date,open,high,low,close,volume,Name
2013-02-08,15.07,15.12,14.63,14.75,8407500,AAL
2013-02-11,14.89,15.01,14.26,14.46,8882000,AAL
2013-02-12,14.45,14.51,14.1,14.27,8126000,AAL
2013-02-13,14.3,14.94,14.25,14.66,10259500,AAL
2013-02-14,14.94,14.96,13.16,13.99,31879900,AAL
2013-02-15,13.93,14.61,13.93,14.5,15628000,AAL
2013-02-19,14.33,14.56,14.08,14.26,11354400,AAL
2013-02-20,14.17,14.26,13.15,13.33,14725200,AAL
2013-02-21,13.62,13.95,12.9,13.37,11922100,AAL
2013-02-22,13.57,13.6,13.21,13.57,6071400,AAL
2013-02-25,13.6,13.76,13.0,13.02,7186400,AAL
2013-02-26,13.14,13.42,12.7,13.26,9419000,AAL
2013-02-27,13.28,13.62,13.18,13.41,7390500,AAL
2013-02-28,13.49,13.63,13.39,13.43,6143600,AAL
2013-03-01,13.37,13.95,13.32,13.61,7376800,AAL
2013-03-04,13.5,14.07,13.47,13.9,8174800,AAL
2013-03-05,14.01,14.05,13.71,14.05,7676100,AAL
2013-03-06,14.52,14.68,14.25,14.57,13243200,AAL
2013-03-07,14.7,14.93,14.5,14.82,9125300,AAL
2013-03-08,14.99,15.2,14.84,14.92,10593700,AAL
2013-03-11,14.85,15.15,14.71,15.13,6961800,AAL
2013-03-12,15.14,15.6,14.95,15.5,8999100,AAL
2013-03-13,15.54,16.2,15.48,15.91,11380000,AAL
2013-03-14,15.98,16.36,15.93,16.25,8383300,AAL
2013-03-15,16.45,16.54,15.88,15.98,17667700,AAL
2013-03-18,15.8,16.33,15.71,16.29,6514100,AAL
2013-03-19,16.48,16.85,16.41,16.78,11805300,AAL
2013-03-20,17.13,17.33,16.87,17.23,10819800,AAL
2013-03-21,17.21,17.43,16.87,17.0,10740800,AAL
2013-03-22,17.1,17.29,16.77,16.86,8545200,AAL
2013-03-25,16.92,17.0,16.35,16.6,8400000,AAL
2013-03-26,16.67,16.84,16.5,16.51,6898500,AAL
2013-03-27,16.48,16.77,16.33,16.65,5537100,AAL
2013-03-28,17.0,17.09,16.82,16.97,8324100,AAL
2013-04-01,17.02,17.13,16.54,16.67,5222300,AAL
2013-04-02,16.48,16.5,15.71,15.74,14595600,AAL
2013-04-03,15.82,15.92,15.13,15.53,14658300,AAL
2013-04-04,15.12,15.71,15.12,15.69,5520300,AAL
2013-04-05,15.17,15.79,15.03,15.72,5252300,AAL
2013-04-08,15.82,15.97,15.53,15.84,3780700,AAL
2013-04-09,16.07,16.1,15.67,15.7,4420200,AAL
2013-04-10,15.74,15.98,15.7,15.78,3650600,AAL
2013-04-11,15.77,16.38,15.75,16.19,5062200,AAL
2013-04-12,16.11,16.39,15.95,16.14,3751800,AAL
2013-04-15,16.2,16.39,15.47,15.59,6243400,AAL
2013-04-16,15.96,16.74,15.81,16.37,10458200,AAL
2013-04-17,16.17,16.55,15.9,16.52,6581900,AAL
2013-04-18,16.54,16.54,15.95,16.1,7633300,AAL
2013-04-19,16.1,16.24,15.85,16.02,5762600,AAL
2013-04-22,15.99,16.0,15.5,15.52,9227100,AAL
2013-04-23,15.33,16.49,15.33,16.3,12302300,AAL
2013-04-24,16.26,16.5,16.0,16.45,6114400,AAL
2013-04-25,16.55,16.73,16.19,16.22,5548800,AAL
2013-04-26,16.38,16.73,16.16,16.59,7272100,AAL
2013-04-29,16.7,16.97,16.56,16.81,5436400,AAL
2013-04-30,16.8,17.05,16.57,16.9,3640700,AAL
2013-05-01,16.91,17.17,16.6,16.6,4943600,AAL
2013-05-02,16.72,16.98,16.6,16.94,4888900,AAL
2013-05-03,17.02,17.19,16.89,17.02,6451900,AAL
2013-05-06,17.05,17.11,16.91,17.0,3930700,AAL
2013-05-07,17.15,17.15,16.95,16.98,3157000,AAL
2013-05-08,17.01,17.55,16.99,17.34,6706200,AAL
2013-05-09,17.53,17.86,17.34,17.38,6424000,AAL
2013-05-10,17.61,17.81,17.41,17.76,4248200,AAL
2013-05-13,17.74,17.95,17.57,17.72,4250900,AAL
2013-05-14,17.82,18.3,17.8,18.1,5989700,AAL
2013-05-15,18.37,18.99,18.31,18.81,8951500,AAL
2013-05-16,18.96,19.52,18.88,19.12,6679300,AAL
2013-05-17,19.38,19.7,18.75,19.01,7540000,AAL
2013-05-20,19.05,19.39,18.39,18.59,6055000,AAL
2013-05-21,18.55,18.7,17.65,17.95,10018700,AAL
2013-05-22,18.06,18.43,17.71,17.93,8662000,AAL
2013-05-23,17.48,18.45,17.44,18.19,7482400,AAL
2013-05-24,18.11,18.42,17.89,18.21,4277800,AAL
2013-05-28,18.44,18.72,18.05,18.12,4561900,AAL
2013-05-29,18.06,18.15,17.65,17.83,4216200,AAL
2013-05-30,17.92,18.22,17.66,17.67,4126600,AAL
2013-05-31,17.66,17.9,17.55,17.57,3831500,AAL
2013-06-03,17.54,17.9,17.4,17.73,5776800,AAL
2013-06-04,17.78,18.2,17.56,17.65,4543800,AAL
2013-06-05,17.15,17.62,16.85,16.95,11852000,AAL
2013-06-06,16.92,17.08,15.93,16.64,12738600,AAL
2013-06-07,16.89,17.1,16.65,17.02,4030900,AAL
2013-06-10,17.09,17.35,17.05,17.26,4246400,AAL
2013-06-11,16.94,17.26,16.75,16.92,3788700,AAL
2013-06-12,16.97,17.2,16.65,16.88,3602200,AAL
2013-06-13,16.85,17.07,16.64,17.01,5384700,AAL
2013-06-14,16.96,17.25,16.81,16.93,2572500,AAL
2013-06-17,17.02,17.16,16.74,16.95,2845000,AAL
2013-06-18,16.94,17.32,16.82,17.22,4298600,AAL
2013-06-19,17.16,17.27,17.0,17.06,2382500,AAL
2013-06-20,16.73,17.18,16.53,16.73,5234200,AAL
2013-06-21,16.8,16.94,16.05,16.34,6423700,AAL
2013-06-24,16.06,16.14,15.59,16.13,6691000,AAL
2013-06-25,16.22,16.5,16.16,16.46,3399500,AAL
2013-06-26,16.5,16.64,16.17,16.17,3604500,AAL
2013-06-27,16.29,16.34,16.0,16.31,3566000,AAL
2013-06-28,16.24,16.55,16.16,16.42,7063900,AAL
2013-07-01,16.5,17.04,16.48,16.8,4666900,AAL
2013-07-02,16.78,16.79,16.36,16.43,4009300,AAL
2013-07-03,16.06,16.8,16.04,16.75,2625800,AAL
2013-07-05,16.93,17.0,16.68,16.84,2397200,AAL
2013-07-08,16.94,17.09,16.85,16.94,2671200,AAL
2013-07-09,17.01,17.38,16.97,17.36,4076600,AAL
2013-07-10,17.32,17.48,17.01,17.17,4289700,AAL
2013-07-11,17.4,17.5,17.27,17.37,3153800,AAL
2013-07-12,17.36,17.85,17.35,17.56,3947100,AAL
2013-07-15,17.66,17.83,17.56,17.76,3267000,AAL
2013-07-16,17.86,18.0,17.75,17.95,3839100,AAL
2013-07-17,17.96,18.47,17.95,18.45,6291800,AAL
2013-07-18,18.7,18.93,18.31,18.42,8434200,AAL
2013-07-19,18.26,18.37,18.0,18.23,4122700,AAL
2013-07-22,18.25,18.3,18.0,18.15,4705200,AAL
2013-07-23,18.33,18.34,17.85,18.05,4893700,AAL
2013-07-24,18.43,18.71,18.22,18.5,10792800,AAL
2013-07-25,18.49,18.85,18.3,18.83,9851900,AAL
2013-07-26,18.74,19.11,18.68,19.09,7797700,AAL
2013-07-29,19.07,19.26,18.93,19.23,6462700,AAL
2013-07-30,19.33,19.45,19.11,19.2,6091900,AAL
2013-07-31,19.25,19.49,19.19,19.35,9571100,AAL
2013-08-01,19.44,19.59,19.24,19.38,7989100,AAL
2013-08-02,19.38,19.39,18.9,18.92,7382700,AAL
2013-08-05,18.9,19.25,18.9,19.17,4365800,AAL
2013-08-06,19.17,19.2,18.83,18.92,3350300,AAL
2013-08-07,18.84,18.98,18.52,18.87,4318500,AAL
2013-08-08,18.99,19.13,18.9,18.98,4269900,AAL
2013-08-09,18.91,19.08,18.56,18.6,4720600,AAL
2013-08-12,18.49,18.88,18.07,18.82,4674800,AAL
2013-08-13,18.86,18.95,16.29,16.36,78591200,AAL
2013-08-14,16.05,16.34,15.35,16.17,28026200,AAL
2013-08-15,15.97,16.16,15.65,15.72,10372800,AAL
2013-08-16,15.7,16.42,15.7,16.01,8824700,AAL
2013-08-19,15.97,15.99,15.62,15.64,6141500,AAL
2013-08-20,15.64,16.21,15.6,15.8,6373900,AAL
2013-08-21,15.8,15.99,15.75,15.81,4234300,AAL
2013-08-22,15.91,16.37,15.9,16.27,4770200,AAL
2013-08-23,16.3,16.4,16.1,16.16,2190400,AAL
2013-08-26,16.16,16.41,16.03,16.21,2808200,AAL
2013-08-27,15.87,16.0,15.33,15.47,6422300,AAL
2013-08-28,15.38,15.53,15.28,15.34,3613100,AAL
2013-08-29,16.03,16.39,15.72,15.96,7645000,AAL
2013-08-30,16.1,16.73,16.07,16.16,7569500,AAL
2013-09-03,16.38,16.64,16.11,16.39,4178200,AAL
2013-09-04,16.49,16.85,16.44,16.81,4839200,AAL
2013-09-05,16.95,17.13,16.88,16.99,3528500,AAL
2013-09-06,17.18,17.2,16.62,16.8,4512900,AAL
2013-09-09,16.86,17.47,16.84,17.47,5276200,AAL
2013-09-10,17.69,18.18,17.64,18.12,5827000,AAL
2013-09-11,18.03,18.04,17.31,17.72,6391100,AAL
2013-09-12,17.69,17.95,17.55,17.63,3475500,AAL
2013-09-13,17.71,18.03,17.71,17.87,2590600,AAL
2013-09-16,18.16,18.41,17.97,18.07,5691300,AAL
2013-09-17,18.57,18.82,18.5,18.72,5634500,AAL
2013-09-18,18.68,18.8,18.47,18.68,4482400,AAL
2013-09-19,18.67,19.13,18.61,18.97,5189900,AAL
2013-09-20,18.94,19.21,18.83,18.89,4989100,AAL
2013-09-23,18.89,19.0,18.54,18.86,3354400,AAL
2013-09-24,18.79,19.28,18.68,18.99,5610900,AAL
2013-09-25,19.13,19.39,18.8,19.18,3519500,AAL
2013-09-26,19.17,19.48,19.1,19.47,3301300,AAL
2013-09-27,19.09,19.35,18.77,19.08,4223100,AAL
2013-09-30,18.34,19.22,18.04,18.96,4364300,AAL
2013-10-01,18.98,19.85,18.98,19.69,7630300,AAL
2013-10-02,20.0,20.1,19.74,19.84,5555100,AAL
2013-10-03,20.0,20.5,19.67,20.48,7886500,AAL
2013-10-04,20.31,20.75,20.31,20.53,6492900,AAL
2013-10-07,20.41,20.77,20.3,20.39,3837200,AAL
2013-10-08,20.32,20.43,19.92,20.02,4188900,AAL
2013-10-09,20.08,20.27,19.77,20.06,3358000,AAL
2013-10-10,20.35,20.65,20.27,20.5,3372000,AAL
2013-10-11,20.5,20.73,20.42,20.72,3503300,AAL
2013-10-14,20.52,20.67,20.26,20.58,3066400,AAL
2013-10-15,20.64,20.83,20.32,20.5,3089000,AAL
2013-10-16,20.57,20.73,20.45,20.62,3478800,AAL
2013-10-17,20.72,21.06,20.64,21.0,4487000,AAL
2013-10-18,21.23,21.35,20.82,21.14,3676600,AAL
2013-10-21,21.23,21.34,21.07,21.22,2104100,AAL
2013-10-22,21.53,21.99,21.34,21.95,5208400,AAL
2013-10-23,21.82,22.09,21.31,21.4,5540000,AAL
2013-10-24,22.08,23.16,21.82,22.67,9779400,AAL
2013-10-25,22.76,23.08,21.65,22.15,9907100,AAL
2013-10-28,22.24,22.63,21.88,22.01,4642800,AAL
2013-10-29,22.76,22.79,22.07,22.37,5769000,AAL
2013-10-30,22.38,22.99,21.82,22.58,13157000,AAL
2013-10-31,22.6,22.86,21.97,21.97,6029300,AAL
2013-11-01,22.04,22.47,21.6,22.44,7190700,AAL
2013-11-04,22.6,23.9,22.57,22.71,19962000,AAL
2013-11-05,22.75,22.88,22.33,22.68,7127300,AAL
2013-11-06,23.26,23.26,21.9,22.4,8827100,AAL
2013-11-07,22.53,22.79,21.95,22.08,6393200,AAL
2013-11-08,22.16,23.23,22.12,23.21,8462000,AAL
2013-11-11,23.25,23.45,23.06,23.27,3508100,AAL
2013-11-12,23.26,25.49,22.5,23.52,40091800,AAL
2013-11-13,24.22,24.3,23.13,23.31,20087200,AAL
2013-11-14,23.79,23.8,23.38,23.66,12641900,AAL
2013-11-15,23.73,24.05,23.32,23.89,13660700,AAL
2013-11-18,24.22,24.81,24.04,24.4,10080800,AAL
2013-11-19,24.55,24.8,24.08,24.23,14087400,AAL
2013-11-20,24.29,24.42,23.91,24.06,11182500,AAL
2013-11-21,24.07,24.24,23.78,23.99,9920500,AAL
2013-11-22,24.2,24.56,23.9,24.27,12430500,AAL
2013-11-25,24.45,24.53,24.0,24.24,9436600,AAL
2013-11-26,24.17,24.24,23.7,23.81,10785200,AAL
2013-11-27,23.92,24.18,23.63,23.98,14261600,AAL
2013-11-29,24.12,24.18,23.45,23.48,4922900,AAL
2013-12-02,23.55,23.62,23.01,23.04,9149800,AAL
2013-12-03,22.99,22.99,22.01,22.39,17623800,AAL
2013-12-04,22.38,22.43,21.69,21.87,16670300,AAL
2013-12-05,22.27,22.62,21.45,22.35,30725800,AAL
2013-12-06,22.72,22.88,22.13,22.55,28364700,AAL
2013-12-09,23.95,25.44,23.4501,24.6,43197268,AAL
2013-12-10,24.54,25.17,24.41,24.88,18660625,AAL
2013-12-11,25.44,27.2,25.37,25.99,38843371,AAL
2013-12-12,26.2,26.71,25.45,25.45,19981824,AAL
2013-12-13,25.61,26.3,25.5201,26.23,12192421,AAL
2013-12-16,26.63,26.7658,26.35,26.61,13190945,AAL
2013-12-17,26.47,26.59,25.9501,26.1,11413199,AAL
2013-12-18,25.99,26.23,25.55,26.23,9994162,AAL
2013-12-19,26.09,26.49,25.821,26.12,6916497,AAL
2013-12-20,26.16,26.49,26.14,26.33,8530924,AAL
2013-12-23,26.29,26.49,26.05,26.18,5403084,AAL
2013-12-24,26.0,26.26,26.0,26.25,2652974,AAL
2013-12-26,26.12,26.36,25.975,26.13,4226639,AAL
2013-12-27,25.95,26.1,24.91,24.94,13227018,AAL
2013-12-30,24.87,25.25,24.65,24.78,8841369,AAL
2013-12-31,24.74,25.25,24.63,25.25,7168395,AAL
2014-01-02,25.07,25.82,25.06,25.36,8998943,AAL
2014-01-03,25.75,26.75,25.51,26.54,13836062,AAL
2014-01-06,26.62,27.2,26.6,27.03,11272273,AAL
2014-01-07,27.2,27.3997,26.67,26.905,11288775,AAL
2014-01-08,26.37,27.68,26.35,27.63,15736891,AAL
2014-01-09,28.24,29.6,28.2,29.42,26056445,AAL
2014-01-10,29.05,29.83,28.75,29.35,12824160,AAL
2014-01-13,29.18,29.53,28.58,28.65,10591701,AAL
2014-01-14,28.75,29.04,28.71,28.87,10601529,AAL
2014-01-15,28.9,29.44,28.7,28.84,11192558,AAL
2014-01-16,28.94,29.39,28.7,29.34,7034698,AAL
2014-01-17,29.3,30.02,29.171,30.02,18304949,AAL
2014-01-21,30.66,30.8,30.2,30.66,10612821,AAL
2014-01-22,30.71,31.24,30.65,31.2,7583631,AAL
2014-01-23,30.65,31.46,30.62,31.35,11397447,AAL
2014-01-24,31.02,31.18,29.91,30.4,13699981,AAL
2014-01-27,30.4,30.87,28.67,30.18,16288488,AAL
2014-01-28,30.32,32.2,30.02,31.96,23966003,AAL
2014-01-29,32.24,33.4,32.1,32.98,22726800,AAL
2014-01-30,33.36,34.2,33.2,33.8,13677012,AAL
2014-01-31,33.44,34.08,33.0,33.55,12795698,AAL
2014-02-03,33.95,34.48,33.05,33.96,21743871,AAL
2014-02-04,34.04,34.38,33.58,34.05,11241908,AAL
2014-02-05,33.82,33.97,33.4,33.8,15471546,AAL
2014-02-06,33.71,34.92,33.7,34.66,13924507,AAL
2014-02-07,34.81,35.7,34.65,35.67,15411777,AAL
2014-02-10,36.1,36.15,35.38,35.58,11110235,AAL
2014-02-11,35.58,35.64,34.39,35.13,11990875,AAL
2014-02-12,34.89,35.0,34.36,34.69,9386780,AAL
2014-02-13,34.07,35.04,34.06,35.025,8412272,AAL
2014-02-14,34.85,35.176,34.22,34.41,7307286,AAL
2014-02-18,34.73,34.95,34.2,34.31,7090152,AAL
2014-02-19,34.25,35.09,34.11,34.59,7259501,AAL
2014-02-20,34.43,35.6694,34.43,35.66,9289448,AAL
2014-02-21,35.78,36.45,35.75,36.17,7821334,AAL
2014-02-24,36.2,36.66,36.02,36.65,7022370,AAL
2014-02-25,36.63,37.15,36.51,37.0,8991389,AAL
2014-02-26,37.12,37.28,36.58,36.75,10516864,AAL
2014-02-27,36.88,36.9485,36.34,36.56,5666647,AAL
2014-02-28,36.11,36.98,36.07,36.93,7991349,AAL
2014-03-03,36.17,36.4,35.32,36.1,9495177,AAL
2014-03-04,36.57,37.46,36.57,37.34,11742444,AAL
2014-03-05,37.6,38.03,37.51,37.86,8793959,AAL
2014-03-06,38.28,39.325,38.28,38.81,14008414,AAL
2014-03-07,39.17,39.29,38.11,39.02,10540431,AAL
2014-03-10,38.7,39.88,38.55,38.96,11415390,AAL
2014-03-11,38.65,39.26,37.95,38.08,11311219,AAL
2014-03-12,37.97,38.08,37.23,37.5599,9416584,AAL
2014-03-13,37.9,37.9899,35.75,36.74,11743627,AAL
2014-03-14,36.0,37.1799,35.67,36.34,7199813,AAL
2014-03-17,36.62,37.77,36.53,37.7,9240047,AAL
2014-03-18,37.75,38.04,37.09,37.35,5716947,AAL
2014-03-19,37.27,37.63,36.68,37.08,3863064,AAL
2014-03-20,36.61,37.09,36.28,36.56,6952115,AAL
2014-03-21,36.76,36.82,35.91,36.11,14113193,AAL
2014-03-24,36.25,36.86,36.03,36.8,6514506,AAL
2014-03-25,36.88,38.197,36.86,37.9,10419256,AAL
2014-03-26,38.15,38.26,36.64,36.7,7322443,AAL
2014-03-27,36.62,36.77,35.02,35.77,9546097,AAL
2014-03-28,35.77,36.5,35.35,35.39,6792745,AAL
2014-03-31,35.84,36.87,35.75,36.6,8415583,AAL
2014-04-01,36.95,38.19,36.85,37.94,11065541,AAL
2014-04-02,38.24,38.9,37.48,37.71,12508405,AAL
2014-04-03,37.72,38.44,36.96,37.34,7939297,AAL
2014-04-04,37.41,37.72,36.3001,36.56,8733197,AAL
2014-04-07,36.78,37.48,35.46,35.78,10577786,AAL
2014-04-08,36.0,36.22,33.62,35.98,17409958,AAL
2014-04-09,36.08,37.0,35.16,36.9,11479241,AAL
2014-04-10,36.7,37.38,34.6,35.29,16312604,AAL
2014-04-11,34.1,35.46,33.59,33.6799,15538291,AAL
2014-04-14,34.0,34.77,32.77,33.37,13466805,AAL
2014-04-15,33.52,34.33,31.86,33.72,15981721,AAL
2014-04-16,34.17,35.59,33.94,35.51,15636133,AAL
2014-04-17,35.5,35.865,34.82,35.4,9225655,AAL
2014-04-21,35.08,35.79,34.86,35.67,7190588,AAL
2014-04-22,35.76,36.74,35.75,36.16,8942295,AAL
2014-04-23,37.14,37.6,36.4,37.09,14649452,AAL
2014-04-24,37.84,38.24,35.8,37.26,21038719,AAL
2014-04-25,37.0,37.11,35.91,36.0,9576404,AAL
2014-04-28,36.41,36.72,34.34,35.16,13149281,AAL
2014-04-29,35.2,35.65,34.97,35.51,8994998,AAL
2014-04-30,35.68,35.88,34.89,35.07,6946491,AAL
2014-05-01,35.86,36.7,35.465,36.39,11502084,AAL
2014-05-02,36.27,36.715,36.06,36.49,6987195,AAL
2014-05-05,36.08,36.78,35.79,36.6,5819281,AAL
2014-05-06,37.14,37.4,36.39,36.67,9492604,AAL
2014-05-07,36.53,37.31,36.31,37.22,7800951,AAL
2014-05-08,37.25,38.25,37.05,38.25,14451109,AAL
2014-05-09,37.96,38.7,37.91,38.26,9704405,AAL
2014-05-12,38.35,39.49,38.35,39.39,12440659,AAL
2014-05-13,38.95,39.74,38.85,39.31,8680113,AAL
2014-05-14,39.08,39.24,38.56,38.84,7993886,AAL
2014-05-15,38.55,38.73,37.48,38.19,10677177,AAL
2014-05-16,38.01,38.68,37.76,38.525,7062948,AAL
2014-05-19,38.49,39.1601,38.1,38.57,7165081,AAL
2014-05-20,38.54,38.88,38.02,38.24,6285855,AAL
2014-05-21,38.28,38.85,38.05,38.32,6565390,AAL
2014-05-22,38.3,38.88,38.3,38.72,6414652,AAL
2014-05-23,38.53,39.5,38.53,39.11,9865965,AAL
2014-05-27,39.38,39.93,39.23,39.35,9586877,AAL
2014-05-28,39.4,40.33,39.19,39.8,11133508,AAL
2014-05-29,39.89,40.27,39.36,39.82,9668210,AAL
2014-05-30,39.83,40.175,39.68,40.16,13888723,AAL
2014-06-02,40.0,41.25,40.0,41.22,9906030,AAL
2014-06-03,41.13,42.09,41.1103,41.44,9460202,AAL
2014-06-04,41.36,42.9,41.2,42.82,11934666,AAL
2014-06-05,43.0,43.49,42.27,42.41,8543065,AAL
2014-06-06,42.45,43.92,42.42,43.88,13616388,AAL
2014-06-09,44.0,44.43,43.07,43.59,11689566,AAL
2014-06-10,43.5,43.86,42.93,43.66,8384472,AAL
2014-06-11,42.9,43.29,42.03,42.29,13185059,AAL
2014-06-12,41.27,41.41,38.855,40.2,37320111,AAL
2014-06-13,40.25,40.925,39.55,40.38,13594153,AAL
2014-06-16,39.68,41.29,39.67,41.06,13634011,AAL
2014-06-17,41.08,42.19,40.76,41.87,12527641,AAL
2014-06-18,41.93,42.82,41.57,42.66,11250953,AAL
2014-06-19,42.82,43.49,42.66,43.06,14117100,AAL
2014-06-20,43.04,44.55,43.03,44.55,40644263,AAL
2014-06-23,44.3,44.88,43.8,44.36,18457895,AAL
2014-06-24,44.14,44.61,42.76,43.179,13252583,AAL
2014-06-25,42.9,44.0,42.3,43.91,10944639,AAL
2014-06-26,43.96,44.6,43.5,44.55,11175082,AAL
2014-06-27,44.3,44.75,43.91,44.0,41471585,AAL
2014-06-30,44.04,44.08,42.83,42.96,10456585,AAL
2014-07-01,43.44,43.9,43.05,43.86,9165112,AAL
2014-07-02,42.89,42.95,41.42,41.95,19747272,AAL
2014-07-03,42.61,42.9399,41.4,41.62,8257974,AAL
2014-07-07,41.72,41.72,39.92,40.1,14227133,AAL
2014-07-08,39.14,40.33,37.9,40.26,26401824,AAL
2014-07-09,42.08,42.35,40.505,41.985,20468311,AAL
2014-07-10,41.0,42.98,40.771,42.82,11829169,AAL
2014-07-11,42.91,43.23,42.52,42.88,8135498,AAL
2014-07-14,43.26,43.59,42.73,42.98,7215369,AAL
2014-07-15,43.33,43.73,42.78,43.7,8360710,AAL
2014-07-16,44.0,44.0,43.3,43.48,6371440,AAL
2014-07-17,43.04,43.44,41.65,41.6999,13919677,AAL
2014-07-18,42.23,43.22,42.15,42.9199,8870098,AAL
2014-07-21,42.91,42.95,42.25,42.48,5684272,AAL
2014-07-22,42.7,42.89,42.15,42.38,6458469,AAL
2014-07-23,42.72,43.66,42.65,43.33,10166698,AAL
2014-07-24,42.5,43.95,41.7,42.16,18018077,AAL
2014-07-25,42.25,42.68,41.335,41.68,10991606,AAL
2014-07-28,41.87,41.9495,39.81,40.29,15941271,AAL
2014-07-29,40.65,40.85,39.39,39.53,10719068,AAL
2014-07-30,39.9,40.26,39.295,39.55,10759693,AAL
2014-07-31,38.9,39.4,38.05,38.85,13536481,AAL
2014-08-01,38.75,39.53,38.43,39.43,8978315,AAL
2014-08-04,39.49,39.85,37.63,38.14,11092629,AAL
2014-08-05,37.89,38.45,36.743,37.18,10422964,AAL
2014-08-06,36.56,38.0,36.14,37.46,9501866,AAL
2014-08-07,37.7,38.41,36.5,36.86,9886761,AAL
2014-08-08,36.56,37.38,35.23,37.18,20757527,AAL
2014-08-11,37.79,38.37,37.35,37.97,9015766,AAL
2014-08-12,38.14,38.14,37.27,37.52,6224836,AAL
2014-08-13,37.64,38.46,37.44,38.12,6176947,AAL
2014-08-14,38.5,39.61,38.46,39.57,10132481,AAL
2014-08-15,39.98,40.0799,38.79,39.19,9812047,AAL
2014-08-18,39.6,40.9,39.6,40.66,10902850,AAL
2014-08-19,40.96,41.0,40.26,40.43,5819609,AAL
2014-08-20,40.4,40.8,40.03,40.6,6506835,AAL
2014-08-21,40.75,40.85,39.445,39.51,8155816,AAL
2014-08-22,39.6,40.21,39.5501,39.85,5773533,AAL
2014-08-25,40.23,40.28,39.4,39.42,7075596,AAL
2014-08-26,39.55,39.75,39.07,39.09,5733286,AAL
2014-08-27,39.36,39.4,38.68,38.99,6457332,AAL
2014-08-28,38.71,39.4,38.7,39.17,3888975,AAL
2014-08-29,39.1,39.35,38.36,38.881,6648785,AAL
2014-09-02,39.0,40.54,38.89,40.5,10934400,AAL
2014-09-03,39.73,39.9,38.67,39.14,9997418,AAL
2014-09-04,39.37,39.98,38.36,38.47,12007001,AAL
2014-09-05,38.51,38.71,37.71,37.85,12070387,AAL
2014-09-08,37.96,38.4,37.96,38.23,7348230,AAL
2014-09-09,37.63,38.68,37.38,37.96,9102068,AAL
2014-09-10,37.93,38.87,37.91,38.58,8111323,AAL
2014-09-11,38.73,39.04,37.93,38.09,10067719,AAL
2014-09-12,38.09,38.51,37.63,37.65,8233283,AAL
2014-09-15,37.6,37.8,36.84,37.07,7954304,AAL
2014-09-16,37.0,38.01,36.81,37.98,6724333,AAL
2014-09-17,37.92,38.24,37.04,37.46,6684347,AAL
2014-09-18,37.7,38.11,37.6,38.05,4556264,AAL
2014-09-19,38.06,38.25,36.63,36.63,17592703,AAL
2014-09-22,37.0,37.0,35.44,35.58,10968997,AAL
2014-09-23,35.04,35.77,34.64,35.33,12149378,AAL
2014-09-24,35.47,36.34,35.18,36.12,8491863,AAL
2014-09-25,35.88,35.98,34.865,35.21,10934832,AAL
2014-09-26,35.25,36.12,35.02,35.93,8515487,AAL
2014-09-29,35.35,35.75,34.94,35.03,7492228,AAL
2014-09-30,35.05,35.85,34.34,35.48,10657887,AAL
2014-10-01,34.72,34.94,33.85,34.39,19453289,AAL
2014-10-02,34.47,35.38,33.51,33.93,21482153,AAL
2014-10-03,34.66,36.32,34.61,36.23,15081075,AAL
2014-10-06,36.31,36.5,34.86,34.93,12794164,AAL
2014-10-07,34.75,35.02,34.06,34.09,10032531,AAL
2014-10-08,34.53,34.55,32.6,33.0,22753612,AAL
2014-10-09,33.5,33.7,31.94,31.98,22639564,AAL
2014-10-10,31.55,32.25,29.78,30.78,31018666,AAL
2014-10-13,31.07,31.39,28.1,28.58,34532913,AAL
2014-10-14,29.29,32.18,29.28,31.51,28145226,AAL
2014-10-15,30.22,32.62,29.4925,31.69,39941285,AAL
2014-10-16,30.63,33.4,30.0,32.97,24987103,AAL
2014-10-17,33.88,34.34,32.81,33.38,16009738,AAL
2014-10-20,34.19,35.39,34.0009,35.22,13532715,AAL
2014-10-21,36.14,37.88,36.02,37.85,26347743,AAL
2014-10-22,38.05,38.22,36.94,37.04,18958406,AAL
2014-10-23,37.43,40.18,36.8,38.48,33292004,AAL
2014-10-24,38.6,39.95,38.58,39.82,17834118,AAL
2014-10-27,39.6,40.4,39.29,39.91,13355207,AAL
2014-10-28,40.11,40.757,39.75,40.24,12193479,AAL
2014-10-29,40.07,40.4,39.245,39.94,15784094,AAL
2014-10-30,39.91,40.69,39.62,40.3,10566622,AAL
2014-10-31,41.1,41.75,40.8,41.35,13012634,AAL
2014-11-03,41.44,42.0958,41.43,42.0,8446445,AAL
2014-11-04,42.83,43.7,42.499,42.7,17421198,AAL
2014-11-05,43.32,43.35,42.09,42.25,11528847,AAL
2014-11-06,42.59,44.13,42.59,43.14,14477213,AAL
2014-11-07,43.14,43.49,42.63,43.2,9022642,AAL
2014-11-10,42.5,43.94,41.675,43.83,13171001,AAL
2014-11-11,44.0,44.47,43.32,43.44,11053611,AAL
2014-11-12,43.25,43.63,42.84,43.43,7705263,AAL
2014-11-13,43.54,44.4601,43.4898,44.12,11134963,AAL
2014-11-14,44.0,44.541,43.665,44.01,8746243,AAL
2014-11-17,43.97,44.58,43.63,43.69,8691679,AAL
2014-11-18,43.755,45.46,43.755,45.05,14219440,AAL
2014-11-19,44.83,45.4,44.04,44.1,11291063,AAL
2014-11-20,43.65,44.72,43.2,44.16,9431411,AAL
2014-11-21,44.38,44.49,43.25,43.31,10866472,AAL
2014-11-24,43.72,43.96,42.78,43.21,9576570,AAL
2014-11-25,43.18,44.44,43.1,44.15,11563828,AAL
2014-11-26,44.31,45.7501,44.0,44.97,12798776,AAL
2014-11-28,47.0,49.45,47.0,48.53,21638709,AAL
2014-12-01,49.0,49.47,47.36,47.88,15151440,AAL
2014-12-02,48.12,48.7,47.15,47.86,11853928,AAL
2014-12-03,47.74,48.47,46.925,48.24,8917697,AAL
2014-12-04,49.6,50.27,49.32,49.65,15233774,AAL
2014-12-05,50.09,51.75,50.01,51.01,15588179,AAL
2014-12-08,50.44,51.32,50.15,50.82,16167321,AAL
2014-12-09,49.1,49.2,47.39,48.31,20575397,AAL
2014-12-10,49.8,50.399,48.25,48.94,18499976,AAL
2014-12-11,49.8,51.5,49.65,50.53,15100887,AAL
2014-12-12,51.675,51.7,49.9,49.97,15364034,AAL
2014-12-15,50.21,51.32,49.32,50.84,15368535,AAL
2014-12-16,51.01,51.15,47.68,47.96,22053666,AAL
2014-12-17,48.26,49.49,46.05,48.8,24779800,AAL
2014-12-18,48.56,50.93,47.5,50.14,16945321,AAL
2014-12-19,49.67,50.94,49.1,50.71,26787715,AAL
2014-12-22,51.1,51.88,50.72,50.84,8872374,AAL
2014-12-23,50.95,51.14,49.84,50.21,7169796,AAL
2014-12-24,50.66,51.69,50.35,51.43,5961395,AAL
2014-12-26,51.46,52.25,51.06,51.955,6841763,AAL
2014-12-29,51.65,53.24,51.3,52.85,8791483,AAL
2014-12-30,53.0,53.7,52.83,53.42,8063140,AAL
2014-12-31,53.9,54.64,53.32,53.63,11063024,AAL
2015-01-02,54.28,54.6,53.07,53.91,10756705,AAL
2015-01-05,54.37,54.54,53.34,53.875,11565004,AAL
2015-01-06,54.27,54.43,52.13,53.04,13772171,AAL
2015-01-07,53.38,53.65,52.12,53.01,10069816,AAL
2015-01-08,53.48,54.28,53.25,53.66,9672064,AAL
2015-01-09,53.67,53.91,51.82,52.02,12351638,AAL
2015-01-12,51.06,51.45,49.2,49.58,18261336,AAL
2015-01-13,50.12,51.43,49.46,50.4,12259271,AAL
2015-01-14,49.41,50.23,48.1,49.41,15684697,AAL
2015-01-15,49.135,50.4,48.58,49.41,10399684,AAL
2015-01-16,49.38,49.97,48.27,49.81,12978011,AAL
2015-01-20,51.0,52.83,49.9345,52.75,15157342,AAL
2015-01-21,52.65,54.0,51.95,53.67,12882227,AAL
2015-01-22,54.52,55.82,53.91,55.59,16201053,AAL
2015-01-23,55.4,55.98,54.8,55.69,9488822,AAL
2015-01-26,55.89,56.2,54.73,55.45,13353937,AAL
2015-01-27,53.99,54.52,52.54,52.695,19810717,AAL
2015-01-28,52.79,53.699,50.3,50.62,17064794,AAL
2015-01-29,51.045,52.42,50.57,52.24,16618856,AAL
2015-01-30,52.02,52.13,48.63,49.08,18473105,AAL
2015-02-02,48.58,48.93,46.21,48.72,22413054,AAL
2015-02-03,47.3,48.16,46.55,47.5,16678900,AAL
2015-02-04,48.62,49.79,48.23,49.46,11836762,AAL
2015-02-05,49.46,49.46,47.6,48.81,9220865,AAL
2015-02-06,48.84,49.47,47.89,48.145,8650092,AAL
2015-02-09,46.41,47.235,45.95,46.53,12961897,AAL
2015-02-10,47.4,48.375,46.9,48.05,9085330,AAL
2015-02-11,48.79,48.95,47.35,47.59,10060185,AAL
2015-02-12,46.75,48.5,46.4,47.88,9542801,AAL
2015-02-13,47.53,48.4,46.65,48.39,9895724,AAL
2015-02-17,48.77,49.449,47.86,48.01,7260535,AAL
2015-02-18,48.6,49.45,48.184,49.31,8752743,AAL
2015-02-19,50.78,50.8,49.59,49.78,11462822,AAL
2015-02-20,49.81,51.12,49.13,51.02,10537876,AAL
2015-02-23,51.75,52.2,50.95,51.31,9508679,AAL
2015-02-24,50.29,51.555,49.36,51.52,13916738,AAL
2015-02-25,51.3,51.49,49.46,49.73,9577025,AAL
2015-02-26,50.38,50.38,49.02,49.35,7577294,AAL
2015-02-27,49.0,49.4,47.85,47.9,9396398,AAL
2015-03-02,48.2,48.57,47.85,48.31,11482901,AAL
2015-03-03,47.9,49.03,47.75,48.77,9051248,AAL
2015-03-04,48.85,48.96,47.98,48.95,6711005,AAL
2015-03-05,49.19,49.2,47.78,48.395,7041012,AAL
2015-03-06,48.33,48.94,47.9,47.995,7002303,AAL
2015-03-09,48.05,48.58,47.58,47.92,7460205,AAL
2015-03-10,47.5,47.58,46.47,46.735,9337145,AAL
2015-03-11,46.9,47.89,46.58,47.39,6630302,AAL
2015-03-12,47.57,48.72,47.56,48.68,7133511,AAL
2015-03-13,48.75,49.49,48.28,49.22,9187991,AAL
2015-03-16,49.77,50.45,49.45,50.22,10897774,AAL
2015-03-17,52.63,54.18,52.5,53.69,41837891,AAL
2015-03-18,53.69,54.6,53.34,54.13,21324978,AAL
2015-03-19,54.57,55.24,54.45,55.19,18897709,AAL
2015-03-20,55.19,56.05,54.86,55.76,137767165,AAL
2015-03-23,55.47,55.93,54.37,54.395,19042013,AAL
2015-03-24,54.04,54.41,53.66,53.93,11940800,AAL
2015-03-25,53.62,53.78,51.93,52.01,14237851,AAL
2015-03-26,50.84,51.685,50.25,51.265,14242731,AAL
2015-03-27,51.38,52.85,51.38,52.66,9003971,AAL
2015-03-30,53.24,53.84,53.05,53.64,8167282,AAL
2015-03-31,53.66,53.73,52.68,52.78,8386414,AAL
2015-04-01,51.1,51.38,50.11,50.44,15191509,AAL
2015-04-02,50.48,50.85,49.15,49.175,14109775,AAL
2015-04-06,48.35,48.69,47.67,48.08,13323351,AAL
2015-04-07,48.3,48.8,47.49,47.495,9393200,AAL
2015-04-08,47.8,49.0865,47.73,48.74,11180048,AAL
2015-04-09,48.86,49.48,47.72,47.84,11576174,AAL
2015-04-10,48.16,48.79,47.72,47.73,11713378,AAL
2015-04-13,47.47,48.59,47.47,47.79,9350279,AAL
2015-04-14,47.49,47.78,46.88,47.42,9878409,AAL
2015-04-15,48.0,48.72,47.67,47.75,9846675,AAL
2015-04-16,47.81,48.91,47.75,48.24,7155874,AAL
2015-04-17,47.96,48.65,47.9451,48.19,8659765,AAL
2015-04-20,48.61,49.78,47.91,49.76,9523520,AAL
2015-04-21,50.0,51.42,49.46,51.36,10850327,AAL
2015-04-22,51.4,51.54,50.4,51.4,7333255,AAL
2015-04-23,51.07,51.72,50.7007,51.45,9821775,AAL
2015-04-24,51.98,53.47,51.49,52.705,20248074,AAL
2015-04-27,52.68,52.68,51.695,51.87,9843392,AAL
2015-04-28,51.7,51.82,50.01,51.19,9235688,AAL
2015-04-29,50.58,50.8,47.66,48.88,18050280,AAL
2015-04-30,48.5,49.46,48.01,48.285,9400367,AAL
2015-05-01,48.65,49.83,48.51,49.39,8084568,AAL
2015-05-04,49.41,50.08,48.8,48.95,5589831,AAL
2015-05-05,48.21,48.71,46.9,47.005,11384951,AAL
2015-05-06,46.78,47.64,46.15,47.045,10116405,AAL
2015-05-07,47.4,49.62,47.4,49.06,11427992,AAL
2015-05-08,49.23,49.83,48.93,49.04,6478195,AAL
2015-05-11,49.0,50.3,48.8,49.645,8036689,AAL
2015-05-12,49.11,49.4,48.63,48.85,6820544,AAL
2015-05-13,49.27,49.85,48.4,48.49,8553119,AAL
2015-05-14,48.94,49.09,48.5,48.815,7980104,AAL
2015-05-15,49.41,49.45,48.56,48.665,6650381,AAL
2015-05-18,48.56,49.17,48.38,49.0,6152250,AAL
2015-05-19,49.45,49.68,47.7,47.85,14984942,AAL
2015-05-20,47.56,47.56,42.97,43.06,51460347,AAL
2015-05-21,43.19,43.39,42.4,42.47,23895773,AAL
2015-05-22,42.7,42.93,42.02,42.61,16113065,AAL
2015-05-26,43.05,43.09,41.36,41.555,17481066,AAL
2015-05-27,41.65,42.45,41.6,42.24,13017827,AAL
2015-05-28,42.25,42.5,41.77,41.97,9238835,AAL
2015-05-29,41.68,42.6,41.32,42.37,13236123,AAL
2015-06-01,42.61,44.38,42.09,44.18,21917072,AAL
2015-06-02,43.3,44.105,43.04,43.775,14832921,AAL
2015-06-03,43.35,43.91,43.01,43.13,13272584,AAL
2015-06-04,43.05,43.98,41.88,42.17,14128026,AAL
2015-06-05,42.13,42.58,41.71,41.72,9951149,AAL
2015-06-08,41.07,41.24,39.27,39.86,25757794,AAL
2015-06-09,38.8,40.72,38.45,40.325,27024764,AAL
2015-06-10,40.21,41.213,39.7,40.43,15731942,AAL
2015-06-11,40.79,41.26,39.94,40.02,10116732,AAL
2015-06-12,39.84,40.995,39.76,40.705,10333824,AAL
2015-06-15,40.35,41.0,40.01,40.07,8830268,AAL
2015-06-16,40.13,40.3202,39.32,39.48,9212092,AAL
2015-06-17,39.27,40.09,38.91,39.88,9567438,AAL
2015-06-18,39.8,40.22,39.61,39.975,10647022,AAL
2015-06-19,40.3,41.89,40.3,41.56,20198313,AAL
2015-06-22,42.92,43.25,42.24,43.03,15120162,AAL
2015-06-23,42.98,43.42,42.35,42.725,10701960,AAL
2015-06-24,42.7,42.92,42.07,42.24,6895903,AAL
2015-06-25,42.65,43.42,42.2,42.24,8174154,AAL
2015-06-26,42.44,42.58,41.33,41.44,9819882,AAL
2015-06-29,40.77,41.32,39.59,39.75,17651705,AAL
2015-06-30,40.2,40.605,39.93,39.935,11184512,AAL
2015-07-01,40.65,40.9,37.8,38.8,24907070,AAL
2015-07-02,39.02,39.805,38.4,39.03,11080020,AAL
2015-07-06,39.09,40.0,39.08,39.73,9157738,AAL
2015-07-07,39.93,40.74,39.26,40.675,10375901,AAL
2015-07-08,40.3,40.31,39.14,39.31,11193029,AAL
2015-07-09,39.84,40.28,39.655,39.67,8490876,AAL
2015-07-10,40.51,41.64,40.5,41.21,16451679,AAL
2015-07-13,41.96,42.72,41.96,42.42,12076978,AAL
2015-07-14,42.04,42.46,41.29,42.06,12701464,AAL
2015-07-15,41.39,42.22,40.39,41.54,17922765,AAL
2015-07-16,41.81,42.22,41.3,41.39,12111338,AAL
2015-07-17,41.45,41.84,41.241,41.4,9735964,AAL
2015-07-20,41.55,41.71,40.44,40.55,7645875,AAL
2015-07-21,40.5,41.3,40.49,40.9,7300014,AAL
2015-07-22,40.96,41.61,40.96,41.43,8302897,AAL
2015-07-23,42.78,43.81,42.0,42.61,16579876,AAL
2015-07-24,43.0,43.11,39.62,39.63,20152599,AAL
2015-07-27,39.63,40.81,38.9,40.14,12071366,AAL
2015-07-28,40.18,41.38,40.18,41.17,8186041,AAL
2015-07-29,41.09,41.33,40.44,40.73,6801435,AAL
2015-07-30,40.58,40.93,39.92,40.27,5855845,AAL
2015-07-31,40.53,40.54,39.88,40.1,6955874,AAL
2015-08-03,40.24,41.85,40.21,41.71,9261863,AAL
2015-08-04,42.15,42.77,41.88,42.74,13354267,AAL
2015-08-05,42.85,43.3,42.592,42.96,7581022,AAL
2015-08-06,43.25,43.45,41.76,42.18,7395473,AAL
2015-08-07,42.21,42.48,41.4,41.49,5588631,AAL
2015-08-10,41.75,42.43,41.45,41.68,6860606,AAL
2015-08-11,41.74,43.42,41.6501,42.7,10378553,AAL
2015-08-12,42.37,42.68,40.68,42.52,10434817,AAL
2015-08-13,42.76,43.275,42.27,42.67,6605820,AAL
2015-08-14,42.35,43.17,42.35,42.88,4857867,AAL
2015-08-17,42.96,44.015,42.82,43.95,8385397,AAL
2015-08-18,44.06,44.45,43.24,43.63,6317183,AAL
2015-08-19,43.53,44.27,43.21,43.53,8373959,AAL
2015-08-20,42.84,43.52,41.78,41.98,8905660,AAL
2015-08-21,41.4,41.6,39.75,39.75,16241613,AAL
2015-08-24,36.0,39.8999,34.1,37.62,19612661,AAL
2015-08-25,39.39,39.49,37.49,37.5,12820340,AAL
2015-08-26,38.77,39.01,36.97,38.85,15679843,AAL
2015-08-27,39.17,39.45,37.97,39.03,13793641,AAL
2015-08-28,38.93,39.58,38.35,38.62,11824990,AAL
2015-08-31,38.63,39.76,38.62,38.98,12409620,AAL
2015-09-01,38.63,39.81,38.5,39.2,16042613,AAL
2015-09-02,40.0,41.51,39.8,41.51,19316788,AAL
2015-09-03,41.84,41.91,40.78,40.89,9905603,AAL
2015-09-04,40.4,41.32,40.15,40.6,9738424,AAL
2015-09-08,41.28,41.58,40.69,40.8,10814770,AAL
2015-09-09,41.15,42.18,40.6268,41.0,12481224,AAL
2015-09-10,41.39,41.88,40.71,41.21,9181582,AAL
2015-09-11,41.22,42.15,41.05,42.15,8635243,AAL
2015-09-14,42.17,42.5,41.84,42.29,7362535,AAL
2015-09-15,42.36,42.85,41.89,42.64,7009325,AAL
2015-09-16,42.4,43.2467,42.24,43.06,7703119,AAL
2015-09-17,43.11,44.59,42.9899,43.99,12835651,AAL
2015-09-18,43.43,44.03,43.275,43.49,12446861,AAL
2015-09-21,43.72,44.005,42.88,43.23,6687215,AAL
2015-09-22,42.77,43.08,40.92,41.19,12483661,AAL
2015-09-23,41.32,41.5,40.5001,41.24,8248801,AAL
2015-09-24,41.15,41.15,39.915,40.25,10507272,AAL
2015-09-25,40.93,41.03,39.92,40.24,7524947,AAL
2015-09-28,39.87,40.18,38.64,39.08,9635911,AAL
2015-09-29,39.05,39.7693,38.79,39.18,7478790,AAL
2015-09-30,39.18,39.68,37.72,38.83,15823720,AAL
2015-10-01,38.5,39.27,37.84,39.2,9175087,AAL
2015-10-02,38.75,38.77,37.42,38.63,12276284,AAL
2015-10-05,38.9,40.3,38.82,40.19,9421801,AAL
2015-10-06,39.95,40.37,38.08,38.13,13031992,AAL
2015-10-07,38.41,39.41,37.76,39.31,10513746,AAL
2015-10-08,39.21,40.03,38.7,39.74,8308146,AAL
2015-10-09,40.27,42.49,40.25,42.42,16835519,AAL
2015-10-12,42.59,43.88,42.55,43.84,11443308,AAL
2015-10-13,42.7,43.97,42.52,43.41,13250274,AAL
2015-10-14,44.0,44.5,43.23,43.8,11125778,AAL
2015-10-15,44.1,44.48,43.5,44.46,8185398,AAL
2015-10-16,43.95,44.02,42.86,43.71,11572941,AAL
2015-10-19,43.83,44.49,43.62,44.45,8934601,AAL
2015-10-20,44.54,45.1811,44.45,44.79,7610771,AAL
2015-10-21,44.49,45.18,44.09,44.31,6941202,AAL
2015-10-22,44.89,46.01,44.36,45.99,14444639,AAL
2015-10-23,46.37,46.42,43.81,45.67,20281404,AAL
2015-10-26,45.36,46.57,44.99,46.47,11026228,AAL
2015-10-27,46.41,46.69,45.65,46.46,6824082,AAL
2015-10-28,46.2,46.36,45.23,45.86,7629738,AAL
2015-10-29,45.63,46.1,45.21,45.86,5234359,AAL
2015-10-30,45.77,46.77,45.71,46.22,8589743,AAL
2015-11-02,46.2,46.82,46.2,46.47,6189311,AAL
2015-11-03,47.02,47.09,46.08,46.5,6983205,AAL
2015-11-04,46.42,46.45,45.15,45.63,8081357,AAL
2015-11-05,45.7,45.83,45.03,45.6,5865538,AAL
2015-11-06,45.51,45.97,45.05,45.34,11669625,AAL
2015-11-09,45.17,45.21,44.56,44.65,7214613,AAL
2015-11-10,44.66,45.16,44.0201,44.49,5935317,AAL
2015-11-11,44.76,44.95,44.37,44.39,4416989,AAL
2015-11-12,44.29,44.52,43.82,43.9,5951056,AAL
2015-11-13,43.67,44.23,43.12,43.45,7486143,AAL
2015-11-16,42.41,42.84,41.85,42.83,10201130,AAL
2015-11-17,43.0,43.46,42.05,42.3,9596532,AAL
2015-11-18,42.32,42.32,41.01,41.75,11071087,AAL
2015-11-19,41.94,42.7299,41.89,42.3,6545456,AAL
2015-11-20,42.4,42.71,42.05,42.2,5655961,AAL
2015-11-23,42.11,42.74,41.81,42.3,4166051,AAL
2015-11-24,41.02,41.64,40.45,41.23,7577977,AAL
2015-11-25,41.35,41.5,40.96,41.31,4276646,AAL
2015-11-27,41.38,42.25,41.1701,41.69,3066773,AAL
2015-11-30,41.75,41.99,40.98,41.26,6450862,AAL
2015-12-01,41.47,43.3,41.3,43.26,8912859,AAL
2015-12-02,44.09,44.53,43.53,43.82,8010351,AAL
2015-12-03,43.65,44.6,42.92,43.27,7235252,AAL
2015-12-04,43.82,44.99,43.82,44.97,9460935,AAL
2015-12-07,45.35,46.49,45.22,45.78,8911719,AAL
2015-12-08,45.1,45.51,44.07,44.55,9043652,AAL
2015-12-09,44.3,45.19,43.19,43.65,8001019,AAL
2015-12-10,43.79,44.48,43.54,44.09,7955619,AAL
2015-12-11,43.28,43.5869,42.06,42.09,10235210,AAL
2015-12-14,42.26,42.87,41.08,41.77,10778159,AAL
2015-12-15,41.97,42.82,41.92,42.595,7097307,AAL
2015-12-16,42.99,43.49,42.12,43.2,7850944,AAL
2015-12-17,43.33,43.95,42.45,42.46,7224974,AAL
2015-12-18,41.61,42.31,40.7,41.09,17809958,AAL
2015-12-21,41.35,42.43,41.35,42.4,6597508,AAL
2015-12-22,42.56,43.08,42.3599,42.895,5704730,AAL
2015-12-23,42.78,43.385,42.43,43.29,6093603,AAL
2015-12-24,43.27,44.19,43.11,43.81,3307108,AAL
2015-12-28,43.62,44.04,42.91,43.23,4148045,AAL
2015-12-29,43.25,43.62,43.03,43.5,4006937,AAL
2015-12-30,43.64,43.64,42.46,42.8,5463608,AAL
2015-12-31,42.54,42.57,41.83,42.35,6813757,AAL
2016-01-04,41.29,41.3501,40.3,40.91,12037151,AAL
2016-01-05,41.18,41.49,39.95,40.52,10514164,AAL
2016-01-06,40.05,41.7,40.0,41.23,12393780,AAL
2016-01-07,40.97,41.52,39.68,40.45,11312876,AAL
2016-01-08,40.94,41.36,40.26,40.37,8853096,AAL
2016-01-11,40.56,41.2,39.9,41.08,15877511,AAL
2016-01-12,41.15,42.36,40.48,42.0,12635992,AAL
2016-01-13,42.17,42.74,39.66,40.1,12718577,AAL
2016-01-14,40.21,40.78,38.86,40.55,11756473,AAL
2016-01-15,39.04,39.89,38.37,38.76,18924825,AAL
2016-01-19,39.59,39.78,38.21,38.86,10505908,AAL
2016-01-20,38.53,39.845,36.2,39.06,16089109,AAL
2016-01-21,38.93,40.0,38.02,39.79,9781683,AAL
2016-01-22,40.0,40.72,39.57,40.16,7247031,AAL
2016-01-25,40.02,40.16,38.82,38.88,10113170,AAL
2016-01-26,38.73,39.75,38.44,39.64,8099029,AAL
2016-01-27,40.15,40.87,39.48,39.69,10185956,AAL
2016-01-28,39.61,39.79,37.66,38.14,17112266,AAL
2016-01-29,37.52,39.085,36.5982,38.99,20957476,AAL
2016-02-01,39.0,39.94,38.63,39.38,12023520,AAL
2016-02-02,38.83,38.97,37.0,37.03,12401401,AAL
2016-02-03,37.38,37.61,35.755,37.51,12391194,AAL
2016-02-04,37.34,38.6,36.701,38.21,8599627,AAL
2016-02-05,37.71,38.49,36.53,36.75,10072744,AAL
2016-02-08,36.08,36.16,34.76,35.55,12821858,AAL
2016-02-09,34.93,36.75,34.91,36.19,11143254,AAL
2016-02-10,36.57,37.64,36.5301,37.12,8114127,AAL
2016-02-11,36.47,37.2199,36.17,36.49,8096032,AAL
2016-02-12,36.92,37.98,36.42,37.82,9412821,AAL
2016-02-16,38.13,38.77,37.53,38.61,7147467,AAL
2016-02-17,38.95,39.83,38.87,39.34,8432477,AAL
2016-02-18,39.36,39.68,38.96,39.54,9605849,AAL
2016-02-19,39.16,40.07,39.04,39.76,11052389,AAL
2016-02-22,40.14,40.93,40.07,40.84,9997306,AAL
2016-02-23,40.56,40.81,40.17,40.38,6432202,AAL
2016-02-24,40.02,40.83,39.39,40.66,6103693,AAL
2016-02-25,40.76,41.38,40.41,41.36,6936437,AAL
2016-02-26,41.5,41.6,40.38,40.87,7467225,AAL
2016-02-29,40.77,41.34,40.5,41.0,5791341,AAL
2016-03-01,41.44,42.02,41.06,41.83,7885768,AAL
2016-03-02,41.47,41.8,41.29,41.59,7913743,AAL
2016-03-03,41.52,42.24,41.23,41.88,8812844,AAL
2016-03-04,42.17,42.17,41.42,41.63,9474058,AAL
2016-03-07,41.31,42.23,40.9,42.13,6961033,AAL
2016-03-08,41.3,41.41,40.05,40.77,8418307,AAL
2016-03-09,40.74,41.72,40.52,41.65,8546320,AAL
2016-03-10,42.11,42.11,40.91,41.63,5814184,AAL
2016-03-11,41.89,42.5,41.7,42.47,5701486,AAL
2016-03-14,42.31,42.7,42.12,42.59,4567995,AAL
2016-03-15,42.3,42.4866,41.98,42.11,4445364,AAL
2016-03-16,41.81,42.43,41.5903,42.31,4792939,AAL
2016-03-17,42.31,42.31,41.82,42.1,5960628,AAL
2016-03-18,42.31,43.53,41.75,43.44,13745965,AAL
2016-03-21,43.32,43.78,43.28,43.47,4756375,AAL
2016-03-22,42.0,43.02,41.84,42.76,6721590,AAL
2016-03-23,42.8,42.8599,41.58,41.92,9583382,AAL
2016-03-24,41.88,41.95,40.19,40.5,12515149,AAL
2016-03-28,41.0,41.34,40.33,40.91,6402846,AAL
2016-03-29,40.9,41.4295,40.77,41.35,6794023,AAL
2016-03-30,41.75,42.0699,41.36,41.38,6076819,AAL
2016-03-31,41.5,41.68,40.98,41.01,8138009,AAL
2016-04-01,40.13,40.16,39.27,39.52,11244108,AAL
2016-04-04,39.81,40.24,39.1511,39.37,7831606,AAL
2016-04-05,39.13,39.38,38.74,38.93,7648428,AAL
2016-04-06,39.07,39.07,38.34,38.9,5649968,AAL
2016-04-07,38.66,39.05,37.91,38.36,8206668,AAL
2016-04-08,38.7,38.72,38.12,38.5,6087408,AAL
2016-04-11,38.79,39.55,38.67,38.73,7932341,AAL
2016-04-12,38.82,39.43,38.76,39.19,6426030,AAL
2016-04-13,39.3,40.01,38.89,39.94,12493627,AAL
2016-04-14,40.34,41.66,40.2496,41.17,10133381,AAL
2016-04-15,41.3,41.36,40.72,40.91,6982204,AAL
2016-04-18,41.18,41.26,40.435,40.92,5245673,AAL
2016-04-19,40.99,41.76,40.9658,41.34,6650663,AAL
2016-04-20,41.36,41.71,41.11,41.26,5018209,AAL
2016-04-21,40.8,40.93,39.8,40.01,10782629,AAL
2016-04-22,37.68,38.49,37.01,38.21,20939508,AAL
2016-04-25,38.16,38.4,36.915,37.0,12670142,AAL
2016-04-26,37.27,37.49,36.26,36.92,14692670,AAL
2016-04-27,36.79,37.29,36.52,36.71,12305033,AAL
2016-04-28,37.04,37.09,35.89,35.97,9836832,AAL
2016-04-29,35.81,35.83,34.1,34.69,17807211,AAL
2016-05-02,34.99,35.165,34.4,34.43,8829819,AAL
2016-05-03,34.76,34.77,33.85,34.58,10674224,AAL
2016-05-04,34.17,34.3,33.0,33.21,13412403,AAL
2016-05-05,33.28,33.52,32.73,32.805,11606138,AAL
2016-05-06,32.67,33.15,32.19,33.03,12749112,AAL
2016-05-09,33.03,33.8,32.94,32.94,9312525,AAL
2016-05-10,33.24,33.8,33.09,33.77,8124367,AAL
2016-05-11,33.68,34.04,32.85,32.86,8148588,AAL
2016-05-12,33.01,33.0199,31.29,31.33,14228217,AAL
2016-05-13,31.09,32.01,31.08,31.51,10132516,AAL
2016-05-16,31.81,32.3,30.99,32.12,12397759,AAL
2016-05-17,32.25,33.29,32.02,32.64,13303448,AAL
2016-05-18,32.61,33.36,32.34,32.61,9136275,AAL
2016-05-19,32.28,32.59,31.69,32.15,8875353,AAL
2016-05-20,32.3,32.81,31.95,32.01,7277953,AAL
2016-05-23,32.03,32.29,31.7,31.73,6498413,AAL
2016-05-24,31.89,32.275,31.85,32.15,6962729,AAL
2016-05-25,32.39,32.9,32.1,32.17,7403238,AAL
2016-05-26,32.13,32.341,31.37,31.51,7222797,AAL
2016-05-27,31.6,31.84,31.4137,31.65,8573689,AAL
2016-05-31,31.75,31.97,31.33,31.91,9618738,AAL
2016-06-01,31.94,32.26,31.73,31.95,6416243,AAL
2016-06-02,31.67,32.07,31.5799,31.67,6813295,AAL
2016-06-03,31.59,31.6,30.37,30.81,12424133,AAL
2016-06-06,30.77,31.3,30.38,31.26,8335439,AAL
2016-06-07,31.46,32.87,31.1,32.36,12424206,AAL
2016-06-08,32.63,32.97,32.22,32.51,8173130,AAL
2016-06-09,32.25,33.58,32.25,33.4,8188322,AAL
2016-06-10,32.8,33.4792,32.64,33.14,8252308,AAL
2016-06-13,32.99,32.99,31.64,31.8,9225556,AAL
2016-06-14,31.81,31.97,30.02,30.36,13802855,AAL
2016-06-15,30.65,31.1,30.45,30.49,8152256,AAL
2016-06-16,29.8,29.8,29.02,29.14,18236714,AAL
2016-06-17,29.1,29.55,28.85,29.34,15301910,AAL
2016-06-20,29.75,30.39,29.64,29.71,8359297,AAL
2016-06-21,30.29,30.39,29.69,30.02,8922946,AAL
2016-06-22,30.05,30.33,29.82,29.89,6675906,AAL
2016-06-23,30.25,30.49,29.77,30.33,9139949,AAL
2016-06-24,28.2,28.5,27.04,27.05,36049898,AAL
2016-06-27,26.85,26.85,24.85,25.27,23200027,AAL
2016-06-28,26.12,26.88,25.76,26.77,20026097,AAL
2016-06-29,26.94,28.065,26.94,27.7,15008769,AAL
2016-06-30,27.86,28.31,27.49,28.31,11148266,AAL
2016-07-01,28.26,29.52,28.2,29.33,13249962,AAL
2016-07-05,29.09,29.16,28.19,28.93,9467046,AAL
2016-07-06,27.76,28.4,27.12,28.35,18757538,AAL
2016-07-07,28.39,29.47,28.31,29.4,11779807,AAL
2016-07-08,29.8,30.2766,29.7,30.04,13659253,AAL
2016-07-11,30.23,31.44,30.22,31.16,12374382,AAL
2016-07-12,32.78,34.89,32.75,34.66,25515686,AAL
2016-07-13,35.0,35.29,34.115,34.45,15215087,AAL
2016-07-14,35.11,36.19,35.0,35.88,16884414,AAL
2016-07-15,35.51,36.06,35.32,35.89,9817118,AAL
2016-07-18,36.03,36.34,35.76,36.03,8606791,AAL
2016-07-19,35.78,36.08,35.33,36.01,7956271,AAL
2016-07-20,36.07,36.725,35.39,35.92,13098351,AAL
2016-07-21,35.1,35.56,34.44,34.96,16429851,AAL
2016-07-22,36.45,36.56,35.6,36.36,14704699,AAL
2016-07-25,36.35,36.3989,35.52,35.8,9526661,AAL
2016-07-26,35.91,36.68,35.65,36.55,8871189,AAL
2016-07-27,36.5,36.6,35.9,36.2,6671186,AAL
2016-07-28,36.07,36.53,35.75,36.34,6519640,AAL
2016-07-29,36.26,36.739,35.5,35.5,9138561,AAL
2016-08-01,35.54,35.75,35.1,35.6,7058968,AAL
2016-08-02,35.39,35.4,33.38,33.51,12100443,AAL
2016-08-03,33.47,33.96,33.17,33.48,8254209,AAL
2016-08-04,33.57,33.77,33.0,33.58,6384697,AAL
2016-08-05,33.71,34.72,33.68,34.44,16437181,AAL
2016-08-08,34.22,34.88,34.12,34.35,7142394,AAL
2016-08-09,35.21,35.5,34.54,34.59,7307238,AAL
2016-08-10,34.59,34.75,33.74,34.18,5878383,AAL
2016-08-11,34.25,35.08,34.24,34.96,7666723,AAL
2016-08-12,34.74,35.17,34.66,34.92,6064005,AAL
2016-08-15,34.96,36.05,34.9,35.87,7137204,AAL
2016-08-16,35.67,36.79,35.63,36.75,9384959,AAL
2016-08-17,36.68,36.75,36.19,36.6,8002043,AAL
2016-08-18,36.43,36.695,36.05,36.67,5293057,AAL
2016-08-19,36.44,36.74,36.101,36.49,6675287,AAL
2016-08-22,36.33,36.48,35.86,36.0,5189371,AAL
2016-08-23,36.32,36.65,36.18,36.4,5402244,AAL
2016-08-24,36.27,36.99,36.19,36.65,5946506,AAL
2016-08-25,36.34,36.94,36.32,36.72,5446011,AAL
2016-08-26,36.68,36.84,36.02,36.23,6257687,AAL
2016-08-29,36.13,36.41,36.05,36.17,4760672,AAL
2016-08-30,35.45,37.355,35.35,37.05,14509340,AAL
2016-08-31,36.97,36.98,35.63,36.3,13111735,AAL
2016-09-01,36.53,36.71,35.88,36.24,6940639,AAL
2016-09-02,36.0,36.7,36.0,36.53,5429115,AAL
2016-09-06,36.45,36.97,36.36,36.96,5501735,AAL
2016-09-07,37.5,39.52,37.42,38.75,13774999,AAL
2016-09-08,38.68,39.41,38.43,39.35,7101532,AAL
2016-09-09,39.0,39.34,38.17,38.49,8623597,AAL
2016-09-12,37.22,38.38,36.62,38.34,11959828,AAL
2016-09-13,38.12,38.31,37.22,37.37,9330297,AAL
2016-09-14,37.0,37.2,36.25,36.39,8092808,AAL
2016-09-15,36.31,36.63,35.85,36.41,7805325,AAL
2016-09-16,36.26,36.36,35.47,35.49,10724815,AAL
2016-09-19,35.66,36.11,35.35,35.44,5422349,AAL
2016-09-20,35.75,35.86,35.13,35.15,6666508,AAL
2016-09-21,35.0,35.15,33.9,34.67,10408214,AAL
2016-09-22,34.96,36.03,34.85,35.25,7438727,AAL
2016-09-23,35.3,35.67,34.96,35.55,4603182,AAL
2016-09-26,35.19,35.5456,34.86,34.93,7353514,AAL
2016-09-27,34.98,36.125,34.9,36.0,5068871,AAL
2016-09-28,36.1,36.86,35.775,35.84,6291604,AAL
2016-09-29,35.65,36.6,35.6,35.82,6183332,AAL
2016-09-30,35.98,36.99,35.8601,36.61,7429336,AAL
2016-10-03,36.46,37.75,36.33,37.7,8878923,AAL
2016-10-04,38.39,38.78,37.55,37.63,9065626,AAL
2016-10-05,37.82,38.115,37.31,37.87,4713128,AAL
2016-10-06,37.83,38.22,37.57,38.17,5160788,AAL
2016-10-07,38.25,38.481,37.4,37.73,5133308,AAL
2016-10-10,37.95,38.95,37.47,38.89,6939866,AAL
2016-10-11,39.99,39.99,38.06,38.2,10034719,AAL
2016-10-12,38.12,38.3843,37.36,37.38,7410000,AAL
2016-10-13,36.95,39.5,36.801,39.24,14773296,AAL
2016-10-14,39.45,39.92,38.585,38.65,8871203,AAL
2016-10-17,38.66,39.73,38.37,38.58,5602040,AAL
2016-10-18,38.84,39.89,38.84,39.35,10538152,AAL
2016-10-19,39.48,40.81,39.4,40.63,12764197,AAL
2016-10-20,40.93,40.93,39.4148,40.59,14695860,AAL
2016-10-21,39.97,40.245,39.65,39.9,9981485,AAL
2016-10-24,40.25,40.55,39.77,39.83,6466782,AAL
2016-10-25,39.66,40.43,39.36,39.69,6020181,AAL
2016-10-26,38.57,40.26,38.21,39.32,10112314,AAL
2016-10-27,39.45,40.18,39.26,39.91,6542122,AAL
2016-10-28,39.85,40.57,39.8,40.06,6710739,AAL
2016-10-31,40.31,40.81,40.08,40.6,5961076,AAL
2016-11-01,40.51,40.85,39.565,39.8,9028663,AAL
2016-11-02,39.72,40.25,39.62,39.71,5274455,AAL
2016-11-03,39.78,40.24,39.3,39.38,6006541,AAL
2016-11-04,39.27,40.22,39.24,39.74,6717513,AAL
2016-11-07,40.39,41.65,40.31,41.49,8334221,AAL
2016-11-08,41.42,41.85,41.02,41.7,5725832,AAL
2016-11-09,40.76,42.75,40.44,42.41,8392383,AAL
2016-11-10,42.71,43.39,42.15,42.3,8666121,AAL
2016-11-11,42.07,42.95,41.68,42.93,6623490,AAL
2016-11-14,43.01,43.61,42.98,43.4,7773627,AAL
2016-11-15,45.0,45.28,43.59,44.76,13166625,AAL
2016-11-16,44.66,44.795,43.93,44.45,6166966,AAL
2016-11-17,44.39,45.85,44.05,45.83,8558682,AAL
2016-11-18,46.15,46.49,45.62,46.26,7795053,AAL
2016-11-21,46.46,46.75,45.95,46.08,6651810,AAL
2016-11-22,46.03,46.95,45.95,46.08,5781259,AAL
2016-11-23,46.05,46.39,45.7,46.34,5160176,AAL
2016-11-25,46.34,46.86,46.3,46.82,2426632,AAL
2016-11-28,46.64,46.885,45.66,46.5,7369639,AAL
2016-11-29,46.59,47.14,46.17,46.89,4885442,AAL
2016-11-30,46.14,46.86,45.42,46.44,7904220,AAL
2016-12-01,46.2,47.09,45.66,45.75,7435186,AAL
2016-12-02,46.09,46.86,45.91,46.1,6505099,AAL
2016-12-05,46.45,46.5401,45.58,45.72,5256443,AAL
2016-12-06,46.16,46.55,45.92,46.43,5334516,AAL
2016-12-07,46.61,48.935,46.52,48.65,10210334,AAL
2016-12-08,48.6,48.6,47.7,48.05,6239952,AAL
2016-12-09,49.27,50.64,48.74,49.64,9850774,AAL
2016-12-12,49.16,49.34,47.44,47.59,8643546,AAL
2016-12-13,47.94,48.49,47.71,47.84,6147695,AAL
2016-12-14,47.84,48.75,47.805,47.92,5293889,AAL
2016-12-15,48.1,49.95,48.1,48.3,7530837,AAL
2016-12-16,48.61,49.07,47.56,47.63,9299673,AAL
2016-12-19,47.89,48.6,47.74,48.58,4729855,AAL
2016-12-20,48.5,49.5,48.5,49.22,4814999,AAL
2016-12-21,49.34,49.9,49.23,49.47,3827868,AAL
2016-12-22,49.35,49.45,48.46,48.69,3618731,AAL
2016-12-23,48.61,48.84,48.285,48.48,2915271,AAL
2016-12-27,48.29,48.92,48.14,48.61,2797847,AAL
2016-12-28,48.73,48.83,47.61,47.67,4153630,AAL
2016-12-29,47.8,48.0,46.96,47.25,3709262,AAL
2016-12-30,47.42,47.66,46.47,46.69,4495016,AAL
2017-01-03,47.28,47.34,46.135,46.3,6737752,AAL
2017-01-04,46.63,47.435,46.35,46.7,5859604,AAL
2017-01-05,46.52,46.93,45.61,45.89,6825316,AAL
2017-01-06,45.85,46.72,45.47,46.21,7260197,AAL
2017-01-09,46.01,47.34,45.78,47.08,4739142,AAL
2017-01-10,47.0,48.51,46.97,48.48,7483764,AAL
2017-01-11,49.29,49.9,48.1,48.64,6925770,AAL
2017-01-12,48.67,49.0,46.84,48.1,5448098,AAL
2017-01-13,48.16,48.43,47.54,47.65,3541980,AAL
2017-01-17,47.56,47.75,46.67,46.75,5350794,AAL
2017-01-18,47.3938,47.8,46.65,47.64,5176524,AAL
2017-01-19,47.64,48.09,46.88,47.26,3729315,AAL
2017-01-20,47.54,48.16,47.24,48.0,5611793,AAL
2017-01-23,47.9,48.09,46.75,46.94,4284196,AAL
2017-01-24,47.05,47.8,46.8,47.54,4926677,AAL
2017-01-25,47.9,48.21,47.61,47.91,5139002,AAL
2017-01-26,48.43,49.71,48.33,49.59,10332849,AAL
2017-01-27,50.0,50.0,46.72,46.95,19411050,AAL
2017-01-30,45.62,45.92,43.86,44.9,16786050,AAL
2017-01-31,44.79,44.84,43.742,44.25,11719842,AAL
2017-02-01,44.75,45.0,43.91,44.05,7955513,AAL
2017-02-02,43.61,44.52,43.57,44.01,7607665,AAL
2017-02-03,44.31,44.55,43.7627,44.2,6357916,AAL
2017-02-06,44.8,45.6,44.74,45.3,6496054,AAL
2017-02-07,45.75,46.13,45.01,45.17,6119960,AAL
2017-02-08,45.26,45.26,44.51,45.06,4330414,AAL
2017-02-09,45.07,46.599,44.94,46.3,7089902,AAL
2017-02-10,46.62,46.7,46.17,46.45,4040567,AAL
2017-02-13,46.56,47.78,46.5,47.41,6158580,AAL
2017-02-14,47.26,47.28,46.45,46.57,6271654,AAL
2017-02-15,47.59,48.05,46.93,47.54,8394814,AAL
2017-02-16,47.5,47.65,46.66,46.97,5681810,AAL
2017-02-17,46.83,47.1,46.43,46.91,4581604,AAL
2017-02-21,47.01,47.27,46.5833,46.81,4672031,AAL
2017-02-22,46.5,46.7,45.87,46.32,5799646,AAL
2017-02-23,46.42,47.32,45.89,46.1,5246985,AAL
2017-02-24,46.0,46.3,45.58,46.28,4489590,AAL
2017-02-27,46.18,46.36,45.68,46.32,4130975,AAL
2017-02-28,46.32,46.7199,46.03,46.36,4935590,AAL
2017-03-01,46.79,48.135,46.7,47.09,8278935,AAL
2017-03-02,46.67,46.74,45.64,45.72,7590676,AAL
2017-03-03,45.85,47.26,45.77,46.82,7259147,AAL
2017-03-06,46.41,46.68,44.38,45.31,11336565,AAL
2017-03-07,45.02,45.23,44.56,44.84,4565315,AAL
2017-03-08,44.79,45.3,44.597,44.89,5521109,AAL
2017-03-09,44.5,44.93,43.25,43.33,9330139,AAL
2017-03-10,43.46,43.95,42.97,43.9,6842316,AAL
2017-03-13,43.73,44.12,42.26,42.37,8882287,AAL
2017-03-14,42.06,42.1,40.84,41.21,10208460,AAL
2017-03-15,40.5,42.19,40.2099,42.09,13986198,AAL
2017-03-16,42.18,42.35,41.45,42.13,7058267,AAL
2017-03-17,42.0,42.214,41.6,41.72,10185798,AAL
2017-03-20,42.18,42.415,41.45,41.7,6229799,AAL
2017-03-21,41.88,41.98,40.34,40.42,7938673,AAL
2017-03-22,39.78,40.55,39.21,40.35,9943032,AAL
2017-03-23,40.7,41.86,40.48,41.41,9516585,AAL
2017-03-24,41.69,42.065,41.42,41.73,6596629,AAL
2017-03-27,41.07,41.89,40.56,41.74,6050846,AAL
2017-03-28,41.83,42.93,41.55,42.6,6185811,AAL
2017-03-29,42.69,42.76,41.87,41.96,5331362,AAL
2017-03-30,41.85,42.64,41.79,42.54,3681356,AAL
2017-03-31,42.37,42.94,42.2745,42.3,5427748,AAL
2017-04-03,42.33,42.57,41.625,42.45,5764716,AAL
2017-04-04,42.09,42.23,40.82,40.9,7254678,AAL
2017-04-05,41.15,42.13,41.06,41.31,7012673,AAL
2017-04-06,41.4,41.96,41.16,41.72,3627608,AAL
2017-04-07,41.53,42.1,41.28,41.81,4136988,AAL
2017-04-10,41.81,42.67,41.62,42.32,4650522,AAL
2017-04-11,42.78,43.95,42.412,43.93,10269604,AAL
2017-04-12,44.79,45.35,43.83,43.96,9991117,AAL
2017-04-13,43.95,44.02,43.335,43.35,5504930,AAL
2017-04-17,43.47,44.25,43.36,44.23,4563213,AAL
2017-04-18,44.03,44.53,43.4,43.81,5809175,AAL
2017-04-19,44.07,44.775,43.9,44.4,6573440,AAL
2017-04-20,44.71,45.38,44.56,45.22,4956478,AAL
2017-04-21,45.5,45.5,44.985,45.15,5535986,AAL
2017-04-24,45.5,46.44,45.47,46.44,6335303,AAL
2017-04-25,46.8,47.39,46.38,46.61,5960573,AAL
2017-04-26,46.51,46.9,46.24,46.4,6027630,AAL
2017-04-27,43.91,44.21,42.41,43.98,18988577,AAL
2017-04-28,44.02,44.06,42.56,42.62,13357971,AAL
2017-05-01,42.76,42.96,42.01,42.08,8591384,AAL
2017-05-02,42.06,43.91,42.05,43.87,9402465,AAL
2017-05-03,43.67,44.17,43.42,43.92,5144318,AAL
2017-05-04,44.18,44.39,43.195,43.91,4476053,AAL
2017-05-05,44.0,44.52,43.77,44.51,5462793,AAL
2017-05-08,44.6,45.045,44.515,44.94,6190660,AAL
2017-05-09,45.4,47.3,45.25,47.08,11116806,AAL
2017-05-10,47.03,47.78,46.67,47.3,7379826,AAL
2017-05-11,47.21,47.24,45.65,46.54,6086339,AAL
2017-05-12,46.26,46.44,45.73,45.83,3888691,AAL
2017-05-15,45.7,46.99,45.69,46.68,5534522,AAL
2017-05-16,46.79,47.1329,44.74,46.94,4627800,AAL
2017-05-17,46.25,46.56,44.88,44.92,6906735,AAL
2017-05-18,44.4,45.4,44.38,44.65,6626694,AAL
2017-05-19,44.8,45.38,44.74,45.22,6736688,AAL
2017-05-22,45.33,46.25,45.33,46.21,4428568,AAL
2017-05-23,46.27,46.69,45.94,46.66,3008501,AAL
2017-05-24,46.74,47.43,46.65,46.77,3890095,AAL
2017-05-25,46.99,48.12,46.82,48.02,5441804,AAL
2017-05-26,47.79,48.82,47.7294,48.74,5979329,AAL
2017-05-30,48.32,48.5775,47.79,47.96,5512854,AAL
2017-05-31,48.2,48.48,47.53,48.41,4486131,AAL
2017-06-01,48.5,49.36,48.3,49.05,4421404,AAL
2017-06-02,49.56,50.47,49.37,49.52,7708567,AAL
2017-06-05,49.53,49.95,49.4,49.74,5466685,AAL
2017-06-06,49.47,50.1,49.32,49.74,4473456,AAL
2017-06-07,49.44,50.91,48.8,50.86,7078405,AAL
2017-06-08,50.86,51.87,50.41,51.43,6544348,AAL
2017-06-09,51.61,51.95,50.25,50.27,7204319,AAL
2017-06-12,50.1,50.22,48.1,49.48,8597891,AAL
2017-06-13,49.56,49.91,48.84,49.45,5153327,AAL
2017-06-14,49.64,49.7801,48.89,49.39,4027798,AAL
2017-06-15,49.14,49.32,48.37,49.11,4579626,AAL
2017-06-16,48.9,49.45,48.62,48.79,6622111,AAL
2017-06-19,49.13,49.72,48.815,49.66,4104267,AAL
2017-06-20,49.22,49.36,48.01,48.03,6035053,AAL
2017-06-21,48.33,48.64,48.13,48.43,3469517,AAL
2017-06-22,50.5,50.56,48.79,48.97,9792147,AAL
2017-06-23,49.0,49.1,48.47,48.63,12682001,AAL
2017-06-26,48.81,49.78,48.535,48.78,3992866,AAL
2017-06-27,48.6,49.555,48.5,48.5,4264403,AAL
2017-06-28,48.82,49.7956,48.81,49.25,4259721,AAL
2017-06-29,49.28,49.685,48.82,49.62,6170117,AAL
2017-06-30,49.92,50.51,49.6,50.32,6618701,AAL
2017-07-03,50.78,51.28,50.37,50.39,2906524,AAL
2017-07-05,50.44,51.545,50.18,51.26,5157516,AAL
2017-07-06,50.97,52.58,50.86,52.05,7021422,AAL
2017-07-07,52.3,53.38,52.18,53.03,6596952,AAL
2017-07-10,52.98,53.16,52.23,52.66,4600014,AAL
2017-07-11,52.58,52.66,51.47,51.61,4545699,AAL
2017-07-12,53.12,53.825,52.45,53.8,8348363,AAL
2017-07-13,53.4,54.48,53.15,53.81,5346686,AAL
2017-07-14,53.8,54.28,53.34,54.22,4537895,AAL
2017-07-17,54.21,54.28,53.85,53.87,3727804,AAL
2017-07-18,53.83,53.84,53.02,53.15,4101431,AAL
2017-07-19,52.26,53.19,51.78,52.61,5774713,AAL
2017-07-20,52.72,52.78,52.1,52.34,4836234,AAL
2017-07-21,52.13,52.55,51.45,51.91,4544423,AAL
2017-07-24,51.79,52.03,51.24,51.28,4876393,AAL
2017-07-25,51.5,51.9,50.545,50.61,4484890,AAL
2017-07-26,50.63,51.165,50.01,51.01,4776112,AAL
2017-07-27,50.34,50.34,48.75,50.0,10260337,AAL
2017-07-28,49.02,50.67,48.73,50.49,9153445,AAL
2017-07-31,50.85,51.23,50.035,50.44,6062854,AAL
2017-08-01,51.13,52.0,50.3236,51.06,5045298,AAL
2017-08-02,50.89,51.18,49.9,50.45,4679746,AAL
2017-08-03,50.56,51.195,50.36,50.55,3231366,AAL
2017-08-04,50.67,50.92,50.3852,50.8,2993515,AAL
2017-08-07,50.82,51.13,50.46,50.58,3016726,AAL
2017-08-08,50.68,50.78,49.89,50.0,4274416,AAL
2017-08-09,49.74,49.92,49.23,49.4,5020809,AAL
2017-08-10,49.03,49.34,48.19,48.55,5441375,AAL
2017-08-11,48.5,48.785,47.44,48.35,5610688,AAL
2017-08-14,48.86,49.17,48.5,48.81,2996459,AAL
2017-08-15,48.76,49.0,48.35,48.52,3149638,AAL
2017-08-16,48.64,48.73,48.27,48.41,4187330,AAL
2017-08-17,48.25,48.34,45.795,46.03,10304207,AAL
2017-08-18,46.3,46.3,45.44,45.55,6242763,AAL
2017-08-21,45.73,46.09,45.41,45.71,4353949,AAL
2017-08-22,45.85,45.93,45.325,45.41,4019715,AAL
2017-08-23,45.17,45.2431,43.52,43.97,8159201,AAL
2017-08-24,44.13,44.15,42.67,42.92,7057477,AAL
2017-08-25,43.09,45.43,43.01,45.25,11738415,AAL
2017-08-28,45.23,45.3718,44.78,44.95,6969256,AAL
2017-08-29,44.53,44.85,44.38,44.56,5195211,AAL
2017-08-30,44.54,44.765,43.89,44.32,5472629,AAL
2017-08-31,44.54,44.94,44.43,44.74,3799621,AAL
2017-09-01,44.85,45.47,44.65,45.31,4569439,AAL
2017-09-05,44.79,45.28,43.84,43.92,8512885,AAL
2017-09-06,43.09,44.68,42.6066,44.31,8796667,AAL
2017-09-07,44.19,44.625,43.5347,43.84,5095010,AAL
2017-09-08,43.81,44.11,43.49,43.6,4684643,AAL
2017-09-11,44.01,46.09,44.0,45.86,7921608,AAL
2017-09-12,45.9,46.48,45.63,46.29,6325114,AAL
2017-09-13,46.35,47.58,46.1,47.0,7288178,AAL
2017-09-14,46.79,46.94,46.12,46.19,5360496,AAL
2017-09-15,45.3,46.04,45.19,46.0,14846236,AAL
2017-09-18,46.02,46.3,45.27,45.31,4601233,AAL
2017-09-19,45.28,45.66,44.03,44.38,6884589,AAL
2017-09-20,44.92,45.56,44.46,45.42,4708125,AAL
2017-09-21,45.47,46.57,44.99,46.29,5864367,AAL
2017-09-22,46.57,47.46,46.35,47.06,5342021,AAL
2017-09-25,46.98,47.96,46.89,47.7,6363180,AAL
2017-09-26,47.84,48.26,47.23,47.58,4706004,AAL
2017-09-27,47.58,48.1,46.6301,46.85,6183158,AAL
2017-09-28,46.78,48.6,46.78,47.49,8367839,AAL
2017-09-29,47.49,47.85,47.23,47.49,4904347,AAL
2017-10-02,47.52,47.93,47.22,47.73,4911650,AAL
2017-10-03,47.66,50.59,47.63,50.51,10261794,AAL
2017-10-04,50.5,51.67,50.49,50.73,7454460,AAL
2017-10-05,50.85,50.99,50.26,50.56,4212310,AAL
2017-10-06,50.7,51.59,50.65,51.3,4240506,AAL
2017-10-09,51.23,51.4799,50.4,50.6,3691522,AAL
2017-10-10,52.0,53.25,51.98,53.03,9387125,AAL
2017-10-11,53.1,53.74,52.33,52.83,5396763,AAL
2017-10-12,52.72,52.83,52.34,52.65,2943045,AAL
2017-10-13,52.67,52.8611,52.2588,52.7,2960327,AAL
2017-10-16,52.52,52.68,51.93,52.27,3262297,AAL
2017-10-17,52.72,52.82,51.87,52.07,3651202,AAL
2017-10-18,52.11,52.4373,51.86,52.03,2542361,AAL
2017-10-19,51.57,51.83,49.6332,51.51,7568214,AAL
2017-10-20,51.56,52.24,51.53,51.93,3643376,AAL
2017-10-23,51.92,51.9499,50.87,50.98,3456500,AAL
2017-10-24,51.02,52.1,50.5501,51.95,3654904,AAL
2017-10-25,51.78,51.78,50.61,51.02,4658297,AAL
2017-10-26,52.0,53.19,48.32,48.61,12079047,AAL
2017-10-27,48.41,48.89,47.33,47.56,8591454,AAL
2017-10-30,47.65,47.67,46.83,47.25,5402530,AAL
2017-10-31,47.22,47.6,46.79,46.82,4596604,AAL
2017-11-01,48.0,48.2,47.37,47.84,4354521,AAL
2017-11-02,47.79,47.9291,47.09,47.36,2410660,AAL
2017-11-03,47.36,47.61,46.8,47.45,4037183,AAL
2017-11-06,47.46,48.1,47.28,47.51,4249493,AAL
2017-11-07,47.51,47.54,46.4,46.46,3756424,AAL
2017-11-08,46.42,46.98,45.84,46.37,3198779,AAL
2017-11-09,45.85,46.35,45.36,45.77,3559185,AAL
2017-11-10,45.64,46.12,45.56,45.82,2433022,AAL
2017-11-13,45.63,45.86,45.33,45.74,1772439,AAL
2017-11-14,45.3,45.97,45.27,45.81,1827200,AAL
2017-11-15,45.71,47.31,45.45,47.19,5223111,AAL
2017-11-16,47.26,48.06,47.24,47.68,4462040,AAL
2017-11-17,47.6,47.75,47.1883,47.39,2324811,AAL
2017-11-20,47.33,47.88,47.12,47.69,2436018,AAL
2017-11-21,47.89,48.92,47.54,48.65,2796204,AAL
2017-11-22,48.58,48.97,48.27,48.66,2326894,AAL
2017-11-24,48.66,48.76,48.35,48.56,1352400,AAL
2017-11-27,48.61,48.8336,48.3,48.42,2630803,AAL
2017-11-28,48.44,49.42,48.2,49.22,3864117,AAL
2017-11-29,49.38,51.16,48.66,49.25,8154242,AAL
2017-11-30,49.76,51.1116,49.3,50.49,6016175,AAL
2017-12-01,49.67,50.38,48.69,49.0,6229631,AAL
2017-12-04,50.1,51.47,49.65,49.93,7113822,AAL
2017-12-05,49.85,50.0,49.2099,49.47,3594043,AAL
2017-12-06,49.39,49.81,49.19,49.61,2835542,AAL
2017-12-07,49.53,50.9205,49.3,50.88,3046954,AAL
2017-12-08,51.23,51.79,50.93,51.02,3817896,AAL
2017-12-11,50.78,51.59,50.76,51.3,2835633,AAL
2017-12-12,51.27,51.53,50.38,50.47,2798179,AAL
2017-12-13,50.58,50.75,49.85,50.09,3035241,AAL
2017-12-14,50.59,51.36,50.075,50.21,4503105,AAL
2017-12-15,50.67,51.5,50.4,51.06,9074165,AAL
2017-12-18,51.25,51.66,51.25,51.49,3236066,AAL
2017-12-19,51.6,51.81,51.28,51.44,3019807,AAL
2017-12-20,51.57,52.1,51.17,51.92,5172839,AAL
2017-12-21,52.16,53.47,52.07,52.79,7125891,AAL
2017-12-22,52.72,52.88,52.42,52.59,2425104,AAL
2017-12-26,52.35,53.215,52.33,52.85,2774316,AAL
2017-12-27,52.8,52.88,52.06,52.4,2831434,AAL
2017-12-28,52.45,52.63,52.22,52.46,1845331,AAL
2017-12-29,52.42,52.82,52.01,52.03,2697096,AAL
2018-01-02,52.33,53.1,51.9,52.99,4084712,AAL
2018-01-03,52.86,52.86,52.055,52.34,5074850,AAL
2018-01-04,52.48,54.4,52.265,52.67,3557059,AAL
2018-01-05,52.78,52.8388,52.43,52.65,2967756,AAL
2018-01-08,52.6,52.64,51.93,52.13,3515785,AAL
2018-01-09,52.97,53.37,52.005,52.08,3426021,AAL
2018-01-10,53.23,54.02,52.88,53.78,7655771,AAL
2018-01-11,54.49,57.0,54.18,56.42,11339858,AAL
2018-01-12,56.56,58.73,56.56,58.47,7505761,AAL
2018-01-16,58.79,59.08,57.53,57.98,5283872,AAL
2018-01-17,58.31,58.58,57.8,58.16,3148934,AAL
2018-01-18,58.0,58.71,57.56,58.34,3969309,AAL
2018-01-19,58.59,58.59,57.76,58.06,3151201,AAL
2018-01-22,57.99,58.34,57.5305,58.1,3553916,AAL
2018-01-23,57.74,58.46,57.4,58.29,3336991,AAL
2018-01-24,54.35,55.46,53.45,54.79,16348479,AAL
2018-01-25,54.0,54.55,52.21,53.05,10223096,AAL
2018-01-26,53.65,53.9,52.34,53.07,7066094,AAL
2018-01-29,52.79,53.16,52.585,52.68,5953675,AAL
2018-01-30,52.45,53.05,52.36,52.59,4741808,AAL
2018-01-31,53.08,54.71,53.0,54.32,5962937,AAL
2018-02-01,54.0,54.64,53.59,53.88,3623078,AAL
2018-02-02,53.49,53.99,52.03,52.1,5109361,AAL
2018-02-05,51.99,52.39,49.75,49.76,6878284,AAL
2018-02-06,49.32,51.5,48.79,51.18,6782480,AAL
2018-02-07,50.91,51.98,50.89,51.4,4845831,AAL
2013-02-08,67.7142,68.4014,66.8928,67.8542,158168416,AAPL
2013-02-11,68.0714,69.2771,67.6071,68.5614,129029425,AAPL
2013-02-12,68.5014,68.9114,66.8205,66.8428,151829363,AAPL
2013-02-13,66.7442,67.6628,66.1742,66.7156,118721995,AAPL
2013-02-14,66.3599,67.3771,66.2885,66.6556,88809154,AAPL
2013-02-15,66.9785,67.1656,65.7028,65.7371,97924631,AAPL
2013-02-19,65.8714,66.1042,64.8356,65.7128,108854046,AAPL
2013-02-20,65.3842,65.3842,64.1142,64.1214,118891367,AAPL
2013-02-21,63.7142,64.1671,63.2599,63.7228,111596821,AAPL
2013-02-22,64.1785,64.5142,63.7999,64.4014,82583823,AAPL
2013-02-25,64.8356,65.0171,63.2242,63.2571,92899597,AAPL
2013-02-26,63.4028,64.5056,62.5228,64.1385,125096657,AAPL
2013-02-27,64.0614,64.6342,62.9499,63.5099,146674682,AAPL
2013-02-28,63.4357,63.9814,63.0571,63.0571,80532382,AAPL
2013-03-01,62.5714,62.5971,61.4257,61.4957,137899041,AAPL
2013-03-04,61.1142,61.1714,59.8571,60.0071,145406366,AAPL
2013-03-05,60.2114,62.1699,60.1071,61.5919,159298020,AAPL
2013-03-06,62.0728,62.1785,60.6328,60.8088,114903180,AAPL
2013-03-07,60.6428,61.7157,60.1514,61.5117,116992841,AAPL
2013-03-08,61.3999,62.2042,61.2299,61.6742,97854442,AAPL
2013-03-11,61.3928,62.7157,60.7342,62.5528,118272126,AAPL
2013-03-12,62.2285,62.6971,61.0814,61.2042,116268341,AAPL
2013-03-13,61.2071,62.0714,60.7657,61.1928,101369051,AAPL
2013-03-14,61.8328,62.0914,61.4928,61.7857,75834906,AAPL
2013-03-15,62.5614,63.4614,62.4642,63.3799,160710606,AAPL
2013-03-18,63.0642,65.3514,63.0285,65.1028,150441144,AAPL
2013-03-19,65.6428,65.8528,64.0714,64.9271,131531708,AAPL
2013-03-20,65.3456,65.3756,64.2271,64.5828,77016849,AAPL
2013-03-21,64.3171,65.4256,64.2999,64.6756,95493524,AAPL
2013-03-22,64.9399,66.0142,64.7299,65.9871,98570591,AAPL
2013-03-25,66.3842,67.1356,65.9685,66.2256,125073165,AAPL
2013-03-26,66.4914,66.5485,65.7899,65.8765,73428208,AAPL
2013-03-27,65.2085,65.2571,64.3899,64.5828,81854409,AAPL
2013-03-28,64.2599,64.5455,63.0885,63.2371,110698007,AAPL
2013-04-01,63.1285,63.3854,61.1057,61.2728,97294421,AAPL
2013-04-02,61.0857,62.5914,60.9142,61.3988,132350022,AAPL
2013-04-03,61.6242,62.4685,61.4728,61.7128,90719482,AAPL
2013-04-04,61.9657,62.1428,60.7499,61.1028,89589332,AAPL
2013-04-05,60.6428,60.7071,59.9542,60.4571,95743088,AAPL
2013-04-08,60.6928,61.0714,60.3557,60.8871,75169647,AAPL
2013-04-09,60.9085,61.2142,60.3928,60.9971,76615504,AAPL
2013-04-10,61.1571,62.4371,60.8585,62.2414,93895844,AAPL
2013-04-11,61.9599,62.5699,61.5999,62.0471,82073628,AAPL
2013-04-12,62.0214,62.0214,61.2985,61.3999,59651011,AAPL
2013-04-15,60.9999,61.1271,59.9357,59.9785,79157071,AAPL
2013-04-16,60.2242,60.9442,60.0814,60.8914,76222076,AAPL
2013-04-17,60.0385,60.0857,56.8728,57.5428,236138966,AAPL
2013-04-18,57.8557,57.9699,55.6774,56.0071,166438048,AAPL
2013-04-19,55.4242,57.0857,55.0142,55.7899,152194413,AAPL
2013-04-22,56.0914,57.4571,55.8964,56.9528,107338322,AAPL
2013-04-23,57.7128,58.3401,56.9728,58.0185,160760747,AAPL
2013-04-24,56.2199,59.3214,56.0714,57.9231,242387530,AAPL
2013-04-25,58.7464,59.1342,58.1428,58.3399,95984896,AAPL
2013-04-26,58.5442,59.8241,58.3214,59.6007,191006032,AAPL
2013-04-29,60.0642,61.9452,59.9999,61.4457,159958876,AAPL
2013-04-30,62.1571,63.6071,61.7242,63.2542,172737600,AAPL
2013-05-01,63.4942,63.5614,62.0557,62.7557,126720237,AAPL
2013-05-02,63.1114,64.0842,62.9471,63.6457,105449078,AAPL
2013-05-03,64.4728,64.7471,64.1642,64.2828,90319201,AAPL
2013-05-06,65.1014,66.0285,64.9014,65.8156,124017747,AAPL
2013-05-07,66.4242,66.5356,64.8142,65.5225,120499960,AAPL
2013-05-08,65.5771,66.4814,65.1156,66.2628,118010781,AAPL
2013-05-09,65.6871,66.1428,65.0828,65.2528,99555337,AAPL
2013-05-10,65.4242,65.6728,64.3542,64.7099,83631828,AAPL
2013-05-13,64.5014,65.4142,64.4999,64.9628,79220953,AAPL
2013-05-14,64.8356,65.0285,63.1642,63.4085,111647130,AAPL
2013-05-15,62.7371,62.9999,60.3371,61.2642,185278968,AAPL
2013-05-16,60.4628,62.5499,59.8428,62.0825,150794546,AAPL
2013-05-17,62.7214,62.8699,61.5728,61.8942,106973181,AAPL
2013-05-20,61.7014,63.6857,61.4428,63.2757,112681030,AAPL
2013-05-21,62.5928,63.6399,62.0285,62.8085,113921367,AAPL
2013-05-22,63.4357,64.0499,62.6028,63.0505,110727309,AAPL
2013-05-23,62.2785,63.7371,62.2557,63.1628,88244695,AAPL
2013-05-24,62.9785,63.6657,62.9085,63.5928,69036716,AAPL
2013-05-28,64.2714,64.4442,62.9785,63.0627,96404189,AAPL
2013-05-29,62.8571,63.9285,62.7714,63.5642,82641944,AAPL
2013-05-30,63.6642,64.9285,63.5014,64.5114,88379522,AAPL
2013-05-31,64.6428,65.2999,64.2142,64.2478,95832240,AAPL
2013-06-03,64.3899,64.6228,63.2114,64.3885,92926932,AAPL
2013-06-04,64.7456,64.9185,63.9128,64.1871,72860221,AAPL
2013-06-05,63.6642,64.3885,63.3871,63.5871,72545760,AAPL
2013-06-06,63.6385,63.8571,62.0071,62.6371,104230322,AAPL
2013-06-07,62.3571,63.3199,61.8242,63.1158,101120551,AAPL
2013-06-10,63.5328,64.1541,62.3999,62.6985,112522179,AAPL
2013-06-11,62.2485,63.2514,61.9028,62.5142,71526560,AAPL
2013-06-12,62.7857,63.0357,61.6428,61.7414,66295887,AAPL
2013-06-13,61.7857,62.4485,61.2499,62.2807,71456693,AAPL
2013-06-14,62.1999,62.3271,61.2142,61.4357,67962419,AAPL
2013-06-17,61.6342,62.2428,61.4802,61.7142,64818670,AAPL
2013-06-18,61.6514,62.1285,61.4585,61.6814,48753768,AAPL
2013-06-19,61.6285,61.6657,60.4285,60.4285,77715057,AAPL
2013-06-20,59.8999,60.8542,59.3099,59.5482,89327210,AAPL
2013-06-21,59.7842,59.9999,58.3,59.0714,120286768,AAPL
2013-06-24,58.1999,58.3799,56.8642,57.5057,120104964,AAPL
2013-06-25,57.9571,58.2557,56.9757,57.5185,78534687,AAPL
2013-06-26,57.6999,57.8271,56.5228,56.8671,91924994,AAPL
2013-06-27,57.0357,57.3414,56.2199,56.2542,84297955,AAPL
2013-06-28,55.9085,57.1814,55.5528,56.6471,144619734,AAPL
2013-07-01,57.5271,58.8957,57.3171,58.4599,97743408,AAPL
2013-07-02,58.5657,60.2328,58.4957,59.7842,117442150,AAPL
2013-07-03,60.1228,60.4257,59.6357,60.1142,60232158,AAPL
2013-07-05,60.0557,60.4699,59.3357,59.6314,68505794,AAPL
2013-07-08,60.0157,60.1428,58.6642,59.2928,74521398,AAPL
2013-07-09,59.0857,60.4999,58.6257,60.3357,88142026,AAPL
2013-07-10,59.9428,60.6857,59.7499,60.1042,70107226,AAPL
2013-07-11,60.4214,61.1785,60.1671,61.0411,81571665,AAPL
2013-07-12,61.0928,61.3985,60.4871,60.9299,69882694,AAPL
2013-07-15,60.7157,61.6371,60.6857,61.0628,60478033,AAPL
2013-07-16,60.9314,61.5299,60.5957,61.4564,54033805,AAPL
2013-07-17,61.3857,61.7457,61.1742,61.4728,49743169,AAPL
2013-07-18,61.9114,62.1242,61.5157,61.6797,54696012,AAPL
2013-07-19,61.8714,61.9971,60.6214,60.7071,67174828,AAPL
2013-07-22,61.3514,61.3928,60.7811,60.9014,51946202,AAPL
2013-07-23,60.8571,60.9942,59.8157,59.8557,91062300,AAPL
2013-07-24,62.7042,63.5128,62.1799,62.9299,147978789,AAPL
2013-07-25,62.9571,63.0571,62.2585,62.6428,57371671,AAPL
2013-07-26,62.1857,63.0057,62.0485,62.9985,50031170,AAPL
2013-07-29,62.9714,64.2842,62.8857,63.9699,62021344,AAPL
2013-07-30,64.2799,65.3071,64.1757,64.7599,77257432,AAPL
2013-07-31,64.9985,65.3346,64.2042,64.6471,80637830,AAPL
2013-08-01,65.1075,65.2571,64.7514,65.2394,51461179,AAPL
2013-08-02,65.4299,66.1214,65.2371,66.0771,68467077,AAPL
2013-08-05,66.3842,67.2385,66.0214,67.0642,79589930,AAPL
2013-08-06,66.8599,67.4128,66.0242,66.4642,83715443,AAPL
2013-08-07,66.2571,66.7142,65.9671,66.4256,74663176,AAPL
2013-08-08,66.2649,66.2999,65.4214,65.8585,63946841,AAPL
2013-08-09,65.5199,65.7799,64.8071,64.9214,66772986,AAPL
2013-08-12,65.2656,66.9499,65.2328,66.7656,91008477,AAPL
2013-08-13,67.2771,70.6656,66.8642,69.9385,219634975,AAPL
2013-08-14,71.1256,72.0356,70.4856,71.2142,188602792,AAPL
2013-08-15,70.9171,71.7712,69.869,71.1299,122441893,AAPL
2013-08-16,71.4499,71.8485,71.2656,71.7614,90461889,AAPL
2013-08-19,72.0485,73.3914,71.9999,72.5342,127478547,AAPL
2013-08-20,72.8156,72.9385,71.5456,71.5814,89531771,AAPL
2013-08-21,71.9414,72.4499,71.5999,71.7656,83809726,AAPL
2013-08-22,72.1399,72.2271,71.1714,71.8514,60877852,AAPL
2013-08-23,71.8956,71.9071,71.3356,71.5742,55587686,AAPL
2013-08-26,71.5356,72.8856,71.4999,71.8528,82398085,AAPL
2013-08-27,71.1428,71.7871,69.4714,69.7985,105930335,AAPL
2013-08-28,69.4285,70.8285,69.4285,70.1279,76793066,AAPL
2013-08-29,70.2356,70.9285,70.1614,70.2428,59807748,AAPL
2013-08-30,70.2856,70.4214,69.4999,69.6022,68078395,AAPL
2013-09-03,70.4428,71.5142,69.6214,69.7971,83000148,AAPL
2013-09-04,71.3656,71.7485,70.8971,71.2415,86049453,AAPL
2013-09-05,71.4642,71.5256,70.5199,70.7528,58913211,AAPL
2013-09-06,71.2056,71.3399,69.9928,71.1742,89551595,AAPL
2013-09-09,72.1428,72.5599,71.9256,72.3099,84887432,AAPL
2013-09-10,72.3142,72.4928,69.9285,70.6628,185494435,AAPL
2013-09-11,66.7157,67.6699,66.4014,66.8156,224250866,AAPL
2013-09-12,66.9285,67.9142,66.5728,67.5271,100874816,AAPL
2013-09-13,67.0485,67.4041,66.3856,66.4142,74578903,AAPL
2013-09-16,65.8571,65.9442,63.8885,64.3028,136823442,AAPL
2013-09-17,63.9942,65.6728,63.9285,65.0456,99756489,AAPL
2013-09-18,66.1685,66.6214,65.8085,66.3828,113743049,AAPL
2013-09-19,67.2428,67.9756,67.0356,67.4714,100918377,AAPL
2013-09-20,68.2856,68.3642,66.5714,66.7728,174570949,AAPL
2013-09-23,70.8714,70.9871,68.9428,70.0914,190021706,AAPL
2013-09-24,70.6971,70.7814,69.6885,69.8714,90602953,AAPL
2013-09-25,69.8856,69.9485,68.7757,68.7899,79110192,AAPL
2013-09-26,69.4285,69.7942,69.1285,69.4599,59086559,AAPL
2013-09-27,69.1114,69.2385,68.6742,68.9642,56816676,AAPL
2013-09-30,68.1785,68.8085,67.7729,68.1071,64852879,AAPL
2013-10-01,68.3499,69.8771,68.3401,69.7085,88255013,AAPL
2013-10-02,69.3756,70.2571,69.1071,69.9371,71849680,AAPL
2013-10-03,70.0728,70.3356,68.6769,69.0585,80629248,AAPL
2013-10-04,69.1228,69.2285,68.3714,69.0042,64673329,AAPL
2013-10-07,69.5085,70.3785,69.3356,69.6785,77919884,AAPL
2013-10-08,69.9914,70.0914,68.6485,68.7056,72418815,AAPL
2013-10-09,69.2342,69.6842,68.3256,69.5125,75311488,AAPL
2013-10-10,70.1885,70.3399,69.5771,69.9482,69650490,AAPL
2013-10-11,69.5699,70.5485,69.3085,70.4016,66934938,AAPL
2013-10-14,69.9756,71.0828,69.9071,70.8628,65474542,AAPL
2013-10-15,71.0721,71.7142,70.7885,71.2399,80018603,AAPL
2013-10-16,71.5414,71.7899,71.3185,71.5876,62775013,AAPL
2013-10-17,71.4256,72.1114,71.3828,72.0714,63398335,AAPL
2013-10-18,72.2842,72.7514,72.2442,72.6985,72635570,AAPL
2013-10-21,73.1099,74.8999,73.0742,74.4802,99526945,AAPL
2013-10-22,75.2006,75.4927,72.5756,74.2667,133515753,AAPL
2013-10-23,74.1428,75.0956,74.1428,74.9942,78431122,AAPL
2013-10-24,74.9999,76.0671,74.6356,75.9871,96191095,AAPL
2013-10-25,75.9021,76.1756,75.0156,75.1368,84448133,AAPL
2013-10-28,75.5771,75.8571,74.7442,75.6965,137610123,AAPL
2013-10-29,76.6099,77.0356,73.5056,73.8111,158952115,AAPL
2013-10-30,74.2299,75.3599,73.8599,74.9851,88540697,AAPL
2013-10-31,74.9999,75.3556,74.4671,74.6716,68923785,AAPL
2013-11-01,74.8599,74.9714,73.6914,74.2899,68722304,AAPL
2013-11-04,74.4428,75.2599,74.1156,75.2499,61157033,AAPL
2013-11-05,74.9399,75.5549,74.7142,75.0641,66368071,AAPL
2013-11-06,74.8785,74.9799,74.0285,74.4171,55844152,AAPL
2013-11-07,74.2256,74.7414,73.1971,73.2131,65655100,AAPL
2013-11-08,73.5114,74.4471,73.2271,74.3656,69829543,AAPL
2013-11-11,74.2842,74.5242,73.4871,74.1496,56863303,AAPL
2013-11-12,73.9528,74.8456,73.8571,74.2871,51114651,AAPL
2013-11-13,73.9999,74.6071,73.8514,74.3762,49304927,AAPL
2013-11-14,74.6871,75.6114,74.5528,75.4514,70605087,AAPL
2013-11-15,75.2256,75.5842,74.9271,74.9986,79479764,AAPL
2013-11-18,74.9985,75.3128,74.0285,74.0898,61236224,AAPL
2013-11-19,74.1471,74.7685,73.9956,74.2214,52234707,AAPL
2013-11-20,74.1756,74.3456,73.4756,73.5714,48545798,AAPL
2013-11-21,73.9428,74.4585,73.3814,74.4479,65506861,AAPL
2013-11-22,74.2171,74.5942,74.0756,74.2571,55931232,AAPL
2013-11-25,74.4314,75.1242,74.4285,74.8199,57348403,AAPL
2013-11-26,74.8742,76.5914,74.8571,76.1999,100345728,AAPL
2013-11-27,76.6156,77.9999,76.1999,77.9942,90861841,AAPL
2013-11-29,78.4971,79.7613,78.2585,79.4385,79532215,AAPL
2013-12-02,79.7142,80.6185,78.6885,78.7471,118135885,AAPL
2013-12-03,79.7571,80.9113,79.6685,80.9031,112741734,AAPL
2013-12-04,80.7856,81.3128,80.1171,80.7142,94452666,AAPL
2013-12-05,81.8071,82.1622,80.9156,81.1286,111895315,AAPL
2013-12-06,80.8271,80.9642,79.9385,80.0028,86088352,AAPL
2013-12-09,80.1285,81.3685,80.1285,80.9185,80123533,AAPL
2013-12-10,80.5113,81.1256,80.1713,80.7928,69567610,AAPL
2013-12-11,80.9999,81.5671,79.9556,80.1942,89929693,AAPL
2013-12-12,80.3058,80.7628,80.0042,80.0771,65572318,AAPL
2013-12-13,80.4071,80.4113,79.0956,79.2042,83205283,AAPL
2013-12-16,79.2885,80.3769,79.2871,79.6428,70648452,AAPL
2013-12-17,79.4013,79.9199,79.0535,79.2842,57475649,AAPL
2013-12-18,78.5285,78.7785,76.9714,78.6813,141465807,AAPL
2013-12-19,78.4999,78.5713,77.6757,77.7799,80239369,AAPL
2013-12-20,77.9185,78.8013,77.831,78.4314,109103435,AAPL
2013-12-23,81.1428,81.5313,80.3942,81.4413,125326831,AAPL
2013-12-24,81.4128,81.6971,80.8613,81.0956,41888735,AAPL
2013-12-26,81.1571,81.3571,80.4822,80.5571,51002035,AAPL
2013-12-27,80.5456,80.6299,79.9285,80.0128,56471317,AAPL
2013-12-30,79.6371,80.0128,78.9029,79.2171,63407722,AAPL
2013-12-31,79.1671,80.1828,79.1428,80.1456,55819372,AAPL
2014-01-02,79.3828,79.5756,78.8601,79.0185,58791957,AAPL
2014-01-03,78.9799,79.0999,77.2042,77.2828,98303870,AAPL
2014-01-06,76.7785,78.1142,76.2285,77.7042,103359151,AAPL
2014-01-07,77.7599,77.9942,76.8464,77.1481,79432766,AAPL
2014-01-08,76.9728,77.9371,76.9556,77.6371,64686685,AAPL
2014-01-09,78.1142,78.1228,76.4785,76.6455,69905199,AAPL
2014-01-10,77.1185,77.2571,75.8728,76.1342,76320664,AAPL
2014-01-13,75.7014,77.4999,75.6971,76.5328,94860843,AAPL
2014-01-14,76.8885,78.1042,76.8085,78.0556,83734371,AAPL
2014-01-15,79.0742,80.0285,78.8085,79.6228,98472619,AAPL
2014-01-16,79.2713,79.5499,78.8113,79.1785,57471330,AAPL
2014-01-17,78.7828,78.8671,77.1285,77.2385,108426689,AAPL
2014-01-21,77.2842,78.5813,77.2028,78.4385,82255544,AAPL
2014-01-22,78.702,79.6128,78.2585,78.7871,95219334,AAPL
2014-01-23,78.5628,79.4999,77.8294,79.4542,100978346,AAPL
2014-01-24,79.1428,79.3742,77.8214,78.0099,108384437,AAPL
2014-01-27,78.5813,79.2571,77.9642,78.6428,144219152,AAPL
2014-01-28,72.6799,73.5714,71.7242,72.3571,266833581,AAPL
2014-01-29,71.9928,72.4814,71.2314,71.5356,125942796,AAPL
2014-01-30,71.7914,72.3571,70.9571,71.3974,169762789,AAPL
2014-01-31,70.7399,71.6471,70.5071,71.5142,116336444,AAPL
2014-02-03,71.8014,72.5328,71.3285,71.6471,100620772,AAPL
2014-02-04,72.2642,72.7799,71.8228,72.6842,94273543,AAPL
2014-02-05,72.3656,73.6114,72.3216,73.2271,82322156,AAPL
2014-02-06,72.8656,73.3571,72.5442,73.2156,64497223,AAPL
2014-02-07,74.4828,74.7042,73.9114,74.2399,93638601,AAPL
2014-02-10,74.0942,75.9985,73.9999,75.5699,86451022,AAPL
2014-02-11,75.8014,76.8214,75.6428,76.5656,70672252,AAPL
2014-02-12,76.7071,77.0799,76.1771,76.5599,77127064,AAPL
2014-02-13,76.3799,77.8356,76.3142,77.7756,76960156,AAPL
2014-02-14,77.4956,77.9971,77.3156,77.7128,68468036,AAPL
2014-02-18,77.9999,78.7413,77.9442,77.9985,65306248,AAPL
2014-02-19,77.8214,78.1271,76.3356,76.7671,78554420,AAPL
2014-02-20,76.1414,76.7142,75.5714,75.8785,76529103,AAPL
2014-02-21,76.1132,76.3671,74.9428,75.0356,69757247,AAPL
2014-02-24,74.7356,75.7028,74.6314,75.3642,72364950,AAPL
2014-02-25,75.6256,75.6521,74.4285,74.5799,58247350,AAPL
2014-02-26,74.8014,74.9999,73.6571,73.9071,69131286,AAPL
2014-02-27,73.8771,75.5399,73.7214,75.3814,75557321,AAPL
2014-02-28,75.5828,76.1071,74.5885,75.1771,93074653,AAPL
2014-03-03,74.7742,75.8071,74.6871,75.3942,59667923,AAPL
2014-03-04,75.8571,76.0914,75.3956,75.8914,64884834,AAPL
2014-03-05,75.8456,76.3928,75.5899,76.0514,50065519,AAPL
2014-03-06,76.1128,76.3485,75.4428,75.8214,46423111,AAPL
2014-03-07,75.8699,75.9971,75.1499,75.7771,55415241,AAPL
2014-03-10,75.4799,76.1899,75.4769,75.8456,44691430,AAPL
2014-03-11,76.4928,76.9628,76.0842,76.5842,70198849,AAPL
2014-03-12,76.3585,76.7642,75.9999,76.6585,50195460,AAPL
2014-03-13,76.7771,77.0942,75.5942,75.8071,64435609,AAPL
2014-03-14,75.5414,75.8414,74.7142,74.9556,59299492,AAPL
2014-03-17,75.3856,75.7099,75.1214,75.2485,49886074,AAPL
2014-03-18,75.1285,75.9956,75.0285,75.9142,52411863,AAPL
2014-03-19,76.0371,76.6056,75.5714,75.8942,56188958,AAPL
2014-03-20,75.6985,76.0956,75.3356,75.5285,52099537,AAPL
2014-03-21,75.9899,76.2499,75.1899,76.1242,93612169,AAPL
2014-03-24,76.9171,77.2142,76.4371,77.0271,88924871,AAPL
2014-03-25,77.3571,77.9642,77.0842,77.8556,70573356,AAPL
2014-03-26,78.0742,78.4285,76.9799,77.1114,74942224,AAPL
2014-03-27,77.1449,77.3571,76.4457,76.7799,55507676,AAPL
2014-03-28,76.9028,76.9913,76.3214,76.6942,50141063,AAPL
2014-03-31,77.0328,77.2585,76.5614,76.6771,42167188,AAPL
2014-04-01,76.8228,77.4099,76.6814,77.3785,50189685,AAPL
2014-04-02,77.4828,77.6399,77.1799,77.5071,44792195,AAPL
2014-04-03,77.3414,77.4999,76.8056,76.9699,40648111,AAPL
2014-04-04,77.1156,77.1428,75.7971,75.9742,68812485,AAPL
2014-04-07,75.4314,75.8428,74.5556,74.7814,72462530,AAPL
2014-04-08,75.0271,75.1599,74.0999,74.7771,60971883,AAPL
2014-04-09,74.6628,75.7842,74.5742,75.7599,51542722,AAPL
2014-04-10,75.8114,76.0342,74.7385,74.7828,59912818,AAPL
2014-04-11,74.1428,74.6899,73.8771,74.2299,67975012,AAPL
2014-04-14,74.5571,74.5942,73.8871,74.5256,51445177,AAPL
2014-04-15,74.3242,74.5199,73.0471,73.9942,66622577,AAPL
2014-04-16,74.0071,74.4414,73.4478,74.1442,53732994,AAPL
2014-04-17,74.2856,75.3942,74.1714,74.9914,71106721,AAPL
2014-04-21,75.0485,76.0199,74.8514,75.8814,45668931,AAPL
2014-04-22,75.4728,75.9751,75.2144,75.9569,50664453,AAPL
2014-04-23,75.5799,75.8756,74.9214,74.9642,98735259,AAPL
2014-04-24,81.1728,81.4285,80.1042,81.1099,189978082,AAPL
2014-04-25,80.6471,81.7128,80.5656,81.7056,97568814,AAPL
2014-04-28,81.8285,85.1071,81.7928,84.8699,167371680,AAPL
2014-04-29,84.8199,85.1399,84.2156,84.6185,84344673,AAPL
2014-04-30,84.6628,85.6328,84.2571,84.2985,114220883,AAPL
2014-05-01,84.5713,84.9713,83.7656,84.4971,61052418,AAPL
2014-05-02,84.6199,84.8856,84.2442,84.6542,47878572,AAPL
2014-05-05,84.3056,85.8571,84.2856,85.8513,71766758,AAPL
2014-05-06,85.9713,86.3442,84.9156,84.9156,93641373,AAPL
2014-05-07,85.0356,85.3271,83.9613,84.6185,70715988,AAPL
2014-05-08,84.0356,84.9156,83.7713,83.9985,57574363,AAPL
2014-05-09,83.5056,83.7499,82.9042,83.6488,72899498,AAPL
2014-05-12,83.9271,84.8085,83.9142,84.6899,53324677,AAPL
2014-05-13,84.5713,84.9342,84.3856,84.8228,39934594,AAPL
2014-05-14,84.6328,85.3428,84.5342,84.8385,41600846,AAPL
2014-05-15,84.9571,85.2285,84.0056,84.1171,57711731,AAPL
2014-05-16,84.0899,85.3613,83.6285,85.3585,69091834,AAPL
2014-05-19,85.4071,86.7613,85.3328,86.3699,79439024,AAPL
2014-05-20,86.3585,86.6285,85.8185,86.3871,58708986,AAPL
2014-05-21,86.2613,86.6713,86.0085,86.6156,49249914,AAPL
2014-05-22,86.6571,87.1213,86.2999,86.7528,50218945,AAPL
2014-05-23,86.7499,87.8184,86.6385,87.7328,58052491,AAPL
2014-05-27,87.9828,89.4085,87.9471,89.3756,87216605,AAPL
2014-05-28,89.4313,89.9756,89.1113,89.1442,78921885,AAPL
2014-05-29,89.6928,90.9813,89.6813,90.7685,94118633,AAPL
2014-05-30,91.1399,92.0242,89.8428,90.4285,141005137,AAPL
2014-06-02,90.5656,90.6899,88.9285,89.8071,92337903,AAPL
2014-06-03,89.7799,91.2485,89.7499,91.0771,73231620,AAPL
2014-06-04,91.0628,92.5556,90.8728,92.1171,83870521,AAPL
2014-06-05,92.3142,92.767,91.8013,92.4785,75951141,AAPL
2014-06-06,92.8428,93.037,92.0671,92.2242,87620911,AAPL
2014-06-09,92.7,93.88,91.75,93.7,75414804,AAPL
2014-06-10,94.73,95.05,93.57,94.25,62777042,AAPL
2014-06-11,94.13,94.76,93.47,93.86,45681114,AAPL
2014-06-12,94.04,94.12,91.9,92.29,54748791,AAPL
2014-06-13,92.2,92.44,90.88,91.28,54525280,AAPL
2014-06-16,91.51,92.75,91.45,92.2,35561270,AAPL
2014-06-17,92.31,92.7,91.8,92.08,29726347,AAPL
2014-06-18,92.27,92.29,91.35,92.18,33514108,AAPL
2014-06-19,92.29,92.3,91.3389,91.86,35527686,AAPL
2014-06-20,91.85,92.55,90.9,90.91,100898066,AAPL
2014-06-23,91.32,91.62,90.6,90.83,43694391,AAPL
2014-06-24,90.75,91.74,90.19,90.28,39036087,AAPL
2014-06-25,90.21,90.7,89.65,90.36,36868541,AAPL
2014-06-26,90.37,91.05,89.8,90.9,32629359,AAPL
2014-06-27,90.82,92.0,90.77,91.98,64028803,AAPL
2014-06-30,92.1,93.725,92.09,92.93,49589028,AAPL
2014-07-01,93.52,94.07,93.13,93.52,38223477,AAPL
2014-07-02,93.865,94.06,93.09,93.48,28465073,AAPL
2014-07-03,93.67,94.1,93.2,94.03,22891753,AAPL
2014-07-07,94.14,95.99,94.1,95.968,56467939,AAPL
2014-07-08,96.27,96.8,93.92,95.35,65221678,AAPL
2014-07-09,95.44,95.95,94.76,95.39,36436440,AAPL
2014-07-10,93.76,95.55,93.52,95.035,39685552,AAPL
2014-07-11,95.36,95.89,94.8625,95.22,34018228,AAPL
2014-07-14,95.86,96.89,95.65,96.45,42810155,AAPL
2014-07-15,96.8,96.85,95.03,95.32,45696176,AAPL
2014-07-16,96.97,97.1,94.74,94.78,53502415,AAPL
2014-07-17,95.03,95.279,92.57,93.0899,57298243,AAPL
2014-07-18,93.62,94.74,93.02,94.43,49987593,AAPL
2014-07-21,94.99,95.0,93.72,93.939,39079002,AAPL
2014-07-22,94.68,94.89,94.12,94.72,55196597,AAPL
2014-07-23,95.42,97.88,95.17,97.19,92917719,AAPL
2014-07-24,97.035,97.32,96.42,97.03,45728843,AAPL
2014-07-25,96.85,97.84,96.64,97.671,43469117,AAPL
2014-07-28,97.82,99.24,97.55,99.02,55317689,AAPL
2014-07-29,99.33,99.44,98.25,98.38,43143095,AAPL
2014-07-30,98.44,98.7,97.67,98.15,33010001,AAPL
2014-07-31,97.16,97.45,95.33,95.6,56842647,AAPL
2014-08-01,94.9,96.62,94.81,96.13,48511286,AAPL
2014-08-04,96.37,96.58,95.17,95.59,39958144,AAPL
2014-08-05,95.36,95.68,94.36,95.12,55932663,AAPL
2014-08-06,94.75,95.48,94.71,94.96,38558342,AAPL
2014-08-07,94.93,95.95,94.1,94.48,46711179,AAPL
2014-08-08,94.26,94.82,93.28,94.74,41865193,AAPL
2014-08-11,95.27,96.08,94.8355,95.99,36584844,AAPL
2014-08-12,96.04,96.88,95.61,95.97,33795352,AAPL
2014-08-13,96.15,97.24,96.04,97.24,31866088,AAPL
2014-08-14,97.33,97.57,96.8,97.5,28115566,AAPL
2014-08-15,97.9,98.19,96.86,97.98,48951331,AAPL
2014-08-18,98.49,99.37,97.98,99.16,47572413,AAPL
2014-08-19,99.41,100.68,99.32,100.53,69399270,AAPL
2014-08-20,100.44,101.09,99.95,100.57,52699192,AAPL
2014-08-21,100.57,100.94,100.11,100.58,33478198,AAPL
2014-08-22,100.29,101.47,100.19,101.32,44183834,AAPL
2014-08-25,101.79,102.17,101.28,101.54,40270173,AAPL
2014-08-26,101.42,101.5,100.86,100.889,33151984,AAPL
2014-08-27,101.02,102.57,100.7,102.13,52369011,AAPL
2014-08-28,101.59,102.78,101.56,102.25,68459801,AAPL
2014-08-29,102.86,102.9,102.2,102.5,44595247,AAPL
2014-09-02,103.06,103.74,102.72,103.3,53564262,AAPL
2014-09-03,103.1,103.2,98.58,98.94,125420521,AAPL
2014-09-04,98.85,100.09,97.79,98.12,85718221,AAPL
2014-09-05,98.8,99.39,98.31,98.97,58457035,AAPL
2014-09-08,99.3,99.31,98.05,98.36,46356742,AAPL
2014-09-09,99.08,103.08,96.14,97.99,189846255,AAPL
2014-09-10,98.01,101.11,97.76,101.0,100869587,AAPL
2014-09-11,100.41,101.44,99.62,101.43,62399743,AAPL
2014-09-12,101.21,102.19,101.08,101.66,64096903,AAPL
2014-09-15,102.81,103.05,101.44,101.63,61316516,AAPL
2014-09-16,99.8,101.26,98.89,100.86,66908133,AAPL
2014-09-17,101.27,101.8,100.5922,101.58,60926498,AAPL
2014-09-18,101.93,102.35,101.56,101.79,37299435,AAPL
2014-09-19,102.29,102.35,100.88,100.96,70902406,AAPL
2014-09-22,101.8,102.14,100.58,101.06,52788426,AAPL
2014-09-23,100.6,102.94,100.54,102.64,63402196,AAPL
2014-09-24,102.16,102.85,101.2,101.75,60171828,AAPL
2014-09-25,100.51,100.71,97.72,97.87,100091990,AAPL
2014-09-26,98.53,100.75,98.4,100.75,62370501,AAPL
2014-09-29,98.65,100.435,98.63,100.11,49766312,AAPL
2014-09-30,100.81,101.54,100.53,100.75,55264139,AAPL
2014-10-01,100.59,100.69,98.7,99.18,51491286,AAPL
2014-10-02,99.27,100.22,98.04,99.9,47757828,AAPL
2014-10-03,99.44,100.21,99.04,99.62,43469585,AAPL
2014-10-06,99.95,100.65,99.42,99.62,37051182,AAPL
2014-10-07,99.43,100.12,98.73,98.75,42094183,AAPL
2014-10-08,98.76,101.11,98.31,100.8,57404674,AAPL
2014-10-09,101.54,102.38,100.61,101.02,77376525,AAPL
2014-10-10,100.69,102.03,100.3,100.73,66331592,AAPL
2014-10-13,101.33,101.78,99.81,99.81,53583368,AAPL
2014-10-14,100.39,100.52,98.57,98.75,63688562,AAPL
2014-10-15,97.97,99.15,95.18,97.54,100933600,AAPL
2014-10-16,95.55,97.72,95.41,96.26,72154523,AAPL
2014-10-17,97.5,99.0,96.81,97.67,68179688,AAPL
2014-10-20,98.315,99.96,98.22,99.76,77517279,AAPL
2014-10-21,103.02,103.02,101.27,102.47,94623904,AAPL
2014-10-22,102.84,104.11,102.6,102.99,68263146,AAPL
2014-10-23,104.08,105.051,103.63,104.83,71074674,AAPL
2014-10-24,105.18,105.49,104.53,105.22,47053916,AAPL
2014-10-27,104.85,105.48,104.7,105.11,34187701,AAPL
2014-10-28,105.4,106.74,105.35,106.74,48060949,AAPL
2014-10-29,106.65,107.37,106.36,107.34,52687879,AAPL
2014-10-30,106.959,107.35,105.9,106.98,40654793,AAPL
2014-10-31,108.01,108.04,107.21,108.0,44639285,AAPL
2014-11-03,108.22,110.3,108.01,109.4,52282550,AAPL
2014-11-04,109.36,109.49,107.72,108.6,41574365,AAPL
2014-11-05,109.1,109.3,108.125,108.86,37435905,AAPL
2014-11-06,108.6,108.79,107.8,108.7,34968457,AAPL
2014-11-07,108.75,109.32,108.55,109.01,33691535,AAPL
2014-11-10,109.02,109.33,108.67,108.83,27195547,AAPL
2014-11-11,108.7,109.75,108.4,109.7,27442252,AAPL
2014-11-12,109.38,111.43,109.37,111.25,46942431,AAPL
2014-11-13,111.8,113.45,111.6,112.82,59522855,AAPL
2014-11-14,113.15,114.19,113.05,114.18,44063595,AAPL
2014-11-17,114.27,117.28,113.3,113.99,46746712,AAPL
2014-11-18,113.94,115.69,113.89,115.47,44223978,AAPL
2014-11-19,115.44,115.74,113.8,114.67,41869160,AAPL
2014-11-20,114.91,116.86,114.85,116.31,43395537,AAPL
2014-11-21,117.51,117.57,116.03,116.47,57179298,AAPL
2014-11-24,116.85,118.77,116.62,118.625,47450824,AAPL
2014-11-25,119.07,119.75,117.45,117.6,68840440,AAPL
2014-11-26,117.94,119.1,117.83,119.0,40831886,AAPL
2014-11-28,119.27,119.4,118.05,118.93,24814402,AAPL
2014-12-01,118.81,119.25,111.27,115.07,83814037,AAPL
2014-12-02,113.5,115.75,112.75,114.63,59348940,AAPL
2014-12-03,115.75,116.35,115.11,115.93,43063440,AAPL
2014-12-04,115.77,117.2,115.29,115.49,42155776,AAPL
2014-12-05,115.99,116.08,114.64,115.0,38318895,AAPL
2014-12-08,114.1,114.648,111.62,112.4,57664850,AAPL
2014-12-09,110.19,114.3,109.35,114.12,60208036,AAPL
2014-12-10,114.41,114.85,111.54,111.95,44565318,AAPL
2014-12-11,112.26,113.8,111.34,111.62,41471578,AAPL
2014-12-12,110.46,111.87,109.58,109.73,56028138,AAPL
2014-12-15,110.7,111.6,106.35,108.225,67218082,AAPL
2014-12-16,106.37,110.16,106.26,106.745,60790733,AAPL
2014-12-17,107.12,109.84,106.82,109.41,53411773,AAPL
2014-12-18,111.87,112.65,110.66,112.65,59006218,AAPL
2014-12-19,112.26,113.24,111.66,111.78,88429770,AAPL
2014-12-22,112.16,113.49,111.97,112.94,45167549,AAPL
2014-12-23,113.23,113.33,112.46,112.54,26028419,AAPL
2014-12-24,112.58,112.71,112.01,112.01,14479611,AAPL
2014-12-26,112.1,114.52,112.01,113.99,33720951,AAPL
2014-12-29,113.79,114.77,113.7,113.91,27598920,AAPL
2014-12-30,113.64,113.92,112.11,112.52,29881477,AAPL
2014-12-31,112.82,113.13,110.21,110.38,41403351,AAPL
2015-01-02,111.39,111.44,107.35,109.33,53204626,AAPL
2015-01-05,108.29,108.65,105.41,106.25,64285491,AAPL
2015-01-06,106.54,107.43,104.63,106.26,65797116,AAPL
2015-01-07,107.2,108.2,106.695,107.75,40105934,AAPL
2015-01-08,109.23,112.15,108.7,111.89,59364547,AAPL
2015-01-09,112.67,113.25,110.21,112.01,53699527,AAPL
2015-01-12,112.6,112.63,108.8,109.25,49650790,AAPL
2015-01-13,111.43,112.8,108.91,110.22,67091928,AAPL
2015-01-14,109.04,110.49,108.5,109.8,48956588,AAPL
2015-01-15,110.0,110.06,106.66,106.82,60013996,AAPL
2015-01-16,107.03,107.58,105.2,105.99,78513345,AAPL
2015-01-20,107.84,108.9667,106.5,108.72,49899907,AAPL
2015-01-21,108.95,111.06,108.27,109.55,48575897,AAPL
2015-01-22,110.26,112.47,109.72,112.4,53796409,AAPL
2015-01-23,112.3,113.75,111.53,112.98,46464828,AAPL
2015-01-26,113.74,114.3626,112.8,113.1,55614979,AAPL
2015-01-27,112.42,112.48,109.03,109.14,95568749,AAPL
2015-01-28,117.625,118.12,115.31,115.31,146477063,AAPL
2015-01-29,116.32,119.19,115.56,118.9,84436432,AAPL
2015-01-30,118.4,120.0,116.85,117.16,83745461,AAPL
2015-02-02,118.05,119.17,116.08,118.63,62739100,AAPL
2015-02-03,118.5,119.09,117.61,118.65,51915749,AAPL
2015-02-04,118.5,120.51,118.309,119.56,70149743,AAPL
2015-02-05,120.02,120.23,119.25,119.94,42246245,AAPL
2015-02-06,120.02,120.25,118.45,118.93,43706567,AAPL
2015-02-09,118.55,119.84,118.43,119.72,38889797,AAPL
2015-02-10,120.17,122.15,120.16,122.02,62008506,AAPL
2015-02-11,122.77,124.92,122.5,124.88,73561797,AAPL
2015-02-12,126.06,127.48,125.57,126.46,74474466,AAPL
2015-02-13,127.28,127.28,125.65,127.08,54272219,AAPL
2015-02-17,127.49,128.88,126.92,127.83,63152405,AAPL
2015-02-18,127.625,128.78,127.45,128.715,44891737,AAPL
2015-02-19,128.48,129.03,128.33,128.45,37362381,AAPL
2015-02-20,128.62,129.5,128.05,129.495,48948419,AAPL
2015-02-23,130.02,133.0,129.66,133.0,70974110,AAPL
2015-02-24,132.94,133.6,131.17,132.17,69228130,AAPL
2015-02-25,131.56,131.6,128.15,128.79,74711746,AAPL
2015-02-26,128.785,130.87,126.61,130.415,91287529,AAPL
2015-02-27,130.0,130.57,128.24,128.46,62014847,AAPL
2015-03-02,129.25,130.28,128.3,129.09,48096663,AAPL
2015-03-03,128.96,129.52,128.09,129.36,37816283,AAPL
2015-03-04,129.1,129.56,128.32,128.54,31666340,AAPL
2015-03-05,128.58,128.75,125.76,126.41,56517146,AAPL
2015-03-06,128.4,129.37,126.26,126.6,72842060,AAPL
2015-03-09,127.96,129.57,125.06,127.14,88528487,AAPL
2015-03-10,126.41,127.22,123.8,124.51,68856582,AAPL
2015-03-11,124.75,124.77,122.11,122.24,68938974,AAPL
2015-03-12,122.31,124.9,121.63,124.45,48362719,AAPL
2015-03-13,124.4,125.3951,122.58,123.59,51827283,AAPL
2015-03-16,123.88,124.95,122.87,124.95,35874300,AAPL
2015-03-17,125.9,127.32,125.65,127.04,51023104,AAPL
2015-03-18,127.0,129.16,126.37,128.47,65270945,AAPL
2015-03-19,128.75,129.2451,127.4,127.495,45809490,AAPL
2015-03-20,128.25,128.4,125.16,125.9,68695136,AAPL
2015-03-23,127.12,127.85,126.52,127.21,37709674,AAPL
2015-03-24,127.23,128.04,126.56,126.69,32842304,AAPL
2015-03-25,126.54,126.82,123.38,123.38,51655177,AAPL
2015-03-26,122.76,124.88,122.6,124.24,47572869,AAPL
2015-03-27,124.57,124.7,122.91,123.25,39546151,AAPL
2015-03-30,124.05,126.4,124.0,126.37,47099670,AAPL
2015-03-31,126.09,126.49,124.355,124.43,42090553,AAPL
2015-04-01,124.82,125.12,123.1,124.25,40621437,AAPL
2015-04-02,125.03,125.56,124.19,125.32,32220131,AAPL
2015-04-06,124.47,127.51,124.33,127.35,37193975,AAPL
2015-04-07,127.64,128.1218,125.98,126.01,35012268,AAPL
2015-04-08,125.85,126.4,124.97,125.6,37329243,AAPL
2015-04-09,125.85,126.58,124.66,126.56,32483974,AAPL
2015-04-10,125.95,127.21,125.26,127.1,40187953,AAPL
2015-04-13,128.37,128.57,126.61,126.85,36365123,AAPL
2015-04-14,127.0,127.29,125.91,126.3,25524593,AAPL
2015-04-15,126.41,127.13,126.01,126.78,28970419,AAPL
2015-04-16,126.28,127.1,126.11,126.17,28368987,AAPL
2015-04-17,125.55,126.14,124.46,124.75,51957046,AAPL
2015-04-20,125.57,128.12,125.17,127.6,47054310,AAPL
2015-04-21,128.1,128.2,126.67,126.91,32435057,AAPL
2015-04-22,126.99,128.87,126.32,128.62,37654505,AAPL
2015-04-23,128.3,130.42,128.14,129.67,45770902,AAPL
2015-04-24,130.49,130.63,129.23,130.28,44525905,AAPL
2015-04-27,132.31,133.13,131.15,132.65,96954207,AAPL
2015-04-28,134.455,134.54,129.57,130.56,118923970,AAPL
2015-04-29,130.16,131.59,128.3,128.64,63386083,AAPL
2015-04-30,127.5,127.88,124.58,125.15,83195423,AAPL
2015-05-01,126.1,130.13,125.3,128.95,58512638,AAPL
2015-05-04,129.5,130.57,128.26,128.7,50988278,AAPL
2015-05-05,128.15,128.4498,125.78,125.8,49271416,AAPL
2015-05-06,126.56,126.75,123.36,125.01,72141010,AAPL
2015-05-07,124.77,126.08,124.02,125.26,43940895,AAPL
2015-05-08,126.68,127.62,126.11,127.62,55550382,AAPL
2015-05-11,127.39,127.56,125.625,126.32,42035757,AAPL
2015-05-12,125.6,126.88,124.82,125.865,48160032,AAPL
2015-05-13,126.15,127.19,125.87,126.01,34694235,AAPL
2015-05-14,127.41,128.95,127.16,128.95,45203456,AAPL
2015-05-15,129.07,129.49,128.21,128.77,38208034,AAPL
2015-05-18,128.38,130.72,128.36,130.19,50882918,AAPL
2015-05-19,130.69,130.88,129.64,130.07,44633240,AAPL
2015-05-20,130.0,130.98,129.34,130.06,36454932,AAPL
2015-05-21,130.07,131.63,129.83,131.39,39730364,AAPL
2015-05-22,131.6,132.97,131.4,132.54,45595972,AAPL
2015-05-26,132.6,132.91,129.12,129.62,70697560,AAPL
2015-05-27,130.34,132.26,130.05,132.045,45833246,AAPL
2015-05-28,131.86,131.95,131.1,131.78,30733309,AAPL
2015-05-29,131.23,131.45,129.9,130.28,50884452,AAPL
2015-06-01,131.2,131.39,130.05,130.535,32112797,AAPL
2015-06-02,129.86,130.655,129.32,129.96,33667627,AAPL
2015-06-03,130.66,130.94,129.9,130.12,30983542,AAPL
2015-06-04,129.58,130.58,128.91,129.36,38450118,AAPL
2015-06-05,129.5,129.69,128.36,128.65,35626800,AAPL
2015-06-08,128.9,129.21,126.83,127.8,52674786,AAPL
2015-06-09,126.7,128.08,125.62,127.42,56075420,AAPL
2015-06-10,127.92,129.34,127.85,128.88,39087250,AAPL
2015-06-11,129.18,130.18,128.475,128.59,35390887,AAPL
2015-06-12,128.185,128.33,127.11,127.17,36886246,AAPL
2015-06-15,126.1,127.24,125.71,126.92,43988946,AAPL
2015-06-16,127.03,127.85,126.37,127.6,31494131,AAPL
2015-06-17,127.72,127.88,126.74,127.3,32918071,AAPL
2015-06-18,127.23,128.31,127.22,127.88,35407220,AAPL
2015-06-19,127.71,127.82,126.4,126.6,54716887,AAPL
2015-06-22,127.49,128.06,127.08,127.61,34039345,AAPL
2015-06-23,127.48,127.61,126.8792,127.03,30268863,AAPL
2015-06-24,127.21,129.8,127.12,128.11,55280855,AAPL
2015-06-25,128.86,129.2,127.5,127.5,31938100,AAPL
2015-06-26,127.67,127.99,126.51,126.75,44066841,AAPL
2015-06-29,125.46,126.47,124.48,124.53,49161427,AAPL
2015-06-30,125.57,126.12,124.86,125.425,44370682,AAPL
2015-07-01,126.9,126.94,125.99,126.6,30238811,AAPL
2015-07-02,126.43,126.69,125.77,126.44,27210952,AAPL
2015-07-06,124.94,126.23,124.85,126.0,28060431,AAPL
2015-07-07,125.89,126.15,123.77,125.69,46946811,AAPL
2015-07-08,124.48,124.64,122.54,122.57,60761614,AAPL
2015-07-09,123.85,124.06,119.22,120.07,78595038,AAPL
2015-07-10,121.94,123.85,121.21,123.28,61354474,AAPL
2015-07-13,125.03,125.755,124.32,125.66,41440538,AAPL
2015-07-14,126.04,126.37,125.04,125.61,31768139,AAPL
2015-07-15,125.72,127.15,125.58,126.82,33649200,AAPL
2015-07-16,127.74,128.57,127.35,128.51,36222447,AAPL
2015-07-17,129.08,129.62,128.31,129.62,46164710,AAPL
2015-07-20,130.97,132.97,130.7,132.07,58900203,AAPL
2015-07-21,132.85,132.92,130.32,130.75,76756427,AAPL
2015-07-22,121.99,125.5,121.99,125.22,115450607,AAPL
2015-07-23,126.2,127.09,125.06,125.16,50999452,AAPL
2015-07-24,125.32,125.74,123.9,124.5,42162332,AAPL
2015-07-27,123.09,123.61,122.12,122.77,44455540,AAPL
2015-07-28,123.38,123.91,122.55,123.38,33618097,AAPL
2015-07-29,123.15,123.5,122.27,122.99,37011653,AAPL
2015-07-30,122.32,122.5699,121.71,122.37,33628268,AAPL
2015-07-31,122.6,122.6425,120.91,121.3,42884953,AAPL
2015-08-03,121.5,122.57,117.52,118.44,69975968,AAPL
2015-08-04,117.42,117.7,113.25,114.64,124138623,AAPL
2015-08-05,112.95,117.44,112.1,115.4,99312613,AAPL
2015-08-06,115.97,116.5,114.115,115.13,52903040,AAPL
2015-08-07,114.58,116.25,114.5,115.52,38670405,AAPL
2015-08-10,116.53,119.99,116.53,119.72,54951597,AAPL
2015-08-11,117.81,118.18,113.33,113.49,97082814,AAPL
2015-08-12,112.53,115.42,109.63,115.24,101685610,AAPL
2015-08-13,116.04,116.4,114.54,115.15,48535789,AAPL
2015-08-14,114.32,116.31,114.01,115.96,42929516,AAPL
2015-08-17,116.04,117.65,115.5,117.16,40884745,AAPL
2015-08-18,116.43,117.44,116.01,116.5,34560708,AAPL
2015-08-19,116.1,116.52,114.68,115.01,48286510,AAPL
2015-08-20,114.08,114.35,111.63,112.65,68501622,AAPL
2015-08-21,110.43,111.9,105.645,105.76,128275471,AAPL
2015-08-24,94.87,108.8,92.0,103.12,162206292,AAPL
2015-08-25,111.11,111.11,103.5,103.74,103601599,AAPL
2015-08-26,107.085,109.89,105.05,109.69,96774611,AAPL
2015-08-27,112.25,113.24,110.02,112.92,84616056,AAPL
2015-08-28,112.17,113.31,111.54,113.29,53164407,AAPL
2015-08-31,112.13,114.53,112.0,112.76,56229271,AAPL
2015-09-01,110.18,111.88,107.36,107.72,76845860,AAPL
2015-09-02,110.0,112.34,109.131,112.34,61888812,AAPL
2015-09-03,112.49,112.78,110.04,110.37,53233940,AAPL
2015-09-04,108.97,110.45,108.51,109.27,49996311,AAPL
2015-09-08,111.65,112.56,110.32,112.31,54843626,AAPL
2015-09-09,113.76,114.02,109.77,110.15,85010804,AAPL
2015-09-10,110.27,113.2825,109.9,112.57,62892831,AAPL
2015-09-11,111.79,114.21,111.76,114.21,49915473,AAPL
2015-09-14,116.58,116.89,114.86,115.31,58363431,AAPL
2015-09-15,115.93,116.53,114.42,116.28,43341155,AAPL
2015-09-16,116.25,116.54,115.44,116.41,37173489,AAPL
2015-09-17,115.66,116.49,113.715,113.92,64112641,AAPL
2015-09-18,112.21,114.3,111.87,113.45,74285291,AAPL
2015-09-21,113.67,115.37,113.66,115.21,50221965,AAPL
2015-09-22,113.38,114.18,112.5201,113.4,50346159,AAPL
2015-09-23,113.63,114.72,113.3,114.32,35756716,AAPL
2015-09-24,113.25,115.5,112.37,115.0,50219475,AAPL
2015-09-25,116.44,116.69,114.02,114.71,56151926,AAPL
2015-09-28,113.85,114.57,112.44,112.44,52109011,AAPL
2015-09-29,112.83,113.51,107.86,109.06,73365384,AAPL
2015-09-30,110.17,111.54,108.73,110.3,66473033,AAPL
2015-10-01,109.07,109.62,107.31,109.58,63929100,AAPL
2015-10-02,108.01,111.0136,107.55,110.38,58019758,AAPL
2015-10-05,109.88,111.3698,109.07,110.78,52064743,AAPL
2015-10-06,110.63,111.74,109.765,111.31,48856977,AAPL
2015-10-07,111.74,111.77,109.41,110.78,46765550,AAPL
2015-10-08,110.19,110.19,108.21,109.5,61979577,AAPL
2015-10-09,110.0,112.28,109.49,112.12,52766140,AAPL
2015-10-12,112.73,112.75,111.44,111.6,30467204,AAPL
2015-10-13,110.82,112.45,110.68,111.79,33049256,AAPL
2015-10-14,111.29,111.52,109.56,110.21,44462449,AAPL
2015-10-15,110.93,112.1,110.49,111.86,37673452,AAPL
2015-10-16,111.78,112.0,110.53,111.04,39232609,AAPL
2015-10-19,110.8,111.75,110.11,111.73,29759153,AAPL
2015-10-20,111.34,114.17,110.82,113.77,48967763,AAPL
2015-10-21,114.0,115.58,113.7,113.76,42326974,AAPL
2015-10-22,114.33,115.5,114.1,115.5,41654089,AAPL
2015-10-23,116.7,119.228,116.33,119.08,59366914,AAPL
2015-10-26,118.08,118.13,114.92,115.28,66333781,AAPL
2015-10-27,115.4,116.54,113.99,114.55,69884400,AAPL
2015-10-28,116.93,119.3,116.06,119.27,85551352,AAPL
2015-10-29,118.7,120.69,118.27,120.53,51227334,AAPL
2015-10-30,120.99,121.22,119.45,119.5,49365254,AAPL
2015-11-02,119.87,121.36,119.61,121.18,32203267,AAPL
2015-11-03,120.79,123.49,120.7,122.57,45518976,AAPL
2015-11-04,123.13,123.82,121.62,122.0,44886050,AAPL
2015-11-05,121.85,122.69,120.18,120.92,39552680,AAPL
2015-11-06,121.11,121.81,120.62,121.06,33042283,AAPL
2015-11-09,120.96,121.81,120.05,120.57,33871405,AAPL
2015-11-10,116.9,118.07,116.061,116.77,59127931,AAPL
2015-11-11,116.37,117.42,115.21,116.11,45217971,AAPL
2015-11-12,116.26,116.82,115.65,115.72,32525579,AAPL
2015-11-13,115.2,115.57,112.27,112.34,45812403,AAPL
2015-11-16,111.38,114.24,111.0,114.175,38106701,AAPL
2015-11-17,114.92,115.05,113.32,113.69,27616939,AAPL
2015-11-18,115.76,117.49,115.5,117.29,46674697,AAPL
2015-11-19,117.64,119.75,116.76,118.78,43295820,AAPL
2015-11-20,119.2,119.92,118.85,119.3,34287096,AAPL
2015-11-23,119.27,119.73,117.34,117.75,32482528,AAPL
2015-11-24,117.33,119.35,117.12,118.88,42803172,AAPL
2015-11-25,119.21,119.23,117.92,118.03,21388308,AAPL
2015-11-27,118.29,118.41,117.6,117.81,13046445,AAPL
2015-11-30,117.99,119.41,117.75,118.3,39180322,AAPL
2015-12-01,118.75,118.81,116.86,117.34,34852374,AAPL
2015-12-02,117.05,118.11,116.08,116.28,33386563,AAPL
2015-12-03,116.55,116.79,114.22,115.2,41569509,AAPL
2015-12-04,115.29,119.25,115.11,119.03,57776977,AAPL
2015-12-07,118.98,119.86,117.81,118.28,32084249,AAPL
2015-12-08,117.52,118.6,116.86,118.23,34309450,AAPL
2015-12-09,117.64,117.69,115.08,115.62,46361357,AAPL
2015-12-10,116.04,116.94,115.51,116.17,29212727,AAPL
2015-12-11,115.19,115.39,112.851,113.18,46886161,AAPL
2015-12-14,112.18,112.68,109.79,112.48,65003609,AAPL
2015-12-15,111.94,112.8,110.35,110.49,53323105,AAPL
2015-12-16,111.07,111.99,108.8,111.34,56238467,AAPL
2015-12-17,112.02,112.25,108.98,108.98,44772827,AAPL
2015-12-18,108.91,109.52,105.81,106.03,96453327,AAPL
2015-12-21,107.28,107.37,105.57,107.33,47590610,AAPL
2015-12-22,107.4,107.72,106.451,107.23,32789367,AAPL
2015-12-23,107.27,108.85,107.2,108.61,32657354,AAPL
2015-12-24,109.0,109.0,107.95,108.03,13596680,AAPL
2015-12-28,107.59,107.69,106.1807,106.82,26704210,AAPL
2015-12-29,106.96,109.43,106.86,108.74,30931243,AAPL
2015-12-30,108.58,108.7,107.18,107.32,25213777,AAPL
2015-12-31,107.01,107.03,104.82,105.26,40912316,AAPL
2016-01-04,102.61,105.368,102.0,105.35,67649387,AAPL
2016-01-05,105.75,105.85,102.41,102.71,55790992,AAPL
2016-01-06,100.56,102.37,99.87,100.7,68457388,AAPL
2016-01-07,98.68,100.13,96.43,96.45,81094428,AAPL
2016-01-08,98.55,99.11,96.76,96.96,70798016,AAPL
2016-01-11,98.97,99.06,97.34,98.53,49739377,AAPL
2016-01-12,100.55,100.69,98.8399,99.96,49154227,AAPL
2016-01-13,100.32,101.19,97.3,97.39,62439631,AAPL
2016-01-14,97.96,100.48,95.74,99.52,63170127,AAPL
2016-01-15,96.2,97.71,95.36,97.13,79833891,AAPL
2016-01-19,98.41,98.65,95.5,96.66,53087747,AAPL
2016-01-20,95.1,98.1897,93.42,96.79,72334416,AAPL
2016-01-21,97.06,97.88,94.94,96.3,52161463,AAPL
2016-01-22,98.63,101.46,98.37,101.42,65800467,AAPL
2016-01-25,101.52,101.53,99.21,99.44,51794525,AAPL
2016-01-26,99.93,100.88,98.07,99.99,75077002,AAPL
2016-01-27,96.04,96.6289,93.34,93.42,133369674,AAPL
2016-01-28,93.79,94.52,92.39,94.09,55678825,AAPL
2016-01-29,94.79,97.34,94.35,97.34,64416504,AAPL
2016-02-01,96.47,96.71,95.4,96.43,40943541,AAPL
2016-02-02,95.42,96.04,94.28,94.48,37357215,AAPL
2016-02-03,95.0,96.84,94.08,96.35,45964294,AAPL
2016-02-04,95.86,97.33,95.19,96.6,46471652,AAPL
2016-02-05,96.52,96.92,93.69,94.02,46418064,AAPL
2016-02-08,93.13,95.7,93.04,95.01,54021375,AAPL
2016-02-09,94.29,95.94,93.93,94.99,44331195,AAPL
2016-02-10,95.92,96.35,94.1,94.27,42343601,AAPL
2016-02-11,93.79,94.72,92.59,93.7,50074711,AAPL
2016-02-12,94.19,94.5,93.01,93.99,40351381,AAPL
2016-02-16,95.02,96.85,94.61,96.64,49057916,AAPL
2016-02-17,96.67,98.21,96.15,98.12,44863243,AAPL
2016-02-18,98.84,98.89,96.091,96.26,39020983,AAPL
2016-02-19,96.0,96.7599,95.8,96.04,35374173,AAPL
2016-02-22,96.31,96.9,95.92,96.88,34280758,AAPL
2016-02-23,96.4,96.5,94.55,94.69,31942633,AAPL
2016-02-24,93.98,96.38,93.32,96.1,36255745,AAPL
2016-02-25,96.05,96.76,95.25,96.76,27582659,AAPL
2016-02-26,97.2,98.0237,96.58,96.91,28991131,AAPL
2016-02-29,96.86,98.23,96.65,96.69,35216277,AAPL
2016-03-01,97.65,100.77,97.42,100.53,50407147,AAPL
2016-03-02,100.51,100.89,99.64,100.75,33169560,AAPL
2016-03-03,100.58,101.7099,100.45,101.5,36955742,AAPL
2016-03-04,102.37,103.75,101.37,103.01,46055100,AAPL
2016-03-07,102.39,102.83,100.96,101.87,35915810,AAPL
2016-03-08,100.78,101.76,100.4,101.03,31561889,AAPL
2016-03-09,101.31,101.58,100.27,101.12,27201683,AAPL
2016-03-10,101.41,102.24,100.15,101.17,33513577,AAPL
2016-03-11,102.24,102.28,101.5,102.26,27408237,AAPL
2016-03-14,101.91,102.91,101.78,102.52,25076062,AAPL
2016-03-15,103.96,105.18,103.85,104.58,40067734,AAPL
2016-03-16,104.61,106.31,104.59,105.97,38303493,AAPL
2016-03-17,105.52,106.47,104.96,105.8,34420705,AAPL
2016-03-18,106.34,106.5,105.19,105.92,44205171,AAPL
2016-03-21,105.93,107.65,105.1401,105.91,35502678,AAPL
2016-03-22,105.25,107.29,105.21,106.72,32444375,AAPL
2016-03-23,106.48,107.07,105.9,106.13,25703495,AAPL
2016-03-24,105.47,106.25,104.89,105.67,26132955,AAPL
2016-03-28,106.0,106.19,105.06,105.19,19411372,AAPL
2016-03-29,104.89,107.79,104.88,107.68,31190083,AAPL
2016-03-30,108.65,110.42,108.6,109.56,45601149,AAPL
2016-03-31,109.72,109.9,108.88,108.99,25888449,AAPL
2016-04-01,108.78,110.0,108.2,109.99,25873950,AAPL
2016-04-04,110.42,112.19,110.27,111.12,37356204,AAPL
2016-04-05,109.51,110.73,109.42,109.81,26578652,AAPL
2016-04-06,110.23,110.98,109.2,110.96,26404077,AAPL
2016-04-07,109.95,110.42,108.121,108.54,31801870,AAPL
2016-04-08,108.91,109.77,108.17,108.66,23581740,AAPL
2016-04-11,108.97,110.61,108.83,109.02,29407518,AAPL
2016-04-12,109.34,110.5,108.66,110.44,27232325,AAPL
2016-04-13,110.8,112.34,110.8,112.04,33257316,AAPL
2016-04-14,111.62,112.39,111.33,112.1,25473923,AAPL
2016-04-15,112.11,112.3,109.73,109.85,46938969,AAPL
2016-04-18,108.89,108.95,106.94,107.48,60821461,AAPL
2016-04-19,107.88,108.0,106.23,106.91,32384879,AAPL
2016-04-20,106.64,108.09,106.06,107.13,30611030,AAPL
2016-04-21,106.93,106.93,105.52,105.97,31552525,AAPL
2016-04-22,105.01,106.48,104.62,105.68,33683121,AAPL
2016-04-25,105.0,105.65,104.51,105.08,28031588,AAPL
2016-04-26,103.91,105.3,103.91,104.35,56016165,AAPL
2016-04-27,96.0,98.71,95.68,97.82,114602142,AAPL
2016-04-28,97.61,97.88,94.25,94.83,82242690,AAPL
2016-04-29,93.99,94.72,92.51,93.74,68531478,AAPL
2016-05-02,93.965,94.08,92.4,93.64,48160104,AAPL
2016-05-03,94.2,95.74,93.68,95.18,56831277,AAPL
2016-05-04,95.2,95.9,93.82,94.19,41025475,AAPL
2016-05-05,94.0,94.07,92.68,93.24,35890500,AAPL
2016-05-06,93.37,93.45,91.85,92.72,43699886,AAPL
2016-05-09,93.0,93.77,92.59,92.79,32936436,AAPL
2016-05-10,93.33,93.57,92.11,93.42,33686836,AAPL
2016-05-11,93.48,93.57,92.46,92.51,28719109,AAPL
2016-05-12,92.72,92.78,89.47,90.34,76314690,AAPL
2016-05-13,90.0,91.67,90.0,90.52,44392765,AAPL
2016-05-16,92.39,94.39,91.65,93.88,61259756,AAPL
2016-05-17,94.55,94.7,93.01,93.49,46916939,AAPL
2016-05-18,94.16,95.21,93.89,94.56,42062391,AAPL
2016-05-19,94.64,94.64,93.57,94.2,30442100,AAPL
2016-05-20,94.64,95.43,94.52,95.22,32025968,AAPL
2016-05-23,95.87,97.19,95.67,96.43,38018643,AAPL
2016-05-24,97.22,98.09,96.84,97.9,35140174,AAPL
2016-05-25,98.67,99.74,98.11,99.62,38642108,AAPL
2016-05-26,99.68,100.73,98.64,100.41,56331159,AAPL
2016-05-27,99.44,100.47,99.245,100.35,36341240,AAPL
2016-05-31,99.6,100.4,98.82,99.86,42307212,AAPL
2016-06-01,99.02,99.54,98.33,98.46,29173285,AAPL
2016-06-02,97.6,97.84,96.63,97.72,40191600,AAPL
2016-06-03,97.79,98.27,97.45,97.92,28504888,AAPL
2016-06-06,97.99,101.89,97.55,98.63,23292504,AAPL
2016-06-07,99.25,99.87,98.96,99.03,22409450,AAPL
2016-06-08,99.02,99.56,98.68,98.94,20848131,AAPL
2016-06-09,98.5,99.99,98.46,99.65,26601354,AAPL
2016-06-10,98.53,99.3457,98.48,98.83,31712936,AAPL
2016-06-13,98.69,99.12,97.1,97.34,38020494,AAPL
2016-06-14,97.32,98.475,96.75,97.46,31931944,AAPL
2016-06-15,97.82,98.41,97.03,97.14,29445227,AAPL
2016-06-16,96.45,97.75,96.07,97.55,31326815,AAPL
2016-06-17,96.62,96.65,95.3,95.33,61008219,AAPL
2016-06-20,96.0,96.57,95.03,95.1,34411901,AAPL
2016-06-21,94.94,96.35,94.676,95.91,35546358,AAPL
2016-06-22,96.25,96.89,95.35,95.55,29219122,AAPL
2016-06-23,95.94,96.29,95.25,96.1,32240187,AAPL
2016-06-24,92.91,94.655,92.65,93.4,75311356,AAPL
2016-06-27,93.0,93.05,91.5,92.04,46622188,AAPL
2016-06-28,92.9,93.66,92.14,93.59,40444914,AAPL
2016-06-29,93.97,94.55,93.63,94.4,36531006,AAPL
2016-06-30,94.44,95.77,94.3,95.6,35836356,AAPL
2016-07-01,95.49,96.465,95.33,95.89,26026540,AAPL
2016-07-05,95.39,95.4,94.46,94.99,27705210,AAPL
2016-07-06,94.6,95.66,94.37,95.53,30949090,AAPL
2016-07-07,95.7,96.5,95.62,95.94,25139558,AAPL
2016-07-08,96.49,96.89,96.05,96.68,28912103,AAPL
2016-07-11,96.75,97.65,96.73,96.98,23794945,AAPL
2016-07-12,97.17,97.7,97.12,97.42,24167463,AAPL
2016-07-13,97.41,97.67,96.84,96.87,25892171,AAPL
2016-07-14,97.39,98.99,97.32,98.79,38918997,AAPL
2016-07-15,98.92,99.3,98.5,98.78,30136990,AAPL
2016-07-18,98.7,100.13,98.6,99.83,36493867,AAPL
2016-07-19,99.56,100.0,99.34,99.87,23779924,AAPL
2016-07-20,100.0,100.46,99.735,99.96,26275968,AAPL
2016-07-21,99.83,101.0,99.13,99.43,32702028,AAPL
2016-07-22,99.26,99.3,98.31,98.66,28313669,AAPL
2016-07-25,98.25,98.84,96.92,97.34,40382921,AAPL
2016-07-26,96.82,97.97,96.42,96.67,56239822,AAPL
2016-07-27,104.265,104.35,102.75,102.95,92344820,AAPL
2016-07-28,102.83,104.45,102.82,104.34,39869839,AAPL
2016-07-29,104.19,104.55,103.68,104.21,27733688,AAPL
2016-08-01,104.41,106.15,104.41,106.05,38167871,AAPL
2016-08-02,106.05,106.07,104.0,104.48,33816556,AAPL
2016-08-03,104.81,105.84,104.77,105.79,30202641,AAPL
2016-08-04,105.58,106.0,105.28,105.87,27408650,AAPL
2016-08-05,106.27,107.65,106.18,107.48,40553402,AAPL
2016-08-08,107.52,108.37,107.16,108.37,28037220,AAPL
2016-08-09,108.23,108.94,108.01,108.81,26315204,AAPL
2016-08-10,108.71,108.9,107.76,108.0,24008505,AAPL
2016-08-11,108.52,108.93,107.85,107.93,27484506,AAPL
2016-08-12,107.78,108.44,107.78,108.18,18660434,AAPL
2016-08-15,108.14,109.54,108.08,109.48,25868209,AAPL
2016-08-16,109.63,110.23,109.21,109.38,33794448,AAPL
2016-08-17,109.1,109.37,108.34,109.22,25355976,AAPL
2016-08-18,109.23,109.6,109.02,109.08,21984703,AAPL
2016-08-19,108.77,109.69,108.36,109.36,25368072,AAPL
2016-08-22,108.86,109.1,107.85,108.51,25820230,AAPL
2016-08-23,108.59,109.32,108.53,108.85,21257669,AAPL
2016-08-24,108.565,108.75,107.68,108.03,23675081,AAPL
2016-08-25,107.39,107.88,106.68,107.57,25086248,AAPL
2016-08-26,107.41,107.95,106.31,106.94,27766291,AAPL
2016-08-29,106.62,107.44,106.29,106.82,24970300,AAPL
2016-08-30,105.8,106.5,105.5,106.0,24863945,AAPL
2016-08-31,105.66,106.5699,105.64,106.1,29662406,AAPL
2016-09-01,106.14,106.8,105.62,106.73,26701523,AAPL
2016-09-02,107.7,108.0,106.82,107.73,26802450,AAPL
2016-09-06,107.9,108.3,107.51,107.7,26880391,AAPL
2016-09-07,107.83,108.76,107.07,108.36,42364328,AAPL
2016-09-08,107.25,107.27,105.24,105.52,53002026,AAPL
2016-09-09,104.64,105.72,103.13,103.13,46556984,AAPL
2016-09-12,102.65,105.72,102.53,105.44,45292770,AAPL
2016-09-13,107.51,108.79,107.24,107.95,62176190,AAPL
2016-09-14,108.73,113.03,108.6,111.77,112340318,AAPL
2016-09-15,113.86,115.73,113.49,115.57,90613177,AAPL
2016-09-16,115.12,116.13,114.04,114.92,79886911,AAPL
2016-09-19,115.19,116.18,113.25,113.58,47023046,AAPL
2016-09-20,113.05,114.12,112.51,113.57,34514269,AAPL
2016-09-21,113.85,113.989,112.441,113.55,36003185,AAPL
2016-09-22,114.35,114.94,114.0,114.62,31073984,AAPL
2016-09-23,114.42,114.79,111.55,112.71,52481151,AAPL
2016-09-26,111.64,113.39,111.55,112.88,29869442,AAPL
2016-09-27,113.0,113.18,112.34,113.09,24607412,AAPL
2016-09-28,113.69,114.64,113.43,113.95,29641085,AAPL
2016-09-29,113.16,113.8,111.8,112.18,35886990,AAPL
2016-09-30,112.46,113.37,111.8,113.05,36379106,AAPL
2016-10-03,112.71,113.05,112.28,112.52,21701760,AAPL
2016-10-04,113.06,114.31,112.63,113.0,29736835,AAPL
2016-10-05,113.4,113.66,112.69,113.05,21453089,AAPL
2016-10-06,113.7,114.34,113.13,113.89,28779313,AAPL
2016-10-07,114.31,114.56,113.51,114.06,24358443,AAPL
2016-10-10,115.02,116.75,114.72,116.05,36235956,AAPL
2016-10-11,117.7,118.69,116.2,116.3,64041043,AAPL
2016-10-12,117.35,117.98,116.75,117.34,37586787,AAPL
2016-10-13,116.79,117.44,115.72,116.98,35192406,AAPL
2016-10-14,117.88,118.17,117.13,117.63,35652191,AAPL
2016-10-17,117.33,117.84,116.78,117.55,23624896,AAPL
2016-10-18,118.18,118.21,117.45,117.47,24553478,AAPL
2016-10-19,117.25,117.76,113.8,117.12,20034594,AAPL
2016-10-20,116.86,117.38,116.33,117.06,24125801,AAPL
2016-10-21,116.81,116.91,116.28,116.6,23192665,AAPL
2016-10-24,117.1,117.74,117.0,117.65,23538673,AAPL
2016-10-25,117.95,118.36,117.31,118.25,48128970,AAPL
2016-10-26,114.31,115.7,113.31,115.59,66134219,AAPL
2016-10-27,115.39,115.86,114.1,114.48,34562045,AAPL
2016-10-28,113.87,115.21,113.45,113.72,37861662,AAPL
2016-10-31,113.65,114.23,113.2,113.54,26419398,AAPL
2016-11-01,113.46,113.77,110.53,111.49,43825812,AAPL
2016-11-02,111.4,112.35,111.23,111.59,28331709,AAPL
2016-11-03,110.98,111.46,109.55,109.83,26932602,AAPL
2016-11-04,108.53,110.25,108.11,108.84,30836997,AAPL
2016-11-07,110.08,110.51,109.46,110.41,32560000,AAPL
2016-11-08,110.31,111.72,109.7,111.06,24254179,AAPL
2016-11-09,109.88,111.32,108.05,110.88,59176361,AAPL
2016-11-10,111.09,111.09,105.83,107.79,57134541,AAPL
2016-11-11,107.12,108.87,106.55,108.43,34143898,AAPL
2016-11-14,107.71,107.809,104.08,105.71,51175504,AAPL
2016-11-15,106.57,107.68,106.1593,107.11,32264510,AAPL
2016-11-16,106.7,110.23,106.6,109.99,58840522,AAPL
2016-11-17,109.81,110.35,108.83,109.95,27632003,AAPL
2016-11-18,109.72,110.54,109.66,110.06,28428917,AAPL
2016-11-21,110.12,111.99,110.01,111.73,29264571,AAPL
2016-11-22,111.95,112.42,111.4,111.8,25965534,AAPL
2016-11-23,111.36,111.51,110.33,111.23,27426394,AAPL
2016-11-25,111.13,111.87,110.95,111.79,11475922,AAPL
2016-11-28,111.43,112.465,111.39,111.57,27193983,AAPL
2016-11-29,110.78,112.03,110.07,111.46,28528750,AAPL
2016-11-30,111.6,112.2,110.27,110.52,36162258,AAPL
2016-12-01,110.365,110.94,109.03,109.49,37086862,AAPL
2016-12-02,109.17,110.09,108.85,109.9,26527997,AAPL
2016-12-05,110.0,110.03,108.25,109.11,34324540,AAPL
2016-12-06,109.5,110.36,109.19,109.95,26195462,AAPL
2016-12-07,109.26,111.19,109.16,111.03,29998719,AAPL
2016-12-08,110.86,112.43,110.6,112.12,27068316,AAPL
2016-12-09,112.31,114.7,112.31,113.95,34402627,AAPL
2016-12-12,113.29,115.0,112.49,113.3,26374377,AAPL
2016-12-13,113.84,115.92,113.75,115.19,43733811,AAPL
2016-12-14,115.04,116.2,114.98,115.19,34031834,AAPL
2016-12-15,115.38,116.73,115.23,115.82,46524544,AAPL
2016-12-16,116.47,116.5,115.645,115.97,44351134,AAPL
2016-12-19,115.8,117.38,115.75,116.64,27779423,AAPL
2016-12-20,116.74,117.5,116.68,116.95,21424965,AAPL
2016-12-21,116.8,117.4,116.78,117.06,23783165,AAPL
2016-12-22,116.35,116.51,115.64,116.29,26085854,AAPL
2016-12-23,115.59,116.52,115.59,116.52,14249484,AAPL
2016-12-27,116.52,117.8,116.49,117.26,18296855,AAPL
2016-12-28,117.52,118.0166,116.2,116.76,20905892,AAPL
2016-12-29,116.45,117.1095,116.4,116.73,15039519,AAPL
2016-12-30,116.65,117.2,115.43,115.82,30586265,AAPL
2017-01-03,115.8,116.33,114.76,116.15,28781865,AAPL
2017-01-04,115.85,116.51,115.75,116.02,21118116,AAPL
2017-01-05,115.92,116.8642,115.81,116.61,22193587,AAPL
2017-01-06,116.78,118.16,116.47,117.91,31751900,AAPL
2017-01-09,117.95,119.43,117.94,118.99,33561948,AAPL
2017-01-10,118.77,119.38,118.3,119.11,24462051,AAPL
2017-01-11,118.74,119.93,118.6,119.75,27588593,AAPL
2017-01-12,118.895,119.3,118.21,119.25,27086220,AAPL
2017-01-13,119.11,119.62,118.81,119.04,26111948,AAPL
2017-01-17,118.34,120.24,118.22,120.0,34439843,AAPL
2017-01-18,120.0,120.5,119.71,119.99,23712961,AAPL
2017-01-19,119.4,120.09,119.37,119.78,25597291,AAPL
2017-01-20,120.45,120.45,119.7346,120.0,32597892,AAPL
2017-01-23,120.0,120.81,119.77,120.08,22050218,AAPL
2017-01-24,119.55,120.1,119.5,119.97,23211038,AAPL
2017-01-25,120.42,122.1,120.28,121.88,32586673,AAPL
2017-01-26,121.67,122.44,121.6,121.94,26337576,AAPL
2017-01-27,122.14,122.35,121.6,121.95,20562944,AAPL
2017-01-30,120.93,121.63,120.66,121.63,30377503,AAPL
2017-01-31,121.15,121.39,120.62,121.35,49200993,AAPL
2017-02-01,127.03,130.49,127.01,128.75,111985040,AAPL
2017-02-02,127.975,129.39,127.78,128.53,33710411,AAPL
2017-02-03,128.31,129.19,128.16,129.08,24507301,AAPL
2017-02-06,129.13,130.5,128.9,130.29,26845924,AAPL
2017-02-07,130.54,132.09,130.45,131.53,38183841,AAPL
2017-02-08,131.35,132.22,131.22,132.04,23004072,AAPL
2017-02-09,131.65,132.445,131.12,132.42,28349859,AAPL
2017-02-10,132.46,132.94,132.05,132.12,20065458,AAPL
2017-02-13,133.08,133.82,132.75,133.29,23035421,AAPL
2017-02-14,133.47,135.09,133.25,135.02,33226223,AAPL
2017-02-15,135.52,136.27,134.62,135.51,35623100,AAPL
2017-02-16,135.67,135.9,134.8398,135.345,22584555,AAPL
2017-02-17,135.1,135.83,135.1,135.72,22198197,AAPL
2017-02-21,136.23,136.75,135.98,136.7,24507156,AAPL
2017-02-22,136.43,137.12,136.11,137.11,20836932,AAPL
2017-02-23,137.38,137.48,136.3,136.53,20788186,AAPL
2017-02-24,135.91,136.66,135.28,136.66,21776585,AAPL
2017-02-27,137.14,137.435,136.28,136.93,20257426,AAPL
2017-02-28,137.08,137.435,136.7,136.99,23482860,AAPL
2017-03-01,137.89,140.15,137.595,139.79,36414585,AAPL
2017-03-02,140.0,140.2786,138.76,138.96,26210984,AAPL
2017-03-03,138.78,139.83,138.59,139.78,21571121,AAPL
2017-03-06,139.365,139.77,138.5959,139.34,21750044,AAPL
2017-03-07,139.06,139.98,138.79,139.52,17446297,AAPL
2017-03-08,138.95,139.8,138.82,139.0,18707236,AAPL
2017-03-09,138.74,138.79,137.05,138.68,22155904,AAPL
2017-03-10,139.25,139.3571,138.64,139.14,19612801,AAPL
2017-03-13,138.85,139.43,138.82,139.2,17421717,AAPL
2017-03-14,139.3,139.65,138.84,138.99,15309065,AAPL
2017-03-15,139.41,140.7501,139.025,140.46,25691774,AAPL
2017-03-16,140.72,141.02,140.26,140.69,19231998,AAPL
2017-03-17,141.0,141.0,139.89,139.99,43884952,AAPL
2017-03-20,140.4,141.5,140.23,141.46,21542038,AAPL
2017-03-21,142.11,142.8,139.73,139.84,39529912,AAPL
2017-03-22,139.845,141.6,139.76,141.42,25860165,AAPL
2017-03-23,141.26,141.5844,140.61,140.92,20346301,AAPL
2017-03-24,141.5,141.74,140.35,140.64,22395563,AAPL
2017-03-27,139.39,141.22,138.62,140.88,23575094,AAPL
2017-03-28,140.91,144.04,140.62,143.8,33374805,AAPL
2017-03-29,143.68,144.49,143.19,144.12,29189955,AAPL
2017-03-30,144.19,144.5,143.5,143.93,21207252,AAPL
2017-03-31,143.72,144.27,143.01,143.66,19661651,AAPL
2017-04-03,143.71,144.12,143.05,143.7,19985714,AAPL
2017-04-04,143.25,144.89,143.17,144.77,19891354,AAPL
2017-04-05,144.22,145.46,143.81,144.02,27717854,AAPL
2017-04-06,144.29,144.52,143.45,143.66,21149034,AAPL
2017-04-07,143.73,144.18,143.27,143.34,16658543,AAPL
2017-04-10,143.6,143.8792,142.9,143.17,18933397,AAPL
2017-04-11,142.94,143.35,140.06,141.63,30379376,AAPL
2017-04-12,141.6,142.15,141.01,141.8,20350000,AAPL
2017-04-13,141.91,142.38,141.05,141.05,17822880,AAPL
2017-04-17,141.48,141.88,140.87,141.83,16582094,AAPL
2017-04-18,141.41,142.04,141.11,141.2,14697544,AAPL
2017-04-19,141.88,142.0,140.45,140.68,17328375,AAPL
2017-04-20,141.22,142.92,141.16,142.44,23319562,AAPL
2017-04-21,142.44,142.68,141.85,142.27,17320928,AAPL
2017-04-24,143.5,143.95,143.18,143.64,17134333,AAPL
2017-04-25,143.91,144.9,143.87,144.53,18871501,AAPL
2017-04-26,144.47,144.6,143.3762,143.68,20041241,AAPL
2017-04-27,143.9225,144.16,143.31,143.79,14246347,AAPL
2017-04-28,144.09,144.3,143.27,143.65,20860358,AAPL
2017-05-01,145.1,147.2,144.96,146.58,33602943,AAPL
2017-05-02,147.54,148.09,146.84,147.51,45352194,AAPL
2017-05-03,145.59,147.49,144.27,147.06,45697034,AAPL
2017-05-04,146.52,147.14,145.81,146.53,23371872,AAPL
2017-05-05,146.76,148.98,146.76,148.96,27327725,AAPL
2017-05-08,149.03,153.7,149.03,153.01,48752413,AAPL
2017-05-09,153.87,154.88,153.45,153.99,39130363,AAPL
2017-05-10,153.63,153.94,152.11,153.26,25805692,AAPL
2017-05-11,152.45,154.07,152.31,153.95,27255058,AAPL
2017-05-12,154.7,156.42,154.67,156.1,32527017,AAPL
2017-05-15,156.01,156.65,155.05,155.7,26009719,AAPL
2017-05-16,155.94,156.06,154.72,155.47,20048478,AAPL
2017-05-17,153.6,154.57,149.71,150.25,50767678,AAPL
2017-05-18,151.27,153.34,151.13,152.54,33568215,AAPL
2017-05-19,153.38,153.98,152.63,153.06,26960788,AAPL
2017-05-22,154.0,154.58,152.91,153.99,22966437,AAPL
2017-05-23,154.9,154.9,153.31,153.8,19918871,AAPL
2017-05-24,153.84,154.17,152.67,153.34,19219154,AAPL
2017-05-25,153.73,154.35,153.03,153.87,19235598,AAPL
2017-05-26,154.0,154.24,153.31,153.61,21927637,AAPL
2017-05-30,153.42,154.43,153.33,153.67,20126851,AAPL
2017-05-31,153.97,154.17,152.38,152.76,24451164,AAPL
2017-06-01,153.17,153.33,152.22,153.18,16404088,AAPL
2017-06-02,153.58,155.45,152.89,155.45,27770715,AAPL
2017-06-05,154.34,154.45,153.46,153.93,25331662,AAPL
2017-06-06,153.9,155.81,153.78,154.45,26624926,AAPL
2017-06-07,155.02,155.98,154.48,155.37,21069647,AAPL
2017-06-08,155.25,155.54,154.4,154.99,21250798,AAPL
2017-06-09,155.19,155.19,146.02,148.98,64882657,AAPL
2017-06-12,145.74,146.09,142.51,145.42,72307330,AAPL
2017-06-13,147.16,147.45,145.15,146.59,34165445,AAPL
2017-06-14,147.5,147.5,143.84,145.16,31531232,AAPL
2017-06-15,143.32,144.4798,142.21,144.29,32165373,AAPL
2017-06-16,143.78,144.5,142.2,142.27,50361093,AAPL
2017-06-19,143.66,146.74,143.66,146.34,32541404,AAPL
2017-06-20,146.87,146.87,144.94,145.01,24900073,AAPL
2017-06-21,145.52,146.0693,144.61,145.87,21265751,AAPL
2017-06-22,145.77,146.7,145.1199,145.63,19106294,AAPL
2017-06-23,145.13,147.16,145.11,146.28,35439389,AAPL
2017-06-26,147.17,148.28,145.38,145.82,25692361,AAPL
2017-06-27,145.01,146.16,143.62,143.73,24761891,AAPL
2017-06-28,144.49,146.11,143.1601,145.83,22082432,AAPL
2017-06-29,144.71,145.13,142.28,143.68,31499368,AAPL
2017-06-30,144.45,144.96,143.78,144.02,23024107,AAPL
2017-07-03,144.88,145.3001,143.1,143.5,14277848,AAPL
2017-07-05,143.69,144.79,142.7237,144.09,21569557,AAPL
2017-07-06,143.02,143.5,142.41,142.73,24128782,AAPL
2017-07-07,142.9,144.75,142.9,144.18,19201712,AAPL
2017-07-10,144.11,145.95,143.37,145.06,21090636,AAPL
2017-07-11,144.73,145.85,144.38,145.53,19781836,AAPL
2017-07-12,145.87,146.18,144.82,145.74,24884478,AAPL
2017-07-13,145.5,148.49,145.44,147.77,25199373,AAPL
2017-07-14,147.97,149.33,147.33,149.04,20132061,AAPL
2017-07-17,148.82,150.9,148.57,149.56,23793456,AAPL
2017-07-18,149.2,150.13,148.67,150.08,17868792,AAPL
2017-07-19,150.48,151.42,149.95,151.02,20922969,AAPL
2017-07-20,151.5,151.74,150.19,150.34,17243748,AAPL
2017-07-21,149.99,150.44,148.88,150.27,26252630,AAPL
2017-07-24,150.58,152.44,149.9,152.09,21493160,AAPL
2017-07-25,151.8,153.84,151.8,152.74,18853932,AAPL
2017-07-26,153.35,153.93,153.06,153.46,15780951,AAPL
2017-07-27,153.75,153.99,147.3,150.56,32476337,AAPL
2017-07-28,149.89,150.23,149.19,149.5,17213653,AAPL
2017-07-31,149.9,150.33,148.13,148.73,19845920,AAPL
2017-08-01,157.06,158.92,156.6701,158.59,21194042,AAPL
2017-08-02,159.28,159.75,156.16,157.14,69936800,AAPL
2017-08-03,157.05,157.21,155.02,155.57,27097296,AAPL
2017-08-04,156.07,157.4,155.69,156.39,20559852,AAPL
2017-08-07,157.06,158.92,156.6701,158.81,21870321,AAPL
2017-08-08,158.6,161.83,158.27,160.08,36205896,AAPL
2017-08-09,159.26,161.27,159.11,161.06,26131530,AAPL
2017-08-10,159.9,160.0,154.63,155.32,40804273,AAPL
2017-08-11,156.6,158.5728,156.07,157.48,26257096,AAPL
2017-08-14,159.32,160.21,158.75,159.85,22122734,AAPL
2017-08-15,160.66,162.195,160.14,161.6,29465487,AAPL
2017-08-16,161.94,162.51,160.15,160.95,27671612,AAPL
2017-08-17,160.52,160.71,157.84,157.86,27940565,AAPL
2017-08-18,157.86,159.5,156.72,157.5,27428069,AAPL
2017-08-21,157.5,157.89,155.1101,157.21,26368528,AAPL
2017-08-22,158.23,160.0,158.02,159.78,21604585,AAPL
2017-08-23,159.07,160.47,158.88,159.98,19399081,AAPL
2017-08-24,160.43,160.74,158.55,159.27,19818918,AAPL
2017-08-25,159.65,160.56,159.27,159.86,25480063,AAPL
2017-08-28,160.14,162.0,159.93,161.47,25965972,AAPL
2017-08-29,160.1,163.12,160.0,162.91,29516910,AAPL
2017-08-30,163.8,163.89,162.61,163.35,27269584,AAPL
2017-08-31,163.64,164.52,163.48,164.0,26785096,AAPL
2017-09-01,164.8,164.94,163.63,164.05,16591051,AAPL
2017-09-05,163.75,164.25,160.56,162.08,29536314,AAPL
2017-09-06,162.71,162.99,160.52,161.91,21651726,AAPL
2017-09-07,162.09,162.24,160.36,161.26,21928502,AAPL
2017-09-08,160.86,161.15,158.53,158.63,28611535,AAPL
2017-09-11,160.5,162.05,159.89,161.5,31580798,AAPL
2017-09-12,162.61,163.96,158.77,160.86,71714046,AAPL
2017-09-13,159.87,159.96,157.91,159.65,44907361,AAPL
2017-09-14,158.99,159.4,158.09,158.28,23760749,AAPL
2017-09-15,158.47,160.97,158.0,159.88,49114602,AAPL
2017-09-18,160.11,160.5,157.995,158.67,28269435,AAPL
2017-09-19,159.51,159.77,158.44,158.73,20810632,AAPL
2017-09-20,157.9,158.26,153.83,156.07,52951364,AAPL
2017-09-21,155.8,155.8,152.75,153.39,37511661,AAPL
2017-09-22,152.02,152.27,150.56,151.89,46645443,AAPL
2017-09-25,149.99,151.83,149.16,150.55,44387336,AAPL
2017-09-26,151.78,153.92,151.69,153.14,36660045,AAPL
2017-09-27,153.8,154.7189,153.54,154.23,25504227,AAPL
2017-09-28,153.89,154.28,152.7,153.28,22005455,AAPL
2017-09-29,153.21,154.13,152.0,154.12,26299810,AAPL
2017-10-02,154.26,154.45,152.72,153.81,18698842,AAPL
2017-10-03,154.01,155.09,153.91,154.48,16230293,AAPL
2017-10-04,153.63,153.86,152.46,153.48,20163750,AAPL
2017-10-05,154.18,155.44,154.05,155.39,21283769,AAPL
2017-10-06,154.97,155.49,154.56,155.3,17407558,AAPL
2017-10-09,155.81,156.73,155.485,155.84,16262923,AAPL
2017-10-10,156.055,158.0,155.1,155.9,15617014,AAPL
2017-10-11,155.97,156.98,155.75,156.55,16905640,AAPL
2017-10-12,156.35,157.37,155.7299,156.0,16125054,AAPL
2017-10-13,156.73,157.28,156.41,156.99,16394188,AAPL
2017-10-16,157.9,160.0,157.65,159.88,24121452,AAPL
2017-10-17,159.78,160.87,159.23,160.47,18997275,AAPL
2017-10-18,160.42,160.71,159.6,159.76,16374164,AAPL
2017-10-19,156.75,157.08,155.02,155.98,42584166,AAPL
2017-10-20,156.61,157.75,155.96,156.25,23974146,AAPL
2017-10-23,156.89,157.69,155.5,156.17,21984327,AAPL
2017-10-24,156.29,157.42,156.2,157.1,17757230,AAPL
2017-10-25,156.91,157.55,155.27,156.41,21207098,AAPL
2017-10-26,157.23,157.8295,156.78,157.41,17000469,AAPL
2017-10-27,159.29,163.6,158.7,163.05,44454160,AAPL
2017-10-30,163.89,168.07,163.72,166.72,44700772,AAPL
2017-10-31,167.9,169.6499,166.94,169.04,36046828,AAPL
2017-11-01,169.87,169.94,165.61,166.89,33637762,AAPL
2017-11-02,167.64,168.5,165.28,168.11,41393373,AAPL
2017-11-03,174.0,174.26,171.12,172.5,59398631,AAPL
2017-11-06,172.365,174.99,171.72,174.25,35026306,AAPL
2017-11-07,173.91,175.25,173.6,174.81,24361485,AAPL
2017-11-08,174.66,176.24,174.33,176.24,24409527,AAPL
2017-11-09,175.11,176.095,173.14,175.88,29185668,AAPL
2017-11-10,175.11,175.38,174.27,174.67,25145500,AAPL
2017-11-13,173.5,174.5,173.4,173.97,16982080,AAPL
2017-11-14,173.04,173.48,171.18,171.34,24782487,AAPL
2017-11-15,169.97,170.3197,168.38,169.08,29158070,AAPL
2017-11-16,171.18,171.87,170.3,171.1,23637484,AAPL
2017-11-17,171.04,171.39,169.64,170.15,21899544,AAPL
2017-11-20,170.29,170.56,169.56,169.98,16262447,AAPL
2017-11-21,170.78,173.7,170.78,173.14,25131295,AAPL
2017-11-22,173.36,175.0,173.05,174.96,25588925,AAPL
2017-11-24,175.1,175.5,174.6459,174.97,14026673,AAPL
2017-11-27,175.05,175.08,173.34,174.09,20716802,AAPL
2017-11-28,174.3,174.87,171.86,173.07,26428802,AAPL
2017-11-29,172.63,172.92,167.16,169.48,41666364,AAPL
2017-11-30,170.43,172.14,168.44,171.85,41527218,AAPL
2017-12-01,169.95,171.67,168.5,171.05,39759288,AAPL
2017-12-04,172.48,172.62,169.63,169.8,32542385,AAPL
2017-12-05,169.06,171.52,168.4,169.64,27350154,AAPL
2017-12-06,167.5,170.2047,166.46,169.01,28560000,AAPL
2017-12-07,169.03,170.44,168.91,169.32,25673308,AAPL
2017-12-08,170.49,171.0,168.82,169.37,23355231,AAPL
2017-12-11,169.2,172.89,168.79,172.67,35273759,AAPL
2017-12-12,172.15,172.39,171.461,171.7,19409230,AAPL
2017-12-13,172.5,173.54,172.0,172.27,23818447,AAPL
2017-12-14,172.4,173.13,171.65,172.22,20476541,AAPL
2017-12-15,173.63,174.17,172.46,173.97,40169307,AAPL
2017-12-18,174.88,177.2,174.86,176.42,29421114,AAPL
2017-12-19,175.03,175.39,174.09,174.54,27436447,AAPL
2017-12-20,174.87,175.42,173.25,174.35,23475649,AAPL
2017-12-21,174.17,176.02,174.1,175.01,20949896,AAPL
2017-12-22,174.68,175.424,174.5,175.01,16349444,AAPL
2017-12-26,170.8,171.47,169.679,170.57,33185536,AAPL
2017-12-27,170.1,170.78,169.71,170.6,21498213,AAPL
2017-12-28,171.0,171.85,170.48,171.08,16480187,AAPL
2017-12-29,170.52,170.59,169.22,169.23,25999922,AAPL
2018-01-02,170.16,172.3,169.26,172.26,25555934,AAPL
2018-01-03,172.53,174.55,171.96,172.23,29517899,AAPL
2018-01-04,172.54,173.47,172.08,173.03,22434597,AAPL
2018-01-05,173.44,175.37,173.05,175.0,23660018,AAPL
2018-01-08,174.35,175.61,173.93,174.35,20567766,AAPL
2018-01-09,174.55,175.06,173.41,174.33,21583997,AAPL
2018-01-10,173.16,174.3,173.0,174.29,23959895,AAPL
2018-01-11,174.59,175.4886,174.49,175.28,18667729,AAPL
2018-01-12,176.18,177.36,175.65,177.09,25418080,AAPL
2018-01-16,177.9,179.39,176.14,176.19,29565947,AAPL
2018-01-17,176.15,179.25,175.07,179.1,34386836,AAPL
2018-01-18,179.37,180.1,178.25,179.26,31193352,AAPL
2018-01-19,178.61,179.58,177.41,178.46,32425067,AAPL
2018-01-22,177.3,177.78,176.6016,177.0,27108551,AAPL
2018-01-23,177.3,179.44,176.82,177.04,32689146,AAPL
2018-01-24,177.25,177.3,173.2,174.22,51105090,AAPL
2018-01-25,174.505,174.95,170.53,171.11,41529004,AAPL
2018-01-26,172.0,172.0,170.06,171.51,39143011,AAPL
2018-01-29,170.16,170.16,167.07,167.96,50640406,AAPL
2018-01-30,165.525,167.37,164.7,166.97,46048185,AAPL
2018-01-31,166.87,168.4417,166.5,167.43,32478930,AAPL
2018-02-01,167.165,168.62,166.76,167.78,47230787,AAPL
2018-02-02,166.0,166.8,160.1,160.5,86593825,AAPL
2018-02-05,159.1,163.88,156.0,156.49,72738522,AAPL
2018-02-06,154.83,163.72,154.0,163.03,68243838,AAPL
2018-02-07,163.085,163.4,159.0685,159.54,51608580,AAPL
2013-02-08,78.34,79.72,78.01,78.9,1298137,AAP
2013-02-11,78.65,78.91,77.23,78.39,758016,AAP
2013-02-12,78.39,78.63,77.5132,78.6,876859,AAP
2013-02-13,78.9,79.13,77.85,78.97,1038574,AAP
2013-02-14,78.66,79.72,78.585,78.84,1005376,AAP
2013-02-15,78.83,79.18,77.93,79.0,1247063,AAP
2013-02-19,79.12,81.44,78.57,80.72,1730690,AAP
2013-02-20,80.42,80.94,79.39,79.5,648693,AAP
2013-02-21,79.26,80.05,78.56,79.06,915160,AAP
2013-02-22,79.2,79.46,78.63,79.21,538188,AAP
2013-02-25,79.46,79.74,78.36,78.36,579811,AAP
2013-02-26,78.42,78.925,76.42,77.15,990145,AAP
2013-02-27,77.29,77.58,76.22,77.3,720813,AAP
2013-02-28,77.35,77.59,76.34,76.34,1180713,AAP
2013-03-01,76.37,76.66,75.623,76.37,1272624,AAP
2013-03-04,76.24,77.25,76.1,77.02,1098428,AAP
2013-03-05,77.07,77.49,76.72,76.95,1288012,AAP
2013-03-06,77.1,77.24,75.97,76.18,1255676,AAP
2013-03-07,76.04,76.75,75.7,76.22,965808,AAP
2013-03-08,76.44,77.16,75.6302,76.84,736386,AAP
2013-03-11,76.88,78.06,76.84,77.53,689362,AAP
2013-03-12,77.26,77.66,76.89,77.36,660535,AAP
2013-03-13,77.54,78.85,77.32,78.77,644976,AAP
2013-03-14,78.9,79.12,77.36,77.67,763234,AAP
2013-03-15,77.9,79.59,77.41,79.57,1237958,AAP
2013-03-18,79.09,80.76,79.0101,80.7,1219201,AAP
2013-03-19,80.64,80.9399,79.77,80.07,1370222,AAP
2013-03-20,80.07,80.704,79.8005,80.22,728484,AAP
2013-03-21,79.91,80.72,79.85,80.03,616238,AAP
2013-03-22,80.12,80.44,78.972,79.81,586660,AAP
2013-03-25,79.83,80.94,79.33,80.53,1150900,AAP
2013-03-26,80.86,81.61,80.56,81.6,969581,AAP
2013-03-27,81.02,81.7,80.9601,81.64,551193,AAP
2013-03-28,81.34,83.07,81.29,82.65,1287266,AAP
2013-04-01,82.54,83.03,81.66,82.34,749343,AAP
2013-04-02,82.49,82.9099,81.33,82.83,956279,AAP
2013-04-03,82.8,82.95,81.5,82.12,846044,AAP
2013-04-04,82.2,82.97,81.93,82.2,819476,AAP
2013-04-05,81.62,81.62,80.75,80.95,913888,AAP
2013-04-08,81.0,81.15,80.35,80.63,837488,AAP
2013-04-09,79.97,79.97,78.5,78.71,1462823,AAP
2013-04-10,79.0,81.85,79.0,81.23,1758927,AAP
2013-04-11,81.03,83.37,80.81,83.01,1041745,AAP
2013-04-12,82.96,83.52,81.58,81.99,1009086,AAP
2013-04-15,81.89,82.2,79.99,80.27,1004499,AAP
2013-04-16,80.69,80.97,79.8,80.47,720223,AAP
2013-04-17,80.25,80.25,79.05,79.82,762815,AAP
2013-04-18,79.8,79.86,78.805,78.92,651867,AAP
2013-04-19,79.14,80.69,77.98,79.93,1044797,AAP
2013-04-22,79.85,79.9699,78.75,79.07,564056,AAP
2013-04-23,79.55,81.23,79.53,80.55,653790,AAP
2013-04-24,80.47,81.43,80.47,81.18,663747,AAP
2013-04-25,82.6,84.01,82.05,83.0,1280254,AAP
2013-04-26,83.04,83.26,82.47,82.94,710347,AAP
2013-04-29,83.0,83.58,82.76,83.02,764828,AAP
2013-04-30,83.0,83.93,82.33,83.88,792369,AAP
2013-05-01,83.85,84.97,83.44,84.34,688085,AAP
2013-05-02,84.44,84.98,83.93,84.59,674663,AAP
2013-05-03,85.02,85.74,84.14,84.56,694591,AAP
2013-05-06,84.71,85.05,84.03,84.91,394037,AAP
2013-05-07,85.31,85.7,84.61,85.58,429232,AAP
2013-05-08,85.5,85.87,84.61,85.12,502835,AAP
2013-05-09,84.92,85.7,84.59,84.72,428060,AAP
2013-05-10,84.8,85.97,84.52,85.43,537369,AAP
2013-05-13,85.25,85.38,83.66,85.0,727903,AAP
2013-05-14,85.18,86.23,84.96,86.12,387664,AAP
2013-05-15,85.96,86.54,85.42,86.4,348660,AAP
2013-05-16,86.32,86.92,85.04,85.42,610588,AAP
2013-05-17,85.57,86.46,85.51,86.16,573051,AAP
2013-05-20,85.79,86.98,85.37,86.52,630338,AAP
2013-05-21,87.17,88.74,87.05,87.18,748454,AAP
2013-05-22,87.25,87.33,85.55,85.8,514455,AAP
2013-05-23,84.57,85.42,83.22,84.08,1444650,AAP
2013-05-24,83.75,84.0199,83.12,83.39,589923,AAP
2013-05-28,84.0,84.53,82.87,83.63,543927,AAP
2013-05-29,83.14,83.48,81.81,82.16,770171,AAP
2013-05-30,82.34,82.89,81.58,82.07,525025,AAP
2013-05-31,81.78,83.124,81.51,81.52,493284,AAP
2013-06-03,81.54,82.57,80.3,82.55,917977,AAP
2013-06-04,82.39,83.39,81.88,81.99,548998,AAP
2013-06-05,81.96,82.94,81.53,81.55,472367,AAP
2013-06-06,81.77,83.24,81.635,83.23,343350,AAP
2013-06-07,83.49,84.53,83.18,84.32,541563,AAP
2013-06-10,84.32,84.96,83.39,83.62,369813,AAP
2013-06-11,82.89,83.41,82.6,82.69,486934,AAP
2013-06-12,83.09,83.41,82.04,82.35,461216,AAP
2013-06-13,82.44,83.31,82.2,82.75,467126,AAP
2013-06-14,82.61,83.64,81.64,82.48,521876,AAP
2013-06-17,82.58,83.45,82.11,82.48,521596,AAP
2013-06-18,82.5,83.71,82.14,83.69,345318,AAP
2013-06-19,83.3,84.48,82.44,84.07,1079373,AAP
2013-06-20,83.69,83.8,82.73,82.88,704461,AAP
2013-06-21,83.02,83.08,80.57,80.74,967901,AAP
2013-06-24,79.85,80.87,79.49,80.22,705907,AAP
2013-06-25,80.71,81.57,80.71,81.39,502751,AAP
2013-06-26,80.78,81.05,79.47,79.75,1178594,AAP
2013-06-27,80.22,80.75,79.86,80.02,673139,AAP
2013-06-28,80.01,81.75,79.701,81.17,831563,AAP
2013-07-01,81.72,82.7,81.46,81.89,721391,AAP
2013-07-02,82.0,82.66,81.04,81.47,456597,AAP
2013-07-03,81.22,82.2,81.03,81.99,263283,AAP
2013-07-05,82.62,82.9,81.445,82.58,273918,AAP
2013-07-08,83.1,84.01,82.94,83.72,616938,AAP
2013-07-09,84.02,84.16,83.14,83.2,376874,AAP
2013-07-10,83.25,83.31,82.6,82.75,829283,AAP
2013-07-11,83.5,83.72,82.71,82.76,788696,AAP
2013-07-12,82.93,83.325,82.33,82.67,505599,AAP
2013-07-15,82.9,83.48,82.13,83.38,461123,AAP
2013-07-16,83.29,83.65,81.85,82.38,450224,AAP
2013-07-17,82.55,82.8899,81.44,81.49,460785,AAP
2013-07-18,81.5,82.658,81.4,82.5,1015370,AAP
2013-07-19,82.15,82.74,82.01,82.21,355861,AAP
2013-07-22,82.05,82.99,81.58,82.75,548236,AAP
2013-07-23,82.99,83.59,82.46,82.7,584942,AAP
2013-07-24,82.82,82.95,81.27,81.53,517905,AAP
2013-07-25,81.9,82.46,81.05,82.22,925230,AAP
2013-07-26,82.93,83.43,82.38,82.64,620011,AAP
2013-07-29,82.61,82.88,81.93,82.33,332070,AAP
2013-07-30,82.53,82.8,82.15,82.19,482674,AAP
2013-07-31,82.25,83.07,82.01,82.49,521429,AAP
2013-08-01,83.17,83.72,82.47,83.43,912861,AAP
2013-08-02,83.29,83.52,82.83,83.47,412701,AAP
2013-08-05,83.19,83.8,82.9,83.41,445654,AAP
2013-08-06,83.42,83.42,82.5,83.18,637594,AAP
2013-08-07,82.82,82.93,81.82,82.29,996410,AAP
2013-08-08,83.0,83.14,79.33,81.65,2492117,AAP
2013-08-09,81.34,83.24,81.06,83.17,1403632,AAP
2013-08-12,83.14,83.5,82.41,82.45,687053,AAP
2013-08-13,82.73,84.93,82.41,84.49,1200805,AAP
2013-08-14,84.28,84.67,83.51,83.55,405505,AAP
2013-08-15,82.94,83.27,81.87,81.88,717733,AAP
2013-08-16,81.66,81.86,80.72,80.8,640919,AAP
2013-08-19,80.75,81.43,80.266,80.35,680869,AAP
2013-08-20,80.53,82.09,80.32,81.66,604143,AAP
2013-08-21,81.58,82.22,81.199,81.73,685648,AAP
2013-08-22,81.67,82.25,81.53,81.8,382159,AAP
2013-08-23,82.04,83.17,81.77,83.01,481862,AAP
2013-08-26,83.14,83.9,83.02,83.1,267629,AAP
2013-08-27,82.32,82.61,81.53,81.53,583289,AAP
2013-08-28,81.4,81.74,80.95,81.07,311107,AAP
2013-08-29,81.0,81.59,80.68,81.26,403056,AAP
2013-08-30,80.76,81.13,79.73,80.07,658388,AAP
2013-09-03,81.3499,81.3499,79.41,79.78,904206,AAP
2013-09-04,79.85,80.04,79.35,79.78,854647,AAP
2013-09-05,79.71,80.49,79.71,80.04,296291,AAP
2013-09-06,80.04,80.388,78.91,79.12,546804,AAP
2013-09-09,79.31,79.96,79.31,79.64,406973,AAP
2013-09-10,79.99,81.26,79.925,81.08,727636,AAP
2013-09-11,81.05,81.5495,80.762,81.44,285352,AAP
2013-09-12,81.33,81.5,80.04,80.37,380111,AAP
2013-09-13,80.58,80.58,79.26,79.38,414341,AAP
2013-09-16,80.02,80.21,79.67,79.72,573477,AAP
2013-09-17,79.67,80.15,79.47,79.93,337160,AAP
2013-09-18,80.05,80.42,79.09,80.36,504950,AAP
2013-09-19,80.41,81.07,80.3959,80.71,733293,AAP
2013-09-20,81.17,81.31,80.6,80.65,775517,AAP
2013-09-23,80.57,80.7,79.47,79.79,696196,AAP
2013-09-24,79.6,80.59,79.24,80.1,666192,AAP
2013-09-25,80.13,81.57,79.97,81.46,768894,AAP
2013-09-26,81.6,82.09,81.41,81.68,541448,AAP
2013-09-27,81.2,82.31,81.2,82.06,639580,AAP
2013-09-30,81.34,82.82,81.14,82.68,722681,AAP
2013-10-01,82.7,83.94,82.6,83.48,1005074,AAP
2013-10-02,82.9,83.05,82.0,82.62,437446,AAP
2013-10-03,82.36,82.81,81.28,81.9,423074,AAP
2013-10-04,81.87,83.17,81.86,83.16,281465,AAP
2013-10-07,82.76,82.76,81.65,81.98,455580,AAP
2013-10-08,81.84,82.5,81.04,81.25,494585,AAP
2013-10-09,81.22,81.409,80.28,80.48,530059,AAP
2013-10-10,81.25,81.8,80.57,81.76,483702,AAP
2013-10-11,81.82,82.35,80.88,82.33,504039,AAP
2013-10-14,82.16,83.62,82.0,83.61,405131,AAP
2013-10-15,83.3,83.3,82.25,82.5,585154,AAP
2013-10-16,97.26,99.3,95.15,96.16,7301816,AAP
2013-10-17,96.65,97.97,95.82,97.22,3577604,AAP
2013-10-18,97.35,98.91,97.35,98.7,1300529,AAP
2013-10-21,99.11,99.4,97.77,98.45,615833,AAP
2013-10-22,99.0,99.6,98.04,98.72,779284,AAP
2013-10-23,98.73,99.84,98.3,99.77,498792,AAP
2013-10-24,99.44,99.51,98.501,99.42,767363,AAP
2013-10-25,101.32,102.74,101.02,102.67,826661,AAP
2013-10-28,102.67,102.82,100.85,101.0,617856,AAP
2013-10-29,100.95,101.51,99.97,100.3,952107,AAP
2013-10-30,100.27,100.86,99.03,100.0,729413,AAP
2013-10-31,100.0,101.0,99.18,99.18,981461,AAP
2013-11-01,98.26,100.14,97.27,99.91,977296,AAP
2013-11-04,99.86,100.27,99.32,99.38,675948,AAP
2013-11-05,99.27,100.28,98.52,99.26,618547,AAP
2013-11-06,100.0,100.02,98.14,98.51,687004,AAP
2013-11-07,98.51,99.25,96.58,96.67,651121,AAP
2013-11-08,96.92,97.96,96.65,96.96,426137,AAP
2013-11-11,96.76,99.53,96.76,99.44,728285,AAP
2013-11-12,98.98,99.31,98.5,99.24,419034,AAP
2013-11-13,99.07,100.186,98.905,99.68,367296,AAP
2013-11-14,99.58,99.95,98.14,98.88,288970,AAP
2013-11-15,99.25,99.54,98.69,99.34,402598,AAP
2013-11-18,99.68,99.99,97.9,98.31,407263,AAP
2013-11-19,98.33,98.33,96.99,97.06,476397,AAP
2013-11-20,97.81,98.38,96.758,97.67,308792,AAP
2013-11-21,100.0,100.88,99.16,100.04,949898,AAP
2013-11-22,100.0,100.22,99.205,100.1,915515,AAP
2013-11-25,100.05,100.42,99.15,100.12,750059,AAP
2013-11-26,100.0,102.84,99.95,101.51,2340800,AAP
2013-11-27,102.26,102.67,101.41,102.03,400580,AAP
2013-11-29,101.88,102.11,101.01,101.01,247637,AAP
2013-12-02,101.35,103.4,100.94,103.05,650385,AAP
2013-12-03,102.27,107.24,102.27,107.12,1766605,AAP
2013-12-04,106.25,107.719,104.2525,105.71,1425387,AAP
2013-12-05,104.65,105.62,104.0,104.95,852839,AAP
2013-12-06,106.65,106.9,103.75,104.55,1178242,AAP
2013-12-09,104.75,105.6,103.94,104.33,760599,AAP
2013-12-10,105.47,111.53,105.23,109.45,1707505,AAP
2013-12-11,109.55,109.95,106.89,107.05,1046772,AAP
2013-12-12,106.78,108.08,106.56,107.93,941828,AAP
2013-12-13,110.55,110.55,108.19,109.85,1433137,AAP
2013-12-16,110.01,110.4,108.88,109.27,774387,AAP
2013-12-17,109.63,109.88,108.03,108.46,847233,AAP
2013-12-18,108.85,109.56,106.88,109.27,1104462,AAP
2013-12-19,109.2,109.4788,107.75,108.4,623450,AAP
2013-12-20,108.51,109.96,108.51,109.36,1013949,AAP
2013-12-23,109.78,110.34,109.19,109.84,620027,AAP
2013-12-24,109.77,110.94,109.58,110.28,130712,AAP
2013-12-26,110.17,110.97,109.56,110.17,563408,AAP
2013-12-27,110.3,111.94,109.63,109.92,364175,AAP
2013-12-30,110.34,110.58,108.76,109.63,479664,AAP
2013-12-31,109.8,111.41,109.49,110.68,381268,AAP
2014-01-02,110.36,111.88,109.29,109.74,542711,AAP
2014-01-03,111.23,114.33,110.58,112.88,987718,AAP
2014-01-06,113.1,113.91,111.44,111.8,1030190,AAP
2014-01-07,111.98,113.4,111.63,113.18,922829,AAP
2014-01-08,112.47,113.615,111.91,112.3,777177,AAP
2014-01-09,113.06,114.22,112.71,113.55,486811,AAP
2014-01-10,114.28,115.797,113.64,115.64,678570,AAP
2014-01-13,115.45,115.99,113.77,114.29,941749,AAP
2014-01-14,115.4,117.99,113.82,117.6,819539,AAP
2014-01-15,117.65,119.54,116.71,117.47,978639,AAP
2014-01-16,117.22,118.25,116.15,117.88,609912,AAP
2014-01-17,117.81,119.02,117.085,118.44,692356,AAP
2014-01-21,119.73,120.31,117.96,118.0,821492,AAP
2014-01-22,118.39,118.7099,116.746,117.75,502024,AAP
2014-01-23,116.81,117.53,115.29,116.33,659085,AAP
2014-01-24,116.0,117.01,115.47,115.98,782086,AAP
2014-01-27,116.485,117.2,113.8,115.4,974299,AAP
2014-01-28,115.39,117.66,115.22,116.25,918455,AAP
2014-01-29,115.41,116.61,113.79,113.9,643865,AAP
2014-01-30,115.0,115.89,114.45,115.2,585785,AAP
2014-01-31,115.23,116.03,113.7,114.81,807498,AAP
2014-02-03,115.44,115.648,109.58,110.22,1327827,AAP
2014-02-04,110.97,112.11,110.1,110.25,1086059,AAP
2014-02-05,109.86,112.22,109.65,110.75,1719300,AAP
2014-02-06,121.5,127.09,120.0,124.86,3374211,AAP
2014-02-07,125.63,128.1,124.56,125.0,1697974,AAP
2014-02-10,124.52,125.43,123.0,123.32,1118532,AAP
2014-02-11,123.47,125.87,123.14,125.44,927637,AAP
2014-02-12,125.55,126.68,124.29,124.96,663320,AAP
2014-02-13,125.2,127.0,123.84,126.26,802294,AAP
2014-02-14,126.71,127.5,125.61,127.34,788744,AAP
2014-02-18,127.18,128.32,126.09,126.79,1020332,AAP
2014-02-19,126.54,127.482,125.725,125.94,1096160,AAP
2014-02-20,125.98,128.06,125.77,127.56,882740,AAP
2014-02-21,127.31,128.48,127.31,127.92,884094,AAP
2014-02-24,128.31,129.1,126.33,126.5,1050651,AAP
2014-02-25,126.64,127.83,125.38,125.5,823047,AAP
2014-02-26,126.09,126.82,124.5,125.79,1105495,AAP
2014-02-27,125.82,126.09,124.43,125.03,888073,AAP
2014-02-28,125.05,128.44,125.05,127.36,1037731,AAP
2014-03-03,125.92,127.18,125.13,126.28,777204,AAP
2014-03-04,128.33,129.99,126.16,126.42,1126458,AAP
2014-03-05,126.42,126.71,125.081,125.59,692736,AAP
2014-03-06,126.23,127.32,125.86,126.74,715091,AAP
2014-03-07,127.03,128.13,126.46,126.8,530257,AAP
2014-03-10,126.82,127.87,125.96,126.78,612844,AAP
2014-03-11,127.25,128.49,126.48,126.94,1022210,AAP
2014-03-12,125.86,127.01,125.26,126.49,985970,AAP
2014-03-13,126.91,126.91,123.81,124.56,754192,AAP
2014-03-14,124.45,125.48,123.87,124.6,521611,AAP
2014-03-17,125.61,126.5,124.86,126.3,607672,AAP
2014-03-18,126.19,126.19,124.65,125.95,802247,AAP
2014-03-19,125.84,126.5,123.4835,124.52,575494,AAP
2014-03-20,124.37,125.07,123.365,124.75,588664,AAP
2014-03-21,125.58,127.9199,124.31,126.33,1985663,AAP
2014-03-24,126.44,127.15,124.0919,124.7,525622,AAP
2014-03-25,125.23,125.71,123.13,123.56,846436,AAP
2014-03-26,124.36,124.51,122.68,122.75,593110,AAP
2014-03-27,122.31,125.3,122.07,123.89,735128,AAP
2014-03-28,124.61,124.9,123.51,124.65,656426,AAP
2014-03-31,125.26,126.6,124.76,126.5,534075,AAP
2014-04-01,126.96,128.49,126.6,127.25,775404,AAP
2014-04-02,127.45,127.48,126.21,126.86,722275,AAP
2014-04-03,127.06,127.3299,125.56,126.4,401780,AAP
2014-04-04,125.14,125.77,121.57,121.64,904481,AAP
2014-04-07,121.44,121.66,117.52,118.11,1238919,AAP
2014-04-08,118.07,119.46,117.3911,119.16,700188,AAP
2014-04-09,120.15,121.7,119.36,121.58,580011,AAP
2014-04-10,122.63,124.618,118.61,118.61,702928,AAP
2014-04-11,117.29,118.6881,116.15,116.25,823108,AAP
2014-04-14,117.25,118.55,115.76,117.2,658965,AAP
2014-04-15,117.41,118.49,115.86,117.54,539416,AAP
2014-04-16,118.45,119.58,117.76,119.51,542215,AAP
2014-04-17,119.48,122.34,119.07,120.84,803370,AAP
2014-04-21,120.63,121.524,119.95,121.4,476074,AAP
2014-04-22,121.53,125.37,121.53,121.61,1221937,AAP
2014-04-23,121.4,123.09,120.56,122.15,591976,AAP
2014-04-24,121.85,123.04,120.54,122.34,398814,AAP
2014-04-25,121.81,122.29,120.01,120.63,635795,AAP
2014-04-28,121.6,123.23,119.6004,121.44,714026,AAP
2014-04-29,121.37,121.37,118.86,119.83,762919,AAP
2014-04-30,120.03,121.47,119.405,121.29,671046,AAP
2014-05-01,124.07,124.16,120.76,120.98,377776,AAP
2014-05-02,121.26,123.03,121.15,121.69,449305,AAP
2014-05-05,120.63,121.7,119.65,121.03,625618,AAP
2014-05-06,120.7,121.592,119.84,120.49,628395,AAP
2014-05-07,120.64,121.25,118.51,119.45,555860,AAP
2014-05-08,120.02,123.1,119.65,122.46,1001395,AAP
2014-05-09,122.43,124.87,122.16,124.56,841955,AAP
2014-05-12,124.79,125.66,124.26,125.25,755224,AAP
2014-05-13,125.69,125.69,123.068,123.41,816825,AAP
2014-05-14,123.64,124.02,122.16,123.14,1560121,AAP
2014-05-15,127.78,128.45,120.13,124.23,2247224,AAP
2014-05-16,123.86,123.99,120.21,121.67,1900405,AAP
2014-05-19,121.48,123.47,121.31,122.8,784197,AAP
2014-05-20,122.79,122.79,121.12,122.11,891140,AAP
2014-05-21,122.11,123.02,120.71,122.58,924927,AAP
2014-05-22,122.11,123.67,122.11,122.5,638226,AAP
2014-05-23,122.98,123.71,122.49,123.24,512717,AAP
2014-05-27,124.03,124.03,121.24,121.44,599248,AAP
2014-05-28,121.42,121.8,120.0,121.11,529328,AAP
2014-05-29,122.11,123.35,121.58,122.31,606770,AAP
2014-05-30,122.33,124.3,122.33,124.17,679931,AAP
2014-06-02,124.22,124.49,123.2005,124.47,509710,AAP
2014-06-03,123.88,125.815,123.77,125.23,733583,AAP
2014-06-04,124.82,126.51,124.73,126.46,418309,AAP
2014-06-05,126.53,127.77,126.16,127.43,605604,AAP
2014-06-06,127.65,128.65,127.13,128.41,493026,AAP
2014-06-09,128.2,128.97,126.79,127.71,632496,AAP
2014-06-10,127.07,127.63,126.21,126.97,519243,AAP
2014-06-11,126.53,126.915,125.44,126.14,351183,AAP
2014-06-12,125.8,125.914,123.52,124.28,541918,AAP
2014-06-13,124.65,124.84,123.36,124.8,439766,AAP
2014-06-16,124.36,125.29,124.15,125.01,443898,AAP
2014-06-17,125.01,126.6,125.01,125.95,571175,AAP
2014-06-18,126.71,130.51,126.71,129.72,935350,AAP
2014-06-19,130.0,130.51,127.33,128.84,620237,AAP
2014-06-20,129.4,129.91,127.89,129.8,829234,AAP
2014-06-23,129.7,130.819,129.21,130.67,1376236,AAP
2014-06-24,130.67,133.918,130.67,131.66,1509069,AAP
2014-06-25,130.98,131.53,128.02,129.85,1124861,AAP
2014-06-26,130.3,131.71,130.02,130.53,1157738,AAP
2014-06-27,130.5,133.51,130.5,133.48,1337989,AAP
2014-06-30,133.67,136.12,132.88,134.92,1476072,AAP
2014-07-01,135.86,135.95,134.35,134.53,1085920,AAP
2014-07-02,134.27,135.19,133.6,134.25,522313,AAP
2014-07-03,135.05,135.202,134.13,134.94,300275,AAP
2014-07-07,133.97,135.075,133.8,134.0,431114,AAP
2014-07-08,133.99,133.99,131.64,132.27,484253,AAP
2014-07-09,132.71,133.61,131.2336,133.58,673362,AAP
2014-07-10,132.51,133.92,132.0,133.16,499068,AAP
2014-07-11,132.96,133.57,132.49,133.29,484673,AAP
2014-07-14,133.65,135.27,133.65,134.81,731499,AAP
2014-07-15,134.25,134.81,132.39,132.64,524044,AAP
2014-07-16,133.52,133.52,131.174,131.82,471585,AAP
2014-07-17,130.97,131.37,129.73,129.86,480547,AAP
2014-07-18,129.92,130.87,128.66,130.47,645430,AAP
2014-07-21,130.31,131.0,128.48,128.55,411256,AAP
2014-07-22,128.22,128.34,123.89,124.15,1547891,AAP
2014-07-23,124.68,124.93,123.25,123.59,653724,AAP
2014-07-24,124.9,127.73,124.2,126.63,1366164,AAP
2014-07-25,126.13,126.9099,124.96,125.55,353432,AAP
2014-07-28,125.24,125.27,123.8,124.49,495457,AAP
2014-07-29,124.52,124.78,122.94,122.96,422221,AAP
2014-07-30,123.2,124.5,123.01,124.2,522820,AAP
2014-07-31,123.86,124.54,121.03,121.11,891376,AAP
2014-08-01,121.72,124.35,121.1701,124.02,819205,AAP
2014-08-04,121.72,124.35,121.1701,124.02,819225,AAP
2014-08-05,123.58,125.55,122.85,124.41,775417,AAP
2014-08-06,123.59,124.51,122.99,122.99,810681,AAP
2014-08-07,123.97,124.28,121.63,121.85,567917,AAP
2014-08-08,122.3,125.205,121.7,125.11,666841,AAP
2014-08-11,125.81,126.39,124.58,125.25,526792,AAP
2014-08-12,125.21,125.59,123.5,124.71,613322,AAP
2014-08-13,125.2,125.45,122.681,122.93,1098226,AAP
2014-08-14,129.0,132.37,126.25,131.59,2388112,AAP
2014-08-15,132.35,133.42,130.88,131.47,1352930,AAP
2014-08-18,132.08,133.35,131.875,133.33,678590,AAP
2014-08-19,133.41,134.9997,133.34,134.02,796679,AAP
2014-08-20,133.94,135.33,133.5,135.14,400169,AAP
2014-08-21,135.4,135.99,134.24,134.48,557035,AAP
2014-08-22,134.63,135.99,133.9275,135.41,406969,AAP
2014-08-25,136.15,136.96,135.61,136.33,432480,AAP
2014-08-26,136.13,136.68,135.72,136.06,441264,AAP
2014-08-27,136.47,137.53,136.01,137.44,556045,AAP
2014-08-28,137.59,138.06,136.28,137.41,628971,AAP
2014-08-29,137.43,137.81,135.86,136.42,599273,AAP
2014-09-02,137.14,138.75,137.01,137.88,1040071,AAP
2014-09-03,138.42,138.97,137.97,138.3,597325,AAP
2014-09-04,138.3,139.58,137.95,138.27,439427,AAP
2014-09-05,138.01,138.5499,137.05,137.76,532788,AAP
2014-09-08,137.47,138.269,136.02,136.8,401707,AAP
2014-09-09,136.39,137.085,135.55,135.88,354247,AAP
2014-09-10,136.07,136.3,134.56,135.9,402644,AAP
2014-09-11,135.01,135.56,133.58,134.42,554758,AAP
2014-09-12,134.76,135.24,133.25,133.86,533370,AAP
2014-09-15,133.71,134.76,132.8501,133.99,683959,AAP
2014-09-16,133.39,136.47,133.105,135.42,735559,AAP
2014-09-17,135.31,136.16,134.28,134.37,361239,AAP
2014-09-18,134.43,134.5,133.31,133.62,511637,AAP
2014-09-19,133.73,133.73,131.38,131.76,989578,AAP
2014-09-22,131.0,131.14,129.27,130.9,1155541,AAP
2014-09-23,130.7,131.28,129.09,129.12,595607,AAP
2014-09-24,129.51,130.71,129.0,130.62,439442,AAP
2014-09-25,130.62,130.92,128.2,128.2,467710,AAP
2014-09-26,128.68,130.37,128.68,130.1,460390,AAP
2014-09-29,128.3,130.94,128.3,130.64,574873,AAP
2014-09-30,130.84,131.0899,129.01,130.3,781273,AAP
2014-10-01,129.89,131.44,129.08,130.52,1016953,AAP
2014-10-02,130.2,133.23,130.03,132.97,944465,AAP
2014-10-03,133.76,135.39,132.21,135.13,805994,AAP
2014-10-06,136.34,136.34,134.26,134.42,614552,AAP
2014-10-07,134.34,136.1,133.38,133.81,772991,AAP
2014-10-08,134.24,136.88,133.74,136.84,904735,AAP
2014-10-09,135.72,136.75,133.06,133.99,700605,AAP
2014-10-10,133.35,134.88,132.7,132.81,869431,AAP
2014-10-13,133.41,134.2,130.76,130.88,1283466,AAP
2014-10-14,131.35,134.05,130.8,133.98,684389,AAP
2014-10-15,131.76,134.95,130.14,133.51,1117740,AAP
2014-10-16,131.52,134.15,131.4,132.43,1085847,AAP
2014-10-17,133.84,136.03,132.69,135.79,718950,AAP
2014-10-20,135.5,139.85,135.49,139.57,900607,AAP
2014-10-21,140.85,142.08,140.33,141.02,908291,AAP
2014-10-22,141.71,142.2,138.3,138.78,864011,AAP
2014-10-23,141.15,143.61,140.64,140.78,1624923,AAP
2014-10-24,141.25,142.13,139.475,142.04,958254,AAP
2014-10-27,142.16,144.52,141.86,144.46,464822,AAP
2014-10-28,145.0,146.23,143.75,145.78,664309,AAP
2014-10-29,146.33,146.33,143.95,145.03,490764,AAP
2014-10-30,144.71,146.5,144.71,146.27,579751,AAP
2014-10-31,147.25,147.25,145.71,146.96,731391,AAP
2014-11-03,148.16,149.3,147.11,147.76,891492,AAP
2014-11-04,147.09,148.75,147.09,148.44,1029203,AAP
2014-11-05,149.27,149.835,148.56,149.37,1416444,AAP
2014-11-06,138.5,147.5,137.17,145.56,3398592,AAP
2014-11-07,145.88,146.575,141.3,141.85,1321012,AAP
2014-11-10,142.23,145.18,141.8,145.17,1164740,AAP
2014-11-11,145.0,145.39,144.23,144.98,524759,AAP
2014-11-12,144.71,146.5,144.71,146.27,579751,AAP
2014-11-13,146.45,147.27,145.405,146.0,519427,AAP
2014-11-14,146.8,147.61,144.35,144.81,563159,AAP
2014-11-17,145.21,147.03,145.21,145.83,557797,AAP
2014-11-18,145.44,146.52,145.44,146.24,736459,AAP
2014-11-19,146.0,146.15,144.08,144.74,813099,AAP
2014-11-20,144.21,146.25,144.08,145.19,485016,AAP
2014-11-21,146.06,146.42,145.44,145.49,522393,AAP
2014-11-24,145.74,146.17,144.12,145.58,585928,AAP
2014-11-25,146.0,146.44,143.11,145.45,1001694,AAP
2014-11-26,145.86,146.38,144.75,145.71,643978,AAP
2014-11-28,146.0,148.06,145.67,147.08,682962,AAP
2014-12-01,146.41,147.77,146.13,147.07,1220324,AAP
2014-12-02,146.71,148.87,146.55,148.48,1022726,AAP
2014-12-03,148.44,152.15,148.36,152.04,1046267,AAP
2014-12-04,152.42,153.53,150.66,153.25,806361,AAP
2014-12-05,154.21,154.37,152.38,154.18,909340,AAP
2014-12-08,154.89,154.89,152.89,153.68,817216,AAP
2014-12-09,152.01,158.65,152.01,158.25,1242193,AAP
2014-12-10,158.16,159.12,156.81,157.24,658130,AAP
2014-12-11,157.34,161.27,157.34,159.16,807377,AAP
2014-12-12,158.92,161.99,158.92,160.25,857534,AAP
2014-12-15,161.7,163.36,160.29,161.01,1343517,AAP
2014-12-16,161.0,161.26,156.98,157.01,1159225,AAP
2014-12-17,157.28,159.7,155.87,159.55,498188,AAP
2014-12-18,161.05,161.56,159.29,160.74,505296,AAP
2014-12-19,160.71,161.212,159.01,159.85,1017913,AAP
2014-12-22,160.22,160.66,158.79,159.44,510159,AAP
2014-12-23,160.51,162.52,160.27,161.19,524904,AAP
2014-12-24,161.44,162.4,160.22,160.23,152415,AAP
2014-12-26,160.28,161.2493,159.86,160.0,307543,AAP
2014-12-29,160.18,162.13,159.7407,161.22,417689,AAP
2014-12-30,161.21,162.08,160.0,160.03,340338,AAP
2014-12-31,160.64,162.694,159.26,159.28,468081,AAP
2015-01-02,160.85,162.5,157.47,158.56,509983,AAP
2015-01-05,158.17,158.9875,155.9,156.47,803635,AAP
2015-01-06,156.56,157.29,153.9,156.36,872305,AAP
2015-01-07,157.61,160.61,157.06,159.72,1326774,AAP
2015-01-08,163.36,163.46,161.0,161.12,1025714,AAP
2015-01-09,159.95,161.62,158.39,160.3,912289,AAP
2015-01-12,160.13,160.41,158.22,158.93,756863,AAP
2015-01-13,159.62,160.72,152.3312,153.76,824658,AAP
2015-01-14,151.9,153.16,149.38,150.83,719438,AAP
2015-01-15,151.17,151.86,147.83,148.02,926449,AAP
2015-01-16,148.0,150.2,147.2001,150.0,776897,AAP
2015-01-20,150.04,152.75,148.45,152.66,941819,AAP
2015-01-21,152.49,154.085,152.07,153.35,711194,AAP
2015-01-22,154.4,157.62,153.9,156.54,738829,AAP
2015-01-23,156.99,158.05,154.64,155.78,685651,AAP
2015-01-26,155.75,159.25,155.75,159.23,615311,AAP
2015-01-27,158.09,159.525,156.87,159.03,541099,AAP
2015-01-28,159.49,161.13,158.52,159.3,1149815,AAP
2015-01-29,159.69,160.98,157.58,160.26,561313,AAP
2015-01-30,159.56,160.98,157.4,159.0,830486,AAP
2015-02-02,159.0,159.47,153.29,155.97,820098,AAP
2015-02-03,157.21,157.35,154.47,157.07,572597,AAP
2015-02-04,156.76,157.27,154.52,156.47,744977,AAP
2015-02-05,157.74,160.66,156.79,160.16,1294215,AAP
2015-02-06,160.4,162.43,160.22,162.0,863801,AAP
2015-02-09,161.62,161.76,159.07,160.74,1064157,AAP
2015-02-10,160.82,163.23,160.79,162.9,684595,AAP
2015-02-11,163.5,164.9997,161.54,162.39,1206950,AAP
2015-02-12,155.0,157.075,150.95,151.42,4046068,AAP
2015-02-13,151.02,151.83,149.2,150.16,2117562,AAP
2015-02-17,149.91,151.38,148.86,150.23,1564383,AAP
2015-02-18,149.65,153.6,148.5,153.22,1789198,AAP
2015-02-19,153.18,154.948,152.46,153.27,1149733,AAP
2015-02-20,152.64,155.14,151.82,155.06,928910,AAP
2015-02-23,155.59,157.21,154.71,157.18,853683,AAP
2015-02-24,157.35,157.7,155.3,156.4,643245,AAP
2015-02-25,156.5,156.57,155.5,156.25,397548,AAP
2015-02-26,156.25,156.7099,155.225,155.38,493216,AAP
2015-02-27,155.74,156.24,154.63,154.93,718451,AAP
2015-03-02,154.71,155.41,153.93,154.77,909090,AAP
2015-03-03,155.39,156.6,153.5,154.47,718061,AAP
2015-03-04,153.97,153.97,150.44,150.83,869807,AAP
2015-03-05,151.82,153.23,150.93,152.52,753245,AAP
2015-03-06,151.71,152.96,148.47,149.07,1711064,AAP
2015-03-09,149.0,149.51,147.75,148.29,839309,AAP
2015-03-10,146.8,147.65,145.1,146.53,1291542,AAP
2015-03-11,146.97,147.72,145.61,147.33,703890,AAP
2015-03-12,146.88,150.23,146.88,149.32,778450,AAP
2015-03-13,149.2,150.4,146.58,149.61,674582,AAP
2015-03-16,149.96,151.23,149.49,151.12,679887,AAP
2015-03-17,151.02,151.69,149.83,150.0,531896,AAP
2015-03-18,149.56,149.71,147.01,149.03,715551,AAP
2015-03-19,149.06,149.42,147.42,149.19,912481,AAP
2015-03-20,149.4,152.29,148.48,151.91,1563045,AAP
2015-03-23,151.06,152.22,149.49,149.51,1037234,AAP
2015-03-24,148.9,151.91,148.15,151.01,688538,AAP
2015-03-25,150.87,152.18,148.62,148.73,715091,AAP
2015-03-26,147.63,150.33,146.7,149.41,828273,AAP
2015-03-27,149.67,152.13,149.35,151.39,858800,AAP
2015-03-30,152.29,153.27,151.2,152.08,608165,AAP
2015-03-31,151.8,152.57,149.48,149.69,887737,AAP
2015-04-01,147.78,148.845,143.45,143.75,2423428,AAP
2015-04-02,143.95,145.645,143.02,143.98,1529960,AAP
2015-04-06,143.77,147.26,143.34,145.73,1150930,AAP
2015-04-07,146.05,147.1,145.79,146.71,796969,AAP
2015-04-08,146.96,148.84,146.36,148.81,770690,AAP
2015-04-09,148.31,149.23,146.99,148.05,646873,AAP
2015-04-10,148.67,150.53,147.57,150.2,587907,AAP
2015-04-13,149.97,150.75,148.92,149.18,376552,AAP
2015-04-14,148.77,150.19,147.63,149.05,731664,AAP
2015-04-15,149.45,150.401,148.56,149.58,578292,AAP
2015-04-16,149.13,151.31,148.32,150.0,716681,AAP
2015-04-17,149.01,149.8,147.93,149.8,795672,AAP
2015-04-20,149.83,152.53,149.83,152.4,890133,AAP
2015-04-21,153.28,154.66,152.18,152.4,898830,AAP
2015-04-22,152.23,152.61,150.5,151.51,1189374,AAP
2015-04-23,153.65,153.98,146.54,146.69,1865051,AAP
2015-04-24,144.82,148.74,143.2,148.61,1441627,AAP
2015-04-27,148.99,148.99,144.54,144.99,905724,AAP
2015-04-28,145.0,145.23,143.0,144.5,795335,AAP
2015-04-29,144.5,145.18,143.51,144.66,707881,AAP
2015-04-30,144.43,145.21,142.9,143.0,1269152,AAP
2015-05-01,143.09,145.46,142.63,145.34,596335,AAP
2015-05-04,145.25,146.15,144.95,145.45,675943,AAP
2015-05-05,145.45,145.73,143.42,143.99,680113,AAP
2015-05-06,144.32,144.84,143.0,144.09,591724,AAP
2015-05-07,144.39,145.84,143.89,144.53,782529,AAP
2015-05-08,145.46,147.0,144.37,144.76,579694,AAP
2015-05-11,144.98,146.45,144.1,145.51,348213,AAP
2015-05-12,144.74,147.17,144.1,147.13,807362,AAP
2015-05-13,147.0,149.49,146.63,149.38,1286064,AAP
2015-05-14,150.0,151.215,148.75,149.86,979890,AAP
2015-05-15,149.57,151.84,149.52,151.62,840057,AAP
2015-05-18,150.99,153.125,150.85,151.88,2099333,AAP
2015-05-19,152.65,154.84,151.98,152.94,1096306,AAP
2015-05-20,152.76,153.97,149.9,149.9,1581913,AAP
2015-05-21,144.19,160.9,143.0,157.5,4243659,AAP
2015-05-22,157.42,161.55,156.73,160.2,2200971,AAP
2015-05-26,160.07,160.82,157.44,158.0,1120856,AAP
2015-05-27,158.29,158.8,156.51,157.22,870790,AAP
2015-05-28,157.25,158.05,155.63,156.35,643706,AAP
2015-05-29,155.31,155.69,153.19,153.22,1032745,AAP
2015-06-01,154.28,154.89,152.71,153.32,764135,AAP
2015-06-02,153.26,155.42,152.2,155.36,976665,AAP
2015-06-03,155.72,156.83,154.8101,156.53,997998,AAP
2015-06-04,155.73,157.1,155.545,156.6,579850,AAP
2015-06-05,156.27,157.86,156.03,157.39,672610,AAP
2015-06-08,157.25,157.85,156.59,157.31,924514,AAP
2015-06-09,156.4,158.54,156.245,157.42,1012156,AAP
2015-06-10,158.55,160.65,157.54,160.27,1170105,AAP
2015-06-11,160.31,161.08,159.68,160.53,462429,AAP
2015-06-12,160.29,161.65,159.98,161.21,438503,AAP
2015-06-15,160.12,160.68,158.12,158.32,600812,AAP
2015-06-16,158.41,159.59,157.87,159.05,524097,AAP
2015-06-17,159.12,160.67,157.65,158.99,688562,AAP
2015-06-18,159.67,160.78,159.13,160.25,470820,AAP
2015-06-19,159.64,161.94,159.49,160.5,649737,AAP
2015-06-22,161.02,163.505,160.33,163.26,879679,AAP
2015-06-23,163.71,165.0,163.04,163.89,560272,AAP
2015-06-24,164.0,164.72,162.7,163.42,491248,AAP
2015-06-25,163.46,164.59,162.97,164.2,653350,AAP
2015-06-26,164.98,165.16,163.48,164.28,858630,AAP
2015-06-29,163.08,163.08,158.81,158.93,516328,AAP
2015-06-30,160.41,160.73,158.03,159.29,789623,AAP
2015-07-01,160.59,162.85,160.31,162.65,675400,AAP
2015-07-02,163.58,164.3,161.18,162.11,414449,AAP
2015-07-06,161.37,164.42,161.22,163.42,618231,AAP
2015-07-07,164.74,165.2,161.68,163.53,1345367,AAP
2015-07-08,162.63,163.82,159.12,159.99,14312381,AAP
2015-07-09,161.29,162.66,160.685,162.07,1909234,AAP
2015-07-10,163.95,164.98,162.96,164.11,505994,AAP
2015-07-13,165.05,169.33,164.975,169.31,1609187,AAP
2015-07-14,169.39,169.9,167.06,167.21,829151,AAP
2015-07-15,167.21,169.134,166.46,168.47,645519,AAP
2015-07-16,168.91,169.82,168.27,169.36,572571,AAP
2015-07-17,169.07,169.865,168.06,169.7,522783,AAP
2015-07-20,169.7,170.0,168.24,168.69,480645,AAP
2015-07-21,168.54,168.93,166.55,167.53,525652,AAP
2015-07-22,167.48,169.84,166.842,168.22,1012995,AAP
2015-07-23,169.05,171.09,168.25,168.39,590109,AAP
2015-07-24,168.66,170.06,167.8,168.31,529511,AAP
2015-07-27,167.53,169.18,166.5,168.34,586374,AAP
2015-07-28,169.08,170.74,167.69,170.3,411133,AAP
2015-07-29,170.65,173.61,169.88,173.06,838014,AAP
2015-07-30,172.98,173.68,170.91,172.54,509711,AAP
2015-07-31,173.44,175.0,172.06,174.21,644350,AAP
2015-08-03,174.93,175.11,172.22,173.81,472405,AAP
2015-08-04,174.3,176.1,173.7,175.1,475183,AAP
2015-08-05,175.52,177.22,174.09,175.27,810518,AAP
2015-08-06,175.59,175.775,171.36,172.74,596808,AAP
2015-08-07,172.76,174.03,171.54,173.75,534467,AAP
2015-08-10,174.87,175.32,172.92,173.66,937510,AAP
2015-08-11,172.74,173.73,171.56,171.92,2068287,AAP
2015-08-12,170.69,172.58,169.4,172.0,2967607,AAP
2015-08-13,173.9,192.27,173.0,187.79,3745812,AAP
2015-08-14,188.49,190.135,186.76,187.03,1252677,AAP
2015-08-17,187.24,188.06,183.12,184.69,1580603,AAP
2015-08-18,186.22,186.27,183.59,185.77,1508093,AAP
2015-08-19,185.28,188.5,184.39,187.84,912512,AAP
2015-08-20,187.48,187.65,184.37,184.45,592629,AAP
2015-08-21,182.13,183.93,177.23,177.54,1392647,AAP
2015-08-24,173.26,178.695,151.3,173.75,1464478,AAP
2015-08-25,177.49,179.13,171.14,171.22,1043998,AAP
2015-08-26,173.94,174.47,169.13,171.46,2016385,AAP
2015-08-27,172.81,176.3,172.25,176.23,1591612,AAP
2015-08-28,175.5,176.83,174.66,176.48,642415,AAP
2015-08-31,175.91,176.99,174.3,175.25,950044,AAP
2015-09-01,172.53,173.92,171.47,172.62,803725,AAP
2015-09-02,173.72,176.11,172.77,175.25,444381,AAP
2015-09-03,175.17,177.04,172.7,173.24,728404,AAP
2015-09-04,171.82,173.41,170.96,172.13,687693,AAP
2015-09-08,174.73,176.33,171.9,175.32,618171,AAP
2015-09-09,176.1,178.4,174.35,174.92,1024639,AAP
2015-09-10,174.39,176.7,173.1,174.88,885607,AAP
2015-09-11,173.71,175.45,172.8,174.84,1123618,AAP
2015-09-14,175.1,176.04,173.48,175.0,556411,AAP
2015-09-15,175.03,177.84,173.35,176.85,822497,AAP
2015-09-16,175.92,178.99,175.41,178.59,601210,AAP
2015-09-17,178.39,181.03,177.53,178.28,768226,AAP
2015-09-18,176.4,177.59,173.3,173.7,922408,AAP
2015-09-21,174.32,175.65,173.04,174.75,454146,AAP
2015-09-22,173.68,175.0,172.54,174.44,662527,AAP
2015-09-23,174.36,176.08,173.955,175.87,315748,AAP
2015-09-24,175.19,175.19,173.617,174.8,427191,AAP
2015-09-25,175.84,178.76,175.6,176.84,481936,AAP
2015-09-28,176.53,177.77,171.28,171.4,1023291,AAP
2015-09-29,171.27,172.31,169.4,170.53,904260,AAP
2015-09-30,183.49,192.5,183.48,189.53,4119661,AAP
2015-10-01,190.28,192.64,188.1,192.04,1586978,AAP
2015-10-02,189.81,192.02,188.03,191.69,1280170,AAP
2015-10-05,193.56,194.61,189.42,191.17,887649,AAP
2015-10-06,191.34,192.44,189.399,191.1,543355,AAP
2015-10-07,191.4,192.18,188.91,190.35,994442,AAP
2015-10-08,190.4,191.15,186.46,187.35,986809,AAP
2015-10-09,186.88,189.91,186.13,189.52,785639,AAP
2015-10-12,189.75,192.46,188.9001,191.28,942499,AAP
2015-10-13,190.85,191.85,189.65,190.85,503241,AAP
2015-10-14,190.45,191.0,185.16,187.07,849135,AAP
2015-10-15,188.07,190.87,187.63,190.55,607848,AAP
2015-10-16,191.84,191.94,189.81,190.8,627409,AAP
2015-10-19,190.78,192.03,189.79,191.4,726352,AAP
2015-10-20,191.78,194.305,191.5,193.59,774254,AAP
2015-10-21,194.5,196.085,191.75,192.15,617573,AAP
2015-10-22,192.89,193.9,191.28,191.87,705921,AAP
2015-10-23,193.71,193.79,189.0,191.94,571665,AAP
2015-10-26,192.82,194.19,191.885,192.45,500139,AAP
2015-10-27,192.25,193.89,191.382,193.27,416695,AAP
2015-10-28,194.01,194.67,192.3,194.28,384618,AAP
2015-10-29,194.64,198.57,194.4,197.48,727722,AAP
2015-10-30,197.66,199.39,196.51,198.43,732021,AAP
2015-11-02,199.14,201.17,197.98,200.38,728521,AAP
2015-11-03,200.15,200.64,196.64,198.7,674656,AAP
2015-11-04,198.77,199.79,196.8,199.34,692584,AAP
2015-11-05,199.96,201.21,198.16,200.34,712013,AAP
2015-11-06,201.24,201.24,197.07,198.72,684117,AAP
2015-11-09,198.71,198.88,193.76,194.9,865780,AAP
2015-11-10,193.77,196.12,193.77,194.11,1379738,AAP
2015-11-11,194.37,196.07,193.38,194.67,1315822,AAP
2015-11-12,173.75,177.0,164.23,164.64,6955577,AAP
2015-11-13,163.31,165.33,161.19,161.62,3092729,AAP
2015-11-16,161.0,164.538,159.69,164.22,1494074,AAP
2015-11-17,165.09,167.22,162.53,164.09,1170997,AAP
2015-11-18,164.37,164.67,162.6,164.44,784765,AAP
2015-11-19,164.19,165.27,162.22,162.37,684246,AAP
2015-11-20,162.86,165.1,162.55,162.82,733429,AAP
2015-11-23,162.68,164.5,161.5,162.62,895911,AAP
2015-11-24,160.82,163.86,160.82,163.19,754505,AAP
2015-11-25,164.0,167.07,163.65,164.3,919310,AAP
2015-11-27,164.88,164.88,162.83,164.84,293399,AAP
2015-11-30,164.69,164.75,162.61,162.73,1329331,AAP
2015-12-01,162.99,163.98,161.17,162.34,952971,AAP
2015-12-02,162.21,163.22,157.09,157.93,1331781,AAP
2015-12-03,158.1,159.23,153.25,154.78,1320540,AAP
2015-12-04,155.06,156.33,154.18,155.83,996339,AAP
2015-12-07,155.68,156.9,150.62,151.22,1358456,AAP
2015-12-08,150.61,153.08,149.0,149.88,1485523,AAP
2015-12-09,149.75,156.26,149.65,153.21,1699878,AAP
2015-12-10,153.17,154.23,150.33,151.76,1027742,AAP
2015-12-11,149.22,150.83,147.79,148.85,1012935,AAP
2015-12-14,148.73,150.35,145.89,147.61,986478,AAP
2015-12-15,148.35,164.25,144.73,156.17,5660269,AAP
2015-12-16,159.0,162.0,157.01,160.82,2638899,AAP
2015-12-17,161.13,161.9,153.0,153.07,1732945,AAP
2015-12-18,151.2,153.27,149.4101,149.57,2221597,AAP
2015-12-21,150.81,151.49,148.25,149.65,1131479,AAP
2015-12-22,150.11,150.49,147.28,147.83,869764,AAP
2015-12-23,148.43,150.05,146.56,149.06,1426288,AAP
2015-12-24,148.28,150.32,148.27,149.13,381698,AAP
2015-12-28,148.44,150.92,148.14,150.55,710618,AAP
2015-12-29,151.73,153.0,151.29,152.2,572769,AAP
2015-12-30,152.2,153.07,151.18,151.4,453898,AAP
2015-12-31,151.26,151.935,150.45,150.51,766685,AAP
2016-01-04,149.25,154.48,147.51,152.24,1935307,AAP
2016-01-05,152.35,153.79,149.89,151.2,1127677,AAP
2016-01-06,149.68,150.05,145.78,147.2,1048419,AAP
2016-01-07,144.8,149.4599,143.13,148.83,1343674,AAP
2016-01-08,149.03,149.44,144.871,145.56,1030364,AAP
2016-01-11,146.13,148.12,145.06,147.05,1114366,AAP
2016-01-12,147.52,148.97,145.735,148.07,1045448,AAP
2016-01-13,148.34,148.89,141.76,142.16,1336041,AAP
2016-01-14,142.18,143.0,139.16,141.32,1121194,AAP
2016-01-15,138.03,144.705,137.66,144.29,1333072,AAP
2016-01-19,145.09,146.442,142.9,144.62,1183962,AAP
2016-01-20,142.58,145.11,139.405,143.39,616735,AAP
2016-01-21,143.24,146.39,142.27,143.8,706825,AAP
2016-01-22,144.94,145.85,142.59,144.43,990392,AAP
2016-01-25,144.99,146.33,143.24,144.72,853747,AAP
2016-01-26,145.44,152.71,144.76,151.47,1156110,AAP
2016-01-27,151.15,154.06,150.18,151.52,988265,AAP
2016-01-28,152.96,153.7,145.67,148.56,1002058,AAP
2016-01-29,149.87,152.23,148.18,152.05,1255571,AAP
2016-02-01,151.7,156.34,150.68,154.89,862905,AAP
2016-02-02,154.38,154.94,150.67,151.86,713105,AAP
2016-02-03,151.58,152.95,146.02,147.94,1513607,AAP
2016-02-04,147.46,148.44,145.48,147.85,1573505,AAP
2016-02-05,147.54,147.96,143.44,143.94,1284245,AAP
2016-02-08,142.77,143.1,136.06,141.45,2109895,AAP
2016-02-09,141.15,143.64,139.13,141.5,1239814,AAP
2016-02-10,141.13,143.5,138.41,138.57,2203727,AAP
2016-02-11,137.04,142.77,131.59,138.41,2575686,AAP
2016-02-12,139.54,141.4,137.19,140.77,974825,AAP
2016-02-16,142.04,148.97,141.18,146.0,1315379,AAP
2016-02-17,147.17,149.01,142.99,143.41,1471114,AAP
2016-02-18,142.35,144.84,140.56,143.32,1068026,AAP
2016-02-19,143.52,145.09,141.35,143.63,949401,AAP
2016-02-22,145.25,148.47,145.025,147.87,904013,AAP
2016-02-23,148.44,151.34,147.37,147.55,698270,AAP
2016-02-24,147.34,150.62,145.47,150.42,625069,AAP
2016-02-25,150.8,151.49,147.05,150.08,639872,AAP
2016-02-26,150.6,151.38,148.41,150.05,589473,AAP
2016-02-29,150.0,151.06,148.38,148.44,862224,AAP
2016-03-01,149.92,153.54,149.295,153.35,622094,AAP
2016-03-02,152.44,153.82,151.325,152.17,659355,AAP
2016-03-03,151.34,154.2,149.87,153.88,785641,AAP
2016-03-04,154.07,154.27,151.17,152.37,725580,AAP
2016-03-07,151.37,152.87,150.38,151.52,481410,AAP
2016-03-08,150.59,152.65,149.17,149.68,1016224,AAP
2016-03-09,150.98,154.09,149.75,153.77,627985,AAP
2016-03-10,153.8,156.2899,153.54,156.15,765248,AAP
2016-03-11,156.84,159.1575,155.97,158.57,963397,AAP
2016-03-14,157.53,160.14,157.35,159.34,665987,AAP
2016-03-15,158.27,160.06,157.29,158.52,830338,AAP
2016-03-16,158.46,160.16,157.02,158.96,486756,AAP
2016-03-17,157.78,158.84,156.3,157.94,580280,AAP
2016-03-18,158.27,158.5,156.66,157.47,854195,AAP
2016-03-21,157.48,158.75,157.38,158.61,389585,AAP
2016-03-22,157.98,159.27,157.47,158.19,404188,AAP
2016-03-23,158.23,161.92,157.53,161.09,776392,AAP
2016-03-24,160.99,162.04,159.95,161.82,845993,AAP
2016-03-28,161.43,162.875,159.39,161.76,638214,AAP
2016-03-29,161.59,163.08,160.43,163.03,663319,AAP
2016-03-30,162.36,165.99,162.36,163.79,788618,AAP
2016-03-31,162.48,162.71,160.25,160.34,1037253,AAP
2016-04-01,160.41,160.98,159.3301,160.42,684809,AAP
2016-04-04,161.21,164.135,157.56,159.23,1041033,AAP
2016-04-05,158.5,160.9,158.1,160.47,724779,AAP
2016-04-06,160.9,161.07,158.18,159.88,694976,AAP
2016-04-07,158.86,159.53,155.13,155.83,580881,AAP
2016-04-08,157.0,157.29,155.0,156.11,504227,AAP
2016-04-11,156.25,157.28,154.75,154.77,364454,AAP
2016-04-12,154.66,156.6,153.5,156.5,674564,AAP
2016-04-13,157.68,160.9,157.46,160.49,696700,AAP
2016-04-14,160.23,161.51,159.745,160.94,507498,AAP
2016-04-15,161.02,162.02,160.02,161.19,411388,AAP
2016-04-18,160.38,163.29,159.27,160.94,749066,AAP
2016-04-19,161.87,162.7195,160.3,160.79,529449,AAP
2016-04-20,161.02,161.34,158.39,158.39,682977,AAP
2016-04-21,158.4,158.83,156.38,157.13,686186,AAP
2016-04-22,157.38,158.96,155.18,158.4,540472,AAP
2016-04-25,157.59,158.31,155.63,157.39,618651,AAP
2016-04-26,157.89,158.76,156.19,158.28,656496,AAP
2016-04-27,158.07,160.07,156.95,159.27,371188,AAP
2016-04-28,157.58,158.43,155.43,155.87,635737,AAP
2016-04-29,155.98,156.5,154.14,156.1,454783,AAP
2016-05-02,156.34,156.76,152.6903,155.46,862236,AAP
2016-05-03,155.23,156.97,153.91,156.01,530184,AAP
2016-05-04,154.26,156.3,153.6875,155.84,356282,AAP
2016-05-05,152.99,153.11,148.2,148.74,1548496,AAP
2016-05-06,150.15,151.06,147.26,150.52,1011083,AAP
2016-05-09,150.0,152.06,149.41,151.53,546788,AAP
2016-05-10,152.39,153.58,151.37,152.29,684642,AAP
2016-05-11,151.74,152.17,148.06,148.13,614416,AAP
2016-05-12,148.99,151.03,147.99,150.0,842471,AAP
2016-05-13,149.57,150.015,145.19,145.56,990130,AAP
2016-05-16,145.55,148.61,145.45,148.14,965291,AAP
2016-05-17,146.93,146.93,143.31,144.08,1615996,AAP
2016-05-18,144.01,145.49,141.88,143.81,1604625,AAP
2016-05-19,134.12,144.22,132.98,143.54,5397186,AAP
2016-05-20,143.36,147.16,142.78,146.39,1948496,AAP
2016-05-23,145.58,147.5,145.1,145.87,1069800,AAP
2016-05-24,144.9,149.95,144.9,149.34,1126806,AAP
2016-05-25,149.28,154.335,148.795,153.53,1680957,AAP
2016-05-26,154.55,156.79,153.5,156.66,2191670,AAP
2016-05-27,156.81,157.76,155.9,156.31,1075606,AAP
2016-05-31,156.99,156.99,153.71,153.84,1689865,AAP
2016-06-01,153.84,153.89,151.93,153.34,1373740,AAP
2016-06-02,151.39,153.16,150.58,152.15,1319927,AAP
2016-06-03,151.67,152.67,149.73,150.71,895847,AAP
2016-06-06,150.71,150.72,148.51,150.24,855163,AAP
2016-06-07,150.32,152.055,149.445,151.71,1136119,AAP
2016-06-08,151.5,154.19,151.475,153.52,1850323,AAP
2016-06-09,153.89,157.46,153.89,156.78,2680412,AAP
2016-06-10,154.9,155.64,152.7,153.02,966140,AAP
2016-06-13,152.49,155.07,152.49,152.55,886365,AAP
2016-06-14,152.75,153.59,151.1,152.64,1039566,AAP
2016-06-15,152.88,155.18,152.6801,153.64,867130,AAP
2016-06-16,152.41,154.22,151.74,153.94,942392,AAP
2016-06-17,153.57,155.0,152.41,154.55,1036016,AAP
2016-06-20,155.74,157.27,155.34,155.58,704923,AAP
2016-06-21,155.56,156.31,153.89,154.44,806759,AAP
2016-06-22,154.57,155.25,153.09,153.16,716795,AAP
2016-06-23,154.44,155.11,153.71,154.93,831097,AAP
2016-06-24,151.0,155.97,150.915,154.52,1750826,AAP
2016-06-27,153.74,155.7,152.2,153.78,2242523,AAP
2016-06-28,154.87,157.16,154.28,156.98,1533726,AAP
2016-06-29,158.03,161.78,158.03,161.01,1560800,AAP
2016-06-30,161.02,161.7,159.5,161.63,792319,AAP
2016-07-01,162.16,164.7,161.7784,164.33,876525,AAP
2016-07-05,162.46,163.64,160.32,161.19,754153,AAP
2016-07-06,161.06,161.94,160.4,161.45,1162018,AAP
2016-07-07,161.54,162.6075,160.05,161.13,672446,AAP
2016-07-08,162.29,165.26,161.68,164.85,911119,AAP
2016-07-11,164.85,166.3199,163.58,163.69,679249,AAP
2016-07-12,164.5,164.92,162.55,163.55,860218,AAP
2016-07-13,164.15,164.7299,160.54,162.91,906140,AAP
2016-07-14,163.46,165.46,162.44,164.96,575344,AAP
2016-07-15,165.45,165.79,164.39,164.59,677140,AAP
2016-07-18,164.92,164.92,163.95,164.4,516779,AAP
2016-07-19,163.17,163.77,161.66,163.7,855883,AAP
2016-07-20,164.61,164.61,163.42,163.75,444976,AAP
2016-07-21,163.49,164.36,162.992,164.09,420509,AAP
2016-07-22,164.71,166.23,164.2,166.03,586043,AAP
2016-07-25,165.99,166.7699,165.38,166.67,502959,AAP
2016-07-26,166.94,168.115,165.67,166.23,877996,AAP
2016-07-27,167.02,167.66,164.47,164.73,836093,AAP
2016-07-28,164.67,172.87,164.41,170.34,1756217,AAP
2016-07-29,170.0,170.29,168.5,169.86,1369218,AAP
2016-08-01,169.26,169.57,168.07,168.5,844906,AAP
2016-08-02,168.17,168.48,165.35,166.61,881808,AAP
2016-08-03,166.44,168.66,164.9901,168.65,594501,AAP
2016-08-04,168.38,170.38,168.31,170.18,1102690,AAP
2016-08-05,170.5,171.95,170.2,170.49,1090294,AAP
2016-08-08,170.49,171.31,168.75,168.88,1111884,AAP
2016-08-09,168.75,169.56,166.29,166.5,513993,AAP
2016-08-10,166.57,167.48,165.57,166.65,838730,AAP
2016-08-11,167.8,170.42,166.66,166.71,829368,AAP
2016-08-12,166.09,166.5,163.49,166.0,1165191,AAP
2016-08-15,166.75,169.9,165.55,167.76,1854564,AAP
2016-08-16,162.0,165.4,160.34,160.4,3030792,AAP
2016-08-17,160.0,160.415,156.93,158.05,1986783,AAP
2016-08-18,158.5,158.795,156.63,157.43,1370640,AAP
2016-08-19,156.97,159.72,156.97,158.04,1140458,AAP
2016-08-22,158.97,160.96,158.04,158.47,1151205,AAP
2016-08-23,159.37,159.91,157.76,157.94,996185,AAP
2016-08-24,158.93,163.97,158.93,160.36,1747569,AAP
2016-08-25,160.05,160.92,158.94,160.18,784070,AAP
2016-08-26,159.69,160.62,156.2,156.83,958592,AAP
2016-08-29,156.83,158.39,156.71,157.67,550106,AAP
2016-08-30,157.98,157.98,156.08,156.66,723077,AAP
2016-08-31,156.79,157.86,155.89,157.38,699473,AAP
2016-09-01,158.2,159.62,157.75,158.76,721680,AAP
2016-09-02,158.79,159.65,158.05,158.57,635615,AAP
2016-09-06,158.81,160.86,158.7329,160.14,724611,AAP
2016-09-07,160.3,162.2799,160.0203,161.88,908623,AAP
2016-09-08,160.67,161.14,157.211,158.87,1739903,AAP
2016-09-09,156.86,157.74,152.96,152.96,1497791,AAP
2016-09-12,152.72,153.88,151.42,153.37,2165299,AAP
2016-09-13,152.93,154.01,150.66,151.18,1177339,AAP
2016-09-14,151.54,152.49,150.14,150.72,701007,AAP
2016-09-15,150.49,150.85,148.71,148.94,1122025,AAP
2016-09-16,148.26,148.99,147.73,148.11,961250,AAP
2016-09-19,148.11,148.97,147.44,148.44,972161,AAP
2016-09-20,149.05,149.26,145.28,145.89,1197144,AAP
2016-09-21,145.58,146.57,145.15,146.33,1116964,AAP
2016-09-22,147.62,149.74,147.0002,149.15,1569427,AAP
2016-09-23,149.0,149.82,148.23,149.24,1375943,AAP
2016-09-26,148.73,150.24,147.8,150.1,997320,AAP
2016-09-27,151.58,152.7,150.59,151.01,1151257,AAP
2016-09-28,151.25,151.34,148.69,149.0,1120639,AAP
2016-09-29,148.92,148.93,146.08,146.74,812395,AAP
2016-09-30,147.11,149.505,146.26,149.12,1065495,AAP
2016-10-03,148.53,149.26,146.56,146.94,627750,AAP
2016-10-04,147.32,148.09,146.11,146.54,592457,AAP
2016-10-05,147.62,149.4,147.5,148.93,699115,AAP
2016-10-06,148.67,149.09,147.42,148.71,608382,AAP
2016-10-07,149.39,149.67,147.23,148.13,396775,AAP
2016-10-10,149.0,149.82,147.805,148.06,436449,AAP
2016-10-11,147.96,148.47,146.45,146.76,628592,AAP
2016-10-12,146.63,149.07,146.57,147.96,512988,AAP
2016-10-13,147.26,147.61,145.1,146.78,767281,AAP
2016-10-14,147.58,148.56,146.3,146.64,565059,AAP
2016-10-17,146.39,146.72,143.14,143.27,804436,AAP
2016-10-18,144.15,144.89,140.58,142.99,1504869,AAP
2016-10-19,142.06,145.0,138.02,142.23,2178405,AAP
2016-10-20,142.09,142.73,140.87,141.3,924079,AAP
2016-10-21,140.68,142.2,139.76,141.93,502215,AAP
2016-10-24,142.92,143.54,140.64,141.1,1013288,AAP
2016-10-25,140.43,144.26,140.09,143.81,1117820,AAP
2016-10-26,143.52,144.66,142.69,143.96,871532,AAP
2016-10-27,143.44,144.54,138.98,139.22,1363172,AAP
2016-10-28,138.45,141.41,138.19,140.2,1014898,AAP
2016-10-31,140.33,140.815,138.83,140.08,1277771,AAP
2016-11-01,139.88,140.92,138.54,139.79,802128,AAP
2016-11-02,139.66,140.0,137.12,138.14,731766,AAP
2016-11-03,138.8,140.29,138.23,138.85,1020029,AAP
2016-11-04,138.85,140.0,135.76,136.19,1095257,AAP
2016-11-07,137.54,137.83,136.22,137.54,859341,AAP
2016-11-08,137.45,139.0,136.1,137.67,921046,AAP
2016-11-09,134.79,140.54,134.08,140.33,1349866,AAP
2016-11-10,140.85,146.45,140.85,145.82,2272028,AAP
2016-11-11,145.11,147.23,143.63,145.02,1740079,AAP
2016-11-14,145.28,147.0,142.2,142.9,3409800,AAP
2016-11-15,164.0,166.9,161.5278,164.33,7352943,AAP
2016-11-16,163.21,163.74,160.95,162.98,1880936,AAP
2016-11-17,163.44,166.97,162.34,166.32,1496734,AAP
2016-11-18,166.12,166.73,162.225,162.57,1226554,AAP
2016-11-21,162.75,167.39,162.0,166.9,764665,AAP
2016-11-22,167.63,170.98,167.07,170.29,1387858,AAP
2016-11-23,170.26,171.51,168.65,171.04,982068,AAP
2016-11-25,171.69,172.02,170.13,170.86,405559,AAP
2016-11-28,171.15,174.31,170.55,170.77,1023076,AAP
2016-11-29,172.34,173.49,169.7,169.8,639718,AAP
2016-11-30,169.48,170.67,168.41,169.72,827542,AAP
2016-12-01,169.18,171.57,167.32,170.76,858744,AAP
2016-12-02,170.46,171.98,169.88,170.14,487012,AAP
2016-12-05,171.44,171.96,169.96,170.53,740266,AAP
2016-12-06,170.18,173.76,169.85,173.31,753400,AAP
2016-12-07,172.38,177.0,172.38,176.78,774460,AAP
2016-12-08,176.41,177.83,175.18,176.52,796781,AAP
2016-12-09,176.05,177.32,173.96,175.58,521612,AAP
2016-12-12,174.21,175.65,171.76,173.0,1089596,AAP
2016-12-13,173.26,174.945,171.15,171.87,1015188,AAP
2016-12-14,173.03,174.29,169.89,171.51,1458012,AAP
2016-12-15,171.62,173.45,171.01,172.92,663537,AAP
2016-12-16,173.36,173.99,171.17,171.91,891704,AAP
2016-12-19,171.61,175.55,171.61,173.82,549230,AAP
2016-12-20,174.26,176.33,172.22,175.63,1246277,AAP
2016-12-21,174.76,175.4686,173.31,173.51,454730,AAP
2016-12-22,172.7,173.41,169.69,170.39,946108,AAP
2016-12-23,170.69,172.075,170.0,170.89,334299,AAP
2016-12-27,170.72,172.75,170.72,171.84,508693,AAP
2016-12-28,172.01,172.925,170.35,170.42,360259,AAP
2016-12-29,170.08,171.08,169.46,170.28,431392,AAP
2016-12-30,171.32,172.0,168.6,169.12,513003,AAP
2017-01-03,170.78,171.36,169.31,170.6,691526,AAP
2017-01-04,170.37,173.1712,170.37,172.0,642367,AAP
2017-01-05,170.87,173.06,170.23,171.88,860980,AAP
2017-01-06,171.32,171.99,169.3,169.63,827978,AAP
2017-01-09,170.06,170.28,168.32,169.53,560162,AAP
2017-01-10,168.7,171.92,168.63,169.92,621328,AAP
2017-01-11,173.51,174.99,170.92,173.43,889019,AAP
2017-01-12,172.42,174.61,172.0,174.47,747356,AAP
2017-01-13,174.42,175.86,173.52,174.79,1196160,AAP
2017-01-17,174.34,177.5,172.94,173.0,1048921,AAP
2017-01-18,173.01,174.18,171.76,173.98,791460,AAP
2017-01-19,174.21,174.82,171.22,171.72,606596,AAP
2017-01-20,172.24,172.91,170.41,171.5,731320,AAP
2017-01-23,167.08,168.63,164.27,167.78,1416776,AAP
2017-01-24,168.8,170.98,167.78,168.29,882432,AAP
2017-01-25,169.4,170.31,167.0,167.5,969050,AAP
2017-01-26,167.75,169.42,165.34,165.5,1301606,AAP
2017-01-27,166.15,166.28,163.94,164.37,768677,AAP
2017-01-30,165.35,165.35,162.89,164.63,727006,AAP
2017-01-31,163.9,164.68,162.27,164.24,1056018,AAP
2017-02-01,163.99,164.89,159.7,160.59,1595047,AAP
2017-02-02,160.09,163.05,160.0,162.34,1485466,AAP
2017-02-03,162.98,163.7,161.92,162.75,850541,AAP
2017-02-06,161.73,163.026,159.93,160.27,944739,AAP
2017-02-07,161.21,162.06,157.78,159.18,1191286,AAP
2017-02-08,158.29,163.65,158.255,162.73,1921974,AAP
2017-02-09,162.26,165.17,161.31,164.83,1101988,AAP
2017-02-10,165.23,165.87,163.19,164.05,735041,AAP
2017-02-13,165.0,165.0,162.15,162.39,986197,AAP
2017-02-14,162.39,164.79,161.85,164.37,935270,AAP
2017-02-15,163.29,165.3,163.005,163.88,694726,AAP
2017-02-16,164.21,164.46,160.32,160.99,1357842,AAP
2017-02-17,160.61,161.88,159.75,161.58,1561644,AAP
2017-02-21,164.5,169.55,160.685,161.15,3286425,AAP
2017-02-22,160.74,161.99,155.27,159.68,3443098,AAP
2017-02-23,159.32,159.66,156.66,157.72,1396171,AAP
2017-02-24,156.46,158.23,155.45,157.33,1599603,AAP
2017-02-27,156.85,157.39,155.36,156.94,1443682,AAP
2017-02-28,155.64,158.69,155.18,156.61,1087279,AAP
2017-03-01,158.59,158.59,155.64,156.68,1037787,AAP
2017-03-02,156.68,158.09,156.45,157.36,1158091,AAP
2017-03-03,157.3,158.135,154.3,155.35,1252168,AAP
2017-03-06,155.35,156.095,154.19,154.25,1057931,AAP
2017-03-07,154.26,154.8,151.62,151.99,1102655,AAP
2017-03-08,153.51,155.74,152.82,155.21,1415557,AAP
2017-03-09,154.97,155.48,154.21,155.15,1024584,AAP
2017-03-10,155.52,155.81,153.39,153.97,1064539,AAP
2017-03-13,152.76,154.96,151.99,154.35,978870,AAP
2017-03-14,154.3,154.64,152.9,153.71,896586,AAP
2017-03-15,153.58,153.6,151.15,152.92,1593712,AAP
2017-03-16,152.74,153.7699,151.83,153.41,583526,AAP
2017-03-17,152.42,153.25,150.9,152.4,1135226,AAP
2017-03-20,152.95,154.23,151.86,152.44,1051411,AAP
2017-03-21,152.54,152.83,150.64,151.22,1061888,AAP
2017-03-22,151.6,152.06,150.46,151.27,661744,AAP
2017-03-23,151.27,152.38,150.12,150.78,653079,AAP
2017-03-24,150.78,151.0,149.35,149.73,615648,AAP
2017-03-27,148.5,148.77,146.175,147.8,769881,AAP
2017-03-28,147.19,148.88,146.36,148.36,1119285,AAP
2017-03-29,148.38,150.07,147.61,149.67,739014,AAP
2017-03-30,149.24,149.64,148.35,148.67,699640,AAP
2017-03-31,148.26,149.4,147.38,148.26,981765,AAP
2017-04-03,148.4,149.2,143.56,145.5,2029797,AAP
2017-04-04,144.93,145.22,142.67,143.04,1072160,AAP
2017-04-05,143.76,144.69,142.54,142.74,741494,AAP
2017-04-06,143.75,144.6525,142.36,142.56,765329,AAP
2017-04-07,142.51,143.54,141.93,142.05,928087,AAP
2017-04-10,141.88,143.7625,141.87,142.84,739370,AAP
2017-04-11,142.49,143.92,141.49,143.46,763668,AAP
2017-04-12,142.91,142.91,141.07,141.74,596053,AAP
2017-04-13,141.92,142.84,140.89,140.89,476659,AAP
2017-04-17,141.26,141.48,140.15,140.84,646328,AAP
2017-04-18,140.33,141.6,140.33,140.91,646351,AAP
2017-04-19,141.53,144.77,141.53,142.42,1230053,AAP
2017-04-20,143.56,146.82,143.09,146.56,1278897,AAP
2017-04-21,146.47,147.02,145.03,146.84,1021629,AAP
2017-04-24,147.88,148.35,145.92,147.1,905172,AAP
2017-04-25,147.0,147.0,144.2,145.67,1030394,AAP
2017-04-26,146.29,146.91,145.4,145.78,1112945,AAP
2017-04-27,145.75,148.28,140.96,143.19,2079744,AAP
2017-04-28,142.97,142.97,140.12,142.14,1458997,AAP
2017-05-01,143.15,143.15,140.36,140.53,922511,AAP
2017-05-02,140.44,142.67,139.87,142.55,806357,AAP
2017-05-03,142.49,143.43,141.96,142.82,545257,AAP
2017-05-04,142.71,144.95,142.71,144.81,595927,AAP
2017-05-05,144.98,145.02,143.6,144.98,617481,AAP
2017-05-08,145.17,147.06,144.76,146.97,838300,AAP
2017-05-09,146.81,147.11,144.79,146.12,808001,AAP
2017-05-10,145.83,146.26,145.15,146.16,383817,AAP
2017-05-11,145.49,146.165,143.0275,145.95,773048,AAP
2017-05-12,145.76,145.76,144.39,145.02,593161,AAP
2017-05-15,144.66,147.154,144.49,145.85,1097685,AAP
2017-05-16,146.65,146.65,142.11,145.25,2320079,AAP
2017-05-17,143.71,145.13,142.8902,144.56,1206115,AAP
2017-05-18,144.73,149.1609,144.52,148.51,1581080,AAP
2017-05-19,148.85,151.72,147.91,151.47,1617166,AAP
2017-05-22,150.9,151.35,147.2,147.37,1921481,AAP
2017-05-23,139.15,143.83,139.14,140.66,3897489,AAP
2017-05-24,131.65,135.9,131.3,133.02,5964623,AAP
2017-05-25,133.0,134.0667,129.4,131.97,3933558,AAP
2017-05-26,131.84,135.7,131.44,134.16,2250326,AAP
2017-05-30,134.65,135.21,132.77,132.99,1544291,AAP
2017-05-31,134.14,135.4,131.62,133.63,2118495,AAP
2017-06-01,134.1,137.1,133.747,137.1,1313286,AAP
2017-06-02,136.98,138.23,136.13,137.8,1209178,AAP
2017-06-05,137.0,137.0,134.73,135.57,1406799,AAP
2017-06-06,134.99,134.99,129.95,131.3,2213019,AAP
2017-06-07,132.09,133.94,130.37,130.62,996380,AAP
2017-06-08,130.44,131.38,125.82,125.92,2226115,AAP
2017-06-09,125.94,128.63,123.49,128.36,1679215,AAP
2017-06-12,128.11,131.29,127.63,130.95,1466238,AAP
2017-06-13,130.95,131.67,128.63,131.63,896109,AAP
2017-06-14,131.93,131.93,130.13,130.59,881532,AAP
2017-06-15,130.53,131.81,129.1,131.15,1221221,AAP
2017-06-16,130.47,130.92,127.64,130.16,1725200,AAP
2017-06-19,130.3,131.0699,128.58,129.6,1069453,AAP
2017-06-20,128.28,128.35,123.57,123.58,2233650,AAP
2017-06-21,124.26,124.26,118.26,120.11,2492913,AAP
2017-06-22,120.21,122.515,119.83,120.7,2118406,AAP
2017-06-23,120.75,121.43,118.75,119.74,2289560,AAP
2017-06-26,120.06,124.62,120.06,121.79,1544443,AAP
2017-06-27,121.39,123.3,121.285,121.96,1652619,AAP
2017-06-28,119.75,120.6,116.63,116.71,2106073,AAP
2017-06-29,116.25,118.25,115.62,116.05,2184088,AAP
2017-06-30,116.45,117.82,116.03,116.59,994926,AAP
2017-07-03,117.45,118.73,116.27,118.41,914839,AAP
2017-07-05,110.13,111.7,99.13,105.21,7348683,AAP
2017-07-06,104.48,105.8299,102.25,103.16,2718737,AAP
2017-07-07,102.7,103.17,100.93,101.93,2118536,AAP
2017-07-10,101.94,102.39,99.5,101.17,1909276,AAP
2017-07-11,101.15,101.9334,99.37,100.25,1433046,AAP
2017-07-12,101.03,102.43,100.5,100.94,1997099,AAP
2017-07-13,100.69,103.785,100.69,103.22,2222263,AAP
2017-07-14,103.66,103.68,101.63,102.04,1205382,AAP
2017-07-17,101.81,102.99,101.62,101.74,1647627,AAP
2017-07-18,101.78,102.0,99.98,100.3,2218330,AAP
2017-07-19,100.47,101.91,99.95,100.87,1413728,AAP
2017-07-20,100.7,104.14,99.81,103.23,1714491,AAP
2017-07-21,103.37,105.46,103.36,105.27,1216390,AAP
2017-07-24,105.11,105.2,103.12,103.17,1413681,AAP
2017-07-25,103.59,105.96,103.47,105.29,1249098,AAP
2017-07-26,105.73,107.48,105.181,106.7,1700196,AAP
2017-07-27,108.05,110.54,107.24,110.34,2247257,AAP
2017-07-28,109.9,111.19,109.25,110.21,1033123,AAP
2017-07-31,111.61,112.9,110.5536,112.01,1979595,AAP
2017-08-01,113.68,114.88,113.46,114.48,1775193,AAP
2017-08-02,113.68,114.88,113.46,114.48,1775211,AAP
2017-08-03,114.27,115.4,110.45,110.53,1812661,AAP
2017-08-04,111.13,111.85,110.3,111.01,944085,AAP
2017-08-07,110.86,111.17,108.2,109.49,1435339,AAP
2017-08-08,109.51,110.81,108.29,109.39,863575,AAP
2017-08-09,109.24,110.28,108.41,109.18,938469,AAP
2017-08-10,108.44,108.82,105.25,106.13,1844461,AAP
2017-08-11,106.09,107.47,105.24,107.34,1903503,AAP
2017-08-14,107.88,109.81,106.33,109.32,2130226,AAP
2017-08-15,91.99,93.0,82.21,87.08,19749515,AAP
2017-08-16,86.56,92.85,86.5501,91.51,6530756,AAP
2017-08-17,90.75,95.49,90.18,92.85,4675083,AAP
2017-08-18,92.84,95.0,92.13,93.26,3073777,AAP
2017-08-21,93.93,95.95,93.52,95.19,1968927,AAP
2017-08-22,95.23,96.75,95.07,95.8,2075160,AAP
2017-08-23,95.29,95.96,93.1,93.54,1775610,AAP
2017-08-24,94.18,95.25,92.36,93.1,1407762,AAP
2017-08-25,93.49,97.84,93.0,95.8,1633170,AAP
2017-08-28,95.94,96.31,93.95,94.66,1108307,AAP
2017-08-29,93.9,95.31,93.1,95.12,1749409,AAP
2017-08-30,95.12,98.08,95.12,96.81,1441156,AAP
2017-08-31,97.29,98.61,96.84,97.9,1913359,AAP
2017-09-01,98.31,99.43,97.65,98.06,1095568,AAP
2017-09-05,97.71,98.92,96.28,96.73,1194010,AAP
2017-09-06,96.92,97.7,95.02,95.61,1893184,AAP
2017-09-07,96.0,96.33,92.77,93.53,2863191,AAP
2017-09-08,93.59,95.03,92.48,94.03,1823769,AAP
2017-09-11,94.0,95.02,93.37,94.4,1249884,AAP
2017-09-12,92.31,97.95,91.46,97.26,2286783,AAP
2017-09-13,97.07,100.32,97.07,100.1,2080199,AAP
2017-09-14,100.09,100.09,99.0,100.02,1322733,AAP
2017-09-15,99.77,99.77,98.26,99.51,2586874,AAP
2017-09-18,99.66,100.29,98.49,98.58,2072136,AAP
2017-09-19,99.0,100.71,94.24,94.85,3099110,AAP
2017-09-20,94.5,96.1,93.67,94.75,1454378,AAP
2017-09-21,94.75,94.97,93.19,93.68,1597290,AAP
2017-09-22,93.9,95.906,93.68,95.59,1784094,AAP
2017-09-25,95.83,98.55,95.39,97.94,2681297,AAP
2017-09-26,97.99,98.43,96.9,97.59,1175482,AAP
2017-09-27,98.2,99.45,97.41,99.33,1253987,AAP
2017-09-28,99.26,99.92,98.91,99.5,1132752,AAP
2017-09-29,99.7,99.99,98.2377,99.2,1878241,AAP
2017-10-02,99.58,99.74,98.39,99.36,1517333,AAP
2017-10-03,99.46,100.095,98.24,98.98,934960,AAP
2017-10-04,95.04,98.41,94.48,94.93,2780255,AAP
2017-10-05,94.77,95.85,93.6,94.33,2050807,AAP
2017-10-06,94.14,95.67,93.69,94.29,1316795,AAP
2017-10-09,94.23,94.47,90.99,91.12,1951654,AAP
2017-10-10,91.22,92.38,91.02,91.84,1260603,AAP
2017-10-11,91.7,92.16,89.18,89.4,1527602,AAP
2017-10-12,89.38,89.5,86.49,86.56,2514625,AAP
2017-10-13,86.76,86.8726,85.4,85.51,1969473,AAP
2017-10-16,85.7,86.05,84.755,86.01,2448040,AAP
2017-10-17,86.38,88.97,86.2,88.09,2100239,AAP
2017-10-18,87.83,88.88,87.44,87.81,2345242,AAP
2017-10-19,86.24,87.96,85.34,86.92,2400967,AAP
2017-10-20,87.36,87.72,85.93,86.78,1156760,AAP
2017-10-23,86.55,87.44,85.58,85.91,1345034,AAP
2017-10-24,85.73,85.93,83.5,84.25,1789466,AAP
2017-10-25,83.71,84.06,81.82,83.29,1965490,AAP
2017-10-26,82.89,87.64,81.31,85.65,3229414,AAP
2017-10-27,85.14,85.65,81.805,81.93,2927815,AAP
2017-10-30,81.93,82.13,81.13,82.0,2309813,AAP
2017-10-31,82.17,83.1523,81.68,81.74,1081473,AAP
2017-11-01,82.33,82.74,80.68,80.75,1157567,AAP
2017-11-02,81.02,82.91,80.21,81.69,1669094,AAP
2017-11-03,81.39,82.38,80.27,81.8,1108556,AAP
2017-11-06,81.53,81.81,80.31,80.71,1173931,AAP
2017-11-07,80.66,80.83,78.9,79.38,1262100,AAP
2017-11-08,79.2,80.62,78.81,79.41,3233416,AAP
2017-11-09,79.56,81.09,79.14,80.45,1898501,AAP
2017-11-10,80.16,81.99,80.0,81.22,1942381,AAP
2017-11-13,80.72,82.82,80.46,82.28,3894463,AAP
2017-11-14,94.88,102.89,94.75,95.72,10153820,AAP
2017-11-15,93.93,95.49,91.37,91.58,3073970,AAP
2017-11-16,92.0,92.77,89.24,90.5,2288968,AAP
2017-11-17,91.02,91.44,89.13,89.27,1549220,AAP
2017-11-20,89.21,91.68,88.24,91.43,1498321,AAP
2017-11-21,90.94,90.95,88.9,88.93,1610673,AAP
2017-11-22,89.2,90.31,88.82,89.62,907746,AAP
2017-11-24,89.64,89.9,88.96,89.23,523496,AAP
2017-11-27,89.61,90.7839,89.04,89.87,858761,AAP
2017-11-28,89.89,92.91,89.63,92.84,1145412,AAP
2017-11-29,93.96,100.37,93.405,99.95,3895424,AAP
2017-11-30,99.58,101.65,98.67,101.0,2353902,AAP
2017-12-01,100.74,100.97,97.89,99.28,2253440,AAP
2017-12-04,100.94,105.2,100.76,104.02,2225108,AAP
2017-12-05,107.1,107.79,100.02,101.15,2462381,AAP
2017-12-06,100.87,101.42,97.47,97.5,1285815,AAP
2017-12-07,97.75,98.37,96.57,97.61,1171737,AAP
2017-12-08,98.21,100.62,97.38,100.31,925634,AAP
2017-12-11,100.15,101.67,99.11,100.85,1490269,AAP
2017-12-12,101.71,105.56,101.71,103.03,2442653,AAP
2017-12-13,103.63,103.72,101.86,102.5,1093054,AAP
2017-12-14,103.655,103.9,99.771,100.2,1111437,AAP
2017-12-15,101.18,101.72,100.17,100.7,1617013,AAP
2017-12-18,101.86,103.1,100.65,102.71,844821,AAP
2017-12-19,102.645,102.8632,99.39,99.73,1334064,AAP
2017-12-20,100.54,100.91,98.03,98.59,1081813,AAP
2017-12-21,99.17,100.52,98.2,100.13,1089958,AAP
2017-12-22,100.52,100.8336,99.71,100.55,1257605,AAP
2017-12-26,100.8,102.75,100.65,101.96,565122,AAP
2017-12-27,101.72,101.72,99.4,99.77,988503,AAP
2017-12-28,99.86,99.91,98.17,99.71,604645,AAP
2017-12-29,99.85,100.99,99.5,99.69,969168,AAP
2018-01-02,100.9,107.93,99.71,106.09,2624529,AAP
2018-01-03,106.42,107.66,105.3,107.05,2086814,AAP
2018-01-04,107.75,111.529,107.48,111.0,2104476,AAP
2018-01-05,111.96,113.15,110.3,112.18,1996658,AAP
2018-01-08,112.05,112.29,110.64,111.39,1257110,AAP
2018-01-09,111.69,111.69,109.81,110.49,1091423,AAP
2018-01-10,110.27,112.0,109.79,110.59,711429,AAP
2018-01-11,110.7,113.42,108.9,112.95,1015947,AAP
2018-01-12,114.38,116.05,113.02,115.94,1579194,AAP
2018-01-16,116.76,116.84,112.86,113.9,1498101,AAP
2018-01-17,114.74,116.24,112.98,115.35,1354175,AAP
2018-01-18,115.67,115.86,113.66,115.53,920874,AAP
2018-01-19,116.24,117.51,115.21,117.02,1169949,AAP
2018-01-22,116.88,118.19,115.9,118.03,1612108,AAP
2018-01-23,117.74,119.14,116.6,119.1,1276958,AAP
2018-01-24,119.26,121.24,118.26,120.99,1198596,AAP
2018-01-25,121.12,121.34,119.63,120.92,1250816,AAP
2018-01-26,123.34,123.9,121.66,123.64,1488390,AAP
2018-01-29,123.52,123.63,122.72,122.89,1403699,AAP
2018-01-30,121.57,122.7,117.575,119.27,1889671,AAP
2018-01-31,119.86,120.47,115.825,116.99,1235733,AAP
2018-02-01,116.24,118.83,115.83,117.29,760629,AAP
2018-02-02,115.92,117.18,113.125,113.93,1092333,AAP
2018-02-05,113.05,114.97,109.81,109.86,1281592,AAP
2018-02-06,108.28,113.11,106.745,112.2,1240784,AAP
2018-02-07,112.09,114.5799,109.9,109.93,2163545,AAP
2013-02-08,36.37,36.42,35.825,36.25,13858795,ABBV
2013-02-11,36.13,36.18,35.75,35.85,6031957,ABBV
2013-02-12,35.77,35.9,35.2,35.42,7473991,ABBV
2013-02-13,35.42,35.57,35.15,35.27,4860053,ABBV
2013-02-14,35.05,36.73,35.01,36.57,7570052,ABBV
2013-02-15,36.93,37.81,36.93,37.58,13296586,ABBV
2013-02-19,37.54,38.33,37.11,38.19,8292612,ABBV
2013-02-20,38.16,39.13,37.61,38.61,8096330,ABBV
2013-02-21,38.49,39.025,38.19,38.78,7261136,ABBV
2013-02-22,38.79,38.85,38.14,38.46,4490835,ABBV
2013-02-25,38.54,38.61,37.37,37.37,4665671,ABBV
2013-02-26,37.6,37.6,36.96,37.09,4462936,ABBV
2013-02-27,36.97,36.98,36.4,36.73,12238463,ABBV
2013-02-28,36.66,37.14,36.5,36.92,10322299,ABBV
2013-03-01,36.8,38.07,36.551,37.81,8929379,ABBV
2013-03-04,37.53,38.25,37.53,38.24,5420719,ABBV
2013-03-05,38.45,38.57,37.29,37.51,6650110,ABBV
2013-03-06,37.56,37.86,37.37,37.74,5489700,ABBV
2013-03-07,37.65,38.01,37.44,37.49,4442420,ABBV
2013-03-08,37.64,37.65,37.16,37.34,4114449,ABBV
2013-03-11,37.25,38.15,37.08,37.67,4614351,ABBV
2013-03-12,37.7,38.3,37.05,37.17,6523931,ABBV
2013-03-13,37.2,37.5899,37.04,37.17,3710541,ABBV
2013-03-14,37.43,37.59,36.86,37.56,9864432,ABBV
2013-03-15,37.44,38.54,37.28,38.5,12208850,ABBV
2013-03-18,38.05,38.49,37.99,38.16,5126112,ABBV
2013-03-19,38.25,38.4,37.84,38.36,5108398,ABBV
2013-03-20,38.5,39.19,38.41,39.06,7073266,ABBV
2013-03-21,38.82,38.97,38.48,38.49,4738057,ABBV
2013-03-22,38.57,38.97,38.3,38.97,3323330,ABBV
2013-03-25,39.12,39.52,38.93,39.32,6064941,ABBV
2013-03-26,39.57,40.52,39.57,40.21,7249496,ABBV
2013-03-27,40.22,40.29,39.66,40.15,4274985,ABBV
2013-03-28,40.26,40.8,39.775,40.78,7264747,ABBV
2013-04-01,39.96,41.14,39.96,41.12,5739918,ABBV
2013-04-02,41.22,41.22,40.52,40.71,5510629,ABBV
2013-04-03,40.75,41.45,40.35,40.57,4122422,ABBV
2013-04-04,40.77,41.78,40.624,41.6,20687523,ABBV
2013-04-05,41.31,41.5,41.09,41.31,14091702,ABBV
2013-04-08,41.27,41.87,41.07,41.77,16449213,ABBV
2013-04-09,41.96,43.56,41.8,42.55,8674526,ABBV
2013-04-10,42.65,43.77,42.5,43.62,7809966,ABBV
2013-04-11,43.42,43.705,43.11,43.2,6494382,ABBV
2013-04-12,42.97,43.29,42.62,43.09,4202267,ABBV
2013-04-15,42.87,43.03,41.41,41.44,7153137,ABBV
2013-04-16,41.67,42.53,41.13,42.45,6999109,ABBV
2013-04-17,42.14,42.43,41.42,42.24,5046271,ABBV
2013-04-18,42.37,42.64,41.89,42.32,5008971,ABBV
2013-04-19,42.51,42.58,42.2,42.39,6493328,ABBV
2013-04-22,43.0,44.83,42.88,44.2,8531644,ABBV
2013-04-23,44.61,46.32,44.4,45.14,9378005,ABBV
2013-04-24,45.14,45.34,43.94,44.32,5541225,ABBV
2013-04-25,44.75,44.7899,43.76,44.24,5236806,ABBV
2013-04-26,44.95,46.31,44.75,45.84,10100905,ABBV
2013-04-29,45.83,45.93,45.05,45.23,6025401,ABBV
2013-04-30,45.05,46.23,45.01,46.05,6792922,ABBV
2013-05-01,45.74,46.09,45.55,45.55,6399553,ABBV
2013-05-02,45.68,45.68,43.86,43.99,9651087,ABBV
2013-05-03,44.31,44.77,43.83,44.68,4643020,ABBV
2013-05-06,44.95,44.95,44.15,44.59,4085682,ABBV
2013-05-07,44.5,45.0,44.4201,44.91,3745563,ABBV
2013-05-08,45.01,45.05,43.39,43.49,6973280,ABBV
2013-05-09,43.34,44.45,43.25,44.24,5047066,ABBV
2013-05-10,44.21,45.01,44.2,45.01,4455864,ABBV
2013-05-13,44.79,44.79,44.17,44.54,3738818,ABBV
2013-05-14,44.09,45.52,44.09,45.35,5761112,ABBV
2013-05-15,45.72,46.93,45.48,46.03,6702565,ABBV
2013-05-16,46.06,46.9,46.01,46.21,4605696,ABBV
2013-05-17,46.03,47.34,45.85,47.17,5245633,ABBV
2013-05-20,47.12,47.14,46.0701,46.26,3537760,ABBV
2013-05-21,46.19,46.96,46.17,46.54,4710269,ABBV
2013-05-22,46.46,48.0,45.85,46.76,5203782,ABBV
2013-05-23,46.12,46.945,46.02,46.59,3283579,ABBV
2013-05-24,46.25,46.48,45.3138,45.44,4511667,ABBV
2013-05-28,45.89,46.04,44.7,45.39,6181991,ABBV
2013-05-29,44.89,45.18,43.79,43.88,6908441,ABBV
2013-05-30,44.07,45.12,44.07,44.55,4852176,ABBV
2013-05-31,44.27,44.69,42.6825,42.69,9308694,ABBV
2013-06-03,42.88,43.58,42.75,43.36,7177530,ABBV
2013-06-04,43.42,44.47,43.38,43.63,4528588,ABBV
2013-06-05,43.49,43.9,42.69,43.04,4801301,ABBV
2013-06-06,43.22,43.57,42.65,43.5,4261250,ABBV
2013-06-07,43.72,44.27,43.5,44.0,5463841,ABBV
2013-06-10,44.33,44.33,43.22,43.92,4703379,ABBV
2013-06-11,43.31,44.05,43.05,43.59,3574781,ABBV
2013-06-12,43.91,44.0,42.72,42.77,3742538,ABBV
2013-06-13,42.42,43.2,40.1,43.15,6096412,ABBV
2013-06-14,42.98,43.5,42.5,43.21,4078472,ABBV
2013-06-17,43.4,43.5,42.68,43.01,3457927,ABBV
2013-06-18,42.97,43.56,42.63,43.54,3645023,ABBV
2013-06-19,43.56,43.83,43.01,43.04,3663528,ABBV
2013-06-20,42.65,42.78,40.91,41.06,7476084,ABBV
2013-06-21,41.66,42.71,41.2,42.62,9823959,ABBV
2013-06-24,42.07,42.395,41.32,41.89,6044515,ABBV
2013-06-25,42.15,42.77,41.61,42.63,4687548,ABBV
2013-06-26,43.1,43.61,43.025,43.38,4733682,ABBV
2013-06-27,43.56,43.98,42.735,43.13,5164221,ABBV
2013-06-28,42.53,42.97,41.32,41.34,10754205,ABBV
2013-07-01,41.4,41.93,41.07,41.61,4589412,ABBV
2013-07-02,41.58,42.569,41.58,42.21,4367392,ABBV
2013-07-03,41.88,42.31,41.61,42.23,2417693,ABBV
2013-07-05,42.45,42.83,42.31,42.72,2743786,ABBV
2013-07-08,42.9,43.69,42.82,43.68,3982360,ABBV
2013-07-09,44.0,44.23,43.25,43.32,3808460,ABBV
2013-07-10,43.36,44.12,43.36,43.91,3092351,ABBV
2013-07-11,43.94,44.11,43.33,43.78,4061419,ABBV
2013-07-12,43.93,45.11,43.8,45.05,5694865,ABBV
2013-07-15,44.95,44.97,44.54,44.62,3266589,ABBV
2013-07-16,44.54,44.77,43.7,43.81,3714496,ABBV
2013-07-17,43.97,44.15,43.74,43.96,3646009,ABBV
2013-07-18,43.96,44.56,43.81,44.32,3043697,ABBV
2013-07-19,44.49,44.91,44.12,44.52,4234866,ABBV
2013-07-22,44.3,45.1,43.8,44.97,3810450,ABBV
2013-07-23,44.92,45.09,44.23,44.31,3535542,ABBV
2013-07-24,44.28,44.37,43.39,43.64,3088091,ABBV
2013-07-25,43.41,44.43,43.35,44.24,4088669,ABBV
2013-07-26,45.01,45.12,44.17,44.79,4491224,ABBV
2013-07-29,44.72,45.45,44.47,45.06,4326780,ABBV
2013-07-30,45.08,45.23,44.2,44.7,3619666,ABBV
2013-07-31,44.84,45.91,44.81,45.48,6024750,ABBV
2013-08-01,45.14,45.9,45.04,45.25,3652564,ABBV
2013-08-02,45.11,45.42,44.81,45.32,3173630,ABBV
2013-08-05,45.05,45.365,44.485,44.71,2953450,ABBV
2013-08-06,44.42,44.99,44.42,44.88,4980644,ABBV
2013-08-07,44.7,44.86,44.22,44.57,3303385,ABBV
2013-08-08,44.86,45.18,44.61,45.06,2892355,ABBV
2013-08-09,44.9,45.0,44.47,44.71,3290789,ABBV
2013-08-12,44.71,45.2,44.39,45.04,3826370,ABBV
2013-08-13,45.12,45.18,44.68,44.93,2791757,ABBV
2013-08-14,44.85,45.23,44.45,44.58,2990693,ABBV
2013-08-15,44.6,44.62,43.1333,43.21,4363128,ABBV
2013-08-16,42.94,43.14,42.42,43.0,6093265,ABBV
2013-08-19,43.01,43.81,42.95,43.37,3314503,ABBV
2013-08-20,43.29,43.48,42.85,42.97,2802980,ABBV
2013-08-21,42.82,42.88,42.25,42.31,4118891,ABBV
2013-08-22,42.4,43.1,42.29,42.92,4077675,ABBV
2013-08-23,43.01,43.5,42.85,43.43,2738398,ABBV
2013-08-26,43.43,43.74,43.19,43.45,3498733,ABBV
2013-08-27,43.02,43.089,42.6,42.63,4482415,ABBV
2013-08-28,42.53,42.808,42.35,42.56,3009678,ABBV
2013-08-29,42.32,43.09,42.26,42.62,2788872,ABBV
2013-08-30,42.76,43.03,42.3,42.61,3170663,ABBV
2013-09-03,43.0,43.28,42.31,42.59,2925579,ABBV
2013-09-04,42.6,43.14,42.59,43.13,3190677,ABBV
2013-09-05,43.03,43.66,43.0,43.51,3355461,ABBV
2013-09-06,43.53,44.35,42.891,43.89,3992200,ABBV
2013-09-09,43.88,44.44,43.5,44.43,3287461,ABBV
2013-09-10,44.58,44.815,44.1,44.78,4282278,ABBV
2013-09-11,44.81,44.97,44.39,44.95,3441689,ABBV
2013-09-12,44.84,44.95,44.5,44.7,2597892,ABBV
2013-09-13,44.71,44.89,44.43,44.89,2273543,ABBV
2013-09-16,45.32,45.95,45.19,45.82,3536757,ABBV
2013-09-17,45.92,47.695,45.86,47.6,7294962,ABBV
2013-09-18,47.19,48.42,46.885,47.92,6689426,ABBV
2013-09-19,48.21,48.23,47.31,47.4,5243313,ABBV
2013-09-20,47.44,48.0,47.33,47.84,10495268,ABBV
2013-09-23,47.56,47.56,46.93,47.1,3179469,ABBV
2013-09-24,46.95,46.95,45.94,45.98,7076602,ABBV
2013-09-25,46.09,46.16,45.02,45.33,4571876,ABBV
2013-09-26,45.33,45.6192,44.81,45.0,5033923,ABBV
2013-09-27,44.87,44.9,44.015,44.33,6617251,ABBV
2013-09-30,44.52,44.95,44.03,44.73,5818407,ABBV
2013-10-01,44.81,45.8975,44.81,45.8,4159654,ABBV
2013-10-02,45.34,45.97,45.12,45.95,4056759,ABBV
2013-10-03,45.6,46.3399,45.1,46.01,7020811,ABBV
2013-10-04,46.18,46.88,46.0,46.8,4141428,ABBV
2013-10-07,46.12,46.98,46.09,46.09,4703814,ABBV
2013-10-08,46.29,46.32,44.39,44.52,7118052,ABBV
2013-10-09,44.72,45.31,44.32,44.81,5113041,ABBV
2013-10-10,45.1,45.68,44.51,45.68,3967512,ABBV
2013-10-11,45.7,45.7,44.955,45.65,2985710,ABBV
2013-10-14,45.21,46.45,45.07,46.33,3377273,ABBV
2013-10-15,46.05,46.38,45.75,46.08,3533322,ABBV
2013-10-16,46.31,47.27,46.203,47.06,4388098,ABBV
2013-10-17,46.95,48.32,46.95,48.17,7242363,ABBV
2013-10-18,48.38,48.95,47.769,48.33,9212885,ABBV
2013-10-21,48.08,48.55,47.76,48.35,4713165,ABBV
2013-10-22,48.39,49.31,48.11,49.0,6937480,ABBV
2013-10-23,48.76,48.86,48.28,48.33,4130681,ABBV
2013-10-24,48.63,48.9799,47.74,47.93,5077926,ABBV
2013-10-25,49.1,49.83,48.56,49.3,6956847,ABBV
2013-10-28,49.13,49.97,48.97,49.42,5531916,ABBV
2013-10-29,49.48,50.2,49.48,49.79,5022889,ABBV
2013-10-30,49.57,49.57,48.72,48.8,4011583,ABBV
2013-10-31,48.68,49.0,48.44,48.45,4563677,ABBV
2013-11-01,48.64,49.325,48.5,48.96,3866864,ABBV
2013-11-04,49.19,49.19,48.0,48.76,4095606,ABBV
2013-11-05,48.59,48.76,48.025,48.17,4095359,ABBV
2013-11-06,48.5,48.74,48.0,48.05,4307972,ABBV
2013-11-07,48.17,48.36,47.18,47.24,4444941,ABBV
2013-11-08,47.13,48.1,46.83,48.03,5190868,ABBV
2013-11-11,48.23,48.67,48.19,48.57,2282892,ABBV
2013-11-12,48.45,48.48,47.275,47.48,5351110,ABBV
2013-11-13,47.36,47.93,47.29,47.85,3745113,ABBV
2013-11-14,47.99,48.47,47.688,48.04,3411754,ABBV
2013-11-15,48.03,48.75,48.0,48.44,6257082,ABBV
2013-11-18,48.89,49.96,48.73,48.87,8585679,ABBV
2013-11-19,48.73,49.0,48.3699,48.46,4050726,ABBV
2013-11-20,48.42,48.54,47.83,47.95,3120295,ABBV
2013-11-21,48.28,48.67,47.99,48.57,4459830,ABBV
2013-11-22,48.65,49.14,48.57,48.94,5810069,ABBV
2013-11-25,49.0,49.28,48.32,48.41,3343221,ABBV
2013-11-26,48.38,49.18,48.31,48.6,4732347,ABBV
2013-11-27,48.83,48.945,48.24,48.25,3414869,ABBV
2013-11-29,48.43,48.93,48.07,48.45,4044343,ABBV
2013-12-02,48.49,48.68,48.02,48.39,4322116,ABBV
2013-12-03,49.13,50.26,48.97,49.97,9480120,ABBV
2013-12-04,49.75,50.29,49.3001,49.67,5309417,ABBV
2013-12-05,49.42,50.07,49.05,49.76,5449133,ABBV
2013-12-06,50.17,51.5,50.05,51.35,7285755,ABBV
2013-12-09,51.45,51.81,50.77,51.21,5470820,ABBV
2013-12-10,51.245,54.13,50.72,52.14,14907618,ABBV
2013-12-11,52.67,53.25,52.02,52.67,10775465,ABBV
2013-12-12,52.56,52.62,51.8,52.39,7766426,ABBV
2013-12-13,52.3,52.6,51.84,52.37,6465350,ABBV
2013-12-16,53.42,54.78,52.98,53.37,9848309,ABBV
2013-12-17,53.43,53.92,53.0,53.63,7990671,ABBV
2013-12-18,52.78,54.43,52.22,54.32,9635694,ABBV
2013-12-19,53.21,53.21,52.02,52.63,8381255,ABBV
2013-12-20,52.77,53.01,52.29,52.59,12471782,ABBV
2013-12-23,52.73,52.935,52.24,52.58,4964436,ABBV
2013-12-24,52.78,52.79,52.275,52.36,1747000,ABBV
2013-12-26,52.59,53.06,52.34,52.99,2401527,ABBV
2013-12-27,52.92,53.05,52.38,52.55,2355008,ABBV
2013-12-30,52.73,53.03,52.6,53.01,2898886,ABBV
2013-12-31,52.99,53.06,52.36,52.81,3019731,ABBV
2014-01-02,52.12,52.33,51.52,51.98,4569061,ABBV
2014-01-03,52.25,52.665,51.9675,52.3,4794591,ABBV
2014-01-06,52.7,52.7,50.03,50.39,11871094,ABBV
2014-01-07,50.84,51.21,50.3,50.49,9719873,ABBV
2014-01-08,50.63,51.11,50.235,50.36,6813338,ABBV
2014-01-09,50.59,51.65,49.87,51.22,6960524,ABBV
2014-01-10,51.27,51.49,50.76,50.9,5518662,ABBV
2014-01-13,50.66,50.74,49.64,49.83,7055356,ABBV
2014-01-14,49.94,50.88,49.63,50.6,6610849,ABBV
2014-01-15,50.65,50.67,50.07,50.11,4728401,ABBV
2014-01-16,50.1,50.62,50.02,50.5,4972290,ABBV
2014-01-17,50.64,50.66,50.01,50.06,8606778,ABBV
2014-01-21,50.26,50.92,49.91,50.0,5827366,ABBV
2014-01-22,49.98,50.0,48.62,49.08,8181957,ABBV
2014-01-23,48.74,49.06,48.39,48.87,7270503,ABBV
2014-01-24,48.42,49.1,47.77,47.79,9203692,ABBV
2014-01-27,47.79,47.83,46.42,46.83,10788733,ABBV
2014-01-28,47.08,48.47,47.08,47.69,12298641,ABBV
2014-01-29,47.15,47.84,46.9801,47.61,7608549,ABBV
2014-01-30,47.97,48.88,47.9,48.31,7670930,ABBV
2014-01-31,49.94,50.55,49.07,49.23,12894409,ABBV
2014-02-03,49.4,49.49,47.06,47.35,10315368,ABBV
2014-02-04,47.18,47.97,46.95,47.95,9606123,ABBV
2014-02-05,47.76,48.07,47.155,47.73,6987085,ABBV
2014-02-06,47.89,48.18,47.45,47.93,4957804,ABBV
2014-02-07,48.0,49.025,47.66,48.89,7003884,ABBV
2014-02-10,48.75,50.19,48.72,49.55,7907594,ABBV
2014-02-11,49.41,49.9675,49.04,49.66,7220444,ABBV
2014-02-12,49.63,50.93,49.59,50.56,6534491,ABBV
2014-02-13,50.3,50.52,49.88,50.35,5266042,ABBV
2014-02-14,50.56,50.91,50.17,50.73,4125072,ABBV
2014-02-18,50.64,51.56,50.56,51.46,4984888,ABBV
2014-02-19,51.17,51.86,50.64,51.19,5242787,ABBV
2014-02-20,51.19,52.11,50.73,51.86,6078933,ABBV
2014-02-21,51.82,51.97,51.01,51.04,5842724,ABBV
2014-02-24,51.01,51.56,50.83,50.85,5704236,ABBV
2014-02-25,50.93,51.13,50.5,50.72,5424996,ABBV
2014-02-26,49.95,50.97,49.93,50.74,5710741,ABBV
2014-02-27,50.6,50.92,50.47,50.91,5052972,ABBV
2014-02-28,50.84,51.96,50.51,50.91,7096343,ABBV
2014-03-03,50.34,50.86,49.79,50.09,6817656,ABBV
2014-03-04,50.73,51.725,50.53,51.59,6198289,ABBV
2014-03-05,51.68,52.12,51.3,51.7,5251165,ABBV
2014-03-06,52.04,52.77,51.97,52.04,6529013,ABBV
2014-03-07,52.25,52.5,51.01,51.46,5860736,ABBV
2014-03-10,51.9,51.9,50.86,51.66,3086027,ABBV
2014-03-11,51.68,52.139,51.5,51.75,3634594,ABBV
2014-03-12,51.46,51.74,51.07,51.64,3924773,ABBV
2014-03-13,51.89,52.1,51.14,51.32,4839437,ABBV
2014-03-14,51.25,51.42,50.8,51.21,5466682,ABBV
2014-03-17,51.47,52.19,51.26,51.98,3875485,ABBV
2014-03-18,52.08,53.22,51.97,53.1,4712266,ABBV
2014-03-19,53.09,53.53,52.44,53.11,6408622,ABBV
2014-03-20,52.86,53.8,52.52,53.68,6922666,ABBV
2014-03-21,54.22,54.73,53.09,53.46,12930499,ABBV
2014-03-24,53.53,53.62,51.35,51.36,10162405,ABBV
2014-03-25,51.68,52.1,51.495,51.69,6127187,ABBV
2014-03-26,52.0,52.34,51.46,51.5,5684946,ABBV
2014-03-27,51.53,51.84,51.43,51.66,4777964,ABBV
2014-03-28,51.83,52.13,50.89,50.98,4208320,ABBV
2014-03-31,51.34,51.7,50.95,51.4,4813095,ABBV
2014-04-01,51.62,52.38,51.54,52.1,4250829,ABBV
2014-04-02,52.1,53.41,51.99,53.34,6007236,ABBV
2014-04-03,53.35,53.83,53.205,53.5,6841426,ABBV
2014-04-04,53.78,54.44,52.05,52.2,7014940,ABBV
2014-04-07,51.68,52.31,49.65,50.62,9147386,ABBV
2014-04-08,50.35,50.87,48.93,49.1,8246930,ABBV
2014-04-09,49.49,50.76,49.26,50.63,6018377,ABBV
2014-04-10,50.08,50.27,47.29,47.35,13177840,ABBV
2014-04-11,46.58,47.21,45.5,46.46,11465788,ABBV
2014-04-14,47.1,47.5,46.205,46.83,7292068,ABBV
2014-04-15,47.42,48.085,46.764,47.86,9531242,ABBV
2014-04-16,48.58,48.84,47.62,48.12,7150999,ABBV
2014-04-17,47.92,48.78,47.72,48.55,6196807,ABBV
2014-04-21,48.5,49.45,48.4,49.43,4444955,ABBV
2014-04-22,49.49,50.42,49.35,50.01,6613231,ABBV
2014-04-23,50.14,50.26,49.39,50.14,6578335,ABBV
2014-04-24,50.13,50.13,49.0,49.32,6628778,ABBV
2014-04-25,50.21,50.98,48.95,49.14,7289118,ABBV
2014-04-28,49.55,50.92,49.5,50.87,7932184,ABBV
2014-04-29,50.94,51.527,50.76,51.37,5601295,ABBV
2014-04-30,51.38,52.165,51.0,52.08,7430573,ABBV
2014-05-01,51.89,52.095,51.41,51.61,4279836,ABBV
2014-05-02,51.41,51.72,51.0,51.18,3341268,ABBV
2014-05-05,50.99,51.37,50.31,51.36,2580340,ABBV
2014-05-06,51.2,51.3,50.83,50.91,3353162,ABBV
2014-05-07,52.38,52.87,51.2749,52.79,7023045,ABBV
2014-05-08,52.69,53.09,51.96,52.15,4092123,ABBV
2014-05-09,52.07,52.345,51.08,52.26,5012523,ABBV
2014-05-12,52.36,52.56,52.22,52.37,3626399,ABBV
2014-05-13,52.45,52.5,51.92,52.2,4145227,ABBV
2014-05-14,52.23,53.0,52.08,52.87,4878350,ABBV
2014-05-15,52.96,53.07,52.42,52.69,6963814,ABBV
2014-05-16,52.65,52.97,52.41,52.93,5826232,ABBV
2014-05-19,52.84,54.21,52.71,54.11,6010486,ABBV
2014-05-20,53.86,53.93,53.31,53.54,5021237,ABBV
2014-05-21,53.5,53.84,53.0998,53.27,4088023,ABBV
2014-05-22,53.29,54.34,52.94,53.63,4486352,ABBV
2014-05-23,53.94,54.38,53.835,53.95,3023515,ABBV
2014-05-27,54.2,54.2,53.78,53.99,3816296,ABBV
2014-05-28,53.96,54.61,53.82,54.07,4108352,ABBV
2014-05-29,54.1,54.45,53.75,54.03,2768582,ABBV
2014-05-30,53.98,54.43,53.89,54.33,4024988,ABBV
2014-06-02,54.43,54.95,53.91,54.15,3634963,ABBV
2014-06-03,54.06,54.47,53.87,54.37,3077969,ABBV
2014-06-04,53.92,54.64,53.67,54.58,3388190,ABBV
2014-06-05,54.55,55.32,54.36,55.3,4847296,ABBV
2014-06-06,55.32,55.4,54.89,55.1,3450130,ABBV
2014-06-09,54.42,54.88,53.722,53.84,6297637,ABBV
2014-06-10,53.14,54.08,52.29,53.97,8414705,ABBV
2014-06-11,53.85,54.7,53.75,54.23,5386756,ABBV
2014-06-12,54.22,54.25,53.46,53.66,3941639,ABBV
2014-06-13,53.67,54.31,53.44,54.16,4413075,ABBV
2014-06-16,54.18,54.31,53.45,54.0,4410384,ABBV
2014-06-17,54.49,54.54,53.85,54.3,3385676,ABBV
2014-06-18,54.27,54.61,54.0,54.57,3337264,ABBV
2014-06-19,54.14,54.81,53.92,54.19,3960078,ABBV
2014-06-20,55.62,55.62,53.16,53.3,13457709,ABBV
2014-06-23,53.76,54.4,53.54,53.75,6235684,ABBV
2014-06-24,53.74,53.95,53.43,53.59,5483520,ABBV
2014-06-25,53.52,55.79,53.4,55.0,11085144,ABBV
2014-06-26,55.07,56.54,54.97,56.51,10716502,ABBV
2014-06-27,56.58,56.9,56.28,56.79,7491070,ABBV
2014-06-30,56.51,56.89,56.1001,56.44,6477174,ABBV
2014-07-01,56.42,57.2,56.17,56.89,6870144,ABBV
2014-07-02,57.46,58.11,56.92,58.11,6199669,ABBV
2014-07-03,57.9,58.27,57.65,58.22,3828923,ABBV
2014-07-07,57.91,58.15,57.39,57.4,4736261,ABBV
2014-07-08,56.68,56.97,55.48,55.69,9297387,ABBV
2014-07-09,55.56,55.64,54.82,55.01,11516292,ABBV
2014-07-10,54.5,55.875,54.28,55.79,7553623,ABBV
2014-07-11,55.34,56.6,54.48,54.96,13593033,ABBV
2014-07-14,53.89,55.05,53.72,54.85,30823346,ABBV
2014-07-15,54.52,54.69,53.39,53.44,16796769,ABBV
2014-07-16,53.25,53.67,51.82,53.65,23315915,ABBV
2014-07-17,53.21,54.9995,52.88,53.52,18698975,ABBV
2014-07-18,53.0,55.12,53.0,54.91,42463192,ABBV
2014-07-21,54.14,54.45,53.91,54.0,22334992,ABBV
2014-07-22,53.82,54.38,53.75,54.05,14724251,ABBV
2014-07-23,54.48,54.8126,54.07,54.48,15011312,ABBV
2014-07-24,54.22,54.56,53.97,54.08,11712776,ABBV
2014-07-25,54.4,54.49,53.03,53.18,11681104,ABBV
2014-07-28,53.42,53.995,53.1701,53.74,10465972,ABBV
2014-07-29,53.55,53.66,53.24,53.43,16171546,ABBV
2014-07-30,53.28,53.885,53.03,53.75,12680103,ABBV
2014-07-31,53.13,53.4,52.3,52.34,15479875,ABBV
2014-08-01,52.03,52.64,51.75,52.48,11593203,ABBV
2014-08-04,52.58,53.4,52.37,53.29,10456260,ABBV
2014-08-05,52.77,53.19,52.4466,52.79,12783830,ABBV
2014-08-06,51.48,52.66,51.37,52.05,18126213,ABBV
2014-08-07,51.59,52.71,51.42,52.43,17178896,ABBV
2014-08-08,52.72,52.89,52.29,52.82,13126152,ABBV
2014-08-11,53.0,53.65,52.77,53.31,10074584,ABBV
2014-08-12,53.22,53.3,52.5734,52.84,8524637,ABBV
2014-08-13,52.97,53.64,52.75,53.6,9004363,ABBV
2014-08-14,53.62,54.23,53.53,54.19,7959787,ABBV
2014-08-15,54.34,54.585,53.58,53.9,10109262,ABBV
2014-08-18,54.39,54.52,53.84,54.31,7370618,ABBV
2014-08-19,54.48,55.31,54.18,55.29,9160272,ABBV
2014-08-20,54.82,55.18,54.69,55.06,7612618,ABBV
2014-08-21,54.79,55.115,54.68,54.96,8063190,ABBV
2014-08-22,54.87,55.27,54.36,55.2,9314643,ABBV
2014-08-25,55.38,55.92,55.18,55.87,7553500,ABBV
2014-08-26,55.68,55.94,55.64,55.75,9309835,ABBV
2014-08-27,55.85,55.85,55.4,55.7,11022640,ABBV
2014-08-28,55.52,55.68,55.25,55.6,7277891,ABBV
2014-08-29,55.75,55.8,55.24,55.28,7524434,ABBV
2014-09-02,55.43,55.53,54.96,55.07,7354915,ABBV
2014-09-03,55.16,55.53,54.83,55.51,7562354,ABBV
2014-09-04,55.36,55.6,55.09,55.54,10019368,ABBV
2014-09-05,55.49,55.94,54.87,55.94,9914334,ABBV
2014-09-08,55.78,55.95,55.37,55.57,6569072,ABBV
2014-09-09,55.53,57.18,55.43,56.95,17566165,ABBV
2014-09-10,56.9,57.32,56.51,57.19,8740253,ABBV
2014-09-11,57.0,57.88,56.85,57.85,9943954,ABBV
2014-09-12,57.85,58.77,57.74,57.88,15556226,ABBV
2014-09-15,57.75,58.15,57.47,57.93,8632657,ABBV
2014-09-16,57.63,58.7,57.46,58.6,9112383,ABBV
2014-09-17,58.89,60.02,58.753,59.62,14389447,ABBV
2014-09-18,59.6,59.65,59.1,59.45,10980541,ABBV
2014-09-19,59.84,59.93,59.01,59.06,13987013,ABBV
2014-09-22,59.23,59.3,58.41,58.71,9046500,ABBV
2014-09-23,56.8,58.27,56.6,57.56,24204428,ABBV
2014-09-24,57.66,59.35,57.61,59.05,15763758,ABBV
2014-09-25,58.47,59.5,57.965,58.0,10079604,ABBV
2014-09-26,58.54,59.24,58.1,59.19,15865976,ABBV
2014-09-29,58.14,58.83,57.94,58.52,7640357,ABBV
2014-09-30,58.26,58.81,57.73,57.76,8599025,ABBV
2014-10-01,57.93,57.94,56.96,57.23,8432076,ABBV
2014-10-02,57.54,57.7,56.14,56.67,8371796,ABBV
2014-10-03,57.42,58.78,57.34,58.69,11680772,ABBV
2014-10-06,58.59,58.99,57.66,57.81,7359936,ABBV
2014-10-07,57.6,57.6,56.51,56.65,8924598,ABBV
2014-10-08,56.54,58.45,56.18,58.34,10917244,ABBV
2014-10-09,58.52,58.55,56.71,56.72,11913149,ABBV
2014-10-10,55.99,56.67,54.95,54.97,12108843,ABBV
2014-10-13,54.88,55.15,53.58,53.62,16908703,ABBV
2014-10-14,53.59,54.835,53.02,54.13,14293617,ABBV
2014-10-15,52.33,55.72,52.06,54.63,122740856,ABBV
2014-10-16,55.8,55.9,52.84,52.9,61236795,ABBV
2014-10-17,53.78,53.9027,52.9,53.37,31892106,ABBV
2014-10-20,52.56,54.59,52.25,54.41,17954637,ABBV
2014-10-21,55.3,56.445,55.02,56.29,17522116,ABBV
2014-10-22,56.96,57.45,56.26,56.9,16048709,ABBV
2014-10-23,58.1,59.7,57.88,59.52,14729311,ABBV
2014-10-24,59.34,60.41,59.34,60.29,10391657,ABBV
2014-10-27,60.35,60.98,60.21,60.49,10010862,ABBV
2014-10-28,60.76,61.13,60.44,60.93,9412487,ABBV
2014-10-29,60.99,60.99,59.36,59.98,16547937,ABBV
2014-10-30,60.0,61.43,59.91,61.18,11635283,ABBV
2014-10-31,63.06,63.99,62.3701,63.46,15010787,ABBV
2014-11-03,63.66,63.9,62.94,63.25,8251001,ABBV
2014-11-04,63.21,63.61,62.32,62.66,9741769,ABBV
2014-11-05,63.49,63.67,62.2,62.54,6464989,ABBV
2014-11-06,62.75,63.39,62.42,62.71,5152441,ABBV
2014-11-07,62.31,62.33,61.31,61.5,7002595,ABBV
2014-11-10,61.99,64.06,61.87,63.79,9513163,ABBV
2014-11-11,63.69,64.2,63.5,63.85,5041212,ABBV
2014-11-12,63.56,64.02,63.56,63.76,5366690,ABBV
2014-11-13,64.25,64.7901,63.4,63.63,4510242,ABBV
2014-11-14,63.98,64.0,63.13,64.0,4684899,ABBV
2014-11-17,64.08,65.41,64.03,65.04,7117084,ABBV
2014-11-18,64.78,66.24,64.78,66.05,6432239,ABBV
2014-11-19,65.88,66.148,65.22,65.5,5710909,ABBV
2014-11-20,65.04,65.68,64.93,65.19,4975545,ABBV
2014-11-21,66.41,67.36,65.75,67.36,9165941,ABBV
2014-11-24,67.4,68.0601,67.4,67.78,7730440,ABBV
2014-11-25,67.64,68.21,67.145,68.06,7550833,ABBV
2014-11-26,68.34,68.86,67.881,68.7,4045983,ABBV
2014-11-28,69.0,69.48,68.89,69.2,2953678,ABBV
2014-12-01,69.08,69.5,68.83,69.11,4885108,ABBV
2014-12-02,68.88,69.4901,68.645,69.27,6491493,ABBV
2014-12-03,69.17,69.476,68.41,68.5,5821231,ABBV
2014-12-04,68.35,69.86,68.29,69.57,7670135,ABBV
2014-12-05,69.52,70.17,69.34,69.71,4360127,ABBV
2014-12-08,69.81,70.76,69.35,69.42,5452120,ABBV
2014-12-09,68.21,69.19,67.61,69.14,6838923,ABBV
2014-12-10,69.44,69.44,67.53,67.58,8575718,ABBV
2014-12-11,66.48,67.96,66.24,67.03,9518016,ABBV
2014-12-12,66.53,67.17,65.01,65.27,9221434,ABBV
2014-12-15,65.75,66.47,64.81,65.62,7231014,ABBV
2014-12-16,65.11,66.94,64.8,65.25,8545063,ABBV
2014-12-17,65.5,66.735,65.09,66.57,5934879,ABBV
2014-12-18,67.86,68.01,67.2,67.92,7184735,ABBV
2014-12-19,67.69,68.62,66.84,67.71,12631038,ABBV
2014-12-22,68.04,68.25,66.83,66.97,12876593,ABBV
2014-12-23,67.23,67.32,64.02,64.35,12122958,ABBV
2014-12-24,64.75,66.95,64.75,66.21,4713104,ABBV
2014-12-26,66.51,67.24,66.51,66.98,4158161,ABBV
2014-12-29,66.58,67.37,66.42,67.14,3875718,ABBV
2014-12-30,66.77,67.1601,66.02,66.3,5568775,ABBV
2014-12-31,66.72,67.1,65.35,65.44,3989061,ABBV
2015-01-02,65.62,66.4,65.49,65.89,5087291,ABBV
2015-01-05,65.5,66.1,63.88,64.65,8007433,ABBV
2015-01-06,65.62,65.75,63.7,64.33,5488211,ABBV
2015-01-07,64.57,67.05,64.48,66.93,8283283,ABBV
2015-01-08,68.16,68.29,67.42,67.63,7948950,ABBV
2015-01-09,66.69,67.2,65.11,65.78,8779934,ABBV
2015-01-12,66.34,66.928,65.3104,65.76,6159840,ABBV
2015-01-13,65.72,66.07,62.91,63.39,13908387,ABBV
2015-01-14,62.62,64.07,61.86,63.7,9448317,ABBV
2015-01-15,64.0,64.11,62.87,62.89,6149083,ABBV
2015-01-16,62.95,64.62,62.64,64.54,8106002,ABBV
2015-01-20,65.06,65.29,62.75,63.45,9065315,ABBV
2015-01-21,63.1,63.45,62.28,62.7,7979499,ABBV
2015-01-22,63.2,63.45,61.88,62.98,8941679,ABBV
2015-01-23,63.66,63.66,62.35,62.43,6881063,ABBV
2015-01-26,62.26,63.04,61.68,62.83,8181088,ABBV
2015-01-27,62.33,63.5,62.2,63.1,6532303,ABBV
2015-01-28,63.44,63.56,61.69,61.85,6910126,ABBV
2015-01-29,62.12,63.38,61.59,63.12,8485561,ABBV
2015-01-30,62.09,62.68,60.12,60.35,17582492,ABBV
2015-02-02,61.49,61.49,58.65,60.7,11491076,ABBV
2015-02-03,61.6,61.76,59.98,61.65,10721752,ABBV
2015-02-04,58.95,58.95,56.65,56.91,31250641,ABBV
2015-02-05,57.545,58.26,56.15,57.99,18964680,ABBV
2015-02-06,57.71,57.83,56.69,56.9,13890916,ABBV
2015-02-09,55.67,56.35,55.18,55.48,22522028,ABBV
2015-02-10,55.93,57.005,55.6,56.89,18916988,ABBV
2015-02-11,57.36,57.83,56.26,56.69,14681602,ABBV
2015-02-12,57.4,57.58,56.16,57.05,11940929,ABBV
2015-02-13,57.35,58.1,56.9,58.05,11303213,ABBV
2015-02-17,58.95,59.0,57.9,58.72,12789690,ABBV
2015-02-18,59.15,59.48,58.305,59.24,10781655,ABBV
2015-02-19,58.92,59.08,58.65,59.0,8665548,ABBV
2015-02-20,59.61,61.34,59.22,61.3,15533974,ABBV
2015-02-23,61.54,61.9,60.24,60.57,11582706,ABBV
2015-02-24,60.85,61.3,60.52,60.87,7900656,ABBV
2015-02-25,61.1,61.1,60.21,60.62,9983859,ABBV
2015-02-26,60.35,60.81,60.27,60.52,7328227,ABBV
2015-02-27,60.53,60.99,60.37,60.5,8649102,ABBV
2015-03-02,60.3,60.75,60.06,60.46,6150884,ABBV
2015-03-03,60.35,60.45,59.4371,59.62,7421012,ABBV
2015-03-04,59.32,60.42,59.03,60.27,8535995,ABBV
2015-03-05,57.21,59.48,56.649,56.86,47051781,ABBV
2015-03-06,56.95,57.4,55.44,55.64,22852963,ABBV
2015-03-09,55.93,56.03,55.26,55.54,14779867,ABBV
2015-03-10,55.22,56.3,54.78,55.84,17907725,ABBV
2015-03-11,56.19,56.8772,55.6628,56.62,14629020,ABBV
2015-03-12,56.78,58.905,56.65,58.0,18227835,ABBV
2015-03-13,58.12,58.87,57.345,58.0,10114502,ABBV
2015-03-16,58.46,59.7,58.33,59.12,12098670,ABBV
2015-03-17,58.72,60.18,58.7,59.73,10983550,ABBV
2015-03-18,59.76,60.42,59.25,59.89,11889203,ABBV
2015-03-19,60.09,61.4762,59.99,61.19,14110516,ABBV
2015-03-20,61.5,61.73,60.32,60.4,13313128,ABBV
2015-03-23,60.05,61.19,59.62,60.48,7926391,ABBV
2015-03-24,60.65,60.82,59.45,59.63,7969986,ABBV
2015-03-25,60.08,60.09,58.21,58.22,11619183,ABBV
2015-03-26,57.98,58.09,57.22,57.27,10853908,ABBV
2015-03-27,57.63,58.05,57.31,57.65,6830106,ABBV
2015-03-30,57.93,58.34,57.79,58.24,5781909,ABBV
2015-03-31,58.01,58.81,57.71,58.54,12313641,ABBV
2015-04-01,58.48,58.49,56.33,57.1,14903269,ABBV
2015-04-02,57.44,57.81,56.9,57.01,8787023,ABBV
2015-04-06,56.81,57.89,56.68,57.61,10280058,ABBV
2015-04-07,58.25,58.75,57.785,58.42,10171505,ABBV
2015-04-08,58.5,58.98,57.95,58.81,11075839,ABBV
2015-04-09,59.2,60.43,59.05,60.32,12697994,ABBV
2015-04-10,60.5,62.33,60.32,62.0,17894654,ABBV
2015-04-13,61.81,62.16,61.06,61.2,11400898,ABBV
2015-04-14,61.4,61.81,60.51,61.72,13071393,ABBV
2015-04-15,62.1,62.7,61.97,62.03,11534244,ABBV
2015-04-16,61.8,62.91,61.65,62.59,9815626,ABBV
2015-04-17,62.12,62.79,61.87,62.29,9905645,ABBV
2015-04-20,62.91,64.0,62.8,63.54,12779184,ABBV
2015-04-21,63.89,64.24,63.27,63.61,8457272,ABBV
2015-04-22,63.6,64.73,63.5605,64.52,13874280,ABBV
2015-04-23,65.26,65.31,62.73,64.25,18405300,ABBV
2015-04-24,64.31,66.37,64.14,66.07,14859514,ABBV
2015-04-27,66.02,66.66,64.86,65.02,18141681,ABBV
2015-04-28,64.6,66.49,64.2,66.49,13084866,ABBV
2015-04-29,65.7,66.18,65.51,65.63,9864264,ABBV
2015-04-30,65.39,65.92,64.32,64.66,10298594,ABBV
2015-05-01,65.09,65.5,63.88,64.32,9870805,ABBV
2015-05-04,64.32,65.4375,64.01,64.68,8493539,ABBV
2015-05-05,64.2,64.9,63.78,63.86,7635922,ABBV
2015-05-06,64.11,64.529,63.4,63.94,8476305,ABBV
2015-05-07,63.59,64.81,63.59,64.7,8638220,ABBV
2015-05-08,65.1,65.8,64.9,65.24,7541105,ABBV
2015-05-11,65.19,65.8,65.08,65.2,7978734,ABBV
2015-05-12,64.75,65.27,64.59,64.81,5926976,ABBV
2015-05-13,64.98,65.32,64.63,65.3,8519240,ABBV
2015-05-14,65.86,66.27,64.94,65.97,5868887,ABBV
2015-05-15,65.93,66.52,65.91,65.99,6786394,ABBV
2015-05-18,65.79,65.91,65.14,65.61,7858090,ABBV
2015-05-19,65.71,66.12,65.4,65.73,7674605,ABBV
2015-05-20,65.92,66.2,65.39,65.89,9955983,ABBV
2015-05-21,65.45,65.805,64.87,65.65,10553421,ABBV
2015-05-22,65.48,65.87,65.31,65.48,14041469,ABBV
2015-05-26,65.72,67.0,65.66,66.1,21034326,ABBV
2015-05-27,66.75,67.99,66.57,67.38,40778841,ABBV
2015-05-28,67.42,67.53,66.63,67.47,12891458,ABBV
2015-05-29,67.22,67.515,66.39,66.59,9450954,ABBV
2015-06-01,66.8,67.26,66.26,66.93,12427634,ABBV
2015-06-02,66.7,67.23,66.33,66.62,11133752,ABBV
2015-06-03,66.9,67.3,66.62,67.01,20804007,ABBV
2015-06-04,66.55,67.87,66.52,67.42,10539019,ABBV
2015-06-05,66.98,67.755,66.62,67.4,8908863,ABBV
2015-06-08,67.86,68.2,67.53,67.79,10276716,ABBV
2015-06-09,67.52,68.08,67.51,67.67,8132783,ABBV
2015-06-10,67.66,68.44,67.54,68.24,7349344,ABBV
2015-06-11,68.67,68.67,67.65,68.04,7552238,ABBV
2015-06-12,67.89,67.93,66.59,67.05,8249850,ABBV
2015-06-15,66.66,67.05,66.1,66.91,7028434,ABBV
2015-06-16,66.72,67.4,66.62,66.77,5201034,ABBV
2015-06-17,66.97,67.99,66.88,67.77,7377100,ABBV
2015-06-18,67.79,69.07,67.79,68.98,9079024,ABBV
2015-06-19,68.5,69.75,68.5,69.48,9979511,ABBV
2015-06-22,69.85,70.6,69.73,70.12,10124881,ABBV
2015-06-23,70.01,70.49,69.565,70.02,8720018,ABBV
2015-06-24,70.52,70.75,69.03,69.22,9308199,ABBV
2015-06-25,69.67,70.38,69.29,69.82,6191194,ABBV
2015-06-26,69.95,70.6,69.68,70.46,9669509,ABBV
2015-06-29,69.27,70.02,67.08,67.18,12057161,ABBV
2015-06-30,68.0,68.22,66.66,67.19,11625858,ABBV
2015-07-01,67.9,68.6,67.68,68.51,7694912,ABBV
2015-07-02,68.68,68.9,67.79,68.21,6245709,ABBV
2015-07-06,67.53,69.001,67.49,68.22,17029081,ABBV
2015-07-07,68.42,68.79,67.32,68.56,7821618,ABBV
2015-07-08,67.79,68.44,67.58,67.66,5027199,ABBV
2015-07-09,68.48,68.92,67.8,67.97,6516775,ABBV
2015-07-10,68.94,69.5,68.53,69.23,6891365,ABBV
2015-07-13,69.42,69.7,69.17,69.57,5507019,ABBV
2015-07-14,69.71,70.52,69.4,69.8,6628269,ABBV
2015-07-15,69.81,70.04,69.31,69.75,16761434,ABBV
2015-07-16,70.14,70.3,69.83,69.99,6844740,ABBV
2015-07-17,69.99,70.125,69.7,69.99,6141226,ABBV
2015-07-20,70.0,71.11,69.86,70.8,9633007,ABBV
2015-07-21,70.81,71.6,70.22,70.54,5028503,ABBV
2015-07-22,70.26,70.65,70.03,70.56,5702116,ABBV
2015-07-23,70.25,70.93,70.135,70.52,5636576,ABBV
2015-07-24,67.53,69.015,67.35,68.08,13495180,ABBV
2015-07-27,68.46,70.96,68.46,69.34,12841481,ABBV
2015-07-28,69.5,71.44,69.08,71.23,10098343,ABBV
2015-07-29,71.29,71.51,70.74,70.77,6793252,ABBV
2015-07-30,70.86,70.88,69.27,70.16,6820441,ABBV
2015-07-31,70.38,70.38,69.73,70.01,6181288,ABBV
2015-08-03,70.19,70.79,69.275,69.73,9872339,ABBV
2015-08-04,70.04,70.39,69.674,69.95,5410932,ABBV
2015-08-05,70.1,70.64,70.05,70.3,10090191,ABBV
2015-08-06,70.37,70.78,68.8,69.24,6172233,ABBV
2015-08-07,69.08,69.3,67.77,68.62,6214464,ABBV
2015-08-10,68.92,69.43,68.5003,69.21,8189435,ABBV
2015-08-11,68.5,69.29,67.94,68.25,7473179,ABBV
2015-08-12,67.83,68.92,67.24,68.75,8575110,ABBV
2015-08-13,68.68,69.09,68.21,68.54,7184948,ABBV
2015-08-14,68.56,69.44,68.4103,68.65,5864797,ABBV
2015-08-17,68.71,69.82,68.3001,69.37,17669881,ABBV
2015-08-18,69.42,69.74,68.67,68.86,6376484,ABBV
2015-08-19,68.75,69.0798,68.21,68.59,6270239,ABBV
2015-08-20,68.0,68.43,67.48,67.48,9600934,ABBV
2015-08-21,66.74,67.16,65.83,65.9,16277061,ABBV
2015-08-24,61.17,64.85,53.87,63.45,24292618,ABBV
2015-08-25,65.11,65.12,60.65,60.71,15267011,ABBV
2015-08-26,62.47,63.22,60.88,63.14,15289586,ABBV
2015-08-27,64.03,64.6,63.0,64.51,12592052,ABBV
2015-08-28,63.91,64.78,63.44,63.98,7316411,ABBV
2015-08-31,64.14,64.31,62.2545,62.41,15581121,ABBV
2015-09-01,61.0,61.63,60.16,60.5,12703188,ABBV
2015-09-02,61.18,61.6,60.28,60.98,12044504,ABBV
2015-09-03,61.45,62.28,61.35,61.58,11777372,ABBV
2015-09-04,60.65,60.8,58.9638,59.77,9281556,ABBV
2015-09-08,60.22,60.94,59.91,60.57,9263233,ABBV
2015-09-09,61.52,61.52,59.11,59.26,8436873,ABBV
2015-09-10,59.36,60.13,58.89,59.58,9306601,ABBV
2015-09-11,59.62,59.76,58.97,59.35,9365374,ABBV
2015-09-14,59.43,59.62,57.54,58.94,9095647,ABBV
2015-09-15,58.98,59.44,58.37,59.2,10474719,ABBV
2015-09-16,59.5,59.64,58.625,59.51,8044172,ABBV
2015-09-17,59.56,60.92,59.39,59.86,10281713,ABBV
2015-09-18,59.42,61.83,58.97,61.22,28957042,ABBV
2015-09-21,61.24,61.74,59.285,59.39,11038088,ABBV
2015-09-22,58.17,58.26,56.91,57.74,14192008,ABBV
2015-09-23,57.9,58.4,57.15,57.43,9827049,ABBV
2015-09-24,56.93,57.48,55.92,56.57,8625466,ABBV
2015-09-25,57.84,57.88,55.08,55.74,8673485,ABBV
2015-09-28,55.39,55.43,52.3401,52.5,15122978,ABBV
2015-09-29,53.1,54.19,51.88,52.79,12842820,ABBV
2015-09-30,53.54,54.5,53.36,54.41,11895458,ABBV
2015-10-01,54.68,55.23,53.93,55.13,9255780,ABBV
2015-10-02,53.87,55.85,53.72,55.82,6942597,ABBV
2015-10-05,56.39,56.95,55.44,56.68,9332752,ABBV
2015-10-06,56.26,56.67,53.96,55.08,9008251,ABBV
2015-10-07,54.85,56.55,53.91,55.63,11075593,ABBV
2015-10-08,55.13,56.16,54.8,56.04,6737334,ABBV
2015-10-09,56.18,56.5,55.47,55.64,7178537,ABBV
2015-10-12,55.8,56.27,55.52,55.77,6515047,ABBV
2015-10-13,55.17,55.36,53.705,53.8,9467938,ABBV
2015-10-14,54.09,54.62,53.565,53.94,8727377,ABBV
2015-10-15,54.32,56.2,53.85,56.14,7781605,ABBV
2015-10-16,56.29,56.97,55.7902,56.53,7342847,ABBV
2015-10-19,56.29,56.7,55.685,56.16,6463038,ABBV
2015-10-20,56.15,56.3799,54.63,54.83,6494588,ABBV
2015-10-21,55.28,55.61,53.07,53.83,11756513,ABBV
2015-10-22,53.88,54.44,45.45,48.27,46517686,ABBV
2015-10-23,49.41,51.73,48.64,50.34,26214800,ABBV
2015-10-26,50.17,52.4775,49.35,51.87,13890440,ABBV
2015-10-27,52.01,53.49,52.01,52.58,11710809,ABBV
2015-10-28,52.82,53.8414,52.08,53.26,7868971,ABBV
2015-10-29,53.2,55.18,53.02,54.1,9304434,ABBV
2015-10-30,57.87,60.73,57.66,59.55,27465631,ABBV
2015-11-02,61.6,64.2,61.44,63.38,17008651,ABBV
2015-11-03,63.12,63.72,61.92,62.43,8754666,ABBV
2015-11-04,62.43,64.15,62.3,63.8,10342614,ABBV
2015-11-05,63.7,64.18,61.69,62.77,10237219,ABBV
2015-11-06,62.25,64.3,62.13,64.13,7261142,ABBV
2015-11-09,63.62,64.13,63.11,63.23,8223290,ABBV
2015-11-10,63.33,63.62,62.2775,62.3,6897603,ABBV
2015-11-11,62.2,62.27,60.57,60.86,8212540,ABBV
2015-11-12,60.79,61.7297,60.15,60.23,7765549,ABBV
2015-11-13,60.01,60.97,58.89,59.86,7834420,ABBV
2015-11-16,59.74,60.81,59.56,60.01,6965093,ABBV
2015-11-17,60.1,61.73,59.73,60.38,8405388,ABBV
2015-11-18,60.26,61.06,59.8501,60.99,5470204,ABBV
2015-11-19,61.22,61.73,60.14,60.55,5571215,ABBV
2015-11-20,60.94,61.36,60.57,61.11,7490184,ABBV
2015-11-23,61.31,61.53,60.84,61.15,6404954,ABBV
2015-11-24,60.56,61.65,60.53,61.13,5214644,ABBV
2015-11-25,61.1,61.13,60.21,60.29,4879776,ABBV
2015-11-27,60.17,60.45,59.61,60.0,2404142,ABBV
2015-11-30,59.96,60.21,57.9601,58.15,12660224,ABBV
2015-12-01,58.23,59.095,57.16,59.02,11290484,ABBV
2015-12-02,59.17,59.39,57.37,57.72,7663000,ABBV
2015-12-03,57.71,57.75,55.53,56.12,9701454,ABBV
2015-12-04,56.5,57.48,56.2,57.18,6748111,ABBV
2015-12-07,57.9,57.99,55.76,56.27,7890933,ABBV
2015-12-08,55.56,56.87,55.51,56.67,6896158,ABBV
2015-12-09,56.28,57.44,55.72,56.03,6207923,ABBV
2015-12-10,56.0,56.65,55.65,55.78,6736882,ABBV
2015-12-11,55.17,55.39,53.85,54.04,9388615,ABBV
2015-12-14,53.71,55.475,53.24,55.44,9419471,ABBV
2015-12-15,56.15,57.0,55.91,56.39,6990048,ABBV
2015-12-16,56.67,57.69,56.2,57.63,6282513,ABBV
2015-12-17,57.66,57.93,56.35,56.38,7848920,ABBV
2015-12-18,55.9,56.1,55.36,55.74,13806955,ABBV
2015-12-21,56.0,56.26,55.7,56.2,4572059,ABBV
2015-12-22,56.54,57.985,56.42,57.59,8390764,ABBV
2015-12-23,57.88,58.61,57.61,58.58,6634423,ABBV
2015-12-24,58.38,58.73,58.0,58.46,2152905,ABBV
2015-12-28,58.27,58.97,57.76,58.75,5585803,ABBV
2015-12-29,59.02,59.7,59.02,59.45,5073892,ABBV
2015-12-30,59.4,60.12,59.31,59.8,5220343,ABBV
2015-12-31,59.5,59.93,59.2,59.24,6104841,ABBV
2016-01-04,58.06,58.32,56.4,57.61,10308397,ABBV
2016-01-05,57.99,58.25,56.815,57.37,7179634,ABBV
2016-01-06,56.37,57.56,56.18,57.38,8952688,ABBV
2016-01-07,56.52,57.84,56.34,57.21,9292609,ABBV
2016-01-08,57.55,57.81,55.48,55.65,7985221,ABBV
2016-01-11,55.86,55.98,52.83,53.88,10483272,ABBV
2016-01-12,54.47,54.9701,53.57,54.84,6799565,ABBV
2016-01-13,54.55,54.62,50.98,51.18,10432227,ABBV
2016-01-14,51.32,56.8295,50.71,54.56,16704885,ABBV
2016-01-15,53.01,57.41,53.01,57.34,27008784,ABBV
2016-01-19,57.53,57.73,54.23,54.99,13644452,ABBV
2016-01-20,54.21,57.93,53.7,57.15,11993149,ABBV
2016-01-21,57.29,58.77,56.92,58.36,12096954,ABBV
2016-01-22,59.1,59.43,57.82,58.83,10383842,ABBV
2016-01-25,59.03,59.81,58.18,58.65,9681896,ABBV
2016-01-26,59.01,59.27,57.21,58.26,7421073,ABBV
2016-01-27,58.36,58.93,56.45,57.11,9077707,ABBV
2016-01-28,57.23,57.73,54.78,55.85,10521072,ABBV
2016-01-29,53.42,55.31,53.42,54.9,17768683,ABBV
2016-02-01,54.16,54.88,52.51,54.39,11693273,ABBV
2016-02-02,53.64,54.78,53.32,53.95,7918304,ABBV
2016-02-03,54.53,57.18,54.05,56.84,16435661,ABBV
2016-02-04,56.74,57.31,55.355,56.76,10351220,ABBV
2016-02-05,56.25,56.34,52.62,53.12,13263242,ABBV
2016-02-08,52.58,54.1,51.941,52.89,9369377,ABBV
2016-02-09,52.31,53.94,52.06,53.48,7655796,ABBV
2016-02-10,54.11,54.69,52.55,52.72,9302768,ABBV
2016-02-11,52.3,53.12,51.8162,52.18,8551125,ABBV
2016-02-12,52.53,52.97,51.6,52.58,9976155,ABBV
2016-02-16,53.44,53.87,52.73,53.51,8312990,ABBV
2016-02-17,54.34,55.155,53.35,55.01,10005667,ABBV
2016-02-18,55.53,55.53,54.17,54.55,6555008,ABBV
2016-02-19,54.5,55.0,53.98,54.29,8532544,ABBV
2016-02-22,54.67,55.32,53.74,55.28,9381829,ABBV
2016-02-23,55.7,56.31,55.0,55.07,8629685,ABBV
2016-02-24,54.66,55.07,54.01,54.89,6633838,ABBV
2016-02-25,55.17,56.23,54.43,56.2,7076286,ABBV
2016-02-26,56.26,56.79,55.8,56.0,5297979,ABBV
2016-02-29,55.87,56.0,54.47,54.61,8395104,ABBV
2016-03-01,54.78,56.34,54.24,56.34,7106044,ABBV
2016-03-02,56.17,56.43,55.4,55.7,7054840,ABBV
2016-03-03,55.69,56.0859,55.15,55.93,9283916,ABBV
2016-03-04,56.0,56.696,55.3,56.15,6439655,ABBV
2016-03-07,55.7,56.5,54.83,56.4,7741842,ABBV
2016-03-08,56.18,56.47,55.23,55.32,5303745,ABBV
2016-03-09,55.51,56.65,55.04,56.39,8402476,ABBV
2016-03-10,56.56,57.37,55.3188,56.23,5627857,ABBV
2016-03-11,56.4,57.87,56.35,57.73,6537447,ABBV
2016-03-14,57.67,57.73,56.97,57.21,4650827,ABBV
2016-03-15,56.65,56.93,55.128,55.62,5779576,ABBV
2016-03-16,55.58,56.54,55.25,56.31,6245419,ABBV
2016-03-17,56.46,56.46,54.41,55.32,8307931,ABBV
2016-03-18,55.59,56.6,54.8,56.57,11029792,ABBV
2016-03-21,56.52,56.775,55.73,56.01,6632920,ABBV
2016-03-22,55.75,57.54,55.75,57.5,7661629,ABBV
2016-03-23,57.16,57.5,56.22,56.36,5116420,ABBV
2016-03-24,56.14,56.25,55.67,56.12,5278949,ABBV
2016-03-28,56.35,56.7,55.8,56.11,3803128,ABBV
2016-03-29,56.1,57.1,55.2169,57.05,4567919,ABBV
2016-03-30,57.43,57.53,56.72,57.0,3650279,ABBV
2016-03-31,57.02,57.46,56.82,57.12,4930321,ABBV
2016-04-01,56.58,57.57,56.36,57.42,4525718,ABBV
2016-04-04,57.64,59.4,57.49,59.21,8108130,ABBV
2016-04-05,58.54,59.56,58.085,58.54,6779355,ABBV
2016-04-06,58.52,59.9,58.52,59.89,6322768,ABBV
2016-04-07,59.42,59.9,58.76,59.3,7827557,ABBV
2016-04-08,59.49,59.8,58.17,58.47,5749998,ABBV
2016-04-11,58.59,59.25,58.25,58.5,4893954,ABBV
2016-04-12,58.98,60.05,58.69,59.9,7243661,ABBV
2016-04-13,59.87,60.0,58.7,59.06,7023002,ABBV
2016-04-14,59.15,59.49,59.0,59.28,5185595,ABBV
2016-04-15,59.55,59.74,58.78,59.51,4660835,ABBV
2016-04-18,59.5,60.32,59.3,59.88,6089417,ABBV
2016-04-19,60.09,61.23,59.67,60.17,6149273,ABBV
2016-04-20,60.17,61.11,59.96,60.48,4443645,ABBV
2016-04-21,60.57,61.43,60.54,61.37,5702353,ABBV
2016-04-22,61.3,61.99,60.96,61.42,5103024,ABBV
2016-04-25,61.13,61.3,60.75,60.97,4320521,ABBV
2016-04-26,60.96,61.29,60.53,60.93,4281696,ABBV
2016-04-27,60.93,61.48,60.25,60.7,6679223,ABBV
2016-04-28,58.56,62.1,57.53,61.2,16235445,ABBV
2016-04-29,61.03,61.445,60.48,61.0,13052698,ABBV
2016-05-02,60.79,62.0,60.7,61.44,9512008,ABBV
2016-05-03,60.99,62.09,60.72,61.77,9316558,ABBV
2016-05-04,61.3,61.65,61.01,61.46,8691399,ABBV
2016-05-05,61.41,62.395,61.09,62.34,8646174,ABBV
2016-05-06,62.0,62.745,61.65,62.51,10880707,ABBV
2016-05-09,62.36,63.87,62.2802,63.7,9917401,ABBV
2016-05-10,63.51,63.76,63.3225,63.74,12103393,ABBV
2016-05-11,63.77,63.825,62.64,62.7,9375150,ABBV
2016-05-12,62.86,63.07,62.389,62.49,9589470,ABBV
2016-05-13,62.15,62.86,61.8215,62.0,7339589,ABBV
2016-05-16,61.91,62.62,61.5,62.45,6707435,ABBV
2016-05-17,62.44,62.7899,58.5,60.25,31528942,ABBV
2016-05-18,59.87,60.8,59.56,60.46,10622035,ABBV
2016-05-19,60.06,60.35,58.9,59.28,9917904,ABBV
2016-05-20,59.63,60.05,59.03,59.69,11259353,ABBV
2016-05-23,59.75,59.84,59.13,59.3,6468921,ABBV
2016-05-24,59.73,60.91,59.52,60.7,8888080,ABBV
2016-05-25,61.08,61.47,60.79,61.22,5857619,ABBV
2016-05-26,61.0,62.17,60.9,61.9,6537116,ABBV
2016-05-27,61.99,63.2,61.9,62.71,5768006,ABBV
2016-05-31,62.71,63.49,62.64,62.93,7147942,ABBV
2016-06-01,62.9,63.17,62.63,62.83,5284439,ABBV
2016-06-02,62.87,65.15,62.83,65.09,11628027,ABBV
2016-06-03,64.76,65.37,63.75,65.0,10621604,ABBV
2016-06-06,62.13,62.99,61.87,62.82,16403352,ABBV
2016-06-07,62.59,63.59,62.3,63.1,10980086,ABBV
2016-06-08,62.21,62.3,61.37,61.73,13172984,ABBV
2016-06-09,61.5,62.17,60.515,60.75,11503706,ABBV
2016-06-10,59.99,61.01,59.72,61.0,11052311,ABBV
2016-06-13,60.46,61.39,59.85,59.93,11673621,ABBV
2016-06-14,59.46,60.38,59.16,59.9,11560211,ABBV
2016-06-15,60.29,61.27,60.01,60.4,7739270,ABBV
2016-06-16,59.93,60.94,59.91,60.9,7011206,ABBV
2016-06-17,60.88,60.97,59.57,60.01,12574723,ABBV
2016-06-20,60.64,61.18,60.06,60.11,7076452,ABBV
2016-06-21,60.2,60.4,59.75,59.98,6366529,ABBV
2016-06-22,60.0,61.18,59.92,60.39,6718704,ABBV
2016-06-23,60.86,61.32,60.62,61.31,5328196,ABBV
2016-06-24,59.26,60.6,59.18,59.86,9878541,ABBV
2016-06-27,59.38,59.68,58.329,58.68,7947017,ABBV
2016-06-28,59.28,60.13,59.15,59.99,9897585,ABBV
2016-06-29,60.58,62.03,60.23,61.81,9308022,ABBV
2016-06-30,61.79,62.02,61.14,61.91,7920605,ABBV
2016-07-01,61.98,63.22,61.83,62.71,6533694,ABBV
2016-07-05,62.5,62.71,61.77,61.92,6293647,ABBV
2016-07-06,61.84,63.76,61.8,63.37,9202151,ABBV
2016-07-07,63.6,63.75,63.21,63.43,7081909,ABBV
2016-07-08,63.48,64.48,62.74,64.16,7921725,ABBV
2016-07-11,64.25,64.985,64.07,64.35,9641532,ABBV
2016-07-12,64.67,65.81,64.32,65.51,11870533,ABBV
2016-07-13,64.81,65.04,64.25,64.77,7684239,ABBV
2016-07-14,63.7,64.14,62.94,63.62,12090057,ABBV
2016-07-15,63.82,64.17,63.13,63.32,8827486,ABBV
2016-07-18,63.23,63.77,63.18,63.56,6384755,ABBV
2016-07-19,63.41,63.97,63.09,63.32,5794503,ABBV
2016-07-20,63.57,63.9,63.3299,63.41,7502821,ABBV
2016-07-21,63.23,64.0,63.17,63.89,6515660,ABBV
2016-07-22,64.0,64.09,63.575,63.81,4972888,ABBV
2016-07-25,63.91,64.5,63.71,64.32,7241174,ABBV
2016-07-26,64.41,64.73,63.96,64.45,4885238,ABBV
2016-07-27,64.42,65.115,64.32,64.9,6220402,ABBV
2016-07-28,64.79,65.06,63.93,64.72,6556138,ABBV
2016-07-29,65.27,66.4,65.15,66.23,10525016,ABBV
2016-08-01,66.23,67.08,66.23,66.94,7599007,ABBV
2016-08-02,66.93,67.06,66.051,66.78,8763200,ABBV
2016-08-03,66.81,67.0,66.225,66.57,6355090,ABBV
2016-08-04,66.58,66.98,66.08,66.1,4901851,ABBV
2016-08-05,66.15,66.6,66.12,66.54,5045559,ABBV
2016-08-08,66.38,66.67,65.75,66.34,5309293,ABBV
2016-08-09,66.34,67.25,66.25,66.76,5717281,ABBV
2016-08-10,66.7,66.96,66.19,66.43,4506059,ABBV
2016-08-11,66.86,67.11,66.7,66.95,4246610,ABBV
2016-08-12,66.86,67.39,66.55,67.19,5215441,ABBV
2016-08-15,67.47,68.1239,67.32,67.39,5215360,ABBV
2016-08-16,67.13,67.61,66.5,66.74,7147645,ABBV
2016-08-17,66.69,67.35,66.35,66.83,7945418,ABBV
2016-08-18,66.57,67.43,66.55,66.77,8205847,ABBV
2016-08-19,66.57,67.18,66.51,67.1,6709360,ABBV
2016-08-22,67.31,67.79,66.92,67.01,7884845,ABBV
2016-08-23,67.26,67.49,65.99,66.17,10227754,ABBV
2016-08-24,66.31,66.53,64.84,65.06,8551058,ABBV
2016-08-25,65.04,65.43,64.27,64.72,6378983,ABBV
2016-08-26,64.68,65.02,64.21,64.61,7041630,ABBV
2016-08-29,64.84,65.09,64.19,64.51,5099249,ABBV
2016-08-30,64.54,64.71,64.105,64.16,5531774,ABBV
2016-08-31,64.21,64.45,63.5,64.1,6750010,ABBV
2016-09-01,64.1,64.14,63.605,64.03,5126674,ABBV
2016-09-02,64.37,64.48,63.8737,64.12,4100767,ABBV
2016-09-06,64.7,64.895,64.05,64.61,6286293,ABBV
2016-09-07,64.37,65.14,64.29,64.97,5714320,ABBV
2016-09-08,63.96,64.15,63.44,64.06,8238846,ABBV
2016-09-09,63.22,64.0,63.06,63.36,8848534,ABBV
2016-09-12,62.98,64.231,62.66,64.08,6653007,ABBV
2016-09-13,63.66,64.15,63.01,63.34,7640367,ABBV
2016-09-14,63.41,63.96,63.06,63.34,5889959,ABBV
2016-09-15,63.17,63.82,62.92,63.35,7811582,ABBV
2016-09-16,63.53,63.79,63.17,63.27,11165269,ABBV
2016-09-19,63.62,63.71,62.83,62.91,7903516,ABBV
2016-09-20,63.36,63.55,62.76,63.28,4826460,ABBV
2016-09-21,63.49,64.25,63.195,64.1,7587358,ABBV
2016-09-22,64.12,65.2,64.0801,65.08,5416092,ABBV
2016-09-23,65.05,65.33,64.75,64.98,5154154,ABBV
2016-09-26,64.52,64.88,64.02,64.07,5567717,ABBV
2016-09-27,63.95,64.75,63.69,64.57,4358334,ABBV
2016-09-28,64.94,64.94,63.885,64.22,5645599,ABBV
2016-09-29,64.3,64.31,62.8,62.82,6431183,ABBV
2016-09-30,62.67,63.255,62.45,63.07,7325429,ABBV
2016-10-03,63.02,63.29,62.25,63.23,4239556,ABBV
2016-10-04,63.31,63.53,62.55,63.0,4719437,ABBV
2016-10-05,63.08,63.75,63.0,63.39,4442517,ABBV
2016-10-06,63.16,63.21,62.56,62.83,4446105,ABBV
2016-10-07,63.1,63.58,62.5,62.93,3812671,ABBV
2016-10-10,63.07,63.66,62.92,63.31,3135309,ABBV
2016-10-11,63.08,63.26,62.05,62.39,5308425,ABBV
2016-10-12,62.0,62.23,61.015,61.21,4563796,ABBV
2016-10-13,60.96,61.61,60.6793,61.15,5988601,ABBV
2016-10-14,61.45,61.515,60.15,60.17,5606474,ABBV
2016-10-17,60.1,60.71,59.86,60.14,6138658,ABBV
2016-10-18,60.62,61.62,60.4,61.55,6655071,ABBV
2016-10-19,62.04,62.16,61.17,61.43,5588887,ABBV
2016-10-20,61.45,61.98,61.33,61.76,4391317,ABBV
2016-10-21,61.38,61.44,60.6499,60.98,4341713,ABBV
2016-10-24,61.13,61.68,61.02,61.12,3934849,ABBV
2016-10-25,61.06,61.655,60.95,61.55,6432753,ABBV
2016-10-26,61.51,61.71,60.71,61.02,4560833,ABBV
2016-10-27,61.45,61.72,60.6,61.46,6612491,ABBV
2016-10-28,57.55,58.39,55.0623,57.6,24865263,ABBV
2016-10-31,57.06,57.3,55.72,55.78,14185793,ABBV
2016-11-01,56.0,56.61,55.68,56.45,9799441,ABBV
2016-11-02,56.46,57.19,56.4,56.79,9779080,ABBV
2016-11-03,57.12,57.288,55.85,55.89,9842567,ABBV
2016-11-04,56.07,56.87,55.87,56.04,11186952,ABBV
2016-11-07,56.81,61.16,56.635,58.91,17763114,ABBV
2016-11-08,58.8,59.605,58.0316,58.81,9353242,ABBV
2016-11-09,64.1,64.695,60.41,62.64,18693998,ABBV
2016-11-10,63.06,65.05,62.79,64.0,15948718,ABBV
2016-11-11,63.54,63.85,62.79,63.1,10201578,ABBV
2016-11-14,63.4,63.64,62.251,62.97,8315696,ABBV
2016-11-15,63.39,63.39,61.98,62.87,5610308,ABBV
2016-11-16,62.67,62.97,61.42,61.54,6571245,ABBV
2016-11-17,61.75,61.99,61.13,61.7,4879537,ABBV
2016-11-18,61.65,62.1426,60.39,60.52,7023246,ABBV
2016-11-21,60.7,60.8,60.2,60.42,6328304,ABBV
2016-11-22,60.49,60.56,58.61,58.93,8518573,ABBV
2016-11-23,58.81,60.38,58.6,60.18,5580284,ABBV
2016-11-25,60.04,60.67,59.67,60.51,2942309,ABBV
2016-11-28,59.13,59.94,59.01,59.46,6274639,ABBV
2016-11-29,59.7,62.1,59.52,61.59,11858788,ABBV
2016-11-30,61.63,61.84,60.63,60.8,9025182,ABBV
2016-12-01,60.83,60.83,58.75,59.16,8266158,ABBV
2016-12-02,59.19,60.0,58.95,59.43,8020668,ABBV
2016-12-05,59.6,61.22,59.57,60.86,10227657,ABBV
2016-12-06,60.76,61.72,60.33,61.62,7610418,ABBV
2016-12-07,60.26,60.65,58.8,59.99,13095613,ABBV
2016-12-08,60.02,60.98,59.09,60.9,9192264,ABBV
2016-12-09,61.19,61.925,60.92,61.54,7102861,ABBV
2016-12-12,61.53,62.45,61.51,62.04,5984483,ABBV
2016-12-13,62.33,62.44,61.36,61.99,8599585,ABBV
2016-12-14,61.55,62.3,61.51,61.67,5115655,ABBV
2016-12-15,61.8,62.111,61.55,62.02,6416907,ABBV
2016-12-16,62.12,62.49,61.83,62.22,10555844,ABBV
2016-12-19,62.37,63.33,62.12,62.22,5976755,ABBV
2016-12-20,62.34,62.71,61.75,62.16,5751786,ABBV
2016-12-21,62.225,62.41,61.43,61.45,5498667,ABBV
2016-12-22,61.58,61.92,61.35,61.66,5625978,ABBV
2016-12-23,61.78,62.395,61.47,62.34,4798112,ABBV
2016-12-27,62.52,63.015,62.41,62.5,5396206,ABBV
2016-12-28,62.51,62.75,62.25,62.27,5190362,ABBV
2016-12-29,62.39,63.06,62.39,62.73,4990040,ABBV
2016-12-30,62.729,62.93,62.41,62.62,5999195,ABBV
2017-01-03,62.92,63.03,61.935,62.41,9328198,ABBV
2017-01-04,62.64,63.7999,62.64,63.29,8674823,ABBV
2017-01-05,63.38,63.95,63.03,63.77,5359393,ABBV
2017-01-06,63.881,64.0,63.52,63.79,4722267,ABBV
2017-01-09,63.8,64.38,63.75,64.21,8794509,ABBV
2017-01-10,64.05,64.5,63.77,64.07,6523547,ABBV
2017-01-11,63.38,63.645,60.59,61.14,13565179,ABBV
2017-01-12,60.77,61.43,60.42,61.28,8194353,ABBV
2017-01-13,61.35,62.41,61.05,61.99,7295072,ABBV
2017-01-17,61.75,62.04,61.1,61.86,8446663,ABBV
2017-01-18,61.76,62.14,61.315,61.66,5519407,ABBV
2017-01-19,61.45,61.88,61.1201,61.38,5384163,ABBV
2017-01-20,61.41,61.77,61.08,61.15,6730041,ABBV
2017-01-23,61.02,61.26,60.68,60.96,5244715,ABBV
2017-01-24,60.91,60.93,59.67,60.58,6642033,ABBV
2017-01-25,60.6,61.63,60.34,61.38,8052806,ABBV
2017-01-26,61.16,61.9,61.07,61.27,7765266,ABBV
2017-01-27,60.0,61.25,59.52,60.0,14151123,ABBV
2017-01-30,59.91,60.47,59.27,60.43,7792654,ABBV
2017-01-31,60.01,61.315,59.75,61.11,8149764,ABBV
2017-02-01,61.07,61.1,60.27,60.89,5888681,ABBV
2017-02-02,60.65,61.12,60.48,60.89,5365347,ABBV
2017-02-03,60.9,61.06,60.44,60.67,6470271,ABBV
2017-02-06,60.51,60.965,60.35,60.65,5358137,ABBV
2017-02-07,60.65,60.87,60.4,60.56,4210335,ABBV
2017-02-08,60.14,61.02,60.05,60.52,5357808,ABBV
2017-02-09,60.74,61.0,60.42,60.84,4324649,ABBV
2017-02-10,60.85,61.0,60.27,60.42,5749160,ABBV
2017-02-13,60.58,60.859,60.4344,60.51,6396046,ABBV
2017-02-14,60.44,60.98,60.15,60.82,13562193,ABBV
2017-02-15,60.92,61.84,60.4,61.65,8927630,ABBV
2017-02-16,61.67,61.91,60.81,61.48,5662016,ABBV
2017-02-17,61.54,62.08,61.17,61.77,8124442,ABBV
2017-02-21,61.84,62.11,61.5,61.83,8503519,ABBV
2017-02-22,61.72,61.95,61.3,61.36,6422208,ABBV
2017-02-23,61.68,62.2353,61.45,61.94,8057672,ABBV
2017-02-24,61.92,62.23,61.49,62.09,6536399,ABBV
2017-02-27,62.02,62.37,61.68,62.22,5214091,ABBV
2017-02-28,62.11,62.4,61.69,61.84,6756122,ABBV
2017-03-01,62.16,62.93,61.95,62.83,7737382,ABBV
2017-03-02,62.78,63.599,62.6,63.25,8190430,ABBV
2017-03-03,63.11,63.53,62.83,63.34,6125782,ABBV
2017-03-06,63.0,63.85,62.88,63.55,6837019,ABBV
2017-03-07,63.14,64.14,62.97,63.69,9638038,ABBV
2017-03-08,63.75,64.675,63.5,64.14,7049660,ABBV
2017-03-09,64.14,64.72,64.05,64.5,6957213,ABBV
2017-03-10,65.3,66.45,65.11,65.88,12788109,ABBV
2017-03-13,65.87,65.94,65.3,65.85,7577385,ABBV
2017-03-14,65.88,66.05,65.6,65.67,3728039,ABBV
2017-03-15,65.7,66.79,65.68,66.55,5241216,ABBV
2017-03-16,66.4,66.45,65.55,65.9,5162786,ABBV
2017-03-17,66.04,66.09,65.5,65.69,11288046,ABBV
2017-03-20,65.78,66.01,65.56,65.8,4252114,ABBV
2017-03-21,65.96,66.0,65.04,65.35,5187438,ABBV
2017-03-22,65.38,65.73,65.1,65.52,5662572,ABBV
2017-03-23,65.52,66.065,65.36,65.65,4099497,ABBV
2017-03-24,65.51,66.115,65.32,65.62,4056311,ABBV
2017-03-27,65.37,66.275,65.24,66.1,4962319,ABBV
2017-03-28,65.96,66.21,65.6364,65.98,5067383,ABBV
2017-03-29,65.95,66.27,65.68,65.77,3649941,ABBV
2017-03-30,65.76,65.82,65.25,65.46,3749633,ABBV
2017-03-31,65.46,65.52,65.15,65.16,4057839,ABBV
2017-04-03,65.24,65.59,64.88,65.03,5229561,ABBV
2017-04-04,65.12,65.295,64.83,65.11,3457881,ABBV
2017-04-05,65.23,65.76,64.86,64.96,4396317,ABBV
2017-04-06,65.03,65.195,64.65,65.08,4628438,ABBV
2017-04-07,65.06,65.93,64.83,65.54,6089261,ABBV
2017-04-10,65.5,65.7757,64.91,64.97,7136184,ABBV
2017-04-11,64.43,64.43,63.32,64.18,5404537,ABBV
2017-04-12,64.17,64.41,63.67,64.37,6121973,ABBV
2017-04-13,64.24,64.725,64.085,64.13,3896680,ABBV
2017-04-17,64.79,64.9701,64.06,64.31,4189518,ABBV
2017-04-18,64.03,64.0799,63.1153,63.65,4755959,ABBV
2017-04-19,63.9,63.93,63.31,63.45,4057127,ABBV
2017-04-20,63.72,64.0,63.29,63.78,5708615,ABBV
2017-04-21,63.76,64.29,63.547,63.82,4154869,ABBV
2017-04-24,64.4,65.16,64.26,64.66,7120988,ABBV
2017-04-25,64.94,65.63,64.82,65.1,5352864,ABBV
2017-04-26,65.19,65.92,65.02,65.04,5008927,ABBV
2017-04-27,65.45,67.5,65.12,66.07,11692878,ABBV
2017-04-28,66.06,66.32,65.441,65.94,5521146,ABBV
2017-05-01,66.0,66.665,65.94,66.48,4575844,ABBV
2017-05-02,66.51,66.68,66.18,66.63,4342819,ABBV
2017-05-03,66.45,66.88,66.21,66.74,4993409,ABBV
2017-05-04,66.74,67.4,66.62,67.23,4287407,ABBV
2017-05-05,67.19,67.22,66.3246,66.99,4587787,ABBV
2017-05-08,66.94,66.95,66.14,66.21,4497397,ABBV
2017-05-09,66.2,66.95,65.86,66.17,4395161,ABBV
2017-05-10,66.16,66.23,65.36,65.98,5140246,ABBV
2017-05-11,65.9,65.96,64.655,65.3,7853758,ABBV
2017-05-12,65.27,66.19,65.21,66.06,6093484,ABBV
2017-05-15,66.07,66.85,65.95,66.67,8527854,ABBV
2017-05-16,66.73,66.92,66.33,66.85,6313452,ABBV
2017-05-17,64.98,66.34,64.61,65.37,12771373,ABBV
2017-05-18,65.37,66.1,65.2,65.63,6000963,ABBV
2017-05-19,65.74,66.01,65.31,65.58,6731832,ABBV
2017-05-22,65.55,65.619,64.8,65.44,5541712,ABBV
2017-05-23,65.44,66.26,65.43,65.84,4676497,ABBV
2017-05-24,65.79,66.12,65.57,65.93,3232250,ABBV
2017-05-25,66.06,66.57,65.8,66.32,4058348,ABBV
2017-05-26,66.14,66.41,65.851,66.06,4083006,ABBV
2017-05-30,65.89,66.2,65.81,66.02,4803867,ABBV
2017-05-31,66.24,66.41,65.61,66.02,6935838,ABBV
2017-06-01,66.255,66.725,66.12,66.71,4554745,ABBV
2017-06-02,66.809,67.31,66.62,67.25,5645994,ABBV
2017-06-05,67.25,67.86,66.88,67.51,4918062,ABBV
2017-06-06,67.48,68.095,67.37,67.87,5494466,ABBV
2017-06-07,68.01,69.32,68.01,68.75,8406339,ABBV
2017-06-08,68.67,69.05,68.335,68.76,6082516,ABBV
2017-06-09,68.8,69.83,68.7201,69.67,6159800,ABBV
2017-06-12,69.79,69.9,68.89,69.53,6084294,ABBV
2017-06-13,69.62,70.03,69.42,69.67,5269007,ABBV
2017-06-14,69.48,70.79,69.37,70.52,6639136,ABBV
2017-06-15,70.341,70.65,69.88,70.6,4682694,ABBV
2017-06-16,70.8,71.12,70.49,71.05,9342262,ABBV
2017-06-19,71.11,71.59,70.94,71.34,6396250,ABBV
2017-06-20,71.44,71.81,71.16,71.22,6542849,ABBV
2017-06-21,71.11,71.7,71.05,71.34,6096825,ABBV
2017-06-22,71.49,73.67,71.41,73.18,9998906,ABBV
2017-06-23,73.2,73.49,72.26,72.64,7064455,ABBV
2017-06-26,72.79,72.945,72.41,72.74,4019452,ABBV
2017-06-27,72.7,73.06,72.25,72.39,4490570,ABBV
2017-06-28,72.72,73.54,72.58,72.92,4196191,ABBV
2017-06-29,73.15,73.17,71.91,72.48,4444714,ABBV
2017-06-30,72.57,72.82,72.21,72.51,4729149,ABBV
2017-07-03,72.76,72.99,72.37,72.42,2570706,ABBV
2017-07-05,72.48,72.74,71.99,72.48,4751870,ABBV
2017-07-06,72.24,72.45,71.41,71.73,4372054,ABBV
2017-07-07,72.11,72.11,71.63,72.03,4333674,ABBV
2017-07-10,71.8,72.225,71.5789,71.83,3158342,ABBV
2017-07-11,71.89,72.17,71.33,71.84,3535144,ABBV
2017-07-12,71.51,72.13,71.3,71.88,4860230,ABBV
2017-07-13,71.94,72.895,71.67,72.63,5189786,ABBV
2017-07-14,72.62,73.23,72.51,73.11,4335669,ABBV
2017-07-17,73.1,73.47,72.69,72.7,3461573,ABBV
2017-07-18,72.63,72.86,71.75,72.23,5269109,ABBV
2017-07-19,72.48,72.77,72.02,72.77,3904137,ABBV
2017-07-20,72.99,74.22,72.945,74.01,5329746,ABBV
2017-07-21,73.98,75.04,73.85,74.63,4961484,ABBV
2017-07-24,74.63,74.75,73.8375,73.91,5497780,ABBV
2017-07-25,74.4,74.55,72.47,72.52,6354207,ABBV
2017-07-26,72.37,72.6896,71.95,72.59,4876980,ABBV
2017-07-27,72.78,72.8017,70.88,71.73,7389286,ABBV
2017-07-28,71.64,72.44,69.38,70.44,8012352,ABBV
2017-07-31,70.52,70.58,69.83,69.91,7770409,ABBV
2017-08-01,71.17,71.37,70.35,70.99,4731898,ABBV
2017-08-02,70.25,70.74,69.93,70.71,4922217,ABBV
2017-08-03,70.61,71.01,70.36,70.99,4400362,ABBV
2017-08-04,71.17,71.37,70.35,70.99,4732537,ABBV
2017-08-07,70.94,71.23,70.64,71.22,3551071,ABBV
2017-08-08,71.33,71.91,71.01,71.47,4398003,ABBV
2017-08-09,71.26,72.14,71.0999,72.02,4536324,ABBV
2017-08-10,72.01,72.19,70.39,70.44,5940330,ABBV
2017-08-11,70.74,71.01,70.43,70.63,3248300,ABBV
2017-08-14,71.23,71.29,70.7,70.82,2648761,ABBV
2017-08-15,71.08,71.14,70.2801,70.34,3724142,ABBV
2017-08-16,70.49,70.75,70.105,70.42,4751633,ABBV
2017-08-17,70.6,70.68,69.83,69.85,5086004,ABBV
2017-08-18,69.52,70.4401,69.47,69.96,4016367,ABBV
2017-08-21,69.92,70.825,69.91,70.7,4666390,ABBV
2017-08-22,70.91,71.88,70.76,71.75,3588963,ABBV
2017-08-23,71.29,71.9,71.27,71.52,3071296,ABBV
2017-08-24,71.72,72.31,71.4,72.11,4088257,ABBV
2017-08-25,72.22,72.78,72.21,72.48,3871184,ABBV
2017-08-28,72.67,73.57,72.56,73.32,4574394,ABBV
2017-08-29,72.78,73.9,72.78,73.89,3390799,ABBV
2017-08-30,73.621,74.18,73.58,73.92,3189119,ABBV
2017-08-31,74.11,75.4,73.9201,75.3,6177574,ABBV
2017-09-01,75.59,76.0,75.26,75.42,3831839,ABBV
2017-09-05,75.39,75.58,74.73,75.25,6370270,ABBV
2017-09-06,75.61,77.455,75.35,77.05,7755212,ABBV
2017-09-07,77.29,82.45,77.0,81.78,15377321,ABBV
2017-09-08,81.29,86.09,81.11,85.34,14809087,ABBV
2017-09-11,84.46,87.1,84.38,87.0,12686966,ABBV
2017-09-12,86.97,87.97,86.5,87.75,11155613,ABBV
2017-09-13,87.58,88.84,87.416,88.47,9172190,ABBV
2017-09-14,88.23,89.32,88.15,89.22,10272229,ABBV
2017-09-15,89.39,89.69,86.52,87.37,20441496,ABBV
2017-09-18,87.47,87.81,85.075,85.32,9656688,ABBV
2017-09-19,85.54,86.66,85.38,86.37,7786420,ABBV
2017-09-20,86.4,87.475,86.25,87.41,6559434,ABBV
2017-09-21,87.36,87.7,86.67,87.41,7340305,ABBV
2017-09-22,87.22,87.75,86.77,87.48,6806950,ABBV
2017-09-25,86.92,87.78,86.4,86.57,8286962,ABBV
2017-09-26,86.35,86.91,85.161,85.35,5862363,ABBV
2017-09-27,85.35,85.3919,83.19,84.75,6581193,ABBV
2017-09-28,86.67,90.95,86.38,88.96,14809264,ABBV
2017-09-29,88.69,89.35,87.67,88.86,6769367,ABBV
2017-10-02,89.74,90.41,88.91,90.39,6600052,ABBV
2017-10-03,90.44,90.64,89.02,89.7,4286870,ABBV
2017-10-04,89.52,90.44,89.305,89.9,3251208,ABBV
2017-10-05,89.69,90.56,89.48,90.18,4382878,ABBV
2017-10-06,90.2,91.33,89.95,90.49,3462155,ABBV
2017-10-09,90.57,91.19,90.1514,90.78,4331892,ABBV
2017-10-10,90.71,91.22,89.7,91.17,3560777,ABBV
2017-10-11,91.47,92.61,90.97,92.38,6298549,ABBV
2017-10-12,91.77,91.99,90.91,91.42,4818207,ABBV
2017-10-13,91.41,91.85,90.54,90.67,6803873,ABBV
2017-10-16,91.01,91.99,90.56,91.04,4640276,ABBV
2017-10-17,91.09,92.78,90.9501,92.17,5280458,ABBV
2017-10-18,92.35,96.44,92.2044,96.04,10979734,ABBV
2017-10-19,95.5,96.62,94.51,96.48,9303656,ABBV
2017-10-20,96.78,98.26,94.89,96.1,6882615,ABBV
2017-10-23,95.93,96.0,94.45,94.51,4483894,ABBV
2017-10-24,94.0,94.14,90.77,91.69,10301086,ABBV
2017-10-25,91.78,92.08,90.73,91.78,5573273,ABBV
2017-10-26,91.86,91.86,85.24,89.56,10307524,ABBV
2017-10-27,92.7,94.97,90.75,91.93,9066289,ABBV
2017-10-30,91.7,92.06,88.91,90.96,6526187,ABBV
2017-10-31,90.88,91.82,90.04,90.25,7065571,ABBV
2017-11-01,90.78,93.34,90.27,92.44,7048788,ABBV
2017-11-02,92.08,92.34,90.19,91.02,4981924,ABBV
2017-11-03,91.3,92.555,90.91,92.31,3620832,ABBV
2017-11-06,92.22,93.58,91.42,92.96,5633572,ABBV
2017-11-07,92.98,95.68,92.96,93.96,7013966,ABBV
2017-11-08,94.31,96.37,93.84,95.71,6802563,ABBV
2017-11-09,95.29,96.37,95.26,95.89,5186792,ABBV
2017-11-10,95.35,95.9399,93.56,95.43,6170142,ABBV
2017-11-13,95.37,95.42,94.0383,95.12,4035700,ABBV
2017-11-14,94.64,94.91,93.1179,94.75,4717307,ABBV
2017-11-15,94.63,94.7,92.715,93.76,4745732,ABBV
2017-11-16,94.44,95.165,93.28,94.47,4301588,ABBV
2017-11-17,93.8,94.49,93.57,93.61,3386427,ABBV
2017-11-20,93.92,94.31,92.89,93.6,4352234,ABBV
2017-11-21,93.7,95.4,93.6,94.68,4346213,ABBV
2017-11-22,94.69,95.4,94.22,94.47,2560662,ABBV
2017-11-24,94.0,94.97,93.55,94.72,1932938,ABBV
2017-11-27,94.69,95.63,94.44,95.42,3044642,ABBV
2017-11-28,95.94,96.89,94.83,95.42,5105388,ABBV
2017-11-29,95.76,96.35,95.03,95.82,4081355,ABBV
2017-11-30,96.36,97.53,96.21,96.92,7889581,ABBV
2017-12-01,97.19,98.52,94.3,96.32,4823240,ABBV
2017-12-04,96.37,96.65,94.65,95.22,4934448,ABBV
2017-12-05,95.45,96.72,95.0,95.41,5552980,ABBV
2017-12-06,95.7,95.79,93.47,94.4,5114214,ABBV
2017-12-07,94.4,94.57,92.9,94.24,4524544,ABBV
2017-12-08,94.62,96.54,94.62,95.95,5296985,ABBV
2017-12-11,95.88,97.31,95.77,96.47,4181141,ABBV
2017-12-12,96.62,96.69,94.76,96.3,4195218,ABBV
2017-12-13,96.6,98.87,96.6,97.35,6148667,ABBV
2017-12-14,97.345,97.44,95.65,96.3,3985754,ABBV
2017-12-15,97.06,97.88,96.64,97.45,11564691,ABBV
2017-12-18,97.87,99.1,97.55,98.19,4768261,ABBV
2017-12-19,98.5,98.55,97.7,97.92,2817660,ABBV
2017-12-20,97.89,98.9,97.22,97.41,3411873,ABBV
2017-12-21,98.02,98.3523,97.72,97.91,2249458,ABBV
2017-12-22,98.07,98.69,97.71,98.21,2835595,ABBV
2017-12-26,98.15,98.36,97.05,97.75,2364528,ABBV
2017-12-27,97.73,98.23,97.44,98.09,1927276,ABBV
2017-12-28,98.19,98.39,97.5175,97.79,1870435,ABBV
2017-12-29,98.14,98.43,96.71,96.71,3214443,ABBV
2018-01-02,97.14,98.9,96.75,98.41,4561295,ABBV
2018-01-03,98.55,100.1,98.04,99.95,4702328,ABBV
2018-01-04,100.07,100.12,98.35,99.38,3578996,ABBV
2018-01-05,99.34,101.2,98.56,101.11,4599309,ABBV
2018-01-08,101.28,101.28,98.18,99.49,5581980,ABBV
2018-01-09,99.49,100.66,98.7,100.24,4055449,ABBV
2018-01-10,99.65,100.2,99.18,99.69,4608550,ABBV
2018-01-11,99.37,99.49,98.56,99.27,4241690,ABBV
2018-01-12,99.34,100.64,98.66,100.34,4372638,ABBV
2018-01-16,100.26,103.0,100.0,102.49,8528643,ABBV
2018-01-17,103.0,104.84,102.55,104.36,5384935,ABBV
2018-01-18,104.29,104.85,103.44,103.81,6371180,ABBV
2018-01-19,104.33,104.87,103.55,104.64,4991260,ABBV
2018-01-22,104.7,106.54,104.461,106.49,4538146,ABBV
2018-01-23,106.17,106.97,105.03,105.38,5095319,ABBV
2018-01-24,105.26,106.23,104.1,105.51,4436532,ABBV
2018-01-25,105.95,108.37,105.739,108.3,6327544,ABBV
2018-01-26,114.5,125.86,113.5,123.21,19614480,ABBV
2018-01-29,121.5,124.15,118.98,122.31,10182688,ABBV
2018-01-30,119.42,121.45,115.87,115.88,11851447,ABBV
2018-01-31,116.21,116.5,111.29,112.22,15744809,ABBV
2018-02-01,112.24,117.53,112.23,116.34,9943452,ABBV
2018-02-02,115.5,117.93,114.92,115.17,7184413,ABBV
2018-02-05,113.0,115.535,109.4,109.51,9827825,ABBV
2018-02-06,104.91,113.52,101.0,111.2,14107829,ABBV
2018-02-07,111.52,116.85,111.38,113.62,10030837,ABBV
2013-02-08,46.52,46.895,46.46,46.89,1232802,ABC
2013-02-11,46.85,47.0,46.5,46.76,1115888,ABC
2013-02-12,46.7,47.05,46.6,46.96,1318773,ABC
2013-02-13,46.74,46.9,46.6,46.64,2645247,ABC
2013-02-14,46.67,46.99,46.6,46.77,1941879,ABC
2013-02-15,46.77,47.09,46.51,46.6,2962354,ABC
2013-02-19,46.67,47.24,46.62,47.22,1831692,ABC
2013-02-20,47.22,47.39,46.59,46.61,1970391,ABC
2013-02-21,46.48,46.62,46.1633,46.48,1432331,ABC
2013-02-22,46.48,47.03,46.385,46.95,1003693,ABC
2013-02-25,47.1,47.25,46.18,46.18,1795053,ABC
2013-02-26,46.38,46.62,46.08,46.57,1374357,ABC
2013-02-27,46.66,47.21,46.58,47.03,855645,ABC
2013-02-28,46.96,47.51,46.81,47.2,2254042,ABC
2013-03-01,47.22,48.14,46.89,47.98,2135840,ABC
2013-03-04,47.83,48.25,47.66,48.25,2132714,ABC
2013-03-05,48.04,48.4,47.96,48.27,1646704,ABC
2013-03-06,48.44,48.8,48.27,48.48,1494635,ABC
2013-03-07,48.44,48.65,47.68,48.08,1785841,ABC
2013-03-08,48.27,48.51,47.97,48.48,1427447,ABC
2013-03-11,48.36,48.74,48.29,48.55,1495051,ABC
2013-03-12,48.52,48.85,48.44,48.65,1222544,ABC
2013-03-13,48.71,48.9,48.57,48.86,859108,ABC
2013-03-14,49.0,49.39,48.91,49.29,1810900,ABC
2013-03-15,49.14,49.245,48.82,48.89,2027539,ABC
2013-03-18,48.32,48.67,48.16,48.3,2602318,ABC
2013-03-19,51.39,52.15,49.92,50.06,17071639,ABC
2013-03-20,50.31,50.45,49.72,50.24,3204753,ABC
2013-03-21,50.11,50.54,49.56,49.79,2284953,ABC
2013-03-22,49.8,49.919,49.6,49.82,2891124,ABC
2013-03-25,49.95,50.95,49.84,50.59,3248101,ABC
2013-03-26,50.86,51.21,50.47,50.72,2428292,ABC
2013-03-27,50.51,50.9,50.33,50.71,2027985,ABC
2013-03-28,50.96,51.57,50.795,51.45,2836398,ABC
2013-04-01,51.38,51.659,51.29,51.64,1429459,ABC
2013-04-02,51.92,53.36,51.85,52.41,4047740,ABC
2013-04-03,52.57,52.83,51.315,51.69,4838654,ABC
2013-04-04,51.69,52.83,51.67,51.82,2840059,ABC
2013-04-05,51.43,52.12,51.41,52.08,1596355,ABC
2013-04-08,52.18,52.7,51.69,52.63,2294537,ABC
2013-04-09,52.75,53.15,52.49,52.92,3118306,ABC
2013-04-10,53.93,54.0,53.075,53.3,3149508,ABC
2013-04-11,53.28,54.16,53.25,53.81,2354319,ABC
2013-04-12,53.78,54.33,53.68,54.18,1269258,ABC
2013-04-15,54.14,54.346,53.84,54.04,2243835,ABC
2013-04-16,54.48,54.9875,54.12,54.95,2050535,ABC
2013-04-17,54.78,55.19,54.45,55.06,3176640,ABC
2013-04-18,55.06,56.07,55.02,55.44,4273971,ABC
2013-04-19,55.61,55.99,55.24,55.92,2022474,ABC
2013-04-22,56.42,56.44,55.65,56.2,2571342,ABC
2013-04-23,56.39,56.91,55.94,56.3,2419484,ABC
2013-04-24,56.33,56.595,55.63,55.82,3091286,ABC
2013-04-25,55.82,56.0,53.125,53.41,7992643,ABC
2013-04-26,53.0,53.6,52.78,53.26,5365216,ABC
2013-04-29,53.33,54.28,53.25,54.06,3329041,ABC
2013-04-30,54.07,54.13,53.6,54.12,2065054,ABC
2013-05-01,54.06,54.4,53.76,53.84,2418458,ABC
2013-05-02,53.85,54.86,53.77,54.85,2157842,ABC
2013-05-03,55.01,55.08,54.42,54.57,1851171,ABC
2013-05-06,54.49,54.71,54.34,54.4,1401151,ABC
2013-05-07,54.59,55.04,54.37,54.98,2142219,ABC
2013-05-08,55.03,55.21,54.615,55.1,2598656,ABC
2013-05-09,54.91,55.09,54.49,54.81,1708138,ABC
2013-05-10,54.98,55.0,54.63,54.84,1324707,ABC
2013-05-13,54.68,54.88,54.45,54.48,2022901,ABC
2013-05-14,54.47,54.99,54.25,54.96,2371920,ABC
2013-05-15,55.0,55.48,54.645,55.01,2860546,ABC
2013-05-16,54.64,55.06,54.29,54.4,1766564,ABC
2013-05-17,54.44,55.07,54.18,54.99,2180967,ABC
2013-05-20,55.01,55.23,54.71,54.82,1712667,ABC
2013-05-21,54.77,54.94,54.4,54.65,1698392,ABC
2013-05-22,54.72,55.11,54.37,54.46,2471536,ABC
2013-05-23,54.32,54.8,54.05,54.58,1777800,ABC
2013-05-24,54.36,54.56,54.04,54.44,1935070,ABC
2013-05-28,54.77,55.2,54.045,54.37,2759204,ABC
2013-05-29,54.17,54.5,53.22,53.9,2679109,ABC
2013-05-30,54.0,55.02,53.9,54.72,1743711,ABC
2013-05-31,54.49,54.72,54.08,54.08,2535025,ABC
2013-06-03,54.01,54.14,52.38,52.68,3582039,ABC
2013-06-04,52.73,53.4,52.69,53.26,2779938,ABC
2013-06-05,53.04,53.365,52.84,52.9,3433007,ABC
2013-06-06,52.81,53.08,52.44,52.55,3421160,ABC
2013-06-07,52.7,53.25,52.7,52.94,3489279,ABC
2013-06-10,53.13,53.84,52.97,53.71,2499569,ABC
2013-06-11,53.96,55.18,53.94,54.81,3596473,ABC
2013-06-12,55.02,55.35,54.72,54.75,3673417,ABC
2013-06-13,54.61,54.69,54.04,54.56,2551371,ABC
2013-06-14,54.44,55.21,54.4,54.93,1985238,ABC
2013-06-17,55.13,55.68,55.05,55.66,2929391,ABC
2013-06-18,55.68,55.98,55.39,55.86,1806538,ABC
2013-06-19,55.78,56.39,55.39,55.56,2227143,ABC
2013-06-20,55.47,55.61,54.01,54.14,3015735,ABC
2013-06-21,54.24,54.93,54.15,54.34,2668410,ABC
2013-06-24,54.02,54.31,53.25,53.61,2936736,ABC
2013-06-25,53.74,53.77,53.06,53.55,2846521,ABC
2013-06-26,53.78,55.29,53.78,55.04,2503943,ABC
2013-06-27,55.37,55.76,55.1,55.31,2448161,ABC
2013-06-28,55.5,56.33,55.03,55.83,3351287,ABC
2013-07-01,56.11,56.23,54.97,55.01,2845774,ABC
2013-07-02,55.04,55.32,54.66,54.83,2008657,ABC
2013-07-03,54.5,55.235,54.4,55.09,1156975,ABC
2013-07-05,55.51,55.66,54.9,55.56,1630043,ABC
2013-07-08,55.83,56.3,55.59,56.28,1482479,ABC
2013-07-09,56.47,56.84,55.81,55.91,2100957,ABC
2013-07-10,55.95,56.6,55.91,56.55,1551751,ABC
2013-07-11,57.08,58.15,57.08,58.1,2337368,ABC
2013-07-12,58.02,58.42,57.68,58.39,1359201,ABC
2013-07-15,58.57,58.82,58.07,58.24,1693790,ABC
2013-07-16,58.33,58.61,58.14,58.28,2045875,ABC
2013-07-17,58.38,58.68,58.17,58.47,1138580,ABC
2013-07-18,58.58,58.95,58.04,58.31,2058792,ABC
2013-07-19,58.25,58.905,58.13,58.81,1552845,ABC
2013-07-22,58.74,59.1,58.6,58.99,1239347,ABC
2013-07-23,58.97,59.0,57.595,57.63,4015305,ABC
2013-07-24,58.32,59.3,56.575,56.77,3089498,ABC
2013-07-25,56.2,57.69,55.8,57.61,2869105,ABC
2013-07-26,57.41,58.58,57.28,58.47,1714280,ABC
2013-07-29,58.37,58.78,58.17,58.39,1440888,ABC
2013-07-30,58.84,58.89,58.09,58.23,2487475,ABC
2013-07-31,58.54,58.97,58.0,58.27,1848612,ABC
2013-08-01,58.39,59.115,58.37,58.8,1752703,ABC
2013-08-02,58.75,58.8,58.25,58.48,1560080,ABC
2013-08-05,58.38,59.095,58.29,59.03,1129256,ABC
2013-08-06,59.03,59.03,58.36,58.66,1060763,ABC
2013-08-07,58.31,59.17,58.21,58.74,1414342,ABC
2013-08-08,59.36,59.67,58.89,59.61,1578868,ABC
2013-08-09,59.46,59.75,59.24,59.49,1223240,ABC
2013-08-12,58.9,59.24,58.45,58.67,1544117,ABC
2013-08-13,58.7,58.97,57.98,58.14,2300108,ABC
2013-08-14,58.14,58.59,58.0,58.03,1784627,ABC
2013-08-15,57.71,57.78,56.79,57.27,2153188,ABC
2013-08-16,57.0,57.19,56.53,56.53,2227189,ABC
2013-08-19,56.54,57.095,56.5,56.85,2008063,ABC
2013-08-20,56.92,57.61,56.79,57.45,1888047,ABC
2013-08-21,57.26,57.54,56.94,57.07,1515690,ABC
2013-08-22,57.22,57.66,57.14,57.43,1602558,ABC
2013-08-23,57.41,57.63,57.1,57.45,1494975,ABC
2013-08-26,57.41,57.78,57.32,57.44,822346,ABC
2013-08-27,57.04,57.12,56.592,56.87,1372183,ABC
2013-08-28,56.82,57.135,56.24,56.96,1282693,ABC
2013-08-29,56.87,57.33,56.66,57.15,766779,ABC
2013-08-30,57.19,57.39,56.643,56.92,871662,ABC
2013-09-03,57.46,57.88,57.21,57.39,1054457,ABC
2013-09-04,57.63,58.3,57.592,58.13,981132,ABC
2013-09-05,58.0,58.33,57.88,58.15,879974,ABC
2013-09-06,58.2,58.625,57.47,58.24,885756,ABC
2013-09-09,58.31,58.79,58.15,58.66,941107,ABC
2013-09-10,59.0,59.5,58.89,59.37,1080266,ABC
2013-09-11,59.43,60.49,59.41,60.49,2026184,ABC
2013-09-12,60.42,61.02,60.37,60.46,1430892,ABC
2013-09-13,60.63,60.78,60.09,60.28,1274072,ABC
2013-09-16,60.8,61.26,60.66,60.95,1018103,ABC
2013-09-17,61.0,61.59,60.93,61.59,933056,ABC
2013-09-18,61.63,61.71,60.815,61.49,1137242,ABC
2013-09-19,61.85,62.44,61.78,62.23,1150681,ABC
2013-09-20,62.23,62.3,61.48,61.65,1631014,ABC
2013-09-23,61.68,61.83,61.281,61.57,813104,ABC
2013-09-24,61.73,61.9,60.84,60.91,1320506,ABC
2013-09-25,60.83,61.33,60.83,61.01,1044880,ABC
2013-09-26,60.97,61.44,60.69,61.16,869633,ABC
2013-09-27,60.91,61.35,60.73,61.28,688318,ABC
2013-09-30,60.9,61.27,60.69,61.1,1040175,ABC
2013-10-01,61.18,62.5,61.1,62.48,1117749,ABC
2013-10-02,62.18,62.3,61.58,62.2,1186699,ABC
2013-10-03,62.06,62.34,61.18,61.42,2007948,ABC
2013-10-04,61.59,62.54,61.415,62.47,1327444,ABC
2013-10-07,62.27,62.36,61.88,61.97,742524,ABC
2013-10-08,61.98,62.445,61.07,61.19,1782527,ABC
2013-10-09,61.29,61.475,60.78,61.27,1638446,ABC
2013-10-10,61.8,62.48,61.64,62.43,1209144,ABC
2013-10-11,62.48,62.8791,62.38,62.65,1234458,ABC
2013-10-14,62.46,63.14,62.18,63.11,1068126,ABC
2013-10-15,63.05,63.28,62.6303,62.81,855621,ABC
2013-10-16,63.03,63.76,62.94,63.75,1016124,ABC
2013-10-17,63.77,64.8,63.65,64.62,1674889,ABC
2013-10-18,64.98,65.06,64.33,64.61,1112038,ABC
2013-10-21,64.57,64.64,63.62,63.87,1819767,ABC
2013-10-22,64.18,64.5599,63.53,63.76,1581978,ABC
2013-10-23,63.63,64.0,63.24,63.83,1229867,ABC
2013-10-24,64.2,64.94,64.2,64.64,1090638,ABC
2013-10-25,64.84,65.31,64.55,65.24,1073977,ABC
2013-10-28,65.16,65.38,64.525,65.2,1429321,ABC
2013-10-29,65.38,65.8,65.105,65.8,1334070,ABC
2013-10-30,65.95,65.96,64.87,65.22,1677780,ABC
2013-10-31,65.05,65.98,64.62,65.33,1838205,ABC
2013-11-01,65.55,66.38,65.16,66.38,2300910,ABC
2013-11-04,66.5,67.1,66.25,67.09,2724446,ABC
2013-11-05,67.09,67.79,66.795,66.87,2041563,ABC
2013-11-06,67.17,67.4,66.56,67.16,1410545,ABC
2013-11-07,67.41,67.48,66.59,66.73,1523597,ABC
2013-11-08,66.92,68.02,66.75,68.0,1504484,ABC
2013-11-11,68.08,68.35,67.66,68.11,1020369,ABC
2013-11-12,68.18,68.44,67.82,68.29,1347315,ABC
2013-11-13,67.9,68.49,67.72,68.49,1245785,ABC
2013-11-14,68.34,69.36,68.261,69.22,1378096,ABC
2013-11-15,69.12,69.6135,68.8997,69.5,1407972,ABC
2013-11-18,69.99,70.0,68.94,69.15,1464287,ABC
2013-11-19,69.01,69.49,68.67,68.87,1513335,ABC
2013-11-20,68.88,69.62,68.8,69.34,1294326,ABC
2013-11-21,69.3,70.04,69.28,69.79,1137123,ABC
2013-11-22,69.81,70.19,69.79,70.02,1310264,ABC
2013-11-25,69.8,70.75,69.8,70.42,1077743,ABC
2013-11-26,70.77,71.16,70.29,70.61,1528461,ABC
2013-11-27,70.59,70.91,70.16,70.5,862630,ABC
2013-11-29,70.7,70.88,70.39,70.53,396085,ABC
2013-12-02,70.79,71.38,70.63,70.89,1091839,ABC
2013-12-03,70.54,70.724,70.0303,70.57,1787944,ABC
2013-12-04,70.35,70.82,68.78,69.46,2574896,ABC
2013-12-05,69.24,69.61,68.88,69.14,2130270,ABC
2013-12-06,69.88,70.36,69.6,70.29,1299096,ABC
2013-12-09,70.47,71.21,70.25,70.63,1460386,ABC
2013-12-10,70.11,70.14,68.75,69.77,3159702,ABC
2013-12-11,69.67,69.98,68.74,68.8,1978217,ABC
2013-12-12,69.2,69.56,68.69,68.77,2192591,ABC
2013-12-13,68.81,68.96,67.74,68.45,1849354,ABC
2013-12-16,68.84,69.14,68.14,68.45,1753762,ABC
2013-12-17,68.72,68.76,68.04,68.35,1702097,ABC
2013-12-18,68.6,69.67,68.16,69.61,1727133,ABC
2013-12-19,69.37,69.75,69.17,69.63,1964894,ABC
2013-12-20,69.61,70.2399,69.5601,69.82,2221099,ABC
2013-12-23,70.13,70.27,69.7674,70.03,1124655,ABC
2013-12-24,70.01,70.42,69.94,70.14,417914,ABC
2013-12-26,70.25,70.63,70.01,70.3,640499,ABC
2013-12-27,70.45,70.45,69.825,70.21,897665,ABC
2013-12-30,70.25,70.52,70.01,70.38,642199,ABC
2013-12-31,70.52,70.6401,70.09,70.31,627061,ABC
2014-01-02,70.11,70.23,69.48,69.89,1148391,ABC
2014-01-03,69.89,70.21,69.81,69.94,1101319,ABC
2014-01-06,70.34,70.54,69.35,69.69,1301393,ABC
2014-01-07,69.82,70.92,69.82,70.45,1531604,ABC
2014-01-08,70.33,71.412,70.28,71.14,2084010,ABC
2014-01-09,71.45,71.92,71.1,71.38,1610010,ABC
2014-01-10,71.49,71.55,71.0401,71.34,1582552,ABC
2014-01-13,71.42,71.75,70.38,70.61,1806518,ABC
2014-01-14,70.66,70.96,69.61,70.54,2427311,ABC
2014-01-15,70.74,70.74,70.03,70.55,1251473,ABC
2014-01-16,70.6,70.68,70.26,70.5,1082158,ABC
2014-01-17,70.68,70.94,70.32,70.53,1545181,ABC
2014-01-21,70.88,71.17,70.27,70.52,1368005,ABC
2014-01-22,70.8,70.87,69.8,70.28,1845447,ABC
2014-01-23,70.0,70.88,69.22,69.64,2110899,ABC
2014-01-24,69.27,69.83,67.25,67.25,3487005,ABC
2014-01-27,67.04,67.51,66.641,66.81,2836226,ABC
2014-01-28,66.74,67.89,66.69,67.72,1897287,ABC
2014-01-29,66.67,67.92,66.67,67.26,1906893,ABC
2014-01-30,67.65,68.145,67.65,67.77,1437156,ABC
2014-01-31,66.6,67.49,66.13,67.22,3733492,ABC
2014-02-03,67.13,67.13,65.1,65.17,3542201,ABC
2014-02-04,65.38,65.68,64.86,65.01,1864987,ABC
2014-02-05,64.82,65.12,64.28,64.72,2421358,ABC
2014-02-06,64.86,65.61,64.4,65.51,1553872,ABC
2014-02-07,65.88,66.59,65.7,66.54,1563424,ABC
2014-02-10,66.46,66.48,65.72,66.37,2913611,ABC
2014-02-11,66.23,67.89,66.19,67.56,2487869,ABC
2014-02-12,67.81,68.82,67.58,67.74,1965422,ABC
2014-02-13,67.37,68.19,66.88,67.89,1286198,ABC
2014-02-14,67.73,68.355,67.6,68.0,1117831,ABC
2014-02-18,68.06,68.96,67.99,68.5,1544778,ABC
2014-02-19,68.12,69.02,67.98,68.11,1937429,ABC
2014-02-20,68.4,68.65,67.57,68.39,1469772,ABC
2014-02-21,68.42,69.15,68.16,68.4,1113125,ABC
2014-02-24,68.31,69.22,68.31,68.58,1363080,ABC
2014-02-25,68.39,68.99,68.24,68.72,1497215,ABC
2014-02-26,68.87,69.165,67.96,68.26,1539103,ABC
2014-02-27,68.01,68.31,67.65,68.01,1401629,ABC
2014-02-28,68.17,68.38,67.475,67.85,1681819,ABC
2014-03-03,67.11,67.69,66.965,67.5,1389799,ABC
2014-03-04,68.03,68.94,67.97,68.76,2309079,ABC
2014-03-05,69.0,69.15,68.7,68.89,1427189,ABC
2014-03-06,69.0,69.45,68.75,68.75,1495323,ABC
2014-03-07,69.25,69.27,68.56,68.94,1783383,ABC
2014-03-10,68.91,69.65,68.75,69.1,1232134,ABC
2014-03-11,69.11,69.47,68.171,68.34,1562662,ABC
2014-03-12,67.76,67.85,66.97,67.68,1944473,ABC
2014-03-13,68.01,68.21,67.55,67.79,1897421,ABC
2014-03-14,67.66,67.95,67.4032,67.57,1672775,ABC
2014-03-17,67.73,68.18,67.64,68.08,1444639,ABC
2014-03-18,68.08,68.43,67.775,67.85,1604609,ABC
2014-03-19,68.05,68.1,66.59,66.87,1337650,ABC
2014-03-20,66.74,66.9,66.26,66.48,1526286,ABC
2014-03-21,66.55,66.63,64.56,64.82,3534843,ABC
2014-03-24,65.29,65.4899,63.5299,64.32,2792905,ABC
2014-03-25,64.61,65.31,63.98,64.56,1948609,ABC
2014-03-26,64.92,65.59,64.7799,64.85,2186674,ABC
2014-03-27,64.81,64.82,63.72,64.11,2193227,ABC
2014-03-28,64.25,65.03,64.2,64.82,1672045,ABC
2014-03-31,65.3,65.64,65.06,65.59,1479290,ABC
2014-04-01,65.6,65.92,65.32,65.91,1747343,ABC
2014-04-02,65.75,66.37,65.55,65.58,1836208,ABC
2014-04-03,65.81,65.91,65.38,65.8,2173432,ABC
2014-04-04,65.99,66.34,64.85,65.05,1965787,ABC
2014-04-07,64.94,65.08,63.61,64.18,3037875,ABC
2014-04-08,64.14,64.48,63.4,64.17,1907337,ABC
2014-04-09,64.77,65.71,64.64,65.64,2409056,ABC
2014-04-10,65.91,66.18,64.74,65.0,2105725,ABC
2014-04-11,64.53,65.25,63.86,64.17,2587358,ABC
2014-04-14,64.44,64.68,63.85,64.51,1432207,ABC
2014-04-15,64.56,64.91,63.23,64.22,2011115,ABC
2014-04-16,64.87,65.14,64.3,64.95,1392865,ABC
2014-04-17,64.75,65.09,64.48,64.68,1049588,ABC
2014-04-21,64.21,65.15,64.21,64.8,1224743,ABC
2014-04-22,64.8,65.49,64.66,64.68,1602811,ABC
2014-04-23,64.8,65.19,64.5,64.84,1399772,ABC
2014-04-24,66.0,66.81,63.76,64.89,3612731,ABC
2014-04-25,64.53,64.79,62.55,62.83,2935598,ABC
2014-04-28,63.25,63.68,62.69,63.45,1666982,ABC
2014-04-29,63.7,64.3,63.558,63.99,1758493,ABC
2014-04-30,63.75,65.29,63.59,65.18,3099892,ABC
2014-05-01,64.76,65.17,63.85,64.87,2151107,ABC
2014-05-02,64.89,64.89,64.15,64.27,1796969,ABC
2014-05-05,64.0,65.3,63.88,65.1,1767273,ABC
2014-05-06,64.71,65.0,64.57,64.77,1445797,ABC
2014-05-07,64.87,64.96,64.26,64.54,1946748,ABC
2014-05-08,64.39,65.255,64.195,64.4,1586471,ABC
2014-05-09,64.52,65.75,64.02,65.58,2715846,ABC
2014-05-12,65.98,66.72,65.87,66.67,1719577,ABC
2014-05-13,66.55,67.0,66.05,66.85,2622451,ABC
2014-05-14,66.86,67.42,66.7,67.3,1976824,ABC
2014-05-15,66.89,67.51,66.69,67.5,1934871,ABC
2014-05-16,67.36,68.34,67.31,68.31,2558250,ABC
2014-05-19,68.53,69.5,68.31,69.42,3277747,ABC
2014-05-20,69.41,69.88,68.79,69.79,1907659,ABC
2014-05-21,69.79,70.81,69.79,70.71,2327406,ABC
2014-05-22,70.78,71.66,70.58,71.35,1772193,ABC
2014-05-23,71.55,71.71,71.1518,71.64,1155062,ABC
2014-05-27,71.76,72.41,71.71,72.4,1521070,ABC
2014-05-28,72.36,72.84,72.09,72.68,2384825,ABC
2014-05-29,72.69,73.42,72.69,73.28,1611723,ABC
2014-05-30,73.34,73.57,72.72,73.18,3909596,ABC
2014-06-02,73.31,73.79,73.08,73.21,1602057,ABC
2014-06-03,72.95,73.2,72.67,73.09,1717742,ABC
2014-06-04,73.11,73.67,72.85,73.66,1734230,ABC
2014-06-05,73.51,73.81,72.53,72.79,2691569,ABC
2014-06-06,72.96,72.96,72.05,72.5,2388418,ABC
2014-06-09,72.4,72.84,72.11,72.34,1581366,ABC
2014-06-10,72.17,72.57,71.68,72.01,1796736,ABC
2014-06-11,71.88,72.06,71.47,71.92,1323978,ABC
2014-06-12,71.79,72.05,71.1,71.46,1509338,ABC
2014-06-13,71.45,71.9,71.0,71.78,1269685,ABC
2014-06-16,71.61,72.1,71.23,71.52,1259561,ABC
2014-06-17,71.37,71.93,71.18,71.74,951616,ABC
2014-06-18,71.65,72.24,71.18,72.1,1052417,ABC
2014-06-19,72.18,72.42,71.64,71.93,1256916,ABC
2014-06-20,72.17,72.46,71.91,72.26,2560137,ABC
2014-06-23,72.47,72.77,72.27,72.48,969644,ABC
2014-06-24,72.18,72.74,71.91,72.55,1413799,ABC
2014-06-25,72.58,73.11,72.4,72.74,1029354,ABC
2014-06-26,72.74,72.85,72.39,72.72,931745,ABC
2014-06-27,72.59,73.25,72.43,72.87,1121183,ABC
2014-06-30,72.99,72.99,72.4,72.66,1105872,ABC
2014-07-01,72.67,73.26,72.59,72.98,1096350,ABC
2014-07-02,72.83,73.18,72.72,73.05,1272892,ABC
2014-07-03,73.33,73.42,73.05,73.23,943930,ABC
2014-07-07,73.2,73.23,72.6601,73.01,892266,ABC
2014-07-08,73.0,73.07,72.6,72.87,1273330,ABC
2014-07-09,73.1,73.26,72.67,72.98,729488,ABC
2014-07-10,72.54,73.14,72.011,72.92,764149,ABC
2014-07-11,72.94,73.1,72.43,72.98,527146,ABC
2014-07-14,73.32,73.5,72.85,73.1,664817,ABC
2014-07-15,72.8,73.09,72.45,72.7,1672248,ABC
2014-07-16,72.99,72.99,72.4,72.97,1446615,ABC
2014-07-17,72.78,73.55,72.49,72.7,1274324,ABC
2014-07-18,72.85,73.3,72.56,73.06,1431481,ABC
2014-07-21,72.92,73.0,72.38,72.74,1055071,ABC
2014-07-22,73.06,73.88,73.02,73.72,1257019,ABC
2014-07-23,73.74,74.28,73.62,74.06,1931615,ABC
2014-07-24,77.05,79.13,75.62,76.37,4459397,ABC
2014-07-25,76.41,77.06,76.21,76.79,2049734,ABC
2014-07-28,76.75,77.72,76.565,77.4,3131747,ABC
2014-07-29,77.39,77.99,77.25,77.62,1533998,ABC
2014-07-30,77.99,78.46,77.693,77.95,1270841,ABC
2014-07-31,77.67,78.04,76.72,76.91,2099234,ABC
2014-08-01,77.28,77.92,76.54,77.79,3296305,ABC
2014-08-04,77.28,77.92,76.54,77.79,3296305,ABC
2014-08-05,77.27,77.78,76.84,77.05,1668612,ABC
2014-08-06,76.67,76.87,75.4901,76.03,2228307,ABC
2014-08-07,76.37,76.4577,74.86,74.96,2009757,ABC
2014-08-08,75.0,75.57,74.66,75.43,1353122,ABC
2014-08-11,75.77,76.39,75.53,75.89,1267074,ABC
2014-08-12,75.94,76.12,75.6,75.82,1084400,ABC
2014-08-13,76.17,76.49,75.94,76.14,1170230,ABC
2014-08-14,76.06,76.64,76.044,76.62,1044199,ABC
2014-08-15,76.79,77.0,76.1,76.33,1594725,ABC
2014-08-18,76.53,76.99,76.36,76.6,698416,ABC
2014-08-19,76.68,77.1,76.63,76.93,715761,ABC
2014-08-20,76.93,77.02,76.58,76.86,718598,ABC
2014-08-21,77.06,77.37,76.88,76.93,758924,ABC
2014-08-22,77.05,77.285,76.43,76.6,681067,ABC
2014-08-25,77.03,77.29,76.67,76.92,454559,ABC
2014-08-26,76.85,76.91,76.35,76.72,615982,ABC
2014-08-27,76.97,76.97,76.001,76.37,774424,ABC
2014-08-28,76.31,76.92,76.09,76.72,580792,ABC
2014-08-29,77.0,77.41,76.8,77.39,992147,ABC
2014-09-02,77.51,77.69,77.05,77.15,1112317,ABC
2014-09-03,77.51,77.65,77.19,77.36,665290,ABC
2014-09-04,77.32,77.94,77.08,77.35,840115,ABC
2014-09-05,77.18,78.26,76.98,78.14,1240679,ABC
2014-09-08,77.92,78.5992,77.82,78.33,1086239,ABC
2014-09-09,78.22,78.33,77.83,78.0,1084259,ABC
2014-09-10,78.15,78.34,77.82,77.96,913905,ABC
2014-09-11,77.52,77.725,76.73,77.35,1787043,ABC
2014-09-12,77.35,77.6,76.61,77.1,1329951,ABC
2014-09-15,76.99,77.1025,76.55,76.84,994352,ABC
2014-09-16,76.47,77.44,75.71,77.11,1988534,ABC
2014-09-17,77.25,77.29,76.19,76.53,1691112,ABC
2014-09-18,76.81,77.23,76.7,77.13,1121072,ABC
2014-09-19,77.47,78.12,77.32,77.33,3064569,ABC
2014-09-22,77.35,77.56,76.75,77.18,1283503,ABC
2014-09-23,76.72,77.15,76.43,76.79,1196226,ABC
2014-09-24,76.92,78.12,76.682,78.04,1749773,ABC
2014-09-25,77.71,78.02,77.09,77.49,1738180,ABC
2014-09-26,77.41,77.67,76.86,77.42,910138,ABC
2014-09-29,77.05,77.84,76.95,77.63,973068,ABC
2014-09-30,77.65,78.02,77.19,77.3,1373497,ABC
2014-10-01,78.21,78.21,76.44,76.69,1491693,ABC
2014-10-02,76.61,77.25,76.365,76.87,1470542,ABC
2014-10-03,77.11,78.21,77.11,77.89,1578682,ABC
2014-10-06,78.07,78.58,77.02,77.52,1328932,ABC
2014-10-07,77.2,77.24,76.48,76.5,1070363,ABC
2014-10-08,76.37,77.98,76.33,77.89,1419595,ABC
2014-10-09,77.89,78.46,77.14,77.2,1498999,ABC
2014-10-10,77.35,78.11,76.86,76.9,1407495,ABC
2014-10-13,76.94,77.19,75.75,75.84,1534841,ABC
2014-10-14,76.25,77.34,75.66,76.63,1645429,ABC
2014-10-15,75.79,76.41,74.51,76.02,2385579,ABC
2014-10-16,75.38,75.8699,74.32,75.02,2415304,ABC
2014-10-17,75.47,76.18,75.32,75.84,1590322,ABC
2014-10-20,75.87,76.02,75.11,75.49,2599298,ABC
2014-10-21,76.2,76.86,76.02,76.62,3045483,ABC
2014-10-22,76.9,77.2,76.59,76.63,1946443,ABC
2014-10-23,77.32,77.9,77.18,77.44,1979067,ABC
2014-10-24,77.71,78.33,77.43,78.28,1425460,ABC
2014-10-27,78.34,79.99,78.29,79.45,3261053,ABC
2014-10-28,79.98,79.99,78.935,79.65,2253399,ABC
2014-10-29,79.58,80.19,79.26,79.74,2529790,ABC
2014-10-30,87.95,88.78,87.54,88.71,1323449,ABC
2014-10-31,85.06,85.99,84.77,85.41,3248353,ABC
2014-11-03,85.81,86.96,85.58,86.9,2569215,ABC
2014-11-04,86.63,88.215,86.495,88.19,2796558,ABC
2014-11-05,88.83,89.23,87.61,87.81,2050282,ABC
2014-11-06,87.96,88.11,86.82,87.4,2317247,ABC
2014-11-07,87.8,87.8,86.485,86.73,2199257,ABC
2014-11-10,87.02,87.863,86.52,87.71,1297153,ABC
2014-11-11,87.71,88.44,87.64,87.93,1214458,ABC
2014-11-12,87.95,88.78,87.54,88.71,1323449,ABC
2014-11-13,88.54,89.48,88.54,89.08,1563532,ABC
2014-11-14,88.87,89.24,88.34,88.83,1635048,ABC
2014-11-17,88.83,89.7,88.57,89.01,1624510,ABC
2014-11-18,89.0,89.97,88.67,89.76,1611233,ABC
2014-11-19,89.44,89.9399,88.89,89.32,2207291,ABC
2014-11-20,89.19,89.305,88.34,88.9,1411695,ABC
2014-11-21,89.0,89.03,88.1,88.74,1635722,ABC
2014-11-24,89.21,90.1,89.21,90.04,1309498,ABC
2014-11-25,90.04,90.45,89.51,90.32,1205405,ABC
2014-11-26,90.22,90.7999,89.5,90.09,974913,ABC
2014-11-28,90.49,91.59,90.46,91.05,758326,ABC
2014-12-01,90.64,91.4,90.28,90.84,1586399,ABC
2014-12-02,90.93,92.51,90.87,92.04,1769841,ABC
2014-12-03,91.99,92.39,91.715,91.99,1533075,ABC
2014-12-04,91.87,92.645,91.68,91.95,1444872,ABC
2014-12-05,92.38,92.56,91.86,92.21,740071,ABC
2014-12-08,92.01,92.84,91.97,92.56,1507429,ABC
2014-12-09,91.45,92.25,90.77,92.09,1409215,ABC
2014-12-10,91.92,92.28,90.81,90.92,1244290,ABC
2014-12-11,91.93,92.84,91.52,92.55,1767694,ABC
2014-12-12,91.88,92.53,90.92,90.98,1691484,ABC
2014-12-15,91.55,91.72,89.98,90.69,2359807,ABC
2014-12-16,90.19,91.15,89.255,89.43,2243390,ABC
2014-12-17,89.82,91.02,89.485,90.56,1958540,ABC
2014-12-18,91.12,91.39,90.43,91.28,2160743,ABC
2014-12-19,92.04,92.56,91.12,91.68,2886939,ABC
2014-12-22,92.26,92.56,91.48,91.94,1576047,ABC
2014-12-23,92.4,92.65,90.69,91.42,1175836,ABC
2014-12-24,91.65,92.26,91.46,91.6,436029,ABC
2014-12-26,91.54,92.21,91.3,91.51,393279,ABC
2014-12-29,91.26,91.89,91.18,91.63,752672,ABC
2014-12-30,91.47,91.67,91.08,91.28,1088552,ABC
2014-12-31,91.57,91.93,90.09,90.16,978958,ABC
2015-01-02,90.61,91.32,89.82,90.46,1124780,ABC
2015-01-05,90.07,90.74,89.64,89.69,1631322,ABC
2015-01-06,90.14,91.42,89.52,90.18,1761559,ABC
2015-01-07,90.98,92.4,90.43,91.98,1608941,ABC
2015-01-08,91.74,92.77,91.16,92.19,2399882,ABC
2015-01-09,92.44,93.27,92.32,93.0,1553653,ABC
2015-01-12,93.77,94.35,90.55,90.93,3524557,ABC
2015-01-13,91.87,93.42,90.933,91.64,3463946,ABC
2015-01-14,91.42,92.87,90.59,92.1,1999984,ABC
2015-01-15,92.15,92.4,91.1,91.4,1362570,ABC
2015-01-16,91.14,92.46,90.35,92.42,1541666,ABC
2015-01-20,93.01,93.42,91.39,92.44,1179964,ABC
2015-01-21,92.38,93.0,91.8995,92.78,1531623,ABC
2015-01-22,93.23,94.225,91.95,94.15,1641097,ABC
2015-01-23,94.38,95.16,94.3,94.73,1854808,ABC
2015-01-26,94.85,95.87,94.3,95.85,2097471,ABC
2015-01-27,95.17,96.49,94.705,95.92,2734029,ABC
2015-01-28,98.8,100.2,95.26,96.37,5425090,ABC
2015-01-29,96.87,97.13,94.89,96.34,3327407,ABC
2015-01-30,96.18,96.5,94.98,95.05,2346798,ABC
2015-02-02,95.57,95.77,93.6,95.15,1697600,ABC
2015-02-03,95.67,95.83,94.27,95.64,2081342,ABC
2015-02-04,95.62,96.454,95.2315,95.87,1777618,ABC
2015-02-05,96.27,96.67,95.98,96.34,1055712,ABC
2015-02-06,96.95,98.23,96.59,97.04,2015514,ABC
2015-02-09,96.97,96.97,95.075,95.56,1645220,ABC
2015-02-10,96.34,97.01,95.77,96.91,2248000,ABC
2015-02-11,97.01,99.08,96.93,98.74,3137776,ABC
2015-02-12,98.83,99.85,98.23,99.83,2224613,ABC
2015-02-13,99.68,100.36,99.0117,100.34,2064418,ABC
2015-02-17,100.21,100.85,99.68,100.6,2196913,ABC
2015-02-18,100.21,100.92,99.61,100.66,1680401,ABC
2015-02-19,100.52,101.03,100.09,101.01,1421490,ABC
2015-02-20,101.02,102.0,100.18,101.98,1442607,ABC
2015-02-23,101.98,102.89,101.79,102.76,1107836,ABC
2015-02-24,102.76,103.14,102.29,102.97,1169184,ABC
2015-02-25,102.97,103.705,102.75,103.29,1064949,ABC
2015-02-26,102.93,103.64,102.62,102.98,1711928,ABC
2015-02-27,103.08,103.31,102.49,102.76,1329252,ABC
2015-03-02,102.57,103.25,102.44,103.1,1948322,ABC
2015-03-03,103.41,103.97,102.5,103.04,1995403,ABC
2015-03-04,102.53,103.65,102.13,103.48,1832610,ABC
2015-03-05,103.74,103.9199,103.17,103.64,1208409,ABC
2015-03-06,103.19,103.59,102.0,102.26,1549308,ABC
2015-03-09,102.47,103.58,102.01,103.34,1295312,ABC
2015-03-10,102.62,103.52,102.22,102.93,1912149,ABC
2015-03-11,103.4,104.1,102.95,103.84,1719937,ABC
2015-03-12,104.0,105.515,103.95,105.38,1448166,ABC
2015-03-13,105.26,106.38,105.12,106.15,1746949,ABC
2015-03-16,108.13,110.2,106.971,110.13,3548820,ABC
2015-03-17,109.94,110.71,109.27,110.36,1787818,ABC
2015-03-18,110.45,112.28,109.82,111.7,2043999,ABC
2015-03-19,111.88,112.5,111.07,112.37,1422235,ABC
2015-03-20,112.98,114.5,112.84,113.46,4380904,ABC
2015-03-23,113.74,114.53,113.13,113.64,1921339,ABC
2015-03-24,113.64,114.73,113.36,113.89,1913505,ABC
2015-03-25,113.9,114.6,111.8,112.14,2066891,ABC
2015-03-26,111.5,113.05,110.54,112.09,2411776,ABC
2015-03-27,112.33,113.58,112.2128,113.19,1881946,ABC
2015-03-30,113.7,114.0,113.37,113.49,2180388,ABC
2015-03-31,113.42,114.27,113.42,113.67,2254190,ABC
2015-04-01,113.93,113.93,111.41,112.03,2171922,ABC
2015-04-02,112.16,112.59,111.58,112.39,2049432,ABC
2015-04-06,111.99,113.13,111.79,112.54,1869191,ABC
2015-04-07,112.91,113.49,112.45,112.68,1189853,ABC
2015-04-08,112.77,113.5,112.43,113.24,2048854,ABC
2015-04-09,113.31,114.28,112.64,113.5,2425708,ABC
2015-04-10,113.4,115.55,113.2244,115.35,1879608,ABC
2015-04-13,115.31,115.8799,113.66,113.99,1826936,ABC
2015-04-14,114.34,114.45,112.7,114.0,1032017,ABC
2015-04-15,114.2,114.33,112.78,113.62,1327992,ABC
2015-04-16,113.41,114.06,112.525,113.83,1055597,ABC
2015-04-17,113.21,113.71,112.05,112.61,2297916,ABC
2015-04-20,112.96,113.56,112.89,113.19,1412978,ABC
2015-04-21,113.89,114.49,113.24,113.89,1176767,ABC
2015-04-22,113.85,114.41,113.37,113.81,1145338,ABC
2015-04-23,113.81,116.18,113.57,115.2,2152201,ABC
2015-04-24,115.1,115.98,114.19,115.48,850348,ABC
2015-04-27,115.88,115.88,113.854,114.11,1563069,ABC
2015-04-28,114.0,114.62,112.61,113.96,1339922,ABC
2015-04-29,113.69,113.99,112.12,112.44,2201106,ABC
2015-04-30,117.39,120.68,113.03,114.3,5198131,ABC
2015-05-01,115.12,115.32,113.83,114.61,2903843,ABC
2015-05-04,114.67,116.28,114.51,115.25,2195218,ABC
2015-05-05,115.62,115.75,114.4,114.7,1843962,ABC
2015-05-06,114.9,115.13,113.507,114.06,1703618,ABC
2015-05-07,114.28,115.07,113.79,114.07,1707853,ABC
2015-05-08,114.54,116.0,114.53,115.3,2486790,ABC
2015-05-11,115.14,115.81,114.75,114.91,1592279,ABC
2015-05-12,114.5,115.4497,114.265,115.05,1988941,ABC
2015-05-13,115.47,115.85,114.17,114.3,1533445,ABC
2015-05-14,114.4,114.84,114.0,114.66,2416767,ABC
2015-05-15,114.86,115.07,113.75,114.18,1947754,ABC
2015-05-18,113.36,113.62,112.56,113.31,2804059,ABC
2015-05-19,113.54,115.58,113.42,115.11,1902393,ABC
2015-05-20,115.1,115.51,114.7,114.71,1885274,ABC
2015-05-21,114.5,114.81,113.87,113.94,2319280,ABC
2015-05-22,113.76,114.335,113.53,113.8,1498427,ABC
2015-05-26,113.88,114.45,112.805,113.0,1559989,ABC
2015-05-27,112.91,113.82,112.77,113.59,1250265,ABC
2015-05-28,113.15,114.06,112.93,113.1,1360766,ABC
2015-05-29,113.22,114.4,112.56,112.56,4702561,ABC
2015-06-01,112.81,113.76,111.83,113.26,1360577,ABC
2015-06-02,112.55,113.34,112.01,112.48,1403071,ABC
2015-06-03,112.35,113.16,112.19,112.38,1452942,ABC
2015-06-04,111.47,112.6,111.1,111.49,1562458,ABC
2015-06-05,111.21,111.65,110.25,111.5,1382007,ABC
2015-06-08,111.31,111.81,110.21,110.22,1335504,ABC
2015-06-09,110.74,110.74,108.61,109.12,1917939,ABC
2015-06-10,109.04,109.185,108.28,108.75,1980546,ABC
2015-06-11,108.92,111.1396,108.8,110.41,1906301,ABC
2015-06-12,111.0,111.0,109.81,110.15,1163105,ABC
2015-06-15,109.77,112.33,109.0,110.63,2277562,ABC
2015-06-16,110.68,112.09,110.17,111.18,1671152,ABC
2015-06-17,111.38,112.13,110.87,111.51,1597613,ABC
2015-06-18,111.5,112.63,110.72,111.92,1329971,ABC
2015-06-19,111.72,112.31,111.3375,111.47,4169750,ABC
2015-06-22,112.58,113.19,111.65,111.79,902844,ABC
2015-06-23,112.18,112.47,111.58,111.81,1035572,ABC
2015-06-24,111.5,111.6,109.57,109.6,1558230,ABC
2015-06-25,109.49,109.7,107.3101,107.61,3239384,ABC
2015-06-26,108.07,108.56,107.32,107.84,1622856,ABC
2015-06-29,106.81,107.62,105.78,106.1,1730588,ABC
2015-06-30,106.3,107.31,106.15,106.34,1958595,ABC
2015-07-01,107.17,108.07,106.87,107.71,1897518,ABC
2015-07-02,107.71,108.32,107.03,107.1,1269020,ABC
2015-07-06,106.47,108.57,106.0,108.03,1634585,ABC
2015-07-07,108.74,108.79,107.01,108.63,1298465,ABC
2015-07-08,107.54,108.56,107.39,107.83,1174182,ABC
2015-07-09,108.97,109.15,108.08,108.86,2158668,ABC
2015-07-10,109.74,109.98,109.27,109.46,1170511,ABC
2015-07-13,110.52,110.65,109.36,110.07,1010223,ABC
2015-07-14,109.99,110.69,109.23,110.4,1505721,ABC
2015-07-15,110.67,110.93,109.496,110.53,947175,ABC
2015-07-16,111.0,111.93,109.93,111.88,1736320,ABC
2015-07-17,111.85,113.66,111.1,113.2,1932064,ABC
2015-07-20,113.23,115.0,113.18,114.76,1976118,ABC
2015-07-21,114.65,114.94,113.5,114.1,1466030,ABC
2015-07-22,114.01,115.41,113.8706,114.95,2397182,ABC
2015-07-23,110.62,114.02,109.52,110.12,4172044,ABC
2015-07-24,109.77,110.144,108.45,108.73,2145338,ABC
2015-07-27,108.13,108.2917,106.8,107.37,2689998,ABC
2015-07-28,107.8,108.22,106.77,108.0,1796630,ABC
2015-07-29,107.79,109.08,107.07,107.78,2402743,ABC
2015-07-30,107.49,107.49,104.31,104.47,3974168,ABC
2015-07-31,104.58,106.25,104.1333,105.75,2718811,ABC
2015-08-03,105.75,106.65,105.14,105.82,1741467,ABC
2015-08-04,106.16,106.96,105.77,106.21,2189909,ABC
2015-08-05,106.65,107.5,106.42,107.25,1667823,ABC
2015-08-06,107.37,107.85,104.56,104.75,1776170,ABC
2015-08-07,104.51,104.65,102.88,104.36,2696148,ABC
2015-08-10,105.04,106.26,104.45,104.65,1423005,ABC
2015-08-11,104.24,105.0,103.475,104.51,1647051,ABC
2015-08-12,104.19,105.84,102.45,104.38,1905030,ABC
2015-08-13,104.73,105.294,102.291,103.88,1666982,ABC
2015-08-14,103.98,104.19,103.41,103.94,1040572,ABC
2015-08-17,103.75,104.68,102.79,104.62,987897,ABC
2015-08-18,104.36,105.87,104.36,104.95,1091105,ABC
2015-08-19,104.52,107.02,103.85,106.14,2161891,ABC
2015-08-20,105.1,105.7,103.34,103.37,1792888,ABC
2015-08-21,102.48,103.49,101.34,101.8,2746232,ABC
2015-08-24,93.0,100.85,91.48,98.53,4569825,ABC
2015-08-25,100.62,100.88,97.32,97.41,2699862,ABC
2015-08-26,99.39,100.86,97.05,100.61,2741311,ABC
2015-08-27,101.47,101.785,99.4,101.15,4173816,ABC
2015-08-28,101.34,101.49,100.31,100.87,1693468,ABC
2015-08-31,100.87,101.84,95.61,100.04,1496300,ABC
2015-09-01,97.55,100.86,97.55,99.27,2533578,ABC
2015-09-02,100.51,101.77,99.1,100.28,1695578,ABC
2015-09-03,100.9,101.49,99.62,100.0,1580082,ABC
2015-09-04,100.66,101.4,98.36,98.99,2526560,ABC
2015-09-08,100.8,101.18,99.79,101.05,1844782,ABC
2015-09-09,101.14,103.46,100.55,100.75,1588412,ABC
2015-09-10,100.65,102.88,100.36,102.03,1782336,ABC
2015-09-11,101.88,104.4,101.82,104.34,1994741,ABC
2015-09-14,104.82,105.48,103.79,104.62,1762397,ABC
2015-09-15,104.72,105.81,104.21,105.56,1481576,ABC
2015-09-16,105.51,106.45,104.82,106.29,1538946,ABC
2015-09-17,106.44,108.18,105.63,106.78,1631793,ABC
2015-09-18,105.91,106.915,105.296,106.1,2222304,ABC
2015-09-21,106.58,107.36,104.76,105.28,1460542,ABC
2015-09-22,104.34,104.5,102.66,103.27,2487104,ABC
2015-09-23,103.2,103.67,102.28,102.82,2217843,ABC
2015-09-24,102.43,102.57,100.59,101.97,1616047,ABC
2015-09-25,102.39,102.465,99.39,99.84,1768355,ABC
2015-09-28,99.34,99.65,96.11,96.19,3379058,ABC
2015-09-29,96.19,96.81,94.41,95.05,2988453,ABC
2015-09-30,96.08,96.68,94.07,94.99,2381231,ABC
2015-10-01,94.99,95.11,93.2,94.51,3193091,ABC
2015-10-02,92.34,94.98,90.82,94.91,3488852,ABC
2015-10-05,95.34,95.83,94.01,94.99,2541998,ABC
2015-10-06,95.47,95.9,92.27,93.03,3778003,ABC
2015-10-07,93.35,93.73,92.26,92.94,2858779,ABC
2015-10-08,93.06,93.88,91.77,93.54,2198667,ABC
2015-10-09,93.23,93.69,92.33,92.84,2815940,ABC
2015-10-12,93.02,93.75,92.8,93.72,1920539,ABC
2015-10-13,93.88,95.19,93.8,94.15,3040779,ABC
2015-10-14,94.0,94.98,92.74,93.03,2191237,ABC
2015-10-15,93.16,94.3,92.11,94.07,2959624,ABC
2015-10-16,94.62,95.32,94.34,95.06,1680239,ABC
2015-10-19,94.97,95.54,94.17,94.79,1561168,ABC
2015-10-20,94.62,95.05,92.87,93.18,2668072,ABC
2015-10-21,93.45,93.83,91.69,92.71,2795542,ABC
2015-10-22,92.88,93.69,91.79,92.8,3423227,ABC
2015-10-23,93.65,94.29,92.4,93.13,2596971,ABC
2015-10-26,93.06,94.16,92.84,93.63,2502124,ABC
2015-10-27,93.93,102.64,92.99,97.54,9731262,ABC
2015-10-28,97.68,98.18,96.21,97.5,3478482,ABC
2015-10-29,97.27,97.538,93.02,96.82,5179667,ABC
2015-10-30,97.27,98.49,96.4,96.51,3115065,ABC
2015-11-02,97.51,98.05,96.56,97.83,2434245,ABC
2015-11-03,97.44,98.17,96.77,97.67,1670818,ABC
2015-11-04,97.67,97.95,96.69,97.47,1871021,ABC
2015-11-05,97.8,98.41,97.38,97.89,2012510,ABC
2015-11-06,98.01,98.71,96.53,97.61,1601353,ABC
2015-11-09,97.33,97.905,96.38,97.4,1699133,ABC
2015-11-10,97.5,99.05,97.18,98.87,1815344,ABC
2015-11-11,99.41,99.64,98.15,98.24,1515599,ABC
2015-11-12,96.29,98.38,96.29,96.91,1914257,ABC
2015-11-13,96.59,97.63,96.22,96.59,1728151,ABC
2015-11-16,96.86,98.07,96.54,97.3,1829729,ABC
2015-11-17,97.73,99.53,97.33,99.17,2315615,ABC
2015-11-18,99.07,100.44,98.87,100.31,1988706,ABC
2015-11-19,100.33,100.86,99.04,99.19,2044635,ABC
2015-11-20,99.6,99.92,98.64,99.1,2299651,ABC
2015-11-23,99.0,99.0,98.4697,98.73,1062448,ABC
2015-11-24,98.16,98.62,97.75,98.5,1628614,ABC
2015-11-25,99.0,99.22,97.83,98.93,2091253,ABC
2015-11-27,99.02,99.7,98.47,98.99,775378,ABC
2015-11-30,99.08,99.49,98.63,98.64,1579810,ABC
2015-12-01,98.84,99.828,98.81,99.5,1823844,ABC
2015-12-02,99.83,100.01,98.51,98.85,1467961,ABC
2015-12-03,99.01,99.21,98.03,98.71,2629090,ABC
2015-12-04,99.12,100.4,98.54,99.89,1697308,ABC
2015-12-07,99.92,100.4,99.34,99.98,1265135,ABC
2015-12-08,99.65,100.58,99.33,100.47,1716788,ABC
2015-12-09,99.53,101.01,99.37,100.67,3365962,ABC
2015-12-10,100.93,102.42,100.62,101.95,2678670,ABC
2015-12-11,101.49,102.81,101.29,102.08,2028321,ABC
2015-12-14,102.2,102.75,101.33,102.53,2361560,ABC
2015-12-15,103.02,103.49,101.34,101.69,2229678,ABC
2015-12-16,102.1,102.44,100.44,101.59,1993677,ABC
2015-12-17,101.69,102.89,101.44,102.34,2791828,ABC
2015-12-18,102.13,102.61,101.24,101.88,4466683,ABC
2015-12-21,102.17,102.92,101.61,102.89,1669306,ABC
2015-12-22,103.0,103.44,102.2,103.16,1087925,ABC
2015-12-23,103.15,104.24,102.8001,103.94,1244544,ABC
2015-12-24,103.71,104.19,103.52,103.95,435407,ABC
2015-12-28,103.85,104.57,103.48,104.19,804389,ABC
2015-12-29,104.69,105.35,104.2795,104.77,828491,ABC
2015-12-30,104.94,105.807,104.79,105.02,1043943,ABC
2015-12-31,104.47,105.12,103.68,103.71,1107637,ABC
2016-01-04,102.31,102.64,101.29,101.87,2326986,ABC
2016-01-05,102.2,103.4,101.59,103.36,2049940,ABC
2016-01-06,101.46,102.64,101.31,101.78,2267322,ABC
2016-01-07,100.87,101.15,98.49,98.53,3658651,ABC
2016-01-08,99.16,99.51,97.8,97.96,1837547,ABC
2016-01-11,95.51,96.0,93.81,94.06,5985830,ABC
2016-01-12,94.45,95.51,93.78,94.18,3620742,ABC
2016-01-13,94.31,94.85,92.94,93.14,4002668,ABC
2016-01-14,92.79,94.2431,92.42,93.72,2789404,ABC
2016-01-15,93.24,93.53,91.43,92.77,3212381,ABC
2016-01-19,93.29,93.341,91.59,92.54,3424171,ABC
2016-01-20,91.79,92.25,89.68,90.9,4490406,ABC
2016-01-21,90.9,91.83,89.79,90.57,2196707,ABC
2016-01-22,91.89,92.08,90.84,91.0,1985773,ABC
2016-01-25,91.99,92.23,91.05,91.27,2439425,ABC
2016-01-26,91.41,91.59,90.61,91.26,1327540,ABC
2016-01-27,91.29,91.52,89.73,90.18,2844540,ABC
2016-01-28,90.5,90.73,87.09,87.29,6053374,ABC
2016-01-29,87.55,89.6,87.28,89.56,3764840,ABC
2016-02-01,89.11,89.38,87.66,89.0,3036577,ABC
2016-02-02,88.6,89.89,87.95,88.14,2849591,ABC
2016-02-03,88.34,88.545,86.87,87.99,3998001,ABC
2016-02-04,80.51,87.97,80.5,84.4,8039420,ABC
2016-02-05,84.0,86.13,82.66,84.7,4853507,ABC
2016-02-08,83.89,84.24,82.72,83.62,4596574,ABC
2016-02-09,82.69,85.04,82.62,84.75,2808974,ABC
2016-02-10,85.44,86.35,85.22,85.6,2708381,ABC
2016-02-11,84.25,85.09,84.19,84.55,2758391,ABC
2016-02-12,84.6,85.61,84.49,85.61,1880401,ABC
2016-02-16,86.11,86.23,85.0,85.61,2234449,ABC
2016-02-17,86.06,87.83,85.72,87.49,3574732,ABC
2016-02-18,87.03,87.49,86.59,86.69,2225791,ABC
2016-02-19,86.74,87.05,86.28,86.84,1653572,ABC
2016-02-22,86.86,87.89,86.83,87.7,2193821,ABC
2016-02-23,87.69,88.1899,86.86,87.35,1675813,ABC
2016-02-24,86.52,87.28,85.8,87.08,2737266,ABC
2016-02-25,87.55,88.03,86.88,87.6,1264526,ABC
2016-02-26,87.85,88.57,87.47,87.54,1160721,ABC
2016-02-29,87.27,87.51,86.435,86.62,2595945,ABC
2016-03-01,86.8,87.73,86.47,87.43,1942517,ABC
2016-03-02,87.43,87.96,87.04,87.63,1628516,ABC
2016-03-03,87.63,88.34,87.13,88.22,1908021,ABC
2016-03-04,88.17,88.47,87.781,88.0,1667303,ABC
2016-03-07,87.36,88.25,87.19,88.1,1757279,ABC
2016-03-08,88.33,88.34,87.14,87.82,1834779,ABC
2016-03-09,87.79,88.01,87.37,87.57,1817730,ABC
2016-03-10,88.01,88.16,85.81,86.18,3419134,ABC
2016-03-11,87.02,89.64,86.56,89.55,3536540,ABC
2016-03-14,89.06,89.77,87.88,87.96,1454111,ABC
2016-03-15,87.5,88.13,86.11,86.3,2220405,ABC
2016-03-16,86.29,87.34,85.94,87.07,1399232,ABC
2016-03-17,87.07,87.47,85.73,85.88,3023176,ABC
2016-03-18,86.12,87.78,85.41,87.48,3675972,ABC
2016-03-21,87.58,87.84,86.8,87.13,1627142,ABC
2016-03-22,87.27,87.5315,86.62,87.16,1687835,ABC
2016-03-23,87.5,87.84,87.09,87.27,1327800,ABC
2016-03-24,86.86,87.23,85.9499,86.17,2449692,ABC
2016-03-28,87.04,87.4,85.71,86.48,1463831,ABC
2016-03-29,86.55,86.86,85.73,86.42,1413437,ABC
2016-03-30,86.5,87.445,86.42,87.09,1659918,ABC
2016-03-31,87.13,87.74,86.3,86.55,1716159,ABC
2016-04-01,86.61,86.85,85.995,86.51,2033286,ABC
2016-04-04,86.74,88.1,86.61,87.16,2271630,ABC
2016-04-05,86.37,87.01,85.58,85.69,2548841,ABC
2016-04-06,85.76,87.6,85.72,87.54,2816776,ABC
2016-04-07,87.3,88.0,86.6,86.66,2218686,ABC
2016-04-08,86.75,86.89,85.12,85.31,2483797,ABC
2016-04-11,85.16,85.535,84.36,84.44,1869825,ABC
2016-04-12,84.61,85.15,84.0499,84.9,1735067,ABC
2016-04-13,85.33,85.78,84.65,85.17,1930230,ABC
2016-04-14,84.7,87.14,84.63,86.7,2126537,ABC
2016-04-15,86.6,87.88,86.49,87.83,2362427,ABC
2016-04-18,88.04,88.72,87.64,88.66,1746813,ABC
2016-04-19,89.41,90.24,89.22,89.49,2041505,ABC
2016-04-20,89.92,91.97,89.64,91.86,3145279,ABC
2016-04-21,91.63,92.48,91.52,91.83,2346406,ABC
2016-04-22,92.03,92.42,91.15,91.89,1941408,ABC
2016-04-25,91.75,91.99,90.98,91.51,2236917,ABC
2016-04-26,91.73,92.0,91.13,91.28,1126704,ABC
2016-04-27,91.32,91.65,90.29,90.64,1708393,ABC
2016-04-28,89.61,89.61,86.18,86.42,5342208,ABC
2016-04-29,86.13,86.49,84.37,85.1,3905081,ABC
2016-05-02,85.19,85.37,84.51,85.23,1621893,ABC
2016-05-03,84.93,86.07,84.43,85.48,1950918,ABC
2016-05-04,84.98,85.3,84.0,84.29,2256078,ABC
2016-05-05,77.95,79.68,76.82,78.0,11878192,ABC
2016-05-06,77.96,78.15,75.35,76.52,6821324,ABC
2016-05-09,76.43,78.48,76.27,77.37,3961434,ABC
2016-05-10,77.78,78.2887,76.4,76.68,3683560,ABC
2016-05-11,76.48,76.82,75.5,75.76,3441066,ABC
2016-05-12,75.92,75.92,74.63,74.78,3469278,ABC
2016-05-13,74.71,75.07,73.54,73.66,2377477,ABC
2016-05-16,73.76,74.67,73.73,74.59,2991684,ABC
2016-05-17,74.4,75.06,74.06,74.53,2971403,ABC
2016-05-18,74.2,75.27,74.08,75.16,3253704,ABC
2016-05-19,74.46,75.31,74.34,75.05,3019081,ABC
2016-05-20,75.14,75.33,74.36,74.82,2544887,ABC
2016-05-23,75.0,75.05,73.91,73.94,1730530,ABC
2016-05-24,74.37,74.59,73.89,74.34,1949125,ABC
2016-05-25,74.59,74.75,73.87,74.04,1666428,ABC
2016-05-26,74.04,74.07,73.31,73.69,1460585,ABC
2016-05-27,73.78,74.11,73.62,74.03,1945946,ABC
2016-05-31,74.2,75.05,73.89,74.98,4431248,ABC
2016-06-01,74.76,75.94,74.59,75.64,2851495,ABC
2016-06-02,75.81,77.23,75.66,77.08,3043678,ABC
2016-06-03,76.7,77.0,76.27,76.54,1912637,ABC
2016-06-06,76.3,76.645,75.95,76.45,1492281,ABC
2016-06-07,76.39,76.54,75.92,76.22,1679403,ABC
2016-06-08,76.31,76.64,75.87,76.25,2048296,ABC
2016-06-09,76.22,76.42,75.9,76.17,3146459,ABC
2016-06-10,75.87,77.24,75.37,76.46,2818140,ABC
2016-06-13,76.44,77.18,76.21,76.41,2860557,ABC
2016-06-14,76.08,76.45,74.96,75.51,2961488,ABC
2016-06-15,75.95,76.73,75.87,76.12,2394921,ABC
2016-06-16,75.67,76.25,75.05,76.0,2112075,ABC
2016-06-17,76.01,76.33,75.16,75.7,3056969,ABC
2016-06-20,76.25,77.22,76.13,76.37,2448138,ABC
2016-06-21,76.49,76.7805,76.05,76.57,1277332,ABC
2016-06-22,76.57,77.48,76.07,77.13,1935264,ABC
2016-06-23,77.66,77.77,77.03,77.55,2646996,ABC
2016-06-24,75.08,75.85,75.04,75.44,4480624,ABC
2016-06-27,75.14,75.18,73.44,73.85,2231984,ABC
2016-06-28,74.32,75.45,74.06,75.32,2811318,ABC
2016-06-29,76.08,77.5,76.03,77.26,1926778,ABC
2016-06-30,77.61,79.33,77.43,79.32,3196307,ABC
2016-07-01,79.29,80.4299,79.1095,80.16,2763283,ABC
2016-07-05,79.86,80.685,79.39,80.36,2377153,ABC
2016-07-06,79.94,81.55,79.595,81.19,2457714,ABC
2016-07-07,81.09,81.53,80.53,80.99,2508864,ABC
2016-07-08,81.71,82.079,81.25,81.92,1597452,ABC
2016-07-11,81.97,82.6,81.85,82.18,1429336,ABC
2016-07-12,82.25,84.41,82.24,84.18,2842055,ABC
2016-07-13,84.53,85.35,84.33,84.93,2492179,ABC
2016-07-14,85.35,86.12,85.255,85.95,2035706,ABC
2016-07-15,86.26,86.52,84.92,85.55,2384258,ABC
2016-07-18,85.73,86.12,85.55,86.03,1113576,ABC
2016-07-19,85.76,86.15,85.1,85.92,1978415,ABC
2016-07-20,86.39,87.05,86.01,86.64,1248823,ABC
2016-07-21,86.38,86.895,85.53,85.81,1672006,ABC
2016-07-22,86.01,86.21,85.1949,85.86,1331479,ABC
2016-07-25,85.9,85.93,85.01,85.41,1858653,ABC
2016-07-26,85.28,86.04,84.62,85.71,1646102,ABC
2016-07-27,85.71,85.8,84.66,85.42,1839847,ABC
2016-07-28,85.05,85.06,84.24,84.82,2434584,ABC
2016-07-29,84.34,85.375,84.12,85.19,1935906,ABC
2016-08-01,85.28,86.32,85.11,85.54,2930407,ABC
2016-08-02,88.64,90.54,87.58,89.43,5179162,ABC
2016-08-03,89.34,89.89,88.37,89.89,2565249,ABC
2016-08-04,89.71,89.81,88.44,88.98,1897447,ABC
2016-08-05,89.37,90.48,89.25,89.35,1527972,ABC
2016-08-08,89.71,89.71,88.47,88.67,1596276,ABC
2016-08-09,88.78,89.36,88.37,88.62,1491750,ABC
2016-08-10,88.79,88.83,87.66,87.9,1621783,ABC
2016-08-11,87.97,89.05,87.47,88.95,1669302,ABC
2016-08-12,89.14,89.19,88.33,88.91,1319515,ABC
2016-08-15,88.95,89.41,88.64,89.39,1796956,ABC
2016-08-16,88.99,90.12,88.99,89.46,1555381,ABC
2016-08-17,89.29,89.52,88.36,88.95,1496073,ABC
2016-08-18,88.54,88.99,88.11,88.97,1444667,ABC
2016-08-19,88.53,89.0,88.26,88.85,2089408,ABC
2016-08-22,88.8,88.93,88.47,88.75,1011750,ABC
2016-08-23,89.14,89.23,88.83,88.99,638202,ABC
2016-08-24,88.9,89.09,88.095,88.39,1338571,ABC
2016-08-25,88.15,88.26,85.39,85.51,3351527,ABC
2016-08-26,85.67,86.565,85.15,85.75,1872825,ABC
2016-08-29,85.82,86.445,85.3103,86.31,1352356,ABC
2016-08-30,86.5,86.87,85.68,86.04,1736837,ABC
2016-08-31,86.13,87.075,85.73,86.97,2682035,ABC
2016-09-01,87.01,87.72,86.58,87.15,1331095,ABC
2016-09-02,87.55,87.87,87.25,87.44,1217443,ABC
2016-09-06,87.3,87.798,87.0,87.63,1652301,ABC
2016-09-07,87.6,88.439,87.45,87.75,1513718,ABC
2016-09-08,87.4,87.67,87.14,87.27,2195185,ABC
2016-09-09,86.63,86.82,85.22,85.31,2470512,ABC
2016-09-12,85.01,87.14,84.95,86.95,2380689,ABC
2016-09-13,86.2,86.5499,84.98,85.25,2722591,ABC
2016-09-14,85.38,85.48,83.42,83.85,5896191,ABC
2016-09-15,83.54,84.54,83.06,84.2,2438533,ABC
2016-09-16,83.96,84.39,83.01,84.11,3459904,ABC
2016-09-19,83.91,84.96,83.07,83.26,2335948,ABC
2016-09-20,83.65,83.68,82.07,82.08,2484426,ABC
2016-09-21,82.2,83.15,81.79,83.02,2813172,ABC
2016-09-22,83.26,83.95,83.05,83.59,2270372,ABC
2016-09-23,83.55,83.78,82.97,83.33,1829170,ABC
2016-09-26,83.07,83.56,82.67,82.72,1339953,ABC
2016-09-27,82.75,83.74,82.46,83.25,1583508,ABC
2016-09-28,83.25,83.3,82.46,83.2,1310409,ABC
2016-09-29,82.92,83.28,81.25,81.25,1625347,ABC
2016-09-30,81.29,81.64,79.34,80.78,3001798,ABC
2016-10-03,80.68,80.945,79.99,80.12,1563127,ABC
2016-10-04,81.26,81.72,80.25,80.53,1680972,ABC
2016-10-05,80.71,80.8585,79.88,80.03,1745300,ABC
2016-10-06,79.58,80.29,78.9,80.14,2249064,ABC
2016-10-07,80.43,80.55,78.7,79.39,1837066,ABC
2016-10-10,79.07,80.01,78.78,79.64,1281821,ABC
2016-10-11,79.6,80.035,79.26,79.61,2409049,ABC
2016-10-12,79.69,81.05,79.42,80.61,2368027,ABC
2016-10-13,80.28,80.93,79.93,80.38,2493977,ABC
2016-10-14,80.49,80.88,79.79,79.79,1285780,ABC
2016-10-17,79.75,79.91,79.23,79.74,2187491,ABC
2016-10-18,80.46,81.24,80.165,81.09,1914247,ABC
2016-10-19,81.2,81.2,80.35,80.35,1645716,ABC
2016-10-20,80.28,81.765,80.23,80.74,2312897,ABC
2016-10-21,80.16,80.53,79.93,80.02,1210526,ABC
2016-10-24,80.34,80.88,79.94,80.04,1308294,ABC
2016-10-25,79.6,80.56,79.45,80.39,1688735,ABC
2016-10-26,80.01,80.24,79.1,79.37,2134630,ABC
2016-10-27,79.56,79.84,79.11,79.5,1595088,ABC
2016-10-28,69.13,71.41,68.38,69.14,9767107,ABC
2016-10-31,69.51,70.94,69.51,70.32,4437023,ABC
2016-11-01,69.85,71.18,69.65,69.79,4264212,ABC
2016-11-02,70.27,76.69,70.18,75.96,6161115,ABC
2016-11-03,75.87,77.47,71.21,72.32,7258555,ABC
2016-11-04,71.69,73.32,70.27,70.47,4999820,ABC
2016-11-07,71.52,72.34,70.99,71.93,3629531,ABC
2016-11-08,71.03,71.16,68.705,69.03,4787219,ABC
2016-11-09,72.98,76.15,71.75,75.61,5516306,ABC
2016-11-10,77.09,80.8025,77.09,79.59,4612159,ABC
2016-11-11,79.41,79.85,77.24,78.92,5221526,ABC
2016-11-14,82.16,82.58,79.38,81.33,4404177,ABC
2016-11-15,81.5,81.66,78.84,79.53,4285568,ABC
2016-11-16,79.16,80.21,78.66,78.86,2962264,ABC
2016-11-17,78.2,80.25,77.71,80.16,3045675,ABC
2016-11-18,79.91,79.91,78.91,79.21,3644028,ABC
2016-11-21,78.62,79.34,77.84,78.45,2607501,ABC
2016-11-22,78.77,78.77,77.77,78.41,1910352,ABC
2016-11-23,78.07,78.9,77.76,78.7,1324555,ABC
2016-11-25,79.07,80.48,78.35,78.57,1159047,ABC
2016-11-28,78.61,79.58,77.81,79.05,2124611,ABC
2016-11-29,78.65,79.36,77.53,77.63,2493695,ABC
2016-11-30,77.72,78.92,77.45,77.99,5158879,ABC
2016-12-01,77.88,78.7,77.61,77.8,1505641,ABC
2016-12-02,78.15,79.58,77.66,78.8,1733280,ABC
2016-12-05,78.89,79.98,78.51,79.54,2611163,ABC
2016-12-06,79.9,80.1,78.54,78.87,2374826,ABC
2016-12-07,78.19,78.19,73.86,76.38,4493498,ABC
2016-12-08,76.24,77.64,75.68,76.88,2567162,ABC
2016-12-09,77.19,79.22,77.02,78.9,1790907,ABC
2016-12-12,78.37,78.97,77.28,78.07,1730335,ABC
2016-12-13,78.38,79.17,78.17,79.04,1329611,ABC
2016-12-14,78.95,79.4,76.59,77.05,2282061,ABC
2016-12-15,76.8,76.83,75.46,76.67,2174638,ABC
2016-12-16,76.94,77.585,76.5,77.38,3635061,ABC
2016-12-19,77.55,78.65,77.375,78.42,1816319,ABC
2016-12-20,78.7,80.06,78.56,79.3,2934896,ABC
2016-12-21,78.96,79.575,78.61,78.85,1355812,ABC
2016-12-22,78.96,78.96,77.325,77.81,1881793,ABC
2016-12-23,78.04,78.93,77.89,78.56,596639,ABC
2016-12-27,78.42,79.27,78.3,78.82,655245,ABC
2016-12-28,78.86,79.22,78.21,78.35,862078,ABC
2016-12-29,78.61,80.24,78.59,79.34,1014792,ABC
2016-12-30,79.35,79.49,77.96,78.19,1409032,ABC
2017-01-03,78.51,83.1,78.31,82.61,4134229,ABC
2017-01-04,82.6,85.14,82.47,84.66,2561906,ABC
2017-01-05,84.38,84.83,82.62,83.68,2136224,ABC
2017-01-06,83.53,85.78,83.53,84.8,2131961,ABC
2017-01-09,84.6,86.07,84.6,85.48,2081568,ABC
2017-01-10,85.1,86.14,84.3,84.83,1860866,ABC
2017-01-11,85.15,86.315,79.94,81.53,3994919,ABC
2017-01-12,82.28,84.94,81.95,83.86,2771249,ABC
2017-01-13,84.08,85.12,83.51,84.62,1397850,ABC
2017-01-17,84.92,86.47,84.09,85.99,2103556,ABC
2017-01-18,85.95,86.18,85.19,85.51,2094559,ABC
2017-01-19,85.28,85.78,84.82,85.47,1574505,ABC
2017-01-20,85.86,86.27,83.21,83.75,3780132,ABC
2017-01-23,83.72,85.1,83.31,84.88,1420144,ABC
2017-01-24,84.7,85.19,84.06,84.41,1513452,ABC
2017-01-25,84.9,85.92,84.58,85.83,1858179,ABC
2017-01-26,81.04,85.195,81.04,83.39,3482915,ABC
2017-01-27,83.68,83.68,82.07,82.43,1865412,ABC
2017-01-30,82.55,83.75,80.82,83.62,2650040,ABC
2017-01-31,86.62,87.84,83.0,87.28,5827271,ABC
2017-02-01,87.71,88.7,86.09,88.61,3361963,ABC
2017-02-02,88.05,88.78,86.57,88.05,3836359,ABC
2017-02-03,88.57,89.61,87.74,89.28,2990323,ABC
2017-02-06,89.17,91.65,88.931,89.98,2869751,ABC
2017-02-07,89.85,91.64,89.71,90.33,2108481,ABC
2017-02-08,90.18,91.11,89.675,91.07,1469758,ABC
2017-02-09,91.05,91.78,90.16,91.65,1630654,ABC
2017-02-10,91.54,91.75,90.266,91.17,1527574,ABC
2017-02-13,91.53,94.5,89.42,90.48,3038167,ABC
2017-02-14,90.0,91.09,89.73,90.82,2066338,ABC
2017-02-15,90.65,91.47,89.66,91.18,1944692,ABC
2017-02-16,91.0,91.54,89.0,90.32,2282876,ABC
2017-02-17,90.24,90.88,89.72,90.76,1441214,ABC
2017-02-21,90.74,91.15,89.56,91.01,2061161,ABC
2017-02-22,91.19,92.2,91.01,91.34,1152878,ABC
2017-02-23,91.45,92.396,90.96,91.61,2169821,ABC
2017-02-24,91.51,92.16,90.53,92.16,1001677,ABC
2017-02-27,92.31,92.74,91.3,91.73,1140061,ABC
2017-02-28,91.9,91.93,90.98,91.51,1916323,ABC
2017-03-01,92.19,92.807,91.69,92.23,1394379,ABC
2017-03-02,91.89,92.73,91.45,91.94,1438448,ABC
2017-03-03,92.22,92.67,91.47,92.23,1405380,ABC
2017-03-06,91.58,91.87,89.74,89.99,1807994,ABC
2017-03-07,89.23,89.8,87.92,88.48,2612066,ABC
2017-03-08,88.32,89.97,88.32,89.08,1847565,ABC
2017-03-09,89.4,89.4,88.08,88.61,1125654,ABC
2017-03-10,88.99,89.0,87.76,88.31,1545634,ABC
2017-03-13,88.76,89.25,88.22,89.14,1673888,ABC
2017-03-14,88.96,89.2,88.04,88.81,1243545,ABC
2017-03-15,88.85,89.57,88.14,89.48,1800390,ABC
2017-03-16,89.58,89.76,87.89,88.0,1520046,ABC
2017-03-17,87.91,88.325,86.88,87.53,2296128,ABC
2017-03-20,87.65,87.8915,86.25,86.91,1618707,ABC
2017-03-21,87.0,87.29,85.77,85.91,1988779,ABC
2017-03-22,86.12,86.28,85.22,85.88,1189688,ABC
2017-03-23,85.86,86.75,85.79,85.99,1440204,ABC
2017-03-24,85.99,86.83,85.72,86.56,1241019,ABC
2017-03-27,86.14,87.545,86.12,87.48,1558617,ABC
2017-03-28,87.12,87.97,87.12,87.5,1199881,ABC
2017-03-29,87.4,89.77,87.4,89.51,2281057,ABC
2017-03-30,89.35,89.88,89.03,89.14,1395100,ABC
2017-03-31,88.87,89.65,88.47,88.5,1793069,ABC
2017-04-03,88.41,88.63,86.8,87.33,1379461,ABC
2017-04-04,87.06,87.99,86.71,86.93,1372429,ABC
2017-04-05,87.44,88.26,86.99,87.18,1187096,ABC
2017-04-06,87.26,87.69,86.85,87.64,1586146,ABC
2017-04-07,87.57,88.07,87.29,87.62,933399,ABC
2017-04-10,87.75,89.25,87.59,88.44,1007847,ABC
2017-04-11,88.28,88.35,86.82,87.87,1449626,ABC
2017-04-12,87.15,87.59,86.14,86.82,1887694,ABC
2017-04-13,86.64,87.29,86.36,86.67,787500,ABC
2017-04-17,86.64,86.72,86.21,86.64,1284425,ABC
2017-04-18,83.17,83.44,81.13,82.56,4384149,ABC
2017-04-19,82.64,83.09,81.62,81.85,1904924,ABC
2017-04-20,82.23,82.93,81.62,82.37,2058848,ABC
2017-04-21,82.2,82.2905,81.11,81.26,1138873,ABC
2017-04-24,82.03,82.105,80.81,80.94,2300122,ABC
2017-04-25,80.82,81.57,79.4,81.49,1988130,ABC
2017-04-26,81.5,82.17,81.2,81.25,1219388,ABC
2017-04-27,81.38,82.19,81.3,82.12,1671300,ABC
2017-04-28,82.17,82.4,81.61,82.05,1477044,ABC
2017-05-01,82.32,83.01,81.86,82.49,1708821,ABC
2017-05-02,82.76,82.92,81.07,82.66,1825633,ABC
2017-05-03,82.45,83.11,81.6,82.67,2920282,ABC
2017-05-04,83.5,87.97,83.5,86.53,3767554,ABC
2017-05-05,86.66,86.97,85.54,85.89,1707344,ABC
2017-05-08,86.21,86.98,86.02,86.59,1791265,ABC
2017-05-09,86.7,88.21,86.67,87.54,1924109,ABC
2017-05-10,87.57,88.71,87.56,88.14,1297750,ABC
2017-05-11,87.84,88.935,87.8,88.86,2145777,ABC
2017-05-12,88.61,88.97,88.44,88.75,1202105,ABC
2017-05-15,88.49,90.99,88.47,89.92,2107545,ABC
2017-05-16,89.84,89.84,88.57,89.12,1273184,ABC
2017-05-17,87.48,88.45,86.13,86.28,1797010,ABC
2017-05-18,86.26,87.66,86.1201,86.69,1152127,ABC
2017-05-19,87.62,89.79,87.05,89.16,1812784,ABC
2017-05-22,89.0,90.2,89.0,89.48,1343342,ABC
2017-05-23,89.73,89.85,89.03,89.19,1709784,ABC
2017-05-24,89.38,90.32,88.55,89.97,1266722,ABC
2017-05-25,90.0,91.43,89.83,91.11,1047084,ABC
2017-05-26,91.19,91.5,90.91,91.0,892137,ABC
2017-05-30,90.66,91.39,90.53,91.03,1248400,ABC
2017-05-31,91.33,91.79,90.75,91.77,1870194,ABC
2017-06-01,91.71,93.3,91.44,93.14,1326944,ABC
2017-06-02,93.5,93.84,92.71,93.58,1284988,ABC
2017-06-05,93.2,93.57,92.51,93.32,1050825,ABC
2017-06-06,93.19,93.2,91.46,91.69,1377412,ABC
2017-06-07,91.95,92.23,91.45,91.93,1182823,ABC
2017-06-08,92.19,92.19,91.21,91.57,1113609,ABC
2017-06-09,91.28,92.31,91.025,92.1,1157148,ABC
2017-06-12,91.89,92.75,91.89,92.36,816548,ABC
2017-06-13,92.51,93.0,92.03,93.0,636448,ABC
2017-06-14,93.0,94.592,92.9,93.9,901945,ABC
2017-06-15,93.5,95.18,92.75,94.43,1733738,ABC
2017-06-16,94.54,94.56,91.74,92.53,1880554,ABC
2017-06-19,92.61,94.02,91.76,93.75,1072896,ABC
2017-06-20,93.75,93.9,92.81,93.25,1089133,ABC
2017-06-21,93.93,95.65,92.9,95.62,1092668,ABC
2017-06-22,95.7,97.67,95.5,96.37,1730046,ABC
2017-06-23,96.5,96.809,95.3,95.82,1624071,ABC
2017-06-26,96.2,96.72,95.63,95.99,1171116,ABC
2017-06-27,95.92,96.7,95.1,95.53,1253124,ABC
2017-06-28,96.17,97.11,96.07,96.38,897599,ABC
2017-06-29,96.68,97.85,95.39,95.76,1053253,ABC
2017-06-30,94.94,95.23,93.35,94.53,1236094,ABC
2017-07-03,94.86,95.36,94.4,94.7,527371,ABC
2017-07-05,94.91,95.68,94.25,95.22,908931,ABC
2017-07-06,94.69,95.19,92.24,92.51,951073,ABC
2017-07-07,93.04,94.26,92.74,93.91,1158714,ABC
2017-07-10,93.65,94.54,92.28,92.49,1255339,ABC
2017-07-11,92.65,92.65,91.15,92.18,911512,ABC
2017-07-12,92.84,93.7,92.61,93.21,655133,ABC
2017-07-13,93.55,93.79,92.32,92.86,788780,ABC
2017-07-14,93.06,93.42,92.53,92.96,859020,ABC
2017-07-17,93.05,93.37,92.55,92.71,1017656,ABC
2017-07-18,92.68,92.68,90.97,91.37,1299283,ABC
2017-07-19,91.56,91.67,90.3,91.17,1331601,ABC
2017-07-20,91.2,92.35,90.62,91.95,1136414,ABC
2017-07-21,91.82,92.08,91.44,91.62,604429,ABC
2017-07-24,91.64,93.66,91.34,93.13,1273706,ABC
2017-07-25,93.4,95.11,92.6,94.65,1413497,ABC
2017-07-26,94.27,94.725,93.41,94.21,1366129,ABC
2017-07-27,93.49,93.67,91.86,92.78,1493251,ABC
2017-07-28,93.0,94.17,92.38,93.97,869223,ABC
2017-07-31,94.3,94.42,93.25,93.82,1067330,ABC
2017-08-01,92.19,92.19,89.09,91.27,2301036,ABC
2017-08-02,92.19,92.19,89.09,91.27,2301075,ABC
2017-08-03,84.11,85.33,80.51,81.71,7434738,ABC
2017-08-04,81.71,81.97,79.58,80.83,2882893,ABC
2017-08-07,80.8,81.03,79.24,80.58,2287101,ABC
2017-08-08,80.91,82.3399,80.13,80.33,1742069,ABC
2017-08-09,79.86,79.95,78.6,79.8,2620128,ABC
2017-08-10,79.43,80.025,78.13,78.88,2417110,ABC
2017-08-11,78.83,80.31,78.73,80.02,2214779,ABC
2017-08-14,80.31,80.53,79.66,80.08,2032876,ABC
2017-08-15,80.25,80.425,79.78,80.0,2126689,ABC
2017-08-16,80.29,80.58,79.5307,80.03,1599790,ABC
2017-08-17,79.68,81.34,79.68,79.94,1727372,ABC
2017-08-18,79.69,79.89,78.46,78.6,2091927,ABC
2017-08-21,78.43,78.59,77.9,78.04,1455125,ABC
2017-08-22,78.24,79.46,78.09,79.23,1372974,ABC
2017-08-23,78.98,79.0,77.96,78.14,1455723,ABC
2017-08-24,78.33,78.9,77.855,78.4,1191129,ABC
2017-08-25,78.39,78.9522,77.97,78.1,1154263,ABC
2017-08-28,78.38,78.88,77.69,78.66,1210930,ABC
2017-08-29,78.16,79.08,77.84,78.56,1279567,ABC
2017-08-30,78.43,78.53,77.79,78.33,1267028,ABC
2017-08-31,78.65,80.5,78.46,80.25,1301215,ABC
2017-09-01,80.46,80.61,79.22,80.24,1248437,ABC
2017-09-05,79.81,80.78,79.05,79.69,1123869,ABC
2017-09-06,80.0,80.935,79.84,80.72,1308264,ABC
2017-09-07,80.82,83.03,80.65,82.56,1825285,ABC
2017-09-08,82.54,83.94,82.33,82.5,1936786,ABC
2017-09-11,83.33,84.56,82.89,84.39,1230843,ABC
2017-09-12,84.19,84.805,83.11,83.9,1809742,ABC
2017-09-13,83.76,84.344,83.06,84.32,1310879,ABC
2017-09-14,82.32,82.32,80.44,80.69,2872119,ABC
2017-09-15,80.47,81.73,80.02,81.6,2732342,ABC
2017-09-18,81.8,82.03,80.54,80.67,1350697,ABC
2017-09-19,80.53,81.04,79.13,79.28,1648515,ABC
2017-09-20,79.47,80.09,78.3399,79.5,1324955,ABC
2017-09-21,79.49,80.94,79.2,80.38,1035888,ABC
2017-09-22,80.53,81.2,80.33,81.05,835921,ABC
2017-09-25,80.23,81.36,80.14,80.98,717129,ABC
2017-09-26,81.41,82.65,81.33,82.0,1018543,ABC
2017-09-27,82.17,82.8,81.02,82.43,960866,ABC
2017-09-28,81.85,81.88,80.27,80.99,1120810,ABC
2017-09-29,81.71,83.84,81.42,82.75,1629417,ABC
2017-10-02,82.97,83.63,82.38,83.3,1932971,ABC
2017-10-03,83.33,83.7287,82.515,82.88,1141899,ABC
2017-10-04,82.76,84.14,82.56,82.74,2206922,ABC
2017-10-05,84.16,85.29,83.83,84.12,2136222,ABC
2017-10-06,84.23,84.5,80.04,80.48,2919861,ABC
2017-10-09,80.21,80.49,77.87,78.35,2644461,ABC
2017-10-10,79.49,80.4,79.01,79.55,1620280,ABC
2017-10-11,79.45,80.5,79.25,80.32,1004554,ABC
2017-10-12,80.37,81.2984,80.37,80.8,1195264,ABC
2017-10-13,80.42,81.41,77.77,79.44,2469252,ABC
2017-10-16,79.02,81.04,78.4,79.0,2545489,ABC
2017-10-17,78.89,80.52,78.4,79.95,1043927,ABC
2017-10-18,80.13,81.66,80.13,80.49,1699309,ABC
2017-10-19,80.82,82.55,80.735,82.2,1436645,ABC
2017-10-20,82.57,83.77,82.35,83.21,1297292,ABC
2017-10-23,83.17,83.4299,81.7658,82.53,1116159,ABC
2017-10-24,82.69,82.98,80.64,81.85,1166044,ABC
2017-10-25,82.0,82.52,81.41,82.23,1266446,ABC
2017-10-26,83.97,85.8,77.47,78.77,4756230,ABC
2017-10-27,78.59,78.77,75.66,76.38,4690478,ABC
2017-10-30,76.01,77.78,76.01,76.93,2164912,ABC
2017-10-31,76.85,78.99,75.46,76.95,3132825,ABC
2017-11-01,77.48,77.495,76.31,76.62,2546091,ABC
2017-11-02,77.02,78.93,71.9,73.23,3840211,ABC
2017-11-03,73.34,75.3,73.32,74.8,2726048,ABC
2017-11-06,74.8,75.2,73.19,74.86,3478259,ABC
2017-11-07,74.92,75.73,74.56,74.91,1777500,ABC
2017-11-08,74.87,75.41,73.35,75.01,1710169,ABC
2017-11-09,75.07,76.63,74.9,75.27,2576836,ABC
2017-11-10,75.05,76.68,74.05,75.0,3005741,ABC
2017-11-13,74.69,77.0,74.31,75.4,2892626,ABC
2017-11-14,75.1,75.48,74.45,75.4,1863339,ABC
2017-11-15,75.32,77.66,74.6,77.53,2731010,ABC
2017-11-16,77.72,80.71,77.41,80.31,2986809,ABC
2017-11-17,79.65,80.03,77.58,78.84,2196698,ABC
2017-11-20,78.3,78.76,76.48,77.46,1688577,ABC
2017-11-21,77.83,79.57,77.5677,79.46,1598746,ABC
2017-11-22,79.98,81.99,79.58,81.4,1927033,ABC
2017-11-24,81.9,81.98,80.22,81.23,701755,ABC
2017-11-27,81.07,81.78,80.65,81.12,1181051,ABC
2017-11-28,81.4,83.185,80.65,83.15,1549759,ABC
2017-11-29,83.56,85.63,83.045,84.66,2380893,ABC
2017-11-30,85.0,86.1,83.89,84.82,1808323,ABC
2017-12-01,83.98,85.25,81.2076,84.95,3188555,ABC
2017-12-04,85.73,88.2,85.44,87.42,2132534,ABC
2017-12-05,87.49,87.56,85.07,85.89,1906139,ABC
2017-12-06,86.2,86.79,85.37,85.99,1524773,ABC
2017-12-07,86.27,86.84,85.43,85.93,1763704,ABC
2017-12-08,86.06,86.83,85.01,86.7,1734132,ABC
2017-12-11,87.05,87.5,86.29,86.77,1345768,ABC
2017-12-12,87.37,87.87,86.79,87.82,1397995,ABC
2017-12-13,87.54,89.24,87.36,88.48,1391586,ABC
2017-12-14,88.95,90.8,88.205,89.31,2920744,ABC
2017-12-15,91.17,94.06,90.78,93.17,4153406,ABC
2017-12-18,92.25,92.95,91.755,92.4,1880538,ABC
2017-12-19,92.66,94.44,92.33,93.79,2013605,ABC
2017-12-20,94.075,94.24,92.96,93.74,1442413,ABC
2017-12-21,93.83,94.16,92.445,92.99,1405432,ABC
2017-12-22,92.67,93.41,91.5,92.46,1332206,ABC
2017-12-26,92.48,93.88,91.91,93.25,734272,ABC
2017-12-27,93.18,93.2,92.001,92.6,734799,ABC
2017-12-28,92.88,92.93,91.745,92.59,1152493,ABC
2017-12-29,92.89,93.6,91.755,91.82,777786,ABC
2018-01-02,92.15,94.07,92.12,94.04,1138157,ABC
2018-01-03,93.4,94.73,92.47,94.39,1035206,ABC
2018-01-04,94.64,94.83,92.86,94.18,1781646,ABC
2018-01-05,93.77,95.63,93.77,95.32,1342778,ABC
2018-01-08,95.11,97.81,94.81,96.9,1731070,ABC
2018-01-09,96.95,97.86,95.91,97.52,1783471,ABC
2018-01-10,96.54,97.31,94.75,97.21,1070249,ABC
2018-01-11,97.4,98.14,96.52,98.14,780736,ABC
2018-01-12,98.5,99.0,97.55,99.0,1469349,ABC
2018-01-16,99.1,100.67,98.97,99.55,1869731,ABC
2018-01-17,99.77,101.85,99.77,101.3,1864850,ABC
2018-01-18,101.53,101.64,99.75,100.86,1895835,ABC
2018-01-19,100.87,101.58,99.63,100.06,1371361,ABC
2018-01-22,100.28,102.73,99.66,102.66,1313414,ABC
2018-01-23,103.0,103.67,102.1,102.81,1371502,ABC
2018-01-24,103.29,104.96,102.9,104.62,2111679,ABC
2018-01-25,104.67,104.67,103.435,104.37,992747,ABC
2018-01-26,104.56,105.73,104.11,105.48,1453297,ABC
2018-01-29,105.14,106.27,104.865,105.09,1422994,ABC
2018-01-30,102.0,103.65,100.03,102.46,3113941,ABC
2018-01-31,102.98,103.04,99.06,99.67,2458633,ABC
2018-02-01,97.74,99.81,95.73,99.29,2786798,ABC
2018-02-02,99.09,99.09,95.91,96.02,1660267,ABC
2018-02-05,95.62,96.52,91.69,91.9,2278534,ABC
2018-02-06,92.58,93.37,86.9403,91.54,4574997,ABC
2018-02-07,91.6,95.34,91.1,94.22,2509484,ABC
2013-02-08,34.39,34.66,34.29,34.41,10237828,ABT
2013-02-11,34.42,34.49,34.24,34.26,7928236,ABT
2013-02-12,34.27,34.5,34.21,34.3,7070536,ABT
2013-02-13,34.29,34.58,34.25,34.46,6688100,ABT
2013-02-14,34.28,34.75,34.28,34.7,8561425,ABT
2013-02-15,34.84,35.1,34.775,35.08,10016820,ABT
2013-02-19,35.18,35.29,34.75,34.82,9584941,ABT
2013-02-20,34.7,34.87,34.51,34.52,7814093,ABT
2013-02-21,34.47,34.49,34.135,34.26,6572998,ABT
2013-02-22,34.18,34.55,34.01,34.55,7902855,ABT
2013-02-25,34.6,34.84,34.25,34.27,8704574,ABT
2013-02-26,34.37,34.44,33.94,34.06,7393201,ABT
2013-02-27,34.05,34.45,33.85,34.26,10667837,ABT
2013-02-28,34.31,34.36,33.79,33.79,16558242,ABT
2013-03-01,33.69,33.91,33.55,33.6,14602200,ABT
2013-03-04,33.51,34.33,33.4,34.31,6613663,ABT
2013-03-05,34.38,34.7,34.37,34.67,7653803,ABT
2013-03-06,34.67,34.7,34.15,34.27,6412073,ABT
2013-03-07,34.3,34.54,34.16,34.43,5666019,ABT
2013-03-08,34.5,34.68,34.35,34.68,5152097,ABT
2013-03-11,34.59,34.95,34.515,34.93,4903332,ABT
2013-03-12,34.83,35.0,34.8,34.98,4979949,ABT
2013-03-13,34.89,35.03,34.71,35.01,4442357,ABT
2013-03-14,35.03,35.14,34.93,35.14,6813007,ABT
2013-03-15,34.92,35.09,34.13,34.14,13707177,ABT
2013-03-18,33.94,34.01,33.44,33.46,8840151,ABT
2013-03-19,33.515,33.74,33.27,33.54,7540527,ABT
2013-03-20,33.66,33.82,33.5,33.81,6666071,ABT
2013-03-21,33.78,33.82,33.32,33.48,5890138,ABT
2013-03-22,33.5,33.69,33.33,33.69,5058608,ABT
2013-03-25,33.76,34.08,33.57,33.8,7022156,ABT
2013-03-26,33.85,34.35,33.85,34.35,5855375,ABT
2013-03-27,34.13,34.64,34.06,34.61,8637457,ABT
2013-03-28,34.6,35.34,34.53,35.32,11468105,ABT
2013-04-01,35.18,35.31,34.95,35.31,6029815,ABT
2013-04-02,35.45,36.15,35.34,36.12,10957462,ABT
2013-04-03,36.13,36.39,35.9,36.32,10143251,ABT
2013-04-04,36.52,36.89,36.45,36.65,7712725,ABT
2013-04-05,36.37,36.55,36.19,36.31,8250136,ABT
2013-04-08,36.31,36.55,35.93,36.55,5584211,ABT
2013-04-09,36.56,36.75,36.4001,36.66,5443615,ABT
2013-04-10,36.73,37.14,36.66,37.1,6689111,ABT
2013-04-11,37.02,37.55,37.0,37.27,6812186,ABT
2013-04-12,37.11,37.25,36.93,37.13,5373280,ABT
2013-04-15,36.84,37.09,36.11,36.13,8227744,ABT
2013-04-16,36.28,36.48,35.9,36.4,7865968,ABT
2013-04-17,36.84,37.48,36.46,37.28,14361736,ABT
2013-04-18,37.45,37.47,36.61,36.88,7750406,ABT
2013-04-19,37.05,37.3,36.91,37.2,6665943,ABT
2013-04-22,37.0,37.22,36.561,36.89,5354665,ABT
2013-04-23,37.11,37.34,36.86,37.21,5291519,ABT
2013-04-24,37.27,37.35,36.39,36.52,5434101,ABT
2013-04-25,36.62,36.82,36.45,36.49,5324260,ABT
2013-04-26,36.36,36.7,36.25,36.46,6131987,ABT
2013-04-29,36.49,36.79,36.4,36.73,3111731,ABT
2013-04-30,36.7,36.98,36.48,36.92,6426661,ABT
2013-05-01,36.77,37.2,36.62,36.89,5458445,ABT
2013-05-02,36.95,37.15,36.83,37.06,4202763,ABT
2013-05-03,37.25,37.25,36.61,36.8,5364335,ABT
2013-05-06,36.75,36.78,35.8,35.85,8603284,ABT
2013-05-07,35.74,36.08,35.58,36.06,8347699,ABT
2013-05-08,36.01,36.29,35.88,36.29,6767387,ABT
2013-05-09,36.19,36.357,36.0,36.18,4861441,ABT
2013-05-10,36.25,36.41,35.96,36.17,6667104,ABT
2013-05-13,36.05,36.57,36.04,36.35,6217550,ABT
2013-05-14,36.42,37.1,36.22,37.05,6309423,ABT
2013-05-15,37.13,37.7,37.09,37.66,7853143,ABT
2013-05-16,37.45,37.47,36.82,36.83,6137601,ABT
2013-05-17,36.82,36.94,36.29,36.59,7050621,ABT
2013-05-20,36.95,37.925,36.87,37.81,8885574,ABT
2013-05-21,37.85,38.0,37.57,37.72,6987371,ABT
2013-05-22,37.76,38.77,37.6043,37.72,9983014,ABT
2013-05-23,37.49,37.86,37.3,37.48,7067651,ABT
2013-05-24,37.17,37.84,37.11,37.76,5429898,ABT
2013-05-28,37.98,38.64,37.951,38.56,8425009,ABT
2013-05-29,38.26,38.46,37.33,37.72,8678424,ABT
2013-05-30,37.72,37.85,37.47,37.68,7569437,ABT
2013-05-31,37.49,37.65,36.62,36.67,11798004,ABT
2013-06-03,36.63,37.18,36.13,37.16,10556110,ABT
2013-06-04,37.06,37.21,36.525,36.8,6066365,ABT
2013-06-05,36.72,37.16,36.264,36.3,7084755,ABT
2013-06-06,36.24,36.64,36.03,36.64,6912105,ABT
2013-06-07,36.95,37.55,36.895,37.51,5996475,ABT
2013-06-10,37.47,37.58,37.09,37.49,5030038,ABT
2013-06-11,37.14,37.31,36.8201,36.83,5128405,ABT
2013-06-12,37.08,37.2,36.42,36.44,5271138,ABT
2013-06-13,36.33,36.8,36.121,36.7,6471971,ABT
2013-06-14,36.68,37.1,36.59,36.81,4817330,ABT
2013-06-17,37.07,37.33,36.7227,36.89,6356219,ABT
2013-06-18,36.98,37.64,36.87,37.51,5541626,ABT
2013-06-19,37.27,37.27,36.21,36.21,6744222,ABT
2013-06-20,36.07,36.09,35.07,35.17,8338192,ABT
2013-06-21,35.4,35.86,35.31,35.58,10122317,ABT
2013-06-24,35.29,35.38,34.69,34.97,7535412,ABT
2013-06-25,35.28,35.38,34.87,35.11,6007880,ABT
2013-06-26,35.41,35.79,35.14,35.6,6877769,ABT
2013-06-27,35.77,35.78,35.215,35.36,5631372,ABT
2013-06-28,35.3,35.82,34.87,34.88,20378218,ABT
2013-07-01,34.97,35.47,34.9,35.03,6347902,ABT
2013-07-02,34.97,35.31,34.65,34.86,5795220,ABT
2013-07-03,34.72,34.72,33.72,34.25,8381389,ABT
2013-07-05,34.58,34.93,34.49,34.92,4664231,ABT
2013-07-08,34.95,35.47,34.94,35.41,7545507,ABT
2013-07-09,35.46,35.56,34.73,34.74,10291332,ABT
2013-07-10,34.8,35.21,34.71,34.74,9124041,ABT
2013-07-11,35.02,35.54,34.77,35.37,9019565,ABT
2013-07-12,35.45,35.57,35.11,35.32,6218864,ABT
2013-07-15,35.23,35.52,35.15,35.48,6487120,ABT
2013-07-16,35.43,35.71,35.33,35.7,8492281,ABT
2013-07-17,35.88,36.48,35.73,35.82,7981117,ABT
2013-07-18,35.92,36.03,35.6,35.7,6896376,ABT
2013-07-19,35.73,35.89,35.52,35.87,6930610,ABT
2013-07-22,35.76,35.94,35.58,35.8,4782304,ABT
2013-07-23,35.93,36.8,35.9,36.68,9105170,ABT
2013-07-24,36.7,36.7,36.2,36.45,6060885,ABT
2013-07-25,36.42,36.6,36.24,36.58,7493258,ABT
2013-07-26,36.59,36.85,36.15,36.78,5387416,ABT
2013-07-29,36.62,36.95,36.5,36.74,5587251,ABT
2013-07-30,36.98,37.11,36.66,36.88,6193351,ABT
2013-07-31,36.87,37.16,36.58,36.63,7966232,ABT
2013-08-01,36.89,37.07,36.68,36.84,7484830,ABT
2013-08-02,36.79,36.97,36.68,36.75,7889674,ABT
2013-08-05,36.64,36.78,36.44,36.45,6511549,ABT
2013-08-06,36.25,36.34,36.01,36.1,9510372,ABT
2013-08-07,36.07,36.29,35.83,35.93,7220115,ABT
2013-08-08,36.2,36.35,35.66,35.92,4804480,ABT
2013-08-09,35.8,36.04,35.75,35.89,5030432,ABT
2013-08-12,35.79,36.03,35.72,35.9,4986895,ABT
2013-08-13,35.93,36.03,35.74,35.94,4600154,ABT
2013-08-14,35.91,35.94,35.52,35.61,4960893,ABT
2013-08-15,35.51,35.57,34.95,35.03,6521173,ABT
2013-08-16,34.92,35.0,34.55,34.97,10522356,ABT
2013-08-19,34.85,34.96,34.705,34.88,5603499,ABT
2013-08-20,34.9,34.95,34.69,34.71,4495078,ABT
2013-08-21,34.68,34.86,34.44,34.64,5413216,ABT
2013-08-22,34.67,34.75,34.43,34.67,4197546,ABT
2013-08-23,34.85,34.87,34.43,34.84,4024563,ABT
2013-08-26,34.83,34.9,34.52,34.52,3408959,ABT
2013-08-27,34.32,34.33,33.995,34.01,5301055,ABT
2013-08-28,33.97,34.035,33.73,33.75,7262110,ABT
2013-08-29,33.63,34.13,33.52,33.73,5676084,ABT
2013-08-30,33.72,33.73,33.23,33.33,7336791,ABT
2013-09-03,33.68,33.78,32.7,32.93,14068341,ABT
2013-09-04,33.01,33.7839,32.94,33.46,11838034,ABT
2013-09-05,33.5,33.75,33.49,33.74,6317365,ABT
2013-09-06,33.72,33.75,33.25,33.5,6664228,ABT
2013-09-09,33.5,33.8,33.46,33.8,5716185,ABT
2013-09-10,34.04,34.19,33.985,34.09,7285450,ABT
2013-09-11,34.11,34.95,34.0901,34.75,9500160,ABT
2013-09-12,34.76,34.91,34.59,34.76,7105569,ABT
2013-09-13,34.9,34.9,34.57,34.87,4882282,ABT
2013-09-16,35.1,35.3,34.955,35.01,5731523,ABT
2013-09-17,35.0,35.02,34.82,34.97,4762207,ABT
2013-09-18,35.0,35.675,34.89,35.65,6753327,ABT
2013-09-19,35.66,35.72,35.29,35.34,6410037,ABT
2013-09-20,35.39,35.47,35.21,35.29,7915226,ABT
2013-09-23,35.25,35.26,35.07,35.12,5718676,ABT
2013-09-24,35.07,35.1,34.32,34.36,9742771,ABT
2013-09-25,34.32,34.35,33.35,33.67,26193745,ABT
2013-09-26,33.75,33.87,33.48,33.66,8040752,ABT
2013-09-27,33.45,33.45,33.05,33.14,11822906,ABT
2013-09-30,33.05,33.42,33.02,33.19,9418665,ABT
2013-10-01,33.17,33.8,33.12,33.78,7178672,ABT
2013-10-02,33.48,33.92,33.47,33.9,8413916,ABT
2013-10-03,33.79,33.8,33.27,33.29,8079810,ABT
2013-10-04,33.31,33.71,33.26,33.56,7477630,ABT
2013-10-07,33.22,33.69,33.12,33.5,5543343,ABT
2013-10-08,33.55,33.59,32.99,33.01,8160119,ABT
2013-10-09,33.03,33.39,32.75,33.17,8165370,ABT
2013-10-10,33.34,33.675,33.27,33.64,7731377,ABT
2013-10-11,33.63,33.895,33.44,33.76,5039197,ABT
2013-10-14,33.51,34.03,33.38,34.0,6811616,ABT
2013-10-15,33.91,34.18,33.61,33.71,11037266,ABT
2013-10-16,34.35,36.07,34.24,35.9,16953958,ABT
2013-10-17,35.89,37.27,35.89,37.17,17370205,ABT
2013-10-18,37.17,37.29,36.9,37.29,11752270,ABT
2013-10-21,37.17,37.17,36.78,36.86,7623396,ABT
2013-10-22,36.94,37.17,36.72,37.02,9726513,ABT
2013-10-23,36.91,37.26,36.81,37.23,7571498,ABT
2013-10-24,37.22,37.62,37.2,37.21,6311150,ABT
2013-10-25,37.24,37.37,36.975,37.25,6310216,ABT
2013-10-28,37.33,37.46,37.17,37.28,4799676,ABT
2013-10-29,37.36,37.46,37.26,37.28,5263688,ABT
2013-10-30,37.33,37.38,36.8,36.94,4969177,ABT
2013-10-31,37.01,37.14,36.55,36.55,7722145,ABT
2013-11-01,36.69,37.04,36.61,36.96,5557382,ABT
2013-11-04,36.98,37.02,36.69,36.98,5645337,ABT
2013-11-05,36.85,37.43,36.67,37.36,9035916,ABT
2013-11-06,37.45,37.8,37.04,37.56,7083747,ABT
2013-11-07,37.61,38.13,37.57,37.64,9474189,ABT
2013-11-08,37.51,38.14,37.223,38.12,8753920,ABT
2013-11-11,38.17,38.46,37.68,37.9,6867614,ABT
2013-11-12,37.83,37.97,37.2901,37.47,6015629,ABT
2013-11-13,37.37,37.78,37.17,37.77,6144619,ABT
2013-11-14,37.89,38.08,37.67,37.76,4353136,ABT
2013-11-15,37.77,38.15,37.75,38.05,6520523,ABT
2013-11-18,38.04,38.15,37.88,37.94,4580932,ABT
2013-11-19,37.93,38.73,37.87,38.71,9906109,ABT
2013-11-20,38.75,38.81,37.91,38.18,6413411,ABT
2013-11-21,38.38,38.47,37.99,38.07,5049227,ABT
2013-11-22,38.13,38.37,38.04,38.25,4463462,ABT
2013-11-25,38.38,38.66,38.03,38.15,4592366,ABT
2013-11-26,38.29,38.29,37.9,38.07,4831201,ABT
2013-11-27,38.74,38.74,38.0,38.32,4510079,ABT
2013-11-29,38.44,38.5,38.08,38.19,3512744,ABT
2013-12-02,38.24,38.31,38.03,38.14,5641538,ABT
2013-12-03,37.95,37.98,37.26,37.6,7798650,ABT
2013-12-04,37.35,37.85,37.08,37.36,5092746,ABT
2013-12-05,37.29,37.32,36.89,36.92,5289810,ABT
2013-12-06,37.27,37.54,37.17,37.53,4054989,ABT
2013-12-09,37.57,37.58,37.16,37.2,4972437,ABT
2013-12-10,37.11,37.34,36.96,37.11,5381291,ABT
2013-12-11,37.0,37.1,36.52,36.58,6185635,ABT
2013-12-12,36.57,36.63,36.27,36.29,6417770,ABT
2013-12-13,36.38,36.61,36.299,36.4,4665229,ABT
2013-12-16,36.45,36.81,36.32,36.53,6704947,ABT
2013-12-17,36.45,36.64,36.31,36.61,6918082,ABT
2013-12-18,36.66,38.18,36.65,38.12,11548836,ABT
2013-12-19,38.08,38.23,37.78,38.03,7756426,ABT
2013-12-20,38.14,38.24,37.81,37.84,8140847,ABT
2013-12-23,37.97,38.5463,37.95,38.44,6315404,ABT
2013-12-24,38.36,38.45,38.11,38.19,2207647,ABT
2013-12-26,38.22,38.49,38.2,38.35,3655833,ABT
2013-12-27,38.52,38.53,38.23,38.37,2705698,ABT
2013-12-30,38.48,38.5,38.17,38.41,3081598,ABT
2013-12-31,38.38,38.57,38.22,38.33,4594270,ABT
2014-01-02,38.09,38.4,38.0,38.23,4967472,ABT
2014-01-03,38.37,38.78,38.27,38.64,4301604,ABT
2014-01-06,39.19,39.69,39.11,39.15,10130748,ABT
2014-01-07,39.23,39.345,38.74,38.85,8329434,ABT
2014-01-08,38.85,39.22,38.7235,39.2,6140715,ABT
2014-01-09,39.27,39.34,38.97,39.27,4996794,ABT
2014-01-10,39.27,39.6275,39.11,39.57,6360581,ABT
2014-01-13,39.11,39.67,39.06,39.11,12136003,ABT
2014-01-14,39.3,39.585,39.07,39.57,6570306,ABT
2014-01-15,39.6,39.62,39.25,39.53,5338689,ABT
2014-01-16,39.53,39.69,39.41,39.54,3716078,ABT
2014-01-17,39.86,39.86,39.205,39.4,7216431,ABT
2014-01-21,39.52,39.57,38.86,39.12,8230083,ABT
2014-01-22,38.02,38.87,36.94,38.07,12970242,ABT
2014-01-23,37.9,37.93,37.22,37.43,10207305,ABT
2014-01-24,37.2,37.2,36.57,36.58,9204891,ABT
2014-01-27,36.68,36.83,36.13,36.3,9128881,ABT
2014-01-28,36.54,36.87,36.28,36.37,7608263,ABT
2014-01-29,36.26,36.5,35.65,35.85,10405325,ABT
2014-01-30,36.24,36.62,36.14,36.53,9579843,ABT
2014-01-31,36.03,36.89,35.97,36.66,10845470,ABT
2014-02-03,36.58,36.95,35.8,35.85,12232080,ABT
2014-02-04,35.9,36.44,35.85,36.25,8237356,ABT
2014-02-05,36.12,36.6,35.98,36.35,7597341,ABT
2014-02-06,36.41,36.93,36.38,36.65,9982322,ABT
2014-02-07,36.77,37.21,36.65,37.18,12044916,ABT
2014-02-10,37.17,37.323,36.955,37.16,11207267,ABT
2014-02-11,37.045,38.0,37.045,37.95,8645614,ABT
2014-02-12,37.93,38.38,37.891,38.26,8793500,ABT
2014-02-13,38.07,38.805,38.055,38.72,7253281,ABT
2014-02-14,38.68,38.98,38.55,38.81,7269587,ABT
2014-02-18,38.96,39.19,38.8,38.93,6794100,ABT
2014-02-19,38.74,39.37,38.68,38.76,7093216,ABT
2014-02-20,38.82,39.09,38.53,38.95,8611905,ABT
2014-02-21,38.88,39.45,38.79,38.82,8335130,ABT
2014-02-24,38.865,39.35,38.82,38.98,8104555,ABT
2014-02-25,38.99,39.52,38.91,39.25,7952172,ABT
2014-02-26,39.29,39.66,39.03,39.39,8752550,ABT
2014-02-27,39.35,39.83,39.33,39.79,9189574,ABT
2014-02-28,39.62,39.98,39.42,39.78,8695830,ABT
2014-03-03,39.5,39.64,38.833,39.33,11006319,ABT
2014-03-04,39.74,40.32,39.67,40.12,9460192,ABT
2014-03-05,40.49,40.49,39.76,39.79,8285234,ABT
2014-03-06,39.92,40.23,39.73,39.73,6442012,ABT
2014-03-07,39.84,39.95,39.32,39.57,8630729,ABT
2014-03-10,39.5,39.89,39.41,39.82,5576312,ABT
2014-03-11,39.85,40.16,39.65,39.71,5117602,ABT
2014-03-12,39.44,39.89,39.44,39.66,6933032,ABT
2014-03-13,39.74,39.82,39.1,39.23,6964453,ABT
2014-03-14,39.19,39.52,38.91,38.97,7736046,ABT
2014-03-17,39.05,39.58,39.04,39.51,5768991,ABT
2014-03-18,39.5,39.885,39.48,39.73,5534330,ABT
2014-03-19,39.73,40.22,39.32,39.45,8679052,ABT
2014-03-20,39.46,39.64,38.78,38.87,11396612,ABT
2014-03-21,39.21,39.6,38.36,38.39,21663062,ABT
2014-03-24,38.66,38.66,38.13,38.43,11078044,ABT
2014-03-25,38.49,38.7,38.08,38.4,8209588,ABT
2014-03-26,38.55,39.14,38.39,38.56,8174785,ABT
2014-03-27,38.55,38.6897,38.13,38.45,7404067,ABT
2014-03-28,38.58,38.985,38.21,38.31,6251371,ABT
2014-03-31,38.48,38.58,38.1,38.51,8037950,ABT
2014-04-01,38.49,38.83,38.23,38.47,5632577,ABT
2014-04-02,38.12,38.64,38.07,38.58,6340897,ABT
2014-04-03,38.74,38.75,38.3,38.65,6029613,ABT
2014-04-04,38.87,39.5,38.6,38.63,7368242,ABT
2014-04-07,38.56,38.84,38.09,38.17,5893976,ABT
2014-04-08,38.2,38.2,37.59,37.62,9560130,ABT
2014-04-09,37.72,37.84,37.345,37.63,13694845,ABT
2014-04-10,37.82,37.9,37.13,37.26,9788664,ABT
2014-04-11,36.95,37.25,36.65,37.02,10490437,ABT
2014-04-14,37.18,37.78,37.11,37.74,12726820,ABT
2014-04-15,37.77,38.06,37.24,37.97,10725609,ABT
2014-04-16,38.75,38.9,37.56,38.38,10953743,ABT
2014-04-17,38.26,39.01,38.14,38.93,9825035,ABT
2014-04-21,38.87,38.99,38.45,38.71,6920345,ABT
2014-04-22,38.75,38.9,38.59,38.6,6220028,ABT
2014-04-23,38.73,38.82,38.52,38.6,3557726,ABT
2014-04-24,38.65,38.65,38.1,38.43,4421332,ABT
2014-04-25,38.39,38.44,37.89,38.03,4232058,ABT
2014-04-28,38.28,38.42,37.78,38.37,4433564,ABT
2014-04-29,38.37,38.72,38.26,38.54,4415646,ABT
2014-04-30,38.56,38.94,38.49,38.74,5339686,ABT
2014-05-01,38.65,38.89,38.39,38.67,3652398,ABT
2014-05-02,38.67,38.84,38.49,38.56,4775012,ABT
2014-05-05,38.27,39.13,38.25,38.84,7593496,ABT
2014-05-06,38.76,38.82,38.53,38.58,4776470,ABT
2014-05-07,38.65,38.79,38.29,38.69,4990223,ABT
2014-05-08,38.69,38.96,38.55,38.73,3962827,ABT
2014-05-09,38.68,39.015,38.61,38.99,4409019,ABT
2014-05-12,39.07,39.38,39.035,39.27,4013168,ABT
2014-05-13,39.38,39.77,39.27,39.66,6265520,ABT
2014-05-14,39.86,40.12,39.77,39.93,7183101,ABT
2014-05-15,39.26,39.93,39.05,39.24,8821559,ABT
2014-05-16,39.61,39.79,38.84,39.06,11024435,ABT
2014-05-19,39.62,39.94,39.42,39.63,6464486,ABT
2014-05-20,39.83,39.83,39.35,39.54,5438906,ABT
2014-05-21,39.55,39.67,39.36,39.56,4352500,ABT
2014-05-22,39.47,39.77,39.24,39.65,3801085,ABT
2014-05-23,39.66,39.73,39.51,39.6,3521823,ABT
2014-05-27,39.52,39.65,39.36,39.58,4712028,ABT
2014-05-28,39.67,39.77,39.55,39.67,3681291,ABT
2014-05-29,39.68,39.89,39.55,39.6,3225183,ABT
2014-05-30,39.61,40.13,39.571,40.01,5897895,ABT
2014-06-02,40.02,40.0401,39.6801,39.8,3364495,ABT
2014-06-03,39.68,39.98,39.68,39.82,3775239,ABT
2014-06-04,39.8,39.8,39.6,39.75,3664522,ABT
2014-06-05,39.76,40.243,39.6,40.15,3824162,ABT
2014-06-06,40.07,40.25,39.96,40.05,3536808,ABT
2014-06-09,39.94,40.21,39.92,40.13,3444976,ABT
2014-06-10,40.03,40.56,40.03,40.53,5057560,ABT
2014-06-11,40.24,40.49,39.93,40.0,5940033,ABT
2014-06-12,39.98,40.04,39.66,39.81,6510760,ABT
2014-06-13,39.77,39.85,39.66,39.79,3966298,ABT
2014-06-16,39.83,40.37,39.59,39.9,5500241,ABT
2014-06-17,39.8,39.98,39.64,39.86,4593190,ABT
2014-06-18,39.84,40.405,39.74,40.37,5223239,ABT
2014-06-19,40.51,41.02,40.39,41.0,6380774,ABT
2014-06-20,41.21,41.3,40.81,40.85,12626781,ABT
2014-06-23,40.97,41.12,40.665,40.73,4922713,ABT
2014-06-24,40.61,40.91,40.43,40.45,4398233,ABT
2014-06-25,40.63,40.98,40.44,40.7,4394126,ABT
2014-06-26,40.74,40.78,40.42,40.62,5691739,ABT
2014-06-27,40.51,40.69,40.21,40.54,8432808,ABT
2014-06-30,40.67,41.15,40.6,40.9,6711180,ABT
2014-07-01,41.18,41.3,40.975,41.18,5472247,ABT
2014-07-02,41.23,41.85,41.12,41.79,5766006,ABT
2014-07-03,41.81,41.96,41.63,41.89,3000001,ABT
2014-07-07,41.68,41.82,41.49,41.51,4043444,ABT
2014-07-08,41.33,41.43,40.94,41.05,4789824,ABT
2014-07-09,41.21,41.38,40.95,41.27,3562398,ABT
2014-07-10,41.03,41.3,40.92,41.24,4839231,ABT
2014-07-11,41.09,41.36,40.98,41.3,5078662,ABT
2014-07-14,41.95,41.95,41.495,41.82,6699795,ABT
2014-07-15,41.74,41.8,41.17,41.17,10957323,ABT
2014-07-16,41.57,41.58,41.0,41.05,5564791,ABT
2014-07-17,41.9,42.8,41.776,42.73,9538018,ABT
2014-07-18,41.9,42.8,41.776,42.73,9538018,ABT
2014-07-21,42.5,43.03,42.26,42.96,8027487,ABT
2014-07-22,43.0,43.23,42.875,43.09,8315779,ABT
2014-07-23,43.24,43.27,42.87,42.97,4315903,ABT
2014-07-24,42.94,43.17,42.74,42.89,4890718,ABT
2014-07-25,42.89,43.11,42.764,43.04,3979079,ABT
2014-07-28,42.95,43.05,42.62,42.93,3449203,ABT
2014-07-29,42.97,42.98,42.55,42.75,4575268,ABT
2014-07-30,42.96,43.09,42.66,42.86,3563971,ABT
2014-07-31,42.52,42.88,42.08,42.12,4658756,ABT
2014-08-01,42.12,42.5,41.838,42.39,3639066,ABT
2014-08-04,42.12,42.5,41.838,42.39,3639066,ABT
2014-08-05,42.14,42.37,41.66,41.78,4190516,ABT
2014-08-06,41.67,41.97,41.44,41.77,3726879,ABT
2014-08-07,41.75,41.98,41.48,41.53,4013768,ABT
2014-08-08,41.48,41.72,41.151,41.69,4417627,ABT
2014-08-11,41.92,42.16,41.6328,42.05,2630373,ABT
2014-08-12,41.91,42.11,41.42,41.57,3337455,ABT
2014-08-13,41.88,42.16,41.83,42.16,3441526,ABT
2014-08-14,42.15,42.45,42.15,42.33,4679931,ABT
2014-08-15,42.36,42.65,41.71,42.06,5031806,ABT
2014-08-18,42.62,42.62,42.1,42.23,3234772,ABT
2014-08-19,42.3,42.62,42.09,42.54,2963360,ABT
2014-08-20,42.22,42.49,41.9601,42.14,4953586,ABT
2014-08-21,42.29,42.52,42.2,42.32,3060842,ABT
2014-08-22,42.22,42.33,42.0,42.11,2462384,ABT
2014-08-25,42.41,42.7,42.27,42.49,2423959,ABT
2014-08-26,42.4,42.79,42.35,42.76,4143531,ABT
2014-08-27,42.73,42.88,42.495,42.6,2805103,ABT
2014-08-28,42.43,42.6,42.27,42.35,2525299,ABT
2014-08-29,42.41,42.41,42.06,42.24,4384357,ABT
2014-09-02,42.17,42.4,41.94,42.23,4300880,ABT
2014-09-03,42.4,42.79,42.35,42.76,4143531,ABT
2014-09-04,42.8,43.08,42.67,42.9,4123171,ABT
2014-09-05,42.88,42.96,42.445,42.95,3484303,ABT
2014-09-08,42.88,43.08,42.6,42.81,2602916,ABT
2014-09-09,42.83,42.98,42.64,42.83,3586826,ABT
2014-09-10,42.98,43.05,42.63,42.9,3502990,ABT
2014-09-11,42.69,43.03,42.38,42.56,7754892,ABT
2014-09-12,42.62,42.87,42.4506,42.55,4260518,ABT
2014-09-15,42.61,42.78,42.44,42.72,3067465,ABT
2014-09-16,42.71,42.97,42.49,42.9,3179453,ABT
2014-09-17,42.94,43.57,42.76,43.38,4789712,ABT
2014-09-18,43.49,43.87,43.4352,43.69,5032936,ABT
2014-09-19,43.96,44.2,43.56,43.59,6139284,ABT
2014-09-22,43.59,43.67,43.22,43.4,3402047,ABT
2014-09-23,42.71,43.16,42.49,42.5,6585899,ABT
2014-09-24,42.45,42.905,42.44,42.63,6268276,ABT
2014-09-25,42.42,42.48,41.97,42.0,4316923,ABT
2014-09-26,42.13,42.24,41.91,42.01,6349912,ABT
2014-09-29,41.67,42.005,41.67,41.9,4881079,ABT
2014-09-30,41.8,41.99,41.59,41.59,4874837,ABT
2014-10-01,42.05,42.06,41.01,41.18,5573753,ABT
2014-10-02,41.22,41.45,40.91,41.21,4707110,ABT
2014-10-03,41.41,41.86,41.275,41.79,3430933,ABT
2014-10-06,42.04,42.47,41.99,42.36,6713358,ABT
2014-10-07,42.09,42.18,41.45,41.46,5178167,ABT
2014-10-08,41.44,42.17,41.35,42.14,6067532,ABT
2014-10-09,42.19,42.54,41.61,41.63,5503651,ABT
2014-10-10,41.47,42.29,41.45,41.54,4990064,ABT
2014-10-13,41.47,41.77,40.87,40.92,4497868,ABT
2014-10-14,41.0,41.94,40.94,41.06,7129203,ABT
2014-10-15,40.38,40.53,39.361,40.01,8971841,ABT
2014-10-16,39.34,40.305,39.28,39.99,8828938,ABT
2014-10-17,40.35,41.04,40.17,40.86,7215467,ABT
2014-10-20,40.85,41.51,40.67,41.46,5014431,ABT
2014-10-21,41.91,42.43,41.75,42.39,5352601,ABT
2014-10-22,42.5,43.03,41.48,41.59,6986485,ABT
2014-10-23,42.0,42.77,41.95,42.43,4599309,ABT
2014-10-24,42.34,42.67,42.12,42.46,4676934,ABT
2014-10-27,42.43,42.48,42.04,42.24,3943851,ABT
2014-10-28,42.22,42.51,41.95,42.5,6106167,ABT
2014-10-29,43.93,43.99,43.34,43.66,4193219,ABT
2014-10-30,42.7,43.52,42.53,43.49,3828757,ABT
2014-10-31,44.05,44.06,43.44,43.59,6124921,ABT
2014-11-03,43.56,43.69,43.06,43.29,4404108,ABT
2014-11-04,43.02,43.635,43.02,43.61,4187088,ABT
2014-11-05,43.93,43.99,43.34,43.66,4193219,ABT
2014-11-06,43.6,43.84,43.44,43.69,3770619,ABT
2014-11-07,43.77,43.81,43.17,43.37,3992656,ABT
2014-11-10,43.35,44.1,43.17,44.09,5318871,ABT
2014-11-11,44.12,44.63,44.095,44.25,3192581,ABT
2014-11-12,44.19,44.3,43.935,44.23,3486008,ABT
2014-11-13,44.28,44.77,44.21,44.59,3488759,ABT
2014-11-14,44.59,44.59,43.68,43.81,4205973,ABT
2014-11-17,43.71,43.95,43.61,43.71,3871735,ABT
2014-11-18,43.8,43.88,43.43,43.7,6725157,ABT
2014-11-19,43.79,43.79,43.351,43.43,3768012,ABT
2014-11-20,43.3,43.835,43.05,43.78,4862128,ABT
2014-11-21,44.15,44.19,43.71,43.81,6495819,ABT
2014-11-24,43.59,44.4,43.59,44.32,3798661,ABT
2014-11-25,44.31,44.38,43.97,44.16,4651819,ABT
2014-11-26,44.16,44.43,43.99,44.25,2876740,ABT
2014-11-28,44.45,44.76,44.41,44.51,2440096,ABT
2014-12-01,44.27,44.565,44.195,44.32,5340418,ABT
2014-12-02,44.68,45.62,44.68,45.22,10949317,ABT
2014-12-03,45.22,45.81,45.1,45.68,4993006,ABT
2014-12-04,45.66,45.95,45.25,45.49,6377918,ABT
2014-12-05,45.43,45.53,45.195,45.3,4179487,ABT
2014-12-08,45.35,46.1,45.34,45.71,4220101,ABT
2014-12-09,45.33,45.47,44.875,45.44,3558174,ABT
2014-12-10,45.33,45.46,44.33,44.37,5489772,ABT
2014-12-11,44.51,45.12,44.3,44.46,3954331,ABT
2014-12-12,44.12,44.55,43.67,43.69,5191443,ABT
2014-12-15,44.16,44.36,43.3466,43.46,4993768,ABT
2014-12-16,43.23,44.42,43.1,43.4,6187733,ABT
2014-12-17,43.47,44.36,43.41,44.26,5051636,ABT
2014-12-18,44.71,45.79,44.44,45.77,6703688,ABT
2014-12-19,45.91,46.45,45.78,46.05,11329197,ABT
2014-12-22,45.93,46.5,45.91,46.37,4831393,ABT
2014-12-23,46.13,46.5,45.47,45.72,4084685,ABT
2014-12-24,45.74,45.95,45.64,45.7,2527230,ABT
2014-12-26,45.81,46.18,45.71,45.85,2057705,ABT
2014-12-29,45.59,45.82,45.45,45.6,2587625,ABT
2014-12-30,45.61,45.92,45.61,45.69,2950416,ABT
2014-12-31,45.7,46.05,44.99,45.02,3418578,ABT
2015-01-02,45.25,45.4501,44.635,44.9,3217165,ABT
2015-01-05,44.8,45.4,44.63,44.91,5735878,ABT
2015-01-06,44.99,45.11,43.93,44.4,6589381,ABT
2015-01-07,44.73,44.94,44.38,44.76,4609541,ABT
2015-01-08,45.19,45.785,45.01,45.68,4890877,ABT
2015-01-09,45.75,45.87,45.11,45.2,4742469,ABT
2015-01-12,45.38,45.76,44.94,45.58,6178783,ABT
2015-01-13,45.34,45.53,44.25,44.61,6745033,ABT
2015-01-14,44.29,44.66,43.93,44.28,5865894,ABT
2015-01-15,44.5,44.67,43.9,43.95,3920286,ABT
2015-01-16,43.8,44.55,43.72,44.49,4564231,ABT
2015-01-20,44.67,44.75,43.89,44.22,5160286,ABT
2015-01-21,43.96,44.25,43.62,44.06,5328154,ABT
2015-01-22,44.34,44.57,43.8,44.49,5329062,ABT
2015-01-23,44.48,44.48,43.82,43.86,6667880,ABT
2015-01-26,43.74,44.1968,43.42,44.15,4376220,ABT
2015-01-27,43.88,44.015,43.43,43.68,4848014,ABT
2015-01-28,43.94,44.2,43.355,43.41,7640975,ABT
2015-01-29,43.79,45.41,43.7,45.26,10054599,ABT
2015-01-30,45.4,45.63,44.7,44.76,9613315,ABT
2015-02-02,44.93,45.24,44.28,45.23,7313058,ABT
2015-02-03,45.41,45.88,45.34,45.83,8380452,ABT
2015-02-04,45.55,45.9901,45.05,45.17,8231178,ABT
2015-02-05,45.26,45.865,45.26,45.65,6374401,ABT
2015-02-06,45.59,46.21,45.33,45.5,5601576,ABT
2015-02-09,45.21,45.21,44.3,44.52,6585898,ABT
2015-02-10,44.68,45.01,44.4,44.92,5210459,ABT
2015-02-11,44.88,45.2,44.56,44.93,4303211,ABT
2015-02-12,45.04,45.25,44.8,45.22,4683672,ABT
2015-02-13,45.05,46.17,45.02,46.09,6524939,ABT
2015-02-17,46.05,46.53,46.0,46.41,6366566,ABT
2015-02-18,46.26,46.53,46.15,46.41,4051384,ABT
2015-02-19,46.36,46.67,46.085,46.61,6590308,ABT
2015-02-20,46.53,47.57,46.4,47.48,6512476,ABT
2015-02-23,47.33,47.5,47.0235,47.32,5608147,ABT
2015-02-24,47.27,47.59,47.13,47.47,4789018,ABT
2015-02-25,47.55,47.735,47.24,47.4,4777445,ABT
2015-02-26,47.32,47.71,47.1,47.61,5113056,ABT
2015-02-27,47.48,47.88,47.37,47.37,5805846,ABT
2015-03-02,47.34,47.63,47.13,47.22,7016259,ABT
2015-03-03,47.14,47.14,46.67,47.09,6018949,ABT
2015-03-04,46.87,47.48,46.82,47.01,5558476,ABT
2015-03-05,46.88,47.5,46.82,47.44,4842614,ABT
2015-03-06,47.18,47.26,46.35,46.5,7264893,ABT
2015-03-09,46.5,46.98,46.4,46.83,4465177,ABT
2015-03-10,46.42,46.6056,46.16,46.17,5106149,ABT
2015-03-11,46.39,46.65,46.21,46.3,5030819,ABT
2015-03-12,46.47,47.31,46.35,47.25,5209681,ABT
2015-03-13,47.21,47.23,46.61,46.88,4744141,ABT
2015-03-16,47.12,47.85,47.12,47.83,4763607,ABT
2015-03-17,47.43,47.8,47.065,47.09,5609080,ABT
2015-03-18,46.87,47.65,46.39,47.39,6656678,ABT
2015-03-19,47.46,47.54,47.13,47.44,4013577,ABT
2015-03-20,47.66,47.77,47.33,47.47,7563000,ABT
2015-03-23,47.47,47.73,47.22,47.47,3931064,ABT
2015-03-24,47.31,47.63,46.99,47.0,4595765,ABT
2015-03-25,47.04,47.5,46.5,46.53,5061123,ABT
2015-03-26,46.41,46.79,46.1,46.5,4367392,ABT
2015-03-27,46.61,47.03,46.42,46.78,3444362,ABT
2015-03-30,47.0,47.21,46.89,47.08,2967205,ABT
2015-03-31,46.83,46.98,46.33,46.33,5358147,ABT
2015-04-01,46.33,46.37,45.545,45.89,6368966,ABT
2015-04-02,46.11,46.39,45.73,46.13,3974001,ABT
2015-04-06,45.8,46.57,45.65,46.3,4083515,ABT
2015-04-07,46.3,46.595,46.16,46.19,3161108,ABT
2015-04-08,46.21,46.75,45.9,46.61,6011829,ABT
2015-04-09,46.5,47.12,46.45,47.0,4337295,ABT
2015-04-10,46.98,47.195,46.7,47.15,3759949,ABT
2015-04-13,46.78,47.11,46.5,46.53,3064458,ABT
2015-04-14,46.51,46.75,46.335,46.7,3244035,ABT
2015-04-15,46.81,46.95,46.59,46.83,4046567,ABT
2015-04-16,46.61,46.89,46.38,46.52,3768951,ABT
2015-04-17,46.29,46.45,45.81,46.25,4311965,ABT
2015-04-20,46.42,46.71,46.37,46.63,3371941,ABT
2015-04-21,46.94,47.28,46.715,47.12,8616020,ABT
2015-04-22,47.25,48.4,47.12,48.35,7638395,ABT
2015-04-23,48.35,48.62,47.83,48.46,6401891,ABT
2015-04-24,48.36,48.52,48.09,48.32,3450954,ABT
2015-04-27,48.28,48.4,47.38,47.49,5254539,ABT
2015-04-28,47.62,47.73,47.01,47.59,3788404,ABT
2015-04-29,47.28,47.64,46.88,47.17,3566552,ABT
2015-04-30,46.93,47.2,46.26,46.42,5963629,ABT
2015-05-01,46.71,46.93,46.4,46.69,3410079,ABT
2015-05-04,46.78,47.34,46.78,47.0,3126934,ABT
2015-05-05,47.02,47.21,46.78,46.85,4377667,ABT
2015-05-06,46.85,46.98,46.23,46.54,3832652,ABT
2015-05-07,46.44,46.72,46.37,46.5,4488905,ABT
2015-05-08,47.1,47.7,47.03,47.57,4296431,ABT
2015-05-11,47.28,47.74,47.23,47.33,3551403,ABT
2015-05-12,47.03,47.2894,46.89,47.13,3520475,ABT
2015-05-13,47.2,47.37,46.88,47.03,2651384,ABT
2015-05-14,47.38,48.79,47.29,48.67,8226030,ABT
2015-05-15,48.56,48.84,48.47,48.71,5178988,ABT
2015-05-18,48.78,49.085,48.77,48.84,4221449,ABT
2015-05-19,48.78,49.15,48.67,49.01,4137800,ABT
2015-05-20,49.08,49.3564,48.93,49.14,3682313,ABT
2015-05-21,49.06,49.43,48.9,49.34,4193680,ABT
2015-05-22,49.1,49.43,48.91,49.03,3454659,ABT
2015-05-26,49.1,49.2299,48.39,48.6,3879591,ABT
2015-05-27,48.87,49.06,48.59,49.01,4348559,ABT
2015-05-28,48.88,49.38,48.84,49.26,5980570,ABT
2015-05-29,49.18,49.26,48.53,48.6,8667203,ABT
2015-06-01,48.77,49.2,48.57,48.94,5055102,ABT
2015-06-02,48.65,49.185,48.32,48.94,5138146,ABT
2015-06-03,48.96,49.13,48.74,48.86,3309634,ABT
2015-06-04,48.98,49.17,48.53,48.68,4686970,ABT
2015-06-05,48.59,48.63,48.01,48.45,3542377,ABT
2015-06-08,48.37,48.565,48.2,48.44,4352984,ABT
2015-06-09,48.52,48.53,48.01,48.18,3402013,ABT
2015-06-10,48.36,48.69,48.3001,48.5,5614880,ABT
2015-06-11,48.7,49.25,48.51,49.06,7101190,ABT
2015-06-12,48.91,48.96,48.64,48.67,3692146,ABT
2015-06-15,48.3,48.36,47.72,48.07,4807120,ABT
2015-06-16,48.07,48.54,47.9,48.48,3919688,ABT
2015-06-17,48.5,48.74,48.33,48.57,3724436,ABT
2015-06-18,48.69,50.16,48.65,49.94,7971766,ABT
2015-06-19,49.9,50.105,49.74,49.89,9367222,ABT
2015-06-22,49.96,50.365,49.84,50.03,4627048,ABT
2015-06-23,50.22,50.47,49.69,49.88,3258331,ABT
2015-06-24,49.59,49.845,49.48,49.5,4572432,ABT
2015-06-25,49.65,49.87,49.28,49.33,3607886,ABT
2015-06-26,49.47,49.98,49.27,49.97,6780539,ABT
2015-06-29,49.54,49.85,48.96,49.01,5364310,ABT
2015-06-30,49.51,49.55,48.91,49.08,4514667,ABT
2015-07-01,49.4,49.63,49.08,49.52,3378206,ABT
2015-07-02,49.8,49.82,49.16,49.41,2740289,ABT
2015-07-06,49.02,50.12,48.92,49.74,5783811,ABT
2015-07-07,49.96,50.24,49.1,50.21,6069408,ABT
2015-07-08,49.74,50.09,49.17,49.25,5839565,ABT
2015-07-09,49.8,49.93,49.18,49.19,5604805,ABT
2015-07-10,49.63,50.12,49.39,49.93,5028191,ABT
2015-07-13,50.0,50.1099,49.58,49.72,5519853,ABT
2015-07-14,49.81,50.38,49.7,50.2,4253666,ABT
2015-07-15,49.84,49.99,49.14,49.31,6611980,ABT
2015-07-16,49.82,49.84,49.54,49.77,3830381,ABT
2015-07-17,49.52,49.97,49.45,49.9,5408700,ABT
2015-07-20,50.01,50.33,49.98,50.06,5416592,ABT
2015-07-21,49.91,50.27,49.76,49.76,6399842,ABT
2015-07-22,49.87,51.09,49.255,50.98,10392287,ABT
2015-07-23,51.33,51.74,50.94,51.2,6098525,ABT
2015-07-24,50.85,51.47,50.84,51.05,5982742,ABT
2015-07-27,50.64,50.85,50.21,50.69,5484244,ABT
2015-07-28,51.09,51.24,50.65,50.94,5734851,ABT
2015-07-29,50.98,51.17,50.76,51.06,3530671,ABT
2015-07-30,50.95,51.05,50.54,50.77,3665012,ABT
2015-07-31,51.07,51.13,50.6,50.69,5573486,ABT
2015-08-03,50.89,50.91,50.14,50.5,3506624,ABT
2015-08-04,50.75,50.81,50.29,50.51,3487660,ABT
2015-08-05,50.98,51.0,50.39,50.48,5032827,ABT
2015-08-06,50.52,51.0068,50.0699,50.32,6213188,ABT
2015-08-07,50.4,50.44,49.365,50.11,4351800,ABT
2015-08-10,50.42,51.17,50.39,50.66,3729326,ABT
2015-08-11,50.18,50.52,49.99,50.39,4033269,ABT
2015-08-12,50.43,50.49,49.22,50.09,5480914,ABT
2015-08-13,50.02,50.11,49.61,49.84,4129997,ABT
2015-08-14,49.82,50.31,49.72,50.23,3776362,ABT
2015-08-17,50.01,50.41,49.75,50.38,3216632,ABT
2015-08-18,50.31,50.595,50.25,50.44,3288156,ABT
2015-08-19,50.14,50.17,49.41,49.84,6000580,ABT
2015-08-20,49.4,49.5106,48.51,48.53,5977398,ABT
2015-08-21,48.03,48.4301,47.13,47.13,9305918,ABT
2015-08-24,44.51,45.81,42.73,43.7,18430733,ABT
2015-08-25,44.87,45.1,42.88,42.9,14575371,ABT
2015-08-26,43.86,44.12,42.3032,43.98,12675379,ABT
2015-08-27,45.6,46.045,44.6699,45.64,14260393,ABT
2015-08-28,45.61,46.11,45.21,46.02,9191586,ABT
2015-08-31,45.91,46.63,45.12,45.29,7470246,ABT
2015-09-01,44.22,44.5,43.37,43.57,9000517,ABT
2015-09-02,44.4,44.44,43.62,44.24,7517555,ABT
2015-09-03,44.52,44.78,43.95,44.14,6426205,ABT
2015-09-04,43.5,43.71,42.72,43.07,7057333,ABT
2015-09-08,43.66,44.06,43.5,44.04,5452445,ABT
2015-09-09,44.36,44.51,43.12,43.23,5251243,ABT
2015-09-10,43.02,43.48,42.68,43.12,6952416,ABT
2015-09-11,43.13,43.44,42.74,43.41,5699509,ABT
2015-09-14,43.6,43.61,42.9,43.17,4461253,ABT
2015-09-15,43.28,43.92,43.11,43.81,5105609,ABT
2015-09-16,43.78,44.085,43.555,43.86,4982269,ABT
2015-09-17,43.85,45.15,43.79,44.24,7323669,ABT
2015-09-18,43.64,44.11,43.235,43.33,9063890,ABT
2015-09-21,43.65,43.82,43.0,43.3,5052116,ABT
2015-09-22,42.83,42.85,41.95,42.48,7283366,ABT
2015-09-23,42.5,42.68,42.1,42.2,6280322,ABT
2015-09-24,42.0,42.15,41.44,41.94,7322119,ABT
2015-09-25,42.23,42.49,40.4185,40.86,10025077,ABT
2015-09-28,40.74,40.74,39.0,39.06,17219312,ABT
2015-09-29,39.26,40.15,39.025,39.5,12287507,ABT
2015-09-30,39.84,40.43,39.55,40.22,10750272,ABT
2015-10-01,40.35,40.8,40.18,40.76,7896959,ABT
2015-10-02,40.25,41.41,40.165,41.38,8457506,ABT
2015-10-05,41.62,41.78,41.02,41.39,8789275,ABT
2015-10-06,41.25,41.34,39.28,39.89,11689336,ABT
2015-10-07,40.53,40.9072,40.01,40.63,9621212,ABT
2015-10-08,40.35,41.22,40.045,41.16,9859062,ABT
2015-10-09,41.07,41.98,40.94,41.89,10400179,ABT
2015-10-12,41.63,41.7501,41.3,41.57,6067668,ABT
2015-10-13,40.97,41.385,40.81,40.92,5527082,ABT
2015-10-14,40.97,41.34,40.66,40.72,6417154,ABT
2015-10-15,41.07,42.03,40.91,41.87,7822007,ABT
2015-10-16,42.2,42.27,41.6599,42.22,6163477,ABT
2015-10-19,42.11,42.37,41.84,42.15,5531242,ABT
2015-10-20,42.08,42.22,41.57,41.74,5882743,ABT
2015-10-21,42.54,42.85,41.62,42.2,8896432,ABT
2015-10-22,42.41,43.5701,41.76,43.5,12440032,ABT
2015-10-23,43.52,43.86,43.19,43.6,9582743,ABT
2015-10-26,43.58,43.82,43.42,43.61,5716413,ABT
2015-10-27,43.54,43.98,43.5,43.88,5743647,ABT
2015-10-28,43.96,44.77,43.64,44.76,6158320,ABT
2015-10-29,44.93,45.34,44.8,45.24,6887737,ABT
2015-10-30,45.19,45.34,44.76,44.8,8442309,ABT
2015-11-02,44.88,45.5,44.6,45.43,5478148,ABT
2015-11-03,45.36,45.64,45.04,45.51,3933776,ABT
2015-11-04,45.72,45.72,45.05,45.18,6506554,ABT
2015-11-05,45.09,45.51,44.89,45.18,5107043,ABT
2015-11-06,44.89,45.665,44.65,45.63,6586278,ABT
2015-11-09,45.47,45.47,44.87,45.05,5946001,ABT
2015-11-10,45.09,45.85,45.06,45.76,5520634,ABT
2015-11-11,45.86,45.87,45.04,45.07,4303798,ABT
2015-11-12,44.81,44.96,44.16,44.19,6013931,ABT
2015-11-13,43.45,44.36,43.45,43.96,6797538,ABT
2015-11-16,43.9,44.89,43.8,44.88,6362852,ABT
2015-11-17,44.89,45.17,44.61,44.77,5794319,ABT
2015-11-18,44.97,45.87,44.96,45.8,5691032,ABT
2015-11-19,45.72,46.07,45.47,45.73,6830303,ABT
2015-11-20,46.03,46.38,45.84,46.01,7140745,ABT
2015-11-23,46.03,46.1,45.255,45.44,4593816,ABT
2015-11-24,45.11,45.58,45.03,45.45,4638597,ABT
2015-11-25,45.38,45.645,45.28,45.41,3080732,ABT
2015-11-27,45.42,45.6,45.31,45.42,1678028,ABT
2015-11-30,45.44,45.54,44.92,44.92,7826988,ABT
2015-12-01,45.22,45.52,44.94,45.46,5593933,ABT
2015-12-02,45.43,45.72,45.115,45.22,4840404,ABT
2015-12-03,45.36,45.47,44.01,44.15,6857387,ABT
2015-12-04,44.41,45.36,44.28,45.3,6438507,ABT
2015-12-07,45.57,45.73,45.29,45.56,5559878,ABT
2015-12-08,45.32,45.75,45.16,45.55,5199007,ABT
2015-12-09,45.39,45.7,44.81,44.96,5544425,ABT
2015-12-10,45.08,45.64,45.0,45.31,4953216,ABT
2015-12-11,44.77,44.87,44.29,44.36,5236356,ABT
2015-12-14,44.45,44.83,43.96,44.81,6173468,ABT
2015-12-15,45.2,45.92,45.15,45.59,5827967,ABT
2015-12-16,45.77,46.14,45.25,46.05,7576468,ABT
2015-12-17,46.09,46.22,45.25,45.26,5792159,ABT
2015-12-18,44.96,45.04,43.7,43.7,13044416,ABT
2015-12-21,44.05,44.19,43.565,44.04,5453285,ABT
2015-12-22,44.23,44.56,43.97,44.48,4367282,ABT
2015-12-23,44.73,45.175,44.63,45.1,4353013,ABT
2015-12-24,44.94,45.3,44.94,45.1,1462895,ABT
2015-12-28,44.92,45.13,44.82,45.03,2742912,ABT
2015-12-29,45.28,45.95,45.17,45.82,4071216,ABT
2015-12-30,45.85,46.03,45.21,45.27,4912009,ABT
2015-12-31,45.11,45.495,44.9,44.91,4192372,ABT
2016-01-04,43.94,44.05,42.5,42.93,12227482,ABT
2016-01-05,42.96,43.2,42.61,42.92,8245208,ABT
2016-01-06,42.31,42.975,42.21,42.56,5906042,ABT
2016-01-07,41.68,42.18,41.4,41.54,7151352,ABT
2016-01-08,41.86,41.9,40.54,40.67,7477658,ABT
2016-01-11,40.77,40.9,40.1,40.73,7839704,ABT
2016-01-12,40.99,41.61,40.87,41.46,7329319,ABT
2016-01-13,41.48,41.69,40.16,40.28,5754440,ABT
2016-01-14,40.34,41.318,40.14,41.1,7326779,ABT
2016-01-15,39.85,40.92,39.75,40.54,10464812,ABT
2016-01-19,41.1,41.32,40.13,40.43,7997345,ABT
2016-01-20,39.73,40.28,39.08,39.96,11279856,ABT
2016-01-21,40.18,40.18,39.24,39.48,10089522,ABT
2016-01-22,40.2,40.2,39.74,40.03,8854648,ABT
2016-01-25,40.03,40.16,39.58,39.66,5304620,ABT
2016-01-26,39.86,40.44,39.645,40.16,5360386,ABT
2016-01-27,39.95,41.49,39.9,40.47,10530704,ABT
2016-01-28,38.41,38.5,36.0,36.71,23544369,ABT
2016-01-29,36.69,37.87,36.68,37.85,16124348,ABT
2016-02-01,36.17,38.71,36.17,38.45,14252547,ABT
2016-02-02,38.0,38.73,37.82,37.88,9632365,ABT
2016-02-03,38.23,38.41,37.1,38.02,6913974,ABT
2016-02-04,37.78,38.22,37.53,38.01,5103812,ABT
2016-02-05,38.23,38.35,37.115,37.41,5750213,ABT
2016-02-08,37.19,37.64,36.69,37.46,7801988,ABT
2016-02-09,36.96,37.785,36.87,37.0,8691584,ABT
2016-02-10,37.58,38.18,37.12,37.21,7909567,ABT
2016-02-11,36.44,36.85,36.02,36.34,7724036,ABT
2016-02-12,36.7,37.15,36.4,37.13,6424843,ABT
2016-02-16,37.13,38.01,37.12,37.99,7960166,ABT
2016-02-17,38.37,38.56,38.24,38.45,6358927,ABT
2016-02-18,38.34,38.89,38.215,38.31,5618537,ABT
2016-02-19,38.32,38.65,38.14,38.53,5734963,ABT
2016-02-22,39.0,39.245,38.7403,39.16,4946303,ABT
2016-02-23,38.91,39.05,38.3,38.39,6144311,ABT
2016-02-24,38.18,39.32,37.97,39.2,7054827,ABT
2016-02-25,39.22,39.64,38.97,39.63,7608342,ABT
2016-02-26,39.48,39.88,39.22,39.52,8741436,ABT
2016-02-29,39.34,39.8364,38.74,38.74,8463351,ABT
2016-03-01,38.91,39.46,38.795,39.33,9693915,ABT
2016-03-02,39.35,39.57,39.1,39.34,7498122,ABT
2016-03-03,38.56,38.89,38.09,38.82,13516152,ABT
2016-03-04,38.85,39.365,38.8,39.18,7419240,ABT
2016-03-07,39.0,39.39,38.92,39.18,5955825,ABT
2016-03-08,38.95,39.49,38.88,39.17,7704218,ABT
2016-03-09,39.26,39.39,39.0062,39.28,6196135,ABT
2016-03-10,39.41,39.88,38.82,39.03,8716891,ABT
2016-03-11,39.25,40.45,39.08,40.37,11786377,ABT
2016-03-14,40.31,40.68,39.9863,40.5,5707834,ABT
2016-03-15,40.16,40.34,39.55,39.9,5309282,ABT
2016-03-16,40.14,40.315,39.78,40.18,5392953,ABT
2016-03-17,40.2,40.405,39.535,40.29,6090561,ABT
2016-03-18,40.36,40.94,40.14,40.79,10143912,ABT
2016-03-21,40.58,40.77,40.44,40.76,4054783,ABT
2016-03-22,40.5,41.16,40.34,41.03,6652301,ABT
2016-03-23,40.84,41.34,40.69,40.78,4087593,ABT
2016-03-24,40.64,40.9,40.36,40.75,4261406,ABT
2016-03-28,40.77,41.0,40.61,40.88,3328016,ABT
2016-03-29,40.75,41.53,40.71,41.47,4127036,ABT
2016-03-30,41.6,41.94,41.49,41.65,3433188,ABT
2016-03-31,41.65,42.0,41.51,41.83,5168358,ABT
2016-04-01,41.53,42.26,41.36,42.19,3972910,ABT
2016-04-04,42.34,42.67,42.16,42.32,4407750,ABT
2016-04-05,42.01,42.26,41.89,42.04,6582670,ABT
2016-04-06,41.98,43.16,41.98,43.05,6261000,ABT
2016-04-07,42.67,42.91,42.24,42.61,4901278,ABT
2016-04-08,42.78,42.9299,42.121,42.37,4920295,ABT
2016-04-11,42.47,42.88,42.46,42.48,3948803,ABT
2016-04-12,42.36,43.07,42.36,42.83,5100180,ABT
2016-04-13,42.87,43.42,42.68,43.35,4140692,ABT
2016-04-14,43.38,43.66,43.28,43.51,3118706,ABT
2016-04-15,43.53,43.548,43.18,43.41,3620361,ABT
2016-04-18,43.18,44.01,43.18,43.95,4268804,ABT
2016-04-19,44.0,44.01,43.49,43.85,7787180,ABT
2016-04-20,44.48,44.58,43.51,43.97,8693520,ABT
2016-04-21,43.78,44.32,43.59,43.88,6171502,ABT
2016-04-22,43.72,44.17,43.72,44.08,4691801,ABT
2016-04-25,44.01,44.2,43.81,44.01,4136820,ABT
2016-04-26,44.16,44.25,43.755,43.88,3373397,ABT
2016-04-27,43.93,44.0,43.69,43.83,5035092,ABT
2016-04-28,40.08,41.69,39.99,40.42,54527662,ABT
2016-04-29,40.365,40.38,38.58,38.9,30646842,ABT
2016-05-02,38.85,39.12,38.42,38.85,21292314,ABT
2016-05-03,38.8,38.83,38.21,38.55,18241628,ABT
2016-05-04,38.35,38.46,38.0,38.1,13975308,ABT
2016-05-05,38.28,38.73,38.1,38.5,16530986,ABT
2016-05-06,38.22,38.4,37.71,37.97,11399947,ABT
2016-05-09,38.11,38.58,37.88,37.98,11156161,ABT
2016-05-10,38.3,38.3,37.78,38.1,11228249,ABT
2016-05-11,38.2,38.29,37.9,38.01,10598334,ABT
2016-05-12,38.14,38.1701,37.52,38.0,10395442,ABT
2016-05-13,37.86,38.0561,37.47,37.6,9337889,ABT
2016-05-16,37.6,38.41,37.6,38.25,10178499,ABT
2016-05-17,38.22,38.3,37.55,37.71,8357129,ABT
2016-05-18,37.75,38.1,37.49,37.75,10641315,ABT
2016-05-19,37.56,37.68,36.89,37.24,8221339,ABT
2016-05-20,37.55,37.78,37.48,37.6,7807640,ABT
2016-05-23,37.72,37.75,37.27,37.37,7126702,ABT
2016-05-24,37.49,38.07,37.43,37.98,8678415,ABT
2016-05-25,38.06,38.77,38.03,38.68,16141174,ABT
2016-05-26,38.65,38.95,38.54,38.89,12446010,ABT
2016-05-27,39.04,39.4,38.92,39.3,12339372,ABT
2016-05-31,39.33,39.67,39.14,39.63,15887012,ABT
2016-06-01,39.37,39.62,39.3,39.5,11554986,ABT
2016-06-02,39.5,39.64,39.345,39.53,12758510,ABT
2016-06-03,39.52,39.54,39.02,39.18,10841185,ABT
2016-06-06,39.25,39.3799,39.05,39.17,9157051,ABT
2016-06-07,39.12,39.28,38.92,38.93,10202655,ABT
2016-06-08,38.9,39.06,38.65,38.91,9133984,ABT
2016-06-09,38.87,39.0771,38.77,38.87,10093110,ABT
2016-06-10,38.67,38.7,38.23,38.4,7926099,ABT
2016-06-13,38.32,38.56,37.85,37.86,11108222,ABT
2016-06-14,37.87,37.89,37.44,37.66,9613240,ABT
2016-06-15,37.75,37.87,37.4,37.43,7716278,ABT
2016-06-16,37.36,37.54,36.88,37.5,10267861,ABT
2016-06-17,37.4,37.585,37.23,37.39,9899994,ABT
2016-06-20,37.88,38.0661,37.75,37.75,7707311,ABT
2016-06-21,38.0,38.18,37.7,37.73,8841062,ABT
2016-06-22,37.72,38.85,37.72,38.74,10868100,ABT
2016-06-23,39.04,39.63,38.99,39.63,10755509,ABT
2016-06-24,38.37,38.56,37.91,37.91,16525037,ABT
2016-06-27,37.51,37.58,36.76,36.95,12814945,ABT
2016-06-28,37.28,37.58,37.06,37.56,8379696,ABT
2016-06-29,37.95,38.75,37.95,38.57,8366480,ABT
2016-06-30,38.65,39.31,38.57,39.31,10425042,ABT
2016-07-01,39.31,39.71,39.16,39.54,6904578,ABT
2016-07-05,39.31,39.56,39.21,39.44,10029256,ABT
2016-07-06,39.27,40.88,39.25,40.83,13177175,ABT
2016-07-07,40.83,41.57,40.8,41.36,17624412,ABT
2016-07-08,41.6,42.27,41.56,41.89,11071768,ABT
2016-07-11,42.03,42.31,42.0,42.12,9053078,ABT
2016-07-12,42.34,42.65,42.135,42.48,8268794,ABT
2016-07-13,42.24,42.515,41.85,41.97,7920234,ABT
2016-07-14,42.34,42.42,42.02,42.28,9011856,ABT
2016-07-15,42.4,42.53,42.025,42.1,7693538,ABT
2016-07-18,42.05,42.229,41.81,42.09,7524201,ABT
2016-07-19,41.94,41.99,41.6,41.8,8462772,ABT
2016-07-20,42.8,42.92,42.095,42.65,13686493,ABT
2016-07-21,42.88,43.4193,42.81,43.04,11491486,ABT
2016-07-22,43.05,43.26,42.81,43.17,10205059,ABT
2016-07-25,43.08,43.44,43.065,43.41,11525920,ABT
2016-07-26,43.39,43.62,43.36,43.6,8664793,ABT
2016-07-27,43.57,43.9,43.24,43.67,15188217,ABT
2016-07-28,44.02,45.16,43.93,44.45,18284740,ABT
2016-07-29,44.38,45.12,44.26,44.75,13423155,ABT
2016-08-01,44.75,45.58,44.72,45.29,12152584,ABT
2016-08-02,45.72,45.79,44.855,45.07,10352748,ABT
2016-08-03,45.07,45.09,44.831,44.95,7783077,ABT
2016-08-04,45.06,45.09,44.78,44.81,6583457,ABT
2016-08-05,45.0,45.41,44.87,45.26,6555269,ABT
2016-08-08,45.06,45.41,44.88,45.02,7657947,ABT
2016-08-09,45.07,45.18,44.99,45.08,6486199,ABT
2016-08-10,45.08,45.29,44.684,44.81,6026022,ABT
2016-08-11,44.85,45.14,44.75,45.05,5756248,ABT
2016-08-12,44.82,45.1,44.55,45.04,6686348,ABT
2016-08-15,45.2,45.23,44.85,45.15,6525830,ABT
2016-08-16,45.02,45.08,44.82,44.92,7584409,ABT
2016-08-17,45.14,45.14,44.44,44.68,8630316,ABT
2016-08-18,44.68,44.74,44.25,44.36,6548777,ABT
2016-08-19,44.17,44.31,43.645,44.24,9439877,ABT
2016-08-22,44.08,44.36,43.79,44.17,6518441,ABT
2016-08-23,44.37,44.42,43.9,43.9,7401381,ABT
2016-08-24,43.96,44.1,43.07,43.17,7578510,ABT
2016-08-25,43.17,44.0,42.27,42.84,38568594,ABT
2016-08-26,42.72,43.28,42.09,42.98,18670546,ABT
2016-08-29,43.0,43.57,42.95,43.25,9223169,ABT
2016-08-30,43.01,43.36,42.555,42.83,12176249,ABT
2016-08-31,42.87,42.98,41.93,42.02,12445790,ABT
2016-09-01,41.92,42.34,41.74,42.3,10739240,ABT
2016-09-02,42.36,42.45,41.89,42.09,7208223,ABT
2016-09-06,42.1,42.32,41.8,42.16,7079106,ABT
2016-09-07,42.15,42.29,41.77,41.9,11063629,ABT
2016-09-08,42.12,42.12,41.645,41.85,7694303,ABT
2016-09-09,41.56,41.58,41.0,41.01,10977898,ABT
2016-09-12,40.85,41.52,40.771,41.42,7759551,ABT
2016-09-13,41.23,41.24,40.48,40.64,6929986,ABT
2016-09-14,40.69,41.04,40.55,40.81,7707838,ABT
2016-09-15,40.79,41.255,40.65,41.12,6100131,ABT
2016-09-16,40.95,42.03,40.83,41.87,15790211,ABT
2016-09-19,42.036,42.36,41.59,41.68,7552674,ABT
2016-09-20,41.95,42.0,41.58,41.58,4867018,ABT
2016-09-21,41.62,42.01,41.26,41.92,5461266,ABT
2016-09-22,42.16,42.49,42.035,42.22,5829666,ABT
2016-09-23,42.25,42.42,42.05,42.19,6912285,ABT
2016-09-26,42.01,42.02,41.61,41.68,6378154,ABT
2016-09-27,41.71,42.335,41.56,42.33,5964927,ABT
2016-09-28,42.25,42.53,41.91,42.29,5228267,ABT
2016-09-29,42.11,42.25,41.26,41.44,6785740,ABT
2016-09-30,41.74,42.47,41.69,42.29,7451020,ABT
2016-10-03,42.06,42.58,41.88,42.55,5947395,ABT
2016-10-04,42.48,42.79,41.86,42.1,5870725,ABT
2016-10-05,42.34,42.81,42.33,42.74,7218730,ABT
2016-10-06,42.69,43.05,42.32,42.97,7250220,ABT
2016-10-07,43.0,43.19,42.57,42.97,7249757,ABT
2016-10-10,43.15,43.78,43.06,43.5,8285075,ABT
2016-10-11,43.2,43.27,41.02,41.16,23896101,ABT
2016-10-12,41.05,41.42,40.82,40.98,6403932,ABT
2016-10-13,40.74,41.235,40.41,40.98,6544653,ABT
2016-10-14,41.17,41.53,40.77,40.79,8818965,ABT
2016-10-17,40.73,40.95,40.55,40.59,7252727,ABT
2016-10-18,40.85,41.41,40.5,41.17,9604947,ABT
2016-10-19,40.52,41.38,39.94,40.01,19300013,ABT
2016-10-20,40.01,40.81,40.0,40.74,8725859,ABT
2016-10-21,40.41,40.61,40.16,40.5,7276420,ABT
2016-10-24,40.79,40.92,40.31,40.41,6998807,ABT
2016-10-25,40.42,40.61,40.15,40.19,6598577,ABT
2016-10-26,40.0,40.28,39.76,39.96,7196700,ABT
2016-10-27,40.09,40.53,40.06,40.29,6583166,ABT
2016-10-28,40.25,40.6,39.51,39.54,12520066,ABT
2016-10-31,39.43,39.54,39.22,39.24,8241729,ABT
2016-11-01,39.24,39.355,38.64,39.05,8078902,ABT
2016-11-02,39.05,39.22,38.7,38.7,6323159,ABT
2016-11-03,38.86,39.15,38.3,38.38,7529419,ABT
2016-11-04,38.45,39.435,38.41,39.09,8748052,ABT
2016-11-07,39.64,39.96,39.54,39.86,6458823,ABT
2016-11-08,39.62,40.075,39.245,39.83,6654531,ABT
2016-11-09,41.5,41.53,39.17,40.07,13102893,ABT
2016-11-10,40.52,40.86,40.32,40.61,9716401,ABT
2016-11-11,40.38,40.48,39.9,40.14,5728958,ABT
2016-11-14,40.11,40.17,39.1,39.2,11193384,ABT
2016-11-15,39.29,39.94,39.05,39.81,9264702,ABT
2016-11-16,39.8,40.25,39.65,39.95,8894057,ABT
2016-11-17,40.0,40.5,40.0,40.39,6582611,ABT
2016-11-18,40.31,40.42,39.8,39.84,7015102,ABT
2016-11-21,39.85,40.13,39.64,39.76,8614699,ABT
2016-11-22,39.42,39.61,37.81,38.1,16242514,ABT
2016-11-23,38.04,39.13,37.9,38.98,9570229,ABT
2016-11-25,39.08,39.21,38.94,39.16,2733423,ABT
2016-11-28,39.22,39.22,38.7,38.74,5727767,ABT
2016-11-29,38.86,39.02,38.66,38.73,7338493,ABT
2016-11-30,38.75,38.75,38.065,38.07,14916757,ABT
2016-12-01,38.12,38.3,37.38,37.6,9008519,ABT
2016-12-02,37.68,38.075,37.6,37.9,7252818,ABT
2016-12-05,38.11,38.45,37.99,38.43,9514677,ABT
2016-12-06,38.44,38.6486,38.22,38.42,6136078,ABT
2016-12-07,38.13,38.49,37.42,38.48,10888596,ABT
2016-12-08,38.33,38.79,38.01,38.68,7046942,ABT
2016-12-09,38.82,39.34,38.78,39.2,7802493,ABT
2016-12-12,39.2,39.51,39.06,39.2,7772266,ABT
2016-12-13,39.31,39.67,39.17,39.44,7483281,ABT
2016-12-14,39.42,39.79,38.67,38.82,11284054,ABT
2016-12-15,38.76,39.05,38.27,38.93,9229364,ABT
2016-12-16,39.02,39.33,37.98,38.1,15107518,ABT
2016-12-19,38.23,38.63,38.06,38.34,10153529,ABT
2016-12-20,38.4,38.5055,38.02,38.19,6992899,ABT
2016-12-21,38.19,38.28,37.9,38.24,9190942,ABT
2016-12-22,38.15,38.34,37.91,38.29,7980888,ABT
2016-12-23,38.33,38.65,38.22,38.42,4625616,ABT
2016-12-27,38.48,38.94,38.47,38.6,6633668,ABT
2016-12-28,38.63,38.77,38.075,38.22,6828535,ABT
2016-12-29,38.3,38.51,38.11,38.31,7050816,ABT
2016-12-30,38.33,38.87,38.25,38.41,10445631,ABT
2017-01-03,38.6334,39.08,38.34,39.05,9677316,ABT
2017-01-04,39.06,39.725,39.06,39.36,22644542,ABT
2017-01-05,39.24,39.75,38.98,39.7,12080148,ABT
2017-01-06,39.7,40.99,39.66,40.78,14628910,ABT
2017-01-09,40.79,41.06,40.62,40.74,10992496,ABT
2017-01-10,40.81,41.62,40.78,41.29,9256298,ABT
2017-01-11,41.05,41.415,40.485,41.08,10699446,ABT
2017-01-12,40.79,40.79,40.31,40.72,8633354,ABT
2017-01-13,40.75,41.36,40.69,40.93,9533780,ABT
2017-01-17,40.67,41.04,40.53,40.9,8272727,ABT
2017-01-18,41.05,41.1,40.51,40.76,7195205,ABT
2017-01-19,40.64,40.73,40.24,40.4,7160171,ABT
2017-01-20,40.51,40.77,40.345,40.46,5908000,ABT
2017-01-23,40.32,40.545,40.2,40.34,7351854,ABT
2017-01-24,40.32,40.5,40.12,40.31,7773693,ABT
2017-01-25,39.76,40.465,39.25,40.31,16890214,ABT
2017-01-26,40.46,41.12,40.45,40.96,9410238,ABT
2017-01-27,41.11,41.31,40.9,41.0,7033637,ABT
2017-01-30,40.86,41.14,40.77,41.01,13811560,ABT
2017-01-31,40.73,41.79,40.6,41.77,12318224,ABT
2017-02-01,41.51,42.37,41.44,42.33,11948793,ABT
2017-02-02,42.18,42.79,41.85,42.75,11836897,ABT
2017-02-03,42.94,43.13,42.54,42.78,11642218,ABT
2017-02-06,42.57,42.75,42.23,42.43,8735171,ABT
2017-02-07,42.57,42.98,42.504,42.89,8697290,ABT
2017-02-08,42.66,42.729,42.28,42.4,6731375,ABT
2017-02-09,42.5,42.78,42.32,42.54,5138389,ABT
2017-02-10,42.74,42.8,42.48,42.74,3692381,ABT
2017-02-13,43.0,43.22,42.86,43.22,5672370,ABT
2017-02-14,43.01,43.73,42.9583,43.65,8458818,ABT
2017-02-15,43.5,44.08,43.42,44.0,7946389,ABT
2017-02-16,44.0,44.21,43.74,44.2,8975535,ABT
2017-02-17,44.17,44.7,44.09,44.69,9632008,ABT
2017-02-21,44.65,45.15,44.54,45.01,11387762,ABT
2017-02-22,44.88,45.1101,44.81,45.01,7534641,ABT
2017-02-23,45.02,45.51,44.85,45.4,9459424,ABT
2017-02-24,45.29,45.68,45.23,45.68,7608646,ABT
2017-02-27,45.51,45.56,45.185,45.46,6142610,ABT
2017-02-28,45.41,45.43,44.83,45.08,14211439,ABT
2017-03-01,45.37,45.7,45.185,45.59,8886276,ABT
2017-03-02,45.5,45.835,45.35,45.69,11164608,ABT
2017-03-03,45.42,45.56,45.11,45.25,6790781,ABT
2017-03-06,44.99,45.3758,44.86,45.13,6001280,ABT
2017-03-07,44.81,45.16,44.67,45.0,6476612,ABT
2017-03-08,45.03,45.455,44.92,45.36,6398621,ABT
2017-03-09,45.36,45.74,45.345,45.63,5691017,ABT
2017-03-10,45.77,45.84,45.51,45.72,6105876,ABT
2017-03-13,45.65,45.78,45.23,45.53,7040547,ABT
2017-03-14,45.19,45.25,44.77,44.8,7504525,ABT
2017-03-15,44.96,45.4,44.86,45.32,6844368,ABT
2017-03-16,45.17,45.37,44.615,44.98,6704220,ABT
2017-03-17,45.1,45.27,44.77,45.19,12277435,ABT
2017-03-20,45.19,45.23,44.87,44.98,3521597,ABT
2017-03-21,45.15,45.38,44.6,44.8,5567081,ABT
2017-03-22,44.94,45.07,44.59,44.81,5198940,ABT
2017-03-23,44.71,44.99,44.59,44.77,3953148,ABT
2017-03-24,44.76,45.15,44.6,44.73,4753163,ABT
2017-03-27,44.53,44.8,44.3899,44.7,6914657,ABT
2017-03-28,44.74,44.78,44.26,44.7,5377379,ABT
2017-03-29,44.67,44.835,44.37,44.67,4186949,ABT
2017-03-30,44.63,44.66,44.36,44.55,4411647,ABT
2017-03-31,44.33,44.82,44.33,44.41,7146506,ABT
2017-04-03,44.42,44.61,44.08,44.47,7955821,ABT
2017-04-04,44.53,44.55,44.01,44.18,5399161,ABT
2017-04-05,44.17,44.54,43.7,43.8,7762250,ABT
2017-04-06,43.81,43.81,43.35,43.67,6067344,ABT
2017-04-07,43.62,43.95,43.57,43.83,5327817,ABT
2017-04-10,43.83,43.96,43.54,43.59,4321303,ABT
2017-04-11,43.22,43.595,43.15,43.58,4871886,ABT
2017-04-12,43.32,43.5899,43.19,43.48,4778945,ABT
2017-04-13,42.4,42.96,42.39,42.67,11426957,ABT
2017-04-17,42.67,43.38,42.31,43.31,8068503,ABT
2017-04-18,43.09,43.59,42.96,43.43,10131161,ABT
2017-04-19,43.78,44.0,43.12,43.59,13454621,ABT
2017-04-20,43.69,44.15,43.5216,43.98,5871911,ABT
2017-04-21,43.94,43.98,43.43,43.53,7519813,ABT
2017-04-24,44.07,44.26,43.84,44.13,6727012,ABT
2017-04-25,44.21,44.3854,43.76,43.76,6793106,ABT
2017-04-26,43.93,44.15,43.71,43.8,5591151,ABT
2017-04-27,43.96,44.01,43.595,43.65,7487495,ABT
2017-04-28,43.67,43.75,43.5,43.64,6014062,ABT
2017-05-01,43.57,43.66,43.32,43.48,5119107,ABT
2017-05-02,43.66,43.77,43.405,43.6,6166080,ABT
2017-05-03,43.61,43.75,43.49,43.72,4579737,ABT
2017-05-04,43.75,44.59,43.72,44.59,6551398,ABT
2017-05-05,44.58,44.69,44.48,44.64,5893207,ABT
2017-05-08,44.7,44.9,44.63,44.68,6320137,ABT
2017-05-09,44.65,44.77,44.56,44.67,4943052,ABT
2017-05-10,44.7,44.7,44.37,44.5,5253297,ABT
2017-05-11,44.39,44.39,43.775,43.86,7071583,ABT
2017-05-12,43.9,44.17,43.87,43.96,5775769,ABT
2017-05-15,43.92,44.23,43.9,44.04,4223510,ABT
2017-05-16,44.59,44.59,43.41,43.69,7159346,ABT
2017-05-17,43.4,43.61,43.05,43.08,5989323,ABT
2017-05-18,43.17,43.28,42.88,42.98,5225119,ABT
2017-05-19,43.15,43.32,43.01,43.16,5882979,ABT
2017-05-22,43.27,43.87,43.1,43.73,5802308,ABT
2017-05-23,43.71,44.17,43.62,43.68,4673163,ABT
2017-05-24,43.79,43.79,43.395,43.53,4590820,ABT
2017-05-25,43.78,44.0,43.44,43.95,4473908,ABT
2017-05-26,43.92,44.85,43.83,44.71,8624069,ABT
2017-05-30,44.46,45.1,44.21,45.0,8119697,ABT
2017-05-31,45.2,45.75,45.18,45.66,10449789,ABT
2017-06-01,45.52,46.1,45.47,46.1,7385462,ABT
2017-06-02,46.33,46.55,46.15,46.5,6885739,ABT
2017-06-05,46.57,46.75,46.38,46.62,7810647,ABT
2017-06-06,46.58,46.7,46.32,46.36,6048344,ABT
2017-06-07,46.38,46.6,46.23,46.56,4358394,ABT
2017-06-08,46.05,46.98,45.92,46.72,8364417,ABT
2017-06-09,46.81,47.31,46.66,47.29,9117724,ABT
2017-06-12,47.29,47.72,46.8301,47.17,7365566,ABT
2017-06-13,47.24,47.67,47.2,47.46,7163673,ABT
2017-06-14,47.46,47.87,47.45,47.64,6076858,ABT
2017-06-15,47.58,48.34,47.37,48.12,9366730,ABT
2017-06-16,48.18,48.38,47.8,48.21,9902210,ABT
2017-06-19,48.34,49.17,48.15,48.89,7409522,ABT
2017-06-20,48.89,49.3,48.75,48.77,8500670,ABT
2017-06-21,48.79,48.93,48.29,48.57,8271765,ABT
2017-06-22,48.6,49.59,48.51,49.27,8714052,ABT
2017-06-23,49.18,49.36,48.965,49.08,9343863,ABT
2017-06-26,49.21,49.45,48.89,48.91,5302582,ABT
2017-06-27,48.95,49.13,48.65,48.67,3893241,ABT
2017-06-28,48.93,49.02,48.35,48.48,8366287,ABT
2017-06-29,48.73,49.2,48.5001,48.73,6048500,ABT
2017-06-30,48.78,49.045,48.61,48.61,4723320,ABT
2017-07-03,48.73,49.04,48.655,48.71,2454764,ABT
2017-07-05,48.72,49.1,48.66,49.0,5637209,ABT
2017-07-06,48.83,48.86,47.9,47.94,5665313,ABT
2017-07-07,48.17,48.48,47.975,48.44,4354311,ABT
2017-07-10,48.42,48.53,48.135,48.23,3480466,ABT
2017-07-11,48.2,48.43,48.0352,48.15,4084438,ABT
2017-07-12,48.17,48.69,48.0,48.43,3906900,ABT
2017-07-13,48.43,48.53,47.83,48.08,7016610,ABT
2017-07-14,48.2,49.105,48.15,48.91,4111007,ABT
2017-07-17,48.91,49.025,48.72,48.76,3358448,ABT
2017-07-18,48.69,48.85,48.28,48.74,4163584,ABT
2017-07-19,48.8,49.47,48.76,49.43,6484975,ABT
2017-07-20,49.68,51.13,49.35,50.85,12331181,ABT
2017-07-21,50.73,50.93,50.49,50.84,7980288,ABT
2017-07-24,50.81,50.99,50.465,50.8,8584349,ABT
2017-07-25,50.98,51.0,50.615,50.83,5692843,ABT
2017-07-26,50.74,50.81,50.27,50.4,6057053,ABT
2017-07-27,50.32,50.36,49.91,50.11,7370923,ABT
2017-07-28,50.16,50.2,49.51,49.61,5688266,ABT
2017-07-31,49.76,49.84,49.16,49.18,6036176,ABT
2017-08-01,49.24,49.36,49.09,49.26,3236155,ABT
2017-08-02,49.14,49.26,48.79,49.23,4841891,ABT
2017-08-03,49.26,49.29,48.93,49.16,4365652,ABT
2017-08-04,49.24,49.36,49.09,49.26,3334712,ABT
2017-08-07,49.26,49.38,49.1,49.3,2898337,ABT
2017-08-08,49.24,49.24,48.81,48.88,3390714,ABT
2017-08-09,48.76,48.87,48.43,48.77,4102919,ABT
2017-08-10,48.74,48.85,48.05,48.06,4652197,ABT
2017-08-11,48.24,48.77,48.06,48.54,3978902,ABT
2017-08-14,48.74,49.25,48.7,49.08,3248436,ABT
2017-08-15,49.06,49.205,48.81,48.82,2922105,ABT
2017-08-16,49.04,49.86,48.965,49.81,6492136,ABT
2017-08-17,49.63,50.15,49.25,49.29,6633105,ABT
2017-08-18,49.1,49.17,48.68,48.74,4810807,ABT
2017-08-21,48.78,48.985,48.58,48.88,4281998,ABT
2017-08-22,48.95,49.85,48.88,49.71,4018805,ABT
2017-08-23,49.55,49.76,49.38,49.64,4558959,ABT
2017-08-24,49.74,49.84,49.33,49.38,3871755,ABT
2017-08-25,49.59,49.8,49.35,49.35,4852442,ABT
2017-08-28,49.54,50.35,49.52,50.26,6126858,ABT
2017-08-29,49.91,50.28,49.4943,50.15,4117441,ABT
2017-08-30,50.02,50.21,49.87,50.11,2926346,ABT
2017-08-31,50.3,51.05,50.11,50.94,6207801,ABT
2017-09-01,51.03,51.41,50.81,51.18,4599498,ABT
2017-09-05,50.84,51.18,50.64,51.03,4167559,ABT
2017-09-06,51.2,51.415,51.06,51.19,7719487,ABT
2017-09-07,51.4,51.62,51.13,51.49,4631738,ABT
2017-09-08,51.29,52.15,51.29,52.02,6221827,ABT
2017-09-11,52.35,52.6,52.01,52.45,3668836,ABT
2017-09-12,52.49,52.54,51.88,52.25,3759614,ABT
2017-09-13,52.24,52.33,51.89,52.0,4214137,ABT
2017-09-14,51.93,52.1,51.57,51.69,5568305,ABT
2017-09-15,51.75,51.88,51.49,51.76,6699659,ABT
2017-09-18,51.89,52.09,51.6,52.08,3371140,ABT
2017-09-19,52.15,52.24,51.37,51.41,3790880,ABT
2017-09-20,51.39,51.915,51.39,51.89,4967024,ABT
2017-09-21,51.88,51.98,51.38,51.43,5737550,ABT
2017-09-22,51.51,52.58,51.5,52.51,7978960,ABT
2017-09-25,52.46,52.78,52.3144,52.61,9778116,ABT
2017-09-26,52.62,53.3,52.59,52.85,6960683,ABT
2017-09-27,52.85,53.08,51.55,52.15,8025594,ABT
2017-09-28,54.75,54.8,53.61,53.64,14861129,ABT
2017-09-29,53.64,53.79,53.29,53.36,8458956,ABT
2017-10-02,53.64,53.7,53.195,53.68,8681945,ABT
2017-10-03,53.75,53.995,53.7,53.75,4464895,ABT
2017-10-04,53.67,54.34,53.611,54.34,5629687,ABT
2017-10-05,54.37,55.11,54.35,54.92,5143121,ABT
2017-10-06,54.9,55.0596,54.51,55.0,4302126,ABT
2017-10-09,55.05,55.05,54.61,54.66,3985799,ABT
2017-10-10,54.77,55.43,54.53,55.4,4943124,ABT
2017-10-11,55.26,55.35,54.32,54.44,6940043,ABT
2017-10-12,54.24,54.73,54.11,54.71,4404962,ABT
2017-10-13,54.64,54.79,54.45,54.65,4951775,ABT
2017-10-16,54.62,54.91,54.5223,54.63,3725850,ABT
2017-10-17,54.59,55.23,54.4,55.06,5432973,ABT
2017-10-18,55.18,56.6,54.92,55.77,9044529,ABT
2017-10-19,55.9,56.18,55.41,56.0,4865319,ABT
2017-10-20,56.17,56.44,55.94,56.32,5528681,ABT
2017-10-23,56.21,56.685,56.07,56.08,4709045,ABT
2017-10-24,56.0,56.07,55.18,55.38,7200991,ABT
2017-10-25,55.38,55.88,55.19,55.5,4705052,ABT
2017-10-26,55.34,55.69,55.08,55.48,5033437,ABT
2017-10-27,55.49,55.62,55.18,55.37,4724503,ABT
2017-10-30,55.18,55.3069,54.055,54.29,7542616,ABT
2017-10-31,54.48,54.54,54.03,54.23,7676194,ABT
2017-11-01,53.89,54.57,53.6101,54.0,7641899,ABT
2017-11-02,54.05,54.65,53.96,54.37,6953162,ABT
2017-11-03,54.57,55.5,54.47,55.47,4567065,ABT
2017-11-06,55.32,55.4,55.01,55.01,3134181,ABT
2017-11-07,55.15,55.26,54.67,55.16,4843996,ABT
2017-11-08,54.98,55.35,54.72,55.25,3712978,ABT
2017-11-09,55.06,55.5,54.91,55.45,3299772,ABT
2017-11-10,55.23,55.32,54.37,54.8,5033162,ABT
2017-11-13,54.69,55.37,54.56,55.3,3854524,ABT
2017-11-14,55.05,55.21,54.76,55.01,6180407,ABT
2017-11-15,54.78,55.08,54.54,54.83,4999782,ABT
2017-11-16,55.11,55.84,54.86,55.54,6866883,ABT
2017-11-17,55.29,55.71,55.22,55.56,6284213,ABT
2017-11-20,55.66,55.6784,55.13,55.29,3699402,ABT
2017-11-21,55.45,56.32,55.44,56.12,4612991,ABT
2017-11-22,56.03,56.15,55.57,55.8,3552077,ABT
2017-11-24,55.85,56.19,55.74,56.13,2148282,ABT
2017-11-27,56.17,56.52,56.01,56.15,4518295,ABT
2017-11-28,56.3,56.3,55.575,56.02,6841715,ABT
2017-11-29,56.09,56.3,55.38,55.58,7277873,ABT
2017-11-30,55.67,56.46,55.31,56.37,10086259,ABT
2017-12-01,56.3,56.68,55.27,55.98,5322310,ABT
2017-12-04,56.14,56.2,54.69,54.71,4589081,ABT
2017-12-05,54.64,55.32,54.34,54.79,4321075,ABT
2017-12-06,54.87,55.112,54.32,54.66,7828595,ABT
2017-12-07,54.76,54.94,54.35,54.69,4421939,ABT
2017-12-08,54.66,54.85,54.325,54.64,5103892,ABT
2017-12-11,54.77,55.12,54.48,54.94,4273000,ABT
2017-12-12,55.45,55.87,55.155,55.7,9860720,ABT
2017-12-13,55.67,55.76,54.8,55.06,9962307,ABT
2017-12-14,55.03,55.22,54.63,54.73,5935190,ABT
2017-12-15,55.01,55.56,54.84,55.5,14655482,ABT
2017-12-18,55.59,56.52,55.42,56.4,6053871,ABT
2017-12-19,56.65,56.945,56.45,56.8,7116846,ABT
2017-12-20,56.73,57.3,56.395,57.02,11948355,ABT
2017-12-21,57.15,57.27,56.74,56.93,6154694,ABT
2017-12-22,57.1,57.3243,56.76,56.93,5449333,ABT
2017-12-26,57.01,57.245,56.9,57.0,3187912,ABT
2017-12-27,57.09,57.6,57.05,57.47,5243921,ABT
2017-12-28,57.44,57.69,57.37,57.46,3387664,ABT
2017-12-29,57.6,57.765,57.07,57.07,3995189,ABT
2018-01-02,58.2,59.2,57.817,58.79,10113305,ABT
2018-01-03,58.99,59.015,58.31,58.92,5684407,ABT
2018-01-04,59.5,59.6,58.76,58.82,6239956,ABT
2018-01-05,59.04,59.09,58.635,58.99,5836945,ABT
2018-01-08,58.85,58.98,58.525,58.82,5411995,ABT
2018-01-09,59.1,59.1,58.375,58.92,7467672,ABT
2018-01-10,58.75,58.91,58.29,58.83,4340836,ABT
2018-01-11,58.65,58.96,58.29,58.95,4240938,ABT
2018-01-12,58.96,59.24,58.79,58.84,6321142,ABT
2018-01-16,58.891,59.14,58.23,58.44,7175001,ABT
2018-01-17,58.76,59.1,58.625,58.99,5037504,ABT
2018-01-18,58.78,59.265,58.53,59.07,5658579,ABT
2018-01-19,59.23,59.68,58.96,59.31,7363008,ABT
2018-01-22,58.88,59.57,58.45,59.57,6841939,ABT
2018-01-23,59.52,59.5661,58.975,59.23,8122077,ABT
2018-01-24,61.0,64.16,60.74,61.72,11704949,ABT
2018-01-25,63.18,64.6,62.32,63.22,15261885,ABT
2018-01-26,63.15,63.435,62.67,63.42,10242797,ABT
2018-01-29,63.09,63.465,62.85,63.31,8638541,ABT
2018-01-30,62.44,63.115,62.2901,62.44,6497641,ABT
2018-01-31,62.66,62.76,61.85,62.16,7804362,ABT
2018-02-01,61.75,62.54,61.66,62.18,8101584,ABT
2018-02-02,62.2,62.42,61.64,61.69,12346542,ABT
2018-02-05,61.6,61.87,58.55,58.73,11548229,ABT
2018-02-06,57.92,59.2606,57.33,58.86,15214679,ABT
2018-02-07,58.6,59.85,58.5,58.67,6872663,ABT
2013-02-08,73.01,73.71,72.82,73.31,2000477,ACN
2013-02-11,73.09,73.27,72.1,73.07,1880055,ACN
2013-02-12,72.89,73.495,72.58,73.37,1710274,ACN
2013-02-13,73.32,73.71,73.2,73.56,1884631,ACN
2013-02-14,73.21,73.5,72.66,73.13,2096346,ACN
2013-02-15,73.08,74.16,73.0,74.16,3221961,ACN
2013-02-19,74.28,75.46,73.83,75.4,2787513,ACN
2013-02-20,75.4,75.97,75.0,75.0,2641312,ACN
2013-02-21,74.69,74.75,73.45,73.85,2647515,ACN
2013-02-22,74.15,74.8,73.95,74.8,1930654,ACN
2013-02-25,75.17,75.52,73.91,73.91,2836095,ACN
2013-02-26,74.32,74.68,73.55,73.83,1970561,ACN
2013-02-27,74.0,74.63,73.39,74.41,2201042,ACN
2013-02-28,74.52,75.14,74.27,74.36,2366121,ACN
2013-03-01,74.13,74.95,73.62,74.82,1678154,ACN
2013-03-04,74.53,75.28,74.25,75.24,1825682,ACN
2013-03-05,75.56,77.0,75.5,76.92,2523071,ACN
2013-03-06,77.03,77.6,76.92,77.41,2000048,ACN
2013-03-07,77.29,77.835,76.87,77.57,2565710,ACN
2013-03-08,77.98,78.46,77.39,78.35,1878456,ACN
2013-03-11,78.38,78.43,77.63,78.3,1752106,ACN
2013-03-12,78.26,78.4,77.63,78.02,1645569,ACN
2013-03-13,78.0,78.12,77.465,77.93,1789769,ACN
2013-03-14,78.08,78.37,77.865,78.26,1959257,ACN
2013-03-15,77.88,78.17,76.52,76.6,6131312,ACN
2013-03-18,75.87,77.27,75.86,76.81,2578496,ACN
2013-03-19,77.16,77.22,75.81,76.18,2801666,ACN
2013-03-20,76.34,76.8,76.13,76.49,2487340,ACN
2013-03-21,75.83,76.005,74.065,74.3,3844648,ACN
2013-03-22,74.3,74.74,73.33,73.88,3306172,ACN
2013-03-25,74.2,74.324,73.225,73.41,3397367,ACN
2013-03-26,74.0,74.73,73.84,74.54,2040600,ACN
2013-03-27,74.18,75.04,74.1,74.88,2482818,ACN
2013-03-28,73.79,76.14,72.42,75.97,4038807,ACN
2013-04-01,76.07,76.45,75.55,75.85,2017406,ACN
2013-04-02,76.1,76.98,75.91,76.67,2686667,ACN
2013-04-03,76.835,77.0,76.13,76.6,2986577,ACN
2013-04-04,76.86,76.92,76.31,76.61,1796319,ACN
2013-04-05,75.76,76.36,75.52,76.25,2077949,ACN
2013-04-08,76.14,76.62,75.9,76.55,1950747,ACN
2013-04-09,76.76,76.95,75.93,76.21,1975596,ACN
2013-04-10,75.56,77.12,75.5,77.01,3406072,ACN
2013-04-11,76.97,77.94,76.81,77.78,2533852,ACN
2013-04-12,77.0,77.37,76.17,77.23,2985208,ACN
2013-04-15,76.93,77.06,75.23,75.24,2930740,ACN
2013-04-16,76.0,77.56,75.605,77.49,3439799,ACN
2013-04-17,76.79,77.23,76.42,76.7,3185116,ACN
2013-04-18,76.99,77.15,75.48,75.57,3528100,ACN
2013-04-19,75.02,75.39,74.205,74.74,5587899,ACN
2013-04-22,75.0,75.13,74.19,74.94,2324161,ACN
2013-04-23,75.29,77.2,75.01,76.3,3279067,ACN
2013-04-24,76.43,77.91,76.43,77.81,3654835,ACN
2013-04-25,78.0,79.66,77.88,79.33,3472781,ACN
2013-04-26,78.61,79.38,78.46,78.66,2683480,ACN
2013-04-29,78.66,81.45,78.63,81.13,3947964,ACN
2013-04-30,80.92,81.44,80.03,81.44,3334321,ACN
2013-05-01,81.44,82.18,79.71,79.77,3600978,ACN
2013-05-02,80.15,80.77,79.335,79.49,3432576,ACN
2013-05-03,80.08,80.29,79.24,79.5,3486056,ACN
2013-05-06,79.4,79.85,78.74,78.82,4917796,ACN
2013-05-07,78.87,79.35,78.74,79.05,2567784,ACN
2013-05-08,79.13,80.0,79.0,80.0,3088533,ACN
2013-05-09,79.7401,80.77,79.69,80.09,2155461,ACN
2013-05-10,80.34,81.48,80.15,80.48,2193646,ACN
2013-05-13,80.06,80.69,79.85,79.92,1739587,ACN
2013-05-14,79.91,80.63,79.86,80.55,2265006,ACN
2013-05-15,80.5,80.94,79.815,80.76,2382819,ACN
2013-05-16,80.56,81.52,79.29,80.61,2528731,ACN
2013-05-17,80.7,82.24,80.5,82.24,2567982,ACN
2013-05-20,82.94,83.82,82.33,82.53,3026247,ACN
2013-05-21,82.65,83.33,82.12,82.9,2675999,ACN
2013-05-22,82.97,84.225,82.2,82.52,3090060,ACN
2013-05-23,81.76,82.75,81.1,82.52,2742775,ACN
2013-05-24,82.04,82.39,80.78,82.22,2206926,ACN
2013-05-28,83.27,83.44,82.76,83.09,2105299,ACN
2013-05-29,82.52,83.37,82.35,82.95,2457826,ACN
2013-05-30,83.02,83.4,82.78,82.84,2195554,ACN
2013-05-31,82.25,83.5,82.0,82.11,3134966,ACN
2013-06-03,82.48,82.61,81.6,82.1,2019011,ACN
2013-06-04,82.0,82.29,80.94,81.25,3340511,ACN
2013-06-05,81.25,81.25,79.37,79.58,2433400,ACN
2013-06-06,79.74,80.05,78.77,79.55,2721559,ACN
2013-06-07,80.84,80.95,80.06,80.9,2916634,ACN
2013-06-10,81.28,81.59,80.6,81.55,2127510,ACN
2013-06-11,80.64,81.6,80.36,80.41,1972249,ACN
2013-06-12,80.84,81.0,79.65,79.71,1462595,ACN
2013-06-13,79.89,81.38,79.44,81.08,2150462,ACN
2013-06-14,80.91,81.65,80.325,80.55,1367384,ACN
2013-06-17,81.28,82.95,81.11,82.45,2473330,ACN
2013-06-18,82.64,83.3,82.14,82.93,1862586,ACN
2013-06-19,82.87,83.03,81.82,81.83,1876335,ACN
2013-06-20,81.11,81.51,79.37,79.52,2886852,ACN
2013-06-21,79.69,79.92,78.78,79.4,4555053,ACN
2013-06-24,79.06,79.87,78.85,79.16,2518387,ACN
2013-06-25,80.05,80.17,79.25,79.66,2899300,ACN
2013-06-26,80.48,80.48,79.43,79.56,3066592,ACN
2013-06-27,80.22,80.92,79.84,80.22,4071210,ACN
2013-06-28,71.8,72.25,69.0,71.96,28284386,ACN
2013-07-01,72.14,73.51,72.0,72.1,6396495,ACN
2013-07-02,71.73,72.45,71.39,72.12,4685505,ACN
2013-07-03,71.88,73.0,71.88,72.68,2908587,ACN
2013-07-05,73.25,74.09,73.001,73.64,3125448,ACN
2013-07-08,74.01,74.86,73.76,74.47,4585314,ACN
2013-07-09,74.86,74.98,73.84,74.1,4339977,ACN
2013-07-10,74.22,74.5,73.73,74.35,3547180,ACN
2013-07-11,75.0,75.58,74.89,75.2,4099120,ACN
2013-07-12,75.5,75.74,74.96,75.52,3509692,ACN
2013-07-15,75.81,76.29,75.35,76.25,2247474,ACN
2013-07-16,75.98,76.62,74.68,75.29,3676703,ACN
2013-07-17,75.76,75.77,74.97,75.16,3336475,ACN
2013-07-18,75.05,75.98,75.01,75.44,2646943,ACN
2013-07-19,75.56,75.56,74.54,75.22,4107795,ACN
2013-07-22,75.83,75.895,74.88,75.0,2697565,ACN
2013-07-23,75.14,75.19,74.23,74.25,2494974,ACN
2013-07-24,74.59,74.95,73.51,73.72,2318215,ACN
2013-07-25,73.5,73.9802,73.02,73.14,3260980,ACN
2013-07-26,73.14,73.15,72.16,73.12,3393168,ACN
2013-07-29,72.84,72.84,72.15,72.37,3101649,ACN
2013-07-30,73.36,73.92,72.55,73.74,3977051,ACN
2013-07-31,73.69,74.83,73.47,73.81,3839580,ACN
2013-08-01,74.21,74.97,73.75,74.85,2972138,ACN
2013-08-02,74.34,74.645,74.0,74.59,4015236,ACN
2013-08-05,74.39,74.78,74.1,74.23,2556028,ACN
2013-08-06,74.01,74.5,73.19,73.25,3261554,ACN
2013-08-07,73.07,73.4,72.57,73.0,2584245,ACN
2013-08-08,72.81,73.6,72.62,72.98,3151647,ACN
2013-08-09,73.03,73.905,73.03,73.53,3196274,ACN
2013-08-12,72.99,73.7,72.58,72.79,2944287,ACN
2013-08-13,73.0,73.18,72.61,72.88,2769528,ACN
2013-08-14,72.71,72.87,71.39,71.5,4341186,ACN
2013-08-15,70.67,71.96,70.5,71.53,3651335,ACN
2013-08-16,71.37,71.87,71.17,71.65,3396313,ACN
2013-08-19,71.63,72.37,71.4,71.67,3138371,ACN
2013-08-20,71.68,72.65,71.4,72.16,3080697,ACN
2013-08-21,72.12,73.265,71.98,72.81,3539838,ACN
2013-08-22,72.84,74.5,72.79,74.1,3467201,ACN
2013-08-23,74.54,74.6499,73.66,74.01,2837171,ACN
2013-08-26,73.88,74.56,73.715,73.73,2011865,ACN
2013-08-27,72.92,73.23,72.109,72.24,2836739,ACN
2013-08-28,72.35,72.77,72.0,72.45,2002760,ACN
2013-08-29,72.32,73.22,72.14,72.72,1828073,ACN
2013-08-30,72.77,72.8675,71.77,72.25,2709871,ACN
2013-09-03,72.72,73.535,72.67,73.08,3186029,ACN
2013-09-04,73.08,73.33,72.53,73.05,2079370,ACN
2013-09-05,73.0,74.26,73.0,74.0,2390834,ACN
2013-09-06,74.12,74.6,73.15,73.21,2984719,ACN
2013-09-09,73.5,73.75,73.26,73.58,2831042,ACN
2013-09-10,74.0,74.94,73.94,74.74,2017484,ACN
2013-09-11,74.76,75.66,74.71,75.0,3266103,ACN
2013-09-12,74.99,75.23,74.08,74.16,3104478,ACN
2013-09-13,74.5,74.73,74.02,74.5,2328702,ACN
2013-09-16,75.34,76.51,75.34,76.34,3262383,ACN
2013-09-17,76.27,76.878,75.98,76.61,2549122,ACN
2013-09-18,76.74,78.0565,76.3427,77.79,2761138,ACN
2013-09-19,78.05,78.33,77.46,77.55,2837857,ACN
2013-09-20,77.6,78.34,77.23,77.32,4287653,ACN
2013-09-23,77.1,77.5,76.29,76.36,2870589,ACN
2013-09-24,76.29,76.65,74.75,75.14,5124447,ACN
2013-09-25,75.44,76.325,75.0,76.12,3259768,ACN
2013-09-26,76.5,76.73,75.62,75.87,5006824,ACN
2013-09-27,74.5,74.65,72.36,74.09,8860556,ACN
2013-09-30,74.06,74.19,73.5,73.64,5534426,ACN
2013-10-01,73.54,74.52,73.31,73.82,2529355,ACN
2013-10-02,73.38,73.7,73.01,73.51,2512109,ACN
2013-10-03,73.37,73.6,73.01,73.14,2760902,ACN
2013-10-04,73.33,73.815,72.99,73.26,2241257,ACN
2013-10-07,72.51,73.47,72.31,72.35,2966305,ACN
2013-10-08,72.51,72.92,70.73,71.09,5099783,ACN
2013-10-09,70.58,70.75,69.78,70.28,5006144,ACN
2013-10-10,70.99,71.435,70.81,71.26,3247198,ACN
2013-10-11,71.56,72.75,71.35,72.71,2747842,ACN
2013-10-14,72.17,72.83,71.95,72.66,1734032,ACN
2013-10-15,72.26,72.52,71.56,71.6,2267849,ACN
2013-10-16,72.01,72.67,71.83,72.43,2421455,ACN
2013-10-17,71.81,72.91,71.56,72.85,2998332,ACN
2013-10-18,72.95,73.11,72.31,72.88,4100636,ACN
2013-10-21,73.03,73.6,72.85,73.53,3067197,ACN
2013-10-22,73.62,74.16,73.2714,73.95,2990792,ACN
2013-10-23,73.65,73.91,73.27,73.78,2711509,ACN
2013-10-24,73.74,73.97,73.35,73.5,3761207,ACN
2013-10-25,73.5,73.76,73.3,73.61,2564861,ACN
2013-10-28,73.6,74.44,73.44,74.32,2868942,ACN
2013-10-29,74.45,74.95,74.3,74.91,2780731,ACN
2013-10-30,74.78,75.26,74.21,74.25,2835045,ACN
2013-10-31,74.24,74.37,73.5,73.5,2773614,ACN
2013-11-01,73.89,74.16,72.915,73.0,3300712,ACN
2013-11-04,73.1,73.23,72.54,72.71,2942749,ACN
2013-11-05,72.79,73.75,72.33,73.36,2834823,ACN
2013-11-06,73.44,75.23,73.43,75.04,4268935,ACN
2013-11-07,74.37,76.28,74.37,75.55,4435750,ACN
2013-11-08,75.39,75.99,75.02,75.24,2909382,ACN
2013-11-11,75.15,75.7125,75.0,75.49,1778181,ACN
2013-11-12,75.44,76.6,75.31,76.3,4196916,ACN
2013-11-13,76.24,77.57,75.56,77.41,3826759,ACN
2013-11-14,76.81,77.58,76.28,77.06,3943474,ACN
2013-11-15,77.47,78.51,77.41,78.02,6371012,ACN
2013-11-18,78.02,79.45,77.96,78.52,3836556,ACN
2013-11-19,78.64,79.24,78.4,78.47,2720571,ACN
2013-11-20,78.47,79.3,77.86,78.16,2447558,ACN
2013-11-21,78.36,78.72,77.88,78.43,2207679,ACN
2013-11-22,78.49,78.53,77.65,77.84,2175197,ACN
2013-11-25,77.82,77.96,77.05,77.21,1863228,ACN
2013-11-26,77.38,77.96,77.26,77.37,2002776,ACN
2013-11-27,77.41,78.01,77.21,77.61,1755168,ACN
2013-11-29,77.75,78.25,77.34,77.47,1560572,ACN
2013-12-02,77.42,77.643,76.15,76.33,2489339,ACN
2013-12-03,76.33,77.24,76.03,77.09,2138840,ACN
2013-12-04,75.5,76.3499,75.14,76.07,3550471,ACN
2013-12-05,76.14,76.29,75.63,75.79,2197281,ACN
2013-12-06,75.97,76.225,75.17,75.53,3259396,ACN
2013-12-09,75.64,75.98,75.01,75.13,2434446,ACN
2013-12-10,75.11,75.69,74.37,75.41,2350702,ACN
2013-12-11,75.51,76.0,74.28,74.4,3000832,ACN
2013-12-12,74.42,74.87,74.04,74.08,3266318,ACN
2013-12-13,74.27,74.62,73.79,73.94,2841420,ACN
2013-12-16,74.09,74.86,74.09,74.62,4172108,ACN
2013-12-17,74.53,74.79,73.96,74.0,4086993,ACN
2013-12-18,74.15,75.8,74.15,75.62,6325591,ACN
2013-12-19,77.52,79.95,77.49,79.51,10933187,ACN
2013-12-20,79.72,80.98,79.6,80.55,6783293,ACN
2013-12-23,80.51,81.7,79.98,81.55,4405693,ACN
2013-12-24,80.86,81.39,80.65,81.31,1564690,ACN
2013-12-26,81.47,82.53,81.23,82.15,2399183,ACN
2013-12-27,82.46,83.45,82.43,82.51,2466209,ACN
2013-12-30,81.71,82.2,80.68,82.06,2551888,ACN
2013-12-31,81.68,82.46,81.48,82.22,2113761,ACN
2014-01-02,81.5,81.92,81.09,81.13,2405384,ACN
2014-01-03,81.21,81.82,81.09,81.4,1812566,ACN
2014-01-06,81.31,81.5,80.44,80.54,2312283,ACN
2014-01-07,80.84,81.94,80.66,81.52,3368387,ACN
2014-01-08,81.29,82.2,81.25,82.15,4217448,ACN
2014-01-09,82.02,83.05,82.0,82.95,4054242,ACN
2014-01-10,82.75,83.22,82.39,83.2,4369463,ACN
2014-01-13,82.71,82.74,80.8,81.06,3941523,ACN
2014-01-14,80.78,82.25,80.71,81.95,3288647,ACN
2014-01-15,82.09,84.31,81.61,84.22,4284908,ACN
2014-01-16,83.54,84.26,83.14,84.12,4183539,ACN
2014-01-17,83.64,84.9,83.63,84.43,3762200,ACN
2014-01-21,84.22,85.04,83.86,84.93,3031250,ACN
2014-01-22,84.46,85.88,84.46,85.4,3564057,ACN
2014-01-23,84.81,85.07,83.5,83.92,4147473,ACN
2014-01-24,83.29,83.3,81.17,81.18,3384290,ACN
2014-01-27,81.34,81.9,80.18,81.15,2640267,ACN
2014-01-28,81.73,81.91,80.93,81.3,2995664,ACN
2014-01-29,81.27,81.77,80.1301,80.32,2703516,ACN
2014-01-30,81.05,81.34,80.19,80.72,2244657,ACN
2014-01-31,80.0,80.38,78.82,79.88,3696808,ACN
2014-02-03,80.02,80.68,77.66,78.09,3745076,ACN
2014-02-04,78.39,78.51,77.9,78.08,2608155,ACN
2014-02-05,77.87,78.53,77.42,77.57,3163163,ACN
2014-02-06,77.87,78.74,77.79,78.52,2224827,ACN
2014-02-07,78.81,80.73,78.67,80.58,3472470,ACN
2014-02-10,80.19,80.58,79.78,79.97,2399941,ACN
2014-02-11,80.53,80.89,80.15,80.55,2257890,ACN
2014-02-12,80.84,81.84,80.84,81.21,2489254,ACN
2014-02-13,80.86,81.98,80.63,81.74,1895048,ACN
2014-02-14,81.73,82.4301,81.38,82.11,2025305,ACN
2014-02-18,82.1,82.75,81.78,82.59,2013898,ACN
2014-02-19,82.42,83.74,82.24,83.26,3801559,ACN
2014-02-20,83.16,83.5862,82.94,83.38,2465314,ACN
2014-02-21,83.6,84.19,83.53,83.8,2366605,ACN
2014-02-24,83.71,84.75,83.61,83.95,1843118,ACN
2014-02-25,84.0,84.0,82.97,83.41,2189669,ACN
2014-02-26,83.76,83.8,83.11,83.4,1987581,ACN
2014-02-27,82.4,83.69,81.94,83.36,2108035,ACN
2014-02-28,83.31,83.81,82.73,83.35,2419995,ACN
2014-03-03,82.56,82.745,81.78,82.5,1970579,ACN
2014-03-04,83.42,84.63,83.36,83.98,2218002,ACN
2014-03-05,83.94,84.21,83.48,84.11,1793921,ACN
2014-03-06,84.24,84.36,83.59,83.8,1976399,ACN
2014-03-07,84.32,84.69,83.6,83.93,1951817,ACN
2014-03-10,83.82,84.271,83.44,84.04,1520844,ACN
2014-03-11,84.32,84.595,83.38,83.55,1687344,ACN
2014-03-12,83.16,83.31,82.59,82.75,2643286,ACN
2014-03-13,83.01,83.02,81.87,82.09,2702255,ACN
2014-03-14,81.98,82.47,81.32,81.38,2048809,ACN
2014-03-17,81.97,83.43,81.73,83.39,2286576,ACN
2014-03-18,83.69,84.12,83.33,83.79,2181101,ACN
2014-03-19,83.57,83.82,81.9,82.63,1984530,ACN
2014-03-20,82.5,83.1,81.806,83.06,1657264,ACN
2014-03-21,83.44,83.69,82.63,82.83,4799094,ACN
2014-03-24,83.32,83.82,81.61,82.0,2998472,ACN
2014-03-25,82.61,83.75,82.59,83.52,2875945,ACN
2014-03-26,84.0,84.12,82.97,82.97,3973202,ACN
2014-03-27,80.11,80.29,76.25,78.8,14821341,ACN
2014-03-28,79.55,79.96,78.47,78.81,7108670,ACN
2014-03-31,79.18,79.86,78.25,79.72,4318128,ACN
2014-04-01,79.6,79.67,78.97,79.54,3877434,ACN
2014-04-02,79.29,80.15,79.06,79.99,3091801,ACN
2014-04-03,79.79,80.0,78.05,79.35,3588598,ACN
2014-04-04,79.59,79.69,78.06,78.14,4121337,ACN
2014-04-07,77.6,78.99,77.49,78.88,4568356,ACN
2014-04-08,78.47,79.05,78.18,78.29,3772570,ACN
2014-04-09,77.66,78.55,77.28,78.48,3470745,ACN
2014-04-10,78.57,78.73,76.77,76.83,3518380,ACN
2014-04-11,76.46,77.63,76.362,77.09,4762208,ACN
2014-04-14,77.47,78.64,76.88,77.82,3672913,ACN
2014-04-15,78.07,78.95,77.42,78.92,3333443,ACN
2014-04-16,79.54,79.99,78.9699,79.11,3771474,ACN
2014-04-17,78.73,79.5,78.0,78.9,4428126,ACN
2014-04-21,78.88,79.72,78.73,79.71,2423947,ACN
2014-04-22,79.58,80.0,78.91,79.64,2187792,ACN
2014-04-23,79.33,79.73,79.1,79.11,2014021,ACN
2014-04-24,79.45,79.46,77.96,78.36,3378850,ACN
2014-04-25,79.09,79.22,78.27,78.43,2666615,ACN
2014-04-28,78.55,79.33,77.93,79.07,3552966,ACN
2014-04-29,79.03,79.77,78.84,79.68,2315850,ACN
2014-04-30,77.65,80.39,77.35,80.22,3446582,ACN
2014-05-01,80.18,80.7,79.65,79.84,2387091,ACN
2014-05-02,79.86,80.2,79.335,79.36,1797728,ACN
2014-05-05,78.74,79.18,78.38,79.0,1913075,ACN
2014-05-06,79.0,79.0,78.58,78.73,2188911,ACN
2014-05-07,78.74,78.87,77.71,78.21,3421816,ACN
2014-05-08,78.17,79.045,78.01,78.83,2607587,ACN
2014-05-09,78.81,78.83,78.075,78.74,1801176,ACN
2014-05-12,78.71,79.5,78.71,79.19,2835518,ACN
2014-05-13,79.24,79.975,79.2,79.68,1380815,ACN
2014-05-14,78.9,79.61,78.59,78.85,1705765,ACN
2014-05-15,78.83,79.9,78.28,78.42,2790164,ACN
2014-05-16,78.7,79.75,78.55,79.53,2575108,ACN
2014-05-19,79.18,79.58,78.93,79.56,1727553,ACN
2014-05-20,79.35,79.56,78.19,78.4,1797243,ACN
2014-05-21,78.17,79.48,78.17,79.37,1578183,ACN
2014-05-22,79.41,79.54,78.88,79.45,1309187,ACN
2014-05-23,79.68,79.96,79.484,79.79,1199810,ACN
2014-05-27,79.81,80.22,79.69,80.1,1834120,ACN
2014-05-28,80.06,80.1475,79.46,79.58,1943166,ACN
2014-05-29,79.93,80.46,79.45,80.42,1320799,ACN
2014-05-30,80.46,81.49,80.27,81.45,2477402,ACN
2014-06-02,81.1,81.74,81.09,81.27,1578127,ACN
2014-06-03,81.21,82.0,81.1,81.87,2280389,ACN
2014-06-04,81.87,83.73,81.4875,83.45,4565545,ACN
2014-06-05,83.53,83.65,82.92,83.58,2313400,ACN
2014-06-06,83.6,83.88,83.36,83.53,2429048,ACN
2014-06-09,83.49,84.56,83.4,84.26,2092994,ACN
2014-06-10,84.07,84.49,83.56,83.64,1889339,ACN
2014-06-11,83.35,83.62,82.63,82.94,2402277,ACN
2014-06-12,83.04,83.12,82.09,82.42,1928710,ACN
2014-06-13,82.96,83.4,82.51,82.73,1624956,ACN
2014-06-16,82.44,83.05,82.29,82.82,1806977,ACN
2014-06-17,82.63,82.99,82.26,82.51,1735486,ACN
2014-06-18,82.53,82.79,82.23,82.69,2702507,ACN
2014-06-19,82.83,83.37,82.71,83.06,2352305,ACN
2014-06-20,82.93,83.385,82.41,83.13,4154537,ACN
2014-06-23,82.89,82.98,82.1601,82.67,2963990,ACN
2014-06-24,82.7,82.98,82.26,82.44,2795760,ACN
2014-06-25,82.31,83.53,82.17,83.06,3735939,ACN
2014-06-26,82.95,83.145,79.766,81.53,7405984,ACN
2014-06-27,81.09,81.8,80.975,81.35,4008666,ACN
2014-06-30,81.1,81.6,80.75,80.84,3472880,ACN
2014-07-01,81.09,81.62,80.91,81.25,2141584,ACN
2014-07-02,81.0,81.49,80.65,81.06,2400485,ACN
2014-07-03,81.26,81.69,81.22,81.55,1042859,ACN
2014-07-07,81.12,81.32,80.77,81.05,2083541,ACN
2014-07-08,80.99,81.26,80.81,81.11,1815618,ACN
2014-07-09,81.15,81.48,80.53,80.64,2884051,ACN
2014-07-10,80.08,80.42,79.7,79.77,2964981,ACN
2014-07-11,79.88,80.11,79.545,79.77,2586663,ACN
2014-07-14,80.16,80.32,79.26,79.46,2595752,ACN
2014-07-15,79.36,79.86,79.0955,79.36,3195003,ACN
2014-07-16,79.87,80.11,79.45,79.74,3423461,ACN
2014-07-17,79.65,80.1,79.18,79.24,2107703,ACN
2014-07-18,79.49,79.7856,78.85,79.74,2818871,ACN
2014-07-21,79.85,80.2,79.39,79.8,1985783,ACN
2014-07-22,80.0,80.67,79.99,80.29,2105652,ACN
2014-07-23,80.4,80.78,80.192,80.59,2483734,ACN
2014-07-24,80.33,80.9,80.23,80.69,2065630,ACN
2014-07-25,80.32,80.83,80.12,80.38,1487599,ACN
2014-07-28,80.18,80.92,79.97,80.65,1799243,ACN
2014-07-29,80.59,80.96,80.46,80.57,2416897,ACN
2014-07-30,80.6,80.87,80.15,80.49,1722522,ACN
2014-07-31,79.91,80.66,79.22,79.28,2745846,ACN
2014-08-01,78.97,79.49,78.5,79.35,2160919,ACN
2014-08-04,78.97,79.49,78.5,79.35,2160919,ACN
2014-08-05,78.96,79.27,78.04,78.45,2163250,ACN
2014-08-06,77.26,78.14,76.87,77.84,3093604,ACN
2014-08-07,78.31,78.59,77.34,77.5,2138060,ACN
2014-08-08,77.72,78.92,77.38,78.87,2523045,ACN
2014-08-11,78.96,79.52,78.61,78.96,2931570,ACN
2014-08-12,78.89,79.25,78.33,78.57,2062519,ACN
2014-08-13,78.99,79.25,78.52,78.99,2103668,ACN
2014-08-14,79.19,79.27,78.88,79.27,1682441,ACN
2014-08-15,79.48,79.929,78.6,79.01,2533813,ACN
2014-08-18,79.41,79.98,79.33,79.81,1920659,ACN
2014-08-19,79.94,80.5,79.65,80.32,1663003,ACN
2014-08-20,80.32,80.49,79.88,80.4,1214461,ACN
2014-08-21,80.66,81.03,80.42,80.82,1360147,ACN
2014-08-22,80.6,80.82,80.4,80.51,1810177,ACN
2014-08-25,81.04,81.6,80.875,80.98,1734717,ACN
2014-08-26,81.3,81.99,81.2,81.62,2435719,ACN
2014-08-27,81.46,81.58,80.76,80.98,1728010,ACN
2014-08-28,80.59,81.8,80.33,81.02,1846100,ACN
2014-08-29,81.32,81.32,80.52,81.06,1416617,ACN
2014-09-02,80.95,81.49,80.91,81.12,1753960,ACN
2014-09-03,81.55,81.96,81.3,81.86,2041282,ACN
2014-09-04,82.14,82.16,81.52,81.76,2781111,ACN
2014-09-05,81.7,82.0699,81.47,81.83,2276700,ACN
2014-09-08,81.75,82.05,81.54,81.73,1880104,ACN
2014-09-09,81.7,81.74,80.7,80.95,2173751,ACN
2014-09-10,80.95,81.35,80.6964,81.21,1922591,ACN
2014-09-11,81.06,81.53,80.82,81.51,1856166,ACN
2014-09-12,81.3,81.56,80.58,80.97,2801760,ACN
2014-09-15,80.99,81.15,80.45,80.6,1949214,ACN
2014-09-16,79.84,80.47,79.175,80.09,4188438,ACN
2014-09-17,80.07,80.21,79.35,79.68,3119240,ACN
2014-09-18,80.08,80.71,79.79,80.46,3034414,ACN
2014-09-19,80.64,80.84,79.645,79.93,4365705,ACN
2014-09-22,79.92,79.92,79.07,79.22,3698515,ACN
2014-09-23,79.22,79.605,78.9,79.6,4313473,ACN
2014-09-24,77.95,80.43,77.5603,80.2,6875316,ACN
2014-09-25,79.97,80.11,78.54,78.98,5547638,ACN
2014-09-26,79.23,79.37,78.75,79.29,2912054,ACN
2014-09-29,78.26,79.98,78.08,79.92,2967313,ACN
2014-09-30,79.8,81.77,78.84,81.32,5449054,ACN
2014-10-01,81.18,81.25,79.54,79.72,3785701,ACN
2014-10-02,79.49,79.805,78.75,79.43,3046440,ACN
2014-10-03,80.0,80.63,80.0,80.32,2588213,ACN
2014-10-06,80.4,80.945,80.23,80.73,2475146,ACN
2014-10-07,80.51,80.5625,78.8,78.81,2991445,ACN
2014-10-08,78.41,80.08,78.39,79.84,4899635,ACN
2014-10-09,79.94,80.01,78.12,78.19,3949057,ACN
2014-10-10,78.41,78.82,76.8,76.84,3389525,ACN
2014-10-13,76.84,77.32,76.25,76.29,3333687,ACN
2014-10-14,76.64,77.15,75.98,76.17,6816814,ACN
2014-10-15,74.2,76.19,73.98,75.85,4811119,ACN
2014-10-16,74.93,76.6,74.6001,76.15,4648219,ACN
2014-10-17,76.83,76.98,76.32,76.62,2737969,ACN
2014-10-20,75.68,76.74,75.33,76.44,2457660,ACN
2014-10-21,76.83,78.22,76.584,77.93,2382782,ACN
2014-10-22,78.1,78.89,77.42,77.46,2421616,ACN
2014-10-23,78.22,78.48,77.69,78.08,1976710,ACN
2014-10-24,78.1,79.07,78.07,78.35,2313967,ACN
2014-10-27,78.03,79.421,77.94,79.02,3383317,ACN
2014-10-28,79.28,79.48,79.0,79.47,2465438,ACN
2014-10-29,79.47,79.95,79.0,79.55,2432818,ACN
2014-10-30,83.83,84.22,83.57,84.12,1929625,ACN
2014-10-31,81.08,81.42,80.94,81.12,3089706,ACN
2014-11-03,81.03,81.37,80.67,80.97,2306760,ACN
2014-11-04,80.89,81.29,80.78,81.15,2371329,ACN
2014-11-05,81.5,82.5,81.35,82.48,3201712,ACN
2014-11-06,82.19,83.31,82.108,83.24,2606915,ACN
2014-11-07,83.24,83.75,82.72,83.48,2504938,ACN
2014-11-10,83.16,84.35,83.16,84.16,2444461,ACN
2014-11-11,84.13,84.5,83.775,83.94,1650316,ACN
2014-11-12,83.83,84.22,83.57,84.12,1929625,ACN
2014-11-13,84.03,84.78,83.8,84.44,2337166,ACN
2014-11-14,84.27,84.739,84.05,84.64,2777205,ACN
2014-11-17,84.43,84.79,84.13,84.65,1890166,ACN
2014-11-18,84.65,84.77,84.08,84.3,2715543,ACN
2014-11-19,84.06,84.2,83.46,83.64,2117367,ACN
2014-11-20,83.48,83.91,83.16,83.44,1573443,ACN
2014-11-21,84.32,84.37,83.71,84.08,2204344,ACN
2014-11-24,83.99,85.0,83.99,84.93,2003186,ACN
2014-11-25,84.8,85.38,84.78,85.32,3475163,ACN
2014-11-26,85.28,85.29,84.81,85.15,1930137,ACN
2014-11-28,85.29,86.49,85.19,86.33,1725067,ACN
2014-12-01,85.88,87.08,85.61,86.0,2743585,ACN
2014-12-02,85.85,86.22,85.25,85.98,2504291,ACN
2014-12-03,86.4,86.6,85.78,86.52,1728442,ACN
2014-12-04,86.41,86.56,85.93,86.34,1724428,ACN
2014-12-05,86.31,86.49,86.08,86.19,2229918,ACN
2014-12-08,84.17,85.22,83.99,85.18,1653414,ACN
2014-12-09,84.17,85.22,83.99,85.18,1657711,ACN
2014-12-10,85.2,85.31,83.62,83.73,1973190,ACN
2014-12-11,84.38,85.43,83.68,83.88,2369316,ACN
2014-12-12,83.41,83.47,81.86,81.9,2784774,ACN
2014-12-15,82.13,82.85,81.69,81.88,3161612,ACN
2014-12-16,82.0,84.215,81.66,82.87,4386544,ACN
2014-12-17,83.0,85.31,82.85,85.3,5080980,ACN
2014-12-18,88.12,90.99,87.79,89.74,8918390,ACN
2014-12-19,90.15,91.36,89.64,90.51,6480572,ACN
2014-12-22,90.08,91.25,89.77,91.18,2993636,ACN
2014-12-23,91.35,91.75,90.7,91.42,2148450,ACN
2014-12-24,91.48,91.94,91.31,91.32,914865,ACN
2014-12-26,91.4,91.72,91.18,91.26,1193957,ACN
2014-12-29,90.9,91.05,90.24,90.52,1994819,ACN
2014-12-30,90.5,90.84,89.99,90.19,1721895,ACN
2014-12-31,90.18,90.48,89.29,89.31,1761251,ACN
2015-01-02,89.67,90.09,88.43,88.84,2021565,ACN
2015-01-05,88.04,88.32,87.18,87.34,2998923,ACN
2015-01-06,87.5,87.77,86.01,86.71,2867550,ACN
2015-01-07,87.16,88.75,87.16,88.53,2865541,ACN
2015-01-08,89.0,90.15,88.84,89.88,2807888,ACN
2015-01-09,89.95,90.15,89.38,89.78,2399918,ACN
2015-01-12,89.11,90.0201,88.91,89.51,2418523,ACN
2015-01-13,89.77,91.34,89.15,89.83,4009506,ACN
2015-01-14,89.54,89.54,88.0,88.78,2377914,ACN
2015-01-15,89.01,89.1,87.67,88.17,1824431,ACN
2015-01-16,87.75,89.01,87.55,88.89,2657392,ACN
2015-01-20,88.89,89.42,87.92,88.62,2335335,ACN
2015-01-21,88.35,88.63,87.73,88.34,2040751,ACN
2015-01-22,88.72,89.56,87.95,89.5,2656855,ACN
2015-01-23,89.51,89.92,89.14,89.22,1940730,ACN
2015-01-26,89.04,89.2,88.24,89.08,1997695,ACN
2015-01-27,87.95,88.32,86.0,86.16,3689037,ACN
2015-01-28,86.93,87.12,84.33,84.36,3469070,ACN
2015-01-29,84.95,85.7,83.94,85.64,3590586,ACN
2015-01-30,85.12,85.44,83.86,84.03,3837548,ACN
2015-02-02,84.42,85.85,83.47,85.83,3088515,ACN
2015-02-03,86.25,87.96,85.97,87.92,3501305,ACN
2015-02-04,89.18,89.18,87.165,87.34,2764092,ACN
2015-02-05,88.11,88.54,87.34,88.47,2102529,ACN
2015-02-06,88.6,89.1,87.84,88.15,2386506,ACN
2015-02-09,87.51,88.23,87.1,87.36,2670455,ACN
2015-02-10,87.74,87.91,86.68,87.52,2573782,ACN
2015-02-11,87.52,88.17,87.25,87.96,1829790,ACN
2015-02-12,88.06,89.22,87.98,89.09,1931324,ACN
2015-02-13,89.09,89.8,89.08,89.79,1774397,ACN
2015-02-17,89.63,89.79,88.825,89.3,1915989,ACN
2015-02-18,89.0,89.515,88.86,89.43,1509467,ACN
2015-02-19,89.53,90.38,89.37,90.27,1751661,ACN
2015-02-20,90.02,90.98,89.31,90.49,2950629,ACN
2015-02-23,90.6,90.79,90.13,90.57,1579045,ACN
2015-02-24,90.17,90.995,89.89,90.85,1592032,ACN
2015-02-25,90.64,91.44,90.33,90.6,1732915,ACN
2015-02-26,90.82,91.23,90.0,90.3,2156791,ACN
2015-02-27,90.05,90.76,89.86,90.03,1686052,ACN
2015-03-02,89.76,91.24,89.73,91.18,1974960,ACN
2015-03-03,91.18,91.27,90.55,90.84,2888328,ACN
2015-03-04,90.83,91.2,90.06,90.91,2728849,ACN
2015-03-05,91.31,92.18,91.18,92.05,3019572,ACN
2015-03-06,91.62,91.95,90.49,90.67,3735001,ACN
2015-03-09,90.73,90.96,90.14,90.79,1464248,ACN
2015-03-10,89.96,90.21,88.05,88.06,3230953,ACN
2015-03-11,88.29,88.9,86.76,86.86,4320442,ACN
2015-03-12,87.03,88.3,86.86,88.2,2165238,ACN
2015-03-13,88.18,88.21,86.4,87.87,3617194,ACN
2015-03-16,88.32,89.1,88.14,88.91,2245954,ACN
2015-03-17,88.35,88.88,88.21,88.84,2210911,ACN
2015-03-18,88.8,91.3499,88.365,90.93,2664857,ACN
2015-03-19,90.89,91.34,89.99,90.19,2658467,ACN
2015-03-20,90.89,91.65,90.51,91.48,3558190,ACN
2015-03-23,91.38,91.775,91.21,91.54,1916215,ACN
2015-03-24,91.49,91.49,89.28,89.41,2948550,ACN
2015-03-25,89.41,89.95,88.18,88.21,3607111,ACN
2015-03-26,91.51,94.98,90.94,94.17,7156977,ACN
2015-03-27,93.92,94.14,92.65,93.94,4352015,ACN
2015-03-30,94.15,94.84,93.94,94.42,3333089,ACN
2015-03-31,94.01,94.49,93.55,93.69,2708639,ACN
2015-04-01,93.56,93.93,92.68,93.56,2737163,ACN
2015-04-02,93.7,94.42,93.1,94.18,2145674,ACN
2015-04-06,93.46,96.0,93.13,95.69,2563700,ACN
2015-04-07,95.64,96.78,95.14,96.39,4233017,ACN
2015-04-08,95.46,96.16,94.66,95.12,2652113,ACN
2015-04-09,95.4,95.66,94.68,95.47,1952209,ACN
2015-04-10,95.45,95.47,94.53,94.69,2158015,ACN
2015-04-13,94.34,94.88,93.44,93.49,2443882,ACN
2015-04-14,93.57,94.22,93.22,93.81,2087008,ACN
2015-04-15,94.27,94.5,94.01,94.16,2094737,ACN
2015-04-16,93.91,94.22,93.67,94.06,1934824,ACN
2015-04-17,93.29,93.41,92.16,92.39,2647838,ACN
2015-04-20,92.99,93.56,92.62,93.27,3294388,ACN
2015-04-21,93.91,94.0,92.865,93.0,1949793,ACN
2015-04-22,93.34,93.63,92.755,93.38,1896224,ACN
2015-04-23,93.38,94.27,92.85,93.84,2165463,ACN
2015-04-24,93.29,93.82,92.64,93.4,2250827,ACN
2015-04-27,94.03,94.4,93.53,93.76,2156362,ACN
2015-04-28,93.6,94.49,92.74,94.42,1976294,ACN
2015-04-29,94.25,94.41,92.91,93.65,1701872,ACN
2015-04-30,93.23,93.86,92.13,92.65,1804775,ACN
2015-05-01,93.32,93.67,92.7,93.36,1852249,ACN
2015-05-04,93.84,94.96,93.76,94.44,1991255,ACN
2015-05-05,94.44,94.74,93.44,93.65,1769045,ACN
2015-05-06,93.66,93.97,92.59,93.0,2386607,ACN
2015-05-07,92.93,94.83,92.74,94.49,2466589,ACN
2015-05-08,95.57,96.29,94.99,95.89,2411688,ACN
2015-05-11,95.5,96.44,95.41,96.01,2838455,ACN
2015-05-12,95.31,95.62,94.45,95.42,2065084,ACN
2015-05-13,95.6,96.1,95.08,95.68,1785111,ACN
2015-05-14,96.14,97.0,96.06,96.98,1504599,ACN
2015-05-15,96.83,97.24,96.46,97.02,2578608,ACN
2015-05-18,96.61,97.74,96.61,97.46,2111687,ACN
2015-05-19,97.71,97.95,96.92,97.18,1672837,ACN
2015-05-20,97.33,97.78,96.689,97.05,1441862,ACN
2015-05-21,96.78,97.05,96.29,96.83,1677792,ACN
2015-05-22,96.5,96.69,95.915,96.39,2083030,ACN
2015-05-26,96.87,97.17,95.7401,96.09,2397376,ACN
2015-05-27,96.31,96.95,95.94,96.77,1513593,ACN
2015-05-28,96.7,97.02,96.08,96.91,1202657,ACN
2015-05-29,96.78,96.97,95.795,96.04,1713759,ACN
2015-06-01,96.18,96.6,95.61,96.19,1422131,ACN
2015-06-02,95.96,96.848,95.62,96.33,1152326,ACN
2015-06-03,96.77,97.27,96.35,96.98,1322934,ACN
2015-06-04,96.08,96.79,95.69,95.93,1535068,ACN
2015-06-05,95.91,96.06,94.835,95.4,1753878,ACN
2015-06-08,95.16,95.4,94.67,94.77,1450598,ACN
2015-06-09,95.26,95.4,94.25,94.94,1284827,ACN
2015-06-10,95.3,96.92,95.19,96.52,2131096,ACN
2015-06-11,96.66,97.18,96.55,96.92,1857597,ACN
2015-06-12,96.31,96.7,95.93,96.1,2034662,ACN
2015-06-15,95.09,95.95,94.69,95.79,1961533,ACN
2015-06-16,95.88,96.926,95.61,96.7,1675336,ACN
2015-06-17,96.99,97.31,96.03,96.93,1839895,ACN
2015-06-18,97.06,97.7,96.79,97.31,2004051,ACN
2015-06-19,96.98,97.66,96.79,97.02,2353889,ACN
2015-06-22,97.63,99.06,97.54,98.59,3082833,ACN
2015-06-23,99.04,99.435,97.73,98.25,2513631,ACN
2015-06-24,98.01,98.4,96.79,97.77,2532961,ACN
2015-06-25,100.205,100.47,99.16,99.48,5103246,ACN
2015-06-26,99.97,100.35,98.52,99.0,4990415,ACN
2015-06-29,98.14,99.07,96.54,96.68,3025007,ACN
2015-06-30,97.69,97.69,96.57,96.78,2572557,ACN
2015-07-01,97.74,98.79,97.31,98.06,2259473,ACN
2015-07-02,98.29,98.72,96.51,97.33,2456720,ACN
2015-07-06,96.44,97.58,96.31,97.34,1817912,ACN
2015-07-07,97.8,99.1,96.65,98.68,3090056,ACN
2015-07-08,99.45,99.45,96.95,97.62,2623315,ACN
2015-07-09,98.8,99.09,97.65,97.75,2734880,ACN
2015-07-10,98.73,99.28,98.03,98.78,2536158,ACN
2015-07-13,99.35,100.765,99.09,100.55,3488890,ACN
2015-07-14,100.01,100.87,99.73,100.74,2394930,ACN
2015-07-15,100.56,100.71,99.65,99.95,1858586,ACN
2015-07-16,100.55,101.62,100.55,101.45,1859196,ACN
2015-07-17,101.56,101.56,100.17,100.48,1544773,ACN
2015-07-20,100.7,101.19,100.33,100.72,1579315,ACN
2015-07-21,100.37,101.22,100.2,100.39,1534386,ACN
2015-07-22,100.31,102.5,100.2507,102.33,2775882,ACN
2015-07-23,102.5,103.31,102.17,102.42,2308125,ACN
2015-07-24,102.17,102.8,100.88,101.17,2114999,ACN
2015-07-27,100.66,101.01,100.04,100.39,1871573,ACN
2015-07-28,100.91,101.76,100.45,101.69,1708434,ACN
2015-07-29,101.69,102.71,101.52,102.45,2071718,ACN
2015-07-30,102.06,102.99,101.61,102.66,1448084,ACN
2015-07-31,103.0,103.99,102.93,103.11,2402146,ACN
2015-08-03,103.17,103.78,102.385,103.21,2178411,ACN
2015-08-04,103.21,104.6,103.11,103.42,2141286,ACN
2015-08-05,105.0,105.33,104.13,104.5,2569870,ACN
2015-08-06,104.3,104.855,103.0,103.1,1644171,ACN
2015-08-07,103.03,103.83,102.63,103.74,1761581,ACN
2015-08-10,104.31,105.37,104.14,105.2,1763819,ACN
2015-08-11,104.79,104.95,103.41,103.58,1940018,ACN
2015-08-12,102.78,103.85,102.34,103.77,2386127,ACN
2015-08-13,104.04,104.09,102.665,103.39,2358240,ACN
2015-08-14,103.0,103.53,102.42,103.45,2055570,ACN
2015-08-17,103.33,103.54,102.43,103.48,1875456,ACN
2015-08-18,103.64,104.085,103.1,103.86,1952980,ACN
2015-08-19,104.03,104.16,102.52,102.87,2082112,ACN
2015-08-20,102.18,103.66,99.87,99.97,3459881,ACN
2015-08-21,99.37,99.76,97.09,97.13,3360583,ACN
2015-08-24,91.34,95.8999,88.43,92.67,5216496,ACN
2015-08-25,95.42,95.76,92.05,92.14,4313246,ACN
2015-08-26,94.33,95.27,92.4,95.04,3998876,ACN
2015-08-27,96.21,96.5,93.96,95.73,3993105,ACN
2015-08-28,95.36,96.135,94.92,95.85,3222820,ACN
2015-08-31,95.21,95.655,94.19,94.27,2725377,ACN
2015-09-01,91.88,93.5,91.68,92.29,3869409,ACN
2015-09-02,93.59,94.45,92.32,94.43,2539296,ACN
2015-09-03,95.01,95.94,94.66,95.61,2816148,ACN
2015-09-04,94.31,95.12,93.68,94.45,3421382,ACN
2015-09-08,96.27,97.34,96.01,97.12,2508154,ACN
2015-09-09,97.42,97.85,95.33,95.52,2099722,ACN
2015-09-10,95.39,97.36,95.36,96.81,3342070,ACN
2015-09-11,96.59,97.448,96.0,97.35,1983394,ACN
2015-09-14,97.41,97.5,96.4,96.51,2002466,ACN
2015-09-15,97.0,98.62,96.14,98.24,2090803,ACN
2015-09-16,98.22,99.35,98.06,98.96,1742087,ACN
2015-09-17,98.96,99.94,98.35,98.53,2397524,ACN
2015-09-18,94.79,98.51,94.79,97.53,3629550,ACN
2015-09-21,98.05,99.13,97.66,98.43,2346721,ACN
2015-09-22,97.13,97.83,96.15,97.67,2920518,ACN
2015-09-23,97.82,98.36,97.32,97.86,2816461,ACN
2015-09-24,95.77,98.0,95.67,97.77,4054561,ACN
2015-09-25,98.36,98.41,96.37,96.94,3413410,ACN
2015-09-28,96.53,97.32,95.8,95.95,3025491,ACN
2015-09-29,96.09,96.775,95.53,96.6,3371595,ACN
2015-09-30,97.64,98.38,97.352,98.26,3704116,ACN
2015-10-01,98.47,99.0,97.05,98.44,3222708,ACN
2015-10-02,97.08,99.42,96.31,99.39,2610200,ACN
2015-10-05,99.97,101.81,99.94,101.62,2228226,ACN
2015-10-06,101.5,101.95,100.89,101.5,2460834,ACN
2015-10-07,102.0,102.63,101.28,102.62,1955802,ACN
2015-10-08,102.51,105.27,102.19,105.01,3450828,ACN
2015-10-09,105.11,106.4813,104.67,104.78,3835738,ACN
2015-10-12,104.69,105.22,104.61,105.05,2356728,ACN
2015-10-13,103.0,104.62,102.73,103.48,2585608,ACN
2015-10-14,102.22,102.95,101.2,102.43,2421141,ACN
2015-10-15,103.05,103.05,102.145,102.3,2738312,ACN
2015-10-16,103.0,103.01,102.18,103.01,2190492,ACN
2015-10-19,102.78,103.32,102.59,103.1,2022762,ACN
2015-10-20,103.34,103.64,102.84,103.47,2817870,ACN
2015-10-21,103.97,104.42,102.4,102.52,1964609,ACN
2015-10-22,102.9,106.61,102.9,106.46,2483489,ACN
2015-10-23,107.3,108.23,106.27,107.99,2972631,ACN
2015-10-26,107.87,108.44,107.4,107.97,1480012,ACN
2015-10-27,107.55,108.21,107.29,107.87,1792656,ACN
2015-10-28,107.89,109.86,107.4,109.73,2910837,ACN
2015-10-29,109.07,109.38,107.482,107.95,2484340,ACN
2015-10-30,108.05,108.39,107.2,107.2,2529199,ACN
2015-11-02,107.08,107.93,107.08,107.6,2484602,ACN
2015-11-03,107.03,107.69,106.88,107.31,2443270,ACN
2015-11-04,107.33,107.33,106.46,106.52,2625804,ACN
2015-11-05,106.52,106.96,105.91,106.09,1842233,ACN
2015-11-06,105.32,106.25,105.09,106.0,2205745,ACN
2015-11-09,105.23,105.7292,104.55,104.88,2174141,ACN
2015-11-10,104.58,105.2,104.5,105.07,1580864,ACN
2015-11-11,105.3,105.61,105.04,105.1,1810224,ACN
2015-11-12,104.82,105.23,104.16,104.32,1830696,ACN
2015-11-13,104.0,104.5,103.02,103.15,2039342,ACN
2015-11-16,103.69,106.42,103.56,106.33,4147913,ACN
2015-11-17,106.4,106.95,105.375,106.29,2898809,ACN
2015-11-18,106.91,108.0,106.29,107.88,2438944,ACN
2015-11-19,107.88,108.43,107.04,107.28,2527800,ACN
2015-11-20,107.58,108.31,107.58,107.97,3405358,ACN
2015-11-23,107.97,108.41,107.55,107.84,2238838,ACN
2015-11-24,107.39,107.74,106.71,107.35,2547662,ACN
2015-11-25,107.69,107.74,107.02,107.1,1789282,ACN
2015-11-27,107.06,107.755,106.93,107.46,995734,ACN
2015-11-30,107.58,107.79,107.1,107.22,2868775,ACN
2015-12-01,107.29,108.25,107.22,108.13,2433923,ACN
2015-12-02,107.91,108.648,107.51,107.59,1780279,ACN
2015-12-03,107.54,108.17,105.37,105.93,2588317,ACN
2015-12-04,106.29,109.26,106.25,109.1,1970356,ACN
2015-12-07,109.13,109.65,108.24,108.94,1618739,ACN
2015-12-08,107.47,109.24,107.3916,108.91,2293488,ACN
2015-12-09,108.56,109.63,106.74,107.29,1995155,ACN
2015-12-10,107.29,108.5,106.84,107.6,2313174,ACN
2015-12-11,106.46,106.72,105.02,105.3,3066827,ACN
2015-12-14,105.69,107.11,105.37,106.36,3071772,ACN
2015-12-15,107.28,107.99,106.47,106.72,2859518,ACN
2015-12-16,107.32,109.22,106.84,109.08,3146815,ACN
2015-12-17,107.0,107.15,103.24,103.26,7181260,ACN
2015-12-18,103.13,103.13,101.91,101.93,5473740,ACN
2015-12-21,102.92,103.33,102.19,102.99,2176160,ACN
2015-12-22,103.29,103.94,102.74,103.76,1815074,ACN
2015-12-23,104.06,104.65,103.75,104.42,1491784,ACN
2015-12-24,104.22,104.79,104.19,104.23,686248,ACN
2015-12-28,103.64,104.2,103.4162,104.08,1400889,ACN
2015-12-29,104.5,105.597,104.5,105.32,1563116,ACN
2015-12-30,105.3,106.386,104.91,105.86,2047439,ACN
2015-12-31,105.4,105.93,104.38,104.5,1987700,ACN
2016-01-04,102.62,102.65,100.97,101.83,2817024,ACN
2016-01-05,101.97,102.87,101.47,102.36,2408961,ACN
2016-01-06,100.81,103.06,100.54,102.16,3134204,ACN
2016-01-07,99.75,100.84,98.84,99.16,3194718,ACN
2016-01-08,99.48,99.81,98.0,98.2,2330210,ACN
2016-01-11,98.48,99.72,98.075,99.23,2734441,ACN
2016-01-12,99.96,101.29,99.435,101.01,2811046,ACN
2016-01-13,101.39,101.75,98.74,99.26,3160151,ACN
2016-01-14,99.12,102.47,98.91,101.88,4285458,ACN
2016-01-15,98.74,101.01,98.45,99.27,5184309,ACN
2016-01-19,100.16,101.95,99.78,101.38,3478187,ACN
2016-01-20,99.24,100.19,97.14,99.06,5245019,ACN
2016-01-21,99.04,99.91,98.0,98.29,4499467,ACN
2016-01-22,99.79,102.36,99.56,102.24,3609669,ACN
2016-01-25,102.21,103.15,101.24,101.75,2962051,ACN
2016-01-26,101.79,103.13,101.45,102.53,2925601,ACN
2016-01-27,102.67,103.6,101.33,101.96,3044295,ACN
2016-01-28,102.84,103.59,101.59,103.08,3378841,ACN
2016-01-29,103.37,105.65,103.24,105.54,4878504,ACN
2016-02-01,104.75,106.8,104.73,106.28,3693811,ACN
2016-02-02,105.27,105.62,103.45,103.82,2992925,ACN
2016-02-03,104.45,104.68,100.62,102.1,4535928,ACN
2016-02-04,102.22,103.02,101.38,102.73,3875394,ACN
2016-02-05,102.42,102.5881,98.58,98.97,3894459,ACN
2016-02-08,96.65,96.65,93.35,95.07,6681731,ACN
2016-02-09,94.01,95.08,91.4,93.32,6679491,ACN
2016-02-10,94.43,95.74,94.131,94.21,4649117,ACN
2016-02-11,92.54,93.92,92.25,93.43,4202794,ACN
2016-02-12,94.43,95.0,93.99,94.7,3122497,ACN
2016-02-16,96.24,97.09,95.48,96.91,3808270,ACN
2016-02-17,97.74,99.91,97.73,99.01,3741673,ACN
2016-02-18,99.62,101.12,98.31,98.52,2740777,ACN
2016-02-19,98.31,99.02,97.93,98.95,3229426,ACN
2016-02-22,100.158,100.59,99.58,100.35,2126278,ACN
2016-02-23,100.34,100.68,99.55,99.65,2359061,ACN
2016-02-24,98.65,99.62,97.92,99.55,2567838,ACN
2016-02-25,99.96,100.93,99.16,100.91,2794525,ACN
2016-02-26,101.48,102.1,100.95,101.12,2108002,ACN
2016-02-29,100.68,101.73,100.14,100.26,2389528,ACN
2016-03-01,101.38,103.45,101.0,103.45,2125536,ACN
2016-03-02,103.48,103.48,101.98,102.66,2436007,ACN
2016-03-03,102.45,102.85,101.18,102.8,2036237,ACN
2016-03-04,103.09,103.55,102.57,103.18,1581873,ACN
2016-03-07,102.44,102.56,101.5,102.4,1835624,ACN
2016-03-08,101.75,102.94,101.36,102.62,2330599,ACN
2016-03-09,102.93,103.42,102.62,103.4,2296742,ACN
2016-03-10,103.64,104.4,102.1,103.58,2406897,ACN
2016-03-11,104.49,105.8,104.16,105.68,2952712,ACN
2016-03-14,105.1,106.7,104.97,106.32,2757854,ACN
2016-03-15,106.06,107.29,105.4,107.07,2390970,ACN
2016-03-16,107.24,107.9199,106.26,107.59,2332823,ACN
2016-03-17,107.59,108.67,107.19,108.56,2876720,ACN
2016-03-18,108.73,108.73,107.19,107.77,8616844,ACN
2016-03-21,107.33,108.85,107.14,108.16,3472200,ACN
2016-03-22,107.72,108.4299,107.29,107.83,2136170,ACN
2016-03-23,107.38,108.36,107.21,107.66,3193264,ACN
2016-03-24,108.79,114.435,108.68,114.3,6472689,ACN
2016-03-28,114.43,115.46,113.68,114.17,4214744,ACN
2016-03-29,113.5,115.47,113.45,115.26,4033829,ACN
2016-03-30,115.4,116.51,115.03,115.37,3182300,ACN
2016-03-31,115.1,116.0,115.0,115.4,2740603,ACN
2016-04-01,114.76,116.52,114.7,116.35,2019197,ACN
2016-04-04,116.08,116.2,114.92,115.5,2231897,ACN
2016-04-05,114.49,115.145,113.9,114.13,2069676,ACN
2016-04-06,113.99,114.95,113.74,114.67,2918856,ACN
2016-04-07,113.73,114.02,111.79,112.1,3075910,ACN
2016-04-08,112.92,113.23,111.85,112.83,1627345,ACN
2016-04-11,112.94,114.0,112.8,113.1,2465365,ACN
2016-04-12,113.33,114.5,112.916,114.4,2715537,ACN
2016-04-13,113.87,115.02,113.47,114.96,4390457,ACN
2016-04-14,115.0,115.27,114.14,114.75,2062235,ACN
2016-04-15,114.76,115.31,114.34,114.82,2299687,ACN
2016-04-18,114.27,115.68,113.95,115.59,2237540,ACN
2016-04-19,115.61,115.83,114.38,115.1,1822998,ACN
2016-04-20,115.5,116.178,115.09,115.54,2220911,ACN
2016-04-21,115.33,116.1658,114.44,114.48,2327284,ACN
2016-04-22,114.0,114.965,113.64,113.95,2634569,ACN
2016-04-25,113.86,114.25,113.24,114.1,1805864,ACN
2016-04-26,114.41,115.06,113.84,114.61,2177513,ACN
2016-04-27,114.14,115.67,114.135,115.48,1990767,ACN
2016-04-28,114.99,116.04,113.98,114.33,2028155,ACN
2016-04-29,114.19,114.19,112.29,112.92,2451507,ACN
2016-05-02,112.9,114.695,112.31,114.4,2293850,ACN
2016-05-03,113.48,113.88,112.25,113.3,2031649,ACN
2016-05-04,112.26,113.91,112.26,113.55,1822137,ACN
2016-05-05,113.65,114.43,113.47,114.08,1704623,ACN
2016-05-06,113.82,115.67,113.35,115.55,1917602,ACN
2016-05-09,115.28,116.23,115.0,115.47,1452862,ACN
2016-05-10,115.59,116.95,115.48,116.94,1622165,ACN
2016-05-11,116.99,116.99,115.863,115.98,1582914,ACN
2016-05-12,116.42,116.63,115.47,116.36,2114291,ACN
2016-05-13,116.22,116.63,115.14,115.44,1803364,ACN
2016-05-16,115.62,117.59,115.01,117.15,2609829,ACN
2016-05-17,117.31,117.5,115.87,116.22,2136798,ACN
2016-05-18,116.06,117.35,115.46,116.52,1367315,ACN
2016-05-19,116.27,116.27,114.59,116.03,1752528,ACN
2016-05-20,116.1,116.91,116.1,116.47,1538235,ACN
2016-05-23,116.69,116.69,115.835,116.18,1256186,ACN
2016-05-24,116.58,119.21,116.58,119.12,2066413,ACN
2016-05-25,119.23,119.72,118.47,118.55,2123611,ACN
2016-05-26,118.59,119.2,118.05,118.41,1435852,ACN
2016-05-27,118.84,118.94,117.77,118.94,1317398,ACN
2016-05-31,118.89,119.15,118.09,118.97,1955714,ACN
2016-06-01,118.21,119.12,118.11,119.01,1202931,ACN
2016-06-02,118.7,119.27,118.0,119.24,1605730,ACN
2016-06-03,118.88,119.0,117.91,118.9,1196682,ACN
2016-06-06,119.0,119.76,118.52,119.6,1202927,ACN
2016-06-07,119.94,120.15,119.24,119.65,1317339,ACN
2016-06-08,119.59,119.95,118.54,119.32,2072203,ACN
2016-06-09,118.35,119.53,117.8,119.44,1197211,ACN
2016-06-10,118.5,118.89,117.94,118.27,1452092,ACN
2016-06-13,117.86,118.94,117.03,117.08,1992268,ACN
2016-06-14,117.08,118.32,116.75,118.09,1425344,ACN
2016-06-15,118.3,118.39,117.33,117.45,1453261,ACN
2016-06-16,116.82,118.52,116.63,118.3,1569607,ACN
2016-06-17,118.09,118.11,116.79,117.57,2216526,ACN
2016-06-20,119.1,120.33,118.895,119.05,2092724,ACN
2016-06-21,119.61,119.84,119.2,119.43,2040394,ACN
2016-06-22,119.94,120.78,118.92,119.03,3275540,ACN
2016-06-23,118.54,118.91,116.5,118.91,2858771,ACN
2016-06-24,112.77,114.9,110.93,111.45,6814335,ACN
2016-06-27,110.34,110.75,108.66,109.29,3648356,ACN
2016-06-28,110.6,111.0,109.58,110.56,2873006,ACN
2016-06-29,111.67,112.02,110.9,111.76,3603021,ACN
2016-06-30,112.32,113.31,112.11,113.29,3682559,ACN
2016-07-01,113.66,114.23,113.29,113.52,2195489,ACN
2016-07-05,113.51,113.56,112.625,113.1,2041071,ACN
2016-07-06,112.63,113.52,111.96,113.52,2667246,ACN
2016-07-07,113.51,113.9,112.51,112.7,2050523,ACN
2016-07-08,113.73,115.24,113.17,115.11,1962819,ACN
2016-07-11,115.7,115.98,115.13,115.46,1523057,ACN
2016-07-12,115.9,117.42,115.6,116.5,2435689,ACN
2016-07-13,117.0,117.16,116.29,116.83,1537156,ACN
2016-07-14,117.5,118.0,116.66,116.77,1502076,ACN
2016-07-15,116.48,116.64,114.25,115.09,2749041,ACN
2016-07-18,115.18,115.32,113.91,114.14,2390690,ACN
2016-07-19,113.65,114.04,113.04,113.37,1826968,ACN
2016-07-20,113.87,116.05,113.87,115.45,2665657,ACN
2016-07-21,115.07,115.286,111.97,112.36,2482538,ACN
2016-07-22,112.78,113.13,111.85,112.86,1982764,ACN
2016-07-25,112.78,113.11,112.06,113.07,1834053,ACN
2016-07-26,113.4,114.42,112.96,114.26,2796082,ACN
2016-07-27,114.45,114.45,113.21,113.71,2275836,ACN
2016-07-28,113.93,113.93,111.92,112.08,2224616,ACN
2016-07-29,112.4,113.12,111.33,112.81,2678733,ACN
2016-08-01,112.58,113.55,112.3,112.88,2235284,ACN
2016-08-02,112.64,112.99,112.08,112.83,2120103,ACN
2016-08-03,112.81,113.61,112.59,113.61,1601604,ACN
2016-08-04,113.17,113.99,112.69,113.71,2215283,ACN
2016-08-05,113.2,114.74,112.54,114.6,2746681,ACN
2016-08-08,114.6,114.75,113.49,113.68,1481921,ACN
2016-08-09,113.47,113.81,112.75,112.88,1820130,ACN
2016-08-10,113.19,113.48,112.7701,113.22,1498624,ACN
2016-08-11,113.53,113.99,113.38,113.39,1297603,ACN
2016-08-12,113.2,113.55,112.67,113.03,1414708,ACN
2016-08-15,113.0,114.11,112.75,113.6,2284399,ACN
2016-08-16,113.1,113.26,112.34,112.98,1998463,ACN
2016-08-17,113.09,113.7199,112.41,112.93,1566925,ACN
2016-08-18,112.74,113.1325,111.92,112.35,2406432,ACN
2016-08-19,112.21,113.15,111.73,113.05,1519042,ACN
2016-08-22,112.73,113.85,112.36,113.76,1459186,ACN
2016-08-23,113.94,115.9,113.64,115.48,2385087,ACN
2016-08-24,115.47,115.72,114.27,114.57,2266773,ACN
2016-08-25,114.24,115.26,113.67,115.04,1869256,ACN
2016-08-26,115.17,116.2,114.54,115.2,1419341,ACN
2016-08-29,115.08,115.56,114.35,114.85,1367742,ACN
2016-08-30,114.98,115.55,114.73,115.35,1319021,ACN
2016-08-31,114.93,115.38,114.48,115.0,1999417,ACN
2016-09-01,114.75,115.5,114.04,115.06,1572686,ACN
2016-09-02,115.5,116.26,115.2401,115.66,1539566,ACN
2016-09-06,115.83,116.0,114.83,115.36,1479152,ACN
2016-09-07,115.37,115.86,114.94,115.12,1485099,ACN
2016-09-08,114.43,114.56,112.25,112.3,3078476,ACN
2016-09-09,111.71,112.09,110.33,110.39,3282650,ACN
2016-09-12,110.22,112.96,110.11,112.76,2370856,ACN
2016-09-13,111.58,111.96,110.17,110.53,2483203,ACN
2016-09-14,110.75,111.54,109.29,109.8,2328081,ACN
2016-09-15,109.64,111.42,108.831,110.72,2905821,ACN
2016-09-16,110.33,110.49,109.12,109.88,2604902,ACN
2016-09-19,110.61,111.28,110.14,110.5,1785685,ACN
2016-09-20,111.18,111.75,110.7,110.7,1995841,ACN
2016-09-21,111.49,111.89,110.75,111.7,2466908,ACN
2016-09-22,111.98,114.27,111.91,113.66,2596154,ACN
2016-09-23,110.51,113.79,109.5,113.09,2265179,ACN
2016-09-26,112.45,113.95,112.45,113.73,3224170,ACN
2016-09-27,113.75,116.22,113.75,116.13,3134703,ACN
2016-09-28,115.68,117.0625,115.37,116.65,3640306,ACN
2016-09-29,120.56,124.96,120.35,121.64,7643380,ACN
2016-09-30,121.78,123.03,121.78,122.17,4815794,ACN
2016-10-03,121.59,122.47,120.64,120.86,3667521,ACN
2016-10-04,121.18,121.44,117.755,118.24,3973660,ACN
2016-10-05,118.49,118.71,117.51,118.21,2875146,ACN
2016-10-06,118.21,118.81,117.68,118.52,2504502,ACN
2016-10-07,118.52,118.635,115.93,116.0,3034302,ACN
2016-10-10,116.38,117.98,116.38,117.46,2157553,ACN
2016-10-11,117.38,117.44,116.21,116.97,2708225,ACN
2016-10-12,117.41,117.97,116.71,117.62,2366466,ACN
2016-10-13,117.08,118.5,116.03,118.11,3106637,ACN
2016-10-14,118.46,119.16,117.86,118.25,2508485,ACN
2016-10-17,118.25,118.25,116.75,116.85,1904916,ACN
2016-10-18,117.7,118.26,117.35,117.53,2472902,ACN
2016-10-19,116.71,117.51,116.13,116.82,2263239,ACN
2016-10-20,116.6,117.14,115.96,116.05,2247838,ACN
2016-10-21,115.95,116.0,114.91,115.59,1979120,ACN
2016-10-24,116.02,116.5,115.48,115.8,1539785,ACN
2016-10-25,115.54,115.87,114.95,115.27,1456836,ACN
2016-10-26,114.79,115.9,114.51,115.45,1830897,ACN
2016-10-27,115.65,116.11,115.2,115.46,1871613,ACN
2016-10-28,115.85,116.58,115.03,115.67,1656236,ACN
2016-10-31,115.63,116.56,115.47,116.24,1877768,ACN
2016-11-01,116.5,116.7,115.455,116.14,2444386,ACN
2016-11-02,116.14,119.2,116.0,118.61,5361141,ACN
2016-11-03,118.13,118.5,116.66,116.95,2086406,ACN
2016-11-04,117.04,118.1199,116.44,117.23,2068333,ACN
2016-11-07,118.11,120.0,118.11,119.97,2311082,ACN
2016-11-08,119.9,121.0,119.51,119.81,2118807,ACN
2016-11-09,115.88,118.0,114.66,117.21,5797624,ACN
2016-11-10,117.34,120.8,117.29,120.33,4357469,ACN
2016-11-11,119.66,121.0,118.71,119.18,3201775,ACN
2016-11-14,119.17,119.59,116.2,117.25,3622499,ACN
2016-11-15,117.55,117.84,115.38,115.99,3119949,ACN
2016-11-16,116.19,118.03,115.76,117.32,2147097,ACN
2016-11-17,117.5,118.54,117.21,118.37,1313635,ACN
2016-11-18,118.25,118.56,117.87,118.43,2123479,ACN
2016-11-21,118.7,119.88,118.43,119.68,1694583,ACN
2016-11-22,119.92,120.39,119.32,119.48,2251828,ACN
2016-11-23,119.36,120.29,119.07,119.82,1966491,ACN
2016-11-25,119.9,120.78,119.59,120.74,783672,ACN
2016-11-28,120.53,121.39,120.09,120.76,2075644,ACN
2016-11-29,120.74,121.525,120.37,120.94,1484017,ACN
2016-11-30,121.01,121.14,119.43,119.43,2635490,ACN
2016-12-01,119.5,120.05,117.12,117.66,2260397,ACN
2016-12-02,117.63,118.25,116.17,117.29,1922836,ACN
2016-12-05,117.86,118.58,117.29,117.72,2052296,ACN
2016-12-06,118.13,118.89,117.73,118.41,1973602,ACN
2016-12-07,118.65,121.65,118.45,121.57,2024090,ACN
2016-12-08,121.67,122.39,121.27,121.74,1449505,ACN
2016-12-09,121.33,123.455,120.86,123.31,2227331,ACN
2016-12-12,122.86,123.79,122.6,123.61,1608712,ACN
2016-12-13,123.8,125.72,123.68,125.4,2333210,ACN
2016-12-14,125.25,125.65,123.43,123.65,2041315,ACN
2016-12-15,123.45,125.28,123.26,124.55,1761439,ACN
2016-12-16,124.58,125.16,122.44,123.0,4513962,ACN
2016-12-19,123.23,124.44,123.16,123.65,2750436,ACN
2016-12-20,124.04,124.27,123.01,124.1,3290845,ACN
2016-12-21,118.55,119.98,117.6,117.9,6032468,ACN
2016-12-22,118.06,118.63,117.01,117.79,2758497,ACN
2016-12-23,117.4,118.21,117.11,117.48,1697312,ACN
2016-12-27,117.36,118.48,117.21,117.55,1546608,ACN
2016-12-28,118.0,118.0,116.09,116.61,1797685,ACN
2016-12-29,116.98,117.98,116.51,117.01,1633892,ACN
2016-12-30,117.56,117.95,116.59,117.13,1739750,ACN
2017-01-03,117.38,117.81,115.82,116.46,2352157,ACN
2017-01-04,116.91,117.8,116.43,116.74,2639772,ACN
2017-01-05,116.98,117.14,114.95,114.99,3685380,ACN
2017-01-06,114.99,116.74,114.34,116.3,4125269,ACN
2017-01-09,116.14,116.3465,114.92,115.0,2550869,ACN
2017-01-10,114.94,115.99,114.64,115.06,2550138,ACN
2017-01-11,115.4,116.26,114.91,116.12,2845844,ACN
2017-01-12,115.62,115.965,114.84,115.78,2110781,ACN
2017-01-13,115.35,117.44,115.35,116.95,2666366,ACN
2017-01-17,115.92,116.36,115.47,116.03,2374325,ACN
2017-01-18,116.54,116.95,115.74,115.95,2262162,ACN
2017-01-19,115.6,116.0,115.27,115.5,1647118,ACN
2017-01-20,115.88,116.25,114.81,115.07,2781387,ACN
2017-01-23,114.78,115.27,114.61,114.82,2319952,ACN
2017-01-24,115.2,116.64,114.84,116.48,2810084,ACN
2017-01-25,116.9,118.36,116.7,117.57,2905948,ACN
2017-01-26,116.99,117.44,115.6244,115.93,2865071,ACN
2017-01-27,116.2,116.435,115.07,115.35,2545180,ACN
2017-01-30,115.32,115.33,113.41,114.63,2529715,ACN
2017-01-31,113.97,114.0178,112.61,113.87,2338994,ACN
2017-02-01,113.8,114.769,112.31,113.21,2471638,ACN
2017-02-02,113.15,113.77,112.71,113.64,2450479,ACN
2017-02-03,114.0,114.83,113.34,114.49,1664211,ACN
2017-02-06,114.07,115.22,113.375,114.18,2019412,ACN
2017-02-07,115.0,116.17,114.95,115.92,2538228,ACN
2017-02-08,116.15,116.15,114.92,115.43,2373733,ACN
2017-02-09,115.51,117.46,115.47,116.98,2117069,ACN
2017-02-10,116.7,118.84,116.52,117.6,2183016,ACN
2017-02-13,117.9,118.95,117.725,118.59,1988541,ACN
2017-02-14,118.47,120.0,118.405,120.0,2559693,ACN
2017-02-15,119.61,120.165,119.3,119.93,1951131,ACN
2017-02-16,119.93,120.99,119.53,120.72,1966972,ACN
2017-02-17,120.51,121.29,120.1,121.23,1904933,ACN
2017-02-21,120.63,122.22,120.57,122.1,2117134,ACN
2017-02-22,121.66,122.88,121.58,122.21,1557038,ACN
2017-02-23,122.59,122.705,121.73,122.48,1439556,ACN
2017-02-24,122.0,123.43,121.6,123.43,1447663,ACN
2017-02-27,123.01,123.43,122.48,122.79,1679832,ACN
2017-02-28,122.75,123.09,121.93,122.5,1745371,ACN
2017-03-01,123.24,124.29,122.46,124.07,1879707,ACN
2017-03-02,123.99,124.43,123.56,124.35,1896716,ACN
2017-03-03,124.25,124.25,122.985,123.64,2122955,ACN
2017-03-06,122.99,123.43,122.53,123.24,1814082,ACN
2017-03-07,123.63,124.38,123.12,124.14,2705285,ACN
2017-03-08,124.11,124.79,123.78,124.46,2168611,ACN
2017-03-09,124.37,124.37,122.65,123.18,2338125,ACN
2017-03-10,123.65,124.33,123.07,123.93,1931099,ACN
2017-03-13,124.23,124.75,123.47,124.04,2233737,ACN
2017-03-14,124.17,124.73,123.63,123.91,1627855,ACN
2017-03-15,123.41,124.99,123.03,124.8,2087675,ACN
2017-03-16,124.89,125.19,123.61,124.1,2182041,ACN
2017-03-17,124.71,125.45,123.83,125.22,4603637,ACN
2017-03-20,125.22,125.39,124.17,124.39,2257442,ACN
2017-03-21,125.08,125.41,123.63,124.64,3219859,ACN
2017-03-22,125.03,126.53,124.47,126.48,4288622,ACN
2017-03-23,122.71,123.01,120.54,120.76,7116837,ACN
2017-03-24,120.78,121.31,118.755,118.98,3949828,ACN
2017-03-27,118.73,119.8,118.3,119.39,3122818,ACN
2017-03-28,119.82,122.34,119.014,121.35,5516010,ACN
2017-03-29,121.66,121.71,120.15,120.98,2438878,ACN
2017-03-30,120.89,121.0,120.05,120.52,2030644,ACN
2017-03-31,120.71,121.21,119.84,119.88,2102781,ACN
2017-04-03,118.0,118.17,117.0,117.64,3918099,ACN
2017-04-04,117.28,118.07,117.28,118.04,1690734,ACN
2017-04-05,118.24,119.09,117.49,117.64,1902105,ACN
2017-04-06,117.68,117.93,116.76,116.81,2049602,ACN
2017-04-07,117.0,117.74,116.5,117.44,2408028,ACN
2017-04-10,117.5,118.56,117.37,117.84,2308255,ACN
2017-04-11,116.18,116.8,115.79,116.08,2295270,ACN
2017-04-12,116.05,116.4,115.47,115.58,2087832,ACN
2017-04-13,115.36,115.89,114.82,114.86,1838948,ACN
2017-04-17,114.88,115.73,114.88,115.72,1168262,ACN
2017-04-18,115.5,116.36,115.39,116.24,1978691,ACN
2017-04-19,116.37,117.36,116.0,116.95,2185363,ACN
2017-04-20,117.65,119.86,117.38,119.21,3743523,ACN
2017-04-21,119.74,119.98,119.03,119.23,2639048,ACN
2017-04-24,119.94,120.51,119.11,119.36,2106761,ACN
2017-04-25,119.38,119.94,118.68,118.69,1947238,ACN
2017-04-26,118.73,119.46,118.4,118.98,1581421,ACN
2017-04-27,119.12,120.62,119.12,120.49,2008174,ACN
2017-04-28,120.19,121.35,120.03,121.3,2476577,ACN
2017-05-01,121.37,121.69,121.102,121.25,1931951,ACN
2017-05-02,121.29,121.71,120.21,120.68,2697450,ACN
2017-05-03,120.43,120.87,119.665,120.3,1762147,ACN
2017-05-04,120.75,120.99,120.22,120.82,1557495,ACN
2017-05-05,120.91,121.52,120.765,121.52,1716890,ACN
2017-05-08,121.1,121.52,120.76,121.11,1522599,ACN
2017-05-09,121.3,121.63,120.91,121.07,1094392,ACN
2017-05-10,121.07,121.37,120.56,121.2,1343689,ACN
2017-05-11,120.75,120.9,119.67,120.8,1835224,ACN
2017-05-12,120.38,121.5,120.38,120.96,2362291,ACN
2017-05-15,120.96,122.54,120.7601,122.25,1772747,ACN
2017-05-16,122.69,123.31,122.22,123.14,2180617,ACN
2017-05-17,122.2,123.07,120.34,120.44,2277902,ACN
2017-05-18,120.86,121.03,119.41,120.4,1968786,ACN
2017-05-19,121.01,121.21,120.19,120.98,2190103,ACN
2017-05-22,121.6,122.84,121.22,122.71,1912490,ACN
2017-05-23,122.86,123.07,121.8,122.15,1472731,ACN
2017-05-24,120.43,122.15,120.3,121.95,2029654,ACN
2017-05-25,122.75,123.56,122.2,123.1,1425580,ACN
2017-05-26,122.94,123.11,122.52,122.89,1415082,ACN
2017-05-30,122.61,123.97,122.35,123.77,1373030,ACN
2017-05-31,124.0,124.6,123.525,124.47,2655586,ACN
2017-06-01,124.93,125.29,123.86,125.29,1902558,ACN
2017-06-02,125.37,125.98,124.891,125.74,1765967,ACN
2017-06-05,126.0,126.98,125.4401,126.58,1949952,ACN
2017-06-06,126.19,127.0,126.01,126.33,1513552,ACN
2017-06-07,126.08,126.77,125.53,126.55,1640608,ACN
2017-06-08,126.97,127.0,125.52,126.17,2128861,ACN
2017-06-09,126.0,126.74,124.98,125.82,1929206,ACN
2017-06-12,125.53,126.46,124.73,126.3,2355868,ACN
2017-06-13,126.44,127.56,126.08,127.07,2434069,ACN
2017-06-14,127.8,128.0,126.7,127.25,1861213,ACN
2017-06-15,126.28,127.36,124.5,127.03,2196307,ACN
2017-06-16,127.52,128.0,126.53,127.56,2965426,ACN
2017-06-19,128.47,128.47,127.39,127.77,2122954,ACN
2017-06-20,127.33,127.64,126.38,126.53,2356430,ACN
2017-06-21,127.07,127.18,126.03,127.11,3257939,ACN
2017-06-22,122.97,123.9,119.1,122.08,8691127,ACN
2017-06-23,122.14,123.62,121.72,122.74,3817814,ACN
2017-06-26,123.15,124.05,122.28,122.34,2622970,ACN
2017-06-27,122.5,122.84,122.0,122.19,2215255,ACN
2017-06-28,122.78,123.83,122.19,123.74,1727503,ACN
2017-06-29,123.5,123.5,122.61,122.99,2687283,ACN
2017-06-30,123.3,124.4,123.15,123.68,2290346,ACN
2017-07-03,123.82,124.88,123.79,123.93,1236153,ACN
2017-07-05,124.0,124.78,123.99,124.05,1328583,ACN
2017-07-06,123.35,123.63,122.03,122.94,1938109,ACN
2017-07-07,123.55,124.75,123.07,124.21,1889418,ACN
2017-07-10,124.05,124.37,123.59,124.06,1301531,ACN
2017-07-11,124.06,124.1,123.2,123.85,1379754,ACN
2017-07-12,124.3,125.48,124.12,125.47,2017856,ACN
2017-07-13,125.7,126.35,125.44,125.73,1713698,ACN
2017-07-14,126.19,126.96,125.73,126.7,1752903,ACN
2017-07-17,126.77,127.05,126.15,126.42,2005625,ACN
2017-07-18,126.25,127.57,125.48,127.37,1641350,ACN
2017-07-19,127.5,128.0,126.72,127.78,2275298,ACN
2017-07-20,127.9,128.7599,127.65,128.54,1655339,ACN
2017-07-21,128.54,128.955,128.01,128.85,1765383,ACN
2017-07-24,128.27,128.5,127.59,128.01,1763242,ACN
2017-07-25,128.25,129.31,127.68,128.95,1599954,ACN
2017-07-26,129.0,129.61,128.735,129.51,1615311,ACN
2017-07-27,129.7,129.7,127.42,128.16,2096970,ACN
2017-07-28,127.98,128.53,127.31,128.4,1133850,ACN
2017-07-31,128.5,129.16,128.19,128.82,1584354,ACN
2017-08-01,130.06,130.67,129.54,130.2,1283185,ACN
2017-08-02,129.7,129.84,128.53,128.62,1318478,ACN
2017-08-03,129.22,130.28,127.99,130.02,3560416,ACN
2017-08-04,130.06,130.67,129.54,130.2,1283185,ACN
2017-08-07,129.83,130.35,129.38,129.68,952917,ACN
2017-08-08,129.32,129.89,128.9401,129.13,1099492,ACN
2017-08-09,129.01,129.78,128.92,129.62,1216883,ACN
2017-08-10,129.22,129.78,128.19,128.24,1800865,ACN
2017-08-11,128.67,128.71,128.12,128.2,1105546,ACN
2017-08-14,128.88,129.87,128.63,129.69,1421557,ACN
2017-08-15,129.41,129.8,128.74,129.38,1152464,ACN
2017-08-16,129.66,130.49,129.4,130.03,1935454,ACN
2017-08-17,129.88,130.03,127.56,127.59,1567187,ACN
2017-08-18,127.73,128.29,127.27,127.44,1263534,ACN
2017-08-21,127.49,128.31,127.26,128.17,1284472,ACN
2017-08-22,128.56,129.47,127.99,129.31,959492,ACN
2017-08-23,128.68,129.14,128.28,128.36,1543279,ACN
2017-08-24,128.47,129.985,128.29,129.65,984907,ACN
2017-08-25,129.32,129.78,129.18,129.39,1252413,ACN
2017-08-28,129.71,129.9,129.02,129.24,999874,ACN
2017-08-29,128.47,129.985,128.29,129.66,1170831,ACN
2017-08-30,129.65,129.96,129.09,129.79,1149129,ACN
2017-08-31,130.0,130.92,129.83,130.76,2003487,ACN
2017-09-01,130.95,130.95,129.87,130.1,1528282,ACN
2017-09-05,130.1,130.39,129.1,129.77,2443236,ACN
2017-09-06,130.21,131.38,130.05,131.12,1549927,ACN
2017-09-07,131.5,134.83,131.36,134.24,2094810,ACN
2017-09-08,134.41,134.97,133.645,133.72,2178797,ACN
2017-09-11,134.62,136.26,133.61,136.23,1667247,ACN
2017-09-12,136.56,136.95,136.01,136.22,1658753,ACN
2017-09-13,135.91,136.17,134.21,134.78,3078644,ACN
2017-09-14,134.5,135.24,134.0,134.86,3290489,ACN
2017-09-15,135.0,135.65,134.04,135.35,3713509,ACN
2017-09-18,135.49,137.35,135.49,136.94,2496531,ACN
2017-09-19,137.0,137.79,136.71,136.71,2379555,ACN
2017-09-20,136.01,138.15,136.01,138.01,1997716,ACN
2017-09-21,137.95,138.12,136.57,136.66,2006962,ACN
2017-09-22,136.68,138.0,136.5,137.9,1918509,ACN
2017-09-25,137.94,138.27,137.26,138.16,2463249,ACN
2017-09-26,138.5,138.7,136.75,136.84,2911496,ACN
2017-09-27,137.32,137.54,136.12,136.64,3885524,ACN
2017-09-28,132.79,137.68,132.27,136.32,4246392,ACN
2017-09-29,136.91,137.57,134.84,135.07,3311992,ACN
2017-10-02,135.23,135.84,134.62,135.44,2667457,ACN
2017-10-03,134.84,135.97,133.66,134.25,2535494,ACN
2017-10-04,134.52,135.68,134.4594,135.16,2192962,ACN
2017-10-05,135.5,136.37,135.27,136.22,1666067,ACN
2017-10-06,136.16,136.97,135.7201,136.25,1275809,ACN
2017-10-09,136.25,137.0,136.03,136.99,1012134,ACN
2017-10-10,137.0,138.0,136.845,137.52,1804091,ACN
2017-10-11,137.19,137.52,136.41,136.91,2648228,ACN
2017-10-12,136.98,139.65,136.14,139.2,2872177,ACN
2017-10-13,139.58,140.0,138.2,139.2,1687180,ACN
2017-10-16,139.43,139.57,138.12,139.09,1453336,ACN
2017-10-17,138.91,139.28,138.28,138.65,1446708,ACN
2017-10-18,138.23,138.63,137.36,137.42,1585207,ACN
2017-10-19,137.45,138.67,136.84,138.62,1351693,ACN
2017-10-20,139.17,139.5,138.51,139.49,1368886,ACN
2017-10-23,139.75,140.1705,139.05,139.33,1518189,ACN
2017-10-24,139.34,139.43,138.05,138.91,1214963,ACN
2017-10-25,139.0,141.24,138.66,141.22,2046649,ACN
2017-10-26,141.58,142.91,141.34,141.97,1965835,ACN
2017-10-27,142.64,143.61,141.99,143.28,2367616,ACN
2017-10-30,143.39,143.78,142.13,143.29,2145253,ACN
2017-10-31,143.18,143.29,142.155,142.36,2255297,ACN
2017-11-01,142.26,143.19,141.47,142.96,2060109,ACN
2017-11-02,142.5,143.78,141.93,143.43,1585225,ACN
2017-11-03,143.43,144.69,143.1001,144.04,1336018,ACN
2017-11-06,143.12,144.21,142.29,143.93,1488755,ACN
2017-11-07,144.48,144.48,142.94,143.5,1284431,ACN
2017-11-08,143.76,145.0,143.0,144.89,1208312,ACN
2017-11-09,144.61,144.73,142.97,143.83,1288737,ACN
2017-11-10,143.52,144.07,142.695,143.89,922497,ACN
2017-11-13,143.61,144.28,143.16,143.92,1456203,ACN
2017-11-14,143.41,145.5,142.77,144.96,1811893,ACN
2017-11-15,144.41,145.0,143.675,144.26,1792821,ACN
2017-11-16,144.96,147.28,144.6,147.04,2040100,ACN
2017-11-17,146.39,146.79,144.75,145.45,2557132,ACN
2017-11-20,145.37,146.85,144.88,146.57,1602599,ACN
2017-11-21,147.0,148.47,146.41,148.01,1732024,ACN
2017-11-22,147.85,148.325,147.03,147.11,1263667,ACN
2017-11-24,148.17,148.17,146.8,147.63,601818,ACN
2017-11-27,148.0,148.1,147.43,147.5,1352108,ACN
2017-11-28,148.01,148.49,146.6468,148.04,1925904,ACN
2017-11-29,148.56,148.56,145.23,146.95,1972967,ACN
2017-11-30,147.0,148.6,146.8,148.01,2837114,ACN
2017-12-01,147.7,148.36,145.745,146.57,1971617,ACN
2017-12-04,147.5,147.97,146.08,147.15,2099765,ACN
2017-12-05,147.24,148.48,146.785,147.67,1398938,ACN
2017-12-06,147.74,148.4799,147.27,148.27,1363413,ACN
2017-12-07,148.0,148.66,147.24,148.6,1526446,ACN
2017-12-08,149.1,150.59,148.72,150.53,1735968,ACN
2017-12-11,150.55,151.14,150.13,150.69,1983301,ACN
2017-12-12,150.61,152.8,149.96,152.1,2318318,ACN
2017-12-13,151.81,152.75,150.41,151.42,1596836,ACN
2017-12-14,151.86,152.41,151.15,151.21,1612529,ACN
2017-12-15,151.56,152.9,150.66,152.66,3498820,ACN
2017-12-18,153.7,153.75,151.58,151.72,2277532,ACN
2017-12-19,152.0,152.79,150.9901,152.22,2063928,ACN
2017-12-20,152.43,152.87,151.62,151.75,3206177,ACN
2017-12-21,156.09,158.44,153.91,154.2,4563593,ACN
2017-12-22,155.49,156.0,153.8,153.89,1818619,ACN
2017-12-26,153.14,153.47,152.46,152.99,1514425,ACN
2017-12-27,153.24,153.765,152.83,153.32,1690434,ACN
2017-12-28,153.46,153.905,152.99,153.57,1124287,ACN
2017-12-29,154.43,154.58,153.07,153.09,1452063,ACN
2018-01-02,153.5,154.1,152.78,153.84,3061912,ACN
2018-01-03,152.985,154.99,152.985,154.55,2064185,ACN
2018-01-04,155.0,156.86,154.77,156.38,1777024,ACN
2018-01-05,156.61,157.72,156.13,157.67,1597608,ACN
2018-01-08,157.37,159.01,156.84,158.93,2616907,ACN
2018-01-09,158.5,159.49,157.4535,159.46,3204962,ACN
2018-01-10,158.95,159.15,157.7308,158.9,1624075,ACN
2018-01-11,158.9,159.4,158.051,159.11,1809390,ACN
2018-01-12,159.5,160.635,158.57,160.11,2048945,ACN
2018-01-16,160.25,160.37,157.91,157.96,2858729,ACN
2018-01-17,159.1,160.47,158.81,160.21,2143095,ACN
2018-01-18,160.13,161.0823,159.82,160.94,1715458,ACN
2018-01-19,161.6,162.498,160.2,161.75,2246733,ACN
2018-01-22,161.21,161.88,160.82,161.43,1719976,ACN
2018-01-23,161.29,162.05,160.64,160.88,1635846,ACN
2018-01-24,161.2,161.99,160.54,160.6,1951898,ACN
2018-01-25,161.12,161.75,160.615,160.79,1327113,ACN
2018-01-26,161.25,162.58,160.33,162.55,1950655,ACN
2018-01-29,162.33,162.6,160.97,161.19,1314847,ACN
2018-01-30,160.96,161.16,159.11,159.7,1699965,ACN
2018-01-31,160.09,160.945,159.73,160.7,1878301,ACN
2018-02-01,160.155,161.13,159.54,160.46,1692576,ACN
2018-02-02,159.98,160.27,156.63,156.9,2183611,ACN
2018-02-05,156.12,159.27,150.73,151.83,3733711,ACN
2018-02-06,150.29,155.18,149.43,154.69,4259634,ACN
2018-02-07,154.22,158.93,153.07,155.15,2918659,ACN
2013-02-08,38.31,39.45,38.145,39.12,5104545,ADBE
2013-02-11,38.99,39.05,38.534,38.64,2333712,ADBE
2013-02-12,38.55,39.13,38.12,38.89,3279424,ADBE
2013-02-13,38.9,39.15,38.67,38.81,2490936,ADBE
2013-02-14,38.7,38.92,38.301,38.61,4929645,ADBE
2013-02-15,38.51,38.76,38.38,38.635,2367880,ADBE
2013-02-19,38.58,39.0,38.52,38.995,2056485,ADBE
2013-02-20,39.04,39.28,38.75,38.77,3129578,ADBE
2013-02-21,38.82,38.82,38.3,38.34,2872613,ADBE
2013-02-22,38.54,38.87,38.37,38.55,2835481,ADBE
2013-02-25,38.66,39.085,38.1,38.11,2738642,ADBE
2013-02-26,38.14,38.66,38.09,38.59,2924950,ADBE
2013-02-27,38.32,39.75,38.1,39.6,5285247,ADBE
2013-02-28,39.54,39.935,39.29,39.31,3637596,ADBE
2013-03-01,39.3,39.88,38.96,39.83,2328199,ADBE
2013-03-04,39.74,40.47,39.45,40.46,2423523,ADBE
2013-03-05,40.76,41.49,40.68,41.46,4236512,ADBE
2013-03-06,41.47,41.77,41.13,41.29,2835525,ADBE
2013-03-07,41.4,41.59,41.2,41.5,2678444,ADBE
2013-03-08,41.75,41.91,41.32,41.5,3330208,ADBE
2013-03-11,41.12,41.54,40.96,41.48,4632354,ADBE
2013-03-12,41.53,41.53,41.1521,41.4,3454744,ADBE
2013-03-13,41.5,41.81,41.3,41.59,2892454,ADBE
2013-03-14,41.82,41.93,41.44,41.62,2762856,ADBE
2013-03-15,41.45,41.79,41.32,41.38,5424159,ADBE
2013-03-18,41.08,41.48,40.21,41.06,3311229,ADBE
2013-03-19,41.1,41.37,40.49,40.75,4715656,ADBE
2013-03-20,42.7,43.23,41.995,42.46,10733242,ADBE
2013-03-21,41.99,42.63,41.9,42.18,5659354,ADBE
2013-03-22,42.17,43.23,42.11,42.97,5595189,ADBE
2013-03-25,42.9,43.42,42.41,42.49,5221560,ADBE
2013-03-26,42.66,42.95,42.4565,42.75,2125366,ADBE
2013-03-27,42.6,42.885,42.38,42.66,1706931,ADBE
2013-03-28,42.54,43.59,42.42,43.515,4075185,ADBE
2013-04-01,43.36,43.78,43.23,43.38,3397904,ADBE
2013-04-02,43.5,43.89,43.36,43.845,3371517,ADBE
2013-04-03,43.78,43.84,43.491,43.7,5043009,ADBE
2013-04-04,43.74,44.25,43.44,44.21,5109824,ADBE
2013-04-05,43.42,43.86,43.21,43.38,4307719,ADBE
2013-04-08,43.27,43.8,43.135,43.79,2814037,ADBE
2013-04-09,43.71,44.26,43.34,44.17,2529305,ADBE
2013-04-10,44.42,45.4,44.33,44.7,5795402,ADBE
2013-04-11,45.04,45.53,44.8,45.21,5896264,ADBE
2013-04-12,45.15,45.16,44.74,45.03,2817672,ADBE
2013-04-15,44.81,45.46,44.59,44.6,3552652,ADBE
2013-04-16,44.77,45.35,44.77,45.28,2226459,ADBE
2013-04-17,44.86,45.17,44.51,44.9,3421158,ADBE
2013-04-18,45.18,45.2,44.34,44.46,2995895,ADBE
2013-04-19,44.6,44.81,44.31,44.74,2746888,ADBE
2013-04-22,45.0,45.2,44.33,44.53,2026324,ADBE
2013-04-23,44.84,45.36,44.44,44.87,2163722,ADBE
2013-04-24,44.91,45.05,44.52,44.67,2223455,ADBE
2013-04-25,44.75,45.205,44.56,45.05,2131886,ADBE
2013-04-26,44.84,45.18,44.78,44.91,2300068,ADBE
2013-04-29,44.89,45.59,44.82,45.06,3553107,ADBE
2013-04-30,44.76,45.15,44.55,45.08,4313153,ADBE
2013-05-01,45.14,45.73,44.61,44.71,3817579,ADBE
2013-05-02,44.65,45.88,44.63,45.69,2738430,ADBE
2013-05-03,46.0,47.17,45.82,47.01,4226406,ADBE
2013-05-06,47.0,47.14,46.48,46.49,3078198,ADBE
2013-05-07,46.46,46.68,45.29,45.602,6862931,ADBE
2013-05-08,45.51,45.64,45.1601,45.32,3318807,ADBE
2013-05-09,45.22,45.25,43.47,43.97,9318677,ADBE
2013-05-10,44.12,44.2,43.75,44.02,4571120,ADBE
2013-05-13,43.98,44.008,43.49,43.61,2767935,ADBE
2013-05-14,43.7,44.1,43.6001,44.04,4304923,ADBE
2013-05-15,44.06,45.105,43.95,45.07,3645934,ADBE
2013-05-16,44.96,45.34,44.48,44.56,2609084,ADBE
2013-05-17,44.6,44.76,44.33,44.61,3688124,ADBE
2013-05-20,44.55,44.675,44.15,44.29,1491068,ADBE
2013-05-21,44.21,44.48,43.89,44.02,1828187,ADBE
2013-05-22,44.12,44.31,42.95,43.17,3026370,ADBE
2013-05-23,42.66,43.14,42.57,42.77,3339693,ADBE
2013-05-24,42.32,42.53,41.91,42.43,3766131,ADBE
2013-05-28,42.78,43.13,42.65,42.91,2655897,ADBE
2013-05-29,42.75,42.87,42.3901,42.6,3280897,ADBE
2013-05-30,42.65,43.385,42.5,43.19,2755447,ADBE
2013-05-31,42.92,43.55,42.66,42.91,3132984,ADBE
2013-06-03,42.98,43.48,42.76,43.46,2884752,ADBE
2013-06-04,43.67,44.8,43.53,44.39,5249270,ADBE
2013-06-05,44.39,44.58,43.81,43.84,3385503,ADBE
2013-06-06,43.84,44.05,43.255,43.57,3760841,ADBE
2013-06-07,43.86,44.41,43.66,44.12,2895226,ADBE
2013-06-10,44.3,44.335,43.84,44.09,1833873,ADBE
2013-06-11,43.6,43.85,43.1,43.12,2487069,ADBE
2013-06-12,43.31,43.46,42.61,42.72,2124415,ADBE
2013-06-13,42.74,43.36,42.39,43.3,2002339,ADBE
2013-06-14,43.33,43.57,42.7,42.84,2320075,ADBE
2013-06-17,43.22,43.76,42.975,43.39,2677070,ADBE
2013-06-18,43.55,44.2,43.215,43.36,5383079,ADBE
2013-06-19,46.43,46.44,45.35,45.78,12565585,ADBE
2013-06-20,45.28,45.29,44.45,44.895,5488604,ADBE
2013-06-21,44.92,45.0,44.23,44.77,6294691,ADBE
2013-06-24,44.34,44.6,43.37,43.6,4492827,ADBE
2013-06-25,44.04,44.435,43.46,44.37,3366284,ADBE
2013-06-26,44.95,45.915,44.895,45.68,5356322,ADBE
2013-06-27,45.9,46.265,45.59,45.93,2916446,ADBE
2013-06-28,45.99,45.99,45.39,45.56,4052512,ADBE
2013-07-01,45.23,47.19,44.88,46.235,6341158,ADBE
2013-07-02,46.0,46.48,45.725,46.03,3025049,ADBE
2013-07-03,45.71,46.82,45.66,46.42,1601483,ADBE
2013-07-05,46.69,47.1,46.55,47.0,1614563,ADBE
2013-07-08,47.03,47.49,46.44,46.625,2813076,ADBE
2013-07-09,46.76,47.31,46.73,47.26,2578615,ADBE
2013-07-10,47.09,47.33,46.64,47.25,2684637,ADBE
2013-07-11,47.62,48.0,47.5,47.99,3293492,ADBE
2013-07-12,48.35,48.63,48.08,48.39,4135697,ADBE
2013-07-15,48.25,48.455,48.095,48.12,2122706,ADBE
2013-07-16,48.05,48.13,47.36,47.485,2473018,ADBE
2013-07-17,48.17,48.4,47.78,48.04,3135777,ADBE
2013-07-18,48.04,48.52,48.005,48.19,2641466,ADBE
2013-07-19,48.26,48.47,47.93,48.07,2763970,ADBE
2013-07-22,48.52,48.52,47.92,48.28,1782812,ADBE
2013-07-23,48.35,48.45,47.95,48.07,1708528,ADBE
2013-07-24,48.38,48.58,47.65,47.8,2407382,ADBE
2013-07-25,47.8,47.96,47.4525,47.79,2242304,ADBE
2013-07-26,47.77,47.8571,47.4,47.64,2917979,ADBE
2013-07-29,47.51,47.775,47.1101,47.17,2352441,ADBE
2013-07-30,47.19,47.5,47.115,47.36,2757992,ADBE
2013-07-31,47.5,47.71,47.18,47.28,3813463,ADBE
2013-08-01,47.62,47.82,47.41,47.7,3497588,ADBE
2013-08-02,47.38,47.82,47.125,47.45,3735290,ADBE
2013-08-05,47.45,47.84,47.3501,47.63,2172212,ADBE
2013-08-06,47.55,47.8499,47.37,47.39,1642797,ADBE
2013-08-07,47.17,47.48,46.83,47.1,2397741,ADBE
2013-08-08,47.32,47.66,47.03,47.51,2974475,ADBE
2013-08-09,47.38,47.775,47.09,47.18,1891309,ADBE
2013-08-12,46.87,47.33,46.85,47.2,1807937,ADBE
2013-08-13,47.37,47.41,46.92,47.14,1960256,ADBE
2013-08-14,47.14,47.14,46.68,46.84,2115128,ADBE
2013-08-15,46.37,46.39,45.705,45.87,2616802,ADBE
2013-08-16,45.94,45.955,45.3,45.4,2829158,ADBE
2013-08-19,45.44,45.52,44.8799,44.89,2185789,ADBE
2013-08-20,44.77,45.45,44.7,45.07,2214429,ADBE
2013-08-21,45.01,45.51,44.8,45.14,2515511,ADBE
2013-08-22,45.1,45.71,45.09,45.68,1699626,ADBE
2013-08-23,45.85,45.88,45.405,45.77,2410696,ADBE
2013-08-26,46.25,46.61,46.01,46.06,2591771,ADBE
2013-08-27,45.55,45.875,45.27,45.5,2227935,ADBE
2013-08-28,45.58,45.915,45.49,45.53,1971473,ADBE
2013-08-29,45.5,46.14,45.35,45.93,1738910,ADBE
2013-08-30,45.88,46.11,45.57,45.75,2211503,ADBE
2013-09-03,46.21,46.5655,45.7,45.88,1955490,ADBE
2013-09-04,45.76,47.17,45.76,46.93,5402222,ADBE
2013-09-05,46.88,47.34,46.68,46.731,2379829,ADBE
2013-09-06,46.89,47.3,46.26,46.87,3140873,ADBE
2013-09-09,47.11,47.27,46.99,47.25,1931658,ADBE
2013-09-10,47.62,48.065,47.51,48.02,2831322,ADBE
2013-09-11,48.0,48.33,47.945,48.2,2625124,ADBE
2013-09-12,48.07,48.09,47.56,47.64,3024064,ADBE
2013-09-13,47.66,47.96,47.64,47.76,2571572,ADBE
2013-09-16,48.17,48.705,47.97,48.14,4498273,ADBE
2013-09-17,48.19,48.49,47.92,48.14,6826894,ADBE
2013-09-18,51.68,52.67,51.06,52.58,15268245,ADBE
2013-09-19,52.05,52.395,51.575,51.869,7125617,ADBE
2013-09-20,51.87,52.96,51.68,52.31,12323349,ADBE
2013-09-23,52.07,52.47,51.615,51.8,3183405,ADBE
2013-09-24,51.79,51.88,51.07,51.42,3077006,ADBE
2013-09-25,51.48,52.08,51.42,51.87,4009398,ADBE
2013-09-26,52.0,52.38,51.81,52.1,2902916,ADBE
2013-09-27,51.71,52.48,51.65,52.03,2382014,ADBE
2013-09-30,51.5,52.15,51.202,51.94,2748601,ADBE
2013-10-01,52.1,52.48,51.84,52.43,3243269,ADBE
2013-10-02,51.79,52.28,51.29,51.52,3691156,ADBE
2013-10-03,51.61,51.65,50.54,50.88,3862191,ADBE
2013-10-04,50.09,51.67,50.02,51.57,3880870,ADBE
2013-10-07,51.05,51.34,50.79,50.82,2582671,ADBE
2013-10-08,50.93,50.97,49.44,49.58,4963679,ADBE
2013-10-09,49.62,49.87,48.87,49.45,4347378,ADBE
2013-10-10,50.06,51.22,49.86,51.165,3740948,ADBE
2013-10-11,50.82,52.22,50.82,52.19,3410470,ADBE
2013-10-14,51.9,52.8279,51.72,52.63,4910001,ADBE
2013-10-15,52.31,52.78,51.81,51.93,3658815,ADBE
2013-10-16,51.54,52.58,51.54,51.91,3367662,ADBE
2013-10-17,51.87,52.31,51.7,52.065,3776599,ADBE
2013-10-18,52.15,52.78,52.0,52.63,4210148,ADBE
2013-10-21,52.73,53.27,52.71,53.08,3739740,ADBE
2013-10-22,53.47,53.57,52.99,53.17,4375833,ADBE
2013-10-23,52.75,53.45,52.155,53.06,4386787,ADBE
2013-10-24,53.06,54.58,53.05,54.21,5717182,ADBE
2013-10-25,54.07,54.2,53.46,53.81,6186140,ADBE
2013-10-28,53.91,54.37,53.59,53.93,3505008,ADBE
2013-10-29,54.0,55.12,53.91,54.86,5148291,ADBE
2013-10-30,54.87,55.07,53.69,54.1,3482486,ADBE
2013-10-31,54.01,54.56,53.9,54.22,3509466,ADBE
2013-11-01,54.61,54.675,54.14,54.61,2719983,ADBE
2013-11-04,55.01,55.42,54.66,55.39,3433601,ADBE
2013-11-05,55.24,55.28,54.67,54.79,3616606,ADBE
2013-11-06,54.9,55.105,54.54,54.88,3286055,ADBE
2013-11-07,55.05,55.17,53.1,53.168,5526686,ADBE
2013-11-08,53.42,54.93,53.33,54.84,5940947,ADBE
2013-11-11,54.85,56.18,54.49,56.18,4221793,ADBE
2013-11-12,55.84,56.34,55.6,56.24,2929235,ADBE
2013-11-13,55.59,57.59,55.59,57.55,5170755,ADBE
2013-11-14,57.56,57.99,56.91,57.17,4571882,ADBE
2013-11-15,57.54,57.59,56.78,57.35,2909903,ADBE
2013-11-18,57.45,57.49,56.4,56.6,3173558,ADBE
2013-11-19,56.73,56.73,55.65,55.77,3405010,ADBE
2013-11-20,55.98,56.32,55.8,55.94,2931259,ADBE
2013-11-21,56.28,56.59,55.86,56.23,2461187,ADBE
2013-11-22,56.26,56.5,55.89,56.41,2890754,ADBE
2013-11-25,56.62,57.18,56.5,56.95,2986379,ADBE
2013-11-26,56.87,56.89,56.2,56.7,2840970,ADBE
2013-11-27,56.85,57.03,56.68,56.91,2134011,ADBE
2013-11-29,57.12,57.15,56.6225,56.78,965238,ADBE
2013-12-02,56.74,57.03,56.61,56.76,1950754,ADBE
2013-12-03,56.63,57.06,56.39,56.4,4129531,ADBE
2013-12-04,56.19,56.43,55.42,56.05,3663514,ADBE
2013-12-05,55.63,55.75,54.47,55.04,7792707,ADBE
2013-12-06,55.99,56.1,55.5502,55.6,3334370,ADBE
2013-12-09,55.94,56.05,55.24,55.44,3397886,ADBE
2013-12-10,55.38,55.39,54.65,55.32,3787264,ADBE
2013-12-11,55.25,55.595,54.575,54.64,3990031,ADBE
2013-12-12,54.44,54.9399,53.9301,53.99,6248166,ADBE
2013-12-13,58.06,61.09,58.0,60.89,15848121,ADBE
2013-12-16,60.63,60.88,58.395,58.5,8785998,ADBE
2013-12-17,58.5,58.88,57.54,57.67,6361393,ADBE
2013-12-18,57.58,59.07,57.02,59.04,4975484,ADBE
2013-12-19,58.73,58.9845,58.07,58.13,3310530,ADBE
2013-12-20,58.42,59.55,58.22,59.26,5363175,ADBE
2013-12-23,59.74,59.89,59.12,59.47,1950198,ADBE
2013-12-24,59.58,59.78,59.22,59.53,846684,ADBE
2013-12-26,59.53,59.99,59.48,59.58,1026504,ADBE
2013-12-27,59.73,59.99,59.28,59.51,1267021,ADBE
2013-12-30,59.67,59.8,59.24,59.55,1329125,ADBE
2013-12-31,59.6,59.915,59.56,59.879,1391266,ADBE
2014-01-02,59.06,59.53,58.94,59.29,2746370,ADBE
2014-01-03,59.19,59.685,59.11,59.16,1588951,ADBE
2014-01-06,58.06,58.77,58.01,58.12,3753914,ADBE
2014-01-07,58.26,59.05,58.06,58.97,2963608,ADBE
2014-01-08,59.12,59.28,58.46,58.9,3455956,ADBE
2014-01-09,58.99,59.53,58.72,59.09,2427430,ADBE
2014-01-10,59.35,59.63,58.95,59.53,1829065,ADBE
2014-01-13,59.28,59.44,58.41,58.6,2928748,ADBE
2014-01-14,58.68,60.53,58.63,60.37,4180051,ADBE
2014-01-15,60.44,61.81,60.4,61.68,4220336,ADBE
2014-01-16,61.59,61.98,61.26,61.63,3747779,ADBE
2014-01-17,61.02,61.5999,60.8,61.37,3314520,ADBE
2014-01-21,61.5,61.79,60.7,60.85,3198693,ADBE
2014-01-22,60.93,61.81,60.7,61.77,3593983,ADBE
2014-01-23,61.18,61.43,60.32,60.88,2671273,ADBE
2014-01-24,60.3,60.44,59.09,59.09,2920077,ADBE
2014-01-27,58.11,58.88,57.86,58.36,5257958,ADBE
2014-01-28,57.98,59.46,57.88,59.11,3529455,ADBE
2014-01-29,58.61,59.18,58.17,58.46,3585389,ADBE
2014-01-30,59.12,59.9,59.02,59.39,2768347,ADBE
2014-01-31,58.15,59.54,58.09,59.19,3112871,ADBE
2014-02-03,59.08,59.255,57.32,58.09,6649084,ADBE
2014-02-04,58.48,59.74,57.65,59.72,3593173,ADBE
2014-02-05,59.54,61.02,59.271,61.0,5122619,ADBE
2014-02-06,60.7,61.65,60.65,61.34,2898235,ADBE
2014-02-07,61.58,63.24,61.3,62.88,4823760,ADBE
2014-02-10,62.73,63.801,62.52,63.78,2833408,ADBE
2014-02-11,64.48,64.88,63.66,63.97,4648164,ADBE
2014-02-12,64.21,65.15,64.09,65.14,3137832,ADBE
2014-02-13,64.84,67.11,64.83,67.04,3606875,ADBE
2014-02-14,67.48,68.485,67.0,68.34,6234518,ADBE
2014-02-18,68.62,69.1,68.0,68.66,3757939,ADBE
2014-02-19,68.45,69.43,67.675,67.99,3996754,ADBE
2014-02-20,68.19,68.66,67.7,68.48,3162167,ADBE
2014-02-21,67.82,68.44,67.55,68.22,3610158,ADBE
2014-02-24,68.54,69.28,68.0,68.765,2811705,ADBE
2014-02-25,68.71,68.76,67.63,68.01,3574496,ADBE
2014-02-26,67.73,68.95,67.65,67.82,3068166,ADBE
2014-02-27,67.9,70.075,67.82,69.92,4724503,ADBE
2014-02-28,70.25,71.11,67.83,68.63,5728691,ADBE
2014-03-03,68.06,68.15,67.14,67.86,3394950,ADBE
2014-03-04,68.6,69.04,68.5,68.6,5427902,ADBE
2014-03-05,68.79,69.03,68.52,68.9,3070141,ADBE
2014-03-06,69.14,69.42,68.85,68.92,3059167,ADBE
2014-03-07,69.21,69.31,67.97,68.52,2500313,ADBE
2014-03-10,68.68,68.68,67.31,68.04,3032829,ADBE
2014-03-11,68.19,68.6,67.25,67.47,3344977,ADBE
2014-03-12,67.06,68.1,66.75,68.06,2433603,ADBE
2014-03-13,68.48,68.83,66.625,67.08,2870932,ADBE
2014-03-14,67.7,67.7,66.87,67.19,3006693,ADBE
2014-03-17,67.89,69.35,67.7301,68.17,3933636,ADBE
2014-03-18,67.66,70.24,67.52,68.52,11438540,ADBE
2014-03-19,69.01,69.01,66.15,67.63,7683089,ADBE
2014-03-20,67.55,69.08,67.44,68.49,5280229,ADBE
2014-03-21,69.06,69.06,66.91,67.14,5477183,ADBE
2014-03-24,67.22,67.4768,64.77,65.24,5905655,ADBE
2014-03-25,65.75,66.735,65.06,65.81,4245508,ADBE
2014-03-26,66.1,66.39,63.88,63.9,4714001,ADBE
2014-03-27,63.6,65.16,63.05,64.53,5556655,ADBE
2014-03-28,64.71,65.605,64.15,64.88,4019774,ADBE
2014-03-31,64.87,65.95,64.62,65.74,3213894,ADBE
2014-04-01,65.9,66.215,65.44,65.93,3398428,ADBE
2014-04-02,66.07,66.31,65.12,65.48,2587043,ADBE
2014-04-03,65.5,65.5,62.17,62.45,6984492,ADBE
2014-04-04,62.92,62.92,61.1,61.32,6157470,ADBE
2014-04-07,61.2,61.2,59.63,60.47,6271137,ADBE
2014-04-08,60.53,62.25,60.11,61.82,6709995,ADBE
2014-04-09,62.0,63.6904,61.555,63.46,6427389,ADBE
2014-04-10,63.05,63.45,61.27,61.49,5648690,ADBE
2014-04-11,60.89,61.75,60.022,60.5,5930687,ADBE
2014-04-14,61.18,61.66,60.55,61.39,3234013,ADBE
2014-04-15,61.5,62.2925,60.5,62.105,3598619,ADBE
2014-04-16,62.27,63.14,62.25,63.04,3370603,ADBE
2014-04-17,62.96,64.23,62.53,64.04,3746019,ADBE
2014-04-21,64.0,64.46,63.56,64.3,2077304,ADBE
2014-04-22,64.06,64.74,63.76,64.48,3854878,ADBE
2014-04-23,64.23,64.58,63.78,64.39,2863697,ADBE
2014-04-24,64.89,65.0,62.93,63.22,3961243,ADBE
2014-04-25,62.92,63.03,61.56,61.61,4288456,ADBE
2014-04-28,61.84,62.17,59.62,60.4,4375789,ADBE
2014-04-29,60.57,60.93,59.905,60.91,3531625,ADBE
2014-04-30,60.87,61.8,60.63,61.69,3722068,ADBE
2014-05-01,61.69,63.1045,61.31,62.59,2839294,ADBE
2014-05-02,62.86,62.97,61.53,61.56,2365346,ADBE
2014-05-05,61.2,61.98,60.88,61.44,2070172,ADBE
2014-05-06,61.15,61.35,59.34,59.44,3913160,ADBE
2014-05-07,59.56,59.68,57.15,58.63,7061082,ADBE
2014-05-08,58.34,60.61,57.901,59.08,3824949,ADBE
2014-05-09,59.14,59.61,58.1675,59.59,3607876,ADBE
2014-05-12,59.77,61.045,59.74,60.7,2863613,ADBE
2014-05-13,60.81,60.97,60.14,60.81,2938421,ADBE
2014-05-14,59.95,61.35,59.95,60.88,2497810,ADBE
2014-05-15,60.71,60.95,59.56,60.2,5699227,ADBE
2014-05-16,60.65,61.69,59.93,61.64,3651241,ADBE
2014-05-19,61.27,62.84,61.26,62.2,2817642,ADBE
2014-05-20,62.12,62.45,61.42,61.71,1865344,ADBE
2014-05-21,61.73,62.66,61.53,62.47,1414109,ADBE
2014-05-22,62.29,63.46,61.911,63.15,1814664,ADBE
2014-05-23,63.33,64.48,62.84,64.3,2281916,ADBE
2014-05-27,64.64,65.485,64.61,65.25,2156589,ADBE
2014-05-28,65.43,65.48,64.79,64.84,2198354,ADBE
2014-05-29,64.93,65.82,64.9262,65.45,2060964,ADBE
2014-05-30,65.75,65.75,64.17,64.54,2444139,ADBE
2014-06-02,64.54,65.04,63.68,64.64,1427741,ADBE
2014-06-03,64.19,64.46,63.49,64.09,3010166,ADBE
2014-06-04,64.1,64.73,63.62,64.17,2675597,ADBE
2014-06-05,64.3,65.619,63.925,65.47,2041860,ADBE
2014-06-06,65.99,67.32,65.69,66.91,3630237,ADBE
2014-06-09,66.7,67.38,66.59,66.93,1339828,ADBE
2014-06-10,66.69,67.1899,66.46,66.96,1568263,ADBE
2014-06-11,66.9,67.5,66.66,67.46,1607900,ADBE
2014-06-12,67.23,67.46,66.28,66.56,1940112,ADBE
2014-06-13,66.7,66.95,66.25,66.82,2981070,ADBE
2014-06-16,66.8,67.79,66.52,67.62,4370384,ADBE
2014-06-17,67.36,68.0,66.86,67.54,6654142,ADBE
2014-06-18,73.82,74.69,72.1,73.08,11379268,ADBE
2014-06-19,73.17,73.57,72.2401,72.95,4413446,ADBE
2014-06-20,73.04,73.15,72.545,72.61,3904720,ADBE
2014-06-23,72.74,73.16,72.29,72.89,2354491,ADBE
2014-06-24,72.95,73.28,72.175,72.38,2948629,ADBE
2014-06-25,72.27,72.7599,72.12,72.44,2218848,ADBE
2014-06-26,72.44,72.9,72.175,72.85,2075399,ADBE
2014-06-27,72.62,72.765,71.76,72.0,7315469,ADBE
2014-06-30,72.43,72.74,71.955,72.36,2771273,ADBE
2014-07-01,72.09,73.99,71.8,73.01,4718434,ADBE
2014-07-02,72.65,73.24,72.6,72.76,2682086,ADBE
2014-07-03,72.95,73.71,72.68,73.57,1396076,ADBE
2014-07-07,73.07,73.42,72.577,72.68,1768272,ADBE
2014-07-08,72.59,72.87,70.87,71.14,2789116,ADBE
2014-07-09,71.11,71.97,71.11,71.57,1749489,ADBE
2014-07-10,70.46,72.08,70.31,71.7,1853157,ADBE
2014-07-11,71.73,72.44,71.05,72.26,1930580,ADBE
2014-07-14,72.55,73.26,72.46,72.88,1862544,ADBE
2014-07-15,72.8,73.11,71.87,72.29,2752669,ADBE
2014-07-16,72.55,72.87,72.19,72.38,1512639,ADBE
2014-07-17,72.11,72.47,71.31,71.39,2032437,ADBE
2014-07-18,71.9,72.5799,71.35,72.55,2856852,ADBE
2014-07-21,72.5,72.65,71.7,71.96,1906069,ADBE
2014-07-22,72.13,72.83,71.91,72.26,1769531,ADBE
2014-07-23,72.34,72.5499,71.48,72.04,1873790,ADBE
2014-07-24,72.3,72.9,72.2,72.795,2414071,ADBE
2014-07-25,72.54,73.151,72.23,72.62,1996681,ADBE
2014-07-28,72.39,73.02,71.84,72.7,1721815,ADBE
2014-07-29,72.7,73.25,72.24,72.27,1916097,ADBE
2014-07-30,72.5,72.7,71.47,71.89,2667626,ADBE
2014-07-31,71.31,71.54,69.01,69.2499,3822933,ADBE
2014-08-01,69.01,69.55,68.52,68.94,2109007,ADBE
2014-08-04,68.95,69.2395,68.35,68.77,3037307,ADBE
2014-08-05,68.3,69.55,68.29,68.97,3456650,ADBE
2014-08-06,68.73,69.07,68.22,68.23,2455656,ADBE
2014-08-07,68.69,68.8795,67.57,67.83,2292520,ADBE
2014-08-08,68.08,68.64,67.74,68.39,1573232,ADBE
2014-08-11,68.5,69.18,68.28,68.97,2196937,ADBE
2014-08-12,68.61,68.99,68.2,68.785,1919431,ADBE
2014-08-13,69.12,69.97,68.36,69.79,1881814,ADBE
2014-08-14,69.89,70.07,69.59,70.05,1318652,ADBE
2014-08-15,70.88,70.91,69.58,70.07,4311632,ADBE
2014-08-18,70.44,71.1,70.39,71.06,1707275,ADBE
2014-08-19,71.09,72.08,71.06,72.05,2003901,ADBE
2014-08-20,71.78,72.0,70.75,71.02,3395267,ADBE
2014-08-21,71.07,71.9,70.83,71.73,1886928,ADBE
2014-08-22,71.89,72.29,71.545,72.04,1443894,ADBE
2014-08-25,72.44,72.57,71.63,71.82,1709031,ADBE
2014-08-26,71.79,72.25,71.495,71.53,1848229,ADBE
2014-08-27,71.53,72.09,71.37,71.55,1705551,ADBE
2014-08-28,71.23,71.72,70.86,71.37,1062891,ADBE
2014-08-29,71.77,72.0975,71.4,71.9,1659465,ADBE
2014-09-02,72.06,72.59,71.84,72.1,2161445,ADBE
2014-09-03,72.55,72.8,71.99,72.43,1971420,ADBE
2014-09-04,72.63,73.2,72.26,72.455,1976048,ADBE
2014-09-05,72.6,73.13,72.41,73.13,1736191,ADBE
2014-09-08,72.87,73.55,72.81,73.39,1378365,ADBE
2014-09-09,73.58,73.58,72.34,72.42,1648564,ADBE
2014-09-10,72.25,72.75,71.84,72.33,2213470,ADBE
2014-09-11,72.03,72.5699,71.78,72.42,1708796,ADBE
2014-09-12,72.4,72.49,70.795,70.98,3145623,ADBE
2014-09-15,70.63,70.96,69.37,70.27,3867962,ADBE
2014-09-16,70.01,70.96,69.19,70.73,5965195,ADBE
2014-09-17,68.03,69.09,67.16,67.3,9471253,ADBE
2014-09-18,67.28,68.15,67.1,67.91,5173855,ADBE
2014-09-19,68.12,68.2,66.35,66.94,6790056,ADBE
2014-09-22,66.7,67.225,65.79,67.2,4128969,ADBE
2014-09-23,67.11,68.07,66.85,67.79,4414139,ADBE
2014-09-24,67.77,69.25,67.6,69.03,3885294,ADBE
2014-09-25,68.85,69.02,67.53,67.71,3622948,ADBE
2014-09-26,67.49,68.42,67.42,68.355,2286609,ADBE
2014-09-29,67.69,69.49,67.55,69.22,3379570,ADBE
2014-09-30,69.49,69.5,68.53,69.19,2887348,ADBE
2014-10-01,69.13,69.13,67.51,67.54,4655158,ADBE
2014-10-02,67.83,67.9512,66.15,67.06,3936898,ADBE
2014-10-03,67.59,68.67,67.59,68.4,2874110,ADBE
2014-10-06,68.56,68.8,67.45,67.67,1586276,ADBE
2014-10-07,67.4,67.63,65.93,65.96,3308165,ADBE
2014-10-08,66.0,68.09,65.411,67.99,3562500,ADBE
2014-10-09,67.83,67.96,65.48,65.66,3376811,ADBE
2014-10-10,65.37,65.58,63.29,63.29,4647988,ADBE
2014-10-13,63.01,63.35,61.5301,61.68,4822097,ADBE
2014-10-14,62.17,62.3,60.69,60.88,4189537,ADBE
2014-10-15,59.61,62.65,58.51,62.19,8333625,ADBE
2014-10-16,60.72,63.72,60.72,62.86,6639958,ADBE
2014-10-17,63.46,65.13,63.46,64.52,6540794,ADBE
2014-10-20,64.25,64.73,63.7,64.68,4266231,ADBE
2014-10-21,64.84,66.56,64.51,66.425,3229897,ADBE
2014-10-22,66.31,66.49,64.99,65.04,2363348,ADBE
2014-10-23,65.62,66.4,65.17,65.92,1783779,ADBE
2014-10-24,66.26,67.085,65.5,67.01,1391572,ADBE
2014-10-27,66.84,67.34,66.31,67.03,1490821,ADBE
2014-10-28,67.45,68.51,67.2,68.37,1951060,ADBE
2014-10-29,68.21,68.81,67.52,67.93,2054404,ADBE
2014-10-30,67.23,68.61,67.23,68.57,1896316,ADBE
2014-10-31,69.89,70.25,69.27,70.12,2949402,ADBE
2014-11-03,69.93,70.27,69.66,69.91,1889002,ADBE
2014-11-04,69.95,71.1,69.75,71.07,2995992,ADBE
2014-11-05,71.53,72.04,70.89,71.37,6146563,ADBE
2014-11-06,71.59,72.37,71.37,72.1,2345269,ADBE
2014-11-07,72.35,72.4,71.441,71.6,4303060,ADBE
2014-11-10,71.63,72.0,71.18,71.7,2388783,ADBE
2014-11-11,71.81,72.0,71.4,71.7,1876089,ADBE
2014-11-12,71.35,71.73,71.26,71.41,1581709,ADBE
2014-11-13,71.65,72.08,71.3,71.72,2560802,ADBE
2014-11-14,71.7,72.0,71.35,71.42,2470527,ADBE
2014-11-17,70.98,71.25,69.87,69.97,3443117,ADBE
2014-11-18,69.86,71.08,69.86,70.83,2833165,ADBE
2014-11-19,71.01,71.055,70.42,70.82,2193796,ADBE
2014-11-20,70.33,70.55,70.02,70.44,2250485,ADBE
2014-11-21,72.0,72.55,71.18,71.32,4554447,ADBE
2014-11-24,71.52,71.55,70.73,71.225,1821157,ADBE
2014-11-25,71.2,72.52,71.2,72.0,2842637,ADBE
2014-11-26,72.08,73.0,71.74,72.98,1467560,ADBE
2014-11-28,73.13,74.1,73.05,73.68,978374,ADBE
2014-12-01,73.64,73.965,73.2,73.75,2023316,ADBE
2014-12-02,74.0,74.0,73.08,73.47,1843614,ADBE
2014-12-03,73.64,73.64,72.8901,73.18,1576865,ADBE
2014-12-04,73.09,73.23,72.4,73.03,1428212,ADBE
2014-12-05,73.16,73.25,72.36,72.4,3061817,ADBE
2014-12-08,72.4,72.78,71.6,72.05,1639677,ADBE
2014-12-09,71.34,71.66,70.68,71.565,2875422,ADBE
2014-12-10,71.56,71.97,69.74,69.85,2577809,ADBE
2014-12-11,70.1,71.14,69.66,69.74,5176598,ADBE
2014-12-12,74.17,77.56,73.71,76.02,12613681,ADBE
2014-12-15,75.66,76.13,72.84,73.04,9696667,ADBE
2014-12-16,72.87,73.8,72.31,72.32,4057067,ADBE
2014-12-17,72.5,74.57,72.16,73.995,4180909,ADBE
2014-12-18,75.41,75.54,74.6,74.89,6913456,ADBE
2014-12-19,75.0,75.235,73.99,74.45,6969464,ADBE
2014-12-22,74.38,75.14,74.38,74.5,3815437,ADBE
2014-12-23,74.65,75.0,74.29,74.38,1941125,ADBE
2014-12-24,74.49,74.93,74.37,74.74,1204572,ADBE
2014-12-26,74.74,75.17,74.42,74.67,1083910,ADBE
2014-12-29,74.56,74.58,74.0,74.13,925144,ADBE
2014-12-30,73.63,73.86,72.75,73.085,1581717,ADBE
2014-12-31,73.4,74.21,72.65,72.7,1359290,ADBE
2015-01-02,72.7,73.2031,71.89,72.34,2356405,ADBE
2015-01-05,72.21,72.43,71.57,71.98,2405286,ADBE
2015-01-06,71.95,72.1,69.88,70.53,2895356,ADBE
2015-01-07,70.77,71.29,70.42,71.11,2378276,ADBE
2015-01-08,71.4,73.06,71.31,72.915,2624237,ADBE
2015-01-09,72.89,73.13,71.63,71.84,1730255,ADBE
2015-01-12,72.13,72.26,70.75,71.12,1337867,ADBE
2015-01-13,71.95,72.96,69.95,70.59,2103821,ADBE
2015-01-14,69.88,70.4,68.98,69.99,1927063,ADBE
2015-01-15,71.71,71.75,70.16,70.29,2839158,ADBE
2015-01-16,70.03,71.85,70.03,71.73,2375295,ADBE
2015-01-20,71.79,71.99,70.58,71.49,1612038,ADBE
2015-01-21,71.16,71.89,70.37,71.54,1787889,ADBE
2015-01-22,71.9,73.65,70.9,73.48,2178508,ADBE
2015-01-23,73.44,74.4,73.06,74.06,1851700,ADBE
2015-01-26,72.61,73.15,71.68,72.74,3593663,ADBE
2015-01-27,71.71,72.36,71.06,71.46,1798640,ADBE
2015-01-28,71.54,71.84,70.07,70.25,2281065,ADBE
2015-01-29,70.03,71.82,69.78,71.64,2538051,ADBE
2015-01-30,71.32,71.6699,70.06,70.13,2331834,ADBE
2015-02-02,70.44,71.2,69.04,71.11,2381935,ADBE
2015-02-03,71.54,71.97,71.0,71.92,1555876,ADBE
2015-02-04,71.79,72.62,71.78,72.28,2165414,ADBE
2015-02-05,72.47,73.18,72.32,73.1,1438782,ADBE
2015-02-06,73.18,73.62,72.24,72.54,1367371,ADBE
2015-02-09,72.09,72.98,72.04,72.33,1628899,ADBE
2015-02-10,72.94,73.19,72.11,72.76,1696213,ADBE
2015-02-11,72.78,73.14,72.35,73.01,1600855,ADBE
2015-02-12,73.6,74.755,73.31,74.59,2243474,ADBE
2015-02-13,74.98,76.62,74.77,76.51,3819312,ADBE
2015-02-17,76.67,77.22,76.31,77.13,1986617,ADBE
2015-02-18,77.02,77.9975,76.8,77.73,1683362,ADBE
2015-02-19,77.42,77.94,77.2,77.73,1556077,ADBE
2015-02-20,77.76,78.56,77.2,78.55,1626881,ADBE
2015-02-23,78.65,78.69,77.79,78.1,1455823,ADBE
2015-02-24,78.03,78.03,77.08,77.68,1954329,ADBE
2015-02-25,77.76,78.44,77.475,78.07,1256415,ADBE
2015-02-26,78.32,79.07,78.02,78.96,1545990,ADBE
2015-02-27,79.24,80.3,78.93,79.1,3115789,ADBE
2015-03-02,79.14,79.79,78.715,79.79,1497669,ADBE
2015-03-03,79.63,79.99,78.97,78.99,1617017,ADBE
2015-03-04,78.71,78.74,77.13,77.63,2393581,ADBE
2015-03-05,77.6,78.71,77.3,78.62,1850110,ADBE
2015-03-06,78.19,78.5,77.05,77.55,2537112,ADBE
2015-03-09,77.76,78.24,77.43,77.93,2010928,ADBE
2015-03-10,77.25,77.29,75.99,76.005,2622028,ADBE
2015-03-11,75.91,76.78,75.68,76.01,1692240,ADBE
2015-03-12,76.14,77.44,75.97,77.4,1683176,ADBE
2015-03-13,77.18,78.06,76.62,77.62,2202818,ADBE
2015-03-16,78.21,78.5899,77.8,78.33,1851377,ADBE
2015-03-17,78.22,79.87,78.18,79.66,5718989,ADBE
2015-03-18,75.5,78.32,74.75,76.89,10509371,ADBE
2015-03-19,76.48,77.38,75.2901,77.14,3519153,ADBE
2015-03-20,77.67,77.96,76.81,77.36,3577649,ADBE
2015-03-23,77.11,77.3,76.34,76.35,1754089,ADBE
2015-03-24,76.11,76.42,75.38,75.45,2782843,ADBE
2015-03-25,75.5,75.59,73.12,73.13,3444655,ADBE
2015-03-26,72.43,73.3577,72.12,72.97,2965546,ADBE
2015-03-27,72.72,73.46,72.56,73.31,2085213,ADBE
2015-03-30,73.51,73.86,73.1,73.6,1880790,ADBE
2015-03-31,73.11,74.6,72.94,73.94,2555952,ADBE
2015-04-01,73.61,75.1,73.03,75.07,3976036,ADBE
2015-04-02,75.17,76.17,74.61,75.68,2158435,ADBE
2015-04-06,75.13,76.65,74.75,76.23,2556459,ADBE
2015-04-07,76.07,76.68,75.62,75.65,2601250,ADBE
2015-04-08,75.68,76.35,75.12,75.44,1938515,ADBE
2015-04-09,75.62,76.35,75.21,76.33,1556186,ADBE
2015-04-10,76.3,76.63,76.0,76.53,1801204,ADBE
2015-04-13,76.44,77.0,75.89,76.02,1230003,ADBE
2015-04-14,76.02,76.6,75.59,75.95,1924755,ADBE
2015-04-15,76.09,76.5,75.9,76.03,1355474,ADBE
2015-04-16,75.41,75.69,75.095,75.15,2069782,ADBE
2015-04-17,74.38,74.55,72.78,73.15,3856527,ADBE
2015-04-20,73.42,74.3,73.42,73.92,1688291,ADBE
2015-04-21,74.31,74.88,74.21,74.62,1894585,ADBE
2015-04-22,74.68,75.52,74.634,75.5,1523834,ADBE
2015-04-23,75.08,76.8,75.0,76.52,1714116,ADBE
2015-04-24,76.41,77.21,75.84,76.54,1831099,ADBE
2015-04-27,76.84,77.29,76.36,76.55,1653200,ADBE
2015-04-28,76.34,77.09,75.87,76.02,1698227,ADBE
2015-04-29,75.61,77.26,75.465,76.65,2423865,ADBE
2015-04-30,76.4,77.24,75.31,76.06,2109174,ADBE
2015-05-01,76.29,76.67,75.66,76.43,1745421,ADBE
2015-05-04,76.43,76.99,75.82,75.85,1655632,ADBE
2015-05-05,75.35,75.63,74.75,75.0,2052192,ADBE
2015-05-06,75.08,75.47,73.96,74.48,1997335,ADBE
2015-05-07,74.4,74.84,74.17,74.73,2010135,ADBE
2015-05-08,75.28,76.52,75.05,76.31,1585632,ADBE
2015-05-11,76.32,77.34,76.07,76.785,2140410,ADBE
2015-05-12,76.26,76.9,75.3,76.57,2082578,ADBE
2015-05-13,76.6,77.48,76.53,77.08,1830543,ADBE
2015-05-14,77.64,79.81,77.1,79.43,3068066,ADBE
2015-05-15,80.0,80.0,78.625,78.92,2676185,ADBE
2015-05-18,78.69,79.525,78.4,79.41,1436008,ADBE
2015-05-19,79.75,79.93,79.37,79.62,2065598,ADBE
2015-05-20,79.57,79.9,78.91,79.61,2639039,ADBE
2015-05-21,79.54,80.74,79.19,80.56,2761464,ADBE
2015-05-22,80.34,80.7,79.97,80.04,1825194,ADBE
2015-05-26,79.91,80.12,78.84,79.365,2080761,ADBE
2015-05-27,79.55,80.32,79.27,80.16,1671821,ADBE
2015-05-28,80.17,80.42,79.745,80.015,1248364,ADBE
2015-05-29,79.89,79.99,78.94,79.09,3288029,ADBE
2015-06-01,79.5,80.0,78.59,79.87,2288815,ADBE
2015-06-02,79.7,80.22,79.35,79.82,1533956,ADBE
2015-06-03,79.93,80.34,79.44,80.13,1972025,ADBE
2015-06-04,79.86,80.379,78.64,78.75,1659256,ADBE
2015-06-05,78.64,79.39,78.38,78.86,1325884,ADBE
2015-06-08,78.9,79.18,77.9,78.16,1621644,ADBE
2015-06-09,77.88,78.05,76.95,77.9,2100935,ADBE
2015-06-10,78.18,79.7,77.99,79.56,1775952,ADBE
2015-06-11,79.81,80.29,79.42,79.65,1918251,ADBE
2015-06-12,79.33,80.26,79.06,79.86,1794851,ADBE
2015-06-15,79.17,79.25,78.35,78.9,2459672,ADBE
2015-06-16,78.93,80.43,78.83,79.94,3579416,ADBE
2015-06-17,79.5,80.0,77.74,77.91,6464247,ADBE
2015-06-18,77.82,79.94,77.82,79.39,3858561,ADBE
2015-06-19,79.41,79.94,79.06,79.7,3155595,ADBE
2015-06-22,80.0,82.66,79.85,82.28,5829955,ADBE
2015-06-23,82.17,83.77,82.1,83.55,4944995,ADBE
2015-06-24,83.22,84.36,82.9745,83.4,4311199,ADBE
2015-06-25,83.82,84.27,83.49,83.94,3052904,ADBE
2015-06-26,84.22,84.22,82.265,82.74,5914717,ADBE
2015-06-29,81.22,82.06,81.15,81.28,4060269,ADBE
2015-06-30,82.19,82.34,80.95,81.01,4086360,ADBE
2015-07-01,81.57,81.915,80.71,80.945,2944498,ADBE
2015-07-02,81.19,81.29,80.38,80.75,2200892,ADBE
2015-07-06,80.02,81.19,80.0,80.5,2590913,ADBE
2015-07-07,80.77,81.0,78.94,80.59,2781935,ADBE
2015-07-08,79.95,80.5199,79.4,79.99,4157628,ADBE
2015-07-09,80.74,81.67,80.41,80.47,3068877,ADBE
2015-07-10,81.5,81.5,80.47,80.59,3025163,ADBE
2015-07-13,81.09,81.66,80.82,81.44,4597216,ADBE
2015-07-14,81.67,82.35,81.24,81.89,4428123,ADBE
2015-07-15,82.2,82.32,81.71,82.12,3214918,ADBE
2015-07-16,82.65,82.67,82.2,82.52,2058116,ADBE
2015-07-17,82.17,82.73,81.48,82.1,2402732,ADBE
2015-07-20,82.0,82.185,81.45,82.09,1995809,ADBE
2015-07-21,81.8,82.1,81.01,81.19,3916364,ADBE
2015-07-22,81.38,81.75,80.651,80.73,2601230,ADBE
2015-07-23,80.8,81.4,80.48,80.64,2579457,ADBE
2015-07-24,81.0,81.36,80.54,80.98,3575251,ADBE
2015-07-27,80.53,80.7,79.73,79.93,2762686,ADBE
2015-07-28,80.07,80.65,79.13,80.59,2681012,ADBE
2015-07-29,80.07,80.54,79.56,80.25,2178014,ADBE
2015-07-30,79.9,81.8,79.2,81.29,2072732,ADBE
2015-07-31,81.8,82.8225,81.37,81.99,2893613,ADBE
2015-08-03,82.18,82.26,80.7,81.4,2073985,ADBE
2015-08-04,81.43,82.18,81.17,82.06,1375432,ADBE
2015-08-05,82.78,84.12,82.17,83.38,1773755,ADBE
2015-08-06,83.47,83.63,82.07,82.19,2272316,ADBE
2015-08-07,81.87,82.92,81.48,82.69,1990308,ADBE
2015-08-10,83.39,83.92,83.19,83.62,1999640,ADBE
2015-08-11,84.06,84.86,83.05,83.9,3103220,ADBE
2015-08-12,83.16,84.14,82.08,83.82,2218544,ADBE
2015-08-13,83.82,84.83,83.0,84.31,1963567,ADBE
2015-08-14,83.96,86.38,83.96,86.12,2610165,ADBE
2015-08-17,86.0,86.78,84.9,86.77,1788317,ADBE
2015-08-18,86.98,87.25,86.03,86.45,1468312,ADBE
2015-08-19,86.12,86.47,85.21,85.48,2461363,ADBE
2015-08-20,84.66,84.9,82.69,82.69,3108772,ADBE
2015-08-21,81.94,82.16,78.87,78.87,6807377,ADBE
2015-08-24,75.0,77.82,71.33,74.27,6938457,ADBE
2015-08-25,77.02,78.33,74.47,74.57,7465401,ADBE
2015-08-26,76.14,77.61,74.56,77.33,4243640,ADBE
2015-08-27,78.41,79.28,77.39,78.91,5197157,ADBE
2015-08-28,78.42,79.45,77.75,79.4,3316397,ADBE
2015-08-31,79.38,79.7,78.3,78.57,2313076,ADBE
2015-09-01,77.07,77.82,75.63,75.99,3206418,ADBE
2015-09-02,77.0,77.33,75.54,77.25,3533790,ADBE
2015-09-03,77.6,79.55,77.36,78.32,3480072,ADBE
2015-09-04,76.99,78.27,76.39,76.89,2326519,ADBE
2015-09-08,78.64,79.91,78.13,79.78,2670642,ADBE
2015-09-09,80.79,81.51,78.23,78.52,2460260,ADBE
2015-09-10,78.63,78.97,78.01,78.7,3541000,ADBE
2015-09-11,78.44,79.23,77.94,79.19,2913733,ADBE
2015-09-14,79.35,79.41,78.275,78.46,2545884,ADBE
2015-09-15,78.61,80.115,78.3,79.53,3436283,ADBE
2015-09-16,79.51,80.67,79.32,80.53,2509817,ADBE
2015-09-17,80.45,81.88,79.7,80.31,4892893,ADBE
2015-09-18,78.54,84.95,78.16,81.25,16424002,ADBE
2015-09-21,81.42,83.69,81.42,83.32,4919715,ADBE
2015-09-22,81.98,84.83,81.77,84.66,6336486,ADBE
2015-09-23,84.92,85.985,84.05,85.5,4007659,ADBE
2015-09-24,85.07,85.37,83.36,83.91,4463720,ADBE
2015-09-25,84.71,84.72,82.58,83.13,3736860,ADBE
2015-09-28,82.88,83.0,80.03,80.52,3435652,ADBE
2015-09-29,80.52,80.58,79.09,79.83,3126333,ADBE
2015-09-30,80.88,82.37,80.38,82.22,3653750,ADBE
2015-10-01,82.42,83.77,81.57,83.75,3407757,ADBE
2015-10-02,82.21,84.01,81.29,83.99,3402556,ADBE
2015-10-05,84.8,86.31,84.49,85.84,4204821,ADBE
2015-10-06,85.6,86.0,84.84,85.15,4262976,ADBE
2015-10-07,82.2,83.0992,79.02,80.65,14474830,ADBE
2015-10-08,80.45,82.48,80.2,82.26,4596042,ADBE
2015-10-09,82.41,83.9,81.99,83.82,3774304,ADBE
2015-10-12,83.66,84.8393,83.23,83.92,2707166,ADBE
2015-10-13,83.32,84.64,83.31,83.65,1992787,ADBE
2015-10-14,84.0,84.73,83.4,83.8,2391210,ADBE
2015-10-15,84.19,86.86,84.09,86.77,4381865,ADBE
2015-10-16,87.17,89.035,86.18,88.67,5332073,ADBE
2015-10-19,88.15,88.49,87.03,88.4,3353922,ADBE
2015-10-20,88.15,88.6497,86.42,86.84,2694218,ADBE
2015-10-21,87.22,87.568,85.87,86.13,2901500,ADBE
2015-10-22,86.56,88.83,86.56,88.46,3547138,ADBE
2015-10-23,89.0,89.44,87.44,87.86,6744138,ADBE
2015-10-26,87.91,89.7,87.6101,88.84,2375718,ADBE
2015-10-27,88.65,88.85,87.81,88.05,2593605,ADBE
2015-10-28,88.44,88.83,87.58,88.5,3206706,ADBE
2015-10-29,88.26,88.5,87.51,88.12,1623429,ADBE
2015-10-30,87.99,89.49,87.9001,88.66,2131604,ADBE
2015-11-02,89.03,90.545,88.47,89.91,2904654,ADBE
2015-11-03,89.59,90.74,88.92,90.36,2102228,ADBE
2015-11-04,90.34,91.34,90.21,91.01,1873683,ADBE
2015-11-05,91.5,91.87,89.79,90.55,1836270,ADBE
2015-11-06,90.07,90.79,88.97,90.69,2004247,ADBE
2015-11-09,90.24,90.4916,88.99,89.8,1705162,ADBE
2015-11-10,89.56,90.31,88.99,90.28,1943618,ADBE
2015-11-11,90.68,91.47,90.25,91.21,2361580,ADBE
2015-11-12,91.08,91.88,90.74,90.84,2458777,ADBE
2015-11-13,90.95,90.95,88.795,89.02,1831380,ADBE
2015-11-16,89.66,89.8,88.0,89.765,2198456,ADBE
2015-11-17,89.96,91.29,89.87,90.29,1736480,ADBE
2015-11-18,90.31,91.39,89.47,91.27,1453597,ADBE
2015-11-19,91.52,92.13,91.28,91.76,2414445,ADBE
2015-11-20,92.33,92.5,91.22,91.81,2134505,ADBE
2015-11-23,91.82,92.37,91.27,91.96,1570368,ADBE
2015-11-24,91.14,92.22,90.09,92.0,2046161,ADBE
2015-11-25,92.3,92.4982,91.695,91.77,1117751,ADBE
2015-11-27,91.86,92.57,91.77,92.17,632970,ADBE
2015-11-30,92.41,92.6599,91.13,91.46,2380229,ADBE
2015-12-01,92.01,92.58,91.1,92.55,1545116,ADBE
2015-12-02,92.52,92.85,91.68,92.02,1904456,ADBE
2015-12-03,91.97,92.76,89.725,89.91,2425554,ADBE
2015-12-04,90.13,92.82,90.13,92.58,2980839,ADBE
2015-12-07,92.56,92.88,89.215,89.6,3958684,ADBE
2015-12-08,89.22,92.09,88.9566,91.72,3372856,ADBE
2015-12-09,91.04,91.792,88.95,89.56,3333572,ADBE
2015-12-10,90.41,90.43,88.51,88.96,4751879,ADBE
2015-12-11,92.51,93.65,90.12,91.42,8315042,ADBE
2015-12-14,91.71,93.31,91.02,93.26,3792644,ADBE
2015-12-15,93.98,95.79,93.72,94.02,4099757,ADBE
2015-12-16,94.41,95.66,93.61,95.56,2613859,ADBE
2015-12-17,95.7,96.42,94.19,94.2,3069671,ADBE
2015-12-18,93.73,93.92,91.3,91.31,5314241,ADBE
2015-12-21,92.16,92.6894,90.81,91.62,2663575,ADBE
2015-12-22,91.94,93.95,91.63,93.82,1873594,ADBE
2015-12-23,94.42,94.99,93.53,94.7,1526504,ADBE
2015-12-24,94.45,95.19,94.03,94.3,602505,ADBE
2015-12-28,93.79,94.3,93.23,94.2,1027064,ADBE
2015-12-29,94.6,95.898,94.6,95.33,1124878,ADBE
2015-12-30,95.19,96.02,95.0,95.28,1153823,ADBE
2015-12-31,95.07,95.21,93.88,93.94,1453954,ADBE
2016-01-04,91.77,92.0,90.54,91.97,2993832,ADBE
2016-01-05,92.01,92.85,91.41,92.34,1821298,ADBE
2016-01-06,91.1,91.5,90.24,91.02,1673989,ADBE
2016-01-07,89.4,91.4,88.71,89.11,2717802,ADBE
2016-01-08,89.68,89.99,87.63,87.85,2263449,ADBE
2016-01-11,88.07,89.8025,87.84,89.38,2362163,ADBE
2016-01-12,89.89,91.03,88.4075,89.82,2370481,ADBE
2016-01-13,90.59,91.44,87.99,88.3,3409113,ADBE
2016-01-14,88.92,90.3,87.32,89.8,4087502,ADBE
2016-01-15,86.84,89.35,86.82,89.17,3937523,ADBE
2016-01-19,90.29,91.4,88.37,89.18,3680618,ADBE
2016-01-20,87.69,88.76,84.67,87.94,3667159,ADBE
2016-01-21,88.64,89.93,87.14,88.0,4298802,ADBE
2016-01-22,89.55,89.93,88.48,89.63,5390252,ADBE
2016-01-25,88.39,89.26,86.63,86.77,3945006,ADBE
2016-01-26,87.26,87.58,85.47,86.89,2746345,ADBE
2016-01-27,87.27,87.83,84.51,84.85,3070623,ADBE
2016-01-28,85.54,85.74,82.7,84.52,5315646,ADBE
2016-01-29,85.55,89.13,85.12,89.13,4679475,ADBE
2016-02-01,88.16,90.2383,87.9,89.61,2893124,ADBE
2016-02-02,88.71,89.02,87.64,87.95,3070904,ADBE
2016-02-03,88.91,89.25,86.67,87.99,3185809,ADBE
2016-02-04,87.82,87.97,85.78,86.36,3417381,ADBE
2016-02-05,85.5,85.5,77.83,79.2,10644177,ADBE
2016-02-08,77.4,78.33,71.27,74.94,12909967,ADBE
2016-02-09,74.76,77.19,73.04,73.85,6697354,ADBE
2016-02-10,74.99,77.615,73.8965,75.53,6465276,ADBE
2016-02-11,74.04,75.53,73.58,74.94,4984695,ADBE
2016-02-12,75.99,77.36,75.4,76.67,4368740,ADBE
2016-02-16,77.13,79.2,77.13,78.88,4736362,ADBE
2016-02-17,79.4,82.07,78.54,81.85,4474238,ADBE
2016-02-18,82.3,82.82,80.135,80.53,3560252,ADBE
2016-02-19,80.32,80.94,79.51,80.87,3928918,ADBE
2016-02-22,82.09,84.16,82.05,83.8,3615504,ADBE
2016-02-23,83.41,84.49,82.86,83.07,2958412,ADBE
2016-02-24,82.22,83.53,80.93,83.42,2667257,ADBE
2016-02-25,84.76,86.72,84.15,86.68,3284022,ADBE
2016-02-26,87.11,87.48,84.1,86.6,3723198,ADBE
2016-02-29,86.01,86.19,85.09,85.15,3164397,ADBE
2016-03-01,85.92,88.395,84.59,88.37,3604652,ADBE
2016-03-02,88.12,88.55,87.26,88.39,2863529,ADBE
2016-03-03,88.5,88.5,85.85,87.21,3082086,ADBE
2016-03-04,87.93,87.9399,85.58,86.18,3002480,ADBE
2016-03-07,85.58,85.96,84.05,85.11,3124542,ADBE
2016-03-08,84.25,85.95,83.17,84.35,3245661,ADBE
2016-03-09,84.88,85.29,83.25,85.27,2491523,ADBE
2016-03-10,85.06,86.52,83.59,84.85,2969730,ADBE
2016-03-11,85.2,86.23,84.63,86.0,3330376,ADBE
2016-03-14,86.11,87.75,85.837,87.01,3754525,ADBE
2016-03-15,86.4,87.19,86.22,86.83,2909597,ADBE
2016-03-16,86.7,88.48,86.4,88.17,3383006,ADBE
2016-03-17,88.66,90.21,87.25,89.96,6914582,ADBE
2016-03-18,98.0,98.0,93.11,93.42,12530111,ADBE
2016-03-21,92.69,93.27,91.33,92.5,4657275,ADBE
2016-03-22,92.06,93.42,92.05,92.56,4475815,ADBE
2016-03-23,92.62,92.935,91.93,92.16,2767607,ADBE
2016-03-24,91.5,92.74,91.25,92.52,3266804,ADBE
2016-03-28,92.68,92.83,91.8975,92.4,2282982,ADBE
2016-03-29,91.79,93.435,91.7601,93.22,4248811,ADBE
2016-03-30,93.63,94.48,92.98,93.78,6797236,ADBE
2016-03-31,93.76,94.58,93.23,93.8,6561355,ADBE
2016-04-01,93.33,95.47,92.77,95.16,3981331,ADBE
2016-04-04,95.42,96.28,94.23,94.5,2398328,ADBE
2016-04-05,93.32,94.77,93.22,94.17,2472627,ADBE
2016-04-06,94.07,95.49,93.97,95.4,2705679,ADBE
2016-04-07,94.72,94.89,93.19,93.78,2370458,ADBE
2016-04-08,94.48,94.5,93.39,94.07,2063189,ADBE
2016-04-11,94.43,94.81,92.84,92.95,2165096,ADBE
2016-04-12,93.18,93.6701,92.2211,93.42,2078977,ADBE
2016-04-13,93.82,94.6012,93.69,94.53,2054988,ADBE
2016-04-14,94.34,94.71,94.01,94.44,1764045,ADBE
2016-04-15,94.66,95.22,94.16,95.16,2187368,ADBE
2016-04-18,94.75,96.58,94.59,96.55,2174945,ADBE
2016-04-19,97.0,97.69,95.13,96.52,2507545,ADBE
2016-04-20,97.0,97.0,95.76,96.33,2712058,ADBE
2016-04-21,96.21,97.14,95.76,96.37,2067712,ADBE
2016-04-22,96.17,96.24,93.76,94.79,3797944,ADBE
2016-04-25,94.38,96.04,94.215,95.8,2046954,ADBE
2016-04-26,95.96,96.295,95.22,96.15,1419291,ADBE
2016-04-27,95.72,95.99,94.53,95.64,2082752,ADBE
2016-04-28,94.8,95.735,93.15,93.64,3497804,ADBE
2016-04-29,92.89,94.58,92.32,94.22,3163816,ADBE
2016-05-02,94.29,94.99,93.8095,94.9,2330575,ADBE
2016-05-03,94.07,94.3899,93.09,93.66,1811411,ADBE
2016-05-04,93.18,93.59,92.55,92.94,1710717,ADBE
2016-05-05,93.1,94.2165,92.92,93.5,1894832,ADBE
2016-05-06,93.13,94.4,92.57,94.3,1465007,ADBE
2016-05-09,94.0,95.19,93.87,94.61,1406925,ADBE
2016-05-10,94.82,96.59,94.75,96.52,1808374,ADBE
2016-05-11,96.26,97.26,96.04,96.1,1569137,ADBE
2016-05-12,96.31,96.975,94.93,95.96,1198136,ADBE
2016-05-13,95.62,97.2099,95.37,95.97,2221109,ADBE
2016-05-16,95.91,97.76,95.91,97.23,1918527,ADBE
2016-05-17,96.81,97.35,95.75,95.93,3279639,ADBE
2016-05-18,95.78,97.43,95.5,96.7,2010417,ADBE
2016-05-19,96.41,96.945,95.25,95.88,1988399,ADBE
2016-05-20,96.1,97.12,95.86,96.88,2218291,ADBE
2016-05-23,96.71,97.415,96.4963,96.62,1095860,ADBE
2016-05-24,97.18,99.7,96.97,99.63,3014836,ADBE
2016-05-25,99.91,99.99,98.8001,99.61,1955902,ADBE
2016-05-26,99.81,100.325,99.07,99.37,1970863,ADBE
2016-05-27,99.52,100.14,98.9,100.14,1603837,ADBE
2016-05-31,100.14,100.56,99.35,99.47,3480452,ADBE
2016-06-01,99.24,100.4,98.93,100.04,1663280,ADBE
2016-06-02,99.98,100.17,99.17,100.17,1761940,ADBE
2016-06-03,99.52,99.52,97.89,98.7,2417036,ADBE
2016-06-06,99.16,99.49,98.47,99.12,1395755,ADBE
2016-06-07,99.51,99.67,98.47,98.52,2143943,ADBE
2016-06-08,98.45,98.91,97.99,98.68,2078746,ADBE
2016-06-09,98.36,98.7,97.85,98.07,1609440,ADBE
2016-06-10,96.89,97.87,96.75,97.09,1863823,ADBE
2016-06-13,96.87,98.085,96.7,96.96,2291495,ADBE
2016-06-14,96.53,97.26,96.32,96.98,1889775,ADBE
2016-06-15,97.01,97.83,96.9,97.02,2270369,ADBE
2016-06-16,96.5,97.3,95.5436,97.19,1952549,ADBE
2016-06-17,97.25,97.39,95.36,95.58,4541519,ADBE
2016-06-20,97.1,98.75,96.77,97.99,4310609,ADBE
2016-06-21,98.64,99.92,98.13,99.72,6505094,ADBE
2016-06-22,95.53,96.5,93.86,94.01,10280508,ADBE
2016-06-23,94.73,96.28,94.31,96.21,3803197,ADBE
2016-06-24,92.39,94.35,92.04,92.2,4329088,ADBE
2016-06-27,91.36,92.027,90.35,90.85,3930483,ADBE
2016-06-28,91.37,92.65,91.36,92.46,3319217,ADBE
2016-06-29,92.91,94.62,92.68,94.39,2965452,ADBE
2016-06-30,94.48,95.88,94.13,95.79,3544671,ADBE
2016-07-01,95.04,97.14,95.0,95.32,3001885,ADBE
2016-07-05,94.55,95.61,94.15,94.73,2314559,ADBE
2016-07-06,94.53,95.48,94.0618,95.18,1490514,ADBE
2016-07-07,95.01,95.51,94.54,95.14,1576636,ADBE
2016-07-08,95.93,96.86,95.34,96.79,2023889,ADBE
2016-07-11,96.98,97.55,96.81,97.14,1732028,ADBE
2016-07-12,97.25,97.79,96.7,97.54,2054394,ADBE
2016-07-13,97.97,98.38,97.34,97.34,2125797,ADBE
2016-07-14,98.0,98.14,97.46,97.7,1402541,ADBE
2016-07-15,98.39,98.4,97.5,97.83,1530467,ADBE
2016-07-18,97.74,98.53,97.58,97.79,1544201,ADBE
2016-07-19,97.11,98.17,97.001,97.79,1796969,ADBE
2016-07-20,98.16,98.89,97.85,98.4,1553788,ADBE
2016-07-21,98.12,98.425,96.08,96.34,2579487,ADBE
2016-07-22,96.71,98.24,96.09,98.06,2101787,ADBE
2016-07-25,97.75,97.75,96.88,97.32,1815063,ADBE
2016-07-26,97.81,98.42,97.0,97.91,2196454,ADBE
2016-07-27,97.59,98.41,97.39,97.93,2312850,ADBE
2016-07-28,97.92,98.61,97.57,98.44,1665971,ADBE
2016-07-29,98.4,98.55,97.23,97.86,1786571,ADBE
2016-08-01,97.75,98.16,97.22,97.72,1474723,ADBE
2016-08-02,97.38,97.63,95.42,96.05,2352675,ADBE
2016-08-03,96.06,96.68,95.65,96.67,2071189,ADBE
2016-08-04,96.5,97.275,96.19,97.09,1282611,ADBE
2016-08-05,97.36,99.0799,97.15,99.04,1932246,ADBE
2016-08-08,98.86,98.95,98.3,98.49,1107226,ADBE
2016-08-09,98.71,99.22,98.47,98.87,1001894,ADBE
2016-08-10,99.13,100.99,99.09,100.62,2670193,ADBE
2016-08-11,100.85,101.93,100.59,101.67,2259559,ADBE
2016-08-12,100.98,101.2,100.06,101.04,1713285,ADBE
2016-08-15,101.38,101.63,100.88,100.93,1697642,ADBE
2016-08-16,100.52,100.97,99.91,100.6,1649250,ADBE
2016-08-17,100.65,100.81,99.4499,99.7,2123885,ADBE
2016-08-18,99.6,100.9299,99.6,100.67,2027030,ADBE
2016-08-19,100.31,100.605,99.72,100.32,1587902,ADBE
2016-08-22,100.32,100.68,99.92,100.24,1000917,ADBE
2016-08-23,100.46,101.28,100.24,101.14,1008572,ADBE
2016-08-24,101.0,101.52,100.69,101.14,1425470,ADBE
2016-08-25,101.15,101.79,100.9101,101.69,1174109,ADBE
2016-08-26,101.68,102.75,101.081,102.06,1834580,ADBE
2016-08-29,101.85,102.68,101.4,102.3,1161560,ADBE
2016-08-30,102.09,102.39,101.51,102.0,1325120,ADBE
2016-08-31,101.66,102.6,101.5101,102.31,1773004,ADBE
2016-09-01,102.23,102.97,101.81,102.9,2006579,ADBE
2016-09-02,103.49,104.16,102.945,103.57,1719299,ADBE
2016-09-06,103.33,103.74,103.09,103.5,1585082,ADBE
2016-09-07,103.47,103.51,102.58,103.0,1386851,ADBE
2016-09-08,102.77,102.97,101.62,101.88,2110629,ADBE
2016-09-09,100.97,101.28,99.38,99.38,3379338,ADBE
2016-09-12,99.18,100.5,99.0,100.32,2882638,ADBE
2016-09-13,99.92,99.92,97.87,98.77,3797564,ADBE
2016-09-14,98.95,99.55,98.49,98.79,2028975,ADBE
2016-09-15,98.84,100.039,98.49,99.62,3094979,ADBE
2016-09-16,99.26,99.67,98.32,98.93,3700615,ADBE
2016-09-19,99.21,100.21,99.02,99.68,3307490,ADBE
2016-09-20,100.16,100.905,99.72,100.62,4104871,ADBE
2016-09-21,106.54,108.22,105.8,107.78,8764529,ADBE
2016-09-22,107.46,108.5,107.01,107.92,3960346,ADBE
2016-09-23,107.21,108.0,106.7925,107.47,3087239,ADBE
2016-09-26,106.91,107.57,106.53,107.26,2342661,ADBE
2016-09-27,106.99,109.7621,106.74,109.7,3531392,ADBE
2016-09-28,109.48,109.685,108.82,109.49,2740322,ADBE
2016-09-29,109.5,109.57,107.55,107.8,2436886,ADBE
2016-09-30,108.15,108.84,107.44,108.54,3717559,ADBE
2016-10-03,108.41,108.96,108.16,108.45,1553774,ADBE
2016-10-04,108.52,108.94,107.85,108.39,1394021,ADBE
2016-10-05,108.57,109.33,108.32,108.8,1854957,ADBE
2016-10-06,108.72,109.2719,108.14,108.56,1590828,ADBE
2016-10-07,109.07,109.07,107.6,108.64,1412707,ADBE
2016-10-10,109.15,110.1289,109.15,109.24,1581880,ADBE
2016-10-11,109.0,109.2,107.04,107.37,1970947,ADBE
2016-10-12,108.42,108.42,106.82,108.05,1464448,ADBE
2016-10-13,107.13,108.1269,106.53,108.01,1588510,ADBE
2016-10-14,108.19,109.1,107.82,107.84,1968363,ADBE
2016-10-17,108.0,108.28,107.39,107.49,1136503,ADBE
2016-10-18,108.44,108.82,108.01,108.42,1318965,ADBE
2016-10-19,108.81,108.89,108.15,108.39,1282176,ADBE
2016-10-20,108.41,109.38,107.55,109.03,1820833,ADBE
2016-10-21,108.51,109.17,107.63,109.03,1838305,ADBE
2016-10-24,109.63,111.09,109.35,110.81,2014943,ADBE
2016-10-25,110.76,110.7716,108.95,109.03,1713152,ADBE
2016-10-26,108.74,108.82,107.59,107.97,1623670,ADBE
2016-10-27,108.47,108.66,106.69,107.07,2393908,ADBE
2016-10-28,107.08,108.32,107.05,107.6,1931143,ADBE
2016-10-31,108.02,108.29,107.04,107.51,1678352,ADBE
2016-11-01,107.79,107.97,106.0406,106.87,1951512,ADBE
2016-11-02,106.85,106.95,105.57,105.89,2140271,ADBE
2016-11-03,106.54,108.16,106.48,107.17,3666957,ADBE
2016-11-04,105.85,107.09,105.6,106.2,2587537,ADBE
2016-11-07,107.66,108.97,107.37,108.66,2729881,ADBE
2016-11-08,108.68,109.16,107.93,108.39,2453769,ADBE
2016-11-09,105.55,108.05,104.52,107.86,3650448,ADBE
2016-11-10,108.08,108.26,101.66,104.08,7301854,ADBE
2016-11-11,103.62,104.4699,102.62,103.68,3833663,ADBE
2016-11-14,104.12,104.49,101.77,102.42,3040483,ADBE
2016-11-15,103.14,104.76,102.55,103.66,2561046,ADBE
2016-11-16,103.61,104.4,102.96,104.08,2459564,ADBE
2016-11-17,103.77,105.93,103.4801,105.81,2606628,ADBE
2016-11-18,106.19,106.8,104.72,105.02,2358168,ADBE
2016-11-21,105.56,106.141,105.14,105.65,1805956,ADBE
2016-11-22,105.85,106.3594,105.04,105.21,1703124,ADBE
2016-11-23,105.41,105.56,103.98,104.21,2144636,ADBE
2016-11-25,104.17,105.03,103.9,105.02,938191,ADBE
2016-11-28,104.81,105.15,104.09,104.5,1552584,ADBE
2016-11-29,104.27,105.98,104.26,104.95,2353061,ADBE
2016-11-30,104.99,105.46,102.8,102.81,3399919,ADBE
2016-12-01,102.82,102.92,98.87,99.51,5121202,ADBE
2016-12-02,99.52,100.145,98.0,99.73,3514407,ADBE
2016-12-05,100.46,102.52,100.16,101.95,2319383,ADBE
2016-12-06,101.99,101.99,100.71,101.55,2679915,ADBE
2016-12-07,100.89,103.51,100.89,103.36,2728942,ADBE
2016-12-08,103.36,104.07,102.54,103.5,1852118,ADBE
2016-12-09,104.0,104.5,103.42,104.31,2620553,ADBE
2016-12-12,104.62,105.24,103.52,105.16,2711975,ADBE
2016-12-13,105.74,107.6,105.62,106.15,3396638,ADBE
2016-12-14,106.3,106.79,105.44,105.81,3213662,ADBE
2016-12-15,106.33,106.48,104.6,105.1,5678867,ADBE
2016-12-16,107.8,107.8,101.91,103.55,8949417,ADBE
2016-12-19,103.57,106.08,103.41,105.29,3567060,ADBE
2016-12-20,105.5,105.88,104.76,105.77,2194542,ADBE
2016-12-21,105.74,106.06,104.48,105.51,2524647,ADBE
2016-12-22,105.12,105.1455,103.95,104.72,1717345,ADBE
2016-12-23,104.61,105.42,104.61,105.02,1047659,ADBE
2016-12-27,105.0,105.9,104.86,104.98,1047901,ADBE
2016-12-28,104.83,105.16,103.5,103.77,1742924,ADBE
2016-12-29,103.63,104.3911,103.41,103.68,1094982,ADBE
2016-12-30,104.07,104.22,102.47,102.95,2095844,ADBE
2017-01-03,103.43,104.03,102.81,103.48,2277933,ADBE
2017-01-04,103.74,104.37,103.495,104.14,1712583,ADBE
2017-01-05,104.13,106.02,103.77,105.91,2504772,ADBE
2017-01-06,105.98,108.43,105.25,108.3,2626352,ADBE
2017-01-09,107.96,108.79,107.56,108.57,2925379,ADBE
2017-01-10,108.57,108.79,107.61,108.26,3080998,ADBE
2017-01-11,108.23,109.05,108.0,108.99,1783953,ADBE
2017-01-12,107.99,108.74,107.16,108.59,1617882,ADBE
2017-01-13,108.84,108.9,107.98,108.53,1594154,ADBE
2017-01-17,107.79,108.05,107.06,108.0,1697769,ADBE
2017-01-18,108.5,109.17,107.53,108.79,2537255,ADBE
2017-01-19,108.63,109.98,108.04,109.79,3090902,ADBE
2017-01-20,110.02,110.81,109.57,110.71,3179186,ADBE
2017-01-23,110.71,111.92,110.3,110.97,2574228,ADBE
2017-01-24,111.46,114.17,111.34,113.72,3654774,ADBE
2017-01-25,113.77,114.57,113.29,114.25,4116861,ADBE
2017-01-26,113.79,114.44,112.73,112.88,2745739,ADBE
2017-01-27,113.07,114.01,112.75,113.99,1696857,ADBE
2017-01-30,113.22,113.87,112.26,113.82,2176539,ADBE
2017-01-31,113.22,113.75,112.695,113.38,1716649,ADBE
2017-02-01,113.31,113.64,112.6807,113.36,1859067,ADBE
2017-02-02,112.82,113.58,112.27,113.16,1695789,ADBE
2017-02-03,113.55,115.45,113.42,115.17,2507874,ADBE
2017-02-06,114.68,114.825,113.2901,114.46,3067477,ADBE
2017-02-07,114.83,115.19,114.54,114.96,1643454,ADBE
2017-02-08,115.0,116.38,114.451,116.13,2591686,ADBE
2017-02-09,116.26,116.9,116.02,116.44,1688862,ADBE
2017-02-10,116.51,116.94,115.03,116.85,2612905,ADBE
2017-02-13,117.03,117.94,116.2,117.65,1910382,ADBE
2017-02-14,117.65,117.79,116.67,117.58,1556662,ADBE
2017-02-15,117.33,119.09,117.07,118.73,1699561,ADBE
2017-02-16,118.84,119.47,118.47,118.93,1649517,ADBE
2017-02-17,118.79,119.72,118.24,119.67,2143337,ADBE
2017-02-21,119.73,120.169,119.31,119.63,2032259,ADBE
2017-02-22,119.67,119.89,118.85,119.47,1982071,ADBE
2017-02-23,120.1,120.15,118.03,118.83,2382433,ADBE
2017-02-24,118.3,119.32,117.83,119.31,1942492,ADBE
2017-02-27,119.02,119.199,118.07,118.78,1550480,ADBE
2017-02-28,118.83,118.84,118.02,118.34,2008016,ADBE
2017-03-01,119.24,120.57,118.38,120.35,2356481,ADBE
2017-03-02,120.09,120.12,119.28,119.9,1819664,ADBE
2017-03-03,119.83,120.13,119.48,120.04,1361060,ADBE
2017-03-06,119.73,120.48,119.37,120.15,1979700,ADBE
2017-03-07,120.06,120.69,119.69,119.98,1872509,ADBE
2017-03-08,120.21,120.66,119.35,119.6,2963124,ADBE
2017-03-09,119.82,120.26,119.11,119.91,1984225,ADBE
2017-03-10,120.57,121.37,120.241,121.09,2211585,ADBE
2017-03-13,121.11,121.96,120.89,121.8,1805225,ADBE
2017-03-14,121.65,121.99,120.62,121.44,1507722,ADBE
2017-03-15,122.0,122.42,120.9,122.11,2396325,ADBE
2017-03-16,123.25,123.6,121.525,122.35,4044627,ADBE
2017-03-17,128.45,130.3,126.94,127.01,8749926,ADBE
2017-03-20,126.99,128.09,125.79,126.31,3320867,ADBE
2017-03-21,126.64,127.36,124.96,125.07,3105349,ADBE
2017-03-22,124.6,126.94,124.51,126.21,3477250,ADBE
2017-03-23,126.2,127.25,126.01,126.87,2197390,ADBE
2017-03-24,127.86,129.0,127.05,127.7,3044007,ADBE
2017-03-27,127.48,128.837,126.36,128.25,2424236,ADBE
2017-03-28,127.81,129.28,127.81,128.69,2213163,ADBE
2017-03-29,128.4,129.63,128.2,129.58,2272464,ADBE
2017-03-30,129.55,130.28,129.3,129.61,2205186,ADBE
2017-03-31,129.57,130.69,129.4,130.13,2086431,ADBE
2017-04-03,129.585,130.7499,128.88,129.59,2337174,ADBE
2017-04-04,129.47,130.372,129.02,130.04,2026519,ADBE
2017-04-05,130.58,131.33,129.375,129.89,2811597,ADBE
2017-04-06,129.86,130.22,129.16,130.15,1890783,ADBE
2017-04-07,130.15,130.67,129.52,130.22,2287623,ADBE
2017-04-10,130.32,130.38,129.47,130.16,2234853,ADBE
2017-04-11,129.91,130.165,128.21,129.95,2331569,ADBE
2017-04-12,129.96,129.96,128.72,129.38,2106257,ADBE
2017-04-13,129.63,130.42,129.05,129.05,1815148,ADBE
2017-04-17,129.69,130.36,129.11,129.99,1395416,ADBE
2017-04-18,129.74,130.23,129.48,129.81,1499916,ADBE
2017-04-19,129.9,130.98,129.82,130.22,2007572,ADBE
2017-04-20,130.7,131.99,130.28,131.42,2004260,ADBE
2017-04-21,131.84,131.97,131.03,131.52,2137086,ADBE
2017-04-24,132.94,133.1799,132.17,132.89,1845569,ADBE
2017-04-25,133.44,133.72,132.88,133.49,2504120,ADBE
2017-04-26,133.5,133.8,132.42,132.79,1635874,ADBE
2017-04-27,133.13,134.25,132.76,133.38,1658147,ADBE
2017-04-28,133.4,133.92,132.67,133.74,1749243,ADBE
2017-05-01,134.3,135.34,133.71,135.11,1811962,ADBE
2017-05-02,135.54,135.7,134.75,135.0,2692920,ADBE
2017-05-03,134.99,135.21,134.38,134.85,1974174,ADBE
2017-05-04,135.13,135.35,134.405,134.61,1810507,ADBE
2017-05-05,135.19,135.19,134.19,134.84,1845506,ADBE
2017-05-08,135.36,135.385,134.22,135.12,1583085,ADBE
2017-05-09,135.33,135.62,134.9,135.6,1692745,ADBE
2017-05-10,135.86,136.745,135.51,136.15,1755377,ADBE
2017-05-11,135.98,136.31,135.395,136.29,1344005,ADBE
2017-05-12,136.45,137.38,135.885,136.84,1626639,ADBE
2017-05-15,137.13,137.71,136.83,137.6,3210300,ADBE
2017-05-16,138.06,138.39,137.6,138.03,2271821,ADBE
2017-05-17,137.2,137.32,134.2401,134.33,3558545,ADBE
2017-05-18,132.77,134.85,130.82,134.54,4158708,ADBE
2017-05-19,135.18,136.61,134.34,136.43,3721729,ADBE
2017-05-22,137.38,139.19,136.58,138.86,2515974,ADBE
2017-05-23,139.16,139.95,138.7,139.52,2123751,ADBE
2017-05-24,140.18,141.25,139.81,141.12,1700445,ADBE
2017-05-25,142.16,143.48,141.8,142.85,1731076,ADBE
2017-05-26,142.93,143.1,141.6744,141.89,1604223,ADBE
2017-05-30,141.8,142.56,141.501,142.41,1541204,ADBE
2017-05-31,143.04,143.19,141.41,141.86,2944380,ADBE
2017-06-01,141.64,142.49,140.93,141.38,2407737,ADBE
2017-06-02,142.12,143.57,141.86,143.48,2885683,ADBE
2017-06-05,144.14,144.34,143.51,143.59,1847635,ADBE
2017-06-06,143.35,144.17,142.73,143.03,2162703,ADBE
2017-06-07,143.33,143.77,142.4501,143.62,1633783,ADBE
2017-06-08,143.96,143.97,141.74,142.63,2811524,ADBE
2017-06-09,143.14,143.585,135.76,138.05,4146190,ADBE
2017-06-12,133.72,138.64,131.2001,137.25,6772355,ADBE
2017-06-13,138.79,139.86,138.09,139.09,2871379,ADBE
2017-06-14,139.29,140.848,136.41,138.25,2831058,ADBE
2017-06-15,136.63,137.9,134.45,137.52,2804410,ADBE
2017-06-16,137.35,138.35,136.29,137.84,4205798,ADBE
2017-06-19,138.79,141.47,138.635,140.35,4356865,ADBE
2017-06-20,141.21,142.3,140.19,140.91,5454713,ADBE
2017-06-21,145.08,147.45,142.75,144.24,8251897,ADBE
2017-06-22,145.15,145.772,143.66,143.69,3688418,ADBE
2017-06-23,143.75,145.59,143.06,145.41,3418994,ADBE
2017-06-26,146.06,146.89,144.36,144.96,2775521,ADBE
2017-06-27,144.33,144.81,142.537,142.54,3018939,ADBE
2017-06-28,143.01,144.08,141.15,143.81,2507882,ADBE
2017-06-29,143.06,143.2,139.65,141.24,2653886,ADBE
2017-06-30,141.87,142.81,140.74,141.44,2331025,ADBE
2017-07-03,141.73,142.15,138.31,138.41,1785994,ADBE
2017-07-05,138.65,141.97,138.55,141.21,2229878,ADBE
2017-07-06,139.73,141.18,138.88,140.75,1803234,ADBE
2017-07-07,141.07,143.36,140.97,142.22,1533905,ADBE
2017-07-10,142.21,143.88,141.57,143.34,1615161,ADBE
2017-07-11,142.99,143.98,142.1201,142.93,1623715,ADBE
2017-07-12,144.0,146.19,143.795,145.91,1812071,ADBE
2017-07-13,145.91,146.48,144.935,145.05,1308293,ADBE
2017-07-14,145.59,146.48,145.22,146.16,2283792,ADBE
2017-07-17,146.16,146.73,145.39,146.4,1310498,ADBE
2017-07-18,146.47,147.96,145.37,147.89,1821001,ADBE
2017-07-19,147.89,149.32,147.4998,148.92,1880053,ADBE
2017-07-20,149.07,150.1,148.35,149.94,1565992,ADBE
2017-07-21,149.16,150.4,148.9102,149.52,1819773,ADBE
2017-07-24,149.16,149.95,149.035,149.53,1503366,ADBE
2017-07-25,149.82,149.9041,148.14,148.21,1591819,ADBE
2017-07-26,148.62,149.83,148.42,149.78,1363136,ADBE
2017-07-27,149.87,150.37,144.28,146.2,3058648,ADBE
2017-07-28,145.77,147.24,144.5,146.73,1399373,ADBE
2017-07-31,146.36,146.91,145.06,146.49,2188441,ADBE
2017-08-01,147.74,148.9,147.54,148.44,1450203,ADBE
2017-08-02,147.56,147.6,144.52,147.13,2111957,ADBE
2017-08-03,147.47,147.98,145.68,147.79,1510601,ADBE
2017-08-04,148.25,148.62,147.27,147.71,1503962,ADBE
2017-08-07,147.74,148.9,147.54,148.44,1455624,ADBE
2017-08-08,148.14,148.86,146.36,147.81,1508814,ADBE
2017-08-09,146.68,148.4986,146.5,148.35,1177923,ADBE
2017-08-10,147.23,147.74,144.72,144.92,1902025,ADBE
2017-08-11,145.25,147.1,144.18,146.47,1382926,ADBE
2017-08-14,147.81,149.5,147.56,149.16,1171641,ADBE
2017-08-15,149.56,150.65,148.41,150.36,1144138,ADBE
2017-08-16,150.7,151.99,149.76,151.8,1454988,ADBE
2017-08-17,151.66,151.72,148.19,148.23,2125510,ADBE
2017-08-18,147.74,148.6862,147.12,147.97,1699265,ADBE
2017-08-21,148.05,149.33,147.57,149.26,1244766,ADBE
2017-08-22,150.14,152.59,150.14,152.25,1981335,ADBE
2017-08-23,152.18,152.18,150.75,151.1,1355045,ADBE
2017-08-24,151.22,151.83,149.17,150.81,1449409,ADBE
2017-08-25,152.0,153.0,150.91,151.45,1182292,ADBE
2017-08-28,151.87,152.5,151.19,151.79,952629,ADBE
2017-08-29,150.55,152.76,150.01,152.14,1189020,ADBE
2017-08-30,152.05,154.26,151.89,153.67,1466018,ADBE
2017-08-31,154.36,155.36,154.35,155.16,1895007,ADBE
2017-09-01,155.76,156.06,154.38,155.06,1321349,ADBE
2017-09-05,154.83,155.41,153.31,154.28,1355632,ADBE
2017-09-06,155.11,155.555,153.61,153.76,1224410,ADBE
2017-09-07,154.49,155.885,153.64,155.47,1445441,ADBE
2017-09-08,155.24,155.88,154.29,155.34,1449916,ADBE
2017-09-11,156.59,157.89,156.38,156.87,1715997,ADBE
2017-09-12,156.76,157.2152,154.92,156.31,1766416,ADBE
2017-09-13,155.88,156.7,155.39,156.24,1363910,ADBE
2017-09-14,155.37,156.2,154.68,154.95,1676406,ADBE
2017-09-15,154.9,155.19,153.56,154.49,3012822,ADBE
2017-09-18,155.01,156.3,154.37,155.77,2581009,ADBE
2017-09-19,156.3,157.05,155.81,156.6,4014750,ADBE
2017-09-20,151.99,152.4,149.0,149.96,9372344,ADBE
2017-09-21,150.38,151.25,148.3,149.3,4991765,ADBE
2017-09-22,148.69,149.5,147.85,148.5,2929187,ADBE
2017-09-25,148.39,148.71,143.95,144.57,4869526,ADBE
2017-09-26,145.5,146.35,143.96,145.4,3279994,ADBE
2017-09-27,146.31,147.09,145.7535,146.43,2947611,ADBE
2017-09-28,146.14,147.32,145.3914,146.83,1666974,ADBE
2017-09-29,146.69,149.28,146.6,149.18,2181258,ADBE
2017-10-02,149.79,150.48,147.52,147.94,2341670,ADBE
2017-10-03,148.48,148.8,147.985,148.6,1808225,ADBE
2017-10-04,148.21,148.46,146.6,147.95,2885596,ADBE
2017-10-05,148.49,150.45,147.71,150.25,2413792,ADBE
2017-10-06,149.96,151.36,149.5301,151.12,2283030,ADBE
2017-10-09,150.76,151.57,150.25,151.5,1461004,ADBE
2017-10-10,152.0,152.86,151.32,152.15,2817629,ADBE
2017-10-11,152.09,154.0,151.35,153.65,2791024,ADBE
2017-10-12,153.72,154.85,153.39,153.61,2430193,ADBE
2017-10-13,153.96,154.59,153.06,153.93,2515573,ADBE
2017-10-16,151.15,153.07,149.2811,150.46,3833182,ADBE
2017-10-17,150.52,150.93,148.15,150.38,3547811,ADBE
2017-10-18,150.33,153.43,149.03,153.0,4290947,ADBE
2017-10-19,165.5,172.15,164.42,171.73,13522642,ADBE
2017-10-20,171.5,175.87,171.355,175.64,6019412,ADBE
2017-10-23,175.68,175.85,171.83,172.16,3220814,ADBE
2017-10-24,171.47,172.49,170.491,171.58,2658577,ADBE
2017-10-25,170.37,173.41,170.035,171.83,2785655,ADBE
2017-10-26,172.06,175.02,172.02,173.75,2581165,ADBE
2017-10-27,174.02,177.58,174.02,177.33,2807106,ADBE
2017-10-30,177.0,177.48,174.45,176.03,2124220,ADBE
2017-10-31,176.16,176.73,174.52,175.16,2656509,ADBE
2017-11-01,176.59,176.94,174.7,176.25,2002919,ADBE
2017-11-02,178.02,181.48,175.8,180.94,3262340,ADBE
2017-11-03,181.76,182.74,179.64,182.3,2244714,ADBE
2017-11-06,182.01,182.29,180.54,180.8,2022474,ADBE
2017-11-07,181.23,181.78,180.11,180.88,2544173,ADBE
2017-11-08,181.19,184.44,181.06,184.06,1791797,ADBE
2017-11-09,182.88,183.079,179.03,181.92,2703644,ADBE
2017-11-10,181.0,182.06,179.83,181.72,2082659,ADBE
2017-11-13,180.5,182.32,179.75,181.85,1496104,ADBE
2017-11-14,181.98,182.17,180.31,181.32,1549658,ADBE
2017-11-15,180.92,181.7275,179.6043,180.08,1980859,ADBE
2017-11-16,181.18,182.44,180.58,182.3,1961186,ADBE
2017-11-17,182.08,182.9105,181.135,182.24,1482133,ADBE
2017-11-20,182.8,183.43,181.34,182.34,1118117,ADBE
2017-11-21,183.75,185.55,182.835,184.15,2036520,ADBE
2017-11-22,184.32,184.5,182.62,182.9,1546690,ADBE
2017-11-24,182.96,184.71,182.96,184.46,662988,ADBE
2017-11-27,184.83,185.84,184.09,185.0,1305108,ADBE
2017-11-28,185.62,186.27,184.37,185.4,1647026,ADBE
2017-11-29,183.87,184.73,175.31,176.85,4320844,ADBE
2017-11-30,178.14,181.67,176.5501,181.47,3976326,ADBE
2017-12-01,179.51,182.0,177.13,179.52,3016883,ADBE
2017-12-04,180.34,180.62,168.43,168.44,5931410,ADBE
2017-12-05,167.69,171.78,165.68,167.54,4698710,ADBE
2017-12-06,166.79,173.96,165.75,173.52,3773011,ADBE
2017-12-07,173.46,175.9,172.13,174.61,2442047,ADBE
2017-12-08,177.08,177.2,173.17,173.57,2101808,ADBE
2017-12-11,173.77,174.98,173.2,174.31,2776719,ADBE
2017-12-12,172.69,174.13,170.43,172.54,3924191,ADBE
2017-12-13,173.5,177.42,173.29,176.83,4591716,ADBE
2017-12-14,178.26,178.72,174.98,175.0,4720922,ADBE
2017-12-15,179.36,179.98,174.3004,177.51,9191676,ADBE
2017-12-18,178.42,179.15,175.31,176.74,3435384,ADBE
2017-12-19,176.01,176.76,174.23,174.97,2509526,ADBE
2017-12-20,176.0,176.0,172.92,174.25,2677319,ADBE
2017-12-21,174.05,175.32,174.0,174.56,2164450,ADBE
2017-12-22,173.99,175.1,173.75,175.0,1702630,ADBE
2017-12-26,174.36,175.0,173.03,174.44,918355,ADBE
2017-12-27,174.65,175.44,173.97,175.36,1527819,ADBE
2017-12-28,175.92,176.0,174.85,175.55,1043660,ADBE
2017-12-29,175.19,176.97,175.1,175.24,1810263,ADBE
2018-01-02,175.85,177.8,175.26,177.7,2432814,ADBE
2018-01-03,178.0,181.89,177.7,181.04,2561213,ADBE
2018-01-04,181.93,184.0599,181.64,183.22,2211383,ADBE
2018-01-05,185.0,185.9,183.54,185.34,2376524,ADBE
2018-01-08,184.95,185.599,183.83,185.04,2087952,ADBE
2018-01-09,185.57,186.97,183.9314,186.7,1804423,ADBE
2018-01-10,185.21,187.27,185.073,187.11,1664485,ADBE
2018-01-11,187.29,188.94,186.185,188.92,1600065,ADBE
2018-01-12,189.09,195.5,188.99,195.05,4246044,ADBE
2018-01-16,195.92,198.21,191.71,192.46,4595560,ADBE
2018-01-17,194.015,197.12,192.77,196.49,2969469,ADBE
2018-01-18,196.21,196.586,194.06,196.2,2539356,ADBE
2018-01-19,196.24,196.63,194.65,195.73,2342979,ADBE
2018-01-22,195.7,198.0,194.424,197.84,1701342,ADBE
2018-01-23,202.29,204.45,199.44,200.09,3980994,ADBE
2018-01-24,201.82,202.3,196.52,197.78,3250450,ADBE
2018-01-25,198.08,199.244,196.07,197.51,2574213,ADBE
2018-01-26,198.5,201.55,198.25,201.3,2338080,ADBE
2018-01-29,200.11,200.86,197.87,198.23,1938978,ADBE
2018-01-30,197.25,197.73,194.89,196.9,3343348,ADBE
2018-01-31,197.13,200.96,196.75,199.76,2747576,ADBE
2018-02-01,199.12,201.75,198.0845,199.38,2366120,ADBE
2018-02-02,197.33,199.4,195.44,195.64,2813785,ADBE
2018-02-05,194.06,198.46,188.0,190.27,3801346,ADBE
2018-02-06,186.59,194.82,182.1,194.47,4479960,ADBE
2018-02-07,193.87,196.24,192.02,192.34,2988024,ADBE
2013-02-08,44.72,45.9,44.45,45.7,2962576,ADI
2013-02-11,45.99,46.14,45.77,46.08,2382919,ADI
2013-02-12,46.15,46.35,45.96,46.27,2313512,ADI
2013-02-13,46.29,46.63,46.06,46.26,2376089,ADI
2013-02-14,46.02,46.7,45.98,46.54,1991339,ADI
2013-02-15,46.39,46.625,45.86,46.175,3187346,ADI
2013-02-19,46.4,47.04,46.2,47.01,2734193,ADI
2013-02-20,46.9,47.27,45.76,45.79,3472897,ADI
2013-02-21,45.7,45.77,44.835,45.12,2923019,ADI
2013-02-22,45.1905,45.89,45.19,45.52,2320070,ADI
2013-02-25,46.11,46.27,44.75,44.77,2626687,ADI
2013-02-26,45.08,45.31,44.65,45.0,4383813,ADI
2013-02-27,44.58,45.62,44.31,45.38,2094992,ADI
2013-02-28,45.28,45.82,43.68,45.22,2627140,ADI
2013-03-01,45.0,45.44,44.41,45.23,2392766,ADI
2013-03-04,45.29,45.345,44.89,45.3,1971660,ADI
2013-03-05,45.5,45.93,45.5,45.77,1425028,ADI
2013-03-06,45.83,46.19,45.8,46.12,1908564,ADI
2013-03-07,46.25,46.2575,45.59,45.71,1975107,ADI
2013-03-08,45.96,46.27,45.53,46.05,1663197,ADI
2013-03-11,45.96,46.445,45.79,46.44,1731687,ADI
2013-03-12,46.4,46.64,46.15,46.48,1967323,ADI
2013-03-13,46.41,46.63,46.21,46.48,1864213,ADI
2013-03-14,46.65,46.995,46.47,46.505,1902555,ADI
2013-03-15,46.33,46.53,45.39,45.53,4695222,ADI
2013-03-18,45.25,45.35,44.73,44.85,2326820,ADI
2013-03-19,44.98,45.16,44.33,44.91,1778035,ADI
2013-03-20,45.29,45.75,45.13,45.66,1811235,ADI
2013-03-21,45.22,45.4,44.52,44.55,1645398,ADI
2013-03-22,44.82,45.16,44.695,44.9,2071589,ADI
2013-03-25,45.04,45.06,44.37,44.64,1900007,ADI
2013-03-26,44.9,45.78,44.77,45.75,1623312,ADI
2013-03-27,45.3,45.87,45.02,45.75,1471120,ADI
2013-03-28,45.63,46.53,45.61,46.49,2095835,ADI
2013-04-01,46.28,46.36,45.315,45.41,2542598,ADI
2013-04-02,45.72,45.74,44.935,45.2,2177063,ADI
2013-04-03,45.09,45.19,43.89,44.06,2431063,ADI
2013-04-04,44.13,44.19,43.62,43.745,3513837,ADI
2013-04-05,43.01,43.68,42.45,43.61,3381308,ADI
2013-04-08,43.64,44.0,43.35,44.0,2301854,ADI
2013-04-09,44.03,44.27,43.53,44.07,2574880,ADI
2013-04-10,44.28,45.12,44.04,45.1,2386183,ADI
2013-04-11,45.14,45.4,44.74,44.9,2459214,ADI
2013-04-12,44.71,44.83,44.075,44.59,2311832,ADI
2013-04-15,44.41,44.7,43.84,43.84,2780966,ADI
2013-04-16,44.09,44.78,43.905,44.74,2382066,ADI
2013-04-17,43.57,43.86,42.24,42.85,4736902,ADI
2013-04-18,43.35,43.35,42.16,42.34,2802940,ADI
2013-04-19,42.2,42.69,41.81,42.36,2746280,ADI
2013-04-22,42.62,42.92,41.88,42.66,2253628,ADI
2013-04-23,42.98,43.63,42.85,43.43,2371357,ADI
2013-04-24,43.66,43.81,43.44,43.46,2926811,ADI
2013-04-25,43.97,43.97,43.57,43.65,6025210,ADI
2013-04-26,43.51,43.7,43.21,43.3,2081117,ADI
2013-04-29,43.6,43.77,43.39,43.66,1548037,ADI
2013-04-30,43.56,44.04,43.36,43.99,2572418,ADI
2013-05-01,44.12,44.35,43.7601,43.88,1876126,ADI
2013-05-02,43.96,44.445,43.58,44.21,2883695,ADI
2013-05-03,44.71,45.11,44.5,45.0,2395229,ADI
2013-05-06,45.28,45.96,45.02,45.82,3211142,ADI
2013-05-07,45.81,45.91,45.55,45.78,1658352,ADI
2013-05-08,45.81,46.1299,45.5,46.08,1440942,ADI
2013-05-09,45.95,46.61,45.95,46.38,2240499,ADI
2013-05-10,46.56,46.83,46.36,46.79,1670913,ADI
2013-05-13,46.53,46.66,46.15,46.25,1373785,ADI
2013-05-14,46.22,46.53,46.19,46.34,1844600,ADI
2013-05-15,46.29,46.73,46.2,46.69,1443588,ADI
2013-05-16,46.69,47.0598,46.47,46.5,1745170,ADI
2013-05-17,46.84,47.02,46.52,47.02,1816071,ADI
2013-05-20,46.82,47.2,46.745,46.87,1720263,ADI
2013-05-21,46.68,46.88,46.1101,46.56,2489838,ADI
2013-05-22,45.65,46.48,45.27,45.55,4085541,ADI
2013-05-23,45.22,45.53,44.49,45.49,2427238,ADI
2013-05-24,45.2,45.41,44.89,45.37,1113036,ADI
2013-05-28,45.62,46.04,45.38,45.48,1664380,ADI
2013-05-29,45.7,45.93,45.26,45.62,2322114,ADI
2013-05-30,45.66,46.65,45.65,46.24,2269781,ADI
2013-05-31,45.92,46.19,45.72,45.93,3349097,ADI
2013-06-03,45.94,46.19,45.37,45.82,2991378,ADI
2013-06-04,46.22,46.82,45.92,46.13,2243074,ADI
2013-06-05,45.92,46.04,45.35,45.39,1871875,ADI
2013-06-06,45.58,45.76,45.0,45.47,1837641,ADI
2013-06-07,45.73,46.26,45.29,46.21,2423439,ADI
2013-06-10,46.21,46.21,45.74,45.95,1804777,ADI
2013-06-11,45.47,45.68,44.99,45.02,1300768,ADI
2013-06-12,45.43,45.52,44.15,44.15,2172480,ADI
2013-06-13,44.12,45.22,43.86,45.1,1527398,ADI
2013-06-14,45.14,45.42,44.82,44.95,1413097,ADI
2013-06-17,45.11,46.035,45.04,45.95,2558591,ADI
2013-06-18,46.02,46.74,45.92,46.66,2244097,ADI
2013-06-19,46.44,46.6996,45.99,46.04,1683112,ADI
2013-06-20,45.6,45.62,44.59,44.67,2047635,ADI
2013-06-21,44.91,45.26,44.58,45.16,3841821,ADI
2013-06-24,44.68,45.03,43.95,44.03,2495818,ADI
2013-06-25,44.62,44.62,43.91,44.52,2382433,ADI
2013-06-26,45.01,45.175,44.38,45.07,1725279,ADI
2013-06-27,45.42,45.51,45.12,45.37,1627751,ADI
2013-06-28,45.14,45.315,44.62,45.06,3925821,ADI
2013-07-01,45.0,45.6,45.0,45.37,1489359,ADI
2013-07-02,45.28,45.74,44.99,45.31,1680683,ADI
2013-07-03,45.17,45.95,44.9,45.68,668753,ADI
2013-07-05,45.99,46.26,45.68,46.21,936190,ADI
2013-07-08,46.27,46.525,45.5397,45.76,1588723,ADI
2013-07-09,46.11,46.42,45.89,46.26,1318317,ADI
2013-07-10,46.28,46.76,46.14,46.73,1358418,ADI
2013-07-11,47.26,48.05,47.2,48.0,3064576,ADI
2013-07-12,48.08,48.43,47.61,48.35,1969249,ADI
2013-07-15,48.27,48.53,48.12,48.4,1594859,ADI
2013-07-16,48.47,48.64,48.28,48.52,1201028,ADI
2013-07-17,48.57,48.93,48.48,48.66,2189508,ADI
2013-07-18,48.79,48.8294,47.95,48.34,3021641,ADI
2013-07-19,48.4,48.4,47.84,47.98,2554395,ADI
2013-07-22,48.49,48.49,47.76,47.94,2275541,ADI
2013-07-23,48.52,48.83,48.18,48.38,3267119,ADI
2013-07-24,48.73,48.78,47.96,48.23,2520829,ADI
2013-07-25,48.11,48.79,48.04,48.75,1601414,ADI
2013-07-26,48.34,48.56,48.05,48.56,1439235,ADI
2013-07-29,48.52,48.71,48.21,48.5,1132123,ADI
2013-07-30,48.83,49.02,48.64,48.93,1250737,ADI
2013-07-31,49.14,49.67,48.98,49.38,2615821,ADI
2013-08-01,49.57,50.0,49.57,49.94,1454658,ADI
2013-08-02,49.73,49.88,49.26,49.87,1384071,ADI
2013-08-05,49.74,49.79,49.47,49.58,801410,ADI
2013-08-06,49.54,49.65,49.25,49.42,1087244,ADI
2013-08-07,49.4499,49.4499,48.82,49.15,1115099,ADI
2013-08-08,49.52,49.61,48.79,49.1,836506,ADI
2013-08-09,49.07,49.23,48.76,49.0,1187861,ADI
2013-08-12,48.92,49.555,48.89,49.41,1373994,ADI
2013-08-13,49.4,49.69,48.83,49.58,1000568,ADI
2013-08-14,49.4,49.4,48.87,48.88,914342,ADI
2013-08-15,48.46,48.48,47.8,47.83,1385393,ADI
2013-08-16,47.77,48.51,47.77,48.305,1333673,ADI
2013-08-19,48.35,48.57,47.78,47.78,1424804,ADI
2013-08-20,47.84,48.23,47.71,47.85,2311201,ADI
2013-08-21,46.65,47.29,46.42,46.95,4024909,ADI
2013-08-22,47.0,47.59,46.84,47.24,1156431,ADI
2013-08-23,47.34,47.56,46.91,47.33,1773540,ADI
2013-08-26,47.26,47.63,47.14,47.22,1302929,ADI
2013-08-27,46.81,46.91,46.04,46.16,2064233,ADI
2013-08-28,46.01,46.37,45.75,46.17,1825705,ADI
2013-08-29,46.05,46.77,45.93,46.49,1064418,ADI
2013-08-30,46.49,47.09,45.9905,46.28,1441023,ADI
2013-09-03,46.97,47.38,46.55,46.66,1808665,ADI
2013-09-04,46.6,47.66,46.57,47.45,1555903,ADI
2013-09-05,47.51,47.68,47.21,47.29,1705326,ADI
2013-09-06,47.43,47.55,46.7,47.04,1253214,ADI
2013-09-09,47.24,47.46,47.0,47.3,1011653,ADI
2013-09-10,47.73,47.945,47.52,47.879,1686180,ADI
2013-09-11,47.62,48.29,47.6,48.245,1710386,ADI
2013-09-12,48.27,48.375,47.86,47.96,1276732,ADI
2013-09-13,48.01,48.14,47.6,47.95,754269,ADI
2013-09-16,48.57,48.62,48.05,48.3,1010354,ADI
2013-09-17,48.35,48.55,48.25,48.49,1089164,ADI
2013-09-18,48.43,48.54,47.96,48.5,1842288,ADI
2013-09-19,48.73,48.75,48.24,48.38,1683847,ADI
2013-09-20,48.39,48.64,47.93,47.995,3518318,ADI
2013-09-23,48.09,48.23,47.44,47.56,1542998,ADI
2013-09-24,47.65,48.0499,47.36,47.74,1513909,ADI
2013-09-25,47.77,47.9199,47.27,47.58,1031651,ADI
2013-09-26,47.88,47.88,47.34,47.45,968206,ADI
2013-09-27,47.2,47.2,46.84,46.89,1957874,ADI
2013-09-30,46.56,47.49,46.36,47.05,2441061,ADI
2013-10-01,47.07,47.31,46.75,47.11,1722595,ADI
2013-10-02,46.56,46.94,46.51,46.8,1436823,ADI
2013-10-03,46.79,46.83,45.94,46.32,2677827,ADI
2013-10-04,46.38,47.01,46.22,46.99,1865162,ADI
2013-10-07,46.41,47.0,46.27,46.64,1474264,ADI
2013-10-08,46.62,46.89,45.47,45.7,2389154,ADI
2013-10-09,45.83,45.99,45.28,45.69,1726275,ADI
2013-10-10,46.16,46.71,45.97,46.65,1437536,ADI
2013-10-11,46.8,47.05,46.35,46.98,1428333,ADI
2013-10-14,46.59,47.315,46.31,47.27,1040037,ADI
2013-10-15,47.02,47.21,46.6,46.73,1660043,ADI
2013-10-16,46.6,47.29,46.48,47.24,1607336,ADI
2013-10-17,46.93,47.62,46.7,47.52,1613514,ADI
2013-10-18,47.6,47.67,47.19,47.66,1462007,ADI
2013-10-21,47.77,47.965,47.43,47.75,1294211,ADI
2013-10-22,48.0,48.0,47.2,47.64,2200170,ADI
2013-10-23,47.3,47.3,46.155,46.48,1659344,ADI
2013-10-24,46.67,46.95,46.45,46.95,1617489,ADI
2013-10-25,47.17,47.41,46.59,46.75,1976483,ADI
2013-10-28,46.74,47.5,46.55,47.48,1602615,ADI
2013-10-29,47.98,49.18,47.49,49.17,2618466,ADI
2013-10-30,49.11,49.43,48.44,48.78,1939941,ADI
2013-10-31,48.82,49.54,48.82,49.3,2107760,ADI
2013-11-01,49.68,49.75,49.05,49.68,4688500,ADI
2013-11-04,49.56,49.68,49.01,49.16,1762959,ADI
2013-11-05,48.83,50.04,48.57,49.79,6844345,ADI
2013-11-06,49.99,50.05,49.55,49.93,1094147,ADI
2013-11-07,49.95,50.04,49.08,49.14,1497779,ADI
2013-11-08,49.3,49.81,48.89,49.8,1240186,ADI
2013-11-11,49.67,49.83,49.34,49.66,1088852,ADI
2013-11-12,49.43,49.93,49.37,49.85,1344634,ADI
2013-11-13,49.59,50.38,49.52,50.35,1514019,ADI
2013-11-14,50.37,50.41,49.96,50.361,1070788,ADI
2013-11-15,50.31,50.79,50.05,50.69,1796025,ADI
2013-11-18,50.69,50.7,50.02,50.11,1780891,ADI
2013-11-19,50.19,50.25,49.39,49.45,1500881,ADI
2013-11-20,49.46,49.54,48.8,49.08,2245791,ADI
2013-11-21,49.42,49.9,49.0,49.77,1197015,ADI
2013-11-22,49.77,49.85,49.47,49.76,1459539,ADI
2013-11-25,49.89,49.9,49.24,49.66,1902335,ADI
2013-11-26,49.13,50.04,49.13,49.92,1918468,ADI
2013-11-27,47.2,48.565,46.1167,48.54,7832388,ADI
2013-11-29,48.66,48.81,48.19,48.22,1909501,ADI
2013-12-02,47.8,48.435,47.8,48.4,2629512,ADI
2013-12-03,48.4,49.82,48.4,49.56,5500689,ADI
2013-12-04,49.16,49.36,48.47,48.77,2455087,ADI
2013-12-05,48.78,48.97,48.575,48.82,2226262,ADI
2013-12-06,49.39,49.5,48.92,49.27,2217896,ADI
2013-12-09,49.5,49.59,48.9,49.01,1563320,ADI
2013-12-10,48.85,49.22,48.72,48.91,1485096,ADI
2013-12-11,49.01,49.21,48.61,48.67,1385820,ADI
2013-12-12,48.73,48.8683,48.01,48.11,2107155,ADI
2013-12-13,48.41,48.43,48.02,48.41,1831764,ADI
2013-12-16,48.5,48.84,48.39,48.74,1536792,ADI
2013-12-17,48.64,49.0,48.544,48.94,1420128,ADI
2013-12-18,48.9,49.78,48.63,49.78,1772516,ADI
2013-12-19,49.77,49.77,49.09,49.66,1589635,ADI
2013-12-20,49.63,50.26,49.45,50.01,2828366,ADI
2013-12-23,50.23,50.63,50.05,50.62,1881680,ADI
2013-12-24,50.37,50.84,50.35,50.63,710024,ADI
2013-12-26,50.84,50.91,50.56,50.74,688686,ADI
2013-12-27,50.77,50.93,50.63,50.7,630984,ADI
2013-12-30,50.51,50.9,50.51,50.85,918351,ADI
2013-12-31,51.0,51.2,50.7,50.93,856980,ADI
2014-01-02,49.52,49.75,49.04,49.28,2799092,ADI
2014-01-03,49.27,49.79,49.14,49.61,1644748,ADI
2014-01-06,49.35,49.5,49.15,49.33,2165027,ADI
2014-01-07,49.49,49.78,49.34,49.59,1338520,ADI
2014-01-08,49.71,49.895,49.38,49.71,1201573,ADI
2014-01-09,49.45,49.63,49.19,49.52,2470916,ADI
2014-01-10,49.43,49.59,49.14,49.53,2072165,ADI
2014-01-13,49.21,49.55,48.66,48.87,2989716,ADI
2014-01-14,48.93,50.02,48.89,49.71,2879927,ADI
2014-01-15,49.75,50.33,49.73,50.02,2120659,ADI
2014-01-16,50.48,50.5,49.73,49.82,2884984,ADI
2014-01-17,49.57,49.94,49.205,49.38,3104289,ADI
2014-01-21,49.95,50.12,49.46,49.98,2228527,ADI
2014-01-22,49.86,50.54,49.76,50.37,1659902,ADI
2014-01-23,50.22,50.31,49.33,49.41,2236542,ADI
2014-01-24,49.39,49.39,48.21,48.25,2691167,ADI
2014-01-27,48.32,48.715,48.11,48.22,1888315,ADI
2014-01-28,48.17,48.75,48.11,48.51,1777446,ADI
2014-01-29,48.32,48.91,48.1,48.27,1994091,ADI
2014-01-30,48.87,49.12,48.42,48.89,1385414,ADI
2014-01-31,48.34,48.73,48.07,48.27,1927519,ADI
2014-02-03,48.23,48.3525,47.14,47.26,2892213,ADI
2014-02-04,47.7,47.75,47.23,47.69,2333296,ADI
2014-02-05,47.43,48.01,47.265,47.85,2589428,ADI
2014-02-06,48.01,48.68,47.86,48.35,1797870,ADI
2014-02-07,48.58,48.97,48.26,48.97,1824652,ADI
2014-02-10,48.78,49.315,48.75,49.22,1458744,ADI
2014-02-11,49.31,49.89,49.1865,49.75,1232444,ADI
2014-02-12,49.96,50.19,49.72,49.89,1802541,ADI
2014-02-13,49.69,50.7,49.63,50.69,2124684,ADI
2014-02-14,50.42,50.99,50.27,50.77,2169706,ADI
2014-02-18,50.44,51.34,50.44,51.23,3937394,ADI
2014-02-19,51.9,52.38,51.41,51.57,4081149,ADI
2014-02-20,51.72,51.87,51.01,51.4,3741305,ADI
2014-02-21,51.37,51.6,51.09,51.12,1969484,ADI
2014-02-24,51.29,51.61,50.95,50.96,2096336,ADI
2014-02-25,50.99,51.04,50.49,50.8,2210825,ADI
2014-02-26,50.67,51.36,50.555,50.84,1578952,ADI
2014-02-27,50.81,51.2,50.75,51.03,1395220,ADI
2014-02-28,51.15,51.15,50.48,50.82,2141464,ADI
2014-03-03,50.58,50.78,50.23,50.58,1309756,ADI
2014-03-04,50.94,51.42,50.86,51.2,1648058,ADI
2014-03-05,51.26,51.28,50.86,51.24,1057439,ADI
2014-03-06,51.29,51.62,51.075,51.57,1248897,ADI
2014-03-07,51.77,51.83,51.26,51.83,2847265,ADI
2014-03-10,51.85,51.9,51.55,51.8,1823129,ADI
2014-03-11,51.85,51.93,51.37,51.52,1465359,ADI
2014-03-12,51.18,51.73,51.13,51.73,1490711,ADI
2014-03-13,51.94,51.94,50.19,50.45,2162124,ADI
2014-03-14,50.25,50.85,50.03,50.09,1724116,ADI
2014-03-17,50.26,50.93,50.26,50.68,2297817,ADI
2014-03-18,50.87,51.55,50.71,51.44,1750304,ADI
2014-03-19,51.44,51.68,51.18,51.6,2126073,ADI
2014-03-20,51.44,53.26,51.2,53.225,4521797,ADI
2014-03-21,53.74,54.31,53.0,53.24,6903879,ADI
2014-03-24,53.17,53.77,52.74,53.61,3019274,ADI
2014-03-25,53.87,54.33,53.28,53.29,3611005,ADI
2014-03-26,53.51,53.73,52.75,52.75,2616054,ADI
2014-03-27,52.78,53.16,52.38,52.58,1197544,ADI
2014-03-28,52.85,53.29,52.617,52.84,1242378,ADI
2014-03-31,53.03,53.38,52.87,53.14,1731964,ADI
2014-04-01,53.5,54.1,53.22,54.08,2045592,ADI
2014-04-02,54.07,54.28,53.75,54.06,1945778,ADI
2014-04-03,54.16,54.4,53.79,53.98,1603284,ADI
2014-04-04,54.24,54.37,52.81,52.92,2272626,ADI
2014-04-07,52.97,53.85,52.84,53.12,2231055,ADI
2014-04-08,52.99,54.01,52.99,53.96,2136024,ADI
2014-04-09,54.16,54.33,53.7,54.3,1417515,ADI
2014-04-10,54.15,54.36,52.48,52.49,1905709,ADI
2014-04-11,52.43,52.93,52.07,52.09,2104307,ADI
2014-04-14,52.65,52.75,52.06,52.46,1486312,ADI
2014-04-15,52.4,53.29,52.23,53.18,2280648,ADI
2014-04-16,53.15,53.15,51.335,52.15,3049855,ADI
2014-04-17,52.09,53.1925,52.07,52.85,2051924,ADI
2014-04-21,53.07,53.18,52.56,52.9,786818,ADI
2014-04-22,52.86,53.42,52.59,53.3,1113170,ADI
2014-04-23,53.28,53.57,53.09,53.29,956541,ADI
2014-04-24,53.9,54.365,53.56,53.7,2437308,ADI
2014-04-25,53.02,53.145,51.02,51.42,3307016,ADI
2014-04-28,51.21,51.91,50.07,50.99,2243815,ADI
2014-04-29,50.67,51.42,50.67,51.19,1350584,ADI
2014-04-30,50.98,51.3451,50.56,51.29,1768066,ADI
2014-05-01,51.38,51.53,50.765,50.82,1529080,ADI
2014-05-02,50.94,51.83,50.79,51.41,2033216,ADI
2014-05-05,50.99,51.5,50.87,51.18,674070,ADI
2014-05-06,51.25,51.31,50.74,50.74,1731568,ADI
2014-05-07,50.72,50.93,50.08,50.8,1788165,ADI
2014-05-08,50.72,51.92,50.51,51.31,1966971,ADI
2014-05-09,51.29,51.4,50.83,51.25,1039197,ADI
2014-05-12,51.81,52.35,51.44,52.23,1496042,ADI
2014-05-13,52.37,52.46,51.34,51.47,2074522,ADI
2014-05-14,51.28,51.37,51.02,51.06,1816181,ADI
2014-05-15,50.92,51.22,50.41,50.78,2559114,ADI
2014-05-16,50.99,51.66,50.72,51.6,3128190,ADI
2014-05-19,51.6,52.1856,51.56,51.98,1700865,ADI
2014-05-20,52.07,52.225,51.69,51.98,4420974,ADI
2014-05-21,52.74,52.7499,50.8804,51.33,4534687,ADI
2014-05-22,51.35,52.03,51.35,51.74,2021318,ADI
2014-05-23,51.89,52.46,51.61,52.39,1578594,ADI
2014-05-27,52.56,53.125,52.36,53.02,1920866,ADI
2014-05-28,52.58,52.59,52.09,52.45,1659662,ADI
2014-05-29,52.65,52.72,52.2,52.26,1683403,ADI
2014-05-30,52.44,52.52,52.18,52.38,1265073,ADI
2014-06-02,52.41,52.5628,51.92,52.37,1401548,ADI
2014-06-03,52.25,52.62,52.15,52.47,1145694,ADI
2014-06-04,52.21,52.62,52.21,52.49,1079624,ADI
2014-06-05,52.31,52.67,52.04,52.57,1353129,ADI
2014-06-06,52.86,53.28,52.6,52.69,1201181,ADI
2014-06-09,54.28,56.18,54.28,55.31,6815596,ADI
2014-06-10,55.19,56.04,55.14,55.79,2720878,ADI
2014-06-11,55.14,56.02,55.14,55.63,2147230,ADI
2014-06-12,55.62,55.9,55.27,55.44,1534222,ADI
2014-06-13,55.54,55.98,55.29,55.62,1649748,ADI
2014-06-16,55.49,55.82,55.16,55.5,1882692,ADI
2014-06-17,55.33,55.92,55.3,55.7,1251852,ADI
2014-06-18,55.64,55.7,54.8,55.13,1751819,ADI
2014-06-19,55.27,55.27,54.48,54.93,1853500,ADI
2014-06-20,55.0,55.0,54.48,54.69,3092417,ADI
2014-06-23,54.77,54.96,54.45,54.52,893988,ADI
2014-06-24,54.52,54.69,53.78,53.87,1113944,ADI
2014-06-25,53.82,54.05,53.45,53.75,1757935,ADI
2014-06-26,53.66,53.76,53.07,53.55,1481719,ADI
2014-06-27,53.82,53.88,53.28,53.5,1485453,ADI
2014-06-30,53.65,54.14,53.49,54.07,2168554,ADI
2014-07-01,53.77,54.655,53.73,54.52,2201360,ADI
2014-07-02,54.39,54.72,54.18,54.41,1740445,ADI
2014-07-03,54.42,54.84,54.26,54.825,711156,ADI
2014-07-07,54.59,54.93,54.5,54.66,1197861,ADI
2014-07-08,54.68,54.905,54.25,54.45,1645687,ADI
2014-07-09,54.48,54.87,54.36,54.74,1200304,ADI
2014-07-10,54.11,54.67,53.83,54.4,982637,ADI
2014-07-11,54.46,54.46,54.01,54.29,933943,ADI
2014-07-14,54.76,54.9295,53.76,53.85,2179407,ADI
2014-07-15,53.77,54.2,53.45,53.73,1900157,ADI
2014-07-16,53.83,54.06,53.505,53.67,1787444,ADI
2014-07-17,53.39,53.54,52.93,52.94,1369749,ADI
2014-07-18,53.04,53.69,52.94,53.48,1173120,ADI
2014-07-21,53.35,53.75,53.11,53.46,977917,ADI
2014-07-22,53.6,53.87,53.56,53.75,1165819,ADI
2014-07-23,53.4,53.4,51.21,51.28,3931080,ADI
2014-07-24,51.36,51.64,50.81,51.3,2517527,ADI
2014-07-25,51.01,51.05,50.0,50.16,3059816,ADI
2014-07-28,50.16,50.72,49.66,50.55,2407948,ADI
2014-07-29,50.5,51.18,50.46,50.52,1508470,ADI
2014-07-30,50.82,51.13,50.57,50.86,1887159,ADI
2014-07-31,50.4,50.83,49.62,49.63,1888828,ADI
2014-08-01,49.61,50.18,49.47,50.01,1698884,ADI
2014-08-04,50.0,50.11,49.38,49.69,1851736,ADI
2014-08-05,49.61,49.97,49.28,49.65,1752758,ADI
2014-08-06,49.58,50.19,49.36,50.05,2074279,ADI
2014-08-07,50.18,50.3,48.86,48.93,2243309,ADI
2014-08-08,49.06,49.62,48.81,49.54,2025966,ADI
2014-08-11,49.81,50.3,49.57,49.93,1137766,ADI
2014-08-12,49.75,50.22,49.64,50.175,1192671,ADI
2014-08-13,50.16,50.66,50.08,50.53,1754015,ADI
2014-08-14,50.42,50.9,50.4,50.735,1566930,ADI
2014-08-15,51.19,51.62,50.75,51.175,1930666,ADI
2014-08-18,51.22,51.505,51.08,51.34,1016621,ADI
2014-08-19,51.45,51.92,51.29,51.72,1105695,ADI
2014-08-20,51.52,52.29,51.52,52.165,1357372,ADI
2014-08-21,52.03,52.58,51.76,52.54,1181579,ADI
2014-08-22,52.67,52.79,52.34,52.5,900057,ADI
2014-08-25,52.75,52.95,51.85,51.93,1903309,ADI
2014-08-26,52.0,52.34,51.76,52.21,2659378,ADI
2014-08-27,51.65,52.105,49.99,51.025,4754430,ADI
2014-08-28,50.95,51.405,50.71,51.29,2094866,ADI
2014-08-29,51.67,51.6986,50.91,51.12,1631495,ADI
2014-09-02,51.1,51.35,50.4,50.62,2045528,ADI
2014-09-03,50.39,50.8,50.09,50.25,1931635,ADI
2014-09-04,50.25,50.67,50.25,50.41,1435433,ADI
2014-09-05,50.4,50.78,50.13,50.22,1893504,ADI
2014-09-08,50.07,50.42,49.86,50.07,2252652,ADI
2014-09-09,49.93,50.25,49.75,49.8,1919276,ADI
2014-09-10,49.69,49.92,49.47,49.64,2326979,ADI
2014-09-11,49.32,49.91,49.26,49.76,2132375,ADI
2014-09-12,49.68,49.76,48.9,49.12,2238003,ADI
2014-09-15,49.23,49.35,48.65,48.87,1777289,ADI
2014-09-16,48.65,49.325,48.64,49.2,2001364,ADI
2014-09-17,49.0,50.02,49.0,49.63,1814257,ADI
2014-09-18,49.79,50.37,49.57,50.29,1594635,ADI
2014-09-19,50.64,50.64,49.81,49.99,2917279,ADI
2014-09-22,49.75,50.08,49.37,49.92,3344694,ADI
2014-09-23,49.46,50.1,49.25,49.67,3190048,ADI
2014-09-24,49.72,50.19,49.6,50.0,2203716,ADI
2014-09-25,49.94,50.05,49.55,49.64,3193863,ADI
2014-09-26,49.73,50.1145,49.62,50.025,1613631,ADI
2014-09-29,49.69,50.0,49.5214,49.81,1632910,ADI
2014-09-30,49.82,50.01,49.45,49.49,3185480,ADI
2014-10-01,49.35,49.42,48.17,48.25,2480455,ADI
2014-10-02,48.24,48.35,47.24,47.8,3576564,ADI
2014-10-03,47.97,48.13,47.5,47.58,1821840,ADI
2014-10-06,47.8,48.05,47.03,47.145,2351350,ADI
2014-10-07,46.79,46.98,46.12,46.21,3086713,ADI
2014-10-08,46.1,47.81,46.0,47.75,3218997,ADI
2014-10-09,47.75,47.94,46.34,46.34,6539899,ADI
2014-10-10,44.3,44.47,42.57,43.45,10052664,ADI
2014-10-13,43.43,44.38,42.86,43.1,4187756,ADI
2014-10-14,43.93,44.66,43.38,43.46,4012094,ADI
2014-10-15,42.76,44.44,42.59,44.12,4467385,ADI
2014-10-16,43.44,44.91,43.2,44.6,3386176,ADI
2014-10-17,44.99,45.9,44.86,44.94,3334954,ADI
2014-10-20,44.75,45.4,44.61,45.32,1884406,ADI
2014-10-21,45.89,46.82,45.51,46.715,2765748,ADI
2014-10-22,46.9,47.1499,46.0,46.02,2549867,ADI
2014-10-23,46.57,46.72,46.21,46.42,2234033,ADI
2014-10-24,46.7,47.11,46.25,46.85,1862760,ADI
2014-10-27,46.68,46.76,46.22,46.62,1817846,ADI
2014-10-28,46.77,47.1199,46.33,46.99,1790981,ADI
2014-10-29,46.93,47.33,46.4,47.31,2415372,ADI
2014-10-30,47.29,47.3,46.38,47.0,3025829,ADI
2014-10-31,48.71,50.54,48.48,49.62,6689172,ADI
2014-11-03,49.72,50.21,49.48,49.72,3318910,ADI
2014-11-04,49.6,49.92,49.33,49.45,1684474,ADI
2014-11-05,49.78,50.05,49.18,50.03,1493452,ADI
2014-11-06,50.0,50.37,49.42,50.22,2017943,ADI
2014-11-07,50.4,50.41,49.701,50.24,1962567,ADI
2014-11-10,50.16,50.55,49.975,50.42,1771605,ADI
2014-11-11,50.39,50.52,49.88,50.14,1211798,ADI
2014-11-12,50.02,50.36,49.81,50.255,1226368,ADI
2014-11-13,50.43,50.64,49.95,50.21,1113392,ADI
2014-11-14,50.34,50.69,49.84,50.62,1509884,ADI
2014-11-17,50.34,50.49,49.81,50.35,1662912,ADI
2014-11-18,50.31,51.27,50.23,51.26,2333286,ADI
2014-11-19,51.42,51.44,50.5,50.75,1795032,ADI
2014-11-20,50.35,51.2,50.35,51.17,1762674,ADI
2014-11-21,51.95,51.95,51.15,51.65,1638813,ADI
2014-11-24,51.96,51.96,51.27,51.8,1615627,ADI
2014-11-25,51.74,51.98,51.5,51.71,2500280,ADI
2014-11-26,52.53,54.6874,52.51,54.56,5683369,ADI
2014-11-28,54.95,54.95,54.315,54.64,1336759,ADI
2014-12-01,54.48,54.94,54.19,54.65,2463405,ADI
2014-12-02,54.54,55.25,54.28,55.21,2182156,ADI
2014-12-03,54.95,56.88,54.95,56.51,6303223,ADI
2014-12-04,56.46,56.7,55.99,56.62,3140256,ADI
2014-12-05,56.75,57.38,56.3124,57.34,2266230,ADI
2014-12-08,56.95,57.34,55.82,56.18,2125746,ADI
2014-12-09,55.83,56.39,55.4301,56.37,2445869,ADI
2014-12-10,56.36,56.65,55.42,55.64,2181562,ADI
2014-12-11,57.99,57.99,55.62,56.25,2559417,ADI
2014-12-12,55.52,56.39,55.43,55.915,3178452,ADI
2014-12-15,56.01,56.81,55.31,55.42,2007288,ADI
2014-12-16,55.43,56.03,54.73,54.78,2364772,ADI
2014-12-17,54.85,56.09,54.22,55.99,2358317,ADI
2014-12-18,56.82,57.06,56.02,57.06,2337551,ADI
2014-12-19,57.03,57.36,56.42,56.75,3194107,ADI
2014-12-22,56.88,57.5,56.77,57.49,1015893,ADI
2014-12-23,57.5,57.89,56.51,56.66,3065347,ADI
2014-12-24,56.9,56.98,56.56,56.71,1262115,ADI
2014-12-26,56.8,56.98,56.19,56.28,1555592,ADI
2014-12-29,56.2,56.38,55.74,56.08,1782879,ADI
2014-12-30,55.84,56.09,55.32,55.555,1677725,ADI
2014-12-31,55.94,56.41,55.485,55.52,1746772,ADI
2015-01-02,55.68,56.25,54.97,55.54,1329619,ADI
2015-01-05,55.4,55.45,54.5,54.525,1445196,ADI
2015-01-06,54.73,54.8,53.21,53.25,1708897,ADI
2015-01-07,53.49,54.13,53.03,53.81,1722997,ADI
2015-01-08,54.39,55.18,54.08,54.76,1882724,ADI
2015-01-09,54.99,55.04,54.12,54.72,1720267,ADI
2015-01-12,54.62,54.75,53.86,54.17,1250863,ADI
2015-01-13,54.69,55.52,53.27,53.55,2340144,ADI
2015-01-14,53.42,54.46,52.93,53.51,2524323,ADI
2015-01-15,53.7,54.2,52.67,52.73,1990309,ADI
2015-01-16,52.46,53.755,52.21,53.69,1997953,ADI
2015-01-20,54.19,54.69,53.67,54.39,1790554,ADI
2015-01-21,54.24,54.87,53.818,54.58,1585106,ADI
2015-01-22,54.71,54.76,53.22,54.75,2555727,ADI
2015-01-23,54.86,54.96,54.26,54.51,1940277,ADI
2015-01-26,54.65,54.93,54.02,54.66,1341127,ADI
2015-01-27,53.92,54.11,53.105,53.37,1963314,ADI
2015-01-28,53.87,54.32,52.83,52.925,1687796,ADI
2015-01-29,52.99,53.61,52.43,53.23,1568515,ADI
2015-01-30,52.82,53.36,52.05,52.105,1928787,ADI
2015-02-02,52.1,52.47,51.29,52.295,2536001,ADI
2015-02-03,52.59,54.04,52.57,53.97,2214496,ADI
2015-02-04,53.64,54.15,53.45,53.78,1466507,ADI
2015-02-05,53.8,55.01,53.5,54.95,2207611,ADI
2015-02-06,54.87,55.89,54.81,55.005,1917791,ADI
2015-02-09,54.71,55.11,54.4,54.555,1436564,ADI
2015-02-10,54.75,55.6,54.39,55.54,1253540,ADI
2015-02-11,55.53,56.0,55.24,55.62,909107,ADI
2015-02-12,56.36,56.73,55.9549,56.715,1687354,ADI
2015-02-13,56.84,57.24,56.5,57.05,1404801,ADI
2015-02-17,56.5,58.86,56.41,58.81,5685078,ADI
2015-02-18,58.4,58.73,57.1,58.38,4095264,ADI
2015-02-19,58.41,58.67,58.17,58.65,1837943,ADI
2015-02-20,58.62,59.14,58.1801,59.13,1420171,ADI
2015-02-23,58.95,58.99,58.39,58.98,1029469,ADI
2015-02-24,58.9,59.65,57.82,59.61,1862750,ADI
2015-02-25,59.31,59.39,58.8,58.99,1345105,ADI
2015-02-26,59.06,59.22,58.59,58.88,1671648,ADI
2015-02-27,59.0,59.04,58.51,58.54,1198168,ADI
2015-03-02,58.81,59.78,58.54,59.775,1853956,ADI
2015-03-03,59.54,59.6,58.44,58.74,1499786,ADI
2015-03-04,58.33,58.72,57.945,58.4,1037675,ADI
2015-03-05,58.56,58.87,58.18,58.45,985040,ADI
2015-03-06,58.29,58.57,57.45,57.93,1584075,ADI
2015-03-09,57.97,58.59,57.97,58.46,1313334,ADI
2015-03-10,57.82,58.11,57.2,57.2,1381698,ADI
2015-03-11,57.42,57.89,57.1,57.29,1412939,ADI
2015-03-12,56.81,57.545,56.68,57.51,1010721,ADI
2015-03-13,57.31,57.7,56.8,57.53,1276318,ADI
2015-03-16,57.81,58.83,57.65,58.795,1367524,ADI
2015-03-17,58.42,58.8,58.08,58.76,1845619,ADI
2015-03-18,58.55,59.89,58.34,59.67,3023227,ADI
2015-03-19,59.43,60.12,59.11,60.0,2724626,ADI
2015-03-20,60.38,61.32,59.95,61.07,4481028,ADI
2015-03-23,60.68,61.09,60.3,60.4,2177592,ADI
2015-03-24,60.27,60.51,60.0,60.36,2737807,ADI
2015-03-25,60.34,60.34,57.54,57.56,3767346,ADI
2015-03-26,56.92,57.89,56.27,57.415,2847316,ADI
2015-03-27,57.46,58.87,57.01,58.84,2521413,ADI
2015-03-30,62.1,64.945,61.85,64.81,10493727,ADI
2015-03-31,64.18,64.52,62.86,63.0,3694153,ADI
2015-04-01,62.83,63.22,62.01,62.57,2374673,ADI
2015-04-02,62.3,63.33,61.95,62.24,2200634,ADI
2015-04-06,61.59,62.935,61.33,62.78,2329772,ADI
2015-04-07,62.71,63.66,62.28,63.24,2118290,ADI
2015-04-08,63.13,63.89,63.02,63.67,2266234,ADI
2015-04-09,63.32,64.1,63.23,64.03,1574990,ADI
2015-04-10,64.28,64.39,63.8525,64.235,1274002,ADI
2015-04-13,64.25,64.65,63.61,63.75,1475249,ADI
2015-04-14,63.63,63.86,62.46,62.57,2292615,ADI
2015-04-15,62.93,64.06,62.8601,63.925,1557016,ADI
2015-04-16,63.52,64.23,63.49,64.105,1453722,ADI
2015-04-17,63.36,63.76,63.065,63.42,2449486,ADI
2015-04-20,63.67,64.41,63.62,63.72,1509950,ADI
2015-04-21,64.15,64.535,63.79,64.37,1435947,ADI
2015-04-22,64.74,64.74,63.67,64.49,1021791,ADI
2015-04-23,63.04,63.82,62.8,63.59,2707720,ADI
2015-04-24,63.58,63.6,61.85,62.53,3916496,ADI
2015-04-27,62.02,63.27,62.02,62.67,1689390,ADI
2015-04-28,62.68,63.46,62.5,63.22,1912504,ADI
2015-04-29,63.05,63.65,62.31,62.82,1547464,ADI
2015-04-30,62.55,62.67,61.29,61.84,2985884,ADI
2015-05-01,62.35,63.57,62.34,63.27,3637680,ADI
2015-05-04,63.63,63.9,63.15,63.25,1436721,ADI
2015-05-05,63.04,63.04,61.72,61.765,1630164,ADI
2015-05-06,62.07,62.265,61.26,61.64,1673148,ADI
2015-05-07,61.83,62.62,61.57,62.04,1760380,ADI
2015-05-08,62.75,63.44,62.4,62.72,2026877,ADI
2015-05-11,62.75,63.0,62.63,62.64,1396679,ADI
2015-05-12,62.24,62.492,61.59,62.08,1614440,ADI
2015-05-13,62.25,62.87,62.03,62.24,1660008,ADI
2015-05-14,62.97,63.83,62.71,63.4,1918844,ADI
2015-05-15,63.89,63.93,62.96,63.175,2333229,ADI
2015-05-18,63.23,63.71,63.03,63.36,3453560,ADI
2015-05-19,63.8,64.34,63.3,63.45,4538917,ADI
2015-05-20,64.2,66.85,64.0,66.18,7012442,ADI
2015-05-21,66.0,66.0201,65.05,65.49,3560690,ADI
2015-05-22,65.54,67.47,65.47,67.095,3561352,ADI
2015-05-26,66.95,67.15,65.94,66.85,2969952,ADI
2015-05-27,66.57,68.44,66.48,68.29,2995650,ADI
2015-05-28,68.35,68.75,67.68,68.31,1722473,ADI
2015-05-29,68.5,68.51,67.59,67.96,2371184,ADI
2015-06-01,68.41,68.97,67.8,68.75,2452991,ADI
2015-06-02,68.69,68.7,67.51,67.71,1853073,ADI
2015-06-03,68.08,68.08,67.19,67.29,1227759,ADI
2015-06-04,66.92,67.43,66.62,66.94,2167466,ADI
2015-06-05,66.95,67.61,66.41,67.37,1769885,ADI
2015-06-08,67.43,67.52,65.72,65.95,2311914,ADI
2015-06-09,66.07,66.39,65.27,65.69,2278439,ADI
2015-06-10,66.08,67.88,65.74,67.72,2998065,ADI
2015-06-11,67.74,67.85,67.13,67.22,1384155,ADI
2015-06-12,66.75,66.92,66.07,66.26,1241514,ADI
2015-06-15,65.75,66.77,65.373,66.7,1702953,ADI
2015-06-16,66.55,66.945,66.34,66.63,1384838,ADI
2015-06-17,66.82,67.61,66.82,67.23,2190556,ADI
2015-06-18,67.6,68.63,67.51,68.3,1989313,ADI
2015-06-19,68.34,68.55,67.29,67.91,3150821,ADI
2015-06-22,68.34,68.6,67.41,68.02,2000602,ADI
2015-06-23,68.04,68.26,67.39,67.53,1391803,ADI
2015-06-24,67.46,67.65,66.75,66.84,1361902,ADI
2015-06-25,67.06,67.33,66.3,66.59,1590096,ADI
2015-06-26,66.37,67.17,65.26,65.8,5640186,ADI
2015-06-29,65.41,65.6,63.83,63.99,2736499,ADI
2015-06-30,64.34,64.68,63.82,64.185,1927606,ADI
2015-07-01,65.08,66.28,64.38,64.57,2100438,ADI
2015-07-02,64.58,64.9,63.9,64.38,1861017,ADI
2015-07-06,63.85,64.31,63.37,63.59,2055538,ADI
2015-07-07,63.47,63.66,61.69,63.38,2417790,ADI
2015-07-08,62.8,62.98,61.39,61.94,2945190,ADI
2015-07-09,62.82,63.22,60.88,60.89,3328943,ADI
2015-07-10,61.4,62.05,61.09,61.51,1777324,ADI
2015-07-13,62.06,62.145,61.65,61.87,1589230,ADI
2015-07-14,62.0,62.77,61.9,62.62,1968295,ADI
2015-07-15,62.24,63.15,62.14,62.92,2252365,ADI
2015-07-16,62.51,63.25,62.24,62.83,1782806,ADI
2015-07-17,62.82,62.83,62.06,62.46,1574374,ADI
2015-07-20,62.61,62.73,61.95,61.99,1395250,ADI
2015-07-21,61.9,62.47,60.6,62.08,1655874,ADI
2015-07-22,58.73,58.95,57.16,58.65,5695541,ADI
2015-07-23,58.99,61.22,58.75,60.05,3235512,ADI
2015-07-24,60.37,60.59,58.36,58.49,2506615,ADI
2015-07-27,58.22,58.4,57.53,57.89,2084740,ADI
2015-07-28,58.27,59.56,57.62,58.99,2581462,ADI
2015-07-29,58.87,59.01,58.25,58.79,2355073,ADI
2015-07-30,58.66,59.06,57.98,58.82,2131856,ADI
2015-07-31,59.05,59.05,58.21,58.33,1930726,ADI
2015-08-03,58.43,59.035,58.35,58.67,2262281,ADI
2015-08-04,58.53,59.2,58.05,58.48,1620825,ADI
2015-08-05,59.14,60.84,58.87,60.7,3228487,ADI
2015-08-06,60.32,60.79,58.733,58.87,2922613,ADI
2015-08-07,58.81,59.75,58.0,59.61,2469281,ADI
2015-08-10,59.95,61.225,59.95,61.09,1957457,ADI
2015-08-11,60.61,60.85,59.16,59.38,2065841,ADI
2015-08-12,58.78,60.01,58.27,59.74,2126998,ADI
2015-08-13,59.66,59.89,58.87,59.0,1895762,ADI
2015-08-14,58.85,59.27,58.5307,58.84,1612574,ADI
2015-08-17,58.47,59.52,58.3,59.5,1408689,ADI
2015-08-18,58.99,59.42,57.33,57.9,4584929,ADI
2015-08-19,60.73,60.82,57.75,58.38,9485000,ADI
2015-08-20,57.26,57.4,53.8,53.82,5913909,ADI
2015-08-21,53.35,55.25,53.03,53.78,5870882,ADI
2015-08-24,51.49,54.0,50.86,51.67,6843323,ADI
2015-08-25,53.3,53.64,50.56,50.61,3945498,ADI
2015-08-26,51.89,54.29,50.96,54.22,5216318,ADI
2015-08-27,54.75,56.51,54.62,56.48,5323198,ADI
2015-08-28,56.1,56.985,55.69,56.45,3329693,ADI
2015-08-31,56.32,56.41,55.51,55.86,2646972,ADI
2015-09-01,54.25,54.88,53.23,53.55,3574373,ADI
2015-09-02,54.68,54.68,53.59,54.59,2095701,ADI
2015-09-03,55.25,55.88,54.7,55.17,2318720,ADI
2015-09-04,54.08,54.66,53.7,53.96,1693651,ADI
2015-09-08,55.99,57.82,55.46,57.77,4119638,ADI
2015-09-09,57.94,58.6497,56.12,56.27,2814558,ADI
2015-09-10,55.99,56.55,55.31,56.01,3366024,ADI
2015-09-11,55.6,56.46,55.33,56.35,1762837,ADI
2015-09-14,57.28,57.6,56.83,57.56,3124899,ADI
2015-09-15,57.56,58.6,57.56,58.3,2950276,ADI
2015-09-16,58.54,58.55,57.75,58.45,2085813,ADI
2015-09-17,58.38,58.96,57.86,57.93,2521052,ADI
2015-09-18,57.12,57.33,56.21,56.67,3925936,ADI
2015-09-21,56.88,57.38,56.16,56.63,2856562,ADI
2015-09-22,55.9,56.38,55.03,55.18,2912189,ADI
2015-09-23,55.58,56.0,55.03,55.2,1800072,ADI
2015-09-24,54.53,54.7,52.48,54.0,3543961,ADI
2015-09-25,54.53,55.29,53.88,54.44,2143115,ADI
2015-09-28,54.27,54.94,53.46,53.47,2287581,ADI
2015-09-29,53.48,54.31,53.13,54.05,2369405,ADI
2015-09-30,55.02,56.54,54.83,56.41,3340654,ADI
2015-10-01,56.35,56.54,53.71,54.94,4106810,ADI
2015-10-02,54.0,55.69,53.7,55.69,3297011,ADI
2015-10-05,56.18,57.81,55.92,57.43,2778610,ADI
2015-10-06,57.38,57.715,56.32,56.89,2523484,ADI
2015-10-07,57.6,58.06,56.64,57.87,3340281,ADI
2015-10-08,57.95,57.99,56.59,57.72,2302969,ADI
2015-10-09,57.57,57.97,56.5,56.69,3683410,ADI
2015-10-12,56.78,56.9,56.33,56.58,1718111,ADI
2015-10-13,56.07,56.64,55.96,56.05,2100305,ADI
2015-10-14,56.91,64.155,56.75,60.99,11995746,ADI
2015-10-15,61.5,61.76,60.39,61.28,4908111,ADI
2015-10-16,61.31,61.54,59.88,60.19,3067839,ADI
2015-10-19,59.94,60.39,59.53,60.22,2107902,ADI
2015-10-20,60.31,60.97,59.84,60.4,1730670,ADI
2015-10-21,61.02,62.5,61.02,61.75,4552980,ADI
2015-10-22,63.28,63.95,62.42,63.4,3499184,ADI
2015-10-23,64.04,64.112,63.1,63.62,2277020,ADI
2015-10-26,63.25,63.39,61.44,61.53,2608671,ADI
2015-10-27,60.83,61.78,60.83,61.39,1608944,ADI
2015-10-28,62.5,63.2,60.21,61.86,4532594,ADI
2015-10-29,59.96,60.945,59.27,59.98,2390686,ADI
2015-10-30,60.21,60.61,59.95,60.12,2097556,ADI
2015-11-02,60.06,60.79,59.83,60.34,1778870,ADI
2015-11-03,60.22,60.94,60.22,60.66,1140542,ADI
2015-11-04,60.61,60.7,60.09,60.49,1444865,ADI
2015-11-05,60.83,60.92,60.05,60.36,1202540,ADI
2015-11-06,60.42,61.979,60.29,61.7,1866472,ADI
2015-11-09,61.53,61.55,60.56,60.96,1519594,ADI
2015-11-10,59.57,60.28,59.54,59.97,1850431,ADI
2015-11-11,60.34,60.8025,59.8,59.9,1269161,ADI
2015-11-12,59.72,60.755,59.33,59.46,2120780,ADI
2015-11-13,59.46,59.65,57.8,58.13,2230206,ADI
2015-11-16,58.08,58.54,57.78,58.48,2617636,ADI
2015-11-17,58.49,59.71,58.27,59.3,2341504,ADI
2015-11-18,59.33,60.83,59.3,60.74,1797263,ADI
2015-11-19,60.39,60.41,59.43,59.77,2755021,ADI
2015-11-20,60.21,60.21,59.22,59.42,3043954,ADI
2015-11-23,58.9,59.0,56.5,56.8,7029335,ADI
2015-11-24,59.38,61.02,57.42,60.42,7189285,ADI
2015-11-25,60.46,61.36,59.83,60.25,3348371,ADI
2015-11-27,60.23,60.73,60.0,60.45,916077,ADI
2015-11-30,60.39,62.08,60.39,61.63,3358089,ADI
2015-12-01,62.09,62.4,61.28,61.57,3044402,ADI
2015-12-02,61.33,61.97,60.62,60.74,2031106,ADI
2015-12-03,61.4,61.46,58.81,59.05,3560415,ADI
2015-12-04,57.76,59.708,56.77,59.21,5550196,ADI
2015-12-07,59.22,59.49,58.34,58.5,2590678,ADI
2015-12-08,58.08,58.33,57.51,58.02,2178123,ADI
2015-12-09,58.0,58.06,56.44,56.65,2479199,ADI
2015-12-10,56.67,57.51,56.44,57.15,3175639,ADI
2015-12-11,56.29,57.11,56.29,56.93,3886329,ADI
2015-12-14,56.88,57.27,56.4,56.82,2901569,ADI
2015-12-15,55.85,57.85,55.7,56.55,4702122,ADI
2015-12-16,56.94,57.74,56.31,57.53,1960086,ADI
2015-12-17,57.44,57.87,56.11,56.12,2249562,ADI
2015-12-18,55.75,56.365,55.12,55.17,4719940,ADI
2015-12-21,55.83,55.86,55.35,55.83,1763546,ADI
2015-12-22,56.55,56.98,55.85,56.015,1136235,ADI
2015-12-23,56.36,56.8388,56.23,56.48,1153135,ADI
2015-12-24,56.48,56.995,56.48,56.8,536315,ADI
2015-12-28,56.67,56.84,55.87,56.45,1205463,ADI
2015-12-29,56.8,57.75,56.692,57.31,1347972,ADI
2015-12-30,57.17,57.48,56.51,56.55,1459864,ADI
2015-12-31,56.45,56.55,55.32,55.32,1409427,ADI
2016-01-04,54.24,54.47,53.63,54.44,2648908,ADI
2016-01-05,54.73,54.84,53.86,54.04,2689457,ADI
2016-01-06,53.07,53.54,51.43,51.74,3779652,ADI
2016-01-07,50.45,51.46,50.03,50.42,5162974,ADI
2016-01-08,50.74,51.55,49.98,49.98,3805221,ADI
2016-01-11,51.04,51.76,50.42,51.17,3437901,ADI
2016-01-12,51.55,52.22,50.97,51.65,2445896,ADI
2016-01-13,51.72,52.35,50.03,50.1,2659496,ADI
2016-01-14,50.54,51.06,49.9108,50.5,3376988,ADI
2016-01-15,48.16,49.95,47.24,49.82,8245407,ADI
2016-01-19,50.33,50.98,48.49,49.39,3707084,ADI
2016-01-20,49.35,51.13,49.0,50.58,5069703,ADI
2016-01-21,51.51,51.68,50.11,50.53,3971992,ADI
2016-01-22,51.5,51.76,50.81,51.38,1767727,ADI
2016-01-25,51.27,51.52,50.7711,51.05,2642166,ADI
2016-01-26,51.34,51.96,50.9001,51.29,2362688,ADI
2016-01-27,51.03,52.21,50.82,51.28,2747945,ADI
2016-01-28,51.67,51.97,51.135,51.76,2693177,ADI
2016-01-29,52.07,53.94,51.33,53.86,3378102,ADI
2016-02-01,53.38,53.7,52.96,53.17,2295677,ADI
2016-02-02,52.04,52.66,51.27,51.34,3151699,ADI
2016-02-03,51.94,51.97,50.46,51.38,2425582,ADI
2016-02-04,51.21,52.15,50.89,51.67,1772288,ADI
2016-02-05,51.4,51.81,49.56,49.82,2505957,ADI
2016-02-08,49.25,49.675,48.29,49.16,2994129,ADI
2016-02-09,48.84,50.13,48.62,49.31,3112050,ADI
2016-02-10,49.71,50.06,48.92,48.96,1897507,ADI
2016-02-11,48.37,49.34,48.17,48.84,2416689,ADI
2016-02-12,49.6,49.8,48.68,49.64,3741526,ADI
2016-02-16,49.79,52.35,49.79,52.07,4819034,ADI
2016-02-17,51.12,53.98,51.12,52.73,3909912,ADI
2016-02-18,53.01,53.63,51.93,52.04,2184147,ADI
2016-02-19,51.88,52.41,51.672,52.1,2276694,ADI
2016-02-22,52.67,53.12,52.1,52.61,1776721,ADI
2016-02-23,52.46,52.73,51.39,51.46,1781418,ADI
2016-02-24,50.6,51.85,50.1,51.81,2690936,ADI
2016-02-25,53.06,53.12,51.43,52.99,2430235,ADI
2016-02-26,53.3,53.62,52.88,53.44,1758863,ADI
2016-02-29,53.46,53.95,52.99,52.99,2159604,ADI
2016-03-01,53.95,54.72,53.01,54.7,2188649,ADI
2016-03-02,54.72,55.71,54.6,55.41,2411309,ADI
2016-03-03,55.61,55.775,54.66,55.47,2071122,ADI
2016-03-04,55.67,56.21,55.11,55.78,2312033,ADI
2016-03-07,55.16,56.49,55.16,56.49,2184812,ADI
2016-03-08,55.98,56.21,55.055,55.34,2726443,ADI
2016-03-09,55.71,55.91,54.84,54.93,2212678,ADI
2016-03-10,55.46,55.81,54.42,55.12,1757566,ADI
2016-03-11,55.83,56.025,55.0,55.94,1760299,ADI
2016-03-14,55.57,56.22,55.2601,55.67,1403020,ADI
2016-03-15,55.34,56.14,55.16,56.11,1986827,ADI
2016-03-16,55.72,56.8925,55.67,56.86,1721472,ADI
2016-03-17,56.5,57.95,56.5,57.87,2495727,ADI
2016-03-18,57.87,59.06,57.73,59.01,4820129,ADI
2016-03-21,58.76,58.9799,58.15,58.85,2575087,ADI
2016-03-22,58.68,58.815,57.98,58.52,1828529,ADI
2016-03-23,58.58,58.58,58.15,58.33,1711652,ADI
2016-03-24,58.05,58.65,57.67,58.64,1947835,ADI
2016-03-28,58.63,58.63,58.14,58.32,1455702,ADI
2016-03-29,58.05,59.0,57.89,58.8,1338932,ADI
2016-03-30,59.0,59.43,58.45,59.11,1305464,ADI
2016-03-31,58.91,59.45,58.69,59.19,1775856,ADI
2016-04-01,58.69,59.06,58.55,58.98,1393580,ADI
2016-04-04,58.97,59.0501,58.6,58.76,938816,ADI
2016-04-05,58.43,58.86,58.29,58.48,1689380,ADI
2016-04-06,58.31,59.25,57.83,59.16,1401833,ADI
2016-04-07,58.79,59.07,57.99,58.36,1484817,ADI
2016-04-08,58.7,59.01,58.285,58.8,1824603,ADI
2016-04-11,59.09,59.64,58.57,58.6,1505834,ADI
2016-04-12,58.73,58.985,58.07,58.8,1456189,ADI
2016-04-13,59.18,59.85,58.81,59.8,1354198,ADI
2016-04-14,59.23,59.62,58.68,59.44,1558033,ADI
2016-04-15,59.39,59.39,58.64,58.66,2076561,ADI
2016-04-18,58.68,58.87,58.37,58.7,1666719,ADI
2016-04-19,58.61,58.78,57.76,58.23,1675051,ADI
2016-04-20,58.52,59.37,58.44,59.18,1812349,ADI
2016-04-21,59.05,59.1352,58.48,58.81,1464591,ADI
2016-04-22,58.91,59.37,58.2,58.48,1944830,ADI
2016-04-25,58.45,58.89,57.75,58.43,1282504,ADI
2016-04-26,58.77,59.87,58.515,59.33,1776003,ADI
2016-04-27,58.5,59.76,58.21,59.64,1775726,ADI
2016-04-28,59.2,59.56,57.56,57.86,2470620,ADI
2016-04-29,57.6,57.63,55.88,56.32,2612115,ADI
2016-05-02,56.31,57.04,55.96,57.01,1703952,ADI
2016-05-03,56.33,56.72,56.075,56.23,1653809,ADI
2016-05-04,55.79,56.13,55.4929,55.83,2344995,ADI
2016-05-05,55.98,56.21,55.42,55.69,1523250,ADI
2016-05-06,55.47,55.68,54.84,55.47,2666887,ADI
2016-05-09,55.69,56.09,55.18,55.23,2125692,ADI
2016-05-10,55.55,56.17,55.17,56.1,2622816,ADI
2016-05-11,56.05,56.52,55.68,55.75,1591701,ADI
2016-05-12,55.96,56.215,54.48,54.9,2279014,ADI
2016-05-13,54.76,55.32,54.33,54.72,1882142,ADI
2016-05-16,54.87,55.81,54.54,55.43,1897141,ADI
2016-05-17,55.31,56.02,55.25,55.37,2907342,ADI
2016-05-18,53.06,56.14,53.0,55.82,3219742,ADI
2016-05-19,55.67,56.03,55.03,55.7,1779091,ADI
2016-05-20,56.01,57.1,55.98,56.54,1928902,ADI
2016-05-23,56.77,57.44,56.61,56.76,1515281,ADI
2016-05-24,57.1,58.35,56.955,58.22,1649097,ADI
2016-05-25,57.95,58.39,57.81,58.27,1447707,ADI
2016-05-26,58.21,58.49,57.99,58.29,1034281,ADI
2016-05-27,58.35,58.72,58.13,58.44,1000832,ADI
2016-05-31,58.43,58.61,58.04,58.5,1348254,ADI
2016-06-01,58.11,58.77,58.105,58.65,1077070,ADI
2016-06-02,57.2,58.34,57.2,58.28,1708151,ADI
2016-06-03,58.56,58.56,57.78,58.11,1462897,ADI
2016-06-06,58.05,58.4,57.04,57.09,4243465,ADI
2016-06-07,57.48,57.95,56.88,57.79,3267937,ADI
2016-06-08,57.88,58.12,57.5,57.78,1241199,ADI
2016-06-09,57.57,57.61,57.2,57.56,1052725,ADI
2016-06-10,56.89,57.28,56.61,56.96,1364149,ADI
2016-06-13,56.86,57.55,56.7,56.87,1103170,ADI
2016-06-14,56.82,57.25,56.57,57.07,2202462,ADI
2016-06-15,57.26,57.29,56.73,56.87,2391117,ADI
2016-06-16,56.51,56.9999,55.9001,56.9,1088077,ADI
2016-06-17,56.85,56.85,55.61,55.99,2659052,ADI
2016-06-20,56.78,57.37,56.73,56.79,1850664,ADI
2016-06-21,56.99,57.16,56.65,57.06,1243623,ADI
2016-06-22,57.14,57.56,56.78,56.85,1718377,ADI
2016-06-23,57.52,58.12,57.32,58.11,1608860,ADI
2016-06-24,54.91,56.3699,54.75,55.04,8489950,ADI
2016-06-27,53.86,54.18,52.17,52.55,3610791,ADI
2016-06-28,53.53,54.32,53.11,54.31,3244174,ADI
2016-06-29,54.69,55.65,54.61,55.62,2484805,ADI
2016-06-30,55.75,56.69,55.4,56.64,2573300,ADI
2016-07-01,56.15,56.915,55.845,56.63,1910891,ADI
2016-07-05,55.99,56.4,55.0399,55.36,1711623,ADI
2016-07-06,55.15,55.6,54.55,55.46,1434020,ADI
2016-07-07,55.49,56.36,55.29,55.95,1382024,ADI
2016-07-08,56.51,57.79,56.43,57.74,2287085,ADI
2016-07-11,57.99,58.55,57.84,58.25,1788541,ADI
2016-07-12,58.68,59.03,58.26,58.99,1311340,ADI
2016-07-13,59.27,59.62,58.99,59.52,2478024,ADI
2016-07-14,60.0,60.18,59.6668,60.02,1721921,ADI
2016-07-15,60.25,60.25,59.97,60.15,1985333,ADI
2016-07-18,60.5,60.83,60.26,60.43,1836765,ADI
2016-07-19,60.09,60.48,59.89,60.27,1366072,ADI
2016-07-20,60.43,60.92,60.15,60.69,1397803,ADI
2016-07-21,60.65,60.65,59.72,59.95,1379456,ADI
2016-07-22,60.05,60.435,59.66,60.4,823680,ADI
2016-07-25,60.49,60.59,60.2,60.53,1195634,ADI
2016-07-26,61.15,64.22,61.08,62.8725,5045954,ADI
2016-07-27,66.78,66.91,62.95,63.33,14962962,ADI
2016-07-28,63.46,64.39,62.75,64.22,4724066,ADI
2016-07-29,64.2,64.435,63.5,63.83,3241859,ADI
2016-08-01,64.19,64.32,63.542,63.98,2669902,ADI
2016-08-02,63.78,63.84,62.49,62.84,2740483,ADI
2016-08-03,62.65,63.575,62.24,62.87,1899912,ADI
2016-08-04,63.07,63.39,62.7,63.34,1783760,ADI
2016-08-05,63.5,63.73,63.07,63.69,1843420,ADI
2016-08-08,63.83,63.94,63.29,63.44,1839219,ADI
2016-08-09,63.88,64.15,63.625,63.82,1933754,ADI
2016-08-10,64.0,64.0,63.16,63.79,2054856,ADI
2016-08-11,63.99,64.14,62.871,64.14,1325096,ADI
2016-08-12,64.06,64.36,63.77,64.24,1357770,ADI
2016-08-15,64.24,65.49,64.24,65.27,2534051,ADI
2016-08-16,65.15,65.15,64.59,64.88,2476438,ADI
2016-08-17,64.26,64.84,63.16,64.2,3247680,ADI
2016-08-18,64.3,64.85,63.75,64.13,2130647,ADI
2016-08-19,63.92,64.58,63.83,64.14,1965377,ADI
2016-08-22,64.4,64.41,63.75,63.84,1942015,ADI
2016-08-23,64.38,64.74,63.79,63.8,1935956,ADI
2016-08-24,63.59,63.837,62.7,62.7,2613121,ADI
2016-08-25,62.82,63.04,62.56,62.72,2336706,ADI
2016-08-26,63.0,63.53,62.57,62.96,2144860,ADI
2016-08-29,63.09,63.45,62.81,62.89,1512936,ADI
2016-08-30,63.06,63.3458,62.65,62.9,1432509,ADI
2016-08-31,62.9,62.965,62.36,62.56,1860575,ADI
2016-09-01,62.1,63.07,61.6,63.06,1813998,ADI
2016-09-02,63.29,63.53,62.91,63.15,1989268,ADI
2016-09-06,63.24,63.43,62.51,62.73,1779421,ADI
2016-09-07,62.54,62.86,61.44,61.65,2215593,ADI
2016-09-08,61.66,61.8,61.12,61.41,2025771,ADI
2016-09-09,60.83,61.12,59.37,59.62,3609639,ADI
2016-09-12,59.13,60.67,59.01,60.62,2520706,ADI
2016-09-13,60.39,60.87,59.94,60.45,3161657,ADI
2016-09-14,60.51,61.18,60.12,60.92,1908652,ADI
2016-09-15,60.88,62.72,60.87,62.65,3235543,ADI
2016-09-16,62.77,62.85,61.46,62.05,2947780,ADI
2016-09-19,62.42,63.05,62.21,62.46,2167214,ADI
2016-09-20,62.69,62.91,62.25,62.34,2304243,ADI
2016-09-21,62.6,63.4,62.515,63.3,2042296,ADI
2016-09-22,63.89,64.02,63.37,63.68,2323994,ADI
2016-09-23,63.7,63.82,63.23,63.23,3185537,ADI
2016-09-26,62.79,62.975,62.22,62.28,3196399,ADI
2016-09-27,62.28,63.93,61.81,63.81,2551061,ADI
2016-09-28,64.02,64.13,63.27,63.93,2313234,ADI
2016-09-29,63.99,64.27,62.93,63.74,1820057,ADI
2016-09-30,64.14,64.975,63.41,64.45,3104694,ADI
2016-10-03,64.29,64.74,64.06,64.25,1921072,ADI
2016-10-04,64.21,64.93,63.98,64.24,1572049,ADI
2016-10-05,64.48,65.18,63.8,64.68,2089080,ADI
2016-10-06,64.6,64.83,64.04,64.74,1355332,ADI
2016-10-07,64.62,64.62,63.74,64.42,1852115,ADI
2016-10-10,64.78,64.88,63.34,63.35,2117272,ADI
2016-10-11,63.31,63.65,61.64,62.1,3533134,ADI
2016-10-12,62.15,62.16,60.7,61.19,3305068,ADI
2016-10-13,60.8,60.855,59.54,60.71,3570863,ADI
2016-10-14,61.11,62.71,60.97,62.06,3834677,ADI
2016-10-17,61.65,62.29,61.33,61.7,2475889,ADI
2016-10-18,62.33,62.84,62.02,62.14,2759160,ADI
2016-10-19,61.84,62.07,61.27,61.91,1380441,ADI
2016-10-20,62.28,63.68,61.67,63.47,4556524,ADI
2016-10-21,63.13,63.33,62.22,62.91,1827129,ADI
2016-10-24,63.53,64.05,63.44,64.02,1316285,ADI
2016-10-25,64.02,64.26,63.74,64.06,3077982,ADI
2016-10-26,63.57,63.75,63.1,63.44,2576590,ADI
2016-10-27,63.87,64.16,63.06,63.27,2067995,ADI
2016-10-28,63.45,64.29,63.35,63.53,2412153,ADI
2016-10-31,64.04,64.44,63.74,64.1,2175818,ADI
2016-11-01,64.4,64.4,62.84,63.6,3643421,ADI
2016-11-02,63.79,64.18,63.4,63.66,2359632,ADI
2016-11-03,63.75,64.03,63.34,63.85,2329504,ADI
2016-11-04,62.89,64.02,62.89,63.43,2136527,ADI
2016-11-07,64.53,64.55,63.96,64.36,2982679,ADI
2016-11-08,64.08,65.4,63.71,64.85,2224478,ADI
2016-11-09,63.08,65.29,62.5,64.97,2448840,ADI
2016-11-10,65.21,65.97,63.45,64.25,2189018,ADI
2016-11-11,64.29,65.44,64.105,65.32,2172195,ADI
2016-11-14,65.42,66.825,65.33,66.46,4326318,ADI
2016-11-15,66.73,68.49,66.47,68.21,3345093,ADI
2016-11-16,68.14,68.5,67.68,67.88,3532334,ADI
2016-11-17,67.89,68.32,67.38,68.21,1611350,ADI
2016-11-18,67.92,68.58,67.62,68.47,1580079,ADI
2016-11-21,68.75,69.91,68.71,69.82,3583465,ADI
2016-11-22,73.05,74.87,72.52,72.89,7844320,ADI
2016-11-23,73.67,74.11,72.61,73.59,5923012,ADI
2016-11-25,73.45,74.32,72.911,74.2,1998287,ADI
2016-11-28,74.01,74.46,73.53,74.16,3126685,ADI
2016-11-29,74.17,74.86,73.454,74.53,2917965,ADI
2016-11-30,74.36,74.75,73.62,74.24,3803292,ADI
2016-12-01,73.56,74.18,68.665,69.01,5518525,ADI
2016-12-02,68.66,70.26,68.415,70.11,3248119,ADI
2016-12-05,70.84,71.23,70.15,70.6,2445010,ADI
2016-12-06,71.02,71.5,70.26,71.0,2196847,ADI
2016-12-07,70.98,72.96,70.52,72.94,2648413,ADI
2016-12-08,72.99,74.25,72.75,73.88,2153639,ADI
2016-12-09,74.54,74.82,72.49,73.14,2106681,ADI
2016-12-12,72.85,73.257,72.2,72.9,2194622,ADI
2016-12-13,73.11,73.73,72.79,73.1,2171902,ADI
2016-12-14,73.23,73.43,72.29,72.54,2482166,ADI
2016-12-15,72.81,73.94,72.54,73.61,2165838,ADI
2016-12-16,73.77,74.0,71.97,72.09,5131290,ADI
2016-12-19,72.41,73.0,72.15,72.81,1947706,ADI
2016-12-20,72.92,73.59,72.81,73.4,1729600,ADI
2016-12-21,73.69,74.29,73.27,73.6,1868309,ADI
2016-12-22,73.89,73.95,73.01,73.45,1680836,ADI
2016-12-23,73.37,73.87,73.34,73.84,1229062,ADI
2016-12-27,73.81,74.62,73.81,74.31,897044,ADI
2016-12-28,74.54,74.6,73.53,73.56,1851038,ADI
2016-12-29,73.38,73.88,73.23,73.58,1330996,ADI
2016-12-30,73.8,74.02,72.393,72.62,1759059,ADI
2017-01-03,72.6,74.1292,72.09,72.505,2687647,ADI
2017-01-04,72.77,73.0261,72.25,72.36,1970972,ADI
2017-01-05,72.41,72.61,71.28,71.32,2067347,ADI
2017-01-06,71.58,71.95,71.0005,71.6,2069899,ADI
2017-01-09,71.64,72.5101,71.52,71.94,2399482,ADI
2017-01-10,71.87,72.51,71.85,72.35,2403211,ADI
2017-01-11,72.27,72.66,72.07,72.62,1581704,ADI
2017-01-12,72.42,72.42,71.0,72.22,2099204,ADI
2017-01-13,72.36,72.8837,72.115,72.67,1509448,ADI
2017-01-17,72.23,73.41,71.85,72.28,2374615,ADI
2017-01-18,72.64,73.63,72.22,73.01,2107097,ADI
2017-01-19,72.88,73.39,72.29,72.44,1988799,ADI
2017-01-20,72.09,73.65,72.09,72.88,1811606,ADI
2017-01-23,72.74,73.24,72.41,72.78,2205565,ADI
2017-01-24,73.01,73.68,72.5587,73.51,3312910,ADI
2017-01-25,74.685,75.59,74.51,74.54,3944255,ADI
2017-01-26,74.37,74.54,73.77,74.2,4172570,ADI
2017-01-27,74.55,76.94,74.25,76.93,3820728,ADI
2017-01-30,76.76,76.76,75.23,76.28,2477104,ADI
2017-01-31,76.14,76.19,74.595,74.94,2610137,ADI
2017-02-01,75.76,76.73,75.42,76.17,2589106,ADI
2017-02-02,75.66,76.03,75.14,75.23,2490038,ADI
2017-02-03,75.52,75.73,75.26,75.52,2143141,ADI
2017-02-06,75.65,75.65,74.94,75.53,1789190,ADI
2017-02-07,75.69,76.58,75.39,76.31,2136116,ADI
2017-02-08,77.0,77.75,76.78,77.48,3397804,ADI
2017-02-09,77.77,77.77,76.48,76.51,2192298,ADI
2017-02-10,76.78,76.78,75.54,76.53,1668587,ADI
2017-02-13,77.01,78.03,76.81,77.92,2637630,ADI
2017-02-14,77.84,77.97,77.07,77.84,2589583,ADI
2017-02-15,80.8,81.63,77.96,81.6,7032662,ADI
2017-02-16,81.0,82.57,80.75,81.97,3465020,ADI
2017-02-17,81.8,82.5,81.48,82.48,2933246,ADI
2017-02-21,82.5,82.87,81.99,82.82,2375575,ADI
2017-02-22,82.31,82.39,81.52,82.06,3680283,ADI
2017-02-23,82.15,82.16,81.03,81.61,2277865,ADI
2017-02-24,80.97,81.7,80.823,81.68,2841133,ADI
2017-02-27,81.65,82.43,81.24,82.28,1793205,ADI
2017-02-28,82.18,82.24,81.58,81.93,2045377,ADI
2017-03-01,82.45,83.79,82.15,83.76,2265145,ADI
2017-03-02,83.39,84.08,83.04,83.65,2714886,ADI
2017-03-03,83.62,83.65,83.04,83.18,2357205,ADI
2017-03-06,83.0,84.24,82.35,83.85,3717381,ADI
2017-03-07,83.7,84.167,83.21,83.41,2892716,ADI
2017-03-08,83.77,83.85,83.18,83.48,2381960,ADI
2017-03-09,83.38,83.66,82.8,83.17,2005287,ADI
2017-03-10,83.87,83.87,82.03,82.2,7495536,ADI
2017-03-13,82.15,82.99,82.0501,82.76,4873827,ADI
2017-03-14,82.52,83.73,82.4,83.68,4881069,ADI
2017-03-15,83.45,83.67,82.555,83.51,4499154,ADI
2017-03-16,83.29,83.5,82.41,82.72,4107669,ADI
2017-03-17,83.31,83.335,82.73,83.26,4184005,ADI
2017-03-20,83.26,83.7,82.88,82.9,2713967,ADI
2017-03-21,83.25,83.46,81.69,81.8,3316568,ADI
2017-03-22,81.84,82.26,81.65,82.12,2604890,ADI
2017-03-23,82.24,82.33,81.31,81.54,3394961,ADI
2017-03-24,81.86,82.9471,81.4,81.64,2223544,ADI
2017-03-27,81.0,81.54,80.39,81.4,2450693,ADI
2017-03-28,81.31,82.51,81.07,82.2,2916355,ADI
2017-03-29,81.89,82.22,81.47,81.91,2040482,ADI
2017-03-30,81.87,82.61,81.63,82.2,1337976,ADI
2017-03-31,82.05,82.48,81.77,81.95,2337302,ADI
2017-04-03,82.02,82.27,80.86,81.24,3084353,ADI
2017-04-04,80.81,81.39,80.5,81.24,5040761,ADI
2017-04-05,81.59,81.65,80.0,80.04,3514192,ADI
2017-04-06,80.11,80.66,79.59,80.32,3970751,ADI
2017-04-07,80.3,80.59,79.65,80.01,3308798,ADI
2017-04-10,80.0,80.12,79.19,79.33,2906963,ADI
2017-04-11,78.94,78.95,76.94,78.08,6040225,ADI
2017-04-12,78.27,78.45,76.63,76.87,2904147,ADI
2017-04-13,76.87,77.85,76.47,76.51,2223163,ADI
2017-04-17,76.78,77.2,76.15,76.39,2462244,ADI
2017-04-18,75.83,77.53,75.82,77.41,3342580,ADI
2017-04-19,77.69,78.2,76.93,76.99,2625531,ADI
2017-04-20,77.52,78.89,77.2,78.66,2898859,ADI
2017-04-21,77.2,78.18,76.41,77.63,4476578,ADI
2017-04-24,79.47,80.07,78.99,79.22,2993699,ADI
2017-04-25,79.4,79.73,78.95,79.35,2570298,ADI
2017-04-26,79.41,79.46,77.58,77.98,2998678,ADI
2017-04-27,78.65,78.88,77.56,77.85,2375278,ADI
2017-04-28,77.86,77.98,75.96,76.2,4316369,ADI
2017-05-01,75.05,76.415,74.65,76.22,4571778,ADI
2017-05-02,76.48,76.49,75.3,75.51,5528417,ADI
2017-05-03,75.31,75.86,75.16,75.6,3131976,ADI
2017-05-04,75.74,76.17,75.21,75.66,2300623,ADI
2017-05-05,75.78,75.87,75.27,75.79,3283420,ADI
2017-05-08,75.66,76.59,75.36,76.38,5040178,ADI
2017-05-09,76.83,79.19,76.77,78.5,5266014,ADI
2017-05-10,79.51,80.01,78.62,79.03,3944381,ADI
2017-05-11,78.73,79.25,77.81,78.44,2288815,ADI
2017-05-12,78.62,79.04,78.455,78.63,1975314,ADI
2017-05-15,79.17,80.37,78.81,80.21,4034159,ADI
2017-05-16,80.45,81.31,80.08,81.05,3011941,ADI
2017-05-17,80.02,80.27,78.37,78.42,3591971,ADI
2017-05-18,79.52,81.32,79.03,80.48,5026568,ADI
2017-05-19,80.65,82.27,80.65,81.24,4024419,ADI
2017-05-22,81.57,82.36,81.425,82.09,2009527,ADI
2017-05-23,82.09,82.32,80.9,81.96,2146525,ADI
2017-05-24,82.46,82.58,81.67,82.12,1751235,ADI
2017-05-25,82.32,82.95,81.74,82.34,4015012,ADI
2017-05-26,82.5,82.89,81.94,82.81,1910621,ADI
2017-05-30,83.0,85.17,83.0,84.8,6744931,ADI
2017-05-31,88.99,90.49,85.76,85.76,14864313,ADI
2017-06-01,86.28,86.32,81.9,82.21,11366033,ADI
2017-06-02,81.61,82.14,79.92,80.91,8927592,ADI
2017-06-05,81.01,81.3,78.26,78.75,8580171,ADI
2017-06-06,78.61,80.445,78.61,80.1,5486320,ADI
2017-06-07,80.15,81.1,80.13,80.83,3913710,ADI
2017-06-08,81.3,82.51,80.34,82.44,3754715,ADI
2017-06-09,82.93,82.98,77.575,78.6,4941869,ADI
2017-06-12,78.01,80.47,77.93,79.74,5528632,ADI
2017-06-13,80.15,81.73,80.15,81.23,4063417,ADI
2017-06-14,81.69,81.86,79.98,80.94,3173898,ADI
2017-06-15,79.78,80.75,79.54,79.75,2986144,ADI
2017-06-16,80.18,80.23,78.97,80.04,5700640,ADI
2017-06-19,81.0,81.25,79.84,80.37,3118028,ADI
2017-06-20,80.28,81.65,79.18,79.2,3918127,ADI
2017-06-21,79.5,80.205,79.0,79.98,3525072,ADI
2017-06-22,80.8,81.67,80.0,81.32,4364478,ADI
2017-06-23,81.16,82.139,80.9,81.55,10736858,ADI
2017-06-26,81.95,82.1,79.91,80.57,2536535,ADI
2017-06-27,80.14,80.55,77.82,78.14,4009798,ADI
2017-06-28,78.55,79.39,77.86,79.2,2721682,ADI
2017-06-29,78.94,79.12,76.18,77.74,3580578,ADI
2017-06-30,78.3,78.33,77.22,77.8,2193607,ADI
2017-07-03,78.27,78.55,76.07,76.11,1368338,ADI
2017-07-05,76.49,78.11,76.38,77.74,2767425,ADI
2017-07-06,76.91,77.73,76.51,77.33,2897961,ADI
2017-07-07,77.64,78.85,77.5,78.47,2803698,ADI
2017-07-10,78.51,78.86,77.76,78.73,2167822,ADI
2017-07-11,78.95,80.36,78.27,79.86,2763005,ADI
2017-07-12,80.4,81.17,80.03,80.37,2591449,ADI
2017-07-13,80.32,80.75,79.8643,80.27,1709260,ADI
2017-07-14,80.72,81.69,80.5101,81.55,2153637,ADI
2017-07-17,81.61,81.85,80.94,81.09,1483272,ADI
2017-07-18,80.96,81.19,80.15,81.14,1686020,ADI
2017-07-19,81.35,81.38,80.12,80.37,2810323,ADI
2017-07-20,80.35,80.89,79.99,80.85,1804783,ADI
2017-07-21,80.07,80.22,78.43,78.96,3122467,ADI
2017-07-24,78.96,79.455,78.42,78.75,1924655,ADI
2017-07-25,78.79,80.1,78.45,79.52,1865748,ADI
2017-07-26,80.14,81.3,79.8,80.72,2298126,ADI
2017-07-27,80.83,81.28,78.96,79.55,2683369,ADI
2017-07-28,79.24,79.37,78.49,79.24,1677677,ADI
2017-07-31,79.46,79.93,78.94,79.01,2199726,ADI
2017-08-01,79.23,79.475,78.635,78.95,1728057,ADI
2017-08-02,79.49,79.65,78.36,78.82,2250910,ADI
2017-08-03,78.67,78.9888,77.73,77.94,2162931,ADI
2017-08-04,78.09,78.4,77.525,77.78,2382264,ADI
2017-08-07,79.65,79.65,77.76,78.87,2047867,ADI
2017-08-08,78.66,79.88,78.41,78.97,1894162,ADI
2017-08-09,78.52,78.65,77.42,77.98,1978962,ADI
2017-08-10,77.47,77.95,76.6496,76.83,2355433,ADI
2017-08-11,76.76,78.29,76.41,78.04,1919352,ADI
2017-08-14,78.66,80.16,78.57,79.9,2230171,ADI
2017-08-15,79.93,80.37,79.28,79.96,1784198,ADI
2017-08-16,80.01,80.9,79.79,80.06,2147190,ADI
2017-08-17,79.8,79.89,77.55,77.56,2064511,ADI
2017-08-18,77.6,78.07,77.03,77.74,1884655,ADI
2017-08-21,77.81,77.99,76.95,77.7,1461306,ADI
2017-08-22,78.12,79.3,78.09,79.17,1735941,ADI
2017-08-23,78.5,79.3,78.12,79.07,1597943,ADI
2017-08-24,79.35,79.44,78.83,79.27,1316891,ADI
2017-08-25,79.57,79.84,78.81,78.97,1006589,ADI
2017-08-28,79.21,79.71,79.2,79.44,1888471,ADI
2017-08-29,78.69,79.82,78.54,79.55,2737165,ADI
2017-08-30,82.13,83.89,81.24,83.72,6868364,ADI
2017-08-31,84.34,85.0,83.4,83.67,5136798,ADI
2017-09-01,83.97,85.18,83.6,84.38,2648027,ADI
2017-09-05,83.74,84.1,82.01,83.0,2890580,ADI
2017-09-06,83.21,83.56,82.22,82.51,3021651,ADI
2017-09-07,82.65,82.68,80.8,81.1,3993124,ADI
2017-09-08,81.21,81.59,80.1,80.44,2695414,ADI
2017-09-11,80.81,82.69,80.81,82.22,4104953,ADI
2017-09-12,82.63,82.8,81.49,82.15,2657200,ADI
2017-09-13,81.83,82.39,81.7,82.06,1964237,ADI
2017-09-14,81.75,83.14,81.71,82.34,2226102,ADI
2017-09-15,82.37,84.06,82.19,83.84,2923791,ADI
2017-09-18,85.0,85.54,84.07,85.17,3348469,ADI
2017-09-19,85.21,85.71,84.33,85.24,1790930,ADI
2017-09-20,85.21,85.29,82.91,83.69,2171787,ADI
2017-09-21,83.52,84.38,83.09,84.24,2885267,ADI
2017-09-22,83.81,85.24,83.7501,84.92,2097691,ADI
2017-09-25,84.47,85.0,83.62,83.88,1923931,ADI
2017-09-26,84.58,84.66,83.6048,83.91,1281367,ADI
2017-09-27,84.57,85.23,83.81,84.92,1513019,ADI
2017-09-28,84.59,85.7799,84.45,85.64,1570130,ADI
2017-09-29,85.68,86.41,85.58,86.17,1712509,ADI
2017-10-02,86.59,86.77,85.68,85.82,1688513,ADI
2017-10-03,85.96,86.53,85.84,85.9,2215128,ADI
2017-10-04,85.75,87.0786,85.58,87.0,2533887,ADI
2017-10-05,87.1,88.345,86.7,87.89,2683537,ADI
2017-10-06,87.49,87.99,87.4001,87.87,1118469,ADI
2017-10-09,87.96,88.27,87.28,87.71,1748816,ADI
2017-10-10,88.08,88.14,87.37,87.99,1294094,ADI
2017-10-11,87.71,88.59,87.69,88.57,1761852,ADI
2017-10-12,88.48,89.06,88.3,88.83,2309617,ADI
2017-10-13,88.95,89.67,88.51,89.06,2230901,ADI
2017-10-16,89.48,89.625,88.21,88.83,2007721,ADI
2017-10-17,88.67,89.06,88.37,88.94,1247273,ADI
2017-10-18,89.21,89.26,88.2801,89.0,1129505,ADI
2017-10-19,88.32,88.83,87.38,88.8,1577542,ADI
2017-10-20,89.61,89.93,88.76,88.93,1778531,ADI
2017-10-23,89.43,89.67,88.56,88.77,2031182,ADI
2017-10-24,88.77,90.79,88.38,90.29,2671585,ADI
2017-10-25,89.66,90.45,89.23,89.86,2039688,ADI
2017-10-26,90.26,90.96,89.86,90.56,1239705,ADI
2017-10-27,90.77,91.38,89.96,91.21,1625012,ADI
2017-10-30,91.35,91.96,90.89,91.32,1248271,ADI
2017-10-31,91.47,91.74,90.75,91.3,1530506,ADI
2017-11-01,91.85,92.1104,90.59,90.99,2373950,ADI
2017-11-02,90.85,91.47,90.26,90.79,1448167,ADI
2017-11-03,90.97,91.83,90.191,91.81,1367407,ADI
2017-11-06,92.42,92.96,91.65,92.28,1531256,ADI
2017-11-07,92.08,92.57,91.7,91.9,1416911,ADI
2017-11-08,91.9,92.4462,91.04,92.0,1617599,ADI
2017-11-09,91.67,91.69,87.98,89.7,3143571,ADI
2017-11-10,89.54,90.03,88.88,89.59,2736363,ADI
2017-11-13,89.36,90.21,89.0,90.03,2428812,ADI
2017-11-14,89.79,90.49,89.3963,90.44,2172550,ADI
2017-11-15,89.58,89.95,88.67,89.16,2250494,ADI
2017-11-16,89.79,90.75,89.41,90.48,2297938,ADI
2017-11-17,91.0,91.05,90.24,90.42,2342924,ADI
2017-11-20,90.97,93.99,90.73,93.07,6529634,ADI
2017-11-21,92.62,92.83,88.88,90.19,6028669,ADI
2017-11-22,89.61,90.74,88.43,88.65,4028510,ADI
2017-11-24,88.67,89.25,88.01,89.15,1623905,ADI
2017-11-27,88.49,88.83,87.4,87.45,2890664,ADI
2017-11-28,87.08,87.44,86.389,87.07,3843143,ADI
2017-11-29,87.08,87.29,83.8953,85.66,6130300,ADI
2017-11-30,85.82,86.27,84.99,86.11,3866597,ADI
2017-12-01,85.51,85.77,83.5901,85.4,3545012,ADI
2017-12-04,85.56,85.6386,83.85,84.79,3723596,ADI
2017-12-05,84.53,85.7,84.16,84.83,2340774,ADI
2017-12-06,84.26,85.48,84.03,85.41,2805087,ADI
2017-12-07,85.61,86.51,85.17,86.11,3914204,ADI
2017-12-08,86.45,86.92,84.91,85.52,3411413,ADI
2017-12-11,85.49,86.36,85.29,85.8,2322676,ADI
2017-12-12,85.75,85.98,84.91,85.48,2248856,ADI
2017-12-13,85.82,85.925,85.13,85.18,2067998,ADI
2017-12-14,85.17,85.97,84.82,85.44,2288059,ADI
2017-12-15,86.07,87.205,85.29,86.69,3765981,ADI
2017-12-18,87.21,88.35,87.2,88.09,2743112,ADI
2017-12-19,87.78,88.47,87.41,87.95,2098577,ADI
2017-12-20,88.12,88.93,87.8404,88.65,2093655,ADI
2017-12-21,89.0,89.14,88.42,88.65,1917206,ADI
2017-12-22,88.5,88.87,88.26,88.85,1680412,ADI
2017-12-26,88.28,88.85,87.68,88.63,1379370,ADI
2017-12-27,88.89,89.58,88.57,89.1,1827388,ADI
2017-12-28,89.3,89.86,88.7,89.38,1973056,ADI
2017-12-29,89.36,89.68,88.77,89.03,3414815,ADI
2018-01-02,89.24,90.65,88.93,90.28,2343204,ADI
2018-01-03,90.28,91.61,90.05,91.4,2009600,ADI
2018-01-04,91.87,92.28,91.25,91.3,1879594,ADI
2018-01-05,91.52,92.2699,90.83,91.67,1799107,ADI
2018-01-08,91.81,92.21,91.36,91.83,1907387,ADI
2018-01-09,91.8,92.33,91.42,91.64,2780187,ADI
2018-01-10,91.08,91.15,89.79,90.11,2654440,ADI
2018-01-11,90.4,91.26,89.94,91.19,1924204,ADI
2018-01-12,91.06,92.59,90.565,92.02,3175716,ADI
2018-01-16,92.38,93.7,92.35,93.1,3373675,ADI
2018-01-17,94.0,95.955,93.61,95.57,4011289,ADI
2018-01-18,95.58,98.38,95.33,97.24,5285179,ADI
2018-01-19,97.64,97.9399,96.14,96.14,2762390,ADI
2018-01-22,96.39,97.0,95.77,96.65,4442387,ADI
2018-01-23,96.69,97.12,95.89,96.47,3247107,ADI
2018-01-24,94.38,96.6353,93.21,95.34,6258394,ADI
2018-01-25,96.19,96.99,91.93,91.98,3655853,ADI
2018-01-26,93.09,94.17,92.58,93.84,4752279,ADI
2018-01-29,93.2,94.44,92.41,93.78,3078148,ADI
2018-01-30,92.77,93.39,91.365,91.55,3684942,ADI
2018-01-31,91.89,92.55,91.42,91.88,3462002,ADI
2018-02-01,91.25,92.58,91.25,91.65,2312175,ADI
2018-02-02,90.74,91.29,89.06,89.11,2922619,ADI
2018-02-05,88.75,89.61,85.33,85.4,3817435,ADI
2018-02-06,84.2,88.71,82.76,88.54,5440793,ADI
2018-02-07,86.75,87.95,85.29,85.35,4555784,ADI
2013-02-08,30.31,30.48,30.16,30.22,4789484,ADM
2013-02-11,30.26,30.445,30.13,30.28,4418487,ADM
2013-02-12,30.22,30.83,30.08,30.81,5535196,ADM
2013-02-13,30.91,31.16,30.66,31.16,6749912,ADM
2013-02-14,31.03,31.54,30.96,31.4,7250119,ADM
2013-02-15,31.72,32.57,31.72,32.57,15805985,ADM
2013-02-19,32.58,33.1,32.51,33.08,7385582,ADM
2013-02-20,33.09,33.09,32.43,32.5,7775251,ADM
2013-02-21,32.32,32.43,31.975,32.11,6469524,ADM
2013-02-22,32.4,32.46,32.04,32.1,4842672,ADM
2013-02-25,32.28,32.43,31.7,31.7,5625133,ADM
2013-02-26,31.66,31.875,31.21,31.83,4872346,ADM
2013-02-27,31.82,32.1,31.615,32.0,4741498,ADM
2013-02-28,32.05,32.16,31.86,31.86,5567921,ADM
2013-03-01,31.7,31.99,31.39,31.97,3819805,ADM
2013-03-04,31.91,32.12,31.71,32.02,3918668,ADM
2013-03-05,32.14,32.37,32.06,32.21,4101151,ADM
2013-03-06,32.24,32.41,32.16,32.32,3860954,ADM
2013-03-07,32.45,32.62,32.32,32.57,3024827,ADM
2013-03-08,32.48,32.77,32.385,32.54,4476075,ADM
2013-03-11,32.41,32.66,32.23,32.46,2967257,ADM
2013-03-12,32.41,32.685,32.3,32.56,3665364,ADM
2013-03-13,32.55,32.95,32.425,32.93,4843290,ADM
2013-03-14,32.99,32.99,32.78,32.91,3649215,ADM
2013-03-15,32.8,33.01,32.6,33.0,6448781,ADM
2013-03-18,32.72,33.0,32.55,32.69,3063716,ADM
2013-03-19,32.75,32.9,32.52,32.7,3608576,ADM
2013-03-20,32.87,33.13,32.82,33.01,2780844,ADM
2013-03-21,32.86,32.97,32.49,32.61,2467505,ADM
2013-03-22,32.65,32.82,32.62,32.78,2078981,ADM
2013-03-25,32.92,33.0,32.5,32.57,2736460,ADM
2013-03-26,32.71,32.95,32.68,32.83,2210399,ADM
2013-03-27,32.65,32.98,32.57,32.97,3384306,ADM
2013-03-28,32.93,33.77,32.87,33.73,5914750,ADM
2013-04-01,33.73,33.8,33.26,33.69,3460610,ADM
2013-04-02,33.75,34.28,33.61,34.11,6840393,ADM
2013-04-03,34.05,34.1,33.07,33.23,6548603,ADM
2013-04-04,33.22,33.59,33.1,33.59,4015573,ADM
2013-04-05,33.2,33.25,32.84,33.17,3286154,ADM
2013-04-08,33.09,33.32,32.98,33.32,2741935,ADM
2013-04-09,33.25,33.25,32.365,32.73,6111115,ADM
2013-04-10,32.79,33.22,32.62,33.17,4021253,ADM
2013-04-11,33.11,33.2,32.8743,32.98,3258542,ADM
2013-04-12,32.89,33.1,32.45,32.64,5495383,ADM
2013-04-15,32.48,32.6,31.5,31.52,6924290,ADM
2013-04-16,31.62,32.27,31.51,32.18,4226206,ADM
2013-04-17,31.9,32.16,31.52,32.07,5081829,ADM
2013-04-18,32.07,32.17,31.69,31.91,4424157,ADM
2013-04-19,32.01,32.27,31.95,32.18,6088349,ADM
2013-04-22,32.16,32.315,31.9,32.22,3324545,ADM
2013-04-23,32.33,32.56,32.03,32.55,3805343,ADM
2013-04-24,32.61,32.825,32.35,32.39,3087205,ADM
2013-04-25,32.62,33.23,32.36,33.18,4958613,ADM
2013-04-26,33.4,33.87,33.24,33.47,5770860,ADM
2013-04-29,33.55,34.19,33.51,34.03,5169848,ADM
2013-04-30,34.0,34.03,33.65,33.94,4194262,ADM
2013-05-01,33.79,33.99,33.51,33.58,5144998,ADM
2013-05-02,32.85,33.91,32.73,33.6,6101197,ADM
2013-05-03,33.83,34.24,33.65,34.2,4003571,ADM
2013-05-06,34.11,34.16,33.699,33.88,2848131,ADM
2013-05-07,34.01,34.34,33.79,34.34,3360826,ADM
2013-05-08,34.23,34.4,33.91,34.4,3439850,ADM
2013-05-09,34.34,34.49,33.86,33.91,3798573,ADM
2013-05-10,33.86,34.18,33.81,34.06,3583289,ADM
2013-05-13,34.05,34.11,33.74,33.99,3473118,ADM
2013-05-14,33.74,34.09,33.14,34.06,3795948,ADM
2013-05-15,33.97,34.845,33.88,34.71,5330304,ADM
2013-05-16,34.38,34.58,34.02,34.16,5008435,ADM
2013-05-17,34.2,35.045,34.02,35.0,6267618,ADM
2013-05-20,34.95,35.0,34.34,34.4,4734115,ADM
2013-05-21,34.3,34.81,34.19,34.71,3629346,ADM
2013-05-22,34.68,35.01,34.04,34.14,5336310,ADM
2013-05-23,33.7,34.265,33.58,34.16,3128285,ADM
2013-05-24,34.06,34.12,33.77,33.88,2112753,ADM
2013-05-28,34.17,34.31,33.98,34.14,3100774,ADM
2013-05-29,33.99,34.0,33.28,33.43,4301054,ADM
2013-05-30,33.53,33.61,33.27,33.31,2615950,ADM
2013-05-31,33.13,33.14,32.23,32.23,5419767,ADM
2013-06-03,32.31,32.71,31.9,32.65,3802565,ADM
2013-06-04,32.69,33.15,32.62,33.0,3350917,ADM
2013-06-05,32.91,32.94,32.47,32.6,3488830,ADM
2013-06-06,32.71,32.73,32.2181,32.65,2514666,ADM
2013-06-07,32.98,33.27,32.705,32.91,2991278,ADM
2013-06-10,33.03,33.245,32.76,33.1,2821161,ADM
2013-06-11,32.8,33.27,32.66,33.12,3365037,ADM
2013-06-12,33.34,33.49,32.72,32.89,3723756,ADM
2013-06-13,32.86,33.47,32.6,33.39,2872341,ADM
2013-06-14,33.31,33.69,33.02,33.08,2263283,ADM
2013-06-17,33.23,33.5,33.03,33.27,2386236,ADM
2013-06-18,33.23,33.87,33.23,33.83,2768026,ADM
2013-06-19,33.86,34.11,33.24,33.26,4253223,ADM
2013-06-20,32.99,33.13,32.595,32.61,3802529,ADM
2013-06-21,33.01,33.4902,32.77,33.09,6274015,ADM
2013-06-24,32.75,33.33,32.6,32.93,3022695,ADM
2013-06-25,33.32,33.32,32.85,33.17,3169411,ADM
2013-06-26,33.42,33.73,33.29,33.58,3936876,ADM
2013-06-27,33.79,34.03,33.65,33.71,2144625,ADM
2013-06-28,33.57,34.22,33.5,33.91,4591316,ADM
2013-07-01,34.11,34.69,34.11,34.35,3644264,ADM
2013-07-02,34.37,35.16,34.32,34.87,3928931,ADM
2013-07-03,34.57,34.81,34.5,34.81,1522501,ADM
2013-07-05,34.9,35.0,34.54,34.88,2012528,ADM
2013-07-08,34.88,35.4,34.78,35.36,2850445,ADM
2013-07-09,35.47,35.94,35.47,35.72,4773101,ADM
2013-07-10,35.74,35.985,35.5611,35.9,2168490,ADM
2013-07-11,36.14,36.27,35.91,36.19,3390393,ADM
2013-07-12,36.17,36.35,36.05,36.31,2039101,ADM
2013-07-15,36.33,36.37,36.11,36.22,2292565,ADM
2013-07-16,36.11,36.19,35.57,35.71,4180034,ADM
2013-07-17,35.78,36.08,35.52,35.69,2175896,ADM
2013-07-18,35.69,35.95,35.58,35.79,2148444,ADM
2013-07-19,36.19,36.8,35.96,36.68,4535459,ADM
2013-07-22,36.7,36.73,36.04,36.17,3318502,ADM
2013-07-23,36.08,36.65,35.96,36.56,3120015,ADM
2013-07-24,36.63,36.63,36.02,36.07,2545143,ADM
2013-07-25,36.11,36.745,35.83,36.64,3241273,ADM
2013-07-26,36.4,36.7,36.235,36.67,1800281,ADM
2013-07-29,36.53,36.85,36.34,36.36,2475548,ADM
2013-07-30,36.33,36.64,35.98,36.02,3311698,ADM
2013-07-31,36.2,36.7,35.98,36.47,4299537,ADM
2013-08-01,36.72,37.19,36.651,37.18,3601520,ADM
2013-08-02,37.03,37.57,36.82,37.57,3680423,ADM
2013-08-05,37.47,37.89,37.22,37.86,5637694,ADM
2013-08-06,36.86,38.18,36.38,37.89,6807765,ADM
2013-08-07,37.75,37.98,37.33,37.76,3242000,ADM
2013-08-08,37.97,38.39,37.86,38.3,4012215,ADM
2013-08-09,38.2,38.48,38.05,38.38,2760972,ADM
2013-08-12,38.24,38.59,37.9475,38.56,3614465,ADM
2013-08-13,38.52,38.64,38.31,38.63,3530475,ADM
2013-08-14,38.58,38.81,38.35,38.54,3738528,ADM
2013-08-15,38.2,38.36,36.94,37.03,5150452,ADM
2013-08-16,36.94,37.33,36.88,37.25,3434997,ADM
2013-08-19,37.01,37.13,36.54,36.58,3185502,ADM
2013-08-20,36.47,36.78,36.31,36.59,2744097,ADM
2013-08-21,36.61,36.73,36.26,36.3,3114720,ADM
2013-08-22,36.39,36.505,35.905,36.07,2995031,ADM
2013-08-23,36.19,36.35,35.75,36.28,3013093,ADM
2013-08-26,36.2,36.23,34.355,34.5,8165155,ADM
2013-08-27,34.24,34.88,34.21,34.63,4163081,ADM
2013-08-28,34.5,34.88,34.39,34.6,3804671,ADM
2013-08-29,34.53,35.09,34.38,34.81,3722261,ADM
2013-08-30,34.96,35.41,34.82,35.21,5383434,ADM
2013-09-03,35.43,35.665,35.3,35.4,3656321,ADM
2013-09-04,35.66,36.28,35.44,36.1,4733835,ADM
2013-09-05,36.02,36.31,36.02,36.19,2515437,ADM
2013-09-06,36.23,36.29,35.7,35.79,2462009,ADM
2013-09-09,35.82,36.27,35.82,36.11,2482135,ADM
2013-09-10,36.21,36.4,35.89,36.08,2365550,ADM
2013-09-11,36.11,36.23,35.84,36.13,2215176,ADM
2013-09-12,36.11,36.21,35.63,35.99,3281162,ADM
2013-09-13,36.12,36.23,35.91,36.22,2111294,ADM
2013-09-16,36.58,36.87,36.555,36.75,2732231,ADM
2013-09-17,36.79,37.22,36.75,37.16,3894197,ADM
2013-09-18,37.09,37.19,36.56,37.11,3399664,ADM
2013-09-19,37.09,37.2,36.83,37.06,2255536,ADM
2013-09-20,37.05,37.41,36.97,37.24,5427193,ADM
2013-09-23,37.07,37.09,36.61,36.63,2821004,ADM
2013-09-24,36.61,37.08,36.55,36.77,3765183,ADM
2013-09-25,36.81,36.96,36.6,36.67,2348830,ADM
2013-09-26,36.71,37.02,36.65,36.81,2667202,ADM
2013-09-27,36.63,37.18,36.38,37.12,3724841,ADM
2013-09-30,37.0,37.02,36.45,36.84,3592150,ADM
2013-10-01,36.8,36.94,36.49,36.85,2216712,ADM
2013-10-02,36.77,37.18,36.3,37.18,4924796,ADM
2013-10-03,37.04,37.13,36.5,36.75,3317194,ADM
2013-10-04,36.78,36.87,36.53,36.7,2400469,ADM
2013-10-07,36.44,36.74,36.22,36.42,2157246,ADM
2013-10-08,36.38,36.6,36.12,36.19,4174255,ADM
2013-10-09,36.3,36.66,36.18,36.33,3440575,ADM
2013-10-10,36.72,37.2,36.01,37.07,6645080,ADM
2013-10-11,36.97,36.97,36.3272,36.59,3716908,ADM
2013-10-14,36.48,37.07,36.44,36.97,3070729,ADM
2013-10-15,36.83,37.11,36.63,36.82,2945952,ADM
2013-10-16,37.07,37.71,36.905,37.52,3217351,ADM
2013-10-17,37.4,37.99,37.19,37.9,2505532,ADM
2013-10-18,37.95,38.19,37.83,38.02,4059017,ADM
2013-10-21,38.34,38.84,38.25,38.66,4833602,ADM
2013-10-22,38.67,39.59,38.63,39.49,5173605,ADM
2013-10-23,39.25,39.5,39.01,39.27,3535504,ADM
2013-10-24,39.27,39.39,39.0048,39.18,2388836,ADM
2013-10-25,39.26,39.96,39.18,39.93,6526495,ADM
2013-10-28,39.77,40.25,39.66,39.84,5282879,ADM
2013-10-29,39.44,41.74,39.01,40.73,8442647,ADM
2013-10-30,40.72,41.2,40.171,41.0,4622142,ADM
2013-10-31,41.08,41.36,40.51,40.9,6332938,ADM
2013-11-01,41.03,41.08,40.51,40.9,4924238,ADM
2013-11-04,41.01,41.22,40.765,40.87,4576045,ADM
2013-11-05,40.83,42.14,40.76,41.98,8208542,ADM
2013-11-06,41.92,41.96,41.61,41.76,4606757,ADM
2013-11-07,41.78,41.86,41.14,41.23,5913698,ADM
2013-11-08,41.22,41.5,40.93,41.44,5956462,ADM
2013-11-11,41.49,41.62,41.07,41.14,4431262,ADM
2013-11-12,40.78,40.82,40.06,40.42,6355578,ADM
2013-11-13,40.34,41.43,40.33,41.43,5633751,ADM
2013-11-14,41.29,42.1,41.29,42.0,6484284,ADM
2013-11-15,42.09,42.09,40.4,40.56,9886538,ADM
2013-11-18,40.21,41.24,40.21,40.94,5335968,ADM
2013-11-19,40.22,41.41,40.22,40.97,4633154,ADM
2013-11-20,40.96,41.0,39.87,39.9,5797537,ADM
2013-11-21,40.1,41.44,40.07,41.15,6584015,ADM
2013-11-22,41.12,41.87,40.99,41.86,4162284,ADM
2013-11-25,41.87,41.879,41.28,41.35,3387680,ADM
2013-11-26,41.49,41.89,41.38,41.6,3222721,ADM
2013-11-27,41.68,41.85,41.27,41.49,2285430,ADM
2013-11-29,40.9,41.24,40.15,40.25,3635827,ADM
2013-12-02,40.33,41.215,40.19,40.85,4706148,ADM
2013-12-03,40.82,41.14,40.57,41.1,3565989,ADM
2013-12-04,40.89,41.92,40.75,41.73,4734213,ADM
2013-12-05,41.7,41.72,41.195,41.47,3366375,ADM
2013-12-06,41.87,42.1,41.52,41.94,3080235,ADM
2013-12-09,41.93,42.5,41.75,42.48,4286794,ADM
2013-12-10,42.35,42.51,41.63,42.36,4608769,ADM
2013-12-11,42.35,42.35,41.63,41.71,4101739,ADM
2013-12-12,41.71,41.72,40.49,40.59,5148165,ADM
2013-12-13,40.64,40.69,40.15,40.34,3998714,ADM
2013-12-16,40.44,41.38,40.35,40.66,6404656,ADM
2013-12-17,40.75,41.61,40.72,41.48,5935595,ADM
2013-12-18,41.67,43.16,41.44,43.14,7328456,ADM
2013-12-19,43.02,43.83,42.77,43.79,6512718,ADM
2013-12-20,43.82,43.94,43.19,43.36,7136348,ADM
2013-12-23,43.535,43.7599,42.86,43.04,3784864,ADM
2013-12-24,43.16,43.49,43.07,43.27,1083949,ADM
2013-12-26,43.32,43.8,43.24,43.65,2370586,ADM
2013-12-27,43.66,43.96,43.51,43.76,2516729,ADM
2013-12-30,43.9,43.99,43.43,43.69,2454479,ADM
2013-12-31,43.77,43.91,43.24,43.4,2203507,ADM
2014-01-02,43.22,43.29,42.79,42.99,2753765,ADM
2014-01-03,43.1,43.38,42.88,43.19,2275519,ADM
2014-01-06,43.42,43.58,43.117,43.28,4182854,ADM
2014-01-07,43.37,43.37,42.41,42.85,4529507,ADM
2014-01-08,42.76,42.87,42.21,42.36,4462223,ADM
2014-01-09,42.51,42.56,41.66,42.16,4444284,ADM
2014-01-10,42.41,42.56,41.93,41.98,5537331,ADM
2014-01-13,42.01,42.1,41.44,41.53,6368802,ADM
2014-01-14,41.73,42.39,41.57,42.33,7294001,ADM
2014-01-15,42.43,42.82,42.095,42.45,4655968,ADM
2014-01-16,42.51,42.63,41.225,41.25,7134238,ADM
2014-01-17,41.3,41.43,40.94,41.01,6667175,ADM
2014-01-21,41.28,41.49,41.0104,41.37,4209074,ADM
2014-01-22,41.51,42.35,41.44,42.25,5183242,ADM
2014-01-23,41.91,42.01,40.82,40.84,5519541,ADM
2014-01-24,40.6,40.84,39.53,39.57,5756076,ADM
2014-01-27,39.88,40.17,39.28,39.36,5665785,ADM
2014-01-28,39.47,40.14,39.43,40.07,4097047,ADM
2014-01-29,39.62,39.85,38.96,39.22,5240790,ADM
2014-01-30,39.59,39.69,39.17,39.51,3986996,ADM
2014-01-31,39.09,39.725,39.02,39.48,4333981,ADM
2014-02-03,39.28,39.82,38.77,38.91,7878336,ADM
2014-02-04,39.81,39.84,38.06,38.23,7340610,ADM
2014-02-05,38.75,38.83,37.92,38.66,8799086,ADM
2014-02-06,38.82,39.255,38.74,39.11,5759035,ADM
2014-02-07,39.6,39.98,39.15,39.89,6613964,ADM
2014-02-10,39.81,40.25,39.51,40.11,6795746,ADM
2014-02-11,40.12,40.55,39.76,40.53,6510786,ADM
2014-02-12,40.43,40.83,40.28,40.65,7035371,ADM
2014-02-13,40.5,40.9,40.223,40.67,3070860,ADM
2014-02-14,40.71,40.97,40.51,40.78,3791431,ADM
2014-02-18,40.66,40.91,40.47,40.53,4296040,ADM
2014-02-19,40.5,40.53,39.89,39.95,4449254,ADM
2014-02-20,39.95,40.26,39.86,40.12,3709568,ADM
2014-02-21,40.11,40.17,39.7799,39.99,3919612,ADM
2014-02-24,40.1,40.67,39.99,40.16,3499008,ADM
2014-02-25,40.25,40.75,40.15,40.39,3734077,ADM
2014-02-26,40.49,40.67,40.275,40.39,2649446,ADM
2014-02-27,40.32,40.54,39.79,39.89,5100116,ADM
2014-02-28,39.9,40.795,39.87,40.6,4379770,ADM
2014-03-03,40.14,40.19,39.53,39.88,5021614,ADM
2014-03-04,40.29,40.93,40.29,40.7,3666295,ADM
2014-03-05,40.66,40.875,40.37,40.67,2790692,ADM
2014-03-06,40.7,41.1,40.6,40.94,3845694,ADM
2014-03-07,41.14,41.54,40.99,41.33,3008395,ADM
2014-03-10,41.61,42.45,41.61,42.45,5695143,ADM
2014-03-11,42.52,42.77,42.32,42.45,4258546,ADM
2014-03-12,42.14,43.18,42.09,42.93,5485292,ADM
2014-03-13,43.03,43.21,42.38,42.4,3983876,ADM
2014-03-14,42.26,42.71,42.19,42.51,3792388,ADM
2014-03-17,42.78,43.075,42.44,42.56,4392456,ADM
2014-03-18,42.69,43.0,42.51,42.93,2202173,ADM
2014-03-19,42.93,43.22,42.31,42.66,3514259,ADM
2014-03-20,42.58,42.79,42.28,42.7,2430317,ADM
2014-03-21,43.08,43.09,42.43,42.67,8366530,ADM
2014-03-24,42.82,42.99,42.18,42.3,2586763,ADM
2014-03-25,42.54,42.64,42.22,42.41,3605779,ADM
2014-03-26,42.48,43.05,42.43,42.7,3909380,ADM
2014-03-27,42.8,43.16,42.61,43.1,3253940,ADM
2014-03-28,43.28,43.604,42.94,43.21,2773277,ADM
2014-03-31,43.24,43.57,43.0701,43.39,3294963,ADM
2014-04-01,43.42,43.74,43.22,43.43,3014225,ADM
2014-04-02,42.62,43.52,41.72,43.43,3279144,ADM
2014-04-03,43.47,43.58,42.83,43.15,4171526,ADM
2014-04-04,43.59,43.66,43.03,43.05,4416020,ADM
2014-04-07,43.03,43.75,43.02,43.6,4276979,ADM
2014-04-08,43.54,43.8,43.17,43.53,4164245,ADM
2014-04-09,43.56,44.46,43.36,44.38,4604858,ADM
2014-04-10,44.45,44.74,44.035,44.17,5185153,ADM
2014-04-11,44.26,44.45,44.08,44.41,5346546,ADM
2014-04-14,44.55,44.81,44.36,44.69,4174906,ADM
2014-04-15,44.71,44.73,43.87,44.27,4402000,ADM
2014-04-16,44.54,45.02,44.44,45.02,2761697,ADM
2014-04-17,44.86,45.34,44.8,45.04,4119949,ADM
2014-04-21,45.02,45.4,44.82,44.89,2221401,ADM
2014-04-22,44.85,44.95,44.56,44.61,2594127,ADM
2014-04-23,44.68,44.96,44.68,44.73,2640228,ADM
2014-04-24,44.82,44.93,44.46,44.63,2123986,ADM
2014-04-25,44.6,44.72,44.24,44.42,2286862,ADM
2014-04-28,44.6,44.63,44.06,44.38,4317513,ADM
2014-04-29,43.12,43.64,42.66,43.23,7794616,ADM
2014-04-30,43.17,43.89,42.95,43.73,5913765,ADM
2014-05-01,43.74,43.78,43.18,43.24,3122117,ADM
2014-05-02,43.31,43.76,43.04,43.55,3059493,ADM
2014-05-05,43.3,43.52,43.02,43.41,2288254,ADM
2014-05-06,43.24,43.3856,43.02,43.14,3461707,ADM
2014-05-07,43.17,44.34,43.17,44.27,4257124,ADM
2014-05-08,44.18,44.52,43.87,44.07,3364536,ADM
2014-05-09,44.09,44.515,44.09,44.39,2209385,ADM
2014-05-12,44.6,44.74,44.335,44.67,2405243,ADM
2014-05-13,44.44,44.66,44.26,44.31,2285150,ADM
2014-05-14,44.33,44.4,43.83,43.85,2218768,ADM
2014-05-15,43.8,43.88,43.43,43.53,2654030,ADM
2014-05-16,43.53,43.88,43.49,43.82,1935748,ADM
2014-05-19,43.82,43.9575,43.69,43.89,2018366,ADM
2014-05-20,43.85,43.89,43.17,43.33,2167658,ADM
2014-05-21,43.41,43.9,43.41,43.86,2293838,ADM
2014-05-22,42.93,44.02,42.9,43.65,1657192,ADM
2014-05-23,43.7,43.87,43.38,43.56,2034394,ADM
2014-05-27,43.65,44.36,43.62,44.32,2400276,ADM
2014-05-28,44.32,44.55,44.21,44.29,1851371,ADM
2014-05-29,44.39,44.69,44.35,44.64,1727251,ADM
2014-05-30,44.56,44.975,44.56,44.94,2011074,ADM
2014-06-02,44.89,45.05,44.759,44.85,2295251,ADM
2014-06-03,44.73,44.94,44.29,44.35,2483001,ADM
2014-06-04,44.37,44.54,44.13,44.31,2287701,ADM
2014-06-05,44.31,45.0,44.22,44.97,2506415,ADM
2014-06-06,44.83,45.37,44.83,45.18,2460053,ADM
2014-06-09,45.01,45.29,45.0,45.14,1872480,ADM
2014-06-10,44.95,45.18,44.74,45.14,2077854,ADM
2014-06-11,44.84,45.0,44.62,44.66,2230125,ADM
2014-06-12,44.54,44.65,43.41,43.47,3651348,ADM
2014-06-13,43.53,43.88,43.43,43.84,2274440,ADM
2014-06-16,43.76,44.32,43.68,44.22,2667766,ADM
2014-06-17,44.31,44.52,44.1,44.41,2311199,ADM
2014-06-18,44.25,44.5,43.72,44.43,3326950,ADM
2014-06-19,44.54,45.21,44.34,45.12,3026327,ADM
2014-06-20,45.21,45.38,44.77,44.87,3058723,ADM
2014-06-23,44.98,45.16,44.82,44.98,2032635,ADM
2014-06-24,44.86,44.92,44.23,44.28,2156166,ADM
2014-06-25,44.14,44.32,43.8,43.89,2431507,ADM
2014-06-26,43.89,44.11,43.74,43.93,1833624,ADM
2014-06-27,43.81,43.945,43.505,43.82,2734188,ADM
2014-06-30,43.77,44.33,43.69,44.11,4049612,ADM
2014-07-01,44.29,44.94,44.15,44.85,2765166,ADM
2014-07-02,44.93,45.345,44.81,45.32,2638196,ADM
2014-07-03,45.35,45.95,45.29,45.77,3146688,ADM
2014-07-07,45.26,46.7201,45.26,46.5,4669953,ADM
2014-07-08,46.54,46.65,45.94,45.94,6029653,ADM
2014-07-09,46.0,46.6,45.96,46.15,3883821,ADM
2014-07-10,45.74,47.5,45.68,47.35,5795234,ADM
2014-07-11,47.15,48.04,46.84,47.85,4814927,ADM
2014-07-14,48.06,48.33,47.9,48.07,3463126,ADM
2014-07-15,47.96,48.22,47.49,47.54,4049289,ADM
2014-07-16,47.87,47.97,47.68,47.76,2747503,ADM
2014-07-17,47.75,47.9,47.31,47.32,2565763,ADM
2014-07-18,47.49,48.195,47.43,48.1,2394965,ADM
2014-07-21,47.88,48.2,47.75,48.08,2357892,ADM
2014-07-22,48.06,48.38,47.94,48.2,2598891,ADM
2014-07-23,48.18,48.39,48.09,48.29,2250575,ADM
2014-07-24,48.36,48.84,48.354,48.43,2213499,ADM
2014-07-25,48.29,48.49,47.885,48.12,2040279,ADM
2014-07-28,48.23,48.4,47.96,48.07,1882859,ADM
2014-07-29,48.08,48.3,47.54,47.57,2460317,ADM
2014-07-30,47.68,47.85,46.6,46.74,4206293,ADM
2014-07-31,46.48,46.86,46.19,46.4,3677876,ADM
2014-08-01,46.33,46.75,46.12,46.57,3256341,ADM
2014-08-04,46.68,47.05,46.53,46.95,2858699,ADM
2014-08-05,48.39,49.17,48.19,48.56,6292800,ADM
2014-08-06,48.21,49.15,48.21,48.64,4574150,ADM
2014-08-07,48.77,48.9455,48.43,48.52,2308100,ADM
2014-08-08,48.7,49.09,48.39,49.04,2636015,ADM
2014-08-11,49.21,49.995,49.18,49.81,2980787,ADM
2014-08-12,49.7,49.9,49.38,49.64,2787097,ADM
2014-08-13,49.67,50.235,49.57,50.04,3189888,ADM
2014-08-14,50.1,50.15,49.8265,49.97,2034226,ADM
2014-08-15,50.09,50.3,49.56,49.74,3038175,ADM
2014-08-18,49.86,50.01,49.71,49.79,2269848,ADM
2014-08-19,49.56,49.94,49.53,49.69,2184093,ADM
2014-08-20,49.69,49.885,49.525,49.8,1678805,ADM
2014-08-21,49.85,49.94,49.49,49.57,1898217,ADM
2014-08-22,49.68,49.79,49.06,49.14,1901964,ADM
2014-08-25,49.35,49.6,49.25,49.46,1371934,ADM
2014-08-26,49.5,49.66,49.03,49.2,2120311,ADM
2014-08-27,49.37,49.76,49.31,49.58,2139886,ADM
2014-08-28,49.49,49.9,49.41,49.75,1829959,ADM
2014-08-29,49.76,49.92,49.64,49.86,2009748,ADM
2014-09-02,49.98,50.56,49.71,50.06,3564326,ADM
2014-09-03,50.32,50.41,49.5101,49.93,3214251,ADM
2014-09-04,49.92,50.2855,49.805,50.2,3258286,ADM
2014-09-05,50.06,50.37,49.97,50.36,2660935,ADM
2014-09-08,50.29,50.57,50.26,50.53,1930833,ADM
2014-09-09,50.53,50.59,50.311,50.46,2725023,ADM
2014-09-10,50.5,50.71,50.38,50.67,1883649,ADM
2014-09-11,50.62,50.94,50.52,50.92,2943337,ADM
2014-09-12,50.84,50.84,50.19,50.41,2096401,ADM
2014-09-15,50.45,50.5825,50.32,50.56,1633411,ADM
2014-09-16,50.44,51.41,50.4,51.26,2388549,ADM
2014-09-17,51.17,51.39,50.87,51.2,2165782,ADM
2014-09-18,51.3,52.36,51.25,52.06,3509386,ADM
2014-09-19,52.32,52.32,51.69,51.69,3592901,ADM
2014-09-22,51.56,51.8,51.22,51.46,2026489,ADM
2014-09-23,51.2,51.31,50.75,50.77,1828116,ADM
2014-09-24,50.79,51.54,50.79,51.46,1756290,ADM
2014-09-25,51.34,51.34,50.4,50.48,2087662,ADM
2014-09-26,50.58,51.04,50.375,50.87,1681388,ADM
2014-09-29,50.49,51.455,50.48,51.3,2148061,ADM
2014-09-30,51.25,51.39,50.99,51.1,1959384,ADM
2014-10-01,51.17,51.32,50.38,50.4,4005610,ADM
2014-10-02,50.5,51.09,50.425,50.53,2719044,ADM
2014-10-03,50.72,51.295,50.47,51.11,3708049,ADM
2014-10-06,51.2,51.25,50.43,50.59,3073530,ADM
2014-10-07,50.4,50.665,49.53,49.57,5138701,ADM
2014-10-08,49.5,49.65,47.08,48.02,12130119,ADM
2014-10-09,47.89,48.16,47.06,47.13,6596609,ADM
2014-10-10,47.08,47.42,46.143,46.36,5242956,ADM
2014-10-13,46.36,46.46,44.685,44.76,5230269,ADM
2014-10-14,44.87,45.04,42.995,43.08,8970340,ADM
2014-10-15,42.31,43.12,41.63,42.98,8480556,ADM
2014-10-16,42.53,43.47,42.37,43.17,4996124,ADM
2014-10-17,43.67,44.99,43.41,44.5,6526060,ADM
2014-10-20,44.45,45.61,44.42,45.4,4476442,ADM
2014-10-21,45.61,45.97,45.48,45.7,3397937,ADM
2014-10-22,45.84,46.23,45.69,45.76,2982516,ADM
2014-10-23,46.27,46.535,45.405,45.54,2949851,ADM
2014-10-24,45.58,45.78,45.18,45.58,2222496,ADM
2014-10-27,45.51,45.51,44.42,44.62,3594245,ADM
2014-10-28,44.98,45.73,44.81,45.69,3114916,ADM
2014-10-29,45.77,46.2,45.44,45.82,2588552,ADM
2014-10-30,45.73,46.62,45.62,46.58,2983101,ADM
2014-10-31,47.0,47.26,46.67,47.0,3010476,ADM
2014-11-03,47.24,47.6,47.05,47.25,3445302,ADM
2014-11-04,49.05,49.75,48.6,49.54,5273590,ADM
2014-11-05,50.45,50.52,49.85,50.31,4307002,ADM
2014-11-06,50.35,50.66,49.94,49.97,3388384,ADM
2014-11-07,49.89,50.67,49.89,50.55,2311480,ADM
2014-11-10,50.69,50.78,50.37,50.77,2058919,ADM
2014-11-11,50.91,51.38,50.81,51.12,2028541,ADM
2014-11-12,50.98,51.0,50.46,50.71,2241879,ADM
2014-11-13,51.0,51.16,50.33,50.81,2555458,ADM
2014-11-14,50.92,51.36,50.78,51.35,2735786,ADM
2014-11-17,51.26,52.15,51.15,51.99,2893892,ADM
2014-11-18,51.91,52.25,51.78,52.01,2484534,ADM
2014-11-19,52.0,52.28,51.79,52.22,2031634,ADM
2014-11-20,51.94,52.63,51.82,52.57,2226305,ADM
2014-11-21,53.06,53.535,52.41,52.71,3666031,ADM
2014-11-24,52.74,53.33,52.61,52.95,2709607,ADM
2014-11-25,52.86,53.33,52.62,52.93,2929925,ADM
2014-11-26,53.03,53.37,52.93,53.18,1875576,ADM
2014-11-28,53.38,53.41,52.66,52.68,3007604,ADM
2014-12-01,52.66,52.932,51.87,52.46,4437576,ADM
2014-12-02,52.74,53.61,52.74,53.31,4839075,ADM
2014-12-03,53.33,53.79,53.2,53.71,4796011,ADM
2014-12-04,53.27,53.91,52.55,52.78,3949012,ADM
2014-12-05,52.75,53.27,52.68,53.25,3746479,ADM
2014-12-08,53.3,53.52,52.32,52.46,4513257,ADM
2014-12-09,52.29,53.38,51.89,53.04,4449596,ADM
2014-12-10,52.72,52.94,51.14,51.27,4358824,ADM
2014-12-11,51.5,52.06,50.7,50.9,4036465,ADM
2014-12-12,50.46,51.09,49.81,49.85,3865162,ADM
2014-12-15,50.11,50.46,49.42,49.83,3497869,ADM
2014-12-16,50.05,50.76,49.28,49.32,3738731,ADM
2014-12-17,49.39,50.08,49.19,49.64,4852150,ADM
2014-12-18,50.25,51.21,50.215,51.16,4828603,ADM
2014-12-19,51.41,52.78,51.3,52.24,7178705,ADM
2014-12-22,52.4,52.8997,52.13,52.72,3237015,ADM
2014-12-23,52.89,53.69,52.53,53.17,4090426,ADM
2014-12-24,53.16,53.55,53.09,53.11,1729903,ADM
2014-12-26,53.09,53.635,53.03,53.42,1322480,ADM
2014-12-29,53.25,53.5,52.85,53.13,1755807,ADM
2014-12-30,53.15,53.39,52.68,52.89,2227484,ADM
2014-12-31,52.9,52.95,51.87,52.0,2595197,ADM
2015-01-02,52.2,52.6,51.59,52.02,2039815,ADM
2015-01-05,51.45,51.68,49.98,50.22,3827982,ADM
2015-01-06,50.46,50.49,48.94,49.23,4855680,ADM
2015-01-07,49.7,50.26,49.62,49.97,2849479,ADM
2015-01-08,49.29,49.6,48.54,49.24,7469615,ADM
2015-01-09,49.47,49.69,48.8,48.82,3692873,ADM
2015-01-12,49.0,49.0,47.98,48.21,3871563,ADM
2015-01-13,48.33,49.08,47.87,48.28,4434688,ADM
2015-01-14,47.67,48.09,46.85,47.45,4244737,ADM
2015-01-15,47.34,47.77,46.85,47.21,4258627,ADM
2015-01-16,47.1,47.76,46.9,47.68,3151252,ADM
2015-01-20,47.19,47.47,46.57,47.2,5359939,ADM
2015-01-21,47.1,48.04,46.913,47.7,3987692,ADM
2015-01-22,47.99,48.47,47.53,48.08,4547980,ADM
2015-01-23,47.91,48.3,47.56,47.87,2980848,ADM
2015-01-26,47.68,48.52,47.5,48.29,3147824,ADM
2015-01-27,47.96,48.65,47.75,48.28,3217429,ADM
2015-01-28,48.3,48.6,47.42,47.49,3277861,ADM
2015-01-29,47.57,48.04,46.8901,47.92,3678945,ADM
2015-01-30,47.63,47.86,46.56,46.63,5406781,ADM
2015-02-02,46.79,48.195,46.72,48.17,6479474,ADM
2015-02-03,47.36,48.9,46.21,48.76,7107564,ADM
2015-02-04,48.4,48.4,45.87,46.15,9231158,ADM
2015-02-05,46.55,48.72,46.55,48.68,7981700,ADM
2015-02-06,48.7,48.8099,47.455,47.56,3644114,ADM
2015-02-09,47.42,47.76,47.2301,47.38,4626106,ADM
2015-02-10,47.91,47.91,47.21,47.58,3481725,ADM
2015-02-11,47.23,47.46,46.37,46.92,3692270,ADM
2015-02-12,46.8,47.62,46.75,47.44,4750089,ADM
2015-02-13,47.34,48.24,47.34,48.1,4074690,ADM
2015-02-17,48.14,48.17,47.42,47.77,3611658,ADM
2015-02-18,47.67,48.1,47.535,47.71,2713582,ADM
2015-02-19,47.5,48.1,47.41,47.78,2351088,ADM
2015-02-20,47.72,48.2,47.02,48.15,2704333,ADM
2015-02-23,48.25,48.35,47.95,48.26,1974027,ADM
2015-02-24,48.21,48.8,47.9986,48.65,2418759,ADM
2015-02-25,48.59,48.79,47.92,48.1,2965465,ADM
2015-02-26,48.28,48.29,47.4,47.55,2940917,ADM
2015-02-27,47.49,48.13,47.49,47.88,2863415,ADM
2015-03-02,47.82,47.89,47.02,47.85,3705040,ADM
2015-03-03,47.52,47.7,47.02,47.52,3369324,ADM
2015-03-04,47.37,47.43,46.73,47.08,3419005,ADM
2015-03-05,47.3,47.54,46.63,47.48,4734767,ADM
2015-03-06,47.0,47.23,46.09,46.25,3877962,ADM
2015-03-09,46.21,46.6,45.76,46.39,2409064,ADM
2015-03-10,45.92,46.21,45.45,45.52,3299264,ADM
2015-03-11,45.68,45.775,45.145,45.5,3321992,ADM
2015-03-12,45.8,46.71,45.8,46.64,3547424,ADM
2015-03-13,46.42,46.51,45.64,46.3,2831736,ADM
2015-03-16,46.36,46.56,45.91,46.49,2911817,ADM
2015-03-17,46.3,46.445,45.84,46.25,2942383,ADM
2015-03-18,46.22,47.395,45.74,47.17,4289846,ADM
2015-03-19,47.05,47.11,46.06,46.49,2922699,ADM
2015-03-20,46.69,47.51,46.53,46.95,6713678,ADM
2015-03-23,47.07,47.72,47.07,47.13,4700705,ADM
2015-03-24,47.2,47.62,46.96,46.96,3167351,ADM
2015-03-25,47.16,47.59,46.68,46.71,3547639,ADM
2015-03-26,46.57,47.05,46.28,46.3,3803159,ADM
2015-03-27,46.28,46.64,46.17,46.46,3834700,ADM
2015-03-30,46.76,47.615,46.56,47.42,2775090,ADM
2015-03-31,47.06,47.61,46.99,47.4,4967987,ADM
2015-04-01,47.45,47.7,47.23,47.43,5544788,ADM
2015-04-02,47.47,48.34,47.34,47.35,5836027,ADM
2015-04-06,47.36,48.55,47.34,48.33,3385154,ADM
2015-04-07,48.39,48.64,48.14,48.16,2477333,ADM
2015-04-08,48.19,48.65,48.05,48.33,2996122,ADM
2015-04-09,48.17,48.28,47.71,47.9,4275498,ADM
2015-04-10,47.97,48.325,47.69,47.96,3263441,ADM
2015-04-13,47.9,48.39,47.83,47.88,2691086,ADM
2015-04-14,47.95,48.23,47.6,48.01,2143915,ADM
2015-04-15,48.28,48.49,47.9574,48.4,4036427,ADM
2015-04-16,48.19,48.48,48.1,48.3,4242320,ADM
2015-04-17,47.85,48.3,47.82,48.28,3741255,ADM
2015-04-20,48.35,48.75,48.27,48.3,1922726,ADM
2015-04-21,48.32,48.53,47.905,47.94,2321857,ADM
2015-04-22,47.93,48.24,47.69,48.1,2069227,ADM
2015-04-23,47.93,48.54,47.85,48.27,2298024,ADM
2015-04-24,48.39,48.59,48.095,48.21,2774407,ADM
2015-04-27,48.35,48.75,48.3,48.61,2489630,ADM
2015-04-28,48.45,48.81,48.32,48.78,2278226,ADM
2015-04-29,48.69,49.15,48.44,48.95,3186304,ADM
2015-04-30,48.88,49.43,48.66,48.88,4257577,ADM
2015-05-01,48.91,49.93,48.91,49.78,5681176,ADM
2015-05-04,49.78,50.49,49.78,50.32,3786827,ADM
2015-05-05,50.42,50.76,49.77,50.35,4623523,ADM
2015-05-06,50.45,50.46,49.34,49.94,4389037,ADM
2015-05-07,50.14,50.82,49.79,50.32,4169901,ADM
2015-05-08,50.79,51.38,50.78,51.25,2793270,ADM
2015-05-11,51.09,51.705,51.0,51.6,4158859,ADM
2015-05-12,51.25,52.37,51.13,51.92,4873928,ADM
2015-05-13,52.16,52.74,51.765,52.16,4037102,ADM
2015-05-14,52.51,52.97,52.31,52.88,2964692,ADM
2015-05-15,52.79,53.16,52.53,53.04,2304361,ADM
2015-05-18,52.8,53.245,52.67,53.13,3097435,ADM
2015-05-19,52.88,52.91,52.21,52.52,2739949,ADM
2015-05-20,52.53,52.89,52.41,52.43,2703366,ADM
2015-05-21,52.33,53.07,52.29,52.92,2991118,ADM
2015-05-22,52.77,52.93,52.39,52.67,1838466,ADM
2015-05-26,52.59,52.59,52.07,52.15,3018030,ADM
2015-05-27,52.16,53.23,52.05,53.17,4035361,ADM
2015-05-28,53.0,53.01,52.365,52.66,2119934,ADM
2015-05-29,52.81,53.26,52.6,52.85,5441743,ADM
2015-06-01,52.89,53.31,52.43,53.03,3343132,ADM
2015-06-02,52.94,53.02,52.55,52.76,2389048,ADM
2015-06-03,52.93,52.93,52.21,52.46,2567189,ADM
2015-06-04,52.05,52.23,51.31,51.39,4997320,ADM
2015-06-05,51.27,51.385,50.82,51.01,3497773,ADM
2015-06-08,51.15,51.55,50.81,51.01,2706393,ADM
2015-06-09,51.09,51.465,50.99,51.01,2761278,ADM
2015-06-10,51.07,52.25,51.07,52.21,3022783,ADM
2015-06-11,52.17,52.69,51.995,52.06,2827490,ADM
2015-06-12,51.79,51.97,51.58,51.91,2289962,ADM
2015-06-15,51.42,51.56,51.12,51.27,2869904,ADM
2015-06-16,51.34,51.6,51.28,51.45,2369344,ADM
2015-06-17,51.04,51.79,50.26,50.94,4589102,ADM
2015-06-18,51.17,51.65,51.17,51.37,3274983,ADM
2015-06-19,51.25,51.665,51.25,51.5,4952903,ADM
2015-06-22,51.73,52.0299,51.62,51.99,2576499,ADM
2015-06-23,52.19,52.42,51.85,52.0,2500406,ADM
2015-06-24,51.91,52.01,51.42,51.45,2314792,ADM
2015-06-25,51.62,51.62,50.66,50.7,2570736,ADM
2015-06-26,50.64,50.99,49.53,49.57,5016793,ADM
2015-06-29,49.34,49.67,48.43,48.45,4376174,ADM
2015-06-30,48.87,49.19,48.19,48.22,5618125,ADM
2015-07-01,48.71,48.8899,48.38,48.64,3320769,ADM
2015-07-02,48.82,49.01,48.34,48.65,3063015,ADM
2015-07-06,48.16,48.595,47.83,48.09,4228565,ADM
2015-07-07,48.11,48.32,46.725,48.14,6457734,ADM
2015-07-08,47.97,48.13,47.46,47.51,4080781,ADM
2015-07-09,47.75,48.04,46.93,47.09,6044975,ADM
2015-07-10,47.72,47.77,47.125,47.21,3145992,ADM
2015-07-13,47.55,47.74,47.34,47.5,2209714,ADM
2015-07-14,47.5,47.86,47.43,47.79,2569294,ADM
2015-07-15,47.77,47.84,47.22,47.46,2448775,ADM
2015-07-16,47.86,48.01,47.62,47.85,2663251,ADM
2015-07-17,47.7,48.05,47.31,48.02,4244154,ADM
2015-07-20,48.04,48.26,47.76,48.04,4087971,ADM
2015-07-21,47.98,48.11,47.33,47.49,2744511,ADM
2015-07-22,47.44,47.905,47.43,47.68,2698372,ADM
2015-07-23,47.7,48.38,47.7,48.02,2618483,ADM
2015-07-24,47.9,47.99,47.05,47.19,2528816,ADM
2015-07-27,46.93,47.29,46.81,47.26,2743122,ADM
2015-07-28,47.41,48.385,47.2,48.35,3955790,ADM
2015-07-29,47.93,48.265,47.83,48.13,4254358,ADM
2015-07-30,47.71,47.9,47.32,47.82,3660749,ADM
2015-07-31,48.11,48.22,47.36,47.42,3958976,ADM
2015-08-03,47.42,48.15,47.4,47.7,4280692,ADM
2015-08-04,47.53,49.5,47.28,48.41,5119498,ADM
2015-08-05,48.72,48.74,47.69,48.22,4586067,ADM
2015-08-06,48.4,48.47,47.45,47.95,3282334,ADM
2015-08-07,47.77,47.85,46.3,46.42,3996624,ADM
2015-08-10,46.7,46.8687,46.3,46.53,4121607,ADM
2015-08-11,46.2,46.26,45.59,46.07,4087123,ADM
2015-08-12,45.69,46.94,45.39,46.89,5159553,ADM
2015-08-13,46.88,47.78,46.84,47.51,4254353,ADM
2015-08-14,47.23,47.43,47.05,47.2,3130881,ADM
2015-08-17,46.48,47.585,46.24,47.51,4229460,ADM
2015-08-18,47.31,48.165,47.28,47.68,3695933,ADM
2015-08-19,47.4,47.495,46.59,46.72,3619913,ADM
2015-08-20,46.23,46.75,46.11,46.2,3349558,ADM
2015-08-21,45.84,46.24,45.09,45.12,4987415,ADM
2015-08-24,42.84,44.545,42.53,43.55,7160219,ADM
2015-08-25,44.39,44.56,42.98,43.01,5854948,ADM
2015-08-26,43.9,44.1064,43.12,43.99,4454015,ADM
2015-08-27,44.27,45.17,44.09,44.83,4738309,ADM
2015-08-28,44.68,45.01,44.38,44.65,4256589,ADM
2015-08-31,44.45,45.06,44.25,44.99,4074275,ADM
2015-09-01,43.98,44.18,43.11,43.34,4911971,ADM
2015-09-02,43.8,43.97,43.18,43.62,3242918,ADM
2015-09-03,43.87,44.42,43.64,43.75,3680635,ADM
2015-09-04,43.35,43.46,42.65,42.9,3058977,ADM
2015-09-08,43.71,43.74,43.17,43.7,3062108,ADM
2015-09-09,44.16,44.33,42.92,42.99,3130639,ADM
2015-09-10,42.82,43.48,42.71,43.06,2900956,ADM
2015-09-11,42.98,43.05,42.545,42.82,3410880,ADM
2015-09-14,42.9,43.06,42.745,42.93,3205799,ADM
2015-09-15,43.21,43.64,42.86,43.47,3811293,ADM
2015-09-16,43.66,44.22,43.41,44.19,2991145,ADM
2015-09-17,44.18,44.9,44.02,44.25,3718277,ADM
2015-09-18,43.46,43.99,43.15,43.23,6194903,ADM
2015-09-21,43.5,43.76,43.23,43.38,3159947,ADM
2015-09-22,42.8,42.84,42.16,42.45,2775200,ADM
2015-09-23,42.41,42.55,41.93,42.06,2725386,ADM
2015-09-24,41.86,42.26,41.31,42.02,4725202,ADM
2015-09-25,42.5,43.0437,42.27,42.5,3433824,ADM
2015-09-28,42.14,42.31,41.0,41.09,4273411,ADM
2015-09-29,41.2,41.26,40.655,41.02,4655485,ADM
2015-09-30,41.49,41.77,41.22,41.45,4722543,ADM
2015-10-01,41.69,41.95,41.055,41.46,3802323,ADM
2015-10-02,41.06,42.44,40.92,42.42,3009323,ADM
2015-10-05,42.7,43.71,42.7,43.64,3634341,ADM
2015-10-06,43.55,43.79,43.29,43.64,3224853,ADM
2015-10-07,43.91,44.82,43.71,44.31,3898286,ADM
2015-10-08,44.28,45.205,44.04,45.13,3153665,ADM
2015-10-09,45.07,45.53,45.03,45.42,3062899,ADM
2015-10-12,45.33,45.52,45.15,45.44,2013013,ADM
2015-10-13,45.17,45.5001,44.85,44.92,2630403,ADM
2015-10-14,44.85,45.41,44.66,44.96,2024129,ADM
2015-10-15,45.18,45.56,44.94,45.56,2557542,ADM
2015-10-16,45.65,45.98,45.25,45.96,3236326,ADM
2015-10-19,45.82,46.045,45.6,45.97,2767062,ADM
2015-10-20,45.81,45.98,45.51,45.7,2724690,ADM
2015-10-21,45.74,45.83,45.25,45.29,2727925,ADM
2015-10-22,45.51,46.885,45.46,46.7,3118921,ADM
2015-10-23,46.93,46.98,46.5,46.89,2490029,ADM
2015-10-26,46.81,46.89,46.305,46.39,1792898,ADM
2015-10-27,46.21,46.41,45.73,46.24,2506487,ADM
2015-10-28,46.17,47.03,46.13,46.8,2086086,ADM
2015-10-29,46.64,46.725,45.46,45.53,4298102,ADM
2015-10-30,45.65,46.09,45.45,45.66,3565950,ADM
2015-11-02,45.81,46.29,45.05,46.28,2975324,ADM
2015-11-03,43.33,43.64,41.74,43.15,11417836,ADM
2015-11-04,43.06,43.17,42.34,43.02,7007000,ADM
2015-11-05,42.95,43.21,42.43,43.07,5405648,ADM
2015-11-06,42.79,43.05,41.97,42.13,5716830,ADM
2015-11-09,41.89,42.03,41.25,41.52,5039384,ADM
2015-11-10,41.3,41.64,40.56,40.63,4419393,ADM
2015-11-11,40.84,40.84,40.26,40.51,3651166,ADM
2015-11-12,40.22,40.3,38.49,38.51,8312214,ADM
2015-11-13,38.41,38.86,37.69,37.76,6555957,ADM
2015-11-16,37.59,38.42,37.55,38.24,4626384,ADM
2015-11-17,38.34,38.3999,37.14,37.2,4767500,ADM
2015-11-18,37.42,37.68,37.01,37.41,7977507,ADM
2015-11-19,37.41,37.53,36.28,36.43,5944681,ADM
2015-11-20,36.53,36.82,35.6,35.83,9058166,ADM
2015-11-23,35.81,37.03,35.75,36.72,6839756,ADM
2015-11-24,36.47,36.59,35.71,36.04,7754705,ADM
2015-11-25,36.01,36.75,35.98,36.47,5281852,ADM
2015-11-27,36.43,36.57,36.26,36.46,2339585,ADM
2015-11-30,36.53,36.62,36.1,36.49,6508142,ADM
2015-12-01,36.8,37.02,36.44,36.7,7012643,ADM
2015-12-02,36.6,36.8699,36.45,36.52,6257961,ADM
2015-12-03,36.48,36.74,35.41,35.61,9034539,ADM
2015-12-04,35.67,36.14,35.6,35.97,4936896,ADM
2015-12-07,35.97,36.02,35.2175,35.41,4294288,ADM
2015-12-08,35.16,35.61,34.88,35.27,4722862,ADM
2015-12-09,35.01,36.02,35.0,35.41,5050735,ADM
2015-12-10,35.41,35.69,35.04,35.09,5404299,ADM
2015-12-11,34.6,34.65,34.11,34.22,4814593,ADM
2015-12-14,34.19,34.51,33.84,34.18,4512721,ADM
2015-12-15,34.44,35.1,34.4,34.86,4819980,ADM
2015-12-16,34.92,35.46,34.54,35.4,5298914,ADM
2015-12-17,35.33,35.45,34.27,34.29,4872309,ADM
2015-12-18,34.12,35.13,33.94,35.0,12373731,ADM
2015-12-21,35.23,35.74,35.05,35.31,4587858,ADM
2015-12-22,35.47,36.59,35.42,36.41,5666162,ADM
2015-12-23,36.65,37.17,36.34,36.68,4924485,ADM
2015-12-24,36.68,36.875,36.47,36.65,1250976,ADM
2015-12-28,36.66,36.73,36.09,36.5,2336866,ADM
2015-12-29,36.59,37.15,36.57,37.09,2694597,ADM
2015-12-30,37.0,37.17,36.7701,36.88,2380452,ADM
2015-12-31,36.64,36.9,36.4501,36.68,2668072,ADM
2016-01-04,36.11,36.15,35.4,35.84,4040773,ADM
2016-01-05,35.82,36.27,35.41,36.24,3863221,ADM
2016-01-06,35.72,35.825,35.25,35.36,6072630,ADM
2016-01-07,34.91,35.09,34.33,34.52,4820544,ADM
2016-01-08,34.76,35.0963,34.31,34.39,4130773,ADM
2016-01-11,34.54,34.73,33.94,34.16,5647217,ADM
2016-01-12,34.56,34.66,33.77,34.27,3445742,ADM
2016-01-13,34.34,34.55,33.42,33.47,4468066,ADM
2016-01-14,33.42,33.675,32.76,33.36,5574578,ADM
2016-01-15,32.6,32.62,31.16,31.51,8763707,ADM
2016-01-19,31.94,32.05,30.29,30.51,8756914,ADM
2016-01-20,30.25,31.71,29.86,31.29,9252507,ADM
2016-01-21,31.26,32.48,31.2,31.92,6085401,ADM
2016-01-22,32.52,33.37,32.49,33.23,5279560,ADM
2016-01-25,32.9,33.0,32.36,32.43,5782959,ADM
2016-01-26,32.88,33.65,32.49,33.63,4390895,ADM
2016-01-27,33.5,34.46,33.42,33.74,5023541,ADM
2016-01-28,34.16,34.95,33.98,34.7,5351162,ADM
2016-01-29,34.86,35.5451,34.75,35.35,8608248,ADM
2016-02-01,34.77,35.64,34.31,35.46,6364670,ADM
2016-02-02,33.52,33.6,32.28,32.36,11075670,ADM
2016-02-03,32.56,33.8,32.47,33.44,8002876,ADM
2016-02-04,33.44,34.6898,33.34,34.25,6612344,ADM
2016-02-05,34.28,34.51,33.925,34.07,5416678,ADM
2016-02-08,34.4,34.73,33.05,33.3,5061322,ADM
2016-02-09,33.44,33.68,32.56,33.58,6369366,ADM
2016-02-10,33.61,34.07,33.15,33.18,4301040,ADM
2016-02-11,32.27,32.83,31.5,31.63,6931847,ADM
2016-02-12,31.69,32.48,31.3,32.45,4441533,ADM
2016-02-16,32.96,33.82,32.85,33.62,4068622,ADM
2016-02-17,33.74,34.12,33.3,33.4,3362314,ADM
2016-02-18,33.4,33.99,33.24,33.9,3732482,ADM
2016-02-19,33.66,33.78,32.31,32.65,5502343,ADM
2016-02-22,32.89,33.895,32.8,33.79,4324435,ADM
2016-02-23,33.77,34.42,33.37,33.79,3444311,ADM
2016-02-24,33.55,33.91,33.08,33.85,3769583,ADM
2016-02-25,34.04,34.74,33.75,34.62,3580361,ADM
2016-02-26,34.72,35.1,34.5,34.79,3803243,ADM
2016-02-29,34.79,35.41,34.55,34.96,5092115,ADM
2016-03-01,35.13,35.62,34.56,35.48,4412936,ADM
2016-03-02,35.28,35.91,35.19,35.83,3392319,ADM
2016-03-03,36.17,36.86,35.74,36.83,4054828,ADM
2016-03-04,36.9,37.99,36.9,37.65,5268827,ADM
2016-03-07,37.17,37.29,36.85,37.14,3599712,ADM
2016-03-08,37.03,37.27,35.57,36.03,4266877,ADM
2016-03-09,36.28,36.44,35.8,36.06,3015826,ADM
2016-03-10,36.11,36.35,35.36,35.77,3242267,ADM
2016-03-11,36.17,36.625,36.1,36.6,2634430,ADM
2016-03-14,36.4,36.89,36.2,36.71,3183766,ADM
2016-03-15,36.3,36.67,36.14,36.56,2917528,ADM
2016-03-16,36.38,37.59,36.38,37.46,3620067,ADM
2016-03-17,37.51,38.76,37.51,38.2,4384779,ADM
2016-03-18,38.33,38.96,37.91,38.07,6360708,ADM
2016-03-21,37.85,38.28,37.72,38.17,3301971,ADM
2016-03-22,37.9,37.95,37.55,37.61,2265198,ADM
2016-03-23,37.48,37.59,36.55,36.6,4072995,ADM
2016-03-24,36.3,36.73,35.83,36.47,3465879,ADM
2016-03-28,36.6,36.71,36.24,36.35,2637737,ADM
2016-03-29,36.44,36.98,36.22,36.87,2657318,ADM
2016-03-30,37.01,37.2,36.26,36.62,2872568,ADM
2016-03-31,36.69,36.75,35.975,36.31,3770980,ADM
2016-04-01,36.05,36.51,35.38,36.47,3167066,ADM
2016-04-04,36.33,36.53,35.95,36.04,2650479,ADM
2016-04-05,35.57,35.57,34.55,35.11,5540991,ADM
2016-04-06,35.09,35.55,34.79,35.54,3241559,ADM
2016-04-07,35.35,36.22,35.294,35.72,3302739,ADM
2016-04-08,36.12,36.54,35.945,36.09,2318991,ADM
2016-04-11,36.12,36.645,35.97,36.0,2505603,ADM
2016-04-12,36.04,36.9,36.03,36.83,2202359,ADM
2016-04-13,37.06,37.3,36.98,37.14,2756452,ADM
2016-04-14,37.02,37.11,36.35,36.59,2842654,ADM
2016-04-15,36.64,37.33,36.52,37.3,3092216,ADM
2016-04-18,37.1,37.815,36.88,37.71,3523891,ADM
2016-04-19,37.98,38.58,37.835,38.23,3142462,ADM
2016-04-20,38.25,38.995,38.07,38.87,4224948,ADM
2016-04-21,39.0,39.163,38.2,38.35,3701165,ADM
2016-04-22,38.79,39.63,38.64,39.62,4194405,ADM
2016-04-25,39.37,39.4597,38.905,39.26,3022892,ADM
2016-04-26,39.5,40.0,39.19,39.73,4037864,ADM
2016-04-27,39.74,40.09,39.42,39.91,3090488,ADM
2016-04-28,39.86,40.62,39.72,40.07,4531692,ADM
2016-04-29,39.87,40.11,39.495,39.94,4854144,ADM
2016-05-02,39.59,40.545,39.55,40.26,5965239,ADM
2016-05-03,39.95,40.65,39.03,39.1,5170753,ADM
2016-05-04,39.01,39.37,38.56,38.72,4318331,ADM
2016-05-05,38.87,39.23,37.955,38.08,3934383,ADM
2016-05-06,38.05,38.36,37.87,38.2,2528646,ADM
2016-05-09,38.23,38.39,37.36,37.73,4166589,ADM
2016-05-10,37.95,38.43,37.95,38.4,2864984,ADM
2016-05-11,38.27,38.48,37.9,37.96,2921038,ADM
2016-05-12,38.25,38.79,38.04,38.54,3288504,ADM
2016-05-13,38.41,38.43,37.45,37.64,3219625,ADM
2016-05-16,37.28,37.9,37.18,37.65,2145742,ADM
2016-05-17,37.44,37.89,37.36,37.49,2708444,ADM
2016-05-18,37.2,37.82,37.08,37.51,3019496,ADM
2016-05-19,37.3,38.38,37.0,38.37,4223294,ADM
2016-05-20,38.59,40.13,38.54,39.83,6354545,ADM
2016-05-23,39.73,40.75,39.63,40.44,4964884,ADM
2016-05-24,41.23,42.14,41.0,42.05,6777611,ADM
2016-05-25,42.29,42.73,42.13,42.48,4010675,ADM
2016-05-26,42.97,43.54,42.66,43.07,3557160,ADM
2016-05-27,43.3,43.54,42.82,43.23,3206455,ADM
2016-05-31,43.33,43.54,42.67,42.77,4692678,ADM
2016-06-01,42.63,42.95,42.38,42.83,6466640,ADM
2016-06-02,42.77,43.73,42.61,43.47,4760893,ADM
2016-06-03,43.43,43.87,43.37,43.6,4518449,ADM
2016-06-06,43.84,44.14,43.575,43.67,2995014,ADM
2016-06-07,43.79,43.88,43.5,43.66,2508775,ADM
2016-06-08,43.86,44.1,43.6,43.82,3194714,ADM
2016-06-09,43.63,43.95,43.225,43.83,3901909,ADM
2016-06-10,43.44,43.56,42.74,43.03,3327436,ADM
2016-06-13,42.73,42.96,41.78,41.82,4423718,ADM
2016-06-14,41.71,42.15,41.36,41.78,2708356,ADM
2016-06-15,41.83,42.515,41.785,42.15,3160421,ADM
2016-06-16,41.88,42.135,41.56,42.05,2618147,ADM
2016-06-17,41.87,42.705,41.87,42.31,4035611,ADM
2016-06-20,42.83,42.96,42.44,42.45,2998542,ADM
2016-06-21,42.6,42.64,41.79,41.94,4071222,ADM
2016-06-22,42.03,42.345,41.95,42.0,2894513,ADM
2016-06-23,42.43,42.76,42.43,42.71,1955653,ADM
2016-06-24,41.2,41.6399,40.4,40.5,5485955,ADM
2016-06-27,40.09,40.19,39.01,39.14,5064585,ADM
2016-06-28,39.74,40.57,39.6,40.56,4241323,ADM
2016-06-29,41.02,41.73,41.0,41.58,3921195,ADM
2016-06-30,41.7,42.9,41.64,42.89,4139163,ADM
2016-07-01,42.99,43.025,42.35,42.61,2998128,ADM
2016-07-05,42.33,42.38,41.57,41.95,4844062,ADM
2016-07-06,41.67,42.23,41.21,42.12,5464706,ADM
2016-07-07,42.25,42.85,41.9,42.12,2600433,ADM
2016-07-08,42.51,43.51,42.51,43.48,3348249,ADM
2016-07-11,43.54,43.73,43.14,43.16,2358621,ADM
2016-07-12,43.23,43.57,42.76,43.29,2699889,ADM
2016-07-13,43.25,43.41,42.845,43.1,2697629,ADM
2016-07-14,43.35,43.6,43.14,43.48,2840197,ADM
2016-07-15,43.55,44.0,43.4,43.95,2898729,ADM
2016-07-18,44.0,44.31,43.92,44.25,2387194,ADM
2016-07-19,44.0,44.08,43.33,43.48,2751896,ADM
2016-07-20,43.33,43.565,43.0,43.39,2705352,ADM
2016-07-21,43.35,43.865,43.2,43.39,2366485,ADM
2016-07-22,43.4,43.8,43.26,43.72,1899995,ADM
2016-07-25,43.61,43.79,43.5,43.6,1716399,ADM
2016-07-26,43.64,44.12,43.63,43.87,2139067,ADM
2016-07-27,43.87,44.17,43.555,43.9,2383083,ADM
2016-07-28,44.02,45.0,43.8,44.94,4282567,ADM
2016-07-29,44.74,45.39,44.74,45.08,4834151,ADM
2016-08-01,44.58,44.74,43.7,44.24,4549433,ADM
2016-08-02,43.05,44.61,42.88,43.45,4718167,ADM
2016-08-03,43.45,43.93,42.91,43.93,3182040,ADM
2016-08-04,44.37,44.49,43.42,43.74,2843768,ADM
2016-08-05,43.82,44.6,43.71,44.45,2839509,ADM
2016-08-08,44.57,45.045,44.43,44.52,2234423,ADM
2016-08-09,44.64,44.73,44.23,44.38,2077140,ADM
2016-08-10,44.48,44.82,44.16,44.31,1741977,ADM
2016-08-11,44.4,44.43,43.74,43.93,2284259,ADM
2016-08-12,43.85,44.2,43.54,44.08,2177321,ADM
2016-08-15,43.56,44.13,43.49,43.77,1847581,ADM
2016-08-16,43.55,43.76,43.4102,43.47,1623575,ADM
2016-08-17,43.47,43.7,43.16,43.63,2183148,ADM
2016-08-18,43.69,43.96,43.51,43.57,2053506,ADM
2016-08-19,43.4,43.635,43.17,43.48,2120395,ADM
2016-08-22,43.44,43.83,43.29,43.8,1952348,ADM
2016-08-23,43.99,44.43,43.9,44.12,2033276,ADM
2016-08-24,44.03,44.03,43.1901,43.32,1899076,ADM
2016-08-25,43.22,43.22,42.5,42.56,2872290,ADM
2016-08-26,42.84,43.0,42.19,42.39,1977219,ADM
2016-08-29,42.61,43.01,42.28,42.84,1735404,ADM
2016-08-30,42.89,43.385,42.865,43.21,2301698,ADM
2016-08-31,43.24,43.805,43.03,43.76,3211624,ADM
2016-09-01,43.68,43.76,42.915,43.14,2274913,ADM
2016-09-02,43.37,43.825,43.37,43.82,2011216,ADM
2016-09-06,43.85,44.0,43.49,43.94,1671379,ADM
2016-09-07,43.76,44.04,43.66,44.02,2048234,ADM
2016-09-08,43.87,43.89,43.17,43.24,2821893,ADM
2016-09-09,42.82,42.945,42.02,42.02,3088312,ADM
2016-09-12,41.91,43.07,41.54,42.96,2619087,ADM
2016-09-13,42.66,42.74,41.9,42.0,2693571,ADM
2016-09-14,42.05,42.5,41.77,41.98,2682110,ADM
2016-09-15,41.94,42.365,41.75,42.28,2264444,ADM
2016-09-16,41.99,42.07,41.7301,42.03,3105520,ADM
2016-09-19,42.25,42.5,42.12,42.18,1606759,ADM
2016-09-20,42.39,42.39,41.94,42.15,2381152,ADM
2016-09-21,42.32,43.005,42.32,42.81,3072139,ADM
2016-09-22,43.08,43.32,42.77,42.98,3094858,ADM
2016-09-23,42.76,42.93,42.47,42.47,1876117,ADM
2016-09-26,42.28,42.31,41.87,41.9,1540430,ADM
2016-09-27,41.65,41.9,41.355,41.89,2363748,ADM
2016-09-28,41.89,42.11,41.425,41.85,2651759,ADM
2016-09-29,41.81,42.16,41.375,41.53,2146245,ADM
2016-09-30,41.7,42.39,41.59,42.17,2848458,ADM
2016-10-03,41.98,42.97,41.95,42.9,3024587,ADM
2016-10-04,42.8,43.515,42.7,42.79,3343554,ADM
2016-10-05,42.79,43.46,42.66,43.27,2629671,ADM
2016-10-06,43.07,43.46,43.03,43.16,2433860,ADM
2016-10-07,43.2,43.2599,42.485,42.65,1782482,ADM
2016-10-10,42.91,43.32,42.855,43.27,1885862,ADM
2016-10-11,43.17,43.28,42.07,42.34,2316559,ADM
2016-10-12,42.32,42.65,42.1,42.39,1823783,ADM
2016-10-13,41.96,42.5289,41.63,42.25,2155561,ADM
2016-10-14,42.42,42.85,42.13,42.13,1790042,ADM
2016-10-17,42.13,42.295,41.785,41.85,2054731,ADM
2016-10-18,42.24,42.38,41.97,41.98,2143688,ADM
2016-10-19,41.96,42.27,41.49,42.22,1797611,ADM
2016-10-20,42.12,42.51,41.985,42.18,2044776,ADM
2016-10-21,41.92,42.43,41.61,42.32,1721734,ADM
2016-10-24,42.6,42.97,42.3701,42.51,1324330,ADM
2016-10-25,42.62,42.83,42.38,42.53,1879561,ADM
2016-10-26,42.42,43.45,42.31,43.28,2856310,ADM
2016-10-27,43.37,43.42,42.7577,43.08,2156683,ADM
2016-10-28,43.17,43.96,43.0956,43.59,2628577,ADM
2016-10-31,43.7,44.2,43.51,43.57,3867303,ADM
2016-11-01,45.37,47.34,45.355,46.75,9705990,ADM
2016-11-02,46.75,47.88,46.66,47.26,6221043,ADM
2016-11-03,47.05,47.87,47.05,47.43,4376488,ADM
2016-11-04,47.38,47.55,46.89,46.92,2804080,ADM
2016-11-07,47.46,47.59,46.93,47.05,3425947,ADM
2016-11-08,46.95,47.875,46.93,47.72,3131985,ADM
2016-11-09,46.84,46.92,45.07,46.28,5372568,ADM
2016-11-10,46.42,46.5708,45.0499,45.18,3959864,ADM
2016-11-11,43.57,43.79,41.6,41.73,7004536,ADM
2016-11-14,41.58,42.97,41.44,42.88,5139734,ADM
2016-11-15,42.86,43.52,42.85,43.49,4292804,ADM
2016-11-16,43.68,43.68,42.76,43.26,3435910,ADM
2016-11-17,43.28,43.3542,42.76,43.0,3595439,ADM
2016-11-18,42.92,43.61,42.92,43.49,3289861,ADM
2016-11-21,43.38,43.97,43.38,43.65,2727715,ADM
2016-11-22,43.86,43.92,43.205,43.51,2733564,ADM
2016-11-23,43.57,43.64,42.92,43.25,4138631,ADM
2016-11-25,43.47,43.57,43.24,43.55,1776687,ADM
2016-11-28,43.51,43.69,42.99,43.11,2867335,ADM
2016-11-29,43.17,43.25,42.61,42.77,3203893,ADM
2016-11-30,42.86,43.47,42.85,43.23,3529343,ADM
2016-12-01,43.15,44.4,43.15,44.31,3983866,ADM
2016-12-02,44.42,44.745,43.92,44.0,3289978,ADM
2016-12-05,44.12,44.35,43.5,43.9,2925478,ADM
2016-12-06,44.0,45.0,43.99,44.68,3397817,ADM
2016-12-07,44.66,45.26,44.54,45.2,4164253,ADM
2016-12-08,45.04,46.05,44.98,45.97,3303444,ADM
2016-12-09,45.93,46.56,45.53,46.56,2997085,ADM
2016-12-12,46.62,47.15,46.56,47.02,2925700,ADM
2016-12-13,46.75,47.27,46.33,46.4,4033791,ADM
2016-12-14,46.4,46.57,45.35,45.59,3510720,ADM
2016-12-15,45.39,46.07,45.14,45.74,2699441,ADM
2016-12-16,45.73,46.53,45.63,46.51,5880606,ADM
2016-12-19,46.49,46.68,45.8101,46.07,3189794,ADM
2016-12-20,46.38,46.38,45.68,46.22,3231137,ADM
2016-12-21,46.26,46.48,46.0,46.13,3219797,ADM
2016-12-22,46.14,46.21,44.99,45.18,3197571,ADM
2016-12-23,45.2,45.49,45.015,45.15,2227009,ADM
2016-12-27,45.22,45.72,45.17,45.65,1558063,ADM
2016-12-28,45.67,45.78,45.25,45.34,1787453,ADM
2016-12-29,45.27,45.72,45.25,45.36,1952548,ADM
2016-12-30,45.42,45.69,45.03,45.65,2522323,ADM
2017-01-03,45.69,46.25,45.55,46.19,3614876,ADM
2017-01-04,46.38,46.54,45.44,46.11,3473265,ADM
2017-01-05,46.1,46.4,45.71,45.77,3364128,ADM
2017-01-06,45.02,45.02,43.84,44.72,4396325,ADM
2017-01-09,44.51,45.31,44.4,44.75,3543135,ADM
2017-01-10,44.8,45.41,44.395,44.46,3636988,ADM
2017-01-11,43.75,44.26,43.15,44.01,5321965,ADM
2017-01-12,44.04,44.21,43.34,43.44,3625693,ADM
2017-01-13,43.55,43.78,43.33,43.56,2164863,ADM
2017-01-17,43.78,44.74,43.58,44.69,4411674,ADM
2017-01-18,44.74,45.22,44.7,44.95,2989290,ADM
2017-01-19,44.96,45.03,44.265,44.5,2834854,ADM
2017-01-20,44.67,45.21,44.26,44.73,2395321,ADM
2017-01-23,44.62,44.73,44.13,44.71,1973308,ADM
2017-01-24,44.76,45.46,44.6,44.66,3245054,ADM
2017-01-25,44.9,45.45,44.87,45.2,3367809,ADM
2017-01-26,45.05,45.3371,44.49,44.55,2577607,ADM
2017-01-27,44.56,44.895,44.28,44.52,2054732,ADM
2017-01-30,44.51,44.5899,43.69,44.13,2572732,ADM
2017-01-31,44.18,44.33,43.32,44.26,5041055,ADM
2017-02-01,44.48,44.55,43.59,43.77,2486192,ADM
2017-02-02,43.87,44.13,43.49,43.99,3624670,ADM
2017-02-03,44.18,44.39,43.905,43.99,3292395,ADM
2017-02-06,44.09,44.35,43.8,44.02,3890622,ADM
2017-02-07,42.96,45.05,41.74,44.59,7474357,ADM
2017-02-08,44.71,44.76,43.19,43.46,4308450,ADM
2017-02-09,43.6,43.98,43.43,43.54,3120642,ADM
2017-02-10,43.67,43.89,43.47,43.83,2356519,ADM
2017-02-13,43.9,44.05,43.08,43.71,2978973,ADM
2017-02-14,43.74,43.87,43.27,43.73,2734320,ADM
2017-02-15,43.85,44.58,43.72,44.47,4060952,ADM
2017-02-16,44.26,44.55,43.9,44.1,4259718,ADM
2017-02-17,44.07,44.69,43.978,44.69,2809757,ADM
2017-02-21,44.55,45.2,44.51,44.81,5068477,ADM
2017-02-22,44.59,44.92,44.425,44.72,3271482,ADM
2017-02-23,44.8,45.265,44.4909,45.09,3290850,ADM
2017-02-24,44.84,45.26,44.74,45.26,2371286,ADM
2017-02-27,45.13,45.43,44.72,45.37,3026872,ADM
2017-02-28,45.5,47.42,45.4,46.97,8689586,ADM
2017-03-01,47.25,47.44,46.5,46.51,4033451,ADM
2017-03-02,46.54,46.58,45.43,45.48,3393056,ADM
2017-03-03,45.53,45.72,45.04,45.2,3037707,ADM
2017-03-06,45.08,45.14,44.64,44.76,2469489,ADM
2017-03-07,44.75,44.97,44.46,44.46,2362859,ADM
2017-03-08,44.47,44.95,43.86,43.99,3156837,ADM
2017-03-09,44.1,44.51,44.1,44.42,2822556,ADM
2017-03-10,44.63,45.12,44.61,45.04,2217295,ADM
2017-03-13,45.0,45.13,44.59,44.7,2273292,ADM
2017-03-14,44.7,44.86,44.41,44.67,1946274,ADM
2017-03-15,44.71,45.33,44.505,45.01,2840013,ADM
2017-03-16,45.07,45.14,44.39,44.85,3185668,ADM
2017-03-17,44.91,45.1,44.685,44.72,4200281,ADM
2017-03-20,44.6,44.98,44.01,44.85,3897386,ADM
2017-03-21,44.92,45.24,44.67,44.95,3493059,ADM
2017-03-22,44.92,45.65,44.92,45.61,2621915,ADM
2017-03-23,45.61,46.025,45.4,45.61,1972187,ADM
2017-03-24,45.61,45.9,45.42,45.58,1546816,ADM
2017-03-27,45.43,45.675,45.095,45.35,1792383,ADM
2017-03-28,45.32,45.946,45.24,45.72,2135579,ADM
2017-03-29,45.65,46.39,45.59,46.24,2477765,ADM
2017-03-30,46.32,46.325,45.95,46.11,2019155,ADM
2017-03-31,45.88,46.31,45.88,46.04,2236718,ADM
2017-04-03,46.2,46.26,45.535,45.8,2300259,ADM
2017-04-04,45.67,45.81,45.215,45.41,2826957,ADM
2017-04-05,45.42,45.83,45.095,45.26,2825602,ADM
2017-04-06,45.17,45.46,44.92,45.25,2285013,ADM
2017-04-07,45.29,45.39,44.88,44.89,1418485,ADM
2017-04-10,44.91,45.1996,44.72,44.99,1638380,ADM
2017-04-11,44.93,44.93,44.44,44.54,2137169,ADM
2017-04-12,44.64,44.9,44.32,44.65,2718389,ADM
2017-04-13,44.55,44.58,44.18,44.28,2212785,ADM
2017-04-17,44.29,44.75,44.29,44.68,2943964,ADM
2017-04-18,44.7,45.83,44.55,45.41,3758397,ADM
2017-04-19,45.33,45.48,44.51,44.6,2896765,ADM
2017-04-20,44.71,45.08,44.53,44.9,2539257,ADM
2017-04-21,45.04,45.3,44.72,44.81,2081117,ADM
2017-04-24,45.27,45.6,45.18,45.38,2661425,ADM
2017-04-25,45.45,45.88,45.38,45.58,1844102,ADM
2017-04-26,45.66,45.69,45.25,45.27,1549057,ADM
2017-04-27,45.14,45.86,45.09,45.78,1803760,ADM
2017-04-28,45.63,45.81,45.48,45.75,2148487,ADM
2017-05-01,45.88,45.91,45.42,45.73,2582690,ADM
2017-05-02,43.0,43.99,41.52,41.67,8265654,ADM
2017-05-03,41.72,41.86,41.1,41.31,6239580,ADM
2017-05-04,41.37,42.85,41.29,42.4,4432483,ADM
2017-05-05,42.67,42.84,42.17,42.43,3244159,ADM
2017-05-08,42.5,43.1,42.3,42.96,3907631,ADM
2017-05-09,42.75,42.82,42.24,42.36,2966259,ADM
2017-05-10,42.37,42.47,42.0108,42.29,2489634,ADM
2017-05-11,42.3,42.33,41.91,42.03,2181092,ADM
2017-05-12,42.13,42.23,41.86,41.96,1557242,ADM
2017-05-15,42.03,42.22,41.81,42.14,3052011,ADM
2017-05-16,41.96,42.3,41.655,41.9,2251271,ADM
2017-05-17,41.67,42.09,41.48,41.52,2470522,ADM
2017-05-18,41.45,41.67,41.11,41.31,2394647,ADM
2017-05-19,41.37,41.69,41.37,41.5,3678156,ADM
2017-05-22,41.55,41.76,41.39,41.5,3082802,ADM
2017-05-23,41.55,43.48,41.31,43.04,6886545,ADM
2017-05-24,42.48,42.88,42.17,42.55,3701123,ADM
2017-05-25,42.54,42.905,42.39,42.62,2038254,ADM
2017-05-26,42.56,42.84,42.18,42.45,1888378,ADM
2017-05-30,42.22,42.27,42.0,42.11,1834094,ADM
2017-05-31,42.29,42.29,41.57,41.58,3390485,ADM
2017-06-01,41.05,41.825,40.8,41.82,3497060,ADM
2017-06-02,41.95,42.34,41.69,42.22,2568495,ADM
2017-06-05,42.11,42.15,41.6,41.94,3422091,ADM
2017-06-06,41.87,42.14,41.56,41.95,2485106,ADM
2017-06-07,42.04,42.19,41.52,41.91,2787196,ADM
2017-06-08,41.8,42.19,41.71,42.01,2325787,ADM
2017-06-09,41.81,42.13,41.65,42.02,2306891,ADM
2017-06-12,42.07,42.791,41.945,42.43,3481378,ADM
2017-06-13,42.43,42.6,42.12,42.36,1931004,ADM
2017-06-14,42.43,42.45,41.9,42.05,2410692,ADM
2017-06-15,41.98,42.78,41.885,42.36,3278461,ADM
2017-06-16,42.26,42.61,41.891,42.56,5352935,ADM
2017-06-19,42.4,42.655,41.88,42.44,2857096,ADM
2017-06-20,42.39,42.44,41.37,41.48,2756876,ADM
2017-06-21,41.41,41.725,41.23,41.25,2560423,ADM
2017-06-22,41.25,41.46,41.01,41.03,2543938,ADM
2017-06-23,41.08,41.41,40.92,41.16,3692863,ADM
2017-06-26,41.27,41.465,41.06,41.3,1856919,ADM
2017-06-27,41.36,41.5,41.0,41.0,1884905,ADM
2017-06-28,41.25,41.32,40.965,41.14,2230152,ADM
2017-06-29,41.14,41.14,40.4,40.63,3514668,ADM
2017-06-30,40.88,41.555,40.82,41.38,3158542,ADM
2017-07-03,41.48,41.69,41.33,41.46,1438573,ADM
2017-07-05,41.35,42.13,41.27,41.8,3301799,ADM
2017-07-06,41.7,41.805,41.1,41.1,2724985,ADM
2017-07-07,41.26,41.365,41.04,41.24,2365941,ADM
2017-07-10,41.24,41.61,40.78,40.81,3020493,ADM
2017-07-11,40.68,40.74,40.22,40.29,3443648,ADM
2017-07-12,40.49,41.01,40.49,40.9,2771161,ADM
2017-07-13,41.07,41.56,40.9,41.38,2318651,ADM
2017-07-14,41.49,41.715,41.42,41.48,1541622,ADM
2017-07-17,41.46,41.7,41.0,41.6,1819551,ADM
2017-07-18,41.46,41.53,41.085,41.18,1947859,ADM
2017-07-19,41.25,41.67,41.12,41.28,3574485,ADM
2017-07-20,41.26,41.695,40.91,41.42,2521277,ADM
2017-07-21,41.38,41.56,41.027,41.26,2716987,ADM
2017-07-24,41.27,41.66,41.18,41.38,3581057,ADM
2017-07-25,41.55,42.08,41.45,41.96,3078667,ADM
2017-07-26,42.06,42.1,41.61,41.71,2376629,ADM
2017-07-27,41.7,41.84,41.26,41.78,2978055,ADM
2017-07-28,41.75,41.92,41.42,41.78,3125544,ADM
2017-07-31,41.93,42.68,41.8,42.18,9333559,ADM
2017-08-01,42.64,42.69,42.27,42.59,2595118,ADM
2017-08-02,43.1,43.32,42.38,42.49,4236252,ADM
2017-08-03,42.57,43.195,42.27,42.62,3389194,ADM
2017-08-04,42.64,42.69,42.27,42.59,2595118,ADM
2017-08-07,42.65,42.86,42.36,42.44,3246174,ADM
2017-08-08,42.44,42.65,42.1,42.24,3065740,ADM
2017-08-09,42.29,42.54,42.13,42.49,2316629,ADM
2017-08-10,42.34,42.49,42.1,42.12,3733669,ADM
2017-08-11,41.78,41.78,41.14,41.26,3784123,ADM
2017-08-14,41.38,42.21,41.38,41.95,2967665,ADM
2017-08-15,41.68,42.16,41.41,42.05,4097909,ADM
2017-08-16,42.21,42.57,41.97,42.15,2589894,ADM
2017-08-17,42.07,42.33,41.585,41.67,2412392,ADM
2017-08-18,41.66,41.66,41.26,41.27,2283192,ADM
2017-08-21,41.28,41.805,41.27,41.56,2617126,ADM
2017-08-22,41.54,41.925,41.535,41.72,2857234,ADM
2017-08-23,41.63,41.93,41.49,41.77,1865767,ADM
2017-08-24,41.75,41.88,41.06,41.08,2746125,ADM
2017-08-25,41.38,41.9,41.36,41.75,2216740,ADM
2017-08-28,41.75,42.07,41.63,41.77,2466774,ADM
2017-08-29,41.79,41.92,41.56,41.74,2379345,ADM
2017-08-30,41.66,42.04,41.62,41.86,2160333,ADM
2017-08-31,41.71,41.71,41.11,41.32,4198526,ADM
2017-09-01,41.37,42.29,41.32,42.2,3007061,ADM
2017-09-05,42.29,42.29,41.71,41.94,3015108,ADM
2017-09-06,42.0,42.47,41.77,42.4,3675145,ADM
2017-09-07,42.47,42.66,42.08,42.59,3525331,ADM
2017-09-08,42.52,42.65,42.34,42.37,2387740,ADM
2017-09-11,42.61,42.985,42.51,42.79,2208184,ADM
2017-09-12,43.0,43.28,42.65,43.21,3019510,ADM
2017-09-13,43.2,43.5597,42.97,43.29,2242290,ADM
2017-09-14,43.26,43.65,43.2,43.45,2917405,ADM
2017-09-15,43.27,43.84,43.25,43.84,5604342,ADM
2017-09-18,43.85,44.26,43.65,44.09,3219716,ADM
2017-09-19,44.11,44.11,43.44,43.89,2759212,ADM
2017-09-20,43.88,43.91,43.2,43.32,2805651,ADM
2017-09-21,43.33,43.595,43.26,43.29,2301341,ADM
2017-09-22,43.34,43.685,43.32,43.38,1576725,ADM
2017-09-25,43.47,43.7,43.28,43.57,2050961,ADM
2017-09-26,43.62,43.63,43.41,43.52,2222266,ADM
2017-09-27,43.51,43.65,42.74,43.05,3266892,ADM
2017-09-28,42.36,43.07,42.36,42.75,3006841,ADM
2017-09-29,42.54,42.76,42.31,42.51,2358953,ADM
2017-10-02,42.52,42.8,42.335,42.62,2411150,ADM
2017-10-03,42.67,42.835,42.57,42.72,2271971,ADM
2017-10-04,42.77,43.16,42.695,43.03,2202917,ADM
2017-10-05,43.07,43.55,43.0301,43.35,2165119,ADM
2017-10-06,43.24,43.27,42.89,43.0,2184290,ADM
2017-10-09,42.93,43.04,42.555,42.61,2063533,ADM
2017-10-10,42.72,43.035,42.64,43.01,2198106,ADM
2017-10-11,42.96,43.3,42.95,43.29,1379733,ADM
2017-10-12,43.23,43.54,43.23,43.44,1771856,ADM
2017-10-13,43.76,44.42,43.65,44.0,3327416,ADM
2017-10-16,43.97,44.04,43.5345,43.7,2606511,ADM
2017-10-17,43.62,43.79,43.4,43.67,1271958,ADM
2017-10-18,43.67,43.85,43.29,43.31,1995522,ADM
2017-10-19,43.17,43.32,42.88,43.31,2126126,ADM
2017-10-20,43.43,43.5,43.26,43.49,2024026,ADM
2017-10-23,43.5,43.67,43.38,43.57,2244438,ADM
2017-10-24,43.57,43.98,43.54,43.73,2746887,ADM
2017-10-25,43.6,43.6,42.9,43.49,1672864,ADM
2017-10-26,43.67,43.77,42.98,43.01,3256893,ADM
2017-10-27,43.03,43.13,42.58,43.07,2682306,ADM
2017-10-30,42.91,43.09,42.595,42.81,3280717,ADM
2017-10-31,40.74,41.59,39.95,40.87,8963813,ADM
2017-11-01,40.97,41.11,40.08,40.62,7011630,ADM
2017-11-02,40.5,40.98,40.09,40.16,3717057,ADM
2017-11-03,40.13,40.19,39.65,39.78,3157903,ADM
2017-11-06,39.73,39.84,39.095,39.27,2881964,ADM
2017-11-07,39.27,39.57,39.22,39.54,4562835,ADM
2017-11-08,39.65,39.81,39.54,39.8,3273446,ADM
2017-11-09,39.69,40.15,39.51,39.6,3908226,ADM
2017-11-10,39.49,39.96,39.45,39.93,2591397,ADM
2017-11-13,39.93,40.02,39.7,39.74,2524220,ADM
2017-11-14,39.72,40.66,39.7,39.79,4733069,ADM
2017-11-15,39.26,39.8,38.59,38.96,3783159,ADM
2017-11-16,38.98,39.29,38.65,39.19,3283751,ADM
2017-11-17,39.05,39.495,39.05,39.42,2608471,ADM
2017-11-20,39.37,39.42,39.095,39.2,2965658,ADM
2017-11-21,39.27,39.6,39.26,39.34,2105616,ADM
2017-11-22,39.33,39.5,39.16,39.24,1876408,ADM
2017-11-24,39.39,39.39,39.1,39.14,722686,ADM
2017-11-27,39.16,39.205,38.86,39.07,2453351,ADM
2017-11-28,38.99,39.14,38.92,39.09,2101009,ADM
2017-11-29,39.3,39.92,39.21,39.77,2094116,ADM
2017-11-30,39.86,40.15,39.68,39.88,5802978,ADM
2017-12-01,39.96,40.85,39.74,40.83,3913239,ADM
2017-12-04,40.92,41.32,40.658,41.2,2661736,ADM
2017-12-05,41.36,41.5,40.765,40.84,2950737,ADM
2017-12-06,40.93,41.31,40.85,41.22,2704417,ADM
2017-12-07,41.27,41.81,41.04,41.31,3667805,ADM
2017-12-08,41.33,41.53,41.12,41.51,2396307,ADM
2017-12-11,41.4,41.91,41.3,41.9,2604869,ADM
2017-12-12,41.95,42.225,41.75,41.77,3834622,ADM
2017-12-13,41.69,41.7,39.95,40.05,5374077,ADM
2017-12-14,39.97,40.12,39.52,39.57,4410144,ADM
2017-12-15,39.85,40.96,39.775,40.56,9689797,ADM
2017-12-18,40.51,40.7,40.18,40.22,3431788,ADM
2017-12-19,40.46,40.55,40.13,40.13,2916230,ADM
2017-12-20,40.16,40.27,39.78,39.87,3053120,ADM
2017-12-21,39.89,40.3,39.79,40.09,2628182,ADM
2017-12-22,40.25,40.4059,40.09,40.19,1728787,ADM
2017-12-26,40.22,40.5,40.17,40.26,1301973,ADM
2017-12-27,40.34,40.42,40.09,40.24,1289620,ADM
2017-12-28,40.21,40.29,40.04,40.27,1629966,ADM
2017-12-29,40.15,40.4,40.0339,40.08,2486985,ADM
2018-01-02,40.2,40.2,39.62,40.09,3670758,ADM
2018-01-03,40.15,40.17,39.75,39.78,2815218,ADM
2018-01-04,39.86,40.52,39.83,40.45,3663304,ADM
2018-01-05,40.56,40.7,40.05,40.18,2848257,ADM
2018-01-08,40.08,40.18,39.77,40.09,3617614,ADM
2018-01-09,40.19,40.6,40.12,40.22,2791680,ADM
2018-01-10,40.05,40.175,39.28,39.91,3716829,ADM
2018-01-11,40.06,40.71,40.01,40.56,3348098,ADM
2018-01-12,40.56,40.69,40.21,40.5,2810892,ADM
2018-01-16,40.58,40.96,40.53,40.78,5283943,ADM
2018-01-17,40.91,40.995,40.171,40.91,3900920,ADM
2018-01-18,40.88,40.88,40.43,40.48,2529791,ADM
2018-01-19,40.51,41.33,39.92,40.96,5232864,ADM
2018-01-22,41.18,42.77,41.15,42.75,7332710,ADM
2018-01-23,42.35,42.84,42.2701,42.61,3915158,ADM
2018-01-24,42.69,43.2,42.49,42.84,4123113,ADM
2018-01-25,43.28,43.4,42.81,42.89,3223908,ADM
2018-01-26,42.9,43.69,42.61,43.59,4052688,ADM
2018-01-29,43.38,43.5,43.1,43.11,2457325,ADM
2018-01-30,42.84,43.12,42.24,42.48,2885681,ADM
2018-01-31,42.68,43.22,42.52,42.95,5210622,ADM
2018-02-01,42.77,42.99,42.3042,42.46,2921389,ADM
2018-02-02,42.04,42.13,41.4,41.43,3016081,ADM
2018-02-05,42.24,42.54,40.51,40.6,5039907,ADM
2018-02-06,40.21,42.25,40.2,42.0,5859620,ADM
2018-02-07,42.31,43.05,42.17,42.19,4587806,ADM
2013-02-08,60.71,61.0,60.51,60.925,1813162,ADP
2013-02-11,60.79,60.98,60.28,60.34,1366376,ADP
2013-02-12,60.24,60.57,60.0,60.36,1342315,ADP
2013-02-13,60.56,60.79,60.05,60.45,1806080,ADP
2013-02-14,60.25,60.78,60.03,60.74,1704835,ADP
2013-02-15,61.26,61.26,60.75,61.22,2192741,ADP
2013-02-19,61.22,61.49,61.09,61.46,1661840,ADP
2013-02-20,61.43,61.76,61.13,61.21,2000710,ADP
2013-02-21,61.16,61.16,60.07,60.27,2305166,ADP
2013-02-22,60.71,61.02,60.34,61.01,1570009,ADP
2013-02-25,61.48,61.74,60.76,60.77,2578118,ADP
2013-02-26,61.12,61.37,60.72,61.08,1954782,ADP
2013-02-27,60.86,61.83,60.66,61.59,1659768,ADP
2013-02-28,61.7,61.715,61.36,61.36,1941943,ADP
2013-03-01,61.29,61.75,60.69,61.65,1703353,ADP
2013-03-04,61.32,61.89,61.1,61.835,1763774,ADP
2013-03-05,62.0,62.7,61.92,62.66,1809912,ADP
2013-03-06,62.54,62.56,62.03,62.3,1552234,ADP
2013-03-07,62.48,63.57,62.3,63.34,3539409,ADP
2013-03-08,63.26,63.71,63.16,63.35,2093716,ADP
2013-03-11,63.38,63.89,63.34,63.87,1798946,ADP
2013-03-12,63.86,63.98,63.75,63.97,1956495,ADP
2013-03-13,64.0,64.21,63.85,64.18,1425390,ADP
2013-03-14,64.2,65.03,64.2,65.02,2501726,ADP
2013-03-15,64.67,65.05,64.37,64.48,3560880,ADP
2013-03-18,63.87,64.469,63.8,64.22,1639710,ADP
2013-03-19,64.31,64.46,63.66,64.31,1573509,ADP
2013-03-20,64.65,64.82,64.16,64.425,1643036,ADP
2013-03-21,63.98,64.39,63.43,63.73,2219952,ADP
2013-03-22,64.0,64.225,63.65,64.08,1580794,ADP
2013-03-25,64.45,64.549,63.56,63.93,1712092,ADP
2013-03-26,64.04,64.8,64.04,64.79,1919106,ADP
2013-03-27,64.4,64.73,64.095,64.66,1511388,ADP
2013-03-28,64.5,65.12,64.33,65.03,2213530,ADP
2013-04-01,64.66,65.18,64.5,64.685,1498854,ADP
2013-04-02,65.15,65.68,64.85,65.28,1929151,ADP
2013-04-03,65.26,65.49,64.56,64.75,1600043,ADP
2013-04-04,64.85,65.06,64.32,64.72,1206445,ADP
2013-04-05,64.1,64.11,63.3,63.77,1689621,ADP
2013-04-08,63.69,64.26,63.54,64.26,1087044,ADP
2013-04-09,64.35,64.72,63.84,64.46,1504992,ADP
2013-04-10,64.44,65.7,64.29,65.66,1392708,ADP
2013-04-11,65.64,66.21,65.47,66.11,1196455,ADP
2013-04-12,66.13,66.13,65.51,65.91,1511889,ADP
2013-04-15,65.8,65.9,64.44,64.46,1821943,ADP
2013-04-16,64.71,65.47,64.52,65.41,1539315,ADP
2013-04-17,64.82,65.42,63.98,65.35,2980239,ADP
2013-04-18,65.83,65.87,64.38,64.63,1454589,ADP
2013-04-19,64.37,65.43,64.37,65.23,2144702,ADP
2013-04-22,65.21,65.68,64.71,65.5,1382805,ADP
2013-04-23,65.94,66.385,65.41,66.36,1268414,ADP
2013-04-24,66.7,66.95,66.445,66.67,1282094,ADP
2013-04-25,66.93,66.98,66.49,66.77,1526278,ADP
2013-04-26,66.76,66.7705,66.2,66.59,862137,ADP
2013-04-29,66.55,67.25,66.4,67.14,949416,ADP
2013-04-30,66.99,67.35,66.87,67.34,1641649,ADP
2013-05-01,67.39,67.39,66.7,66.82,1541116,ADP
2013-05-02,66.83,67.74,66.6,67.39,1679410,ADP
2013-05-03,68.52,69.28,68.02,69.23,1879793,ADP
2013-05-06,69.16,69.16,68.53,68.685,1338980,ADP
2013-05-07,68.82,69.09,68.53,68.65,1955674,ADP
2013-05-08,68.64,68.8,68.41,68.56,2447974,ADP
2013-05-09,68.89,70.25,68.8,70.0,3063607,ADP
2013-05-10,70.12,70.27,69.58,70.03,1652934,ADP
2013-05-13,69.78,70.165,69.74,70.08,1357260,ADP
2013-05-14,70.2,70.91,70.19,70.81,1820895,ADP
2013-05-15,70.85,71.75,70.75,71.74,2246241,ADP
2013-05-16,71.52,71.91,70.88,70.98,1924837,ADP
2013-05-17,71.46,72.0,71.0,71.99,2554995,ADP
2013-05-20,72.0,72.0,70.82,71.05,2152846,ADP
2013-05-21,71.03,71.428,70.81,71.03,1959283,ADP
2013-05-22,71.09,71.18,70.02,70.26,2787174,ADP
2013-05-23,69.91,70.21,69.72,69.93,1938190,ADP
2013-05-24,69.67,69.85,69.29,69.85,1569804,ADP
2013-05-28,70.5,71.055,70.22,70.49,1838212,ADP
2013-05-29,70.0,70.2,69.5,69.77,1488803,ADP
2013-05-30,70.01,70.2,69.81,69.81,1493156,ADP
2013-05-31,69.43,70.16,68.59,68.72,3119138,ADP
2013-06-03,68.66,69.61,68.66,69.55,2161792,ADP
2013-06-04,69.45,69.87,68.62,68.97,1776311,ADP
2013-06-05,68.63,68.9,67.79,67.86,1734960,ADP
2013-06-06,67.68,68.03,67.28,67.94,2296765,ADP
2013-06-07,68.51,69.05,68.1801,68.91,2050579,ADP
2013-06-10,68.96,69.1,68.58,68.78,1139241,ADP
2013-06-11,68.33,68.69,67.98,68.11,1594937,ADP
2013-06-12,68.25,68.34,67.26,67.33,1445356,ADP
2013-06-13,67.33,68.49,67.16,68.28,1547276,ADP
2013-06-14,68.05,68.535,67.85,68.01,1422699,ADP
2013-06-17,68.56,69.085,68.39,68.7,1695701,ADP
2013-06-18,68.67,69.68,68.61,69.6,1280157,ADP
2013-06-19,69.08,69.98,68.92,69.04,1904234,ADP
2013-06-20,68.44,68.659,68.08,68.2,2492858,ADP
2013-06-21,68.68,68.98,67.99,68.68,3197281,ADP
2013-06-24,68.42,68.9284,68.11,68.38,1812223,ADP
2013-06-25,69.16,69.16,68.16,68.84,1316695,ADP
2013-06-26,69.5,69.75,69.15,69.35,1709481,ADP
2013-06-27,69.68,69.92,69.19,69.37,1379800,ADP
2013-06-28,68.91,69.3699,68.5,68.86,3112707,ADP
2013-07-01,68.83,69.92,68.75,69.45,1950173,ADP
2013-07-02,69.79,70.49,69.2,70.08,2355977,ADP
2013-07-03,69.69,70.585,69.56,70.24,1057919,ADP
2013-07-05,70.64,71.17,70.0,70.75,1534636,ADP
2013-07-08,70.88,71.27,70.77,70.97,1357681,ADP
2013-07-09,71.0,71.34,70.89,71.04,1486083,ADP
2013-07-10,70.86,71.87,70.84,71.75,1689238,ADP
2013-07-11,72.22,72.59,71.75,71.85,2252796,ADP
2013-07-12,71.99,73.44,71.93,73.41,2808998,ADP
2013-07-15,73.25,73.32,72.22,72.36,2081565,ADP
2013-07-16,72.54,72.63,72.07,72.3,1303699,ADP
2013-07-17,72.67,72.85,72.26,72.32,1890260,ADP
2013-07-18,72.67,73.05,72.56,72.82,1281095,ADP
2013-07-19,73.14,73.17,72.26,72.88,2265347,ADP
2013-07-22,73.79,73.83,72.79,73.16,1603254,ADP
2013-07-23,73.17,73.33,72.48,72.49,1540757,ADP
2013-07-24,72.95,72.95,72.05,72.22,1286077,ADP
2013-07-25,72.18,72.4,71.66,72.17,1572601,ADP
2013-07-26,72.05,72.5,71.71,72.48,1426583,ADP
2013-07-29,72.16,72.4886,71.85,72.1,926092,ADP
2013-07-30,72.69,72.69,72.01,72.14,1252524,ADP
2013-07-31,72.62,72.78,72.04,72.092,2185462,ADP
2013-08-01,70.51,72.02,70.11,71.85,2311956,ADP
2013-08-02,71.22,71.62,70.8599,71.58,2087694,ADP
2013-08-05,71.53,71.71,71.16,71.6,2032055,ADP
2013-08-06,71.48,72.38,71.1,72.24,1691752,ADP
2013-08-07,72.11,72.28,71.67,71.99,1461908,ADP
2013-08-08,72.36,72.65,71.95,72.34,1375407,ADP
2013-08-09,72.07,72.5986,71.94,72.46,1238833,ADP
2013-08-12,72.01,72.83,71.9,72.8,1275374,ADP
2013-08-13,72.99,73.03,72.64,72.99,2495102,ADP
2013-08-14,72.84,73.085,72.64,72.68,1391818,ADP
2013-08-15,72.22,72.24,71.3542,71.61,1553367,ADP
2013-08-16,71.47,72.08,71.38,71.89,1792894,ADP
2013-08-19,71.61,72.24,71.61,71.9,1388844,ADP
2013-08-20,71.79,72.51,71.75,72.34,1229977,ADP
2013-08-21,72.15,72.38,71.61,71.83,1564370,ADP
2013-08-22,72.01,72.64,71.9,72.44,809488,ADP
2013-08-23,72.48,72.555,72.01,72.28,1324695,ADP
2013-08-26,69.89,72.48,69.89,72.03,1099136,ADP
2013-08-27,71.22,71.58,70.9,70.94,1631774,ADP
2013-08-28,71.12,71.396,70.85,70.94,1589228,ADP
2013-08-29,70.78,71.64,70.42,71.3,1417651,ADP
2013-08-30,71.29,71.31,70.76,71.16,1505990,ADP
2013-09-03,71.98,72.45,71.0,71.41,1816191,ADP
2013-09-04,70.09,72.12,69.76,72.05,1671751,ADP
2013-09-05,71.83,72.38,71.79,72.34,1167603,ADP
2013-09-06,72.45,73.28,71.37,73.13,2206996,ADP
2013-09-09,73.14,73.9394,73.14,73.79,1700322,ADP
2013-09-10,74.38,74.38,73.74,73.74,3155981,ADP
2013-09-11,73.36,74.105,73.18,74.01,3066265,ADP
2013-09-12,73.91,74.51,73.75,74.18,1336110,ADP
2013-09-13,74.23,74.326,73.46,74.09,1882355,ADP
2013-09-16,74.85,74.93,74.03,74.1,1977515,ADP
2013-09-17,74.24,74.41,73.9,74.16,2295138,ADP
2013-09-18,74.17,74.855,73.75,74.74,1654128,ADP
2013-09-19,74.89,74.95,74.48,74.68,1657367,ADP
2013-09-20,74.76,74.88,74.36,74.43,2407891,ADP
2013-09-23,74.2,74.62,72.71,73.13,3039147,ADP
2013-09-24,72.45,73.3,72.2901,72.95,1891465,ADP
2013-09-25,73.09,73.22,72.32,72.52,1172038,ADP
2013-09-26,72.83,73.2,72.5667,72.92,1199344,ADP
2013-09-27,72.705,72.726,71.61,72.56,1293720,ADP
2013-09-30,72.31,72.51,71.891,72.38,1762344,ADP
2013-10-01,72.58,72.58,71.89,72.16,1485327,ADP
2013-10-02,72.0,72.105,71.66,72.02,1729688,ADP
2013-10-03,71.71,72.0,70.89,71.1,1362596,ADP
2013-10-04,71.26,71.61,70.94,71.52,1240975,ADP
2013-10-07,70.89,71.35,70.52,71.02,880558,ADP
2013-10-08,71.14,71.24,70.17,70.24,1507577,ADP
2013-10-09,70.25,70.6,69.91,70.28,1415390,ADP
2013-10-10,70.84,71.93,70.61,71.81,1402502,ADP
2013-10-11,71.26,72.53,71.221,72.51,1076046,ADP
2013-10-14,72.36,72.89,72.1375,72.86,987343,ADP
2013-10-15,72.54,72.705,72.18,72.32,1791176,ADP
2013-10-16,72.95,73.79,72.72,73.72,1814173,ADP
2013-10-17,73.41,74.15,73.25,74.08,1412504,ADP
2013-10-18,74.15,74.5,73.87,74.19,1722746,ADP
2013-10-21,73.99,74.75,73.89,74.7,1238597,ADP
2013-10-22,74.92,75.75,74.64,75.45,1366720,ADP
2013-10-23,75.24,75.31,74.825,75.11,1111598,ADP
2013-10-24,75.3,75.64,75.14,75.41,1389852,ADP
2013-10-25,75.31,75.71,74.96,75.51,1167827,ADP
2013-10-28,75.32,76.08,75.15,75.67,1649357,ADP
2013-10-29,76.04,76.66,75.57,76.35,1683396,ADP
2013-10-30,75.91,75.91,73.77,74.3,2169549,ADP
2013-10-31,74.26,75.25,74.01,75.025,2727019,ADP
2013-11-01,75.35,75.48,74.89,75.31,1852344,ADP
2013-11-04,75.72,75.91,74.95,75.51,1581083,ADP
2013-11-05,75.25,75.67,74.74,75.51,1166933,ADP
2013-11-06,75.34,76.05,75.32,75.83,1254660,ADP
2013-11-07,76.15,76.41,75.21,75.33,1532707,ADP
2013-11-08,75.44,76.03,75.21,76.01,1379200,ADP
2013-11-11,75.83,76.04,75.5,75.76,1166717,ADP
2013-11-12,75.69,75.9,75.39,75.72,1812594,ADP
2013-11-13,75.65,76.5,75.238,76.45,2437549,ADP
2013-11-14,76.64,77.43,76.5101,76.97,2190298,ADP
2013-11-15,76.87,77.4,76.55,77.33,2347742,ADP
2013-11-18,77.36,77.7,77.1401,77.36,1761619,ADP
2013-11-19,78.8,80.44,78.2799,79.71,6780229,ADP
2013-11-20,79.91,80.13,78.81,79.05,2875802,ADP
2013-11-21,79.32,79.87,79.13,79.78,1925045,ADP
2013-11-22,79.65,80.04,79.5601,80.01,1550367,ADP
2013-11-25,80.0,80.4,79.94,80.12,1687196,ADP
2013-11-26,83.18,83.82,79.8,80.31,2319489,ADP
2013-11-27,80.3,80.515,79.96,80.33,1063364,ADP
2013-11-29,80.18,80.65,79.98,80.02,835024,ADP
2013-12-02,79.95,80.13,79.44,79.57,1367495,ADP
2013-12-03,80.35,80.82,79.704,80.34,2847256,ADP
2013-12-04,79.89,80.14,78.74,79.33,1861518,ADP
2013-12-05,78.95,79.53,78.399,78.53,2218868,ADP
2013-12-06,79.45,79.77,79.13,79.66,1870669,ADP
2013-12-09,79.7,79.77,78.56,79.01,2375416,ADP
2013-12-10,78.86,79.05,78.36,78.51,2000376,ADP
2013-12-11,78.3,78.55,77.215,77.43,2905432,ADP
2013-12-12,77.21,77.75,77.1,77.15,2987246,ADP
2013-12-13,77.66,77.77,76.98,77.02,1654761,ADP
2013-12-16,77.53,77.97,77.19,77.515,1359199,ADP
2013-12-17,76.8,77.52,76.62,77.25,1713556,ADP
2013-12-18,77.72,79.15,77.12,79.09,2858870,ADP
2013-12-19,79.35,79.85,78.87,79.425,2483235,ADP
2013-12-20,79.42,80.24,78.98,79.97,3547287,ADP
2013-12-23,80.31,80.4,79.72,79.94,1433640,ADP
2013-12-24,79.78,80.29,79.6,80.22,599584,ADP
2013-12-26,80.45,80.87,80.13,80.75,875281,ADP
2013-12-27,80.96,81.14,80.56,80.72,723026,ADP
2013-12-30,80.82,81.1,80.51,81.08,718685,ADP
2013-12-31,81.24,81.55,80.65,80.799,1104615,ADP
2014-01-02,80.17,80.45,79.38,79.86,1965869,ADP
2014-01-03,80.21,81.37,80.0,80.73,1948060,ADP
2014-01-06,80.61,80.97,79.39,79.81,1535046,ADP
2014-01-07,79.98,81.02,79.89,80.78,1376249,ADP
2014-01-08,80.3,80.74,79.91,80.35,1870092,ADP
2014-01-09,83.0,83.0,80.53,80.63,1444744,ADP
2014-01-10,81.06,81.11,79.96,80.35,1474254,ADP
2014-01-13,80.28,80.33,78.84,79.05,2087483,ADP
2014-01-14,79.31,80.03,78.94,79.95,1607089,ADP
2014-01-15,80.0,80.64,79.71,80.09,2025134,ADP
2014-01-16,80.04,80.26,79.7103,79.81,1050168,ADP
2014-01-17,79.52,80.34,79.44,79.97,2741113,ADP
2014-01-21,80.42,80.798,79.81,80.32,1448118,ADP
2014-01-22,80.41,80.72,80.04,80.38,1304400,ADP
2014-01-23,81.93,82.5,78.86,79.31,1433790,ADP
2014-01-24,78.81,78.82,76.96,76.97,2143043,ADP
2014-01-27,76.35,77.53,76.35,76.5,1735114,ADP
2014-01-28,76.38,77.2,76.2077,77.03,1559160,ADP
2014-01-29,76.44,77.2399,76.18,76.53,1638378,ADP
2014-01-30,76.95,77.6401,76.35,77.3,1398235,ADP
2014-01-31,76.0,77.14,75.94,76.6,1861612,ADP
2014-02-03,76.61,76.78,73.79,74.08,3181252,ADP
2014-02-04,77.92,77.92,71.91,74.95,3906522,ADP
2014-02-05,76.32,76.32,72.69,73.53,2865055,ADP
2014-02-06,73.45,74.335,73.1,74.2,2357363,ADP
2014-02-07,74.4,74.96,73.95,74.89,1696106,ADP
2014-02-10,75.48,75.61,73.83,74.45,2007864,ADP
2014-02-11,74.12,74.9,74.01,74.66,2522108,ADP
2014-02-12,75.57,75.9,74.8001,75.58,4027640,ADP
2014-02-13,75.25,76.28,75.2,76.21,2027465,ADP
2014-02-14,75.75,76.4899,75.3,76.27,1710591,ADP
2014-02-18,76.45,76.57,75.76,76.49,1792625,ADP
2014-02-19,76.04,76.96,75.91,76.15,1605411,ADP
2014-02-20,76.24,76.89,75.86,76.51,1245236,ADP
2014-02-21,76.78,76.99,76.12,76.2,1955623,ADP
2014-02-24,76.31,77.48,76.2,76.8,1727192,ADP
2014-02-25,76.98,77.23,76.2801,77.01,1560856,ADP
2014-02-26,77.45,77.52,76.81,77.42,2294405,ADP
2014-02-27,77.12,77.9,77.1,77.72,2008915,ADP
2014-02-28,77.88,78.47,77.2,77.78,2351364,ADP
2014-03-03,77.05,77.195,76.33,76.67,1752666,ADP
2014-03-04,77.7,78.52,77.56,78.45,2584785,ADP
2014-03-05,78.0,78.184,77.48,77.72,1663632,ADP
2014-03-06,77.88,78.23,77.64,78.03,1342603,ADP
2014-03-07,78.45,78.926,78.14,78.56,1606991,ADP
2014-03-10,78.59,78.72,77.7699,78.21,1696567,ADP
2014-03-11,78.34,78.46,77.61,77.9,1365947,ADP
2014-03-12,77.27,77.7682,77.0,77.69,1671425,ADP
2014-03-13,77.78,77.96,76.69,76.99,2768729,ADP
2014-03-14,77.54,77.81,76.81,77.55,2310891,ADP
2014-03-17,77.92,78.5,77.71,78.49,2588926,ADP
2014-03-18,78.37,79.04,78.28,78.99,1759882,ADP
2014-03-19,79.08,79.08,77.8,78.29,1384832,ADP
2014-03-20,77.85,78.52,77.66,78.34,1180038,ADP
2014-03-21,79.33,79.39,77.5,77.75,4637467,ADP
2014-03-24,77.86,78.0,76.16,76.45,1960488,ADP
2014-03-25,76.69,77.3404,76.29,76.68,1600653,ADP
2014-03-26,77.1,77.25,76.2,76.2,1415252,ADP
2014-03-27,76.05,76.72,75.55,76.67,2164668,ADP
2014-03-28,77.01,77.67,76.57,76.95,1322152,ADP
2014-03-31,77.14,77.62,76.78,77.26,1451642,ADP
2014-04-01,77.05,77.53,76.64,77.5,1767189,ADP
2014-04-02,77.41,77.89,77.26,77.67,1666949,ADP
2014-04-03,77.98,78.0,77.02,77.37,1186584,ADP
2014-04-04,77.77,77.78,75.77,75.82,2023253,ADP
2014-04-07,75.97,76.19,75.02,75.27,1711915,ADP
2014-04-08,75.46,75.94,75.158,75.56,1664666,ADP
2014-04-09,75.47,75.96,75.06,75.88,1587637,ADP
2014-04-10,78.08,78.125,75.22,75.22,3725432,ADP
2014-04-11,74.67,75.2897,73.69,73.73,2730515,ADP
2014-04-14,74.41,74.57,73.38,74.24,1980559,ADP
2014-04-15,74.3,75.13,73.8,75.08,2109087,ADP
2014-04-16,75.7,75.7,74.69,75.43,1927514,ADP
2014-04-17,75.24,76.45,75.2,76.31,2039426,ADP
2014-04-21,75.77,76.44,75.77,76.06,926149,ADP
2014-04-22,76.13,76.61,75.76,76.33,1189729,ADP
2014-04-23,75.86,76.54,75.86,76.29,1389511,ADP
2014-04-24,76.84,77.02,76.32,76.62,1531964,ADP
2014-04-25,76.24,76.68,75.5,75.66,1437750,ADP
2014-04-28,76.04,76.53,74.99,75.68,2119091,ADP
2014-04-29,76.16,77.13,76.02,76.99,1889768,ADP
2014-04-30,76.05,78.35,76.04,77.96,2138172,ADP
2014-05-01,77.97,78.27,77.37,77.62,1289665,ADP
2014-05-02,77.7,78.2,77.3,77.54,1759994,ADP
2014-05-05,77.28,77.95,76.75,77.87,1219932,ADP
2014-05-06,77.44,77.6,76.97,77.06,1689270,ADP
2014-05-07,77.25,77.52,76.46,77.46,2112680,ADP
2014-05-08,77.32,78.17,77.14,77.85,1837554,ADP
2014-05-09,77.62,78.26,77.51,78.07,1352420,ADP
2014-05-12,77.99,79.12,77.99,78.89,1319353,ADP
2014-05-13,78.9,79.12,78.595,78.92,1243182,ADP
2014-05-14,79.02,79.1,77.944,78.09,1004824,ADP
2014-05-15,77.85,78.0,76.47,76.75,2112931,ADP
2014-05-16,76.91,77.84,76.45,77.81,1829827,ADP
2014-05-19,77.52,78.12,77.36,78.05,1121570,ADP
2014-05-20,78.15,78.15,77.3725,77.56,1650950,ADP
2014-05-21,78.07,78.07,77.42,77.72,1300842,ADP
2014-05-22,77.89,78.28,77.52,78.08,994018,ADP
2014-05-23,78.32,78.88,78.14,78.85,968451,ADP
2014-05-27,79.01,79.3,78.86,79.3,1172416,ADP
2014-05-28,79.72,79.79,78.81,78.87,1252142,ADP
2014-05-29,79.18,79.57,78.9,79.56,1062810,ADP
2014-05-30,79.75,79.88,79.37,79.68,2221524,ADP
2014-06-02,79.65,79.92,79.15,79.38,980440,ADP
2014-06-03,78.92,79.38,78.54,78.71,2296590,ADP
2014-06-04,78.33,78.84,78.085,78.83,2334556,ADP
2014-06-05,78.79,78.84,78.02,78.7,1515173,ADP
2014-06-06,79.17,79.671,78.8,79.61,1412444,ADP
2014-06-09,79.58,80.125,79.53,80.0,1281913,ADP
2014-06-10,79.72,80.37,79.37,79.4,1980233,ADP
2014-06-11,78.6,78.96,78.1,78.54,1604428,ADP
2014-06-12,78.08,78.63,77.95,78.25,1169398,ADP
2014-06-13,78.54,79.065,78.25,78.81,1083133,ADP
2014-06-16,78.47,79.13,78.45,78.65,1027306,ADP
2014-06-17,78.48,78.82,78.21,78.22,1954364,ADP
2014-06-18,78.22,78.7,77.92,78.61,2240077,ADP
2014-06-19,78.88,78.92,78.35,78.46,1646681,ADP
2014-06-20,78.86,79.66,78.5,79.45,3498457,ADP
2014-06-23,79.36,79.59,78.86,79.22,921176,ADP
2014-06-24,79.15,79.6253,78.85,79.06,1044404,ADP
2014-06-25,78.76,79.44,78.61,79.25,1038088,ADP
2014-06-26,79.28,79.28,78.63,79.11,878109,ADP
2014-06-27,79.06,79.5541,78.8551,79.48,1364310,ADP
2014-06-30,79.13,79.49,78.82,79.28,1119752,ADP
2014-07-01,79.62,80.56,79.2,80.37,1643478,ADP
2014-07-02,80.01,80.35,79.61,80.22,1396946,ADP
2014-07-03,80.0,80.61,80.0,80.59,775450,ADP
2014-07-07,80.18,80.52,80.1,80.44,1102109,ADP
2014-07-08,80.36,80.8,80.12,80.47,1513432,ADP
2014-07-09,80.67,80.72,80.19,80.47,943479,ADP
2014-07-10,80.8,80.8,79.77,80.145,953225,ADP
2014-07-11,80.27,80.3,79.62,80.13,1069216,ADP
2014-07-14,80.39,80.5,80.16,80.34,801574,ADP
2014-07-15,80.35,80.71,79.89,80.34,930275,ADP
2014-07-16,80.65,80.68,80.32,80.5,984821,ADP
2014-07-17,80.04,80.53,79.86,79.96,1066578,ADP
2014-07-18,80.43,81.155,80.02,81.03,1390601,ADP
2014-07-21,80.59,81.07,80.41,80.98,1002535,ADP
2014-07-22,81.16,81.785,81.025,81.68,833304,ADP
2014-07-23,81.56,81.88,81.29,81.83,1043717,ADP
2014-07-24,81.6,82.51,81.59,82.43,1267638,ADP
2014-07-25,82.52,82.62,82.04,82.61,1197562,ADP
2014-07-28,82.47,82.61,81.91,82.49,882530,ADP
2014-07-29,82.64,82.69,81.87,81.87,1321632,ADP
2014-07-30,82.33,82.46,81.712,82.15,1667184,ADP
2014-07-31,82.23,82.5,80.93,81.31,1638190,ADP
2014-08-01,80.87,81.83,80.87,81.54,1687668,ADP
2014-08-04,81.32,81.5,80.59,81.21,2117064,ADP
2014-08-05,81.23,81.23,80.16,80.48,1537227,ADP
2014-08-06,80.42,80.67,80.135,80.36,1039691,ADP
2014-08-07,80.68,80.97,79.81,80.07,1320666,ADP
2014-08-08,80.2,81.28,80.2,81.12,1285203,ADP
2014-08-11,81.21,81.74,81.16,81.34,983637,ADP
2014-08-12,81.11,81.68,80.93,81.27,1023057,ADP
2014-08-13,81.74,82.07,81.17,82.0,1059058,ADP
2014-08-14,83.78,83.78,81.69,82.39,795070,ADP
2014-08-15,83.14,83.15,81.67,82.27,1655207,ADP
2014-08-18,82.62,83.33,82.505,83.25,941475,ADP
2014-08-19,83.01,83.55,82.95,83.43,841192,ADP
2014-08-20,83.36,83.68,82.79,83.57,1078073,ADP
2014-08-21,83.57,84.07,83.27,83.89,810956,ADP
2014-08-22,84.05,84.2,83.28,83.49,914519,ADP
2014-08-25,83.63,83.94,83.27,83.62,845332,ADP
2014-08-26,83.6,84.23,83.4236,83.82,1068826,ADP
2014-08-27,83.75,83.97,83.43,83.67,863274,ADP
2014-08-28,83.03,83.72,83.03,83.5,832293,ADP
2014-08-29,83.95,83.95,82.91,83.48,1556882,ADP
2014-09-02,83.68,83.94,83.27,83.69,1207029,ADP
2014-09-03,84.09,84.16,83.6,83.78,1064745,ADP
2014-09-04,83.67,84.44,83.63,83.81,883660,ADP
2014-09-05,83.69,84.37,83.62,84.34,1200956,ADP
2014-09-08,83.91,84.48,83.74,84.09,860554,ADP
2014-09-09,83.85,84.05,83.45,83.61,1001746,ADP
2014-09-10,83.32,83.65,82.92,83.61,1279510,ADP
2014-09-11,83.3,83.41,82.69,83.2,1346780,ADP
2014-09-12,83.26,83.38,82.33,83.02,1689940,ADP
2014-09-15,82.94,83.61,82.55,83.46,1240043,ADP
2014-09-16,82.56,83.555,82.56,83.41,1389454,ADP
2014-09-17,83.47,83.51,82.81,83.35,1426796,ADP
2014-09-18,83.49,84.31,83.31,84.19,1611840,ADP
2014-09-19,84.55,84.68,83.56,83.88,2367344,ADP
2014-09-22,83.42,83.77,82.77,83.09,1243157,ADP
2014-09-23,82.94,83.09,82.59,82.61,1247456,ADP
2014-09-24,82.52,84.06,82.39,83.93,1356148,ADP
2014-09-25,83.61,83.61,82.32,82.36,1731590,ADP
2014-09-26,82.24,82.7601,81.8,82.59,1663719,ADP
2014-09-29,82.06,82.91,81.91,82.81,1689400,ADP
2014-09-30,83.34,83.45,82.7,83.08,2358037,ADP
2014-10-01,73.03,73.08,71.41,71.42,3540258,ADP
2014-10-02,71.71,72.63,71.51,72.5,3007958,ADP
2014-10-03,73.56,75.04,73.55,74.85,4475419,ADP
2014-10-06,74.96,75.04,74.29,74.52,2919471,ADP
2014-10-07,74.34,74.5,73.48,73.52,2233272,ADP
2014-10-08,73.5,74.98,73.26,74.78,2078845,ADP
2014-10-09,74.8,74.9499,73.16,73.19,1972846,ADP
2014-10-10,73.25,73.82,72.65,72.66,2395942,ADP
2014-10-13,72.82,73.12,71.93,71.95,2058736,ADP
2014-10-14,72.56,72.98,72.25,72.64,2088129,ADP
2014-10-15,72.0,72.34,70.498,71.78,2482932,ADP
2014-10-16,70.79,72.15,70.69,71.63,2179303,ADP
2014-10-17,72.51,72.98,71.51,72.68,1700389,ADP
2014-10-20,72.54,73.39,72.35,73.35,2125360,ADP
2014-10-21,73.63,74.89,73.25,74.805,1565250,ADP
2014-10-22,75.01,75.18,74.56,74.61,1416149,ADP
2014-10-23,75.75,76.2,75.22,75.44,1462300,ADP
2014-10-24,75.78,76.2499,75.47,76.2,1131834,ADP
2014-10-27,76.25,76.5999,75.95,76.47,1103391,ADP
2014-10-28,76.94,77.32,76.22,77.26,2314789,ADP
2014-10-29,77.09,78.1,76.93,77.92,1357079,ADP
2014-10-30,77.89,79.39,77.3,78.95,2113807,ADP
2014-10-31,80.61,81.99,79.86,81.78,3712308,ADP
2014-11-03,81.5,82.47,81.48,81.74,2707632,ADP
2014-11-04,82.35,83.36,82.0,83.15,2508301,ADP
2014-11-05,83.78,84.38,83.33,84.3,2325867,ADP
2014-11-06,84.66,85.1,84.15,84.745,2126487,ADP
2014-11-07,84.87,84.98,83.68,84.375,2441261,ADP
2014-11-10,84.31,85.2799,84.06,85.12,1611442,ADP
2014-11-11,85.09,85.32,84.64,84.95,1267082,ADP
2014-11-12,84.77,85.54,84.6301,85.205,1516225,ADP
2014-11-13,85.43,85.89,84.98,85.41,1451594,ADP
2014-11-14,85.41,85.528,84.46,84.75,1853091,ADP
2014-11-17,84.7,85.08,84.54,84.84,1531819,ADP
2014-11-18,84.85,85.12,84.45,84.75,1807257,ADP
2014-11-19,84.79,84.79,84.06,84.27,2362385,ADP
2014-11-20,84.28,84.42,83.6,84.115,2507416,ADP
2014-11-21,85.22,85.22,83.81,84.14,2692005,ADP
2014-11-24,84.51,84.9195,84.43,84.785,2295447,ADP
2014-11-25,84.69,85.066,84.49,84.52,1852610,ADP
2014-11-26,84.72,84.96,84.36,84.86,1997058,ADP
2014-11-28,85.26,86.26,84.81,85.64,1267266,ADP
2014-12-01,85.18,86.5,85.0,86.07,2054985,ADP
2014-12-02,86.45,86.54,85.62,85.8,1676123,ADP
2014-12-03,85.49,86.0,84.99,85.94,1878416,ADP
2014-12-04,86.06,86.42,85.73,86.055,1553066,ADP
2014-12-05,85.79,85.92,85.11,85.82,1792105,ADP
2014-12-08,85.36,86.01,85.05,85.59,1674151,ADP
2014-12-09,85.18,85.55,84.36,85.255,1943754,ADP
2014-12-10,84.56,85.54,83.98,84.13,2024896,ADP
2014-12-11,85.53,85.57,84.43,84.6,1976754,ADP
2014-12-12,83.47,84.65,82.5,82.5,2415621,ADP
2014-12-15,82.81,83.42,82.038,82.78,1848890,ADP
2014-12-16,82.77,84.07,82.43,82.91,1989960,ADP
2014-12-17,82.62,84.8599,82.62,84.685,1906227,ADP
2014-12-18,85.87,85.94,85.03,85.68,3535524,ADP
2014-12-19,85.45,86.15,84.66,84.71,4230483,ADP
2014-12-22,84.72,85.72,84.61,85.7,1672130,ADP
2014-12-23,86.31,86.47,85.14,85.17,2343955,ADP
2014-12-24,85.13,85.6075,85.03,85.24,1060288,ADP
2014-12-26,85.57,85.91,85.1301,85.2,1006527,ADP
2014-12-29,85.02,85.24,84.82,84.87,1242621,ADP
2014-12-30,84.74,84.91,84.01,84.11,1427678,ADP
2014-12-31,84.38,84.87,83.36,83.37,1805520,ADP
2015-01-02,82.98,84.18,82.52,83.29,1872279,ADP
2015-01-05,83.25,84.44,82.95,83.23,3273231,ADP
2015-01-06,83.3,83.74,81.96,82.535,2569709,ADP
2015-01-07,82.22,83.32,81.8,83.26,2078972,ADP
2015-01-08,83.96,85.18,83.638,85.17,3358749,ADP
2015-01-09,85.05,85.19,84.11,84.56,1751626,ADP
2015-01-12,84.72,85.04,83.81,84.145,1326100,ADP
2015-01-13,84.8,85.5,83.29,83.98,1924069,ADP
2015-01-14,83.08,83.99,82.97,83.735,1792204,ADP
2015-01-15,83.87,84.34,83.33,83.7,1434838,ADP
2015-01-16,83.56,84.64,83.16,84.57,2261450,ADP
2015-01-20,84.83,85.22,83.79,84.97,1572181,ADP
2015-01-21,84.56,85.15,84.1,84.56,1729877,ADP
2015-01-22,85.0,86.79,84.0,86.61,1980007,ADP
2015-01-23,86.65,87.18,86.389,86.85,2088011,ADP
2015-01-26,86.25,86.8926,85.49,86.57,1527596,ADP
2015-01-27,85.71,86.44,84.78,85.63,1697276,ADP
2015-01-28,85.86,86.3,84.46,84.53,2136996,ADP
2015-01-29,84.45,84.82,83.5,84.35,2968940,ADP
2015-01-30,83.96,84.24,82.47,82.53,4076699,ADP
2015-02-02,81.82,83.5,81.7116,83.44,2810151,ADP
2015-02-03,84.18,85.36,83.51,85.14,3448977,ADP
2015-02-04,87.14,87.1806,85.67,86.58,3659204,ADP
2015-02-05,86.43,87.19,85.89,87.17,2151327,ADP
2015-02-06,87.15,87.35,86.23,86.44,2391236,ADP
2015-02-09,86.01,86.49,85.74,86.01,1700893,ADP
2015-02-10,86.19,86.75,85.65,86.52,2552171,ADP
2015-02-11,86.71,87.23,86.3,86.82,1816225,ADP
2015-02-12,87.2,87.79,86.98,87.745,1872978,ADP
2015-02-13,87.95,88.75,87.78,88.75,1936987,ADP
2015-02-17,87.76,88.07,86.545,87.11,3990945,ADP
2015-02-18,86.6,87.73,86.6,87.59,1764197,ADP
2015-02-19,87.61,87.83,86.86,87.73,1568519,ADP
2015-02-20,87.81,88.75,87.04,88.685,2010949,ADP
2015-02-23,88.73,89.24,88.23,89.17,1801431,ADP
2015-02-24,89.17,89.38,88.51,89.26,1418717,ADP
2015-02-25,89.33,89.7,88.79,89.07,1617915,ADP
2015-02-26,89.19,89.25,88.61,88.84,1426287,ADP
2015-02-27,88.85,89.44,88.45,88.84,1815944,ADP
2015-03-02,88.88,90.23,88.58,90.18,1771365,ADP
2015-03-03,89.55,89.99,88.33,88.7,3012171,ADP
2015-03-04,88.25,88.3,86.52,86.575,3306010,ADP
2015-03-05,86.59,86.91,86.26,86.75,2728568,ADP
2015-03-06,86.33,86.97,85.84,85.995,2010986,ADP
2015-03-09,86.4,87.0,85.86,86.84,1481848,ADP
2015-03-10,86.06,86.31,85.15,85.15,1915348,ADP
2015-03-11,84.99,85.44,84.64,84.985,1721823,ADP
2015-03-12,85.41,86.49,85.12,86.39,1190710,ADP
2015-03-13,86.09,86.47,85.32,85.88,1650621,ADP
2015-03-16,86.52,87.53,86.2,87.35,1663763,ADP
2015-03-17,86.91,87.32,86.56,86.64,1986173,ADP
2015-03-18,86.63,87.76,85.56,87.35,1928036,ADP
2015-03-19,87.38,87.79,87.27,87.37,2143890,ADP
2015-03-20,87.8,88.005,87.48,87.77,4119092,ADP
2015-03-23,88.02,88.02,87.29,87.305,1593071,ADP
2015-03-24,87.15,87.6,86.96,86.965,1167837,ADP
2015-03-25,87.13,87.155,84.74,84.74,1707068,ADP
2015-03-26,84.26,84.77,83.911,84.41,1599903,ADP
2015-03-27,84.34,84.91,84.2,84.63,1424992,ADP
2015-03-30,84.96,86.17,84.9176,85.89,1139776,ADP
2015-03-31,85.35,86.3375,85.18,85.64,1682183,ADP
2015-04-01,85.73,85.73,84.33,85.26,1502882,ADP
2015-04-02,85.85,86.58,85.47,85.92,1699873,ADP
2015-04-06,85.66,86.66,85.4154,86.25,1449702,ADP
2015-04-07,86.23,86.63,85.82,85.855,1039589,ADP
2015-04-08,85.69,86.7,85.53,86.57,1328525,ADP
2015-04-09,86.45,86.74,85.67,86.6,1155351,ADP
2015-04-10,86.76,86.79,86.16,86.34,1857474,ADP
2015-04-13,86.12,86.7,85.76,85.92,1331739,ADP
2015-04-14,85.74,86.14,85.2,85.62,1366759,ADP
2015-04-15,85.9,86.08,85.605,85.76,1481227,ADP
2015-04-16,85.56,85.75,85.25,85.38,1463359,ADP
2015-04-17,84.64,85.01,83.3,83.53,1965598,ADP
2015-04-20,83.84,84.905,83.6,84.8,1412630,ADP
2015-04-21,85.16,86.12,84.8,85.1,1552471,ADP
2015-04-22,85.14,85.49,84.61,85.31,993563,ADP
2015-04-23,85.12,86.1,85.02,85.765,1000080,ADP
2015-04-24,85.65,85.65,84.32,84.995,1187070,ADP
2015-04-27,85.42,85.46,84.52,84.7,1466950,ADP
2015-04-28,84.8,85.645,84.37,85.61,1639374,ADP
2015-04-29,85.08,85.94,84.76,85.39,1914618,ADP
2015-04-30,85.22,86.0,84.32,84.54,2194397,ADP
2015-05-01,84.53,86.28,84.52,86.03,2086031,ADP
2015-05-04,86.46,86.99,86.12,86.5,1992482,ADP
2015-05-05,86.56,86.56,85.15,85.61,1534377,ADP
2015-05-06,85.72,86.17,84.79,85.41,1610354,ADP
2015-05-07,85.62,86.59,84.9801,86.295,1656908,ADP
2015-05-08,86.82,87.81,86.77,87.35,1465071,ADP
2015-05-11,87.28,87.72,87.06,87.21,1701327,ADP
2015-05-12,86.84,87.2,85.85,86.76,1549814,ADP
2015-05-13,86.65,87.26,86.2,86.31,1951042,ADP
2015-05-14,86.97,88.03,86.52,87.99,1892400,ADP
2015-05-15,88.25,88.4,87.51,87.77,1607075,ADP
2015-05-18,87.37,87.81,87.01,87.48,1593347,ADP
2015-05-19,87.8,88.12,87.42,87.9,1875725,ADP
2015-05-20,88.06,88.06,87.42,87.43,1767733,ADP
2015-05-21,87.36,87.62,87.08,87.27,1517448,ADP
2015-05-22,87.19,87.44,86.81,86.82,1499264,ADP
2015-05-26,86.55,86.82,85.22,85.42,1867570,ADP
2015-05-27,85.46,86.03,85.28,85.91,2017388,ADP
2015-05-28,85.87,86.29,85.615,85.97,1297452,ADP
2015-05-29,85.96,86.0,85.08,85.51,2188945,ADP
2015-06-01,85.7,85.98,84.51,85.3,1617500,ADP
2015-06-02,84.77,85.68,84.34,85.45,2033469,ADP
2015-06-03,85.77,85.88,85.12,85.465,1738389,ADP
2015-06-04,84.93,85.32,83.93,84.08,1689573,ADP
2015-06-05,84.1,84.57,83.23,84.26,1353920,ADP
2015-06-08,83.94,84.49,83.41,83.5,1531931,ADP
2015-06-09,83.37,83.5998,82.86,83.16,1569472,ADP
2015-06-10,82.96,84.64,82.84,84.175,1625429,ADP
2015-06-11,84.5,84.89,84.2,84.62,1438403,ADP
2015-06-12,84.15,84.4499,83.65,83.85,1144565,ADP
2015-06-15,83.25,83.445,82.43,82.92,1679680,ADP
2015-06-16,82.84,83.409,82.5232,83.275,1499857,ADP
2015-06-17,83.61,83.75,82.77,83.275,1134563,ADP
2015-06-18,83.62,84.8001,83.37,84.58,1556465,ADP
2015-06-19,84.45,84.68,83.93,84.41,2906357,ADP
2015-06-22,84.61,85.46,84.61,85.0,1401927,ADP
2015-06-23,85.29,85.29,84.53,84.77,958821,ADP
2015-06-24,84.64,84.76,83.6,83.63,1548316,ADP
2015-06-25,83.71,83.894,83.22,83.35,1200144,ADP
2015-06-26,83.78,83.84,83.03,83.31,2889750,ADP
2015-06-29,82.8,82.8,80.85,80.91,1774197,ADP
2015-06-30,81.39,81.66,79.8,80.23,2688846,ADP
2015-07-01,79.51,81.19,79.51,80.89,1821155,ADP
2015-07-02,81.23,81.26,80.35,80.83,1792027,ADP
2015-07-06,80.0,80.945,80.0,80.83,1503644,ADP
2015-07-07,80.97,81.24,79.85,81.07,1747574,ADP
2015-07-08,80.72,80.8,79.98,80.03,1615780,ADP
2015-07-09,81.15,81.41,80.65,80.69,1588076,ADP
2015-07-10,81.86,81.8682,81.08,81.52,1371085,ADP
2015-07-13,81.85,82.3,81.64,81.73,1337739,ADP
2015-07-14,81.72,82.01,81.48,81.89,1387056,ADP
2015-07-15,81.95,82.565,81.5,82.5,2390576,ADP
2015-07-16,82.89,83.035,82.32,82.9,1546127,ADP
2015-07-17,83.01,83.01,82.25,82.39,1846361,ADP
2015-07-20,82.26,82.39,81.92,82.17,1522473,ADP
2015-07-21,82.18,82.28,81.13,81.41,1964296,ADP
2015-07-22,81.63,82.11,81.46,81.69,1529111,ADP
2015-07-23,81.42,81.53,80.72,80.94,1368577,ADP
2015-07-24,81.03,81.05,79.665,79.78,1935584,ADP
2015-07-27,79.61,79.957,79.22,79.72,1649795,ADP
2015-07-28,79.76,80.695,79.41,80.58,1540063,ADP
2015-07-29,80.45,82.51,80.38,82.34,2744699,ADP
2015-07-30,80.0,81.975,78.36,80.13,4688136,ADP
2015-07-31,80.2,80.55,79.31,79.77,2983959,ADP
2015-08-03,78.59,80.13,78.51,80.11,2291267,ADP
2015-08-04,80.54,81.39,80.14,80.68,2749339,ADP
2015-08-05,81.78,82.07,81.0,81.84,1964135,ADP
2015-08-06,81.78,81.875,80.08,80.3,1505398,ADP
2015-08-07,80.18,80.46,79.71,80.29,1162306,ADP
2015-08-10,81.01,81.96,81.0,81.6,2032083,ADP
2015-08-11,81.26,81.9,80.75,81.33,1938365,ADP
2015-08-12,80.74,81.7,80.15,81.55,1871449,ADP
2015-08-13,81.52,82.99,81.32,82.45,2000830,ADP
2015-08-14,82.16,83.17,81.94,82.99,2018368,ADP
2015-08-17,82.82,84.77,82.58,84.7,3366649,ADP
2015-08-18,84.32,85.15,84.08,84.69,2615335,ADP
2015-08-19,84.39,85.206,84.05,84.47,1874898,ADP
2015-08-20,83.71,84.01,82.71,82.71,2275383,ADP
2015-08-21,81.84,82.3257,79.23,79.23,3103859,ADP
2015-08-24,75.21,77.78,64.29,76.28,6545621,ADP
2015-08-25,78.5,78.605,73.45,73.52,3565061,ADP
2015-08-26,75.62,77.885,74.96,77.8,4492909,ADP
2015-08-27,78.32,78.8743,76.475,78.03,3004632,ADP
2015-08-28,77.76,78.8,77.75,78.41,2596739,ADP
2015-08-31,77.86,78.4,77.11,77.32,2364536,ADP
2015-09-01,75.46,76.11,74.66,75.1,2658259,ADP
2015-09-02,76.06,77.11,75.45,77.09,2689466,ADP
2015-09-03,77.1,78.09,77.02,77.55,1952093,ADP
2015-09-04,76.24,76.9,75.73,76.15,1858821,ADP
2015-09-08,77.34,78.25,77.02,78.2,1764401,ADP
2015-09-09,78.49,78.97,77.329,77.51,3022701,ADP
2015-09-10,77.1,78.78,77.082,77.92,2214576,ADP
2015-09-11,77.28,78.37,77.21,78.31,1508926,ADP
2015-09-14,78.48,78.74,77.57,77.76,1411292,ADP
2015-09-15,77.92,79.29,77.7,78.89,1706312,ADP
2015-09-16,78.93,79.8,78.76,79.59,1739625,ADP
2015-09-17,79.68,80.67,79.21,79.43,2013052,ADP
2015-09-18,78.56,79.99,78.54,79.01,3876446,ADP
2015-09-21,79.38,80.38,79.06,79.9,1671406,ADP
2015-09-22,78.44,79.31,78.19,79.19,1753064,ADP
2015-09-23,79.36,79.78,78.87,79.37,1157639,ADP
2015-09-24,78.61,79.87,78.12,79.58,1793852,ADP
2015-09-25,80.44,81.47,79.37,80.3,2231761,ADP
2015-09-28,79.98,80.43,78.53,78.62,1835774,ADP
2015-09-29,78.56,79.28,78.3,79.09,2046194,ADP
2015-09-30,80.14,80.43,79.29,80.36,2674438,ADP
2015-10-01,80.91,81.18,80.0,80.89,2209067,ADP
2015-10-02,79.8,81.38,78.74,81.36,2738077,ADP
2015-10-05,82.2,83.03,81.89,82.7,1904594,ADP
2015-10-06,82.46,82.91,82.23,82.44,1887814,ADP
2015-10-07,82.59,83.86,82.59,83.65,1717687,ADP
2015-10-08,83.56,85.44,83.22,85.12,2131284,ADP
2015-10-09,85.36,85.99,84.98,85.24,2190100,ADP
2015-10-12,85.03,85.7732,85.03,85.68,1045736,ADP
2015-10-13,85.21,85.71,84.87,85.16,1402319,ADP
2015-10-14,85.3,85.9,84.94,85.14,1227649,ADP
2015-10-15,85.62,85.97,84.93,85.97,1233892,ADP
2015-10-16,86.3,86.98,85.92,86.69,1844495,ADP
2015-10-19,86.57,87.6,86.5,87.3,1439545,ADP
2015-10-20,87.06,87.62,86.95,87.42,1309225,ADP
2015-10-21,87.7,88.48,87.32,87.45,1609229,ADP
2015-10-22,87.93,89.8236,87.72,89.69,2104382,ADP
2015-10-23,90.0,90.6,89.68,90.53,1833003,ADP
2015-10-26,90.23,90.67,89.73,90.11,2297383,ADP
2015-10-27,90.11,90.38,89.09,90.33,2031642,ADP
2015-10-28,88.32,89.25,86.9,87.91,3400797,ADP
2015-10-29,87.91,88.53,86.57,88.36,2476242,ADP
2015-10-30,88.36,88.65,86.96,86.99,3040209,ADP
2015-11-02,86.99,87.46,86.44,86.99,1903722,ADP
2015-11-03,86.88,87.2,86.47,86.73,1706059,ADP
2015-11-04,87.16,87.39,86.83,86.96,1594059,ADP
2015-11-05,87.31,87.39,86.5,86.98,1312124,ADP
2015-11-06,86.71,87.88,86.25,87.63,1686008,ADP
2015-11-09,87.04,87.2,86.2,86.76,1369839,ADP
2015-11-10,86.47,87.3,86.31,86.95,1547193,ADP
2015-11-11,87.38,87.95,86.8,87.18,1214686,ADP
2015-11-12,87.0,87.36,86.21,86.22,1189118,ADP
2015-11-13,85.87,86.67,85.0,85.05,1289432,ADP
2015-11-16,85.16,86.54,85.06,86.52,1133598,ADP
2015-11-17,86.45,86.634,85.58,85.89,1419341,ADP
2015-11-18,86.28,86.55,85.45,86.5,1390799,ADP
2015-11-19,86.61,86.73,86.26,86.39,1059362,ADP
2015-11-20,86.94,87.65,86.49,87.29,1800140,ADP
2015-11-23,87.26,87.63,87.0,87.35,1174416,ADP
2015-11-24,86.99,87.25,85.88,86.71,1101445,ADP
2015-11-25,86.74,86.88,86.36,86.41,752258,ADP
2015-11-27,86.48,87.0369,86.23,86.69,488812,ADP
2015-11-30,86.97,87.08,86.18,86.26,2379412,ADP
2015-12-01,86.81,87.97,86.49,87.56,1391943,ADP
2015-12-02,87.33,87.9,86.8089,86.91,1586631,ADP
2015-12-03,86.96,87.14,84.94,85.26,1585311,ADP
2015-12-04,85.44,87.54,85.44,87.43,1531130,ADP
2015-12-07,87.05,87.37,86.22,86.6,1295511,ADP
2015-12-08,85.78,86.67,85.37,86.32,1659841,ADP
2015-12-09,85.65,86.61,84.48,84.95,1486533,ADP
2015-12-10,85.08,86.3,84.7,85.46,1748732,ADP
2015-12-11,84.29,84.91,83.14,83.33,1945425,ADP
2015-12-14,83.66,84.73,83.24,84.6,1536881,ADP
2015-12-15,85.31,86.07,84.91,85.47,1830748,ADP
2015-12-16,86.06,86.36,84.73,86.2,1535104,ADP
2015-12-17,86.29,86.73,84.76,84.81,1756248,ADP
2015-12-18,84.13,84.68,83.21,83.28,3879447,ADP
2015-12-21,83.81,84.19,83.28,84.14,1432790,ADP
2015-12-22,84.76,85.23,83.6559,84.86,1772474,ADP
2015-12-23,85.39,85.96,84.86,85.73,1056644,ADP
2015-12-24,85.92,86.32,85.66,85.94,640237,ADP
2015-12-28,85.45,85.92,85.02,85.75,968014,ADP
2015-12-29,86.5,87.25,86.44,86.84,975897,ADP
2015-12-30,86.74,87.1,86.33,86.38,744493,ADP
2015-12-31,85.78,86.34,84.55,84.72,1420087,ADP
2016-01-04,82.93,83.19,81.25,82.07,2246327,ADP
2016-01-05,82.66,83.21,81.815,82.27,2036731,ADP
2016-01-06,81.08,81.71,80.88,81.26,1511025,ADP
2016-01-07,79.64,80.35,78.4649,78.78,5031269,ADP
2016-01-08,78.93,79.25,77.8,78.13,2486959,ADP
2016-01-11,78.45,79.03,77.7101,78.51,2127341,ADP
2016-01-12,78.86,79.5,78.435,79.47,1975167,ADP
2016-01-13,79.34,79.8,77.12,77.34,1860019,ADP
2016-01-14,77.6,79.51,77.5,78.99,2864121,ADP
2016-01-15,76.84,78.4,76.65,77.92,2967815,ADP
2016-01-19,78.92,79.46,78.26,79.11,2522998,ADP
2016-01-20,78.09,79.04,76.9,78.22,3056544,ADP
2016-01-21,78.69,79.98,77.7701,79.25,2672433,ADP
2016-01-22,80.83,81.18,79.815,81.11,1940151,ADP
2016-01-25,80.37,81.01,79.99,80.09,1798479,ADP
2016-01-26,80.09,81.45,80.05,80.89,1665207,ADP
2016-01-27,80.98,81.83,79.89,80.48,1719699,ADP
2016-01-28,81.0,81.52,80.49,80.75,2015593,ADP
2016-01-29,81.52,83.12,81.17,83.09,2836363,ADP
2016-02-01,80.72,83.42,80.54,82.97,2837504,ADP
2016-02-02,82.73,82.95,81.7,82.17,3690293,ADP
2016-02-03,83.12,83.24,80.81,82.15,3048627,ADP
2016-02-04,82.03,82.9,81.55,82.8,1822780,ADP
2016-02-05,82.8,82.99,80.94,81.31,2248295,ADP
2016-02-08,80.4,81.5,78.98,81.25,2347026,ADP
2016-02-09,80.95,81.83,80.345,80.67,2247529,ADP
2016-02-10,81.82,82.57,80.59,80.83,1872768,ADP
2016-02-11,79.38,80.55,79.08,80.21,2842420,ADP
2016-02-12,81.27,81.8752,80.57,81.74,1518711,ADP
2016-02-16,83.05,84.02,82.59,83.78,2065408,ADP
2016-02-17,84.18,85.44,83.9,85.33,1907795,ADP
2016-02-18,85.48,85.7,84.76,84.91,1563108,ADP
2016-02-19,84.82,85.69,84.39,85.56,2065341,ADP
2016-02-22,85.99,86.76,85.945,86.4,1618578,ADP
2016-02-23,86.12,86.48,84.69,84.85,1863451,ADP
2016-02-24,83.92,85.47,83.09,85.26,1727228,ADP
2016-02-25,86.11,86.12,84.83,85.92,1426273,ADP
2016-02-26,86.54,86.57,85.224,85.66,1402965,ADP
2016-02-29,85.41,86.04,84.67,84.69,1925525,ADP
2016-03-01,85.62,86.77,85.26,86.77,1579881,ADP
2016-03-02,86.36,86.365,85.01,85.65,2059346,ADP
2016-03-03,84.85,85.72,84.85,85.65,1700511,ADP
2016-03-04,85.91,86.36,85.33,86.19,1582697,ADP
2016-03-07,85.48,86.46,85.48,86.09,1400721,ADP
2016-03-08,85.6,86.14,85.05,85.49,1758109,ADP
2016-03-09,85.33,85.7699,85.0301,85.72,1636663,ADP
2016-03-10,86.21,86.75,84.36,85.2,1528377,ADP
2016-03-11,86.31,87.49,85.67,87.27,1863537,ADP
2016-03-14,86.81,87.44,86.57,87.27,1311980,ADP
2016-03-15,86.55,87.34,86.41,87.32,1195064,ADP
2016-03-16,86.99,87.88,86.71,87.66,1087995,ADP
2016-03-17,87.76,89.0899,87.62,88.84,1482159,ADP
2016-03-18,89.24,89.24,88.02,88.64,3207912,ADP
2016-03-21,88.21,89.33,88.141,89.01,1575212,ADP
2016-03-22,88.79,89.01,88.4101,88.64,1215637,ADP
2016-03-23,88.56,88.79,88.21,88.53,1189072,ADP
2016-03-24,88.23,88.77,87.77,88.75,1035411,ADP
2016-03-28,88.8,88.96,88.23,88.3,1325131,ADP
2016-03-29,88.42,89.46,88.25,89.43,1711455,ADP
2016-03-30,89.71,89.78,89.06,89.15,1506775,ADP
2016-03-31,89.07,90.0,89.07,89.71,1482384,ADP
2016-04-01,88.74,90.37,88.74,90.26,1626486,ADP
2016-04-04,90.08,90.4,89.47,89.71,1179093,ADP
2016-04-05,90.69,90.69,89.395,89.75,1783667,ADP
2016-04-06,89.69,90.9429,89.34,90.84,1886283,ADP
2016-04-07,90.07,90.45,89.41,89.8,1655275,ADP
2016-04-08,90.32,90.68,89.94,90.33,1086721,ADP
2016-04-11,90.95,90.99,89.69,89.71,1561594,ADP
2016-04-12,89.93,90.16,89.41,90.11,1503853,ADP
2016-04-13,90.54,90.54,89.7,90.24,1663479,ADP
2016-04-14,90.53,90.645,89.96,90.26,1802528,ADP
2016-04-15,90.83,90.83,89.75,90.15,1750766,ADP
2016-04-18,89.96,90.76,89.71,90.7,1301015,ADP
2016-04-19,91.0,91.0,90.27,90.74,1910955,ADP
2016-04-20,90.68,90.79,90.1,90.12,1898883,ADP
2016-04-21,90.62,90.71,89.2303,89.35,1538920,ADP
2016-04-22,89.11,89.81,88.89,89.65,1413760,ADP
2016-04-25,89.54,89.6301,89.0,89.58,1143191,ADP
2016-04-26,89.82,90.33,89.32,89.79,1631851,ADP
2016-04-27,89.73,90.45,89.61,90.12,2406460,ADP
2016-04-28,87.84,90.89,87.4,89.1,2953665,ADP
2016-04-29,88.4,88.89,87.77,88.44,2293003,ADP
2016-05-02,88.24,89.6,88.21,89.43,2228290,ADP
2016-05-03,89.19,89.49,87.85,88.81,3258693,ADP
2016-05-04,88.32,88.74,87.87,88.39,1192758,ADP
2016-05-05,86.67,87.91,86.28,86.45,5092706,ADP
2016-05-06,86.14,87.12,86.09,86.85,4489637,ADP
2016-05-09,87.15,87.685,86.77,87.16,3340876,ADP
2016-05-10,87.43,88.53,87.16,88.5,4131779,ADP
2016-05-11,88.19,88.49,86.66,86.67,1954758,ADP
2016-05-12,87.31,87.31,86.1101,86.54,1692622,ADP
2016-05-13,86.42,86.87,85.74,85.76,1862020,ADP
2016-05-16,86.03,87.0,85.9,86.7,1732414,ADP
2016-05-17,86.33,86.85,85.09,85.35,1508553,ADP
2016-05-18,85.28,86.01,84.91,85.6,1272770,ADP
2016-05-19,84.76,85.26,84.36,85.14,1493913,ADP
2016-05-20,85.46,86.08,85.288,85.47,1381976,ADP
2016-05-23,85.49,85.7014,85.2,85.25,1076031,ADP
2016-05-24,85.99,87.49,85.86,87.46,2163954,ADP
2016-05-25,87.67,88.01,87.43,87.52,1405090,ADP
2016-05-26,87.39,87.93,87.09,87.7,1042476,ADP
2016-05-27,87.74,88.08,87.53,88.04,1078085,ADP
2016-05-31,88.37,88.37,87.3301,87.84,2035480,ADP
2016-06-01,87.6,88.18,87.4457,88.12,1685793,ADP
2016-06-02,88.04,88.1199,87.51,88.09,1092520,ADP
2016-06-03,87.65,87.65,86.72,87.33,1399914,ADP
2016-06-06,87.52,88.0016,87.36,87.69,1392932,ADP
2016-06-07,87.7,87.97,86.79,86.87,2480957,ADP
2016-06-08,86.6,87.23,86.31,87.22,1797346,ADP
2016-06-09,87.03,87.66,86.88,87.63,1517709,ADP
2016-06-10,86.55,87.31,86.52,87.09,1635720,ADP
2016-06-13,87.02,87.67,86.91,87.16,3191446,ADP
2016-06-14,86.97,87.58,86.97,87.49,2348466,ADP
2016-06-15,87.53,88.01,87.23,87.61,2080455,ADP
2016-06-16,87.21,88.185,86.915,88.03,1469419,ADP
2016-06-17,88.09,88.15,86.93,87.61,2708741,ADP
2016-06-20,88.67,89.46,88.56,89.04,2061740,ADP
2016-06-21,89.3,89.52,88.92,89.34,1725600,ADP
2016-06-22,89.66,89.76,88.74,88.82,1504403,ADP
2016-06-23,89.74,89.94,89.12,89.94,1364084,ADP
2016-06-24,86.23,88.48,86.04,86.72,4044490,ADP
2016-06-27,85.94,86.4,85.23,85.66,2609431,ADP
2016-06-28,86.31,87.94,85.95,87.92,2531140,ADP
2016-06-29,88.47,89.34,88.275,89.13,2274421,ADP
2016-06-30,89.37,91.87,88.73,91.87,2944786,ADP
2016-07-01,92.0,92.97,91.79,92.75,2456786,ADP
2016-07-05,92.53,93.65,92.33,93.31,2940489,ADP
2016-07-06,93.43,93.625,92.68,93.42,2299435,ADP
2016-07-07,93.17,93.68,92.87,93.5,1734868,ADP
2016-07-08,94.12,94.59,93.6401,94.47,2148166,ADP
2016-07-11,95.0,95.64,94.84,95.14,1822542,ADP
2016-07-12,95.58,95.73,94.75,94.81,2265507,ADP
2016-07-13,95.29,95.39,94.67,95.14,1365475,ADP
2016-07-14,95.75,95.78,95.01,95.21,1330874,ADP
2016-07-15,95.7,95.77,94.93,95.06,1356035,ADP
2016-07-18,95.29,95.38,94.812,94.93,879741,ADP
2016-07-19,94.85,95.05,94.66,95.02,925542,ADP
2016-07-20,95.56,95.64,95.0372,95.39,1090135,ADP
2016-07-21,95.1,95.42,94.385,94.88,1262395,ADP
2016-07-22,95.51,95.69,94.75,95.44,1221373,ADP
2016-07-25,95.16,95.36,94.8704,95.29,1247870,ADP
2016-07-26,95.56,96.0,95.0803,95.72,1412448,ADP
2016-07-27,95.66,95.73,94.75,94.93,2050448,ADP
2016-07-28,93.0,93.0,91.37,91.73,3609572,ADP
2016-07-29,91.38,91.38,88.925,88.95,3899670,ADP
2016-08-01,88.06,89.71,87.85,88.67,3353733,ADP
2016-08-02,88.7,88.94,87.86,87.97,2384471,ADP
2016-08-03,88.24,88.3,87.55,88.19,2249647,ADP
2016-08-04,88.11,88.66,88.025,88.41,1484048,ADP
2016-08-05,89.0,89.72,88.54,89.67,1959276,ADP
2016-08-08,89.59,89.88,89.185,89.44,1831005,ADP
2016-08-09,89.44,90.34,89.44,89.97,1332599,ADP
2016-08-10,89.93,90.1166,89.51,90.04,1102025,ADP
2016-08-11,90.09,90.65,90.01,90.4,1375864,ADP
2016-08-12,90.03,90.4,90.01,90.13,929675,ADP
2016-08-15,90.48,90.66,90.1601,90.35,919296,ADP
2016-08-16,90.04,90.25,89.55,89.56,939936,ADP
2016-08-17,89.8,89.86,88.79,89.33,1773478,ADP
2016-08-18,89.57,89.9,89.39,89.83,1025356,ADP
2016-08-19,89.52,89.97,89.1,89.85,1436610,ADP
2016-08-22,89.82,90.02,89.54,89.91,1110448,ADP
2016-08-23,90.08,90.19,89.78,89.98,1181866,ADP
2016-08-24,89.81,89.91,89.54,89.68,1121715,ADP
2016-08-25,89.72,89.98,89.3,89.77,1049001,ADP
2016-08-26,89.96,90.5999,89.32,89.79,1365827,ADP
2016-08-29,89.84,90.3,89.49,89.59,1108761,ADP
2016-08-30,89.81,90.06,89.5,89.79,1322414,ADP
2016-08-31,89.68,90.025,89.41,89.81,1300693,ADP
2016-09-01,90.02,90.63,89.66,90.63,1775623,ADP
2016-09-02,90.88,90.99,90.06,90.39,1737076,ADP
2016-09-06,89.72,90.14,89.44,89.86,1728777,ADP
2016-09-07,89.2,89.99,89.15,89.96,1228772,ADP
2016-09-08,89.71,90.07,89.33,89.47,1241788,ADP
2016-09-09,88.57,88.99,86.55,86.57,2013806,ADP
2016-09-12,86.46,88.24,86.33,88.14,1893661,ADP
2016-09-13,87.32,87.79,86.36,86.69,1939880,ADP
2016-09-14,86.86,87.24,86.45,86.69,1173229,ADP
2016-09-15,86.48,87.79,86.23,87.48,1452086,ADP
2016-09-16,87.15,87.18,86.21,86.75,2632442,ADP
2016-09-19,87.09,87.4,86.45,86.56,1690886,ADP
2016-09-20,87.12,88.09,86.93,87.79,1738728,ADP
2016-09-21,87.82,88.97,87.7092,88.88,1796977,ADP
2016-09-22,89.53,89.81,89.17,89.46,1622524,ADP
2016-09-23,88.65,89.24,88.4472,88.47,1431964,ADP
2016-09-26,87.91,88.45,87.86,88.19,1102582,ADP
2016-09-27,88.28,89.07,88.1,88.95,1269438,ADP
2016-09-28,89.09,89.09,87.11,87.45,2095348,ADP
2016-09-29,87.41,88.17,87.1972,87.21,1629029,ADP
2016-09-30,87.39,88.49,87.17,88.2,2689838,ADP
2016-10-03,88.16,88.16,87.55,87.63,1364044,ADP
2016-10-04,87.82,87.99,86.9499,87.17,1529772,ADP
2016-10-05,87.64,87.78,87.08,87.58,1315461,ADP
2016-10-06,87.25,87.7,86.78,87.56,1341061,ADP
2016-10-07,87.79,87.79,86.86,87.37,1580128,ADP
2016-10-10,87.74,88.23,87.63,87.77,1021300,ADP
2016-10-11,87.67,87.67,85.72,86.09,1963464,ADP
2016-10-12,86.28,87.1332,86.07,86.87,1138975,ADP
2016-10-13,86.43,87.19,85.95,86.89,1367227,ADP
2016-10-14,87.32,88.05,86.91,87.56,1381436,ADP
2016-10-17,87.58,87.7,86.98,87.24,1235269,ADP
2016-10-18,88.12,88.37,87.32,87.38,1109553,ADP
2016-10-19,87.58,87.73,87.34,87.43,906356,ADP
2016-10-20,87.2,87.555,86.49,86.84,1420374,ADP
2016-10-21,86.49,86.82,85.48,86.72,1277715,ADP
2016-10-24,87.34,87.81,87.19,87.67,1025500,ADP
2016-10-25,87.55,87.75,87.2,87.5,1299210,ADP
2016-10-26,87.26,87.74,87.02,87.19,1331494,ADP
2016-10-27,87.36,87.43,86.6265,86.66,1773701,ADP
2016-10-28,86.74,87.65,86.6,87.16,2129318,ADP
2016-10-31,87.57,87.71,86.98,87.06,2488570,ADP
2016-11-01,87.3,87.5,86.53,86.92,3065622,ADP
2016-11-02,88.1,90.89,88.1,89.98,5357148,ADP
2016-11-03,89.97,90.0,88.91,89.33,2514517,ADP
2016-11-04,88.03,89.75,88.03,89.08,2093152,ADP
2016-11-07,90.35,90.8648,89.94,90.6,2244789,ADP
2016-11-08,90.75,91.6,90.5501,91.15,1668288,ADP
2016-11-09,87.89,91.2,87.58,90.9,2861443,ADP
2016-11-10,91.44,91.89,90.13,91.39,2555420,ADP
2016-11-11,90.94,91.945,90.45,91.08,2098022,ADP
2016-11-14,91.4,92.36,90.9,91.89,2961381,ADP
2016-11-15,92.13,92.62,91.88,92.34,2034154,ADP
2016-11-16,92.34,93.35,91.6025,93.27,1962015,ADP
2016-11-17,93.15,94.43,93.09,94.38,2031794,ADP
2016-11-18,94.31,94.6,93.95,94.39,1636557,ADP
2016-11-21,94.47,95.62,94.38,95.59,2251978,ADP
2016-11-22,95.65,96.59,95.34,96.39,2433464,ADP
2016-11-23,96.59,97.43,96.47,96.65,2968015,ADP
2016-11-25,96.68,97.15,96.5,96.92,724798,ADP
2016-11-28,96.63,96.94,96.0,96.57,1968349,ADP
2016-11-29,96.71,97.37,96.43,97.04,1590936,ADP
2016-11-30,97.14,97.54,96.01,96.02,2812477,ADP
2016-12-01,95.99,96.195,95.2,95.77,2056944,ADP
2016-12-02,95.46,96.1,94.99,95.24,1711203,ADP
2016-12-05,95.86,96.2224,95.45,96.05,2485664,ADP
2016-12-06,96.15,96.45,95.15,96.0,1817753,ADP
2016-12-07,95.33,97.72,95.33,97.57,2245264,ADP
2016-12-08,97.53,98.359,97.36,98.19,2075682,ADP
2016-12-09,98.07,98.3047,97.57,98.22,3350650,ADP
2016-12-12,98.13,98.55,97.842,98.06,1769933,ADP
2016-12-13,98.64,99.25,98.04,98.4,2093816,ADP
2016-12-14,98.4,98.85,97.52,97.69,1896926,ADP
2016-12-15,97.82,99.13,97.51,98.76,1717955,ADP
2016-12-16,100.32,101.58,99.34,100.85,5682594,ADP
2016-12-19,100.72,101.6,100.58,101.09,1993229,ADP
2016-12-20,101.74,102.66,101.4,102.33,2396875,ADP
2016-12-21,102.26,102.82,101.69,102.47,2042866,ADP
2016-12-22,102.64,102.808,101.89,102.6,1568211,ADP
2016-12-23,102.52,102.96,102.51,102.93,777989,ADP
2016-12-27,102.86,103.78,102.78,103.31,929959,ADP
2016-12-28,103.53,103.88,103.02,103.05,1559082,ADP
2016-12-29,103.27,103.85,103.0,103.45,1264492,ADP
2016-12-30,103.38,103.44,102.0,102.78,2008839,ADP
2017-01-03,102.38,103.58,102.31,103.5,2227449,ADP
2017-01-04,103.41,103.98,103.25,103.66,2498459,ADP
2017-01-05,103.46,103.89,102.4,103.04,2215362,ADP
2017-01-06,103.23,103.27,102.27,103.11,2016595,ADP
2017-01-09,102.95,103.24,102.47,102.47,1379273,ADP
2017-01-10,102.25,103.04,102.04,102.2,1639355,ADP
2017-01-11,102.27,103.58,102.27,103.2,1783842,ADP
2017-01-12,102.98,103.92,102.24,103.8,1546666,ADP
2017-01-13,103.77,104.09,103.17,103.77,1628270,ADP
2017-01-17,103.32,103.536,102.89,103.07,1276993,ADP
2017-01-18,103.49,103.49,102.73,102.91,1485900,ADP
2017-01-19,102.79,103.265,102.7,102.97,1530993,ADP
2017-01-20,103.0,103.74,102.8,103.24,1653207,ADP
2017-01-23,102.81,103.1,101.86,102.2,1486737,ADP
2017-01-24,102.25,103.35,102.14,103.24,1687913,ADP
2017-01-25,103.46,103.65,102.38,102.7,1979432,ADP
2017-01-26,102.41,102.66,102.0,102.04,2119697,ADP
2017-01-27,101.44,102.15,101.18,101.71,1804455,ADP
2017-01-30,101.56,102.01,100.9,101.97,1648288,ADP
2017-01-31,101.79,102.1325,100.77,100.99,2610235,ADP
2017-02-01,96.03,97.32,94.11,95.25,8013843,ADP
2017-02-02,95.23,97.19,95.03,96.32,3975500,ADP
2017-02-03,97.21,97.4,96.51,96.87,2936592,ADP
2017-02-06,96.68,97.07,96.07,96.47,1770640,ADP
2017-02-07,96.5,96.86,95.91,96.29,1521355,ADP
2017-02-08,96.19,97.06,96.05,96.58,1297972,ADP
2017-02-09,96.77,97.99,96.31,97.65,3380808,ADP
2017-02-10,97.7,98.3,97.46,97.82,1214696,ADP
2017-02-13,98.06,98.6,98.06,98.58,1500759,ADP
2017-02-14,98.42,99.6,98.32,99.44,1615005,ADP
2017-02-15,98.89,99.655,98.54,99.65,1579762,ADP
2017-02-16,99.59,99.88,99.19,99.88,1314754,ADP
2017-02-17,99.6,99.7,98.82,99.68,1577550,ADP
2017-02-21,99.39,99.59,98.75,99.22,2099415,ADP
2017-02-22,99.09,100.68,99.09,100.42,1677855,ADP
2017-02-23,100.79,101.78,100.49,101.64,1459263,ADP
2017-02-24,101.63,103.01,101.3,103.0,1774494,ADP
2017-02-27,102.93,103.14,102.47,102.7,1188346,ADP
2017-02-28,102.68,102.81,102.24,102.62,2060663,ADP
2017-03-01,103.66,104.71,103.23,104.53,1828233,ADP
2017-03-02,104.14,104.3729,103.86,104.07,1697190,ADP
2017-03-03,103.95,104.61,103.63,104.5,1216370,ADP
2017-03-06,103.88,105.0,103.88,104.95,1678307,ADP
2017-03-07,104.54,104.85,103.9,104.27,1881528,ADP
2017-03-08,103.62,104.13,103.34,103.71,1577185,ADP
2017-03-09,103.57,104.08,102.92,103.4,1393832,ADP
2017-03-10,103.87,104.63,103.54,104.55,1556780,ADP
2017-03-13,104.49,104.9,104.14,104.84,1802650,ADP
2017-03-14,104.66,104.76,103.69,103.97,1848326,ADP
2017-03-15,104.27,104.79,103.655,104.67,1500187,ADP
2017-03-16,104.65,104.89,103.9,104.25,1231091,ADP
2017-03-17,104.31,105.2,104.03,105.11,2890349,ADP
2017-03-20,105.17,105.18,104.22,104.45,1323403,ADP
2017-03-21,104.9,104.96,102.9899,103.12,1612663,ADP
2017-03-22,103.35,103.74,102.89,103.68,2011038,ADP
2017-03-23,103.49,104.248,103.1,103.52,1010177,ADP
2017-03-24,103.75,104.17,103.06,103.38,1359886,ADP
2017-03-27,102.73,103.26,102.37,102.91,1504466,ADP
2017-03-28,102.53,103.62,102.21,103.28,1485979,ADP
2017-03-29,102.91,103.03,101.88,102.13,2245094,ADP
2017-03-30,102.07,102.445,101.77,102.17,1225705,ADP
2017-03-31,102.14,102.62,101.98,102.39,1374619,ADP
2017-04-03,102.23,102.57,101.02,101.27,1637602,ADP
2017-04-04,101.33,101.53,100.86,101.45,1143284,ADP
2017-04-05,101.81,103.01,101.2417,101.93,1693915,ADP
2017-04-06,101.89,101.91,101.45,101.75,1087075,ADP
2017-04-07,101.87,102.4167,101.46,102.19,1601267,ADP
2017-04-10,102.16,102.68,101.79,102.14,979983,ADP
2017-04-11,101.88,102.43,101.33,102.09,908733,ADP
2017-04-12,101.73,102.1,101.49,101.95,1812265,ADP
2017-04-13,102.26,102.26,101.24,101.26,1218656,ADP
2017-04-17,101.95,102.0,101.36,101.86,1215383,ADP
2017-04-18,101.57,102.47,100.08,101.93,1570970,ADP
2017-04-19,102.1,102.56,101.78,102.07,1113025,ADP
2017-04-20,102.34,103.32,102.23,103.04,1218209,ADP
2017-04-21,103.04,103.48,102.49,102.69,1528866,ADP
2017-04-24,104.0,104.19,103.1,104.14,1887063,ADP
2017-04-25,104.14,105.22,104.0901,105.01,1306521,ADP
2017-04-26,104.51,105.15,104.31,104.86,1431106,ADP
2017-04-27,105.26,105.675,104.65,105.16,1505235,ADP
2017-04-28,105.03,105.28,104.29,104.49,1610922,ADP
2017-05-01,104.29,104.41,103.59,103.97,1406147,ADP
2017-05-02,104.19,104.43,103.6,104.01,2254321,ADP
2017-05-03,98.95,99.62,95.5,97.51,6336007,ADP
2017-05-04,98.31,99.13,97.59,99.1,3377997,ADP
2017-05-05,99.35,99.53,98.64,99.29,1858701,ADP
2017-05-08,99.5,99.65,96.42,96.7,4799832,ADP
2017-05-09,96.63,97.43,96.17,97.08,2625166,ADP
2017-05-10,96.97,97.5,95.85,96.63,2919989,ADP
2017-05-11,96.53,96.6,95.87,96.46,3029071,ADP
2017-05-12,96.57,97.3,96.25,97.17,1957341,ADP
2017-05-15,97.01,98.54,96.7601,98.45,3364035,ADP
2017-05-16,98.39,98.76,98.15,98.32,2213286,ADP
2017-05-17,97.7,98.08,97.23,97.3,2802578,ADP
2017-05-18,97.15,98.65,96.8,98.35,2197346,ADP
2017-05-19,98.34,98.92,97.89,98.62,2790653,ADP
2017-05-22,98.48,99.56,98.44,99.45,2015167,ADP
2017-05-23,99.37,99.54,99.06,99.53,1398899,ADP
2017-05-24,99.49,100.06,99.4325,99.98,1942989,ADP
2017-05-25,100.27,101.43,100.03,101.16,1832479,ADP
2017-05-26,101.23,101.53,100.91,101.35,1919119,ADP
2017-05-30,101.21,101.66,100.535,101.53,1728899,ADP
2017-05-31,101.7,102.5,101.51,102.37,3173099,ADP
2017-06-01,103.0,103.4,102.01,103.35,2432234,ADP
2017-06-02,100.12,101.075,98.5,100.98,8135692,ADP
2017-06-05,101.1,101.625,100.885,101.1,3138573,ADP
2017-06-06,101.0,101.715,100.65,101.2,1992199,ADP
2017-06-07,101.01,101.5,100.69,100.94,2359529,ADP
2017-06-08,101.11,101.265,100.44,100.77,2613062,ADP
2017-06-09,100.86,101.26,99.85,100.11,4273958,ADP
2017-06-12,100.37,101.56,100.02,101.54,2030061,ADP
2017-06-13,101.61,102.08,101.15,101.87,2358256,ADP
2017-06-14,102.19,102.31,100.83,101.25,2679894,ADP
2017-06-15,100.88,102.3,100.6,102.17,1618889,ADP
2017-06-16,101.65,103.72,101.65,103.49,3572702,ADP
2017-06-19,103.73,104.16,103.255,104.11,2019721,ADP
2017-06-20,102.52,103.39,102.44,102.48,3590273,ADP
2017-06-21,103.74,103.74,102.05,102.5,3087771,ADP
2017-06-22,102.69,102.69,101.37,101.91,2326444,ADP
2017-06-23,101.81,102.03,101.28,101.41,2835440,ADP
2017-06-26,101.66,102.275,101.44,102.21,2412580,ADP
2017-06-27,101.84,102.6099,101.49,101.5,2882168,ADP
2017-06-28,101.8,102.84,100.56,102.68,2934774,ADP
2017-06-29,102.4,102.54,101.07,101.46,3799772,ADP
2017-06-30,102.19,102.81,101.76,102.46,2958583,ADP
2017-07-03,101.98,103.14,101.91,102.42,1591065,ADP
2017-07-05,102.81,104.12,101.88,104.07,2836689,ADP
2017-07-06,103.76,103.76,102.8,103.44,2724710,ADP
2017-07-07,103.75,105.41,103.42,105.14,2774122,ADP
2017-07-10,105.0,105.37,103.64,103.66,5423027,ADP
2017-07-11,103.23,103.605,101.15,101.84,5087742,ADP
2017-07-12,102.8,103.46,102.3299,102.5,3086237,ADP
2017-07-13,102.49,102.68,101.42,101.63,4710200,ADP
2017-07-14,101.61,101.9,101.24,101.35,2837393,ADP
2017-07-17,101.38,101.81,101.22,101.7,3149451,ADP
2017-07-18,100.94,101.38,100.51,101.305,2377671,ADP
2017-07-19,101.5,103.07,101.2,102.75,3678461,ADP
2017-07-20,102.93,103.47,102.83,103.34,3110934,ADP
2017-07-21,102.68,104.94,102.68,104.58,3722249,ADP
2017-07-24,104.34,104.44,102.46,103.54,5402195,ADP
2017-07-25,103.69,104.05,102.705,103.18,3231286,ADP
2017-07-26,103.56,106.06,103.023,105.98,5618274,ADP
2017-07-27,103.5,120.0,103.5,115.63,29837591,ADP
2017-07-28,115.25,117.66,114.995,117.38,7880377,ADP
2017-07-31,118.0,121.77,117.87,118.91,8185980,ADP
2017-08-01,118.79,119.38,116.33,116.78,5612306,ADP
2017-08-02,115.65,116.44,114.12,115.25,9973140,ADP
2017-08-03,113.69,113.85,111.0,111.77,9003417,ADP
2017-08-04,113.5,113.92,110.1,111.39,8109438,ADP
2017-08-07,111.5,114.0,111.05,112.17,4012798,ADP
2017-08-08,112.2,112.56,108.07,108.51,9711206,ADP
2017-08-09,108.84,110.11,108.06,109.66,8389744,ADP
2017-08-10,108.8,109.84,107.9,108.9,4881486,ADP
2017-08-11,108.77,109.68,108.22,108.81,4639179,ADP
2017-08-14,109.34,109.93,108.9,109.69,10771814,ADP
2017-08-15,110.02,111.775,109.43,111.58,5796206,ADP
2017-08-16,111.82,111.8899,110.54,111.1,2519049,ADP
2017-08-17,110.69,110.95,104.62,104.68,12980900,ADP
2017-08-18,104.2,104.96,103.43,104.41,5300922,ADP
2017-08-21,104.52,104.84,102.84,102.89,4317182,ADP
2017-08-22,104.87,105.1,103.36,103.72,2974974,ADP
2017-08-23,103.43,103.92,102.811,103.46,13192860,ADP
2017-08-24,103.6,105.21,103.36,104.59,3041388,ADP
2017-08-25,104.87,105.43,104.46,104.59,3448701,ADP
2017-08-28,104.88,105.24,104.53,104.76,1656338,ADP
2017-08-29,103.99,105.34,103.76,105.12,2553929,ADP
2017-08-30,105.28,106.305,104.66,105.93,8830992,ADP
2017-08-31,106.49,106.81,105.96,106.47,2100323,ADP
2017-09-01,106.53,107.58,106.36,107.35,2195270,ADP
2017-09-05,106.64,107.56,105.94,106.43,5484974,ADP
2017-09-06,107.05,109.125,106.62,108.05,5174112,ADP
2017-09-07,108.41,109.49,108.12,108.92,3920520,ADP
2017-09-08,108.77,109.44,107.91,108.41,3124962,ADP
2017-09-11,108.83,109.0,106.85,107.5,5674572,ADP
2017-09-12,107.05,108.69,106.36,107.92,3076302,ADP
2017-09-13,107.88,107.97,107.16,107.2,1905546,ADP
2017-09-14,106.64,107.23,106.33,106.79,1924494,ADP
2017-09-15,106.89,107.79,106.25,106.78,3116724,ADP
2017-09-18,106.83,106.96,106.25,106.55,3541715,ADP
2017-09-19,106.95,107.71,106.7,107.48,1799594,ADP
2017-09-20,107.63,107.94,106.32,106.83,2471870,ADP
2017-09-21,107.08,107.37,106.71,106.79,1510089,ADP
2017-09-22,106.43,108.55,106.29,108.16,1804401,ADP
2017-09-25,107.91,108.9,107.42,108.82,5069498,ADP
2017-09-26,109.15,109.52,108.23,108.27,1540187,ADP
2017-09-27,108.53,109.94,108.128,109.64,3848773,ADP
2017-09-28,109.13,109.51,108.047,109.02,1939728,ADP
2017-09-29,109.11,109.74,109.0,109.32,1226259,ADP
2017-10-02,109.22,109.5,108.53,109.32,3536242,ADP
2017-10-03,109.66,110.98,109.35,110.71,1843482,ADP
2017-10-04,110.65,111.44,109.7,111.4,1906342,ADP
2017-10-05,111.92,113.63,111.48,113.57,1908955,ADP
2017-10-06,113.51,113.73,112.59,113.48,1674522,ADP
2017-10-09,113.45,114.06,113.16,113.57,1884442,ADP
2017-10-10,113.62,114.14,113.19,114.11,1010887,ADP
2017-10-11,114.26,114.39,112.41,113.09,1655750,ADP
2017-10-12,112.99,113.64,112.91,113.59,1132738,ADP
2017-10-13,114.18,114.4,112.24,113.86,1239310,ADP
2017-10-16,113.91,114.72,113.66,114.58,1060995,ADP
2017-10-17,114.1,114.13,113.24,113.72,1369551,ADP
2017-10-18,113.69,114.47,113.55,113.93,1406215,ADP
2017-10-19,113.95,114.65,113.29,114.62,1128547,ADP
2017-10-20,114.99,116.08,114.56,115.93,1705113,ADP
2017-10-23,116.26,117.8,115.46,117.01,2090491,ADP
2017-10-24,116.69,117.3,116.06,116.46,2148478,ADP
2017-10-25,116.28,116.72,115.14,116.34,1807886,ADP
2017-10-26,117.26,117.85,116.71,117.3,1606304,ADP
2017-10-27,116.9,118.47,116.28,118.25,1590605,ADP
2017-10-30,118.09,118.17,116.55,116.98,1382424,ADP
2017-10-31,116.88,117.14,116.01,116.26,1822715,ADP
2017-11-01,116.4,116.77,114.69,115.4,2751746,ADP
2017-11-02,115.0,115.49,112.12,114.34,3603898,ADP
2017-11-03,114.57,114.7,111.84,112.24,2906579,ADP
2017-11-06,111.72,112.1899,110.265,111.33,2915549,ADP
2017-11-07,110.33,112.9,109.44,112.75,4406486,ADP
2017-11-08,112.93,113.42,112.52,112.59,1462814,ADP
2017-11-09,112.04,113.15,110.77,111.97,1514916,ADP
2017-11-10,111.71,112.13,110.95,111.09,2107868,ADP
2017-11-13,110.98,112.055,110.55,111.53,3716817,ADP
2017-11-14,111.31,112.23,110.94,112.08,1992004,ADP
2017-11-15,112.2,112.23,110.38,110.66,1555166,ADP
2017-11-16,111.0,111.48,110.47,111.03,1870377,ADP
2017-11-17,110.98,111.22,110.2683,111.06,1969482,ADP
2017-11-20,111.18,111.375,110.4,110.53,1402799,ADP
2017-11-21,111.14,111.35,110.31,110.56,1725238,ADP
2017-11-22,110.41,110.73,109.79,110.21,2107626,ADP
2017-11-24,110.09,110.435,109.51,110.02,868554,ADP
2017-11-27,110.41,110.64,109.835,110.14,1466782,ADP
2017-11-28,110.2,111.44,110.14,111.22,2224980,ADP
2017-11-29,111.14,114.4826,110.82,113.33,3920895,ADP
2017-11-30,112.98,114.77,112.85,114.46,7299060,ADP
2017-12-01,113.95,115.36,112.26,113.75,2623295,ADP
2017-12-04,115.38,116.74,114.37,114.81,2913891,ADP
2017-12-05,117.29,117.29,115.28,115.68,2295506,ADP
2017-12-06,115.87,116.93,115.53,115.92,2092944,ADP
2017-12-07,115.81,116.25,115.34,115.88,2534044,ADP
2017-12-08,116.39,116.4,115.48,116.02,1013456,ADP
2017-12-11,118.0,118.61,116.22,117.82,1982502,ADP
2017-12-12,117.92,117.92,116.9,117.05,1325336,ADP
2017-12-13,117.29,117.63,116.7,117.02,1205694,ADP
2017-12-14,117.02,117.84,116.29,116.46,1662168,ADP
2017-12-15,117.75,118.69,116.34,118.19,3286913,ADP
2017-12-18,118.57,119.39,117.95,118.64,2434720,ADP
2017-12-19,119.26,119.26,118.09,118.34,1905061,ADP
2017-12-20,118.46,118.91,117.7,117.86,900566,ADP
2017-12-21,117.93,118.29,116.91,117.4,1245629,ADP
2017-12-22,117.32,117.955,116.61,116.88,1129601,ADP
2017-12-26,117.15,117.73,116.88,117.57,1617124,ADP
2017-12-27,117.78,117.8,116.91,117.26,826042,ADP
2017-12-28,117.59,117.59,116.63,117.31,711036,ADP
2017-12-29,116.64,117.63,116.64,117.19,1016206,ADP
2018-01-02,116.03,116.45,115.25,115.99,2453008,ADP
2018-01-03,116.18,117.7,115.6,117.25,1521462,ADP
2018-01-04,117.63,118.9,117.47,118.37,1236941,ADP
2018-01-05,118.55,118.77,117.261,118.3,1451131,ADP
2018-01-08,118.37,118.58,117.39,117.94,2683635,ADP
2018-01-09,117.74,119.03,117.5,118.76,2317376,ADP
2018-01-10,118.28,118.4,117.05,117.65,2037041,ADP
2018-01-11,117.76,117.78,116.28,117.18,1157571,ADP
2018-01-12,117.81,118.93,117.3401,118.47,1644451,ADP
2018-01-16,118.52,119.79,118.16,119.39,2099240,ADP
2018-01-17,120.0,122.18,119.58,122.05,2093804,ADP
2018-01-18,121.58,122.9,120.55,120.9,1482741,ADP
2018-01-19,121.19,121.9799,120.35,121.44,1963193,ADP
2018-01-22,121.65,122.845,121.55,122.77,1673460,ADP
2018-01-23,121.84,122.78,121.41,122.1,2588592,ADP
2018-01-24,122.7,122.7,120.68,120.86,1413685,ADP
2018-01-25,120.91,121.46,120.1,120.63,1319565,ADP
2018-01-26,121.32,122.64,120.7,122.33,1164941,ADP
2018-01-29,122.02,122.11,120.73,120.76,1339879,ADP
2018-01-30,121.11,121.73,119.61,120.81,1721365,ADP
2018-01-31,120.27,125.24,120.27,123.63,3415867,ADP
2018-02-01,122.59,122.59,119.2,120.42,2555727,ADP
2018-02-02,119.8,120.97,118.49,118.57,2903751,ADP
2018-02-05,118.98,119.64,113.61,114.07,2903833,ADP
2018-02-06,112.41,113.58,110.3,112.95,3379949,ADP
2018-02-07,112.09,115.68,111.69,113.56,2625896,ADP
2013-02-08,38.79,39.0,38.69,38.89,1534449,ADSK
2013-02-11,39.07,39.21,38.63,38.89,1368345,ADSK
2013-02-12,38.91,39.24,38.8,38.91,1907926,ADSK
2013-02-13,38.91,39.17,38.53,38.66,1708966,ADSK
2013-02-14,38.54,38.77,38.22,38.67,2525540,ADSK
2013-02-15,38.65,39.51,38.59,39.0,2910931,ADSK
2013-02-19,39.1,39.12,38.84,38.98,1737923,ADSK
2013-02-20,39.17,39.67,38.7,38.73,6135854,ADSK
2013-02-21,38.58,38.62,37.91,37.97,2851227,ADSK
2013-02-22,38.1,38.365,37.82,37.91,2684958,ADSK
2013-02-25,38.23,38.25,36.52,36.62,7224283,ADSK
2013-02-26,35.92,38.08,35.77,36.79,7572430,ADSK
2013-02-27,36.62,36.98,35.99,36.2,9941394,ADSK
2013-02-28,36.31,36.95,36.2201,36.72,4037788,ADSK
2013-03-01,37.25,37.56,36.55,37.36,11398326,ADSK
2013-03-04,37.34,38.69,37.14,38.65,4082246,ADSK
2013-03-05,38.76,39.55,38.75,39.34,3946539,ADSK
2013-03-06,39.51,39.95,39.44,39.94,3070300,ADSK
2013-03-07,39.87,40.08,39.54,40.01,2432941,ADSK
2013-03-08,40.0,40.3,39.78,40.17,2046024,ADSK
2013-03-11,40.0,40.385,39.98,40.36,1281717,ADSK
2013-03-12,40.37,40.44,39.72,40.3,2069821,ADSK
2013-03-13,40.28,40.565,39.95,40.46,1803819,ADSK
2013-03-14,40.67,40.808,40.46,40.69,1851042,ADSK
2013-03-15,40.51,40.64,40.14,40.14,2128756,ADSK
2013-03-18,39.76,40.31,39.34,40.03,1787165,ADSK
2013-03-19,40.05,40.38,39.32,39.67,3069635,ADSK
2013-03-20,40.53,41.42,40.26,41.16,3845321,ADSK
2013-03-21,40.6,41.265,40.25,41.03,2049129,ADSK
2013-03-22,41.04,41.4,40.78,41.392,1719590,ADSK
2013-03-25,41.0,41.21,40.265,40.38,2239187,ADSK
2013-03-26,40.61,40.99,40.4247,40.6,1553797,ADSK
2013-03-27,40.46,40.96,40.29,40.92,1348496,ADSK
2013-03-28,40.62,41.3,40.43,41.25,1784727,ADSK
2013-04-01,40.09,40.68,39.76,39.93,4038013,ADSK
2013-04-02,39.97,40.65,39.365,39.57,2568753,ADSK
2013-04-03,39.55,39.76,38.44,38.54,2713511,ADSK
2013-04-04,38.53,38.68,38.04,38.48,2636361,ADSK
2013-04-05,37.87,38.4025,37.27,38.35,2559522,ADSK
2013-04-08,38.44,38.44,37.92,38.35,1808259,ADSK
2013-04-09,38.37,38.63,38.03,38.46,1421275,ADSK
2013-04-10,38.47,39.87,38.46,39.645,1988711,ADSK
2013-04-11,39.49,39.52,38.92,39.01,2320860,ADSK
2013-04-12,38.95,38.95,38.01,38.36,2174564,ADSK
2013-04-15,38.11,38.21,36.555,36.71,4335798,ADSK
2013-04-16,37.14,37.8,37.01,37.69,2136575,ADSK
2013-04-17,37.33,37.43,36.38,36.82,2699802,ADSK
2013-04-18,36.9,37.02,35.92,35.93,2129509,ADSK
2013-04-19,35.91,36.45,35.51,36.12,1835314,ADSK
2013-04-22,36.16,36.41,35.6202,36.24,1681552,ADSK
2013-04-23,36.49,37.26,36.39,37.26,2617282,ADSK
2013-04-24,37.11,37.72,36.82,37.56,2132370,ADSK
2013-04-25,37.5,38.145,37.31,37.87,2025063,ADSK
2013-04-26,37.93,38.11,37.3,37.31,1862567,ADSK
2013-04-29,37.36,38.24,37.25,38.21,1669508,ADSK
2013-04-30,38.24,39.38,38.14,39.38,5426160,ADSK
2013-05-01,39.23,39.69,38.045,38.19,2902358,ADSK
2013-05-02,38.17,38.765,37.9201,38.53,1323927,ADSK
2013-05-03,39.0,39.53,38.78,39.52,2016189,ADSK
2013-05-06,39.39,39.68,39.19,39.6,1909516,ADSK
2013-05-07,39.66,40.02,39.16,39.54,1471904,ADSK
2013-05-08,39.34,40.03,39.28,39.98,1722613,ADSK
2013-05-09,39.95,40.22,39.56,39.75,2664393,ADSK
2013-05-10,39.81,39.94,39.41,39.75,2608847,ADSK
2013-05-13,39.64,39.64,38.68,38.9,2894894,ADSK
2013-05-14,39.03,39.63,38.85,39.42,2169204,ADSK
2013-05-15,39.32,39.78,39.185,39.43,2463076,ADSK
2013-05-16,39.39,40.265,39.35,39.78,4486152,ADSK
2013-05-17,36.75,37.33,34.4,37.11,16959440,ADSK
2013-05-20,37.14,37.87,36.74,36.99,3450165,ADSK
2013-05-21,37.05,37.63,36.871,37.48,3278892,ADSK
2013-05-22,37.41,37.94,36.46,36.57,3428660,ADSK
2013-05-23,36.36,36.96,36.215,36.46,3391830,ADSK
2013-05-24,36.34,36.474,35.74,36.08,2767960,ADSK
2013-05-28,36.51,37.08,36.33,37.07,3167779,ADSK
2013-05-29,36.85,37.31,36.66,37.1,1745649,ADSK
2013-05-30,37.14,37.99,37.08,37.9,2327601,ADSK
2013-05-31,37.53,38.36,37.4,37.73,3034466,ADSK
2013-06-03,37.95,38.07,36.915,37.38,2239163,ADSK
2013-06-04,37.32,37.71,36.57,36.7,2060573,ADSK
2013-06-05,36.68,37.0,36.07,36.12,1650027,ADSK
2013-06-06,36.03,36.13,35.6,35.97,3224128,ADSK
2013-06-07,36.32,36.92,36.12,36.65,2315083,ADSK
2013-06-10,36.65,36.7899,35.93,35.97,2931891,ADSK
2013-06-11,35.61,35.89,35.2701,35.33,2898060,ADSK
2013-06-12,35.6,35.63,34.5,34.93,3441593,ADSK
2013-06-13,34.8,36.02,34.6,35.88,4112750,ADSK
2013-06-14,35.97,35.97,35.02,35.09,2340973,ADSK
2013-06-17,34.9,35.57,34.88,35.43,1972677,ADSK
2013-06-18,35.33,35.52,35.12,35.13,1887289,ADSK
2013-06-19,35.48,36.4,35.3,35.505,3367162,ADSK
2013-06-20,35.24,35.43,34.49,34.56,2847218,ADSK
2013-06-21,34.5,34.68,33.59,34.21,4650861,ADSK
2013-06-24,33.97,34.03,33.005,33.48,2969230,ADSK
2013-06-25,33.85,34.165,33.5,34.04,2785986,ADSK
2013-06-26,34.33,34.75,34.24,34.64,2577988,ADSK
2013-06-27,34.71,35.26,34.625,34.92,1680581,ADSK
2013-06-28,34.61,34.62,33.87,33.94,4020203,ADSK
2013-07-01,34.01,34.32,33.73,33.8,2972602,ADSK
2013-07-02,33.81,33.99,33.22,33.49,2272521,ADSK
2013-07-03,33.31,33.68,33.23,33.49,1789678,ADSK
2013-07-05,33.94,34.26,33.64,34.16,2322788,ADSK
2013-07-08,34.3,34.47,34.18,34.38,2907319,ADSK
2013-07-09,34.5,34.81,34.29,34.39,1990156,ADSK
2013-07-10,34.36,34.59,33.98,34.31,2556223,ADSK
2013-07-11,34.83,35.46,34.5,35.4,2247873,ADSK
2013-07-12,35.49,36.4,35.42,36.01,2746171,ADSK
2013-07-15,36.22,36.22,35.7,36.13,1027308,ADSK
2013-07-16,36.11,36.39,35.825,36.16,1990550,ADSK
2013-07-17,36.15,36.6,36.02,36.4,1617712,ADSK
2013-07-18,36.37,36.91,36.37,36.87,2397626,ADSK
2013-07-19,36.87,36.87,36.34,36.495,2558871,ADSK
2013-07-22,36.4,36.71,36.074,36.47,1959504,ADSK
2013-07-23,36.68,36.71,36.37,36.48,1845406,ADSK
2013-07-24,36.8,37.22,36.8,36.86,1828684,ADSK
2013-07-25,36.9,37.05,36.45,36.73,1036410,ADSK
2013-07-26,36.37,36.725,35.95,36.51,1296812,ADSK
2013-07-29,36.4,36.64,36.05,36.16,1363902,ADSK
2013-07-30,36.27,36.72,36.06,36.58,1604619,ADSK
2013-07-31,36.51,36.68,34.73,35.39,4517576,ADSK
2013-08-01,34.79,35.14,34.22,34.27,6847233,ADSK
2013-08-02,34.42,35.14,34.16,35.03,5500375,ADSK
2013-08-05,34.95,35.51,34.9,35.26,3241641,ADSK
2013-08-06,35.25,35.3,34.76,34.9,2054468,ADSK
2013-08-07,34.9,34.975,34.31,34.89,1848439,ADSK
2013-08-08,35.1,35.72,35.08,35.6,1856607,ADSK
2013-08-09,35.63,36.0,35.48,35.85,1845630,ADSK
2013-08-12,35.68,36.11,35.58,35.95,1549844,ADSK
2013-08-13,36.06,36.81,35.921,36.68,2446497,ADSK
2013-08-14,36.6,36.81,36.17,36.74,2123275,ADSK
2013-08-15,36.46,36.46,35.86,36.04,2470541,ADSK
2013-08-16,36.0,36.13,35.532,35.94,2803738,ADSK
2013-08-19,35.96,36.36,35.4,35.41,1745021,ADSK
2013-08-20,35.45,35.99,35.052,35.69,1893306,ADSK
2013-08-21,35.69,36.04,35.57,35.62,2227252,ADSK
2013-08-22,35.71,36.22,35.7,36.13,2758242,ADSK
2013-08-23,38.895,41.72,38.75,38.91,16680525,ADSK
2013-08-26,38.59,39.2355,37.74,37.89,6674562,ADSK
2013-08-27,37.38,37.6,36.954,36.99,4629560,ADSK
2013-08-28,36.95,37.21,36.68,36.895,3196172,ADSK
2013-08-29,36.75,37.29,36.72,37.02,2335636,ADSK
2013-08-30,37.04,37.1199,36.5601,36.75,1859403,ADSK
2013-09-03,37.11,37.71,36.8314,37.13,1981258,ADSK
2013-09-04,37.05,37.41,36.9,37.12,3630787,ADSK
2013-09-05,37.1,37.29,36.95,37.04,1969161,ADSK
2013-09-06,37.25,37.33,36.68,37.14,3792082,ADSK
2013-09-09,37.18,37.83,37.14,37.7,1867257,ADSK
2013-09-10,37.89,38.15,37.87,38.08,2078764,ADSK
2013-09-11,38.03,38.34,37.78,38.31,3108276,ADSK
2013-09-12,38.26,38.44,37.84,37.88,2062990,ADSK
2013-09-13,38.06,38.33,38.0,38.18,1970907,ADSK
2013-09-16,38.55,39.11,38.55,39.07,4700342,ADSK
2013-09-17,39.09,39.375,38.89,39.31,2514372,ADSK
2013-09-18,39.5,40.68,39.405,40.62,4679631,ADSK
2013-09-19,40.61,41.19,40.42,40.94,4134654,ADSK
2013-09-20,40.96,41.13,40.68,41.0,3318422,ADSK
2013-09-23,40.57,41.14,40.3462,40.76,3129750,ADSK
2013-09-24,40.74,41.02,40.23,40.82,2842744,ADSK
2013-09-25,40.64,41.1,40.235,40.669,2696780,ADSK
2013-09-26,40.8,42.41,40.75,41.94,7341082,ADSK
2013-09-27,41.59,42.11,41.45,41.79,3170404,ADSK
2013-09-30,41.21,41.4399,40.55,41.17,4475077,ADSK
2013-10-01,40.36,40.87,40.17,40.49,8342446,ADSK
2013-10-02,41.29,42.82,41.03,42.55,13162788,ADSK
2013-10-03,41.54,42.25,41.21,42.15,7238204,ADSK
2013-10-04,41.96,42.79,41.68,42.49,3926518,ADSK
2013-10-07,41.93,42.18,41.615,41.69,2723462,ADSK
2013-10-08,41.65,41.94,40.235,40.39,3882795,ADSK
2013-10-09,40.47,40.62,39.36,39.96,5027963,ADSK
2013-10-10,40.13,40.76,40.09,40.61,2643387,ADSK
2013-10-11,40.57,41.13,40.39,41.05,2203002,ADSK
2013-10-14,40.6,41.325,40.11,41.0,3443596,ADSK
2013-10-15,41.04,41.1552,40.7,40.89,3259173,ADSK
2013-10-16,41.0,41.135,40.66,40.78,2082839,ADSK
2013-10-17,40.52,40.685,39.85,40.41,3446536,ADSK
2013-10-18,40.39,40.72,40.12,40.28,2712298,ADSK
2013-10-21,40.36,40.62,39.83,40.02,1995565,ADSK
2013-10-22,40.27,40.41,39.9,40.0,1644820,ADSK
2013-10-23,39.76,39.99,39.24,39.49,1898241,ADSK
2013-10-24,39.59,40.36,39.54,40.2,2350624,ADSK
2013-10-25,40.52,40.52,39.705,39.87,1341752,ADSK
2013-10-28,39.8,40.04,39.46,39.67,1189730,ADSK
2013-10-29,39.86,40.3,39.51,40.3,2255665,ADSK
2013-10-30,40.3,40.72,39.93,40.04,2625706,ADSK
2013-10-31,40.1,40.34,39.855,39.9,2224741,ADSK
2013-11-01,40.11,41.94,40.09,41.89,5897250,ADSK
2013-11-04,41.85,42.0,41.495,41.8,2733983,ADSK
2013-11-05,41.65,42.005,41.055,41.71,3311154,ADSK
2013-11-06,41.96,42.15,41.54,42.02,2777206,ADSK
2013-11-07,42.25,43.17,41.41,41.76,3885679,ADSK
2013-11-08,41.89,42.77,41.73,42.76,2151409,ADSK
2013-11-11,42.71,43.74,42.44,43.48,3664975,ADSK
2013-11-12,43.29,43.7373,43.25,43.61,2003290,ADSK
2013-11-13,43.54,43.7,43.15,43.54,2652943,ADSK
2013-11-14,42.97,44.21,42.895,44.13,2635432,ADSK
2013-11-15,44.2,45.03,43.88,44.11,2898389,ADSK
2013-11-18,44.14,44.4,43.24,43.3,2327215,ADSK
2013-11-19,43.18,43.35,42.16,42.28,3621957,ADSK
2013-11-20,42.5,43.04,42.21,42.34,2803354,ADSK
2013-11-21,42.58,43.595,42.2101,43.53,4253980,ADSK
2013-11-22,43.64,45.95,43.55,45.86,7219012,ADSK
2013-11-25,45.55,45.73,44.93,45.39,3759016,ADSK
2013-11-26,45.39,45.52,45.0,45.28,2557113,ADSK
2013-11-27,45.4,45.74,45.05,45.44,2152028,ADSK
2013-11-29,45.28,45.4,44.97,45.25,1174008,ADSK
2013-12-02,45.27,45.55,44.95,45.42,1871666,ADSK
2013-12-03,45.4,45.98,45.2,45.765,2491270,ADSK
2013-12-04,45.81,46.47,45.575,46.29,2598727,ADSK
2013-12-05,46.18,46.56,45.81,45.94,2270101,ADSK
2013-12-06,46.56,46.57,46.159,46.419,2032721,ADSK
2013-12-09,45.8,46.85,45.75,46.78,2023825,ADSK
2013-12-10,46.29,46.98,46.26,46.79,2518735,ADSK
2013-12-11,46.94,47.05,45.64,45.75,3146301,ADSK
2013-12-12,45.85,46.17,45.25,45.51,3244287,ADSK
2013-12-13,45.99,48.385,45.8,47.74,5599538,ADSK
2013-12-16,47.71,48.0,47.17,47.185,2471770,ADSK
2013-12-17,47.19,47.71,47.0,47.5,2174977,ADSK
2013-12-18,47.34,48.295,46.6,48.27,2920996,ADSK
2013-12-19,48.13,48.45,47.89,48.045,1617223,ADSK
2013-12-20,48.1,49.22,47.84,49.19,5075652,ADSK
2013-12-23,49.31,49.53,49.0701,49.46,1854727,ADSK
2013-12-24,49.35,49.73,49.1801,49.7,852485,ADSK
2013-12-26,49.63,49.85,49.36,49.39,1499246,ADSK
2013-12-27,49.61,49.9,49.39,49.54,1206137,ADSK
2013-12-30,49.6,49.79,49.07,49.58,909899,ADSK
2013-12-31,49.79,50.5,49.61,50.319,2002280,ADSK
2014-01-02,49.33,49.74,48.88,49.25,2488043,ADSK
2014-01-03,49.11,49.5,48.78,48.9,1934150,ADSK
2014-01-06,48.98,49.29,48.29,48.55,1856499,ADSK
2014-01-07,48.89,50.104,48.63,49.68,2002471,ADSK
2014-01-08,49.5,50.55,49.05,50.24,2047387,ADSK
2014-01-09,50.82,51.68,50.74,51.08,3716379,ADSK
2014-01-10,51.14,51.48,50.644,51.47,2182743,ADSK
2014-01-13,52.0,52.7,51.31,51.57,4561673,ADSK
2014-01-14,51.65,52.74,51.29,52.64,2876407,ADSK
2014-01-15,52.83,53.62,52.8,53.29,3241210,ADSK
2014-01-16,53.22,53.73,52.98,53.6,2403308,ADSK
2014-01-17,53.63,53.73,53.04,53.24,2123219,ADSK
2014-01-21,53.42,54.18,53.03,53.3,2153261,ADSK
2014-01-22,53.18,53.5,52.31,52.37,3108450,ADSK
2014-01-23,52.68,52.68,51.71,51.86,3593210,ADSK
2014-01-24,51.65,51.65,50.25,50.44,4254062,ADSK
2014-01-27,50.63,50.95,49.3301,50.59,3640930,ADSK
2014-01-28,50.48,51.285,50.455,51.24,1818844,ADSK
2014-01-29,50.76,51.0,49.61,49.65,2728953,ADSK
2014-01-30,51.55,51.9,50.71,51.52,4046089,ADSK
2014-01-31,50.77,51.625,50.7,51.25,2155298,ADSK
2014-02-03,51.01,51.49,48.93,49.33,4320396,ADSK
2014-02-04,49.79,50.38,49.63,50.12,2032323,ADSK
2014-02-05,49.87,50.11,49.37,49.96,1699151,ADSK
2014-02-06,49.89,51.1075,49.7,50.96,1827250,ADSK
2014-02-07,51.05,52.185,50.822,51.99,2650430,ADSK
2014-02-10,51.84,52.49,51.75,52.28,2340651,ADSK
2014-02-11,52.55,53.09,52.3,52.92,1961023,ADSK
2014-02-12,52.93,53.88,52.76,53.77,3001462,ADSK
2014-02-13,53.51,54.49,53.39,54.13,3033103,ADSK
2014-02-14,53.94,54.97,53.94,54.17,3346484,ADSK
2014-02-18,54.17,54.86,53.8001,54.52,2750807,ADSK
2014-02-19,54.52,55.1725,54.37,54.47,2310664,ADSK
2014-02-20,54.37,54.98,53.6,54.9,1847406,ADSK
2014-02-21,55.1,55.55,54.62,55.4,2534750,ADSK
2014-02-24,55.4,55.98,54.45,54.47,4212883,ADSK
2014-02-25,54.45,54.7699,54.03,54.66,2484556,ADSK
2014-02-26,54.82,55.03,53.89,54.72,3838457,ADSK
2014-02-27,57.2,58.68,53.72,54.28,11610022,ADSK
2014-02-28,54.1,54.16,51.89,52.48,6954041,ADSK
2014-03-03,51.32,51.72,50.59,51.67,6328677,ADSK
2014-03-04,52.32,53.53,52.05,53.5,3841406,ADSK
2014-03-05,53.15,53.7,52.99,53.44,2133827,ADSK
2014-03-06,53.6,53.94,53.42,53.74,2273916,ADSK
2014-03-07,53.68,53.92,53.25,53.61,1477894,ADSK
2014-03-10,53.61,53.65,52.57,52.59,1839293,ADSK
2014-03-11,52.66,53.26,52.52,52.81,2126520,ADSK
2014-03-12,52.59,52.6099,51.63,52.34,1982479,ADSK
2014-03-13,52.62,52.73,50.131,50.47,4004655,ADSK
2014-03-14,50.52,51.03,50.32,50.47,2811716,ADSK
2014-03-17,50.88,51.74,50.69,51.28,1957440,ADSK
2014-03-18,51.38,52.465,51.3,52.43,1683209,ADSK
2014-03-19,52.66,52.9,50.86,51.05,3825323,ADSK
2014-03-20,50.91,51.79,50.78,51.61,2717365,ADSK
2014-03-21,52.07,52.07,50.0367,50.04,3862729,ADSK
2014-03-24,50.11,50.49,49.14,49.74,2705461,ADSK
2014-03-25,49.87,50.75,49.461,49.78,2555776,ADSK
2014-03-26,49.85,50.37,48.63,48.68,2973654,ADSK
2014-03-27,48.6,48.6,47.91,48.28,4610761,ADSK
2014-03-28,48.44,48.96,47.92,48.34,2210582,ADSK
2014-03-31,48.78,49.695,48.69,49.18,2895775,ADSK
2014-04-01,48.86,50.12,48.48,50.07,2833768,ADSK
2014-04-02,50.1,50.29,49.43,49.58,2068969,ADSK
2014-04-03,49.71,49.9,48.18,48.31,2877822,ADSK
2014-04-04,48.85,49.14,46.54,47.32,5314457,ADSK
2014-04-07,47.08,47.5,46.19,46.59,2269682,ADSK
2014-04-08,46.68,47.44,46.27,47.15,3128200,ADSK
2014-04-09,47.48,48.59,47.22,48.49,3074663,ADSK
2014-04-10,48.44,48.44,45.89,45.97,4297797,ADSK
2014-04-11,45.34,45.85,44.76,45.19,8206720,ADSK
2014-04-14,45.74,46.34,45.27,45.83,2463303,ADSK
2014-04-15,46.09,46.88,45.221,46.82,3221762,ADSK
2014-04-16,47.26,47.635,46.63,47.55,2050687,ADSK
2014-04-17,47.39,48.89,47.13,48.49,3302876,ADSK
2014-04-21,48.64,48.87,48.06,48.4,3048501,ADSK
2014-04-22,48.4,49.38,48.23,49.01,1742650,ADSK
2014-04-23,48.65,48.95,47.93,48.23,1624583,ADSK
2014-04-24,48.73,48.9,47.22,47.72,2241537,ADSK
2014-04-25,47.63,48.08,46.93,47.0,2368758,ADSK
2014-04-28,47.79,48.22,46.07,46.62,3470607,ADSK
2014-04-29,46.8,47.59,46.5,47.57,1883672,ADSK
2014-04-30,47.4,48.02,47.11,48.02,1624629,ADSK
2014-05-01,47.84,48.94,47.81,48.42,2323577,ADSK
2014-05-02,48.47,48.7,47.54,47.68,2144163,ADSK
2014-05-05,47.61,47.86,47.08,47.52,1389059,ADSK
2014-05-06,47.31,47.61,46.97,47.03,1690682,ADSK
2014-05-07,47.07,47.23,46.09,46.76,2014675,ADSK
2014-05-08,46.68,47.79,46.24,46.82,1936955,ADSK
2014-05-09,46.77,47.0,46.11,46.85,961685,ADSK
2014-05-12,47.04,48.93,47.0,48.61,3270362,ADSK
2014-05-13,48.79,49.05,48.17,48.32,2172270,ADSK
2014-05-14,48.55,48.95,48.03,48.07,1749877,ADSK
2014-05-15,48.05,48.23,47.07,47.82,3485698,ADSK
2014-05-16,50.45,52.07,49.6101,51.6699,7928673,ADSK
2014-05-19,51.22,52.5,51.22,51.55,2841825,ADSK
2014-05-20,51.64,51.72,50.53,51.07,2182051,ADSK
2014-05-21,51.24,51.629,50.58,50.93,2374757,ADSK
2014-05-22,50.97,51.7,50.765,51.51,1588605,ADSK
2014-05-23,51.68,52.06,51.15,52.0,1152756,ADSK
2014-05-27,52.05,52.745,51.89,52.47,1590948,ADSK
2014-05-28,52.58,52.65,51.56,51.72,1957186,ADSK
2014-05-29,51.88,52.77,51.74,52.69,2476967,ADSK
2014-05-30,52.79,52.79,52.07,52.37,1826820,ADSK
2014-06-02,52.45,52.75,51.73,52.52,1596820,ADSK
2014-06-03,52.5,53.18,52.25,53.15,2434409,ADSK
2014-06-04,52.88,53.24,52.74,53.03,1242592,ADSK
2014-06-05,52.95,53.74,52.83,53.72,1422683,ADSK
2014-06-06,54.0,55.43,53.92,54.87,2313535,ADSK
2014-06-09,54.66,54.87,54.17,54.51,2130414,ADSK
2014-06-10,54.27,54.58,53.95,54.08,1162759,ADSK
2014-06-11,53.8,54.11,53.54,54.09,991833,ADSK
2014-06-12,53.86,54.41,53.67,53.85,1147572,ADSK
2014-06-13,54.12,54.45,53.77,54.25,1766029,ADSK
2014-06-16,53.87,54.88,53.87,54.58,1584907,ADSK
2014-06-17,54.15,55.0,54.15,54.63,1942531,ADSK
2014-06-18,55.0,57.17,54.99,56.96,4853960,ADSK
2014-06-19,56.78,57.17,55.67,56.31,1977733,ADSK
2014-06-20,56.37,56.37,55.86,56.19,1870342,ADSK
2014-06-23,56.12,56.43,55.84,56.17,885609,ADSK
2014-06-24,56.11,56.4899,55.71,55.8,1066927,ADSK
2014-06-25,55.8,56.0,55.45,55.62,1579377,ADSK
2014-06-26,55.88,56.26,55.44,56.25,1069215,ADSK
2014-06-27,55.63,56.43,55.63,56.4,1131708,ADSK
2014-06-30,56.2,56.69,55.82,56.38,2253400,ADSK
2014-07-01,56.07,57.3,55.97,57.13,2329946,ADSK
2014-07-02,56.78,57.59,56.76,56.83,1361897,ADSK
2014-07-03,57.03,57.28,56.84,56.88,842211,ADSK
2014-07-07,56.76,56.8,55.84,55.93,1376395,ADSK
2014-07-08,56.05,56.2,54.54,55.64,2106985,ADSK
2014-07-09,55.89,55.98,55.25,55.63,1097776,ADSK
2014-07-10,55.37,55.99,54.78,55.435,1708942,ADSK
2014-07-11,55.55,55.71,55.0,55.57,1226931,ADSK
2014-07-14,55.81,56.17,55.7,56.04,1241562,ADSK
2014-07-15,55.96,56.11,55.17,55.48,1147179,ADSK
2014-07-16,55.72,55.79,55.24,55.42,1064570,ADSK
2014-07-17,55.42,55.98,55.17,55.42,2873540,ADSK
2014-07-18,55.78,57.39,55.47,57.3599,2614103,ADSK
2014-07-21,56.91,57.2,55.95,56.2,2022664,ADSK
2014-07-22,56.34,56.93,56.34,56.39,1754309,ADSK
2014-07-23,56.77,56.87,55.85,55.88,2008979,ADSK
2014-07-24,56.12,56.47,55.87,56.0,1641966,ADSK
2014-07-25,55.82,55.955,55.14,55.23,1964709,ADSK
2014-07-28,55.26,55.52,54.51,55.19,1460003,ADSK
2014-07-29,55.32,55.84,55.23,55.47,1371700,ADSK
2014-07-30,55.79,55.95,55.29,55.61,1067699,ADSK
2014-07-31,54.98,55.19,53.17,53.35,2805931,ADSK
2014-08-01,53.36,53.82,52.481,53.34,2439803,ADSK
2014-08-04,53.37,54.31,53.3,54.15,1905264,ADSK
2014-08-05,53.79,54.68,53.73,54.15,1575029,ADSK
2014-08-06,53.87,54.9,53.4,54.23,2095914,ADSK
2014-08-07,54.58,54.81,53.44,53.63,1334436,ADSK
2014-08-08,53.67,54.235,53.48,53.91,1897775,ADSK
2014-08-11,54.17,54.39,53.81,54.34,1920332,ADSK
2014-08-12,53.95,54.77,53.95,54.62,1520472,ADSK
2014-08-13,54.64,55.82,54.64,55.79,1223533,ADSK
2014-08-14,55.35,56.92,55.35,56.28,3602345,ADSK
2014-08-15,58.44,58.53,51.88,52.66,14280610,ADSK
2014-08-18,53.04,53.9,52.88,53.79,4700845,ADSK
2014-08-19,53.95,54.03,53.55,53.75,2290894,ADSK
2014-08-20,53.66,53.91,53.17,53.59,3147130,ADSK
2014-08-21,53.68,53.93,53.5,53.78,1751673,ADSK
2014-08-22,53.89,53.89,53.39,53.46,2312454,ADSK
2014-08-25,53.7,53.83,53.2,53.54,1052591,ADSK
2014-08-26,53.52,54.59,53.52,54.24,1947676,ADSK
2014-08-27,54.34,54.5,53.73,53.78,1161333,ADSK
2014-08-28,53.63,54.27,53.31,54.0,1250666,ADSK
2014-08-29,54.28,54.39,53.445,53.64,1774866,ADSK
2014-09-02,53.955,53.955,52.88,53.46,1793306,ADSK
2014-09-03,53.8,54.41,53.46,54.36,1940591,ADSK
2014-09-04,54.27,55.25,53.95,54.18,2137483,ADSK
2014-09-05,54.09,54.37,53.83,54.18,2099302,ADSK
2014-09-08,54.17,54.93,54.11,54.37,1175212,ADSK
2014-09-09,54.2,54.38,53.53,53.64,1372955,ADSK
2014-09-10,53.58,53.88,53.27,53.37,1418441,ADSK
2014-09-11,53.19,54.145,52.81,54.13,1862396,ADSK
2014-09-12,54.07,54.25,52.69,53.54,3253038,ADSK
2014-09-15,52.99,53.91,52.99,53.73,4057962,ADSK
2014-09-16,53.56,54.76,53.48,54.75,3440688,ADSK
2014-09-17,54.32,55.21,54.05,54.89,3410028,ADSK
2014-09-18,55.1,55.91,55.0,55.73,2960357,ADSK
2014-09-19,55.85,55.98,54.845,55.61,4684280,ADSK
2014-09-22,55.24,55.42,54.12,54.88,4380307,ADSK
2014-09-23,54.7,55.15,54.7,54.95,2227312,ADSK
2014-09-24,55.04,55.715,54.25,55.66,3608035,ADSK
2014-09-25,55.57,55.6499,54.395,54.43,3394533,ADSK
2014-09-26,54.4,54.66,53.8,54.28,3518377,ADSK
2014-09-29,53.68,55.08,53.52,55.04,1784708,ADSK
2014-09-30,55.11,55.37,54.19,55.1,2384588,ADSK
2014-10-01,53.48,56.0,53.0,55.66,9834197,ADSK
2014-10-02,56.78,58.75,56.415,57.74,10205237,ADSK
2014-10-03,57.9,58.49,57.81,58.12,3592743,ADSK
2014-10-06,58.38,58.68,58.12,58.18,2691122,ADSK
2014-10-07,57.87,57.97,56.54,56.59,3293033,ADSK
2014-10-08,56.54,57.18,55.59,57.08,2846529,ADSK
2014-10-09,57.01,57.64,55.72,56.07,3988842,ADSK
2014-10-10,55.96,56.34,53.57,53.72,5370811,ADSK
2014-10-13,53.45,53.68,51.89,51.94,3838301,ADSK
2014-10-14,52.53,52.53,49.58,50.13,5947448,ADSK
2014-10-15,49.01,50.67,48.38,50.52,4815777,ADSK
2014-10-16,49.34,50.24,49.28,49.89,2944470,ADSK
2014-10-17,50.35,51.21,50.14,50.79,2390484,ADSK
2014-10-20,50.74,51.84,50.15,51.82,2905272,ADSK
2014-10-21,52.44,53.105,52.06,52.8,1784404,ADSK
2014-10-22,52.84,53.11,52.08,52.25,2794322,ADSK
2014-10-23,52.63,54.15,52.46,53.55,2292038,ADSK
2014-10-24,53.8,54.49,53.53,54.45,1882087,ADSK
2014-10-27,54.25,54.97,54.07,54.77,1235968,ADSK
2014-10-28,54.97,56.1,54.85,56.1,2073353,ADSK
2014-10-29,56.01,56.7,55.58,55.96,1205254,ADSK
2014-10-30,55.87,57.477,55.81,57.37,1626996,ADSK
2014-10-31,58.51,58.74,57.47,57.54,2370288,ADSK
2014-11-03,57.77,58.37,57.37,57.77,2541435,ADSK
2014-11-04,57.58,58.37,57.53,58.24,2154083,ADSK
2014-11-05,58.46,58.7,57.74,58.32,1748494,ADSK
2014-11-06,58.6,59.33,58.45,59.2,1809234,ADSK
2014-11-07,59.29,59.54,58.55,59.42,1700746,ADSK
2014-11-10,59.32,59.79,59.06,59.4,1773166,ADSK
2014-11-11,59.67,59.67,58.83,58.99,1762144,ADSK
2014-11-12,58.88,59.47,58.83,58.98,1674001,ADSK
2014-11-13,59.35,59.66,58.91,59.31,1779833,ADSK
2014-11-14,59.37,59.89,59.26,59.66,1329724,ADSK
2014-11-17,59.52,59.88,58.79,58.99,1474652,ADSK
2014-11-18,59.48,60.2,59.17,59.23,2378881,ADSK
2014-11-19,59.42,59.44,58.84,59.1,2122094,ADSK
2014-11-20,58.66,59.135,58.29,58.41,3485058,ADSK
2014-11-21,61.0,63.0,60.65,61.95,7463746,ADSK
2014-11-24,61.68,61.8,60.92,61.28,4942227,ADSK
2014-11-25,61.47,62.05,60.8,61.03,2232587,ADSK
2014-11-26,61.04,61.55,60.93,61.35,1074771,ADSK
2014-11-28,61.76,62.49,61.4,62.0,989322,ADSK
2014-12-01,61.72,61.97,60.5,60.51,1543321,ADSK
2014-12-02,60.5,61.13,60.22,60.74,1793984,ADSK
2014-12-03,60.54,61.48,60.54,61.45,1514466,ADSK
2014-12-04,61.14,61.53,60.83,61.09,1020687,ADSK
2014-12-05,61.13,61.42,60.65,60.9,1190695,ADSK
2014-12-08,60.27,61.08,59.92,60.1,1465306,ADSK
2014-12-09,59.48,60.33,59.13,60.17,1112159,ADSK
2014-12-10,59.68,60.14,58.81,58.91,1355815,ADSK
2014-12-11,59.25,60.14,58.68,58.82,922713,ADSK
2014-12-12,58.7,59.6,58.45,58.88,1543016,ADSK
2014-12-15,59.12,59.73,58.21,58.21,1977140,ADSK
2014-12-16,57.07,57.85,56.47,56.63,2656261,ADSK
2014-12-17,56.5,57.17,56.12,57.01,1507323,ADSK
2014-12-18,57.92,59.47,57.38,59.46,2267091,ADSK
2014-12-19,59.49,60.34,59.36,59.9,3121258,ADSK
2014-12-22,60.02,60.66,59.7,60.19,849502,ADSK
2014-12-23,60.34,60.98,59.99,60.65,1055936,ADSK
2014-12-24,60.77,61.34,60.53,60.99,355479,ADSK
2014-12-26,60.92,61.51,60.89,61.03,680016,ADSK
2014-12-29,60.83,60.98,60.324,60.755,650143,ADSK
2014-12-30,60.24,60.915,60.1775,60.51,1226083,ADSK
2014-12-31,60.83,61.23,60.01,60.06,1899167,ADSK
2015-01-02,60.06,60.49,58.95,59.53,901928,ADSK
2015-01-05,59.15,59.44,58.46,58.66,2130647,ADSK
2015-01-06,58.89,59.22,57.31,57.5,1941688,ADSK
2015-01-07,57.78,58.5199,57.1,57.38,1218693,ADSK
2015-01-08,57.87,59.13,57.74,58.8,1307198,ADSK
2015-01-09,58.78,59.17,57.6,58.27,1348655,ADSK
2015-01-12,58.34,58.55,57.14,57.29,1506466,ADSK
2015-01-13,57.68,58.99,56.86,57.34,1589305,ADSK
2015-01-14,56.59,57.12,55.9,56.41,1324320,ADSK
2015-01-15,56.38,56.62,55.57,55.71,1129475,ADSK
2015-01-16,55.59,56.95,55.514,56.85,1012944,ADSK
2015-01-20,57.27,57.44,56.33,57.1,1175233,ADSK
2015-01-21,56.78,58.19,56.475,57.55,1666162,ADSK
2015-01-22,57.89,58.63,56.9732,58.27,1602130,ADSK
2015-01-23,58.32,58.85,58.01,58.19,1212893,ADSK
2015-01-26,58.28,58.5101,57.43,58.23,855927,ADSK
2015-01-27,57.56,57.762,55.54,56.15,1963334,ADSK
2015-01-28,56.34,56.694,54.49,54.59,2177203,ADSK
2015-01-29,54.58,55.47,54.08,55.36,1114333,ADSK
2015-01-30,54.78,55.32,53.89,54.005,1477952,ADSK
2015-02-02,54.34,54.34,53.02,54.115,1980920,ADSK
2015-02-03,54.5,55.01,53.92,54.92,1601412,ADSK
2015-02-04,55.1,56.99,55.09,56.44,2350773,ADSK
2015-02-05,56.45,56.57,55.86,56.23,1672455,ADSK
2015-02-06,56.49,57.75,56.29,57.07,1514228,ADSK
2015-02-09,56.83,57.76,56.82,57.34,1435309,ADSK
2015-02-10,57.63,58.74,57.63,58.5,1958692,ADSK
2015-02-11,58.35,58.84,58.14,58.3,1344626,ADSK
2015-02-12,58.69,59.1,58.4301,59.07,855517,ADSK
2015-02-13,59.24,60.76,59.095,60.67,2028496,ADSK
2015-02-17,60.58,61.14,60.3,61.13,1464177,ADSK
2015-02-18,60.8,61.5,60.5,61.11,2517144,ADSK
2015-02-19,61.15,61.9,61.08,61.46,2167425,ADSK
2015-02-20,61.16,62.41,60.96,62.37,1797997,ADSK
2015-02-23,62.42,62.42,61.38,61.95,1858232,ADSK
2015-02-24,61.89,62.25,61.51,62.07,1479590,ADSK
2015-02-25,62.15,62.57,61.82,62.01,1788106,ADSK
2015-02-26,62.09,62.95,60.691,61.01,3911009,ADSK
2015-02-27,63.05,65.0,62.59,64.24,5326364,ADSK
2015-03-02,64.05,64.72,63.65,64.0,2927592,ADSK
2015-03-03,63.47,63.96,62.67,62.7,3196901,ADSK
2015-03-04,62.48,62.69,61.13,62.52,2588828,ADSK
2015-03-05,62.5,63.15,61.99,62.95,2201368,ADSK
2015-03-06,62.26,62.68,61.36,61.74,1716486,ADSK
2015-03-09,61.65,62.24,61.51,61.76,1226563,ADSK
2015-03-10,61.02,61.19,59.52,59.64,2789349,ADSK
2015-03-11,59.88,60.67,59.7,59.88,2505565,ADSK
2015-03-12,60.02,60.44,59.81,60.14,1841077,ADSK
2015-03-13,59.88,60.57,59.41,60.48,1952707,ADSK
2015-03-16,60.68,61.64,60.68,61.5,1421303,ADSK
2015-03-17,61.2,61.619,61.17,61.43,1184869,ADSK
2015-03-18,60.93,61.97,60.6303,61.63,3138426,ADSK
2015-03-19,61.6,61.83,60.94,61.0,1786321,ADSK
2015-03-20,61.45,61.49,60.87,60.98,3533873,ADSK
2015-03-23,60.95,61.38,60.754,60.83,1200478,ADSK
2015-03-24,60.68,61.44,60.43,61.07,1314569,ADSK
2015-03-25,60.95,61.035,59.35,59.35,1932369,ADSK
2015-03-26,58.7,59.38,58.46,58.72,1902913,ADSK
2015-03-27,58.65,59.32,58.48,58.72,2385033,ADSK
2015-03-30,58.86,59.37,58.72,59.3,4320748,ADSK
2015-03-31,58.36,59.4,58.36,58.64,2882630,ADSK
2015-04-01,57.68,59.06,57.21,58.74,3445195,ADSK
2015-04-02,58.79,60.07,58.4883,59.82,2533826,ADSK
2015-04-06,59.26,60.03,58.87,59.71,2329497,ADSK
2015-04-07,59.81,61.14,59.4701,60.685,2002681,ADSK
2015-04-08,60.89,61.96,60.78,61.825,2249541,ADSK
2015-04-09,62.19,62.87,61.8,62.81,2030412,ADSK
2015-04-10,62.49,63.09,62.04,62.74,961328,ADSK
2015-04-13,62.74,63.0,61.75,61.77,1220993,ADSK
2015-04-14,61.95,62.33,61.42,62.01,2309264,ADSK
2015-04-15,62.12,62.42,61.26,61.505,2257972,ADSK
2015-04-16,61.18,61.76,60.86,61.66,1067141,ADSK
2015-04-17,61.01,61.12,59.68,60.35,1911343,ADSK
2015-04-20,60.82,61.33,60.62,61.04,1322813,ADSK
2015-04-21,61.38,61.82,61.19,61.61,1399593,ADSK
2015-04-22,61.87,62.2299,61.36,62.13,1097147,ADSK
2015-04-23,61.87,63.21,61.84,62.75,1384412,ADSK
2015-04-24,62.95,62.95,62.11,62.64,1082904,ADSK
2015-04-27,62.0,62.17,60.35,60.6,3421562,ADSK
2015-04-28,60.64,61.22,60.2,60.66,1789293,ADSK
2015-04-29,60.37,60.97,59.05,59.54,2293081,ADSK
2015-04-30,58.9,58.92,56.38,56.83,5330033,ADSK
2015-05-01,57.11,57.68,56.75,57.585,2042899,ADSK
2015-05-04,57.65,58.17,57.42,57.755,1755318,ADSK
2015-05-05,57.38,57.67,56.54,56.74,1183604,ADSK
2015-05-06,57.11,57.37,55.77,56.19,1187041,ADSK
2015-05-07,56.14,56.69,55.92,56.35,1146069,ADSK
2015-05-08,57.01,57.76,56.73,57.265,1560010,ADSK
2015-05-11,57.23,57.97,57.14,57.45,1270654,ADSK
2015-05-12,57.23,57.42,56.53,56.8,2599346,ADSK
2015-05-13,56.94,58.72,56.8,58.69,2561918,ADSK
2015-05-14,59.03,59.37,58.47,58.98,2662746,ADSK
2015-05-15,59.23,59.42,58.67,58.8,1240076,ADSK
2015-05-18,58.61,58.76,58.14,58.4,1871271,ADSK
2015-05-19,58.56,58.65,57.37,57.52,5439723,ADSK
2015-05-20,56.8,58.47,56.2,57.58,7858564,ADSK
2015-05-21,57.39,57.73,56.9,57.51,3407343,ADSK
2015-05-22,57.44,57.775,56.38,56.39,2515642,ADSK
2015-05-26,56.23,56.23,54.51,55.085,3738253,ADSK
2015-05-27,54.94,55.8129,54.81,55.49,2235135,ADSK
2015-05-28,55.31,55.69,54.5,54.55,2568238,ADSK
2015-05-29,54.44,54.75,54.14,54.15,3208930,ADSK
2015-06-01,54.39,54.6968,53.75,54.39,2718323,ADSK
2015-06-02,54.18,54.88,53.92,54.35,1927902,ADSK
2015-06-03,54.68,55.33,54.4,54.94,2867863,ADSK
2015-06-04,54.35,54.7599,53.65,53.73,2744703,ADSK
2015-06-05,53.82,54.64,53.44,54.61,2850758,ADSK
2015-06-08,54.61,54.77,54.2,54.24,2681475,ADSK
2015-06-09,54.21,54.3,53.865,53.92,2296322,ADSK
2015-06-10,54.24,55.02,54.01,54.97,2381035,ADSK
2015-06-11,54.2,54.56,53.99,54.48,1979876,ADSK
2015-06-12,54.29,54.4068,53.9101,54.06,1473572,ADSK
2015-06-15,52.96,53.72,52.69,53.56,1920565,ADSK
2015-06-16,53.23,53.77,53.17,53.435,1798773,ADSK
2015-06-17,53.36,53.84,53.19,53.575,1244349,ADSK
2015-06-18,53.73,54.31,53.51,54.165,1497029,ADSK
2015-06-19,54.2,54.25,53.48,53.57,2216171,ADSK
2015-06-22,53.9,54.77,53.86,54.55,2714910,ADSK
2015-06-23,54.54,54.7,53.8501,54.09,1795214,ADSK
2015-06-24,53.99,54.65,53.73,53.91,1607419,ADSK
2015-06-25,53.99,54.09,53.26,53.3,1693606,ADSK
2015-06-26,53.39,53.44,51.81,52.2,3871145,ADSK
2015-06-29,51.43,51.62,50.35,50.41,2425348,ADSK
2015-06-30,51.09,51.09,49.84,50.075,3551563,ADSK
2015-07-01,50.59,50.73,50.1,50.385,2854746,ADSK
2015-07-02,50.43,50.94,50.3,50.83,2770348,ADSK
2015-07-06,50.41,51.1,50.2,50.95,2441605,ADSK
2015-07-07,51.35,53.77,51.25,53.29,6125623,ADSK
2015-07-08,52.72,53.07,52.233,52.475,3808070,ADSK
2015-07-09,53.07,53.53,52.46,52.46,2746306,ADSK
2015-07-10,52.99,53.01,51.66,52.51,6029041,ADSK
2015-07-13,53.0,53.26,52.55,52.84,1962364,ADSK
2015-07-14,52.79,53.56,52.6501,53.3,1665772,ADSK
2015-07-15,53.2,53.48,52.46,52.58,2128489,ADSK
2015-07-16,53.1,53.24,52.49,52.5,1795131,ADSK
2015-07-17,52.4,52.4,51.84,52.19,1968938,ADSK
2015-07-20,52.19,52.41,51.81,51.85,1461484,ADSK
2015-07-21,52.235,52.77,51.93,52.12,1509006,ADSK
2015-07-22,52.68,52.68,51.8,52.0,1207692,ADSK
2015-07-23,52.0,52.95,51.88,52.345,1699404,ADSK
2015-07-24,52.32,52.61,51.52,51.78,1335916,ADSK
2015-07-27,51.44,51.5,50.95,51.05,1392903,ADSK
2015-07-28,50.83,51.06,49.88,50.89,2407506,ADSK
2015-07-29,50.85,51.11,49.885,50.09,2568278,ADSK
2015-07-30,50.04,50.68,49.5,50.6,1893378,ADSK
2015-07-31,50.92,51.1,50.38,50.58,1671959,ADSK
2015-08-03,52.99,53.33,51.75,53.3,4625718,ADSK
2015-08-04,53.72,54.26,53.27,54.15,3043009,ADSK
2015-08-05,53.99,54.73,53.87,54.11,1867237,ADSK
2015-08-06,54.2,54.3,52.8,52.94,1616271,ADSK
2015-08-07,52.78,53.09,52.19,53.03,1063797,ADSK
2015-08-10,53.59,54.38,53.39,54.38,1394420,ADSK
2015-08-11,54.04,54.56,53.62,54.06,1641043,ADSK
2015-08-12,53.57,54.96,53.08,54.82,2339239,ADSK
2015-08-13,54.24,55.06,54.03,54.61,1873763,ADSK
2015-08-14,54.55,55.0,54.35,54.86,1091157,ADSK
2015-08-17,54.79,55.41,54.334,55.4,1047566,ADSK
2015-08-18,55.28,55.41,54.44,54.59,1215989,ADSK
2015-08-19,54.47,54.72,53.72,54.32,1366425,ADSK
2015-08-20,53.71,54.0972,53.1,53.1,2646422,ADSK
2015-08-21,52.55,53.07,51.75,51.76,3370937,ADSK
2015-08-24,48.94,50.65,46.77,49.39,5094255,ADSK
2015-08-25,50.89,50.89,48.11,48.17,4101884,ADSK
2015-08-26,49.51,49.565,48.2,49.13,4923448,ADSK
2015-08-27,49.62,50.58,49.0911,50.0,7302079,ADSK
2015-08-28,47.76,49.0,46.26,47.52,12496771,ADSK
2015-08-31,47.33,47.33,46.4309,46.75,5038326,ADSK
2015-09-01,45.72,46.54,45.34,45.49,4605870,ADSK
2015-09-02,46.11,46.31,44.46,45.99,6797381,ADSK
2015-09-03,46.19,46.3499,45.67,45.94,4776604,ADSK
2015-09-04,45.2,45.94,45.115,45.37,2552714,ADSK
2015-09-08,46.12,46.85,46.01,46.81,3951127,ADSK
2015-09-09,47.21,47.45,46.03,46.16,9429458,ADSK
2015-09-10,45.97,46.7199,45.82,46.23,6143521,ADSK
2015-09-11,46.01,46.38,45.76,46.3,1933916,ADSK
2015-09-14,45.39,46.35,45.38,46.15,2163874,ADSK
2015-09-15,46.16,47.02,46.13,46.62,2525492,ADSK
2015-09-16,46.57,46.99,46.5,46.9,2517404,ADSK
2015-09-17,46.79,47.385,46.44,46.78,2839424,ADSK
2015-09-18,46.17,47.3,46.06,46.48,3875408,ADSK
2015-09-21,46.58,47.6,46.5,47.41,3194802,ADSK
2015-09-22,46.89,47.45,46.34,46.93,3505787,ADSK
2015-09-23,46.85,47.57,46.665,46.92,2715101,ADSK
2015-09-24,46.59,47.29,46.22,47.05,2323713,ADSK
2015-09-25,47.09,47.93,46.74,46.97,2169122,ADSK
2015-09-28,47.05,47.2699,45.96,46.14,2297855,ADSK
2015-09-29,46.13,46.37,45.01,45.24,3901959,ADSK
2015-09-30,45.39,45.98,43.9,44.14,6357993,ADSK
2015-10-01,43.68,44.35,42.78,43.14,7593804,ADSK
2015-10-02,42.6,44.04,42.06,44.0,4404520,ADSK
2015-10-05,44.3,44.57,43.99,44.29,2982057,ADSK
2015-10-06,44.21,44.84,43.7743,44.8,4756410,ADSK
2015-10-07,44.83,45.96,44.8,45.9,3918588,ADSK
2015-10-08,45.88,47.405,45.87,47.31,3120639,ADSK
2015-10-09,47.41,51.67,47.39,51.57,9182547,ADSK
2015-10-12,51.38,51.77,50.78,51.55,4496355,ADSK
2015-10-13,51.42,52.53,51.02,52.08,4986405,ADSK
2015-10-14,52.1,52.15,51.24,51.37,2647867,ADSK
2015-10-15,51.53,52.385,51.53,52.16,1869795,ADSK
2015-10-16,52.37,52.54,51.57,52.04,3564670,ADSK
2015-10-19,51.91,52.7431,51.66,52.44,3104103,ADSK
2015-10-20,51.99,52.34,51.69,52.0,2466624,ADSK
2015-10-21,52.34,52.39,51.08,51.13,1692557,ADSK
2015-10-22,51.5,53.321,51.5,52.59,2456543,ADSK
2015-10-23,52.8,52.8447,51.86,52.39,2569054,ADSK
2015-10-26,53.24,53.67,52.94,53.61,3245609,ADSK
2015-10-27,53.44,54.13,53.18,54.1,3133666,ADSK
2015-10-28,54.24,55.82,53.95,55.5,3951354,ADSK
2015-10-29,55.21,55.31,54.82,55.06,2054933,ADSK
2015-10-30,53.07,55.6,53.0,55.19,3081987,ADSK
2015-11-02,55.51,57.03,55.16,56.89,3198017,ADSK
2015-11-03,56.9,58.56,56.63,57.93,2857284,ADSK
2015-11-04,57.9,58.11,57.48,57.83,2243356,ADSK
2015-11-05,61.0,63.72,60.14,63.49,12562533,ADSK
2015-11-06,62.8,63.92,62.24,63.88,4828173,ADSK
2015-11-09,62.54,63.63,62.39,63.51,3820182,ADSK
2015-11-10,61.88,63.37,61.82,63.36,3786620,ADSK
2015-11-11,63.51,63.64,62.095,62.12,4474430,ADSK
2015-11-12,62.0,62.42,61.38,61.75,3752644,ADSK
2015-11-13,61.6,61.71,60.18,60.45,3337991,ADSK
2015-11-16,60.78,61.72,60.07,60.93,4054679,ADSK
2015-11-17,61.17,62.4,60.87,61.25,2976551,ADSK
2015-11-18,61.28,61.61,60.1,61.25,3014368,ADSK
2015-11-19,61.47,62.65,61.04,62.39,3594327,ADSK
2015-11-20,60.55,60.88,58.55,60.55,7665544,ADSK
2015-11-23,60.42,63.27,60.42,62.71,2903747,ADSK
2015-11-24,62.24,63.355,62.04,63.08,1882985,ADSK
2015-11-25,63.17,63.3,62.72,62.92,1220481,ADSK
2015-11-27,63.04,63.26,62.69,63.05,674381,ADSK
2015-11-30,63.02,63.89,62.78,63.47,2137071,ADSK
2015-12-01,63.58,64.77,63.58,64.72,1927122,ADSK
2015-12-02,64.53,64.99,64.17,64.55,3217391,ADSK
2015-12-03,64.86,64.99,64.19,64.41,4277062,ADSK
2015-12-04,64.66,65.78,64.26,65.29,1885980,ADSK
2015-12-07,65.5,65.73,63.37,63.75,1987168,ADSK
2015-12-08,63.25,64.27,62.64,63.96,1488371,ADSK
2015-12-09,63.82,64.51,62.8,63.25,1364928,ADSK
2015-12-10,63.23,63.92,63.03,63.24,1211834,ADSK
2015-12-11,62.78,63.1,60.83,61.1,1840934,ADSK
2015-12-14,60.87,61.2456,59.844,60.74,2312296,ADSK
2015-12-15,61.21,62.27,60.82,61.09,1740325,ADSK
2015-12-16,61.36,62.03,60.95,61.93,1666238,ADSK
2015-12-17,61.94,62.0999,60.74,60.74,1702460,ADSK
2015-12-18,60.45,60.9,59.48,59.52,4337810,ADSK
2015-12-21,59.66,60.63,59.53,60.16,1554685,ADSK
2015-12-22,60.64,61.235,59.84,60.985,1107167,ADSK
2015-12-23,61.23,62.19,60.8401,62.04,1045282,ADSK
2015-12-24,62.03,62.34,60.65,61.85,417286,ADSK
2015-12-28,61.68,61.963,61.2,61.86,989124,ADSK
2015-12-29,62.11,62.81,61.95,62.22,1004250,ADSK
2015-12-30,62.26,63.16,61.93,62.25,929914,ADSK
2015-12-31,62.13,62.85,60.91,60.93,1353915,ADSK
2016-01-04,60.01,60.54,59.24,60.31,2070653,ADSK
2016-01-05,60.39,60.8,60.01,60.39,1323627,ADSK
2016-01-06,59.46,59.8,58.95,59.54,3306268,ADSK
2016-01-07,58.36,58.69,55.97,55.98,3927892,ADSK
2016-01-08,56.17,56.46,54.6,55.06,2376784,ADSK
2016-01-11,55.3,55.55,54.07,55.23,2020662,ADSK
2016-01-12,55.51,56.5,54.55,54.79,2439184,ADSK
2016-01-13,55.07,55.07,49.85,50.87,9264892,ADSK
2016-01-14,51.04,52.86,50.15,52.65,4160615,ADSK
2016-01-15,50.99,51.36,48.95,49.4,5792204,ADSK
2016-01-19,49.4,49.89,47.08,47.59,3473071,ADSK
2016-01-20,46.81,48.45,45.12,47.9,3555253,ADSK
2016-01-21,47.98,48.55,46.94,47.87,2410513,ADSK
2016-01-22,48.64,49.34,48.355,49.03,1820110,ADSK
2016-01-25,48.81,49.19,47.86,47.97,1684905,ADSK
2016-01-26,48.29,48.67,47.3935,48.42,2046693,ADSK
2016-01-27,48.34,48.9,46.242,46.49,3296839,ADSK
2016-01-28,46.95,47.4,45.035,45.27,3138847,ADSK
2016-01-29,45.72,46.83,45.34,46.82,2273663,ADSK
2016-02-01,46.65,47.98,46.04,47.65,2164681,ADSK
2016-02-02,47.0,47.47,45.63,45.89,1812868,ADSK
2016-02-03,49.9,50.9,47.47,49.56,6834198,ADSK
2016-02-04,49.46,50.74,48.615,49.51,2402754,ADSK
2016-02-05,48.98,49.24,45.82,46.17,3490948,ADSK
2016-02-08,45.58,45.76,42.24,43.45,3008958,ADSK
2016-02-09,42.45,44.55,41.6,42.64,3241930,ADSK
2016-02-10,43.27,44.44,42.89,43.72,2702599,ADSK
2016-02-11,42.8,43.69,41.85,43.26,2507913,ADSK
2016-02-12,43.73,45.04,43.01,44.92,1883854,ADSK
2016-02-16,44.98,45.92,44.22,44.89,2603498,ADSK
2016-02-17,45.34,47.07,45.34,46.67,1917552,ADSK
2016-02-18,46.79,48.2,46.77,47.75,2846483,ADSK
2016-02-19,47.58,50.34,47.4,49.91,3659440,ADSK
2016-02-22,49.9,50.766,49.47,50.35,2235197,ADSK
2016-02-23,49.92,50.63,49.28,49.69,1966871,ADSK
2016-02-24,49.25,49.65,48.218,49.18,6582902,ADSK
2016-02-25,49.49,50.28,48.75,49.42,8672523,ADSK
2016-02-26,50.93,51.88,49.25,51.19,11190122,ADSK
2016-02-29,50.98,52.58,50.95,51.74,3014537,ADSK
2016-03-01,52.4,54.365,52.12,54.31,2822908,ADSK
2016-03-02,54.02,54.43,53.65,54.41,1423739,ADSK
2016-03-03,54.09,54.82,53.5,54.79,1445688,ADSK
2016-03-04,55.25,57.12,55.02,56.25,2792837,ADSK
2016-03-07,55.87,58.3399,55.42,58.17,2632186,ADSK
2016-03-08,57.67,57.945,56.03,56.86,2416795,ADSK
2016-03-09,57.13,57.42,55.85,56.69,2179751,ADSK
2016-03-10,57.0,57.0,54.57,55.95,2404967,ADSK
2016-03-11,56.9,57.2,56.3,56.61,3418419,ADSK
2016-03-14,56.21,56.95,55.98,56.7,2004498,ADSK
2016-03-15,56.45,56.46,55.54,56.32,1511331,ADSK
2016-03-16,56.22,57.5,55.94,56.97,2281197,ADSK
2016-03-17,56.92,57.34,56.39,57.06,1591422,ADSK
2016-03-18,57.69,58.61,57.3,57.81,2486468,ADSK
2016-03-21,57.69,58.225,57.07,58.17,1384741,ADSK
2016-03-22,57.8,58.6,57.0301,57.98,1297525,ADSK
2016-03-23,57.9,58.37,57.16,57.29,1502504,ADSK
2016-03-24,56.96,57.53,56.18,57.37,1152559,ADSK
2016-03-28,57.31,57.6,56.35,57.11,1121790,ADSK
2016-03-29,56.74,58.41,56.26,58.23,987332,ADSK
2016-03-30,58.52,59.34,57.79,57.9,1350747,ADSK
2016-03-31,57.83,58.618,57.47,58.31,1365069,ADSK
2016-04-01,56.57,57.84,55.34,57.77,3741187,ADSK
2016-04-04,57.8,58.57,57.01,58.19,1313980,ADSK
2016-04-05,57.62,57.96,56.99,57.11,1138059,ADSK
2016-04-06,57.06,57.8,56.47,57.78,1628168,ADSK
2016-04-07,57.36,57.51,56.32,56.39,1451304,ADSK
2016-04-08,56.85,57.33,56.46,56.76,1161381,ADSK
2016-04-11,57.07,57.885,56.77,56.87,1300079,ADSK
2016-04-12,56.98,57.13,55.072,55.92,2598543,ADSK
2016-04-13,56.26,57.835,55.9749,57.71,1562370,ADSK
2016-04-14,57.76,58.4,57.41,58.08,990814,ADSK
2016-04-15,58.0,58.52,57.44,58.42,1792906,ADSK
2016-04-18,58.22,59.19,58.12,59.14,1599157,ADSK
2016-04-19,59.18,59.44,58.68,59.13,1159865,ADSK
2016-04-20,59.17,59.84,58.86,59.39,1270028,ADSK
2016-04-21,59.44,60.49,59.42,60.07,1755273,ADSK
2016-04-22,60.13,60.29,59.18,59.54,1012296,ADSK
2016-04-25,59.36,60.0,59.31,59.99,1337668,ADSK
2016-04-26,60.0,61.02,59.92,61.01,1645551,ADSK
2016-04-27,61.0,62.42,60.84,61.4,2429931,ADSK
2016-04-28,60.81,62.34,60.72,61.39,2500793,ADSK
2016-04-29,60.93,61.24,59.14,59.82,1742752,ADSK
2016-05-02,60.0,61.42,59.47,61.37,1318969,ADSK
2016-05-03,60.87,61.2,59.7,60.34,1802443,ADSK
2016-05-04,59.93,60.015,58.36,58.73,2281740,ADSK
2016-05-05,59.07,59.39,58.34,58.46,1475812,ADSK
2016-05-06,58.44,59.82,58.03,58.66,2085436,ADSK
2016-05-09,58.67,59.34,58.49,58.79,1606702,ADSK
2016-05-10,58.91,59.66,58.8911,59.57,2507050,ADSK
2016-05-11,59.42,59.73,59.02,59.03,1878741,ADSK
2016-05-12,59.26,59.58,57.23,58.06,1960510,ADSK
2016-05-13,57.86,58.78,57.62,57.87,1565356,ADSK
2016-05-16,57.94,59.36,57.78,59.08,2768571,ADSK
2016-05-17,58.93,59.285,57.87,57.98,1881451,ADSK
2016-05-18,57.84,58.35,57.31,57.76,2455348,ADSK
2016-05-19,57.69,58.24,56.83,57.52,2272064,ADSK
2016-05-20,57.3,57.98,55.35,56.19,4816156,ADSK
2016-05-23,56.18,57.248,55.89,56.96,3313956,ADSK
2016-05-24,57.25,58.55,57.17,58.46,1980965,ADSK
2016-05-25,58.75,59.94,58.75,58.91,2025619,ADSK
2016-05-26,58.87,59.12,57.895,58.11,1461594,ADSK
2016-05-27,58.2,59.37,58.2,59.34,1909769,ADSK
2016-05-31,59.6,59.67,57.74,58.27,3000833,ADSK
2016-06-01,57.97,58.74,57.95,58.3,1506323,ADSK
2016-06-02,58.23,58.77,57.75,58.76,1032141,ADSK
2016-06-03,58.56,58.61,57.36,58.29,1172759,ADSK
2016-06-06,58.42,58.83,58.14,58.67,1606677,ADSK
2016-06-07,58.63,59.0,58.25,58.68,1354395,ADSK
2016-06-08,58.64,58.825,58.21,58.53,796424,ADSK
2016-06-09,58.23,58.45,57.66,57.79,893517,ADSK
2016-06-10,57.12,57.44,56.1,56.18,1470975,ADSK
2016-06-13,55.92,56.86,55.8,55.89,1333688,ADSK
2016-06-14,55.76,55.94,55.29,55.71,1443429,ADSK
2016-06-15,55.98,56.94,55.71,56.61,1452147,ADSK
2016-06-16,56.16,56.87,55.71,56.77,1437504,ADSK
2016-06-17,56.74,56.99,56.07,56.68,2216994,ADSK
2016-06-20,57.47,58.2,57.28,57.56,1080177,ADSK
2016-06-21,57.76,58.2,57.39,58.07,1078406,ADSK
2016-06-22,57.72,58.29,57.33,57.38,1071480,ADSK
2016-06-23,58.01,59.07,57.75,59.06,1410187,ADSK
2016-06-24,56.01,56.67,53.85,54.04,4567322,ADSK
2016-06-27,53.34,53.5388,49.82,50.54,4721108,ADSK
2016-06-28,51.12,51.96,50.42,51.48,2461324,ADSK
2016-06-29,51.82,53.68,51.55,53.22,2449719,ADSK
2016-06-30,53.3,54.14,52.99,54.14,1875376,ADSK
2016-07-01,54.12,55.22,53.6001,54.34,1497048,ADSK
2016-07-05,53.92,53.98,52.32,52.8,1223895,ADSK
2016-07-06,52.52,53.09,51.89,52.96,1115396,ADSK
2016-07-07,53.13,53.6,52.9375,53.53,1143763,ADSK
2016-07-08,53.9,55.28,53.73,55.14,1285500,ADSK
2016-07-11,55.62,55.9599,55.44,55.49,919343,ADSK
2016-07-12,55.91,57.53,55.77,57.38,1758977,ADSK
2016-07-13,57.57,58.0,56.84,56.87,1621805,ADSK
2016-07-14,57.57,58.285,56.9,58.16,1840717,ADSK
2016-07-15,58.4,58.44,57.44,57.98,1325089,ADSK
2016-07-18,57.91,58.42,57.3988,58.01,1204315,ADSK
2016-07-19,57.87,58.15,57.34,57.52,861702,ADSK
2016-07-20,57.85,58.6299,57.38,58.27,1987442,ADSK
2016-07-21,58.12,58.885,57.54,57.58,1176398,ADSK
2016-07-22,57.83,58.91,57.46,58.78,710677,ADSK
2016-07-25,58.75,58.99,58.11,58.22,870299,ADSK
2016-07-26,58.18,58.93,58.06,58.75,936539,ADSK
2016-07-27,58.75,59.78,58.501,59.62,1543615,ADSK
2016-07-28,59.49,60.25,59.12,59.45,942911,ADSK
2016-07-29,59.5,59.67,58.64,59.45,1194477,ADSK
2016-08-01,59.33,59.93,59.01,59.74,1304641,ADSK
2016-08-02,59.53,59.58,57.34,57.87,1389452,ADSK
2016-08-03,57.78,58.4,56.7989,57.95,2727538,ADSK
2016-08-04,58.09,58.87,57.96,58.25,1631293,ADSK
2016-08-05,58.44,59.48,58.25,59.33,1729356,ADSK
2016-08-08,59.46,59.88,59.26,59.37,1297562,ADSK
2016-08-09,59.52,60.495,59.405,60.34,1518387,ADSK
2016-08-10,60.31,60.389,59.81,60.3,893671,ADSK
2016-08-11,60.49,61.75,58.7809,61.71,1629216,ADSK
2016-08-12,61.36,61.96,60.95,61.83,1337432,ADSK
2016-08-15,61.9,63.21,61.4031,62.98,1576635,ADSK
2016-08-16,62.91,63.2592,62.61,62.65,1609969,ADSK
2016-08-17,62.59,62.846,61.99,62.79,1124239,ADSK
2016-08-18,62.89,63.76,62.72,63.5,1951122,ADSK
2016-08-19,63.34,63.84,62.6,63.74,1380800,ADSK
2016-08-22,63.33,63.59,62.68,63.29,1192688,ADSK
2016-08-23,63.62,64.0,63.32,63.46,1554989,ADSK
2016-08-24,63.31,63.79,62.96,63.17,1498740,ADSK
2016-08-25,63.21,63.92,63.0,63.7,3075495,ADSK
2016-08-26,66.0,69.21,65.06,68.87,6591406,ADSK
2016-08-29,68.5,68.89,67.86,68.32,3127566,ADSK
2016-08-30,67.8,68.75,67.52,68.03,2403324,ADSK
2016-08-31,67.85,68.05,67.01,67.4,2264582,ADSK
2016-09-01,67.42,67.67,66.78,67.37,1299821,ADSK
2016-09-02,67.93,68.48,67.6,68.01,1114226,ADSK
2016-09-06,68.2,68.2,67.05,67.69,1775543,ADSK
2016-09-07,67.58,68.76,67.57,68.6,1956620,ADSK
2016-09-08,68.41,69.15,68.16,68.81,1640543,ADSK
2016-09-09,68.17,68.652,66.84,66.84,2205537,ADSK
2016-09-12,65.92,67.47,65.39,67.35,2676075,ADSK
2016-09-13,66.31,66.9,65.36,65.78,2290076,ADSK
2016-09-14,65.76,66.24,65.06,65.51,1843715,ADSK
2016-09-15,65.7,67.4,65.5,67.39,2290616,ADSK
2016-09-16,66.9,67.99,66.36,67.6,7049208,ADSK
2016-09-19,67.95,69.2,67.65,68.13,2029703,ADSK
2016-09-20,68.67,69.57,68.32,68.79,1693430,ADSK
2016-09-21,68.91,71.78,68.91,71.69,3217240,ADSK
2016-09-22,72.26,72.62,71.76,72.35,1858380,ADSK
2016-09-23,72.19,72.42,71.53,71.67,1568668,ADSK
2016-09-26,71.27,71.64,70.58,71.08,1490533,ADSK
2016-09-27,70.97,71.93,70.83,71.9,1465676,ADSK
2016-09-28,72.2,72.69,71.55,72.65,1797111,ADSK
2016-09-29,72.59,72.8,71.41,71.59,1425419,ADSK
2016-09-30,72.03,72.59,71.41,72.33,1513358,ADSK
2016-10-03,71.15,72.26,70.85,71.18,2202833,ADSK
2016-10-04,71.32,72.53,71.0,71.42,1557611,ADSK
2016-10-05,71.57,73.24,71.57,73.21,1708223,ADSK
2016-10-06,73.18,73.4,71.76,72.83,1415103,ADSK
2016-10-07,72.8,72.8,71.472,72.01,1598028,ADSK
2016-10-10,72.0,73.07,72.0,72.21,1260227,ADSK
2016-10-11,72.31,72.77,69.86,70.17,1704090,ADSK
2016-10-12,70.43,70.6,69.76,70.33,1419863,ADSK
2016-10-13,69.66,69.704,68.4,69.29,1690586,ADSK
2016-10-14,71.23,71.23,69.29,69.46,1169268,ADSK
2016-10-17,69.33,69.859,68.77,68.85,1080445,ADSK
2016-10-18,69.92,70.32,69.551,70.13,1047236,ADSK
2016-10-19,70.13,70.94,69.86,70.78,957167,ADSK
2016-10-20,70.75,71.4,70.07,71.13,1127374,ADSK
2016-10-21,70.85,71.3425,70.0,71.18,1117542,ADSK
2016-10-24,71.73,72.75,71.2,72.22,1342082,ADSK
2016-10-25,72.07,72.41,70.92,71.36,1754365,ADSK
2016-10-26,71.23,72.0,70.6,70.66,1118942,ADSK
2016-10-27,71.22,72.12,70.46,70.58,1216293,ADSK
2016-10-28,70.71,72.44,70.59,71.86,1502059,ADSK
2016-10-31,72.29,72.66,71.48,72.28,1397631,ADSK
2016-11-01,72.4,72.4,69.38,70.1,1957511,ADSK
2016-11-02,70.18,70.4,67.87,68.68,2032670,ADSK
2016-11-03,68.91,69.21,67.52,67.61,1422980,ADSK
2016-11-04,67.15,70.236,67.15,69.44,2714110,ADSK
2016-11-07,70.81,72.12,70.32,72.0,2361589,ADSK
2016-11-08,71.77,72.99,71.36,72.69,1519589,ADSK
2016-11-09,69.54,73.93,69.51,72.63,3060867,ADSK
2016-11-10,73.5,75.18,71.68,73.49,2917554,ADSK
2016-11-11,73.2,74.04,72.88,73.81,2710504,ADSK
2016-11-14,74.37,75.18,73.44,73.55,2451590,ADSK
2016-11-15,73.86,75.75,73.7501,75.15,2192775,ADSK
2016-11-16,74.92,78.42,74.7899,77.57,4173256,ADSK
2016-11-17,77.54,78.58,77.08,78.46,1775175,ADSK
2016-11-18,78.21,78.4,76.48,76.9,2243358,ADSK
2016-11-21,77.4,77.65,75.435,75.52,2183339,ADSK
2016-11-22,75.49,75.78,74.68,75.21,1990244,ADSK
2016-11-23,75.04,75.45,74.005,75.15,1352249,ADSK
2016-11-25,75.51,76.18,75.05,75.83,786332,ADSK
2016-11-28,75.52,76.31,74.93,75.18,1614447,ADSK
2016-11-29,75.31,75.98,75.03,75.26,2834539,ADSK
2016-11-30,72.71,74.72,70.55,72.61,8438398,ADSK
2016-12-01,72.77,73.24,69.0,69.22,4349874,ADSK
2016-12-02,69.02,70.87,68.06,70.57,3173622,ADSK
2016-12-05,70.44,72.41,70.15,71.18,2230221,ADSK
2016-12-06,71.27,77.87,70.73,76.32,7002108,ADSK
2016-12-07,76.26,80.915,75.42,80.34,7717440,ADSK
2016-12-08,80.58,82.77,80.0,81.74,4003357,ADSK
2016-12-09,82.29,83.08,80.66,81.11,2371297,ADSK
2016-12-12,81.07,81.76,77.58,78.37,2862460,ADSK
2016-12-13,78.99,80.34,78.8,79.67,2734407,ADSK
2016-12-14,79.69,79.92,76.15,76.83,3289259,ADSK
2016-12-15,76.86,79.43,75.97,78.92,3745442,ADSK
2016-12-16,79.03,79.23,76.34,76.48,5326956,ADSK
2016-12-19,76.76,77.08,75.42,75.7,2005494,ADSK
2016-12-20,76.16,76.535,74.88,76.01,1630903,ADSK
2016-12-21,76.05,76.28,75.27,75.63,1568023,ADSK
2016-12-22,75.33,75.63,74.34,74.58,2102411,ADSK
2016-12-23,74.6,76.05,74.45,76.0,1501659,ADSK
2016-12-27,76.06,76.5,75.4,75.98,1156585,ADSK
2016-12-28,75.93,76.02,74.51,75.02,878482,ADSK
2016-12-29,74.87,75.44,74.5,74.98,1019463,ADSK
2016-12-30,75.4,75.42,73.6,74.01,1529905,ADSK
2017-01-03,74.61,77.1,74.5,76.18,1896507,ADSK
2017-01-04,76.19,77.96,76.09,77.52,1889516,ADSK
2017-01-05,77.08,77.63,76.33,76.93,1368229,ADSK
2017-01-06,77.28,79.81,76.89,79.3,1587682,ADSK
2017-01-09,78.95,79.74,78.26,79.59,1489060,ADSK
2017-01-10,79.29,80.37,78.56,79.98,1796204,ADSK
2017-01-11,79.97,81.03,79.17,80.87,1764535,ADSK
2017-01-12,80.72,80.8559,79.24,80.65,1646368,ADSK
2017-01-13,80.72,81.41,80.44,81.32,1667539,ADSK
2017-01-17,80.97,81.23,78.29,78.62,2403471,ADSK
2017-01-18,79.1,80.06,78.69,79.71,1676898,ADSK
2017-01-19,80.26,80.78,79.65,79.98,1498045,ADSK
2017-01-20,80.7,81.89,80.24,81.67,6042539,ADSK
2017-01-23,81.39,81.91,80.91,81.54,1204968,ADSK
2017-01-24,81.6,82.63,81.53,82.0,1814753,ADSK
2017-01-25,82.87,83.96,82.43,82.65,1880649,ADSK
2017-01-26,82.77,82.935,81.48,81.64,1515815,ADSK
2017-01-27,81.98,81.98,80.89,81.76,1487100,ADSK
2017-01-30,81.57,81.67,79.15,81.16,1976275,ADSK
2017-01-31,80.88,81.35,79.8,81.34,1249458,ADSK
2017-02-01,81.09,81.96,80.38,81.28,1440878,ADSK
2017-02-02,80.82,82.87,80.04,82.76,1117014,ADSK
2017-02-03,83.57,84.965,83.14,84.41,1822421,ADSK
2017-02-06,84.45,84.55,82.33,82.82,1925015,ADSK
2017-02-07,82.29,85.11,81.8,84.5,2975440,ADSK
2017-02-08,84.44,84.89,82.58,82.93,2182342,ADSK
2017-02-09,84.34,84.911,83.17,83.88,1808434,ADSK
2017-02-10,83.97,84.46,82.38,83.23,1695088,ADSK
2017-02-13,83.65,84.72,82.94,84.28,4004607,ADSK
2017-02-14,84.25,84.59,82.81,84.54,4043480,ADSK
2017-02-15,84.28,84.935,83.54,84.36,2200824,ADSK
2017-02-16,84.69,85.46,83.83,85.14,1830356,ADSK
2017-02-17,84.72,86.49,83.75,86.4,1816273,ADSK
2017-02-21,87.0,87.52,86.76,87.15,1910450,ADSK
2017-02-22,86.8,87.14,86.17,86.38,1350021,ADSK
2017-02-23,86.69,87.37,85.92,87.1,1367978,ADSK
2017-02-24,86.56,87.69,85.69,87.55,1370189,ADSK
2017-02-27,87.47,87.9462,86.58,87.74,1535237,ADSK
2017-02-28,87.82,87.9,85.99,86.3,1973196,ADSK
2017-03-01,87.38,89.18,86.46,88.93,2501887,ADSK
2017-03-02,88.73,88.73,87.05,87.32,4309355,ADSK
2017-03-03,87.0,88.35,84.98,85.32,4616972,ADSK
2017-03-06,84.3,84.46,82.58,82.94,2572026,ADSK
2017-03-07,82.39,83.44,81.75,82.07,2292982,ADSK
2017-03-08,82.53,83.85,81.82,83.46,2235219,ADSK
2017-03-09,83.22,84.29,82.58,84.24,1935715,ADSK
2017-03-10,84.8,86.18,84.66,86.12,2404312,ADSK
2017-03-13,85.42,87.32,85.31,86.69,2412588,ADSK
2017-03-14,86.6,86.6,85.465,85.91,1396024,ADSK
2017-03-15,86.6,88.69,85.92,88.4,2365841,ADSK
2017-03-16,88.6,89.15,85.97,86.73,8109111,ADSK
2017-03-17,87.13,87.72,86.05,86.22,2446093,ADSK
2017-03-20,86.29,86.48,85.59,86.32,1194115,ADSK
2017-03-21,86.5,86.635,83.53,83.64,2565918,ADSK
2017-03-22,83.9,84.72,83.07,84.6,1567003,ADSK
2017-03-23,84.61,86.07,84.24,85.69,2238329,ADSK
2017-03-24,86.0,87.39,85.59,86.48,2059460,ADSK
2017-03-27,85.41,86.06,83.81,85.44,1774159,ADSK
2017-03-28,85.43,86.1,85.16,85.47,1086768,ADSK
2017-03-29,85.31,86.47,84.9751,86.4,1841568,ADSK
2017-03-30,86.4,87.25,85.775,86.32,946246,ADSK
2017-03-31,86.02,86.9,85.37,86.47,1251607,ADSK
2017-04-03,85.24,87.12,84.66,85.39,2478579,ADSK
2017-04-04,85.16,85.97,84.58,84.95,1497391,ADSK
2017-04-05,85.27,85.79,83.24,83.54,1885286,ADSK
2017-04-06,83.49,84.76,82.7,84.07,1793653,ADSK
2017-04-07,84.07,84.95,83.55,84.79,1920449,ADSK
2017-04-10,84.91,85.88,84.62,85.66,1292762,ADSK
2017-04-11,85.35,86.08,84.48,85.99,1362210,ADSK
2017-04-12,85.87,86.65,84.99,85.62,2405480,ADSK
2017-04-13,85.2,86.18,84.1,84.91,1970859,ADSK
2017-04-17,85.37,86.25,85.29,85.99,1191388,ADSK
2017-04-18,85.39,86.53,85.08,86.41,1321886,ADSK
2017-04-19,86.79,88.59,86.6,87.93,2375609,ADSK
2017-04-20,88.3,88.82,87.16,88.41,1594459,ADSK
2017-04-21,88.63,88.88,88.1,88.58,2111419,ADSK
2017-04-24,89.7,90.94,89.64,90.14,2439751,ADSK
2017-04-25,90.8,90.8,89.81,90.32,1761537,ADSK
2017-04-26,90.31,90.54,89.44,90.23,1615980,ADSK
2017-04-27,90.66,90.77,90.04,90.63,1168152,ADSK
2017-04-28,90.77,90.77,89.2,90.07,1628866,ADSK
2017-05-01,91.75,92.7075,91.17,91.98,1845196,ADSK
2017-05-02,92.22,93.48,91.288,93.45,1706232,ADSK
2017-05-03,93.42,93.94,92.85,93.35,2250591,ADSK
2017-05-04,93.41,93.99,92.93,93.25,1497892,ADSK
2017-05-05,92.32,93.47,92.18,93.24,2147594,ADSK
2017-05-08,93.37,93.66,93.08,93.39,1313377,ADSK
2017-05-09,94.41,95.3,93.99,94.74,2615050,ADSK
2017-05-10,94.75,96.295,94.54,95.87,2031613,ADSK
2017-05-11,95.5,95.9,93.87,95.41,1974060,ADSK
2017-05-12,95.27,95.68,94.76,95.39,1511380,ADSK
2017-05-15,95.73,97.195,95.69,96.63,2762329,ADSK
2017-05-16,97.24,98.05,96.55,98.03,1800173,ADSK
2017-05-17,96.87,97.92,93.87,93.97,3055725,ADSK
2017-05-18,94.04,96.25,93.07,95.83,2877482,ADSK
2017-05-19,108.0,112.18,106.87,109.91,10091614,ADSK
2017-05-22,109.8,114.02,109.76,113.36,4152169,ADSK
2017-05-23,113.25,114.25,112.43,112.97,2638273,ADSK
2017-05-24,113.86,114.06,111.85,112.48,3317361,ADSK
2017-05-25,112.97,114.68,112.97,113.89,2540209,ADSK
2017-05-26,114.24,114.42,112.87,113.03,2109782,ADSK
2017-05-30,112.8,113.66,112.26,113.16,2560329,ADSK
2017-05-31,113.4,113.92,111.5,111.77,3222617,ADSK
2017-06-01,111.72,113.12,110.94,113.03,2322626,ADSK
2017-06-02,113.78,113.88,111.76,112.91,2215115,ADSK
2017-06-05,112.74,113.14,110.23,110.88,4008006,ADSK
2017-06-06,110.4,112.27,110.19,111.45,2444783,ADSK
2017-06-07,111.38,112.08,110.6,111.17,2030080,ADSK
2017-06-08,111.51,111.95,110.2,111.12,2030215,ADSK
2017-06-09,111.16,111.6999,103.62,105.95,3025574,ADSK
2017-06-12,104.21,108.62,100.7,107.44,5134599,ADSK
2017-06-13,107.6,108.24,105.17,107.55,2269770,ADSK
2017-06-14,108.52,108.65,105.0232,106.2,1974826,ADSK
2017-06-15,104.77,106.04,103.48,105.58,1824788,ADSK
2017-06-16,105.5,105.92,103.63,104.88,2566153,ADSK
2017-06-19,105.6,106.7,105.16,106.16,2481454,ADSK
2017-06-20,106.01,107.11,104.3,104.93,1955990,ADSK
2017-06-21,105.88,106.56,104.82,105.69,2645590,ADSK
2017-06-22,105.72,107.26,104.55,106.78,2327895,ADSK
2017-06-23,106.4,108.76,105.3,107.75,3666203,ADSK
2017-06-26,107.76,109.07,105.31,106.12,1873414,ADSK
2017-06-27,105.58,106.45,102.5,102.92,2269652,ADSK
2017-06-28,103.69,104.86,101.54,104.28,1642391,ADSK
2017-06-29,103.57,103.8105,100.0,101.39,2347016,ADSK
2017-06-30,102.32,102.37,100.75,100.82,1671323,ADSK
2017-07-03,101.32,101.82,99.32,99.36,1454329,ADSK
2017-07-05,99.37,103.04,99.22,102.6,2785162,ADSK
2017-07-06,101.59,103.11,100.794,102.05,2605694,ADSK
2017-07-07,102.29,104.28,102.29,103.32,1695293,ADSK
2017-07-10,103.33,104.185,102.38,103.74,1191787,ADSK
2017-07-11,103.47,104.73,102.98,104.3,1461747,ADSK
2017-07-12,105.61,107.08,104.76,106.68,2621915,ADSK
2017-07-13,107.49,108.5,106.38,107.07,1427981,ADSK
2017-07-14,107.46,108.91,107.01,108.74,1480998,ADSK
2017-07-17,108.9,109.0,106.56,106.94,1180729,ADSK
2017-07-18,106.67,107.85,106.23,107.7,866009,ADSK
2017-07-19,108.5,110.5,108.47,110.25,2044357,ADSK
2017-07-20,109.72,110.5,108.88,109.91,1270906,ADSK
2017-07-21,109.41,110.54,109.08,109.75,1116428,ADSK
2017-07-24,109.59,110.89,109.335,110.81,1953438,ADSK
2017-07-25,110.91,112.4,110.2,112.26,1342529,ADSK
2017-07-26,112.5,114.1,112.41,114.08,1891155,ADSK
2017-07-27,114.97,115.25,109.32,111.52,2362950,ADSK
2017-07-28,110.6,112.2754,110.3326,111.5,946232,ADSK
2017-07-31,111.65,112.315,109.78,110.79,1400294,ADSK
2017-08-01,111.27,112.59,111.1,111.38,1315628,ADSK
2017-08-02,111.08,111.38,107.28,109.13,1757248,ADSK
2017-08-03,107.95,108.5,105.6,107.88,2255620,ADSK
2017-08-04,108.35,109.04,107.56,108.39,1490923,ADSK
2017-08-07,108.67,111.0,108.4,109.82,1493121,ADSK
2017-08-08,109.38,110.27,108.0,108.35,1224209,ADSK
2017-08-09,107.69,107.96,106.54,107.45,1152146,ADSK
2017-08-10,106.56,107.54,104.77,104.98,1878256,ADSK
2017-08-11,105.75,108.7577,105.1,108.01,1461174,ADSK
2017-08-14,109.2,110.0,108.01,108.9,1637895,ADSK
2017-08-15,109.02,110.1,108.12,109.8,1263288,ADSK
2017-08-16,110.36,110.93,109.36,110.49,1320473,ADSK
2017-08-17,110.07,110.82,107.73,107.89,1738684,ADSK
2017-08-18,107.86,110.1,107.19,108.56,1164390,ADSK
2017-08-21,108.37,110.3,108.37,109.75,1279193,ADSK
2017-08-22,110.31,112.235,109.77,111.01,1709003,ADSK
2017-08-23,110.91,111.34,110.05,110.65,1636197,ADSK
2017-08-24,110.58,111.25,109.04,110.61,3128431,ADSK
2017-08-25,115.0,119.73,113.54,114.97,7121029,ADSK
2017-08-28,115.06,115.14,110.01,111.48,3618404,ADSK
2017-08-29,109.65,111.895,109.25,111.27,1859022,ADSK
2017-08-30,111.27,113.67,110.61,113.29,1459278,ADSK
2017-08-31,113.63,114.7,112.815,114.46,1467187,ADSK
2017-09-01,114.63,115.62,113.65,113.71,1566451,ADSK
2017-09-05,113.46,114.81,112.52,113.77,3092938,ADSK
2017-09-06,114.4,114.78,112.65,113.79,2339923,ADSK
2017-09-07,114.14,114.465,113.19,114.05,1731436,ADSK
2017-09-08,114.17,115.72,114.1,114.44,2656502,ADSK
2017-09-11,112.98,117.125,112.22,116.48,2294704,ADSK
2017-09-12,116.35,116.99,114.98,116.16,1607028,ADSK
2017-09-13,116.04,116.5,115.25,116.18,1449980,ADSK
2017-09-14,115.62,116.14,114.5,115.47,1649661,ADSK
2017-09-15,115.62,115.62,113.88,114.13,6232568,ADSK
2017-09-18,113.74,114.66,112.87,113.84,2029988,ADSK
2017-09-19,113.77,114.06,112.97,113.08,1954846,ADSK
2017-09-20,113.07,113.339,111.35,112.73,1783172,ADSK
2017-09-21,112.82,113.0,111.37,112.29,1154701,ADSK
2017-09-22,111.68,112.82,111.64,111.78,1085041,ADSK
2017-09-25,111.67,111.83,108.65,109.82,2026308,ADSK
2017-09-26,110.59,111.38,108.83,110.61,1590486,ADSK
2017-09-27,110.21,113.47,110.21,111.96,1731396,ADSK
2017-09-28,111.4,111.96,110.52,111.45,1358251,ADSK
2017-09-29,111.25,112.76,111.0,112.26,2033109,ADSK
2017-10-02,110.6915,113.76,110.68,112.47,1961449,ADSK
2017-10-03,112.39,113.73,111.67,113.63,1044820,ADSK
2017-10-04,113.79,114.07,112.35,114.05,1122918,ADSK
2017-10-05,114.5,116.83,113.9,116.54,1673847,ADSK
2017-10-06,116.18,117.61,115.81,116.96,1806150,ADSK
2017-10-09,116.8,117.52,116.64,117.14,847113,ADSK
2017-10-10,117.22,117.53,116.32,117.05,931453,ADSK
2017-10-11,117.02,118.66,116.93,118.57,1078416,ADSK
2017-10-12,118.55,119.84,118.51,118.99,1236621,ADSK
2017-10-13,119.77,119.77,118.4498,119.63,1262946,ADSK
2017-10-16,119.69,119.97,118.67,119.2,1179639,ADSK
2017-10-17,119.35,119.7599,118.06,118.72,1184676,ADSK
2017-10-18,118.5,118.86,117.7834,118.54,1010683,ADSK
2017-10-19,119.0,119.32,117.57,119.29,1099460,ADSK
2017-10-20,119.98,121.88,119.7,120.81,1647622,ADSK
2017-10-23,120.99,121.72,118.73,118.99,1487850,ADSK
2017-10-24,118.96,119.61,117.9,119.29,1337784,ADSK
2017-10-25,119.0,120.25,118.05,119.94,1080018,ADSK
2017-10-26,120.21,121.95,119.46,121.35,903374,ADSK
2017-10-27,121.61,123.97,121.4,123.58,1523684,ADSK
2017-10-30,123.04,124.28,121.9,123.91,1610478,ADSK
2017-10-31,124.28,125.01,123.42,124.96,1840426,ADSK
2017-11-01,125.63,126.44,123.4,124.78,1622830,ADSK
2017-11-02,125.5,125.65,123.51,124.72,1736032,ADSK
2017-11-03,124.5,125.5,124.1101,124.85,1309792,ADSK
2017-11-06,125.0,125.09,123.19,123.82,1003236,ADSK
2017-11-07,124.26,124.54,122.61,123.4,828383,ADSK
2017-11-08,123.49,124.21,123.17,123.84,892522,ADSK
2017-11-09,122.9,123.09,120.01,122.4,1465485,ADSK
2017-11-10,121.95,123.32,121.31,123.11,929442,ADSK
2017-11-13,124.34,125.02,122.685,124.64,1216739,ADSK
2017-11-14,124.4,124.82,123.16,123.87,1225282,ADSK
2017-11-15,123.87,125.01,122.44,124.02,1442079,ADSK
2017-11-16,124.79,127.0,124.64,127.0,1545183,ADSK
2017-11-17,127.49,127.92,125.87,127.49,1460974,ADSK
2017-11-20,127.51,128.28,126.11,126.28,1786212,ADSK
2017-11-21,127.13,128.17,126.97,127.71,1642893,ADSK
2017-11-22,128.01,128.685,126.835,127.77,1469495,ADSK
2017-11-24,127.74,129.54,127.65,129.5,1013550,ADSK
2017-11-27,130.19,130.92,129.26,130.24,2337226,ADSK
2017-11-28,130.76,131.1,127.49,129.95,4976594,ADSK
2017-11-29,114.03,114.46,106.2,109.34,19486960,ADSK
2017-11-30,109.64,111.579,106.54,109.7,8480972,ADSK
2017-12-01,108.81,110.12,106.29,107.06,4922928,ADSK
2017-12-04,108.0,108.69,105.16,107.95,3985983,ADSK
2017-12-05,107.91,109.49,106.55,106.59,3002528,ADSK
2017-12-06,105.73,107.83,105.73,106.92,1686633,ADSK
2017-12-07,106.2,110.18,106.0,109.61,3074229,ADSK
2017-12-08,109.6,110.17,106.69,107.16,3124700,ADSK
2017-12-11,106.87,107.95,106.15,106.83,2412343,ADSK
2017-12-12,106.32,107.98,105.58,106.33,2026067,ADSK
2017-12-13,107.03,107.89,105.51,106.02,1982883,ADSK
2017-12-14,105.95,107.12,105.95,106.25,1504151,ADSK
2017-12-15,106.55,108.93,106.47,108.4,2704189,ADSK
2017-12-18,108.66,109.43,107.28,107.48,2362554,ADSK
2017-12-19,107.24,107.84,105.37,105.39,1861975,ADSK
2017-12-20,106.02,106.02,104.19,105.03,2513900,ADSK
2017-12-21,105.58,105.6699,103.65,104.43,3920749,ADSK
2017-12-22,104.85,104.85,103.78,103.89,1534573,ADSK
2017-12-26,103.45,104.15,103.19,103.8,1322563,ADSK
2017-12-27,103.97,105.199,103.48,104.58,1111843,ADSK
2017-12-28,104.66,105.22,104.2,105.07,870897,ADSK
2017-12-29,105.04,105.65,104.5301,104.83,1068392,ADSK
2018-01-02,105.34,107.16,104.3861,107.12,2040702,ADSK
2018-01-03,107.0,109.78,106.99,109.38,1953782,ADSK
2018-01-04,110.13,112.21,109.23,112.07,2158663,ADSK
2018-01-05,113.07,113.35,110.41,110.84,2384231,ADSK
2018-01-08,110.42,111.74,109.04,111.42,1782074,ADSK
2018-01-09,111.57,112.31,110.65,112.11,1848859,ADSK
2018-01-10,111.71,112.61,110.55,111.47,1645019,ADSK
2018-01-11,111.67,113.96,111.47,113.26,2715967,ADSK
2018-01-12,113.57,116.09,113.07,115.91,2553043,ADSK
2018-01-16,116.24,117.08,111.72,111.98,2698986,ADSK
2018-01-17,112.88,113.1,111.06,113.0,2932163,ADSK
2018-01-18,112.28,114.15,112.05,112.55,1625153,ADSK
2018-01-19,112.96,115.91,112.37,115.29,2804201,ADSK
2018-01-22,115.25,118.45,114.025,117.43,2905877,ADSK
2018-01-23,117.14,119.07,116.501,118.73,1985443,ADSK
2018-01-24,118.91,119.24,116.64,116.9,2221706,ADSK
2018-01-25,117.95,118.42,116.57,116.87,1690379,ADSK
2018-01-26,117.55,118.85,117.12,117.78,1836290,ADSK
2018-01-29,117.7,118.47,116.19,116.38,1058818,ADSK
2018-01-30,115.46,116.35,113.77,115.02,1556378,ADSK
2018-01-31,115.65,116.64,114.9,115.62,1119824,ADSK
2018-02-01,114.72,117.7,114.08,115.57,1596444,ADSK
2018-02-02,114.12,115.14,111.6,111.64,1808333,ADSK
2018-02-05,110.6,116.15,109.18,109.18,2890782,ADSK
2018-02-06,106.49,112.65,104.61,112.62,3144823,ADSK
2018-02-07,111.77,113.56,110.51,110.54,1599666,ADSK
2013-02-08,153.88,154.77,153.31,154.08,217165,ADS
2013-02-11,154.06,154.35,153.21,153.42,358952,ADS
2013-02-12,153.49,153.64,152.0,152.32,389370,ADS
2013-02-13,152.38,152.93,151.68,152.32,541101,ADS
2013-02-14,152.27,152.618,151.68,152.37,410061,ADS
2013-02-15,152.75,157.33,152.75,155.41,680565,ADS
2013-02-19,155.64,156.63,154.77,154.94,382503,ADS
2013-02-20,154.94,155.95,152.69,152.77,362320,ADS
2013-02-21,152.27,153.25,151.4,152.05,496263,ADS
2013-02-22,152.27,154.52,151.62,154.02,337463,ADS
2013-02-25,154.33,157.65,153.97,155.43,936066,ADS
2013-02-26,155.45,156.108,154.1001,155.64,386419,ADS
2013-02-27,154.65,158.42,154.65,157.75,412133,ADS
2013-02-28,158.06,159.965,157.76,158.69,567452,ADS
2013-03-01,157.79,158.79,156.3,158.58,368305,ADS
2013-03-04,158.42,159.29,157.26,158.93,697240,ADS
2013-03-05,159.28,159.975,158.255,158.96,411208,ADS
2013-03-06,159.62,160.0,158.62,159.61,603033,ADS
2013-03-07,159.36,159.36,157.55,158.48,497230,ADS
2013-03-08,158.98,159.2,157.32,157.85,334107,ADS
2013-03-11,157.7,158.63,157.21,157.82,242283,ADS
2013-03-12,157.67,158.485,156.77,156.81,251240,ADS
2013-03-13,157.1,157.65,156.52,156.89,486078,ADS
2013-03-14,157.41,158.11,157.0,157.83,385272,ADS
2013-03-15,157.74,158.52,157.448,157.84,381792,ADS
2013-03-18,156.9,158.18,156.34,156.57,452059,ADS
2013-03-19,157.08,157.81,155.92,156.74,484031,ADS
2013-03-20,157.5,157.99,155.89,156.2,602450,ADS
2013-03-21,155.35,157.22,154.76,156.5,388100,ADS
2013-03-22,157.03,157.87,156.46,157.46,349643,ADS
2013-03-25,157.91,159.41,157.22,157.62,279828,ADS
2013-03-26,158.18,159.065,156.45,157.94,474781,ADS
2013-03-27,157.13,160.25,156.81,159.71,366231,ADS
2013-03-28,159.71,162.07,159.23,161.89,364128,ADS
2013-04-01,161.54,163.25,159.8,160.37,339807,ADS
2013-04-02,160.36,161.11,159.305,159.84,217326,ADS
2013-04-03,159.6,160.11,157.41,158.41,389685,ADS
2013-04-04,158.4,159.32,157.43,158.02,345504,ADS
2013-04-05,156.94,157.04,154.64,155.35,568745,ADS
2013-04-08,155.42,155.97,153.76,155.05,453919,ADS
2013-04-09,155.91,155.91,152.8,154.32,733941,ADS
2013-04-10,154.75,157.205,154.73,156.22,517734,ADS
2013-04-11,156.5,158.68,156.15,158.51,436235,ADS
2013-04-12,158.12,158.49,156.8,157.87,364488,ADS
2013-04-15,156.2,157.46,155.58,155.93,717906,ADS
2013-04-16,156.22,157.7,155.21,157.64,734888,ADS
2013-04-17,157.16,158.24,156.37,157.1,770082,ADS
2013-04-18,158.25,161.5,157.27,158.34,1104501,ADS
2013-04-19,158.78,160.43,157.73,160.07,728148,ADS
2013-04-22,160.32,165.77,159.85,164.96,930873,ADS
2013-04-23,165.91,167.51,165.495,166.42,709267,ADS
2013-04-24,166.38,167.0,165.29,165.85,414023,ADS
2013-04-25,166.29,167.25,165.46,166.19,288441,ADS
2013-04-26,166.07,167.34,165.7,166.89,298673,ADS
2013-04-29,167.13,169.12,167.07,168.44,363437,ADS
2013-04-30,168.26,171.77,168.01,171.77,791014,ADS
2013-05-01,170.49,171.63,169.57,170.44,605242,ADS
2013-05-02,167.45,172.82,167.45,172.54,420283,ADS
2013-05-03,174.86,175.45,172.84,173.95,371785,ADS
2013-05-06,173.79,174.49,172.04,172.66,341661,ADS
2013-05-07,173.12,174.4,172.475,173.49,406572,ADS
2013-05-08,173.47,174.37,172.85,174.34,453827,ADS
2013-05-09,174.22,177.45,173.76,176.43,472014,ADS
2013-05-10,176.5,177.56,175.89,177.19,324123,ADS
2013-05-13,177.13,177.835,175.505,176.05,193338,ADS
2013-05-14,175.45,177.92,175.45,177.23,346700,ADS
2013-05-15,176.77,178.84,176.22,178.64,402717,ADS
2013-05-16,178.43,179.99,177.21,177.36,287150,ADS
2013-05-17,177.35,178.89,177.32,178.08,285132,ADS
2013-05-20,178.08,180.54,177.81,179.62,287106,ADS
2013-05-21,179.66,182.258,179.66,180.88,355619,ADS
2013-05-22,181.21,182.72,178.2,179.03,298985,ADS
2013-05-23,178.14,179.41,175.77,178.44,491242,ADS
2013-05-24,180.0,182.355,179.01,181.63,530863,ADS
2013-05-28,182.75,185.324,182.1,183.03,557791,ADS
2013-05-29,181.5,183.09,180.52,181.13,579323,ADS
2013-05-30,181.12,181.4,177.93,180.97,1151817,ADS
2013-05-31,180.27,181.16,177.04,177.09,1322286,ADS
2013-06-03,177.74,178.39,173.42,174.03,1267614,ADS
2013-06-04,174.41,178.49,174.28,176.66,1015401,ADS
2013-06-05,176.25,176.55,173.3665,173.58,924235,ADS
2013-06-06,173.46,178.39,173.46,178.31,879458,ADS
2013-06-07,178.53,180.46,177.25,178.37,895087,ADS
2013-06-10,178.55,179.22,176.29,176.49,867085,ADS
2013-06-11,174.62,178.57,173.79,177.42,932334,ADS
2013-06-12,177.83,181.738,177.7,178.57,1099234,ADS
2013-06-13,178.33,180.89,177.03,180.35,718286,ADS
2013-06-14,179.54,181.0,177.12,177.79,616268,ADS
2013-06-17,179.7,180.39,177.402,178.82,677330,ADS
2013-06-18,178.49,180.42,177.705,179.84,838628,ADS
2013-06-19,179.45,181.65,178.57,178.73,784702,ADS
2013-06-20,177.04,177.87,172.66,173.09,1060886,ADS
2013-06-21,173.75,174.07,170.87,172.63,1052208,ADS
2013-06-24,171.54,173.57,169.93,172.16,1031354,ADS
2013-06-25,173.1,174.84,171.51,174.1,847154,ADS
2013-06-26,176.85,181.0,176.1,178.36,1076848,ADS
2013-06-27,179.1,180.82,178.75,180.07,812004,ADS
2013-06-28,179.67,182.65,179.51,181.03,1318079,ADS
2013-07-01,180.99,182.76,180.0,180.19,867477,ADS
2013-07-02,180.38,180.94,178.28,179.51,732982,ADS
2013-07-03,178.49,181.69,171.3,180.09,703149,ADS
2013-07-05,181.25,183.27,179.62,182.32,665285,ADS
2013-07-08,182.72,184.65,181.96,183.86,792848,ADS
2013-07-09,184.12,185.0,183.28,183.78,683494,ADS
2013-07-10,183.4,185.38,181.14,182.72,1190821,ADS
2013-07-11,183.88,187.9,183.36,187.61,1441257,ADS
2013-07-12,187.94,191.35,187.45,190.51,1315152,ADS
2013-07-15,191.46,192.17,189.61,190.05,666487,ADS
2013-07-16,189.71,191.0,187.55,187.96,906827,ADS
2013-07-17,188.74,189.41,186.83,188.1,851220,ADS
2013-07-18,188.21,190.524,187.6,188.78,790736,ADS
2013-07-19,187.75,189.0,186.78,188.79,928497,ADS
2013-07-22,188.41,189.0,187.22,188.76,767224,ADS
2013-07-23,189.12,191.208,188.4,190.31,910126,ADS
2013-07-24,190.66,191.74,189.4,190.54,969813,ADS
2013-07-25,190.06,191.55,189.01,191.29,1272147,ADS
2013-07-26,191.14,191.97,190.34,191.76,1311827,ADS
2013-07-29,192.14,193.16,191.15,192.02,1193763,ADS
2013-07-30,192.0,195.07,190.24,193.58,1201588,ADS
2013-07-31,194.86,199.91,193.74,197.78,813288,ADS
2013-08-01,199.38,203.82,197.62,203.23,744565,ADS
2013-08-02,201.77,203.93,201.575,203.11,335732,ADS
2013-08-05,202.96,205.11,201.73,205.04,398659,ADS
2013-08-06,204.54,206.87,203.155,204.65,480499,ADS
2013-08-07,204.49,204.49,201.46,203.46,293081,ADS
2013-08-08,204.65,207.12,203.12,206.14,242185,ADS
2013-08-09,206.38,206.56,204.47,206.01,210033,ADS
2013-08-12,205.62,207.41,205.02,206.7,211336,ADS
2013-08-13,207.0,208.08,206.49,207.75,319918,ADS
2013-08-14,207.45,208.84,205.312,205.39,252682,ADS
2013-08-15,202.05,203.56,198.89,199.7,785333,ADS
2013-08-16,199.8,203.11,198.26,202.55,560315,ADS
2013-08-19,201.61,203.1,199.85,199.85,396804,ADS
2013-08-20,199.9,202.04,199.61,201.6,609874,ADS
2013-08-21,201.19,203.66,200.8,201.43,420294,ADS
2013-08-22,201.87,202.73,200.53,202.25,330696,ADS
2013-08-23,202.37,203.02,200.9,202.3,179344,ADS
2013-08-26,202.07,203.33,200.8,201.34,187411,ADS
2013-08-27,199.9,200.48,195.98,196.22,361090,ADS
2013-08-28,196.23,197.15,195.26,196.61,222535,ADS
2013-08-29,196.6,199.52,196.285,198.7,292169,ADS
2013-08-30,198.62,199.8125,195.27,195.7,263551,ADS
2013-09-03,198.28,200.48,194.29,196.74,879972,ADS
2013-09-04,196.67,199.09,196.15,198.85,248515,ADS
2013-09-05,198.36,199.02,197.02,197.97,199334,ADS
2013-09-06,198.35,202.31,196.19,199.43,516581,ADS
2013-09-09,199.54,203.61,199.14,202.92,349089,ADS
2013-09-10,204.4,206.03,202.98,205.93,279419,ADS
2013-09-11,205.42,207.7,204.59,207.25,283952,ADS
2013-09-12,206.95,209.38,206.34,208.05,350840,ADS
2013-09-13,208.25,208.25,205.63,206.09,214066,ADS
2013-09-16,208.65,208.65,203.62,205.06,386725,ADS
2013-09-17,204.98,209.825,204.98,209.75,285582,ADS
2013-09-18,209.7,211.59,207.68,210.75,286952,ADS
2013-09-19,211.0,212.25,210.095,210.43,290708,ADS
2013-09-20,210.57,220.02,208.87,209.75,484749,ADS
2013-09-23,209.05,209.84,206.47,208.84,213022,ADS
2013-09-24,209.17,212.66,207.03,210.69,402668,ADS
2013-09-25,210.15,211.71,209.04,209.52,208728,ADS
2013-09-26,209.54,212.02,209.54,211.18,251208,ADS
2013-09-27,209.94,210.74,208.98,209.28,199414,ADS
2013-09-30,207.19,211.99,207.0,211.47,368088,ADS
2013-10-01,211.23,214.99,211.23,214.36,479619,ADS
2013-10-02,213.66,214.17,212.074,213.93,428500,ADS
2013-10-03,213.77,214.21,209.71,212.47,267205,ADS
2013-10-04,215.81,218.275,213.11,217.86,426283,ADS
2013-10-07,216.39,217.14,214.43,215.99,386354,ADS
2013-10-08,215.87,218.1,214.75,215.51,714049,ADS
2013-10-09,215.49,215.49,211.82,214.01,588968,ADS
2013-10-10,215.77,220.49,214.15,220.37,265044,ADS
2013-10-11,219.83,225.43,219.495,223.55,420030,ADS
2013-10-14,223.1,225.98,222.51,225.64,353503,ADS
2013-10-15,225.37,226.04,223.83,223.89,372406,ADS
2013-10-16,225.56,226.26,224.2,225.49,528899,ADS
2013-10-17,226.63,231.74,224.49,227.07,620908,ADS
2013-10-18,228.45,231.934,227.416,231.08,449711,ADS
2013-10-21,233.15,233.99,231.5,232.62,330022,ADS
2013-10-22,233.82,234.97,231.1,232.33,267626,ADS
2013-10-23,233.73,234.65,230.59,233.33,254142,ADS
2013-10-24,233.3,236.005,232.78,235.8,558830,ADS
2013-10-25,236.72,237.04,233.72,234.47,310940,ADS
2013-10-28,234.51,235.44,231.74,233.59,373925,ADS
2013-10-29,235.03,236.5096,233.18,236.09,279358,ADS
2013-10-30,236.82,236.93,233.79,235.45,345481,ADS
2013-10-31,235.0,238.67,234.01,237.06,544576,ADS
2013-11-01,236.73,238.49,235.02,236.78,399198,ADS
2013-11-04,238.29,240.47,237.03,239.56,451080,ADS
2013-11-05,239.1,241.55,237.46,240.03,569435,ADS
2013-11-06,241.58,243.85,240.47,243.21,726905,ADS
2013-11-07,243.32,245.63,237.24,237.45,556246,ADS
2013-11-08,237.67,243.04,237.61,242.86,627153,ADS
2013-11-11,242.95,246.35,242.95,244.63,365611,ADS
2013-11-12,244.89,246.48,243.405,244.15,492194,ADS
2013-11-13,242.47,248.68,240.06,248.48,476693,ADS
2013-11-14,248.97,251.67,248.86,251.27,407002,ADS
2013-11-15,251.01,253.77,247.25,249.11,580649,ADS
2013-11-18,249.0,251.64,247.26,248.4,423164,ADS
2013-11-19,248.46,250.73,246.57,247.7,483978,ADS
2013-11-20,247.73,250.015,243.92,244.58,694212,ADS
2013-11-21,245.66,245.98,242.35,243.14,716338,ADS
2013-11-22,243.5,244.75,241.97,243.27,528694,ADS
2013-11-25,243.28,244.25,240.8117,242.82,405427,ADS
2013-11-26,244.39,244.39,239.22,240.72,566185,ADS
2013-11-27,241.87,243.99,240.82,241.63,388671,ADS
2013-11-29,242.18,244.725,241.968,242.26,223988,ADS
2013-12-02,240.77,242.82,238.055,239.94,694086,ADS
2013-12-03,240.34,243.35,238.985,240.99,540005,ADS
2013-12-04,238.91,241.68,238.49,241.09,342792,ADS
2013-12-05,240.0,242.18,239.444,241.42,299713,ADS
2013-12-06,242.9,249.58,242.07,248.7,614970,ADS
2013-12-09,248.97,250.8061,245.6,245.84,491951,ADS
2013-12-10,245.85,250.91,245.85,247.28,493175,ADS
2013-12-11,248.38,249.51,243.312,243.7,513874,ADS
2013-12-12,248.0,248.27,240.4,245.97,1164511,ADS
2013-12-13,245.97,250.96,244.7523,250.87,806755,ADS
2013-12-16,252.55,255.54,248.16,248.64,780666,ADS
2013-12-17,254.4,254.4,243.03,248.12,769239,ADS
2013-12-18,248.97,254.4,246.59,254.17,614756,ADS
2013-12-19,252.34,255.38,250.0883,251.0,711176,ADS
2013-12-20,251.05,256.77,250.5,250.5,5801673,ADS
2013-12-23,252.0,259.42,251.87,255.87,869027,ADS
2013-12-24,255.46,256.07,252.26,254.22,334966,ADS
2013-12-26,255.72,258.26,253.18,255.3,436022,ADS
2013-12-27,256.16,259.36,256.0,258.15,457149,ADS
2013-12-30,257.47,260.6,256.738,260.05,468794,ADS
2013-12-31,260.99,264.31,260.5,262.93,580787,ADS
2014-01-02,262.44,262.68,258.78,262.34,547808,ADS
2014-01-03,263.1,265.3499,262.36,263.7,497953,ADS
2014-01-06,264.05,264.08,258.08,258.29,668902,ADS
2014-01-07,254.99,255.27,251.669,255.19,1290279,ADS
2014-01-08,256.02,258.25,255.0,257.99,832930,ADS
2014-01-09,259.15,263.31,258.84,258.97,611623,ADS
2014-01-10,258.94,260.55,257.14,258.26,1020394,ADS
2014-01-13,256.95,258.37,249.61,251.01,657577,ADS
2014-01-14,252.36,255.83,250.17,255.82,469624,ADS
2014-01-15,256.35,258.57,253.295,253.5,633993,ADS
2014-01-16,252.9,256.42,252.546,254.96,523927,ADS
2014-01-17,255.33,257.48,253.43,256.89,530435,ADS
2014-01-21,258.17,259.008,254.01,254.73,598379,ADS
2014-01-22,254.6,262.65,254.225,261.94,695324,ADS
2014-01-23,259.46,263.36,254.87,255.94,791424,ADS
2014-01-24,253.44,254.89,249.11,249.72,703860,ADS
2014-01-27,251.34,251.34,240.48,241.96,1242535,ADS
2014-01-28,242.31,246.37,242.31,245.89,676323,ADS
2014-01-29,241.61,248.56,241.355,244.95,734372,ADS
2014-01-30,248.3,249.91,246.03,248.95,659021,ADS
2014-01-31,244.82,247.4,239.0,239.66,1202146,ADS
2014-02-03,240.0,243.73,233.76,235.73,1719551,ADS
2014-02-04,236.11,238.19,235.43,236.68,601412,ADS
2014-02-05,235.13,237.45,230.525,234.2,1069578,ADS
2014-02-06,238.51,258.772,237.63,258.55,1937260,ADS
2014-02-07,260.03,270.595,259.05,265.08,1318192,ADS
2014-02-10,266.65,268.07,263.05,268.0,920983,ADS
2014-02-11,267.51,275.44,266.62,273.9,737794,ADS
2014-02-12,273.89,278.33,273.1,276.5,720466,ADS
2014-02-13,275.51,279.64,272.91,279.4,686924,ADS
2014-02-14,279.39,281.8,276.6,280.11,467132,ADS
2014-02-18,279.59,284.03,279.51,283.93,488585,ADS
2014-02-19,284.63,285.53,279.98,280.69,402011,ADS
2014-02-20,282.64,284.43,279.2601,284.23,879894,ADS
2014-02-21,285.01,285.7,282.352,282.95,688811,ADS
2014-02-24,280.0,288.22,278.6,286.3,649001,ADS
2014-02-25,285.54,289.78,284.29,285.48,589850,ADS
2014-02-26,287.18,288.45,284.14,285.28,679183,ADS
2014-02-27,282.6,286.28,280.7104,284.27,633213,ADS
2014-02-28,284.72,287.39,282.02,285.11,649580,ADS
2014-03-03,281.32,281.325,274.05,278.2,758663,ADS
2014-03-04,281.96,287.53,281.6,287.13,525902,ADS
2014-03-05,285.5,286.36,282.01,284.0,398384,ADS
2014-03-06,285.53,286.77,282.03,286.14,485718,ADS
2014-03-07,287.28,288.53,284.97,287.78,415475,ADS
2014-03-10,288.06,289.29,282.99,284.2,489474,ADS
2014-03-11,285.32,287.5825,283.12,285.38,487074,ADS
2014-03-12,283.33,286.07,279.4,285.88,408161,ADS
2014-03-13,287.02,287.3,275.84,278.14,512159,ADS
2014-03-14,277.75,281.06,275.05,278.59,700561,ADS
2014-03-17,279.33,287.3,278.91,281.79,1080317,ADS
2014-03-18,283.65,288.12,282.27,288.03,1013495,ADS
2014-03-19,288.49,292.0,281.99,284.41,933111,ADS
2014-03-20,284.19,294.49,283.98,294.27,952037,ADS
2014-03-21,297.09,300.485,286.5,286.5,2040251,ADS
2014-03-24,288.1,289.9,279.45,280.65,1024945,ADS
2014-03-25,282.77,284.21,275.75,278.5,1093146,ADS
2014-03-26,279.19,281.65,272.35,272.53,1076176,ADS
2014-03-27,271.03,273.45,267.92,273.23,1022148,ADS
2014-03-28,273.55,277.89,272.3625,274.23,872210,ADS
2014-03-31,275.86,277.69,268.97,272.45,1091639,ADS
2014-04-01,274.58,274.93,269.44,272.56,1070466,ADS
2014-04-02,273.81,274.85,270.04,271.88,770897,ADS
2014-04-03,273.27,274.14,265.42,266.33,1237625,ADS
2014-04-04,268.61,269.22,262.34,262.69,1114425,ADS
2014-04-07,261.5,263.08,248.71,256.43,2138430,ADS
2014-04-08,256.0,259.04,252.08,256.22,1152388,ADS
2014-04-09,258.11,265.44,257.2,265.08,1196691,ADS
2014-04-10,265.0,266.21,253.24,253.76,1164273,ADS
2014-04-11,251.13,253.62,245.26,246.38,1235542,ADS
2014-04-14,248.73,252.64,246.93,251.77,1634836,ADS
2014-04-15,251.68,258.91,251.51,257.36,1595222,ADS
2014-04-16,259.22,264.5,258.69,264.07,1244080,ADS
2014-04-17,248.0,257.73,244.8,245.06,2118451,ADS
2014-04-21,245.62,246.17,242.02,244.21,1909177,ADS
2014-04-22,245.64,248.06,240.05,241.76,1469235,ADS
2014-04-23,242.0,245.59,240.95,242.08,1903347,ADS
2014-04-24,243.01,243.84,236.86,241.3,1652170,ADS
2014-04-25,241.0,241.17,235.78,236.12,1486635,ADS
2014-04-28,237.13,238.04,231.515,234.94,1349310,ADS
2014-04-29,235.43,239.95,234.25,239.86,1019379,ADS
2014-04-30,239.59,242.19,238.0,241.9,1286613,ADS
2014-05-01,242.44,244.66,237.91,239.68,1082831,ADS
2014-05-02,240.41,242.13,238.35,238.89,848403,ADS
2014-05-05,236.73,240.46,235.285,240.17,888825,ADS
2014-05-06,239.89,240.54,237.04,239.01,1025993,ADS
2014-05-07,239.25,240.55,230.7883,233.67,1385026,ADS
2014-05-08,234.0,238.56,233.34,235.51,866461,ADS
2014-05-09,234.65,236.42,232.98,236.42,802682,ADS
2014-05-12,238.19,242.84,236.655,242.62,1061866,ADS
2014-05-13,241.83,246.14,239.84,244.0,801666,ADS
2014-05-14,243.76,244.34,240.27,241.04,401939,ADS
2014-05-15,240.8,241.018,234.45,234.98,847117,ADS
2014-05-16,235.44,240.16,233.15,239.91,475326,ADS
2014-05-19,238.46,240.37,237.84,239.77,410370,ADS
2014-05-20,238.85,240.575,237.6,238.03,427344,ADS
2014-05-21,238.91,242.82,237.7401,242.39,544841,ADS
2014-05-22,242.19,245.325,240.14,243.94,513469,ADS
2014-05-23,244.07,249.05,242.2,248.88,707574,ADS
2014-05-27,250.0,253.35,249.355,252.89,873924,ADS
2014-05-28,252.89,257.41,252.89,253.3,931863,ADS
2014-05-29,253.63,256.88,251.94,256.83,403801,ADS
2014-05-30,256.74,256.74,253.83,256.05,583475,ADS
2014-06-02,259.39,261.5812,257.04,260.83,527737,ADS
2014-06-03,260.67,261.37,256.23,257.47,564130,ADS
2014-06-04,256.07,257.92,254.96,257.69,363095,ADS
2014-06-05,257.57,258.57,254.95,258.34,343474,ADS
2014-06-06,258.69,266.36,258.11,266.2,484925,ADS
2014-06-09,266.21,267.92,264.91,267.25,468240,ADS
2014-06-10,265.86,267.39,263.87,265.93,388810,ADS
2014-06-11,264.56,267.38,263.78,267.04,316829,ADS
2014-06-12,264.8,267.09,262.15,263.2,309405,ADS
2014-06-13,264.5,269.89,263.25,269.82,394263,ADS
2014-06-16,270.55,274.45,269.41,273.65,562159,ADS
2014-06-17,272.96,275.54,272.32,272.49,455215,ADS
2014-06-18,271.71,273.13,269.21,272.75,422774,ADS
2014-06-19,273.0,274.51,269.62,271.23,576836,ADS
2014-06-20,271.16,275.55,271.16,275.4,781026,ADS
2014-06-23,275.12,280.42,275.12,279.68,652690,ADS
2014-06-24,279.18,282.31,275.69,280.02,715933,ADS
2014-06-25,280.03,281.4,277.28,280.75,461471,ADS
2014-06-26,280.98,281.52,278.41,278.96,523703,ADS
2014-06-27,279.39,282.4,277.29,281.91,542704,ADS
2014-06-30,281.52,284.4,280.73,281.25,606056,ADS
2014-07-01,282.93,285.66,281.37,284.89,432058,ADS
2014-07-02,283.64,286.7,280.57,280.95,624860,ADS
2014-07-03,282.35,285.01,280.74,284.8,343340,ADS
2014-07-07,283.08,284.67,278.93,279.29,595953,ADS
2014-07-08,277.53,279.594,273.24,276.9,734053,ADS
2014-07-09,276.8,279.31,275.75,276.57,354325,ADS
2014-07-10,273.4,276.8699,272.67,273.99,579771,ADS
2014-07-11,274.02,276.3395,273.17,275.36,425086,ADS
2014-07-14,277.32,279.6,276.9,278.58,367987,ADS
2014-07-15,278.55,279.74,273.25,275.74,667503,ADS
2014-07-16,276.64,278.605,274.485,275.17,650173,ADS
2014-07-17,275.17,288.67,269.34,275.02,1175938,ADS
2014-07-18,272.36,274.36,270.095,270.67,696171,ADS
2014-07-21,269.39,271.09,265.7,271.03,678589,ADS
2014-07-22,271.65,275.47,271.63,272.3,503798,ADS
2014-07-23,271.49,274.1,270.59,272.0,341894,ADS
2014-07-24,273.97,274.05,270.845,271.71,502907,ADS
2014-07-25,270.47,271.24,268.83,270.57,255251,ADS
2014-07-28,269.39,269.9875,265.71,266.7,353196,ADS
2014-07-29,266.83,270.07,266.83,268.03,465714,ADS
2014-07-30,268.58,271.03,267.93,270.46,291711,ADS
2014-07-31,268.8,269.31,262.03,262.29,571237,ADS
2014-08-01,260.89,262.29,258.45,261.56,427443,ADS
2014-08-04,260.89,262.29,258.45,261.56,427443,ADS
2014-08-05,259.13,262.64,257.24,258.75,338471,ADS
2014-08-06,257.27,261.25,255.95,258.11,1481269,ADS
2014-08-07,260.28,260.82,255.88,256.37,357792,ADS
2014-08-08,256.61,262.38,256.01,262.19,477850,ADS
2014-08-11,263.83,265.55,262.48,262.78,309929,ADS
2014-08-12,261.64,263.59,255.25,257.65,396609,ADS
2014-08-13,258.94,261.9,257.605,261.1,625972,ADS
2014-08-14,261.34,263.25,261.18,262.8,782561,ADS
2014-08-15,262.99,263.47,257.08,259.51,554413,ADS
2014-08-18,262.32,264.66,261.35,264.46,282640,ADS
2014-08-19,264.88,265.9245,263.59,265.29,205591,ADS
2014-08-20,265.3,267.69,263.72,266.94,299810,ADS
2014-08-21,267.1,269.36,265.5401,268.22,387486,ADS
2014-08-22,266.94,268.2,265.38,266.02,373869,ADS
2014-08-25,266.7,266.79,264.52,265.35,347102,ADS
2014-08-26,266.08,267.62,265.31,266.35,519845,ADS
2014-08-27,266.66,267.48,264.45,265.58,447588,ADS
2014-08-28,264.0,265.91,263.43,264.7,179676,ADS
2014-08-29,265.13,265.41,263.7501,264.64,354387,ADS
2014-09-02,264.41,266.928,263.05,264.31,557100,ADS
2014-09-03,264.97,266.59,263.22,263.47,405378,ADS
2014-09-04,264.66,266.61,261.06,261.73,466435,ADS
2014-09-05,261.51,263.98,260.93,261.97,515290,ADS
2014-09-08,261.02,261.81,255.7,256.45,624385,ADS
2014-09-09,255.54,256.72,244.54,245.64,1294305,ADS
2014-09-10,245.5,260.53,244.861,259.21,1532363,ADS
2014-09-11,258.45,259.24,251.93,252.87,874743,ADS
2014-09-12,259.86,264.174,255.54,257.91,1511349,ADS
2014-09-15,256.89,256.89,250.23,251.03,640687,ADS
2014-09-16,249.64,252.38,248.92,250.27,441095,ADS
2014-09-17,251.16,252.21,245.28,248.04,535799,ADS
2014-09-18,249.72,251.14,248.02,249.32,516573,ADS
2014-09-19,249.94,250.68,245.03,246.25,1157888,ADS
2014-09-22,245.03,245.03,239.83,241.48,710478,ADS
2014-09-23,241.24,245.5,241.24,244.46,774301,ADS
2014-09-24,244.46,249.31,243.2,248.05,773979,ADS
2014-09-25,247.07,247.07,242.24,243.09,547056,ADS
2014-09-26,244.82,248.6,243.2,248.36,536175,ADS
2014-09-29,244.75,251.24,244.69,250.96,765634,ADS
2014-09-30,251.68,253.22,248.12,248.27,778804,ADS
2014-10-01,248.27,249.255,242.01,242.64,574819,ADS
2014-10-02,241.2,244.2,239.64,243.67,466755,ADS
2014-10-03,245.44,252.2,244.96,251.86,524258,ADS
2014-10-06,252.28,253.37,247.97,249.47,496738,ADS
2014-10-07,247.6,248.59,243.21,243.21,558962,ADS
2014-10-08,244.03,249.28,240.25,248.98,491161,ADS
2014-10-09,249.48,249.52,240.785,242.0,761352,ADS
2014-10-10,241.66,243.48,236.85,236.97,888678,ADS
2014-10-13,237.75,240.07,234.19,234.62,613005,ADS
2014-10-14,235.75,242.23,233.42,239.27,804195,ADS
2014-10-15,237.37,240.58,230.54,238.68,1043684,ADS
2014-10-16,238.0,254.78,234.96,252.15,1341487,ADS
2014-10-17,255.88,264.66,254.22,259.72,1155914,ADS
2014-10-20,259.36,262.08,257.2,261.05,709325,ADS
2014-10-21,263.66,268.27,262.685,268.14,756777,ADS
2014-10-22,270.18,275.87,267.38,268.75,1141037,ADS
2014-10-23,270.72,276.62,269.945,273.24,586567,ADS
2014-10-24,273.63,274.714,271.445,273.5,373369,ADS
2014-10-27,273.0,273.71,269.35,273.06,436749,ADS
2014-10-28,274.2,280.86,273.1,280.48,443345,ADS
2014-10-29,280.31,280.83,274.9,276.6,445138,ADS
2014-10-30,274.67,283.27,274.405,282.97,521866,ADS
2014-10-31,284.91,286.8,281.63,283.35,629040,ADS
2014-11-03,283.46,284.89,280.945,281.85,475805,ADS
2014-11-04,281.1,281.75,275.91,278.11,537041,ADS
2014-11-05,279.6,284.17,278.845,284.02,504564,ADS
2014-11-06,283.59,285.06,282.27,284.98,309050,ADS
2014-11-07,285.6,285.6,282.25,283.61,353009,ADS
2014-11-10,282.85,285.59,281.29,284.99,565084,ADS
2014-11-11,284.59,285.94,282.66,284.28,362510,ADS
2014-11-12,282.4,284.91,281.4,283.23,351114,ADS
2014-11-13,284.46,284.8,281.26,284.23,382858,ADS
2014-11-14,284.2,286.56,283.28,285.46,904473,ADS
2014-11-17,285.46,286.0,279.5,280.88,501247,ADS
2014-11-18,281.6,283.04,280.535,282.0,356540,ADS
2014-11-19,280.96,281.76,278.73,280.62,410615,ADS
2014-11-20,280.0,284.94,278.28,284.83,385294,ADS
2014-11-21,287.68,289.3299,284.4,285.1,501596,ADS
2014-11-24,286.49,287.53,285.25,286.2,333719,ADS
2014-11-25,287.17,289.0,284.25,284.58,467241,ADS
2014-11-26,285.66,285.66,283.13,284.37,312609,ADS
2014-11-28,286.12,286.66,283.47,285.87,206262,ADS
2014-12-01,283.22,284.45,281.1,281.61,497112,ADS
2014-12-02,282.65,284.17,279.07,282.99,434058,ADS
2014-12-03,282.71,284.97,280.69,281.45,456095,ADS
2014-12-04,281.37,281.37,277.24,278.66,459517,ADS
2014-12-05,278.85,280.07,277.31,278.24,321835,ADS
2014-12-08,278.36,281.43,276.65,278.32,565220,ADS
2014-12-09,276.39,278.29,272.15,277.09,1880498,ADS
2014-12-10,278.0,280.19,274.23,277.29,794470,ADS
2014-12-11,278.35,284.31,277.62,278.01,615168,ADS
2014-12-12,276.62,278.43,274.08,274.32,680563,ADS
2014-12-15,276.0,284.02,275.32,282.49,862384,ADS
2014-12-16,282.15,283.57,278.48,278.58,910074,ADS
2014-12-17,280.2,283.72,279.36,282.88,720004,ADS
2014-12-18,286.01,290.23,283.176,290.18,640902,ADS
2014-12-19,292.12,292.96,287.44,289.5,812742,ADS
2014-12-22,290.79,291.58,287.86,289.45,355798,ADS
2014-12-23,290.78,292.06,288.76,289.73,334869,ADS
2014-12-24,289.9,290.74,288.64,290.2,108881,ADS
2014-12-26,290.5,292.7,289.52,291.12,197778,ADS
2014-12-29,290.75,292.12,287.84,291.35,403519,ADS
2014-12-30,290.1,292.04,286.31,286.88,304581,ADS
2014-12-31,287.41,290.57,286.0,286.05,257315,ADS
2015-01-02,288.62,288.93,282.41,285.37,357326,ADS
2015-01-05,286.58,288.18,279.99,281.4,293459,ADS
2015-01-06,282.0,283.04,273.11,277.82,483153,ADS
2015-01-07,280.59,281.765,278.4,279.95,302084,ADS
2015-01-08,284.57,288.13,282.98,287.93,361878,ADS
2015-01-09,287.93,291.25,286.5,290.75,384465,ADS
2015-01-12,290.66,291.76,289.62,291.36,598868,ADS
2015-01-13,293.19,296.918,284.83,287.55,486482,ADS
2015-01-14,285.92,287.82,279.26,281.37,615493,ADS
2015-01-15,281.95,286.98,279.25,279.65,345092,ADS
2015-01-16,279.71,290.0,279.04,289.55,440151,ADS
2015-01-20,289.61,293.84,286.21,293.28,375091,ADS
2015-01-21,293.27,297.09,292.21,294.92,542728,ADS
2015-01-22,295.0,295.4925,289.91,294.43,487176,ADS
2015-01-23,294.35,300.0,292.23,298.54,430698,ADS
2015-01-26,297.36,301.18,295.46,300.65,432892,ADS
2015-01-27,297.96,299.45,293.81,294.75,351165,ADS
2015-01-28,297.65,297.68,289.88,290.1,304007,ADS
2015-01-29,289.71,292.93,286.15,292.93,328105,ADS
2015-01-30,290.61,292.79,288.03,288.83,397527,ADS
2015-02-02,289.34,291.75,281.49,291.52,507151,ADS
2015-02-03,292.85,295.55,290.62,295.28,365027,ADS
2015-02-04,293.79,295.59,287.9,292.32,854761,ADS
2015-02-05,288.85,289.73,268.93,279.73,1853220,ADS
2015-02-06,279.18,279.87,273.29,274.41,734017,ADS
2015-02-09,273.93,275.965,271.67,273.12,685001,ADS
2015-02-10,276.45,280.22,275.32,279.44,606406,ADS
2015-02-11,279.35,281.424,277.79,279.65,471053,ADS
2015-02-12,280.39,285.01,280.09,284.91,374840,ADS
2015-02-13,285.82,288.77,284.09,286.61,351139,ADS
2015-02-17,290.07,290.07,281.9,284.23,443616,ADS
2015-02-18,283.82,285.63,282.07,282.87,414623,ADS
2015-02-19,281.92,283.34,280.9,281.93,491738,ADS
2015-02-20,281.92,283.16,281.03,282.4,459413,ADS
2015-02-23,281.7,284.27,278.8,279.62,462851,ADS
2015-02-24,278.23,279.4099,274.87,276.19,656016,ADS
2015-02-25,276.64,278.14,275.36,276.46,338051,ADS
2015-02-26,276.0,279.69,275.06,279.4,345188,ADS
2015-02-27,279.43,280.42,277.1,278.51,430600,ADS
2015-03-02,279.21,283.15,278.76,282.29,632145,ADS
2015-03-03,280.66,280.94,275.91,279.2,403382,ADS
2015-03-04,278.97,281.74,277.98,278.24,513845,ADS
2015-03-05,279.27,283.29,278.01,282.71,335711,ADS
2015-03-06,282.15,283.42,278.07,279.16,408500,ADS
2015-03-09,278.74,281.69,278.53,280.18,305192,ADS
2015-03-10,276.6,278.22,274.06,274.32,365203,ADS
2015-03-11,274.06,277.51,273.89,277.03,279987,ADS
2015-03-12,277.46,284.47,277.46,283.45,334579,ADS
2015-03-13,283.38,286.64,281.45,284.17,305163,ADS
2015-03-16,284.53,290.2197,284.07,289.32,468978,ADS
2015-03-17,287.46,289.765,283.9,288.91,314078,ADS
2015-03-18,288.36,294.04,287.8,292.66,429648,ADS
2015-03-19,291.42,293.36,288.91,292.4,378346,ADS
2015-03-20,293.19,295.55,291.625,294.45,512490,ADS
2015-03-23,293.79,296.19,291.49,294.65,456371,ADS
2015-03-24,294.34,295.718,292.84,294.21,420541,ADS
2015-03-25,294.17,295.14,290.2,290.26,514407,ADS
2015-03-26,289.79,292.74,286.63,291.66,314744,ADS
2015-03-27,291.48,295.96,290.91,295.75,349332,ADS
2015-03-30,296.7,301.74,296.7,300.0,660002,ADS
2015-03-31,298.18,300.99,296.11,296.25,542139,ADS
2015-04-01,296.43,297.36,290.45,294.58,536465,ADS
2015-04-02,295.0,297.84,290.55,293.68,461650,ADS
2015-04-06,290.87,297.02,290.55,296.7,235746,ADS
2015-04-07,296.7,299.72,295.61,298.24,430039,ADS
2015-04-08,298.13,300.98,296.9,299.0,574612,ADS
2015-04-09,299.9,300.64,297.755,299.4,364077,ADS
2015-04-10,299.14,300.99,297.68,300.82,295631,ADS
2015-04-13,299.66,302.47,299.01,300.7,388781,ADS
2015-04-14,301.04,301.97,297.24,301.07,444752,ADS
2015-04-15,301.22,303.39,298.89,302.2,411522,ADS
2015-04-16,305.9,307.98,298.79,299.93,737771,ADS
2015-04-17,298.32,300.68,292.27,294.67,525402,ADS
2015-04-20,295.66,300.41,294.85,299.62,561431,ADS
2015-04-21,300.27,305.69,298.962,304.86,539709,ADS
2015-04-22,304.75,309.11,302.72,308.33,428753,ADS
2015-04-23,306.6,312.0,305.65,309.91,434424,ADS
2015-04-24,309.93,309.93,305.9421,307.44,258658,ADS
2015-04-27,308.21,308.78,304.02,304.69,338992,ADS
2015-04-28,303.0,306.21,300.99,302.38,378699,ADS
2015-04-29,301.27,303.12,295.51,300.63,363171,ADS
2015-04-30,299.54,304.07,295.15,297.31,408951,ADS
2015-05-01,300.06,301.26,297.5401,298.59,312242,ADS
2015-05-04,299.77,302.39,297.37,300.56,444372,ADS
2015-05-05,300.0,301.28,297.975,300.69,333121,ADS
2015-05-06,302.0,302.0,294.89,296.66,402002,ADS
2015-05-07,297.72,300.67,294.61,298.11,327733,ADS
2015-05-08,301.62,305.68,301.0,303.3,503623,ADS
2015-05-11,302.34,305.21,301.16,301.38,379039,ADS
2015-05-12,299.51,299.51,293.87,296.67,398355,ADS
2015-05-13,298.54,301.32,296.946,297.74,357338,ADS
2015-05-14,299.23,301.0,297.786,298.8,314367,ADS
2015-05-15,299.69,301.36,296.48,297.48,296475,ADS
2015-05-18,297.0,301.07,296.528,300.48,326584,ADS
2015-05-19,301.0,303.03,298.844,300.91,226378,ADS
2015-05-20,301.39,301.39,298.39,300.0,302407,ADS
2015-05-21,299.19,300.97,296.18,297.2,461705,ADS
2015-05-22,296.98,301.69,296.542,300.31,339624,ADS
2015-05-26,300.21,300.4,296.1,297.75,406298,ADS
2015-05-27,297.98,302.46,297.03,302.28,565077,ADS
2015-05-28,301.01,304.02,299.43,300.07,406181,ADS
2015-05-29,299.45,301.27,297.29,298.03,412041,ADS
2015-06-01,298.83,299.55,296.05,297.14,350585,ADS
2015-06-02,297.0,299.77,294.37,298.22,420956,ADS
2015-06-03,299.61,301.26,296.85,299.0,525957,ADS
2015-06-04,297.4,299.1,294.67,295.19,325529,ADS
2015-06-05,294.71,297.67,294.07,295.42,204158,ADS
2015-06-08,295.81,297.23,292.44,295.51,499723,ADS
2015-06-09,295.47,297.58,290.87,293.53,480942,ADS
2015-06-10,294.23,301.6,293.48,299.71,400383,ADS
2015-06-11,300.98,302.82,299.4,300.63,285803,ADS
2015-06-12,300.0,303.0,299.47,301.55,324618,ADS
2015-06-15,298.59,300.81,295.64,299.46,271796,ADS
2015-06-16,299.66,301.02,297.16,297.42,315304,ADS
2015-06-17,297.54,299.75,296.605,297.7,281042,ADS
2015-06-18,298.85,301.95,297.2835,301.27,405565,ADS
2015-06-19,300.62,303.27,298.81,302.71,421955,ADS
2015-06-22,303.96,307.1,301.68,305.5,416570,ADS
2015-06-23,306.26,306.87,302.675,304.18,324294,ADS
2015-06-24,304.2,305.5,301.24,303.39,337315,ADS
2015-06-25,303.95,306.1,302.405,303.97,459238,ADS
2015-06-26,304.25,304.25,301.49,302.95,761726,ADS
2015-06-29,301.75,301.75,291.33,291.45,483371,ADS
2015-06-30,294.05,294.7,289.38,291.94,469463,ADS
2015-07-01,294.07,295.4999,291.284,292.86,328567,ADS
2015-07-02,294.81,296.27,291.87,295.72,276805,ADS
2015-07-06,293.68,297.71,291.1,295.9,374124,ADS
2015-07-07,296.08,299.73,292.8,298.96,394076,ADS
2015-07-08,296.03,298.48,293.145,293.69,480288,ADS
2015-07-09,296.78,298.17,294.79,295.44,471848,ADS
2015-07-10,300.46,302.39,296.575,301.93,407686,ADS
2015-07-13,304.95,305.5,302.21,304.16,232121,ADS
2015-07-14,304.6,307.78,303.39,304.9,236921,ADS
2015-07-15,305.22,305.22,299.22,300.03,467637,ADS
2015-07-16,302.42,306.26,300.437,302.15,476287,ADS
2015-07-17,301.7,304.38,299.93,302.37,341307,ADS
2015-07-20,302.24,304.755,301.82,302.66,274995,ADS
2015-07-21,303.95,304.99,298.71,299.57,297089,ADS
2015-07-22,298.7,302.86,298.7,301.69,456349,ADS
2015-07-23,298.67,298.98,283.72,284.34,1409884,ADS
2015-07-24,284.65,284.999,268.71,274.11,1558398,ADS
2015-07-27,273.07,273.66,266.28,267.0,603620,ADS
2015-07-28,267.52,272.57,264.9563,270.81,656713,ADS
2015-07-29,272.05,275.22,271.5,272.85,948454,ADS
2015-07-30,271.2,273.34,267.15,272.51,473144,ADS
2015-07-31,273.32,275.24,270.31,275.04,429682,ADS
2015-08-03,275.28,276.72,271.31,273.4,420264,ADS
2015-08-04,273.56,276.02,271.65,275.8,437876,ADS
2015-08-05,277.67,280.8,275.22,275.56,265826,ADS
2015-08-06,275.6,275.6,268.71,269.47,306067,ADS
2015-08-07,269.14,272.61,267.15,270.16,372273,ADS
2015-08-10,272.72,274.12,270.11,270.24,414920,ADS
2015-08-11,268.39,271.03,265.0,267.99,640105,ADS
2015-08-12,267.07,270.36,264.75,269.53,530165,ADS
2015-08-13,270.12,270.88,268.09,268.92,297960,ADS
2015-08-14,270.53,275.21,269.3,273.78,490045,ADS
2015-08-17,272.24,273.19,269.46,271.32,455614,ADS
2015-08-18,270.94,275.13,270.755,273.49,296493,ADS
2015-08-19,271.61,273.29,268.16,268.57,295181,ADS
2015-08-20,268.5,270.825,266.54,266.63,377827,ADS
2015-08-21,264.63,266.08,258.97,259.22,548746,ADS
2015-08-24,245.57,257.01,241.91,247.05,792516,ADS
2015-08-25,253.3,258.48,247.06,247.4,672185,ADS
2015-08-26,253.15,258.13,249.03,257.81,611734,ADS
2015-08-27,260.2,265.0,259.08,263.83,621466,ADS
2015-08-28,262.73,263.61,259.36,262.25,405601,ADS
2015-08-31,261.39,262.0,257.01,257.19,479652,ADS
2015-09-01,251.13,257.13,250.62,252.4,511426,ADS
2015-09-02,256.3,256.3,252.17,255.51,430443,ADS
2015-09-03,256.92,259.94,256.0,256.76,351966,ADS
2015-09-04,253.09,254.894,249.47,250.5,436237,ADS
2015-09-08,255.6,257.68,253.69,257.52,528356,ADS
2015-09-09,258.73,259.5,251.23,251.7,345914,ADS
2015-09-10,250.07,253.98,249.715,251.74,382988,ADS
2015-09-11,251.16,253.648,249.02,253.63,365867,ADS
2015-09-14,253.72,255.48,250.83,251.91,313931,ADS
2015-09-15,253.06,258.29,251.14,256.43,353076,ADS
2015-09-16,256.61,257.554,253.59,254.4,318186,ADS
2015-09-17,254.35,258.29,251.45,255.35,377334,ADS
2015-09-18,254.99,254.99,250.886,251.66,572858,ADS
2015-09-21,253.47,256.98,252.09,255.99,283878,ADS
2015-09-22,253.16,254.62,248.83,252.38,437586,ADS
2015-09-23,252.77,255.67,250.42,254.84,297123,ADS
2015-09-24,252.35,254.55,250.22,254.02,582562,ADS
2015-09-25,256.94,261.36,255.29,259.3,606152,ADS
2015-09-28,256.55,256.97,249.27,249.47,636827,ADS
2015-09-29,249.31,252.11,247.5219,251.2,552079,ADS
2015-09-30,254.44,259.8399,254.44,258.98,603803,ADS
2015-10-01,260.45,263.69,258.4,262.35,635301,ADS
2015-10-02,258.76,269.75,256.241,269.35,613510,ADS
2015-10-05,270.97,276.18,270.05,275.77,483362,ADS
2015-10-06,274.9,277.25,274.098,275.61,488992,ADS
2015-10-07,277.47,280.99,275.78,278.27,457866,ADS
2015-10-08,277.28,280.475,275.09,279.41,361085,ADS
2015-10-09,279.37,281.85,278.0,280.12,238811,ADS
2015-10-12,279.85,280.9,277.41,279.0,334767,ADS
2015-10-13,277.28,280.27,275.53,275.81,319089,ADS
2015-10-14,275.9,280.14,274.69,276.66,420473,ADS
2015-10-15,279.0,279.81,274.91,278.18,324579,ADS
2015-10-16,279.05,279.39,276.3,278.16,264573,ADS
2015-10-19,276.83,280.72,276.073,280.07,315991,ADS
2015-10-20,280.1,281.62,277.69,280.99,386103,ADS
2015-10-21,282.36,282.36,273.75,275.93,545304,ADS
2015-10-22,285.15,298.06,283.35,294.49,950323,ADS
2015-10-23,296.11,297.37,291.91,295.87,758706,ADS
2015-10-26,295.03,296.62,293.86,294.92,470805,ADS
2015-10-27,293.13,295.99,291.998,293.55,297687,ADS
2015-10-28,294.01,298.37,292.19,298.27,304315,ADS
2015-10-29,297.89,299.11,295.6,297.85,415416,ADS
2015-10-30,298.53,300.56,297.015,297.31,308774,ADS
2015-11-02,296.19,301.11,296.19,298.42,332833,ADS
2015-11-03,297.65,302.24,293.87,300.59,403783,ADS
2015-11-04,301.14,303.75,299.6401,301.87,448578,ADS
2015-11-05,300.83,301.85,298.46,299.11,439199,ADS
2015-11-06,300.96,301.78,295.03,297.95,347185,ADS
2015-11-09,297.05,298.965,292.52,296.73,422620,ADS
2015-11-10,295.77,298.73,294.74,297.57,343226,ADS
2015-11-11,298.92,298.92,293.75,294.73,335112,ADS
2015-11-12,293.13,294.55,290.82,290.82,423707,ADS
2015-11-13,290.0,290.67,285.31,286.35,449327,ADS
2015-11-16,285.7,288.44,284.7,287.14,438164,ADS
2015-11-17,287.75,288.57,283.8,284.49,525240,ADS
2015-11-18,284.84,288.04,284.13,287.7,303390,ADS
2015-11-19,287.27,288.77,284.5,286.07,276215,ADS
2015-11-20,287.51,287.95,285.27,286.61,249896,ADS
2015-11-23,286.74,287.13,285.0,285.66,191347,ADS
2015-11-24,283.02,285.93,281.01,285.45,241254,ADS
2015-11-25,288.37,288.59,283.59,286.4,163011,ADS
2015-11-27,286.33,287.44,284.0,285.53,94859,ADS
2015-11-30,286.72,287.79,284.19,286.85,286675,ADS
2015-12-01,287.38,290.3,286.36,289.16,273500,ADS
2015-12-02,288.11,289.74,284.81,285.37,345179,ADS
2015-12-03,286.39,288.0799,279.81,281.25,304392,ADS
2015-12-04,281.25,284.46,279.52,284.22,468596,ADS
2015-12-07,282.59,284.39,281.075,282.86,283572,ADS
2015-12-08,280.3,283.61,279.54,282.15,355810,ADS
2015-12-09,280.38,284.96,278.09,280.09,322585,ADS
2015-12-10,281.02,282.995,278.91,280.16,258492,ADS
2015-12-11,275.43,278.16,266.37,268.1,714017,ADS
2015-12-14,267.88,270.27,265.08,269.99,468039,ADS
2015-12-15,271.55,272.67,266.12,267.99,475687,ADS
2015-12-16,270.4,273.91,268.45,273.3,329966,ADS
2015-12-17,275.23,277.59,268.765,269.06,332977,ADS
2015-12-18,267.92,270.02,265.26,266.94,616684,ADS
2015-12-21,269.61,270.65,267.24,270.53,264508,ADS
2015-12-22,270.62,275.93,269.58,273.7,253998,ADS
2015-12-23,275.91,279.06,274.4,278.35,350966,ADS
2015-12-24,278.22,279.98,276.5,278.2,98452,ADS
2015-12-28,276.98,278.53,275.41,278.14,133990,ADS
2015-12-29,280.0,280.945,277.395,280.3,163196,ADS
2015-12-30,279.73,279.73,276.18,276.77,196042,ADS
2015-12-31,275.42,279.89,275.0001,276.57,267048,ADS
2016-01-04,271.16,272.15,268.99,271.71,477420,ADS
2016-01-05,272.45,275.94,271.4,274.05,362952,ADS
2016-01-06,271.32,274.6,269.18,270.18,515087,ADS
2016-01-07,266.94,269.98,261.535,262.03,605062,ADS
2016-01-08,263.02,264.37,256.75,257.01,583652,ADS
2016-01-11,257.27,258.02,250.98,253.12,824913,ADS
2016-01-12,255.64,258.19,251.67,257.29,457562,ADS
2016-01-13,258.69,258.69,247.71,248.59,496056,ADS
2016-01-14,249.05,258.03,247.21,256.24,825013,ADS
2016-01-15,247.21,256.23,247.21,251.28,747696,ADS
2016-01-19,255.21,257.05,248.49,251.97,777972,ADS
2016-01-20,247.22,249.085,237.1,246.97,719228,ADS
2016-01-21,247.01,252.96,245.71,248.81,509914,ADS
2016-01-22,252.6,254.41,247.7005,249.22,647036,ADS
2016-01-25,248.58,249.67,244.6,245.39,488555,ADS
2016-01-26,246.05,250.82,243.615,249.6,930892,ADS
2016-01-27,249.14,253.07,245.64,246.8,757750,ADS
2016-01-28,226.1,231.4,197.83,199.0,3380871,ADS
2016-01-29,199.55,215.79,199.09,199.79,2661791,ADS
2016-02-01,200.0,209.34,198.86,206.56,1502809,ADS
2016-02-02,203.73,203.83,192.78,194.29,1658117,ADS
2016-02-03,196.23,196.84,190.07,194.7,1429250,ADS
2016-02-04,193.48,198.96,192.0,197.41,1164254,ADS
2016-02-05,196.9,198.76,184.67,187.22,1844189,ADS
2016-02-08,181.44,185.06,180.41,183.74,1792249,ADS
2016-02-09,181.21,182.84,176.63,177.12,1685809,ADS
2016-02-10,178.94,185.41,178.35,182.1,967364,ADS
2016-02-11,178.22,182.91,177.26,180.45,777573,ADS
2016-02-12,183.13,184.73,181.33,182.65,674882,ADS
2016-02-16,183.84,189.878,183.52,187.49,1145117,ADS
2016-02-17,188.85,194.39,187.815,192.41,789377,ADS
2016-02-18,195.05,201.63,195.0,197.43,863952,ADS
2016-02-19,197.34,204.49,195.0,204.36,1018947,ADS
2016-02-22,205.57,214.5,205.57,210.89,974894,ADS
2016-02-23,209.0,213.77,206.37,206.46,771288,ADS
2016-02-24,205.42,211.46,203.0,210.76,561988,ADS
2016-02-25,211.34,212.7,208.69,212.6,575592,ADS
2016-02-26,213.05,215.94,211.99,212.69,616017,ADS
2016-02-29,213.37,214.51,210.01,210.13,721843,ADS
2016-03-01,212.23,213.66,209.01,213.51,986286,ADS
2016-03-02,212.56,215.29,210.75,214.35,831361,ADS
2016-03-03,215.22,218.6899,213.709,216.88,596819,ADS
2016-03-04,218.14,218.85,214.65,216.22,641401,ADS
2016-03-07,214.42,220.31,214.42,219.96,900732,ADS
2016-03-08,218.27,219.73,212.29,212.64,789939,ADS
2016-03-09,213.95,213.95,209.89,213.19,645628,ADS
2016-03-10,213.26,214.69,206.73,208.06,760838,ADS
2016-03-11,211.31,211.87,208.0001,211.6,941025,ADS
2016-03-14,215.62,216.64,210.48,214.87,759370,ADS
2016-03-15,212.72,217.11,208.74,210.7,820978,ADS
2016-03-16,208.91,209.86,204.75,207.34,1226310,ADS
2016-03-17,207.99,208.88,204.86,205.56,1361733,ADS
2016-03-18,206.0,209.33,203.04,208.7,1763742,ADS
2016-03-21,209.08,212.01,207.32,210.3,629273,ADS
2016-03-22,208.7,210.62,207.43,210.32,657958,ADS
2016-03-23,210.56,213.095,209.45,209.8,601994,ADS
2016-03-24,209.42,212.35,207.11,211.77,550307,ADS
2016-03-28,212.64,213.095,209.45,211.04,443217,ADS
2016-03-29,210.1,213.358,209.28,212.77,623825,ADS
2016-03-30,214.42,218.0,214.25,215.96,677566,ADS
2016-03-31,215.32,220.63,213.88,220.0,894808,ADS
2016-04-01,218.69,221.82,216.5,221.12,506963,ADS
2016-04-04,221.2,221.58,214.54,214.71,610732,ADS
2016-04-05,212.08,212.16,207.64,210.0,1002877,ADS
2016-04-06,210.98,214.66,209.28,214.46,644549,ADS
2016-04-07,212.23,216.0,210.58,212.43,812714,ADS
2016-04-08,213.43,215.78,212.5,215.27,634053,ADS
2016-04-11,215.3,216.42,206.39,206.7,836641,ADS
2016-04-12,207.05,209.16,199.78,204.4,1159976,ADS
2016-04-13,206.16,215.52,204.8401,215.14,950534,ADS
2016-04-14,213.5,216.51,212.3,214.48,888200,ADS
2016-04-15,215.11,215.94,213.715,214.77,447395,ADS
2016-04-18,213.5,215.58,212.65,215.0,593941,ADS
2016-04-19,215.01,216.4599,208.23,211.62,864858,ADS
2016-04-20,212.96,218.84,211.3,217.92,1205106,ADS
2016-04-21,202.09,205.87,197.96,202.6,2963091,ADS
2016-04-22,202.33,207.07,201.61,205.99,1212741,ADS
2016-04-25,204.66,205.3,202.545,203.9,806325,ADS
2016-04-26,202.49,204.24,201.02,201.68,668389,ADS
2016-04-27,201.18,203.78,200.75,202.92,1094410,ADS
2016-04-28,202.92,203.44,200.08,201.2,1265246,ADS
2016-04-29,200.95,203.65,200.14,203.31,775929,ADS
2016-05-02,203.64,204.49,201.04,202.82,671056,ADS
2016-05-03,201.81,202.3,200.42,201.1,784467,ADS
2016-05-04,200.0,201.15,199.06,200.75,973728,ADS
2016-05-05,201.0,202.52,199.96,200.24,634849,ADS
2016-05-06,199.87,204.04,199.78,203.86,756068,ADS
2016-05-09,203.92,204.35,202.41,203.3,714479,ADS
2016-05-10,203.56,206.71,203.56,204.39,484742,ADS
2016-05-11,204.26,206.11,203.0,204.6,962461,ADS
2016-05-12,205.1,205.53,200.37,202.08,1217332,ADS
2016-05-13,202.5,204.21,200.66,201.57,593210,ADS
2016-05-16,201.08,205.48,200.83,205.04,482149,ADS
2016-05-17,204.96,213.0,203.97,210.84,1131154,ADS
2016-05-18,210.84,214.7,208.647,212.63,893043,ADS
2016-05-19,211.02,211.518,205.21,205.44,886283,ADS
2016-05-20,206.7,207.29,205.24,206.41,538277,ADS
2016-05-23,205.54,207.067,203.64,205.28,427537,ADS
2016-05-24,206.18,209.95,206.04,209.68,311578,ADS
2016-05-25,210.1,213.79,210.1,212.84,530024,ADS
2016-05-26,212.66,214.115,210.23,212.05,422492,ADS
2016-05-27,211.98,216.86,211.5,215.06,418436,ADS
2016-05-31,215.91,223.03,213.615,222.19,1102278,ADS
2016-06-01,221.7,223.71,218.92,222.62,595432,ADS
2016-06-02,222.46,224.82,221.02,224.49,704167,ADS
2016-06-03,223.48,224.39,221.05,223.6,536229,ADS
2016-06-06,223.61,227.337,221.39,226.45,370993,ADS
2016-06-07,226.6,226.75,223.75,225.61,378499,ADS
2016-06-08,225.73,227.0,222.52,223.79,482644,ADS
2016-06-09,223.42,224.24,222.05,222.61,436732,ADS
2016-06-10,220.73,221.3,214.855,215.6,666728,ADS
2016-06-13,215.21,218.15,212.82,212.93,601180,ADS
2016-06-14,210.49,211.0,203.22,208.98,1451428,ADS
2016-06-15,208.98,209.84,203.0003,207.95,921413,ADS
2016-06-16,207.36,207.742,201.9903,206.55,602005,ADS
2016-06-17,207.04,208.13,205.45,207.22,1237566,ADS
2016-06-20,210.02,210.45,200.38,200.8,1453687,ADS
2016-06-21,200.16,201.64,194.15,200.01,2060596,ADS
2016-06-22,199.71,201.58,199.33,200.0,802826,ADS
2016-06-23,201.46,202.41,200.69,201.61,549749,ADS
2016-06-24,192.71,197.47,192.0,193.14,1111658,ADS
2016-06-27,191.61,193.22,185.02,186.4,1777266,ADS
2016-06-28,187.96,189.76,186.57,187.46,1124111,ADS
2016-06-29,188.91,194.18,188.61,193.82,908486,ADS
2016-06-30,194.4,195.97,190.02,195.92,1079233,ADS
2016-07-01,196.01,197.11,194.28,195.8,690345,ADS
2016-07-05,193.76,194.19,192.16,193.68,835481,ADS
2016-07-06,192.7,197.11,191.59,195.61,1137204,ADS
2016-07-07,195.68,199.91,195.41,197.23,968969,ADS
2016-07-08,199.29,203.13,198.83,200.96,882584,ADS
2016-07-11,207.3,217.2,207.05,210.39,1485627,ADS
2016-07-12,212.64,215.57,211.98,213.17,671256,ADS
2016-07-13,214.24,214.69,208.71,209.43,701603,ADS
2016-07-14,211.04,213.23,210.06,212.51,556442,ADS
2016-07-15,213.3,213.64,210.09,213.17,653667,ADS
2016-07-18,211.45,212.71,209.03,211.3,774212,ADS
2016-07-19,211.25,214.77,209.84,214.41,698411,ADS
2016-07-20,215.0,215.48,210.53,215.02,1077018,ADS
2016-07-21,229.01,239.719,219.7,228.85,1841065,ADS
2016-07-22,228.2,234.38,225.477,231.08,743812,ADS
2016-07-25,231.19,233.35,229.39,230.38,635639,ADS
2016-07-26,230.65,233.7,229.55,233.0,641863,ADS
2016-07-27,233.46,235.57,231.92,233.47,740239,ADS
2016-07-28,233.5,234.83,231.16,233.84,601789,ADS
2016-07-29,233.1,233.98,229.04,231.62,655201,ADS
2016-08-01,231.89,231.98,226.57,228.13,831406,ADS
2016-08-02,226.15,228.07,220.89,222.59,858837,ADS
2016-08-03,221.68,223.1,220.59,222.32,507695,ADS
2016-08-04,221.97,222.8339,216.6,219.3,676587,ADS
2016-08-05,221.33,225.26,221.1494,222.37,455000,ADS
2016-08-08,222.79,224.525,221.8401,222.91,460807,ADS
2016-08-09,222.91,223.905,219.06,220.4,370029,ADS
2016-08-10,221.76,221.76,217.03,218.74,348479,ADS
2016-08-11,219.1,221.72,218.65,219.94,332646,ADS
2016-08-12,218.67,220.81,217.42,219.03,369082,ADS
2016-08-15,216.85,217.1,212.05,215.07,877664,ADS
2016-08-16,213.71,215.62,210.42,211.85,552828,ADS
2016-08-17,208.7,209.0,200.785,203.71,1493990,ADS
2016-08-18,203.0,204.3,199.92,202.31,1594531,ADS
2016-08-19,200.95,200.95,193.67,200.14,3181858,ADS
2016-08-22,198.66,201.31,197.68,200.54,1058104,ADS
2016-08-23,201.6,201.99,199.48,201.53,836132,ADS
2016-08-24,201.31,201.75,197.7,198.22,831296,ADS
2016-08-25,199.4,201.98,199.02,200.36,678895,ADS
2016-08-26,200.19,202.04,196.4,198.65,852131,ADS
2016-08-29,199.13,200.55,197.51,198.81,446163,ADS
2016-08-30,199.18,200.85,197.92,200.7,612713,ADS
2016-08-31,199.96,204.94,199.09,204.58,889543,ADS
2016-09-01,204.64,210.19,203.2,210.19,1366130,ADS
2016-09-02,210.96,213.76,208.32,209.9,588816,ADS
2016-09-06,210.0,214.09,209.49,213.08,847848,ADS
2016-09-07,212.83,216.08,212.37,215.7,710358,ADS
2016-09-08,215.34,219.22,214.76,217.26,763921,ADS
2016-09-09,214.49,215.89,208.62,208.66,730117,ADS
2016-09-12,207.27,217.34,206.8301,216.49,884327,ADS
2016-09-13,215.98,219.985,211.92,213.41,891222,ADS
2016-09-14,213.52,216.72,212.18,213.21,554234,ADS
2016-09-15,212.36,216.85,211.52,215.4,500943,ADS
2016-09-16,213.79,215.44,211.67,214.48,633715,ADS
2016-09-19,215.76,218.64,215.2044,216.04,414527,ADS
2016-09-20,216.86,217.7195,211.85,213.74,593980,ADS
2016-09-21,215.04,216.86,213.021,215.63,471862,ADS
2016-09-22,216.26,218.602,215.26,218.06,438741,ADS
2016-09-23,216.28,218.49,216.036,216.99,306368,ADS
2016-09-26,213.37,213.37,208.82,211.44,748729,ADS
2016-09-27,212.05,214.61,210.1,213.47,485538,ADS
2016-09-28,213.09,216.07,212.75,214.21,623784,ADS
2016-09-29,213.78,216.07,212.15,212.95,523035,ADS
2016-09-30,213.0,215.89,210.86,214.53,659867,ADS
2016-10-03,214.53,219.16,213.5,216.9,531572,ADS
2016-10-04,217.62,218.83,211.85,212.71,458561,ADS
2016-10-05,214.56,217.34,213.14,216.28,453157,ADS
2016-10-06,215.12,215.68,212.16,214.05,419566,ADS
2016-10-07,214.75,214.95,207.94,208.93,610399,ADS
2016-10-10,209.33,212.03,208.21,208.78,489025,ADS
2016-10-11,209.18,209.965,205.735,208.25,483390,ADS
2016-10-12,209.13,209.88,207.49,208.27,340379,ADS
2016-10-13,206.96,207.97,204.5942,206.84,332844,ADS
2016-10-14,208.16,210.335,206.5,209.77,436529,ADS
2016-10-17,210.8,213.37,206.22,206.45,506805,ADS
2016-10-18,207.11,211.64,206.825,211.07,461167,ADS
2016-10-19,212.45,215.61,211.01,214.78,802718,ADS
2016-10-20,215.74,215.74,201.8,204.77,1699635,ADS
2016-10-21,203.39,204.71,197.69,199.95,1242058,ADS
2016-10-24,202.41,207.1,201.79,206.49,831709,ADS
2016-10-25,205.76,206.4024,201.33,203.9,656942,ADS
2016-10-26,203.28,205.57,202.52,202.88,418019,ADS
2016-10-27,204.39,204.39,200.721,202.56,532974,ADS
2016-10-28,203.5,205.15,201.79,203.83,470525,ADS
2016-10-31,204.64,205.02,202.47,204.47,804663,ADS
2016-11-01,204.74,205.62,199.83,201.74,461461,ADS
2016-11-02,202.06,202.06,199.35,200.03,458039,ADS
2016-11-03,200.28,201.67,199.6901,200.05,375863,ADS
2016-11-04,199.5,201.94,198.88,199.8,471633,ADS
2016-11-07,201.98,204.825,200.115,203.79,304038,ADS
2016-11-08,202.58,203.72,198.93,201.55,474114,ADS
2016-11-09,199.55,209.839,198.06,207.32,793637,ADS
2016-11-10,208.86,210.78,204.85,209.79,779665,ADS
2016-11-11,209.23,213.53,208.58,211.72,781579,ADS
2016-11-14,213.52,213.58,206.41,210.8,756358,ADS
2016-11-15,211.19,212.0,207.27,210.14,580090,ADS
2016-11-16,209.11,211.54,208.69,210.71,369877,ADS
2016-11-17,212.04,217.85,211.03,217.55,706017,ADS
2016-11-18,217.92,218.88,214.77,217.6,619817,ADS
2016-11-21,217.76,228.99,217.76,228.66,1263785,ADS
2016-11-22,228.52,233.63,227.12,233.12,944909,ADS
2016-11-23,232.77,235.3,230.705,235.05,726065,ADS
2016-11-25,235.3,235.86,233.05,234.69,192892,ADS
2016-11-28,234.72,234.87,230.0,232.04,752298,ADS
2016-11-29,232.84,233.21,228.4,228.71,482782,ADS
2016-11-30,229.59,231.4675,227.53,228.78,677951,ADS
2016-12-01,229.09,229.38,226.21,228.18,635503,ADS
2016-12-02,219.74,224.98,215.81,218.71,957391,ADS
2016-12-05,219.95,225.3,219.25,223.39,681503,ADS
2016-12-06,223.97,227.26,221.78,227.16,554234,ADS
2016-12-07,227.1,234.02,225.92,233.5,636168,ADS
2016-12-08,234.17,241.69,231.8064,239.87,738642,ADS
2016-12-09,237.12,237.32,226.56,232.2,932751,ADS
2016-12-12,232.25,234.6,228.96,230.6,431736,ADS
2016-12-13,232.32,233.0,228.54,232.68,431835,ADS
2016-12-14,232.92,234.89,228.37,229.99,574026,ADS
2016-12-15,229.81,233.55,227.01,231.38,508426,ADS
2016-12-16,231.49,231.91,227.83,228.83,813956,ADS
2016-12-19,228.96,233.44,228.83,230.96,462359,ADS
2016-12-20,232.37,232.77,229.141,231.34,277772,ADS
2016-12-21,232.17,235.78,230.635,233.68,333222,ADS
2016-12-22,234.55,234.55,229.7,231.66,382312,ADS
2016-12-23,232.0,233.94,231.83,233.64,287563,ADS
2016-12-27,233.43,235.69,233.03,233.71,226721,ADS
2016-12-28,234.0,234.0,227.47,228.57,617015,ADS
2016-12-29,229.68,231.185,227.82,229.25,418214,ADS
2016-12-30,229.83,230.46,227.39,228.5,338723,ADS
2017-01-03,231.19,233.14,229.49,233.01,469365,ADS
2017-01-04,235.28,238.31,232.11,237.78,511845,ADS
2017-01-05,236.28,238.295,234.03,235.82,433053,ADS
2017-01-06,235.55,237.72,234.01,236.32,507210,ADS
2017-01-09,236.85,238.41,235.1,237.59,461184,ADS
2017-01-10,237.5,238.66,234.44,235.26,567572,ADS
2017-01-11,235.39,236.05,231.94,234.6,654454,ADS
2017-01-12,233.37,236.04,232.32,235.67,301448,ADS
2017-01-13,235.83,238.29,235.47,237.55,413243,ADS
2017-01-17,236.29,236.6,228.531,230.0,958593,ADS
2017-01-18,230.07,232.48,229.885,231.62,427626,ADS
2017-01-19,232.41,232.86,229.69,230.22,374562,ADS
2017-01-20,231.6,231.6,229.22,230.55,551727,ADS
2017-01-23,230.58,230.9899,227.61,228.55,667743,ADS
2017-01-24,227.61,228.09,223.48,226.21,695240,ADS
2017-01-25,227.49,230.54,226.05,227.26,722093,ADS
2017-01-26,220.0,226.75,214.68,221.7,1861583,ADS
2017-01-27,223.51,225.55,220.16,222.35,638816,ADS
2017-01-30,221.78,228.53,221.45,228.18,699514,ADS
2017-01-31,227.26,230.51,226.43,228.38,656981,ADS
2017-02-01,229.17,230.4,228.15,230.39,594786,ADS
2017-02-02,229.3,229.91,225.52,225.98,668953,ADS
2017-02-03,227.38,229.58,227.38,228.14,464281,ADS
2017-02-06,228.1,229.74,225.671,226.49,475929,ADS
2017-02-07,226.11,227.66,224.715,225.11,594517,ADS
2017-02-08,225.15,228.11,224.83,225.76,609327,ADS
2017-02-09,225.89,229.94,225.89,228.64,496302,ADS
2017-02-10,228.64,228.64,224.38,227.03,464094,ADS
2017-02-13,227.94,229.27,227.54,227.81,393448,ADS
2017-02-14,226.79,230.54,226.48,229.39,660708,ADS
2017-02-15,228.8,231.34,227.56,230.57,324898,ADS
2017-02-16,231.49,231.955,229.9361,231.41,363305,ADS
2017-02-17,231.18,235.14,230.24,235.04,714115,ADS
2017-02-21,234.48,239.91,230.88,239.46,640717,ADS
2017-02-22,238.16,241.41,236.38,239.87,440660,ADS
2017-02-23,240.59,243.52,239.28,242.42,653374,ADS
2017-02-24,242.0,245.11,239.82,244.81,762306,ADS
2017-02-27,244.81,247.48,243.84,246.77,736075,ADS
2017-02-28,247.13,247.16,242.16,242.98,922712,ADS
2017-03-01,244.66,249.22,243.39,247.62,621969,ADS
2017-03-02,247.74,248.76,243.69,243.94,468360,ADS
2017-03-03,243.39,245.42,242.02,244.63,778764,ADS
2017-03-06,242.58,246.62,240.64,245.45,514355,ADS
2017-03-07,245.8,245.93,243.54,245.05,343477,ADS
2017-03-08,246.09,248.81,244.59,246.19,391816,ADS
2017-03-09,246.4,248.61,245.3,247.93,382580,ADS
2017-03-10,249.0,251.19,247.11,248.2,495277,ADS
2017-03-13,248.78,249.94,247.44,247.82,298185,ADS
2017-03-14,246.54,246.97,244.185,245.53,593515,ADS
2017-03-15,246.39,246.8531,241.49,245.55,774142,ADS
2017-03-16,246.18,246.79,243.6,245.09,389537,ADS
2017-03-17,245.6,246.67,244.37,245.01,685888,ADS
2017-03-20,245.52,246.02,243.4,244.54,504090,ADS
2017-03-21,244.86,246.04,239.01,239.29,693559,ADS
2017-03-22,239.45,242.24,239.011,240.87,333070,ADS
2017-03-23,240.9,244.78,240.65,242.92,372155,ADS
2017-03-24,244.22,245.7,242.045,243.79,341366,ADS
2017-03-27,241.41,244.33,238.6,243.43,617578,ADS
2017-03-28,242.99,245.54,242.57,244.7,502212,ADS
2017-03-29,244.58,245.64,243.49,245.33,272262,ADS
2017-03-30,245.33,249.43,244.71,248.88,455949,ADS
2017-03-31,248.76,250.0,247.925,249.0,500234,ADS
2017-04-03,249.75,251.26,247.23,250.33,732673,ADS
2017-04-04,249.2,253.3,248.96,250.97,968393,ADS
2017-04-05,251.99,254.94,249.7803,250.26,629920,ADS
2017-04-06,250.96,254.72,250.1,253.36,422166,ADS
2017-04-07,252.2,254.2,250.86,251.04,551026,ADS
2017-04-10,250.31,252.16,247.35,247.66,607484,ADS
2017-04-11,245.01,246.43,235.09,238.34,1828414,ADS
2017-04-12,238.34,241.43,238.27,238.9,677049,ADS
2017-04-13,238.62,238.98,234.78,234.91,484533,ADS
2017-04-17,236.58,239.86,235.47,238.51,591759,ADS
2017-04-18,237.96,239.98,236.71,238.0,497338,ADS
2017-04-19,238.72,241.22,236.22,240.64,799549,ADS
2017-04-20,251.95,263.4,248.42,260.62,1399787,ADS
2017-04-21,261.0,266.25,258.48,259.51,1091243,ADS
2017-04-24,263.65,263.95,260.61,260.87,756375,ADS
2017-04-25,261.45,264.23,261.28,263.01,477971,ADS
2017-04-26,262.92,263.72,261.59,262.33,358753,ADS
2017-04-27,262.84,262.84,260.065,260.54,408726,ADS
2017-04-28,259.23,259.5,243.64,249.63,1836647,ADS
2017-05-01,249.97,254.16,248.52,253.48,691795,ADS
2017-05-02,253.18,255.98,251.76,255.9,697874,ADS
2017-05-03,255.64,255.6717,251.39,254.27,1046725,ADS
2017-05-04,256.33,257.13,253.27,253.68,500233,ADS
2017-05-05,254.59,255.52,252.07,255.49,360422,ADS
2017-05-08,254.93,257.91,253.78,257.36,501926,ADS
2017-05-09,257.68,261.23,257.45,260.21,399652,ADS
2017-05-10,258.96,260.96,258.43,258.56,418972,ADS
2017-05-11,256.61,256.75,249.08,251.1,722268,ADS
2017-05-12,250.25,251.15,242.73,243.47,904763,ADS
2017-05-15,242.9,246.1,238.83,244.85,878023,ADS
2017-05-16,245.71,247.72,244.29,245.06,488648,ADS
2017-05-17,241.74,242.63,236.66,238.19,647818,ADS
2017-05-18,237.05,238.53,232.81,234.66,753331,ADS
2017-05-19,235.29,236.14,234.43,235.17,588761,ADS
2017-05-22,236.29,238.61,235.11,238.27,430761,ADS
2017-05-23,237.99,237.99,233.35,236.21,542051,ADS
2017-05-24,236.21,238.43,234.01,237.71,433787,ADS
2017-05-25,243.5,249.17,242.83,245.62,1072595,ADS
2017-05-26,245.41,245.42,241.24,244.04,439072,ADS
2017-05-30,244.0,245.0,241.29,242.15,609106,ADS
2017-05-31,242.3,242.95,236.86,241.13,713673,ADS
2017-06-01,240.79,243.38,237.08,241.65,660754,ADS
2017-06-02,241.26,241.35,235.25,237.84,968035,ADS
2017-06-05,237.84,238.5,235.05,236.51,940595,ADS
2017-06-06,235.51,241.61,233.78,240.26,753532,ADS
2017-06-07,241.66,242.49,237.925,238.24,537239,ADS
2017-06-08,238.1,242.1,237.09,242.01,612580,ADS
2017-06-09,241.46,246.43,239.58,241.36,576680,ADS
2017-06-12,241.0,245.92,240.54,244.39,759097,ADS
2017-06-13,245.5,249.07,245.5,246.29,628664,ADS
2017-06-14,246.29,246.6556,238.47,243.31,835908,ADS
2017-06-15,241.31,251.6,241.045,250.04,854599,ADS
2017-06-16,250.38,254.94,248.41,254.9,1090031,ADS
2017-06-19,255.76,259.76,254.41,257.41,814756,ADS
2017-06-20,256.18,259.64,256.18,258.1,536735,ADS
2017-06-21,259.0,260.2899,256.21,258.94,599720,ADS
2017-06-22,258.35,260.2,256.63,259.67,342034,ADS
2017-06-23,260.52,263.57,258.1,261.25,884554,ADS
2017-06-26,261.0,264.05,259.39,260.91,690631,ADS
2017-06-27,261.03,264.46,259.58,259.96,401273,ADS
2017-06-28,261.44,263.67,260.02,262.6,437336,ADS
2017-06-29,263.22,264.16,256.85,258.12,526875,ADS
2017-06-30,259.76,260.13,256.63,256.69,563981,ADS
2017-07-03,257.26,258.6,256.09,258.23,307361,ADS
2017-07-05,258.68,260.09,257.6,259.28,349809,ADS
2017-07-06,257.02,257.66,253.2201,254.33,423866,ADS
2017-07-07,254.74,258.11,254.49,256.17,347827,ADS
2017-07-10,255.5,257.05,253.31,256.04,562893,ADS
2017-07-11,256.6,261.21,255.27,259.32,568191,ADS
2017-07-12,260.56,263.6,259.71,260.27,457201,ADS
2017-07-13,261.65,265.28,261.02,264.57,497730,ADS
2017-07-14,264.55,265.27,261.42,264.14,585075,ADS
2017-07-17,265.1,265.68,260.38,262.07,591825,ADS
2017-07-18,261.35,263.06,259.5,262.0,395531,ADS
2017-07-19,262.24,263.79,261.0,263.53,755620,ADS
2017-07-20,243.88,252.4467,235.89,238.62,2099381,ADS
2017-07-21,235.98,238.08,232.55,236.54,1566854,ADS
2017-07-24,236.63,240.26,235.97,240.15,948102,ADS
2017-07-25,240.89,244.87,239.87,242.07,626760,ADS
2017-07-26,242.67,242.67,238.56,238.76,508145,ADS
2017-07-27,243.0,243.13,237.55,240.71,632698,ADS
2017-07-28,240.18,241.52,238.91,241.05,531158,ADS
2017-07-31,241.3,242.56,240.55,241.43,357372,ADS
2017-08-01,242.02,242.48,239.83,239.87,369012,ADS
2017-08-02,239.88,241.31,239.01,240.44,481319,ADS
2017-08-03,240.21,241.34,239.0,239.99,378704,ADS
2017-08-04,240.99,241.4,238.99,239.27,295593,ADS
2017-08-07,238.54,240.57,238.45,238.97,273481,ADS
2017-08-08,238.02,239.23,235.05,235.45,498783,ADS
2017-08-09,235.0,235.0,231.37,232.44,491373,ADS
2017-08-10,229.33,229.58,221.16,222.21,1267066,ADS
2017-08-11,221.42,223.41,220.77,222.64,548404,ADS
2017-08-14,224.67,226.39,221.04,222.41,759538,ADS
2017-08-15,223.0,228.12,221.04,226.45,899405,ADS
2017-08-16,227.11,230.45,226.51,228.62,557465,ADS
2017-08-17,227.97,229.5,222.845,223.02,513250,ADS
2017-08-18,222.56,223.74,221.04,221.27,393619,ADS
2017-08-21,221.08,222.37,220.3216,221.15,462588,ADS
2017-08-22,222.0,224.239,221.63,222.88,440793,ADS
2017-08-23,221.68,222.26,219.05,220.83,555100,ADS
2017-08-24,221.38,225.0,221.38,222.9,332122,ADS
2017-08-25,223.34,224.5,221.415,222.02,394664,ADS
2017-08-28,223.39,224.35,221.9,223.68,278301,ADS
2017-08-29,221.65,223.92,221.14,223.64,321837,ADS
2017-08-30,223.33,225.27,221.67,225.09,314843,ADS
2017-08-31,226.0,226.9,223.72,225.5,386343,ADS
2017-09-01,225.95,226.13,223.77,225.18,269977,ADS
2017-09-05,224.13,224.85,217.31,219.5,562608,ADS
2017-09-06,220.63,222.25,219.141,220.38,446969,ADS
2017-09-07,220.55,221.67,215.99,216.05,517188,ADS
2017-09-08,214.96,216.0,213.59,214.32,593466,ADS
2017-09-11,217.1,220.0,216.0,219.19,542314,ADS
2017-09-12,219.14,221.86,217.5001,221.61,576858,ADS
2017-09-13,221.06,223.35,219.98,222.46,588953,ADS
2017-09-14,221.96,222.01,218.11,218.87,661023,ADS
2017-09-15,218.43,219.2131,213.44,216.0,2219803,ADS
2017-09-18,216.45,219.77,216.091,217.09,720858,ADS
2017-09-19,217.82,217.89,214.91,215.05,517640,ADS
2017-09-20,215.05,215.09,209.0,210.43,1004130,ADS
2017-09-21,211.3,216.1999,210.57,215.81,522884,ADS
2017-09-22,215.1,217.87,215.1,216.76,305208,ADS
2017-09-25,217.28,218.145,215.48,217.39,453982,ADS
2017-09-26,218.65,220.79,217.75,218.93,674068,ADS
2017-09-27,220.46,220.98,217.93,219.86,457947,ADS
2017-09-28,219.84,220.86,217.14,220.61,429344,ADS
2017-09-29,221.01,226.01,220.98,221.55,600927,ADS
2017-10-02,222.0,223.9899,220.031,223.7,413070,ADS
2017-10-03,224.0,226.04,221.98,225.75,531083,ADS
2017-10-04,226.76,226.83,224.53,225.71,365175,ADS
2017-10-05,225.96,227.29,224.43,226.7,413675,ADS
2017-10-06,226.26,226.94,225.35,226.22,286358,ADS
2017-10-09,226.25,228.025,225.99,226.22,187834,ADS
2017-10-10,227.01,228.25,226.23,226.59,267360,ADS
2017-10-11,226.48,227.17,224.11,224.8,599649,ADS
2017-10-12,223.97,223.97,219.89,220.14,589779,ADS
2017-10-13,221.54,234.18,220.85,230.86,953361,ADS
2017-10-16,232.26,232.26,226.25,228.77,627225,ADS
2017-10-17,228.75,229.95,226.52,226.94,411403,ADS
2017-10-18,227.5,231.45,227.5,228.38,581456,ADS
2017-10-19,229.0,232.925,215.37,232.8,1322740,ADS
2017-10-20,235.36,242.99,235.36,239.37,900838,ADS
2017-10-23,240.39,244.43,239.01,239.33,595926,ADS
2017-10-24,239.94,240.95,238.91,239.8,531242,ADS
2017-10-25,240.02,240.02,233.98,235.93,319390,ADS
2017-10-26,236.04,237.8,232.56,232.59,334666,ADS
2017-10-27,233.09,235.185,229.29,231.83,391573,ADS
2017-10-30,230.55,231.24,224.47,224.47,549339,ADS
2017-10-31,224.55,227.91,223.415,223.73,743683,ADS
2017-11-01,224.46,226.64,220.59,226.2,481714,ADS
2017-11-02,226.89,227.74,222.89,226.24,352869,ADS
2017-11-03,226.25,226.39,224.77,225.59,275973,ADS
2017-11-06,226.37,232.48,225.94,230.69,443623,ADS
2017-11-07,230.4,231.66,228.89,229.72,439237,ADS
2017-11-08,229.72,230.67,228.18,229.61,412762,ADS
2017-11-09,227.88,228.94,226.0,227.91,319046,ADS
2017-11-10,227.68,228.91,224.62,225.45,342930,ADS
2017-11-13,223.4,225.27,222.31,224.2,475501,ADS
2017-11-14,223.7,226.47,221.09,226.17,562111,ADS
2017-11-15,224.9,226.095,218.8,224.59,467625,ADS
2017-11-16,225.53,227.505,224.27,225.33,396760,ADS
2017-11-17,224.58,226.76,224.19,224.35,269256,ADS
2017-11-20,224.35,226.47,223.53,224.67,270894,ADS
2017-11-21,219.04,225.825,217.08,223.84,588533,ADS
2017-11-22,224.97,226.72,221.46,221.81,302866,ADS
2017-11-24,221.84,222.745,221.27,222.02,141389,ADS
2017-11-27,221.74,222.81,221.13,221.45,258164,ADS
2017-11-28,222.34,225.84,220.49,225.61,443947,ADS
2017-11-29,226.88,234.26,225.31,233.21,686620,ADS
2017-11-30,235.0,241.97,234.75,239.27,810539,ADS
2017-12-01,238.04,239.499,230.94,234.03,657974,ADS
2017-12-04,236.26,242.73,234.34,238.17,676454,ADS
2017-12-05,238.42,238.42,232.42,232.5,412695,ADS
2017-12-06,232.3,232.675,229.4112,229.86,275709,ADS
2017-12-07,228.81,234.17,228.81,232.45,364020,ADS
2017-12-08,233.71,234.885,231.74,233.05,258433,ADS
2017-12-11,233.12,235.595,232.695,234.28,720470,ADS
2017-12-12,234.13,238.59,233.69,238.34,825351,ADS
2017-12-13,237.5,238.31,233.29,234.0,589058,ADS
2017-12-14,235.24,237.46,233.29,236.29,677748,ADS
2017-12-15,237.0,240.88,230.53,239.81,1047149,ADS
2017-12-18,243.79,248.23,240.66,247.22,983916,ADS
2017-12-19,247.8,249.22,244.69,244.85,495554,ADS
2017-12-20,244.85,247.93,242.76,247.15,525937,ADS
2017-12-21,248.18,250.79,247.6,249.78,704836,ADS
2017-12-22,250.56,252.315,249.03,251.99,573287,ADS
2017-12-26,250.5,252.0,249.98,250.64,258966,ADS
2017-12-27,250.41,250.59,248.95,250.42,284565,ADS
2017-12-28,251.365,252.19,249.44,251.35,325367,ADS
2017-12-29,252.54,254.79,251.4535,253.48,354053,ADS
2018-01-02,254.29,256.32,252.67,255.33,599597,ADS
2018-01-03,260.0,264.775,258.72,260.07,682640,ADS
2018-01-04,261.68,264.17,261.26,264.05,363198,ADS
2018-01-05,265.0,265.0,263.55,264.76,451232,ADS
2018-01-08,264.83,264.83,262.17,263.3,457108,ADS
2018-01-09,264.5,268.85,264.03,267.96,463498,ADS
2018-01-10,267.95,272.405,266.03,272.09,382537,ADS
2018-01-11,271.94,274.01,270.59,273.62,510107,ADS
2018-01-12,274.79,278.33,273.57,276.37,429874,ADS
2018-01-16,276.0,276.0,254.63,258.07,1619139,ADS
2018-01-17,260.38,262.15,257.73,258.26,894159,ADS
2018-01-18,258.1,259.31,255.58,255.94,543465,ADS
2018-01-19,255.01,262.02,255.01,261.82,692298,ADS
2018-01-22,262.09,262.09,260.32,261.85,554041,ADS
2018-01-23,260.97,262.69,260.25,260.78,430503,ADS
2018-01-24,262.45,262.58,257.04,259.49,736558,ADS
2018-01-25,252.74,253.02,244.98,252.85,1317875,ADS
2018-01-26,253.75,262.75,253.5,261.85,877902,ADS
2018-01-29,259.72,261.4,255.5,256.51,904332,ADS
2018-01-30,254.0,257.86,254.0,254.59,644310,ADS
2018-01-31,255.98,259.94,255.03,256.66,489828,ADS
2018-02-01,256.26,257.99,254.37,257.11,281384,ADS
2018-02-02,255.13,255.905,249.91,249.91,441101,ADS
2018-02-05,247.18,249.5,238.7,238.78,959510,ADS
2018-02-06,233.57,242.5,232.75,241.47,1152170,ADS
2018-02-07,240.08,249.73,240.08,246.75,828933,ADS
2013-02-08,32.79,32.79,32.49,32.61,1834481,AEE
2013-02-11,32.65,32.88,32.65,32.84,1287610,AEE
2013-02-12,32.83,33.16,32.7201,33.15,1875404,AEE
2013-02-13,33.2,33.39,33.12,33.28,1677370,AEE
2013-02-14,33.2,33.24,32.94,33.14,1489040,AEE
2013-02-15,33.18,33.25,33.08,33.13,2361329,AEE
2013-02-19,33.12,33.54,33.05,33.24,2745027,AEE
2013-02-20,33.23,34.04,33.21,33.46,2236183,AEE
2013-02-21,33.38,33.46,33.155,33.18,1529190,AEE
2013-02-22,33.29,33.67,33.26,33.58,1037085,AEE
2013-02-25,33.69,33.92,33.12,33.12,1903974,AEE
2013-02-26,33.11,33.57,33.11,33.35,1321925,AEE
2013-02-27,33.43,33.57,33.35,33.47,1446469,AEE
2013-02-28,33.49,33.97,33.49,33.79,1809643,AEE
2013-03-01,33.71,33.97,33.49,33.89,1457844,AEE
2013-03-04,33.73,34.18,33.73,34.09,2146326,AEE
2013-03-05,34.25,34.405,34.14,34.29,2018978,AEE
2013-03-06,34.3,34.43,33.945,34.06,2080329,AEE
2013-03-07,34.07,34.24,34.03,34.05,2284599,AEE
2013-03-08,34.11,34.15,33.77,33.89,2257265,AEE
2013-03-11,33.5,34.0,33.45,33.93,2328608,AEE
2013-03-12,33.91,33.94,33.7,33.82,1971296,AEE
2013-03-13,33.82,34.01,33.71,34.0,1441272,AEE
2013-03-14,34.51,34.69,34.105,34.22,3790849,AEE
2013-03-15,34.09,34.39,33.95,34.39,2836254,AEE
2013-03-18,34.06,34.395,34.05,34.15,1301760,AEE
2013-03-19,34.31,34.4,34.06,34.3,1865315,AEE
2013-03-20,34.42,34.66,34.35,34.52,1543008,AEE
2013-03-21,34.39,34.45,34.12,34.21,2127124,AEE
2013-03-22,34.33,34.38,34.18,34.27,1243786,AEE
2013-03-25,34.4,34.58,34.14,34.24,1226095,AEE
2013-03-26,34.36,34.65,34.35,34.6,1690860,AEE
2013-03-27,34.47,34.795,34.37,34.61,1395198,AEE
2013-03-28,34.67,35.12,34.65,35.02,2210551,AEE
2013-04-01,34.94,35.09,34.86,34.93,1023363,AEE
2013-04-02,34.95,35.18,34.95,35.16,1100990,AEE
2013-04-03,35.13,35.36,34.68,34.81,2020987,AEE
2013-04-04,34.78,34.99,34.71,34.83,1454320,AEE
2013-04-05,34.52,34.83,34.35,34.79,2481169,AEE
2013-04-08,34.78,35.08,34.62,35.08,1625653,AEE
2013-04-09,35.03,35.13,34.84,34.93,1080883,AEE
2013-04-10,35.0,35.1928,34.95,35.15,1104447,AEE
2013-04-11,35.21,35.35,35.12,35.34,1282761,AEE
2013-04-12,35.31,35.49,35.3,35.49,882020,AEE
2013-04-15,35.28,35.38,34.56,34.56,1814296,AEE
2013-04-16,34.6,35.185,34.26,35.07,2101161,AEE
2013-04-17,34.94,34.98,34.38,34.74,1370527,AEE
2013-04-18,34.87,35.09,34.69,35.05,1422496,AEE
2013-04-19,35.19,35.85,35.11,35.82,1919705,AEE
2013-04-22,35.78,35.78,35.37,35.64,1434306,AEE
2013-04-23,35.73,35.91,35.51,35.91,1688216,AEE
2013-04-24,35.96,36.32,35.77,36.13,1273397,AEE
2013-04-25,36.25,36.35,35.96,36.1,1049619,AEE
2013-04-26,36.1,36.29,35.99,36.0,933890,AEE
2013-04-29,36.11,36.36,36.02,36.15,766786,AEE
2013-04-30,36.16,36.25,36.015,36.25,1414557,AEE
2013-05-01,36.24,36.25,35.72,35.91,1281470,AEE
2013-05-02,35.67,36.09,35.47,35.97,2088571,AEE
2013-05-03,36.2,36.735,36.02,36.55,1867677,AEE
2013-05-06,36.5,36.55,35.96,36.05,1171029,AEE
2013-05-07,36.12,36.28,35.86,36.1,2492404,AEE
2013-05-08,36.04,36.21,35.71,35.77,1737223,AEE
2013-05-09,35.77,35.9,35.3,35.42,2016036,AEE
2013-05-10,35.39,35.52,35.03,35.52,964056,AEE
2013-05-13,35.51,35.78,35.3,35.64,1756634,AEE
2013-05-14,35.73,36.09,35.6,35.87,1989227,AEE
2013-05-15,35.85,36.55,35.75,36.21,1568466,AEE
2013-05-16,36.08,36.15,35.91,35.92,1165602,AEE
2013-05-17,35.95,36.36,35.93,36.28,1549242,AEE
2013-05-20,36.28,36.33,36.11,36.19,898254,AEE
2013-05-21,36.15,36.4,35.88,36.15,1325096,AEE
2013-05-22,36.08,36.48,35.245,35.39,1281221,AEE
2013-05-23,35.13,35.18,34.5101,34.91,1995364,AEE
2013-05-24,34.75,34.89,34.45,34.53,857862,AEE
2013-05-28,34.67,34.93,34.13,34.38,1702560,AEE
2013-05-29,34.16,34.2,33.41,33.73,1899223,AEE
2013-05-30,33.84,34.57,33.84,34.23,3121260,AEE
2013-05-31,34.12,34.53,34.03,34.04,2322472,AEE
2013-06-03,34.11,34.135,33.5265,33.88,1911977,AEE
2013-06-04,33.86,34.0775,33.68,34.02,2672022,AEE
2013-06-05,33.89,34.1575,33.8,34.05,4272186,AEE
2013-06-06,34.01,34.295,33.755,34.2,4886394,AEE
2013-06-07,34.3,34.985,34.26,34.91,3485004,AEE
2013-06-10,34.54,34.62,34.11,34.26,2533214,AEE
2013-06-11,34.0,34.18,33.81,33.83,1386773,AEE
2013-06-12,33.96,34.12,33.18,33.18,1480259,AEE
2013-06-13,33.15,33.91,33.13,33.89,1284208,AEE
2013-06-14,33.67,34.28,33.67,34.1,1296501,AEE
2013-06-17,34.28,34.52,34.03,34.19,1517362,AEE
2013-06-18,34.26,34.63,34.12,34.56,1700679,AEE
2013-06-19,34.54,34.63,33.73,33.73,1204860,AEE
2013-06-20,33.45,33.52,32.58,32.68,2032642,AEE
2013-06-21,32.88,33.33,32.34,33.17,2146152,AEE
2013-06-24,32.87,33.11,32.46,32.79,1609603,AEE
2013-06-25,33.04,33.58,32.78,33.41,1498999,AEE
2013-06-26,33.63,33.9,33.39,33.84,1173328,AEE
2013-06-27,33.95,34.43,33.95,34.38,2294007,AEE
2013-06-28,34.23,34.67,34.13,34.44,1876054,AEE
2013-07-01,34.44,34.52,33.94,33.95,1653288,AEE
2013-07-02,33.88,34.19,33.87,34.07,1622251,AEE
2013-07-03,33.94,34.09,33.8201,33.89,607148,AEE
2013-07-05,33.94,34.005,33.15,33.66,956868,AEE
2013-07-08,33.88,34.4,33.88,34.3,1293401,AEE
2013-07-09,34.5,34.64,34.26,34.36,1187512,AEE
2013-07-10,34.33,34.91,34.27,34.8,1799422,AEE
2013-07-11,35.15,35.31,34.92,35.3,1056482,AEE
2013-07-12,35.33,35.54,34.96,35.49,1699048,AEE
2013-07-15,35.43,36.06,35.32,36.06,1454793,AEE
2013-07-16,36.12,36.17,35.77,35.99,1364754,AEE
2013-07-17,36.18,36.19,35.86,35.95,1384246,AEE
2013-07-18,36.02,36.325,35.98,36.31,1160128,AEE
2013-07-19,36.45,36.45,35.97,36.1,1272277,AEE
2013-07-22,36.08,36.25,35.94,35.97,1470653,AEE
2013-07-23,36.05,36.11,35.725,35.81,1382745,AEE
2013-07-24,35.85,35.9,35.43,35.58,1019672,AEE
2013-07-25,35.48,35.74,35.43,35.72,1268740,AEE
2013-07-26,35.6,35.97,35.45,35.95,1383417,AEE
2013-07-29,35.87,36.27,35.74,36.11,1194662,AEE
2013-07-30,36.25,36.47,36.07,36.11,1183984,AEE
2013-07-31,36.01,36.14,35.62,35.81,1453898,AEE
2013-08-01,35.72,36.35,35.6,36.3,1347727,AEE
2013-08-02,36.3,36.695,36.12,36.67,1196020,AEE
2013-08-05,36.51,36.61,36.34,36.42,1389779,AEE
2013-08-06,36.36,36.45,35.83,35.93,1552268,AEE
2013-08-07,35.99,35.99,35.38,35.55,2412461,AEE
2013-08-08,35.65,35.9,35.475,35.84,916590,AEE
2013-08-09,35.84,35.96,35.37,35.41,1468838,AEE
2013-08-12,35.27,35.38,35.14,35.19,1385458,AEE
2013-08-13,35.29,35.29,34.94,35.05,990112,AEE
2013-08-14,35.01,35.1,34.48,34.67,863654,AEE
2013-08-15,34.47,34.52,34.04,34.07,1124629,AEE
2013-08-16,34.01,34.1,33.47,33.63,1129236,AEE
2013-08-19,33.6,33.78,33.29,33.34,908106,AEE
2013-08-20,33.29,33.99,33.29,33.75,1167286,AEE
2013-08-21,33.68,34.0,33.24,33.43,1347859,AEE
2013-08-22,33.41,33.67,33.3,33.61,1010229,AEE
2013-08-23,33.65,34.0199,33.46,33.86,1132398,AEE
2013-08-26,33.82,33.91,33.6,33.63,1243703,AEE
2013-08-27,33.38,33.77,33.36,33.53,1136732,AEE
2013-08-28,33.53,33.71,33.36,33.56,1246546,AEE
2013-08-29,33.46,33.71,33.38,33.61,2510027,AEE
2013-08-30,33.74,33.995,33.62,33.81,2953420,AEE
2013-09-03,34.05,34.27,33.22,33.23,2710670,AEE
2013-09-04,33.24,33.26,32.82,33.03,1518583,AEE
2013-09-05,32.97,33.1,32.75,32.84,1067788,AEE
2013-09-06,32.97,33.36,32.96,33.15,1785760,AEE
2013-09-09,32.86,33.22,32.65,33.08,1537346,AEE
2013-09-10,33.19,33.39,32.99,33.27,1059793,AEE
2013-09-11,33.2,33.205,32.61,32.92,1519534,AEE
2013-09-12,32.96,33.16,32.65,32.74,996307,AEE
2013-09-13,32.82,32.96,32.69,32.86,932622,AEE
2013-09-16,33.36,33.72,33.16,33.4,2281671,AEE
2013-09-17,33.38,33.79,33.38,33.62,1643910,AEE
2013-09-18,33.6,35.005,33.5,34.84,2520963,AEE
2013-09-19,34.89,35.1351,34.725,34.77,2465741,AEE
2013-09-20,34.97,35.43,34.56,34.6,3830416,AEE
2013-09-23,34.53,35.185,34.43,35.03,1367889,AEE
2013-09-24,35.07,35.58,35.03,35.39,2898777,AEE
2013-09-25,35.4,35.97,35.37,35.44,4381307,AEE
2013-09-26,35.44,35.59,34.985,35.16,1677290,AEE
2013-09-27,35.03,35.29,34.82,35.01,1937399,AEE
2013-09-30,34.87,35.13,34.73,34.84,1633926,AEE
2013-10-01,34.91,35.0832,34.715,34.87,1225209,AEE
2013-10-02,34.75,34.99,34.53,34.94,1629755,AEE
2013-10-03,34.8,34.8,34.31,34.53,1413700,AEE
2013-10-04,34.53,34.87,34.45,34.54,644472,AEE
2013-10-07,34.42,34.59,34.22,34.23,903033,AEE
2013-10-08,34.32,34.92,34.182,34.39,1249941,AEE
2013-10-09,34.39,34.92,34.39,34.7,1676909,AEE
2013-10-10,34.88,35.41,34.53,35.35,1272882,AEE
2013-10-11,35.25,35.655,35.1504,35.54,1047214,AEE
2013-10-14,35.6,35.6,34.98,35.53,1406966,AEE
2013-10-15,35.37,35.42,34.82,35.09,1619487,AEE
2013-10-16,35.1,35.29,34.83,35.14,1708698,AEE
2013-10-17,35.08,35.905,34.96,35.84,2447827,AEE
2013-10-18,35.92,36.07,35.79,35.88,1299789,AEE
2013-10-21,35.87,35.95,35.5,35.72,1816582,AEE
2013-10-22,35.72,36.1,35.64,35.96,2822162,AEE
2013-10-23,35.94,36.53,35.9,36.12,1184277,AEE
2013-10-24,36.25,36.25,35.88,36.01,1557235,AEE
2013-10-25,36.04,36.52,35.93,36.48,944969,AEE
2013-10-28,36.5,36.64,36.3,36.52,1058568,AEE
2013-10-29,36.61,36.67,36.3801,36.58,1020065,AEE
2013-10-30,36.6,36.78,36.115,36.22,1063057,AEE
2013-10-31,36.24,36.28,35.46,36.18,1727175,AEE
2013-11-01,36.28,36.48,36.1,36.48,1149552,AEE
2013-11-04,36.55,36.63,36.11,36.57,741598,AEE
2013-11-05,36.51,36.73,36.18,36.19,973991,AEE
2013-11-06,36.25,36.64,36.22,36.63,975205,AEE
2013-11-07,36.5,36.85,36.17,36.26,1190800,AEE
2013-11-08,36.12,36.44,35.52,36.41,1644639,AEE
2013-11-11,36.4,36.46,36.15,36.36,1033982,AEE
2013-11-12,36.26,36.32,35.7,35.97,1004684,AEE
2013-11-13,35.73,36.18,35.2644,36.18,1246265,AEE
2013-11-14,36.3,36.96,36.13,36.67,2148475,AEE
2013-11-15,36.56,36.95,36.435,36.95,1253016,AEE
2013-11-18,36.95,37.2,36.75,37.03,1309755,AEE
2013-11-19,36.94,37.14,36.81,36.97,1371304,AEE
2013-11-20,36.92,37.12,36.64,36.67,1519106,AEE
2013-11-21,36.68,37.31,36.43,36.74,2145561,AEE
2013-11-22,36.7,36.925,36.59,36.67,1858743,AEE
2013-11-25,36.79,36.88,36.52,36.59,791208,AEE
2013-11-26,36.53,36.64,36.21,36.22,1370824,AEE
2013-11-27,36.25,36.36,35.81,35.97,948808,AEE
2013-11-29,35.92,36.075,35.78,35.85,766723,AEE
2013-12-02,35.93,36.24,35.5601,36.06,1427665,AEE
2013-12-03,35.97,36.32,35.87,36.31,1987266,AEE
2013-12-04,36.11,36.59,35.97,36.55,1427398,AEE
2013-12-05,36.41,36.5,36.02,36.09,1704869,AEE
2013-12-06,36.28,36.64,35.91,36.44,1790362,AEE
2013-12-09,36.04,36.16,35.65,35.72,1956943,AEE
2013-12-10,35.69,35.78,35.2,35.24,2588915,AEE
2013-12-11,35.29,35.38,34.78,34.81,1514176,AEE
2013-12-12,34.77,35.3363,34.71,35.12,2299661,AEE
2013-12-13,35.22,35.24,34.92,35.02,1489418,AEE
2013-12-16,35.07,35.43,35.07,35.25,2542834,AEE
2013-12-17,35.23,35.455,35.11,35.25,1366783,AEE
2013-12-18,35.26,35.96,34.84,35.9,1906011,AEE
2013-12-19,35.8,35.85,35.37,35.79,1706133,AEE
2013-12-20,35.88,36.43,35.86,36.15,3266876,AEE
2013-12-23,36.28,36.44,35.8,35.86,1715556,AEE
2013-12-24,35.86,36.137,35.67,36.04,373497,AEE
2013-12-26,36.1,36.18,35.8,35.95,767644,AEE
2013-12-27,35.94,36.0999,35.76,36.0,656014,AEE
2013-12-30,35.92,36.21,35.89,36.14,872037,AEE
2013-12-31,36.25,36.33,36.07,36.16,1051302,AEE
2014-01-02,36.05,36.11,35.47,35.53,1394264,AEE
2014-01-03,35.63,35.69,35.215,35.4,1206534,AEE
2014-01-06,35.7,35.82,35.42,35.76,2837469,AEE
2014-01-07,35.81,36.25,35.81,36.22,1653721,AEE
2014-01-08,36.14,36.19,35.8,35.94,1618538,AEE
2014-01-09,36.02,36.09,35.86,36.04,1226322,AEE
2014-01-10,36.17,36.66,35.985,36.52,2106624,AEE
2014-01-13,36.44,36.57,36.04,36.23,1363681,AEE
2014-01-14,36.25,36.49,36.16,36.31,1419986,AEE
2014-01-15,36.31,36.4,35.93,35.95,1351804,AEE
2014-01-16,35.95,36.19,35.89,36.17,1056992,AEE
2014-01-17,36.2,36.25,36.08,36.15,826211,AEE
2014-01-21,36.32,36.655,36.24,36.64,913957,AEE
2014-01-22,36.68,36.84,36.455,36.63,1688209,AEE
2014-01-23,36.47,36.59,36.23,36.47,1414416,AEE
2014-01-24,36.35,36.54,35.91,35.91,1787601,AEE
2014-01-27,35.99,36.42,35.88,36.25,2037044,AEE
2014-01-28,36.28,36.55,36.2,36.53,1117442,AEE
2014-01-29,36.43,36.74,36.33,36.62,1613063,AEE
2014-01-30,36.71,37.29,36.64,37.26,1209620,AEE
2014-01-31,37.07,37.94,36.85,37.84,2720080,AEE
2014-02-03,37.85,38.34,37.59,37.66,3280628,AEE
2014-02-04,37.8,37.8,37.1,37.22,3733393,AEE
2014-02-05,37.18,37.21,36.74,36.93,2168154,AEE
2014-02-06,36.93,37.21,36.78,37.17,1439292,AEE
2014-02-07,37.29,37.47,37.17,37.44,1227945,AEE
2014-02-10,37.34,37.67,37.0,37.67,1242770,AEE
2014-02-11,37.6,38.19,37.56,38.14,1262525,AEE
2014-02-12,38.1,38.25,37.97,38.04,814512,AEE
2014-02-13,37.93,38.4,37.851,38.39,1348998,AEE
2014-02-14,38.34,38.645,38.25,38.63,824872,AEE
2014-02-18,38.74,39.03,38.655,38.89,1224367,AEE
2014-02-19,38.78,39.0,38.16,38.27,2191959,AEE
2014-02-20,38.42,38.895,38.265,38.81,2455370,AEE
2014-02-21,41.0,42.24,39.92,40.88,5257661,AEE
2014-02-24,40.98,41.56,40.86,40.9,3494293,AEE
2014-02-25,40.44,40.88,40.3799,40.49,2362482,AEE
2014-02-26,40.59,40.67,40.28,40.44,1246254,AEE
2014-02-27,40.41,40.7,40.03,40.15,1298536,AEE
2014-02-28,40.23,40.62,40.159,40.41,1146781,AEE
2014-03-03,40.33,40.605,40.125,40.36,1695607,AEE
2014-03-04,40.7,40.99,40.66,40.9,2014565,AEE
2014-03-05,40.84,40.88,40.48,40.59,1322173,AEE
2014-03-06,40.64,40.75,40.16,40.3,1072753,AEE
2014-03-07,40.29,40.38,39.59,39.89,4070698,AEE
2014-03-10,39.46,39.76,39.41,39.65,1649351,AEE
2014-03-11,39.66,39.74,39.3,39.65,1317433,AEE
2014-03-12,39.64,40.2,39.565,40.19,1371236,AEE
2014-03-13,40.22,40.88,40.15,40.84,1988199,AEE
2014-03-14,40.82,41.26,40.6825,41.14,1635660,AEE
2014-03-17,41.2,41.31,40.88,41.14,1774406,AEE
2014-03-18,41.16,41.35,41.0177,41.1,1768074,AEE
2014-03-19,41.15,41.28,40.22,40.49,1355996,AEE
2014-03-20,39.82,40.19,39.43,40.13,2750655,AEE
2014-03-21,40.32,40.77,40.24,40.48,3326640,AEE
2014-03-24,40.48,40.74,40.14,40.55,1596315,AEE
2014-03-25,40.61,40.69,40.28,40.51,1624715,AEE
2014-03-26,40.55,40.84,40.24,40.26,1284042,AEE
2014-03-27,40.23,40.54,39.99,40.51,1264313,AEE
2014-03-28,40.48,40.83,40.38,40.8,1330678,AEE
2014-03-31,41.0,41.465,40.8201,41.2,1350345,AEE
2014-04-01,41.12,41.13,40.505,40.76,1451490,AEE
2014-04-02,40.82,40.86,40.44,40.57,1502564,AEE
2014-04-03,40.57,40.765,40.34,40.59,1461452,AEE
2014-04-04,40.7,40.94,40.33,40.4,2144674,AEE
2014-04-07,40.35,40.61,39.74,39.76,3624531,AEE
2014-04-08,39.76,40.32,39.41,40.28,4015413,AEE
2014-04-09,40.32,40.47,39.56,40.03,3581969,AEE
2014-04-10,40.09,40.83,39.92,40.17,3475586,AEE
2014-04-11,40.1,40.56,40.08,40.5,2576500,AEE
2014-04-14,40.64,41.05,40.47,40.97,2228014,AEE
2014-04-15,40.92,41.755,40.92,41.75,2542425,AEE
2014-04-16,41.81,41.92,41.5,41.9,1909458,AEE
2014-04-17,41.8,41.88,40.97,40.99,2180798,AEE
2014-04-21,40.95,41.18,40.43,40.66,2007867,AEE
2014-04-22,40.7,40.86,40.45,40.68,1829317,AEE
2014-04-23,40.79,41.27,40.7301,41.03,2037021,AEE
2014-04-24,41.04,41.4,40.74,41.12,1808887,AEE
2014-04-25,41.21,41.56,41.13,41.52,1122413,AEE
2014-04-28,41.51,41.716,41.01,41.29,2239257,AEE
2014-04-29,41.26,41.75,41.1234,41.27,2014804,AEE
2014-04-30,41.11,41.54,41.11,41.31,1824951,AEE
2014-05-01,41.42,41.618,40.925,41.29,1413313,AEE
2014-05-02,41.07,41.11,40.07,40.2,1528963,AEE
2014-05-05,40.18,40.7,40.06,40.62,1099341,AEE
2014-05-06,40.61,40.785,40.29,40.33,1225679,AEE
2014-05-07,40.24,41.07,40.24,40.98,1634410,AEE
2014-05-08,41.17,41.45,40.23,40.3,2858196,AEE
2014-05-09,39.91,40.29,39.26,39.31,2914318,AEE
2014-05-12,39.35,39.61,38.74,38.75,2827144,AEE
2014-05-13,38.96,39.1,38.68,38.81,2362751,AEE
2014-05-14,38.91,39.58,38.75,39.27,2120441,AEE
2014-05-15,39.24,39.53,39.13,39.37,2514389,AEE
2014-05-16,39.4,39.45,38.89,39.22,1986895,AEE
2014-05-19,39.15,39.17,38.53,38.54,1578006,AEE
2014-05-20,38.62,38.83,38.22,38.43,1626104,AEE
2014-05-21,38.43,38.52,37.94,38.05,2251356,AEE
2014-05-22,38.17,38.89,38.14,38.73,2200845,AEE
2014-05-23,38.82,38.91,38.62,38.64,1194483,AEE
2014-05-27,38.85,39.02,38.65,38.91,1917667,AEE
2014-05-28,38.93,39.24,38.82,39.18,2005549,AEE
2014-05-29,39.0,39.14,38.71,38.91,2729778,AEE
2014-05-30,38.93,39.37,38.88,39.35,1576888,AEE
2014-06-02,39.33,39.35,39.0,39.04,1559560,AEE
2014-06-03,38.91,39.32,38.84,39.31,1526806,AEE
2014-06-04,39.35,39.35,39.065,39.18,1545802,AEE
2014-06-05,39.23,39.63,39.14,39.61,1443876,AEE
2014-06-06,39.63,39.83,39.295,39.37,1424140,AEE
2014-06-09,38.86,39.31,38.68,39.0,1550492,AEE
2014-06-10,38.95,38.97,38.47,38.5,1335261,AEE
2014-06-11,38.55,38.66,38.07,38.1,2116844,AEE
2014-06-12,38.2,38.38,37.67,38.27,1133935,AEE
2014-06-13,38.25,38.56,38.02,38.4,1251493,AEE
2014-06-16,38.38,39.16,38.34,38.81,1655829,AEE
2014-06-17,38.63,38.82,38.49,38.67,950995,AEE
2014-06-18,38.62,39.68,38.57,39.64,1813513,AEE
2014-06-19,39.68,40.16,39.67,40.08,1801174,AEE
2014-06-20,40.13,40.2,39.72,39.76,1860070,AEE
2014-06-23,39.83,39.97,39.47,39.62,856274,AEE
2014-06-24,39.59,39.94,39.48,39.78,1104476,AEE
2014-06-25,39.66,40.14,39.66,40.08,1588917,AEE
2014-06-26,40.02,40.49,39.85,40.47,1364578,AEE
2014-06-27,40.48,40.8,40.28,40.61,1623883,AEE
2014-06-30,40.53,40.99,40.46,40.88,1599322,AEE
2014-07-01,40.68,40.96,40.5,40.77,1416533,AEE
2014-07-02,40.57,40.75,39.72,39.85,1516144,AEE
2014-07-03,39.57,39.6,39.06,39.28,870368,AEE
2014-07-07,39.28,39.99,39.155,39.62,1446398,AEE
2014-07-08,39.56,39.92,39.38,39.81,1225881,AEE
2014-07-09,39.87,39.96,39.48,39.75,1298092,AEE
2014-07-10,39.74,40.295,39.71,40.2,1083257,AEE
2014-07-11,40.18,40.37,39.78,39.89,874084,AEE
2014-07-14,39.96,39.96,39.25,39.33,1105992,AEE
2014-07-15,39.32,39.71,39.28,39.48,843733,AEE
2014-07-16,39.63,39.74,39.26,39.71,1433754,AEE
2014-07-17,39.62,39.85,39.5,39.61,1335085,AEE
2014-07-18,39.83,40.05,39.71,40.04,1543524,AEE
2014-07-21,40.08,40.29,39.82,40.12,1075432,AEE
2014-07-22,40.19,40.46,40.05,40.21,1102210,AEE
2014-07-23,40.23,40.24,40.06,40.08,742159,AEE
2014-07-24,40.14,40.26,39.89,40.12,849719,AEE
2014-07-25,39.37,39.86,39.34,39.79,1202542,AEE
2014-07-28,39.71,40.5,39.62,40.48,1108419,AEE
2014-07-29,40.49,40.57,39.79,39.98,984119,AEE
2014-07-30,39.97,39.99,38.66,39.0,2415762,AEE
2014-07-31,38.52,39.12,38.44,38.45,1963070,AEE
2014-08-01,38.6,38.63,37.67,38.35,3013571,AEE
2014-08-04,38.6,38.63,37.67,38.35,3013571,AEE
2014-08-05,38.6,38.6,37.08,37.41,2640510,AEE
2014-08-06,37.17,37.182,36.65,36.98,2739980,AEE
2014-08-07,37.17,37.575,37.12,37.37,1412796,AEE
2014-08-08,37.48,38.14,37.48,38.13,1684545,AEE
2014-08-11,38.22,38.39,37.95,38.04,1119138,AEE
2014-08-12,37.95,38.32,37.93,38.2,1517545,AEE
2014-08-13,38.19,38.54,38.16,38.33,1343469,AEE
2014-08-14,38.43,38.68,38.37,38.63,998872,AEE
2014-08-15,38.66,39.05,38.5,38.5,3250627,AEE
2014-08-18,38.56,39.22,38.51,38.93,2029684,AEE
2014-08-19,39.01,39.53,38.99,39.47,1149751,AEE
2014-08-20,39.3,39.54,39.24,39.44,1402448,AEE
2014-08-21,39.52,39.72,39.42,39.53,1003983,AEE
2014-08-22,39.48,39.69,39.22,39.51,1113471,AEE
2014-08-25,39.58,39.88,39.55,39.73,1185153,AEE
2014-08-26,39.79,39.88,38.95,38.96,1605230,AEE
2014-08-27,39.1,39.34,38.98,39.24,1294024,AEE
2014-08-28,39.2,39.73,39.11,39.7,966808,AEE
2014-08-29,39.7,39.99,39.56,39.99,945093,AEE
2014-09-02,39.93,40.08,39.19,39.34,1167520,AEE
2014-09-03,39.37,39.86,39.34,39.79,1202542,AEE
2014-09-04,39.66,39.86,39.5,39.73,1394308,AEE
2014-09-05,39.83,40.31,39.76,40.28,1772527,AEE
2014-09-08,39.88,39.955,39.39,39.52,1224420,AEE
2014-09-09,39.53,39.53,38.79,38.83,1465702,AEE
2014-09-10,38.77,39.04,38.63,38.81,1975541,AEE
2014-09-11,38.9,39.22,38.78,39.1,1151626,AEE
2014-09-12,38.96,38.96,38.13,38.24,1557988,AEE
2014-09-15,38.45,38.73,38.29,38.43,886367,AEE
2014-09-16,38.44,38.88,38.35,38.71,809763,AEE
2014-09-17,38.79,39.02,38.5,38.7,875734,AEE
2014-09-18,38.66,38.84,38.15,38.25,1033418,AEE
2014-09-19,38.39,38.76,38.2,38.64,1960284,AEE
2014-09-22,38.52,38.63,38.22,38.35,756309,AEE
2014-09-23,38.29,38.4,38.11,38.2,848928,AEE
2014-09-24,38.37,38.37,38.01,38.18,759202,AEE
2014-09-25,38.26,38.42,37.94,37.97,953084,AEE
2014-09-26,37.92,38.129,37.525,37.98,731234,AEE
2014-09-29,37.89,38.29,37.76,38.24,1115476,AEE
2014-09-30,38.41,38.79,38.21,38.33,1248975,AEE
2014-10-01,38.32,38.93,38.32,38.48,1000779,AEE
2014-10-02,38.38,38.95,38.38,38.46,937261,AEE
2014-10-03,38.66,38.96,38.2499,38.89,903098,AEE
2014-10-06,38.92,39.23,38.88,39.15,2357123,AEE
2014-10-07,39.11,39.67,39.08,39.29,1667448,AEE
2014-10-08,39.31,40.17,39.195,40.14,1563411,AEE
2014-10-09,40.07,40.39,39.03,39.04,2159547,AEE
2014-10-10,39.24,39.8,39.18,39.57,2147977,AEE
2014-10-13,39.54,40.615,39.54,40.03,2636499,AEE
2014-10-14,40.09,41.28,39.91,40.72,2826454,AEE
2014-10-15,40.29,40.66,39.23,40.1,2564636,AEE
2014-10-16,39.69,39.8,39.01,39.58,2216476,AEE
2014-10-17,39.75,39.8,39.03,39.67,1574061,AEE
2014-10-20,39.73,40.49,39.66,40.46,1505851,AEE
2014-10-21,40.49,40.66,40.28,40.48,1426192,AEE
2014-10-22,40.69,41.0,40.36,40.7,1123548,AEE
2014-10-23,40.95,41.28,40.68,41.01,1424274,AEE
2014-10-24,41.11,41.32,40.9,41.24,731000,AEE
2014-10-27,41.23,41.3,40.9201,41.23,861923,AEE
2014-10-28,41.3,41.67,41.12,41.67,836487,AEE
2014-10-29,41.65,41.82,40.9,41.41,1043598,AEE
2014-10-30,41.5,42.61,41.35,42.58,1836180,AEE
2014-10-31,42.63,42.71,42.15,42.34,1879439,AEE
2014-11-03,42.44,43.28,42.3,43.04,1743518,AEE
2014-11-04,43.02,43.16,42.26,42.4,1100510,AEE
2014-11-05,42.56,43.43,42.46,43.4,2445057,AEE
2014-11-06,44.12,44.22,41.89,42.42,2066999,AEE
2014-11-07,42.42,43.35,42.32,43.31,1272347,AEE
2014-11-10,43.16,43.37,42.91,43.32,1362098,AEE
2014-11-11,43.36,43.54,43.08,43.31,933297,AEE
2014-11-12,42.95,42.99,42.38,42.72,2007909,AEE
2014-11-13,42.67,42.99,42.2601,42.39,1311317,AEE
2014-11-14,42.29,42.41,42.07,42.21,1518105,AEE
2014-11-17,42.16,43.11,42.16,43.06,1337445,AEE
2014-11-18,43.1,43.61,42.89,43.33,1668728,AEE
2014-11-19,43.12,43.22,42.765,43.04,1062285,AEE
2014-11-20,42.88,42.96,42.52,42.66,1251160,AEE
2014-11-21,43.06,43.13,42.42,42.83,1131159,AEE
2014-11-24,42.8,42.94,42.41,42.48,1060916,AEE
2014-11-25,42.57,42.57,42.0618,42.39,1591692,AEE
2014-11-26,42.58,42.71,42.185,42.58,1095265,AEE
2014-11-28,42.81,43.43,42.71,43.11,612646,AEE
2014-12-01,42.86,43.54,42.58,43.2,1348881,AEE
2014-12-02,42.95,43.75,42.78,43.53,1264375,AEE
2014-12-03,43.48,43.93,43.35,43.85,1383693,AEE
2014-12-04,43.87,43.97,43.32,43.58,1566517,AEE
2014-12-05,43.25,43.63,42.82,43.29,1458809,AEE
2014-12-08,42.94,43.98,42.85,43.93,1663775,AEE
2014-12-09,43.8,44.15,43.45,43.87,1398047,AEE
2014-12-10,43.89,44.16,43.01,43.07,2072640,AEE
2014-12-11,43.13,43.82,43.08,43.36,1134923,AEE
2014-12-12,43.24,43.68,42.9,42.92,1104713,AEE
2014-12-15,43.03,43.3,42.28,42.46,1520682,AEE
2014-12-16,42.5,43.36,42.15,42.67,1582567,AEE
2014-12-17,42.76,44.09,42.76,44.06,2132198,AEE
2014-12-18,44.13,45.055,43.94,45.01,1720022,AEE
2014-12-19,45.02,45.555,44.92,45.12,2733269,AEE
2014-12-22,45.12,45.43,44.96,45.41,1700435,AEE
2014-12-23,45.58,45.95,45.29,45.63,1123406,AEE
2014-12-24,45.63,46.98,45.63,46.84,1232975,AEE
2014-12-26,46.95,47.78,46.95,47.5,1839366,AEE
2014-12-29,47.52,48.14,47.52,47.92,2028476,AEE
2014-12-30,47.76,47.78,46.92,47.15,1287704,AEE
2014-12-31,47.27,47.4,46.08,46.13,1351993,AEE
2015-01-02,46.29,46.37,45.49,45.99,2557072,AEE
2015-01-05,45.98,46.15,45.3125,45.53,2536262,AEE
2015-01-06,45.64,46.32,44.93,45.0,2944084,AEE
2015-01-07,45.24,45.56,44.82,45.35,2893485,AEE
2015-01-08,45.74,45.88,45.465,45.51,1664960,AEE
2015-01-09,45.53,45.53,44.8,45.0,1154859,AEE
2015-01-12,45.03,45.16,44.636,44.82,983423,AEE
2015-01-13,45.13,45.9,44.86,45.21,1872575,AEE
2015-01-14,45.08,45.71,44.97,45.63,1325779,AEE
2015-01-15,45.74,46.14,45.5,46.05,1348257,AEE
2015-01-16,46.04,46.57,45.8,46.54,992580,AEE
2015-01-20,46.76,46.81,45.68,46.26,2037385,AEE
2015-01-21,46.13,46.53,45.73,46.46,1372521,AEE
2015-01-22,46.65,46.8,45.96,46.3,1250124,AEE
2015-01-23,46.44,46.7801,46.2937,46.33,1000250,AEE
2015-01-26,46.11,46.29,45.72,46.21,1348248,AEE
2015-01-27,46.08,46.67,46.02,46.21,1221299,AEE
2015-01-28,46.18,46.73,45.485,45.6,1400130,AEE
2015-01-29,45.66,46.61,45.52,46.51,1127875,AEE
2015-01-30,46.28,46.4,45.22,45.28,1894067,AEE
2015-02-02,45.46,45.66,44.76,45.41,1591612,AEE
2015-02-03,45.34,45.66,45.2,45.43,2234554,AEE
2015-02-04,45.2,45.48,44.46,44.58,1948848,AEE
2015-02-05,44.78,45.26,44.58,45.13,1471488,AEE
2015-02-06,44.89,44.89,42.67,42.89,1977761,AEE
2015-02-09,42.94,43.136,41.76,42.2,3173004,AEE
2015-02-10,42.27,43.39,42.19,43.34,2071787,AEE
2015-02-11,43.04,43.152,42.44,42.48,1870274,AEE
2015-02-12,42.48,42.78,42.08,42.66,2096767,AEE
2015-02-13,42.47,42.56,41.2,41.54,2170547,AEE
2015-02-17,41.46,42.28,41.14,41.67,2712681,AEE
2015-02-18,41.73,42.86,41.56,42.77,1706363,AEE
2015-02-19,42.84,43.04,42.27,42.51,1315832,AEE
2015-02-20,42.51,43.0,42.45,42.97,2686385,AEE
2015-02-23,42.93,43.19,42.67,43.12,2286543,AEE
2015-02-24,42.98,43.51,42.93,42.99,2554574,AEE
2015-02-25,43.23,44.23,42.97,43.13,3232835,AEE
2015-02-26,43.37,43.5,42.51,42.53,1627249,AEE
2015-02-27,42.6,42.61,42.23,42.41,1814256,AEE
2015-03-02,42.3,42.41,41.62,42.19,2959605,AEE
2015-03-03,42.08,42.29,41.63,42.19,1583943,AEE
2015-03-04,41.94,42.05,41.59,41.76,1678363,AEE
2015-03-05,41.92,42.39,41.88,42.16,1173706,AEE
2015-03-06,41.49,41.56,40.75,40.95,2375544,AEE
2015-03-09,40.8,41.25,40.51,41.12,1912686,AEE
2015-03-10,40.9,41.69,40.81,41.47,4041248,AEE
2015-03-11,41.45,41.56,40.645,40.73,2765259,AEE
2015-03-12,40.94,41.96,40.87,41.77,1620034,AEE
2015-03-13,41.62,41.655,40.62,41.13,1249091,AEE
2015-03-16,41.34,42.15,41.31,41.88,1374101,AEE
2015-03-17,41.84,42.34,41.69,41.83,1159469,AEE
2015-03-18,41.9,43.115,41.55,42.81,1512774,AEE
2015-03-19,42.69,43.09,42.03,42.24,1449421,AEE
2015-03-20,42.47,42.84,42.22,42.66,2098805,AEE
2015-03-23,42.66,42.9,42.37,42.41,1551690,AEE
2015-03-24,42.29,42.66,41.48,41.68,2225185,AEE
2015-03-25,41.74,42.07,41.43,41.46,2189227,AEE
2015-03-26,41.47,41.72,40.855,40.95,1997691,AEE
2015-03-27,41.09,41.53,40.95,41.39,1505996,AEE
2015-03-30,41.54,42.33,41.39,42.08,1315294,AEE
2015-03-31,42.08,42.7,41.91,42.2,1915070,AEE
2015-04-01,42.21,42.41,41.64,42.37,1183995,AEE
2015-04-02,42.3,42.57,42.17,42.29,1287517,AEE
2015-04-06,42.36,43.0,42.36,42.44,2038605,AEE
2015-04-07,42.43,42.43,41.765,41.8,2090853,AEE
2015-04-08,41.82,41.96,41.4,41.72,1913595,AEE
2015-04-09,41.62,41.78,41.27,41.65,1528964,AEE
2015-04-10,41.88,42.29,41.69,42.12,954157,AEE
2015-04-13,42.01,42.19,41.56,41.57,923664,AEE
2015-04-14,41.77,42.05,41.63,41.79,911562,AEE
2015-04-15,41.9,42.42,41.71,41.75,1434159,AEE
2015-04-16,41.62,41.73,41.15,41.32,1673835,AEE
2015-04-17,41.18,41.58,40.96,41.13,1198892,AEE
2015-04-20,41.25,42.21,41.25,41.65,1104933,AEE
2015-04-21,41.67,42.02,41.44,41.55,1495656,AEE
2015-04-22,41.68,41.88,41.43,41.68,1717335,AEE
2015-04-23,41.71,42.25,41.615,41.91,1181261,AEE
2015-04-24,41.89,42.725,41.764,42.32,819518,AEE
2015-04-27,42.73,42.84,41.885,41.92,1882438,AEE
2015-04-28,41.73,42.4,41.62,42.3,1184784,AEE
2015-04-29,41.89,42.21,41.65,41.84,1307784,AEE
2015-04-30,41.71,41.82,40.68,40.94,2005353,AEE
2015-05-01,41.05,41.31,40.67,41.2,1066281,AEE
2015-05-04,41.24,41.925,41.24,41.59,859403,AEE
2015-05-05,41.43,41.53,40.56,40.59,1413219,AEE
2015-05-06,40.55,40.7896,39.85,40.37,1634037,AEE
2015-05-07,40.18,41.05,39.7001,40.4,3482349,AEE
2015-05-08,40.87,41.2,40.15,40.39,1967288,AEE
2015-05-11,40.29,40.8,40.175,40.3,1811429,AEE
2015-05-12,40.03,40.315,39.84,40.26,1562941,AEE
2015-05-13,40.41,40.5668,39.66,39.83,1126955,AEE
2015-05-14,40.07,40.32,39.93,40.26,1392675,AEE
2015-05-15,40.38,40.7379,40.27,40.54,955210,AEE
2015-05-18,40.34,40.92,40.34,40.78,1084184,AEE
2015-05-19,40.56,40.89,40.44,40.74,1094641,AEE
2015-05-20,40.75,41.21,40.66,40.92,1163517,AEE
2015-05-21,40.89,40.98,40.535,40.67,1156576,AEE
2015-05-22,40.59,40.785,40.27,40.65,744176,AEE
2015-05-26,40.67,40.67,40.01,40.32,1104229,AEE
2015-05-27,40.36,40.44,40.1,40.39,1091511,AEE
2015-05-28,40.4,40.58,40.13,40.44,996125,AEE
2015-05-29,40.45,40.58,40.04,40.23,1189392,AEE
2015-06-01,40.25,40.49,40.075,40.22,1027303,AEE
2015-06-02,40.0,40.01,39.26,39.62,1481676,AEE
2015-06-03,39.51,39.7,38.86,39.31,1605870,AEE
2015-06-04,39.13,39.51,39.02,39.09,1146355,AEE
2015-06-05,38.74,38.74,38.28,38.37,1390900,AEE
2015-06-08,38.02,38.18,37.9,37.93,1106977,AEE
2015-06-09,37.89,38.18,37.83,37.87,1342424,AEE
2015-06-10,37.98,38.32,37.8,37.81,2190633,AEE
2015-06-11,38.05,38.36,37.99,38.3,1215578,AEE
2015-06-12,38.05,38.238,37.75,37.77,1020625,AEE
2015-06-15,37.75,37.97,37.59,37.73,1210199,AEE
2015-06-16,37.61,37.82,37.4,37.81,1262728,AEE
2015-06-17,37.81,38.21,37.7,38.09,1068870,AEE
2015-06-18,38.18,38.73,38.125,38.54,1155115,AEE
2015-06-19,38.54,38.76,38.25,38.26,1249103,AEE
2015-06-22,38.12,38.5,38.1,38.31,1123639,AEE
2015-06-23,38.2,38.34,37.75,37.76,1107581,AEE
2015-06-24,37.78,37.97,37.735,37.78,1865420,AEE
2015-06-25,37.97,37.99,37.5,37.51,1398420,AEE
2015-06-26,37.46,37.7891,37.26,37.73,991275,AEE
2015-06-29,37.72,38.21,37.52,37.54,1599148,AEE
2015-06-30,37.84,37.97,37.585,37.68,2036697,AEE
2015-07-01,37.75,38.01,37.55,37.98,1356955,AEE
2015-07-02,38.31,38.67,38.19,38.5,1341455,AEE
2015-07-06,38.41,38.65,38.17,38.56,1173117,AEE
2015-07-07,38.77,39.67,38.71,39.6,1903466,AEE
2015-07-08,39.4,39.68,39.15,39.28,1128976,AEE
2015-07-09,39.34,39.53,38.5,38.68,1186795,AEE
2015-07-10,38.67,39.33,38.51,39.02,1208195,AEE
2015-07-13,39.15,39.26,38.67,38.91,1111680,AEE
2015-07-14,38.94,39.12,38.74,38.86,961101,AEE
2015-07-15,38.86,39.01,38.62,38.99,692999,AEE
2015-07-16,38.99,39.778,38.99,39.66,1079908,AEE
2015-07-17,39.49,39.69,39.28,39.39,1619421,AEE
2015-07-20,39.33,39.33,38.81,39.12,980727,AEE
2015-07-21,39.05,39.12,38.5,38.7,821060,AEE
2015-07-22,38.73,39.04,38.61,38.66,1354719,AEE
2015-07-23,38.55,38.59,37.92,38.27,1403650,AEE
2015-07-24,38.31,38.61,38.125,38.53,1115037,AEE
2015-07-27,38.59,39.17,38.46,39.02,852008,AEE
2015-07-28,39.33,39.43,38.98,39.34,1824413,AEE
2015-07-29,39.27,39.68,39.01,39.65,1241457,AEE
2015-07-30,39.54,39.99,39.35,39.77,1336143,AEE
2015-07-31,40.12,41.34,39.78,41.08,2768597,AEE
2015-08-03,41.26,41.93,41.23,41.59,2296241,AEE
2015-08-04,41.44,41.485,40.93,41.01,1840848,AEE
2015-08-05,41.17,41.56,41.02,41.36,1315773,AEE
2015-08-06,41.38,41.74,40.99,41.69,1087799,AEE
2015-08-07,41.6,42.33,41.35,42.12,978250,AEE
2015-08-10,42.13,42.4,41.72,41.82,1323215,AEE
2015-08-11,41.81,42.3,41.63,42.1,2162717,AEE
2015-08-12,42.21,42.72,41.85,42.65,3666385,AEE
2015-08-13,40.99,42.735,40.99,42.62,1688184,AEE
2015-08-14,42.52,42.82,42.31,42.74,2406049,AEE
2015-08-17,42.78,43.61,42.62,43.4,1778393,AEE
2015-08-18,43.24,43.46,43.0,43.2,1931389,AEE
2015-08-19,43.02,43.65,42.78,43.55,1758296,AEE
2015-08-20,43.22,43.845,43.19,43.31,1384422,AEE
2015-08-21,43.19,43.36,42.505,42.51,2201107,AEE
2015-08-24,41.07,41.98,40.48,40.68,3089667,AEE
2015-08-25,41.45,41.45,39.75,39.77,2749601,AEE
2015-08-26,40.29,40.65,39.66,40.55,2825429,AEE
2015-08-27,40.75,41.04,40.26,41.02,2447580,AEE
2015-08-28,41.01,41.21,40.51,41.07,1577362,AEE
2015-08-31,40.94,41.01,39.89,40.29,2572379,AEE
2015-09-01,39.39,39.96,38.89,39.12,2420270,AEE
2015-09-02,39.56,39.6,38.64,39.08,1759252,AEE
2015-09-03,39.23,39.41,39.035,39.25,1135430,AEE
2015-09-04,38.86,38.91,38.35,38.56,1571745,AEE
2015-09-08,38.69,39.005,38.475,38.98,1684737,AEE
2015-09-09,38.98,39.12,38.385,38.46,1679082,AEE
2015-09-10,38.29,38.91,38.15,38.43,1239373,AEE
2015-09-11,38.34,38.82,38.26,38.82,1473082,AEE
2015-09-14,38.84,39.22,38.79,38.98,1449132,AEE
2015-09-15,38.98,39.335,38.7,39.2,1380004,AEE
2015-09-16,39.22,39.74,39.11,39.69,1345942,AEE
2015-09-17,39.7,41.07,39.62,40.54,2627154,AEE
2015-09-18,40.23,40.73,40.1598,40.37,2931922,AEE
2015-09-21,40.52,41.06,40.3875,40.82,1704218,AEE
2015-09-22,40.52,40.79,40.41,40.5,1595561,AEE
2015-09-23,40.5,40.88,40.36,40.8,1122025,AEE
2015-09-24,40.7,41.19,40.43,41.05,1688811,AEE
2015-09-25,41.17,41.825,40.805,41.37,1716712,AEE
2015-09-28,41.39,41.81,41.24,41.54,1741187,AEE
2015-09-29,41.55,41.79,41.254,41.69,1360138,AEE
2015-09-30,41.9,42.29,41.63,42.27,1522223,AEE
2015-10-01,42.31,42.44,41.46,41.78,1971931,AEE
2015-10-02,42.2,42.32,41.65,42.32,1043187,AEE
2015-10-05,42.45,42.74,42.04,42.62,1146515,AEE
2015-10-06,42.54,42.67,42.08,42.31,917546,AEE
2015-10-07,42.44,42.51,42.07,42.21,1029438,AEE
2015-10-08,42.1,43.21,42.0018,43.12,1970749,AEE
2015-10-09,43.13,43.24,42.78,43.12,2145471,AEE
2015-10-12,43.2,43.74,43.14,43.72,1436304,AEE
2015-10-13,43.61,43.8,43.32,43.65,2277325,AEE
2015-10-14,43.72,43.96,43.34,43.39,1509361,AEE
2015-10-15,43.6,44.06,43.39,43.94,927611,AEE
2015-10-16,44.17,44.44,43.91,44.1,1079426,AEE
2015-10-19,43.97,44.3,43.74,44.29,1294614,AEE
2015-10-20,44.15,44.515,43.9701,44.32,1052211,AEE
2015-10-21,44.45,44.65,44.08,44.15,944143,AEE
2015-10-22,44.23,44.61,44.19,44.5,1422403,AEE
2015-10-23,44.41,44.56,43.6785,43.99,1303900,AEE
2015-10-26,44.06,44.43,43.72,44.41,1542621,AEE
2015-10-27,44.27,44.68,44.25,44.49,1327548,AEE
2015-10-28,44.44,44.71,43.51,44.03,1519727,AEE
2015-10-29,43.82,43.87,42.95,43.41,1850366,AEE
2015-10-30,43.58,43.851,43.34,43.68,1428766,AEE
2015-11-02,43.7,44.02,43.39,43.92,1430881,AEE
2015-11-03,43.76,43.97,43.5465,43.87,1174052,AEE
2015-11-04,43.89,44.32,43.89,44.21,1063052,AEE
2015-11-05,44.15,44.455,43.94,44.02,1781750,AEE
2015-11-06,43.77,44.49,42.18,42.55,2445435,AEE
2015-11-09,42.35,43.23,41.88,43.14,2139773,AEE
2015-11-10,43.09,43.88,43.09,43.81,1639835,AEE
2015-11-11,43.9,44.4,43.88,44.22,1546644,AEE
2015-11-12,44.2,44.51,43.41,43.5,2066332,AEE
2015-11-13,43.63,44.09,43.01,43.13,2073208,AEE
2015-11-16,43.24,43.95,43.02,43.93,3025118,AEE
2015-11-17,43.82,44.33,42.74,42.86,3251596,AEE
2015-11-18,42.83,43.29,42.37,43.22,2386037,AEE
2015-11-19,43.42,43.91,43.37,43.7,2279994,AEE
2015-11-20,43.93,44.34,43.875,44.11,2942844,AEE
2015-11-23,44.03,44.17,43.26,43.34,1592266,AEE
2015-11-24,43.17,43.34,42.75,43.22,1455226,AEE
2015-11-25,43.24,43.37,43.05,43.16,1158337,AEE
2015-11-27,43.28,43.45,43.11,43.31,657853,AEE
2015-11-30,43.45,44.07,43.42,43.76,2954162,AEE
2015-12-01,44.0,44.09,43.45,43.83,1960669,AEE
2015-12-02,43.94,43.94,42.77,42.83,1928021,AEE
2015-12-03,42.64,42.82,41.98,42.25,3152064,AEE
2015-12-04,42.48,43.38,42.44,43.34,2710998,AEE
2015-12-07,42.8,43.02,42.5999,42.97,1885106,AEE
2015-12-08,42.89,43.07,42.43,42.74,2339144,AEE
2015-12-09,42.52,43.0,42.37,42.58,2099757,AEE
2015-12-10,42.58,42.66,41.55,41.71,1968124,AEE
2015-12-11,41.52,42.08,41.33,41.72,1658358,AEE
2015-12-14,41.7,41.89,41.41,41.8,2144710,AEE
2015-12-15,42.0,42.27,41.81,41.94,1864660,AEE
2015-12-16,42.26,43.12,42.04,43.0,1793991,AEE
2015-12-17,43.06,44.06,43.0,44.03,3129762,AEE
2015-12-18,43.79,43.85,43.01,43.2,3492128,AEE
2015-12-21,43.28,43.53,42.655,42.86,1474312,AEE
2015-12-22,42.98,43.29,42.44,43.2,1520801,AEE
2015-12-23,43.36,43.95,43.34,43.85,1120157,AEE
2015-12-24,43.76,43.8107,43.59,43.68,345780,AEE
2015-12-28,43.61,44.05,43.57,44.04,891019,AEE
2015-12-29,44.15,44.44,44.02,44.12,1071165,AEE
2015-12-30,44.18,44.37,43.92,44.0,994282,AEE
2015-12-31,43.95,44.0,42.92,43.23,2080411,AEE
2016-01-04,43.13,43.22,42.58,43.03,2664386,AEE
2016-01-05,43.02,43.59,42.35,43.54,2295771,AEE
2016-01-06,43.24,43.93,43.15,43.82,1974493,AEE
2016-01-07,43.47,44.075,43.4,43.85,3190229,AEE
2016-01-08,43.88,44.05,43.43,43.51,2139259,AEE
2016-01-11,43.54,43.85,43.41,43.52,2238007,AEE
2016-01-12,43.64,43.64,42.98,43.38,1797115,AEE
2016-01-13,43.54,43.745,43.05,43.14,2263296,AEE
2016-01-14,43.06,43.97,42.86,43.71,1493928,AEE
2016-01-15,43.12,43.695,42.91,43.51,2010061,AEE
2016-01-19,44.0,44.0,43.14,43.45,4015774,AEE
2016-01-20,43.39,43.5,41.5,42.33,3700042,AEE
2016-01-21,42.33,42.515,41.76,42.13,2107481,AEE
2016-01-22,42.35,43.015,42.1,42.95,1872170,AEE
2016-01-25,43.06,43.09,42.5375,42.67,1783624,AEE
2016-01-26,42.76,43.42,42.55,42.76,1621663,AEE
2016-01-27,42.78,43.456,42.54,43.2,1851402,AEE
2016-01-28,43.14,44.1,42.75,43.85,1537346,AEE
2016-01-29,44.3,44.97,44.08,44.92,2402573,AEE
2016-02-01,44.73,45.81,44.69,45.66,1843338,AEE
2016-02-02,45.53,46.5,45.33,46.38,2622125,AEE
2016-02-03,46.77,47.9,46.73,47.33,4515605,AEE
2016-02-04,47.16,47.39,46.26,46.53,3032003,AEE
2016-02-05,46.18,46.74,45.54,46.49,2971739,AEE
2016-02-08,46.62,46.94,45.55,46.17,2379542,AEE
2016-02-09,45.93,46.5,45.84,46.08,2285394,AEE
2016-02-10,46.03,46.471,45.34,46.2,2546988,AEE
2016-02-11,46.16,46.43,45.335,45.37,1552864,AEE
2016-02-12,45.31,45.71,44.84,45.25,1134159,AEE
2016-02-16,45.32,45.62,44.91,45.58,2170400,AEE
2016-02-17,45.55,45.57,45.19,45.31,1640013,AEE
2016-02-18,45.25,46.59,45.16,46.28,3893873,AEE
2016-02-19,45.81,46.69,45.1,45.6,4164014,AEE
2016-02-22,45.56,46.36,45.46,46.23,2395708,AEE
2016-02-23,45.94,46.63,45.76,46.52,1557604,AEE
2016-02-24,46.53,47.56,46.32,47.48,2840370,AEE
2016-02-25,47.66,48.22,47.53,48.13,2108661,AEE
2016-02-26,47.84,47.9,46.47,46.49,2665813,AEE
2016-02-29,46.4,47.44,46.31,46.95,2610479,AEE
2016-03-01,47.19,47.54,46.53,46.93,1916170,AEE
2016-03-02,46.63,46.98,45.56,46.96,2047560,AEE
2016-03-03,46.98,47.0,46.23,47.0,1490604,AEE
2016-03-04,46.78,47.5989,46.52,47.35,1856426,AEE
2016-03-07,46.83,47.44,46.7,47.13,1460979,AEE
2016-03-08,47.15,47.89,46.94,47.85,1732592,AEE
2016-03-09,47.8,48.405,47.77,48.27,1324229,AEE
2016-03-10,48.2,48.35,47.39,47.94,2980373,AEE
2016-03-11,47.97,48.5,47.87,48.22,1668170,AEE
2016-03-14,48.01,48.41,47.89,48.32,1374787,AEE
2016-03-15,48.19,48.53,47.96,48.18,1667289,AEE
2016-03-16,48.06,48.58,47.5402,48.43,1748682,AEE
2016-03-17,48.32,49.025,48.23,48.9,1573153,AEE
2016-03-18,49.03,49.42,48.42,48.98,2910755,AEE
2016-03-21,48.89,49.085,48.16,48.78,1287797,AEE
2016-03-22,48.85,49.13,48.52,48.87,1717158,AEE
2016-03-23,48.77,49.17,48.5101,48.99,1514286,AEE
2016-03-24,48.82,49.275,48.715,49.25,1179947,AEE
2016-03-28,49.49,49.66,48.92,49.2,835393,AEE
2016-03-29,49.2,49.9,49.15,49.89,1358165,AEE
2016-03-30,49.9,49.9,49.39,49.75,1622022,AEE
2016-03-31,49.72,50.16,49.35,50.1,2533421,AEE
2016-04-01,50.1,50.58,49.75,50.54,1415938,AEE
2016-04-04,50.57,51.06,50.37,50.83,2644986,AEE
2016-04-05,50.74,50.79,49.48,49.52,2311261,AEE
2016-04-06,49.46,49.58,49.11,49.55,1312453,AEE
2016-04-07,49.28,49.75,49.009,49.16,1991649,AEE
2016-04-08,49.4,51.0,48.7,48.78,4971348,AEE
2016-04-11,48.86,49.13,48.54,48.68,2265950,AEE
2016-04-12,48.78,48.86,48.42,48.71,1793672,AEE
2016-04-13,48.8,48.8,48.125,48.3,1453056,AEE
2016-04-14,48.19,48.51,48.06,48.35,975982,AEE
2016-04-15,48.52,48.83,48.26,48.73,1056503,AEE
2016-04-18,48.74,49.12,48.51,49.08,1267125,AEE
2016-04-19,49.1,49.27,48.78,49.12,1215191,AEE
2016-04-20,49.03,49.19,47.54,47.59,1437516,AEE
2016-04-21,47.48,47.56,46.29,46.47,1422987,AEE
2016-04-22,46.62,46.96,46.39,46.55,1493124,AEE
2016-04-25,46.48,46.97,46.4,46.97,2199853,AEE
2016-04-26,47.03,47.19,46.63,46.81,1741293,AEE
2016-04-27,46.96,47.48,46.57,47.26,1860336,AEE
2016-04-28,46.82,47.72,46.55,47.69,1530131,AEE
2016-04-29,47.45,48.06,47.08,48.0,2112689,AEE
2016-05-02,48.05,48.55,47.7975,48.14,1896176,AEE
2016-05-03,48.19,48.75,48.19,48.55,1589836,AEE
2016-05-04,48.47,49.22,48.24,48.73,2498610,AEE
2016-05-05,48.64,49.27,48.43,48.88,1680625,AEE
2016-05-06,48.83,48.83,47.82,48.19,1599108,AEE
2016-05-09,48.28,48.55,48.05,48.43,1443020,AEE
2016-05-10,48.52,48.86,48.4,48.66,1368489,AEE
2016-05-11,48.63,49.0,47.94,48.15,3296303,AEE
2016-05-12,48.11,48.77,47.35,48.12,3854489,AEE
2016-05-13,48.12,48.33,47.58,48.07,1579352,AEE
2016-05-16,47.94,48.17,47.615,47.9,1578031,AEE
2016-05-17,47.8,47.955,47.0,47.32,2806280,AEE
2016-05-18,47.1,47.7,46.59,46.82,3266251,AEE
2016-05-19,46.67,47.37,46.3,47.35,2160486,AEE
2016-05-20,47.49,47.61,46.85,47.24,2855698,AEE
2016-05-23,47.29,47.3597,46.65,46.69,1428132,AEE
2016-05-24,46.74,47.3099,46.72,47.24,872019,AEE
2016-05-25,47.07,47.32,46.86,47.11,1151183,AEE
2016-05-26,47.09,48.14,47.09,47.83,1727970,AEE
2016-05-27,47.78,48.125,47.62,48.11,1251862,AEE
2016-05-31,48.2,49.74,47.97,49.55,7029263,AEE
2016-06-01,49.4,49.62,49.165,49.43,2918124,AEE
2016-06-02,49.26,49.39,48.69,49.1,2410299,AEE
2016-06-03,49.58,50.25,49.5,50.0,1938696,AEE
2016-06-06,49.47,49.78,49.27,49.54,1930104,AEE
2016-06-07,49.46,49.92,49.35,49.48,1772687,AEE
2016-06-08,49.49,49.7,49.29,49.68,809036,AEE
2016-06-09,49.7,50.94,49.7,50.89,1961115,AEE
2016-06-10,50.74,51.02,50.54,50.96,1709218,AEE
2016-06-13,50.96,51.13,50.72,50.76,1340007,AEE
2016-06-14,50.55,51.395,50.45,51.31,2194859,AEE
2016-06-15,51.36,51.36,50.62,50.91,1418582,AEE
2016-06-16,50.92,51.36,50.87,51.2,1115238,AEE
2016-06-17,51.02,51.31,50.67,51.27,1587196,AEE
2016-06-20,51.4,51.56,50.795,51.35,1836151,AEE
2016-06-21,51.26,51.6,50.9912,51.37,1004389,AEE
2016-06-22,51.43,51.48,51.1301,51.26,1053221,AEE
2016-06-23,51.26,51.5,51.05,51.5,1035578,AEE
2016-06-24,51.74,52.31,50.85,51.79,2136436,AEE
2016-06-27,51.73,52.61,51.5,52.31,1956856,AEE
2016-06-28,52.59,52.59,51.81,52.28,1874959,AEE
2016-06-29,52.27,52.6925,52.12,52.5,1767893,AEE
2016-06-30,52.64,53.59,52.47,53.58,2390710,AEE
2016-07-01,53.77,53.93,53.16,53.75,1518318,AEE
2016-07-05,53.75,54.08,53.6,53.76,3291186,AEE
2016-07-06,53.76,53.91,53.09,53.77,2390564,AEE
2016-07-07,53.63,53.63,52.47,52.65,2643255,AEE
2016-07-08,52.42,53.18,51.98,53.15,1782731,AEE
2016-07-11,52.93,53.09,52.38,52.94,1680086,AEE
2016-07-12,52.51,52.85,52.31,52.46,1874294,AEE
2016-07-13,52.73,52.91,52.52,52.88,1160832,AEE
2016-07-14,52.56,52.7,50.65,52.24,1264013,AEE
2016-07-15,52.34,52.61,52.28,52.51,1202754,AEE
2016-07-18,52.52,52.73,52.45,52.51,998127,AEE
2016-07-19,52.67,52.7,52.13,52.34,1014990,AEE
2016-07-20,52.34,52.37,51.995,52.21,827431,AEE
2016-07-21,52.04,52.28,51.675,52.24,2186608,AEE
2016-07-22,52.24,52.97,52.24,52.87,1712047,AEE
2016-07-25,52.83,52.94,52.42,52.7,773849,AEE
2016-07-26,52.85,52.85,51.95,52.22,1196596,AEE
2016-07-27,52.06,52.25,51.26,51.77,1536942,AEE
2016-07-28,51.78,52.21,51.63,52.15,924129,AEE
2016-07-29,52.17,52.66,52.08,52.44,1206794,AEE
2016-08-01,52.43,52.585,52.24,52.52,1495632,AEE
2016-08-02,51.97,52.42,51.89,52.17,1020280,AEE
2016-08-03,52.08,52.13,51.37,51.65,1771532,AEE
2016-08-04,51.71,52.19,51.62,51.84,1474181,AEE
2016-08-05,51.98,52.25,50.87,51.0,2196696,AEE
2016-08-08,51.1,51.51,50.865,50.94,1279681,AEE
2016-08-09,50.86,51.24,50.72,50.94,912554,AEE
2016-08-10,51.06,51.22,50.865,51.02,975136,AEE
2016-08-11,51.02,51.16,50.71,51.02,875171,AEE
2016-08-12,51.23,51.49,51.03,51.05,1160313,AEE
2016-08-15,51.0,51.21,50.38,50.41,977489,AEE
2016-08-16,50.27,50.31,49.8,49.82,1726549,AEE
2016-08-17,49.74,50.84,49.34,50.71,2004844,AEE
2016-08-18,50.71,51.35,50.66,51.35,1477521,AEE
2016-08-19,51.24,51.26,50.26,50.57,1371525,AEE
2016-08-22,50.7,50.9,50.58,50.65,1284011,AEE
2016-08-23,50.74,51.08,50.42,50.42,820923,AEE
2016-08-24,50.29,50.49,49.945,50.32,1551142,AEE
2016-08-25,50.38,50.58,50.31,50.44,931607,AEE
2016-08-26,50.49,50.745,49.36,49.4,1397774,AEE
2016-08-29,49.51,49.92,49.51,49.77,1472997,AEE
2016-08-30,49.75,50.04,49.25,49.3,974758,AEE
2016-08-31,49.33,49.52,49.15,49.42,1449413,AEE
2016-09-01,49.4,49.5,49.08,49.15,1293649,AEE
2016-09-02,49.15,49.67,49.02,49.66,1898615,AEE
2016-09-06,49.52,49.97,49.28,49.84,1282443,AEE
2016-09-07,49.79,50.06,49.58,50.02,1074063,AEE
2016-09-08,49.9,50.24,49.62,49.85,1469598,AEE
2016-09-09,49.44,49.51,48.03,48.06,1926285,AEE
2016-09-12,48.08,48.93,48.0,48.86,1814883,AEE
2016-09-13,48.73,48.76,47.79,48.1,1773932,AEE
2016-09-14,48.23,48.73,48.08,48.49,1295736,AEE
2016-09-15,48.39,48.8,48.22,48.65,1528511,AEE
2016-09-16,48.54,49.45,48.24,49.38,2038359,AEE
2016-09-19,49.49,50.05,49.36,50.04,1842224,AEE
2016-09-20,50.22,50.68,50.09,50.1,1394339,AEE
2016-09-21,50.05,51.195,50.02,51.14,1602578,AEE
2016-09-22,51.34,51.47,50.86,51.41,1273725,AEE
2016-09-23,51.22,51.86,50.99,51.7,1576289,AEE
2016-09-26,51.69,51.76,51.29,51.48,1164217,AEE
2016-09-27,51.76,51.91,50.47,50.56,1541745,AEE
2016-09-28,50.73,50.81,49.775,50.36,2037789,AEE
2016-09-29,50.11,50.21,49.29,49.6,1491830,AEE
2016-09-30,49.73,49.95,48.9,49.18,2012830,AEE
2016-10-03,48.97,49.08,48.18,48.63,1567546,AEE
2016-10-04,48.51,48.52,47.03,47.38,3360870,AEE
2016-10-05,47.51,47.95,47.28,47.71,4074587,AEE
2016-10-06,47.47,47.83,47.21,47.59,1230317,AEE
2016-10-07,47.98,48.33,47.37,47.43,1472373,AEE
2016-10-10,47.5,47.79,47.41,47.7,1352288,AEE
2016-10-11,47.5,47.69,46.855,46.88,1444220,AEE
2016-10-12,46.96,47.7134,46.84,47.59,2038535,AEE
2016-10-13,47.64,48.42,47.54,48.04,1801210,AEE
2016-10-14,47.82,48.3,47.67,48.03,1658210,AEE
2016-10-17,48.23,48.39,47.88,48.18,1030255,AEE
2016-10-18,48.45,48.95,47.96,48.91,1076056,AEE
2016-10-19,48.79,48.89,48.49,48.7,1221868,AEE
2016-10-20,48.7,48.99,48.5,48.62,757993,AEE
2016-10-21,48.36,48.63,48.16,48.47,1069092,AEE
2016-10-24,48.72,48.93,48.325,48.65,997402,AEE
2016-10-25,48.48,49.04,48.41,49.03,1285633,AEE
2016-10-26,49.0,49.22,48.64,49.1,696226,AEE
2016-10-27,48.89,49.09,48.45,48.74,1114965,AEE
2016-10-28,48.82,49.24,48.7,48.87,1939245,AEE
2016-10-31,49.15,50.25,48.97,49.95,1469645,AEE
2016-11-01,49.96,49.96,49.12,49.17,1382022,AEE
2016-11-02,49.1,49.1,48.24,48.65,1293498,AEE
2016-11-03,48.54,49.245,48.36,49.07,1528617,AEE
2016-11-04,49.95,50.27,49.27,49.36,1732992,AEE
2016-11-07,49.75,50.825,49.38,50.81,1779772,AEE
2016-11-08,50.93,51.455,50.76,51.21,1400441,AEE
2016-11-09,49.8,49.99,48.97,49.05,1905443,AEE
2016-11-10,48.71,48.71,47.28,47.8,2323663,AEE
2016-11-11,47.8,48.45,47.61,47.77,2161783,AEE
2016-11-14,47.49,48.67,46.97,48.62,3519161,AEE
2016-11-15,48.88,49.47,48.65,49.27,2124654,AEE
2016-11-16,49.36,49.52,48.19,48.47,1642484,AEE
2016-11-17,48.36,48.81,48.29,48.51,1439604,AEE
2016-11-18,48.43,48.82,48.28,48.48,1224410,AEE
2016-11-21,48.53,49.12,48.47,48.84,866977,AEE
2016-11-22,48.92,49.53,48.77,49.43,1542439,AEE
2016-11-23,48.85,49.44,48.83,49.07,1348265,AEE
2016-11-25,49.22,50.09,49.14,49.99,616565,AEE
2016-11-28,50.15,51.21,50.13,51.08,1825358,AEE
2016-11-29,50.81,51.3682,50.68,50.93,1500431,AEE
2016-11-30,49.47,50.335,49.12,49.12,1962897,AEE
2016-12-01,48.85,49.0,48.32,48.91,1464620,AEE
2016-12-02,49.22,49.99,49.22,49.66,1749898,AEE
2016-12-05,49.09,49.18,48.41,49.16,1324930,AEE
2016-12-06,49.32,49.57,49.12,49.34,1624988,AEE
2016-12-07,49.58,50.19,49.42,49.88,2040892,AEE
2016-12-08,49.39,49.97,48.8,49.82,1261779,AEE
2016-12-09,49.82,50.73,49.75,50.73,2790919,AEE
2016-12-12,50.57,51.4,50.35,51.34,1823796,AEE
2016-12-13,51.37,51.935,51.16,51.92,1550629,AEE
2016-12-14,52.03,52.36,50.64,50.7,1348964,AEE
2016-12-15,50.58,51.23,50.36,51.1,1059519,AEE
2016-12-16,51.13,51.85,51.13,51.6,1852368,AEE
2016-12-19,51.94,52.17,51.46,51.89,958625,AEE
2016-12-20,51.92,52.35,51.72,52.19,918295,AEE
2016-12-21,52.17,52.53,51.93,51.95,832770,AEE
2016-12-22,51.97,52.445,51.67,52.41,965041,AEE
2016-12-23,52.5,52.64,52.25,52.45,597626,AEE
2016-12-27,52.43,52.76,52.23,52.56,632921,AEE
2016-12-28,52.58,52.58,51.74,51.82,615131,AEE
2016-12-29,52.27,52.7,51.96,52.56,922797,AEE
2016-12-30,52.49,52.88,52.25,52.46,951094,AEE
2017-01-03,52.59,52.59,51.9331,52.38,1107195,AEE
2017-01-04,52.45,52.92,52.23,52.44,1114317,AEE
2017-01-05,52.45,52.76,51.91,52.7,2256159,AEE
2017-01-06,52.47,53.395,52.41,53.1,1883810,AEE
2017-01-09,53.13,53.216,51.9,51.99,1588253,AEE
2017-01-10,52.05,52.45,51.66,51.97,1287084,AEE
2017-01-11,51.9,52.44,51.89,52.2,1674843,AEE
2017-01-12,52.19,52.39,51.81,51.96,1470192,AEE
2017-01-13,51.9,52.09,51.6981,51.97,905552,AEE
2017-01-17,52.06,52.6,52.01,52.55,1052397,AEE
2017-01-18,52.39,52.66,52.24,52.36,880617,AEE
2017-01-19,52.17,52.32,51.645,51.81,915698,AEE
2017-01-20,51.91,52.4,51.78,52.05,806087,AEE
2017-01-23,52.16,52.4,51.93,51.98,665361,AEE
2017-01-24,51.91,52.24,51.79,52.06,1129856,AEE
2017-01-25,51.84,52.07,51.61,51.9,974398,AEE
2017-01-26,51.92,52.28,51.72,52.08,1062041,AEE
2017-01-27,52.24,52.3,51.67,51.82,649614,AEE
2017-01-30,52.01,52.01,51.3506,51.69,592904,AEE
2017-01-31,51.72,52.66,51.64,52.65,1460136,AEE
2017-02-01,52.24,52.6395,51.6102,51.75,1076857,AEE
2017-02-02,51.86,52.62,51.69,52.59,1032904,AEE
2017-02-03,52.78,52.97,52.54,52.69,623311,AEE
2017-02-06,52.87,52.98,52.53,52.65,874719,AEE
2017-02-07,52.74,52.88,52.56,52.68,544302,AEE
2017-02-08,52.81,53.24,52.77,53.12,943315,AEE
2017-02-09,53.06,53.32,52.47,52.9,1261543,AEE
2017-02-10,52.72,53.05,52.58,52.93,1060496,AEE
2017-02-13,52.93,53.205,52.64,53.05,1404399,AEE
2017-02-14,52.91,52.91,52.26,52.65,1416785,AEE
2017-02-15,52.14,52.59,51.81,52.54,2209474,AEE
2017-02-16,52.01,53.08,52.0,52.94,2248203,AEE
2017-02-17,53.1,53.48,52.9,53.37,1846764,AEE
2017-02-21,53.22,53.97,53.1,53.89,1461777,AEE
2017-02-22,53.83,54.095,53.5,53.97,1145800,AEE
2017-02-23,54.23,54.27,53.69,54.07,1456081,AEE
2017-02-24,54.14,54.6,54.03,54.58,2108751,AEE
2017-02-27,54.55,54.59,53.88,54.29,1616072,AEE
2017-02-28,54.16,54.83,54.1,54.69,2668562,AEE
2017-03-01,54.03,55.065,53.87,54.76,1674859,AEE
2017-03-02,54.53,55.51,54.4,55.12,906359,AEE
2017-03-03,55.13,55.22,54.43,54.89,923271,AEE
2017-03-06,54.85,55.16,54.66,54.89,1138770,AEE
2017-03-07,54.86,54.97,54.71,54.82,1005186,AEE
2017-03-08,54.28,54.49,53.97,54.12,1062166,AEE
2017-03-09,54.26,54.53,54.11,54.12,1287968,AEE
2017-03-10,53.98,54.22,53.48,53.89,1891121,AEE
2017-03-13,53.84,54.25,53.76,54.19,1718233,AEE
2017-03-14,54.17,54.3,53.9,54.02,1685401,AEE
2017-03-15,54.23,55.02,54.135,54.79,1407762,AEE
2017-03-16,54.47,54.62,54.12,54.35,1388296,AEE
2017-03-17,54.43,55.28,54.38,55.05,2346124,AEE
2017-03-20,55.06,55.23,54.52,54.69,1380037,AEE
2017-03-21,54.61,55.61,54.61,55.49,1377137,AEE
2017-03-22,55.74,56.2,55.55,56.04,1776598,AEE
2017-03-23,55.86,56.5,55.81,56.05,1924433,AEE
2017-03-24,56.03,56.425,55.86,56.19,1141501,AEE
2017-03-27,56.42,56.57,55.97,56.05,1083326,AEE
2017-03-28,55.94,56.44,54.89,55.31,5066720,AEE
2017-03-29,55.2,55.35,54.83,55.13,1996814,AEE
2017-03-30,54.96,54.99,54.48,54.69,1310211,AEE
2017-03-31,54.56,54.905,54.5,54.59,2105234,AEE
2017-04-03,54.52,54.59,54.14,54.57,1428686,AEE
2017-04-04,54.63,55.04,54.485,54.72,977760,AEE
2017-04-05,54.61,55.09,54.39,55.05,2026738,AEE
2017-04-06,55.04,55.16,54.595,54.71,2280289,AEE
2017-04-07,54.83,54.96,54.47,54.52,1870072,AEE
2017-04-10,54.55,54.76,54.19,54.71,1156690,AEE
2017-04-11,54.5,54.86,54.29,54.79,1522709,AEE
2017-04-12,54.7,55.415,54.56,55.39,2243075,AEE
2017-04-13,55.36,55.36,54.73,54.99,1885764,AEE
2017-04-17,55.17,55.49,54.93,55.43,2073799,AEE
2017-04-18,55.47,55.66,55.19,55.34,1140131,AEE
2017-04-19,55.25,55.41,54.71,54.89,1046219,AEE
2017-04-20,54.31,54.87,54.03,54.54,2445596,AEE
2017-04-21,54.52,55.225,54.46,55.09,1262632,AEE
2017-04-24,55.26,55.675,54.78,55.43,1463883,AEE
2017-04-25,55.2,55.38,54.87,55.08,1806677,AEE
2017-04-26,54.94,55.515,54.79,55.16,1794359,AEE
2017-04-27,55.09,55.39,54.9725,55.03,1245507,AEE
2017-04-28,54.99,55.11,54.48,54.69,1102777,AEE
2017-05-01,54.79,54.81,54.07,54.27,1088426,AEE
2017-05-02,54.45,54.63,53.94,54.25,1837105,AEE
2017-05-03,54.23,54.69,54.17,54.24,1592464,AEE
2017-05-04,54.37,54.85,53.72,54.81,1469532,AEE
2017-05-05,54.95,55.12,54.71,54.78,1210622,AEE
2017-05-08,54.8,54.95,54.44,54.63,875825,AEE
2017-05-09,54.63,54.685,54.14,54.21,937129,AEE
2017-05-10,54.24,54.55,54.15,54.45,1025443,AEE
2017-05-11,54.31,54.45,53.865,54.45,1220432,AEE
2017-05-12,54.47,55.09,54.47,54.93,1316329,AEE
2017-05-15,54.86,55.2,54.79,55.17,1081087,AEE
2017-05-16,55.1,55.32,54.6,54.66,1651469,AEE
2017-05-17,54.78,54.98,54.41,54.43,2385244,AEE
2017-05-18,54.64,55.35,54.216,55.3,3231028,AEE
2017-05-19,55.28,55.88,54.85,55.6,1981168,AEE
2017-05-22,55.48,56.53,55.48,56.42,2605749,AEE
2017-05-23,56.51,57.09,56.365,56.46,2437351,AEE
2017-05-24,56.32,56.5,55.92,56.14,3378225,AEE
2017-05-25,55.72,56.235,55.21,56.05,2165383,AEE
2017-05-26,55.99,56.21,55.88,56.15,1188238,AEE
2017-05-30,56.17,56.57,55.87,56.46,1189934,AEE
2017-05-31,56.57,56.96,56.57,56.75,2085958,AEE
2017-06-01,56.75,56.89,56.42,56.8,2592092,AEE
2017-06-02,57.03,57.21,56.55,57.17,1508293,AEE
2017-06-05,57.12,57.16,56.87,56.88,823572,AEE
2017-06-06,57.0,57.21,56.77,56.82,1091216,AEE
2017-06-07,56.97,57.14,56.775,56.89,1361987,AEE
2017-06-08,56.76,56.86,55.87,56.35,1367288,AEE
2017-06-09,56.13,56.4199,56.02,56.29,1169489,AEE
2017-06-12,56.01,56.17,55.51,56.13,1463779,AEE
2017-06-13,56.01,56.34,55.81,56.29,1024875,AEE
2017-06-14,56.67,56.9,56.215,56.41,755525,AEE
2017-06-15,56.41,56.63,56.23,56.48,1909660,AEE
2017-06-16,56.51,57.08,56.51,57.08,1802176,AEE
2017-06-19,57.14,57.14,56.6039,56.79,811192,AEE
2017-06-20,56.84,57.1,56.68,57.09,1087210,AEE
2017-06-21,57.07,57.16,56.15,56.47,1136867,AEE
2017-06-22,56.41,56.52,56.24,56.27,841042,AEE
2017-06-23,56.27,56.45,55.84,55.94,973322,AEE
2017-06-26,55.72,56.64,55.68,56.43,1392986,AEE
2017-06-27,56.19,56.49,55.7,55.89,2075696,AEE
2017-06-28,56.11,56.31,55.265,55.33,1082844,AEE
2017-06-29,54.9,55.0,54.48,54.7,1567862,AEE
2017-06-30,54.73,54.96,54.38,54.67,1944783,AEE
2017-07-03,54.85,54.92,54.13,54.13,800028,AEE
2017-07-05,54.12,54.2,53.55,53.86,1475500,AEE
2017-07-06,53.7,53.82,53.54,53.75,1082562,AEE
2017-07-07,53.77,54.38,53.73,54.14,1156378,AEE
2017-07-10,54.19,54.41,53.9,53.95,1679652,AEE
2017-07-11,54.01,54.04,53.59,53.81,862460,AEE
2017-07-12,54.3,54.52,54.15,54.4,1145528,AEE
2017-07-13,54.37,54.37,53.79,54.09,1431128,AEE
2017-07-14,54.48,54.63,54.23,54.43,720452,AEE
2017-07-17,54.47,55.01,54.18,54.89,2809163,AEE
2017-07-18,54.94,55.54,54.8145,55.36,2213421,AEE
2017-07-19,55.43,55.68,55.22,55.66,1134272,AEE
2017-07-20,55.86,56.29,55.65,56.14,1198295,AEE
2017-07-21,56.09,56.575,56.05,56.53,1243867,AEE
2017-07-24,56.52,56.67,55.8,55.92,1231431,AEE
2017-07-25,55.97,55.98,55.595,55.8,912866,AEE
2017-07-26,55.77,56.4,55.6598,56.34,706436,AEE
2017-07-27,56.19,56.38,55.855,56.27,1092204,AEE
2017-07-28,56.35,56.35,55.97,56.16,716301,AEE
2017-07-31,56.16,56.3729,56.02,56.1,1188175,AEE
2017-08-01,56.2,56.67,56.16,56.53,1279381,AEE
2017-08-02,56.36,56.815,56.2,56.73,904460,AEE
2017-08-03,56.55,57.0,56.4,57.0,1611171,AEE
2017-08-04,57.0,57.65,56.2572,57.5,1307037,AEE
2017-08-07,57.57,58.15,57.55,57.94,2400693,AEE
2017-08-08,57.85,58.75,57.83,58.43,1657866,AEE
2017-08-09,58.57,58.62,57.85,58.08,1881418,AEE
2017-08-10,58.1,58.61,57.84,58.54,1401611,AEE
2017-08-11,58.45,58.49,57.78,57.95,1106419,AEE
2017-08-14,58.13,58.52,57.91,58.45,896934,AEE
2017-08-15,58.23,58.83,58.23,58.83,1178148,AEE
2017-08-16,58.81,59.17,58.68,59.14,1088884,AEE
2017-08-17,59.12,59.33,58.84,58.91,1366086,AEE
2017-08-18,58.81,59.75,58.561,59.21,1758992,AEE
2017-08-21,59.31,59.36,59.06,59.26,1293959,AEE
2017-08-22,59.23,59.99,59.13,59.91,1736511,AEE
2017-08-23,59.87,60.26,59.77,60.25,999483,AEE
2017-08-24,60.2,60.41,60.04,60.26,738300,AEE
2017-08-25,60.48,60.58,60.26,60.37,1089120,AEE
2017-08-28,60.56,60.66,60.29,60.57,588435,AEE
2017-08-29,60.65,60.79,60.39,60.42,842701,AEE
2017-08-30,60.34,60.52,60.14,60.3,712235,AEE
2017-08-31,60.3,60.55,59.87,59.99,2029054,AEE
2017-09-01,60.17,60.369,59.555,59.8,1177910,AEE
2017-09-05,59.84,60.0,59.63,59.86,1174942,AEE
2017-09-06,59.97,60.0,59.4,59.47,1458310,AEE
2017-09-07,59.52,59.91,59.31,59.88,1361467,AEE
2017-09-08,59.94,60.28,59.54,60.09,920192,AEE
2017-09-11,60.12,60.91,60.01,60.91,1194775,AEE
2017-09-12,60.28,60.305,59.23,59.45,1794646,AEE
2017-09-13,59.3,59.3,58.6401,58.89,2736343,AEE
2017-09-14,58.81,59.56,58.59,59.56,1650259,AEE
2017-09-15,59.85,60.06,59.39,59.81,2251573,AEE
2017-09-18,59.85,59.85,58.8,59.25,1030527,AEE
2017-09-19,59.35,59.37,58.99,59.25,1607869,AEE
2017-09-20,59.33,59.535,58.47,58.74,1412057,AEE
2017-09-21,58.82,59.18,58.63,58.81,766051,AEE
2017-09-22,59.04,59.04,58.34,58.51,1123570,AEE
2017-09-25,58.58,59.78,58.55,59.38,2353460,AEE
2017-09-26,59.25,59.39,58.89,59.14,1367035,AEE
2017-09-27,58.66,58.92,57.8,57.92,2112379,AEE
2017-09-28,57.76,58.68,57.56,58.36,1855628,AEE
2017-09-29,58.16,58.46,57.78,57.84,1838753,AEE
2017-10-02,58.14,58.62,57.93,58.39,1383023,AEE
2017-10-03,58.35,58.35,57.67,57.93,1154959,AEE
2017-10-04,57.98,58.61,57.87,58.55,1189481,AEE
2017-10-05,58.54,58.87,58.3202,58.84,1447587,AEE
2017-10-06,58.55,58.9,58.37,58.78,1178690,AEE
2017-10-09,58.88,59.15,58.8,59.15,892586,AEE
2017-10-10,59.27,59.89,59.04,59.86,1555493,AEE
2017-10-11,59.82,60.24,59.55,59.78,1362498,AEE
2017-10-12,59.79,60.385,59.66,60.34,1287214,AEE
2017-10-13,60.49,60.74,60.04,60.41,1159327,AEE
2017-10-16,60.3,61.04,60.13,60.64,1575079,AEE
2017-10-17,60.42,61.04,60.42,60.95,1130399,AEE
2017-10-18,60.805,61.105,60.685,61.01,882158,AEE
2017-10-19,61.02,61.57,61.02,61.56,832397,AEE
2017-10-20,61.49,61.74,61.22,61.56,955251,AEE
2017-10-23,61.69,61.755,61.39,61.72,923876,AEE
2017-10-24,61.61,61.82,61.41,61.73,838425,AEE
2017-10-25,61.5,61.71,60.52,61.14,1520325,AEE
2017-10-26,61.5,61.96,61.23,61.38,1297968,AEE
2017-10-27,61.38,61.805,61.17,61.8,968211,AEE
2017-10-30,61.8,62.0,61.58,61.83,688874,AEE
2017-10-31,61.71,62.14,61.63,61.99,1127701,AEE
2017-11-01,61.98,62.04,61.48,61.8,1253938,AEE
2017-11-02,61.89,62.49,61.75,62.32,2550218,AEE
2017-11-03,61.58,62.83,61.49,62.19,1978957,AEE
2017-11-06,62.41,62.69,61.95,62.12,1466091,AEE
2017-11-07,62.34,63.01,62.01,62.87,1450757,AEE
2017-11-08,62.77,63.15,62.29,62.66,1693669,AEE
2017-11-09,62.4,62.895,62.19,62.82,994951,AEE
2017-11-10,62.46,62.77,62.17,62.48,1239766,AEE
2017-11-13,62.63,63.42,62.54,63.39,844764,AEE
2017-11-14,63.26,64.7,63.12,64.54,1078616,AEE
2017-11-15,64.67,64.89,63.93,64.05,979015,AEE
2017-11-16,64.0,64.21,63.52,63.64,1138647,AEE
2017-11-17,63.43,63.8,63.23,63.3,1212632,AEE
2017-11-20,63.44,63.51,63.03,63.16,861099,AEE
2017-11-21,63.38,63.66,63.14,63.16,1119045,AEE
2017-11-22,63.2,63.31,62.615,62.92,925875,AEE
2017-11-24,63.21,63.28,62.89,62.98,395006,AEE
2017-11-27,63.12,63.6,62.9644,63.39,1168444,AEE
2017-11-28,63.53,63.92,63.53,63.85,622394,AEE
2017-11-29,63.72,64.24,63.47,63.68,917160,AEE
2017-11-30,63.7,64.18,63.7,63.96,3716118,AEE
2017-12-01,64.19,64.36,63.3652,63.75,1113129,AEE
2017-12-04,63.9,64.02,62.98,63.09,1700621,AEE
2017-12-05,63.15,63.33,62.06,62.48,1768752,AEE
2017-12-06,62.63,62.83,62.39,62.71,1355183,AEE
2017-12-07,62.74,62.74,62.32,62.67,740644,AEE
2017-12-08,62.51,63.21,62.355,63.19,1222322,AEE
2017-12-11,62.9,63.71,62.9,63.66,787558,AEE
2017-12-12,63.09,63.1496,61.295,61.36,1677991,AEE
2017-12-13,60.8,61.78,60.32,61.25,2028795,AEE
2017-12-14,60.965,61.27,60.6,60.83,1526771,AEE
2017-12-15,60.98,61.44,60.83,60.94,2832234,AEE
2017-12-18,60.94,61.22,60.16,60.41,1709749,AEE
2017-12-19,60.51,60.68,59.46,59.49,1536316,AEE
2017-12-20,59.52,59.69,58.6401,58.69,1856419,AEE
2017-12-21,58.4,58.85,58.29,58.37,1649479,AEE
2017-12-22,58.53,58.83,58.52,58.69,1032697,AEE
2017-12-26,58.72,58.98,58.28,58.3,598069,AEE
2017-12-27,58.69,58.75,58.35,58.7,1081823,AEE
2017-12-28,58.81,59.15,58.58,59.15,1123151,AEE
2017-12-29,59.24,59.44,58.98,58.99,1192972,AEE
2018-01-02,58.98,59.0326,58.16,58.39,1313803,AEE
2018-01-03,58.16,58.64,57.82,58.09,1373838,AEE
2018-01-04,57.96,58.5,57.32,57.43,1647477,AEE
2018-01-05,57.62,57.81,57.23,57.39,1321491,AEE
2018-01-08,57.61,58.09,57.28,58.07,964209,AEE
2018-01-09,57.9,57.99,57.23,57.32,1165284,AEE
2018-01-10,56.98,57.08,56.39,56.48,1017450,AEE
2018-01-11,56.7,56.745,55.89,56.15,1497655,AEE
2018-01-12,55.96,56.19,55.42,55.52,1385138,AEE
2018-01-16,55.67,55.92,54.83,55.46,1684912,AEE
2018-01-17,55.64,55.94,55.3,55.79,1600845,AEE
2018-01-18,55.76,55.79,54.92,55.39,1807659,AEE
2018-01-19,55.61,55.785,55.105,55.16,1450030,AEE
2018-01-22,55.47,55.8406,55.26,55.3,1065589,AEE
2018-01-23,55.31,56.38,55.28,56.07,1351102,AEE
2018-01-24,56.02,56.17,55.67,55.74,2683579,AEE
2018-01-25,55.74,56.85,55.68,56.74,1849107,AEE
2018-01-26,56.87,57.09,56.26,56.92,1616584,AEE
2018-01-29,56.59,56.63,55.86,55.88,1270403,AEE
2018-01-30,55.91,56.33,55.73,56.09,1299637,AEE
2018-01-31,56.12,56.74,55.78,56.63,2066582,AEE
2018-02-01,56.62,56.62,54.96,55.21,3167081,AEE
2018-02-02,54.91,55.41,54.7705,54.89,1440562,AEE
2018-02-05,54.92,55.54,54.01,54.15,1921642,AEE
2018-02-06,53.52,53.66,51.89,53.0,2420804,AEE
2018-02-07,53.0,53.82,52.8,53.19,2669942,AEE
2013-02-08,44.55,44.63,44.25,44.57,2312792,AEP
2013-02-11,44.57,44.74,44.48,44.73,1372326,AEP
2013-02-12,44.73,44.94,44.6,44.9,1695150,AEP
2013-02-13,44.87,45.04,44.76,44.93,1324472,AEP
2013-02-14,44.76,44.81,44.41,44.77,3665271,AEP
2013-02-15,44.84,45.1999,44.76,45.13,4385262,AEP
2013-02-19,45.2,45.68,45.14,45.56,3398395,AEP
2013-02-20,45.63,45.89,45.505,45.57,3319773,AEP
2013-02-21,45.43,45.559,45.23,45.36,2481173,AEP
2013-02-22,45.56,46.18,45.5,46.18,2171638,AEP
2013-02-25,46.25,46.464,45.68,45.68,3086682,AEP
2013-02-26,46.13,46.43,45.76,46.33,3965719,AEP
2013-02-27,46.36,46.71,46.17,46.66,2200132,AEP
2013-02-28,46.62,47.03,46.455,46.79,2456456,AEP
2013-03-01,46.62,46.79,46.36,46.71,2980701,AEP
2013-03-04,46.62,47.52,46.55,47.46,3842239,AEP
2013-03-05,47.54,47.87,47.44,47.66,2806241,AEP
2013-03-06,47.68,47.81,47.43,47.66,1985964,AEP
2013-03-07,47.64,47.88,47.39,47.39,1690858,AEP
2013-03-08,47.59,47.59,47.14,47.49,2299493,AEP
2013-03-11,47.38,47.58,47.28,47.38,2171036,AEP
2013-03-12,47.39,47.52,47.09,47.29,2003072,AEP
2013-03-13,47.3,47.5,47.2025,47.44,1359597,AEP
2013-03-14,47.52,47.69,47.2999,47.68,2229242,AEP
2013-03-15,47.44,48.15,47.37,47.9,3268959,AEP
2013-03-18,47.72,47.91,47.63,47.69,2019700,AEP
2013-03-19,47.77,47.99,47.5,47.7,1847099,AEP
2013-03-20,47.85,48.19,47.78,48.06,2084652,AEP
2013-03-21,47.9,48.03,47.6,47.63,1926199,AEP
2013-03-22,47.69,48.085,47.651,47.86,1548771,AEP
2013-03-25,48.0,48.23,47.49,47.66,2029778,AEP
2013-03-26,47.77,48.14,47.64,48.03,1380241,AEP
2013-03-27,47.74,48.19,47.615,48.15,1819541,AEP
2013-03-28,48.17,48.68,48.0948,48.63,2807863,AEP
2013-04-01,48.55,48.6,48.39,48.5,1561052,AEP
2013-04-02,48.62,48.885,48.18,48.34,3029863,AEP
2013-04-03,48.42,48.48,47.94,48.1,2125113,AEP
2013-04-04,48.15,48.72,48.15,48.66,2086687,AEP
2013-04-05,48.3,48.83,48.04,48.71,2239763,AEP
2013-04-08,48.65,49.24,48.545,49.23,1892056,AEP
2013-04-09,49.33,49.33,48.97,49.0,1680257,AEP
2013-04-10,49.07,49.76,49.07,49.64,2556140,AEP
2013-04-11,49.7,50.0,49.47,49.93,2405710,AEP
2013-04-12,49.84,50.04,49.72,49.98,1685439,AEP
2013-04-15,49.82,49.96,49.07,49.07,2259252,AEP
2013-04-16,49.18,49.57,48.9,49.54,2412840,AEP
2013-04-17,49.42,49.6,48.91,49.37,2681140,AEP
2013-04-18,49.47,49.56,49.16,49.48,2263115,AEP
2013-04-19,49.61,50.104,49.485,49.94,3047264,AEP
2013-04-22,49.95,50.59,49.81,50.37,2396628,AEP
2013-04-23,50.33,50.64,50.13,50.64,2659948,AEP
2013-04-24,50.76,51.14,50.43,50.9,2751439,AEP
2013-04-25,51.0,51.17,50.65,50.76,7200368,AEP
2013-04-26,50.19,50.88,50.18,50.54,7131799,AEP
2013-04-29,50.73,51.38,50.565,51.31,7913455,AEP
2013-04-30,51.27,51.5,51.12,51.43,2640084,AEP
2013-05-01,51.48,51.595,51.115,51.23,2669981,AEP
2013-05-02,51.23,51.355,50.94,51.17,2164566,AEP
2013-05-03,51.39,51.5,51.02,51.08,2821924,AEP
2013-05-06,50.99,51.1,50.44,50.46,2611696,AEP
2013-05-07,50.55,51.08,50.48,51.07,2567903,AEP
2013-05-08,50.42,50.55,49.9,50.12,3171673,AEP
2013-05-09,50.1,50.25,48.73,48.83,3444769,AEP
2013-05-10,48.78,48.93,48.41,48.82,2691216,AEP
2013-05-13,48.67,48.77,48.44,48.67,2768944,AEP
2013-05-14,48.74,48.96,48.55,48.87,2485259,AEP
2013-05-15,48.86,49.75,48.79,49.41,2862659,AEP
2013-05-16,49.32,49.45,48.99,49.05,2228155,AEP
2013-05-17,49.15,49.645,49.08,49.64,2243164,AEP
2013-05-20,49.59,49.79,49.41,49.47,1751441,AEP
2013-05-21,49.47,49.67,49.1,49.36,2032294,AEP
2013-05-22,49.3,49.88,48.49,48.59,2939658,AEP
2013-05-23,48.18,48.54,47.87,48.28,2908944,AEP
2013-05-24,47.96,48.23,47.62,47.71,2110556,AEP
2013-05-28,47.14,47.23,46.31,46.56,7232588,AEP
2013-05-29,46.16,46.3,45.571,46.19,4280172,AEP
2013-05-30,46.38,47.53,46.05,46.09,3593219,AEP
2013-05-31,45.97,46.709,45.77,45.82,2810434,AEP
2013-06-03,45.8,46.305,45.02,46.14,4676226,AEP
2013-06-04,46.02,46.27,45.78,46.05,3282753,AEP
2013-06-05,45.87,45.93,45.5,45.61,2828725,AEP
2013-06-06,45.64,45.84,45.22,45.67,4674275,AEP
2013-06-07,45.75,46.35,45.625,46.15,4548690,AEP
2013-06-10,46.36,46.49,45.78,45.91,4701978,AEP
2013-06-11,45.56,45.84,45.31,45.36,3272423,AEP
2013-06-12,45.73,46.07,45.1,45.2,3535195,AEP
2013-06-13,45.23,45.95,44.855,45.92,3011302,AEP
2013-06-14,45.8,46.18,45.46,45.51,3945945,AEP
2013-06-17,45.75,46.0,45.41,45.57,3556035,AEP
2013-06-18,45.61,46.11,45.49,45.9,2853356,AEP
2013-06-19,45.81,45.93,44.78,44.79,4245507,AEP
2013-06-20,44.55,44.55,43.1,43.19,5733645,AEP
2013-06-21,43.5,44.04,42.83,43.78,5150106,AEP
2013-06-24,43.46,43.96,42.95,43.57,2795506,AEP
2013-06-25,43.83,44.285,43.41,43.91,3179666,AEP
2013-06-26,44.19,44.71,44.16,44.6,2735235,AEP
2013-06-27,44.71,45.24,44.39,44.48,2815764,AEP
2013-06-28,44.53,45.05,44.34,44.78,3285018,AEP
2013-07-01,44.98,45.11,44.22,44.47,3251692,AEP
2013-07-02,44.35,44.78,44.27,44.48,4815491,AEP
2013-07-03,44.3,44.63,44.17,44.46,1147669,AEP
2013-07-05,44.52,44.614,43.75,44.28,1872904,AEP
2013-07-08,44.3,44.93,44.17,44.57,4108583,AEP
2013-07-09,44.75,44.88,44.5,44.57,4153545,AEP
2013-07-10,44.61,45.485,44.52,45.42,3458964,AEP
2013-07-11,45.82,46.29,45.59,46.24,3857209,AEP
2013-07-12,46.27,46.62,45.97,46.55,3189361,AEP
2013-07-15,46.45,47.58,46.37,47.5,3097327,AEP
2013-07-16,47.58,47.58,46.92,47.23,2637532,AEP
2013-07-17,47.56,47.59,46.78,47.09,2041041,AEP
2013-07-18,47.16,47.445,47.05,47.22,2457101,AEP
2013-07-19,47.23,47.43,47.06,47.14,2696652,AEP
2013-07-22,47.06,47.27,47.05,47.09,1336050,AEP
2013-07-23,47.11,47.39,47.005,47.1,1704064,AEP
2013-07-24,47.02,47.11,46.19,46.38,2502919,AEP
2013-07-25,46.08,46.44,45.76,45.81,12944176,AEP
2013-07-26,45.74,46.47,45.58,46.47,11332352,AEP
2013-07-29,46.18,47.02,46.18,46.7,10545727,AEP
2013-07-30,46.88,47.14,46.53,46.55,2368006,AEP
2013-07-31,46.55,46.65,46.0,46.35,3230454,AEP
2013-08-01,46.48,46.65,45.94,46.55,2983514,AEP
2013-08-02,46.44,46.6,46.27,46.58,1887080,AEP
2013-08-05,46.5,46.526,46.22,46.39,1623571,AEP
2013-08-06,46.38,46.38,45.65,45.79,3404626,AEP
2013-08-07,45.18,45.65,45.11,45.47,3127479,AEP
2013-08-08,45.52,45.65,45.26,45.52,2114427,AEP
2013-08-09,45.44,45.63,44.97,45.0,2556146,AEP
2013-08-12,44.87,44.8881,44.46,44.69,2688370,AEP
2013-08-13,44.71,44.74,44.25,44.31,2176528,AEP
2013-08-14,44.2,44.39,43.825,44.37,2791459,AEP
2013-08-15,44.15,44.3,43.7,43.78,2388560,AEP
2013-08-16,43.63,43.69,42.94,43.31,3008068,AEP
2013-08-19,43.23,43.47,42.65,42.68,2623655,AEP
2013-08-20,42.66,43.4575,42.65,42.82,4814803,AEP
2013-08-21,42.77,42.83,42.28,42.37,3476569,AEP
2013-08-22,42.4,42.77,42.325,42.69,3055826,AEP
2013-08-23,42.81,43.355,42.71,43.16,4324254,AEP
2013-08-26,43.2,43.215,42.59,42.65,2297938,AEP
2013-08-27,42.28,43.0,42.26,42.77,3319644,AEP
2013-08-28,42.84,43.18,42.53,43.01,2068375,AEP
2013-08-29,42.86,43.02,42.55,42.69,1719160,AEP
2013-08-30,42.71,43.03,42.6,42.8,1940607,AEP
2013-09-03,43.03,43.13,42.07,42.16,2556847,AEP
2013-09-04,42.16,42.34,41.83,42.21,2316383,AEP
2013-09-05,42.19,42.45,42.07,42.14,2250313,AEP
2013-09-06,42.38,43.0,42.36,42.56,3384142,AEP
2013-09-09,42.64,42.77,42.41,42.67,2010804,AEP
2013-09-10,42.8,42.99,42.56,42.89,2129194,AEP
2013-09-11,42.81,42.87,42.16,42.21,4358833,AEP
2013-09-12,42.33,42.55,41.86,41.92,3227753,AEP
2013-09-13,42.1,42.9,42.05,42.62,4836639,AEP
2013-09-16,43.22,43.45,42.72,42.82,3007102,AEP
2013-09-17,42.86,43.23,42.78,43.2,2611883,AEP
2013-09-18,43.05,45.11,42.92,44.81,6238023,AEP
2013-09-19,44.92,45.12,44.3228,44.67,4187049,AEP
2013-09-20,44.56,44.63,43.66,43.73,3950203,AEP
2013-09-23,43.82,44.72,43.7,44.33,3713607,AEP
2013-09-24,44.33,44.37,44.07,44.21,2433912,AEP
2013-09-25,44.3,44.36,43.77,43.79,2153234,AEP
2013-09-26,43.74,43.986,43.45,43.64,1724295,AEP
2013-09-27,43.35,43.75,43.22,43.44,1803698,AEP
2013-09-30,43.23,43.6,43.15,43.35,2429324,AEP
2013-10-01,43.52,43.81,43.33,43.72,2163654,AEP
2013-10-02,43.62,43.88,43.44,43.88,2358979,AEP
2013-10-03,43.6,43.65,43.185,43.33,3108262,AEP
2013-10-04,43.39,43.61,43.2,43.34,1707820,AEP
2013-10-07,43.08,43.57,43.02,43.14,1767931,AEP
2013-10-08,43.03,43.93,43.01,43.49,2699602,AEP
2013-10-09,43.53,44.415,43.46,43.68,3545876,AEP
2013-10-10,43.76,44.2,43.26,44.14,2682253,AEP
2013-10-11,44.07,44.36,43.96,44.27,1891461,AEP
2013-10-14,44.17,44.21,43.37,44.07,2827392,AEP
2013-10-15,43.86,44.005,43.42,43.48,2292295,AEP
2013-10-16,43.55,43.77,43.29,43.77,2531174,AEP
2013-10-17,43.73,44.75,43.5356,44.63,3592336,AEP
2013-10-18,44.62,44.93,44.44,44.82,2688619,AEP
2013-10-21,44.84,44.88,44.38,44.64,2406815,AEP
2013-10-22,44.71,45.51,44.5,45.24,3655269,AEP
2013-10-23,46.0,47.01,45.42,46.52,6079140,AEP
2013-10-24,46.52,46.8,46.16,46.72,8961896,AEP
2013-10-25,46.68,47.3,46.44,47.28,9816752,AEP
2013-10-28,47.23,47.56,47.1299,47.3,12238540,AEP
2013-10-29,47.38,47.59,47.15,47.27,3176516,AEP
2013-10-30,47.42,47.58,47.04,47.1,3837336,AEP
2013-10-31,47.16,47.265,46.34,46.84,3948648,AEP
2013-11-01,47.0,47.28,46.87,47.04,2989236,AEP
2013-11-04,47.21,47.27,46.68,47.19,3914860,AEP
2013-11-05,47.19,47.37,46.57,46.57,5176477,AEP
2013-11-06,46.25,46.79,46.05,46.74,3400873,AEP
2013-11-07,46.75,46.88,46.17,46.25,3239669,AEP
2013-11-08,46.09,46.28,45.345,46.25,3783588,AEP
2013-11-11,46.82,47.78,46.55,47.1,5700899,AEP
2013-11-12,47.76,47.85,47.3,47.37,7700471,AEP
2013-11-13,47.17,47.33,46.55,47.32,4503684,AEP
2013-11-14,47.41,47.74,47.27,47.59,3672672,AEP
2013-11-15,47.46,47.85,47.31,47.84,3113490,AEP
2013-11-18,48.24,48.3984,48.0,48.32,4476672,AEP
2013-11-19,48.2,48.39,47.84,48.01,3682681,AEP
2013-11-20,48.09,48.26,47.46,47.51,3390718,AEP
2013-11-21,47.61,47.87,47.36,47.63,2524186,AEP
2013-11-22,47.54,47.79,47.32,47.7,2622652,AEP
2013-11-25,47.695,47.86,47.42,47.55,2935845,AEP
2013-11-26,47.62,47.78,47.34,47.44,3647503,AEP
2013-11-27,47.42,47.53,47.01,47.07,3276570,AEP
2013-11-29,47.08,47.51,47.05,47.06,1519179,AEP
2013-12-02,47.21,47.21,46.3501,46.63,3557566,AEP
2013-12-03,46.44,46.975,46.36,46.87,3170853,AEP
2013-12-04,46.73,47.14,46.45,46.86,3559459,AEP
2013-12-05,46.72,46.82,46.4,46.48,4218720,AEP
2013-12-06,46.54,47.2,46.51,47.1,3607605,AEP
2013-12-09,46.93,46.99,46.39,46.72,4209463,AEP
2013-12-10,46.84,46.95,46.06,46.16,3488401,AEP
2013-12-11,46.25,46.25,45.72,45.78,2954227,AEP
2013-12-12,45.83,46.26,45.75,45.89,2805951,AEP
2013-12-13,45.89,46.09,45.57,45.8,2180027,AEP
2013-12-16,46.05,46.48,45.73,45.97,3333158,AEP
2013-12-17,46.0,46.02,45.66,45.82,2337127,AEP
2013-12-18,45.92,46.53,45.24,46.51,3410653,AEP
2013-12-19,46.2,46.59,45.56,46.38,4383511,AEP
2013-12-20,46.45,47.09,46.42,46.72,4407131,AEP
2013-12-23,46.95,47.0,46.36,46.41,2470966,AEP
2013-12-24,46.35,46.69,46.18,46.59,602415,AEP
2013-12-26,46.69,46.77,46.34,46.42,1527076,AEP
2013-12-27,46.36,46.53,46.15,46.5,1657211,AEP
2013-12-30,46.58,46.69,46.42,46.64,1920853,AEP
2013-12-31,46.77,46.85,46.49,46.74,1454747,AEP
2014-01-02,46.98,47.06,46.04,46.13,2752002,AEP
2014-01-03,46.25,46.418,45.8,46.11,2419159,AEP
2014-01-06,46.14,46.36,45.92,46.08,2223614,AEP
2014-01-07,46.12,46.49,46.06,46.38,1789552,AEP
2014-01-08,46.33,46.415,45.94,46.1,2552095,AEP
2014-01-09,46.2,46.31,46.0,46.28,1924844,AEP
2014-01-10,46.59,47.59,46.58,47.2,2991511,AEP
2014-01-13,47.04,47.1707,46.46,46.67,2752750,AEP
2014-01-14,46.7,46.82,46.38,46.51,2191954,AEP
2014-01-15,46.51,46.58,46.27,46.45,1742889,AEP
2014-01-16,46.45,46.67,46.34,46.58,1593744,AEP
2014-01-17,46.68,46.79,46.434,46.77,2179981,AEP
2014-01-21,46.93,47.355,46.93,47.34,1847802,AEP
2014-01-22,47.35,47.59,47.23,47.52,2142430,AEP
2014-01-23,47.45,47.65,47.15,47.63,3335234,AEP
2014-01-24,47.46,47.69,46.77,46.77,3748234,AEP
2014-01-27,46.81,47.39,46.61,47.18,3434554,AEP
2014-01-28,47.25,47.52,47.06,47.51,2319288,AEP
2014-01-29,47.33,47.97,47.27,47.59,3302976,AEP
2014-01-30,47.68,48.42,47.67,48.24,2793389,AEP
2014-01-31,47.95,48.98,47.82,48.81,4224409,AEP
2014-02-03,48.93,49.39,48.21,48.31,5001647,AEP
2014-02-04,48.57,48.608,48.045,48.5,4266367,AEP
2014-02-05,48.34,48.37,47.79,47.95,3381563,AEP
2014-02-06,47.43,47.62,47.23,47.6,3647950,AEP
2014-02-07,47.75,48.06,47.61,48.03,2547613,AEP
2014-02-10,47.93,48.28,47.53,48.25,3114446,AEP
2014-02-11,48.19,48.79,48.15,48.64,2198874,AEP
2014-02-12,48.54,48.98,48.4075,48.98,2707165,AEP
2014-02-13,48.81,49.74,48.75,49.7,2801691,AEP
2014-02-14,49.56,50.12,49.41,50.11,2442003,AEP
2014-02-18,50.16,50.5,50.09,50.39,3077681,AEP
2014-02-19,50.25,50.76,50.08,50.15,2344902,AEP
2014-02-20,50.08,50.76,49.8,50.34,3151691,AEP
2014-02-21,50.37,50.89,50.36,50.56,2979798,AEP
2014-02-24,50.6,50.866,50.05,50.07,2823039,AEP
2014-02-25,50.18,50.57,49.93,50.06,2398738,AEP
2014-02-26,50.29,50.555,50.02,50.27,2034192,AEP
2014-02-27,50.22,50.38,49.605,49.8,2966862,AEP
2014-02-28,49.91,50.4301,49.89,50.2,2666645,AEP
2014-03-03,49.97,50.2,49.64,49.72,2023599,AEP
2014-03-04,50.1,50.33,49.88,50.05,2507541,AEP
2014-03-05,50.11,50.3,49.62,49.68,2044819,AEP
2014-03-06,49.77,49.89,49.19,49.25,2104150,AEP
2014-03-07,49.08,49.38,48.63,49.33,2484030,AEP
2014-03-10,49.32,49.575,48.97,49.21,2497842,AEP
2014-03-11,49.31,49.36,48.56,48.7,3522465,AEP
2014-03-12,48.63,49.51,48.57,49.5,2037498,AEP
2014-03-13,49.55,50.1,49.41,49.91,2394997,AEP
2014-03-14,49.9,50.38,49.7625,50.11,1993219,AEP
2014-03-17,50.21,50.4,49.83,50.29,2324024,AEP
2014-03-18,50.41,50.49,50.06,50.16,2129640,AEP
2014-03-19,50.17,50.261,48.875,48.94,4187027,AEP
2014-03-20,48.83,48.945,48.31,48.75,3756512,AEP
2014-03-21,48.95,49.605,48.69,48.89,5434862,AEP
2014-03-24,48.86,49.29,48.73,48.76,4289450,AEP
2014-03-25,48.85,49.47,48.53,49.37,4703029,AEP
2014-03-26,49.43,49.645,49.19,49.32,2936256,AEP
2014-03-27,49.28,49.95,48.99,49.8,4256630,AEP
2014-03-28,49.82,50.17,49.65,50.0,2668140,AEP
2014-03-31,50.18,50.9534,50.0,50.66,3276657,AEP
2014-04-01,50.77,50.81,50.1728,50.4,3006160,AEP
2014-04-02,50.37,50.56,49.99,50.41,2759505,AEP
2014-04-03,50.5,50.745,50.31,50.57,1963636,AEP
2014-04-04,50.78,51.4,50.61,50.78,2778219,AEP
2014-04-07,50.9,51.31,50.68,50.69,2785981,AEP
2014-04-08,50.78,51.5,50.35,51.41,2909048,AEP
2014-04-09,51.43,51.618,50.95,51.54,3132243,AEP
2014-04-10,51.6,51.9,50.96,50.99,3937176,AEP
2014-04-11,51.11,51.47,50.86,50.9,3052419,AEP
2014-04-14,51.26,51.43,50.8,51.28,2863399,AEP
2014-04-15,51.32,52.35,51.25,52.32,3915870,AEP
2014-04-16,52.27,52.5,52.02,52.5,2526020,AEP
2014-04-17,52.35,52.6,51.625,51.73,2165298,AEP
2014-04-21,51.58,52.16,51.4299,51.65,2344180,AEP
2014-04-22,51.65,51.82,51.22,51.67,2783192,AEP
2014-04-23,51.75,52.36,51.7,51.9,3055287,AEP
2014-04-24,52.06,52.76,51.64,52.33,4579184,AEP
2014-04-25,53.09,53.58,52.64,53.38,4546996,AEP
2014-04-28,53.6,54.52,53.6,54.44,4753248,AEP
2014-04-29,54.45,54.64,53.81,53.88,4460619,AEP
2014-04-30,53.99,54.43,53.755,53.81,3726905,AEP
2014-05-01,53.99,54.061,53.173,53.87,3304632,AEP
2014-05-02,53.64,53.64,52.42,52.83,3822881,AEP
2014-05-05,52.8,53.39,52.7,53.36,2988112,AEP
2014-05-06,53.23,53.35,52.84,52.85,2973599,AEP
2014-05-07,52.47,53.52,52.36,53.5,3366799,AEP
2014-05-08,53.49,53.57,52.87,53.06,3110450,AEP
2014-05-09,53.07,53.26,52.275,52.32,3482427,AEP
2014-05-12,52.49,52.51,51.6,51.76,3597737,AEP
2014-05-13,51.98,52.27,51.81,52.23,2939902,AEP
2014-05-14,52.23,52.88,52.18,52.36,2721298,AEP
2014-05-15,52.37,52.57,51.95,52.02,2302359,AEP
2014-05-16,52.13,52.72,51.86,52.7,3116084,AEP
2014-05-19,52.59,52.61,51.01,51.02,4099283,AEP
2014-05-20,51.1,51.53,50.82,50.96,3391432,AEP
2014-05-21,51.06,51.24,50.8802,51.11,1665019,AEP
2014-05-22,51.17,51.72,51.11,51.49,1813392,AEP
2014-05-23,51.44,51.71,51.32,51.41,1597689,AEP
2014-05-27,52.13,52.92,52.04,52.7,5163477,AEP
2014-05-28,52.66,52.9885,52.35,52.94,3655161,AEP
2014-05-29,53.06,53.11,52.4,52.79,3225875,AEP
2014-05-30,52.77,53.4,52.76,53.35,2757068,AEP
2014-06-02,53.2,53.6,53.0405,53.48,2340164,AEP
2014-06-03,53.54,54.2,53.36,53.94,4483121,AEP
2014-06-04,53.74,54.04,53.66,53.99,2753580,AEP
2014-06-05,53.54,54.42,53.54,54.17,2778496,AEP
2014-06-06,54.5,54.529,54.03,54.07,1602383,AEP
2014-06-09,53.92,53.99,53.3663,53.49,2240435,AEP
2014-06-10,53.48,53.79,53.27,53.46,2508473,AEP
2014-06-11,53.4,53.48,52.5,52.53,2741488,AEP
2014-06-12,52.46,52.76,51.595,52.59,2368919,AEP
2014-06-13,52.52,52.94,52.17,52.78,1610149,AEP
2014-06-16,52.74,53.705,52.72,53.09,2415335,AEP
2014-06-17,52.82,52.9899,52.2901,52.81,1821258,AEP
2014-06-18,52.92,54.14,52.845,54.12,3582763,AEP
2014-06-19,54.26,54.99,54.15,54.9,3078435,AEP
2014-06-20,54.9,54.95,54.44,54.48,2506600,AEP
2014-06-23,54.53,54.57,54.065,54.45,1793971,AEP
2014-06-24,54.25,54.82,54.25,54.65,1959889,AEP
2014-06-25,54.54,55.24,54.45,55.12,2183696,AEP
2014-06-26,55.13,55.13,54.825,55.0,2534765,AEP
2014-06-27,54.98,55.41,54.75,55.33,2644424,AEP
2014-06-30,55.43,55.94,55.16,55.77,2343199,AEP
2014-07-01,55.83,55.91,55.19,55.21,1806981,AEP
2014-07-02,55.11,55.19,53.74,54.17,2731363,AEP
2014-07-03,53.81,53.84,53.19,53.76,2020634,AEP
2014-07-07,53.54,54.11,53.54,53.77,2562929,AEP
2014-07-08,53.84,54.59,53.84,54.55,3120943,AEP
2014-07-09,54.79,54.94,54.3,54.71,2651856,AEP
2014-07-10,54.5,54.89,54.5,54.8,2153227,AEP
2014-07-11,54.75,54.95,54.13,54.31,1986777,AEP
2014-07-14,54.39,54.56,53.53,53.6,3134203,AEP
2014-07-15,53.58,54.19,53.58,53.93,2701238,AEP
2014-07-16,54.04,54.27,53.745,54.21,2044741,AEP
2014-07-17,54.16,54.26,53.48,53.48,2043029,AEP
2014-07-18,53.73,54.45,53.54,54.39,1936234,AEP
2014-07-21,54.32,54.36,53.61,54.04,2035871,AEP
2014-07-22,54.24,54.32,53.9432,54.05,1213844,AEP
2014-07-23,54.06,54.23,53.9,53.97,1785357,AEP
2014-07-24,53.96,54.05,53.73,54.01,2193420,AEP
2014-07-25,54.25,54.7201,52.92,53.22,3061618,AEP
2014-07-28,53.14,54.66,53.03,54.65,2907880,AEP
2014-07-29,54.8,54.89,54.0702,54.09,2073559,AEP
2014-07-30,54.11,54.2299,52.57,53.0,2890028,AEP
2014-07-31,52.76,52.93,51.955,51.99,2509796,AEP
2014-08-01,52.0,52.81,51.96,52.31,2605543,AEP
2014-08-04,52.2,52.2,50.48,51.4,5779131,AEP
2014-08-05,51.28,51.56,50.7,50.84,2880805,AEP
2014-08-06,50.3,50.33,49.06,49.28,5967337,AEP
2014-08-07,49.49,50.15,49.49,49.84,2914023,AEP
2014-08-08,49.85,50.56,49.85,50.52,2811738,AEP
2014-08-11,50.52,50.84,50.27,50.34,1942799,AEP
2014-08-12,50.11,50.68,50.11,50.41,2444764,AEP
2014-08-13,50.53,50.94,50.42,50.77,2732250,AEP
2014-08-14,50.78,51.26,50.78,51.14,2182155,AEP
2014-08-15,51.16,51.62,51.14,51.42,2452903,AEP
2014-08-18,51.44,51.845,51.37,51.47,2580676,AEP
2014-08-19,53.09,53.525,53.0,53.36,1714636,AEP
2014-08-20,52.13,52.44,51.92,52.38,2067806,AEP
2014-08-21,52.46,52.97,52.42,52.8,2431979,AEP
2014-08-22,52.7,52.87,52.06,52.54,2322781,AEP
2014-08-25,52.85,53.02,52.575,52.95,1214517,AEP
2014-08-26,53.02,53.29,52.21,52.26,1549340,AEP
2014-08-27,52.3,53.18,52.3,53.15,2321355,AEP
2014-08-28,52.95,53.4,52.9,53.32,1744426,AEP
2014-08-29,53.39,53.71,53.23,53.7,1525778,AEP
2014-09-02,53.66,53.73,52.75,52.88,2369623,AEP
2014-09-03,53.09,53.525,53.0,53.36,1714636,AEP
2014-09-04,53.3,53.41,52.75,53.0,2261386,AEP
2014-09-05,53.24,53.87,53.04,53.86,2236226,AEP
2014-09-08,53.83,53.86,53.33,53.53,1892014,AEP
2014-09-09,53.25,53.4,52.78,52.99,2497520,AEP
2014-09-10,53.02,53.17,52.68,52.99,2187029,AEP
2014-09-11,53.02,53.6319,52.96,53.54,2041087,AEP
2014-09-12,53.32,53.38,52.295,52.48,2058694,AEP
2014-09-15,52.52,52.93,52.4175,52.69,1758422,AEP
2014-09-16,52.73,53.785,52.6401,53.63,2175888,AEP
2014-09-17,53.82,53.88,53.045,53.32,2060256,AEP
2014-09-18,53.32,53.45,52.525,52.74,1704842,AEP
2014-09-19,52.86,53.355,52.71,53.28,2386311,AEP
2014-09-22,53.13,53.27,52.75,52.97,1213396,AEP
2014-09-23,52.67,52.72,52.22,52.47,2151000,AEP
2014-09-24,52.67,52.72,52.22,52.47,2151000,AEP
2014-09-25,52.49,52.66,52.0763,52.09,1900133,AEP
2014-09-26,52.1,52.5,51.58,52.25,1386638,AEP
2014-09-29,52.04,52.32,51.72,52.18,2202145,AEP
2014-09-30,52.3,52.76,51.96,52.21,2064908,AEP
2014-10-01,52.34,52.93,52.22,52.38,2214088,AEP
2014-10-02,52.37,52.78,52.18,52.28,2363099,AEP
2014-10-03,52.38,53.01,51.966,52.87,2055451,AEP
2014-10-06,53.05,53.26,52.605,52.8,1448687,AEP
2014-10-07,52.69,53.51,52.61,52.96,2845712,AEP
2014-10-08,52.89,54.14,52.885,54.12,2316653,AEP
2014-10-09,54.12,54.429,53.472,53.56,3677410,AEP
2014-10-10,53.88,54.5,53.732,53.89,2693668,AEP
2014-10-13,53.85,54.935,53.75,54.23,2762862,AEP
2014-10-14,54.55,55.615,54.19,54.72,3731889,AEP
2014-10-15,54.34,54.9299,52.91,54.37,4726049,AEP
2014-10-16,53.57,54.06,52.86,53.94,3612461,AEP
2014-10-17,54.67,54.79,53.49,54.61,3839478,AEP
2014-10-20,54.59,55.45,54.5,55.36,2164316,AEP
2014-10-21,55.41,55.69,55.01,55.56,2766548,AEP
2014-10-22,55.56,56.545,55.5045,55.92,3717586,AEP
2014-10-23,56.04,56.3,55.06,55.28,4535385,AEP
2014-10-24,55.53,56.67,55.45,56.47,2816628,AEP
2014-10-27,56.61,57.39,56.55,56.76,3010249,AEP
2014-10-28,56.9,56.96,56.24,56.59,3322364,AEP
2014-10-29,58.58,59.835,58.42,59.74,4670033,AEP
2014-10-30,57.01,58.3,56.87,58.27,3226747,AEP
2014-10-31,58.59,58.6095,58.0,58.34,3034259,AEP
2014-11-03,58.41,58.8,58.22,58.65,2021522,AEP
2014-11-04,58.67,58.95,58.03,58.13,2155863,AEP
2014-11-05,58.58,59.835,58.42,59.74,4670033,AEP
2014-11-06,58.55,58.76,57.07,57.87,4770605,AEP
2014-11-07,57.91,58.35,57.67,58.32,1754413,AEP
2014-11-10,58.01,58.56,57.97,58.38,2370961,AEP
2014-11-11,58.3,58.44,57.63,57.94,2290399,AEP
2014-11-12,57.45,57.65,56.55,56.87,3305390,AEP
2014-11-13,56.87,57.25,56.17,56.31,2860601,AEP
2014-11-14,56.18,56.38,55.94,56.06,2116000,AEP
2014-11-17,56.05,57.26,55.9,57.19,2906990,AEP
2014-11-18,57.32,57.595,56.95,57.25,2367401,AEP
2014-11-19,57.2,57.36,56.84,57.24,2302049,AEP
2014-11-20,57.09,57.55,56.77,57.23,2195787,AEP
2014-11-21,57.66,57.79,56.78,57.42,2329333,AEP
2014-11-24,57.42,57.5,56.77,56.8,2094850,AEP
2014-11-25,56.95,57.0,56.32,56.58,2786313,AEP
2014-11-26,56.74,57.0,56.51,56.66,2048987,AEP
2014-11-28,56.82,57.75,56.82,57.55,1315958,AEP
2014-12-01,57.31,58.35,56.97,58.01,2555810,AEP
2014-12-02,57.99,58.55,57.55,58.36,2237689,AEP
2014-12-03,58.44,58.62,58.06,58.51,2733491,AEP
2014-12-04,58.52,58.78,58.06,58.44,2159840,AEP
2014-12-05,57.75,58.3,57.465,57.76,1965322,AEP
2014-12-08,57.94,58.8,57.79,58.76,3002341,AEP
2014-12-09,58.29,59.35,58.29,58.87,3152021,AEP
2014-12-10,59.01,59.58,58.21,58.23,2368909,AEP
2014-12-11,58.49,59.27,58.46,58.86,2156191,AEP
2014-12-12,58.55,59.35,58.45,58.69,3217208,AEP
2014-12-15,58.64,58.92,57.51,58.08,2952413,AEP
2014-12-16,58.08,58.77,57.2,57.83,2130698,AEP
2014-12-17,57.93,58.982,57.93,58.82,2412107,AEP
2014-12-18,59.03,59.99,58.82,59.98,2622714,AEP
2014-12-19,60.01,60.48,59.51,59.89,3966739,AEP
2014-12-22,59.87,60.15,59.51,60.15,1716853,AEP
2014-12-23,60.26,60.48,60.06,60.11,1693254,AEP
2014-12-24,60.25,61.45,60.22,61.31,1798026,AEP
2014-12-26,61.46,62.39,61.37,61.99,2818980,AEP
2014-12-29,62.0,63.22,62.0,62.91,2573658,AEP
2014-12-30,62.8,62.8,61.561,61.72,2001617,AEP
2014-12-31,61.82,62.025,60.681,60.72,1949730,AEP
2015-01-02,60.88,61.24,60.39,61.15,2011402,AEP
2015-01-05,61.1,61.28,59.97,60.25,2643394,AEP
2015-01-06,60.42,61.84,60.37,60.58,4170274,AEP
2015-01-07,60.71,61.88,60.36,61.44,2798762,AEP
2015-01-08,61.63,62.19,61.63,61.97,2473982,AEP
2015-01-09,62.03,62.166,61.15,61.64,2413969,AEP
2015-01-12,61.88,61.96,61.1,61.56,2411703,AEP
2015-01-13,62.04,62.88,61.52,61.87,2642000,AEP
2015-01-14,61.71,62.83,61.41,62.76,2599767,AEP
2015-01-15,62.8,63.39,62.54,63.16,2608999,AEP
2015-01-16,63.19,63.6,62.76,63.57,2334483,AEP
2015-01-20,64.0,64.05,63.02,63.53,2258016,AEP
2015-01-21,63.38,64.25,62.95,64.14,2481311,AEP
2015-01-22,64.56,64.63,63.67,64.08,1944667,AEP
2015-01-23,64.38,64.9,64.12,64.52,2057853,AEP
2015-01-26,64.42,64.6,64.02,64.57,1803074,AEP
2015-01-27,64.41,64.816,64.2,64.25,2736103,AEP
2015-01-28,64.28,65.38,63.245,63.38,3645712,AEP
2015-01-29,63.36,63.9857,62.75,63.72,3007704,AEP
2015-01-30,63.59,64.27,62.76,62.81,3855932,AEP
2015-02-02,62.81,63.51,62.28,63.06,3641319,AEP
2015-02-03,62.92,63.14,62.499,62.76,3641297,AEP
2015-02-04,62.75,63.0,62.02,62.22,3356221,AEP
2015-02-05,62.56,62.69,61.89,62.45,2203151,AEP
2015-02-06,61.8,62.03,58.86,59.15,4139610,AEP
2015-02-09,59.09,59.4293,58.02,58.24,3748690,AEP
2015-02-10,58.26,59.4299,58.26,59.31,3403724,AEP
2015-02-11,59.07,59.07,58.09,58.28,2820122,AEP
2015-02-12,58.28,58.52,57.75,57.98,3705159,AEP
2015-02-13,57.81,58.11,57.005,57.83,3856644,AEP
2015-02-17,57.54,58.465,57.279,57.87,4017959,AEP
2015-02-18,58.05,59.3075,57.69,59.12,3712648,AEP
2015-02-19,58.92,59.07,58.03,58.41,2956497,AEP
2015-02-20,58.33,58.77,57.64,58.72,3899758,AEP
2015-02-23,58.77,59.15,58.69,59.09,2136372,AEP
2015-02-24,58.99,59.64,58.75,59.28,2155262,AEP
2015-02-25,59.18,59.29,58.03,58.08,3058519,AEP
2015-02-26,58.22,58.42,57.3,57.41,3200636,AEP
2015-02-27,57.53,57.89,57.26,57.58,2475391,AEP
2015-03-02,57.39,57.58,55.77,56.15,2989885,AEP
2015-03-03,56.08,56.745,55.78,56.73,2959493,AEP
2015-03-04,56.45,57.55,56.25,56.58,3193999,AEP
2015-03-05,57.0,57.5,56.8445,57.08,2319865,AEP
2015-03-06,56.52,56.52,54.66,55.01,3794848,AEP
2015-03-09,55.1,55.515,54.94,55.18,2303891,AEP
2015-03-10,55.06,55.85,54.93,55.26,2588160,AEP
2015-03-11,55.27,55.56,54.7,54.77,2108008,AEP
2015-03-12,55.04,56.23,54.93,55.97,2256914,AEP
2015-03-13,55.85,55.85,54.7,55.31,2303544,AEP
2015-03-16,55.5,56.54,55.48,56.16,1875875,AEP
2015-03-17,55.88,56.43,55.73,55.9,2370470,AEP
2015-03-18,55.93,57.94,55.67,57.55,3072507,AEP
2015-03-19,57.39,57.95,56.86,57.05,2227224,AEP
2015-03-20,57.32,57.98,57.02,57.7,3453314,AEP
2015-03-23,57.71,58.15,57.6,57.95,1905611,AEP
2015-03-24,57.85,58.28,57.065,57.25,1919585,AEP
2015-03-25,57.32,57.75,55.88,55.91,5557092,AEP
2015-03-26,55.8,56.23,55.09,55.33,3077175,AEP
2015-03-27,55.4,56.48,55.22,55.9,2545405,AEP
2015-03-30,56.07,56.9,55.86,56.58,1869060,AEP
2015-03-31,56.47,57.07,56.1,56.25,3366623,AEP
2015-04-01,56.22,56.6299,55.63,56.37,3032624,AEP
2015-04-02,56.32,56.65,56.16,56.46,2277322,AEP
2015-04-06,56.64,57.5125,56.64,57.1,1794614,AEP
2015-04-07,57.01,57.17,56.35,56.37,1870377,AEP
2015-04-08,56.39,56.44,55.655,55.98,2953837,AEP
2015-04-09,56.05,56.08,55.38,55.79,1925964,AEP
2015-04-10,55.96,56.58,55.79,56.39,1279237,AEP
2015-04-13,56.21,56.3602,55.64,55.67,1128416,AEP
2015-04-14,55.78,56.28,55.7,56.1,1786047,AEP
2015-04-15,56.22,56.77,56.1,56.36,2216461,AEP
2015-04-16,56.18,56.22,55.53,55.85,2762002,AEP
2015-04-17,55.62,56.39,55.51,55.73,1980096,AEP
2015-04-20,55.85,57.09,55.84,56.63,2408574,AEP
2015-04-21,56.67,57.07,55.77,55.97,1958947,AEP
2015-04-22,56.18,56.25,55.67,56.14,2305084,AEP
2015-04-23,56.84,57.12,56.33,56.9,2776156,AEP
2015-04-24,57.15,58.35,57.04,57.88,4012489,AEP
2015-04-27,58.07,58.11,57.65,57.71,3458091,AEP
2015-04-28,57.39,58.11,57.18,58.08,3114750,AEP
2015-04-29,57.51,58.03,57.21,57.79,4064971,AEP
2015-04-30,57.54,57.61,56.42,56.87,3815708,AEP
2015-05-01,56.85,57.18,56.5299,57.03,2385705,AEP
2015-05-04,57.04,57.72,56.92,57.36,2231042,AEP
2015-05-05,57.13,57.17,55.83,55.9,4733281,AEP
2015-05-06,55.48,55.69,54.36,54.96,2998738,AEP
2015-05-07,55.24,55.72,55.03,55.26,2180235,AEP
2015-05-08,55.8,56.272,55.54,55.8,2179267,AEP
2015-05-11,55.63,56.17,55.29,55.43,1606891,AEP
2015-05-12,55.08,55.16,54.57,54.95,2906692,AEP
2015-05-13,55.05,55.37,54.06,54.28,2949151,AEP
2015-05-14,54.56,55.31,54.55,55.1,2306435,AEP
2015-05-15,55.32,55.74,55.13,55.6,2144358,AEP
2015-05-18,55.36,56.04,55.34,55.88,1975041,AEP
2015-05-19,55.6,56.1,55.43,55.8,1766626,AEP
2015-05-20,55.76,56.265,55.719,55.92,1748772,AEP
2015-05-21,55.91,56.05,55.54,55.81,2026474,AEP
2015-05-22,55.61,55.81,55.259,55.65,1617924,AEP
2015-05-26,55.6,55.64,54.92,55.33,2031990,AEP
2015-05-27,55.49,56.14,55.29,56.06,2492909,AEP
2015-05-28,56.01,56.33,55.62,56.1,2135839,AEP
2015-05-29,56.24,56.45,55.79,56.29,3676853,AEP
2015-06-01,56.07,56.405,55.75,56.01,2128497,AEP
2015-06-02,55.63,55.67,54.82,55.17,2221417,AEP
2015-06-03,55.1,55.26,54.1,54.38,2656220,AEP
2015-06-04,54.15,54.66,54.12,54.29,3265477,AEP
2015-06-05,53.77,53.79,53.12,53.44,3394342,AEP
2015-06-08,53.51,53.59,53.2,53.46,2791667,AEP
2015-06-09,53.4,53.92,53.25,53.46,2862144,AEP
2015-06-10,54.52,54.81,53.87,53.89,3022428,AEP
2015-06-11,54.36,54.51,54.12,54.31,2495940,AEP
2015-06-12,54.08,54.23,53.86,53.93,1884309,AEP
2015-06-15,53.8,54.0,53.57,53.65,1814880,AEP
2015-06-16,53.55,53.84,53.34,53.73,2673237,AEP
2015-06-17,53.67,54.15,53.45,54.06,2032513,AEP
2015-06-18,54.11,54.99,54.11,54.83,2069796,AEP
2015-06-19,54.86,54.94,54.45,54.47,2629427,AEP
2015-06-22,54.58,54.58,54.1,54.24,1568221,AEP
2015-06-23,54.21,54.3,53.275,53.34,2565843,AEP
2015-06-24,53.37,53.56,52.92,52.96,2866038,AEP
2015-06-25,52.98,53.2,52.62,52.62,1959851,AEP
2015-06-26,52.59,53.04,52.32,52.91,2194192,AEP
2015-06-29,52.93,53.66,52.77,52.8,2368278,AEP
2015-06-30,52.95,53.25,52.7621,52.97,3239338,AEP
2015-07-01,53.0,53.37,52.76,53.29,2664470,AEP
2015-07-02,53.52,54.33,53.51,54.23,2125320,AEP
2015-07-06,54.09,54.55,54.02,54.53,3266742,AEP
2015-07-07,54.8,56.5,54.74,56.08,4447474,AEP
2015-07-08,55.8,56.37,55.75,56.03,2974982,AEP
2015-07-09,56.1,56.33,55.23,55.52,3339561,AEP
2015-07-10,55.45,55.99,55.21,55.56,2806444,AEP
2015-07-13,55.67,55.9,54.88,55.34,2215520,AEP
2015-07-14,55.39,55.67,54.99,55.19,1930054,AEP
2015-07-15,55.2,55.68,54.99,55.68,2418804,AEP
2015-07-16,55.72,56.445,55.62,56.36,2497283,AEP
2015-07-17,56.11,56.36,55.71,55.72,2824472,AEP
2015-07-20,55.58,55.7,55.0535,55.54,2747529,AEP
2015-07-21,55.5,55.58,54.65,54.89,2201339,AEP
2015-07-22,54.97,55.55,54.89,55.21,3186522,AEP
2015-07-23,55.33,55.33,54.22,54.59,3534325,AEP
2015-07-24,54.51,54.78,54.17,54.6,3025694,AEP
2015-07-27,54.66,56.03,54.62,55.74,2789884,AEP
2015-07-28,55.64,56.03,55.52,55.89,2687061,AEP
2015-07-29,55.75,56.0,55.38,55.94,2497194,AEP
2015-07-30,55.66,56.61,55.57,56.32,1994096,AEP
2015-07-31,56.79,57.22,56.48,56.57,2414566,AEP
2015-08-03,56.78,57.249,56.65,57.06,2458627,AEP
2015-08-04,57.03,57.14,56.28,56.39,2201019,AEP
2015-08-05,56.59,56.85,56.24,56.65,2305185,AEP
2015-08-06,56.03,56.32,55.34,56.26,2205516,AEP
2015-08-07,56.15,57.08,55.78,56.77,2038412,AEP
2015-08-10,56.81,57.07,56.54,56.71,2511489,AEP
2015-08-11,56.7,57.38,56.46,56.85,2383282,AEP
2015-08-12,56.85,57.77,56.6,57.57,2458391,AEP
2015-08-13,57.33,57.74,56.88,57.55,1887311,AEP
2015-08-14,57.57,58.21,57.09,58.2,1933531,AEP
2015-08-17,58.19,58.67,57.99,58.35,2194270,AEP
2015-08-18,58.2,58.37,57.96,58.27,1954814,AEP
2015-08-19,58.01,58.96,57.82,58.8,2580615,AEP
2015-08-20,58.42,59.18,58.12,58.37,1856103,AEP
2015-08-21,57.97,58.36,57.22,57.29,3934308,AEP
2015-08-24,55.29,56.77,52.3,54.83,5660377,AEP
2015-08-25,55.02,55.65,53.0,53.02,4974583,AEP
2015-08-26,53.53,54.21,52.8,54.01,4407813,AEP
2015-08-27,54.58,54.93,54.11,54.91,2909107,AEP
2015-08-28,54.85,55.3775,54.07,54.9,2105724,AEP
2015-08-31,54.55,54.69,53.823,54.29,3588890,AEP
2015-09-01,53.74,53.93,52.65,52.99,3281771,AEP
2015-09-02,53.38,53.41,52.46,53.01,2460878,AEP
2015-09-03,53.05,53.5332,53.0,53.35,2340639,AEP
2015-09-04,52.96,53.07,52.29,52.54,2595285,AEP
2015-09-08,53.23,54.09,53.23,54.08,3149629,AEP
2015-09-09,54.36,54.48,53.27,53.37,2602816,AEP
2015-09-10,53.41,53.87,53.18,53.39,2172487,AEP
2015-09-11,53.29,53.81,53.04,53.78,1805288,AEP
2015-09-14,53.87,54.24,53.6,53.68,2063775,AEP
2015-09-15,53.78,54.02,53.3899,53.85,2423821,AEP
2015-09-16,53.98,54.72,53.84,54.63,4547183,AEP
2015-09-17,54.67,56.44,54.54,55.87,5244380,AEP
2015-09-18,55.5,56.33,55.34,55.48,3832682,AEP
2015-09-21,55.73,55.94,55.35,55.6,2823745,AEP
2015-09-22,55.38,55.65,54.6,54.72,3559842,AEP
2015-09-23,54.81,55.11,54.51,55.02,1878489,AEP
2015-09-24,54.85,55.6,54.74,55.46,3829202,AEP
2015-09-25,55.59,56.545,55.185,55.99,2718034,AEP
2015-09-28,55.94,56.52,55.46,55.86,2413753,AEP
2015-09-29,55.99,56.39,55.74,56.13,2659832,AEP
2015-09-30,56.35,56.97,56.01,56.86,2785199,AEP
2015-10-01,56.92,57.0,55.79,56.14,4215622,AEP
2015-10-02,56.73,56.76,55.69,56.32,5169239,AEP
2015-10-05,56.67,57.59,56.44,57.46,3007276,AEP
2015-10-06,57.23,57.44,56.43,56.62,3101543,AEP
2015-10-07,56.76,56.8,55.95,56.04,4484195,AEP
2015-10-08,56.01,56.96,55.94,56.87,3398340,AEP
2015-10-09,56.9,57.04,56.5101,56.74,2042989,AEP
2015-10-12,56.8,57.74,56.8,57.56,2270673,AEP
2015-10-13,57.46,57.8559,57.26,57.65,2143503,AEP
2015-10-14,57.67,58.395,57.6,58.15,3887512,AEP
2015-10-15,58.35,58.81,57.89,58.72,2754864,AEP
2015-10-16,59.0,59.04,58.265,58.54,3034276,AEP
2015-10-19,58.46,58.67,57.83,58.59,2892086,AEP
2015-10-20,58.51,59.23,58.22,58.66,3125162,AEP
2015-10-21,58.96,59.52,58.72,58.94,3321562,AEP
2015-10-22,58.51,59.27,58.19,59.17,4104622,AEP
2015-10-23,58.97,59.01,57.405,57.48,4884535,AEP
2015-10-26,57.73,57.89,57.27,57.82,2861653,AEP
2015-10-27,57.87,58.04,57.43,57.67,2129533,AEP
2015-10-28,57.79,57.98,56.4,57.07,2053776,AEP
2015-10-29,56.78,57.0,55.52,56.21,3446642,AEP
2015-10-30,56.44,56.925,56.21,56.65,2763774,AEP
2015-11-02,56.65,57.0,56.26,56.89,2726858,AEP
2015-11-03,56.71,57.04,56.35,56.75,2139692,AEP
2015-11-04,56.77,57.15,56.58,56.71,2573716,AEP
2015-11-05,56.71,56.97,56.42,56.49,2383693,AEP
2015-11-06,55.2,55.28,53.3,53.96,5150929,AEP
2015-11-09,53.74,54.57,53.53,54.43,3673338,AEP
2015-11-10,54.48,55.14,54.48,55.1,2383226,AEP
2015-11-11,55.15,55.69,55.02,55.56,2711527,AEP
2015-11-12,55.38,56.0,55.031,55.32,2637085,AEP
2015-11-13,55.38,55.85,54.95,55.06,2247643,AEP
2015-11-16,55.05,56.25,54.96,56.21,2208484,AEP
2015-11-17,56.06,56.55,54.91,55.05,2422528,AEP
2015-11-18,55.09,55.5,54.31,55.41,4675712,AEP
2015-11-19,55.59,56.52,55.53,56.32,3749924,AEP
2015-11-20,56.54,56.98,56.11,56.54,4264654,AEP
2015-11-23,56.57,56.84,55.91,55.99,2302246,AEP
2015-11-24,55.69,55.975,55.27,55.79,2254789,AEP
2015-11-25,55.58,55.8,55.3,55.61,2346144,AEP
2015-11-27,55.66,56.13,55.48,55.94,1423616,AEP
2015-11-30,55.95,56.59,55.95,56.01,4405974,AEP
2015-12-01,56.36,56.88,55.96,56.73,3523161,AEP
2015-12-02,56.45,56.6,55.27,55.33,2574681,AEP
2015-12-03,55.04,55.32,54.5,54.7,3463399,AEP
2015-12-04,54.96,55.89,54.92,55.84,2328806,AEP
2015-12-07,56.23,56.3,55.755,56.25,2687814,AEP
2015-12-08,56.12,56.22,55.56,55.88,2301307,AEP
2015-12-09,55.72,56.91,55.38,56.25,2797997,AEP
2015-12-10,56.28,56.33,54.81,54.88,3724171,AEP
2015-12-11,54.65,55.1,54.4,54.56,2962561,AEP
2015-12-14,54.56,54.96,54.08,54.54,4001355,AEP
2015-12-15,55.1,56.38,54.79,56.04,4354137,AEP
2015-12-16,56.19,57.19,56.11,57.01,3424188,AEP
2015-12-17,56.97,58.03,56.85,57.42,4305359,AEP
2015-12-18,57.21,57.28,56.03,56.28,5469487,AEP
2015-12-21,56.61,56.93,56.18,56.55,3552390,AEP
2015-12-22,56.7,57.33,56.215,57.21,2861976,AEP
2015-12-23,57.34,58.42,57.17,58.25,3181201,AEP
2015-12-24,58.14,58.545,58.05,58.4,1337101,AEP
2015-12-28,58.16,58.7425,58.05,58.6,2432134,AEP
2015-12-29,58.8,59.07,58.66,58.89,3159377,AEP
2015-12-30,58.94,59.14,58.73,58.9,1754815,AEP
2015-12-31,58.82,59.44,57.69,58.27,2457811,AEP
2016-01-04,57.82,58.36,57.53,58.33,4087757,AEP
2016-01-05,58.25,58.975,57.31,58.81,3434514,AEP
2016-01-06,58.43,59.345,58.21,59.03,3528292,AEP
2016-01-07,58.47,58.98,58.17,58.35,3847230,AEP
2016-01-08,58.35,58.93,58.13,58.26,2795574,AEP
2016-01-11,58.38,59.0,58.21,58.77,2763497,AEP
2016-01-12,58.89,58.97,57.46,58.17,4252276,AEP
2016-01-13,58.23,58.54,57.82,57.95,3531494,AEP
2016-01-14,58.28,59.56,57.9,59.14,4091592,AEP
2016-01-15,58.36,59.09,57.88,58.69,3577308,AEP
2016-01-19,59.0,59.72,58.7,59.57,3620723,AEP
2016-01-20,59.21,59.46,57.1731,57.92,4403294,AEP
2016-01-21,57.38,58.3841,57.1,57.64,3990496,AEP
2016-01-22,58.46,58.57,57.72,58.53,3707636,AEP
2016-01-25,58.54,58.56,57.67,57.75,3639702,AEP
2016-01-26,58.0,58.97,57.87,58.2,3176471,AEP
2016-01-27,58.19,58.8,57.68,58.19,3125479,AEP
2016-01-28,57.13,59.84,56.75,59.45,4542483,AEP
2016-01-29,60.0,61.075,59.96,60.97,4726949,AEP
2016-02-01,61.0,62.56,60.82,61.79,5033460,AEP
2016-02-02,61.66,62.295,61.5,62.0,4598952,AEP
2016-02-03,62.38,63.63,62.18,63.31,4944787,AEP
2016-02-04,63.15,63.34,62.03,62.29,4114594,AEP
2016-02-05,62.17,63.28,61.5512,62.84,4122987,AEP
2016-02-08,62.23,63.05,61.38,62.49,4545195,AEP
2016-02-09,62.4,62.93,61.95,62.37,3166401,AEP
2016-02-10,62.06,63.38,61.55,62.9,4180326,AEP
2016-02-11,62.53,63.0,61.28,61.31,3288529,AEP
2016-02-12,61.31,61.85,60.4071,60.6,3847273,AEP
2016-02-16,60.92,61.56,60.5,61.09,3925122,AEP
2016-02-17,61.12,61.28,60.33,61.1,3400740,AEP
2016-02-18,61.29,62.78,60.92,62.45,2926662,AEP
2016-02-19,62.43,62.45,61.59,61.91,2445683,AEP
2016-02-22,62.01,62.88,61.85,62.85,2213514,AEP
2016-02-23,62.47,62.935,62.1,62.76,1943760,AEP
2016-02-24,62.78,63.3,62.395,63.01,1800768,AEP
2016-02-25,63.17,63.9,63.02,63.89,1763109,AEP
2016-02-26,63.28,63.77,61.42,61.47,3320851,AEP
2016-02-29,61.47,62.39,61.44,61.75,3225053,AEP
2016-03-01,62.07,62.27,61.25,61.73,2059580,AEP
2016-03-02,61.51,61.9699,60.15,61.89,2801742,AEP
2016-03-03,61.78,61.85,60.66,61.77,3879083,AEP
2016-03-04,61.46,62.7064,61.02,62.43,3857860,AEP
2016-03-07,62.41,63.4,62.17,63.24,2929068,AEP
2016-03-08,63.24,63.92,62.91,63.61,2701369,AEP
2016-03-09,63.68,64.63,63.545,64.3,2324118,AEP
2016-03-10,64.3,64.44,63.475,64.13,1951529,AEP
2016-03-11,64.56,64.69,64.09,64.23,2094705,AEP
2016-03-14,63.89,64.38,63.72,64.22,1540632,AEP
2016-03-15,64.26,64.7,63.87,64.41,1599154,AEP
2016-03-16,64.33,65.25,63.7301,65.13,2907997,AEP
2016-03-17,65.2,65.63,64.85,65.43,2374067,AEP
2016-03-18,65.64,65.68,64.78,64.79,5079284,AEP
2016-03-21,64.39,65.0344,64.02,64.8,2291317,AEP
2016-03-22,65.01,65.34,64.57,64.77,2772264,AEP
2016-03-23,64.64,65.3064,64.4,65.08,3702591,AEP
2016-03-24,65.02,65.4,64.715,65.06,3985109,AEP
2016-03-28,65.39,65.76,64.88,65.0,3282563,AEP
2016-03-29,65.14,66.07,64.82,66.03,3495850,AEP
2016-03-30,66.06,66.37,65.7,66.02,2278475,AEP
2016-03-31,66.01,66.49,65.77,66.4,2924650,AEP
2016-04-01,66.1,67.14,66.09,67.01,2097787,AEP
2016-04-04,67.07,67.19,66.21,66.58,1795408,AEP
2016-04-05,66.54,66.62,65.36,65.4,2580812,AEP
2016-04-06,65.33,65.69,64.98,65.63,2024229,AEP
2016-04-07,65.47,65.98,65.37,65.5,1523518,AEP
2016-04-08,65.87,66.3533,65.74,66.01,2137818,AEP
2016-04-11,66.05,66.47,65.6,65.68,1679466,AEP
2016-04-12,65.75,66.38,65.62,66.31,1773644,AEP
2016-04-13,66.4,66.4,65.41,65.79,1943409,AEP
2016-04-14,65.61,65.98,65.46,65.59,1122251,AEP
2016-04-15,65.78,66.18,65.58,66.05,1960818,AEP
2016-04-18,65.82,66.31,65.49,66.24,1757190,AEP
2016-04-19,66.37,66.43,65.52,65.84,2621241,AEP
2016-04-20,65.86,66.11,63.56,63.7,4650565,AEP
2016-04-21,63.6,63.6,62.01,62.26,4528346,AEP
2016-04-22,62.5,62.99,62.34,62.74,3059939,AEP
2016-04-25,62.68,62.84,62.46,62.81,2469485,AEP
2016-04-26,62.92,63.25,62.73,62.9,1977520,AEP
2016-04-27,63.0,64.42,62.9,63.93,3967646,AEP
2016-04-28,61.85,63.41,61.42,63.06,5010186,AEP
2016-04-29,62.73,63.63,62.09,63.5,2992844,AEP
2016-05-02,63.6,64.4231,63.41,64.36,5027977,AEP
2016-05-03,64.32,64.7,64.07,64.5,4468638,AEP
2016-05-04,64.38,65.71,64.17,65.39,3535946,AEP
2016-05-05,65.19,65.96,64.78,65.16,2817279,AEP
2016-05-06,64.59,64.78,63.65,64.56,3189447,AEP
2016-05-09,64.62,65.38,64.32,65.29,3933029,AEP
2016-05-10,65.54,65.5599,64.92,65.05,2757725,AEP
2016-05-11,65.05,65.34,64.53,65.21,2100751,AEP
2016-05-12,65.12,65.85,64.78,65.66,2146037,AEP
2016-05-13,65.57,65.8,64.92,65.61,2781376,AEP
2016-05-16,65.43,65.97,65.02,65.93,2341565,AEP
2016-05-17,65.87,65.89,64.18,64.51,3411796,AEP
2016-05-18,64.03,64.52,62.97,63.3,4397849,AEP
2016-05-19,63.18,63.87,62.61,63.85,2869700,AEP
2016-05-20,64.05,64.1,63.35,63.8,2226237,AEP
2016-05-23,63.8,63.87,62.91,62.95,2521134,AEP
2016-05-24,63.25,63.8,63.04,63.63,2288258,AEP
2016-05-25,63.29,63.78,63.0,63.43,2407886,AEP
2016-05-26,63.33,64.375,63.32,64.33,3277293,AEP
2016-05-27,64.26,64.57,63.86,64.31,2135616,AEP
2016-05-31,64.22,64.84,64.03,64.73,3362423,AEP
2016-06-01,64.74,65.04,64.5201,64.89,1938589,AEP
2016-06-02,64.69,64.84,64.04,64.68,1948908,AEP
2016-06-03,65.2,66.22,65.2,65.81,2307491,AEP
2016-06-06,65.93,66.06,65.45,65.7,1960499,AEP
2016-06-07,65.95,66.22,65.67,65.84,2182122,AEP
2016-06-08,65.75,66.2,65.68,66.2,1555708,AEP
2016-06-09,66.21,67.01,66.11,66.96,1803086,AEP
2016-06-10,66.88,67.34,66.55,66.85,1768758,AEP
2016-06-13,66.92,67.2,66.48,66.55,2802353,AEP
2016-06-14,66.55,66.83,66.09,66.83,2090380,AEP
2016-06-15,66.91,67.0,65.95,66.24,2131198,AEP
2016-06-16,66.37,67.04,66.25,66.88,2217568,AEP
2016-06-17,67.03,67.28,66.47,67.21,2620759,AEP
2016-06-20,67.11,67.28,66.34,66.79,2036738,AEP
2016-06-21,66.93,67.15,66.4,66.77,1383668,AEP
2016-06-22,66.9,66.9599,66.415,66.5,1458274,AEP
2016-06-23,66.61,66.63,66.0978,66.59,1830959,AEP
2016-06-24,65.92,67.94,65.84,67.26,4034594,AEP
2016-06-27,67.17,68.52,67.04,68.35,3506723,AEP
2016-06-28,68.27,68.65,67.5,68.64,2394336,AEP
2016-06-29,68.9,69.08,68.32,68.72,2522403,AEP
2016-06-30,68.82,70.1,68.58,70.09,2858386,AEP
2016-07-01,70.46,70.49,69.45,70.14,2113614,AEP
2016-07-05,70.29,70.92,70.15,70.81,1935179,AEP
2016-07-06,70.81,71.32,70.43,71.27,2990387,AEP
2016-07-07,70.96,70.98,70.12,70.28,2989803,AEP
2016-07-08,70.02,70.81,69.45,70.71,2690534,AEP
2016-07-11,70.43,70.76,69.68,70.7,2065126,AEP
2016-07-12,70.25,70.42,69.51,69.58,2866106,AEP
2016-07-13,69.92,70.14,69.63,70.01,2007135,AEP
2016-07-14,69.46,69.9,69.15,69.38,2473277,AEP
2016-07-15,69.44,69.735,69.17,69.64,2264316,AEP
2016-07-18,69.73,70.115,69.6772,69.95,1581401,AEP
2016-07-19,70.0,70.1,69.32,69.77,1821588,AEP
2016-07-20,69.8,69.87,69.21,69.35,1458523,AEP
2016-07-21,69.18,69.45,68.7,69.43,3198286,AEP
2016-07-22,69.47,70.25,69.16,70.06,2452846,AEP
2016-07-25,70.08,70.16,69.45,69.77,1966570,AEP
2016-07-26,70.24,70.27,69.33,69.74,2375136,AEP
2016-07-27,69.54,69.63,68.25,68.86,3190530,AEP
2016-07-28,68.97,69.22,68.58,68.92,2641214,AEP
2016-07-29,68.84,69.56,68.82,69.3,2490159,AEP
2016-08-01,68.87,69.48,68.87,69.31,1669534,AEP
2016-08-02,68.95,69.26,68.585,69.01,1894225,AEP
2016-08-03,68.84,69.03,68.12,68.45,1959429,AEP
2016-08-04,68.57,69.04,68.39,68.64,1797590,AEP
2016-08-05,68.48,68.56,67.63,67.86,3774802,AEP
2016-08-08,67.44,67.84,67.005,67.15,1876469,AEP
2016-08-09,67.19,67.6,66.9875,67.39,1747173,AEP
2016-08-10,67.47,67.76,67.22,67.56,1289089,AEP
2016-08-11,67.6,67.73,67.21,67.72,2133553,AEP
2016-08-12,67.94,68.18,67.51,67.55,1373256,AEP
2016-08-15,67.71,67.8,66.49,66.52,1943847,AEP
2016-08-16,66.36,66.44,65.68,65.68,2380905,AEP
2016-08-17,65.75,66.62,65.08,66.5,3340030,AEP
2016-08-18,66.37,67.42,66.27,67.4,3464238,AEP
2016-08-19,67.11,67.36,66.14,66.37,2056772,AEP
2016-08-22,66.56,66.9,66.32,66.52,1595111,AEP
2016-08-23,66.64,66.99,66.28,66.28,1858475,AEP
2016-08-24,66.12,66.4699,65.76,66.34,1584100,AEP
2016-08-25,66.41,66.64,66.22,66.37,1594196,AEP
2016-08-26,66.42,66.91,64.63,64.69,3314639,AEP
2016-08-29,64.87,65.37,64.82,65.18,2269259,AEP
2016-08-30,65.21,65.5,64.26,64.32,3295131,AEP
2016-08-31,64.55,64.61,64.07,64.57,3163296,AEP
2016-09-01,64.41,64.7,64.22,64.41,2030777,AEP
2016-09-02,64.57,65.37,64.48,65.24,2209510,AEP
2016-09-06,65.51,66.17,65.4,66.04,2430990,AEP
2016-09-07,65.97,66.24,65.65,66.05,1992804,AEP
2016-09-08,65.89,66.35,65.77,66.1,1834065,AEP
2016-09-09,65.51,65.6,63.62,63.71,3341289,AEP
2016-09-12,63.68,64.89,63.68,64.71,2815071,AEP
2016-09-13,64.52,64.9,63.5635,63.81,3845791,AEP
2016-09-14,64.76,64.76,63.6999,64.02,2820620,AEP
2016-09-15,63.94,64.475,63.71,64.3,2461836,AEP
2016-09-16,64.16,64.88,63.88,64.81,3751526,AEP
2016-09-19,65.0,65.49,64.81,65.42,2185863,AEP
2016-09-20,65.23,65.6899,65.01,65.01,2233058,AEP
2016-09-21,64.95,66.27,64.91,66.19,3381417,AEP
2016-09-22,66.51,66.79,66.2,66.6,2582455,AEP
2016-09-23,66.48,66.87,66.09,66.66,2031124,AEP
2016-09-26,66.66,66.74,66.15,66.36,1745753,AEP
2016-09-27,66.66,66.96,65.37,65.5,2229779,AEP
2016-09-28,65.65,65.775,64.78,65.36,2516232,AEP
2016-09-29,65.42,65.42,64.1,64.5,3632120,AEP
2016-09-30,64.8,65.07,63.75,64.21,4152613,AEP
2016-10-03,64.04,64.06,63.05,63.51,2813361,AEP
2016-10-04,63.47,63.47,61.8201,62.18,3586483,AEP
2016-10-05,62.19,63.03,61.98,62.18,3825863,AEP
2016-10-06,62.07,62.51,61.72,62.25,3195839,AEP
2016-10-07,62.7,63.15,61.75,61.79,3345269,AEP
2016-10-10,61.97,62.31,61.725,62.21,1633689,AEP
2016-10-11,61.98,62.28,61.28,61.34,2157746,AEP
2016-10-12,61.43,62.19,61.43,62.0,2648442,AEP
2016-10-13,61.86,63.0135,61.8,62.53,3456987,AEP
2016-10-14,62.25,62.835,61.97,62.3,2490069,AEP
2016-10-17,62.5,63.14,62.43,62.97,2767877,AEP
2016-10-18,63.27,63.48,62.455,63.37,2833853,AEP
2016-10-19,63.38,63.44,62.86,63.19,2351365,AEP
2016-10-20,63.22,63.4101,62.77,62.91,1682700,AEP
2016-10-21,62.59,62.8,62.2,62.48,1782741,AEP
2016-10-24,62.76,63.13,62.48,63.03,1677416,AEP
2016-10-25,62.82,63.71,62.77,63.46,2535075,AEP
2016-10-26,63.35,63.87,62.94,63.53,2250805,AEP
2016-10-27,63.31,63.47,62.76,63.19,2305032,AEP
2016-10-28,63.23,63.85,63.16,63.41,2351889,AEP
2016-10-31,63.59,65.25,63.57,64.84,4076402,AEP
2016-11-01,64.55,64.9,63.11,63.38,4536329,AEP
2016-11-02,62.74,62.89,61.92,62.61,3156164,AEP
2016-11-03,62.47,63.37,62.18,62.92,2401806,AEP
2016-11-04,63.25,63.74,62.36,62.4,2966923,AEP
2016-11-07,62.63,63.275,61.62,63.24,3102530,AEP
2016-11-08,62.89,63.68,62.865,63.23,2970789,AEP
2016-11-09,62.01,62.01,61.02,61.25,3160934,AEP
2016-11-10,61.0,61.0,58.57,59.74,5057574,AEP
2016-11-11,59.76,60.875,59.551,59.99,3539837,AEP
2016-11-14,59.59,59.68,58.16,58.72,7074577,AEP
2016-11-15,58.97,59.74,58.95,59.46,3537934,AEP
2016-11-16,59.46,59.68,58.53,58.99,2755393,AEP
2016-11-17,58.8,59.32,58.8,58.86,2307234,AEP
2016-11-18,58.84,59.23,58.31,58.44,2775742,AEP
2016-11-21,58.62,59.3784,58.61,59.32,2462338,AEP
2016-11-22,59.32,59.39,58.88,59.17,4091374,AEP
2016-11-23,58.64,59.25,58.6,58.82,2438466,AEP
2016-11-25,59.07,59.95,59.05,59.72,984818,AEP
2016-11-28,60.0,61.14,59.95,60.9,2705334,AEP
2016-11-29,60.63,61.4532,60.59,61.27,2770373,AEP
2016-11-30,60.5,60.5,59.05,59.05,3515291,AEP
2016-12-01,58.82,58.8899,57.89,58.16,3539252,AEP
2016-12-02,58.63,59.17,58.33,58.7,2130017,AEP
2016-12-05,58.43,59.22,57.897,59.2,3400602,AEP
2016-12-06,59.39,59.64,59.01,59.47,3343439,AEP
2016-12-07,59.73,60.34,59.46,60.25,2444672,AEP
2016-12-08,59.81,60.36,59.35,60.18,2877593,AEP
2016-12-09,60.3,60.99,60.25,60.99,2329412,AEP
2016-12-12,60.98,62.09,60.8775,61.95,2603291,AEP
2016-12-13,62.01,62.78,61.95,62.71,2909017,AEP
2016-12-14,63.02,63.41,61.57,61.7,3726056,AEP
2016-12-15,61.32,62.14,61.03,62.11,2290723,AEP
2016-12-16,62.26,62.84,62.0,62.81,3966166,AEP
2016-12-19,63.11,63.2,62.475,62.94,2011466,AEP
2016-12-20,62.96,63.355,62.73,63.21,2548967,AEP
2016-12-21,63.1,63.4,62.79,62.8,1506006,AEP
2016-12-22,62.8,63.38,62.7,63.24,2143081,AEP
2016-12-23,63.53,63.53,62.851,63.17,1121643,AEP
2016-12-27,62.97,63.27,62.795,63.13,1246507,AEP
2016-12-28,63.09,63.12,62.3,62.39,1501844,AEP
2016-12-29,62.66,63.38,62.5,63.28,1508331,AEP
2016-12-30,63.32,63.42,62.715,62.96,1677203,AEP
2017-01-03,63.01,63.03,62.3471,62.76,1944263,AEP
2017-01-04,62.91,63.41,62.67,62.85,2127189,AEP
2017-01-05,63.03,63.43,62.39,63.19,3885023,AEP
2017-01-06,62.9,63.31,62.72,63.14,1769918,AEP
2017-01-09,62.96,63.33,62.2,62.31,2382105,AEP
2017-01-10,62.58,62.7,61.82,62.12,2046802,AEP
2017-01-11,62.21,63.19,62.12,63.18,2918425,AEP
2017-01-12,62.96,63.4,62.8,63.29,2140333,AEP
2017-01-13,63.09,63.3,62.75,63.23,2506564,AEP
2017-01-17,63.45,64.03,63.3,63.81,1705804,AEP
2017-01-18,63.53,63.9183,63.39,63.46,1883858,AEP
2017-01-19,63.19,63.41,62.54,62.7,2628320,AEP
2017-01-20,62.9,63.15,62.49,62.91,2014966,AEP
2017-01-23,62.91,63.14,62.64,62.71,1317786,AEP
2017-01-24,62.64,62.9,62.51,62.78,2061077,AEP
2017-01-25,62.68,62.83,62.41,62.53,2316942,AEP
2017-01-26,62.5,62.82,62.14,62.64,2525638,AEP
2017-01-27,62.78,63.04,62.48,62.97,2537346,AEP
2017-01-30,63.11,63.4,62.775,63.21,2265025,AEP
2017-01-31,63.15,64.105,62.95,64.06,2712252,AEP
2017-02-01,63.58,63.81,63.02,63.09,2779623,AEP
2017-02-02,63.11,63.81,62.97,63.78,1802748,AEP
2017-02-03,63.78,64.34,63.64,64.03,2288855,AEP
2017-02-06,64.25,64.41,63.72,63.82,1741371,AEP
2017-02-07,63.82,64.01,63.56,63.93,1552844,AEP
2017-02-08,63.32,64.02,63.32,63.8,1817031,AEP
2017-02-09,63.68,64.02,63.36,63.42,2517027,AEP
2017-02-10,63.35,64.075,63.31,63.95,2429795,AEP
2017-02-13,63.97,64.1,63.455,63.79,2188901,AEP
2017-02-14,63.64,63.74,62.96,63.27,2218831,AEP
2017-02-15,62.93,63.33,62.69,63.29,2068263,AEP
2017-02-16,63.39,63.721,63.3057,63.7,1890265,AEP
2017-02-17,63.8,64.13,63.5312,64.11,1956203,AEP
2017-02-21,63.98,64.87,63.75,64.76,2067267,AEP
2017-02-22,64.67,65.405,64.52,65.31,2455852,AEP
2017-02-23,65.55,66.09,65.31,66.01,2286647,AEP
2017-02-24,66.19,67.22,66.15,67.15,4094073,AEP
2017-02-27,67.06,67.12,66.51,66.7,3101297,AEP
2017-02-28,66.7,67.15,66.48,66.97,3912044,AEP
2017-03-01,66.2,66.74,65.89,66.12,3147106,AEP
2017-03-02,65.9,66.96,65.86,66.5,2442862,AEP
2017-03-03,66.57,66.62,65.957,66.52,2127375,AEP
2017-03-06,66.37,66.5973,66.06,66.35,1832269,AEP
2017-03-07,66.25,66.52,66.13,66.24,2769998,AEP
2017-03-08,65.77,65.9,65.02,65.15,3126137,AEP
2017-03-09,65.21,65.65,64.81,64.84,2532275,AEP
2017-03-10,65.3,65.59,64.945,65.4,2358634,AEP
2017-03-13,65.41,65.8499,65.33,65.81,1922007,AEP
2017-03-14,65.77,65.93,65.52,65.79,1641890,AEP
2017-03-15,65.86,67.0,65.82,66.68,1776023,AEP
2017-03-16,66.47,66.5,65.86,66.01,1615280,AEP
2017-03-17,66.16,66.86,66.08,66.47,3823567,AEP
2017-03-20,66.62,66.86,65.99,66.13,1861478,AEP
2017-03-21,66.1,67.22,66.09,66.98,3159335,AEP
2017-03-22,67.34,67.8,67.1208,67.44,2609343,AEP
2017-03-23,67.35,68.03,67.23,67.45,2554667,AEP
2017-03-24,67.39,68.02,67.27,67.79,1969462,AEP
2017-03-27,67.94,68.25,67.34,67.69,2565655,AEP
2017-03-28,67.48,67.9,67.42,67.84,2644982,AEP
2017-03-29,67.59,67.72,67.28,67.39,2272428,AEP
2017-03-30,67.16,67.39,66.85,67.16,2081137,AEP
2017-03-31,67.08,67.51,67.07,67.13,2260376,AEP
2017-04-03,67.02,67.18,66.5,67.15,1940711,AEP
2017-04-04,67.16,67.52,66.96,67.29,1767622,AEP
2017-04-05,67.28,67.9,67.1,67.83,2162664,AEP
2017-04-06,67.62,67.77,67.36,67.62,2073761,AEP
2017-04-07,67.8,67.99,67.295,67.32,2934580,AEP
2017-04-10,67.47,67.63,67.03,67.5,1556692,AEP
2017-04-11,67.39,67.54,66.9937,67.39,2046600,AEP
2017-04-12,67.15,67.85,67.02,67.79,2286721,AEP
2017-04-13,67.8,67.9,67.29,67.54,1899033,AEP
2017-04-17,67.67,67.875,67.56,67.74,1452586,AEP
2017-04-18,67.77,68.12,67.65,67.98,2427455,AEP
2017-04-19,67.99,68.13,67.51,67.74,2802215,AEP
2017-04-20,67.54,67.65,66.965,67.44,2518590,AEP
2017-04-21,67.28,68.03,67.28,67.86,2721113,AEP
2017-04-24,67.82,68.09,67.3601,67.97,2714533,AEP
2017-04-25,67.74,68.03,67.545,67.86,1824482,AEP
2017-04-26,67.79,68.12,67.62,67.69,2821581,AEP
2017-04-27,67.44,68.46,67.21,68.1,2225418,AEP
2017-04-28,68.1,68.24,67.74,67.83,2671290,AEP
2017-05-01,68.03,68.03,67.34,67.47,1694436,AEP
2017-05-02,67.67,68.16,67.55,68.01,3172017,AEP
2017-05-03,68.0,68.25,67.77,67.9,1879033,AEP
2017-05-04,67.71,68.12,67.67,68.02,2284967,AEP
2017-05-05,68.22,68.66,67.89,68.41,2674812,AEP
2017-05-08,67.99,68.18,67.52,67.73,2650883,AEP
2017-05-09,67.63,67.77,67.2371,67.31,2340668,AEP
2017-05-10,67.35,67.62,67.125,67.41,2236261,AEP
2017-05-11,67.23,67.56,66.93,67.55,1491189,AEP
2017-05-12,67.59,68.3,67.55,68.06,2241667,AEP
2017-05-15,68.08,68.72,67.87,68.56,2427672,AEP
2017-05-16,68.43,68.6325,67.85,67.86,1556720,AEP
2017-05-17,68.01,68.5,67.92,68.15,2243927,AEP
2017-05-18,68.35,68.89,67.81,68.31,2139887,AEP
2017-05-19,68.3,68.74,67.88,68.72,2377568,AEP
2017-05-22,68.68,69.58,68.5984,69.42,2881486,AEP
2017-05-23,69.43,70.07,69.37,69.59,2251938,AEP
2017-05-24,69.74,70.235,69.66,70.2,2009067,AEP
2017-05-25,70.17,70.93,70.08,70.8,2214239,AEP
2017-05-26,70.8,71.01,70.71,70.87,3464774,AEP
2017-05-30,70.77,71.26,70.7,71.21,2027892,AEP
2017-05-31,71.26,71.91,71.24,71.78,2857064,AEP
2017-06-01,71.65,72.22,71.4,72.21,2715088,AEP
2017-06-02,72.51,72.72,72.28,72.67,2583695,AEP
2017-06-05,72.64,72.69,72.32,72.4,2723224,AEP
2017-06-06,72.62,72.67,72.06,72.13,2485933,AEP
2017-06-07,72.26,72.71,72.07,72.62,2565318,AEP
2017-06-08,72.65,72.65,71.51,71.95,2679865,AEP
2017-06-09,71.71,72.04,71.37,71.86,2271681,AEP
2017-06-12,71.86,72.23,71.005,71.41,3169359,AEP
2017-06-13,71.33,71.68,71.05,71.65,1800358,AEP
2017-06-14,72.23,72.4,71.69,71.96,1792199,AEP
2017-06-15,71.93,72.16,71.505,72.14,2311527,AEP
2017-06-16,72.32,72.59,71.97,72.42,3326390,AEP
2017-06-19,72.42,72.47,71.74,72.06,2076340,AEP
2017-06-20,72.1,72.57,72.015,72.56,2486587,AEP
2017-06-21,72.6,72.97,72.2,72.4,6134947,AEP
2017-06-22,72.2,72.45,71.76,71.79,2172148,AEP
2017-06-23,71.75,72.09,71.43,71.55,2431774,AEP
2017-06-26,71.29,72.201,71.19,71.87,2026068,AEP
2017-06-27,71.5,71.61,70.63,70.72,3003735,AEP
2017-06-28,70.91,71.08,70.12,70.15,2553902,AEP
2017-06-29,69.82,69.82,69.19,69.6,3112105,AEP
2017-06-30,69.77,70.11,69.47,69.47,2130174,AEP
2017-07-03,69.69,69.695,68.93,69.0,1591950,AEP
2017-07-05,69.05,69.1,68.62,68.82,2735687,AEP
2017-07-06,68.69,69.15,68.47,69.02,2147834,AEP
2017-07-07,69.01,69.41,68.83,69.15,1747463,AEP
2017-07-10,69.4,69.47,68.885,68.89,1567668,AEP
2017-07-11,69.0,69.05,68.67,68.84,1813889,AEP
2017-07-12,69.4,69.53,68.97,68.99,2287834,AEP
2017-07-13,68.9,69.1,68.28,68.28,3489141,AEP
2017-07-14,68.74,68.89,68.11,68.17,4900453,AEP
2017-07-17,68.24,68.67,68.12,68.55,2885095,AEP
2017-07-18,68.63,68.82,68.34,68.36,2721383,AEP
2017-07-19,68.45,68.77,68.43,68.65,2981267,AEP
2017-07-20,68.77,68.835,68.4125,68.7,3771041,AEP
2017-07-21,68.74,69.99,68.68,69.98,2922302,AEP
2017-07-24,70.0,70.0,68.9,69.19,4129527,AEP
2017-07-25,69.22,69.31,68.71,68.84,1614129,AEP
2017-07-26,68.69,69.51,68.5901,69.45,1962923,AEP
2017-07-27,69.37,70.8,69.36,70.67,4203297,AEP
2017-07-28,70.62,70.81,70.03,70.43,2570941,AEP
2017-07-31,70.45,70.7,70.03,70.54,2273638,AEP
2017-08-01,70.98,71.05,70.32,70.88,1879494,AEP
2017-08-02,70.37,71.025,70.08,70.93,1405090,AEP
2017-08-03,70.75,71.2,70.61,71.2,1794562,AEP
2017-08-04,70.98,71.05,70.32,70.88,1879494,AEP
2017-08-07,70.88,71.39,70.64,71.39,2007009,AEP
2017-08-08,70.8,71.39,70.56,71.35,2398048,AEP
2017-08-09,71.61,71.61,70.86,70.96,2492179,AEP
2017-08-10,70.85,71.42,70.55,71.36,2053450,AEP
2017-08-11,71.34,71.34,70.37,70.56,2007613,AEP
2017-08-14,70.59,71.15,70.46,71.05,1865185,AEP
2017-08-15,70.77,71.54,70.71,71.52,1289303,AEP
2017-08-16,71.52,72.04,71.38,72.02,1692359,AEP
2017-08-17,71.99,72.26,71.78,72.0,3318477,AEP
2017-08-18,71.93,72.63,71.71,72.16,2871369,AEP
2017-08-21,72.23,72.78,72.13,72.67,1808453,AEP
2017-08-22,72.64,72.87,72.42,72.81,1959054,AEP
2017-08-23,72.76,73.4,72.75,73.31,2379915,AEP
2017-08-24,73.28,73.66,73.09,73.39,2123034,AEP
2017-08-25,73.71,73.7701,73.41,73.57,2067781,AEP
2017-08-28,73.75,74.11,73.59,74.1,1768144,AEP
2017-08-29,74.16,74.29,73.815,73.94,1748926,AEP
2017-08-30,73.96,74.03,73.705,73.75,1356829,AEP
2017-08-31,73.87,73.95,73.62,73.63,2787413,AEP
2017-09-01,73.84,73.95,73.27,73.54,1745598,AEP
2017-09-05,73.66,74.1,73.34,74.09,2825112,AEP
2017-09-06,74.24,74.24,73.24,73.3,2491944,AEP
2017-09-07,73.47,73.975,73.36,73.83,2285962,AEP
2017-09-08,73.73,74.37,73.59,74.19,1506983,AEP
2017-09-11,74.18,74.59,74.07,74.55,2108618,AEP
2017-09-12,74.49,74.49,72.65,73.11,2166668,AEP
2017-09-13,73.14,73.34,72.37,72.59,3147683,AEP
2017-09-14,72.44,72.98,72.29,72.9,2234162,AEP
2017-09-15,73.07,73.18,72.46,73.03,2730891,AEP
2017-09-18,73.0,73.11,71.61,72.27,2230719,AEP
2017-09-19,72.33,72.38,71.8,71.98,2268915,AEP
2017-09-20,72.15,72.22,71.2832,71.68,2446864,AEP
2017-09-21,71.68,71.92,71.37,71.45,1942706,AEP
2017-09-22,70.9,71.43,70.44,70.57,3052203,AEP
2017-09-25,70.63,71.2,70.495,71.04,3057100,AEP
2017-09-26,71.05,71.21,70.67,71.19,2038850,AEP
2017-09-27,70.73,70.81,69.925,70.31,2339578,AEP
2017-09-28,70.2,70.79,69.955,70.5,1820056,AEP
2017-09-29,70.25,70.525,70.03,70.24,1624873,AEP
2017-10-02,70.46,70.68,70.16,70.43,1446558,AEP
2017-10-03,70.35,70.35,69.55,70.29,2406049,AEP
2017-10-04,70.34,71.53,70.11,71.52,3066104,AEP
2017-10-05,71.48,71.63,71.1,71.49,2305078,AEP
2017-10-06,71.21,71.53,70.94,71.53,1813636,AEP
2017-10-09,71.55,71.9,71.48,71.74,1603280,AEP
2017-10-10,71.7,72.39,71.446,72.39,2163631,AEP
2017-10-11,72.41,73.19,72.357,72.76,1975080,AEP
2017-10-12,72.81,73.4,72.74,73.34,1821953,AEP
2017-10-13,73.55,73.91,72.925,73.16,1943775,AEP
2017-10-16,72.97,73.25,72.545,73.12,1464747,AEP
2017-10-17,72.84,73.31,72.52,73.2,1721930,AEP
2017-10-18,73.09,73.2,72.615,73.01,1100482,AEP
2017-10-19,73.14,73.85,72.95,73.83,1686174,AEP
2017-10-20,73.71,73.99,73.58,73.98,1568281,AEP
2017-10-23,73.97,74.11,73.66,73.92,1787316,AEP
2017-10-24,73.8,74.05,73.44,73.97,2107856,AEP
2017-10-25,73.83,73.83,72.53,73.6,2718066,AEP
2017-10-26,73.84,74.9,73.67,73.76,2304127,AEP
2017-10-27,73.59,74.51,73.41,74.02,1839315,AEP
2017-10-30,73.86,74.27,73.57,74.17,1541411,AEP
2017-10-31,74.02,74.58,73.77,74.41,2314021,AEP
2017-11-01,74.42,74.61,73.71,74.01,1615143,AEP
2017-11-02,74.05,74.92,73.665,73.72,4226106,AEP
2017-11-03,73.66,74.62,73.66,74.08,2312121,AEP
2017-11-06,74.07,74.15,73.5619,73.73,2339837,AEP
2017-11-07,73.9,75.19,73.56,75.19,2239030,AEP
2017-11-08,75.1,75.84,74.89,75.52,2491156,AEP
2017-11-09,74.86,75.5,74.72,75.49,1728666,AEP
2017-11-10,74.98,75.12,74.64,74.78,2133726,AEP
2017-11-13,74.77,76.3,74.7,76.13,2280737,AEP
2017-11-14,75.93,77.445,75.78,77.39,2050465,AEP
2017-11-15,77.57,77.93,76.46,76.59,2187188,AEP
2017-11-16,76.57,76.79,76.31,76.76,1750115,AEP
2017-11-17,76.49,76.89,76.1,76.38,1720924,AEP
2017-11-20,76.5,76.63,76.02,76.44,1614572,AEP
2017-11-21,76.49,77.06,76.46,76.77,2080853,AEP
2017-11-22,76.68,76.89,76.35,76.59,1065307,AEP
2017-11-24,76.59,76.99,76.41,76.47,732613,AEP
2017-11-27,76.72,76.88,76.45,76.74,1629197,AEP
2017-11-28,76.95,77.27,76.78,77.02,3039485,AEP
2017-11-29,76.88,77.53,76.58,77.14,1568486,AEP
2017-11-30,77.03,77.73,76.9,77.63,3201762,AEP
2017-12-01,77.78,77.97,76.78,77.24,2082060,AEP
2017-12-04,77.58,78.07,77.17,77.39,2558318,AEP
2017-12-05,77.47,77.59,75.855,76.27,2630366,AEP
2017-12-06,76.51,76.955,76.24,76.73,3733359,AEP
2017-12-07,76.65,76.74,75.93,76.61,2041344,AEP
2017-12-08,76.43,76.94,76.19,76.93,1459555,AEP
2017-12-11,76.8,77.19,76.29,77.08,1670586,AEP
2017-12-12,76.8,77.22,76.01,76.02,2106281,AEP
2017-12-13,76.65,77.07,76.27,76.51,2301743,AEP
2017-12-14,76.28,76.72,75.77,76.29,1943211,AEP
2017-12-15,76.33,76.9,75.81,76.54,3894801,AEP
2017-12-18,76.74,76.91,75.44,75.5,2489725,AEP
2017-12-19,75.54,75.75,74.49,74.51,1684397,AEP
2017-12-20,74.54,74.86,74.3,74.5,3630878,AEP
2017-12-21,74.12,74.32,73.62,73.74,4431094,AEP
2017-12-22,74.0,74.24,73.62,73.65,1801521,AEP
2017-12-26,73.75,73.88,72.94,72.99,1077967,AEP
2017-12-27,73.21,73.485,72.975,73.24,2156407,AEP
2017-12-28,73.43,73.68,73.07,73.65,1614971,AEP
2017-12-29,73.87,74.0,73.42,73.57,1415904,AEP
2018-01-02,73.18,73.42,72.3,72.41,3016947,AEP
2018-01-03,72.21,72.82,71.61,71.8,2235678,AEP
2018-01-04,71.68,71.98,70.92,70.95,3392056,AEP
2018-01-05,71.12,71.31,70.305,70.8,2967908,AEP
2018-01-08,70.83,71.53,70.8,71.42,5715506,AEP
2018-01-09,71.3,71.4,70.2626,70.58,4323683,AEP
2018-01-10,70.31,70.36,69.4,69.5,3978401,AEP
2018-01-11,69.59,69.82,68.38,68.73,2794211,AEP
2018-01-12,68.47,68.5,67.23,67.46,6646960,AEP
2018-01-16,67.75,67.9334,67.1111,67.5,3999858,AEP
2018-01-17,68.18,68.55,67.74,68.25,2934657,AEP
2018-01-18,68.58,68.59,67.56,67.8,2704764,AEP
2018-01-19,68.09,68.22,67.56,67.76,3221568,AEP
2018-01-22,68.37,68.78,68.04,68.13,4622542,AEP
2018-01-23,68.35,69.46,68.13,68.77,3888455,AEP
2018-01-24,68.76,68.88,68.39,68.48,3519613,AEP
2018-01-25,68.47,69.8,68.33,69.7,3721267,AEP
2018-01-26,69.58,69.73,68.32,68.75,4900587,AEP
2018-01-29,68.52,68.62,67.67,67.9,5796088,AEP
2018-01-30,67.97,68.72,67.97,68.35,4215980,AEP
2018-01-31,68.46,68.85,67.8109,68.78,3754399,AEP
2018-02-01,68.74,68.98,67.66,67.84,2968573,AEP
2018-02-02,67.74,68.23,67.52,67.75,2800181,AEP
2018-02-05,67.82,68.42,66.3,66.48,4146484,AEP
2018-02-06,65.45,65.87,63.94,64.91,7872392,AEP
2018-02-07,64.92,65.44,64.36,64.45,5927662,AEP
2013-02-08,11.12,11.135,10.99,11.07,6413866,AES
2013-02-11,11.06,11.22,11.015,11.2,5735378,AES
2013-02-12,11.23,11.33,11.17,11.31,5020220,AES
2013-02-13,11.31,11.43,11.31,11.34,4476002,AES
2013-02-14,11.31,11.38,11.21,11.21,4892310,AES
2013-02-15,11.22,11.24,11.11,11.17,4121581,AES
2013-02-19,11.17,11.37,11.17,11.37,4547950,AES
2013-02-20,11.36,11.42,11.31,11.37,8651025,AES
2013-02-21,11.35,11.36,11.04,11.06,4101511,AES
2013-02-22,11.12,11.23,11.08,11.23,3545679,AES
2013-02-25,11.27,11.32,10.89,10.9,7176690,AES
2013-02-26,10.91,11.01,10.8,10.95,5059220,AES
2013-02-27,11.07,11.795,11.01,11.64,11982211,AES
2013-02-28,11.67,11.79,11.605,11.62,8717028,AES
2013-03-01,11.56,11.94,11.52,11.93,7874637,AES
2013-03-04,11.92,12.07,11.82,12.02,9997338,AES
2013-03-05,12.04,12.23,12.01,12.18,6466157,AES
2013-03-06,12.28,12.42,12.25,12.36,6689277,AES
2013-03-07,12.35,12.38,12.25,12.32,5021000,AES
2013-03-08,12.39,12.3925,12.21,12.33,4384102,AES
2013-03-11,12.3,12.53,12.3,12.51,4884931,AES
2013-03-12,12.48,12.625,12.46,12.55,4151156,AES
2013-03-13,12.52,12.71,12.46,12.64,4768378,AES
2013-03-14,12.63,12.73,12.53,12.57,8852209,AES
2013-03-15,12.52,12.61,12.38,12.5,8932008,AES
2013-03-18,12.4,12.53,12.27,12.39,8102782,AES
2013-03-19,12.46,12.49,12.29,12.45,4869950,AES
2013-03-20,12.5,12.72,12.5,12.68,7321847,AES
2013-03-21,12.63,12.69,12.415,12.42,4838142,AES
2013-03-22,12.47,12.505,12.37,12.41,5043381,AES
2013-03-25,12.49,12.54,12.25,12.3,6163167,AES
2013-03-26,12.39,12.51,12.34,12.39,5049491,AES
2013-03-27,12.33,12.55,12.26,12.54,4543436,AES
2013-03-28,12.57,12.61,12.47,12.57,4008708,AES
2013-04-01,12.57,12.61,12.39,12.51,3018075,AES
2013-04-02,12.54,12.55,12.43,12.51,3063953,AES
2013-04-03,12.52,12.57,12.41,12.46,4900555,AES
2013-04-04,12.47,12.62,12.45,12.53,3258936,AES
2013-04-05,12.37,12.58,12.36,12.43,6563917,AES
2013-04-08,12.4,12.61,12.36,12.59,8948943,AES
2013-04-09,12.64,12.72,12.51,12.64,6840369,AES
2013-04-10,12.73,12.93,12.67,12.85,5271623,AES
2013-04-11,12.87,12.98,12.85,12.93,4611532,AES
2013-04-12,12.87,13.1,12.85,13.1,4165961,AES
2013-04-15,13.07,13.2,12.66,12.69,5605376,AES
2013-04-16,12.75,12.9,12.705,12.87,3786127,AES
2013-04-17,12.78,12.8,12.465,12.64,9794788,AES
2013-04-18,12.64,12.68,12.53,12.62,6444601,AES
2013-04-19,12.53,12.88,12.53,12.87,5060364,AES
2013-04-22,12.88,13.01,12.7,12.92,3839884,AES
2013-04-23,13.0,13.2,12.9,13.15,4963726,AES
2013-04-24,13.18,13.28,13.07,13.24,3718055,AES
2013-04-25,13.26,13.6,13.16,13.46,7331977,AES
2013-04-26,13.49,13.58,13.37,13.47,8189504,AES
2013-04-29,13.5,13.74,13.45,13.66,6863986,AES
2013-04-30,13.69,13.94,13.62,13.86,10962734,AES
2013-05-01,13.86,13.94,13.74,13.8,3925264,AES
2013-05-02,13.86,13.88,13.7,13.83,3763648,AES
2013-05-03,13.91,13.98,13.79,13.82,4679056,AES
2013-05-06,13.81,13.86,13.7,13.83,2747195,AES
2013-05-07,13.83,13.98,13.76,13.96,5013417,AES
2013-05-08,13.92,14.0,13.78,13.9,4827122,AES
2013-05-09,13.79,13.8,13.18,13.22,7821944,AES
2013-05-10,13.0,13.32,12.72,13.31,12089529,AES
2013-05-13,13.24,13.24,12.96,13.01,5855050,AES
2013-05-14,13.02,13.28,12.98,13.13,5580948,AES
2013-05-15,13.14,13.27,12.98,13.08,10861556,AES
2013-05-16,13.01,13.06,12.78,12.86,8300235,AES
2013-05-17,12.88,13.0,12.86,12.99,4932559,AES
2013-05-20,12.98,13.02,12.85,12.93,4060626,AES
2013-05-21,12.93,13.05,12.84,13.0,8428317,AES
2013-05-22,13.01,13.24,12.75,12.84,7899262,AES
2013-05-23,12.75,12.975,12.545,12.9,5945494,AES
2013-05-24,12.8,12.83,12.6,12.66,2892343,AES
2013-05-28,12.75,12.77,12.27,12.42,7682490,AES
2013-05-29,12.33,12.43,12.07,12.37,6643867,AES
2013-05-30,12.4,12.66,12.3,12.31,4497016,AES
2013-05-31,12.28,12.51,12.2,12.2,5625574,AES
2013-06-03,12.2099,12.39,12.035,12.29,7857950,AES
2013-06-04,12.31,12.38,12.175,12.28,6288890,AES
2013-06-05,12.21,12.25,12.02,12.07,4876903,AES
2013-06-06,12.06,12.33,12.02,12.28,5947758,AES
2013-06-07,12.32,12.61,12.28,12.51,4139642,AES
2013-06-10,12.51,12.55,12.24,12.26,3919043,AES
2013-06-11,12.16,12.39,12.06,12.31,4736466,AES
2013-06-12,12.4,12.43,12.1,12.18,3640736,AES
2013-06-13,12.17,12.41,12.12,12.39,3174968,AES
2013-06-14,12.41,12.5,12.29,12.36,2304357,AES
2013-06-17,12.42,12.48,12.18,12.25,4514286,AES
2013-06-18,12.28,12.3,12.14,12.17,7076017,AES
2013-06-19,12.13,12.17,11.68,11.68,7135309,AES
2013-06-20,11.63,11.74,11.38,11.43,7258249,AES
2013-06-21,11.51,11.61,11.17,11.48,7723415,AES
2013-06-24,11.3799,11.59,11.24,11.41,5858145,AES
2013-06-25,11.51,11.78,11.4,11.67,6116856,AES
2013-06-26,11.75,11.97,11.71,11.91,5247764,AES
2013-06-27,11.97,12.1,11.9,11.96,7370668,AES
2013-06-28,11.98,12.11,11.87,11.99,7136716,AES
2013-07-01,12.11,12.11,11.85,11.9,5311717,AES
2013-07-02,11.9,12.035,11.77,11.81,5971920,AES
2013-07-03,11.7,11.97,11.62,11.83,2870240,AES
2013-07-05,11.87,11.91,11.72,11.86,3704275,AES
2013-07-08,11.89,12.01,11.88,11.92,4803857,AES
2013-07-09,11.98,12.11,11.97,12.03,5251983,AES
2013-07-10,12.01,12.28,11.98,12.26,6342124,AES
2013-07-11,12.41,12.54,12.39,12.53,4191129,AES
2013-07-12,12.5,12.62,12.45,12.6,3330743,AES
2013-07-15,12.6,12.9,12.575,12.87,3748352,AES
2013-07-16,12.84,12.89,12.72,12.77,3469546,AES
2013-07-17,12.86,12.9,12.67,12.74,3123738,AES
2013-07-18,12.74,12.83,12.72,12.75,3592763,AES
2013-07-19,12.73,12.9,12.71,12.83,3721596,AES
2013-07-22,12.82,12.87,12.66,12.68,2993569,AES
2013-07-23,12.68,12.82,12.55,12.76,2056455,AES
2013-07-24,12.72,12.72,12.32,12.42,2570001,AES
2013-07-25,12.37,12.47,12.25,12.45,3670960,AES
2013-07-26,12.38,12.49,12.32,12.48,2518651,AES
2013-07-29,12.47,12.54,12.39,12.4,2804884,AES
2013-07-30,12.45,12.48,12.34,12.38,3755322,AES
2013-07-31,12.35,12.59,12.24,12.44,4778427,AES
2013-08-01,12.53,12.7,12.4,12.66,3259619,AES
2013-08-02,12.66,12.7,12.495,12.66,2713948,AES
2013-08-05,12.57,12.82,12.53,12.78,4252398,AES
2013-08-06,12.7,12.82,12.65,12.76,5994559,AES
2013-08-07,12.68,12.88,12.59,12.87,4572709,AES
2013-08-08,12.89,13.38,12.775,13.13,5706230,AES
2013-08-09,13.11,13.33,13.08,13.09,3605600,AES
2013-08-12,13.06,13.115,13.0,13.08,3170663,AES
2013-08-13,13.11,13.11,12.89,12.97,4810234,AES
2013-08-14,12.95,13.07,12.87,12.99,3424313,AES
2013-08-15,12.9,12.94,12.74,12.81,3644496,AES
2013-08-16,12.78,12.78,12.555,12.66,2732973,AES
2013-08-19,12.59,12.64,12.38,12.49,4392225,AES
2013-08-20,12.53,12.725,12.39,12.69,3770140,AES
2013-08-21,12.65,12.72,12.52,12.62,3547346,AES
2013-08-22,12.65,12.94,12.6,12.88,3461029,AES
2013-08-23,12.95,12.97,12.79,12.91,2044564,AES
2013-08-26,12.93,13.06,12.83,12.95,5002654,AES
2013-08-27,12.79,12.925,12.71,12.73,5698014,AES
2013-08-28,12.72,12.92,12.67,12.86,3171555,AES
2013-08-29,12.86,12.955,12.72,12.78,1931209,AES
2013-08-30,12.8,12.855,12.65,12.71,3229588,AES
2013-09-03,12.87,12.94,12.645,12.7,3430625,AES
2013-09-04,12.72,12.75,12.55,12.64,2562295,AES
2013-09-05,12.59,12.73,12.59,12.71,2394332,AES
2013-09-06,12.75,13.36,12.75,13.09,10308759,AES
2013-09-09,13.1,13.32,13.08,13.29,4154207,AES
2013-09-10,13.39,13.57,13.35,13.57,5811612,AES
2013-09-11,13.58,13.58,13.37,13.43,4062119,AES
2013-09-12,13.46,13.49,13.28,13.38,3657520,AES
2013-09-13,13.37,13.44,13.235,13.27,3764244,AES
2013-09-16,13.4009,13.5475,13.26,13.35,4880250,AES
2013-09-17,13.38,13.46,13.3,13.32,5708178,AES
2013-09-18,13.29,13.75,13.21,13.651,4670806,AES
2013-09-19,13.7,13.77,13.51,13.59,2635856,AES
2013-09-20,13.58,13.6,13.35,13.38,4231996,AES
2013-09-23,13.31,13.58,13.31,13.51,5136153,AES
2013-09-24,13.53,13.6,13.42,13.52,4649548,AES
2013-09-25,13.54,13.66,13.28,13.51,3453121,AES
2013-09-26,13.52,13.65,13.49,13.59,2705524,AES
2013-09-27,13.56,13.62,13.37,13.47,2771266,AES
2013-09-30,13.39,13.43,13.24,13.29,3764048,AES
2013-10-01,13.33,13.45,13.26,13.38,2272713,AES
2013-10-02,13.35,13.41,13.22,13.35,3229540,AES
2013-10-03,13.31,13.34,13.16,13.25,2856870,AES
2013-10-04,13.27,13.47,13.2,13.38,2664869,AES
2013-10-07,13.29,13.38,13.25,13.29,2716182,AES
2013-10-08,13.37,13.58,13.27,13.3,3388346,AES
2013-10-09,13.32,13.37,13.19,13.22,4135661,AES
2013-10-10,13.31,13.57,13.21,13.55,4400219,AES
2013-10-11,13.56,13.73,13.5,13.69,2375347,AES
2013-10-14,13.63,13.82,13.46,13.81,3896285,AES
2013-10-15,13.74,13.81,13.51,13.54,2888152,AES
2013-10-16,13.61,13.795,13.57,13.75,3028292,AES
2013-10-17,13.73,14.21,13.68,14.06,6067912,AES
2013-10-18,14.1,14.32,14.04,14.21,3790160,AES
2013-10-21,14.19,14.365,14.14,14.22,3700780,AES
2013-10-22,14.28,14.42,14.25,14.3,4098146,AES
2013-10-23,14.26,14.36,14.01,14.05,4324581,AES
2013-10-24,14.07,14.19,13.965,14.07,3740404,AES
2013-10-25,14.1,14.34,14.025,14.31,2273824,AES
2013-10-28,14.31,14.4,14.21,14.35,4282962,AES
2013-10-29,14.39,14.46,14.27,14.3,2169311,AES
2013-10-30,14.33,14.49,14.13,14.24,3010246,AES
2013-10-31,14.22,14.29,13.965,14.09,4648569,AES
2013-11-01,14.08,14.17,13.92,13.99,5283554,AES
2013-11-04,14.05,14.2,13.94,14.12,6881719,AES
2013-11-05,14.04,14.09,13.93,13.96,4566565,AES
2013-11-06,13.96,14.09,13.93,14.05,3828464,AES
2013-11-07,14.09,14.36,13.62,13.7,6617149,AES
2013-11-08,13.74,14.24,13.61,14.21,6265772,AES
2013-11-11,14.19,14.56,14.15,14.56,6251629,AES
2013-11-12,14.53,14.93,14.51,14.86,11397759,AES
2013-11-13,14.78,15.12,14.65,15.11,7122333,AES
2013-11-14,15.16,15.25,15.01,15.2,7375375,AES
2013-11-15,15.17,15.3,15.01,15.28,6125666,AES
2013-11-18,15.28,15.3,14.94,14.96,5661714,AES
2013-11-19,14.97,15.03,14.65,14.7,7229035,AES
2013-11-20,14.75,14.83,14.57,14.59,4933706,AES
2013-11-21,14.7,14.77,14.6,14.63,3720302,AES
2013-11-22,14.6,14.73,14.545,14.62,3777081,AES
2013-11-25,14.67,14.73,14.5,14.53,3494531,AES
2013-11-26,14.5,14.55,14.28,14.43,3802277,AES
2013-11-27,14.5,14.55,14.31,14.47,3496620,AES
2013-11-29,14.45,14.66,14.4,14.57,2144890,AES
2013-12-02,14.57,14.695,14.445,14.47,3855946,AES
2013-12-03,14.41,14.89,14.35,14.88,7908641,AES
2013-12-04,14.83,15.54,14.7317,15.31,13164773,AES
2013-12-05,15.26,15.29,14.68,14.74,11045760,AES
2013-12-06,14.88,15.14,14.78,15.02,7457258,AES
2013-12-09,15.04,15.06,14.67,14.71,4751094,AES
2013-12-10,14.69,14.7491,14.44,14.49,5185541,AES
2013-12-11,14.47,14.57,14.28,14.32,5386456,AES
2013-12-12,14.02,14.27,13.77,13.85,14114456,AES
2013-12-13,13.53,13.95,13.49,13.68,37696948,AES
2013-12-16,13.82,14.11,13.75,13.96,9762734,AES
2013-12-17,13.99,14.06,13.84,13.94,6806987,AES
2013-12-18,14.05,14.27,13.81,14.21,7681118,AES
2013-12-19,14.14,14.24,14.03,14.12,5851439,AES
2013-12-20,14.17,14.41,14.14,14.32,9718660,AES
2013-12-23,14.37,14.49,14.335,14.39,4802964,AES
2013-12-24,14.36,14.53,14.23,14.47,1851881,AES
2013-12-26,14.47,14.64,14.45,14.46,2892072,AES
2013-12-27,14.51,14.6,14.36,14.45,2515092,AES
2013-12-30,14.48,14.52,14.2801,14.46,4131762,AES
2013-12-31,14.45,14.55,14.39,14.51,2330792,AES
2014-01-02,14.51,14.56,14.19,14.27,3987216,AES
2014-01-03,14.28,14.35,14.11,14.2,4104721,AES
2014-01-06,14.34,14.445,14.13,14.34,5066996,AES
2014-01-07,14.36,14.8,14.36,14.59,10596937,AES
2014-01-08,14.54,14.61,14.21,14.3,6992503,AES
2014-01-09,14.36,14.54,14.27,14.46,5359464,AES
2014-01-10,14.5,14.7,14.48,14.53,4807694,AES
2014-01-13,14.45,14.51,14.21,14.26,4807218,AES
2014-01-14,14.27,14.45,14.18,14.44,4268264,AES
2014-01-15,14.445,14.47,14.23,14.3,5268524,AES
2014-01-16,14.28,14.37,14.18,14.31,4247117,AES
2014-01-17,14.36,14.44,14.27,14.3,3437874,AES
2014-01-21,14.46,14.55,14.28,14.43,4683758,AES
2014-01-22,14.43,14.59,14.39,14.47,3384088,AES
2014-01-23,14.35,14.4,14.06,14.19,5266322,AES
2014-01-24,14.13,14.13,13.54,13.72,12327830,AES
2014-01-27,13.72,13.75,13.42,13.64,8703468,AES
2014-01-28,13.65,13.97,13.62,13.97,5337019,AES
2014-01-29,13.8,13.96,13.68,13.75,7127289,AES
2014-01-30,13.8,13.97,13.73,13.95,3184882,AES
2014-01-31,13.78,14.1,13.71,14.06,7542430,AES
2014-02-03,14.06,14.22,13.68,13.71,5421188,AES
2014-02-04,13.76,13.89,13.62,13.83,4359531,AES
2014-02-05,13.74,13.92,13.58,13.84,3564278,AES
2014-02-06,13.85,13.99,13.79,13.96,3388811,AES
2014-02-07,14.0,14.1,13.92,14.06,3536772,AES
2014-02-10,14.02,14.11,13.815,14.05,3095277,AES
2014-02-11,14.05,14.49,14.03,14.33,4940391,AES
2014-02-12,14.33,14.36,14.17,14.31,4655921,AES
2014-02-13,14.21,14.6,14.2,14.49,3640580,AES
2014-02-14,14.44,14.62,14.42,14.62,3029407,AES
2014-02-18,14.65,14.94,14.62,14.76,4366118,AES
2014-02-19,14.67,14.81,14.36,14.41,6897518,AES
2014-02-20,14.37,14.76,14.37,14.52,5707346,AES
2014-02-21,14.53,14.78,14.455,14.63,4392938,AES
2014-02-24,14.62,14.675,14.23,14.27,9062735,AES
2014-02-25,14.26,14.39,14.15,14.29,4971934,AES
2014-02-26,14.17,14.37,14.02,14.17,9411177,AES
2014-02-27,14.08,14.095,13.74,13.78,10287967,AES
2014-02-28,13.8,13.86,13.57,13.65,9209560,AES
2014-03-03,13.58,13.94,13.55,13.86,7896503,AES
2014-03-04,13.9,14.09,13.88,13.95,5669372,AES
2014-03-05,13.91,14.05,13.875,14.04,4721744,AES
2014-03-06,14.04,14.14,13.91,13.99,5778843,AES
2014-03-07,13.99,14.06,13.86,14.05,6189757,AES
2014-03-10,14.03,14.03,13.84,13.84,5844276,AES
2014-03-11,13.85,13.87,13.54,13.61,5951736,AES
2014-03-12,13.54,13.85,13.525,13.84,3456290,AES
2014-03-13,13.84,13.94,13.78,13.84,3937780,AES
2014-03-14,13.8,13.98,13.79,13.81,3308431,AES
2014-03-17,13.85,13.99,13.79,13.91,2971359,AES
2014-03-18,13.94,14.09,13.925,14.02,3010462,AES
2014-03-19,14.06,14.12,13.77,13.83,4115485,AES
2014-03-20,13.82,14.0,13.7,13.97,4092260,AES
2014-03-21,14.13,14.17,13.88,13.89,6004511,AES
2014-03-24,13.94,14.025,13.75,13.87,4508759,AES
2014-03-25,13.91,13.99,13.84,13.93,3997914,AES
2014-03-26,13.97,14.025,13.72,13.73,4108651,AES
2014-03-27,13.76,14.06,13.75,14.02,4550130,AES
2014-03-28,14.1,14.31,14.07,14.29,5876034,AES
2014-03-31,14.4,14.44,14.18,14.28,6983281,AES
2014-04-01,14.33,14.38,14.235,14.31,4790721,AES
2014-04-02,14.33,14.46,14.22,14.25,5591510,AES
2014-04-03,14.29,14.41,14.22,14.25,4360034,AES
2014-04-04,14.35,14.64,14.29,14.33,7403745,AES
2014-04-07,14.32,14.42,14.18,14.19,4954002,AES
2014-04-08,14.17,14.5,14.1,14.38,3593109,AES
2014-04-09,14.39,14.5,14.18,14.3,8194826,AES
2014-04-10,14.3,14.58,14.29,14.43,5899452,AES
2014-04-11,14.38,14.47,14.105,14.15,5218358,AES
2014-04-14,14.22,14.38,14.13,14.31,3608336,AES
2014-04-15,14.31,14.45,14.14,14.33,4484947,AES
2014-04-16,14.41,14.45,14.17,14.35,5563492,AES
2014-04-17,14.33,14.45,14.185,14.26,2902545,AES
2014-04-21,14.29,14.36,14.09,14.14,3692360,AES
2014-04-22,14.14,14.19,14.01,14.14,5337768,AES
2014-04-23,14.18,14.39,14.17,14.28,3170830,AES
2014-04-24,14.33,14.6,14.27,14.51,4101326,AES
2014-04-25,14.51,14.57,14.33,14.44,4162674,AES
2014-04-28,14.51,14.54,14.32,14.35,6122205,AES
2014-04-29,14.36,14.42,14.105,14.32,5542213,AES
2014-04-30,14.33,14.47,14.2,14.45,5784952,AES
2014-05-01,14.46,14.77,14.42,14.73,4599407,AES
2014-05-02,14.69,14.7,14.3,14.33,3412001,AES
2014-05-05,14.29,14.325,14.18,14.29,3291914,AES
2014-05-06,14.29,14.35,14.17,14.19,4358460,AES
2014-05-07,14.25,14.48,14.22,14.47,4398430,AES
2014-05-08,14.0,14.43,13.94,14.08,8089125,AES
2014-05-09,14.05,14.26,13.95,14.04,4777409,AES
2014-05-12,14.08,14.17,13.95,14.01,3575769,AES
2014-05-13,14.06,14.16,14.0,14.09,2415238,AES
2014-05-14,14.12,14.31,14.06,14.18,3653181,AES
2014-05-15,14.18,14.24,14.08,14.2,3564887,AES
2014-05-16,14.22,14.3,14.08,14.22,3805990,AES
2014-05-19,14.16,14.2,13.92,14.0,4078112,AES
2014-05-20,13.98,14.04,13.77,13.83,3368006,AES
2014-05-21,13.84,13.94,13.55,13.58,9295660,AES
2014-05-22,13.56,13.755,13.42,13.68,10871615,AES
2014-05-23,13.71,13.87,13.58,13.61,5683540,AES
2014-05-27,13.8,13.88,13.725,13.77,4676469,AES
2014-05-28,13.76,13.91,13.63,13.87,4513117,AES
2014-05-29,13.86,13.965,13.8,13.96,7454678,AES
2014-05-30,13.94,14.11,13.78,14.1,7938082,AES
2014-06-02,14.09,14.18,14.0,14.1,3711959,AES
2014-06-03,14.04,14.24,14.01,14.19,4228522,AES
2014-06-04,14.21,14.25,13.96,13.97,7115395,AES
2014-06-05,14.01,14.36,14.01,14.28,6039096,AES
2014-06-06,14.32,14.55,14.31,14.46,5089220,AES
2014-06-09,14.48,14.54,14.39,14.39,6111522,AES
2014-06-10,14.37,14.46,14.275,14.29,4897296,AES
2014-06-11,14.27,14.39,14.175,14.23,5185716,AES
2014-06-12,14.25,14.28,14.09,14.17,6047731,AES
2014-06-13,14.17,14.33,14.08,14.2,4804565,AES
2014-06-16,14.17,14.44,14.15,14.43,5347467,AES
2014-06-17,14.39,14.575,14.31,14.56,7051853,AES
2014-06-18,14.53,15.04,14.51,15.03,8997213,AES
2014-06-19,15.06,15.3,15.0599,15.21,6715751,AES
2014-06-20,15.27,15.39,15.18,15.26,6356485,AES
2014-06-23,15.24,15.32,15.2,15.28,4479413,AES
2014-06-24,15.25,15.405,15.16,15.2,7075744,AES
2014-06-25,15.19,15.34,15.01,15.32,8561874,AES
2014-06-26,15.37,15.565,15.18,15.45,7025387,AES
2014-06-27,15.43,15.64,15.41,15.53,8856071,AES
2014-06-30,15.5,15.65,15.33,15.55,5983153,AES
2014-07-01,15.57,15.64,15.36,15.57,5599392,AES
2014-07-02,15.56,15.605,15.35,15.44,7359409,AES
2014-07-03,15.37,15.51,15.245,15.46,3206071,AES
2014-07-07,15.44,15.55,15.41,15.44,6598487,AES
2014-07-08,15.43,15.56,15.37,15.49,4499886,AES
2014-07-09,15.53,15.56,15.295,15.38,5461577,AES
2014-07-10,15.35,15.56,15.31,15.53,3493690,AES
2014-07-11,15.46,15.49,15.32,15.41,4120645,AES
2014-07-14,15.46,15.46,15.15,15.19,6047024,AES
2014-07-15,15.22,15.31,15.03,15.15,4675452,AES
2014-07-16,15.24,15.26,15.1,15.25,4559369,AES
2014-07-17,15.12,15.225,15.02,15.19,3200350,AES
2014-07-18,15.12,15.225,15.02,15.19,3200350,AES
2014-07-21,15.16,15.21,15.0,15.15,2544010,AES
2014-07-22,15.24,15.335,15.145,15.22,3580355,AES
2014-07-23,15.21,15.23,15.11,15.2,2454621,AES
2014-07-24,15.24,15.31,15.085,15.28,3098002,AES
2014-07-25,15.22,15.3,15.07,15.09,3256282,AES
2014-07-28,15.06,15.18,14.91,14.99,3273381,AES
2014-07-29,15.21,15.29,15.09,15.1,2436290,AES
2014-07-30,15.06,15.18,14.91,14.99,3273381,AES
2014-07-31,14.89,14.985,14.58,14.61,3893012,AES
2014-08-01,14.68,14.81,14.42,14.81,6018001,AES
2014-08-04,14.68,14.81,14.42,14.81,6018001,AES
2014-08-05,14.74,14.81,14.43,14.5,4224662,AES
2014-08-06,14.41,14.445,14.24,14.36,6789614,AES
2014-08-07,14.01,14.445,14.01,14.39,4431196,AES
2014-08-08,14.44,14.75,14.42,14.75,4125804,AES
2014-08-11,14.76,14.91,14.535,14.56,4825159,AES
2014-08-12,14.56,14.69,14.5,14.59,3826928,AES
2014-08-13,14.59,14.79,14.59,14.68,3471420,AES
2014-08-14,14.68,14.93,14.68,14.91,2037672,AES
2014-08-15,14.94,14.99,14.715,14.81,2811966,AES
2014-08-18,14.86,14.99,14.73,14.75,2504454,AES
2014-08-19,14.81,14.92,14.75,14.9,2418395,AES
2014-08-20,14.85,15.08,14.79,15.05,4216108,AES
2014-08-21,15.06,15.21,15.03,15.07,2241146,AES
2014-08-22,15.03,15.09,14.875,15.02,2929473,AES
2014-08-25,15.12,15.17,14.99,15.16,1898430,AES
2014-08-26,15.18,15.18,15.02,15.03,2702399,AES
2014-08-27,15.06,15.1,14.97,15.04,2335671,AES
2014-08-28,14.99,15.11,14.95,15.1,1851526,AES
2014-08-29,15.1,15.2,15.03,15.18,1828527,AES
2014-09-02,15.17,15.21,14.87,14.95,3803670,AES
2014-09-03,14.96,14.99,14.52,14.56,6911257,AES
2014-09-04,14.57,14.71,14.48,14.68,4481834,AES
2014-09-05,14.68,14.89,14.62,14.89,3000026,AES
2014-09-08,14.84,15.02,14.82,14.94,3945130,AES
2014-09-09,14.89,14.895,14.72,14.74,3119977,AES
2014-09-10,14.75,14.81,14.45,14.48,4106315,AES
2014-09-11,14.48,14.57,14.44,14.52,4485172,AES
2014-09-12,14.47,14.545,14.35,14.41,3701787,AES
2014-09-15,14.42,14.5,14.33,14.4,2658233,AES
2014-09-16,14.4,14.63,14.35,14.57,2893720,AES
2014-09-17,14.6,14.67,14.39,14.47,2931716,AES
2014-09-18,14.44,14.58,14.39,14.47,2682568,AES
2014-09-19,14.56,14.73,14.49,14.7,4797609,AES
2014-09-22,14.65,14.68,14.5,14.55,2966817,AES
2014-09-23,14.52,14.56,14.42,14.51,2833747,AES
2014-09-24,14.51,14.53,14.39,14.46,2328299,AES
2014-09-25,14.4,14.47,14.15,14.15,3789797,AES
2014-09-26,14.15,14.29,14.1,14.22,2715861,AES
2014-09-29,14.15,14.26,14.065,14.21,2456782,AES
2014-09-30,14.25,14.34,14.05,14.18,3619160,AES
2014-10-01,14.19,14.4,14.13,14.2,4295471,AES
2014-10-02,14.2,14.32,13.98,14.14,4880287,AES
2014-10-03,14.16,14.2,14.03,14.14,3760044,AES
2014-10-06,14.21,14.38,14.18,14.3,3192871,AES
2014-10-07,14.25,14.45,14.15,14.24,3846988,AES
2014-10-08,14.22,14.32,13.81,14.04,7524608,AES
2014-10-09,13.99,14.06,13.42,13.47,6476449,AES
2014-10-10,13.52,13.69,13.22,13.25,7317843,AES
2014-10-13,13.21,13.42,13.1001,13.14,5525368,AES
2014-10-14,13.2,13.52,13.13,13.21,6423456,AES
2014-10-15,13.06,13.14,12.38,12.84,7362487,AES
2014-10-16,12.7,13.1,12.59,12.98,8196841,AES
2014-10-17,13.01,13.34,12.94,13.29,11090913,AES
2014-10-20,13.3,13.41,13.14,13.36,5166941,AES
2014-10-21,13.44,13.59,13.4,13.51,4427460,AES
2014-10-22,13.48,13.71,13.45,13.63,5524601,AES
2014-10-23,13.83,13.85,13.58,13.59,3982466,AES
2014-10-24,13.59,13.76,13.49,13.73,4252017,AES
2014-10-27,13.71,13.72,13.33,13.42,5125772,AES
2014-10-28,13.43,13.6,13.35,13.6,4499505,AES
2014-10-29,13.67,13.69,13.25,13.41,4776094,AES
2014-10-30,13.4,13.97,13.39,13.95,4383987,AES
2014-10-31,14.07,14.09,13.9,14.07,3945905,AES
2014-11-03,14.15,14.25,14.06,14.12,4977558,AES
2014-11-04,14.11,14.14,13.69,13.76,4371647,AES
2014-11-05,13.89,13.99,13.73,13.95,14820722,AES
2014-11-06,13.54,13.54,13.01,13.06,11404751,AES
2014-11-07,13.09,13.47,13.04,13.46,7496987,AES
2014-11-10,13.42,13.64,13.41,13.63,4698860,AES
2014-11-11,13.62,13.65,13.47,13.49,5532917,AES
2014-11-12,13.37,13.745,13.2601,13.44,12079389,AES
2014-11-13,13.48,13.77,13.46,13.69,8959086,AES
2014-11-14,13.65,13.68,13.47,13.47,5097679,AES
2014-11-17,13.43,13.76,13.34,13.76,6114003,AES
2014-11-18,13.75,13.92,13.72,13.74,5609921,AES
2014-11-19,13.68,13.92,13.54,13.92,5654869,AES
2014-11-20,13.86,13.95,13.82,13.93,5420430,AES
2014-11-21,14.07,14.12,13.94,14.1,3721705,AES
2014-11-24,14.14,14.18,14.025,14.08,4227335,AES
2014-11-25,14.03,14.05,13.85,13.92,6541458,AES
2014-11-26,13.9,13.98,13.79,13.82,3396984,AES
2014-11-28,13.79,13.9,13.78,13.87,2976520,AES
2014-12-01,13.8,13.89,13.65,13.65,4832817,AES
2014-12-02,13.51,13.91,13.4,13.84,6607751,AES
2014-12-03,13.81,14.0,13.465,13.81,10515948,AES
2014-12-04,13.82,13.87,13.605,13.74,3592623,AES
2014-12-05,13.62,13.78,13.56,13.68,5065143,AES
2014-12-08,13.65,13.74,13.48,13.6,7063526,AES
2014-12-09,13.47,13.87,13.47,13.86,5717991,AES
2014-12-10,13.83,13.86,13.3,13.36,6248529,AES
2014-12-11,13.37,13.47,13.16,13.21,5694135,AES
2014-12-12,13.14,13.46,13.1,13.29,5031428,AES
2014-12-15,13.7,13.72,12.88,13.01,9109008,AES
2014-12-16,13.01,13.29,12.78,12.79,8196877,AES
2014-12-17,12.85,13.17,12.85,13.13,10051998,AES
2014-12-18,13.25,13.31,13.03,13.21,7685225,AES
2014-12-19,13.25,13.6,13.23,13.5,8470322,AES
2014-12-22,13.5,13.68,13.38,13.66,4936920,AES
2014-12-23,13.72,13.93,13.64,13.65,5018952,AES
2014-12-24,13.66,13.85,13.62,13.81,2828422,AES
2014-12-26,13.86,14.29,13.86,14.22,4221465,AES
2014-12-29,14.22,14.49,14.19,14.37,3452401,AES
2014-12-30,14.34,14.36,13.93,14.02,4318106,AES
2014-12-31,14.03,14.03,13.75,13.77,3758579,AES
2015-01-02,13.86,13.87,13.51,13.7,5228725,AES
2015-01-05,13.67,13.7,13.24,13.31,5411368,AES
2015-01-06,13.31,13.46,12.945,13.01,7171225,AES
2015-01-07,13.11,13.13,12.925,13.03,4931998,AES
2015-01-08,13.15,13.37,13.09,13.23,6674350,AES
2015-01-09,13.26,13.3,12.87,12.9,5302361,AES
2015-01-12,12.87,12.95,12.545,12.88,9184037,AES
2015-01-13,12.97,13.18,12.895,13.02,6227808,AES
2015-01-14,12.92,13.165,12.82,13.14,4677008,AES
2015-01-15,13.15,13.375,13.08,13.1,7513496,AES
2015-01-16,13.14,13.39,13.13,13.37,6423020,AES
2015-01-20,13.44,13.49,12.93,13.09,6672475,AES
2015-01-21,12.97,13.22,12.89,13.2,5309528,AES
2015-01-22,13.26,13.31,12.835,12.92,4864679,AES
2015-01-23,12.93,13.01,12.68,12.68,7665974,AES
2015-01-26,12.67,12.73,12.48,12.73,4682239,AES
2015-01-27,12.64,12.79,12.55,12.73,3538460,AES
2015-01-28,12.74,12.82,12.3,12.32,5554403,AES
2015-01-29,12.28,12.48,12.23,12.44,5447146,AES
2015-01-30,12.22,12.44,12.17,12.22,6475030,AES
2015-02-02,12.24,12.37,12.18,12.36,5404963,AES
2015-02-03,12.35,12.72,12.35,12.48,8190068,AES
2015-02-04,12.41,12.69,12.39,12.52,5828283,AES
2015-02-05,12.58,12.7,12.51,12.67,3304993,AES
2015-02-06,12.6,12.65,12.02,12.07,7097745,AES
2015-02-09,12.05,12.16,11.8,11.85,7783493,AES
2015-02-10,11.74,12.2,11.53,12.16,11225954,AES
2015-02-11,12.05,12.1,11.81,11.93,9966547,AES
2015-02-12,12.0,12.04,11.83,11.86,4403059,AES
2015-02-13,11.84,12.04,11.73,11.86,4336572,AES
2015-02-17,11.85,11.85,11.54,11.64,5690292,AES
2015-02-18,11.63,11.89,11.58,11.83,5922615,AES
2015-02-19,11.79,11.97,11.765,11.85,4350576,AES
2015-02-20,11.86,11.9,11.64,11.89,5632356,AES
2015-02-23,11.9,11.965,11.77,11.92,3463702,AES
2015-02-24,11.87,12.15,11.85,12.12,6941696,AES
2015-02-25,12.11,12.17,11.87,12.0,9024433,AES
2015-02-26,12.12,12.74,12.12,12.63,11809360,AES
2015-02-27,12.68,13.01,12.57,12.97,13541891,AES
2015-03-02,12.91,12.91,12.55,12.65,8968977,AES
2015-03-03,12.65,13.02,12.65,13.0,9570237,AES
2015-03-04,12.92,12.995,12.71,12.75,7084452,AES
2015-03-05,12.78,12.83,12.6699,12.7,6011040,AES
2015-03-06,12.52,12.68,12.19,12.23,7885765,AES
2015-03-09,12.26,12.32,12.12,12.19,7395547,AES
2015-03-10,12.12,12.22,12.08,12.12,10515675,AES
2015-03-11,12.11,12.17,11.96,12.05,7554515,AES
2015-03-12,12.09,12.14,12.01,12.1,6946762,AES
2015-03-13,12.04,12.05,11.83,11.92,7016805,AES
2015-03-16,12.0,12.1258,11.96,12.01,5400729,AES
2015-03-17,12.0,12.23,11.99,12.19,5414884,AES
2015-03-18,12.23,12.71,12.15,12.64,6142990,AES
2015-03-19,12.62,12.72,12.47,12.52,4109687,AES
2015-03-20,12.54,12.84,12.49,12.84,9076508,AES
2015-03-23,12.83,12.97,12.77,12.88,3821333,AES
2015-03-24,12.82,12.98,12.61,12.69,4734229,AES
2015-03-25,12.7,12.7,12.37,12.5,5064409,AES
2015-03-26,12.47,12.56,12.331,12.46,3967483,AES
2015-03-27,12.48,12.63,12.39,12.48,3532781,AES
2015-03-30,12.52,12.8,12.48,12.74,3694103,AES
2015-03-31,12.74,12.87,12.68,12.85,4051317,AES
2015-04-01,12.86,12.95,12.64,12.83,5371222,AES
2015-04-02,12.8,12.9,12.71,12.84,3860683,AES
2015-04-06,12.86,13.38,12.85,13.33,7424649,AES
2015-04-07,13.31,13.31,13.14,13.14,3424934,AES
2015-04-08,13.22,13.28,13.04,13.12,5015792,AES
2015-04-09,13.08,13.11,12.93,13.05,2901473,AES
2015-04-10,13.07,13.21,12.99,13.2,2411733,AES
2015-04-13,13.17,13.18,12.97,12.97,3576537,AES
2015-04-14,13.02,13.27,12.99,13.27,3806114,AES
2015-04-15,13.31,13.41,13.28,13.35,4993394,AES
2015-04-16,13.3,13.42,13.195,13.28,3877924,AES
2015-04-17,13.17,13.335,13.13,13.16,2823237,AES
2015-04-20,13.18,13.4,13.17,13.24,2949482,AES
2015-04-21,13.25,13.385,13.0,13.33,10480790,AES
2015-04-22,13.42,13.59,13.175,13.56,8470891,AES
2015-04-23,13.51,13.62,13.3,13.31,4944951,AES
2015-04-24,13.33,13.67,13.27,13.46,4989358,AES
2015-04-27,13.54,13.61,13.23,13.25,4778045,AES
2015-04-28,13.24,13.39,13.13,13.39,3413912,AES
2015-04-29,13.27,13.47,13.12,13.45,7989538,AES
2015-04-30,13.42,13.43,13.15,13.25,6241608,AES
2015-05-01,13.24,13.3,13.05,13.27,3362833,AES
2015-05-04,13.42,13.72,13.31,13.64,5056994,AES
2015-05-05,13.6,13.6,13.44,13.48,7865887,AES
2015-05-06,13.49,13.52,13.3,13.45,6778036,AES
2015-05-07,13.49,13.65,13.375,13.54,4460939,AES
2015-05-08,13.72,13.83,13.57,13.66,6244606,AES
2015-05-11,13.29,13.835,13.2,13.68,6797677,AES
2015-05-12,13.57,13.72,13.36,13.71,8164603,AES
2015-05-13,13.48,13.5,13.3,13.36,46067618,AES
2015-05-14,13.5,13.59,13.34,13.54,9334159,AES
2015-05-15,13.56,13.75,13.49,13.7,4707622,AES
2015-05-18,13.66,13.76,13.58,13.74,3979630,AES
2015-05-19,13.68,13.68,13.31,13.62,7772460,AES
2015-05-20,13.66,13.79,13.6,13.63,7150841,AES
2015-05-21,13.62,13.79,13.57,13.78,4188237,AES
2015-05-22,13.73,13.79,13.595,13.7,4367909,AES
2015-05-26,13.68,13.7,13.37,13.42,5193525,AES
2015-05-27,13.63,13.65,13.39,13.44,4055888,AES
2015-05-28,13.39,13.47,13.3,13.33,3498598,AES
2015-05-29,13.33,13.6,13.29,13.6,7877756,AES
2015-06-01,13.59,13.73,13.51,13.64,5456899,AES
2015-06-02,13.56,13.57,13.29,13.45,5670527,AES
2015-06-03,13.44,13.45,12.895,13.15,7423394,AES
2015-06-04,13.08,13.16,12.995,13.02,5948975,AES
2015-06-05,13.09,13.24,12.98,13.15,8965640,AES
2015-06-08,13.12,13.16,13.02,13.08,4516921,AES
2015-06-09,13.07,13.51,13.06,13.51,9146188,AES
2015-06-10,13.64,13.65,13.3,13.32,5886451,AES
2015-06-11,13.4,13.58,13.32,13.52,4962357,AES
2015-06-12,13.48,13.515,13.305,13.35,3640202,AES
2015-06-15,13.33,13.48,13.28,13.44,5385757,AES
2015-06-16,13.47,13.6,13.33,13.58,3959727,AES
2015-06-17,13.61,13.73,13.52,13.67,5207832,AES
2015-06-18,13.67,13.875,13.61,13.85,5044833,AES
2015-06-19,13.87,13.97,13.765,13.85,6008967,AES
2015-06-22,13.89,14.02,13.77,13.94,4468882,AES
2015-06-23,13.94,13.97,13.67,13.71,5309445,AES
2015-06-24,13.72,13.8,13.54,13.64,5063533,AES
2015-06-25,13.64,13.66,13.47,13.53,4029094,AES
2015-06-26,13.49,13.53,13.33,13.46,5044651,AES
2015-06-29,13.41,13.52,13.15,13.16,4530149,AES
2015-06-30,13.21,13.3,13.05,13.26,6800052,AES
2015-07-01,13.3,13.36,13.15,13.19,4998049,AES
2015-07-02,13.27,13.4,13.16,13.3,3617529,AES
2015-07-06,13.24,13.3,13.11,13.2,3919731,AES
2015-07-07,13.22,13.34,13.17,13.24,8859125,AES
2015-07-08,13.19,13.34,12.78,12.91,7149274,AES
2015-07-09,12.99,13.13,12.99,13.01,6932233,AES
2015-07-10,13.04,13.16,13.025,13.1,6068608,AES
2015-07-13,13.17,13.19,13.02,13.05,4851896,AES
2015-07-14,13.05,13.25,13.05,13.12,6135648,AES
2015-07-15,13.1,13.19,13.05,13.18,6103357,AES
2015-07-16,13.2,13.38,13.14,13.35,4576477,AES
2015-07-17,13.35,13.38,13.14,13.21,4233918,AES
2015-07-20,13.17,13.17,12.94,13.08,5091612,AES
2015-07-21,13.02,13.02,12.87,12.94,3617374,AES
2015-07-22,12.9,13.22,12.9,13.17,5692711,AES
2015-07-23,13.14,13.2,12.875,12.94,4408040,AES
2015-07-24,12.92,12.92,12.68,12.79,3495372,AES
2015-07-27,12.73,12.99,12.6901,12.93,5415092,AES
2015-07-28,12.93,13.01,12.71,12.77,5980561,AES
2015-07-29,12.8,12.84,12.7,12.83,6472255,AES
2015-07-30,12.75,12.85,12.66,12.69,4720278,AES
2015-07-31,12.81,12.96,12.76,12.8,4256475,AES
2015-08-03,12.82,12.94,12.66,12.73,3023652,AES
2015-08-04,12.71,12.83,12.53,12.56,2903466,AES
2015-08-05,12.61,12.78,12.56,12.59,2677228,AES
2015-08-06,12.58,12.63,12.34,12.6,5254185,AES
2015-08-07,12.64,12.79,12.58,12.64,4149126,AES
2015-08-10,12.58,12.78,12.51,12.68,3423137,AES
2015-08-11,12.65,12.8,12.27,12.35,5916004,AES
2015-08-12,12.33,13.1,12.33,13.06,7778608,AES
2015-08-13,13.01,13.21,12.63,12.66,5960000,AES
2015-08-14,12.62,12.86,12.6,12.81,3262318,AES
2015-08-17,12.8,12.99,12.67,12.87,4593544,AES
2015-08-18,12.85,12.87,12.75,12.82,3080968,AES
2015-08-19,12.73,12.75,12.45,12.54,4928860,AES
2015-08-20,12.41,12.61,12.29,12.31,5792347,AES
2015-08-21,12.16,12.33,11.92,12.0,5420752,AES
2015-08-24,11.27,11.73,11.15,11.53,16764971,AES
2015-08-25,11.79,11.9,11.33,11.34,9287667,AES
2015-08-26,11.56,11.68,11.4,11.65,8578608,AES
2015-08-27,11.76,11.91,11.65,11.87,8194943,AES
2015-08-28,11.86,12.14,11.8052,12.1,4924294,AES
2015-08-31,12.03,12.07,11.82,12.0,6464374,AES
2015-09-01,11.78,11.8,11.335,11.44,6132222,AES
2015-09-02,11.57,11.63,11.22,11.32,5958956,AES
2015-09-03,11.35,11.51,11.25,11.44,6344974,AES
2015-09-04,11.32,11.32,11.0,11.03,4799604,AES
2015-09-08,11.24,11.36,11.09,11.32,7716796,AES
2015-09-09,11.39,11.56,11.27,11.3,5740855,AES
2015-09-10,11.23,11.47,11.21,11.24,6733995,AES
2015-09-11,11.2,11.24,11.05,11.13,3949784,AES
2015-09-14,11.12,11.25,10.99,11.07,5485854,AES
2015-09-15,11.11,11.17,10.99,11.12,5604712,AES
2015-09-16,11.15,11.2,11.1,11.18,7226153,AES
2015-09-17,11.18,11.38,11.0611,11.17,6194497,AES
2015-09-18,11.05,11.12,10.88,10.94,9536668,AES
2015-09-21,11.0,11.09,10.745,10.78,5737381,AES
2015-09-22,10.73,10.78,10.43,10.48,9721436,AES
2015-09-23,10.5,10.51,10.14,10.14,8353348,AES
2015-09-24,10.05,10.08,9.85,10.0,10031727,AES
2015-09-25,10.08,10.16,9.91,9.96,8741416,AES
2015-09-28,9.92,10.05,9.79,9.81,6557912,AES
2015-09-29,9.81,9.86,9.42,9.46,7961175,AES
2015-09-30,9.53,9.82,9.47,9.79,11244749,AES
2015-10-01,9.86,10.0,9.72,9.89,8680293,AES
2015-10-02,9.81,10.09,9.79,10.09,5792071,AES
2015-10-05,10.15,10.41,10.14,10.27,6932903,AES
2015-10-06,10.24,10.46,10.15,10.46,9134497,AES
2015-10-07,10.55,10.75,10.48,10.53,9670598,AES
2015-10-08,10.49,10.8,10.47,10.76,5153640,AES
2015-10-09,10.77,10.84,10.65,10.72,4888994,AES
2015-10-12,10.73,10.84,10.65,10.71,3739142,AES
2015-10-13,10.64,10.85,10.62,10.63,6091176,AES
2015-10-14,10.64,10.76,10.56,10.57,5219299,AES
2015-10-15,10.62,10.79,10.51,10.78,5732545,AES
2015-10-16,10.82,10.82,10.62,10.78,4815098,AES
2015-10-19,10.68,10.74,10.52,10.74,8835864,AES
2015-10-20,10.69,10.92,10.59,10.88,5857197,AES
2015-10-21,10.95,11.07,10.73,10.76,4412177,AES
2015-10-22,10.81,11.04,10.75,11.04,6531520,AES
2015-10-23,11.08,11.16,10.92,11.05,6876383,AES
2015-10-26,10.99,11.05,10.78,10.88,5762736,AES
2015-10-27,10.83,10.9,10.745,10.87,6140649,AES
2015-10-28,10.88,11.205,10.81,11.12,6819273,AES
2015-10-29,10.95,11.07,10.87,11.0,5062382,AES
2015-10-30,11.01,11.07,10.92,10.95,4194626,AES
2015-11-02,10.98,11.09,10.91,11.02,4724848,AES
2015-11-03,10.94,11.03,10.77,10.93,8388328,AES
2015-11-04,10.95,11.06,10.79,10.82,5298790,AES
2015-11-05,10.48,10.7,9.85,9.88,12512245,AES
2015-11-06,9.77,10.23,9.61,10.2,8551812,AES
2015-11-09,10.16,10.23,9.81,9.9,6001500,AES
2015-11-10,9.96,10.12,9.94,10.07,6384621,AES
2015-11-11,10.1,10.13,9.87,10.05,3918738,AES
2015-11-12,9.84,10.07,9.73,9.73,7210317,AES
2015-11-13,9.76,9.9,9.72,9.8,5439800,AES
2015-11-16,9.77,9.9,9.67,9.81,5320469,AES
2015-11-17,9.82,9.92,9.5,9.54,5588619,AES
2015-11-18,9.57,9.75,9.5,9.73,4158455,AES
2015-11-19,9.72,9.76,9.45,9.57,5628578,AES
2015-11-20,9.62,9.81,9.58,9.67,3591937,AES
2015-11-23,9.67,9.75,9.58,9.66,5666145,AES
2015-11-24,9.64,9.94,9.61,9.9,5932831,AES
2015-11-25,9.66,9.92,9.66,9.88,3413990,AES
2015-11-27,9.89,10.02,9.83,9.99,3529054,AES
2015-11-30,10.0,10.08,9.98,9.99,5934667,AES
2015-12-01,10.02,10.09,9.92,9.98,5685110,AES
2015-12-02,9.99,10.0,9.6,9.6,6522096,AES
2015-12-03,9.56,9.75,9.5,9.52,8198459,AES
2015-12-04,9.52,9.6,9.3,9.32,7114563,AES
2015-12-07,9.26,9.3,8.96,9.21,6041635,AES
2015-12-08,9.11,9.27,9.07,9.2,5166397,AES
2015-12-09,9.19,9.43,9.15,9.26,4657487,AES
2015-12-10,9.26,9.35,9.16,9.28,3841453,AES
2015-12-11,9.17,9.2,8.955,8.97,5028587,AES
2015-12-14,9.05,9.15,8.76,8.83,8153252,AES
2015-12-15,8.9,9.36,8.89,9.25,9589443,AES
2015-12-16,9.29,9.39,9.13,9.37,6392508,AES
2015-12-17,9.37,9.5,9.16,9.2,5173691,AES
2015-12-18,9.17,9.18,8.94,9.06,10816535,AES
2015-12-21,9.08,9.28,9.01,9.16,6410932,AES
2015-12-22,9.19,9.31,9.14,9.29,5072642,AES
2015-12-23,9.32,9.58,9.31,9.54,4075906,AES
2015-12-24,9.53,9.65,9.52,9.58,1518195,AES
2015-12-28,9.56,9.63,9.39,9.46,3747720,AES
2015-12-29,9.55,9.64,9.47,9.61,3063959,AES
2015-12-30,9.61,9.66,9.5,9.5,3101117,AES
2015-12-31,9.5,9.73,9.37,9.57,5060221,AES
2016-01-04,9.44,9.4772,9.22,9.43,4813485,AES
2016-01-05,9.47,9.59,9.28,9.56,4393783,AES
2016-01-06,9.4,9.48,9.2,9.23,4588059,AES
2016-01-07,9.09,9.195,8.99,9.0,7402894,AES
2016-01-08,9.01,9.2,8.78,9.13,8175649,AES
2016-01-11,9.12,9.22,8.805,9.03,7406266,AES
2016-01-12,9.1,9.11,8.68,8.75,6157714,AES
2016-01-13,8.8,9.08,8.57,8.64,8486911,AES
2016-01-14,8.66,8.89,8.51,8.85,10537983,AES
2016-01-15,8.63,8.65,8.32,8.54,8596063,AES
2016-01-19,8.64,8.825,8.43,8.72,8836748,AES
2016-01-20,8.6,8.7,8.22,8.62,9920310,AES
2016-01-21,8.64,9.27,8.59,9.11,10492279,AES
2016-01-22,9.28,9.39,9.075,9.17,5393892,AES
2016-01-25,9.13,9.19,8.74,8.74,7285307,AES
2016-01-26,8.81,9.1,8.77,9.04,4371986,AES
2016-01-27,9.04,9.21,8.96,9.08,4714209,AES
2016-01-28,9.22,9.34,9.0915,9.16,5352185,AES
2016-01-29,9.12,9.51,9.11,9.5,11456204,AES
2016-02-01,9.47,9.54,9.3,9.46,6064578,AES
2016-02-02,9.36,9.49,9.27,9.29,7765226,AES
2016-02-03,9.41,9.79,9.36,9.75,9212117,AES
2016-02-04,9.7,10.11,9.7,9.8,8354671,AES
2016-02-05,9.54,9.97,9.54,9.75,8137673,AES
2016-02-08,9.68,9.71,9.32,9.44,6015280,AES
2016-02-09,9.33,9.64,9.2,9.51,5530347,AES
2016-02-10,9.5,9.62,9.25,9.53,4248745,AES
2016-02-11,9.38,9.4,8.97,9.0,8645875,AES
2016-02-12,9.01,9.19,8.88,9.17,6144559,AES
2016-02-16,9.28,9.46,9.2,9.38,4704563,AES
2016-02-17,9.44,9.74,9.375,9.62,6398113,AES
2016-02-18,9.64,9.76,9.5,9.7,4311130,AES
2016-02-19,9.64,9.64,9.34,9.41,4271050,AES
2016-02-22,9.66,9.8,9.53,9.79,4768212,AES
2016-02-23,9.71,9.785,9.51,9.58,4175104,AES
2016-02-24,9.5,10.14,9.32,10.03,7188977,AES
2016-02-25,10.03,10.08,9.52,9.97,6824333,AES
2016-02-26,10.01,10.14,9.8,9.87,4623544,AES
2016-02-29,9.85,9.965,9.78,9.8,4281168,AES
2016-03-01,9.83,10.17,9.76,10.12,5069608,AES
2016-03-02,10.06,10.29,9.94,10.28,4193632,AES
2016-03-03,10.29,10.46,10.09,10.45,4893363,AES
2016-03-04,10.43,10.82,10.27,10.79,6368493,AES
2016-03-07,10.74,10.99,10.68,10.89,6156045,AES
2016-03-08,10.85,10.87,10.58,10.62,6293471,AES
2016-03-09,10.69,10.79,10.47,10.5,9489468,AES
2016-03-10,10.5,10.81,10.43,10.81,4153939,AES
2016-03-11,10.94,11.01,10.83,10.91,4683320,AES
2016-03-14,10.87,11.01,10.81,10.96,4161988,AES
2016-03-15,10.89,11.0,10.85,10.97,6634454,AES
2016-03-16,10.93,11.41,10.91,11.39,8630453,AES
2016-03-17,11.37,11.57,11.28,11.53,6899458,AES
2016-03-18,11.53,11.7,11.53,11.62,8059793,AES
2016-03-21,11.6,11.64,11.51,11.54,6269886,AES
2016-03-22,11.5,11.65,11.4,11.54,6774410,AES
2016-03-23,11.58,11.58,11.28,11.3,5362002,AES
2016-03-24,11.24,11.58,11.16,11.57,7712164,AES
2016-03-28,11.61,11.63,11.41,11.41,6334973,AES
2016-03-29,11.385,11.66,11.345,11.65,4601048,AES
2016-03-30,11.73,11.78,11.6,11.62,3254503,AES
2016-03-31,11.62,11.8,11.57,11.8,5656000,AES
2016-04-01,11.68,11.685,11.41,11.57,8260718,AES
2016-04-04,11.56,11.655,11.31,11.36,5432728,AES
2016-04-05,11.27,11.32,11.06,11.07,9099741,AES
2016-04-06,11.07,11.12,10.94,11.08,6786503,AES
2016-04-07,10.97,11.165,10.79,10.86,7210535,AES
2016-04-08,10.91,11.155,10.91,10.96,4505443,AES
2016-04-11,11.01,11.14,10.96,11.02,4628527,AES
2016-04-12,11.06,11.19,11.005,11.16,3976280,AES
2016-04-13,11.22,11.29,11.1,11.23,4542875,AES
2016-04-14,11.22,11.34,11.195,11.24,2510960,AES
2016-04-15,11.23,11.33,11.21,11.25,3402270,AES
2016-04-18,11.18,11.36,11.06,11.31,3226833,AES
2016-04-19,11.37,11.54,11.36,11.5,3985255,AES
2016-04-20,11.5,11.53,11.25,11.27,2991370,AES
2016-04-21,11.27,11.335,11.06,11.11,3405591,AES
2016-04-22,11.15,11.305,11.07,11.18,2706852,AES
2016-04-25,11.17,11.205,10.99,11.0,3371969,AES
2016-04-26,11.02,11.21,11.02,11.21,3576917,AES
2016-04-27,11.24,11.48,11.13,11.39,3914830,AES
2016-04-28,11.2,11.31,11.06,11.12,4888655,AES
2016-04-29,11.12,11.17,10.92,11.16,4692204,AES
2016-05-02,11.15,11.37,11.12,11.3,3722711,AES
2016-05-03,11.2,11.24,10.95,11.13,4572123,AES
2016-05-04,11.08,11.22,11.03,11.16,4180296,AES
2016-05-05,11.24,11.27,11.005,11.07,3350183,AES
2016-05-06,11.03,11.11,10.95,11.08,3152926,AES
2016-05-09,10.95,11.24,10.8,11.16,4775367,AES
2016-05-10,11.2,11.49,11.13,11.45,3476509,AES
2016-05-11,11.41,11.47,11.24,11.32,4283656,AES
2016-05-12,11.39,11.44,11.21,11.27,3482296,AES
2016-05-13,11.23,11.255,11.07,11.16,3384764,AES
2016-05-16,11.18,11.24,11.1,11.11,3072802,AES
2016-05-17,11.08,11.15,10.94,11.02,3695598,AES
2016-05-18,10.97,11.075,10.675,10.73,4433992,AES
2016-05-19,10.65,10.77,10.49,10.74,7749561,AES
2016-05-20,10.76,10.9,10.73,10.89,2864840,AES
2016-05-23,10.86,10.89,10.73,10.74,2852103,AES
2016-05-24,10.82,10.94,10.76,10.91,3485841,AES
2016-05-25,10.89,11.07,10.82,10.97,3651832,AES
2016-05-26,10.99,11.033,10.88,10.89,4934040,AES
2016-05-27,10.9,11.13,10.89,11.11,3014315,AES
2016-05-31,11.12,11.23,10.99,11.09,6156066,AES
2016-06-01,11.04,11.07,10.91,10.94,4592183,AES
2016-06-02,10.9,11.01,10.79,10.84,5454815,AES
2016-06-03,10.93,11.3,10.86,11.22,7127757,AES
2016-06-06,11.24,11.44,11.22,11.39,3685267,AES
2016-06-07,11.39,11.545,11.36,11.51,4208679,AES
2016-06-08,11.55,11.55,11.38,11.43,4651352,AES
2016-06-09,11.37,11.46,11.22,11.44,3313949,AES
2016-06-10,11.31,11.39,11.16,11.2,4540175,AES
2016-06-13,11.17,11.23,11.12,11.17,3823114,AES
2016-06-14,11.14,11.165,11.01,11.12,3944262,AES
2016-06-15,11.12,11.21,11.02,11.06,4433154,AES
2016-06-16,11.0,11.27,10.91,11.26,4554041,AES
2016-06-17,11.29,11.62,11.27,11.61,7971165,AES
2016-06-20,11.71,11.91,11.68,11.85,7611348,AES
2016-06-21,11.87,12.08,11.785,12.01,6218865,AES
2016-06-22,12.03,12.06,11.935,11.99,5205833,AES
2016-06-23,12.07,12.14,12.01,12.1,3924907,AES
2016-06-24,11.85,12.0,11.63,11.89,8944269,AES
2016-06-27,11.73,11.74,11.29,11.41,10530472,AES
2016-06-28,11.49,11.8,11.32,11.79,8064499,AES
2016-06-29,11.9,12.09,11.85,12.03,6747173,AES
2016-06-30,12.08,12.48,12.0,12.48,10360981,AES
2016-07-01,12.48,12.53,12.25,12.33,4320921,AES
2016-07-05,12.25,12.29,12.05,12.2,5444374,AES
2016-07-06,12.13,12.25,12.025,12.23,4760601,AES
2016-07-07,12.21,12.26,12.0,12.1,4849624,AES
2016-07-08,12.15,12.32,12.03,12.32,4182449,AES
2016-07-11,12.32,12.56,12.24,12.55,3808214,AES
2016-07-12,12.57,12.679,12.47,12.48,3396785,AES
2016-07-13,12.57,12.64,12.4,12.63,5046495,AES
2016-07-14,12.64,12.68,12.44,12.52,2987457,AES
2016-07-15,12.55,12.675,12.52,12.63,3749596,AES
2016-07-18,12.63,12.63,12.51,12.57,2273702,AES
2016-07-19,12.5,12.52,12.35,12.51,3343406,AES
2016-07-20,12.5,12.58,12.39,12.56,3038502,AES
2016-07-21,12.55,12.61,12.47,12.59,3563489,AES
2016-07-22,12.58,12.68,12.52,12.65,2738356,AES
2016-07-25,12.64,12.72,12.605,12.67,3189091,AES
2016-07-26,12.66,12.68,12.535,12.61,3532385,AES
2016-07-27,12.62,12.66,12.26,12.38,4206968,AES
2016-07-28,12.24,12.3,12.1,12.25,2243981,AES
2016-07-29,12.22,12.4,12.13,12.35,5621382,AES
2016-08-01,12.33,12.37,12.13,12.17,4826519,AES
2016-08-02,12.14,12.23,12.07,12.18,4365379,AES
2016-08-03,12.21,12.59,12.14,12.4,4452692,AES
2016-08-04,12.38,12.44,12.21,12.41,3850873,AES
2016-08-05,12.44,12.52,12.1,12.23,6722797,AES
2016-08-08,12.28,12.32,12.14,12.18,3218185,AES
2016-08-09,12.18,12.25,12.03,12.07,3806025,AES
2016-08-10,12.05,12.19,12.05,12.18,3237256,AES
2016-08-11,12.19,12.24,12.11,12.24,3343717,AES
2016-08-12,12.24,12.37,12.2,12.22,3451913,AES
2016-08-15,12.24,12.33,12.09,12.09,3011722,AES
2016-08-16,12.01,12.08,11.95,12.0,5935006,AES
2016-08-17,12.0,12.31,11.89,12.28,6745135,AES
2016-08-18,12.27,12.5,12.24,12.5,5215520,AES
2016-08-19,12.4,12.41,12.16,12.22,4115603,AES
2016-08-22,12.22,12.32,12.16,12.29,2751051,AES
2016-08-23,12.35,12.4,12.17,12.18,4733308,AES
2016-08-24,12.17,12.18,12.04,12.08,2799586,AES
2016-08-25,12.09,12.16,12.02,12.11,2631868,AES
2016-08-26,12.16,12.31,11.96,12.02,5161432,AES
2016-08-29,12.07,12.225,12.02,12.15,2851358,AES
2016-08-30,12.16,12.175,11.985,12.02,3245651,AES
2016-08-31,12.0,12.08,11.92,12.07,6618523,AES
2016-09-01,12.07,12.09,11.845,12.01,5600329,AES
2016-09-02,12.04,12.26,12.04,12.23,3538952,AES
2016-09-06,12.3,12.85,12.25,12.84,7370491,AES
2016-09-07,12.85,13.08,12.8,13.03,8097152,AES
2016-09-08,13.0,13.03,12.875,12.95,6269937,AES
2016-09-09,12.79,12.82,12.32,12.33,4979773,AES
2016-09-12,12.28,12.65,12.24,12.59,6041463,AES
2016-09-13,12.49,12.54,12.3,12.39,5888257,AES
2016-09-14,12.42,12.575,12.26,12.32,5306128,AES
2016-09-15,12.27,12.62,12.22,12.55,5541724,AES
2016-09-16,12.48,12.57,12.35,12.54,5634683,AES
2016-09-19,12.59,12.73,12.52,12.7,3410750,AES
2016-09-20,12.74,12.84,12.67,12.78,4173307,AES
2016-09-21,12.81,13.11,12.775,13.1,5100929,AES
2016-09-22,13.17,13.22,13.0,13.19,3388915,AES
2016-09-23,13.13,13.32,13.095,13.26,3955833,AES
2016-09-26,13.23,13.27,13.1,13.12,2636128,AES
2016-09-27,13.1,13.14,12.87,13.08,4674105,AES
2016-09-28,13.13,13.165,12.96,13.15,5722533,AES
2016-09-29,13.14,13.14,12.8,12.9,6109405,AES
2016-09-30,12.91,13.005,12.82,12.85,5867949,AES
2016-10-03,12.64,12.75,12.21,12.47,8951245,AES
2016-10-04,12.38,12.38,11.87,11.95,9760238,AES
2016-10-05,12.0,12.06,11.77,11.86,14013528,AES
2016-10-06,11.79,11.83,11.6,11.66,8281937,AES
2016-10-07,11.73,11.83,11.58,11.59,6837857,AES
2016-10-10,11.67,11.765,11.61,11.67,4412851,AES
2016-10-11,11.62,11.65,11.45,11.52,4010074,AES
2016-10-12,11.54,11.72,11.5,11.67,5039778,AES
2016-10-13,11.61,11.85,11.51,11.73,5451984,AES
2016-10-14,11.72,11.88,11.55,11.57,5647506,AES
2016-10-17,11.6,11.73,11.6,11.71,6197650,AES
2016-10-18,11.85,11.9485,11.74,11.87,5544302,AES
2016-10-19,11.9,12.16,11.88,12.12,5087998,AES
2016-10-20,12.15,12.255,12.04,12.05,4042413,AES
2016-10-21,11.94,12.075,11.87,12.02,4317496,AES
2016-10-24,12.11,12.14,11.965,12.05,3445779,AES
2016-10-25,12.01,12.08,11.91,12.02,3173319,AES
2016-10-26,11.98,12.04,11.88,12.0,3757924,AES
2016-10-27,12.0,12.05,11.76,11.82,4578720,AES
2016-10-28,11.72,11.82,11.59,11.65,6259477,AES
2016-10-31,11.7,11.925,11.685,11.77,5699894,AES
2016-11-01,11.77,11.81,11.595,11.65,5119969,AES
2016-11-02,11.59,11.59,11.25,11.46,9286360,AES
2016-11-03,11.46,11.84,11.44,11.75,6656169,AES
2016-11-04,11.52,12.47,11.25,12.11,10314545,AES
2016-11-07,12.27,12.43,12.21,12.41,6915229,AES
2016-11-08,12.44,12.475,12.29,12.43,4825106,AES
2016-11-09,12.3,12.3,11.91,12.01,6599042,AES
2016-11-10,11.98,12.02,11.41,11.47,6489283,AES
2016-11-11,11.53,11.57,11.13,11.26,5538869,AES
2016-11-14,11.19,11.25,11.08,11.22,10628501,AES
2016-11-15,11.27,11.56,11.2698,11.54,6126392,AES
2016-11-16,11.5,11.53,11.25,11.35,4207765,AES
2016-11-17,11.35,11.51,11.31,11.43,3140333,AES
2016-11-18,11.42,11.67,11.38,11.4,6746816,AES
2016-11-21,11.45,11.62,11.37,11.55,4347679,AES
2016-11-22,11.42,11.5,11.32,11.41,5732295,AES
2016-11-23,11.29,11.44,11.25,11.34,5093548,AES
2016-11-25,11.34,11.64,11.34,11.63,2851423,AES
2016-11-28,11.72,11.97,11.72,11.94,5435373,AES
2016-11-29,11.88,12.01,11.845,11.88,6530491,AES
2016-11-30,11.73,11.79,11.45,11.45,5507069,AES
2016-12-01,11.36,11.46,10.98,11.03,5480033,AES
2016-12-02,11.09,11.3,11.06,11.18,5521035,AES
2016-12-05,11.16,11.39,11.07,11.34,6499240,AES
2016-12-06,11.39,11.455,11.3,11.33,4712436,AES
2016-12-07,11.39,11.64,11.35,11.62,5863292,AES
2016-12-08,11.57,11.92,11.51,11.84,4463478,AES
2016-12-09,11.85,11.96,11.7,11.92,4492687,AES
2016-12-12,11.88,12.04,11.85,12.01,4653198,AES
2016-12-13,12.09,12.22,12.06,12.19,5258424,AES
2016-12-14,12.27,12.47,11.92,11.94,6920759,AES
2016-12-15,11.88,11.94,11.73,11.8,4545156,AES
2016-12-16,11.81,11.92,11.66,11.75,10487547,AES
2016-12-19,11.84,11.94,11.68,11.84,5199588,AES
2016-12-20,11.83,12.01,11.82,11.94,3419844,AES
2016-12-21,11.94,12.1,11.91,11.98,4125624,AES
2016-12-22,11.9,11.97,11.76,11.78,3311062,AES
2016-12-23,11.83,11.84,11.68,11.73,3593095,AES
2016-12-27,11.74,11.89,11.7,11.86,2355025,AES
2016-12-28,11.88,11.92,11.63,11.64,2588483,AES
2016-12-29,11.75,11.76,11.651,11.7,2364813,AES
2016-12-30,11.73,11.79,11.59,11.62,3245241,AES
2017-01-03,11.67,11.7,11.55,11.66,5020815,AES
2017-01-04,11.54,11.75,11.52,11.56,5282577,AES
2017-01-05,11.52,11.5974,11.26,11.41,8106391,AES
2017-01-06,11.4,11.85,11.39,11.82,4164848,AES
2017-01-09,11.87,11.9,11.52,11.53,3761857,AES
2017-01-10,11.54,11.575,11.29,11.33,6459819,AES
2017-01-11,11.33,11.78,11.33,11.77,7781397,AES
2017-01-12,11.78,11.84,11.58,11.58,4953867,AES
2017-01-13,11.61,11.74,11.57,11.72,2741360,AES
2017-01-17,11.8,12.04,11.76,11.91,4101404,AES
2017-01-18,11.94,12.06,11.87,11.93,4558526,AES
2017-01-19,11.89,11.95,11.7,11.73,3298941,AES
2017-01-20,11.75,11.84,11.35,11.41,7689851,AES
2017-01-23,11.42,11.46,11.19,11.22,8791938,AES
2017-01-24,11.25,11.64,11.25,11.37,7539200,AES
2017-01-25,11.37,11.49,11.3534,11.37,10297021,AES
2017-01-26,11.41,11.53,11.2,11.22,8797931,AES
2017-01-27,11.3,11.47,11.24,11.4,7487065,AES
2017-01-30,11.29,11.34,11.15,11.21,4700418,AES
2017-01-31,11.26,11.625,11.26,11.44,9192100,AES
2017-02-01,11.4,11.44,11.13,11.24,6091599,AES
2017-02-02,11.27,11.36,11.16,11.32,3232783,AES
2017-02-03,11.35,11.435,11.2824,11.37,3321237,AES
2017-02-06,11.39,11.39,11.23,11.29,4308632,AES
2017-02-07,11.3,11.54,11.3,11.43,5680177,AES
2017-02-08,11.43,11.59,11.39,11.59,4001963,AES
2017-02-09,11.56,11.63,11.41,11.47,4258310,AES
2017-02-10,11.47,11.62,11.45,11.61,3692264,AES
2017-02-13,11.64,11.73,11.55,11.68,2044968,AES
2017-02-14,11.65,11.66,11.42,11.49,3680548,AES
2017-02-15,11.38,11.59,11.35,11.56,3350726,AES
2017-02-16,11.62,11.7,11.51,11.65,5787541,AES
2017-02-17,11.64,11.64,11.25,11.46,6336825,AES
2017-02-21,11.46,11.85,11.39,11.78,4089946,AES
2017-02-22,11.78,11.83,11.59,11.6,5081319,AES
2017-02-23,11.69,11.78,11.63,11.75,5074921,AES
2017-02-24,11.77,11.93,11.68,11.93,6329348,AES
2017-02-27,11.71,11.74,11.1,11.14,12986567,AES
2017-02-28,11.14,11.6,11.14,11.52,10598703,AES
2017-03-01,11.38,11.5,11.31,11.35,6811775,AES
2017-03-02,11.3,11.68,11.27,11.63,6778309,AES
2017-03-03,11.64,11.65,11.38,11.55,6023702,AES
2017-03-06,11.55,11.61,11.48,11.52,6884597,AES
2017-03-07,11.55,11.6,11.31,11.33,5982456,AES
2017-03-08,11.25,11.31,11.06,11.07,4542612,AES
2017-03-09,11.05,11.19,11.04,11.06,5151350,AES
2017-03-10,11.1,11.2,11.05,11.15,4206321,AES
2017-03-13,11.17,11.205,11.01,11.02,3492879,AES
2017-03-14,11.02,11.08,10.93,11.0,3926598,AES
2017-03-15,11.05,11.4,11.03,11.31,3914892,AES
2017-03-16,11.26,11.36,11.22,11.3,3925407,AES
2017-03-17,11.36,11.47,11.31,11.46,8240932,AES
2017-03-20,11.48,11.48,11.143,11.2,2725424,AES
2017-03-21,11.19,11.38,11.12,11.3,5866851,AES
2017-03-22,11.34,11.43,11.1,11.15,4494359,AES
2017-03-23,11.13,11.34,11.12,11.18,3383514,AES
2017-03-24,11.18,11.31,11.165,11.23,3479756,AES
2017-03-27,11.26,11.26,11.07,11.13,3331507,AES
2017-03-28,11.08,11.32,11.05,11.31,3855252,AES
2017-03-29,11.26,11.39,11.19,11.25,5728277,AES
2017-03-30,11.24,11.265,11.03,11.08,7207850,AES
2017-03-31,11.11,11.27,11.09,11.18,13804561,AES
2017-04-03,11.17,11.22,11.0599,11.19,6424951,AES
2017-04-04,11.19,11.32,11.08,11.27,5616511,AES
2017-04-05,11.24,11.31,11.08,11.16,9859598,AES
2017-04-06,11.17,11.31,11.14,11.16,6020608,AES
2017-04-07,11.18,11.21,11.03,11.04,5612106,AES
2017-04-10,11.05,11.19,11.01,11.15,7859366,AES
2017-04-11,11.13,11.35,11.03,11.31,8621780,AES
2017-04-12,11.29,11.39,11.24,11.37,8744595,AES
2017-04-13,11.36,11.41,11.29,11.36,5228159,AES
2017-04-17,11.38,11.47,11.34,11.43,3405626,AES
2017-04-18,11.4,11.45,11.34,11.41,5916037,AES
2017-04-19,11.42,11.445,11.3,11.37,5732699,AES
2017-04-20,11.37,11.43,11.25,11.42,6281579,AES
2017-04-21,11.38,11.44,11.32,11.38,5026241,AES
2017-04-24,11.4,11.6,11.36,11.59,6947310,AES
2017-04-25,11.55,11.62,11.515,11.62,4193061,AES
2017-04-26,11.6,11.6,11.43,11.45,5299032,AES
2017-04-27,11.3,11.45,11.23,11.29,12780706,AES
2017-04-28,11.3,11.38,11.21,11.31,6136662,AES
2017-05-01,11.31,11.41,11.3,11.31,5087734,AES
2017-05-02,11.33,11.34,11.235,11.3,3563377,AES
2017-05-03,11.27,11.3,11.18,11.19,5099436,AES
2017-05-04,11.17,11.22,11.045,11.09,5737864,AES
2017-05-05,11.14,11.33,11.06,11.32,3918933,AES
2017-05-08,11.08,11.37,10.95,11.31,7730596,AES
2017-05-09,11.26,11.47,11.23,11.34,5450403,AES
2017-05-10,11.34,11.7,11.29,11.57,7413268,AES
2017-05-11,11.57,11.6,11.45,11.47,6102221,AES
2017-05-12,11.5,11.51,11.28,11.33,3927688,AES
2017-05-15,11.34,11.45,11.31,11.4,3727417,AES
2017-05-16,11.43,11.51,11.31,11.32,4295886,AES
2017-05-17,11.31,11.42,11.25,11.33,3927704,AES
2017-05-18,11.3,11.33,10.98,11.18,6620094,AES
2017-05-19,11.22,11.24,11.08,11.2,6100490,AES
2017-05-22,11.17,11.38,11.15,11.36,5721933,AES
2017-05-23,11.38,11.55,11.35,11.37,3695618,AES
2017-05-24,11.36,11.83,11.36,11.75,8927553,AES
2017-05-25,11.71,11.81,11.67,11.78,4913113,AES
2017-05-26,11.76,11.85,11.68,11.79,2565130,AES
2017-05-30,11.76,11.79,11.68,11.7,2884029,AES
2017-05-31,11.73,11.79,11.58,11.68,6780039,AES
2017-06-01,11.68,11.95,11.64,11.95,4574433,AES
2017-06-02,11.99,12.0,11.82,11.91,5061575,AES
2017-06-05,11.87,11.94,11.71,11.71,3925411,AES
2017-06-06,11.8,11.995,11.65,11.91,7884821,AES
2017-06-07,11.92,11.92,11.55,11.57,5520727,AES
2017-06-08,11.56,11.6,11.43,11.56,3953968,AES
2017-06-09,11.53,11.72,11.53,11.72,2672428,AES
2017-06-12,11.73,11.83,11.65,11.75,4502532,AES
2017-06-13,11.71,11.96,11.67,11.93,4702860,AES
2017-06-14,11.97,12.05,11.875,11.91,4336776,AES
2017-06-15,11.82,12.045,11.761,11.92,5362684,AES
2017-06-16,11.94,11.98,11.86,11.92,7206402,AES
2017-06-19,11.93,11.97,11.855,11.91,2658987,AES
2017-06-20,11.89,11.91,11.78,11.9,2304956,AES
2017-06-21,11.93,11.94,11.64,11.67,2671361,AES
2017-06-22,11.65,11.7,11.485,11.57,4758583,AES
2017-06-23,11.6,11.7,11.495,11.56,6861276,AES
2017-06-26,11.63,11.84,11.63,11.68,5189431,AES
2017-06-27,11.65,11.72,11.5,11.5,4684257,AES
2017-06-28,11.54,11.6,11.27,11.33,6527694,AES
2017-06-29,11.25,11.31,11.11,11.16,5909312,AES
2017-06-30,11.18,11.247,11.11,11.11,4224447,AES
2017-07-03,11.15,11.19,10.96,11.01,2754924,AES
2017-07-05,11.0,11.09,10.85,10.87,5348835,AES
2017-07-06,10.81,10.825,10.6,10.68,5693826,AES
2017-07-07,10.69,10.77,10.625,10.76,5535077,AES
2017-07-10,10.85,10.98,10.8,10.94,6330214,AES
2017-07-11,10.95,10.985,10.87,10.93,4824000,AES
2017-07-12,11.09,11.22,10.99,11.1,6016731,AES
2017-07-13,11.12,11.23,11.0,11.02,5105422,AES
2017-07-14,11.11,11.15,11.005,11.03,4242806,AES
2017-07-17,11.05,11.125,10.97,11.12,3358420,AES
2017-07-18,11.12,11.3,11.09,11.24,4629801,AES
2017-07-19,11.28,11.335,11.21,11.32,3800447,AES
2017-07-20,11.35,11.4256,11.26,11.37,2791468,AES
2017-07-21,11.38,11.44,11.33,11.42,3197342,AES
2017-07-24,11.42,11.45,11.311,11.32,2906827,AES
2017-07-25,11.35,11.36,11.22,11.24,4625031,AES
2017-07-26,11.24,11.24,11.04,11.16,5336231,AES
2017-07-27,11.16,11.24,11.02,11.1,5997280,AES
2017-07-28,11.09,11.11,10.96,10.98,4831606,AES
2017-07-31,11.0,11.26,10.99,11.18,17399721,AES
2017-08-01,11.08,11.28,11.07,11.1,5520071,AES
2017-08-02,11.15,11.16,10.92,11.05,6518223,AES
2017-08-03,11.14,11.24,11.06,11.12,7349194,AES
2017-08-04,11.08,11.16,10.955,11.08,3612191,AES
2017-08-07,11.08,11.28,11.07,11.1,6061879,AES
2017-08-08,11.01,11.66,11.01,11.38,11148353,AES
2017-08-09,11.45,11.45,11.12,11.25,7057820,AES
2017-08-10,11.25,11.495,11.18,11.38,8965436,AES
2017-08-11,11.34,11.34,11.0,11.1,4799981,AES
2017-08-14,11.12,11.15,10.995,11.11,4860104,AES
2017-08-15,11.05,11.11,10.94,11.1,4525839,AES
2017-08-16,11.13,11.19,11.1,11.18,3108523,AES
2017-08-17,11.14,11.225,11.0,11.01,3812050,AES
2017-08-18,11.02,11.12,10.985,11.07,4446730,AES
2017-08-21,11.1,11.24,11.085,11.23,3785502,AES
2017-08-22,11.23,11.38,11.18,11.35,4243865,AES
2017-08-23,11.34,11.4,11.25,11.35,2914410,AES
2017-08-24,11.36,11.43,11.32,11.4,4933591,AES
2017-08-25,11.42,11.52,11.37,11.43,2562969,AES
2017-08-28,11.47,11.49,11.13,11.19,4903669,AES
2017-08-29,11.19,11.27,11.15,11.17,3624411,AES
2017-08-30,11.15,11.2,11.03,11.06,4393291,AES
2017-08-31,11.07,11.14,11.03,11.04,3912996,AES
2017-09-01,11.08,11.175,11.07,11.12,2410622,AES
2017-09-05,11.17,11.17,11.07,11.09,2960853,AES
2017-09-06,11.16,11.16,11.02,11.11,4235221,AES
2017-09-07,11.13,11.17,11.06,11.15,2912234,AES
2017-09-08,11.16,11.24,11.12,11.21,3542780,AES
2017-09-11,11.23,11.43,11.22,11.39,6470274,AES
2017-09-12,11.38,11.44,11.21,11.24,3397457,AES
2017-09-13,11.2,11.34,11.135,11.23,4243630,AES
2017-09-14,11.2,11.295,11.14,11.26,3676227,AES
2017-09-15,11.24,11.35,11.14,11.35,8216391,AES
2017-09-18,11.36,11.39,11.215,11.27,3520979,AES
2017-09-19,11.28,11.38,11.27,11.33,3943218,AES
2017-09-20,11.39,11.45,11.26,11.28,5381604,AES
2017-09-21,11.28,11.335,11.13,11.13,3259984,AES
2017-09-22,11.18,11.21,11.08,11.11,2554843,AES
2017-09-25,11.13,11.22,11.1,11.21,3914140,AES
2017-09-26,11.17,11.28,11.11,11.16,5684999,AES
2017-09-27,11.09,11.17,11.06,11.13,4690074,AES
2017-09-28,11.09,11.12,11.0,11.08,4447497,AES
2017-09-29,11.08,11.12,11.01,11.02,5082114,AES
2017-10-02,11.06,11.19,11.06,11.09,3142525,AES
2017-10-03,11.1,11.22,11.02,11.19,3770054,AES
2017-10-04,11.17,11.29,11.15,11.28,2510652,AES
2017-10-05,11.3,11.315,11.21,11.29,2846309,AES
2017-10-06,11.24,11.2662,11.15,11.19,2843874,AES
2017-10-09,11.21,11.29,11.18,11.2,2901355,AES
2017-10-10,11.22,11.29,11.18,11.25,3666166,AES
2017-10-11,11.2,11.31,11.2,11.27,3079454,AES
2017-10-12,11.22,11.26,11.15,11.22,2833125,AES
2017-10-13,11.27,11.34,11.23,11.25,2038176,AES
2017-10-16,11.23,11.285,11.19,11.27,2560953,AES
2017-10-17,11.24,11.25,11.18,11.19,3623659,AES
2017-10-18,11.15,11.2,11.11,11.13,3153586,AES
2017-10-19,11.13,11.29,11.07,11.29,2997333,AES
2017-10-20,11.3,11.31,11.08,11.13,3792626,AES
2017-10-23,11.13,11.16,11.05,11.13,4139805,AES
2017-10-24,11.15,11.17,10.95,10.99,3787480,AES
2017-10-25,10.97,11.0,10.69,10.9,6668508,AES
2017-10-26,10.97,11.03,10.75,10.86,4660136,AES
2017-10-27,10.82,10.84,10.72,10.78,4910736,AES
2017-10-30,10.79,10.81,10.63,10.74,5087205,AES
2017-10-31,10.62,10.74,10.485,10.63,7255338,AES
2017-11-01,10.59,10.66,10.55,10.57,7046925,AES
2017-11-02,10.62,10.925,10.46,10.79,6642786,AES
2017-11-03,10.72,10.77,10.47,10.49,6025677,AES
2017-11-06,10.49,10.54,10.34,10.35,5259567,AES
2017-11-07,10.35,10.55,10.31,10.51,6848210,AES
2017-11-08,10.5,10.55,10.42,10.51,4696613,AES
2017-11-09,10.44,10.52,10.28,10.3,6323625,AES
2017-11-10,10.25,10.29,10.0,10.23,26490467,AES
2017-11-13,10.66,10.84,10.44,10.82,8512738,AES
2017-11-14,10.84,10.97,10.74,10.84,9935587,AES
2017-11-15,10.81,10.9,10.78,10.87,6803007,AES
2017-11-16,10.91,10.915,10.73,10.77,5917038,AES
2017-11-17,10.77,10.79,10.6,10.61,7574971,AES
2017-11-20,10.62,10.68,10.51,10.6,5427264,AES
2017-11-21,10.65,10.68,10.58,10.63,3741091,AES
2017-11-22,10.59,10.71,10.58,10.68,3070248,AES
2017-11-24,10.73,10.775,10.68,10.69,1213181,AES
2017-11-27,10.74,10.76,10.61,10.74,5929365,AES
2017-11-28,10.74,10.79,10.56,10.57,6173139,AES
2017-11-29,10.55,10.65,10.51,10.61,6947494,AES
2017-11-30,10.61,10.68,10.5,10.58,5254574,AES
2017-12-01,10.62,10.68,10.54,10.67,5811024,AES
2017-12-04,10.69,10.82,10.62,10.77,5055143,AES
2017-12-05,10.8,10.81,10.68,10.72,4910818,AES
2017-12-06,10.8,10.94,10.73,10.83,8070214,AES
2017-12-07,10.72,10.74,10.59,10.7,6142830,AES
2017-12-08,10.72,10.79,10.67,10.76,4345421,AES
2017-12-11,10.76,10.95,10.74,10.86,5273556,AES
2017-12-12,10.83,10.89,10.71,10.72,4361497,AES
2017-12-13,10.76,10.77,10.54,10.65,5795690,AES
2017-12-14,10.68,10.795,10.5,10.63,5587878,AES
2017-12-15,10.7,11.02,10.68,10.8,22897013,AES
2017-12-18,10.79,10.995,10.73,10.95,11128388,AES
2017-12-19,10.93,10.98,10.62,10.65,11735353,AES
2017-12-20,10.58,10.665,10.43,10.58,7972623,AES
2017-12-21,10.49,10.68,10.46,10.62,6183921,AES
2017-12-22,10.62,10.73,10.58,10.71,3625379,AES
2017-12-26,10.75,10.84,10.62,10.64,3204073,AES
2017-12-27,10.68,10.74,10.605,10.67,3006210,AES
2017-12-28,10.71,10.77,10.61,10.76,3365767,AES
2017-12-29,10.77,10.875,10.74,10.83,4774338,AES
2018-01-02,10.87,10.92,10.78,10.88,4564609,AES
2018-01-03,10.85,10.97,10.79,10.87,6181224,AES
2018-01-04,10.84,10.97,10.83,10.83,5149992,AES
2018-01-05,10.86,10.92,10.78,10.87,5388218,AES
2018-01-08,10.9,10.93,10.825,10.87,6689072,AES
2018-01-09,10.83,10.91,10.75,10.76,9311659,AES
2018-01-10,10.73,10.8,10.64,10.78,5026242,AES
2018-01-11,10.77,10.985,10.75,10.96,8242730,AES
2018-01-12,10.97,11.135,10.9,11.04,8527359,AES
2018-01-16,11.1,11.12,10.67,10.68,12412784,AES
2018-01-17,10.77,10.85,10.7,10.72,7138257,AES
2018-01-18,11.81,11.95,11.36,11.53,30169704,AES
2018-01-19,11.59,11.75,11.49,11.75,15030341,AES
2018-01-22,11.8,11.81,11.28,11.38,17730224,AES
2018-01-23,11.3,11.57,11.28,11.42,10852633,AES
2018-01-24,11.39,11.41,11.06,11.16,14293176,AES
2018-01-25,11.15,11.5,11.14,11.49,11566646,AES
2018-01-26,11.55,11.74,11.49,11.72,9121139,AES
2018-01-29,11.68,11.92,11.605,11.81,12887417,AES
2018-01-30,11.78,11.85,11.57,11.61,12587803,AES
2018-01-31,11.55,11.635,11.51,11.56,24509153,AES
2018-02-01,11.59,11.67,11.46,11.51,6781029,AES
2018-02-02,11.35,11.49,11.11,11.12,10120041,AES
2018-02-05,11.11,11.12,10.54,10.6,15763864,AES
2018-02-06,10.4,10.64,10.15,10.58,11696040,AES
2018-02-07,10.6,10.78,10.465,10.48,8786251,AES
2013-02-08,49.83,50.95,49.495,50.6,3844057,AET
2013-02-11,50.52,50.65,49.93,50.38,4020642,AET
2013-02-12,50.96,51.1,49.99,50.15,3122364,AET
2013-02-13,50.26,50.42,49.4,49.51,3604101,AET
2013-02-14,49.33,49.98,48.99,49.56,2194849,AET
2013-02-15,49.57,49.84,49.14,49.2,2747560,AET
2013-02-19,47.57,48.86,46.9,48.71,6720464,AET
2013-02-20,48.75,48.82,48.045,48.24,3187050,AET
2013-02-21,48.26,48.59,47.36,47.76,3346636,AET
2013-02-22,47.87,48.11,47.37,47.58,2698382,AET
2013-02-25,47.74,48.14,46.65,46.7,4789056,AET
2013-02-26,46.83,46.94,46.045,46.56,3791605,AET
2013-02-27,46.54,47.73,46.46,47.53,3041941,AET
2013-02-28,47.52,47.59,46.91,47.19,3415947,AET
2013-03-01,47.02,47.59,46.53,47.5,2388135,AET
2013-03-04,47.24,47.62,46.86,47.14,3312284,AET
2013-03-05,47.24,47.95,47.22,47.85,1999069,AET
2013-03-06,48.15,49.04,48.11,49.03,3865298,AET
2013-03-07,48.89,49.71,48.89,49.59,3163097,AET
2013-03-08,49.71,50.69,49.66,50.52,3382555,AET
2013-03-11,50.29,50.41,49.48,49.9,4162951,AET
2013-03-12,49.81,51.24,49.6,51.24,3873953,AET
2013-03-13,51.18,51.46,50.79,51.46,2663695,AET
2013-03-14,51.6,51.73,50.91,51.23,2724598,AET
2013-03-15,51.01,51.28,50.82,50.87,4399858,AET
2013-03-18,50.52,50.97,50.24,50.57,3063762,AET
2013-03-19,50.75,50.91,50.38,50.52,2878795,AET
2013-03-20,50.77,50.83,49.98,50.03,2582826,AET
2013-03-21,49.77,50.39,49.68,50.24,3525900,AET
2013-03-22,50.39,50.47,49.78,49.91,2083613,AET
2013-03-25,50.04,50.56,49.9,50.05,2826359,AET
2013-03-26,50.29,51.155,50.16,50.6,2541640,AET
2013-03-27,50.45,50.92,50.39,50.87,1884019,AET
2013-03-28,50.89,51.19,50.48,51.13,2108159,AET
2013-04-01,51.03,54.05,50.4,52.38,5603718,AET
2013-04-02,55.02,55.37,54.06,54.3,9969090,AET
2013-04-03,54.34,55.62,53.93,54.43,5520095,AET
2013-04-04,54.45,55.081,54.25,54.6,3142491,AET
2013-04-05,54.27,54.47,53.63,54.0,2292568,AET
2013-04-08,53.96,54.59,53.36,54.49,2294679,AET
2013-04-09,54.51,55.89,54.37,55.53,3798788,AET
2013-04-10,55.76,56.47,55.56,56.09,2519458,AET
2013-04-11,56.14,56.72,55.82,56.7,2562019,AET
2013-04-12,56.6,56.925,56.46,56.78,2955858,AET
2013-04-15,56.54,56.76,55.23,55.26,2357275,AET
2013-04-16,55.89,56.69,55.14,56.64,3675936,AET
2013-04-17,56.33,56.35,54.61,55.29,3591890,AET
2013-04-18,54.01,55.1799,53.51,54.18,4555994,AET
2013-04-19,54.58,55.96,54.5,55.87,2931316,AET
2013-04-22,55.88,55.88,54.88,55.02,1933001,AET
2013-04-23,55.3,55.811,54.82,55.55,2098200,AET
2013-04-24,57.19,57.36,56.4,56.99,3488050,AET
2013-04-25,57.22,57.39,56.24,56.88,3731211,AET
2013-04-26,56.83,57.41,56.65,57.01,2119746,AET
2013-04-29,57.35,57.54,56.05,56.16,3753268,AET
2013-04-30,57.1,58.64,56.57,57.44,5666942,AET
2013-05-01,57.53,59.38,57.45,58.25,3910620,AET
2013-05-02,58.48,59.1799,58.13,58.35,2825507,AET
2013-05-03,58.54,59.09,58.29,59.0,2401865,AET
2013-05-06,58.92,59.47,58.52,58.69,2972675,AET
2013-05-07,58.85,59.08,58.3,59.07,3905123,AET
2013-05-08,59.16,59.5,58.81,59.35,3361512,AET
2013-05-09,59.14,59.505,58.54,59.49,2331582,AET
2013-05-10,59.43,59.71,58.88,59.1,3443263,AET
2013-05-13,59.11,59.58,59.0,59.25,3436481,AET
2013-05-14,59.13,59.68,59.13,59.39,2964316,AET
2013-05-15,59.42,60.26,59.11,59.83,3232747,AET
2013-05-16,59.62,60.0291,59.515,59.53,2296425,AET
2013-05-17,59.56,60.15,59.51,60.04,2612865,AET
2013-05-20,59.85,59.928,58.97,59.14,2110503,AET
2013-05-21,59.35,60.5499,59.26,60.27,2506855,AET
2013-05-22,60.25,61.19,59.3132,59.53,2332455,AET
2013-05-23,59.1,60.555,59.03,60.39,2139311,AET
2013-05-24,60.08,60.1899,58.8801,59.31,2374760,AET
2013-05-28,59.81,61.21,59.81,60.89,2754023,AET
2013-05-29,60.64,60.95,60.215,60.29,2175142,AET
2013-05-30,60.46,62.76,60.3,62.45,3850232,AET
2013-05-31,62.23,62.23,60.34,60.38,4057684,AET
2013-06-03,60.46,60.66,59.26,59.68,3138048,AET
2013-06-04,59.63,60.33,58.9,59.36,2818269,AET
2013-06-05,59.21,59.43,57.72,58.22,2830602,AET
2013-06-06,58.42,59.37,57.96,59.37,3287442,AET
2013-06-07,59.54,60.29,59.43,60.27,2418493,AET
2013-06-10,60.28,61.1088,60.21,60.97,2197540,AET
2013-06-11,60.36,62.0578,60.17,61.78,3767833,AET
2013-06-12,62.0,62.24,61.36,61.37,3081551,AET
2013-06-13,61.3,61.89,60.75,61.59,2631253,AET
2013-06-14,61.51,61.92,60.35,60.53,3076898,AET
2013-06-17,61.03,61.975,60.86,61.49,2592564,AET
2013-06-18,61.48,62.74,61.32,62.65,2942102,AET
2013-06-19,62.71,62.9,61.82,61.82,2935355,AET
2013-06-20,61.54,61.91,60.68,60.82,2721887,AET
2013-06-21,61.3,62.25,61.1,61.79,4114673,AET
2013-06-24,61.5,62.79,61.35,62.16,5216615,AET
2013-06-25,62.59,62.895,61.85,62.16,2831165,AET
2013-06-26,62.75,63.47,62.03,62.96,3156972,AET
2013-06-27,63.21,63.82,63.081,63.59,2518192,AET
2013-06-28,63.65,64.13,63.3,63.54,2762655,AET
2013-07-01,64.18,64.22,63.29,63.35,2285878,AET
2013-07-02,63.3,63.33,62.155,62.43,3650052,AET
2013-07-03,62.11,62.51,61.585,62.13,1826290,AET
2013-07-05,62.61,62.89,61.95,62.58,1650734,AET
2013-07-08,63.0,63.5,62.82,63.26,2403500,AET
2013-07-09,63.55,63.93,63.23,63.29,2143318,AET
2013-07-10,63.44,64.39,63.34,64.05,2867208,AET
2013-07-11,64.79,65.1725,63.98,64.04,3583397,AET
2013-07-12,64.23,64.54,62.95,63.5,2991541,AET
2013-07-15,63.46,63.67,63.2124,63.52,2085138,AET
2013-07-16,63.51,63.65,62.12,62.52,3333550,AET
2013-07-17,62.77,62.9,61.52,61.54,3372980,AET
2013-07-18,62.26,64.34,62.26,64.23,4667355,AET
2013-07-19,63.96,64.7,63.43,64.49,2751312,AET
2013-07-22,64.49,65.61,64.32,65.04,2687932,AET
2013-07-23,65.51,65.599,65.15,65.35,1919725,AET
2013-07-24,65.76,66.0,64.74,65.61,2995679,AET
2013-07-25,65.27,65.86,64.605,65.58,2161403,AET
2013-07-26,65.4,65.54,64.26,64.7,2386763,AET
2013-07-29,64.52,64.86,63.32,63.4,4615980,AET
2013-07-30,63.58,64.67,62.14,62.95,6845669,AET
2013-07-31,62.98,64.84,62.98,64.17,3507720,AET
2013-08-01,64.38,64.78,63.67,63.73,2357721,AET
2013-08-02,63.52,63.93,63.24,63.56,2045208,AET
2013-08-05,63.55,64.5,63.38,64.25,1424799,AET
2013-08-06,64.13,64.24,63.19,64.05,2210851,AET
2013-08-07,63.95,64.13,63.05,63.16,2063169,AET
2013-08-08,63.39,64.41,63.17,64.2,2541326,AET
2013-08-09,64.35,64.5,63.66,63.87,1395546,AET
2013-08-12,63.45,63.6,63.16,63.44,1292998,AET
2013-08-13,63.4,64.1,62.9907,64.05,2291922,AET
2013-08-14,63.88,63.98,63.13,63.24,1867793,AET
2013-08-15,62.69,63.25,61.93,61.96,1739536,AET
2013-08-16,61.73,62.66,61.57,62.15,1600581,AET
2013-08-19,62.23,62.87,62.1,62.2,1629237,AET
2013-08-20,62.09,63.41,62.0201,63.05,2333797,AET
2013-08-21,63.05,63.385,62.68,62.81,2006128,AET
2013-08-22,62.99,63.75,62.89,63.7,1949432,AET
2013-08-23,63.91,64.79,63.72,64.71,2538861,AET
2013-08-26,64.71,64.93,63.855,63.86,1812166,AET
2013-08-27,63.4,63.7,63.01,63.06,2437693,AET
2013-08-28,62.88,63.27,62.681,62.79,2072647,AET
2013-08-29,62.63,63.96,62.46,63.76,1748893,AET
2013-08-30,63.91,64.45,63.22,63.39,1860430,AET
2013-09-03,63.83,64.35,63.41,63.77,1807126,AET
2013-09-04,63.83,64.535,63.54,64.31,2212687,AET
2013-09-05,64.21,65.5,64.126,65.26,2486930,AET
2013-09-06,65.35,65.63,64.2201,65.11,2355024,AET
2013-09-09,65.01,65.24,64.4675,65.05,2130206,AET
2013-09-10,65.39,65.45,64.57,65.38,2512093,AET
2013-09-11,65.54,65.81,65.22,65.76,2066356,AET
2013-09-12,65.84,66.25,65.63,65.7,1469449,AET
2013-09-13,66.62,68.49,66.38,67.47,4428029,AET
2013-09-16,68.32,69.195,68.2201,68.71,2705342,AET
2013-09-17,68.62,68.86,67.32,67.75,4496783,AET
2013-09-18,67.52,67.57,66.0,66.6,5621142,AET
2013-09-19,66.6,67.4,64.6,64.84,5500547,AET
2013-09-20,64.93,65.72,64.64,64.73,4672455,AET
2013-09-23,64.65,65.08,63.4,64.1,3208728,AET
2013-09-24,64.17,65.39,64.05,64.81,3008336,AET
2013-09-25,64.94,65.08,64.5,64.92,2401339,AET
2013-09-26,64.76,65.6,64.5,64.78,1155390,AET
2013-09-27,64.68,64.78,63.9602,64.48,1625031,AET
2013-09-30,63.9,64.41,63.52,64.02,1860220,AET
2013-10-01,64.2,65.21,64.04,64.9,2052038,AET
2013-10-02,64.72,64.999,64.28,64.76,1850919,AET
2013-10-03,64.73,64.89,64.02,64.23,2140680,AET
2013-10-04,64.33,66.495,64.24,66.44,4246571,AET
2013-10-07,65.88,66.12,65.28,65.35,2086944,AET
2013-10-08,65.14,65.14,64.27,64.28,1634215,AET
2013-10-09,64.26,64.57,63.78,63.86,2413552,AET
2013-10-10,64.4,66.02,64.36,65.71,3568293,AET
2013-10-11,65.9,65.9,65.17,65.5,2421683,AET
2013-10-14,65.18,65.66,64.7401,65.51,1654773,AET
2013-10-15,65.46,65.63,64.59,64.86,1697220,AET
2013-10-16,65.11,65.87,64.78,65.65,2119298,AET
2013-10-17,64.64,64.64,63.9,64.18,5263060,AET
2013-10-18,64.22,64.36,61.66,63.43,6354018,AET
2013-10-21,63.71,63.93,63.115,63.19,2921511,AET
2013-10-22,63.52,63.9499,63.29,63.79,3514479,AET
2013-10-23,63.52,63.66,62.15,62.35,3653390,AET
2013-10-24,62.33,62.795,61.39,61.7,3407609,AET
2013-10-25,61.82,61.93,61.54,61.82,1952995,AET
2013-10-28,62.01,62.1,61.54,61.78,4417148,AET
2013-10-29,61.58,61.7,60.32,60.75,7963634,AET
2013-10-30,61.17,62.95,61.17,62.12,4453721,AET
2013-10-31,62.13,63.07,61.969,62.7,3645120,AET
2013-11-01,62.71,62.9599,62.15,62.61,2475739,AET
2013-11-04,62.65,63.855,62.57,63.59,2799369,AET
2013-11-05,63.12,63.36,62.61,62.67,4652124,AET
2013-11-06,62.88,63.78,62.34,63.24,2552820,AET
2013-11-07,63.68,64.0,62.52,62.56,2755810,AET
2013-11-08,62.57,63.41,62.5,63.35,1869462,AET
2013-11-11,63.33,63.98,63.27,63.65,1542592,AET
2013-11-12,63.33,63.56,62.82,63.07,2013633,AET
2013-11-13,62.81,63.89,62.81,63.88,3535789,AET
2013-11-14,63.89,65.12,63.8,64.99,2695368,AET
2013-11-15,64.72,65.16,64.25,65.08,1826359,AET
2013-11-18,65.11,65.325,64.67,64.75,2013516,AET
2013-11-19,64.75,65.0,64.37,64.54,2827057,AET
2013-11-20,64.53,66.22,64.48,65.94,3117969,AET
2013-11-21,66.32,67.79,66.32,66.78,4075515,AET
2013-11-22,66.82,67.82,66.5,67.77,2333793,AET
2013-11-25,68.2,68.965,68.19,68.8,3090045,AET
2013-11-26,68.77,69.16,68.56,68.57,2471093,AET
2013-11-27,68.94,69.16,68.395,68.87,1982168,AET
2013-11-29,69.0,69.46,68.82,68.93,1073752,AET
2013-12-02,68.97,69.47,68.31,68.46,2581051,AET
2013-12-03,68.08,68.34,67.43,67.64,2803240,AET
2013-12-04,67.4,67.71,66.18,66.29,4939709,AET
2013-12-05,66.31,66.77,64.725,64.81,4605954,AET
2013-12-06,65.46,66.06,65.37,66.02,2069291,AET
2013-12-09,66.25,66.9,66.08,66.82,2717660,AET
2013-12-10,66.75,67.31,66.74,67.13,3795192,AET
2013-12-11,67.14,67.34,66.1,66.3,4339165,AET
2013-12-12,66.0,66.785,65.1,65.14,3302732,AET
2013-12-13,65.15,66.0,64.715,65.02,2783793,AET
2013-12-16,65.4,65.63,65.01,65.61,2933125,AET
2013-12-17,65.61,65.89,65.08,65.75,3031296,AET
2013-12-18,65.97,67.11,65.56,67.07,3309152,AET
2013-12-19,66.71,66.93,66.24,66.63,2507757,AET
2013-12-20,66.78,67.16,66.39,66.98,2943489,AET
2013-12-23,67.25,67.68,67.19,67.47,1627998,AET
2013-12-24,67.61,67.6699,67.27,67.37,640349,AET
2013-12-26,67.53,68.36,67.42,68.31,1434834,AET
2013-12-27,68.25,68.49,68.08,68.36,1113710,AET
2013-12-30,68.31,68.5,67.64,68.15,1446803,AET
2013-12-31,68.2,68.86,67.87,68.59,1565599,AET
2014-01-02,68.21,68.6,67.52,67.56,1650687,AET
2014-01-03,67.68,68.26,67.67,67.85,810769,AET
2014-01-06,68.19,68.34,67.16,67.52,2055882,AET
2014-01-07,67.7,68.58,67.7,68.44,1869524,AET
2014-01-08,68.6,69.34,68.32,69.14,2453766,AET
2014-01-09,70.0,71.74,69.14,71.72,4185843,AET
2014-01-10,71.45,72.06,70.622,71.35,3438849,AET
2014-01-13,71.21,72.0,70.72,71.04,2277255,AET
2014-01-14,70.86,71.6,70.47,71.48,2237082,AET
2014-01-15,71.6,72.16,71.21,71.4,2438619,AET
2014-01-16,71.13,71.3,69.85,70.23,3026639,AET
2014-01-17,70.38,70.61,69.56,70.16,2236155,AET
2014-01-21,70.49,70.71,69.71,70.26,2761472,AET
2014-01-22,70.66,71.01,69.99,70.61,1691905,AET
2014-01-23,70.12,70.53,69.2701,69.97,2139514,AET
2014-01-24,69.65,69.86,68.59,68.93,2254828,AET
2014-01-27,68.8,69.22,68.3,68.75,1904532,AET
2014-01-28,68.83,69.64,68.74,68.93,1493109,AET
2014-01-29,68.46,69.82,67.8888,68.06,2489568,AET
2014-01-30,68.52,69.6,68.32,68.85,2340824,AET
2014-01-31,68.49,68.83,67.98,68.33,3349452,AET
2014-02-03,68.49,68.49,66.95,67.06,4433855,AET
2014-02-04,67.19,67.49,66.54,67.26,2080389,AET
2014-02-05,67.11,68.74,66.67,68.27,2493988,AET
2014-02-06,66.79,68.42,66.23,67.92,4376965,AET
2014-02-07,66.3,67.015,65.65,66.76,4838063,AET
2014-02-10,66.61,66.78,65.59,65.68,4276811,AET
2014-02-11,65.59,66.21,65.2801,66.03,3990769,AET
2014-02-12,66.03,66.4799,65.09,65.15,3831848,AET
2014-02-13,65.0,66.265,64.6801,65.75,3938224,AET
2014-02-14,66.0,69.25,65.82,69.19,5126536,AET
2014-02-18,69.16,69.8499,68.995,69.11,2892323,AET
2014-02-19,69.05,69.94,69.0,69.08,2286999,AET
2014-02-20,69.21,70.03,69.1,69.89,2712038,AET
2014-02-21,69.83,70.6692,69.67,70.43,2287392,AET
2014-02-24,70.39,72.425,70.15,71.8,2877750,AET
2014-02-25,71.88,72.35,71.0,71.14,1614215,AET
2014-02-26,71.07,71.89,70.65,71.42,1910777,AET
2014-02-27,71.17,71.65,71.055,71.48,1750296,AET
2014-02-28,71.56,73.86,71.545,72.71,2782491,AET
2014-03-03,72.3,72.62,71.5955,72.26,1781466,AET
2014-03-04,72.93,73.82,72.77,73.65,1855732,AET
2014-03-05,73.52,74.24,73.11,73.75,2490806,AET
2014-03-06,74.0,74.375,73.53,73.59,2398550,AET
2014-03-07,74.13,74.275,73.165,73.71,2313836,AET
2014-03-10,73.45,74.07,73.22,74.02,1413426,AET
2014-03-11,74.02,74.5,73.6,73.65,1694679,AET
2014-03-12,73.42,73.8,73.11,73.35,2759562,AET
2014-03-13,73.76,73.8,72.65,72.91,3450616,AET
2014-03-14,72.91,73.29,71.48,71.51,3046098,AET
2014-03-17,71.78,73.25,71.7,72.99,1969143,AET
2014-03-18,72.86,74.25,72.85,73.74,2323647,AET
2014-03-19,73.75,75.635,73.41,74.77,3572413,AET
2014-03-20,74.65,76.38,74.65,75.39,2045097,AET
2014-03-21,75.95,76.71,75.6101,75.71,3426444,AET
2014-03-24,75.98,76.16,74.3,74.34,1487721,AET
2014-03-25,74.08,75.38,73.87,73.94,1629657,AET
2014-03-26,74.55,74.55,73.87,74.23,1761789,AET
2014-03-27,74.25,74.25,73.09,73.41,1728605,AET
2014-03-28,73.9,74.92,73.72,74.1,1569416,AET
2014-03-31,74.49,75.195,74.28,74.97,1814263,AET
2014-04-01,75.13,75.99,74.803,75.05,1822905,AET
2014-04-02,74.96,75.02,74.42,74.81,1761101,AET
2014-04-03,74.83,75.145,74.16,75.0,2048081,AET
2014-04-04,75.69,75.91,74.13,74.23,2593842,AET
2014-04-07,74.22,74.59,72.715,72.9,2304123,AET
2014-04-08,72.76,73.1,72.0,72.86,2354108,AET
2014-04-09,73.07,74.41,72.97,74.0,2554819,AET
2014-04-10,74.14,74.38,71.84,71.87,3082699,AET
2014-04-11,71.52,71.97,70.63,70.82,1711991,AET
2014-04-14,71.44,71.445,70.22,70.77,1991415,AET
2014-04-15,70.93,71.72,70.55,71.63,1941398,AET
2014-04-16,71.94,72.03,69.78,69.87,3279040,AET
2014-04-17,67.83,68.34,66.85,67.77,8470775,AET
2014-04-21,67.85,68.9,67.74,67.89,3419148,AET
2014-04-22,68.23,69.37,68.13,68.71,4403411,AET
2014-04-23,68.76,69.15,68.65,68.91,3335178,AET
2014-04-24,73.2,73.99,72.01,72.96,5670324,AET
2014-04-25,72.17,73.86,71.19,71.25,3977058,AET
2014-04-28,71.78,71.97,70.03,70.37,5372962,AET
2014-04-29,70.78,71.1,70.36,70.46,3521852,AET
2014-04-30,70.55,72.45,70.0,71.45,4472701,AET
2014-05-01,71.8,72.55,70.86,71.44,2287438,AET
2014-05-02,71.49,71.9,71.13,71.49,2800287,AET
2014-05-05,71.39,72.44,70.76,72.29,3817834,AET
2014-05-06,72.19,72.52,71.94,72.08,2434789,AET
2014-05-07,72.18,74.07,71.96,74.05,2698619,AET
2014-05-08,73.91,74.43,73.57,73.7,1964414,AET
2014-05-09,73.83,74.58,73.35,74.47,1479971,AET
2014-05-12,74.58,75.99,74.58,75.77,2211739,AET
2014-05-13,75.8,75.97,75.28,75.31,1930500,AET
2014-05-14,75.35,75.59,74.94,75.39,2222768,AET
2014-05-15,75.17,75.44,74.2,74.73,2016187,AET
2014-05-16,74.78,75.0,73.65,74.36,1998871,AET
2014-05-19,74.34,75.57,74.26,75.41,1414730,AET
2014-05-20,75.51,75.65,74.65,75.21,1966396,AET
2014-05-21,75.39,75.83,75.23,75.6,1679917,AET
2014-05-22,75.56,75.64,74.81,75.5,1537201,AET
2014-05-23,75.75,76.49,74.49,76.39,2422466,AET
2014-05-27,76.57,77.675,76.52,77.4,2214450,AET
2014-05-28,77.59,77.7,76.69,76.7,1819785,AET
2014-05-29,77.11,77.49,76.4,77.19,2600083,AET
2014-05-30,77.36,77.84,76.61,77.55,1773797,AET
2014-06-02,77.92,78.23,77.41,77.86,2065755,AET
2014-06-03,77.74,78.57,77.73,78.5,2205944,AET
2014-06-04,78.4,79.48,78.4,79.39,2142468,AET
2014-06-05,79.77,79.91,79.12,79.12,2198834,AET
2014-06-06,79.4,79.79,79.15,79.47,1235465,AET
2014-06-09,79.21,79.51,78.71,79.17,1786210,AET
2014-06-10,79.22,80.32,78.94,80.27,2063314,AET
2014-06-11,79.83,81.25,79.52,80.98,3107285,AET
2014-06-12,80.63,81.145,80.0693,80.87,2132463,AET
2014-06-13,80.61,81.08,80.15,80.94,1772024,AET
2014-06-16,80.94,81.22,80.325,80.57,2191325,AET
2014-06-17,80.33,80.8,80.2,80.57,1683444,AET
2014-06-18,80.51,81.06,79.74,80.98,1879597,AET
2014-06-19,81.15,81.55,80.74,81.41,1500205,AET
2014-06-20,81.59,81.99,81.09,81.92,2334664,AET
2014-06-23,82.0,82.22,81.54,82.06,1580761,AET
2014-06-24,81.98,82.11,80.96,80.99,1392893,AET
2014-06-25,81.18,82.48,80.96,82.46,2070939,AET
2014-06-26,82.49,82.49,81.27,82.05,1182788,AET
2014-06-27,81.58,81.92,81.1,81.77,1223018,AET
2014-06-30,81.89,82.7,81.01,81.08,2222230,AET
2014-07-01,81.49,82.49,81.005,82.06,2867063,AET
2014-07-02,82.14,82.95,81.26,82.92,1387210,AET
2014-07-03,83.06,83.71,82.78,83.63,1140376,AET
2014-07-07,83.17,83.48,81.86,82.45,1811800,AET
2014-07-08,81.93,82.17,80.87,81.07,1825136,AET
2014-07-09,81.36,81.78,80.99,81.19,2635826,AET
2014-07-10,80.38,81.84,80.18,81.25,1923103,AET
2014-07-11,81.27,81.99,80.92,81.61,1762743,AET
2014-07-14,81.93,82.635,81.92,82.16,1659613,AET
2014-07-15,82.16,82.95,82.0,82.38,2026791,AET
2014-07-16,82.84,82.94,81.66,82.16,1902752,AET
2014-07-17,81.67,84.745,81.62,83.74,4173908,AET
2014-07-18,83.99,84.745,83.28,84.64,1820597,AET
2014-07-21,84.31,84.55,83.75,83.99,1544072,AET
2014-07-22,84.4,85.72,84.21,84.87,2518907,AET
2014-07-23,85.16,85.2,84.37,84.54,1021770,AET
2014-07-24,84.5,84.85,84.01,84.16,2235261,AET
2014-07-25,82.27,83.761,81.87,83.39,3149679,AET
2014-07-28,82.48,82.72,78.6,79.74,4767382,AET
2014-07-29,83.09,84.0,81.4,81.88,4718010,AET
2014-07-30,82.48,82.72,78.6,79.74,4767419,AET
2014-07-31,78.56,78.77,76.11,77.53,6150743,AET
2014-08-01,77.2,79.0,77.08,78.73,3041169,AET
2014-08-04,79.06,79.91,78.47,79.6,2055791,AET
2014-08-05,79.48,79.78,78.0501,78.46,2069260,AET
2014-08-06,78.4,78.88,78.07,78.32,3114474,AET
2014-08-07,77.46,77.61,74.81,75.22,4083440,AET
2014-08-08,75.6,76.86,75.07,76.74,2284013,AET
2014-08-11,76.76,77.04,75.65,75.83,2244273,AET
2014-08-12,75.55,76.035,75.23,75.43,3533380,AET
2014-08-13,76.21,77.22,75.7,77.06,2216260,AET
2014-08-14,77.11,77.68,76.71,77.64,1773233,AET
2014-08-15,77.78,77.8968,76.71,77.72,1840712,AET
2014-08-18,78.03,78.17,77.12,78.04,1417689,AET
2014-08-19,78.09,79.28,77.62,79.12,1932424,AET
2014-08-20,79.06,79.605,78.63,79.51,1374732,AET
2014-08-21,79.58,79.74,79.055,79.35,1423308,AET
2014-08-22,79.33,79.49,78.74,78.77,1436361,AET
2014-08-25,79.37,79.43,78.61,78.95,1411073,AET
2014-08-26,79.08,80.19,79.0,80.1,1719338,AET
2014-08-27,80.28,81.51,80.18,81.11,2291580,AET
2014-08-28,80.76,82.28,80.76,81.92,2244396,AET
2014-08-29,82.07,83.22,82.01,82.13,2612623,AET
2014-09-02,82.66,82.7397,81.04,81.93,2392351,AET
2014-09-03,82.3,82.8,82.15,82.43,1918659,AET
2014-09-04,82.55,84.15,82.45,82.97,2047509,AET
2014-09-05,83.0,84.11,82.85,83.94,1525717,AET
2014-09-08,83.86,84.03,83.25,83.95,1210243,AET
2014-09-09,84.15,84.95,84.0,84.94,2428125,AET
2014-09-10,84.82,84.82,83.52,84.41,2224000,AET
2014-09-11,83.97,84.1675,82.97,83.69,2484853,AET
2014-09-12,83.76,83.76,82.0,82.2,2293369,AET
2014-09-15,82.3,82.86,81.98,82.12,1476207,AET
2014-09-16,82.11,83.47,81.85,83.35,1552287,AET
2014-09-17,83.46,83.94,82.54,83.15,1740800,AET
2014-09-18,83.37,84.05,83.22,83.91,1175936,AET
2014-09-19,84.54,84.63,83.55,83.69,1899458,AET
2014-09-22,82.96,83.74,82.55,83.05,1837855,AET
2014-09-23,82.78,83.2,81.95,82.12,1512033,AET
2014-09-24,82.16,83.8,82.14,83.75,1656005,AET
2014-09-25,83.52,83.615,81.89,82.06,1790953,AET
2014-09-26,82.36,82.57,81.27,82.03,1634281,AET
2014-09-29,81.38,81.84,81.14,81.34,1972893,AET
2014-09-30,81.51,81.94,80.95,81.0,2138485,AET
2014-10-01,81.2,81.2,79.5,79.82,2101788,AET
2014-10-02,79.79,79.95,78.35,79.39,2269905,AET
2014-10-03,80.24,81.83,79.71,81.49,2707367,AET
2014-10-06,82.04,82.1599,79.085,79.17,3137596,AET
2014-10-07,78.91,79.49,77.97,78.01,2926867,AET
2014-10-08,78.05,80.08,77.81,80.03,2510916,AET
2014-10-09,79.89,80.31,78.23,78.62,2273326,AET
2014-10-10,78.84,79.28,77.64,77.66,2613858,AET
2014-10-13,77.62,78.41,76.35,76.43,1919262,AET
2014-10-14,76.41,76.58,73.06,73.98,5506006,AET
2014-10-15,72.84,74.46,71.81,73.57,5439329,AET
2014-10-16,73.7,75.42,72.57,73.43,5204759,AET
2014-10-17,74.42,76.33,74.11,75.39,3877983,AET
2014-10-20,75.41,76.495,75.34,76.45,2112595,AET
2014-10-21,77.26,78.59,77.16,78.39,2340403,AET
2014-10-22,78.82,79.21,77.7,78.09,2457915,AET
2014-10-23,78.98,79.3,78.52,78.75,1875961,AET
2014-10-24,79.0,79.1,77.92,78.69,2034683,AET
2014-10-27,78.53,79.645,78.53,79.18,2946789,AET
2014-10-28,78.45,78.49,76.17,77.23,6559095,AET
2014-10-29,77.56,80.1,77.56,79.75,4034351,AET
2014-10-30,79.72,81.38,79.43,80.6,2921266,AET
2014-10-31,81.38,82.55,81.01,82.51,3498609,AET
2014-11-03,82.78,83.5,82.0,82.25,1961684,AET
2014-11-04,82.19,84.05,82.12,83.71,3518931,AET
2014-11-05,84.36,84.7,83.9,84.26,2628992,AET
2014-11-06,84.47,85.0,84.15,84.7,1448904,AET
2014-11-07,84.21,84.74,81.93,82.29,3375749,AET
2014-11-10,82.43,84.02,82.43,84.02,1885797,AET
2014-11-11,83.95,84.85,83.76,84.5,1685091,AET
2014-11-12,83.97,84.7199,83.36,84.52,1797720,AET
2014-11-13,84.55,84.98,83.99,84.56,1653486,AET
2014-11-14,84.6,84.77,83.53,83.81,1539032,AET
2014-11-17,83.81,86.27,83.75,86.22,2891647,AET
2014-11-18,86.25,88.107,86.25,87.16,2534352,AET
2014-11-19,87.03,87.05,85.4501,85.55,1841539,AET
2014-11-20,85.08,86.3,84.92,85.85,2141515,AET
2014-11-21,86.8,87.14,86.26,86.36,2334239,AET
2014-11-24,86.61,87.37,85.9,86.94,1674833,AET
2014-11-25,86.91,87.41,86.51,86.61,2055613,AET
2014-11-26,86.89,87.305,86.51,86.91,1348469,AET
2014-11-28,87.1,87.85,87.09,87.24,819328,AET
2014-12-01,87.7,88.0,86.88,87.54,2354422,AET
2014-12-02,87.59,88.45,87.36,88.34,2955882,AET
2014-12-03,88.41,89.815,88.41,89.68,2429281,AET
2014-12-04,89.4,89.68,88.36,89.19,2580878,AET
2014-12-05,89.41,90.67,89.21,90.62,2065196,AET
2014-12-08,88.83,89.88,88.79,89.56,1949422,AET
2014-12-09,88.83,89.88,88.79,89.56,1949422,AET
2014-12-10,89.42,89.47,87.6,87.67,1958974,AET
2014-12-11,87.0,89.25,86.31,88.12,2276616,AET
2014-12-12,87.71,89.04,87.26,87.3,2409373,AET
2014-12-15,88.07,88.49,85.91,86.67,2148759,AET
2014-12-16,86.51,87.67,85.62,85.64,2196055,AET
2014-12-17,86.26,87.5,85.83,87.18,2745579,AET
2014-12-18,88.39,90.13,87.88,90.13,2643457,AET
2014-12-19,90.71,91.87,90.38,90.84,4197144,AET
2014-12-22,90.79,91.0591,90.17,90.41,1443602,AET
2014-12-23,91.01,91.01,89.0,89.45,1506097,AET
2014-12-24,89.71,89.88,89.36,89.59,548990,AET
2014-12-26,89.73,90.27,89.51,89.84,803625,AET
2014-12-29,89.68,90.19,89.02,89.75,912664,AET
2014-12-30,89.44,90.57,89.44,90.14,1009620,AET
2014-12-31,90.21,91.05,88.78,88.83,1072875,AET
2015-01-02,89.71,90.1462,87.87,88.8,1407051,AET
2015-01-05,88.14,88.83,87.251,87.6,2343065,AET
2015-01-06,88.01,88.73,87.48,87.73,2980265,AET
2015-01-07,88.42,89.55,88.26,89.49,2148481,AET
2015-01-08,90.29,92.53,90.29,92.39,2881606,AET
2015-01-09,92.03,92.4799,91.0,91.04,1920761,AET
2015-01-12,91.4,91.61,89.17,89.52,3649151,AET
2015-01-13,90.48,92.025,89.58,90.33,3306412,AET
2015-01-14,89.5,90.9,88.7,89.89,2807287,AET
2015-01-15,90.61,91.11,90.0,90.5,2418034,AET
2015-01-16,90.47,92.64,90.28,92.56,2982241,AET
2015-01-20,92.65,92.9,91.19,91.98,2339384,AET
2015-01-21,92.79,95.08,91.98,94.74,2762383,AET
2015-01-22,95.52,96.15,94.03,96.11,2257773,AET
2015-01-23,95.94,96.25,94.44,94.48,2001173,AET
2015-01-26,94.25,94.5799,93.32,94.24,1822065,AET
2015-01-27,93.61,94.3,93.16,93.7,1521414,AET
2015-01-28,94.48,94.71,92.561,92.69,2094887,AET
2015-01-29,92.95,93.78,91.95,93.61,1347668,AET
2015-01-30,92.97,93.6,91.64,91.82,2048635,AET
2015-02-02,92.01,92.91,90.2,92.22,2817625,AET
2015-02-03,93.01,94.27,91.83,94.18,2562104,AET
2015-02-04,93.76,96.9,93.0,96.05,3873347,AET
2015-02-05,96.13,97.71,96.01,96.59,3461398,AET
2015-02-06,96.34,96.79,94.16,94.54,3557628,AET
2015-02-09,94.18,94.6,93.38,93.74,1696007,AET
2015-02-10,94.15,95.95,94.04,95.75,1900646,AET
2015-02-11,95.49,96.75,95.3801,96.46,1840952,AET
2015-02-12,97.16,97.16,95.99,97.08,1513793,AET
2015-02-13,96.58,96.89,95.82,96.12,1504604,AET
2015-02-17,96.09,96.62,95.59,96.62,1515564,AET
2015-02-18,96.27,96.96,95.605,96.89,2334488,AET
2015-02-19,96.77,97.49,96.22,96.64,1215507,AET
2015-02-20,96.4,98.12,96.2,97.92,1705487,AET
2015-02-23,98.0,100.76,98.0,100.68,2587432,AET
2015-02-24,100.86,101.98,100.06,100.17,2207055,AET
2015-02-25,100.27,100.48,99.22,99.52,1435573,AET
2015-02-26,99.46,99.92,99.08,99.31,1171619,AET
2015-02-27,99.39,99.92,99.1,99.55,2486023,AET
2015-03-02,99.53,100.8,99.47,100.5,2529281,AET
2015-03-03,100.17,100.33,99.03,99.79,3398236,AET
2015-03-04,99.44,102.0,98.7801,101.75,4275350,AET
2015-03-05,101.73,102.63,101.37,102.09,2967341,AET
2015-03-06,101.77,101.9,100.29,100.67,2293947,AET
2015-03-09,100.62,101.74,100.6,101.53,1330244,AET
2015-03-10,100.4,100.76,99.55,100.16,2335023,AET
2015-03-11,100.29,100.94,99.85,100.04,1627462,AET
2015-03-12,100.8,102.35,100.57,102.12,2286192,AET
2015-03-13,102.0,104.2,101.32,104.09,2992578,AET
2015-03-16,104.74,106.75,104.5,106.07,2827825,AET
2015-03-17,105.22,105.5,104.36,105.4,2401492,AET
2015-03-18,105.33,107.865,105.13,107.48,2782709,AET
2015-03-19,108.0,108.97,107.25,108.31,2448985,AET
2015-03-20,108.7,109.12,107.94,108.63,2457380,AET
2015-03-23,108.5,109.9,108.45,109.26,2902204,AET
2015-03-24,109.42,109.6,108.6,108.74,2261814,AET
2015-03-25,108.99,109.77,107.23,107.29,2571727,AET
2015-03-26,106.72,107.1199,105.362,105.91,2535833,AET
2015-03-27,106.3,107.97,106.27,107.4,1611783,AET
2015-03-30,109.03,109.35,107.96,108.57,1635686,AET
2015-03-31,107.92,108.18,106.51,106.53,2578893,AET
2015-04-01,106.66,106.87,104.93,106.87,2028412,AET
2015-04-02,107.11,107.86,106.55,107.15,1184991,AET
2015-04-06,106.55,108.04,106.3,107.83,1656107,AET
2015-04-07,108.49,108.89,106.78,106.79,1638058,AET
2015-04-08,107.18,108.07,106.65,107.46,1237231,AET
2015-04-09,107.02,108.13,107.0003,107.72,1530898,AET
2015-04-10,108.0,108.0,107.14,107.91,916682,AET
2015-04-13,108.13,109.14,107.66,107.69,1247441,AET
2015-04-14,107.92,108.229,107.0,107.88,1025631,AET
2015-04-15,108.56,108.57,105.44,106.08,2528903,AET
2015-04-16,108.22,109.65,108.22,109.43,2874175,AET
2015-04-17,108.52,108.79,106.77,107.72,1766810,AET
2015-04-20,108.16,108.677,107.19,107.25,1381720,AET
2015-04-21,107.69,108.63,107.57,108.36,1537522,AET
2015-04-22,108.33,108.752,107.235,107.95,2348211,AET
2015-04-23,107.8,109.1,107.52,108.9,1150583,AET
2015-04-24,108.6,109.01,108.23,108.82,1267517,AET
2015-04-27,109.06,109.36,106.79,106.92,2134433,AET
2015-04-28,108.81,111.08,106.72,110.38,3546814,AET
2015-04-29,109.95,110.5,106.73,108.01,2771590,AET
2015-04-30,108.0,108.71,106.68,106.87,3162917,AET
2015-05-01,107.86,108.55,107.15,108.47,1886841,AET
2015-05-04,108.68,109.82,108.55,109.19,1819323,AET
2015-05-05,108.6,108.85,106.87,107.2,1922589,AET
2015-05-06,107.99,108.34,106.63,107.37,1210237,AET
2015-05-07,107.0,108.72,107.0,107.89,1415124,AET
2015-05-08,108.85,109.83,108.62,109.26,1280168,AET
2015-05-11,109.15,110.2799,109.01,109.3,1090578,AET
2015-05-12,108.73,111.12,108.6642,110.08,1638858,AET
2015-05-13,110.17,111.0,109.66,109.79,1590298,AET
2015-05-14,110.89,111.56,110.6,111.48,1203928,AET
2015-05-15,111.97,112.75,111.57,112.74,1641279,AET
2015-05-18,112.61,113.89,112.15,113.73,1516893,AET
2015-05-19,113.99,114.6147,113.81,114.09,1272865,AET
2015-05-20,114.12,114.76,113.72,114.4,1753241,AET
2015-05-21,114.0,114.86,113.8,114.69,1089915,AET
2015-05-22,114.31,115.76,113.89,114.52,1740068,AET
2015-05-26,114.7,114.84,113.73,113.88,1698698,AET
2015-05-27,115.0,115.8397,114.04,115.21,1481477,AET
2015-05-28,115.35,116.56,114.98,116.39,1903593,AET
2015-05-29,116.47,120.15,114.47,117.97,5255359,AET
2015-06-01,118.06,120.19,117.91,119.62,3900691,AET
2015-06-02,119.24,119.495,116.89,117.33,2630194,AET
2015-06-03,117.87,118.14,115.76,116.95,3102221,AET
2015-06-04,116.01,116.95,115.45,115.98,1908847,AET
2015-06-05,115.58,117.16,115.01,116.86,1441535,AET
2015-06-08,117.0,117.8,115.98,116.0,1350103,AET
2015-06-09,116.35,117.49,115.94,117.24,2060399,AET
2015-06-10,117.08,118.5279,116.98,117.94,1590631,AET
2015-06-11,118.21,118.59,117.73,117.95,1674918,AET
2015-06-12,117.23,117.45,115.76,115.87,1746043,AET
2015-06-15,115.31,124.2,114.75,121.01,6380874,AET
2015-06-16,124.88,128.65,123.12,124.97,6827917,AET
2015-06-17,125.77,126.84,123.4501,123.86,2797599,AET
2015-06-18,124.06,125.39,124.015,124.5,2123540,AET
2015-06-19,124.37,124.665,123.85,124.07,2070285,AET
2015-06-22,127.91,130.17,127.6,128.05,7391401,AET
2015-06-23,128.29,128.75,126.47,128.2,6173924,AET
2015-06-24,127.1,128.64,125.9,127.51,8226445,AET
2015-06-25,127.66,133.05,126.73,132.6,8858720,AET
2015-06-26,132.83,134.4,130.05,130.05,5583318,AET
2015-06-29,128.59,129.48,127.04,127.28,3185561,AET
2015-06-30,128.32,128.71,127.25,127.46,2397481,AET
2015-07-01,128.95,129.36,127.25,128.9,2452613,AET
2015-07-02,129.41,129.74,125.45,125.51,3168462,AET
2015-07-06,117.81,120.76,115.56,117.43,16434068,AET
2015-07-07,117.72,118.2,112.64,115.33,9846970,AET
2015-07-08,114.88,115.93,112.67,112.67,5307919,AET
2015-07-09,115.73,116.51,112.56,112.67,5282355,AET
2015-07-10,114.02,114.8,112.57,114.6,4735036,AET
2015-07-13,115.9,116.27,112.37,114.02,5353943,AET
2015-07-14,113.3,115.97,113.205,115.75,3266703,AET
2015-07-15,115.79,117.01,114.915,115.48,2915583,AET
2015-07-16,115.66,115.96,112.805,112.91,4820016,AET
2015-07-17,112.76,113.48,111.26,112.92,4297657,AET
2015-07-20,113.13,113.14,111.04,111.6,2900826,AET
2015-07-21,111.5,112.56,109.11,111.55,3933687,AET
2015-07-22,111.5,114.23,111.02,113.88,4433859,AET
2015-07-23,114.16,114.24,111.57,112.05,2854301,AET
2015-07-24,111.62,111.95,109.73,110.0,3223436,AET
2015-07-27,109.27,110.55,107.95,110.23,3783574,AET
2015-07-28,110.81,112.37,109.9,112.31,3538677,AET
2015-07-29,112.52,112.94,111.12,112.6,2669504,AET
2015-07-30,114.36,114.64,112.36,114.15,2651141,AET
2015-07-31,114.63,114.98,112.69,112.97,2882322,AET
2015-08-03,113.55,114.72,112.5,113.79,3020046,AET
2015-08-04,115.99,117.1,112.235,115.19,4244404,AET
2015-08-05,116.59,118.76,115.44,118.07,4296515,AET
2015-08-06,118.2,118.585,115.94,116.4,2713546,AET
2015-08-07,116.08,116.81,115.053,116.39,1582396,AET
2015-08-10,116.91,117.49,116.26,117.09,1650400,AET
2015-08-11,116.25,119.49,116.18,118.35,3427988,AET
2015-08-12,117.5,118.0,115.42,117.3,2843283,AET
2015-08-13,117.62,118.665,117.0,118.25,1866456,AET
2015-08-14,117.93,120.96,117.82,120.66,3121978,AET
2015-08-17,120.06,123.79,119.89,123.04,3115374,AET
2015-08-18,123.03,125.47,122.8,124.21,2838023,AET
2015-08-19,123.43,123.5,120.82,122.18,3405755,AET
2015-08-20,121.14,121.91,118.18,118.53,3398423,AET
2015-08-21,117.95,118.78,115.49,115.51,3110884,AET
2015-08-24,108.03,115.0926,93.51,110.51,4999714,AET
2015-08-25,114.19,115.95,110.5,110.5,4461187,AET
2015-08-26,112.88,115.74,112.35,115.42,4838417,AET
2015-08-27,115.75,117.89,114.41,117.78,3655116,AET
2015-08-28,117.61,118.109,116.02,116.86,1681832,AET
2015-08-31,116.67,118.16,114.36,114.52,2624352,AET
2015-09-01,112.2,114.21,110.89,111.55,2933918,AET
2015-09-02,112.75,113.6,111.1759,113.56,2255389,AET
2015-09-03,114.08,116.55,113.76,115.18,2637380,AET
2015-09-04,113.6,114.42,112.79,113.47,2175367,AET
2015-09-08,116.24,118.37,115.45,118.14,3120488,AET
2015-09-09,119.6,119.85,116.88,117.23,2330174,AET
2015-09-10,116.73,118.98,115.88,116.19,2794760,AET
2015-09-11,115.41,117.93,115.27,117.89,1846435,AET
2015-09-14,118.81,118.86,115.99,116.39,1813475,AET
2015-09-15,116.9,117.93,115.85,117.57,1386675,AET
2015-09-16,117.79,118.36,116.14,117.58,1796383,AET
2015-09-17,117.65,119.54,116.7301,117.76,1723901,AET
2015-09-18,117.02,118.1799,115.9,116.15,2765486,AET
2015-09-21,117.21,119.75,116.35,118.82,2430514,AET
2015-09-22,117.14,119.37,116.03,118.12,2372801,AET
2015-09-23,118.1,119.49,117.21,118.82,1999692,AET
2015-09-24,118.08,118.25,114.46,116.44,2415343,AET
2015-09-25,117.46,117.46,111.13,112.02,3574946,AET
2015-09-28,111.89,111.92,104.3,105.3,5730143,AET
2015-09-29,105.36,107.93,103.79,106.31,3945681,AET
2015-09-30,107.98,110.48,107.5,109.41,3948853,AET
2015-10-01,109.21,110.42,107.0,109.94,2700233,AET
2015-10-02,108.81,113.18,107.65,113.11,2716612,AET
2015-10-05,113.96,114.73,111.7,113.04,1834704,AET
2015-10-06,113.36,113.47,107.835,108.83,3301933,AET
2015-10-07,109.05,109.79,107.015,109.56,2918004,AET
2015-10-08,109.54,109.93,107.994,109.61,1459840,AET
2015-10-09,108.97,110.96,108.85,109.18,1998078,AET
2015-10-12,109.43,110.91,109.0,110.63,1992700,AET
2015-10-13,110.58,115.98,110.58,113.27,4681437,AET
2015-10-14,113.05,114.42,110.061,111.11,2585770,AET
2015-10-15,110.0,112.72,108.34,112.17,3269586,AET
2015-10-16,113.07,113.56,111.89,112.99,2144191,AET
2015-10-19,112.94,114.93,112.66,114.2,2167647,AET
2015-10-20,114.32,114.79,111.05,111.82,2588207,AET
2015-10-21,112.63,112.7,103.64,108.28,5530546,AET
2015-10-22,107.88,108.38,100.69,103.36,7651412,AET
2015-10-23,103.93,106.24,102.94,105.89,4635815,AET
2015-10-26,106.09,108.22,104.6,107.8,3775643,AET
2015-10-27,107.48,111.86,107.01,110.67,4829575,AET
2015-10-28,110.67,111.18,107.07,111.11,4083639,AET
2015-10-29,111.25,116.33,110.68,114.86,4390653,AET
2015-10-30,115.92,115.99,114.09,114.78,4113137,AET
2015-11-02,115.42,116.22,114.1,115.34,2362410,AET
2015-11-03,114.59,115.48,111.33,111.81,2981712,AET
2015-11-04,111.8,112.39,107.39,108.66,4672359,AET
2015-11-05,108.77,111.65,108.47,111.27,2876947,AET
2015-11-06,110.16,110.215,106.32,107.55,4503343,AET
2015-11-09,107.22,108.06,105.65,108.0,3133522,AET
2015-11-10,108.25,109.39,107.8854,108.74,2678147,AET
2015-11-11,109.43,109.56,104.86,105.09,2947158,AET
2015-11-12,105.8,106.02,103.05,103.11,4710157,AET
2015-11-13,102.65,104.25,101.52,102.21,3871184,AET
2015-11-16,102.39,105.09,102.2,105.01,2770383,AET
2015-11-17,104.82,107.04,104.01,105.28,1575016,AET
2015-11-18,105.28,107.06,104.4613,106.86,1719928,AET
2015-11-19,101.7,103.58,98.67,99.89,11864365,AET
2015-11-20,101.35,104.98,100.55,104.43,4983916,AET
2015-11-23,104.78,106.92,104.31,105.71,2922528,AET
2015-11-24,104.84,106.28,104.35,106.08,2249692,AET
2015-11-25,106.31,106.4799,103.8039,103.95,2271046,AET
2015-11-27,104.25,104.8,103.4,104.06,958391,AET
2015-11-30,104.47,104.9,102.75,102.75,2789302,AET
2015-12-01,103.16,107.85,102.775,107.5,4371168,AET
2015-12-02,107.63,109.48,106.62,106.93,3974576,AET
2015-12-03,106.75,107.53,101.42,101.72,7098741,AET
2015-12-04,102.47,106.1,101.91,105.32,4784890,AET
2015-12-07,105.45,105.46,103.06,103.62,2945472,AET
2015-12-08,102.86,104.28,102.1,103.93,2957865,AET
2015-12-09,103.11,104.53,102.828,103.87,3409133,AET
2015-12-10,103.59,105.55,103.16,104.82,2162228,AET
2015-12-11,103.94,106.3,103.17,104.91,3556036,AET
2015-12-14,105.22,106.5,104.69,105.8,3799941,AET
2015-12-15,106.5,108.43,106.25,107.02,2712562,AET
2015-12-16,108.08,108.95,107.13,108.76,2823028,AET
2015-12-17,108.73,109.41,107.71,108.86,2826806,AET
2015-12-18,108.77,109.92,108.02,108.47,4296865,AET
2015-12-21,108.91,110.54,108.59,109.72,2730712,AET
2015-12-22,110.42,110.47,107.76,108.91,2659431,AET
2015-12-23,109.13,110.45,109.13,110.075,1776451,AET
2015-12-24,110.01,110.53,109.51,109.63,726770,AET
2015-12-28,109.53,109.67,108.22,108.95,1543912,AET
2015-12-29,109.52,110.9,109.39,110.21,1088299,AET
2015-12-30,110.39,110.84,108.635,108.93,1041455,AET
2015-12-31,108.35,109.54,108.0,108.12,1612742,AET
2016-01-04,106.59,109.26,106.02,109.26,4890511,AET
2016-01-05,109.73,111.195,109.2,110.78,3476677,AET
2016-01-06,109.16,110.98,109.09,110.22,6670167,AET
2016-01-07,108.92,111.23,108.25,110.27,6282218,AET
2016-01-08,110.0,110.4599,106.27,107.07,7014722,AET
2016-01-11,107.14,108.27,104.19,105.32,4785337,AET
2016-01-12,104.53,109.6,104.53,109.15,4220817,AET
2016-01-13,109.25,109.965,104.72,104.88,4485723,AET
2016-01-14,104.86,108.54,104.44,108.25,4230290,AET
2016-01-15,106.08,108.24,103.12,105.04,4780899,AET
2016-01-19,105.67,106.95,104.32,104.84,6193186,AET
2016-01-20,103.77,104.975,100.29,104.04,5735493,AET
2016-01-21,104.59,106.22,103.715,105.26,3062336,AET
2016-01-22,106.16,108.13,105.72,107.58,2344665,AET
2016-01-25,108.68,108.8399,105.22,105.43,1853036,AET
2016-01-26,105.65,105.835,103.92,104.98,2466436,AET
2016-01-27,105.08,105.11,100.57,101.69,4341894,AET
2016-01-28,102.0,102.87,98.4,98.79,3899056,AET
2016-01-29,99.37,101.84,99.0731,101.84,3383762,AET
2016-02-01,103.25,105.0,102.51,103.37,4446315,AET
2016-02-02,103.05,103.2483,100.93,101.88,2833738,AET
2016-02-03,102.11,102.5,99.23,101.19,2806737,AET
2016-02-04,100.72,102.31,99.96,102.11,2232601,AET
2016-02-05,102.04,102.51,98.955,99.22,2727304,AET
2016-02-08,98.34,98.41,93.29,94.31,3902142,AET
2016-02-09,93.74,98.36,92.42,97.2,4493496,AET
2016-02-10,98.31,100.56,98.25,99.74,3197030,AET
2016-02-11,98.33,99.1,97.05,97.82,2285830,AET
2016-02-12,97.74,99.35,97.15,99.3,2272025,AET
2016-02-16,100.06,102.31,99.62,102.18,2159795,AET
2016-02-17,102.6,105.6,102.19,105.46,3342905,AET
2016-02-18,105.22,106.25,104.02,104.38,2409592,AET
2016-02-19,104.8,105.4,102.52,103.45,2358641,AET
2016-02-22,103.67,107.0,102.84,106.56,3023214,AET
2016-02-23,106.78,107.99,106.3,107.33,1877490,AET
2016-02-24,107.02,107.29,105.24,106.65,2035019,AET
2016-02-25,107.12,109.53,105.97,109.4,2184871,AET
2016-02-26,109.47,111.53,109.36,109.92,2902209,AET
2016-02-29,109.52,110.72,108.6,108.63,2661945,AET
2016-03-01,109.54,110.58,108.01,110.54,2178109,AET
2016-03-02,110.05,110.54,109.13,110.15,1978271,AET
2016-03-03,109.32,109.84,107.89,109.64,2330845,AET
2016-03-04,109.14,109.8,107.83,108.06,3461181,AET
2016-03-07,107.43,109.7,107.01,109.7,1996271,AET
2016-03-08,109.05,109.4,106.94,106.99,2510250,AET
2016-03-09,107.86,109.24,107.29,109.22,3584124,AET
2016-03-10,109.81,111.73,109.33,110.87,2315642,AET
2016-03-11,111.63,113.48,111.12,113.47,2111292,AET
2016-03-14,112.74,114.48,112.49,114.17,2189207,AET
2016-03-15,113.32,113.84,111.21,112.87,2213875,AET
2016-03-16,112.68,113.83,111.53,113.36,1964941,AET
2016-03-17,112.96,113.39,109.0,110.55,3222938,AET
2016-03-18,110.44,113.37,109.42,112.61,2765998,AET
2016-03-21,112.07,112.78,110.83,111.41,1834105,AET
2016-03-22,111.21,113.168,111.0674,112.52,1834303,AET
2016-03-23,112.56,113.0,111.39,111.75,2229941,AET
2016-03-24,111.37,112.96,111.24,112.41,2172784,AET
2016-03-28,112.41,113.36,111.91,112.1,1099262,AET
2016-03-29,112.5,113.53,111.88,113.29,2190375,AET
2016-03-30,113.33,115.52,113.33,114.19,2391921,AET
2016-03-31,113.73,114.26,112.35,112.35,3217043,AET
2016-04-01,112.12,114.0,111.66,113.71,2149661,AET
2016-04-04,113.48,114.96,112.605,114.53,2307091,AET
2016-04-05,113.41,113.85,110.41,111.12,3488006,AET
2016-04-06,111.19,112.15,110.81,112.11,3579581,AET
2016-04-07,111.36,111.86,109.62,110.28,3313028,AET
2016-04-08,110.66,111.1,108.61,108.87,2380451,AET
2016-04-11,108.91,110.05,108.02,108.27,2539672,AET
2016-04-12,108.28,109.38,107.55,109.29,1868718,AET
2016-04-13,109.99,110.78,109.06,110.54,1701549,AET
2016-04-14,110.21,110.74,109.53,109.69,1793917,AET
2016-04-15,110.07,110.25,108.52,109.81,1766083,AET
2016-04-18,109.67,111.12,109.11,110.47,1483429,AET
2016-04-19,111.38,112.89,110.9,111.47,1248098,AET
2016-04-20,111.65,113.76,111.18,113.21,1860100,AET
2016-04-21,112.96,113.92,112.74,113.09,1320599,AET
2016-04-22,113.44,114.82,113.09,114.82,2030275,AET
2016-04-25,114.2,114.9,113.44,114.3,1891122,AET
2016-04-26,114.01,115.82,114.01,115.77,1871924,AET
2016-04-27,115.61,115.71,113.29,113.8,2445134,AET
2016-04-28,115.05,115.96,113.66,114.63,2448178,AET
2016-04-29,114.0,114.0,111.68,112.27,3709126,AET
2016-05-02,113.26,114.84,112.9,113.85,2114222,AET
2016-05-03,113.46,114.93,113.3,114.07,1782453,AET
2016-05-04,113.05,113.97,112.3,113.06,2316305,AET
2016-05-05,112.89,114.32,112.53,113.87,1741741,AET
2016-05-06,113.19,114.26,111.73,112.82,3203232,AET
2016-05-09,112.81,115.44,112.81,113.93,1989944,AET
2016-05-10,114.24,114.79,113.58,114.46,1522209,AET
2016-05-11,114.72,114.72,112.26,112.26,1556892,AET
2016-05-12,112.45,112.78,107.78,108.6,4437699,AET
2016-05-13,108.54,109.49,106.3,107.9,3163262,AET
2016-05-16,107.81,110.55,107.59,110.5,2555065,AET
2016-05-17,110.4,111.12,109.44,110.2,1818166,AET
2016-05-18,110.04,111.4799,109.6,110.6,1836874,AET
2016-05-19,109.91,111.33,108.64,109.72,1272425,AET
2016-05-20,110.38,111.43,110.2,110.64,1160289,AET
2016-05-23,110.42,111.0,109.59,110.09,1773065,AET
2016-05-24,110.54,111.94,110.255,111.63,2470669,AET
2016-05-25,112.31,113.85,111.87,113.69,2927697,AET
2016-05-26,113.33,113.82,112.65,113.07,1903044,AET
2016-05-27,113.29,114.03,112.81,113.25,1269029,AET
2016-05-31,113.73,114.24,113.07,113.23,3122715,AET
2016-06-01,113.05,115.3,112.8,115.29,2590494,AET
2016-06-02,115.25,120.07,114.77,120.03,5841121,AET
2016-06-03,118.87,120.295,118.42,120.04,2887632,AET
2016-06-06,120.1,122.78,119.88,122.29,2408302,AET
2016-06-07,122.15,122.79,121.6,121.6,1823685,AET
2016-06-08,121.54,123.18,121.2,122.72,2467370,AET
2016-06-09,122.25,122.68,119.973,121.27,2493626,AET
2016-06-10,120.46,120.56,119.66,120.52,1801722,AET
2016-06-13,120.38,121.36,119.05,119.18,2034015,AET
2016-06-14,119.1,119.995,118.83,119.56,1849807,AET
2016-06-15,120.0,121.07,119.53,119.92,2161890,AET
2016-06-16,119.69,121.79,118.86,121.64,2408795,AET
2016-06-17,121.44,121.74,120.3,121.1,2103728,AET
2016-06-20,122.0,123.57,121.895,122.34,2415444,AET
2016-06-21,123.07,123.07,121.07,121.09,2279524,AET
2016-06-22,121.12,122.36,119.98,120.16,2566965,AET
2016-06-23,121.72,121.72,120.16,121.0,1946565,AET
2016-06-24,116.27,120.0,116.27,117.66,3649870,AET
2016-06-27,116.8,116.99,114.48,115.56,3248126,AET
2016-06-28,116.83,118.99,116.37,118.89,3101878,AET
2016-06-29,119.86,121.32,119.6001,121.18,2283558,AET
2016-06-30,121.77,122.59,120.82,122.13,3026743,AET
2016-07-01,121.68,121.7,119.18,119.95,4271934,AET
2016-07-05,119.9,120.35,119.11,119.7,1841620,AET
2016-07-06,119.24,121.14,119.09,120.24,1906143,AET
2016-07-07,120.58,120.99,114.41,115.47,11070220,AET
2016-07-08,116.31,117.21,112.18,117.0,6427458,AET
2016-07-11,117.08,117.95,116.2,116.45,5674939,AET
2016-07-12,116.59,116.985,115.04,115.5,4698003,AET
2016-07-13,116.39,119.55,116.39,119.18,3089116,AET
2016-07-14,120.11,120.98,119.06,119.15,3466861,AET
2016-07-15,118.88,120.67,118.14,118.63,3435697,AET
2016-07-18,118.94,119.86,117.48,118.36,2299333,AET
2016-07-19,117.97,117.97,112.53,115.15,8748279,AET
2016-07-20,115.97,117.11,115.18,116.49,2992569,AET
2016-07-21,115.57,120.68,115.33,118.3,9371245,AET
2016-07-22,119.01,121.27,117.7,120.46,4279161,AET
2016-07-25,120.23,120.44,117.68,117.84,2726464,AET
2016-07-26,117.54,117.75,116.1,117.25,2699666,AET
2016-07-27,116.71,117.13,114.235,115.91,2619800,AET
2016-07-28,115.83,116.64,115.19,115.79,1434197,AET
2016-07-29,114.09,116.55,114.09,115.21,2520746,AET
2016-08-01,115.68,115.92,113.99,114.45,2327516,AET
2016-08-02,116.57,117.71,115.27,115.71,2768166,AET
2016-08-03,115.68,117.36,114.03,116.86,2788078,AET
2016-08-04,116.67,117.69,115.83,116.61,2483349,AET
2016-08-05,117.04,119.88,116.38,119.29,3416835,AET
2016-08-08,119.3,119.3,117.93,118.32,2096372,AET
2016-08-09,118.19,119.75,118.19,119.54,1920943,AET
2016-08-10,119.33,120.93,118.51,119.54,1704810,AET
2016-08-11,119.79,119.82,118.78,119.19,1100714,AET
2016-08-12,118.59,120.11,118.04,119.58,1739291,AET
2016-08-15,119.58,119.84,118.78,119.17,864107,AET
2016-08-16,119.3,119.54,118.43,118.93,1026980,AET
2016-08-17,118.98,120.71,118.58,120.55,2462700,AET
2016-08-18,120.04,121.6,119.92,121.04,2086271,AET
2016-08-19,120.44,120.93,119.68,120.08,1690389,AET
2016-08-22,120.54,121.24,119.93,120.15,1192645,AET
2016-08-23,120.31,120.77,119.58,119.77,865467,AET
2016-08-24,119.62,120.33,118.6,118.71,1409827,AET
2016-08-25,118.29,119.05,117.4899,117.52,1457729,AET
2016-08-26,117.54,118.55,116.63,117.23,1483632,AET
2016-08-29,117.56,117.66,116.73,117.02,1007572,AET
2016-08-30,116.76,117.44,116.59,116.87,1484572,AET
2016-08-31,116.1,117.24,116.1,117.12,1295061,AET
2016-09-01,117.44,117.61,115.83,116.16,1764834,AET
2016-09-02,116.63,116.93,115.99,116.73,1254563,AET
2016-09-06,116.71,117.575,116.04,116.37,1601058,AET
2016-09-07,115.92,116.9,115.0,116.47,1245887,AET
2016-09-08,119.11,119.11,115.8,116.54,1675670,AET
2016-09-09,115.89,116.49,115.36,115.55,1596115,AET
2016-09-12,115.0,116.48,114.87,116.22,1596783,AET
2016-09-13,115.36,116.02,113.88,113.99,2033221,AET
2016-09-14,114.07,114.18,112.499,112.81,2323217,AET
2016-09-15,112.48,114.52,111.88,114.43,2089115,AET
2016-09-16,114.0,115.44,113.97,115.06,2813048,AET
2016-09-19,115.28,115.74,114.74,114.83,997284,AET
2016-09-20,115.29,115.45,114.61,114.63,959900,AET
2016-09-21,114.81,116.69,114.59,116.69,1760923,AET
2016-09-22,116.78,117.39,116.5,116.93,1506802,AET
2016-09-23,116.89,116.92,115.63,115.63,1815146,AET
2016-09-26,115.26,115.51,114.6,114.93,1419301,AET
2016-09-27,115.18,115.8,114.5,115.74,976259,AET
2016-09-28,116.12,116.465,115.28,116.26,1100437,AET
2016-09-29,116.04,116.04,114.79,115.03,1523505,AET
2016-09-30,115.37,116.1,114.51,115.45,1839122,AET
2016-10-03,114.92,115.48,114.37,114.72,1332624,AET
2016-10-04,114.85,115.23,114.09,114.77,1386812,AET
2016-10-05,114.8,115.22,114.1,114.98,1770848,AET
2016-10-06,115.07,115.07,113.41,113.99,1469529,AET
2016-10-07,114.31,114.66,113.14,113.72,1873315,AET
2016-10-10,114.16,114.99,114.05,114.71,1703981,AET
2016-10-11,114.32,114.45,111.83,112.07,2275295,AET
2016-10-12,112.11,112.69,109.57,110.37,5450235,AET
2016-10-13,109.85,110.25,109.2,109.78,3795784,AET
2016-10-14,110.46,111.0552,109.59,109.64,2294180,AET
2016-10-17,109.72,109.85,108.35,108.49,2461387,AET
2016-10-18,110.5,111.98,110.25,111.43,3601754,AET
2016-10-19,111.56,112.15,110.98,111.06,2518697,AET
2016-10-20,110.95,111.44,110.55,110.93,1669435,AET
2016-10-21,110.08,112.02,109.86,111.25,2409614,AET
2016-10-24,111.71,112.07,111.43,112.02,2189571,AET
2016-10-25,112.08,112.48,111.26,111.64,1988983,AET
2016-10-26,111.59,112.02,110.785,111.01,2823759,AET
2016-10-27,111.19,111.7,106.4445,110.83,4308507,AET
2016-10-28,110.27,110.4882,106.07,107.39,3994726,AET
2016-10-31,107.72,107.95,106.75,107.35,2299281,AET
2016-11-01,107.71,107.71,104.83,105.82,3165728,AET
2016-11-02,105.89,107.93,105.28,105.7,2248337,AET
2016-11-03,105.92,106.84,104.59,105.2,2548335,AET
2016-11-04,105.54,106.93,105.3897,106.1,2980086,AET
2016-11-07,107.64,110.64,107.44,109.74,3731206,AET
2016-11-08,109.29,113.14,109.12,112.77,2668867,AET
2016-11-09,111.93,118.56,110.29,118.02,7868016,AET
2016-11-10,119.11,122.14,119.11,119.9,5350913,AET
2016-11-11,122.66,124.23,119.0901,119.28,7150236,AET
2016-11-14,119.14,124.29,118.47,123.98,5106960,AET
2016-11-15,124.54,124.98,122.41,123.59,2364976,AET
2016-11-16,123.5,124.4,122.74,123.3,2522790,AET
2016-11-17,123.45,126.33,123.11,126.2,2574868,AET
2016-11-18,126.11,126.15,124.73,124.88,2848947,AET
2016-11-21,124.93,127.34,124.8,126.86,2467821,AET
2016-11-22,127.06,128.73,127.0,128.42,2852821,AET
2016-11-23,127.86,129.42,127.31,129.33,1933519,AET
2016-11-25,129.31,131.08,129.16,129.57,1281217,AET
2016-11-28,128.91,129.48,127.47,128.39,1864651,AET
2016-11-29,129.68,132.57,129.68,132.03,2914015,AET
2016-11-30,132.36,132.36,130.37,130.84,3998025,AET
2016-12-01,130.78,136.14,130.3,134.9,4291307,AET
2016-12-02,134.91,136.5,132.98,133.49,3522666,AET
2016-12-05,133.58,133.58,127.34,129.45,4283455,AET
2016-12-06,129.96,130.1,127.5,128.54,3015110,AET
2016-12-07,128.12,129.92,126.43,128.65,4004340,AET
2016-12-08,128.65,130.52,127.24,129.3,2449135,AET
2016-12-09,129.56,129.93,126.81,128.91,2069441,AET
2016-12-12,127.96,129.43,127.07,128.27,2083095,AET
2016-12-13,128.9,129.6,127.12,128.0,3121689,AET
2016-12-14,127.88,128.22,126.4,126.66,3749911,AET
2016-12-15,126.86,127.89,125.42,125.42,2453367,AET
2016-12-16,126.2,127.83,125.72,126.81,3329953,AET
2016-12-19,126.39,126.81,124.09,124.1,2498175,AET
2016-12-20,124.54,125.25,124.0,124.63,2676059,AET
2016-12-21,124.66,124.96,122.31,123.35,2778640,AET
2016-12-22,123.72,125.45,120.86,124.69,3329785,AET
2016-12-23,124.71,126.4,124.31,125.95,1345701,AET
2016-12-27,125.67,127.32,125.11,126.23,972553,AET
2016-12-28,125.96,126.89,124.52,124.58,1049525,AET
2016-12-29,124.86,125.36,124.32,124.45,1151466,AET
2016-12-30,124.56,124.74,123.17,124.01,1588055,AET
2017-01-03,124.85,124.875,120.55,122.84,4162761,AET
2017-01-04,123.04,124.26,121.35,123.98,2899577,AET
2017-01-05,124.25,126.25,124.25,124.51,2566374,AET
2017-01-06,124.49,125.79,124.03,124.26,2970031,AET
2017-01-09,123.95,124.23,121.25,123.18,2455673,AET
2017-01-10,122.46,123.73,121.6,122.67,3129144,AET
2017-01-11,122.45,123.85,121.93,122.63,2728438,AET
2017-01-12,121.86,123.52,121.5,122.64,2723069,AET
2017-01-13,122.78,123.13,122.11,122.31,2784944,AET
2017-01-17,122.35,122.35,120.01,121.04,2775527,AET
2017-01-18,121.59,121.86,119.92,120.97,4245420,AET
2017-01-19,121.0,122.92,119.27,122.56,4090671,AET
2017-01-20,122.41,123.95,121.725,122.53,3334442,AET
2017-01-23,122.45,123.85,118.0,119.2,9677557,AET
2017-01-24,118.43,118.94,116.56,117.61,6435153,AET
2017-01-25,118.04,119.62,117.13,119.14,3623432,AET
2017-01-26,119.0,119.42,117.63,117.64,2671610,AET
2017-01-27,118.15,118.39,117.13,117.45,2196820,AET
2017-01-30,117.55,117.55,116.04,116.71,3316493,AET
2017-01-31,117.49,119.93,116.37,118.61,5515224,AET
2017-02-01,118.3,122.0,118.04,121.61,6713505,AET
2017-02-02,121.29,121.68,119.79,120.45,2892238,AET
2017-02-03,120.57,122.96,120.37,122.56,3748991,AET
2017-02-06,121.82,122.5,120.12,120.79,2487565,AET
2017-02-07,120.79,121.2,119.52,120.67,2893509,AET
2017-02-08,120.42,121.44,119.51,121.33,2183019,AET
2017-02-09,121.6,121.89,120.39,121.21,2941097,AET
2017-02-10,121.72,122.06,121.01,121.69,1978174,AET
2017-02-13,121.76,122.39,121.58,122.05,2032600,AET
2017-02-14,121.61,126.87,121.6,125.81,5141330,AET
2017-02-15,125.89,128.9704,125.89,128.44,4766864,AET
2017-02-16,128.13,129.62,127.38,129.49,3817031,AET
2017-02-17,128.31,128.73,124.83,125.27,4214129,AET
2017-02-21,125.76,127.14,125.47,126.34,2746477,AET
2017-02-22,126.55,129.67,126.5,128.79,3469977,AET
2017-02-23,129.22,129.93,128.57,129.73,2535831,AET
2017-02-24,129.49,129.66,128.27,128.97,2364449,AET
2017-02-27,128.56,129.99,128.52,129.46,2366906,AET
2017-02-28,129.55,129.86,128.64,128.76,2115225,AET
2017-03-01,130.19,131.17,129.63,130.04,3883088,AET
2017-03-02,129.92,130.4,129.34,129.51,1557999,AET
2017-03-03,129.44,130.88,129.26,130.69,2093802,AET
2017-03-06,129.78,131.57,129.76,131.3,2178401,AET
2017-03-07,131.04,132.16,130.37,130.59,3074204,AET
2017-03-08,130.65,132.11,130.65,131.71,3103249,AET
2017-03-09,131.75,133.26,131.741,132.81,3740729,AET
2017-03-10,133.2,134.2,132.31,132.8,2537734,AET
2017-03-13,132.6,133.185,132.35,132.62,2416896,AET
2017-03-14,132.05,132.2847,131.18,131.96,1804559,AET
2017-03-15,132.26,134.4099,132.13,134.11,2183089,AET
2017-03-16,133.95,134.765,132.32,133.06,3096562,AET
2017-03-17,132.95,133.14,131.8,131.8,2725781,AET
2017-03-20,131.74,132.15,130.22,130.35,1679622,AET
2017-03-21,130.61,131.25,128.65,129.09,2826914,AET
2017-03-22,129.35,129.35,128.12,128.33,1953344,AET
2017-03-23,128.17,129.365,127.38,127.83,2392619,AET
2017-03-24,127.86,128.67,126.02,126.77,3055379,AET
2017-03-27,125.52,126.53,124.84,126.26,2818127,AET
2017-03-28,126.11,127.47,125.7,127.01,2184778,AET
2017-03-29,126.75,126.9,125.2367,125.73,2150789,AET
2017-03-30,125.69,128.465,125.53,126.91,2360970,AET
2017-03-31,126.71,127.66,126.0,127.55,2485324,AET
2017-04-03,127.87,129.66,127.66,128.74,3064190,AET
2017-04-04,128.48,129.3,127.2,127.85,1798367,AET
2017-04-05,128.33,129.07,127.13,127.28,2016193,AET
2017-04-06,127.08,129.0,127.08,128.84,2285085,AET
2017-04-07,128.4,129.21,127.92,128.36,1519016,AET
2017-04-10,128.53,129.95,128.28,129.3,1510414,AET
2017-04-11,128.3,129.76,128.19,129.52,1855803,AET
2017-04-12,129.78,129.78,128.41,129.08,1271128,AET
2017-04-13,128.75,129.525,128.46,128.63,1909831,AET
2017-04-17,128.65,129.55,128.03,129.31,2487134,AET
2017-04-18,130.63,130.9,127.86,128.54,1819564,AET
2017-04-19,128.94,129.84,127.94,129.26,2209201,AET
2017-04-20,129.36,132.05,128.79,131.93,3500384,AET
2017-04-21,131.65,132.3,130.495,131.18,5194583,AET
2017-04-24,132.82,133.48,132.16,132.6,2240718,AET
2017-04-25,133.35,134.57,133.1,133.83,1913305,AET
2017-04-26,134.06,135.3199,133.8,133.99,1874321,AET
2017-04-27,134.42,135.45,133.92,133.98,1779371,AET
2017-04-28,133.67,135.18,133.11,135.07,2959157,AET
2017-05-01,135.22,137.19,134.565,136.78,3608460,AET
2017-05-02,136.23,139.44,135.61,138.91,4731927,AET
2017-05-03,139.0,139.97,138.32,138.95,3365995,AET
2017-05-04,139.17,140.23,138.49,140.09,2442459,AET
2017-05-05,140.17,140.85,139.83,140.77,1466007,AET
2017-05-08,140.7,141.71,140.265,141.56,1899781,AET
2017-05-09,141.34,142.53,141.12,142.4,3930096,AET
2017-05-10,142.05,143.27,141.74,143.04,2517935,AET
2017-05-11,143.72,144.76,142.65,144.39,3038842,AET
2017-05-12,143.92,144.87,142.62,142.9,2448879,AET
2017-05-15,142.64,143.23,141.52,142.21,4289190,AET
2017-05-16,142.09,142.44,140.32,141.86,2820051,AET
2017-05-17,140.58,141.37,138.91,139.06,3733279,AET
2017-05-18,139.04,141.31,139.01,140.23,3870865,AET
2017-05-19,140.28,142.25,139.45,141.36,2601041,AET
2017-05-22,141.56,141.77,140.24,141.0,2374062,AET
2017-05-23,141.0,142.05,140.57,141.89,1599865,AET
2017-05-24,141.88,144.79,141.6,143.94,2259592,AET
2017-05-25,143.93,146.47,143.76,145.23,2075810,AET
2017-05-26,145.61,146.97,145.23,145.57,1907532,AET
2017-05-30,145.63,147.48,145.45,145.55,1746823,AET
2017-05-31,145.71,146.5,142.66,144.86,2445704,AET
2017-06-01,145.37,147.75,144.98,147.65,2426126,AET
2017-06-02,147.74,148.7,145.18,147.73,1721822,AET
2017-06-05,147.7,148.32,147.37,148.0,1571508,AET
2017-06-06,147.68,149.25,147.26,148.0,1814457,AET
2017-06-07,148.69,149.99,147.83,149.58,2074528,AET
2017-06-08,150.0,150.39,148.71,149.31,2393499,AET
2017-06-09,149.51,150.76,149.0,149.79,1934894,AET
2017-06-12,149.48,149.66,145.34,147.85,2510981,AET
2017-06-13,148.13,149.6,147.6,148.77,2051202,AET
2017-06-14,148.83,150.28,148.45,150.13,1614570,AET
2017-06-15,149.81,150.34,148.84,149.3,1556088,AET
2017-06-16,149.5,150.99,149.23,150.59,2752359,AET
2017-06-19,151.0,152.35,150.8,151.73,1561603,AET
2017-06-20,151.58,152.21,151.1001,151.6,1328714,AET
2017-06-21,151.71,152.8114,151.2501,152.1,1555155,AET
2017-06-22,152.06,155.15,152.01,152.98,2175870,AET
2017-06-23,153.02,153.5099,151.72,152.1,2015623,AET
2017-06-26,152.2,152.28,150.41,151.19,1490766,AET
2017-06-27,151.35,152.1,150.39,151.19,1578495,AET
2017-06-28,152.39,153.18,151.52,151.94,1681328,AET
2017-06-29,152.51,152.51,150.88,151.78,1410821,AET
2017-06-30,151.99,152.9,151.38,151.83,1612398,AET
2017-07-03,152.63,153.44,151.92,152.4,2199625,AET
2017-07-05,151.87,154.5,151.79,153.33,1790295,AET
2017-07-06,153.29,153.665,151.8,152.33,1545686,AET
2017-07-07,152.93,154.26,152.6,153.88,1412312,AET
2017-07-10,153.39,154.7695,153.39,154.04,1385194,AET
2017-07-11,153.47,154.56,152.55,154.04,2022936,AET
2017-07-12,153.97,155.09,153.82,154.6,1607099,AET
2017-07-13,154.81,155.59,153.71,155.04,2332480,AET
2017-07-14,154.98,155.93,154.45,155.27,1988832,AET
2017-07-17,155.46,155.81,154.65,155.0,2107387,AET
2017-07-18,154.73,155.0,152.6,153.31,2499791,AET
2017-07-19,153.25,154.94,153.25,154.24,1673791,AET
2017-07-20,154.15,155.97,153.92,155.73,1827425,AET
2017-07-21,155.63,156.49,155.24,156.31,1225161,AET
2017-07-24,156.6,156.87,155.41,156.08,1288572,AET
2017-07-25,157.15,157.555,155.99,156.25,1757627,AET
2017-07-26,155.74,156.52,155.15,155.69,2152412,AET
2017-07-27,155.4,155.56,153.05,153.9,1692056,AET
2017-07-28,154.08,155.62,153.44,155.29,1697272,AET
2017-07-31,155.58,156.04,154.24,154.31,1471415,AET
2017-08-01,156.78,157.79,156.3309,156.91,1182192,AET
2017-08-02,154.99,156.04,154.15,154.74,2524847,AET
2017-08-03,160.69,160.99,156.22,158.54,3620903,AET
2017-08-04,159.78,161.69,156.01,156.79,3112621,AET
2017-08-07,156.78,157.79,156.3309,156.99,1283443,AET
2017-08-08,156.8,157.675,155.88,156.27,1577425,AET
2017-08-09,156.23,156.6,155.09,155.58,3134715,AET
2017-08-10,154.97,155.6799,152.17,152.42,2531860,AET
2017-08-11,152.81,153.17,151.78,152.15,1791311,AET
2017-08-14,153.29,155.98,152.86,155.67,3204343,AET
2017-08-15,156.23,157.22,155.76,155.76,1697752,AET
2017-08-16,156.56,156.96,155.65,155.9,1242531,AET
2017-08-17,155.88,157.29,154.91,155.81,1818011,AET
2017-08-18,154.08,155.425,153.76,154.45,1781161,AET
2017-08-21,154.7,155.28,154.22,154.74,1295519,AET
2017-08-22,154.74,156.99,154.45,156.66,1138107,AET
2017-08-23,156.23,157.05,155.71,156.59,1324688,AET
2017-08-24,156.79,157.28,155.8,156.15,1186888,AET
2017-08-25,156.33,157.49,155.97,156.1,1041699,AET
2017-08-28,156.26,157.04,155.91,156.53,995664,AET
2017-08-29,155.59,156.61,155.34,156.42,1275576,AET
2017-08-30,156.21,157.49,156.2,156.9,879386,AET
2017-08-31,157.55,157.85,156.83,157.7,2647608,AET
2017-09-01,157.78,159.0,156.795,158.19,1140964,AET
2017-09-05,156.84,158.63,156.505,158.26,1821650,AET
2017-09-06,158.67,158.95,157.56,158.76,1558810,AET
2017-09-07,158.69,160.41,158.49,160.25,1786382,AET
2017-09-08,159.95,163.16,159.8,162.83,2081127,AET
2017-09-11,162.84,164.05,162.82,163.21,2446848,AET
2017-09-12,163.64,164.52,162.42,162.83,2148245,AET
2017-09-13,162.98,164.3,162.07,162.3,1311825,AET
2017-09-14,162.0,163.57,161.8,162.78,1419104,AET
2017-09-15,162.2,163.17,162.13,162.68,1977451,AET
2017-09-18,162.78,162.98,160.92,161.0,1606533,AET
2017-09-19,161.58,161.58,154.52,156.04,3191307,AET
2017-09-20,155.99,155.99,154.1,155.03,1624224,AET
2017-09-21,154.82,154.82,153.32,153.39,1319158,AET
2017-09-22,153.5,155.26,150.43,153.57,3404871,AET
2017-09-25,153.81,154.84,151.96,151.98,1354567,AET
2017-09-26,152.42,154.51,152.42,153.46,1926177,AET
2017-09-27,153.62,154.86,151.66,154.21,2688071,AET
2017-09-28,154.03,157.4,153.91,157.3,1684427,AET
2017-09-29,157.42,159.07,157.0,159.01,2038200,AET
2017-10-02,159.16,160.69,159.02,160.44,1313366,AET
2017-10-03,160.66,163.34,160.31,163.01,1563415,AET
2017-10-04,163.27,164.0,162.8,163.21,1102000,AET
2017-10-05,163.09,163.09,160.88,161.29,1529236,AET
2017-10-06,161.55,162.39,161.18,161.28,993378,AET
2017-10-09,161.17,161.335,157.93,158.23,1179691,AET
2017-10-10,158.14,158.29,155.75,156.1,1701181,AET
2017-10-11,155.97,157.32,154.0,156.3,2157189,AET
2017-10-12,156.45,156.55,154.11,154.49,1668700,AET
2017-10-13,151.31,153.48,149.69,153.06,2000368,AET
2017-10-16,152.3,153.04,150.9,151.44,1406331,AET
2017-10-17,150.79,156.273,150.79,155.9,1922761,AET
2017-10-18,156.37,158.48,155.81,157.43,2838210,AET
2017-10-19,157.47,158.01,155.6801,157.64,1909481,AET
2017-10-20,158.25,161.16,157.96,160.84,1781431,AET
2017-10-23,161.91,162.57,160.23,161.47,1611714,AET
2017-10-24,160.76,161.24,159.23,160.08,1805668,AET
2017-10-25,159.48,160.75,159.26,160.15,1182113,AET
2017-10-26,160.13,184.98,160.0,178.6,5340258,AET
2017-10-27,180.48,180.57,172.58,173.12,12494382,AET
2017-10-30,172.35,173.53,170.85,171.23,3123817,AET
2017-10-31,169.27,170.77,164.52,170.03,4366266,AET
2017-11-01,170.92,172.27,169.69,171.8,2368236,AET
2017-11-02,171.05,172.995,170.74,172.32,1955522,AET
2017-11-03,173.06,182.95,170.26,176.99,5653037,AET
2017-11-06,178.0,178.5,176.01,176.95,2977697,AET
2017-11-07,177.11,178.0,175.87,176.83,2216192,AET
2017-11-08,176.6,178.66,175.35,175.44,2703484,AET
2017-11-09,174.42,175.32,171.26,172.53,2139336,AET
2017-11-10,172.59,175.585,171.38,175.12,2240986,AET
2017-11-13,174.31,174.43,172.02,173.02,2193305,AET
2017-11-14,172.25,172.53,170.71,171.83,1429004,AET
2017-11-15,171.12,172.19,170.15,171.0,1719776,AET
2017-11-16,171.58,174.96,170.5,174.76,2175281,AET
2017-11-17,174.3,175.3,172.99,173.2,1754038,AET
2017-11-20,172.95,176.4,171.0,174.94,2837777,AET
2017-11-21,175.65,177.58,175.11,176.45,2194123,AET
2017-11-22,176.53,178.175,175.4,176.24,1327464,AET
2017-11-24,176.35,177.09,175.15,176.46,536797,AET
2017-11-27,175.8,176.96,174.8,176.09,1462836,AET
2017-11-28,176.41,179.25,175.03,178.84,1538715,AET
2017-11-29,177.91,180.96,177.085,179.57,1624441,AET
2017-11-30,179.9,192.37,179.041,180.18,12048175,AET
2017-12-01,181.65,182.0,176.5921,181.31,3881291,AET
2017-12-04,184.87,185.26,178.51,178.7,23978404,AET
2017-12-05,178.72,180.8,178.6,178.69,6229606,AET
2017-12-06,178.06,179.72,178.06,178.9,5898357,AET
2017-12-07,178.73,179.23,176.92,178.83,4485981,AET
2017-12-08,179.3,182.8,179.1214,182.73,4553030,AET
2017-12-11,182.97,183.3199,181.37,181.57,3404936,AET
2017-12-12,181.33,182.435,181.12,181.33,3211787,AET
2017-12-13,180.98,182.16,178.97,179.11,4735297,AET
2017-12-14,179.485,180.09,178.24,178.49,3621520,AET
2017-12-15,178.92,180.62,178.16,179.7,5656750,AET
2017-12-18,179.29,180.18,177.19,177.34,3346126,AET
2017-12-19,177.48,179.35,177.28,178.8,2972539,AET
2017-12-20,178.84,180.63,178.54,179.55,1972644,AET
2017-12-21,179.74,181.79,179.25,180.73,2284325,AET
2017-12-22,181.27,181.53,179.66,179.96,1782957,AET
2017-12-26,179.74,181.1,179.5,180.42,747408,AET
2017-12-27,180.8,180.9,179.59,180.85,989819,AET
2017-12-28,181.0,181.23,180.0,181.23,811954,AET
2017-12-29,181.36,181.6,179.9501,180.39,1359013,AET
2018-01-02,180.94,181.96,180.06,180.69,2942074,AET
2018-01-03,180.75,181.96,180.1,181.8,2332070,AET
2018-01-04,181.87,184.39,181.84,183.37,3321347,AET
2018-01-05,183.7,186.0,183.5,185.81,3674232,AET
2018-01-08,185.47,186.36,184.65,184.65,2049481,AET
2018-01-09,184.58,185.529,182.0,183.6,3756790,AET
2018-01-10,182.31,184.01,182.2,183.48,4152549,AET
2018-01-11,183.43,184.36,183.34,184.21,3596113,AET
2018-01-12,184.3,185.17,183.71,184.2,2414419,AET
2018-01-16,184.44,185.39,184.17,184.64,2335205,AET
2018-01-17,185.17,185.66,184.135,185.1,1775933,AET
2018-01-18,184.88,186.41,184.88,185.49,2219429,AET
2018-01-19,186.03,187.95,185.355,187.8,3419784,AET
2018-01-22,188.4,189.61,188.0,189.34,2576435,AET
2018-01-23,189.0,189.635,188.12,189.31,1990261,AET
2018-01-24,189.47,190.94,189.47,190.14,2464051,AET
2018-01-25,190.14,192.93,190.0,191.87,2613102,AET
2018-01-26,192.72,193.1,191.56,193.1,2742909,AET
2018-01-29,192.96,194.4,192.56,193.74,1363969,AET
2018-01-30,186.26,189.79,185.41,187.89,6423931,AET
2018-01-31,188.65,190.57,186.82,186.82,3425768,AET
2018-02-01,186.52,188.85,186.16,187.39,2596718,AET
2018-02-02,186.7,187.39,184.57,185.0,2199354,AET
2018-02-05,184.49,185.39,180.78,180.95,2996979,AET
2018-02-06,179.36,183.51,178.8,182.01,3450429,AET
2018-02-07,181.49,184.12,181.39,181.49,2123860,AET
2013-02-08,50.38,50.5,50.08,50.35,4175138,AFL
2013-02-11,50.36,50.39,50.11,50.26,3321756,AFL
2013-02-12,50.11,50.22,49.42,49.5,7704847,AFL
2013-02-13,49.43,49.54,48.49,48.65,6063028,AFL
2013-02-14,48.43,48.93,48.1724,48.83,4984415,AFL
2013-02-15,48.94,49.41,48.75,49.34,5319567,AFL
2013-02-19,49.26,49.62,48.83,49.53,4588503,AFL
2013-02-20,50.03,50.25,49.79,49.82,4685629,AFL
2013-02-21,49.83,49.83,49.1,49.58,4031127,AFL
2013-02-22,49.93,50.07,49.59,50.07,2775428,AFL
2013-02-25,50.27,50.28,48.84,48.88,3603410,AFL
2013-02-26,49.2,49.455,48.51,48.81,4689968,AFL
2013-02-27,48.86,50.08,48.78,49.93,4348020,AFL
2013-02-28,49.86,50.42,49.64,49.95,3098224,AFL
2013-03-01,50.09,50.67,49.57,50.19,3613882,AFL
2013-03-04,50.0,50.27,49.77,50.21,2608965,AFL
2013-03-05,50.6,51.25,50.52,51.01,3092878,AFL
2013-03-06,51.25,51.53,51.01,51.1,2101086,AFL
2013-03-07,51.3,51.62,50.69,51.57,3182317,AFL
2013-03-08,51.75,51.94,50.09,50.14,6912160,AFL
2013-03-11,50.1,51.05,49.99,51.05,3512633,AFL
2013-03-12,50.89,50.995,50.585,50.75,2714840,AFL
2013-03-13,50.8,50.9,50.43,50.64,2154729,AFL
2013-03-14,50.89,51.03,50.5,50.66,2662207,AFL
2013-03-15,50.66,51.09,50.52,51.08,4130277,AFL
2013-03-18,50.47,50.64,50.11,50.22,3286365,AFL
2013-03-19,50.42,50.45,49.58,49.81,3453246,AFL
2013-03-20,50.17,50.89,50.01,50.72,3326225,AFL
2013-03-21,50.51,51.35,50.25,51.06,4576228,AFL
2013-03-22,51.24,51.85,51.1,51.85,3067258,AFL
2013-03-25,51.99,51.99,51.18,51.52,2277519,AFL
2013-03-26,51.83,52.49,51.62,52.49,3886401,AFL
2013-03-27,52.08,52.12,51.65,51.91,2299698,AFL
2013-03-28,51.91,52.09,51.61,52.02,1942320,AFL
2013-04-01,52.06,52.26,51.72,52.15,2455924,AFL
2013-04-02,52.45,53.61,52.37,52.9,3661432,AFL
2013-04-03,53.0,53.0,52.46,52.7,4031499,AFL
2013-04-04,52.5,52.56,51.195,51.5,5335293,AFL
2013-04-05,50.8,50.8,49.17,49.49,6090244,AFL
2013-04-08,49.68,49.685,48.54,49.6,3879936,AFL
2013-04-09,49.58,50.11,49.36,49.75,2499390,AFL
2013-04-10,49.87,50.38,49.72,50.21,3178010,AFL
2013-04-11,50.29,50.38,49.66,49.81,2851295,AFL
2013-04-12,49.5,50.13,49.44,50.11,2203968,AFL
2013-04-15,49.92,50.1,48.95,48.97,3270849,AFL
2013-04-16,49.35,50.27,49.22,50.21,2471431,AFL
2013-04-17,49.75,49.75,48.91,49.16,3294760,AFL
2013-04-18,49.19,49.33,48.56,48.9,2459845,AFL
2013-04-19,49.15,49.502,48.99,49.39,3785982,AFL
2013-04-22,49.48,49.84,48.95,49.72,1912694,AFL
2013-04-23,49.92,50.8205,49.78,50.67,3600267,AFL
2013-04-24,50.76,51.59,50.74,51.56,3391441,AFL
2013-04-25,51.23,53.0,51.225,52.57,6327779,AFL
2013-04-26,52.89,53.31,52.69,53.2,4385311,AFL
2013-04-29,53.34,54.4,53.2,54.04,3766831,AFL
2013-04-30,54.0,54.71,53.96,54.44,3018971,AFL
2013-05-01,54.29,54.97,54.28,54.38,2195714,AFL
2013-05-02,54.64,55.1,54.38,54.94,2616892,AFL
2013-05-03,55.48,55.9,55.31,55.36,2397650,AFL
2013-05-06,55.36,55.93,55.34,55.61,1743199,AFL
2013-05-07,55.58,55.78,55.0,55.38,2786860,AFL
2013-05-08,55.28,56.04,55.2,55.91,2089584,AFL
2013-05-09,55.94,56.03,54.75,54.85,3825797,AFL
2013-05-10,54.73,54.8,53.57,53.95,4585953,AFL
2013-05-13,53.95,54.0,53.51,53.84,2872653,AFL
2013-05-14,53.95,54.63,53.9,54.56,3205392,AFL
2013-05-15,54.47,54.92,54.37,54.81,2585469,AFL
2013-05-16,54.5,54.88,54.09,54.32,2893192,AFL
2013-05-17,54.43,55.3,54.34,55.24,3543025,AFL
2013-05-20,54.77,55.89,54.77,55.58,3617243,AFL
2013-05-21,55.55,56.34,55.12,55.84,3840848,AFL
2013-05-22,56.02,56.77,55.108,55.33,3950215,AFL
2013-05-23,54.67,55.24,54.48,55.06,2643754,AFL
2013-05-24,54.84,54.98,54.02,54.95,2092417,AFL
2013-05-28,55.64,56.112,55.09,55.11,2161495,AFL
2013-05-29,54.65,55.985,54.53,55.69,2486923,AFL
2013-05-30,55.84,56.959,55.75,56.52,2253986,AFL
2013-05-31,56.45,56.9,55.69,55.69,2594588,AFL
2013-06-03,55.84,56.45,55.1,56.4,3030183,AFL
2013-06-04,56.5,56.725,55.42,55.81,2510181,AFL
2013-06-05,55.62,55.77,54.95,55.19,2408634,AFL
2013-06-06,55.17,56.75,54.77,56.57,3576740,AFL
2013-06-07,56.87,57.245,56.35,57.03,3709014,AFL
2013-06-10,57.2,57.4699,56.69,56.8,2929367,AFL
2013-06-11,56.31,56.81,56.134,56.41,3731347,AFL
2013-06-12,56.81,56.96,56.01,56.08,2391326,AFL
2013-06-13,56.1,57.63,56.058,57.46,2733448,AFL
2013-06-14,57.7,58.46,57.1623,57.51,2762234,AFL
2013-06-17,57.87,58.0499,57.34,57.58,2822798,AFL
2013-06-18,57.73,57.96,57.49,57.77,2489238,AFL
2013-06-19,57.9,58.75,57.215,57.34,3577744,AFL
2013-06-20,56.75,57.53,56.72,56.95,2865863,AFL
2013-06-21,57.57,57.57,56.37,56.66,3385458,AFL
2013-06-24,56.19,56.33,55.201,55.68,2630787,AFL
2013-06-25,56.13,57.12,55.84,56.82,2180768,AFL
2013-06-26,57.45,57.66,56.84,57.26,1602968,AFL
2013-06-27,57.65,58.32,57.41,58.2,2742675,AFL
2013-06-28,58.05,58.54,57.45,58.12,2605500,AFL
2013-07-01,58.53,58.629,57.47,57.67,2653975,AFL
2013-07-02,57.53,57.86,56.62,56.79,2692906,AFL
2013-07-03,56.46,56.75,56.08,56.6,1342368,AFL
2013-07-05,56.99,57.25,56.57,57.16,1886292,AFL
2013-07-08,57.39,58.26,57.38,58.02,2144432,AFL
2013-07-09,58.34,58.68,58.0,58.52,1911446,AFL
2013-07-10,58.38,58.7,58.09,58.5,1628129,AFL
2013-07-11,59.07,59.38,58.67,59.25,1874467,AFL
2013-07-12,59.31,59.37,58.42,59.14,1846397,AFL
2013-07-15,59.06,59.13,58.52,58.9,2087007,AFL
2013-07-16,58.93,59.33,58.92,59.18,1932559,AFL
2013-07-17,59.31,59.5695,58.93,59.05,1315161,AFL
2013-07-18,59.35,59.63,59.075,59.33,1909943,AFL
2013-07-19,59.44,59.49,58.67,59.39,3450045,AFL
2013-07-22,59.41,60.325,59.28,60.18,1756210,AFL
2013-07-23,60.37,60.5,59.57,59.72,2382336,AFL
2013-07-24,59.98,61.29,58.8921,60.9,4728870,AFL
2013-07-25,60.67,60.69,59.75,60.46,2499447,AFL
2013-07-26,60.21,61.12,59.71,61.09,1980165,AFL
2013-07-29,61.07,61.3499,60.59,61.01,1417183,AFL
2013-07-30,61.19,61.47,60.76,60.85,1815230,AFL
2013-07-31,60.79,62.549,60.02,61.68,3663288,AFL
2013-08-01,62.39,63.63,62.21,63.54,2875069,AFL
2013-08-02,63.37,63.37,62.08,62.26,2201799,AFL
2013-08-05,62.38,62.51,61.82,62.09,1954424,AFL
2013-08-06,62.04,62.38,61.31,61.71,1823858,AFL
2013-08-07,61.39,61.55,61.1,61.28,1418665,AFL
2013-08-08,61.46,62.16,61.0,61.91,2086404,AFL
2013-08-09,61.8,62.03,61.245,61.52,2013425,AFL
2013-08-12,60.98,61.621,60.94,61.53,1714611,AFL
2013-08-13,61.55,62.05,61.21,61.95,1536417,AFL
2013-08-14,61.89,61.98,61.38,61.68,1651985,AFL
2013-08-15,60.96,61.14,60.17,60.39,2437938,AFL
2013-08-16,60.23,60.8,60.11,60.54,2546556,AFL
2013-08-19,60.0,60.16,59.47,59.49,2132913,AFL
2013-08-20,59.49,60.02,59.03,59.82,1207122,AFL
2013-08-21,59.79,59.79,58.98,59.27,1719008,AFL
2013-08-22,59.52,60.18,59.41,59.94,1239818,AFL
2013-08-23,60.04,60.22,59.53,59.83,1267780,AFL
2013-08-26,59.88,60.0499,59.36,59.37,1191603,AFL
2013-08-27,58.69,58.73,57.75,57.76,2194504,AFL
2013-08-28,57.89,58.39,57.74,57.77,1632344,AFL
2013-08-29,57.75,58.439,57.36,57.92,1349170,AFL
2013-08-30,58.08,58.205,57.545,57.79,1776870,AFL
2013-09-03,58.52,59.15,57.62,58.16,1437678,AFL
2013-09-04,58.25,59.385,58.121,58.95,1590968,AFL
2013-09-05,58.89,59.32,58.768,58.92,1068017,AFL
2013-09-06,59.02,59.02,57.76,58.38,1471719,AFL
2013-09-09,58.52,59.05,58.381,59.05,1641335,AFL
2013-09-10,59.45,60.05,59.26,59.92,1755982,AFL
2013-09-11,59.95,60.95,59.844,60.82,2182243,AFL
2013-09-12,60.9,61.18,60.51,60.87,1702915,AFL
2013-09-13,61.06,61.16,60.87,61.04,1904026,AFL
2013-09-16,62.02,62.125,61.67,61.87,2155252,AFL
2013-09-17,61.87,62.2999,61.83,62.22,1361630,AFL
2013-09-18,62.1,62.96,61.87,62.87,2790755,AFL
2013-09-19,62.96,63.0,61.94,62.16,2967163,AFL
2013-09-20,62.27,62.66,62.01,62.32,2580185,AFL
2013-09-23,62.01,62.45,61.76,62.01,1906877,AFL
2013-09-24,61.93,62.52,61.89,62.02,2560333,AFL
2013-09-25,62.15,62.46,61.9,62.21,1436844,AFL
2013-09-26,62.16,62.65,62.09,62.51,1438157,AFL
2013-09-27,62.08,62.49,61.95,62.21,1689058,AFL
2013-09-30,61.52,62.21,61.29,61.99,2110001,AFL
2013-10-01,62.61,63.43,62.6,63.42,2168215,AFL
2013-10-02,62.99,63.21,62.53,63.21,2030584,AFL
2013-10-03,62.91,63.19,62.18,62.91,1723305,AFL
2013-10-04,62.82,63.94,62.78,63.73,1574642,AFL
2013-10-07,63.17,63.48,62.92,62.92,1204668,AFL
2013-10-08,62.84,63.115,62.11,62.15,1855963,AFL
2013-10-09,62.27,62.54,61.96,62.28,1445294,AFL
2013-10-10,63.04,63.65,62.96,63.61,1601371,AFL
2013-10-11,63.63,64.5,63.46,64.48,1767697,AFL
2013-10-14,64.05,64.6499,63.61,64.49,1131532,AFL
2013-10-15,64.21,64.78,64.1,64.33,1861307,AFL
2013-10-16,64.79,65.7301,64.59,65.64,2427046,AFL
2013-10-17,65.48,66.18,65.32,66.11,1598910,AFL
2013-10-18,66.15,66.15,64.95,65.78,3546339,AFL
2013-10-21,65.46,65.87,65.06,65.5,2044144,AFL
2013-10-22,65.78,66.51,65.76,66.06,1711936,AFL
2013-10-23,65.95,66.01,65.125,65.61,1257190,AFL
2013-10-24,65.85,66.18,65.31,66.14,1305202,AFL
2013-10-25,66.1,66.33,65.85,66.3,1710552,AFL
2013-10-28,66.24,66.79,65.98,66.47,1634224,AFL
2013-10-29,66.68,67.0,66.51,67.0,1910681,AFL
2013-10-30,64.68,65.78,64.01,65.02,6336691,AFL
2013-10-31,64.77,65.33,64.65,64.98,3363833,AFL
2013-11-01,65.17,65.45,64.9,65.1,2028762,AFL
2013-11-04,65.01,65.15,64.49,65.06,2504879,AFL
2013-11-05,65.0,65.06,64.38,64.45,2310928,AFL
2013-11-06,64.58,65.04,64.48,64.82,1797745,AFL
2013-11-07,64.92,65.58,64.22,64.26,2228974,AFL
2013-11-08,64.44,65.82,64.37,65.75,2730965,AFL
2013-11-11,65.57,65.985,65.5,65.68,1395951,AFL
2013-11-12,65.4,65.79,64.99,65.25,1709445,AFL
2013-11-13,65.39,66.27,65.24,66.27,2086357,AFL
2013-11-14,66.28,67.5,66.2,67.47,2148795,AFL
2013-11-15,67.2,67.515,66.42,67.48,2768841,AFL
2013-11-18,67.19,67.475,66.77,66.9,2248595,AFL
2013-11-19,66.9,67.01,66.22,66.28,1649005,AFL
2013-11-20,66.34,66.58,66.03,66.21,1378870,AFL
2013-11-21,66.22,66.79,66.08,66.54,1922675,AFL
2013-11-22,66.23,66.69,66.19,66.57,1379367,AFL
2013-11-25,66.5,66.81,66.11,66.22,1091451,AFL
2013-11-26,66.25,66.78,66.25,66.44,1612410,AFL
2013-11-27,66.67,66.7,66.26,66.44,1170216,AFL
2013-11-29,66.56,66.96,66.35,66.37,941008,AFL
2013-12-02,66.35,67.23,66.115,66.25,1887191,AFL
2013-12-03,66.02,66.31,65.13,65.54,2297959,AFL
2013-12-04,65.52,66.1397,65.22,65.71,1674556,AFL
2013-12-05,65.45,66.35,65.35,65.7,1938857,AFL
2013-12-06,66.42,66.73,66.105,66.64,1460061,AFL
2013-12-09,66.58,66.81,66.24,66.45,1693417,AFL
2013-12-10,66.22,66.39,66.0,66.27,1694003,AFL
2013-12-11,66.25,66.25,65.59,65.72,1913656,AFL
2013-12-12,65.82,65.992,65.54,65.64,2286007,AFL
2013-12-13,65.92,66.25,65.61,65.96,1316282,AFL
2013-12-16,66.18,66.62,65.97,66.36,1452140,AFL
2013-12-17,66.37,66.44,65.87,66.01,1446799,AFL
2013-12-18,66.27,66.68,65.47,66.59,3184709,AFL
2013-12-19,66.24,66.4,65.9,66.0,2468104,AFL
2013-12-20,65.92,66.5,65.55,65.65,4240436,AFL
2013-12-23,66.09,66.6,65.99,66.35,2238281,AFL
2013-12-24,66.23,66.54,66.15,66.48,884136,AFL
2013-12-26,66.41,67.43,66.32,67.11,1313524,AFL
2013-12-27,67.15,67.38,66.87,67.25,990723,AFL
2013-12-30,67.25,67.62,66.65,66.69,1950560,AFL
2013-12-31,66.87,67.01,66.5801,66.8,1210107,AFL
2014-01-02,66.63,66.694,65.81,65.96,1914657,AFL
2014-01-03,66.08,66.54,66.045,66.15,1279123,AFL
2014-01-06,66.2,66.275,64.32,64.88,4244179,AFL
2014-01-07,65.03,65.53,64.866,65.09,1913102,AFL
2014-01-08,64.98,65.17,64.41,64.63,1726374,AFL
2014-01-09,64.69,64.85,64.09,64.27,2311941,AFL
2014-01-10,64.58,65.26,64.1,65.17,1837151,AFL
2014-01-13,64.83,65.01,64.0,64.1,2409756,AFL
2014-01-14,64.39,64.81,64.22,64.7,1777827,AFL
2014-01-15,64.71,65.11,64.6804,64.94,2019858,AFL
2014-01-16,64.79,65.15,64.55,64.83,1658315,AFL
2014-01-17,64.81,65.47,64.62,64.71,2144405,AFL
2014-01-21,64.92,65.28,64.41,64.83,2177577,AFL
2014-01-22,64.86,64.99,64.25,64.4,1396094,AFL
2014-01-23,64.2,64.3,63.26,63.56,2022913,AFL
2014-01-24,63.29,63.61,62.29,62.29,3201587,AFL
2014-01-27,62.18,62.57,61.34,61.79,2818306,AFL
2014-01-28,61.84,62.535,61.84,62.45,1788227,AFL
2014-01-29,61.74,62.851,61.73,62.12,2498195,AFL
2014-01-30,62.55,63.35,62.45,63.2,1574017,AFL
2014-01-31,62.24,63.35,62.02,62.78,2203416,AFL
2014-02-03,62.86,62.92,60.69,60.72,3034391,AFL
2014-02-04,60.98,61.64,60.81,61.47,2437015,AFL
2014-02-05,61.9,62.31,60.451,61.76,2716196,AFL
2014-02-06,61.6,62.0,61.37,61.73,2172052,AFL
2014-02-07,61.77,62.79,61.48,62.68,2330131,AFL
2014-02-10,62.51,63.0,62.15,62.43,1873975,AFL
2014-02-11,62.42,62.62,61.79,62.41,2349977,AFL
2014-02-12,62.33,62.95,62.3,62.75,1617949,AFL
2014-02-13,62.18,62.82,62.0,62.79,1303411,AFL
2014-02-14,62.67,63.25,62.66,63.13,1491438,AFL
2014-02-18,63.09,63.15,62.84,63.03,1389818,AFL
2014-02-19,62.74,63.65,62.4,62.44,1585723,AFL
2014-02-20,62.57,63.06,62.34,62.92,1529910,AFL
2014-02-21,62.97,63.0,62.13,62.32,2372264,AFL
2014-02-24,62.26,62.88,62.26,62.3,1881217,AFL
2014-02-25,62.33,62.84,62.15,62.52,1827727,AFL
2014-02-26,62.78,62.99,62.4101,62.6,1480415,AFL
2014-02-27,62.5,63.4,62.49,63.38,1530491,AFL
2014-02-28,63.39,64.48,63.38,64.08,2534738,AFL
2014-03-03,63.37,64.3,63.0,64.02,2119242,AFL
2014-03-04,64.58,65.28,64.44,65.13,2138219,AFL
2014-03-05,64.97,65.09,64.59,65.01,1428406,AFL
2014-03-06,65.11,65.62,65.09,65.22,1356258,AFL
2014-03-07,65.57,66.006,65.29,65.61,1365561,AFL
2014-03-10,65.62,65.88,65.2,65.54,1093978,AFL
2014-03-11,65.66,65.66,64.73,64.95,1509701,AFL
2014-03-12,64.61,65.05,64.5,64.89,1006590,AFL
2014-03-13,65.08,65.2,64.026,64.18,1527783,AFL
2014-03-14,64.07,64.59,63.9,64.11,1183167,AFL
2014-03-17,64.44,64.61,63.66,63.82,1764335,AFL
2014-03-18,64.02,64.58,63.98,64.31,1105238,AFL
2014-03-19,64.34,64.45,63.0001,63.36,2151257,AFL
2014-03-20,63.23,63.65,62.94,63.21,2886096,AFL
2014-03-21,63.35,63.54,62.93,62.98,5794050,AFL
2014-03-24,63.23,63.49,62.69,62.69,2201562,AFL
2014-03-25,63.06,63.39,62.85,62.94,1853275,AFL
2014-03-26,63.37,63.44,62.68,62.71,1992364,AFL
2014-03-27,62.66,62.71,62.1,62.27,1569002,AFL
2014-03-28,62.46,63.15,62.3501,62.66,1235067,AFL
2014-03-31,63.06,63.22,62.8,63.04,1767182,AFL
2014-04-01,63.47,63.62,63.01,63.32,1683136,AFL
2014-04-02,63.04,63.84,62.93,63.46,1312109,AFL
2014-04-03,63.79,64.18,63.57,64.02,1308999,AFL
2014-04-04,64.36,64.47,63.22,63.28,1339084,AFL
2014-04-07,63.23,63.28,61.72,61.72,1803516,AFL
2014-04-08,61.5,62.52,61.19,62.35,1870690,AFL
2014-04-09,62.65,63.08,62.08,62.99,1732586,AFL
2014-04-10,63.04,63.38,61.76,61.76,2468351,AFL
2014-04-11,61.41,62.29,60.79,60.83,3058663,AFL
2014-04-14,61.49,61.8,60.6,61.19,3399121,AFL
2014-04-15,61.29,61.81,60.87,61.63,1438174,AFL
2014-04-16,62.14,62.63,61.995,62.61,1615684,AFL
2014-04-17,62.52,63.23,62.52,63.05,1558786,AFL
2014-04-21,62.65,62.96,62.51,62.69,1147090,AFL
2014-04-22,62.65,63.05,62.31,62.78,1644551,AFL
2014-04-23,62.79,62.9,62.446,62.7,1468570,AFL
2014-04-24,62.92,62.92,61.84,62.16,2072921,AFL
2014-04-25,62.01,62.13,61.549,61.84,1745664,AFL
2014-04-28,62.23,62.36,61.14,61.85,2111093,AFL
2014-04-29,62.14,63.5,62.12,63.36,3704844,AFL
2014-04-30,62.0,62.91,61.86,62.72,2500065,AFL
2014-05-01,62.69,63.49,62.43,63.17,1670655,AFL
2014-05-02,63.18,63.53,62.7,63.15,1523278,AFL
2014-05-05,62.8,63.019,62.45,62.68,1422240,AFL
2014-05-06,62.28,62.4,61.83,61.85,1701992,AFL
2014-05-07,62.11,62.61,61.94,62.59,1583730,AFL
2014-05-08,62.53,63.25,62.5,63.02,1417141,AFL
2014-05-09,62.97,63.17,62.47,62.98,1003943,AFL
2014-05-12,63.16,63.385,62.92,63.34,1389360,AFL
2014-05-13,63.45,63.905,63.25,63.73,1595278,AFL
2014-05-14,63.53,63.59,62.81,62.9,2011461,AFL
2014-05-15,62.52,62.61,61.25,61.89,2109887,AFL
2014-05-16,61.85,61.85,60.98,61.46,2678536,AFL
2014-05-19,60.92,62.3,60.91,62.15,1703545,AFL
2014-05-20,62.09,62.13,61.07,61.59,1592154,AFL
2014-05-21,61.93,62.24,61.69,62.17,1116322,AFL
2014-05-22,62.05,62.05,61.24,61.86,1733351,AFL
2014-05-23,61.2,61.68,61.03,61.31,1697250,AFL
2014-05-27,61.24,61.88,61.0,61.34,2045350,AFL
2014-05-28,61.35,61.52,60.87,60.95,2193913,AFL
2014-05-29,61.05,61.59,60.94,61.44,1964262,AFL
2014-05-30,61.43,61.51,61.07,61.23,1870224,AFL
2014-06-02,61.5,61.88,61.2,61.47,1269472,AFL
2014-06-03,61.47,61.68,61.24,61.41,2097922,AFL
2014-06-04,61.44,62.32,61.44,61.93,1682238,AFL
2014-06-05,61.98,62.05,61.61,61.95,1793776,AFL
2014-06-06,62.02,62.78,61.92,62.53,1692781,AFL
2014-06-09,62.45,63.49,62.41,63.07,2541192,AFL
2014-06-10,63.03,63.52,62.87,63.29,2562664,AFL
2014-06-11,62.91,63.18,62.4,62.4,1796937,AFL
2014-06-12,62.4,62.59,61.89,62.08,1411748,AFL
2014-06-13,62.09,62.48,61.82,61.96,1232027,AFL
2014-06-16,61.81,62.35,61.64,62.14,1841171,AFL
2014-06-17,61.98,63.16,61.92,62.96,1610093,AFL
2014-06-18,63.1,63.12,62.65,63.03,1428874,AFL
2014-06-19,63.05,63.06,62.54,62.82,1337188,AFL
2014-06-20,63.02,63.355,62.74,63.1,1757177,AFL
2014-06-23,63.19,63.2199,62.68,62.95,1472931,AFL
2014-06-24,62.81,63.07,62.45,62.47,1122965,AFL
2014-06-25,62.12,62.62,62.07,62.6,1156405,AFL
2014-06-26,62.54,62.7,61.98,62.63,1054775,AFL
2014-06-27,62.49,62.85,62.25,62.72,2175914,AFL
2014-06-30,62.53,62.82,62.15,62.25,1626884,AFL
2014-07-01,62.26,62.95,62.26,62.66,1194286,AFL
2014-07-02,62.81,63.14,62.335,62.53,1411715,AFL
2014-07-03,62.85,63.55,62.75,63.29,1188340,AFL
2014-07-07,63.16,63.44,62.76,63.42,1991159,AFL
2014-07-08,63.4,63.4,62.69,62.82,2013031,AFL
2014-07-09,62.93,63.15,62.75,62.92,1150147,AFL
2014-07-10,62.13,62.65,62.13,62.42,1347128,AFL
2014-07-11,62.24,62.74,62.07,62.66,1109408,AFL
2014-07-14,63.02,63.26,62.64,62.8,1231961,AFL
2014-07-15,62.72,63.18,62.53,62.84,1420365,AFL
2014-07-16,63.14,63.23,62.62,63.11,1330618,AFL
2014-07-17,63.15,64.2,62.79,63.18,1990238,AFL
2014-07-18,63.37,63.79,63.05,63.71,1830086,AFL
2014-07-21,63.46,63.93,63.345,63.59,1190723,AFL
2014-07-22,63.69,63.91,63.485,63.62,1010936,AFL
2014-07-23,63.65,63.8,63.23,63.59,857726,AFL
2014-07-24,63.74,64.02,63.53,63.93,986896,AFL
2014-07-25,63.9,64.11,63.36,63.59,1204121,AFL
2014-07-28,61.38,61.8,60.53,61.38,4202602,AFL
2014-07-29,63.6,63.69,62.69,63.14,2313492,AFL
2014-07-30,61.38,61.8,60.53,61.38,4209255,AFL
2014-07-31,60.93,61.195,59.64,59.74,3268182,AFL
2014-08-01,59.12,59.17,58.5201,59.03,2241328,AFL
2014-08-04,59.12,59.17,58.5201,59.03,2241328,AFL
2014-08-05,58.94,59.29,58.51,58.67,1825714,AFL
2014-08-06,58.61,59.23,58.61,59.02,1545257,AFL
2014-08-07,59.23,59.56,58.5649,58.68,1775140,AFL
2014-08-08,58.8,59.215,58.52,59.19,1429664,AFL
2014-08-11,59.22,59.48,58.8701,59.2,1480248,AFL
2014-08-12,59.06,59.47,59.06,59.33,1481302,AFL
2014-08-13,59.5,59.73,59.25,59.64,1849630,AFL
2014-08-14,59.65,60.18,59.6,60.11,1262295,AFL
2014-08-15,60.34,60.419,59.43,60.1,2207073,AFL
2014-08-18,60.01,60.95,59.98,60.92,3525353,AFL
2014-08-19,60.85,60.95,60.61,60.87,2218244,AFL
2014-08-20,60.7,61.11,60.5905,60.93,3435550,AFL
2014-08-21,60.98,61.45,60.65,61.01,3928680,AFL
2014-08-22,61.07,61.18,60.51,60.55,1646858,AFL
2014-08-25,60.92,61.16,60.61,60.84,1183218,AFL
2014-08-26,60.89,61.3,60.89,61.04,1007433,AFL
2014-08-27,61.3,61.6399,61.09,61.39,1193400,AFL
2014-08-28,61.11,61.5,60.82,61.24,1071785,AFL
2014-08-29,61.27,61.48,61.09,61.24,1397821,AFL
2014-09-02,61.62,61.76,61.07,61.26,2057369,AFL
2014-09-03,61.62,61.635,61.0232,61.08,1809528,AFL
2014-09-04,61.3,61.65,61.07,61.24,1207109,AFL
2014-09-05,61.01,61.48,61.0,61.46,1069380,AFL
2014-09-08,61.42,61.51,60.87,61.05,1205358,AFL
2014-09-09,61.06,61.075,60.39,60.52,2392399,AFL
2014-09-10,60.56,60.85,59.57,59.84,2695354,AFL
2014-09-11,59.57,59.89,59.5,59.79,2176935,AFL
2014-09-12,59.85,60.13,59.39,59.79,2074720,AFL
2014-09-15,59.79,60.03,59.35,59.84,1292355,AFL
2014-09-16,59.46,59.66,58.78,58.94,4585524,AFL
2014-09-17,59.03,59.03,58.28,58.33,3897582,AFL
2014-09-18,58.52,58.86,58.52,58.69,2751684,AFL
2014-09-19,58.81,59.0,58.105,58.4,4438532,AFL
2014-09-22,58.41,58.61,58.25,58.54,2577807,AFL
2014-09-23,58.47,58.55,57.86,57.86,2237477,AFL
2014-09-24,57.93,58.7,57.93,58.62,1942644,AFL
2014-09-25,58.32,58.52,57.86,58.08,2701505,AFL
2014-09-26,58.11,58.69,57.99,58.5,1849468,AFL
2014-09-29,57.91,58.595,57.7,58.47,1498540,AFL
2014-09-30,58.4,58.56,58.07,58.25,3134377,AFL
2014-10-01,58.01,58.048,57.4,57.56,4170184,AFL
2014-10-02,57.56,57.83,57.14,57.67,2555731,AFL
2014-10-03,57.96,58.22,57.615,57.84,2061855,AFL
2014-10-06,58.13,58.41,57.56,57.8,1506332,AFL
2014-10-07,57.59,57.94,57.06,57.08,2239960,AFL
2014-10-08,57.17,57.82,56.59,57.8,2557399,AFL
2014-10-09,57.69,57.77,56.85,56.93,2656253,AFL
2014-10-10,56.91,57.42,56.5,56.52,1781724,AFL
2014-10-13,56.46,56.77,55.94,56.0,2190162,AFL
2014-10-14,56.05,57.15,56.011,56.84,2568841,AFL
2014-10-15,56.01,56.54,55.03,55.8,4302228,AFL
2014-10-16,55.02,56.17,54.99,55.86,4166970,AFL
2014-10-17,56.54,57.04,56.14,57.01,5233930,AFL
2014-10-20,56.89,57.24,56.55,57.22,1798912,AFL
2014-10-21,57.71,58.25,57.486,58.17,1821525,AFL
2014-10-22,58.14,58.41,57.67,57.68,1629516,AFL
2014-10-23,58.3,58.38,57.94,58.08,2033557,AFL
2014-10-24,58.02,58.6256,57.87,58.54,1066403,AFL
2014-10-27,58.34,58.8955,58.19,58.75,1642875,AFL
2014-10-28,58.92,59.56,58.76,59.54,1698550,AFL
2014-10-29,59.71,59.81,59.17,59.79,2357396,AFL
2014-10-30,59.6,60.26,59.38,60.04,2493203,AFL
2014-10-31,60.5,60.72,59.33,59.73,4418106,AFL
2014-11-03,59.86,59.96,59.15,59.33,3310067,AFL
2014-11-04,59.25,59.82,59.11,59.48,2554619,AFL
2014-11-05,59.71,59.81,59.17,59.79,2357396,AFL
2014-11-06,59.79,59.79,59.19,59.53,2025872,AFL
2014-11-07,58.84,59.05,58.58,58.89,3112863,AFL
2014-11-10,58.8,59.13,58.6834,59.06,1881982,AFL
2014-11-11,59.18,59.42,58.895,59.04,1990176,AFL
2014-11-12,58.7,59.24,58.54,59.21,1700462,AFL
2014-11-13,59.22,59.41,58.915,59.14,1610248,AFL
2014-11-14,59.08,59.4,58.97,59.31,2109615,AFL
2014-11-17,58.77,59.15,58.43,59.13,2223252,AFL
2014-11-18,59.14,59.28,58.95,59.1,1852004,AFL
2014-11-19,59.1,59.16,58.86,59.06,1489185,AFL
2014-11-20,58.67,59.13,58.55,59.0,1710444,AFL
2014-11-21,59.68,59.97,59.57,59.76,2339399,AFL
2014-11-24,60.0,60.25,59.785,60.21,1864201,AFL
2014-11-25,60.2,60.3,60.0,60.0,2591198,AFL
2014-11-26,60.0,60.12,59.52,59.68,1431074,AFL
2014-11-28,59.83,60.08,59.67,59.73,1045061,AFL
2014-12-01,59.58,59.61,59.1,59.27,1769142,AFL
2014-12-02,59.31,59.68,59.26,59.62,1608227,AFL
2014-12-03,59.58,60.03,59.37,59.7,1431028,AFL
2014-12-04,59.72,59.72,59.0,59.43,1495994,AFL
2014-12-05,59.53,59.75,59.26,59.51,1923528,AFL
2014-12-08,59.5,60.19,59.27,59.98,2202640,AFL
2014-12-09,59.29,59.8,59.1,59.79,2295868,AFL
2014-12-10,59.51,60.22,59.4,59.44,3106723,AFL
2014-12-11,59.53,59.95,59.445,59.57,2053465,AFL
2014-12-12,59.09,59.44,58.25,58.28,2811467,AFL
2014-12-15,58.39,58.52,57.37,57.53,2896499,AFL
2014-12-16,57.21,58.82,57.05,57.81,3327325,AFL
2014-12-17,58.04,59.16,57.97,59.07,2979019,AFL
2014-12-18,59.75,60.32,59.5,60.32,2400337,AFL
2014-12-19,60.28,61.34,60.27,61.18,3442476,AFL
2014-12-22,61.33,61.67,61.15,61.66,2460868,AFL
2014-12-23,61.72,62.16,61.54,61.94,1631524,AFL
2014-12-24,62.0,62.3,61.67,61.94,809825,AFL
2014-12-26,62.0,62.21,61.89,61.94,932686,AFL
2014-12-29,61.91,62.46,61.71,62.0,1173584,AFL
2014-12-30,61.75,62.3,61.62,61.98,968542,AFL
2014-12-31,62.06,62.17,61.05,61.09,1636772,AFL
2015-01-02,61.5,61.61,60.66,61.08,1423087,AFL
2015-01-05,60.44,60.55,59.24,59.48,2383572,AFL
2015-01-06,59.41,59.55,58.791,58.95,2909468,AFL
2015-01-07,59.45,59.957,59.09,59.32,1826995,AFL
2015-01-08,59.74,60.315,59.46,59.9,2293811,AFL
2015-01-09,60.06,60.17,58.55,58.63,2996808,AFL
2015-01-12,58.61,58.75,57.94,58.29,1786618,AFL
2015-01-13,58.69,59.06,57.6,58.0,1670523,AFL
2015-01-14,57.2,57.97,56.97,57.55,2151847,AFL
2015-01-15,57.35,58.27,57.3,57.36,2289849,AFL
2015-01-16,57.29,58.2,57.17,58.18,1845452,AFL
2015-01-20,58.38,58.4999,57.485,58.01,2006846,AFL
2015-01-21,57.79,58.22,57.46,58.1,2869145,AFL
2015-01-22,58.36,59.24,58.02,59.15,1849455,AFL
2015-01-23,59.2,59.22,58.7,58.73,1474528,AFL
2015-01-26,58.6,59.19,58.3516,59.02,1408305,AFL
2015-01-27,58.52,58.9,58.13,58.51,1835854,AFL
2015-01-28,58.81,58.97,57.34,57.36,2388973,AFL
2015-01-29,57.42,57.82,56.95,57.65,1550584,AFL
2015-01-30,57.1,58.07,56.91,57.08,2371311,AFL
2015-02-02,56.9,58.27,56.41,58.17,2149261,AFL
2015-02-03,58.55,59.16,58.36,59.09,2405370,AFL
2015-02-04,60.02,61.28,60.02,60.68,3444086,AFL
2015-02-05,60.32,61.03,60.24,60.98,2738296,AFL
2015-02-06,61.16,61.49,60.86,61.28,2347689,AFL
2015-02-09,60.94,61.49,60.7601,61.14,1810720,AFL
2015-02-10,61.17,61.58,60.89,61.45,1677607,AFL
2015-02-11,61.46,62.0,61.3,61.83,2284356,AFL
2015-02-12,61.48,62.06,61.37,61.8,2545419,AFL
2015-02-13,61.76,62.23,61.51,62.13,2628285,AFL
2015-02-17,61.92,62.66,61.69,62.35,1880057,AFL
2015-02-18,62.08,62.27,61.65,61.75,1290526,AFL
2015-02-19,61.63,62.0,61.44,61.78,1058480,AFL
2015-02-20,61.34,62.14,61.02,62.13,1582896,AFL
2015-02-23,61.88,61.88,61.23,61.43,1830614,AFL
2015-02-24,61.39,62.15,61.33,62.06,2270131,AFL
2015-02-25,62.06,62.19,61.73,61.95,1938603,AFL
2015-02-26,61.94,62.23,61.78,62.18,1911165,AFL
2015-02-27,62.16,62.74,61.95,62.25,2354819,AFL
2015-03-02,62.19,62.67,62.0201,62.57,1469754,AFL
2015-03-03,62.33,62.69,62.15,62.28,1533042,AFL
2015-03-04,61.86,62.5,61.72,62.35,1840238,AFL
2015-03-05,62.55,62.93,62.25,62.8,2043393,AFL
2015-03-06,62.8,63.35,62.07,62.16,3229669,AFL
2015-03-09,62.36,62.48,62.21,62.3,2164237,AFL
2015-03-10,61.82,62.17,61.05,61.05,2938884,AFL
2015-03-11,61.27,61.64,61.164,61.49,1914590,AFL
2015-03-12,61.9,62.675,61.86,62.65,1621932,AFL
2015-03-13,62.44,62.62,61.62,62.13,1687916,AFL
2015-03-16,62.42,63.23,62.39,62.96,1873377,AFL
2015-03-17,62.52,63.0102,62.46,62.88,1680434,AFL
2015-03-18,62.71,63.91,62.42,63.62,2891258,AFL
2015-03-19,63.42,63.49,62.53,63.09,1724264,AFL
2015-03-20,63.32,64.08,63.09,63.89,4412971,AFL
2015-03-23,63.95,64.62,63.86,63.86,2536121,AFL
2015-03-24,63.81,64.12,63.55,63.6,1641528,AFL
2015-03-25,63.53,63.75,63.18,63.35,2277565,AFL
2015-03-26,63.26,63.72,62.94,63.5,2285178,AFL
2015-03-27,63.5,63.62,63.03,63.55,1730648,AFL
2015-03-30,63.71,64.36,63.63,64.2,1740528,AFL
2015-03-31,63.8,64.2075,63.55,64.01,1819698,AFL
2015-04-01,63.87,63.94,63.31,63.57,1691863,AFL
2015-04-02,63.5,63.895,63.32,63.58,1779634,AFL
2015-04-06,63.1,64.42,63.1,63.97,1712748,AFL
2015-04-07,64.17,64.32,63.76,63.79,1244114,AFL
2015-04-08,63.93,64.372,63.644,64.24,1332495,AFL
2015-04-09,64.22,64.74,63.99,64.53,1439487,AFL
2015-04-10,64.53,64.63,64.28,64.52,1176166,AFL
2015-04-13,64.33,64.905,64.23,64.37,1709124,AFL
2015-04-14,64.41,64.865,64.26,64.56,1214582,AFL
2015-04-15,64.63,65.1,64.546,64.72,1288692,AFL
2015-04-16,64.68,64.81,64.35,64.48,1447490,AFL
2015-04-17,64.17,64.26,63.601,63.98,1634103,AFL
2015-04-20,64.33,64.69,64.25,64.45,930675,AFL
2015-04-21,64.62,64.81,63.43,63.86,1405288,AFL
2015-04-22,64.05,64.16,63.46,64.07,1246318,AFL
2015-04-23,63.84,64.4155,63.73,64.17,1261227,AFL
2015-04-24,64.28,64.41,63.93,64.19,1431640,AFL
2015-04-27,64.32,64.52,63.94,64.02,1456860,AFL
2015-04-28,63.89,64.535,63.64,64.42,1526650,AFL
2015-04-29,63.09,64.21,62.14,63.86,3878243,AFL
2015-04-30,63.64,64.0887,62.99,63.04,3283962,AFL
2015-05-01,63.42,63.67,62.8,63.11,2377648,AFL
2015-05-04,63.37,63.8,63.3,63.52,1676702,AFL
2015-05-05,63.37,64.205,63.18,63.73,2183280,AFL
2015-05-06,64.1,64.3,63.15,63.54,1837141,AFL
2015-05-07,63.64,64.22,63.37,63.75,2364352,AFL
2015-05-08,63.99,64.31,63.68,64.22,1633671,AFL
2015-05-11,64.08,64.42,63.87,63.89,1979257,AFL
2015-05-12,63.73,63.83,63.32,63.37,2029974,AFL
2015-05-13,63.31,63.84,63.2401,63.6,1647823,AFL
2015-05-14,63.89,64.08,63.62,63.77,1588598,AFL
2015-05-15,63.71,63.92,63.2,63.67,1925475,AFL
2015-05-18,63.3,64.065,63.28,63.93,1634863,AFL
2015-05-19,64.1,64.52,63.8,64.25,2173157,AFL
2015-05-20,64.18,65.06,63.92,64.71,2403335,AFL
2015-05-21,64.45,64.53,62.83,62.89,4868201,AFL
2015-05-22,62.74,63.48,62.54,62.71,2896259,AFL
2015-05-26,62.49,62.57,61.63,61.74,3907562,AFL
2015-05-27,62.04,62.825,61.91,62.46,2427039,AFL
2015-05-28,62.26,62.62,61.96,62.56,1662833,AFL
2015-05-29,62.64,62.68,62.05,62.22,2244078,AFL
2015-06-01,62.5,62.63,61.975,62.1,2343054,AFL
2015-06-02,62.09,62.66,61.98,62.26,2179001,AFL
2015-06-03,62.31,62.79,62.214,62.51,1654042,AFL
2015-06-04,62.42,62.67,62.05,62.11,1758080,AFL
2015-06-05,62.22,62.35,61.7,61.81,1814562,AFL
2015-06-08,61.72,62.04,61.58,61.62,1888632,AFL
2015-06-09,61.59,61.89,61.32,61.67,1493569,AFL
2015-06-10,61.94,62.85,61.93,62.52,1443363,AFL
2015-06-11,62.63,63.14,62.514,62.99,1725339,AFL
2015-06-12,62.26,62.895,62.2,62.57,1686485,AFL
2015-06-15,62.03,62.36,61.87,62.05,1577187,AFL
2015-06-16,61.94,62.645,61.85,62.45,1909833,AFL
2015-06-17,62.65,63.0,62.37,62.47,1713208,AFL
2015-06-18,62.6,63.27,62.6,63.09,1781518,AFL
2015-06-19,62.9,63.03,62.52,62.56,2334560,AFL
2015-06-22,62.96,63.1,62.65,62.83,1125289,AFL
2015-06-23,62.99,63.01,62.64,62.85,1590990,AFL
2015-06-24,62.72,62.94,62.44,62.48,1298045,AFL
2015-06-25,63.09,63.81,62.99,63.34,4083321,AFL
2015-06-26,63.35,63.83,63.05,63.69,2510819,AFL
2015-06-29,62.99,63.22,61.4,61.44,3451844,AFL
2015-06-30,61.91,62.51,61.67,62.2,2412326,AFL
2015-07-01,63.05,63.06,62.135,62.43,1994060,AFL
2015-07-02,62.37,62.5,61.63,61.96,1438351,AFL
2015-07-06,61.23,62.03,61.08,61.58,1764352,AFL
2015-07-07,61.56,61.8,60.69,61.77,2004074,AFL
2015-07-08,61.32,61.45,60.23,60.46,1952530,AFL
2015-07-09,61.21,61.39,60.57,60.66,2347285,AFL
2015-07-10,61.35,61.79,61.33,61.71,2626083,AFL
2015-07-13,60.76,61.67,60.58,61.42,5616292,AFL
2015-07-14,61.37,61.74,61.18,61.41,3057156,AFL
2015-07-15,61.61,61.79,61.35,61.79,2677301,AFL
2015-07-16,62.14,62.43,61.825,62.22,1586530,AFL
2015-07-17,62.19,62.19,61.19,61.59,1616501,AFL
2015-07-20,61.67,61.86,61.06,61.56,2247613,AFL
2015-07-21,61.67,62.115,61.5,61.8,1830167,AFL
2015-07-22,61.81,62.13,61.621,61.88,1602055,AFL
2015-07-23,61.89,62.135,61.63,61.86,1550760,AFL
2015-07-24,61.86,62.44,61.77,61.92,2044040,AFL
2015-07-27,61.48,61.75,61.14,61.53,1340162,AFL
2015-07-28,61.81,62.47,61.402,62.33,2265382,AFL
2015-07-29,62.19,64.63,62.13,64.54,4169960,AFL
2015-07-30,64.32,64.66,63.89,64.04,2659664,AFL
2015-07-31,64.12,64.3,63.92,64.05,2411385,AFL
2015-08-03,63.94,64.03,63.39,64.03,1655277,AFL
2015-08-04,64.04,64.5,63.84,63.93,1575797,AFL
2015-08-05,64.36,64.78,64.07,64.1,1544859,AFL
2015-08-06,64.1,64.26,63.58,63.68,2126722,AFL
2015-08-07,63.64,64.07,63.45,64.04,1932528,AFL
2015-08-10,64.4,64.99,64.38,64.92,1668772,AFL
2015-08-11,64.12,64.52,63.84,64.24,1486303,AFL
2015-08-12,63.88,64.27,63.11,64.11,2220936,AFL
2015-08-13,64.13,64.61,63.96,64.17,1184667,AFL
2015-08-14,64.2,64.78,64.135,64.76,1743079,AFL
2015-08-17,63.97,64.581,63.5,64.53,1868704,AFL
2015-08-18,64.35,64.64,64.3,64.58,1246625,AFL
2015-08-19,63.7,63.96,62.75,63.05,4369346,AFL
2015-08-20,62.49,62.66,61.22,61.25,3519289,AFL
2015-08-21,60.68,61.04,59.17,59.2,3201111,AFL
2015-08-24,55.665,57.95,51.41,56.29,5103386,AFL
2015-08-25,57.98,57.98,55.17,55.23,3103505,AFL
2015-08-26,56.57,57.04,55.63,56.92,3141428,AFL
2015-08-27,57.81,58.77,57.35,58.63,2598425,AFL
2015-08-28,58.3,58.72,58.02,58.67,2050007,AFL
2015-08-31,58.12,58.81,57.92,58.6,2450062,AFL
2015-09-01,57.21,57.61,56.43,56.65,2924049,AFL
2015-09-02,57.38,57.51,56.6,57.45,2034935,AFL
2015-09-03,57.65,58.09,57.3,57.55,2333659,AFL
2015-09-04,56.69,56.95,56.19,56.39,2319822,AFL
2015-09-08,57.34,57.59,57.12,57.57,3176088,AFL
2015-09-09,58.49,58.68,56.9,56.99,2165057,AFL
2015-09-10,57.66,57.96,57.06,57.7,2464389,AFL
2015-09-11,57.46,58.17,57.36,58.14,2093158,AFL
2015-09-14,58.11,58.22,57.64,57.8,1455522,AFL
2015-09-15,58.14,58.76,57.9,58.57,1413622,AFL
2015-09-16,58.56,58.97,58.36,58.84,1405011,AFL
2015-09-17,58.9,59.08,57.94,58.11,2205667,AFL
2015-09-18,57.13,57.705,56.92,57.15,3581917,AFL
2015-09-21,57.45,58.05,57.3,57.7,1561527,AFL
2015-09-22,56.88,57.27,56.61,57.04,2000503,AFL
2015-09-23,57.1,57.5,56.81,57.42,1963404,AFL
2015-09-24,56.83,57.63,56.83,57.49,2220126,AFL
2015-09-25,57.97,58.38,57.58,57.83,1878032,AFL
2015-09-28,57.37,57.55,56.815,57.01,1790747,AFL
2015-09-29,57.11,57.81,56.88,57.72,1583302,AFL
2015-09-30,58.3,58.7,57.81,58.13,1968428,AFL
2015-10-01,58.14,58.47,57.524,57.96,1962799,AFL
2015-10-02,56.9,58.48,56.78,58.47,2313542,AFL
2015-10-05,58.8,59.605,58.59,59.32,1691880,AFL
2015-10-06,59.22,59.64,59.06,59.43,1850424,AFL
2015-10-07,59.84,60.39,58.82,60.29,1812101,AFL
2015-10-08,60.17,61.01,59.94,60.81,1768252,AFL
2015-10-09,60.86,61.31,60.43,60.76,1604338,AFL
2015-10-12,60.77,61.035,60.6,60.83,1220266,AFL
2015-10-13,60.53,61.17,60.435,60.51,1282057,AFL
2015-10-14,60.4,60.4,59.605,59.74,1665454,AFL
2015-10-15,60.29,60.965,59.79,60.9,1749469,AFL
2015-10-16,61.16,61.55,61.03,61.34,1847796,AFL
2015-10-19,61.17,61.42,60.78,61.03,1922625,AFL
2015-10-20,61.07,61.42,60.32,61.28,3681388,AFL
2015-10-21,61.53,61.74,61.26,61.34,2252338,AFL
2015-10-22,61.7,62.55,61.66,62.22,2593847,AFL
2015-10-23,62.51,63.47,62.4,63.45,3226099,AFL
2015-10-26,63.37,63.7,63.22,63.51,3801030,AFL
2015-10-27,63.14,63.72,62.87,63.15,3481900,AFL
2015-10-28,63.02,65.19,62.28,63.98,4954673,AFL
2015-10-29,64.03,64.6,63.47,64.42,2815186,AFL
2015-10-30,64.4,64.5,63.75,63.75,3260962,AFL
2015-11-02,63.93,64.6,63.92,64.51,1865967,AFL
2015-11-03,64.18,64.44,63.88,64.04,2797398,AFL
2015-11-04,64.04,64.3679,63.87,64.17,2143096,AFL
2015-11-05,64.19,64.5099,63.98,64.17,1728647,AFL
2015-11-06,64.32,64.99,64.0,64.32,3080441,AFL
2015-11-09,64.3,64.36,63.3,63.56,2531876,AFL
2015-11-10,63.45,64.57,63.45,64.31,2392656,AFL
2015-11-11,64.42,64.6,64.12,64.37,2042921,AFL
2015-11-12,63.76,64.34,63.29,63.32,2537984,AFL
2015-11-13,63.27,63.58,62.88,63.22,2034706,AFL
2015-11-16,62.68,63.68,62.27,63.67,2274832,AFL
2015-11-17,63.8,64.21,63.305,63.5,2122562,AFL
2015-11-18,63.75,65.0,63.47,64.92,2985172,AFL
2015-11-19,64.99,65.42,64.76,65.37,2417687,AFL
2015-11-20,65.52,66.23,65.3101,65.66,2977102,AFL
2015-11-23,65.7,65.89,65.33,65.4,1747166,AFL
2015-11-24,64.91,65.61,64.88,65.39,1594105,AFL
2015-11-25,65.39,65.535,65.055,65.1,1109328,AFL
2015-11-27,65.3,65.595,65.12,65.3,937009,AFL
2015-11-30,65.3,65.56,64.905,65.24,2749524,AFL
2015-12-01,65.48,66.09,65.39,65.99,2192273,AFL
2015-12-02,65.94,66.53,65.51,65.59,2098584,AFL
2015-12-03,65.71,65.71,62.62,63.1,5218653,AFL
2015-12-04,63.14,63.635,62.8,63.52,3477584,AFL
2015-12-07,63.39,63.67,62.4354,62.8,2725492,AFL
2015-12-08,62.21,62.3,61.66,62.12,2588648,AFL
2015-12-09,61.91,62.61,60.98,61.26,1959208,AFL
2015-12-10,61.18,61.59,60.97,61.09,1587226,AFL
2015-12-11,60.12,60.8,59.39,59.71,1956291,AFL
2015-12-14,60.02,60.18,58.99,59.54,2379338,AFL
2015-12-15,60.18,61.28,60.18,60.92,2604657,AFL
2015-12-16,61.22,61.96,60.98,61.7,2014024,AFL
2015-12-17,61.71,61.72,60.38,60.38,1978655,AFL
2015-12-18,59.97,60.0,58.29,58.29,3464933,AFL
2015-12-21,58.39,58.9,58.09,58.48,1864627,AFL
2015-12-22,58.58,59.485,58.49,59.28,1717771,AFL
2015-12-23,59.8,60.42,59.66,60.32,1185523,AFL
2015-12-24,60.21,60.54,60.0,60.18,883655,AFL
2015-12-28,59.97,60.42,59.81,60.39,1402611,AFL
2015-12-29,60.77,61.16,60.5149,60.94,1194884,AFL
2015-12-30,60.85,61.06,60.42,60.52,933246,AFL
2015-12-31,60.15,60.55,59.85,59.9,1025769,AFL
2016-01-04,58.79,59.18,58.2,59.18,2474153,AFL
2016-01-05,59.17,59.63,58.74,59.1,2049962,AFL
2016-01-06,58.33,58.61,57.95,58.2,1863736,AFL
2016-01-07,57.12,57.995,56.93,57.21,2353018,AFL
2016-01-08,57.67,57.79,56.61,56.71,2230386,AFL
2016-01-11,57.02,57.29,56.27,57.08,2011792,AFL
2016-01-12,57.63,57.94,57.02,57.8,2372495,AFL
2016-01-13,58.32,58.84,56.67,56.91,2803686,AFL
2016-01-14,57.02,57.89,56.51,57.32,2709369,AFL
2016-01-15,56.02,57.03,55.88,56.61,3446842,AFL
2016-01-19,57.08,57.27,56.11,56.49,2764960,AFL
2016-01-20,55.45,56.18,54.57,55.55,2957929,AFL
2016-01-21,55.74,56.46,55.35,55.82,2422421,AFL
2016-01-22,56.72,57.32,56.55,57.27,2193573,AFL
2016-01-25,57.24,57.63,56.435,56.55,3149270,AFL
2016-01-26,57.03,57.81,56.94,57.52,1589373,AFL
2016-01-27,57.41,58.27,56.91,57.45,2513433,AFL
2016-01-28,57.89,58.49,57.41,58.31,2118446,AFL
2016-01-29,57.98,58.09,56.55,57.96,5189190,AFL
2016-02-01,57.36,57.56,56.31,56.51,5643064,AFL
2016-02-02,56.73,58.62,55.74,57.28,5002750,AFL
2016-02-03,58.4,58.83,56.08,57.32,2557142,AFL
2016-02-04,57.14,58.11,56.96,58.02,2279162,AFL
2016-02-05,57.97,58.49,57.66,58.21,2286533,AFL
2016-02-08,57.39,58.2,57.04,58.0,2623549,AFL
2016-02-09,57.51,58.36,57.05,57.93,2780624,AFL
2016-02-10,58.3,58.86,57.43,57.49,2228451,AFL
2016-02-11,55.61,56.6,55.2356,55.6,3429201,AFL
2016-02-12,56.52,57.3799,56.26,57.31,2633093,AFL
2016-02-16,58.1,58.36,57.35,58.13,2574549,AFL
2016-02-17,58.75,59.37,58.7,59.07,2205221,AFL
2016-02-18,59.24,59.4101,58.813,59.16,2078657,AFL
2016-02-19,58.98,59.35,58.54,59.32,2713581,AFL
2016-02-22,59.81,60.06,59.43,59.7,2140221,AFL
2016-02-23,59.64,59.78,59.25,59.37,1583208,AFL
2016-02-24,58.73,59.815,58.46,59.63,1683079,AFL
2016-02-25,59.72,60.35,59.15,60.33,1716729,AFL
2016-02-26,60.58,60.77,60.02,60.17,2084098,AFL
2016-02-29,60.18,60.44,59.52,59.52,2078215,AFL
2016-03-01,59.92,61.16,59.92,61.07,2462771,AFL
2016-03-02,61.02,61.45,60.78,61.41,2110107,AFL
2016-03-03,61.26,61.38,60.75,60.98,2606846,AFL
2016-03-04,61.23,61.37,60.69,61.03,2065701,AFL
2016-03-07,60.58,60.98,60.37,60.55,2505807,AFL
2016-03-08,60.11,60.58,59.32,60.06,2944918,AFL
2016-03-09,60.43,60.77,59.66,60.43,2526511,AFL
2016-03-10,60.53,61.0,59.87,60.37,1906662,AFL
2016-03-11,61.12,62.35,60.96,62.27,2457533,AFL
2016-03-14,61.84,62.08,61.51,61.65,2066983,AFL
2016-03-15,61.23,61.66,61.05,61.55,1815152,AFL
2016-03-16,61.45,62.62,61.25,62.46,2697458,AFL
2016-03-17,62.33,63.78,61.86,63.39,2813809,AFL
2016-03-18,63.66,63.95,63.01,63.52,3882498,AFL
2016-03-21,63.25,63.6847,63.12,63.28,1506209,AFL
2016-03-22,63.06,63.73,62.85,63.34,1781967,AFL
2016-03-23,63.46,63.67,63.19,63.4,1923391,AFL
2016-03-24,62.91,62.94,62.34,62.7,1744713,AFL
2016-03-28,62.79,63.41,62.79,63.16,1567152,AFL
2016-03-29,62.93,63.35,62.65,63.18,1637577,AFL
2016-03-30,63.5,64.33,63.4,63.73,1565902,AFL
2016-03-31,63.73,63.97,63.075,63.14,2326498,AFL
2016-04-01,63.0,64.17,62.83,64.12,2213453,AFL
2016-04-04,64.14,64.15,63.4579,63.59,1852973,AFL
2016-04-05,63.21,64.1,63.21,63.72,2238477,AFL
2016-04-06,63.71,63.925,63.23,63.66,1624039,AFL
2016-04-07,63.18,63.63,62.59,63.0,1768907,AFL
2016-04-08,63.48,64.09,63.45,63.91,2312757,AFL
2016-04-11,64.02,64.61,63.915,64.04,2147021,AFL
2016-04-12,64.27,65.6,64.08,65.53,3555502,AFL
2016-04-13,65.94,66.45,65.75,66.45,2439424,AFL
2016-04-14,66.8,67.335,66.67,66.97,2533464,AFL
2016-04-15,66.91,67.23,66.65,66.88,2204064,AFL
2016-04-18,66.73,67.3,66.42,67.21,2029913,AFL
2016-04-19,67.25,67.63,67.17,67.56,2669091,AFL
2016-04-20,67.77,68.31,67.63,68.05,2814633,AFL
2016-04-21,67.55,68.08,67.34,67.4,1965317,AFL
2016-04-22,67.51,68.155,67.4401,67.92,2642620,AFL
2016-04-25,67.64,68.0,67.21,67.87,1913868,AFL
2016-04-26,68.04,68.68,67.745,68.0,2725056,AFL
2016-04-27,67.9,69.47,67.82,69.32,3080809,AFL
2016-04-28,69.06,69.6,68.76,69.01,2755977,AFL
2016-04-29,68.82,69.22,68.52,68.97,3032659,AFL
2016-05-02,68.47,69.3,68.34,69.13,2273367,AFL
2016-05-03,68.77,69.04,68.26,68.97,2845573,AFL
2016-05-04,68.62,68.755,68.02,68.43,2147620,AFL
2016-05-05,68.48,68.98,68.41,68.66,1971633,AFL
2016-05-06,68.42,68.9124,68.185,68.85,1600759,AFL
2016-05-09,68.65,68.98,68.39,68.64,1470685,AFL
2016-05-10,68.42,69.24,68.23,69.18,1917299,AFL
2016-05-11,68.74,69.295,68.55,68.76,1508939,AFL
2016-05-12,69.21,69.44,68.77,69.24,2530980,AFL
2016-05-13,69.12,69.69,68.8,68.88,1923464,AFL
2016-05-16,68.56,69.28,68.46,69.02,3106709,AFL
2016-05-17,69.03,69.15,68.255,68.44,2175101,AFL
2016-05-18,68.41,69.39,68.25,69.0,3049548,AFL
2016-05-19,68.84,68.96,68.02,68.6,2433535,AFL
2016-05-20,68.68,68.85,68.43,68.73,2518104,AFL
2016-05-23,68.47,68.65,68.22,68.5,1832954,AFL
2016-05-24,68.78,69.8,68.78,69.55,3240046,AFL
2016-05-25,69.95,70.0874,69.71,69.85,1644321,AFL
2016-05-26,69.77,69.9,69.15,69.18,2297324,AFL
2016-05-27,69.25,69.56,69.1702,69.56,1910400,AFL
2016-05-31,69.66,69.86,68.9,69.46,2623415,AFL
2016-06-01,69.01,69.5,68.75,69.41,1792558,AFL
2016-06-02,69.23,69.59,68.97,69.58,2670123,AFL
2016-06-03,68.97,69.34,68.53,69.12,1958477,AFL
2016-06-06,69.36,69.8,68.87,69.35,1612274,AFL
2016-06-07,69.54,69.74,69.225,69.31,1699705,AFL
2016-06-08,69.23,69.955,69.09,69.9,1809726,AFL
2016-06-09,69.55,69.78,69.25,69.7,1542744,AFL
2016-06-10,68.96,69.345,68.8,68.95,1509618,AFL
2016-06-13,68.78,69.07,68.29,68.37,1869668,AFL
2016-06-14,68.29,68.6,68.1,68.31,1538735,AFL
2016-06-15,68.51,68.73,68.11,68.16,1498700,AFL
2016-06-16,67.64,68.82,67.42,68.81,1420160,AFL
2016-06-17,68.78,69.09,68.54,68.79,2248342,AFL
2016-06-20,69.75,70.21,69.68,69.78,1855280,AFL
2016-06-21,70.05,70.62,69.88,70.55,2010932,AFL
2016-06-22,70.69,71.055,70.55,70.84,2012774,AFL
2016-06-23,71.6,71.97,71.26,71.77,2269620,AFL
2016-06-24,68.68,70.49,68.56,69.26,3995149,AFL
2016-06-27,68.45,68.59,67.13,67.33,3561024,AFL
2016-06-28,68.32,69.11,67.82,68.85,2463956,AFL
2016-06-29,69.22,70.12,69.07,70.08,1993768,AFL
2016-06-30,70.19,72.17,70.0,72.16,2574177,AFL
2016-07-01,72.19,72.805,72.01,72.5,1847439,AFL
2016-07-05,71.94,72.0,71.28,71.5,2082045,AFL
2016-07-06,71.27,72.215,71.18,72.21,2291282,AFL
2016-07-07,72.15,72.16,71.02,71.42,1958020,AFL
2016-07-08,72.26,72.76,71.91,72.49,1725837,AFL
2016-07-11,72.5,73.06,72.5,72.66,1883046,AFL
2016-07-12,73.04,73.53,73.0,73.2,1488280,AFL
2016-07-13,73.36,73.6,73.11,73.28,1900162,AFL
2016-07-14,74.0,74.11,73.7,73.7,2385399,AFL
2016-07-15,73.93,74.14,73.21,73.36,2564606,AFL
2016-07-18,73.37,73.63,73.19,73.21,1502255,AFL
2016-07-19,73.05,73.52,72.9,73.21,1424604,AFL
2016-07-20,73.65,73.76,73.3,73.45,1339873,AFL
2016-07-21,73.51,73.62,73.155,73.33,1022238,AFL
2016-07-22,73.47,73.5,73.17,73.49,1385763,AFL
2016-07-25,73.61,73.61,73.13,73.25,1024769,AFL
2016-07-26,73.39,73.7301,73.26,73.69,1534154,AFL
2016-07-27,73.59,73.95,73.34,73.36,1534851,AFL
2016-07-28,73.12,73.51,72.8315,73.32,1972684,AFL
2016-07-29,71.87,73.88,71.12,72.28,3397376,AFL
2016-08-01,71.91,72.24,71.33,71.58,2671631,AFL
2016-08-02,71.64,71.8,71.15,71.62,1750683,AFL
2016-08-03,71.79,72.25,71.53,71.97,1816493,AFL
2016-08-04,71.79,72.07,71.51,71.96,1476305,AFL
2016-08-05,72.42,73.32,72.21,73.07,1829361,AFL
2016-08-08,73.22,73.34,72.93,73.08,1269612,AFL
2016-08-09,73.0,73.2,72.72,73.11,1425238,AFL
2016-08-10,73.06,73.18,72.92,73.17,1776759,AFL
2016-08-11,73.2,73.86,73.05,73.07,2260598,AFL
2016-08-12,72.89,73.15,72.6,72.69,1243341,AFL
2016-08-15,72.96,73.1499,72.64,72.68,1895732,AFL
2016-08-16,72.63,72.647,72.195,72.2,1420362,AFL
2016-08-17,72.41,72.69,72.25,72.67,1372103,AFL
2016-08-18,72.75,72.75,71.97,72.26,1669467,AFL
2016-08-19,72.03,73.04,71.67,72.89,1779549,AFL
2016-08-22,72.25,72.68,72.12,72.64,1111633,AFL
2016-08-23,72.7,72.99,72.69,72.78,1210290,AFL
2016-08-24,72.7,72.865,72.56,72.7,1331791,AFL
2016-08-25,72.52,73.05,72.51,72.99,2153858,AFL
2016-08-26,72.95,73.58,72.415,72.75,2050389,AFL
2016-08-29,72.95,73.99,72.915,73.7,1368364,AFL
2016-08-30,73.78,74.37,73.78,74.28,1380634,AFL
2016-08-31,74.37,74.5,73.62,74.18,1736987,AFL
2016-09-01,74.28,74.36,73.37,73.87,1415585,AFL
2016-09-02,74.08,74.36,73.65,73.99,1186050,AFL
2016-09-06,73.95,73.95,73.32,73.66,1247337,AFL
2016-09-07,73.47,73.78,73.26,73.53,1150773,AFL
2016-09-08,73.54,73.55,72.9,72.94,1608004,AFL
2016-09-09,72.81,73.34,72.4,72.4,2261111,AFL
2016-09-12,72.07,73.67,71.72,73.42,2717870,AFL
2016-09-13,72.64,72.75,71.69,71.83,2141411,AFL
2016-09-14,71.87,72.26,71.6,71.8,1723052,AFL
2016-09-15,71.83,72.455,71.81,72.34,1515737,AFL
2016-09-16,72.02,72.02,71.3,71.34,2413941,AFL
2016-09-19,71.67,72.32,71.6,72.02,2000808,AFL
2016-09-20,72.54,72.92,72.15,72.45,1435320,AFL
2016-09-21,72.92,73.53,72.79,73.5,1746269,AFL
2016-09-22,73.69,73.95,73.45,73.52,1477723,AFL
2016-09-23,73.36,73.5,72.74,72.74,1334120,AFL
2016-09-26,72.31,72.39,71.75,72.02,1537909,AFL
2016-09-27,71.87,72.61,71.5,72.42,1338661,AFL
2016-09-28,72.44,72.66,71.91,72.47,1058924,AFL
2016-09-29,72.42,72.57,71.27,71.56,1280265,AFL
2016-09-30,71.85,72.275,71.56,71.87,1546004,AFL
2016-10-03,71.62,71.94,71.25,71.57,1555931,AFL
2016-10-04,71.7,71.83,71.195,71.5,2665489,AFL
2016-10-05,71.72,72.08,71.66,71.9,1618558,AFL
2016-10-06,72.06,72.2,71.65,72.07,1197572,AFL
2016-10-07,71.67,72.02,71.235,71.38,1246319,AFL
2016-10-10,71.64,72.02,71.55,71.68,1036140,AFL
2016-10-11,71.59,71.64,70.73,70.98,1350623,AFL
2016-10-12,71.02,71.73,71.01,71.62,1611941,AFL
2016-10-13,71.0,71.26,70.155,70.61,1590701,AFL
2016-10-14,71.14,71.77,70.91,70.96,1214704,AFL
2016-10-17,70.98,71.0,70.56,70.62,1296800,AFL
2016-10-18,71.12,71.22,70.12,70.3,1910614,AFL
2016-10-19,70.51,71.0,70.41,70.54,2153067,AFL
2016-10-20,70.32,70.54,69.66,69.76,1721620,AFL
2016-10-21,69.17,69.55,68.67,69.38,1766431,AFL
2016-10-24,69.73,70.14,69.63,70.02,1377685,AFL
2016-10-25,70.0,70.0,69.32,69.64,1313114,AFL
2016-10-26,69.24,70.0063,69.24,69.8,1206881,AFL
2016-10-27,70.17,70.39,69.555,70.21,2270530,AFL
2016-10-28,70.48,70.99,68.22,68.51,2726381,AFL
2016-10-31,68.86,69.18,68.72,68.87,2136969,AFL
2016-11-01,69.18,69.21,67.92,68.39,1797823,AFL
2016-11-02,68.39,68.81,68.17,68.39,1147293,AFL
2016-11-03,68.72,69.22,68.58,68.84,1686037,AFL
2016-11-04,69.0,69.06,68.37,68.56,1976387,AFL
2016-11-07,69.48,69.72,69.36,69.59,1669362,AFL
2016-11-08,69.59,70.43,69.34,70.09,1548698,AFL
2016-11-09,70.44,72.07,69.85,71.6,2518511,AFL
2016-11-10,72.22,73.95,71.72,73.25,2908887,AFL
2016-11-11,72.83,73.31,72.275,72.61,1845929,AFL
2016-11-14,72.72,73.56,72.18,72.28,2514119,AFL
2016-11-15,72.07,72.5,71.585,72.5,2012955,AFL
2016-11-16,72.08,72.34,71.75,71.83,1808918,AFL
2016-11-17,71.77,72.62,71.65,72.39,1586830,AFL
2016-11-18,72.36,72.77,72.15,72.5,2493856,AFL
2016-11-21,72.52,72.85,71.55,71.65,2096857,AFL
2016-11-22,71.78,71.8,70.95,71.18,2185312,AFL
2016-11-23,71.45,71.89,71.11,71.62,1579666,AFL
2016-11-25,71.62,71.91,71.34,71.73,594374,AFL
2016-11-28,71.31,71.61,70.83,70.99,1442582,AFL
2016-11-29,71.11,71.61,71.07,71.28,1143129,AFL
2016-11-30,71.76,71.9328,71.25,71.38,2149609,AFL
2016-12-01,71.52,71.6,70.13,70.48,2972782,AFL
2016-12-02,70.0,70.255,68.15,68.29,4695274,AFL
2016-12-05,68.64,68.99,68.18,68.69,3036291,AFL
2016-12-06,68.75,68.85,68.15,68.58,3293893,AFL
2016-12-07,68.54,69.59,68.405,69.46,2362297,AFL
2016-12-08,69.76,70.15,69.42,69.62,2309256,AFL
2016-12-09,68.78,69.21,67.5,69.06,4460264,AFL
2016-12-12,68.95,69.23,68.52,68.96,3344247,AFL
2016-12-13,69.33,70.14,69.32,69.98,2869636,AFL
2016-12-14,69.69,70.8,69.42,69.72,3188664,AFL
2016-12-15,69.75,70.35,69.21,69.27,3347909,AFL
2016-12-16,69.39,69.62,69.02,69.41,2991221,AFL
2016-12-19,69.21,69.81,68.79,69.79,1803409,AFL
2016-12-20,69.85,70.31,69.545,69.86,1743049,AFL
2016-12-21,69.86,70.6767,69.86,70.3,1284297,AFL
2016-12-22,70.15,70.46,69.69,70.38,1354948,AFL
2016-12-23,70.37,70.4099,69.95,70.15,1074013,AFL
2016-12-27,70.16,70.71,70.03,70.4,883346,AFL
2016-12-28,70.22,70.29,69.7,69.8,1569301,AFL
2016-12-29,69.86,70.13,69.8,69.83,1388343,AFL
2016-12-30,70.02,70.14,69.43,69.6,1193900,AFL
2017-01-03,70.09,70.335,69.32,69.77,2324808,AFL
2017-01-04,70.0,70.75,69.81,70.41,1946700,AFL
2017-01-05,70.29,70.62,69.61,69.95,2240193,AFL
2017-01-06,70.19,70.64,69.78,70.19,2234016,AFL
2017-01-09,69.89,70.15,69.375,69.52,1811813,AFL
2017-01-10,69.51,70.1,69.14,69.43,2694535,AFL
2017-01-11,69.51,69.91,69.27,69.86,2161218,AFL
2017-01-12,69.45,70.1,69.045,69.57,2783793,AFL
2017-01-13,69.77,70.2,68.86,69.64,2009302,AFL
2017-01-17,69.13,70.115,69.09,69.88,3217341,AFL
2017-01-18,70.07,70.2375,69.38,69.97,2386952,AFL
2017-01-19,70.06,70.24,68.84,69.46,2293582,AFL
2017-01-20,69.92,70.185,69.62,70.08,2406308,AFL
2017-01-23,70.0,70.04,69.14,69.35,1771424,AFL
2017-01-24,69.67,69.96,69.34,69.82,2508770,AFL
2017-01-25,70.11,70.58,69.96,70.46,3582985,AFL
2017-01-26,70.55,70.77,70.38,70.56,2985851,AFL
2017-01-27,70.41,70.55,70.0,70.27,1200788,AFL
2017-01-30,70.25,70.515,69.86,70.35,2392567,AFL
2017-01-31,70.31,70.76,69.61,69.99,3790654,AFL
2017-02-01,69.0,69.95,66.6,67.14,4609537,AFL
2017-02-02,66.77,68.13,66.5,67.83,2686827,AFL
2017-02-03,68.9,68.92,68.2,68.61,2139173,AFL
2017-02-06,68.4,69.05,68.17,68.93,1826210,AFL
2017-02-07,69.22,69.28,68.625,68.97,1855283,AFL
2017-02-08,68.95,69.76,68.8,69.64,2111454,AFL
2017-02-09,69.9,70.07,69.51,69.9,2419046,AFL
2017-02-10,70.0,70.1,69.91,69.98,2132011,AFL
2017-02-13,69.81,71.25,69.81,70.98,3005770,AFL
2017-02-14,70.86,71.22,70.7,71.04,2167057,AFL
2017-02-15,70.87,71.22,70.71,71.0,2264590,AFL
2017-02-16,70.7,71.34,70.64,71.19,2399047,AFL
2017-02-17,70.93,71.13,70.34,71.1,2081865,AFL
2017-02-21,71.12,71.74,71.12,71.42,1821930,AFL
2017-02-22,71.06,71.48,70.98,71.16,1758088,AFL
2017-02-23,71.2,71.72,71.2,71.72,1398646,AFL
2017-02-24,71.24,71.73,71.13,71.71,1571438,AFL
2017-02-27,71.98,72.47,71.745,72.33,1831589,AFL
2017-02-28,72.15,72.58,72.045,72.35,3192237,AFL
2017-03-01,73.0,73.33,72.81,72.98,2683646,AFL
2017-03-02,72.87,72.94,72.15,72.19,1903104,AFL
2017-03-03,72.27,72.54,72.14,72.27,1365517,AFL
2017-03-06,71.86,72.43,71.82,72.19,1221606,AFL
2017-03-07,72.16,72.25,71.82,71.95,1346009,AFL
2017-03-08,72.4,72.58,71.89,71.89,1723611,AFL
2017-03-09,72.34,72.47,71.9,72.09,1670301,AFL
2017-03-10,72.37,72.72,71.66,72.02,1515421,AFL
2017-03-13,72.08,72.26,71.8,72.05,1608887,AFL
2017-03-14,71.92,72.0,71.57,71.84,1604875,AFL
2017-03-15,71.85,72.4,71.5846,72.35,1948090,AFL
2017-03-16,72.31,72.84,72.25,72.4,2003234,AFL
2017-03-17,72.52,72.93,71.95,72.53,3079140,AFL
2017-03-20,72.34,72.54,72.01,72.24,1149733,AFL
2017-03-21,72.44,72.6,71.29,71.41,2325200,AFL
2017-03-22,71.19,71.78,70.64,71.64,1624114,AFL
2017-03-23,71.59,72.55,71.4,72.0,1552290,AFL
2017-03-24,72.04,72.53,71.78,71.99,1708966,AFL
2017-03-27,71.2,72.0,71.07,71.84,2732577,AFL
2017-03-28,71.7,72.6615,71.6765,72.31,2364700,AFL
2017-03-29,71.99,72.13,71.3,71.58,1722923,AFL
2017-03-30,71.45,72.53,71.45,72.32,2365204,AFL
2017-03-31,72.15,72.63,72.135,72.42,2135524,AFL
2017-04-03,72.76,72.94,72.08,72.66,2406067,AFL
2017-04-04,72.55,72.74,72.4,72.61,1519399,AFL
2017-04-05,72.78,73.14,72.16,72.19,3032592,AFL
2017-04-06,72.63,73.29,72.22,72.95,3398937,AFL
2017-04-07,72.67,73.18,72.645,72.9,2923652,AFL
2017-04-10,72.99,73.885,72.92,73.55,3754514,AFL
2017-04-11,73.3,73.75,73.13,73.75,1899019,AFL
2017-04-12,73.17,73.66,73.01,73.35,2204738,AFL
2017-04-13,73.15,73.62,72.99,73.0,1505940,AFL
2017-04-17,73.15,73.53,73.11,73.53,1995645,AFL
2017-04-18,73.63,74.18,73.52,73.88,2689896,AFL
2017-04-19,74.18,74.36,73.42,73.57,1769510,AFL
2017-04-20,73.85,74.49,73.45,74.17,1541697,AFL
2017-04-21,74.14,74.69,73.96,73.99,1768788,AFL
2017-04-24,74.98,75.09,74.41,74.65,1880470,AFL
2017-04-25,75.02,75.22,74.85,75.01,1826065,AFL
2017-04-26,74.86,75.34,74.57,74.8,2215723,AFL
2017-04-27,75.01,75.23,74.74,75.05,1779016,AFL
2017-04-28,75.23,76.881,74.77,74.88,2299000,AFL
2017-05-01,75.06,75.21,74.43,74.44,1901854,AFL
2017-05-02,74.41,75.07,74.41,75.02,1405621,AFL
2017-05-03,74.91,75.04,74.53,74.76,1327942,AFL
2017-05-04,75.06,75.33,74.09,74.39,2156372,AFL
2017-05-05,74.52,74.57,74.04,74.35,1189189,AFL
2017-05-08,74.45,74.49,74.0,74.33,1463282,AFL
2017-05-09,74.34,74.5436,73.74,73.86,1414980,AFL
2017-05-10,73.74,74.46,73.71,74.43,1885550,AFL
2017-05-11,74.12,74.23,73.6703,73.96,1323921,AFL
2017-05-12,73.66,73.93,73.35,73.43,1161747,AFL
2017-05-15,73.61,73.9,73.51,73.73,1174338,AFL
2017-05-16,73.78,73.88,73.57,73.74,1148588,AFL
2017-05-17,72.98,73.94,72.81,73.62,2552136,AFL
2017-05-18,73.62,74.15,73.41,73.72,1721455,AFL
2017-05-19,73.79,74.0,73.54,73.87,2280395,AFL
2017-05-22,73.83,74.32,73.75,73.9,1639331,AFL
2017-05-23,73.95,74.28,73.87,74.13,1236493,AFL
2017-05-24,74.17,74.28,73.67,73.83,1382157,AFL
2017-05-25,73.87,74.79,73.81,74.71,1309404,AFL
2017-05-26,74.6,74.88,74.45,74.84,956809,AFL
2017-05-30,74.7,75.34,74.58,75.14,1534817,AFL
2017-05-31,75.14,75.4,74.86,75.38,2674283,AFL
2017-06-01,75.64,75.96,75.25,75.93,1461877,AFL
2017-06-02,75.81,76.24,75.61,75.93,1414886,AFL
2017-06-05,75.9,76.27,75.65,75.76,1022805,AFL
2017-06-06,75.46,75.63,74.71,74.79,1171364,AFL
2017-06-07,74.91,75.19,74.55,74.93,1256902,AFL
2017-06-08,75.09,75.58,74.97,75.2,2027058,AFL
2017-06-09,75.38,78.15,75.31,78.0,3514522,AFL
2017-06-12,77.91,78.1,76.76,77.62,2138840,AFL
2017-06-13,77.67,78.04,77.55,77.9,1352022,AFL
2017-06-14,77.36,78.26,77.35,78.1,1894476,AFL
2017-06-15,77.69,77.941,77.54,77.8,1677961,AFL
2017-06-16,77.95,78.38,77.66,78.38,2775441,AFL
2017-06-19,78.62,79.86,78.52,79.26,2745790,AFL
2017-06-20,79.05,79.4,78.68,78.71,1171917,AFL
2017-06-21,78.76,78.9,77.91,77.97,1593821,AFL
2017-06-22,77.99,77.99,77.27,77.32,1407420,AFL
2017-06-23,77.53,78.04,77.315,77.6,2213329,AFL
2017-06-26,77.87,78.07,77.28,77.51,1341601,AFL
2017-06-27,77.75,78.12,77.53,77.77,1346813,AFL
2017-06-28,78.3,78.86,78.09,78.31,1414537,AFL
2017-06-29,78.84,79.04,77.21,77.6,1672903,AFL
2017-06-30,77.92,78.24,77.43,77.68,1520895,AFL
2017-07-03,78.11,79.33,77.88,78.42,937790,AFL
2017-07-05,78.42,78.715,78.1188,78.3,1141438,AFL
2017-07-06,78.33,78.394,77.48,77.53,1893980,AFL
2017-07-07,77.74,78.34,77.62,77.98,1432117,AFL
2017-07-10,77.82,78.09,77.57,77.65,1263961,AFL
2017-07-11,77.8,77.9,77.26,77.64,996667,AFL
2017-07-12,77.56,77.94,77.43,77.65,994475,AFL
2017-07-13,77.65,78.03,77.54,77.9,815760,AFL
2017-07-14,77.61,78.24,77.2,77.87,1163529,AFL
2017-07-17,77.81,78.14,77.45,77.75,1165992,AFL
2017-07-18,77.38,77.99,77.21,77.87,789984,AFL
2017-07-19,77.97,78.115,77.65,77.89,950362,AFL
2017-07-20,77.73,78.32,77.5101,77.68,1293618,AFL
2017-07-21,77.54,77.79,77.32,77.57,1327164,AFL
2017-07-24,77.58,77.73,77.51,77.62,1060173,AFL
2017-07-25,78.18,78.37,77.84,78.06,1104878,AFL
2017-07-26,77.99,78.2,77.12,77.35,1698054,AFL
2017-07-27,77.35,77.3783,76.62,77.12,2507196,AFL
2017-07-28,77.47,79.84,77.47,79.38,2649964,AFL
2017-07-31,79.58,79.91,79.25,79.75,2957831,AFL
2017-08-01,81.29,81.33,80.74,81.16,1141930,AFL
2017-08-02,80.66,81.24,80.51,81.16,1260665,AFL
2017-08-03,81.08,81.45,80.81,80.97,1265578,AFL
2017-08-04,81.29,81.33,80.74,81.16,1141930,AFL
2017-08-07,81.14,81.55,80.91,81.1,1277131,AFL
2017-08-08,81.08,81.58,81.03,81.24,1192534,AFL
2017-08-09,81.11,81.8,80.734,81.77,1542256,AFL
2017-08-10,81.25,81.55,80.81,80.82,1666411,AFL
2017-08-11,80.67,81.23,80.67,80.75,1372192,AFL
2017-08-14,80.99,81.51,80.815,81.25,1180433,AFL
2017-08-15,81.51,81.89,81.1,81.26,1138432,AFL
2017-08-16,81.5,81.69,80.76,80.82,1273217,AFL
2017-08-17,80.76,81.0,79.8001,79.83,1496534,AFL
2017-08-18,79.71,80.26,79.41,79.84,1397338,AFL
2017-08-21,79.51,80.115,79.16,79.71,1730531,AFL
2017-08-22,79.9,80.24,79.77,80.17,1149489,AFL
2017-08-23,79.63,80.28,79.63,80.06,899831,AFL
2017-08-24,80.32,80.63,79.9801,80.39,1393664,AFL
2017-08-25,80.6,81.1,80.57,80.91,1371019,AFL
2017-08-28,80.86,81.14,80.63,80.8,2031895,AFL
2017-08-29,80.35,81.75,80.0,81.71,2225161,AFL
2017-08-30,81.69,82.365,81.21,82.06,2065749,AFL
2017-08-31,82.22,82.7,82.06,82.55,3854419,AFL
2017-09-01,82.55,83.39,82.455,82.9,1570857,AFL
2017-09-05,82.69,83.12,81.365,81.52,2310011,AFL
2017-09-06,81.71,82.1899,81.58,81.68,1585935,AFL
2017-09-07,81.93,81.94,80.08,80.55,1729070,AFL
2017-09-08,79.9,81.4,79.75,81.18,1762991,AFL
2017-09-11,82.19,82.535,81.75,82.47,1439196,AFL
2017-09-12,82.61,82.795,81.98,82.24,1264121,AFL
2017-09-13,82.06,82.2,81.9,82.04,1032363,AFL
2017-09-14,82.01,82.13,81.39,82.11,1373460,AFL
2017-09-15,81.93,82.88,81.7901,82.81,2438596,AFL
2017-09-18,82.89,83.26,82.71,83.15,1327184,AFL
2017-09-19,83.12,83.8,83.08,83.64,1345685,AFL
2017-09-20,83.8,84.2396,83.61,83.92,1524081,AFL
2017-09-21,83.93,83.94,83.32,83.63,1692578,AFL
2017-09-22,83.51,84.05,83.415,83.94,1140675,AFL
2017-09-25,83.83,84.51,83.47,84.26,1379061,AFL
2017-09-26,83.14,83.85,83.07,83.54,1464504,AFL
2017-09-27,83.78,83.9925,83.05,83.78,2063679,AFL
2017-09-28,83.74,83.75,81.51,82.3,3145028,AFL
2017-09-29,82.28,82.28,81.1,81.39,1664947,AFL
2017-10-02,81.52,82.13,81.41,81.97,3141104,AFL
2017-10-03,81.96,82.3,81.65,82.23,1119957,AFL
2017-10-04,82.15,82.49,82.05,82.12,1295519,AFL
2017-10-05,82.07,83.02,82.07,82.49,1183173,AFL
2017-10-06,82.71,82.96,82.01,82.27,877338,AFL
2017-10-09,82.23,82.71,82.045,82.58,965742,AFL
2017-10-10,82.72,83.62,82.65,83.62,1779123,AFL
2017-10-11,83.5,83.96,83.09,83.88,1540619,AFL
2017-10-12,83.79,84.12,83.381,83.94,1097775,AFL
2017-10-13,84.03,84.68,83.96,84.01,1240259,AFL
2017-10-16,84.06,84.51,83.72,84.18,1149023,AFL
2017-10-17,84.16,84.35,83.45,83.76,906833,AFL
2017-10-18,83.8,84.02,83.21,83.76,1023378,AFL
2017-10-19,83.6,84.49,83.6,84.45,959242,AFL
2017-10-20,85.14,85.24,83.68,83.85,1560463,AFL
2017-10-23,83.98,84.36,83.68,84.32,1491748,AFL
2017-10-24,84.75,84.77,84.02,84.56,1407120,AFL
2017-10-25,84.38,84.539,83.51,84.075,1935676,AFL
2017-10-26,84.99,85.7,83.21,83.63,2203748,AFL
2017-10-27,83.66,84.04,83.34,83.94,1673734,AFL
2017-10-30,83.71,84.19,83.63,83.83,1056515,AFL
2017-10-31,83.82,84.1,83.65,83.89,1470964,AFL
2017-11-01,84.14,84.65,83.99,84.29,1415069,AFL
2017-11-02,84.42,84.71,83.92,84.41,2907154,AFL
2017-11-03,84.2,84.32,83.7,83.98,1208712,AFL
2017-11-06,83.87,84.88,83.83,84.57,1533282,AFL
2017-11-07,84.75,85.02,83.365,83.81,1520382,AFL
2017-11-08,83.72,84.215,83.54,83.99,1111338,AFL
2017-11-09,83.81,84.38,83.55,84.08,931010,AFL
2017-11-10,83.94,84.01,83.0,83.44,1181734,AFL
2017-11-13,83.27,84.515,83.1,84.4,1348910,AFL
2017-11-14,83.52,84.53,83.27,84.27,1193669,AFL
2017-11-15,83.93,84.63,83.69,84.44,1516731,AFL
2017-11-16,84.72,84.96,84.15,84.31,1335002,AFL
2017-11-17,83.98,84.15,83.26,83.85,1778620,AFL
2017-11-20,84.1,84.95,84.07,84.68,1394792,AFL
2017-11-21,85.01,85.66,85.0,85.08,1270892,AFL
2017-11-22,85.08,85.35,84.83,85.05,1230232,AFL
2017-11-24,85.25,85.49,84.68,85.0,621884,AFL
2017-11-27,85.09,85.95,84.99,85.44,1767658,AFL
2017-11-28,85.5,86.395,85.36,86.27,1705058,AFL
2017-11-29,86.38,87.56,86.24,87.19,1548122,AFL
2017-11-30,87.6,88.1,86.95,87.64,3535255,AFL
2017-12-01,87.92,88.09,85.23,87.6,1781691,AFL
2017-12-04,88.45,88.74,87.43,88.14,1949051,AFL
2017-12-05,88.38,88.55,87.57,87.84,1619385,AFL
2017-12-06,87.97,88.41,87.46,87.61,1527549,AFL
2017-12-07,87.3,88.19,87.15,87.94,1079510,AFL
2017-12-08,88.06,88.17,87.5,88.16,1426383,AFL
2017-12-11,88.28,88.64,87.89,88.48,1169340,AFL
2017-12-12,88.38,89.15,88.33,88.76,1195494,AFL
2017-12-13,88.65,89.03,88.415,88.49,1386411,AFL
2017-12-14,88.66,89.1,88.23,88.42,1532190,AFL
2017-12-15,88.56,89.67,88.39,89.26,3019526,AFL
2017-12-18,89.68,89.81,88.05,88.29,1599074,AFL
2017-12-19,88.19,88.55,87.89,87.98,2004236,AFL
2017-12-20,88.24,88.275,87.31,87.36,2269076,AFL
2017-12-21,87.68,87.92,86.92,87.11,2923725,AFL
2017-12-22,87.3,87.5,86.8,87.21,1523982,AFL
2017-12-26,87.32,87.87,87.22,87.64,870500,AFL
2017-12-27,87.51,88.105,87.4,87.71,1380111,AFL
2017-12-28,88.0,88.29,87.58,88.23,826719,AFL
2017-12-29,88.31,88.53,87.78,87.78,997635,AFL
2018-01-02,88.36,88.66,87.67,87.97,2113616,AFL
2018-01-03,87.73,88.32,87.5801,88.23,1787807,AFL
2018-01-04,88.57,89.84,88.46,89.14,1661602,AFL
2018-01-05,89.37,89.75,88.9574,89.73,1368877,AFL
2018-01-08,89.87,90.1,89.7,89.96,1433186,AFL
2018-01-09,90.2,91.3,89.95,90.0,1702355,AFL
2018-01-10,89.91,91.11,89.72,90.74,1668273,AFL
2018-01-11,91.2,91.73,90.891,91.69,1377237,AFL
2018-01-12,91.0,91.0,83.7,84.94,13794624,AFL
2018-01-16,84.99,87.09,84.92,86.39,5033105,AFL
2018-01-17,87.03,88.27,86.531,87.82,3239994,AFL
2018-01-18,87.81,88.35,86.14,86.44,3490754,AFL
2018-01-19,86.41,87.41,86.31,86.82,1872621,AFL
2018-01-22,88.0,88.2,87.32,87.69,2393894,AFL
2018-01-23,87.33,88.3,87.27,88.08,2511454,AFL
2018-01-24,88.49,89.01,88.04,88.43,2549751,AFL
2018-01-25,88.82,89.58,88.38,89.42,2278703,AFL
2018-01-26,89.41,91.04,89.41,90.99,2036127,AFL
2018-01-29,90.78,91.01,89.45,89.55,2108042,AFL
2018-01-30,89.1,89.21,88.45,88.57,2264028,AFL
2018-01-31,88.65,88.89,87.78,88.2,2535851,AFL
2018-02-01,88.58,90.7,88.39,89.69,3710290,AFL
2018-02-02,89.59,90.57,88.82,88.95,2348537,AFL
2018-02-05,88.66,89.11,86.05,86.21,2443596,AFL
2018-02-06,84.74,85.99,83.38,85.62,3740933,AFL
2018-02-07,85.44,87.1099,85.27,85.6,2321841,AFL
2013-02-08,87.26,87.82,86.79,87.45,622210,AGN
2013-02-11,87.13,87.54,86.35,86.66,843497,AGN
2013-02-12,86.73,86.73,85.65,85.78,790472,AGN
2013-02-13,86.04,86.825,85.02,86.73,721733,AGN
2013-02-14,86.23,87.44,85.0,86.49,786394,AGN
2013-02-15,86.28,86.37,85.03,85.24,1281030,AGN
2013-02-19,87.4,87.7,84.39,84.81,2055372,AGN
2013-02-20,84.52,85.01,82.93,83.1,1285216,AGN
2013-02-21,82.7,84.03,82.02,83.75,2093454,AGN
2013-02-22,83.72,83.95,82.44,83.44,1292407,AGN
2013-02-25,83.52,85.0,83.14,83.14,1373402,AGN
2013-02-26,83.23,86.97,83.19,84.67,1479286,AGN
2013-02-27,84.9,86.22,84.9,85.88,950298,AGN
2013-02-28,85.94,86.2,85.16,85.16,1368397,AGN
2013-03-01,85.17,85.85,84.41,85.54,960380,AGN
2013-03-04,85.55,86.36,85.28,86.2,817487,AGN
2013-03-05,86.25,86.99,85.81,86.46,949716,AGN
2013-03-06,86.57,87.2,86.5401,86.86,1195866,AGN
2013-03-07,87.01,87.46,86.46,86.64,851995,AGN
2013-03-08,86.74,87.71,86.552,87.56,843365,AGN
2013-03-11,87.23,88.52,87.0401,88.37,1208445,AGN
2013-03-12,88.72,90.31,88.5,90.1,1519894,AGN
2013-03-13,89.95,92.33,89.73,91.58,1817605,AGN
2013-03-14,91.58,91.95,90.99,91.08,1230824,AGN
2013-03-15,90.72,92.12,90.26,91.59,1555875,AGN
2013-03-18,90.25,91.06,89.83,90.54,1026826,AGN
2013-03-19,90.79,90.97,89.2,89.8,955535,AGN
2013-03-20,89.84,90.21,89.305,89.86,894922,AGN
2013-03-21,89.84,90.48,89.51,90.12,1011419,AGN
2013-03-22,90.31,90.88,89.83,90.31,667287,AGN
2013-03-25,90.78,91.26,90.46,91.07,925702,AGN
2013-03-26,91.59,91.71,90.77,91.09,1149668,AGN
2013-03-27,90.83,91.29,90.0,91.07,862930,AGN
2013-03-28,91.13,92.3665,90.96,92.11,970089,AGN
2013-04-01,92.33,93.13,91.88,92.46,707998,AGN
2013-04-02,95.0,98.37,94.98,96.68,1509928,AGN
2013-04-03,96.48,96.48,94.35,95.27,1513016,AGN
2013-04-04,95.62,96.12,94.56,95.84,1003670,AGN
2013-04-05,95.19,97.41,94.75,97.19,1137783,AGN
2013-04-08,97.33,98.38,96.44,98.36,1064711,AGN
2013-04-09,98.46,98.46,97.43,97.71,1096961,AGN
2013-04-10,97.8,97.86,96.82,97.21,1040861,AGN
2013-04-11,97.25,98.13,97.15,97.76,801243,AGN
2013-04-12,97.47,98.0,97.17,97.33,516805,AGN
2013-04-15,97.31,97.8,96.01,96.03,823818,AGN
2013-04-16,96.45,97.01,96.15,96.97,609187,AGN
2013-04-17,96.51,97.96,96.26,97.73,960370,AGN
2013-04-18,97.61,98.25,96.52,96.68,610714,AGN
2013-04-19,96.95,98.63,96.72,98.48,706454,AGN
2013-04-22,98.4,98.95,97.81,97.85,633277,AGN
2013-04-23,98.48,99.55,98.08,98.77,924845,AGN
2013-04-24,99.06,99.35,98.09,98.28,623952,AGN
2013-04-25,98.7,99.52,98.48,98.89,598887,AGN
2013-04-26,99.03,101.459,99.03,100.94,1431316,AGN
2013-04-29,105.24,107.76,104.29,105.58,5715695,AGN
2013-04-30,105.52,106.0395,104.78,105.73,2061976,AGN
2013-05-01,105.24,105.68,103.75,104.39,2313569,AGN
2013-05-02,107.06,110.5,104.975,106.49,2467614,AGN
2013-05-03,106.64,107.084,105.98,106.46,1154164,AGN
2013-05-06,106.63,108.02,105.6,107.2,1018069,AGN
2013-05-07,107.66,108.14,106.52,107.22,1168612,AGN
2013-05-08,107.07,108.31,107.07,107.29,875070,AGN
2013-05-09,104.86,107.66,104.86,106.81,863187,AGN
2013-05-10,107.58,121.13,105.56,119.86,8052112,AGN
2013-05-13,119.0,121.56,117.64,120.52,3887784,AGN
2013-05-14,120.31,126.33,119.53,121.68,3721089,AGN
2013-05-15,121.65,125.5099,121.45,123.88,1815249,AGN
2013-05-16,124.25,126.53,123.44,123.61,2657537,AGN
2013-05-17,123.37,125.93,123.01,125.5,1415390,AGN
2013-05-20,127.8,131.24,126.63,127.15,7425049,AGN
2013-05-21,127.02,131.14,125.49,130.2,2762851,AGN
2013-05-22,129.75,133.0,128.72,130.04,3039476,AGN
2013-05-23,129.11,129.77,127.5,128.08,1786758,AGN
2013-05-24,127.9,128.12,125.95,127.23,1838986,AGN
2013-05-28,127.44,128.639,124.07,124.77,2308332,AGN
2013-05-29,123.92,124.31,121.71,122.62,1459346,AGN
2013-05-30,122.95,125.47,122.95,124.23,1056285,AGN
2013-05-31,124.2,125.5,123.23,123.29,1041080,AGN
2013-06-03,123.73,125.255,121.85,123.57,1364337,AGN
2013-06-04,123.79,123.84,119.91,119.91,1788970,AGN
2013-06-05,119.39,121.45,118.6835,120.34,2059962,AGN
2013-06-06,119.98,122.12,119.13,122.0,1199187,AGN
2013-06-07,122.36,124.12,121.69,124.12,848522,AGN
2013-06-10,124.43,125.12,123.16,125.04,1014921,AGN
2013-06-11,125.11,126.07,123.5,125.09,1205082,AGN
2013-06-12,125.46,126.02,123.53,123.79,812491,AGN
2013-06-13,123.51,126.65,122.64,126.46,1231374,AGN
2013-06-14,126.21,127.5,125.64,126.45,795170,AGN
2013-06-17,127.33,127.575,123.76,124.94,1260009,AGN
2013-06-18,125.22,126.27,124.44,125.67,621683,AGN
2013-06-19,125.42,125.69,123.21,123.71,868970,AGN
2013-06-20,122.7,123.23,119.69,120.22,1624322,AGN
2013-06-21,121.54,122.61,119.59,121.52,1723158,AGN
2013-06-24,120.78,121.8899,118.92,120.22,1202006,AGN
2013-06-25,121.25,122.38,120.65,121.54,906098,AGN
2013-06-26,122.41,124.57,122.23,123.29,1102098,AGN
2013-06-27,123.92,126.47,123.7,125.86,1633858,AGN
2013-06-28,124.98,127.56,124.98,126.22,1919002,AGN
2013-07-01,126.63,127.62,125.13,125.44,1406260,AGN
2013-07-02,125.53,127.21,123.745,123.83,1030597,AGN
2013-07-03,123.83,124.05,122.01,123.99,699471,AGN
2013-07-05,125.26,126.51,123.99,126.37,765080,AGN
2013-07-08,127.0,127.04,124.41,126.49,884377,AGN
2013-07-09,127.45,127.45,125.4,125.71,897684,AGN
2013-07-10,126.04,126.3,123.3,124.07,1155206,AGN
2013-07-11,125.42,125.56,123.35,125.0,1135789,AGN
2013-07-12,125.4,126.52,124.79,126.18,1219057,AGN
2013-07-15,126.76,126.77,124.778,125.18,1203543,AGN
2013-07-16,125.65,125.74,122.17,122.84,1104958,AGN
2013-07-17,122.8,123.44,121.12,122.08,1299521,AGN
2013-07-18,122.44,125.32,122.04,124.35,1259964,AGN
2013-07-19,125.22,125.75,123.43,125.42,1004273,AGN
2013-07-22,125.22,128.53,125.02,127.93,1909650,AGN
2013-07-23,128.29,128.53,125.652,126.41,784770,AGN
2013-07-24,126.3,127.82,124.8,126.75,1036223,AGN
2013-07-25,126.32,129.809,124.45,128.85,1847073,AGN
2013-07-26,128.74,134.73,128.7,132.71,3387536,AGN
2013-07-29,133.99,135.99,133.11,134.48,2441776,AGN
2013-07-30,134.76,136.29,134.6103,135.38,1734583,AGN
2013-07-31,135.2,136.25,134.0,134.27,1342761,AGN
2013-08-01,134.76,136.12,134.6,135.78,1040116,AGN
2013-08-02,136.0,136.73,135.06,135.89,1115259,AGN
2013-08-05,135.76,138.0,135.53,136.85,808402,AGN
2013-08-06,136.48,137.12,134.6,135.62,772105,AGN
2013-08-07,135.59,136.95,133.8,135.43,1073159,AGN
2013-08-08,135.72,136.321,133.698,134.42,703210,AGN
2013-08-09,134.48,135.89,133.77,133.87,656605,AGN
2013-08-12,133.8,134.81,131.87,133.24,691768,AGN
2013-08-13,133.16,134.96,133.16,134.64,888814,AGN
2013-08-14,134.41,139.0999,134.41,137.94,1869670,AGN
2013-08-15,136.71,136.8,134.5601,134.87,1210426,AGN
2013-08-16,134.34,135.5,132.75,134.52,1072898,AGN
2013-08-19,134.78,136.24,134.261,134.53,942754,AGN
2013-08-20,134.36,135.93,134.36,135.05,943861,AGN
2013-08-21,135.1,135.43,132.38,133.57,1099103,AGN
2013-08-22,134.1,134.86,133.77,134.7,561181,AGN
2013-08-23,135.17,135.3023,132.86,133.89,704734,AGN
2013-08-26,133.87,135.45,133.5,135.15,731386,AGN
2013-08-27,133.96,134.73,131.03,131.43,951223,AGN
2013-08-28,131.23,132.69,130.0615,132.11,709039,AGN
2013-08-29,132.08,135.88,131.56,135.37,742118,AGN
2013-08-30,135.18,135.94,133.91,135.18,844902,AGN
2013-09-03,136.68,138.089,135.955,136.94,1186049,AGN
2013-09-04,136.76,140.14,136.58,139.0,2039702,AGN
2013-09-05,138.76,140.97,138.76,140.06,1113261,AGN
2013-09-06,140.02,140.9398,137.14,137.39,1348269,AGN
2013-09-09,137.4,138.44,135.58,135.9,903609,AGN
2013-09-10,136.19,137.35,135.5,135.68,1116160,AGN
2013-09-11,135.93,136.075,134.75,135.15,1137524,AGN
2013-09-12,135.42,137.06,135.0,136.39,1280241,AGN
2013-09-13,136.22,136.9875,135.1,135.59,538226,AGN
2013-09-16,137.98,138.35,136.39,136.81,845195,AGN
2013-09-17,136.99,138.07,136.29,137.69,858388,AGN
2013-09-18,137.5,139.14,136.54,139.1,1268643,AGN
2013-09-19,139.49,139.78,137.786,138.4,680913,AGN
2013-09-20,138.89,139.12,135.5,135.5,2523352,AGN
2013-09-23,136.33,138.84,136.33,138.6,1176412,AGN
2013-09-24,138.42,139.77,137.311,139.33,1051034,AGN
2013-09-25,139.9,140.78,138.73,139.09,864142,AGN
2013-09-26,139.32,143.19,138.76,142.67,1796685,AGN
2013-09-27,142.7,145.5,141.35,144.3,2479852,AGN
2013-09-30,143.5,144.11,142.06,144.0,9667625,AGN
2013-10-01,144.0,145.76,142.26,145.1,1773444,AGN
2013-10-02,145.0,147.48,143.82,146.38,2177184,AGN
2013-10-03,145.89,147.47,144.49,144.49,2283842,AGN
2013-10-04,143.69,149.8,143.69,146.9,1637626,AGN
2013-10-07,146.17,146.78,144.07,144.16,1371002,AGN
2013-10-08,143.71,143.71,138.841,139.8,2422026,AGN
2013-10-09,140.51,141.69,136.52,137.3,2134600,AGN
2013-10-10,138.8,142.85,138.8,140.68,1318205,AGN
2013-10-11,141.23,143.06,140.24,141.71,819335,AGN
2013-10-14,140.51,141.91,139.46,141.65,821917,AGN
2013-10-15,141.8,142.85,140.5,140.54,1108544,AGN
2013-10-16,140.72,144.336,140.6,144.05,1317407,AGN
2013-10-17,142.67,147.22,142.66,146.87,1427098,AGN
2013-10-18,147.75,148.0,144.766,146.92,1480639,AGN
2013-10-21,147.15,148.0,145.52,146.6,1077921,AGN
2013-10-22,146.71,147.95,146.3,146.89,1657680,AGN
2013-10-23,145.84,146.12,143.71,145.75,1678811,AGN
2013-10-24,146.42,147.12,145.56,146.42,1080480,AGN
2013-10-25,146.3,149.19,146.01,148.15,1266440,AGN
2013-10-28,147.68,148.15,144.91,145.86,1801466,AGN
2013-10-29,152.97,154.6999,151.26,154.27,3127581,AGN
2013-10-30,155.24,157.09,154.9717,156.63,2162136,AGN
2013-10-31,156.39,157.13,154.57,154.58,1425501,AGN
2013-11-01,155.14,158.15,154.86,158.12,1045724,AGN
2013-11-04,158.06,158.14,155.2,157.4,956558,AGN
2013-11-05,157.25,157.87,155.25,156.53,1046736,AGN
2013-11-06,157.34,159.69,155.86,156.09,1232178,AGN
2013-11-07,156.09,158.49,153.42,154.41,1514397,AGN
2013-11-08,155.01,156.87,154.53,156.73,1399256,AGN
2013-11-11,157.38,160.61,156.77,160.28,1903342,AGN
2013-11-12,160.18,163.56,159.13,161.66,1680275,AGN
2013-11-13,161.36,162.96,159.21,162.88,1220278,AGN
2013-11-14,163.35,164.49,162.07,163.43,931813,AGN
2013-11-15,163.29,165.47,163.0,165.27,1429284,AGN
2013-11-18,165.51,166.32,162.22,162.95,1162099,AGN
2013-11-19,162.94,163.45,160.45,160.85,1121993,AGN
2013-11-20,160.82,163.52,159.85,163.2,911545,AGN
2013-11-21,163.58,164.91,162.18,162.95,750694,AGN
2013-11-22,163.14,165.0,162.93,164.83,684428,AGN
2013-11-25,164.68,165.0,162.57,162.92,718317,AGN
2013-11-26,163.0,164.02,161.3,162.53,1576930,AGN
2013-11-27,163.43,165.47,162.7975,163.7,807887,AGN
2013-11-29,163.93,163.93,162.421,163.07,492515,AGN
2013-12-02,163.46,164.61,162.21,163.38,1066979,AGN
2013-12-03,163.13,163.67,161.29,162.62,1518059,AGN
2013-12-04,161.57,162.24,159.34,161.05,1133479,AGN
2013-12-05,161.05,163.45,159.97,162.9,1227511,AGN
2013-12-06,164.3,168.15,163.52,166.73,1600409,AGN
2013-12-09,166.75,167.8,165.64,166.16,1086073,AGN
2013-12-10,165.99,166.39,161.1,163.55,1913074,AGN
2013-12-11,164.06,170.51,160.12,160.38,1299031,AGN
2013-12-12,160.15,161.42,158.76,159.38,1326473,AGN
2013-12-13,159.54,161.36,158.92,159.82,892370,AGN
2013-12-16,161.47,162.91,159.44,159.66,1024011,AGN
2013-12-17,159.64,160.85,156.4,159.89,1756039,AGN
2013-12-18,160.42,165.4,158.57,164.9,1452275,AGN
2013-12-19,164.61,166.04,163.33,165.29,872167,AGN
2013-12-20,165.29,165.59,161.92,162.51,3088062,AGN
2013-12-23,163.68,166.58,163.67,165.96,950932,AGN
2013-12-24,165.95,166.12,164.01,164.9,518080,AGN
2013-12-26,165.08,166.73,164.07,165.63,714677,AGN
2013-12-27,165.65,165.88,164.39,165.14,443066,AGN
2013-12-30,165.49,165.97,164.4,165.64,351222,AGN
2013-12-31,166.0,168.37,165.5,168.0,763617,AGN
2014-01-02,167.33,170.71,166.5937,168.05,1268722,AGN
2014-01-03,167.52,168.66,166.38,168.02,615628,AGN
2014-01-06,169.52,171.47,167.005,167.93,962130,AGN
2014-01-07,169.56,172.49,169.19,169.9,1188998,AGN
2014-01-08,170.08,177.789,169.5,177.11,2326319,AGN
2014-01-09,179.64,183.14,177.7328,179.94,1697753,AGN
2014-01-10,184.39,186.74,180.812,183.32,1568218,AGN
2014-01-13,183.67,184.79,180.93,181.29,1216893,AGN
2014-01-14,182.5,186.98,182.35,186.0,1763214,AGN
2014-01-15,186.0,186.34,181.28,181.8,1891990,AGN
2014-01-16,181.2,181.8,179.6,180.72,1625903,AGN
2014-01-17,181.23,184.26,181.18,183.28,1465797,AGN
2014-01-21,186.0,186.14,183.59,185.84,1631493,AGN
2014-01-22,186.0,189.78,185.0,185.4,1878713,AGN
2014-01-23,186.18,186.668,181.34,183.17,1662088,AGN
2014-01-24,181.34,182.96,176.341,177.19,2099569,AGN
2014-01-27,177.84,180.22,174.94,178.7,1993912,AGN
2014-01-28,179.99,184.55,179.1101,184.16,1826930,AGN
2014-01-29,183.08,183.83,180.0,180.76,1746665,AGN
2014-01-30,184.78,188.02,183.54,186.69,2050938,AGN
2014-01-31,183.3,191.17,183.13,188.98,2292802,AGN
2014-02-03,190.0,190.27,181.512,182.07,2203931,AGN
2014-02-04,185.08,186.18,181.281,185.06,1766202,AGN
2014-02-05,185.18,185.505,180.7,183.82,1469795,AGN
2014-02-06,183.95,184.61,181.85,182.86,1742769,AGN
2014-02-07,183.61,188.9699,183.0,188.21,1843001,AGN
2014-02-10,188.17,188.9,186.31,188.76,1129746,AGN
2014-02-11,189.06,191.78,187.34,191.25,1813520,AGN
2014-02-12,192.74,193.21,189.214,189.97,1105860,AGN
2014-02-13,189.82,191.8599,187.26,191.63,1117230,AGN
2014-02-14,191.94,192.318,190.6,191.88,763671,AGN
2014-02-18,205.04,208.7463,201.41,201.47,14968326,AGN
2014-02-19,205.44,213.11,203.59,210.56,8786861,AGN
2014-02-20,211.45,222.24,210.49,220.37,5883445,AGN
2014-02-21,217.99,219.26,213.67,218.41,4371786,AGN
2014-02-24,217.75,223.655,217.75,222.37,3213521,AGN
2014-02-25,222.0,226.42,221.38,225.0,3425110,AGN
2014-02-26,225.88,230.77,225.13,227.26,3644118,AGN
2014-02-27,226.91,229.3,225.45,227.15,2087238,AGN
2014-02-28,227.61,227.71,219.66,220.82,3718542,AGN
2014-03-03,213.0,219.42,212.35,218.82,2821722,AGN
2014-03-04,222.52,227.39,222.38,226.12,2535315,AGN
2014-03-05,227.06,227.39,223.725,224.55,1520188,AGN
2014-03-06,224.96,225.45,213.88,213.95,4153983,AGN
2014-03-07,215.59,216.09,206.48,213.18,4897543,AGN
2014-03-10,209.56,212.74,206.49,208.68,3255276,AGN
2014-03-11,208.97,214.63,207.05,210.1,2607220,AGN
2014-03-12,210.31,213.29,207.5013,212.38,1946898,AGN
2014-03-13,213.03,217.21,210.179,210.9,2387109,AGN
2014-03-14,210.34,215.95,209.08,214.52,2166427,AGN
2014-03-17,215.96,219.07,213.1,214.2,1761206,AGN
2014-03-18,214.55,221.1,214.29,218.68,2168525,AGN
2014-03-19,218.95,220.67,214.69,216.48,1393464,AGN
2014-03-20,216.58,218.73,214.18,215.72,1609190,AGN
2014-03-21,215.68,215.88,208.81,209.37,3911261,AGN
2014-03-24,209.07,210.31,201.6,206.29,3941037,AGN
2014-03-25,207.72,212.65,205.02,206.27,2690527,AGN
2014-03-26,207.16,209.71,202.91,202.94,2296696,AGN
2014-03-27,202.92,205.54,198.4,202.87,2811937,AGN
2014-03-28,203.27,208.395,201.9,203.77,1755436,AGN
2014-03-31,206.47,207.03,202.57,205.85,2255648,AGN
2014-04-01,205.34,213.5,204.86,209.22,4041592,AGN
2014-04-02,210.01,211.99,207.42,208.77,1968677,AGN
2014-04-03,208.1,209.65,204.61,206.98,2175298,AGN
2014-04-04,208.0,210.74,199.88,201.31,2495919,AGN
2014-04-07,200.53,203.97,192.091,194.88,3530601,AGN
2014-04-08,195.07,195.298,185.02,191.08,7376523,AGN
2014-04-09,195.01,201.948,194.016,201.86,3797671,AGN
2014-04-10,202.0,202.05,190.125,191.29,3877265,AGN
2014-04-11,187.73,194.93,185.86,188.83,3490891,AGN
2014-04-14,189.85,193.27,184.71,189.13,2209848,AGN
2014-04-15,191.01,194.35,186.301,193.94,2721858,AGN
2014-04-16,197.385,200.505,195.0,199.38,2892527,AGN
2014-04-17,198.49,200.8799,195.37,197.39,1522676,AGN
2014-04-21,198.05,203.82,197.53,202.91,1834713,AGN
2014-04-22,204.0,211.84,203.82,205.67,3543442,AGN
2014-04-23,205.56,205.8,202.13,203.51,1345352,AGN
2014-04-24,204.02,204.766,198.74,202.63,2139103,AGN
2014-04-25,202.07,202.6599,197.54,198.07,2190919,AGN
2014-04-28,199.87,201.8,193.08,196.9,2365448,AGN
2014-04-29,198.87,199.92,194.84,197.81,2167178,AGN
2014-04-30,203.5,205.44,200.12,204.33,3804386,AGN
2014-05-01,204.67,212.68,204.33,207.77,3070420,AGN
2014-05-02,207.93,208.69,202.24,202.34,2087385,AGN
2014-05-05,201.11,208.41,199.03,207.9,2260524,AGN
2014-05-06,205.99,207.404,203.15,203.19,1341283,AGN
2014-05-07,203.54,203.88,198.67,202.0,1947971,AGN
2014-05-08,201.13,203.047,195.55,197.05,2493584,AGN
2014-05-09,196.0,197.86,193.0,196.18,2581255,AGN
2014-05-12,198.56,203.6,197.28,203.19,2335613,AGN
2014-05-13,203.72,207.64,203.06,206.97,2009892,AGN
2014-05-14,206.54,209.33,204.0,206.08,1493733,AGN
2014-05-15,205.13,206.25,202.5085,205.55,1634754,AGN
2014-05-16,206.26,208.2,204.4,207.5,1996929,AGN
2014-05-19,206.98,209.95,206.46,208.56,1787097,AGN
2014-05-20,207.73,208.68,204.605,206.1,1755411,AGN
2014-05-21,206.36,208.72,205.08,208.25,1332322,AGN
2014-05-22,208.14,215.0,207.65,212.52,2564035,AGN
2014-05-23,213.55,214.84,211.87,213.77,1440577,AGN
2014-05-27,215.46,215.46,213.0,214.35,1471520,AGN
2014-05-28,215.64,216.7,209.87,210.33,1704462,AGN
2014-05-29,211.55,213.787,210.11,213.45,1290140,AGN
2014-05-30,212.7,214.89,210.67,211.54,2893296,AGN
2014-06-02,212.0,214.37,208.09,213.37,1765013,AGN
2014-06-03,213.31,215.66,211.79,215.29,1332584,AGN
2014-06-04,214.35,215.69,210.43,211.0,3245099,AGN
2014-06-05,211.75,212.7752,207.7,208.0,2286406,AGN
2014-06-06,208.22,210.1799,207.5,209.09,1460775,AGN
2014-06-09,208.26,209.68,207.35,208.32,1489953,AGN
2014-06-10,207.93,209.14,203.83,207.39,1888286,AGN
2014-06-11,205.76,210.82,205.63,210.67,1750027,AGN
2014-06-12,208.99,211.9,207.45,208.28,1377409,AGN
2014-06-13,208.08,210.75,205.87,209.0,1159275,AGN
2014-06-16,208.56,213.37,208.35,210.38,2074470,AGN
2014-06-17,210.13,217.96,208.85,215.06,2189083,AGN
2014-06-18,216.06,220.99,214.79,217.0,2928729,AGN
2014-06-19,216.8,217.71,213.41,215.25,1899313,AGN
2014-06-20,215.88,218.8,214.82,216.89,3294304,AGN
2014-06-23,220.25,223.1795,218.03,221.35,2189624,AGN
2014-06-24,221.62,224.95,221.17,224.21,3123379,AGN
2014-06-25,219.33,225.586,218.47,222.83,2093470,AGN
2014-06-26,222.89,225.25,221.61,224.09,1884632,AGN
2014-06-27,224.03,226.23,222.57,223.27,3660673,AGN
2014-06-30,224.62,225.32,221.6,223.05,6380116,AGN
2014-07-01,226.8,229.4,223.62,224.0,5900501,AGN
2014-07-02,224.0,226.0,220.0,221.7,3116657,AGN
2014-07-03,222.05,222.9,219.35,221.58,1801482,AGN
2014-07-07,221.9,222.07,219.115,220.77,2213820,AGN
2014-07-08,220.28,220.81,213.14,216.89,3289620,AGN
2014-07-09,217.07,217.78,214.93,217.28,2281290,AGN
2014-07-10,213.47,217.16,213.28,216.52,1413748,AGN
2014-07-11,216.73,217.795,215.08,217.65,1067123,AGN
2014-07-14,219.44,221.51,217.64,220.59,1684791,AGN
2014-07-15,220.38,221.09,217.17,218.97,1401771,AGN
2014-07-16,220.21,220.24,216.7,217.93,1406448,AGN
2014-07-17,214.5,218.606,214.24,218.18,1374919,AGN
2014-07-18,214.5,218.606,214.24,218.18,1374919,AGN
2014-07-21,217.17,218.17,215.68,216.13,1462549,AGN
2014-07-22,217.08,218.4665,215.97,216.37,1479963,AGN
2014-07-23,217.84,220.22,217.645,219.63,2397882,AGN
2014-07-24,219.41,219.75,217.65,218.68,1812111,AGN
2014-07-25,218.15,219.59,216.9,217.45,1361885,AGN
2014-07-28,218.05,218.26,214.15,214.94,1534819,AGN
2014-07-29,214.87,215.96,213.321,214.85,1617211,AGN
2014-07-30,215.61,216.56,214.75,215.55,1565517,AGN
2014-07-31,213.14,214.8,210.78,214.26,3033499,AGN
2014-08-01,219.36,219.63,213.23,215.77,3518260,AGN
2014-08-04,219.36,219.63,213.23,215.77,3520717,AGN
2014-08-05,212.28,217.55,208.61,214.67,5917229,AGN
2014-08-06,212.01,212.18,204.11,206.51,5592290,AGN
2014-08-07,206.41,207.51,203.12,203.94,3358174,AGN
2014-08-08,204.19,205.94,202.51,205.79,2149840,AGN
2014-08-11,206.21,206.56,202.1,202.72,2413181,AGN
2014-08-12,202.51,204.84,201.91,203.16,2579920,AGN
2014-08-13,205.0,208.63,204.185,206.97,2028482,AGN
2014-08-14,207.15,213.41,207.01,212.64,2402385,AGN
2014-08-15,214.12,218.28,213.92,215.43,2488503,AGN
2014-08-18,216.51,218.07,215.67,218.07,1632625,AGN
2014-08-19,218.6,223.7,218.04,223.08,2334069,AGN
2014-08-20,222.28,224.18,221.57,223.36,1358778,AGN
2014-08-21,227.0,228.12,223.52,226.25,2144252,AGN
2014-08-22,226.64,227.85,224.8,227.31,1122008,AGN
2014-08-25,227.81,229.61,226.0,226.61,1049418,AGN
2014-08-26,227.34,228.62,226.0,227.72,1267583,AGN
2014-08-27,227.5,228.21,224.94,226.31,1091634,AGN
2014-08-28,224.97,227.06,224.81,226.59,678032,AGN
2014-08-29,227.02,227.23,225.5,226.98,845746,AGN
2014-09-02,227.0,229.41,225.26,229.07,1511894,AGN
2014-09-03,230.58,230.86,226.8,228.55,1065075,AGN
2014-09-04,229.7,232.39,228.55,229.86,1794671,AGN
2014-09-05,229.85,231.29,227.02,231.29,1305101,AGN
2014-09-08,228.84,233.34,228.84,232.97,1408300,AGN
2014-09-09,233.12,234.0,231.13,232.61,1617430,AGN
2014-09-10,230.15,231.82,229.51,231.25,2205673,AGN
2014-09-11,230.88,233.37,229.79,232.74,1180484,AGN
2014-09-12,232.14,239.15,231.02,234.38,2612594,AGN
2014-09-15,233.62,235.8,232.51,234.84,1609459,AGN
2014-09-16,234.6,239.58,234.0,238.76,1934329,AGN
2014-09-17,238.78,238.78,233.532,237.09,2237685,AGN
2014-09-18,239.46,240.34,236.41,237.93,1616406,AGN
2014-09-19,239.49,245.5,236.41,241.81,3676989,AGN
2014-09-22,239.84,240.26,234.4,235.62,2595307,AGN
2014-09-23,231.88,248.81,231.0333,240.85,6208995,AGN
2014-09-24,241.8499,248.495,238.51,248.0,2995845,AGN
2014-09-25,248.0,249.94,244.0,244.53,1732246,AGN
2014-09-26,245.65,245.715,242.87,244.64,1730502,AGN
2014-09-29,243.5,246.83,242.16,244.39,1734002,AGN
2014-09-30,244.02,244.526,240.06,241.28,1666243,AGN
2014-10-01,241.2,242.5,236.13,238.48,2046626,AGN
2014-10-02,238.73,240.38,235.24,236.0,2235467,AGN
2014-10-03,240.11,246.895,238.0,246.07,4055870,AGN
2014-10-06,245.83,246.824,242.9,243.95,1730343,AGN
2014-10-07,240.67,247.99,240.44,243.39,3456263,AGN
2014-10-08,243.55,247.5,240.02,246.65,2754084,AGN
2014-10-09,246.75,248.56,242.01,242.28,2209330,AGN
2014-10-10,242.13,243.69,236.48,236.62,2244989,AGN
2014-10-13,236.45,238.32,221.55,222.8,4667827,AGN
2014-10-14,224.38,226.39,215.12,222.07,4454470,AGN
2014-10-15,213.94,221.11,208.64,217.24,5092535,AGN
2014-10-16,214.34,224.78,210.95,222.07,2779891,AGN
2014-10-17,224.28,229.98,222.32,224.73,2345332,AGN
2014-10-20,225.44,226.99,223.08,226.67,1699548,AGN
2014-10-21,228.79,233.5,227.06,232.13,1691090,AGN
2014-10-22,232.08,235.83,230.46,231.41,1648280,AGN
2014-10-23,233.72,239.18,233.1,237.21,1891381,AGN
2014-10-24,237.16,240.85,236.19,240.33,1363235,AGN
2014-10-27,240.0,240.48,235.8,238.43,1257449,AGN
2014-10-28,240.4,240.87,237.245,239.03,1710798,AGN
2014-10-29,239.13,240.7099,236.245,238.78,1593299,AGN
2014-10-30,238.36,243.87,237.36,243.21,1695030,AGN
2014-10-31,247.0,247.38,241.02,242.74,1744229,AGN
2014-11-03,242.39,249.35,242.33,247.5,2401282,AGN
2014-11-04,246.73,248.85,243.25,245.32,2570132,AGN
2014-11-05,251.75,254.41,244.14,247.91,3242601,AGN
2014-11-06,250.2,254.13,248.22,250.38,3833910,AGN
2014-11-07,250.0,250.05,243.61,245.91,2038182,AGN
2014-11-10,246.11,247.85,242.7,245.73,1615668,AGN
2014-11-11,245.58,246.82,240.4,243.63,2111281,AGN
2014-11-12,242.63,249.76,239.28,240.62,3062140,AGN
2014-11-13,241.97,246.25,240.84,241.63,2198411,AGN
2014-11-14,242.31,245.49,241.69,243.77,1836539,AGN
2014-11-17,243.34,255.51,243.0,247.94,16697883,AGN
2014-11-18,249.86,269.66,249.86,269.6,13033045,AGN
2014-11-19,269.0,270.34,264.02,266.04,6657388,AGN
2014-11-20,264.58,267.202,257.35,258.49,5876104,AGN
2014-11-21,262.83,262.83,257.02,259.75,4512452,AGN
2014-11-24,261.28,268.34,261.06,266.88,4185416,AGN
2014-11-25,269.35,271.51,266.57,270.31,3898312,AGN
2014-11-26,271.63,272.75,267.17,270.47,2087626,AGN
2014-11-28,270.7,272.29,269.64,270.61,1175425,AGN
2014-12-01,269.34,269.34,262.64,263.07,2748960,AGN
2014-12-02,260.6,265.11,260.02,264.21,2367921,AGN
2014-12-03,264.24,266.45,262.86,265.84,2212568,AGN
2014-12-04,266.35,267.97,265.78,267.5,2383223,AGN
2014-12-05,267.46,268.595,264.53,266.06,2491629,AGN
2014-12-08,266.14,268.29,262.83,265.57,2226675,AGN
2014-12-09,260.89,263.88,259.8,263.73,1977938,AGN
2014-12-10,262.26,263.73,258.68,258.81,2412013,AGN
2014-12-11,259.66,265.1,259.66,263.0,2732624,AGN
2014-12-12,259.3,262.39,258.5,259.0,2822284,AGN
2014-12-15,259.5,264.82,259.5,263.0,3063045,AGN
2014-12-16,263.0,263.61,256.52,256.52,3323275,AGN
2014-12-17,257.76,261.2,254.56,260.9,2861143,AGN
2014-12-18,264.7,268.37,262.19,263.75,3315503,AGN
2014-12-19,263.75,267.61,261.79,265.39,3528571,AGN
2014-12-22,264.38,265.59,259.02,261.66,1895631,AGN
2014-12-23,261.75,263.2,252.0173,255.88,2616799,AGN
2014-12-24,256.28,258.66,254.07,254.2,1169675,AGN
2014-12-26,254.68,258.15,253.87,257.09,968667,AGN
2014-12-29,256.73,261.21,255.8,260.22,1438001,AGN
2014-12-30,259.66,261.67,258.16,259.57,1261779,AGN
2014-12-31,259.88,261.88,257.34,257.41,1396254,AGN
2015-01-02,260.27,262.27,258.11,259.13,2180249,AGN
2015-01-05,257.94,259.27,255.51,256.69,2410949,AGN
2015-01-06,257.16,260.04,253.0,255.17,2773172,AGN
2015-01-07,256.99,267.97,256.11,265.23,4392008,AGN
2015-01-08,268.0,270.05,266.47,268.96,2978195,AGN
2015-01-09,270.63,271.5,267.0,268.68,2218752,AGN
2015-01-12,275.29,275.75,269.8,272.28,3118726,AGN
2015-01-13,274.0,276.18,267.79,269.9,2911188,AGN
2015-01-14,266.11,269.38,264.48,266.42,1939189,AGN
2015-01-15,267.0,268.86,263.05,263.75,2570304,AGN
2015-01-16,262.97,269.26,262.536,268.66,2098659,AGN
2015-01-20,269.0,270.158,265.86,269.01,2423402,AGN
2015-01-21,268.45,276.8964,268.2,275.77,3624581,AGN
2015-01-22,275.9,279.22,273.63,278.01,2579320,AGN
2015-01-23,277.65,280.24,276.81,279.12,2716568,AGN
2015-01-26,279.0,285.09,276.88,285.02,2520902,AGN
2015-01-27,281.74,283.5699,280.1,280.2,2649370,AGN
2015-01-28,282.32,282.5,272.75,273.88,2207052,AGN
2015-01-29,275.12,275.12,269.2,273.25,2359986,AGN
2015-01-30,271.22,273.03,266.18,266.54,2747839,AGN
2015-02-02,268.39,269.245,262.0001,267.79,2193430,AGN
2015-02-03,268.23,268.81,263.38,268.35,2045599,AGN
2015-02-04,267.45,268.4,264.48,266.23,1883647,AGN
2015-02-05,266.69,276.645,266.67,274.67,4285292,AGN
2015-02-06,274.18,278.65,270.92,276.55,2755301,AGN
2015-02-09,275.45,276.73,271.46,272.31,1934071,AGN
2015-02-10,274.79,279.76,272.78,279.14,2407406,AGN
2015-02-11,279.15,282.01,275.0,277.51,2090547,AGN
2015-02-12,280.18,281.75,276.75,281.66,1526902,AGN
2015-02-13,280.84,287.12,279.285,285.37,2235830,AGN
2015-02-17,287.53,288.8,284.01,286.9,2850860,AGN
2015-02-18,289.13,289.68,277.67,284.0,4970779,AGN
2015-02-19,281.67,291.23,281.51,289.44,5164168,AGN
2015-02-20,290.0,296.77,289.21,295.77,3414344,AGN
2015-02-23,296.43,296.75,291.0,292.45,2779837,AGN
2015-02-24,292.21,292.95,287.99,289.11,4671976,AGN
2015-02-25,291.0,294.0,290.1,290.4,12552531,AGN
2015-02-26,290.25,291.7,286.59,289.78,3206511,AGN
2015-02-27,290.1,292.62,289.86,291.36,3747630,AGN
2015-03-02,293.16,297.5,292.8,297.31,3427608,AGN
2015-03-03,296.8,297.3,291.46,296.23,2926876,AGN
2015-03-04,295.93,296.75,290.83,296.14,2386755,AGN
2015-03-05,297.1,298.23,293.72,295.7,2199051,AGN
2015-03-06,295.29,295.86,289.26,289.92,3071315,AGN
2015-03-09,290.08,294.14,287.62,293.6,3252248,AGN
2015-03-10,290.51,291.89,287.6,287.6,2856352,AGN
2015-03-11,290.57,295.2,289.84,292.86,3256780,AGN
2015-03-12,294.74,299.88,293.39,298.63,4087769,AGN
2015-03-13,298.26,299.5,295.7,298.95,2660553,AGN
2015-03-16,300.58,306.35,299.0,305.0,6217483,AGN
2015-03-17,308.34,308.75,304.5,307.51,3943695,AGN
2015-03-18,308.5,315.0,307.62,313.95,5805430,AGN
2015-03-19,313.0,315.38,310.71,314.41,3595850,AGN
2015-03-20,316.55,317.72,314.71,317.06,8885768,AGN
2015-03-23,316.17,316.65,313.035,314.97,3199381,AGN
2015-03-24,315.64,316.93,308.92,309.13,3272523,AGN
2015-03-25,309.26,309.65,300.12,300.63,4313962,AGN
2015-03-26,298.0,305.34,297.2,301.32,3274209,AGN
2015-03-27,300.91,306.17,300.642,303.56,2032448,AGN
2015-03-30,307.82,307.82,304.1,304.76,2298756,AGN
2015-03-31,303.52,304.8,297.62,297.62,3553859,AGN
2015-04-01,299.5,299.77,292.82,296.43,4499958,AGN
2015-04-02,297.92,299.864,295.3,298.37,2279375,AGN
2015-04-06,296.79,299.88,296.45,297.84,2173548,AGN
2015-04-07,298.4,299.81,295.26,295.56,2026761,AGN
2015-04-08,296.68,300.51,291.85,294.78,5173195,AGN
2015-04-09,295.93,297.86,291.72,292.27,3064778,AGN
2015-04-10,293.48,295.31,289.48,294.79,3183472,AGN
2015-04-13,294.65,297.8,294.06,294.06,3192058,AGN
2015-04-14,294.4,298.78,293.58,298.16,3214923,AGN
2015-04-15,299.33,301.76,298.0,298.92,2260776,AGN
2015-04-16,297.5,298.92,295.16,296.45,2297265,AGN
2015-04-17,294.3,297.05,291.74,297.05,2839567,AGN
2015-04-20,297.77,298.94,293.7021,295.37,2627188,AGN
2015-04-21,296.89,299.525,294.1,294.53,2376617,AGN
2015-04-22,294.62,296.03,291.99,295.22,2127705,AGN
2015-04-23,294.16,299.21,294.12,298.36,2218057,AGN
2015-04-24,298.34,298.76,295.22,295.41,1983512,AGN
2015-04-27,296.95,296.98,284.88,285.19,3989571,AGN
2015-04-28,281.9,290.16,280.06,288.1,3282225,AGN
2015-04-29,286.35,289.82,285.0,288.23,2192753,AGN
2015-04-30,287.27,289.6,280.14,282.86,2818764,AGN
2015-05-01,285.17,290.01,284.68,289.74,2628461,AGN
2015-05-04,290.19,292.49,289.09,289.81,1733594,AGN
2015-05-05,290.45,290.99,285.0,285.75,1901575,AGN
2015-05-06,287.05,287.05,279.74,283.31,2439627,AGN
2015-05-07,284.0,290.835,283.51,287.3,2389858,AGN
2015-05-08,291.88,295.9,290.12,292.82,2816585,AGN
2015-05-11,305.77,305.77,300.39,301.74,4247482,AGN
2015-05-12,300.0,301.41,296.16,296.79,2423119,AGN
2015-05-13,298.18,299.44,294.79,295.69,1617953,AGN
2015-05-14,298.15,298.31,294.81,297.46,1515552,AGN
2015-05-15,297.46,298.98,295.791,296.6,1556431,AGN
2015-05-18,297.18,297.49,295.0,295.76,1851180,AGN
2015-05-19,295.41,299.88,294.81,298.43,2446764,AGN
2015-05-20,299.45,299.58,297.03,297.5,1832054,AGN
2015-05-21,298.16,301.77,296.16,301.22,2214844,AGN
2015-05-22,300.52,303.71,299.99,301.35,2246056,AGN
2015-05-26,301.0,302.555,299.17,300.07,2023071,AGN
2015-05-27,300.22,307.03,299.87,306.79,2983619,AGN
2015-05-28,308.46,315.0,308.41,313.08,3943837,AGN
2015-05-29,313.7,314.18,306.351,306.81,2460946,AGN
2015-06-01,310.0,311.1999,305.53,309.16,1989462,AGN
2015-06-02,307.88,309.9,305.66,305.71,1569388,AGN
2015-06-03,306.92,307.4,303.78,306.42,1988893,AGN
2015-06-04,306.21,308.24,301.39,303.38,1701203,AGN
2015-06-05,303.41,305.8999,301.05,302.3,1744093,AGN
2015-06-08,302.94,303.26,298.03,298.66,1962461,AGN
2015-06-09,297.89,298.679,294.72,296.87,1811695,AGN
2015-06-10,298.73,301.87,296.02,301.29,1439361,AGN
2015-06-11,302.24,303.118,300.32,301.92,1606136,AGN
2015-06-12,301.27,301.56,297.86,298.98,1370772,AGN
2015-06-15,297.83,301.98,295.94,301.35,1079494,AGN
2015-06-16,298.06,300.9,297.4312,298.02,1348060,AGN
2015-06-17,299.5,301.4,296.19,298.79,1891427,AGN
2015-06-18,299.78,304.81,299.22,302.47,2123566,AGN
2015-06-19,302.0,304.96,301.32,302.37,2212364,AGN
2015-06-22,305.0,307.53,302.025,307.25,1683798,AGN
2015-06-23,308.2,312.84,308.07,312.32,2046382,AGN
2015-06-24,311.98,314.685,308.53,308.66,1650873,AGN
2015-06-25,309.25,312.0,307.98,309.15,1344669,AGN
2015-06-26,310.24,310.5,304.13,306.6,4923781,AGN
2015-06-29,302.81,305.88,298.15,299.25,1756588,AGN
2015-06-30,301.29,304.5699,298.8,303.46,2045297,AGN
2015-07-01,306.86,310.5,304.4,306.91,1759193,AGN
2015-07-02,309.19,309.79,305.01,307.51,1084483,AGN
2015-07-06,304.17,308.8505,304.03,306.7,1540794,AGN
2015-07-07,307.58,308.75,301.87,307.0,1707162,AGN
2015-07-08,304.94,305.05,298.8824,299.67,1694868,AGN
2015-07-09,303.0,305.83,301.88,304.1,1789335,AGN
2015-07-10,306.08,313.065,305.84,312.13,2164696,AGN
2015-07-13,314.95,318.455,314.71,318.35,2128556,AGN
2015-07-14,318.23,322.05,316.486,321.13,1901526,AGN
2015-07-15,321.61,322.44,317.8,320.13,1799723,AGN
2015-07-16,320.13,322.0,315.5,317.37,1605232,AGN
2015-07-17,316.84,316.96,312.85,316.21,1896764,AGN
2015-07-20,316.9,319.29,316.32,317.75,1203466,AGN
2015-07-21,317.75,319.06,312.95,317.0,1826957,AGN
2015-07-22,315.0,316.8,313.7,315.35,1004241,AGN
2015-07-23,316.13,317.08,314.07,314.95,1135650,AGN
2015-07-24,315.62,315.62,307.51,308.21,1785807,AGN
2015-07-27,330.99,334.38,324.0,326.98,9622569,AGN
2015-07-28,328.12,340.0,327.81,339.5,4079374,AGN
2015-07-29,335.21,340.34,335.06,337.99,2983794,AGN
2015-07-30,337.08,337.49,328.81,328.87,2790997,AGN
2015-07-31,328.5,332.48,326.29,331.15,2904076,AGN
2015-08-03,334.17,336.4,331.2,334.92,2469556,AGN
2015-08-04,334.62,337.95,330.88,331.0,2213522,AGN
2015-08-05,334.52,337.09,332.77,336.64,2067738,AGN
2015-08-06,337.0,339.0,319.35,319.47,3968866,AGN
2015-08-07,320.2,321.47,313.5144,321.05,3193142,AGN
2015-08-10,323.63,325.27,318.97,321.91,1667672,AGN
2015-08-11,320.0,321.52,316.6577,317.49,1707987,AGN
2015-08-12,316.0,317.33,305.05,315.81,3817714,AGN
2015-08-13,314.0,320.19,313.15,315.65,1741795,AGN
2015-08-14,315.3,316.39,310.11,314.5,1470716,AGN
2015-08-17,315.0,321.6,312.05,321.25,1327277,AGN
2015-08-18,320.25,325.0,318.43,320.3,1459174,AGN
2015-08-19,317.74,320.5929,315.0,318.86,1395853,AGN
2015-08-20,316.13,318.99,307.39,307.39,2632289,AGN
2015-08-21,301.7,305.84,292.0427,298.57,4663262,AGN
2015-08-24,280.99,307.26,277.83,291.82,5293219,AGN
2015-08-25,300.7,308.16,290.0,290.63,3489426,AGN
2015-08-26,299.77,306.07,291.26,305.98,2975822,AGN
2015-08-27,310.0,315.0,305.49,312.0,2916054,AGN
2015-08-28,311.51,312.42,305.02,308.01,2183251,AGN
2015-08-31,310.85,312.64,301.02,303.74,2267760,AGN
2015-09-01,299.03,302.99,292.54,294.21,3473127,AGN
2015-09-02,298.84,302.0,293.0,299.61,2314266,AGN
2015-09-03,301.8,306.24,296.0,297.44,1642710,AGN
2015-09-04,294.36,299.87,290.135,293.74,1866471,AGN
2015-09-08,298.1,300.95,293.7518,300.18,1646714,AGN
2015-09-09,303.73,303.73,293.77,294.92,1437256,AGN
2015-09-10,293.75,299.47,292.88,293.6,1698141,AGN
2015-09-11,293.6,295.41,289.82,295.24,1931956,AGN
2015-09-14,295.99,296.03,292.52,295.96,1370030,AGN
2015-09-15,298.43,304.3,294.94,303.74,1670319,AGN
2015-09-16,302.59,304.96,300.0,303.74,1937336,AGN
2015-09-17,304.76,306.6499,295.02,301.05,3991460,AGN
2015-09-18,296.48,299.3199,292.551,295.29,4265056,AGN
2015-09-21,297.5,300.98,282.761,285.62,4218736,AGN
2015-09-22,282.83,292.5,281.5,287.76,4928887,AGN
2015-09-23,287.76,294.0,285.55,286.61,2511614,AGN
2015-09-24,286.45,291.38,279.6,290.56,3602034,AGN
2015-09-25,292.07,293.56,273.65,279.03,4929801,AGN
2015-09-28,274.14,276.45,247.74,254.87,10341103,AGN
2015-09-29,254.5,263.8,245.324,252.1,8758166,AGN
2015-09-30,258.47,273.06,256.71,271.81,6873195,AGN
2015-10-01,270.6,282.98,266.09,282.35,4740346,AGN
2015-10-02,278.12,288.77,275.01,288.0,4793886,AGN
2015-10-05,288.88,289.5,272.64,278.58,4974598,AGN
2015-10-06,276.64,282.0,262.79,272.88,5964789,AGN
2015-10-07,269.66,277.15,266.69,268.99,5794002,AGN
2015-10-08,268.67,277.87,265.51,276.16,3983428,AGN
2015-10-09,276.81,280.67,272.5,274.84,3793675,AGN
2015-10-12,273.75,274.77,269.0,273.4,2309946,AGN
2015-10-13,271.48,277.949,261.63,262.05,3689365,AGN
2015-10-14,265.77,273.0,262.34,269.31,4060161,AGN
2015-10-15,262.9,274.13,261.17,274.08,3970392,AGN
2015-10-16,277.0,278.86,273.77,278.13,2843326,AGN
2015-10-19,279.02,279.02,266.0,273.31,2575313,AGN
2015-10-20,272.75,274.19,257.5,263.42,4725126,AGN
2015-10-21,265.0,270.0,237.5001,259.0,15600115,AGN
2015-10-22,257.85,259.0,243.02,253.04,7640626,AGN
2015-10-23,258.04,274.09,258.0,268.55,6533833,AGN
2015-10-26,263.85,278.2,262.52,271.57,3906539,AGN
2015-10-27,270.49,287.97,270.49,285.77,4938495,AGN
2015-10-28,284.24,289.16,279.285,287.2,4383215,AGN
2015-10-29,310.4,316.8,301.33,304.38,19334631,AGN
2015-10-30,310.0,317.04,305.63,308.47,8889003,AGN
2015-11-02,310.99,315.66,310.41,314.91,4188592,AGN
2015-11-03,315.76,316.45,307.32,309.31,3417879,AGN
2015-11-04,313.44,313.71,303.08,307.67,3652622,AGN
2015-11-05,308.59,313.42,305.01,309.43,3045057,AGN
2015-11-06,309.43,310.72,298.0001,301.57,3906866,AGN
2015-11-09,299.63,303.56,293.83,296.82,2671558,AGN
2015-11-10,297.0,308.24,296.17,306.7,3185978,AGN
2015-11-11,310.0,312.76,305.28,309.76,2682602,AGN
2015-11-12,307.32,314.19,300.0,300.04,6684248,AGN
2015-11-13,300.53,305.0,299.19,299.63,2757312,AGN
2015-11-16,299.54,303.2,296.0,298.71,2239135,AGN
2015-11-17,300.89,301.55,295.3,297.32,2324786,AGN
2015-11-18,300.47,311.5,298.2,310.8,7231960,AGN
2015-11-19,304.48,309.0,299.45,302.05,10029817,AGN
2015-11-20,310.19,315.2,306.5501,312.46,7671800,AGN
2015-11-23,306.3,308.88,301.03,301.72,15905444,AGN
2015-11-24,302.0,312.3297,301.52,311.43,10646599,AGN
2015-11-25,312.34,321.4066,311.7,320.26,7228947,AGN
2015-11-27,321.05,321.88,317.86,319.76,1864863,AGN
2015-11-30,319.36,319.76,312.44,313.89,4384152,AGN
2015-12-01,314.12,322.49,313.01,322.49,5373651,AGN
2015-12-02,321.95,322.68,315.0,317.46,3175569,AGN
2015-12-03,317.33,317.92,310.76,312.95,3155172,AGN
2015-12-04,313.84,317.227,312.83,316.5,2534754,AGN
2015-12-07,316.19,317.43,311.21,316.51,1983651,AGN
2015-12-08,311.99,314.95,310.23,310.47,2733365,AGN
2015-12-09,309.26,313.9,305.72,306.41,3756849,AGN
2015-12-10,306.54,310.45,305.7,305.7,3740695,AGN
2015-12-11,303.02,303.99,300.0,302.07,3735138,AGN
2015-12-14,302.07,303.72,299.62,303.02,2871361,AGN
2015-12-15,305.13,310.0,304.62,304.66,5044908,AGN
2015-12-16,306.43,309.87,304.02,309.07,3882978,AGN
2015-12-17,309.03,313.29,307.83,309.51,3910115,AGN
2015-12-18,308.81,311.64,305.8,306.58,4288207,AGN
2015-12-21,308.74,310.62,306.41,309.92,2100692,AGN
2015-12-22,310.93,311.72,308.71,310.59,2067121,AGN
2015-12-23,311.76,313.46,310.41,310.57,1447119,AGN
2015-12-24,310.0,312.41,309.66,311.23,713306,AGN
2015-12-28,310.89,311.16,308.7,308.88,1540678,AGN
2015-12-29,310.38,315.18,309.59,314.49,1577385,AGN
2015-12-30,313.36,317.48,312.57,315.06,1608939,AGN
2015-12-31,313.26,315.06,312.0,312.5,1599908,AGN
2016-01-04,306.5,309.98,305.1,307.47,3479796,AGN
2016-01-05,307.89,310.83,306.89,308.73,2187588,AGN
2016-01-06,304.83,307.4099,302.02,303.45,3025638,AGN
2016-01-07,299.84,306.06,299.06,303.15,3019830,AGN
2016-01-08,304.19,305.94,298.44,299.46,2494616,AGN
2016-01-11,300.22,300.5,293.695,299.37,2835498,AGN
2016-01-12,301.36,302.37,293.47,296.03,2466180,AGN
2016-01-13,297.64,299.53,282.65,287.33,3673550,AGN
2016-01-14,286.64,300.57,286.01,299.12,3156002,AGN
2016-01-15,290.74,296.11,289.07,295.24,3492824,AGN
2016-01-19,297.3,300.78,288.85,291.79,2893175,AGN
2016-01-20,286.39,298.77,283.01,292.94,3017526,AGN
2016-01-21,294.57,301.41,292.03,295.79,2398109,AGN
2016-01-22,300.95,301.98,295.315,298.04,2089645,AGN
2016-01-25,297.87,298.97,293.02,295.95,2159089,AGN
2016-01-26,296.19,297.37,292.66,294.6,1862389,AGN
2016-01-27,293.75,295.98,288.29,290.02,2037950,AGN
2016-01-28,291.1,291.74,278.35,281.76,3790343,AGN
2016-01-29,286.36,286.95,278.91,284.43,3676998,AGN
2016-02-01,283.4,284.51,277.87,282.7,2248219,AGN
2016-02-02,278.09,284.96,278.05,279.68,2006647,AGN
2016-02-03,282.0,282.9,274.53,278.39,2310154,AGN
2016-02-04,275.81,276.93,267.45,272.45,3788619,AGN
2016-02-05,270.83,277.68,270.52,273.8,2386590,AGN
2016-02-08,270.6,272.66,261.6,266.3,3284029,AGN
2016-02-09,263.08,274.96,262.48,272.34,2832764,AGN
2016-02-10,274.05,282.32,274.05,279.77,2994965,AGN
2016-02-11,272.56,277.45,271.8285,274.55,2301754,AGN
2016-02-12,277.3,280.48,272.23,280.48,2726908,AGN
2016-02-16,283.42,285.0,279.25,284.45,2067701,AGN
2016-02-17,287.0,288.58,282.79,283.2,2814144,AGN
2016-02-18,280.58,285.29,276.71,277.98,2507614,AGN
2016-02-19,278.7,279.75,273.22,275.75,3450343,AGN
2016-02-22,279.56,286.69,279.56,285.82,2842944,AGN
2016-02-23,285.99,288.84,283.71,286.78,2354802,AGN
2016-02-24,285.48,286.57,281.8921,284.7,2392103,AGN
2016-02-25,285.42,297.18,285.03,296.34,3862268,AGN
2016-02-26,298.99,301.32,296.14,298.07,3401914,AGN
2016-02-29,296.25,297.8,290.05,290.11,2427385,AGN
2016-03-01,293.17,295.91,290.31,295.91,2203711,AGN
2016-03-02,295.34,296.52,290.28,292.48,2235284,AGN
2016-03-03,291.0,293.21,286.11,289.62,2327637,AGN
2016-03-04,289.14,289.33,285.53,288.67,2577163,AGN
2016-03-07,285.89,288.89,283.01,288.39,2615985,AGN
2016-03-08,287.98,288.53,284.4,284.43,1672453,AGN
2016-03-09,287.86,290.0,286.25,289.98,2405096,AGN
2016-03-10,292.49,293.75,287.54,289.25,2130196,AGN
2016-03-11,290.53,299.11,290.215,298.98,2385191,AGN
2016-03-14,296.54,297.57,291.6,293.02,2483367,AGN
2016-03-15,289.53,290.48,281.27,283.0,4383883,AGN
2016-03-16,282.27,282.49,269.77,272.76,7869391,AGN
2016-03-17,273.35,276.08,265.6,272.7,5379909,AGN
2016-03-18,274.02,274.7292,267.28,269.43,6291451,AGN
2016-03-21,268.8,275.71,268.5848,274.33,2570068,AGN
2016-03-22,273.61,282.44,271.79,277.22,3310802,AGN
2016-03-23,276.06,282.59,276.01,281.31,3094587,AGN
2016-03-24,278.13,281.28,278.05,279.32,2239094,AGN
2016-03-28,279.44,279.9799,275.55,276.01,2721796,AGN
2016-03-29,275.51,276.25,272.37,273.52,3297453,AGN
2016-03-30,274.53,276.83,272.56,274.94,3210073,AGN
2016-03-31,276.45,276.45,267.48,268.03,3762055,AGN
2016-04-01,266.53,270.76,262.1801,268.09,7548345,AGN
2016-04-04,268.86,277.96,268.5,277.55,6355694,AGN
2016-04-05,230.1,238.935,226.43,236.55,36591279,AGN
2016-04-06,236.39,247.23,236.0,244.74,21015835,AGN
2016-04-07,246.17,246.74,237.22,241.0,9949633,AGN
2016-04-08,244.88,245.0,235.07,236.0,7152854,AGN
2016-04-11,237.0,237.5,225.6,228.37,9377496,AGN
2016-04-12,226.89,228.97,220.75,222.57,9757888,AGN
2016-04-13,222.52,223.05,212.67,220.4,12616150,AGN
2016-04-14,220.92,221.765,215.15,216.39,6989196,AGN
2016-04-15,217.56,220.65,215.87,217.16,5186971,AGN
2016-04-18,215.3,220.905,213.9,219.91,4372397,AGN
2016-04-19,221.3,225.95,220.1,225.67,4378896,AGN
2016-04-20,226.73,229.49,225.35,227.94,4117066,AGN
2016-04-21,228.29,229.75,225.61,227.49,3653580,AGN
2016-04-22,228.11,229.72,226.72,229.14,2462903,AGN
2016-04-25,228.12,228.45,223.85,224.85,3381919,AGN
2016-04-26,225.08,226.0,218.28,219.94,3953374,AGN
2016-04-27,219.93,221.68,217.0,220.07,2707335,AGN
2016-04-28,220.9,222.23,218.42,218.85,2348945,AGN
2016-04-29,219.01,219.4,214.06,216.56,3769791,AGN
2016-05-02,216.69,220.35,216.02,218.11,3113408,AGN
2016-05-03,217.59,217.708,214.0,214.82,3593318,AGN
2016-05-04,214.16,215.12,211.35,214.62,3725882,AGN
2016-05-05,214.615,214.9,209.771,210.34,3105431,AGN
2016-05-06,208.98,209.08,195.5,201.65,12808590,AGN
2016-05-09,208.23,216.9999,206.15,213.71,6455104,AGN
2016-05-10,223.5,228.72,219.4,225.0,10616704,AGN
2016-05-11,224.73,231.24,222.49,222.71,6750220,AGN
2016-05-12,223.99,226.25,214.71,216.02,5084965,AGN
2016-05-13,221.04,224.28,220.0,223.35,4776333,AGN
2016-05-16,224.1,228.53,220.1,225.02,3377650,AGN
2016-05-17,225.0,228.45,223.45,227.58,2985844,AGN
2016-05-18,227.19,230.28,226.7,229.25,2801579,AGN
2016-05-19,228.5,230.13,225.02,226.89,2904484,AGN
2016-05-20,228.13,230.355,226.64,229.49,2272680,AGN
2016-05-23,229.5,229.9499,223.2201,225.51,3041097,AGN
2016-05-24,227.66,229.7,226.9,228.89,2599001,AGN
2016-05-25,230.13,231.2,227.0,227.85,2533485,AGN
2016-05-26,226.65,233.5,226.0625,232.36,2326575,AGN
2016-05-27,232.99,236.48,232.2649,235.94,3055435,AGN
2016-05-31,241.99,242.35,234.9005,235.75,7801104,AGN
2016-06-01,235.98,243.9,235.25,242.4,5351135,AGN
2016-06-02,243.5,247.39,241.3,247.12,5234694,AGN
2016-06-03,245.92,248.75,242.2,246.96,3967262,AGN
2016-06-06,247.0,247.93,244.08,247.21,3042874,AGN
2016-06-07,244.88,250.55,243.06,249.52,3526465,AGN
2016-06-08,249.66,251.2299,248.71,249.95,2516532,AGN
2016-06-09,249.68,251.0,245.38,247.4,3503500,AGN
2016-06-10,245.15,245.85,240.43,240.93,3570519,AGN
2016-06-13,240.05,245.725,240.0,243.55,2883757,AGN
2016-06-14,241.65,244.97,240.1,244.1,2581491,AGN
2016-06-15,244.1,244.54,238.56,239.14,2581986,AGN
2016-06-16,238.48,239.88,234.32,237.29,3102432,AGN
2016-06-17,237.64,237.64,234.2,235.05,3284170,AGN
2016-06-20,238.3,240.98,234.41,235.26,2538176,AGN
2016-06-21,237.12,238.26,229.94,231.55,3164976,AGN
2016-06-22,231.06,235.155,227.63,228.55,3848734,AGN
2016-06-23,230.94,233.75,228.07,233.51,2745614,AGN
2016-06-24,226.49,229.82,225.4,225.72,4329900,AGN
2016-06-27,225.03,225.87,216.02,217.48,3987708,AGN
2016-06-28,222.55,227.75,221.83,227.72,5002628,AGN
2016-06-29,230.8,234.55,227.72,230.55,4380062,AGN
2016-06-30,230.99,231.71,227.0,231.09,2849007,AGN
2016-07-01,231.78,234.39,229.76,234.02,2408970,AGN
2016-07-05,232.99,237.05,230.23,236.0,2468926,AGN
2016-07-06,234.32,237.6841,233.15,236.98,2352559,AGN
2016-07-07,236.25,238.12,234.8001,238.01,1687191,AGN
2016-07-08,238.96,241.385,237.09,240.59,2198765,AGN
2016-07-11,240.14,242.38,237.659,238.28,2149775,AGN
2016-07-12,239.49,240.38,236.49,239.7,3096084,AGN
2016-07-13,240.2,246.16,239.97,241.17,3760882,AGN
2016-07-14,243.59,244.95,241.17,244.21,2136130,AGN
2016-07-15,245.68,245.78,240.71,242.51,2453007,AGN
2016-07-18,243.0,244.96,241.52,244.43,2096218,AGN
2016-07-19,243.37,244.88,241.26,242.64,2176166,AGN
2016-07-20,244.0,247.44,243.551,246.95,2212832,AGN
2016-07-21,247.0,248.79,245.6,247.84,2409801,AGN
2016-07-22,248.5,249.75,247.776,248.98,1962936,AGN
2016-07-25,250.0,250.31,246.07,247.85,2163405,AGN
2016-07-26,247.37,250.75,246.82,248.95,2117924,AGN
2016-07-27,249.55,261.27,249.0,260.24,7595032,AGN
2016-07-28,259.75,260.24,255.01,255.56,3852618,AGN
2016-07-29,255.67,255.7,251.94,252.95,2287586,AGN
2016-08-01,253.5,256.24,252.82,254.86,2720065,AGN
2016-08-02,255.0,256.8,250.07,250.75,3601333,AGN
2016-08-03,252.51,255.23,251.97,252.53,2727802,AGN
2016-08-04,254.26,255.25,252.12,253.45,2142314,AGN
2016-08-05,254.0,254.59,251.97,253.85,3085021,AGN
2016-08-08,249.25,251.17,242.24,248.31,6691438,AGN
2016-08-09,249.0,253.31,248.46,251.1,3409310,AGN
2016-08-10,249.93,254.31,249.02,252.18,2791970,AGN
2016-08-11,252.24,255.88,252.11,253.02,2881263,AGN
2016-08-12,252.0,252.145,249.389,249.61,2396121,AGN
2016-08-15,251.25,254.5,250.153,254.05,2799113,AGN
2016-08-16,252.06,254.47,252.06,253.19,2702698,AGN
2016-08-17,254.0,255.31,250.38,253.3,3432228,AGN
2016-08-18,253.87,255.04,252.51,252.93,1708212,AGN
2016-08-19,253.22,254.15,251.22,253.14,1989133,AGN
2016-08-22,253.29,254.8,252.97,253.54,1684089,AGN
2016-08-23,253.85,254.84,252.78,253.21,1612176,AGN
2016-08-24,254.0,254.9,240.86,243.27,4532902,AGN
2016-08-25,243.0,244.27,232.05,236.31,6131921,AGN
2016-08-26,236.68,239.12,235.74,237.93,3450762,AGN
2016-08-29,238.0,238.7899,235.14,236.65,2869077,AGN
2016-08-30,235.52,238.6492,235.52,236.99,2461459,AGN
2016-08-31,237.0,237.5,231.3146,234.54,3423754,AGN
2016-09-01,235.22,238.4,233.62,237.76,2827680,AGN
2016-09-02,237.5,238.03,234.35,235.96,2822212,AGN
2016-09-06,236.51,241.13,235.55,239.12,2967088,AGN
2016-09-07,239.12,241.495,236.04,238.42,2317325,AGN
2016-09-08,238.01,242.27,237.38,241.69,2545003,AGN
2016-09-09,239.58,241.69,236.39,236.39,3672024,AGN
2016-09-12,234.8,240.96,234.8,240.23,2977912,AGN
2016-09-13,239.11,240.72,236.18,240.1,2962807,AGN
2016-09-14,240.02,247.29,240.02,244.81,4027475,AGN
2016-09-15,244.08,248.49,244.01,246.44,3705193,AGN
2016-09-16,245.23,246.7,243.72,245.19,3358894,AGN
2016-09-19,245.62,247.09,244.205,245.29,2625081,AGN
2016-09-20,243.94,243.94,237.77,238.67,6046119,AGN
2016-09-21,238.78,240.14,234.265,238.41,3967320,AGN
2016-09-22,239.92,244.63,239.51,243.43,3055749,AGN
2016-09-23,242.49,246.5,242.49,243.94,2686485,AGN
2016-09-26,242.2,242.62,238.274,238.68,2501684,AGN
2016-09-27,238.42,240.8,237.5,239.36,2899540,AGN
2016-09-28,239.26,239.8224,236.33,237.79,2146289,AGN
2016-09-29,237.05,238.13,229.61,230.8,4369715,AGN
2016-09-30,231.23,232.22,228.68,230.31,4170581,AGN
2016-10-03,230.0,233.13,227.43,232.75,3154753,AGN
2016-10-04,233.34,236.91,232.975,235.78,3098037,AGN
2016-10-05,235.99,238.68,234.79,235.71,3389344,AGN
2016-10-06,234.1,237.98,233.22,237.41,2347453,AGN
2016-10-07,238.44,240.41,235.33,238.92,3606553,AGN
2016-10-10,238.93,244.66,238.29,242.65,3399271,AGN
2016-10-11,241.43,243.595,236.76,237.95,4028669,AGN
2016-10-12,237.32,238.57,229.325,230.54,4981270,AGN
2016-10-13,228.75,234.49,225.751,232.36,4754690,AGN
2016-10-14,232.25,234.61,227.31,227.55,3828801,AGN
2016-10-17,226.97,228.67,222.35,223.99,3669995,AGN
2016-10-18,225.34,229.39,224.19,227.94,4294607,AGN
2016-10-19,228.98,230.565,228.375,228.91,2985340,AGN
2016-10-20,230.07,234.96,229.01,233.08,4373004,AGN
2016-10-21,231.25,232.41,229.33,230.47,2554877,AGN
2016-10-24,232.02,232.19,225.89,225.93,2501443,AGN
2016-10-25,225.18,226.6572,224.87,225.29,1815744,AGN
2016-10-26,226.42,226.53,221.9,221.99,2213890,AGN
2016-10-27,222.89,224.91,220.38,221.52,2301702,AGN
2016-10-28,220.05,220.73,212.34,213.44,5778375,AGN
2016-10-31,214.43,214.64,208.8,208.94,4997979,AGN
2016-11-01,208.39,211.89,207.21,208.65,5449377,AGN
2016-11-02,204.0,208.0,196.11,197.89,13495996,AGN
2016-11-03,198.03,199.13,186.34,188.82,13017588,AGN
2016-11-04,190.0,196.41,189.35,195.0,7104266,AGN
2016-11-07,197.97,200.91,197.97,199.45,5750738,AGN
2016-11-08,197.54,201.39,193.58,195.8,6272795,AGN
2016-11-09,223.42,224.98,205.21,212.9,12641182,AGN
2016-11-10,220.52,222.0,213.44,216.39,7655814,AGN
2016-11-11,216.0,216.48,206.68,207.57,5838429,AGN
2016-11-14,209.14,209.72,201.62,202.1,5556796,AGN
2016-11-15,200.34,200.34,189.0,196.44,12067251,AGN
2016-11-16,197.79,200.0,194.86,195.54,5848773,AGN
2016-11-17,197.22,201.55,195.04,199.98,4516924,AGN
2016-11-18,199.37,200.23,191.75,191.78,11148353,AGN
2016-11-21,191.58,193.89,188.101,191.14,7201103,AGN
2016-11-22,193.99,193.99,188.0,188.84,6245865,AGN
2016-11-23,186.94,193.79,184.5,193.09,5261201,AGN
2016-11-25,193.88,193.905,191.22,192.22,1224595,AGN
2016-11-28,191.34,192.89,189.11,189.99,5263413,AGN
2016-11-29,194.03,195.74,192.21,192.64,5482703,AGN
2016-11-30,193.31,194.875,190.69,194.3,5013480,AGN
2016-12-01,194.3,195.61,189.32,190.37,5002551,AGN
2016-12-02,190.0,191.25,188.92,189.69,3848545,AGN
2016-12-05,190.06,192.072,189.46,191.18,4295318,AGN
2016-12-06,190.75,192.43,189.075,190.94,2525585,AGN
2016-12-07,187.91,190.5113,184.75,189.73,6898940,AGN
2016-12-08,188.93,191.0,185.7,188.47,7569122,AGN
2016-12-09,189.31,196.2999,189.13,192.25,5378130,AGN
2016-12-12,191.5,193.81,188.74,190.76,5305406,AGN
2016-12-13,190.99,194.62,190.0,193.32,6732968,AGN
2016-12-14,193.91,194.06,189.97,192.4,4534580,AGN
2016-12-15,192.91,194.37,190.51,192.62,4353143,AGN
2016-12-16,192.11,194.78,191.02,192.81,7137017,AGN
2016-12-19,193.78,195.94,192.03,192.55,3828387,AGN
2016-12-20,193.0,193.38,189.87,191.33,4040991,AGN
2016-12-21,191.07,195.549,191.0,193.99,2986495,AGN
2016-12-22,194.13,194.95,192.79,193.99,2560723,AGN
2016-12-23,193.91,199.19,193.74,199.08,4179664,AGN
2016-12-27,199.34,202.53,199.18,200.49,2851285,AGN
2016-12-28,201.01,205.12,200.67,204.06,3812756,AGN
2016-12-29,203.69,208.36,203.69,207.21,4904710,AGN
2016-12-30,207.6,212.45,207.51,210.01,3998884,AGN
2017-01-03,214.15,216.72,212.25,216.19,7935320,AGN
2017-01-04,216.78,218.9443,213.55,215.56,3639944,AGN
2017-01-05,216.5,221.85,213.26,220.83,5121784,AGN
2017-01-06,220.0,222.14,217.56,219.08,3443646,AGN
2017-01-09,220.09,221.48,218.91,220.1,2721001,AGN
2017-01-10,220.36,223.285,217.27,221.25,2789264,AGN
2017-01-11,220.5,222.43,212.05,216.24,6717523,AGN
2017-01-12,213.84,217.17,208.3501,216.24,3989102,AGN
2017-01-13,215.76,217.98,215.71,216.14,3898459,AGN
2017-01-17,214.4,215.879,211.43,214.78,3866058,AGN
2017-01-18,216.5,219.13,214.7,216.56,2680021,AGN
2017-01-19,217.0,217.46,214.15,214.58,3142741,AGN
2017-01-20,214.76,216.07,213.126,214.34,2925807,AGN
2017-01-23,212.43,218.08,211.11,214.82,3877584,AGN
2017-01-24,214.99,215.4691,210.695,213.11,3132431,AGN
2017-01-25,213.7,215.37,211.1,213.57,3018480,AGN
2017-01-26,214.31,214.94,210.6,210.8,2128098,AGN
2017-01-27,211.54,214.59,210.81,213.2,2397516,AGN
2017-01-30,212.98,213.2,210.75,211.87,2533322,AGN
2017-01-31,209.91,219.55,209.31,218.89,3294071,AGN
2017-02-01,219.0,230.6045,217.56,229.32,6637165,AGN
2017-02-02,228.72,235.19,226.5,229.52,5677392,AGN
2017-02-03,230.0,232.23,227.82,230.87,2776471,AGN
2017-02-06,228.76,234.58,227.0,234.43,3205888,AGN
2017-02-07,235.0,238.4,230.88,232.61,5077790,AGN
2017-02-08,236.09,243.8,231.53,241.17,6587224,AGN
2017-02-09,241.84,249.64,241.535,245.68,6926013,AGN
2017-02-10,245.5,247.1899,243.5,246.36,3084426,AGN
2017-02-13,245.9,249.6,245.9,246.76,3025626,AGN
2017-02-14,246.66,249.27,244.65,248.57,2937033,AGN
2017-02-15,249.1,250.94,246.5,249.32,3510906,AGN
2017-02-16,249.33,249.5,245.22,246.93,2978722,AGN
2017-02-17,246.13,248.29,245.67,247.35,2494568,AGN
2017-02-21,247.35,249.84,246.4,247.16,2555443,AGN
2017-02-22,247.26,249.0,246.02,246.32,1920148,AGN
2017-02-23,245.5,248.58,244.88,247.03,1954897,AGN
2017-02-24,246.11,246.88,243.945,245.37,1842944,AGN
2017-02-27,244.0,247.08,243.48,246.25,2354192,AGN
2017-02-28,245.75,246.6856,243.74,244.82,4556309,AGN
2017-03-01,245.94,246.74,242.44,245.29,3177155,AGN
2017-03-02,245.94,248.5,244.52,244.96,2642887,AGN
2017-03-03,244.07,245.97,243.01,245.63,2357149,AGN
2017-03-06,244.76,244.93,241.48,242.36,2612594,AGN
2017-03-07,239.99,240.84,236.5,239.6,5612744,AGN
2017-03-08,242.04,243.13,239.0,239.44,3256315,AGN
2017-03-09,240.31,241.68,238.72,240.18,2008733,AGN
2017-03-10,240.53,242.44,238.85,241.15,9454398,AGN
2017-03-13,241.37,241.76,240.28,240.65,3841193,AGN
2017-03-14,239.49,241.01,238.39,239.45,2063574,AGN
2017-03-15,239.44,241.25,237.35,240.67,2167283,AGN
2017-03-16,241.22,241.22,238.6,239.42,1830549,AGN
2017-03-17,238.9,240.4,237.23,237.38,4946289,AGN
2017-03-20,237.98,238.0,236.38,236.95,3592095,AGN
2017-03-21,237.05,238.47,234.31,234.55,3862478,AGN
2017-03-22,234.21,236.41,233.35,233.99,2228947,AGN
2017-03-23,234.13,237.2,233.0,235.29,2639098,AGN
2017-03-24,235.35,238.35,234.86,237.33,2688552,AGN
2017-03-27,235.34,240.47,235.15,239.38,2515433,AGN
2017-03-28,239.38,241.21,239.38,240.53,1975647,AGN
2017-03-29,240.61,243.06,240.45,241.34,2233778,AGN
2017-03-30,241.48,241.82,239.145,239.8,1852877,AGN
2017-03-31,238.92,241.07,238.43,238.92,2340793,AGN
2017-04-03,238.76,241.25,236.5,237.68,2062794,AGN
2017-04-04,237.93,239.67,236.77,238.43,1771132,AGN
2017-04-05,238.44,241.36,237.34,237.77,2001969,AGN
2017-04-06,237.77,239.97,237.15,238.34,1512926,AGN
2017-04-07,237.62,239.73,236.43,238.85,2237800,AGN
2017-04-10,239.44,241.26,239.22,240.12,1180756,AGN
2017-04-11,239.39,240.4989,238.12,239.11,2432550,AGN
2017-04-12,238.92,239.35,236.38,237.83,1429516,AGN
2017-04-13,236.76,239.39,236.57,237.83,1275352,AGN
2017-04-17,237.83,238.06,235.8,236.13,2261037,AGN
2017-04-18,235.0,236.41,233.0,234.38,2566159,AGN
2017-04-19,234.85,236.58,234.2,236.34,1397606,AGN
2017-04-20,237.33,238.99,236.36,237.94,1613629,AGN
2017-04-21,236.29,237.89,235.32,236.35,1714025,AGN
2017-04-24,238.0,238.635,236.69,236.98,2151864,AGN
2017-04-25,238.12,239.2,236.51,238.22,2984913,AGN
2017-04-26,238.91,240.48,238.1,239.5,1925422,AGN
2017-04-27,239.9,243.25,239.77,243.05,2204106,AGN
2017-04-28,243.09,244.15,240.56,243.86,1835243,AGN
2017-05-01,244.0,246.86,243.16,245.23,2032217,AGN
2017-05-02,245.62,246.0,243.2,245.5,1406475,AGN
2017-05-03,244.25,245.22,243.5,243.76,1400480,AGN
2017-05-04,244.2,246.22,243.83,245.25,1505267,AGN
2017-05-05,245.9,246.425,243.66,244.94,1306095,AGN
2017-05-08,245.0,245.03,240.19,241.95,2709064,AGN
2017-05-09,246.05,246.74,237.65,238.51,3677662,AGN
2017-05-10,235.12,235.49,228.44,229.72,5697892,AGN
2017-05-11,230.77,234.12,230.63,231.01,3007417,AGN
2017-05-12,231.08,232.285,229.05,230.88,2447390,AGN
2017-05-15,230.13,231.18,227.51,228.22,3133684,AGN
2017-05-16,229.73,229.73,223.71,224.55,4725642,AGN
2017-05-17,222.75,223.66,220.25,220.33,4874534,AGN
2017-05-18,220.62,221.56,218.6,218.73,3718855,AGN
2017-05-19,219.43,221.55,219.0,219.13,2958041,AGN
2017-05-22,218.97,221.3,218.73,219.52,1770195,AGN
2017-05-23,219.76,221.65,219.21,220.66,1667221,AGN
2017-05-24,221.37,225.35,221.26,224.16,2805211,AGN
2017-05-25,224.33,226.07,224.1,224.36,1421280,AGN
2017-05-26,224.41,225.14,222.95,223.12,1697663,AGN
2017-05-30,222.8,225.09,222.11,222.11,2944580,AGN
2017-05-31,222.67,224.71,221.9,223.75,4074746,AGN
2017-06-01,224.42,227.39,223.64,227.39,2413196,AGN
2017-06-02,227.7,228.93,227.04,228.16,1765805,AGN
2017-06-05,229.31,229.66,227.03,228.18,1549562,AGN
2017-06-06,227.28,228.57,227.28,228.31,1917718,AGN
2017-06-07,228.85,228.92,227.561,228.19,1470371,AGN
2017-06-08,228.21,229.89,228.0,229.41,1694546,AGN
2017-06-09,230.0,233.47,229.64,232.36,2043252,AGN
2017-06-12,231.99,232.36,229.19,230.77,1945588,AGN
2017-06-13,230.35,231.415,229.22,230.79,1511194,AGN
2017-06-14,231.36,234.0,230.13,233.04,2192748,AGN
2017-06-15,232.12,235.48,232.12,234.76,2062253,AGN
2017-06-16,234.57,236.06,234.37,235.49,2228743,AGN
2017-06-19,236.56,240.11,235.77,237.67,2555046,AGN
2017-06-20,237.35,240.14,237.21,238.63,1847591,AGN
2017-06-21,238.91,244.71,238.41,244.39,2646374,AGN
2017-06-22,245.0,249.44,243.87,247.11,2724919,AGN
2017-06-23,247.27,247.93,245.02,246.46,5108969,AGN
2017-06-26,247.0,250.25,246.68,248.91,1855030,AGN
2017-06-27,247.71,249.91,246.09,246.09,1832385,AGN
2017-06-28,247.37,249.21,246.21,246.71,1715240,AGN
2017-06-29,246.78,248.2,242.94,244.02,1882477,AGN
2017-06-30,244.27,244.96,242.3,243.09,1724708,AGN
2017-07-03,244.0,245.5,243.41,243.98,698943,AGN
2017-07-05,243.37,245.85,242.49,244.29,1875186,AGN
2017-07-06,243.01,244.54,241.46,241.55,1560745,AGN
2017-07-07,241.93,242.6044,239.16,240.69,1656271,AGN
2017-07-10,240.74,242.1,240.01,241.17,1099651,AGN
2017-07-11,240.56,243.49,240.56,242.12,1604152,AGN
2017-07-12,243.26,247.28,242.81,245.59,1459938,AGN
2017-07-13,245.33,245.75,242.79,244.13,1478770,AGN
2017-07-14,243.6,246.77,243.6,245.85,991375,AGN
2017-07-17,246.79,249.31,246.24,247.53,1438443,AGN
2017-07-18,247.33,247.44,244.625,245.73,1428708,AGN
2017-07-19,245.73,247.77,245.12,246.41,1149737,AGN
2017-07-20,247.42,251.63,247.0899,249.07,2412874,AGN
2017-07-21,248.99,251.79,248.88,250.97,2509879,AGN
2017-07-24,250.53,254.525,249.4,253.52,1832919,AGN
2017-07-25,254.0,256.8,252.64,254.62,2330605,AGN
2017-07-26,254.61,256.62,253.67,256.15,1297082,AGN
2017-07-27,255.99,256.15,252.5,254.16,1909628,AGN
2017-07-28,254.3,254.99,251.71,253.01,1550066,AGN
2017-07-31,254.1,255.52,252.14,252.33,1422741,AGN
2017-08-01,252.23,254.02,251.76,252.2,2009790,AGN
2017-08-02,252.3,252.68,249.2,250.18,1816777,AGN
2017-08-03,248.0,252.27,243.01,250.36,3414589,AGN
2017-08-04,249.53,249.56,241.74,242.65,3014756,AGN
2017-08-07,242.69,243.21,240.95,241.22,1519626,AGN
2017-08-08,241.97,245.5,239.47,239.74,2730642,AGN
2017-08-09,239.74,241.675,237.71,237.97,2019325,AGN
2017-08-10,237.34,237.84,231.84,232.2,2387550,AGN
2017-08-11,231.93,235.0,231.28,232.88,1820899,AGN
2017-08-14,233.65,235.83,232.4917,232.64,1441849,AGN
2017-08-15,232.69,233.47,230.94,231.14,1964554,AGN
2017-08-16,231.12,231.62,227.07,227.99,3546750,AGN
2017-08-17,227.89,229.1,224.11,224.77,3049073,AGN
2017-08-18,224.4,225.645,223.08,223.99,2006235,AGN
2017-08-21,223.88,225.24,222.41,222.97,2336168,AGN
2017-08-22,223.5,225.19,222.05,223.75,1835445,AGN
2017-08-23,223.39,224.45,221.85,222.27,1465046,AGN
2017-08-24,223.94,224.1,220.22,223.58,1335305,AGN
2017-08-25,223.9,224.21,221.81,221.81,1239408,AGN
2017-08-28,221.82,224.23,221.81,223.94,1519986,AGN
2017-08-29,223.94,224.1,220.22,223.58,1335307,AGN
2017-08-30,223.43,225.35,221.85,223.86,1526474,AGN
2017-08-31,225.11,231.475,225.0087,229.48,2582921,AGN
2017-09-01,229.89,231.98,226.57,227.73,1631578,AGN
2017-09-05,227.0,227.74,223.61,223.78,1338548,AGN
2017-09-06,224.85,225.48,222.4,223.61,1246808,AGN
2017-09-07,223.76,228.48,223.24,227.93,1812528,AGN
2017-09-08,227.32,235.87,225.22,233.55,3185920,AGN
2017-09-11,236.01,237.41,231.84,232.38,2143021,AGN
2017-09-12,233.0,233.23,229.65,231.21,1827673,AGN
2017-09-13,231.0,231.57,225.6,226.47,2936180,AGN
2017-09-14,226.4,226.89,223.33,223.7,1962874,AGN
2017-09-15,224.25,224.63,219.86,220.29,3347884,AGN
2017-09-18,221.43,227.54,220.93,221.54,2971094,AGN
2017-09-19,222.08,223.04,213.39,215.0,5416088,AGN
2017-09-20,211.74,214.12,208.8963,210.0,5474505,AGN
2017-09-21,208.31,208.5,202.6,202.66,5878871,AGN
2017-09-22,202.5,209.25,201.42,204.65,3903828,AGN
2017-09-25,210.12,213.28,208.05,211.61,3982373,AGN
2017-09-26,212.01,217.0,208.55,209.45,3280735,AGN
2017-09-27,210.02,210.82,207.5,208.3,2203630,AGN
2017-09-28,208.0,208.87,203.7008,204.08,2606241,AGN
2017-09-29,204.6,205.38,202.45,204.95,2682743,AGN
2017-10-02,205.76,211.22,204.87,210.98,2312385,AGN
2017-10-03,212.85,215.1,208.475,209.8,2106987,AGN
2017-10-04,208.3,210.16,207.81,208.39,1722472,AGN
2017-10-05,208.0,211.17,207.55,209.3,2005984,AGN
2017-10-06,209.5,210.1,206.29,206.75,1654101,AGN
2017-10-09,205.88,206.5,202.56,202.94,2499748,AGN
2017-10-10,203.5,207.87,203.395,207.42,2689660,AGN
2017-10-11,207.31,209.04,206.515,206.61,2175258,AGN
2017-10-12,207.45,207.48,203.55,204.08,1968793,AGN
2017-10-13,205.19,207.24,203.46,205.52,1815997,AGN
2017-10-16,205.55,206.9267,192.1,198.41,9525649,AGN
2017-10-17,199.01,203.95,197.3,197.78,5097533,AGN
2017-10-18,196.01,197.33,185.75,187.15,13761365,AGN
2017-10-19,185.0,190.6899,182.8,189.27,7624500,AGN
2017-10-20,190.59,192.01,187.06,188.28,4755555,AGN
2017-10-23,188.65,190.705,187.59,187.77,2934510,AGN
2017-10-24,187.25,188.39,182.78,182.92,5626625,AGN
2017-10-25,182.95,183.48,178.35,180.36,6393565,AGN
2017-10-26,179.82,181.08,174.66,176.33,5801451,AGN
2017-10-27,176.22,178.96,175.21,178.82,3836922,AGN
2017-10-30,178.99,181.79,177.51,178.64,3715921,AGN
2017-10-31,179.53,181.14,175.78,177.23,5060032,AGN
2017-11-01,176.59,188.36,169.6432,184.58,11869260,AGN
2017-11-02,182.3,183.3,171.5,175.38,9208661,AGN
2017-11-03,175.95,176.36,172.8973,174.92,3465481,AGN
2017-11-06,175.0,177.61,173.98,174.34,4057996,AGN
2017-11-07,175.0,175.34,172.69,172.97,4257803,AGN
2017-11-08,173.0,175.35,173.0,175.01,2917074,AGN
2017-11-09,174.0,175.6,172.33,173.0,2182560,AGN
2017-11-10,172.39,173.54,170.79,172.21,3251749,AGN
2017-11-13,171.77,174.71,169.61,174.41,2600289,AGN
2017-11-14,174.82,175.49,171.06,171.82,2148660,AGN
2017-11-15,171.52,174.24,170.55,173.05,2529892,AGN
2017-11-16,173.2,175.5,171.53,174.81,2428625,AGN
2017-11-17,174.0,176.24,172.85,174.88,2819304,AGN
2017-11-20,174.75,175.2399,169.7,171.12,3003555,AGN
2017-11-21,171.25,172.31,169.87,170.67,2957591,AGN
2017-11-22,171.0,176.08,170.15,174.83,2856367,AGN
2017-11-24,175.0,175.43,173.11,173.53,797698,AGN
2017-11-27,173.59,174.54,171.16,172.38,2292538,AGN
2017-11-28,173.09,173.65,168.43,171.92,2931873,AGN
2017-11-29,176.0,179.85,175.26,175.69,3860488,AGN
2017-11-30,175.61,177.68,172.02,173.83,3542045,AGN
2017-12-01,173.83,174.99,169.0,169.94,3980517,AGN
2017-12-04,170.3,170.97,166.06,166.9,3420708,AGN
2017-12-05,163.3,165.48,160.07,164.28,7569927,AGN
2017-12-06,164.94,168.67,163.8,168.0,3660241,AGN
2017-12-07,166.06,167.0,162.914,164.87,2908394,AGN
2017-12-08,166.11,168.78,164.58,167.8,2881904,AGN
2017-12-11,168.75,173.78,167.12,172.76,2892362,AGN
2017-12-12,173.11,174.0,171.66,171.87,1983966,AGN
2017-12-13,171.0,172.59,168.25,169.24,2225009,AGN
2017-12-14,169.39,175.2,168.75,170.94,3726255,AGN
2017-12-15,172.24,174.59,170.605,171.68,4207156,AGN
2017-12-18,171.77,174.09,170.65,170.91,2890338,AGN
2017-12-19,171.01,172.6,169.47,169.57,2669086,AGN
2017-12-20,169.49,170.32,165.45,165.71,3231568,AGN
2017-12-21,165.41,168.42,165.08,167.63,3052482,AGN
2017-12-22,167.78,168.16,163.88,164.9,2584154,AGN
2017-12-26,164.53,166.395,164.11,164.44,1628938,AGN
2017-12-27,164.42,167.19,164.25,165.57,2068853,AGN
2017-12-28,164.94,165.5,163.171,164.62,2119182,AGN
2017-12-29,164.61,165.9,163.52,163.58,2490947,AGN
2018-01-02,164.05,171.12,163.46,170.32,3161623,AGN
2018-01-03,172.0,172.47,168.82,170.14,2609163,AGN
2018-01-04,171.2,171.98,168.85,171.58,1742685,AGN
2018-01-05,172.43,172.82,171.0,172.29,1749573,AGN
2018-01-08,172.96,173.26,168.325,170.56,2800789,AGN
2018-01-09,171.49,177.3,171.03,175.65,3744247,AGN
2018-01-10,174.6,175.19,171.86,173.99,2120265,AGN
2018-01-11,174.49,177.35,173.81,177.12,2015162,AGN
2018-01-12,177.62,180.555,175.79,176.05,2802192,AGN
2018-01-16,176.96,179.8,176.6025,178.66,2653869,AGN
2018-01-17,179.45,179.45,176.33,176.72,2220065,AGN
2018-01-18,177.27,179.95,176.1,179.64,2819410,AGN
2018-01-19,180.87,181.97,179.12,181.33,4043473,AGN
2018-01-22,181.0,188.43,180.725,188.15,5269596,AGN
2018-01-23,190.5,193.33,186.3,188.06,3845394,AGN
2018-01-24,188.39,189.88,185.73,186.72,2002022,AGN
2018-01-25,186.98,187.7,184.1401,187.12,2004282,AGN
2018-01-26,187.24,187.42,184.33,186.93,1974694,AGN
2018-01-29,189.94,189.94,187.01,187.3,2731152,AGN
2018-01-30,184.15,186.13,182.36,184.38,2346764,AGN
2018-01-31,184.34,184.87,179.63,180.26,2933298,AGN
2018-02-01,179.98,180.95,178.11,178.54,2106462,AGN
2018-02-02,177.74,178.12,172.3,172.51,3388432,AGN
2018-02-05,171.9,172.43,165.0,165.0,4653545,AGN
2018-02-06,166.3,175.0,160.3,168.33,8286363,AGN
2018-02-07,168.93,172.98,167.07,170.39,3722660,AGN
2013-02-08,38.76,39.03,38.51,38.79,13112320,AIG
2013-02-11,38.89,39.56,38.65,39.45,14230893,AIG
2013-02-12,39.5,39.9,38.5,38.63,25676629,AIG
2013-02-13,38.93,39.18,38.56,38.87,16533791,AIG
2013-02-14,38.64,39.26,38.5,39.21,18321181,AIG
2013-02-15,39.31,39.31,38.32,38.35,20559918,AIG
2013-02-19,38.36,38.93,38.1,38.6,15837728,AIG
2013-02-20,38.6,38.68,37.5,37.57,19869238,AIG
2013-02-21,37.36,37.61,36.82,37.28,24516230,AIG
2013-02-22,39.29,39.53,37.86,38.45,47611675,AIG
2013-02-25,38.89,38.93,36.86,37.06,26899757,AIG
2013-02-26,37.46,37.79,36.68,37.69,27979571,AIG
2013-02-27,37.74,37.895,37.39,37.77,15282284,AIG
2013-02-28,37.85,38.46,37.73,38.01,16430547,AIG
2013-03-01,37.46,38.01,37.15,37.85,13927356,AIG
2013-03-04,37.78,38.16,37.51,38.07,10876453,AIG
2013-03-05,38.28,38.9,38.21,38.25,17702115,AIG
2013-03-06,38.53,38.72,38.25,38.45,15668107,AIG
2013-03-07,38.61,39.36,38.6,39.01,15726971,AIG
2013-03-08,39.28,39.79,39.15,39.58,17458526,AIG
2013-03-11,39.63,39.7,39.28,39.47,13306832,AIG
2013-03-12,39.28,39.6,38.85,39.11,14219157,AIG
2013-03-13,39.22,39.43,38.77,38.89,12727079,AIG
2013-03-14,39.02,39.23,38.81,39.02,12356828,AIG
2013-03-15,38.78,39.075,38.57,38.97,16214808,AIG
2013-03-18,38.36,38.86,38.18,38.6,13704440,AIG
2013-03-19,38.67,38.81,37.78,38.38,15642287,AIG
2013-03-20,38.62,38.7157,38.2358,38.3,10379502,AIG
2013-03-21,38.03,38.085,37.67,37.8,16163263,AIG
2013-03-22,37.9,38.105,37.63,37.79,12495592,AIG
2013-03-25,38.0,38.35,37.47,37.7,16442001,AIG
2013-03-26,38.06,38.53,37.95,38.44,11353643,AIG
2013-03-27,38.15,38.39,37.87,38.25,11446636,AIG
2013-03-28,38.27,38.92,38.19,38.82,16821328,AIG
2013-04-01,38.8,39.07,38.06,38.23,10999475,AIG
2013-04-02,38.37,39.18,38.31,39.0,13391925,AIG
2013-04-03,39.02,39.19,37.74,37.84,21690339,AIG
2013-04-04,37.91,38.6,37.485,37.69,16603846,AIG
2013-04-05,37.07,38.7,36.9,38.62,20288984,AIG
2013-04-08,38.73,40.11,38.41,40.09,27322908,AIG
2013-04-09,39.95,40.01,39.43,39.63,17491471,AIG
2013-04-10,39.73,40.4,39.45,40.1,15716361,AIG
2013-04-11,40.11,40.68,39.79,40.44,12555543,AIG
2013-04-12,40.17,40.32,39.69,40.13,11437203,AIG
2013-04-15,39.8,40.06,38.42,38.58,16100023,AIG
2013-04-16,39.14,39.63,39.08,39.56,12745316,AIG
2013-04-17,39.1,39.26,38.405,38.56,16221262,AIG
2013-04-18,38.74,39.04,38.05,38.34,12241337,AIG
2013-04-19,38.72,38.97,38.34,38.88,10281682,AIG
2013-04-22,38.88,38.94,38.19,38.61,9079607,AIG
2013-04-23,39.29,40.74,39.21,40.62,26588667,AIG
2013-04-24,40.66,41.88,40.66,41.6,23650042,AIG
2013-04-25,41.74,42.66,41.53,42.28,27502994,AIG
2013-04-26,41.59,41.96,40.64,40.87,25540753,AIG
2013-04-29,41.29,41.49,40.37,41.31,14002270,AIG
2013-04-30,41.34,42.38,41.08,41.42,17197378,AIG
2013-05-01,42.0,42.21,41.12,41.19,17471890,AIG
2013-05-02,41.64,42.47,41.4399,42.13,21798118,AIG
2013-05-03,43.63,44.9,43.53,44.52,40420172,AIG
2013-05-06,44.65,45.85,44.04,45.48,21719469,AIG
2013-05-07,44.57,44.95,44.04,44.6,21882547,AIG
2013-05-08,44.24,44.64,44.06,44.35,14655664,AIG
2013-05-09,44.37,44.5,43.91,44.07,12837839,AIG
2013-05-10,44.11,44.36,43.66,44.18,12153091,AIG
2013-05-13,44.81,44.95,44.15,44.64,13206437,AIG
2013-05-14,44.83,46.1899,44.83,46.08,16798529,AIG
2013-05-15,46.37,46.45,45.1857,45.58,19061998,AIG
2013-05-16,45.4,45.9,44.6775,44.91,14297448,AIG
2013-05-17,44.87,45.47,44.85,45.23,9880557,AIG
2013-05-20,45.17,45.4,44.75,44.89,11032639,AIG
2013-05-21,45.04,45.4,44.52,44.96,10859234,AIG
2013-05-22,44.78,45.74,43.98,44.31,17681708,AIG
2013-05-23,43.33,44.78,43.25,44.53,17464861,AIG
2013-05-24,44.15,44.72,43.92,44.69,11933455,AIG
2013-05-28,45.6,45.85,44.975,45.17,14721318,AIG
2013-05-29,44.51,45.66,44.46,45.52,14797205,AIG
2013-05-30,45.49,46.46,45.33,46.21,13253696,AIG
2013-05-31,44.77,46.0,44.45,44.46,34720788,AIG
2013-06-03,44.68,45.08,43.23,44.75,18624177,AIG
2013-06-04,44.96,45.47,43.69,44.1,15156806,AIG
2013-06-05,45.43,45.5,43.31,43.9,24353496,AIG
2013-06-06,43.71,44.87,43.31,44.86,18796155,AIG
2013-06-07,45.06,45.44,44.42,45.28,13346033,AIG
2013-06-10,45.43,46.02,44.9,45.95,13078983,AIG
2013-06-11,45.35,45.43,44.71,44.92,14953162,AIG
2013-06-12,45.27,45.73,44.31,44.66,17978260,AIG
2013-06-13,44.49,45.97,44.23,45.94,15253083,AIG
2013-06-14,45.9,46.45,45.26,45.38,12433201,AIG
2013-06-17,45.51,45.6,44.59,45.15,14222675,AIG
2013-06-18,44.57,45.23,44.38,45.14,14905240,AIG
2013-06-19,45.1,45.85,44.78,44.81,17729037,AIG
2013-06-20,44.57,45.0,44.02,44.27,21069314,AIG
2013-06-21,44.6,44.61,43.33,43.69,25688787,AIG
2013-06-24,43.01,43.04,41.53,42.32,27345856,AIG
2013-06-25,42.85,43.8,42.78,43.35,16198935,AIG
2013-06-26,43.84,44.11,43.21,43.62,14281583,AIG
2013-06-27,43.95,44.73,43.83,44.48,16685102,AIG
2013-06-28,44.38,45.11,44.07,44.7,39994317,AIG
2013-07-01,44.82,45.42,44.73,45.09,12678202,AIG
2013-07-02,44.95,45.56,44.87,44.89,17234790,AIG
2013-07-03,44.61,44.71,44.17,44.22,7442861,AIG
2013-07-05,44.7,45.34,44.58,45.19,9687001,AIG
2013-07-08,45.47,45.73,45.31,45.52,9459785,AIG
2013-07-09,45.85,46.04,45.61,45.78,15044672,AIG
2013-07-10,45.76,46.03,45.5,45.72,10198245,AIG
2013-07-11,46.26,46.36,45.76,45.92,15967275,AIG
2013-07-12,45.99,46.83,45.8001,46.74,13022303,AIG
2013-07-15,46.99,47.07,46.7,46.7,9822866,AIG
2013-07-16,46.83,46.95,46.02,46.24,8380480,AIG
2013-07-17,46.66,47.05,46.405,46.83,10268913,AIG
2013-07-18,46.97,47.05,46.68,46.99,11470121,AIG
2013-07-19,47.09,47.09,46.58,46.88,6758599,AIG
2013-07-22,46.94,47.5,46.78,47.45,8982061,AIG
2013-07-23,47.63,47.68,46.28,46.6,10049514,AIG
2013-07-24,46.72,46.77,45.64,45.96,9156905,AIG
2013-07-25,45.93,46.61,45.72,46.5,7622536,AIG
2013-07-26,46.22,46.655,46.0,46.54,6535826,AIG
2013-07-29,46.42,46.71,46.15,46.27,7148453,AIG
2013-07-30,46.47,46.58,45.6091,45.89,8862119,AIG
2013-07-31,45.95,46.27,45.5,45.51,13393432,AIG
2013-08-01,46.02,47.14,46.02,47.07,20843859,AIG
2013-08-02,49.46,49.5,47.78,48.33,41615167,AIG
2013-08-05,48.29,48.99,47.86,48.57,15498996,AIG
2013-08-06,48.5,48.65,48.04,48.06,13937381,AIG
2013-08-07,47.96,48.41,47.55,47.97,11554958,AIG
2013-08-08,48.35,48.72,47.8,48.6,9710911,AIG
2013-08-09,48.41,48.69,47.92,48.03,8256235,AIG
2013-08-12,47.78,48.08,47.4,47.75,6731824,AIG
2013-08-13,47.97,48.44,47.6,48.3,7249405,AIG
2013-08-14,48.24,48.48,47.97,48.06,5574022,AIG
2013-08-15,47.62,47.75,46.81,47.04,11057557,AIG
2013-08-16,46.95,47.92,46.84,47.1,10415551,AIG
2013-08-19,47.02,47.1,46.1,46.32,11986751,AIG
2013-08-20,46.28,47.11,46.01,46.92,8115441,AIG
2013-08-21,46.8,47.3,46.44,46.72,8712312,AIG
2013-08-22,46.99,47.6745,46.8,47.15,8184830,AIG
2013-08-23,47.34,47.64,47.1194,47.39,6174078,AIG
2013-08-26,47.36,47.93,47.22,47.36,6144223,AIG
2013-08-27,46.69,46.78,46.11,46.16,10255887,AIG
2013-08-28,46.12,46.88,45.94,46.41,7172338,AIG
2013-08-29,46.31,47.15,46.17,46.58,7150005,AIG
2013-08-30,46.64,46.71,46.19,46.46,6442189,AIG
2013-09-03,47.1,48.15,47.04,47.67,12956316,AIG
2013-09-04,47.61,48.56,47.54,48.29,9894361,AIG
2013-09-05,48.44,48.94,48.3,48.67,9851829,AIG
2013-09-06,48.9,48.91,48.1,48.18,9875413,AIG
2013-09-09,48.36,49.19,48.35,49.19,10510038,AIG
2013-09-10,49.55,49.76,49.18,49.42,9210440,AIG
2013-09-11,49.41,49.75,48.94,49.75,7975241,AIG
2013-09-12,49.9,49.93,49.15,49.28,7216367,AIG
2013-09-13,49.38,49.77,49.1399,49.7,8199010,AIG
2013-09-16,50.16,50.24,49.63,49.69,8879506,AIG
2013-09-17,49.67,50.5,49.33,50.46,8975622,AIG
2013-09-18,50.29,50.99,50.17,50.57,9975475,AIG
2013-09-19,50.79,50.82,49.81,49.86,11025144,AIG
2013-09-20,49.97,50.35,49.69,49.95,10202280,AIG
2013-09-23,49.6,49.68,48.92,49.16,10175304,AIG
2013-09-24,49.14,49.93,49.09,49.24,6220745,AIG
2013-09-25,49.35,49.66,49.02,49.54,9457042,AIG
2013-09-26,49.69,49.8,49.2,49.45,5700831,AIG
2013-09-27,49.18,49.38,48.95,49.15,6020619,AIG
2013-09-30,48.61,49.115,48.32,48.63,7647584,AIG
2013-10-01,48.52,49.32,48.51,49.1,6652077,AIG
2013-10-02,48.87,49.22,48.59,49.22,6839221,AIG
2013-10-03,49.06,49.48,48.34,48.85,7884345,AIG
2013-10-04,48.87,49.55,48.71,49.53,5700021,AIG
2013-10-07,49.04,49.12,48.72,48.73,5298392,AIG
2013-10-08,48.8,49.06,47.67,47.7,8828953,AIG
2013-10-09,47.68,48.065,47.18,47.73,10523209,AIG
2013-10-10,48.29,49.62,48.24,49.58,11424247,AIG
2013-10-11,49.67,50.0,49.43,50.0,6764191,AIG
2013-10-14,49.63,50.325,49.57,50.23,6921773,AIG
2013-10-15,50.18,50.5599,49.9,50.02,7396565,AIG
2013-10-16,50.34,51.48,50.27,51.26,9334641,AIG
2013-10-17,51.14,51.9,50.97,51.85,6922205,AIG
2013-10-18,52.18,52.4,51.71,52.3,8125523,AIG
2013-10-21,52.48,52.76,51.91,52.0,7282247,AIG
2013-10-22,52.28,53.33,52.15,52.29,10497036,AIG
2013-10-23,52.14,52.22,51.46,51.86,6277117,AIG
2013-10-24,51.99,52.15,51.34,51.8,7613106,AIG
2013-10-25,51.89,52.27,51.65,51.85,5735203,AIG
2013-10-28,51.83,51.92,51.22,51.43,6891363,AIG
2013-10-29,51.59,52.28,51.43,52.25,8086787,AIG
2013-10-30,52.42,52.5,51.5,51.97,7886522,AIG
2013-10-31,51.92,52.1,51.43,51.65,12920401,AIG
2013-11-01,48.67,49.1,48.02,48.28,51737675,AIG
2013-11-04,48.47,49.17,48.36,49.08,18397494,AIG
2013-11-05,49.01,49.1,48.27,48.29,13166651,AIG
2013-11-06,48.5,48.58,47.48,47.59,19381841,AIG
2013-11-07,47.7,48.14,47.11,47.3,17749353,AIG
2013-11-08,47.59,48.94,47.5001,48.54,15671499,AIG
2013-11-11,48.46,49.06,48.39,48.84,7471367,AIG
2013-11-12,48.71,48.96,48.01,48.19,10822153,AIG
2013-11-13,48.13,48.66,47.9,48.58,12084626,AIG
2013-11-14,48.74,49.33,48.4,49.31,10289742,AIG
2013-11-15,49.2,49.59,49.01,49.3,10093936,AIG
2013-11-18,49.47,49.52,48.8,48.96,7132472,AIG
2013-11-19,48.81,49.13,48.51,48.78,7254199,AIG
2013-11-20,48.87,48.9,48.03,48.26,10476353,AIG
2013-11-21,48.47,49.11,48.45,48.92,9812756,AIG
2013-11-22,48.97,49.67,48.92,49.59,9174616,AIG
2013-11-25,49.59,50.4,49.56,49.8,8023705,AIG
2013-11-26,50.02,50.05,49.35,49.39,6385075,AIG
2013-11-27,49.39,49.71,49.11,49.65,6177492,AIG
2013-11-29,49.74,50.15,49.54,49.75,4413440,AIG
2013-12-02,49.77,50.25,49.61,49.71,8426568,AIG
2013-12-03,49.43,49.55,48.47,48.65,12231429,AIG
2013-12-04,48.45,49.22,48.3,48.94,8271202,AIG
2013-12-05,48.7,48.84,48.03,48.19,9137733,AIG
2013-12-06,48.74,49.71,48.61,49.55,9827666,AIG
2013-12-09,49.69,50.21,49.45,49.56,6953800,AIG
2013-12-10,49.46,49.72,49.175,49.3,9262454,AIG
2013-12-11,49.14,49.26,48.59,48.7,8684864,AIG
2013-12-12,48.56,49.97,48.42,49.42,14566849,AIG
2013-12-13,49.44,49.96,49.19,49.73,8262769,AIG
2013-12-16,50.86,51.05,50.17,50.28,15587448,AIG
2013-12-17,50.03,50.1,49.24,49.36,14939475,AIG
2013-12-18,49.33,50.265,49.0,50.25,15306481,AIG
2013-12-19,50.0,50.62,49.86,50.36,9060377,AIG
2013-12-20,50.33,51.11,50.26,51.03,10956588,AIG
2013-12-23,51.42,51.465,51.08,51.24,5409894,AIG
2013-12-24,51.23,51.31,50.98,51.28,2337962,AIG
2013-12-26,51.3,51.38,50.929,51.0,4186158,AIG
2013-12-27,50.99,51.3333,50.9,51.18,4297782,AIG
2013-12-30,51.1,51.31,51.02,51.11,4159591,AIG
2013-12-31,51.21,51.34,50.91,51.05,4956825,AIG
2014-01-02,50.81,51.3,50.47,50.71,9198092,AIG
2014-01-03,50.67,51.23,50.61,50.92,7278160,AIG
2014-01-06,51.55,51.58,50.48,50.52,9265551,AIG
2014-01-07,50.67,51.37,50.61,51.21,9061225,AIG
2014-01-08,51.23,51.93,51.02,51.81,9961929,AIG
2014-01-09,51.88,52.2875,51.705,52.11,8166238,AIG
2014-01-10,52.21,52.34,51.675,52.22,8604554,AIG
2014-01-13,52.07,52.47,51.4,51.46,9261657,AIG
2014-01-14,51.66,51.96,51.33,51.76,5627333,AIG
2014-01-15,52.02,52.34,51.0,52.11,5928551,AIG
2014-01-16,52.07,52.1,51.32,51.5,6214107,AIG
2014-01-17,51.4,51.55,50.8,50.89,7157654,AIG
2014-01-21,51.17,51.42,50.18,50.58,8217208,AIG
2014-01-22,50.8,51.07,50.11,50.29,9961375,AIG
2014-01-23,50.02,50.02,48.71,49.21,10800159,AIG
2014-01-24,48.78,49.15,47.85,47.86,11887094,AIG
2014-01-27,48.02,48.59,46.81,47.29,17883575,AIG
2014-01-28,48.56,49.13,48.1,48.46,13386026,AIG
2014-01-29,48.12,48.53,47.8,47.95,9848863,AIG
2014-01-30,48.45,49.09,48.435,48.88,7205104,AIG
2014-01-31,48.01,48.59,47.77,47.96,12708183,AIG
2014-02-03,48.0,48.24,46.7975,46.88,12990791,AIG
2014-02-04,46.87,48.09,46.85,47.62,9051128,AIG
2014-02-05,47.28,47.885,47.02,47.64,8656435,AIG
2014-02-06,47.82,48.28,47.56,47.72,9027114,AIG
2014-02-07,48.15,49.05,47.635,49.01,9392492,AIG
2014-02-10,49.02,49.26,48.62,48.88,5929047,AIG
2014-02-11,48.9,49.3099,48.26,49.0,10561394,AIG
2014-02-12,49.25,49.72,48.83,49.04,10451578,AIG
2014-02-13,48.75,49.74,48.3,49.59,12011762,AIG
2014-02-14,48.9,49.23,48.0,48.98,26915401,AIG
2014-02-18,49.15,50.43,49.0,50.17,14943961,AIG
2014-02-19,49.96,50.23,49.18,49.25,10268663,AIG
2014-02-20,49.2,49.47,48.91,49.22,9828599,AIG
2014-02-21,49.23,49.3,48.98,48.98,10727605,AIG
2014-02-24,49.1,49.8,49.0,49.45,10044910,AIG
2014-02-25,49.45,49.46,48.81,49.01,9344731,AIG
2014-02-26,48.99,49.01,48.281,48.72,13390112,AIG
2014-02-27,48.7,49.36,48.46,49.31,9635372,AIG
2014-02-28,49.31,50.195,49.2,49.77,11430024,AIG
2014-03-03,49.13,49.55,49.0,49.45,6970798,AIG
2014-03-04,50.05,50.43,49.94,50.25,10155554,AIG
2014-03-05,50.23,51.32,50.21,50.89,11297658,AIG
2014-03-06,51.27,51.46,50.87,51.26,11056785,AIG
2014-03-07,51.64,51.86,50.89,51.25,8327981,AIG
2014-03-10,51.26,51.31,50.615,51.02,6980558,AIG
2014-03-11,51.19,51.39,50.41,50.53,8519127,AIG
2014-03-12,49.3999,50.33,49.36,49.93,13730992,AIG
2014-03-13,50.24,50.24,48.65,48.74,12580551,AIG
2014-03-14,48.72,49.1,48.27,48.59,9033951,AIG
2014-03-17,48.91,49.25,48.74,48.92,8937475,AIG
2014-03-18,49.18,49.8,49.08,49.76,8960792,AIG
2014-03-19,49.67,50.0599,49.46,49.73,8075423,AIG
2014-03-20,49.8,50.5,49.74,50.38,8102280,AIG
2014-03-21,50.86,50.91,49.83,50.02,9942747,AIG
2014-03-24,50.12,50.28,49.415,49.71,6328926,AIG
2014-03-25,50.32,50.51,49.88,50.21,6955397,AIG
2014-03-26,50.46,50.66,49.7,49.7,6910197,AIG
2014-03-27,49.55,49.67,48.85,49.41,8736778,AIG
2014-03-28,49.52,50.02,49.28,49.88,7136514,AIG
2014-03-31,50.16,50.38,49.72,50.01,6061020,AIG
2014-04-01,50.32,50.55,49.93,49.97,7455928,AIG
2014-04-02,50.12,50.575,50.01,50.56,7252374,AIG
2014-04-03,50.82,50.91,50.46,50.83,10948650,AIG
2014-04-04,51.25,51.82,50.33,50.55,13128257,AIG
2014-04-07,50.22,50.35,49.2,49.63,9612969,AIG
2014-04-08,49.56,50.12,49.19,50.04,8870650,AIG
2014-04-09,50.33,51.2,49.5,51.1,11039927,AIG
2014-04-10,51.05,51.23,49.93,50.06,10504583,AIG
2014-04-11,49.5,49.97,49.13,49.4,10396969,AIG
2014-04-14,49.94,49.95,48.95,49.57,7639430,AIG
2014-04-15,49.66,50.09,49.02,49.84,8436676,AIG
2014-04-16,50.34,50.46,49.86,50.39,5829367,AIG
2014-04-17,50.26,51.22,50.231,50.82,7142386,AIG
2014-04-21,50.68,50.86,50.31,50.81,4144271,AIG
2014-04-22,50.7,51.19,50.47,51.0,5891873,AIG
2014-04-23,50.92,51.7,50.72,51.64,5886464,AIG
2014-04-24,51.82,52.73,51.52,52.49,8804334,AIG
2014-04-25,52.35,52.487,51.49,51.61,7314662,AIG
2014-04-28,52.77,52.84,51.53,52.11,9883164,AIG
2014-04-29,52.49,52.82,52.19,52.81,7942129,AIG
2014-04-30,52.7601,53.2,52.38,53.13,7645101,AIG
2014-05-01,53.02,53.22,52.54,52.94,7400702,AIG
2014-05-02,52.97,53.2999,52.19,52.35,8452804,AIG
2014-05-05,52.0,52.74,51.71,52.72,9258251,AIG
2014-05-06,51.65,52.1,50.19,50.54,21777575,AIG
2014-05-07,50.76,52.03,50.76,51.66,15405449,AIG
2014-05-08,51.51,52.76,51.5,52.37,9090324,AIG
2014-05-09,52.29,52.36,51.72,52.28,6764468,AIG
2014-05-12,52.94,53.44,52.62,53.38,7251872,AIG
2014-05-13,53.45,54.02,53.16,53.96,8377681,AIG
2014-05-14,53.9401,54.0,53.15,53.39,5729989,AIG
2014-05-15,53.28,53.57,52.24,52.86,8794148,AIG
2014-05-16,52.91,52.91,52.03,52.5,7414955,AIG
2014-05-19,55.34,55.96,55.15,55.69,7526068,AIG
2014-05-20,52.7,52.9,52.29,52.49,5062626,AIG
2014-05-21,53.51,54.03,53.245,53.51,9915018,AIG
2014-05-22,53.51,53.74,53.1614,53.54,4699536,AIG
2014-05-23,53.61,53.93,53.43,53.6,4605009,AIG
2014-05-27,53.66,54.21,53.6,53.75,6185073,AIG
2014-05-28,53.8,53.87,53.34,53.48,4843088,AIG
2014-05-29,53.65,54.31,53.41,54.18,7178530,AIG
2014-05-30,53.96,54.12,53.78,54.07,8211849,AIG
2014-06-02,54.16,54.34,53.82,54.26,6661862,AIG
2014-06-03,54.12,54.61,53.67,54.59,9754658,AIG
2014-06-04,54.36,55.42,54.27,54.87,10717083,AIG
2014-06-05,54.96,55.07,54.33,54.95,6818193,AIG
2014-06-06,55.03,55.44,54.98,55.29,7697190,AIG
2014-06-09,55.03,55.42,54.82,55.07,6521337,AIG
2014-06-10,55.05,55.13,54.8,55.01,5084271,AIG
2014-06-11,54.85,54.92,54.35,54.78,5334694,AIG
2014-06-12,54.73,54.78,54.3,54.42,7892252,AIG
2014-06-13,54.46,54.85,54.4,54.7,5625621,AIG
2014-06-16,54.59,55.0601,54.41,54.98,6035018,AIG
2014-06-17,54.76,55.35,54.7,55.22,7682956,AIG
2014-06-18,55.18,55.68,54.84,55.59,7471792,AIG
2014-06-19,55.79,55.83,55.37,55.7,6149675,AIG
2014-06-20,56.0,56.0,55.46,55.58,9187891,AIG
2014-06-23,55.57,55.78,55.27,55.72,5317089,AIG
2014-06-24,55.41,55.83,55.26,55.26,8767113,AIG
2014-06-25,55.03,55.155,54.75,54.89,7644952,AIG
2014-06-26,55.0,55.0,54.13,54.89,5940746,AIG
2014-06-27,54.61,54.88,54.22,54.61,6555001,AIG
2014-06-30,54.74,54.94,54.45,54.58,5420990,AIG
2014-07-01,54.99,55.71,54.94,55.38,6850749,AIG
2014-07-02,55.08,55.63,55.04,55.25,4718428,AIG
2014-07-03,55.51,55.99,55.36,55.64,3690025,AIG
2014-07-07,55.41,55.485,55.01,55.31,4268142,AIG
2014-07-08,55.1,55.1499,54.72,54.93,7342670,AIG
2014-07-09,55.15,55.32,54.73,55.07,4087149,AIG
2014-07-10,54.07,54.57,53.13,54.48,8825149,AIG
2014-07-11,54.31,54.67,54.041,54.52,4044100,AIG
2014-07-14,54.93,55.25,54.87,55.1,5501050,AIG
2014-07-15,55.12,55.52,54.885,55.05,6686001,AIG
2014-07-16,55.34,55.46,54.87,55.04,5176246,AIG
2014-07-17,54.92,55.325,54.66,54.7,7546812,AIG
2014-07-18,54.91,55.26,54.64,55.2,4928423,AIG
2014-07-21,54.74,55.185,54.65,55.11,6564953,AIG
2014-07-22,54.8,55.05,54.54,54.7,8308629,AIG
2014-07-23,54.85,55.13,54.7,55.02,3877734,AIG
2014-07-24,55.2,55.39,54.9,55.17,4241440,AIG
2014-07-25,54.84,54.98,54.15,54.16,7396075,AIG
2014-07-28,54.14,54.17,53.46,53.95,7135482,AIG
2014-07-29,54.0,54.14,53.31,53.35,6327099,AIG
2014-07-30,53.66,53.74,52.95,53.05,6841305,AIG
2014-07-31,52.6,52.96,51.9,51.98,8272690,AIG
2014-08-01,51.815,52.41,51.61,52.05,9386170,AIG
2014-08-04,52.5,52.76,52.03,52.66,8888229,AIG
2014-08-05,53.53,53.7,51.75,52.2,22629193,AIG
2014-08-06,51.9,52.65,51.9,52.5,9990529,AIG
2014-08-07,52.83,53.0,51.98,52.06,13329387,AIG
2014-08-08,52.16,52.48,51.9799,52.45,8129538,AIG
2014-08-11,52.56,53.04,52.4,52.9,6152359,AIG
2014-08-12,52.96,53.5,52.93,53.35,8064712,AIG
2014-08-13,53.61,53.78,53.35,53.53,8864610,AIG
2014-08-14,53.64,54.27,53.58,54.06,6443151,AIG
2014-08-15,54.32,54.37,53.42,53.99,5886315,AIG
2014-08-18,54.36,54.55,54.09,54.48,5614293,AIG
2014-08-19,54.67,54.9,54.5,54.62,5825432,AIG
2014-08-20,54.49,55.01,54.49,54.87,6276015,AIG
2014-08-21,54.81,55.75,54.73,55.58,8043680,AIG
2014-08-22,55.4,55.55,55.04,55.33,7236982,AIG
2014-08-25,55.7,56.09,55.6,55.89,8407707,AIG
2014-08-26,56.01,56.22,55.89,56.08,4749226,AIG
2014-08-27,56.27,56.31,56.0,56.16,6377003,AIG
2014-08-28,55.83,55.87,55.47,55.73,5346947,AIG
2014-08-29,55.95,56.09,55.74,56.06,4420085,AIG
2014-09-02,56.29,56.37,55.46,55.8,6048582,AIG
2014-09-03,55.93,56.06,55.56,55.58,5529383,AIG
2014-09-04,55.82,55.95,54.97,55.23,6443059,AIG
2014-09-05,55.06,55.35,54.64,55.04,5863902,AIG
2014-09-08,55.32,55.61,54.94,55.32,7419508,AIG
2014-09-09,55.03,55.25,54.51,55.08,6367804,AIG
2014-09-10,55.11,55.54,55.02,55.35,6888871,AIG
2014-09-11,55.08,55.63,55.03,55.43,4344106,AIG
2014-09-12,55.29,55.5,55.01,55.19,5654465,AIG
2014-09-15,55.11,55.45,54.74,55.4,5701360,AIG
2014-09-16,55.22,55.73,55.13,55.62,6949915,AIG
2014-09-17,55.84,56.25,55.5,55.85,9117002,AIG
2014-09-18,55.76,56.48,55.76,56.33,7827758,AIG
2014-09-19,56.52,56.56,55.11,55.24,14725786,AIG
2014-09-22,55.08,55.38,54.9,54.93,8138178,AIG
2014-09-23,54.85,55.12,54.37,54.51,7676463,AIG
2014-09-24,54.5,55.15,54.45,54.99,6613996,AIG
2014-09-25,54.87,54.9,54.12,54.16,7623623,AIG
2014-09-26,54.28,54.72,54.16,54.52,6891294,AIG
2014-09-29,54.0,54.51,53.51,54.17,7013751,AIG
2014-09-30,54.28,54.615,53.9699,54.02,8250933,AIG
2014-10-01,54.04,54.0999,52.87,52.96,14638552,AIG
2014-10-02,52.97,53.12,51.7,52.61,12801886,AIG
2014-10-03,53.38,53.57,53.03,53.35,7633582,AIG
2014-10-06,53.53,53.63,52.48,52.77,6806314,AIG
2014-10-07,52.29,52.33,51.0,51.01,17072039,AIG
2014-10-08,51.13,52.05,50.425,52.01,16325055,AIG
2014-10-09,51.84,52.0,50.21,50.42,18872294,AIG
2014-10-10,50.02,50.61,49.62,49.96,14920568,AIG
2014-10-13,50.0,50.45,49.71,49.81,10234266,AIG
2014-10-14,50.03,50.6,49.9,50.07,11581274,AIG
2014-10-15,49.13,49.8,48.56,49.69,15426499,AIG
2014-10-16,48.95,50.0025,48.68,49.4,12585452,AIG
2014-10-17,50.1,50.98,49.98,50.76,10847402,AIG
2014-10-20,51.34,51.42,50.585,51.01,8868182,AIG
2014-10-21,51.32,52.195,51.27,52.15,9080523,AIG
2014-10-22,52.3,52.47,51.66,51.67,7556309,AIG
2014-10-23,52.12,52.24,51.52,51.62,6829290,AIG
2014-10-24,51.55,52.21,51.39,52.16,5757586,AIG
2014-10-27,52.01,52.25,51.51,51.74,7189970,AIG
2014-10-28,52.06,52.87,52.05,52.84,11132507,AIG
2014-10-29,52.87,53.1,52.0,52.36,8334117,AIG
2014-10-30,54.01,54.48,53.83,54.35,6012740,AIG
2014-10-31,53.67,53.78,53.12,53.57,9531125,AIG
2014-11-03,53.79,53.91,53.17,53.8,9738911,AIG
2014-11-04,53.8,53.85,52.9,53.4,15411863,AIG
2014-11-05,53.52,53.81,53.13,53.78,9067128,AIG
2014-11-06,53.63,54.05,53.4,53.91,7559621,AIG
2014-11-07,53.76,54.2,53.64,54.03,7421242,AIG
2014-11-10,54.1,54.36,54.0,54.36,6004776,AIG
2014-11-11,54.29,54.64,54.29,54.36,4608884,AIG
2014-11-12,54.01,54.48,53.83,54.35,6013440,AIG
2014-11-13,54.19,54.61,54.17,54.5,5844213,AIG
2014-11-14,54.4,54.55,53.605,53.9,9083762,AIG
2014-11-17,53.81,54.08,53.695,54.02,7492957,AIG
2014-11-18,54.12,54.2,53.795,53.89,7064300,AIG
2014-11-19,53.8,54.12,53.66,54.02,6351118,AIG
2014-11-20,53.75,54.47,53.69,54.45,7717929,AIG
2014-11-21,54.99,54.99,54.5,54.59,8386238,AIG
2014-11-24,54.91,55.19,54.76,55.1,8237711,AIG
2014-11-25,55.15,55.17,54.29,54.68,8199871,AIG
2014-11-26,54.71,54.795,54.38,54.61,3566893,AIG
2014-11-28,54.69,55.02,54.69,54.8,2894109,AIG
2014-12-01,54.56,54.72,53.92,54.43,7151098,AIG
2014-12-02,54.43,55.05,54.43,54.98,6009453,AIG
2014-12-03,55.01,55.39,54.8,54.9,7323284,AIG
2014-12-04,54.69,55.32,54.65,55.17,5442790,AIG
2014-12-05,55.38,55.87,55.2,55.33,6500671,AIG
2014-12-08,55.34,55.96,55.15,55.69,7533934,AIG
2014-12-09,55.02,55.61,54.78,55.59,5272686,AIG
2014-12-10,55.29,55.7,54.74,54.84,7678630,AIG
2014-12-11,54.87,55.89,54.78,55.18,7441205,AIG
2014-12-12,54.88,55.28,54.04,54.05,7115537,AIG
2014-12-15,54.46,54.59,53.08,53.48,8611119,AIG
2014-12-16,53.05,54.11,52.85,52.88,7867351,AIG
2014-12-17,53.18,54.19,52.98,54.02,8735982,AIG
2014-12-18,54.68,55.01,54.37,55.01,8562209,AIG
2014-12-19,55.02,55.84,54.85,55.78,14856865,AIG
2014-12-22,55.73,56.23,55.58,56.13,10211629,AIG
2014-12-23,56.13,56.6,56.11,56.44,7169399,AIG
2014-12-24,56.66,56.73,56.26,56.28,3630586,AIG
2014-12-26,56.55,56.78,56.39,56.42,3296998,AIG
2014-12-29,56.34,56.79,56.23,56.49,5126506,AIG
2014-12-30,56.45,56.793,56.24,56.51,4434319,AIG
2014-12-31,56.73,56.75,55.97,56.01,5054076,AIG
2015-01-02,56.53,56.6,55.75,56.11,6613127,AIG
2015-01-05,55.68,55.87,54.73,55.0,10103485,AIG
2015-01-06,54.74,54.87,53.74,54.22,15406358,AIG
2015-01-07,54.73,54.73,54.17,54.48,8761961,AIG
2015-01-08,54.42,54.6654,53.86,54.24,13066317,AIG
2015-01-09,54.2,54.29,52.96,53.32,6877784,AIG
2015-01-12,53.14,53.22,52.14,52.36,8114765,AIG
2015-01-13,52.6,53.03,50.88,51.87,14042249,AIG
2015-01-14,51.03,51.44,50.47,51.38,12242651,AIG
2015-01-15,51.38,51.54,50.37,50.4,8056050,AIG
2015-01-16,50.21,51.14,50.05,51.11,8084132,AIG
2015-01-20,51.32,51.5,50.29,50.65,8292723,AIG
2015-01-21,50.45,51.085,50.05,50.83,7228362,AIG
2015-01-22,51.28,52.33,50.86,52.28,11850129,AIG
2015-01-23,52.24,52.36,51.49,51.51,5237731,AIG
2015-01-26,51.32,51.57,51.0,51.21,12159102,AIG
2015-01-27,50.74,50.93,50.24,50.47,8236414,AIG
2015-01-28,50.84,50.84,49.18,49.21,11498787,AIG
2015-01-29,49.37,49.7,48.68,49.26,12400189,AIG
2015-01-30,48.9,49.62,48.75,48.87,11238468,AIG
2015-02-02,49.03,50.6,49.01,50.46,12005716,AIG
2015-02-03,50.8,51.39,50.6,51.33,9470139,AIG
2015-02-04,51.07,51.91,51.05,51.51,10292021,AIG
2015-02-05,51.26,51.87,51.15,51.62,6365461,AIG
2015-02-06,51.95,52.55,51.95,52.1,10011727,AIG
2015-02-09,51.67,52.47,51.52,52.14,7093815,AIG
2015-02-10,52.53,52.77,51.96,52.41,5580829,AIG
2015-02-11,52.32,52.36,51.69,52.25,7480233,AIG
2015-02-12,52.31,52.69,52.08,52.45,9322410,AIG
2015-02-13,51.16,54.14,51.15,53.96,19888580,AIG
2015-02-17,54.09,55.26,54.01,54.99,15677974,AIG
2015-02-18,54.72,55.1,54.586,54.71,9024138,AIG
2015-02-19,54.66,55.25,54.54,54.98,8073730,AIG
2015-02-20,54.86,55.37,54.39,55.22,12442509,AIG
2015-02-23,55.2,55.2,54.39,54.57,11606520,AIG
2015-02-24,54.52,55.35,54.52,55.04,7844554,AIG
2015-02-25,54.76,55.11,54.71,54.8,5825584,AIG
2015-02-26,54.78,55.1145,54.68,54.93,6594154,AIG
2015-02-27,54.95,55.61,54.84,55.33,15031245,AIG
2015-03-02,55.19,55.65,55.04,55.65,7283920,AIG
2015-03-03,55.28,55.73,55.25,55.58,5950967,AIG
2015-03-04,55.29,55.51,54.97,55.38,6057554,AIG
2015-03-05,55.56,55.67,55.2,55.61,5614938,AIG
2015-03-06,55.75,56.44,55.59,56.0,11480022,AIG
2015-03-09,55.86,56.215,55.62,56.11,12140657,AIG
2015-03-10,55.43,55.43,54.415,54.42,14513775,AIG
2015-03-11,54.4,55.04,54.33,54.72,6646899,AIG
2015-03-12,54.98,55.66,54.895,55.6,5887231,AIG
2015-03-13,55.52,55.6,54.805,55.3,6507297,AIG
2015-03-16,55.63,56.1,55.5,55.93,5922924,AIG
2015-03-17,55.47,56.09,55.16,55.8,5676789,AIG
2015-03-18,55.7,56.685,55.3,56.42,8487175,AIG
2015-03-19,56.15,56.41,55.36,55.65,6170894,AIG
2015-03-20,55.81,56.2,55.67,55.94,11660400,AIG
2015-03-23,55.99,56.5,55.83,55.83,5788544,AIG
2015-03-24,55.56,55.92,55.37,55.37,5343821,AIG
2015-03-25,55.34,55.37,54.52,54.52,6962605,AIG
2015-03-26,54.38,54.55,54.13,54.17,8884405,AIG
2015-03-27,54.5,54.5,53.92,54.03,6454416,AIG
2015-03-30,54.25,54.8,54.25,54.68,5770469,AIG
2015-03-31,54.41,55.11,54.2074,54.79,7424156,AIG
2015-04-01,54.61,55.02,54.23,54.81,7181169,AIG
2015-04-02,54.65,55.23,54.41,55.14,5354695,AIG
2015-04-06,54.5,55.56,54.36,55.42,4639464,AIG
2015-04-07,55.27,55.61,54.95,54.98,4857313,AIG
2015-04-08,54.94,55.733,54.91,55.45,5837656,AIG
2015-04-09,55.4,56.47,55.35,56.29,6645380,AIG
2015-04-10,56.18,56.7,56.13,56.59,4993155,AIG
2015-04-13,56.68,57.785,56.37,57.46,8803992,AIG
2015-04-14,57.32,57.76,56.9,57.5,6505637,AIG
2015-04-15,57.75,58.59,57.56,58.27,7289883,AIG
2015-04-16,58.36,58.73,58.13,58.16,7321546,AIG
2015-04-17,57.75,58.11,57.06,57.43,7583808,AIG
2015-04-20,57.81,57.91,57.39,57.51,4720294,AIG
2015-04-21,57.59,57.68,56.49,56.64,8168141,AIG
2015-04-22,56.85,56.9,56.2,56.58,10324946,AIG
2015-04-23,56.52,56.79,56.24,56.75,9688382,AIG
2015-04-24,57.1,57.17,56.85,56.99,5894183,AIG
2015-04-27,56.91,57.35,56.8,57.0,7775083,AIG
2015-04-28,56.62,57.18,56.6,56.8,8814634,AIG
2015-04-29,56.62,56.9,56.36,56.65,10204961,AIG
2015-04-30,56.28,56.72,55.93,56.29,7291435,AIG
2015-05-01,56.9,58.03,56.8,57.74,13401937,AIG
2015-05-04,58.0,58.46,57.98,58.2,5298055,AIG
2015-05-05,58.02,58.55,57.89,58.0,7487740,AIG
2015-05-06,58.38,58.67,57.72,58.15,6771731,AIG
2015-05-07,58.16,59.5,57.82,58.97,8479393,AIG
2015-05-08,59.44,59.79,59.09,59.67,6824165,AIG
2015-05-11,59.67,59.88,59.15,59.2,8455221,AIG
2015-05-12,58.71,58.98,58.39,58.76,7271725,AIG
2015-05-13,58.56,58.92,58.44,58.74,5188325,AIG
2015-05-14,59.0,59.21,58.72,58.97,3955967,AIG
2015-05-15,59.03,59.055,58.15,58.36,7437325,AIG
2015-05-18,58.46,59.025,58.37,58.89,4894221,AIG
2015-05-19,59.02,59.56,58.77,59.41,5446139,AIG
2015-05-20,59.43,60.09,58.93,59.96,6557186,AIG
2015-05-21,59.93,60.7,59.85,60.22,6743082,AIG
2015-05-22,60.13,60.47,59.815,59.88,4577299,AIG
2015-05-26,59.76,59.8,59.07,59.23,5054131,AIG
2015-05-27,59.28,59.58,59.18,59.39,6446956,AIG
2015-05-28,59.3,59.51,58.74,59.45,4119595,AIG
2015-05-29,59.36,59.4,58.55,58.61,6817726,AIG
2015-06-01,58.91,59.0,58.33,58.68,6587940,AIG
2015-06-02,58.9,60.05,58.64,59.68,9026678,AIG
2015-06-03,59.84,61.28,59.64,61.11,12437802,AIG
2015-06-04,60.67,61.03,60.47,60.61,8335722,AIG
2015-06-05,61.15,61.32,60.42,60.5,6376621,AIG
2015-06-08,60.5,60.58,59.625,59.66,8482137,AIG
2015-06-09,59.51,60.34,59.32,59.99,7227379,AIG
2015-06-10,60.26,61.78,60.12,61.68,10914327,AIG
2015-06-11,61.69,62.22,61.57,61.99,8332364,AIG
2015-06-12,61.82,62.0,61.48,61.89,7039312,AIG
2015-06-15,61.3,63.7,61.15,62.57,19861114,AIG
2015-06-16,62.21,62.55,61.8,61.98,10864074,AIG
2015-06-17,62.24,62.36,61.57,61.86,7207117,AIG
2015-06-18,62.29,62.38,61.77,62.29,8908777,AIG
2015-06-19,62.08,62.23,61.49,61.83,16095701,AIG
2015-06-22,62.36,62.75,62.15,62.58,7189620,AIG
2015-06-23,63.13,63.43,62.77,63.32,9146511,AIG
2015-06-24,63.15,63.345,62.81,62.92,6063578,AIG
2015-06-25,62.87,63.22,62.425,62.43,6887156,AIG
2015-06-26,62.77,62.97,62.5,62.73,6816310,AIG
2015-06-29,61.73,62.56,61.52,61.59,8763588,AIG
2015-06-30,62.24,62.45,61.52,61.82,7569228,AIG
2015-07-01,62.76,62.94,62.04,62.35,5953658,AIG
2015-07-02,62.47,62.59,61.91,62.08,6473994,AIG
2015-07-06,61.48,62.11,61.2244,61.85,7065663,AIG
2015-07-07,61.85,62.28,60.85,62.21,7555161,AIG
2015-07-08,61.88,62.02,60.93,61.16,6048688,AIG
2015-07-09,61.86,62.16,61.63,61.76,6035479,AIG
2015-07-10,62.68,63.1,62.27,62.62,4203053,AIG
2015-07-13,63.08,63.45,62.88,63.38,4537978,AIG
2015-07-14,63.42,63.87,63.16,63.57,6658239,AIG
2015-07-15,63.87,64.38,63.38,64.03,5538722,AIG
2015-07-16,64.5,64.5,63.79,64.16,5180381,AIG
2015-07-17,64.05,64.2,63.63,64.05,5324034,AIG
2015-07-20,64.21,64.24,63.9,64.04,4926022,AIG
2015-07-21,64.06,64.28,63.6901,64.0,5539332,AIG
2015-07-22,63.9,64.69,63.735,64.54,5161095,AIG
2015-07-23,64.6,64.93,64.04,64.14,4911240,AIG
2015-07-24,64.19,64.35,63.57,63.64,4468544,AIG
2015-07-27,63.2,63.4,62.65,63.24,7066873,AIG
2015-07-28,63.68,63.99,63.24,63.66,6750189,AIG
2015-07-29,63.75,64.74,63.67,64.54,6189237,AIG
2015-07-30,64.42,64.6,64.15,64.53,5295880,AIG
2015-07-31,64.6,64.72,64.08,64.12,7267000,AIG
2015-08-03,64.23,64.575,63.805,64.15,7659949,AIG
2015-08-04,63.7,63.7,60.32,62.34,26677481,AIG
2015-08-05,62.77,63.2099,62.6,62.96,12882792,AIG
2015-08-06,62.98,63.615,62.87,63.02,10480463,AIG
2015-08-07,63.07,63.47,62.97,63.39,5793655,AIG
2015-08-10,63.94,64.71,63.94,63.99,8456269,AIG
2015-08-11,63.01,63.53,62.99,63.31,7045259,AIG
2015-08-12,62.6,63.53,61.52,63.26,9725142,AIG
2015-08-13,63.18,63.82,63.15,63.24,4305760,AIG
2015-08-14,63.02,64.27,62.93,64.25,5744401,AIG
2015-08-17,63.82,64.5,63.56,64.3,4965766,AIG
2015-08-18,64.17,64.35,63.535,63.71,6745675,AIG
2015-08-19,63.3,63.41,62.81,62.92,8928030,AIG
2015-08-20,62.33,62.69,61.69,61.71,8398724,AIG
2015-08-21,61.0,61.38,59.7,59.73,13055048,AIG
2015-08-24,54.22,58.89,54.0,56.94,20043177,AIG
2015-08-25,58.77,59.09,56.56,56.64,12353365,AIG
2015-08-26,59.15,59.61,57.31,59.16,13602467,AIG
2015-08-27,59.83,61.16,59.38,61.11,9805246,AIG
2015-08-28,60.47,61.06,60.3,61.0,6323751,AIG
2015-08-31,60.74,60.86,60.23,60.34,9390919,AIG
2015-09-01,58.97,59.41,58.3075,58.73,9687494,AIG
2015-09-02,59.39,59.51,58.34,59.1,9612909,AIG
2015-09-03,59.38,60.09,59.2678,59.45,8618006,AIG
2015-09-04,58.55,58.83,57.9,58.08,7993624,AIG
2015-09-08,58.96,59.31,58.395,59.24,7092409,AIG
2015-09-09,59.8,59.88,58.41,58.53,6253351,AIG
2015-09-10,58.02,58.54,57.88,58.22,6942989,AIG
2015-09-11,57.69,58.34,57.65,58.33,7287322,AIG
2015-09-14,58.26,58.27,57.6,58.0,7156066,AIG
2015-09-15,58.23,58.86,57.98,58.65,5617506,AIG
2015-09-16,58.66,59.11,58.52,58.9,6100674,AIG
2015-09-17,59.04,59.48,58.33,58.43,6416182,AIG
2015-09-18,57.5,58.07,57.11,57.78,18147163,AIG
2015-09-21,58.14,58.54,57.84,58.03,5228011,AIG
2015-09-22,57.25,57.52,56.9,57.28,7859181,AIG
2015-09-23,57.17,57.54,56.84,57.1,5068183,AIG
2015-09-24,56.45,57.08,56.3,56.9,5835923,AIG
2015-09-25,57.87,57.99,57.19,57.54,5296147,AIG
2015-09-28,57.22,57.28,55.45,55.66,9804492,AIG
2015-09-29,55.81,56.1,55.3,55.72,5711732,AIG
2015-09-30,56.54,56.83,56.05,56.82,7412371,AIG
2015-10-01,57.19,57.22,56.06,56.92,6889701,AIG
2015-10-02,55.34,57.2,55.2426,57.19,7886826,AIG
2015-10-05,57.53,58.34,57.53,58.28,6616336,AIG
2015-10-06,58.0,58.37,57.59,57.68,6542520,AIG
2015-10-07,58.08,58.57,57.28,57.82,7850105,AIG
2015-10-08,57.64,58.25,57.31,58.24,5913445,AIG
2015-10-09,58.26,58.4402,57.8,58.19,7764473,AIG
2015-10-12,58.15,58.68,58.035,58.68,4963340,AIG
2015-10-13,58.17,59.13,58.15,58.69,6678444,AIG
2015-10-14,58.51,58.87,57.97,58.03,7002843,AIG
2015-10-15,58.4,59.23,57.97,59.19,4713586,AIG
2015-10-16,59.53,60.0199,59.4,60.0,5468277,AIG
2015-10-19,59.9,60.07,59.605,60.0,7767930,AIG
2015-10-20,60.19,60.49,59.91,60.27,5194056,AIG
2015-10-21,60.48,60.955,60.155,60.23,5222843,AIG
2015-10-22,60.53,61.17,60.51,60.75,7528920,AIG
2015-10-23,61.2,61.4,60.845,61.28,6666503,AIG
2015-10-26,61.28,61.37,60.94,61.16,3203712,AIG
2015-10-27,60.68,60.985,60.41,60.92,5744680,AIG
2015-10-28,62.96,63.93,62.28,63.89,21707673,AIG
2015-10-29,63.86,64.0,63.034,63.49,6965701,AIG
2015-10-30,63.49,63.7,63.06,63.06,9077540,AIG
2015-11-02,63.44,64.2,63.18,63.74,10960401,AIG
2015-11-03,61.16,61.49,60.5,60.96,31974022,AIG
2015-11-04,60.66,61.0,59.65,60.8,22499383,AIG
2015-11-05,60.68,62.12,60.62,62.0,10943735,AIG
2015-11-06,63.32,63.39,61.81,61.93,10570304,AIG
2015-11-09,61.85,61.9,60.955,61.21,8069667,AIG
2015-11-10,61.04,61.43,60.9,61.35,4889385,AIG
2015-11-11,61.55,61.6,60.65,60.67,7060293,AIG
2015-11-12,60.49,60.5575,59.37,59.38,8065023,AIG
2015-11-13,59.28,60.02,59.04,59.31,7948569,AIG
2015-11-16,59.15,60.67,59.05,60.66,8283493,AIG
2015-11-17,60.95,61.41,60.85,61.0,9765704,AIG
2015-11-18,61.2,62.1,61.01,61.96,7439849,AIG
2015-11-19,61.95,62.205,61.8,61.98,5991260,AIG
2015-11-20,62.24,62.55,62.06,62.21,7346017,AIG
2015-11-23,62.4,63.42,62.31,62.76,9325668,AIG
2015-11-24,62.04,63.38,62.01,63.12,10487133,AIG
2015-11-25,63.31,63.4,62.865,63.15,6068659,AIG
2015-11-27,63.0,63.815,62.91,63.68,3941220,AIG
2015-11-30,63.62,63.95,63.44,63.58,9431447,AIG
2015-12-01,63.89,64.23,63.62,64.12,8033392,AIG
2015-12-02,63.93,64.31,63.4,63.5,7469246,AIG
2015-12-03,63.45,63.5,62.145,62.36,8101759,AIG
2015-12-04,62.65,64.21,62.6,63.99,7589614,AIG
2015-12-07,63.8,63.98,62.7,62.8,9301991,AIG
2015-12-08,62.42,62.94,62.04,62.75,5507864,AIG
2015-12-09,62.31,63.27,61.78,62.18,7548368,AIG
2015-12-10,62.07,62.25,60.895,60.98,14235854,AIG
2015-12-11,59.97,60.42,59.175,59.46,15175765,AIG
2015-12-14,59.715,59.74,57.935,58.42,14957078,AIG
2015-12-15,59.67,60.465,59.175,59.94,11887592,AIG
2015-12-16,60.47,61.09,59.47,60.93,11524730,AIG
2015-12-17,61.16,61.45,60.11,60.13,8258552,AIG
2015-12-18,59.91,59.97,58.81,59.6,27107553,AIG
2015-12-21,59.95,60.4,59.6,59.97,7421880,AIG
2015-12-22,60.31,60.97,59.92,60.73,7288173,AIG
2015-12-23,60.94,61.51,60.75,61.41,6075730,AIG
2015-12-24,61.45,62.09,61.41,61.7,2560489,AIG
2015-12-28,61.27,61.7,61.01,61.6,3574490,AIG
2015-12-29,62.07,62.74,61.98,62.54,4246315,AIG
2015-12-30,62.5,63.025,62.25,62.51,4753721,AIG
2015-12-31,62.3,62.74,61.96,61.97,4909601,AIG
2016-01-04,60.66,61.07,59.82,60.43,10538652,AIG
2016-01-05,60.45,60.95,60.28,60.64,7862995,AIG
2016-01-06,59.87,59.95,59.46,59.75,9598804,AIG
2016-01-07,58.53,59.5,58.23,58.32,8951426,AIG
2016-01-08,58.81,59.005,57.3,57.45,8282727,AIG
2016-01-11,57.89,58.0,56.84,57.69,9637569,AIG
2016-01-12,58.2,58.39,57.3,57.96,8550034,AIG
2016-01-13,59.16,59.35,56.5,56.67,12609960,AIG
2016-01-14,56.78,57.82,56.38,57.3,9118699,AIG
2016-01-15,55.44,56.32,55.3131,56.09,11694027,AIG
2016-01-19,56.53,57.09,55.84,56.16,10187771,AIG
2016-01-20,54.51,55.72,53.49,55.05,16217242,AIG
2016-01-21,55.11,56.12,55.05,55.31,8286550,AIG
2016-01-22,56.35,56.93,55.66,56.35,9544468,AIG
2016-01-25,56.18,56.47,55.32,55.36,10235231,AIG
2016-01-26,56.23,56.64,55.585,55.91,11816847,AIG
2016-01-27,55.52,56.02,54.47,54.54,15174499,AIG
2016-01-28,55.01,55.3,54.18,54.71,12172600,AIG
2016-01-29,55.07,56.48,54.89,56.48,10818657,AIG
2016-02-01,55.82,56.819,55.38,56.29,12280812,AIG
2016-02-02,55.48,55.72,55.16,55.33,12799626,AIG
2016-02-03,55.38,55.38,52.47,54.31,17506067,AIG
2016-02-04,54.17,54.78,53.69,54.02,12286921,AIG
2016-02-05,53.91,54.01,52.5,53.37,13321510,AIG
2016-02-08,52.51,52.65,51.85,52.3,15839578,AIG
2016-02-09,51.41,52.87,51.3,52.25,11267492,AIG
2016-02-10,52.73,53.46,52.42,52.45,10241744,AIG
2016-02-11,51.05,51.47,50.379,50.52,18848071,AIG
2016-02-12,51.75,54.25,51.33,53.0,17512834,AIG
2016-02-16,53.0,53.49,51.8,52.06,13233024,AIG
2016-02-17,52.7,53.48,52.25,52.67,9892268,AIG
2016-02-18,51.96,52.29,51.55,51.92,8637621,AIG
2016-02-19,51.9,51.93,51.3,51.53,9108002,AIG
2016-02-22,52.05,52.26,51.82,52.1,7219862,AIG
2016-02-23,52.01,52.03,50.8,51.06,6899680,AIG
2016-02-24,50.42,51.13,50.23,50.92,7577002,AIG
2016-02-25,50.8,51.445,50.39,51.37,8151432,AIG
2016-02-26,51.88,51.905,50.97,51.09,8815950,AIG
2016-02-29,51.1,51.125,50.2,50.2,11746461,AIG
2016-03-01,50.63,51.97,50.39,51.88,11592222,AIG
2016-03-02,51.85,52.12,51.26,51.83,7627205,AIG
2016-03-03,51.89,52.365,51.53,52.27,9462279,AIG
2016-03-04,52.44,53.0,51.99,52.3,21713724,AIG
2016-03-07,51.89,52.72,51.48,52.66,7662060,AIG
2016-03-08,52.12,52.67,51.57,51.93,8138700,AIG
2016-03-09,52.22,52.27,51.39,51.59,5944292,AIG
2016-03-10,51.35,52.03,50.83,51.54,5359730,AIG
2016-03-11,52.0,52.95,51.91,52.89,7275290,AIG
2016-03-14,52.59,53.2,52.56,52.87,6447500,AIG
2016-03-15,52.54,53.04,52.04,53.02,6865967,AIG
2016-03-16,52.76,53.29,52.61,52.91,6485886,AIG
2016-03-17,52.9,53.48,52.37,53.18,5787853,AIG
2016-03-18,53.37,53.92,53.32,53.71,9907109,AIG
2016-03-21,53.48,54.02,53.17,53.57,4562106,AIG
2016-03-22,53.55,54.01,53.21,53.72,6102819,AIG
2016-03-23,53.72,54.05,53.34,53.44,6417394,AIG
2016-03-24,52.97,53.06,52.54,52.98,5609935,AIG
2016-03-28,53.13,53.595,53.0301,53.41,5145875,AIG
2016-03-29,53.24,53.705,52.99,53.39,7289477,AIG
2016-03-30,54.13,54.9,53.77,54.52,8375496,AIG
2016-03-31,54.51,54.83,53.95,54.05,8315012,AIG
2016-04-01,53.86,54.99,53.71,54.89,6461741,AIG
2016-04-04,54.88,54.9,54.32,54.4,5308787,AIG
2016-04-05,53.94,54.24,53.58,53.68,6605629,AIG
2016-04-06,53.56,54.2,53.47,54.11,5577243,AIG
2016-04-07,53.67,53.85,52.81,53.11,5624794,AIG
2016-04-08,53.44,53.66,53.05,53.16,5001935,AIG
2016-04-11,53.44,53.76,53.3,53.41,5187097,AIG
2016-04-12,53.46,53.87,53.145,53.79,11796213,AIG
2016-04-13,54.08,55.15,54.08,55.14,6487531,AIG
2016-04-14,55.0,55.58,54.82,55.26,5946387,AIG
2016-04-15,55.59,55.59,54.86,54.95,6928751,AIG
2016-04-18,54.92,55.31,54.62,55.28,8691293,AIG
2016-04-19,55.39,56.05,55.28,55.72,3956157,AIG
2016-04-20,55.8,56.38,55.75,56.12,3668537,AIG
2016-04-21,55.9,56.24,55.5,55.52,5283450,AIG
2016-04-22,55.68,56.21,55.54,56.19,6006842,AIG
2016-04-25,55.81,56.08,55.41,55.95,4265074,AIG
2016-04-26,55.95,56.67,55.78,56.55,4994122,AIG
2016-04-27,56.5,56.91,56.34,56.63,6291112,AIG
2016-04-28,56.2,56.665,55.74,55.83,6811402,AIG
2016-04-29,55.62,56.03,55.28,55.82,7791013,AIG
2016-05-02,56.38,56.8,55.89,56.59,9166276,AIG
2016-05-03,55.06,56.06,54.96,55.94,11984950,AIG
2016-05-04,55.33,55.45,54.45,54.85,9138756,AIG
2016-05-05,54.82,55.0301,54.55,54.81,7768263,AIG
2016-05-06,54.44,55.085,54.38,55.04,6887673,AIG
2016-05-09,54.98,55.4301,54.75,55.25,5878792,AIG
2016-05-10,55.39,56.95,55.325,56.35,6104604,AIG
2016-05-11,56.27,56.6,55.89,55.96,6958260,AIG
2016-05-12,56.2,56.45,55.9,56.29,7792367,AIG
2016-05-13,56.23,56.7,55.61,55.66,5939673,AIG
2016-05-16,55.45,55.9,55.24,55.28,6419498,AIG
2016-05-17,55.42,55.83,55.12,55.4,8361152,AIG
2016-05-18,55.31,56.77,55.21,56.71,8472706,AIG
2016-05-19,56.35,56.67,55.83,56.36,7840024,AIG
2016-05-20,56.65,57.5,56.54,56.97,6300243,AIG
2016-05-23,56.88,57.09,56.7,56.9,5511092,AIG
2016-05-24,57.22,57.9,57.13,57.7,6558558,AIG
2016-05-25,57.82,58.36,57.82,58.05,5149086,AIG
2016-05-26,57.8,57.99,57.64,57.75,4548805,AIG
2016-05-27,57.85,58.33,57.775,58.32,5595323,AIG
2016-05-31,58.41,58.585,57.7,57.88,10544856,AIG
2016-06-01,57.43,57.9,57.015,57.74,5964661,AIG
2016-06-02,57.72,57.89,57.395,57.84,6295674,AIG
2016-06-03,57.08,57.53,56.69,57.26,6363540,AIG
2016-06-06,56.97,57.6,56.97,57.29,5741822,AIG
2016-06-07,57.31,57.58,57.05,57.06,5175783,AIG
2016-06-08,57.06,57.3401,56.84,56.93,5734263,AIG
2016-06-09,56.31,56.41,55.99,56.1,7286674,AIG
2016-06-10,55.5,55.62,54.8,54.99,8105306,AIG
2016-06-13,54.61,55.14,54.37,54.4,5452981,AIG
2016-06-14,54.29,54.42,53.54,53.99,8392550,AIG
2016-06-15,54.26,54.41,53.52,53.57,6812020,AIG
2016-06-16,53.15,53.69,52.75,53.63,6381876,AIG
2016-06-17,53.63,53.71,53.15,53.42,9559830,AIG
2016-06-20,54.15,54.4799,53.695,53.73,5208818,AIG
2016-06-21,54.04,54.06,53.56,53.79,5382669,AIG
2016-06-22,53.94,54.3,53.65,53.68,4782995,AIG
2016-06-23,54.2,54.71,54.2,54.71,4283865,AIG
2016-06-24,52.07,52.7301,50.6399,50.72,14909045,AIG
2016-06-27,49.93,50.0,48.41,48.79,12320338,AIG
2016-06-28,49.85,49.88,48.8,49.82,9843420,AIG
2016-06-29,50.42,51.475,50.15,51.46,8569490,AIG
2016-06-30,51.9,52.92,51.504,52.89,10472525,AIG
2016-07-01,52.65,53.3,52.56,52.87,6172944,AIG
2016-07-05,52.37,52.44,51.03,51.21,9376860,AIG
2016-07-06,50.94,51.29,50.2,51.26,8320218,AIG
2016-07-07,51.55,52.15,51.32,51.82,7622899,AIG
2016-07-08,52.58,53.07,52.39,53.01,6558678,AIG
2016-07-11,53.27,53.475,52.97,53.29,5272009,AIG
2016-07-12,53.67,54.28,53.64,53.86,7960400,AIG
2016-07-13,54.02,54.15,53.47,53.81,4396711,AIG
2016-07-14,54.43,54.69,54.09,54.4,5614762,AIG
2016-07-15,54.62,54.74,54.17,54.44,4694068,AIG
2016-07-18,54.33,54.78,54.26,54.56,3919048,AIG
2016-07-19,54.28,54.52,54.11,54.46,3503787,AIG
2016-07-20,54.58,54.875,54.32,54.57,3680616,AIG
2016-07-21,54.5,54.64,54.19,54.29,4160970,AIG
2016-07-22,54.41,54.67,54.34,54.62,2905123,AIG
2016-07-25,54.62,54.74,54.39,54.66,3396495,AIG
2016-07-26,54.66,54.92,54.39,54.69,2959179,AIG
2016-07-27,54.61,54.82,54.41,54.62,4783967,AIG
2016-07-28,54.41,54.9,54.34,54.79,3305403,AIG
2016-07-29,54.43,54.65,54.17,54.44,5937415,AIG
2016-08-01,54.46,54.77,54.15,54.21,6143858,AIG
2016-08-02,54.19,54.39,53.93,54.14,6058956,AIG
2016-08-03,56.91,58.23,56.8,58.1,15480247,AIG
2016-08-04,58.09,58.25,57.58,57.61,8257399,AIG
2016-08-05,58.25,59.16,58.12,59.1,5961938,AIG
2016-08-08,59.43,59.81,59.28,59.39,5383258,AIG
2016-08-09,59.29,59.55,59.1,59.27,3647952,AIG
2016-08-10,59.27,59.41,58.91,59.0,3563299,AIG
2016-08-11,59.2,59.545,59.14,59.18,3444443,AIG
2016-08-12,58.84,58.97,58.715,58.85,2637083,AIG
2016-08-15,59.02,59.34,58.95,59.22,3456019,AIG
2016-08-16,58.98,59.565,58.75,59.31,3836751,AIG
2016-08-17,59.26,59.4,58.94,59.03,4146084,AIG
2016-08-18,59.11,59.35,58.8,58.98,3757155,AIG
2016-08-19,58.8,58.98,58.45,58.86,3882836,AIG
2016-08-22,58.91,59.095,58.69,58.99,3594022,AIG
2016-08-23,59.25,59.35,58.99,59.02,4052471,AIG
2016-08-24,59.01,59.35,58.8,58.91,3870630,AIG
2016-08-25,58.76,59.25,58.735,58.94,4078439,AIG
2016-08-26,59.17,59.5,58.7,59.02,3951215,AIG
2016-08-29,59.15,59.7399,59.15,59.43,3675949,AIG
2016-08-30,59.74,59.74,59.22,59.64,4218481,AIG
2016-08-31,59.7,59.89,59.35,59.83,6089995,AIG
2016-09-01,59.91,59.99,58.99,59.41,4677348,AIG
2016-09-02,59.72,59.97,59.55,59.86,4399170,AIG
2016-09-06,59.63,59.84,58.99,59.45,7066238,AIG
2016-09-07,59.32,59.51,58.94,59.37,4488233,AIG
2016-09-08,59.38,59.58,58.97,59.04,5279550,AIG
2016-09-09,58.86,59.29,58.66,58.67,6937290,AIG
2016-09-12,58.28,59.22,57.54,58.99,9222431,AIG
2016-09-13,58.03,58.37,57.708,58.23,7098530,AIG
2016-09-14,58.18,58.63,57.89,58.08,5978832,AIG
2016-09-15,58.0,58.9,57.88,58.59,6574740,AIG
2016-09-16,58.21,58.255,57.72,57.9,22310161,AIG
2016-09-19,58.15,58.54,57.66,57.84,6684717,AIG
2016-09-20,58.09,58.12,57.78,57.84,5092422,AIG
2016-09-21,58.12,58.36,57.5436,58.09,8334384,AIG
2016-09-22,58.24,59.04,58.17,58.99,6619055,AIG
2016-09-23,58.92,59.12,58.64,58.73,6306925,AIG
2016-09-26,58.44,58.44,58.06,58.25,4895474,AIG
2016-09-27,58.14,58.93,57.9,58.51,5388315,AIG
2016-09-28,58.78,59.53,58.64,59.5,6052659,AIG
2016-09-29,59.35,59.86,58.23,58.4,7291920,AIG
2016-09-30,58.8,59.6,58.8,59.34,6408471,AIG
2016-10-03,59.19,59.3,58.49,58.92,4412150,AIG
2016-10-04,58.82,59.26,58.62,59.08,5990138,AIG
2016-10-05,59.39,60.28,59.34,59.9,5219931,AIG
2016-10-06,59.96,60.13,59.51,59.95,4921428,AIG
2016-10-07,60.0,60.44,59.61,60.06,4733009,AIG
2016-10-10,60.33,60.73,60.33,60.44,3435899,AIG
2016-10-11,60.11,60.38,59.505,59.86,5170858,AIG
2016-10-12,60.09,60.87,59.9001,60.44,5565472,AIG
2016-10-13,59.8,59.93,58.93,59.59,6131126,AIG
2016-10-14,60.14,60.69,59.77,59.86,5207790,AIG
2016-10-17,60.03,60.475,59.9,60.29,5158610,AIG
2016-10-18,60.71,61.005,60.38,60.49,4105553,AIG
2016-10-19,60.46,61.0,60.46,60.71,4546787,AIG
2016-10-20,60.49,60.6923,59.81,60.07,4380784,AIG
2016-10-21,59.53,60.09,59.4,60.0,4218319,AIG
2016-10-24,60.28,60.5,60.19,60.32,3458593,AIG
2016-10-25,60.3,60.595,60.16,60.55,3493816,AIG
2016-10-26,60.3,61.37,60.16,61.11,6584600,AIG
2016-10-27,61.44,62.03,61.12,61.42,9922419,AIG
2016-10-28,61.64,61.91,60.96,61.28,7016933,AIG
2016-10-31,61.55,61.96,61.44,61.7,5901492,AIG
2016-11-01,61.77,61.81,59.905,60.68,8322769,AIG
2016-11-02,60.63,61.12,60.24,60.55,7359269,AIG
2016-11-03,58.14,58.36,57.35,58.15,13088067,AIG
2016-11-04,58.23,58.34,57.37,57.38,8737140,AIG
2016-11-07,58.2,59.31,58.12,59.28,9849142,AIG
2016-11-08,59.11,59.87,58.71,59.5,9238483,AIG
2016-11-09,60.09,61.16,59.7,60.93,13020992,AIG
2016-11-10,61.52,63.47,61.5,63.21,12562020,AIG
2016-11-11,62.93,63.48,62.72,63.32,9673674,AIG
2016-11-14,63.66,64.725,63.55,64.45,9557516,AIG
2016-11-15,63.93,64.6,63.734,64.6,8588088,AIG
2016-11-16,63.94,64.52,63.45,64.1,6185328,AIG
2016-11-17,63.95,64.46,63.95,64.23,6260655,AIG
2016-11-18,64.14,64.23,63.45,63.91,4461995,AIG
2016-11-21,64.0,64.25,63.66,63.92,4177660,AIG
2016-11-22,64.03,64.12,63.09,64.0,6626666,AIG
2016-11-23,64.14,64.49,63.82,64.33,4504280,AIG
2016-11-25,64.02,64.58,64.02,64.44,2073964,AIG
2016-11-28,63.98,64.5,63.29,63.31,6385295,AIG
2016-11-29,63.48,63.58,63.25,63.28,4841421,AIG
2016-11-30,63.69,64.06,63.33,63.33,7627186,AIG
2016-12-01,63.66,64.15,63.6,64.11,5942660,AIG
2016-12-02,64.09,64.2,63.69,63.75,5651035,AIG
2016-12-05,64.14,64.22,63.825,64.22,4705979,AIG
2016-12-06,64.21,64.36,63.76,64.2,4942566,AIG
2016-12-07,64.29,64.99,64.21,64.92,5113147,AIG
2016-12-08,64.98,66.1,64.8,65.82,5196466,AIG
2016-12-09,65.8,65.99,65.475,65.83,6552997,AIG
2016-12-12,66.08,66.22,64.98,65.62,6568383,AIG
2016-12-13,65.93,66.33,65.42,66.31,5225907,AIG
2016-12-14,65.74,67.0,65.42,66.01,6613365,AIG
2016-12-15,66.26,67.03,66.13,66.19,6148705,AIG
2016-12-16,66.33,66.68,65.99,66.3,14776709,AIG
2016-12-19,66.33,66.68,65.6,66.54,7628691,AIG
2016-12-20,66.74,66.98,66.32,66.6,4075706,AIG
2016-12-21,66.58,66.87,66.22,66.66,3091514,AIG
2016-12-22,66.23,66.78,65.95,66.23,3047455,AIG
2016-12-23,66.23,66.5,66.045,66.41,2060999,AIG
2016-12-27,66.54,66.92,66.42,66.7,3263695,AIG
2016-12-28,66.68,66.77,65.87,65.88,2449817,AIG
2016-12-29,66.0,66.1925,65.44,65.5,3336812,AIG
2016-12-30,65.4,65.72,65.12,65.31,4497239,AIG
2017-01-03,65.95,66.01,64.69,65.12,7321916,AIG
2017-01-04,65.49,66.21,65.28,65.97,4927545,AIG
2017-01-05,65.81,66.07,64.93,65.6,4107903,AIG
2017-01-06,66.57,67.0761,66.19,66.81,5603712,AIG
2017-01-09,66.69,66.87,66.07,66.38,4344972,AIG
2017-01-10,66.41,67.47,66.26,67.2,4952507,AIG
2017-01-11,66.84,67.27,66.32,66.95,4761963,AIG
2017-01-12,66.56,66.61,65.75,66.25,5558665,AIG
2017-01-13,66.14,66.91,66.12,66.35,5391474,AIG
2017-01-17,65.7,66.41,65.46,66.06,5155010,AIG
2017-01-18,66.34,66.47,65.86,66.24,4953918,AIG
2017-01-19,66.45,66.65,65.96,66.29,4406422,AIG
2017-01-20,66.29,67.45,66.26,66.54,9070940,AIG
2017-01-23,66.52,66.53,65.44,65.49,5707121,AIG
2017-01-24,65.84,65.93,65.34,65.5,6524912,AIG
2017-01-25,65.72,66.07,65.43,65.72,6798966,AIG
2017-01-26,66.01,66.4,65.55,66.02,4866929,AIG
2017-01-27,66.0,66.05,64.99,65.21,5612849,AIG
2017-01-30,64.95,64.95,64.02,64.89,5149903,AIG
2017-01-31,64.75,65.14,64.05,64.26,6201111,AIG
2017-02-01,64.75,65.0,64.06,64.27,4690352,AIG
2017-02-02,63.87,64.615,63.75,64.12,4532806,AIG
2017-02-03,64.97,65.18,64.5,64.94,4380706,AIG
2017-02-06,64.54,65.05,64.5,64.9,2871482,AIG
2017-02-07,65.19,65.25,64.76,64.88,3645651,AIG
2017-02-08,64.7,65.04,64.5,64.91,3181863,AIG
2017-02-09,65.04,65.585,64.935,65.32,5373053,AIG
2017-02-10,65.41,65.88,65.35,65.61,5076166,AIG
2017-02-13,65.74,66.3,65.65,66.14,4568916,AIG
2017-02-14,66.43,66.925,66.26,66.89,7933744,AIG
2017-02-15,62.54,62.99,60.41,60.85,38234945,AIG
2017-02-16,60.8,62.69,60.7,62.27,14253640,AIG
2017-02-17,62.09,62.52,61.81,62.5,7797911,AIG
2017-02-21,62.76,63.58,62.51,63.41,9402423,AIG
2017-02-22,63.1,64.44,63.03,63.83,10006598,AIG
2017-02-23,64.24,64.27,63.8801,64.02,6081436,AIG
2017-02-24,63.69,63.71,63.22,63.63,6466476,AIG
2017-02-27,63.55,64.51,63.53,64.0,8548755,AIG
2017-02-28,63.76,64.29,63.7,63.92,8014685,AIG
2017-03-01,64.73,64.9,64.37,64.63,10136993,AIG
2017-03-02,64.59,64.73,63.85,63.9,6833676,AIG
2017-03-03,63.86,64.37,63.77,64.22,4639875,AIG
2017-03-06,63.8,64.01,63.37,63.78,5305708,AIG
2017-03-07,63.69,63.76,62.655,63.45,8145609,AIG
2017-03-08,63.85,64.05,63.29,63.44,5864970,AIG
2017-03-09,64.54,64.75,62.95,63.21,8564505,AIG
2017-03-10,63.29,63.4,62.87,63.08,5005584,AIG
2017-03-13,61.97,63.325,61.81,63.18,8328066,AIG
2017-03-14,62.75,63.02,62.41,62.88,5131206,AIG
2017-03-15,63.09,63.39,62.88,63.23,5862627,AIG
2017-03-16,63.15,63.47,62.775,62.91,5186557,AIG
2017-03-17,62.64,63.045,62.03,62.42,16458441,AIG
2017-03-20,62.21,62.84,61.88,62.37,4596632,AIG
2017-03-21,62.68,62.68,61.56,61.76,7307265,AIG
2017-03-22,61.58,61.8299,61.1,61.24,7417700,AIG
2017-03-23,61.31,61.895,61.2,61.34,6894584,AIG
2017-03-24,61.5,61.77,60.44,60.88,8466731,AIG
2017-03-27,60.14,61.12,59.89,60.93,6639297,AIG
2017-03-28,60.69,62.25,60.62,61.86,6490971,AIG
2017-03-29,61.6,61.89,61.51,61.77,5369787,AIG
2017-03-30,61.73,62.89,61.68,62.57,4706557,AIG
2017-03-31,62.41,62.84,62.25,62.43,5295973,AIG
2017-04-03,62.43,62.56,61.34,61.79,5158756,AIG
2017-04-04,61.71,62.26,61.5,62.18,4553323,AIG
2017-04-05,62.53,62.77,61.55,61.62,4605297,AIG
2017-04-06,61.5,62.07,61.39,61.84,3862618,AIG
2017-04-07,61.52,61.82,61.29,61.34,4847157,AIG
2017-04-10,61.41,61.89,61.265,61.48,4760939,AIG
2017-04-11,61.28,61.41,60.56,60.79,6147797,AIG
2017-04-12,60.19,60.46,59.735,60.17,7518346,AIG
2017-04-13,59.99,60.3,59.5,59.55,5956058,AIG
2017-04-17,59.61,60.06,59.37,59.93,5939384,AIG
2017-04-18,59.59,59.92,59.3,59.5,4841345,AIG
2017-04-19,59.82,59.98,58.705,58.98,6125659,AIG
2017-04-20,59.15,60.49,58.93,59.67,9397661,AIG
2017-04-21,59.56,59.7,59.08,59.13,6473219,AIG
2017-04-24,59.9,59.96,59.405,59.69,7930514,AIG
2017-04-25,60.01,60.3,59.9,60.07,8367455,AIG
2017-04-26,60.01,60.82,59.9234,60.16,12413537,AIG
2017-04-27,60.21,61.41,60.12,61.15,6860400,AIG
2017-04-28,61.05,61.32,60.87,60.91,4822599,AIG
2017-05-01,61.19,61.88,61.07,61.61,5778717,AIG
2017-05-02,61.5,62.06,61.39,61.53,5205036,AIG
2017-05-03,61.4,61.91,61.26,61.54,7526868,AIG
2017-05-04,62.92,63.48,62.6,62.67,8490489,AIG
2017-05-05,62.76,62.95,62.61,62.71,6056908,AIG
2017-05-08,62.76,62.8,61.75,61.92,6488102,AIG
2017-05-09,61.9,62.44,61.66,61.82,6299912,AIG
2017-05-10,61.65,61.8,61.215,61.37,3964074,AIG
2017-05-11,62.88,62.9,61.72,61.79,9098423,AIG
2017-05-12,61.58,61.81,60.92,60.99,14479145,AIG
2017-05-15,61.25,61.86,61.25,61.82,9583172,AIG
2017-05-16,62.33,62.37,61.83,62.08,7962452,AIG
2017-05-17,61.33,61.85,61.175,61.56,13252179,AIG
2017-05-18,61.48,61.8825,61.155,61.39,9934828,AIG
2017-05-19,61.51,61.79,61.12,61.2,9709562,AIG
2017-05-22,61.61,61.91,61.17,61.38,9260335,AIG
2017-05-23,61.36,62.28,61.21,62.17,7968891,AIG
2017-05-24,62.23,62.84,62.17,62.6,11978311,AIG
2017-05-25,62.85,63.235,62.55,63.12,9920740,AIG
2017-05-26,63.0,63.9,62.91,63.55,8817060,AIG
2017-05-30,63.3,64.315,63.26,64.1,6358300,AIG
2017-05-31,64.19,64.19,63.52,63.63,7492955,AIG
2017-06-01,63.81,64.04,63.63,63.9,5146673,AIG
2017-06-02,63.56,64.35,63.45,64.24,5736889,AIG
2017-06-05,64.0,64.15,63.775,63.83,3251078,AIG
2017-06-06,63.57,63.65,63.053,63.31,4157858,AIG
2017-06-07,63.4,63.42,63.08,63.16,4203657,AIG
2017-06-08,63.06,64.21,63.06,63.66,4868429,AIG
2017-06-09,63.83,64.21,63.32,64.18,7128919,AIG
2017-06-12,64.0,64.4,63.57,63.82,5646936,AIG
2017-06-13,63.88,64.33,63.64,64.23,4715511,AIG
2017-06-14,64.04,64.349,63.63,64.25,3026219,AIG
2017-06-15,63.81,64.13,63.355,63.81,4895703,AIG
2017-06-16,63.97,64.0,63.57,63.79,7611876,AIG
2017-06-19,64.13,64.18,63.72,63.95,3090826,AIG
2017-06-20,63.8,63.915,63.33,63.39,3907526,AIG
2017-06-21,63.89,63.94,63.16,63.22,4468211,AIG
2017-06-22,63.0,63.28,62.83,63.05,2749433,AIG
2017-06-23,63.18,63.36,62.81,63.02,8461768,AIG
2017-06-26,63.22,63.65,63.09,63.18,3839835,AIG
2017-06-27,63.26,63.995,63.21,63.41,4986988,AIG
2017-06-28,63.67,64.15,63.67,63.84,3792383,AIG
2017-06-29,64.31,64.53,63.25,63.5,4376298,AIG
2017-06-30,63.67,63.69,62.28,62.52,7731564,AIG
2017-07-03,62.82,63.91,62.82,63.29,3229139,AIG
2017-07-05,63.4,63.55,62.46,62.78,7148950,AIG
2017-07-06,62.78,63.79,62.77,63.08,6088044,AIG
2017-07-07,63.23,63.44,62.98,63.35,3360686,AIG
2017-07-10,63.08,63.2997,62.98,63.07,3140565,AIG
2017-07-11,63.14,63.27,62.73,62.91,2883370,AIG
2017-07-12,62.91,63.59,62.79,63.19,2686582,AIG
2017-07-13,63.36,64.29,63.18,64.13,5507908,AIG
2017-07-14,63.8,64.24,63.49,64.11,2767924,AIG
2017-07-17,64.0,64.215,63.53,64.05,3466313,AIG
2017-07-18,63.83,64.08,63.515,63.87,3980905,AIG
2017-07-19,63.92,64.19,63.73,64.19,2871741,AIG
2017-07-20,64.22,64.35,63.81,64.23,3488528,AIG
2017-07-21,64.16,64.28,63.86,64.2,3542745,AIG
2017-07-24,64.2,64.62,64.05,64.53,2928040,AIG
2017-07-25,64.94,65.42,64.91,65.29,4960007,AIG
2017-07-26,65.31,65.475,65.01,65.19,4458889,AIG
2017-07-27,65.17,66.025,65.09,65.17,4289310,AIG
2017-07-28,65.25,65.52,65.06,65.27,2838484,AIG
2017-07-31,65.41,65.65,65.135,65.45,3154255,AIG
2017-08-01,66.17,66.23,64.79,65.08,5074107,AIG
2017-08-02,65.29,65.945,65.095,65.9,3848466,AIG
2017-08-03,66.08,67.3,65.1,66.06,8492625,AIG
2017-08-04,66.17,66.23,64.79,65.08,5074352,AIG
2017-08-07,64.76,65.08,64.5,64.98,5301174,AIG
2017-08-08,64.94,65.075,64.39,64.57,3143571,AIG
2017-08-09,64.01,64.44,63.64,64.01,5601434,AIG
2017-08-10,63.73,63.85,62.92,63.0,4375089,AIG
2017-08-11,63.141,63.21,62.51,62.65,3676269,AIG
2017-08-14,63.17,63.405,62.835,62.88,3256307,AIG
2017-08-15,63.16,63.44,63.0,63.03,3065365,AIG
2017-08-16,63.2,63.3,62.805,62.97,2656914,AIG
2017-08-17,62.76,62.76,61.64,61.67,5174935,AIG
2017-08-18,61.46,61.83,61.16,61.34,4494724,AIG
2017-08-21,61.3,61.35,60.92,61.29,3000259,AIG
2017-08-22,61.35,61.51,60.94,61.22,4843562,AIG
2017-08-23,60.88,61.05,60.66,60.77,5305982,AIG
2017-08-24,60.79,60.94,60.17,60.23,5389650,AIG
2017-08-25,60.31,60.91,60.13,60.78,5877551,AIG
2017-08-28,60.66,60.71,60.27,60.66,6586408,AIG
2017-08-29,60.2,60.42,60.02,60.21,4870010,AIG
2017-08-30,60.17,60.34,60.1,60.2,4420069,AIG
2017-08-31,60.41,60.54,60.06,60.48,7299881,AIG
2017-09-01,60.58,61.03,60.44,60.7,3747105,AIG
2017-09-05,60.43,60.68,59.46,59.65,8358182,AIG
2017-09-06,59.72,59.96,59.42,59.47,5938064,AIG
2017-09-07,59.39,59.47,58.055,58.27,6648625,AIG
2017-09-08,58.03,60.23,57.9,59.78,10069162,AIG
2017-09-11,60.36,61.06,59.98,60.77,8147056,AIG
2017-09-12,60.84,61.23,60.705,61.2,4310437,AIG
2017-09-13,60.9,60.98,60.505,60.74,5493177,AIG
2017-09-14,60.5,60.56,59.6,59.81,5383476,AIG
2017-09-15,59.67,60.04,59.4,59.62,9334444,AIG
2017-09-18,59.66,59.8,59.23,59.39,7294044,AIG
2017-09-19,59.34,59.7699,59.21,59.49,4093020,AIG
2017-09-20,59.44,60.33,59.44,60.12,6049659,AIG
2017-09-21,60.22,60.71,60.14,60.5,4354764,AIG
2017-09-22,60.37,61.005,60.21,60.71,4407244,AIG
2017-09-25,60.31,61.19,60.31,61.01,4405295,AIG
2017-09-26,60.8,60.85,60.01,60.47,7686610,AIG
2017-09-27,60.9,61.52,60.51,61.25,5967317,AIG
2017-09-28,61.23,61.32,60.71,60.97,4896289,AIG
2017-09-29,61.24,61.88,61.125,61.39,4337025,AIG
2017-10-02,61.72,61.94,61.3775,61.86,3864106,AIG
2017-10-03,61.78,61.92,61.28,61.63,4423314,AIG
2017-10-04,61.6,61.7,61.415,61.58,2404338,AIG
2017-10-05,61.64,62.17,61.43,61.98,3651967,AIG
2017-10-06,62.26,62.43,62.0,62.26,3647053,AIG
2017-10-09,62.24,62.31,61.605,61.78,2594851,AIG
2017-10-10,61.0,61.93,61.0,61.78,4099728,AIG
2017-10-11,61.72,61.875,61.45,61.84,5740949,AIG
2017-10-12,61.75,62.745,61.66,62.55,6179684,AIG
2017-10-13,62.43,63.37,62.24,63.16,7080434,AIG
2017-10-16,63.37,64.05,63.14,63.98,6550006,AIG
2017-10-17,63.85,64.09,63.47,63.63,5381793,AIG
2017-10-18,63.88,63.97,63.25,63.44,4442680,AIG
2017-10-19,63.24,65.15,63.07,65.07,7181971,AIG
2017-10-20,65.34,65.55,64.82,64.87,6871243,AIG
2017-10-23,65.16,65.35,64.8,64.96,4108690,AIG
2017-10-24,65.02,65.19,64.8,65.13,3822973,AIG
2017-10-25,65.18,65.38,64.86,65.12,3357946,AIG
2017-10-26,65.43,65.45,64.435,64.85,4041426,AIG
2017-10-27,64.76,64.89,63.97,64.55,4020238,AIG
2017-10-30,64.01,64.99,64.01,64.78,4030073,AIG
2017-10-31,64.68,64.95,64.44,64.61,3191478,AIG
2017-11-01,64.92,65.09,64.51,64.66,3027359,AIG
2017-11-02,64.58,65.3,64.4,64.98,4032050,AIG
2017-11-03,62.09,63.48,61.72,62.0,14417417,AIG
2017-11-06,61.8,62.73,61.6,62.49,7611384,AIG
2017-11-07,62.62,63.08,61.93,62.13,5968831,AIG
2017-11-08,62.12,62.2606,61.55,61.67,4741307,AIG
2017-11-09,61.5,62.39,61.31,62.24,4566499,AIG
2017-11-10,62.08,62.33,61.91,62.06,4422281,AIG
2017-11-13,61.68,62.1,61.6,62.0,3605011,AIG
2017-11-14,61.61,61.92,61.26,61.46,6800089,AIG
2017-11-15,61.05,61.66,60.92,61.14,4100319,AIG
2017-11-16,61.35,61.41,59.95,60.06,5642202,AIG
2017-11-17,59.78,60.15,59.411,60.06,5569745,AIG
2017-11-20,60.0,60.02,59.3,59.69,6349145,AIG
2017-11-21,59.84,59.97,59.52,59.63,4372458,AIG
2017-11-22,59.56,59.67,59.23,59.23,3042067,AIG
2017-11-24,59.46,59.48,58.98,59.03,1744091,AIG
2017-11-27,59.1,59.19,58.69,58.76,4204727,AIG
2017-11-28,58.76,60.03,58.5216,59.82,6705518,AIG
2017-11-29,60.14,61.095,60.03,60.3,7727375,AIG
2017-11-30,60.63,60.63,59.685,59.96,6667174,AIG
2017-12-01,60.07,60.2,58.98,59.88,4537773,AIG
2017-12-04,60.42,60.48,59.04,59.26,5815823,AIG
2017-12-05,59.25,59.94,58.92,59.53,4877131,AIG
2017-12-06,59.75,60.57,59.72,60.03,4234379,AIG
2017-12-07,59.82,60.03,59.415,59.55,3591635,AIG
2017-12-08,59.63,59.67,59.19,59.51,3401081,AIG
2017-12-11,59.36,59.82,59.215,59.79,4163472,AIG
2017-12-12,59.75,60.1517,59.66,59.93,3681164,AIG
2017-12-13,59.92,59.93,58.92,58.97,5373139,AIG
2017-12-14,59.07,59.15,57.85,58.11,6959051,AIG
2017-12-15,58.56,59.515,58.37,59.39,8447100,AIG
2017-12-18,59.76,60.04,59.32,59.58,5630842,AIG
2017-12-19,59.85,60.08,59.7459,59.78,3995317,AIG
2017-12-20,59.97,60.14,59.585,60.0,4377326,AIG
2017-12-21,60.3,60.67,60.02,60.08,4941548,AIG
2017-12-22,60.225,60.36,59.11,59.31,4266339,AIG
2017-12-26,59.22,59.79,59.19,59.43,2358776,AIG
2017-12-27,59.29,59.56,59.19,59.54,2841352,AIG
2017-12-28,59.7,60.02,59.44,60.0,2373003,AIG
2017-12-29,59.97,60.21,59.58,59.58,2837584,AIG
2018-01-02,60.0,60.0,59.12,59.5,3769607,AIG
2018-01-03,59.38,60.28,59.27,60.16,4959322,AIG
2018-01-04,60.42,61.05,60.28,60.4,4170571,AIG
2018-01-05,60.64,60.79,60.37,60.65,3726098,AIG
2018-01-08,60.46,60.53,60.141,60.25,3229169,AIG
2018-01-09,60.36,61.275,60.25,60.63,6669064,AIG
2018-01-10,60.64,61.35,60.55,61.0,12261262,AIG
2018-01-11,61.24,61.46,61.05,61.15,6536515,AIG
2018-01-12,60.95,61.22,60.79,60.97,6240145,AIG
2018-01-16,61.14,61.3,60.89,61.06,6078929,AIG
2018-01-17,61.4,61.59,61.185,61.42,4935670,AIG
2018-01-18,61.56,61.78,61.03,61.53,5402110,AIG
2018-01-19,61.67,61.85,61.33,61.55,6498699,AIG
2018-01-22,61.36,61.36,60.44,61.0,7217596,AIG
2018-01-23,60.85,62.5,60.71,62.34,10001225,AIG
2018-01-24,62.47,64.5368,62.41,64.32,10387491,AIG
2018-01-25,64.35,64.885,63.83,64.8,6113389,AIG
2018-01-26,64.62,64.91,64.24,64.68,5014143,AIG
2018-01-29,64.64,65.05,64.22,64.26,4270458,AIG
2018-01-30,63.57,64.32,63.11,63.35,4555667,AIG
2018-01-31,63.67,64.101,63.34,63.92,4909467,AIG
2018-02-01,63.74,64.275,63.295,64.17,4120710,AIG
2018-02-02,63.88,63.97,62.87,63.04,4294412,AIG
2018-02-05,62.29,62.6,60.45,60.63,8578180,AIG
2018-02-06,59.68,60.68,59.04,60.26,12035697,AIG
2018-02-07,60.0,61.3,59.68,60.47,7719767,AIG
2013-02-08,27.4,28.665,27.2675,28.57,1801890,AIV
2013-02-11,28.57,29.01,28.57,28.92,2555514,AIV
2013-02-12,28.87,29.16,28.78,29.16,1558832,AIV
2013-02-13,29.03,29.11,28.705,28.9,773318,AIV
2013-02-14,28.82,29.03,28.755,28.97,990470,AIV
2013-02-15,29.02,29.12,28.87,29.12,884656,AIV
2013-02-19,29.21,29.62,29.13,29.58,1445055,AIV
2013-02-20,29.52,30.06,29.52,29.7,1708448,AIV
2013-02-21,29.59,29.82,29.34,29.58,1442766,AIV
2013-02-22,29.63,29.84,29.6,29.83,995462,AIV
2013-02-25,29.96,30.12,29.43,29.45,1369731,AIV
2013-02-26,29.54,29.865,29.34,29.5,1183033,AIV
2013-02-27,29.43,29.63,29.37,29.52,1428228,AIV
2013-02-28,29.55,29.79,29.53,29.62,2021438,AIV
2013-03-01,29.52,29.82,29.325,29.76,1253107,AIV
2013-03-04,29.7,30.09,29.64,29.95,910741,AIV
2013-03-05,30.01,30.43,29.9,30.36,918040,AIV
2013-03-06,30.46,30.57,30.2,30.46,615333,AIV
2013-03-07,30.45,30.63,30.125,30.22,1250491,AIV
2013-03-08,30.3,30.43,30.02,30.41,1188247,AIV
2013-03-11,30.4,30.425,30.09,30.22,972372,AIV
2013-03-12,30.14,30.2,29.95,30.07,1181561,AIV
2013-03-13,30.15,30.2,29.89,30.07,1395119,AIV
2013-03-14,30.04,30.85,30.04,30.85,1068773,AIV
2013-03-15,30.73,30.81,30.49,30.74,1287554,AIV
2013-03-18,30.53,30.64,30.325,30.42,1484501,AIV
2013-03-19,30.4,30.59,30.01,30.28,1007341,AIV
2013-03-20,30.4,30.53,30.235,30.37,768905,AIV
2013-03-21,30.22,30.6,30.1,30.11,734899,AIV
2013-03-22,30.13,30.39,29.815,29.95,1041457,AIV
2013-03-25,29.98,30.23,29.95,30.07,1082255,AIV
2013-03-26,30.19,30.595,30.1,30.55,891322,AIV
2013-03-27,30.37,30.63,30.3,30.47,1028862,AIV
2013-03-28,30.53,30.715,30.36,30.66,1150233,AIV
2013-04-01,30.58,30.86,30.34,30.83,843714,AIV
2013-04-02,30.9,31.06,30.62,30.71,1212990,AIV
2013-04-03,30.77,30.97,30.67,30.88,1289593,AIV
2013-04-04,30.91,31.46,30.79,31.43,942326,AIV
2013-04-05,31.08,31.82,31.0,31.6,1180221,AIV
2013-04-08,31.56,31.72,31.37,31.72,1221910,AIV
2013-04-09,31.7,31.84,31.37,31.66,1168154,AIV
2013-04-10,31.69,31.76,31.47,31.54,1039519,AIV
2013-04-11,31.55,31.91,31.55,31.69,842989,AIV
2013-04-12,31.63,31.73,31.45,31.64,921903,AIV
2013-04-15,31.6,31.88,31.33,31.34,1600962,AIV
2013-04-16,31.48,31.51,31.195,31.4,1552910,AIV
2013-04-17,30.98,31.31,30.67,31.02,1404972,AIV
2013-04-18,31.02,31.16,30.725,30.83,1120908,AIV
2013-04-19,30.92,31.22,30.89,31.12,1078223,AIV
2013-04-22,31.18,31.19,30.88,30.99,774394,AIV
2013-04-23,31.13,31.15,30.75,31.02,964783,AIV
2013-04-24,31.11,31.28,30.95,31.13,569288,AIV
2013-04-25,31.15,31.23,30.721,30.93,524918,AIV
2013-04-26,30.95,31.05,30.69,30.74,638775,AIV
2013-04-29,30.84,31.06,30.7,31.03,866269,AIV
2013-04-30,31.02,31.21,30.9,31.11,1045094,AIV
2013-05-01,31.11,31.257,30.89,30.93,1628428,AIV
2013-05-02,31.05,31.39,30.93,30.93,1140683,AIV
2013-05-03,30.86,30.86,30.09,30.46,1992882,AIV
2013-05-06,30.49,31.18,30.46,31.09,1432300,AIV
2013-05-07,31.15,31.36,31.03,31.31,1025275,AIV
2013-05-08,31.28,31.44,31.105,31.36,872751,AIV
2013-05-09,31.29,31.58,31.14,31.45,1046332,AIV
2013-05-10,31.54,31.98,31.41,31.89,926670,AIV
2013-05-13,31.88,32.245,31.785,32.19,1027187,AIV
2013-05-14,32.26,32.77,32.2,32.73,1238411,AIV
2013-05-15,32.42,33.0,32.22,33.0,1292034,AIV
2013-05-16,32.89,33.25,32.78,32.94,1108759,AIV
2013-05-17,32.93,33.16,32.92,33.08,952292,AIV
2013-05-20,33.02,33.16,32.94,33.08,811209,AIV
2013-05-21,33.2,33.38,33.15,33.2,742514,AIV
2013-05-22,33.19,33.44,32.13,32.34,1199975,AIV
2013-05-23,32.24,32.24,31.44,31.87,1967803,AIV
2013-05-24,31.8,31.81,31.41,31.61,907667,AIV
2013-05-28,31.93,32.04,31.1,31.22,1507491,AIV
2013-05-29,31.0,31.09,30.05,30.22,1958209,AIV
2013-05-30,30.27,30.62,30.18,30.33,1894061,AIV
2013-05-31,30.19,30.53,30.12,30.26,1956137,AIV
2013-06-03,30.41,31.075,30.23,30.99,2433317,AIV
2013-06-04,31.0,31.17,30.33,30.36,2293515,AIV
2013-06-05,30.29,30.6,29.81,29.96,1275606,AIV
2013-06-06,29.93,30.08,29.585,30.02,1022104,AIV
2013-06-07,30.06,30.24,29.6,29.79,1538487,AIV
2013-06-10,29.82,29.89,29.45,29.52,855480,AIV
2013-06-11,29.26,29.45,28.88,28.88,8304107,AIV
2013-06-12,29.03,29.04,28.2,28.25,2015301,AIV
2013-06-13,28.18,29.25,28.12,29.16,1325057,AIV
2013-06-14,29.17,29.47,28.7,28.93,1192153,AIV
2013-06-17,29.09,29.275,28.565,28.81,942650,AIV
2013-06-18,28.8,29.22,28.73,28.88,1037073,AIV
2013-06-19,28.94,29.06,28.06,28.14,1478334,AIV
2013-06-20,27.92,28.0,27.44,27.56,1827315,AIV
2013-06-21,27.66,28.35,27.65,27.89,2976046,AIV
2013-06-24,27.62,28.74,27.31,28.07,1809809,AIV
2013-06-25,28.28,29.18,28.17,28.92,2075561,AIV
2013-06-26,29.19,29.49,28.99,29.42,1393000,AIV
2013-06-27,29.56,30.23,29.46,29.98,1196459,AIV
2013-06-28,29.94,30.29,29.69,30.04,1251665,AIV
2013-07-01,30.31,30.45,29.83,29.96,908363,AIV
2013-07-02,29.91,30.53,29.88,30.27,1457188,AIV
2013-07-03,30.19,30.3,29.68,29.99,920512,AIV
2013-07-05,30.04,30.04,29.11,29.9,1086416,AIV
2013-07-08,29.9,30.21,29.83,29.87,1413767,AIV
2013-07-09,30.0,30.82,29.96,30.43,1588170,AIV
2013-07-10,30.41,30.52,30.1,30.43,769538,AIV
2013-07-11,30.72,31.25,30.72,31.22,711463,AIV
2013-07-12,31.26,31.26,30.74,30.89,601246,AIV
2013-07-15,30.86,31.28,30.7432,31.09,753916,AIV
2013-07-16,31.07,31.44,30.85,31.13,1197546,AIV
2013-07-17,31.18,31.51,30.92,31.28,1018269,AIV
2013-07-18,31.31,31.76,31.24,31.46,735971,AIV
2013-07-19,31.09,31.15,30.5,30.77,1387729,AIV
2013-07-22,30.78,31.155,30.65,31.01,622648,AIV
2013-07-23,31.03,31.31,30.79,31.18,926334,AIV
2013-07-24,31.17,31.23,30.15,30.43,972441,AIV
2013-07-25,30.34,30.63,30.2275,30.63,868439,AIV
2013-07-26,30.55,30.75,30.3,30.75,724400,AIV
2013-07-29,30.66,30.73,30.34,30.38,912610,AIV
2013-07-30,30.6,30.77,30.14,30.21,728930,AIV
2013-07-31,30.26,30.39,29.28,29.38,1991349,AIV
2013-08-01,29.46,29.75,29.36,29.42,1552709,AIV
2013-08-02,29.48,29.91,28.96,29.01,901026,AIV
2013-08-05,29.0,29.27,28.9,29.18,694457,AIV
2013-08-06,29.18,29.5,29.075,29.23,751649,AIV
2013-08-07,29.2,29.28,28.85,29.0,783985,AIV
2013-08-08,29.06,29.2,28.71,28.97,478005,AIV
2013-08-09,28.92,29.31,28.81,29.21,962756,AIV
2013-08-12,29.06,29.06,28.78,29.01,659112,AIV
2013-08-13,29.03,29.03,28.579,28.76,828539,AIV
2013-08-14,28.57,28.76,28.38,28.74,1042196,AIV
2013-08-15,28.4,28.46,27.95,28.25,1224291,AIV
2013-08-16,28.15,28.24,27.62,27.64,1526906,AIV
2013-08-19,27.64,27.73,27.26,27.45,1687698,AIV
2013-08-20,27.47,28.24,27.47,28.1,934942,AIV
2013-08-21,27.94,28.44,27.54,28.18,1239319,AIV
2013-08-22,28.19,28.34,27.81,28.27,808525,AIV
2013-08-23,28.29,28.45,28.03,28.43,1247598,AIV
2013-08-26,28.42,28.52,28.04,28.12,685396,AIV
2013-08-27,27.87,28.19,27.78,28.09,1117237,AIV
2013-08-28,28.09,28.35,27.66,27.76,932268,AIV
2013-08-29,27.66,27.81,27.46,27.69,626058,AIV
2013-08-30,27.76,27.84,27.46,27.53,943852,AIV
2013-09-03,27.76,27.85,26.955,27.24,1005411,AIV
2013-09-04,27.28,27.78,27.2,27.65,718939,AIV
2013-09-05,27.7,27.755,27.31,27.33,504451,AIV
2013-09-06,27.59,28.0,27.56,27.72,856604,AIV
2013-09-09,27.83,28.28,27.69,28.2,895307,AIV
2013-09-10,28.31,28.36,27.97,28.2,760176,AIV
2013-09-11,28.25,28.49,28.0,28.44,464231,AIV
2013-09-12,28.47,28.64,28.33,28.47,1028496,AIV
2013-09-13,28.42,28.645,28.37,28.56,577897,AIV
2013-09-16,29.03,29.26,28.64,28.76,502334,AIV
2013-09-17,28.7,28.98,28.46,28.48,475958,AIV
2013-09-18,28.44,29.77,28.22,29.77,1190388,AIV
2013-09-19,29.87,30.248,29.61,29.64,950735,AIV
2013-09-20,29.68,29.725,28.99,29.01,1163012,AIV
2013-09-23,28.9,29.091,28.42,28.45,857422,AIV
2013-09-24,28.44,28.5,28.065,28.11,839005,AIV
2013-09-25,28.11,28.53,27.95,28.21,650624,AIV
2013-09-26,28.2,28.42,28.055,28.31,627716,AIV
2013-09-27,28.2,28.4,27.89,28.19,552072,AIV
2013-09-30,28.1,28.44,27.78,27.94,816604,AIV
2013-10-01,27.88,28.64,27.79,28.26,798758,AIV
2013-10-02,28.05,28.17,27.67,28.08,1216694,AIV
2013-10-03,28.02,28.12,27.47,27.63,1335882,AIV
2013-10-04,27.58,27.8,27.43,27.76,1417604,AIV
2013-10-07,27.6,28.02,27.53,27.86,789231,AIV
2013-10-08,27.82,27.9,27.37,27.37,834433,AIV
2013-10-09,27.43,27.78,27.4,27.58,875996,AIV
2013-10-10,27.8,28.25,27.69,28.23,999179,AIV
2013-10-11,28.11,28.71,28.02,28.7,775066,AIV
2013-10-14,28.61,28.68,28.3,28.65,671210,AIV
2013-10-15,28.54,28.75,28.21,28.65,1155232,AIV
2013-10-16,28.74,29.14,28.66,29.1,991456,AIV
2013-10-17,28.97,29.51,28.95,29.42,788090,AIV
2013-10-18,29.55,29.57,29.19,29.34,617597,AIV
2013-10-21,29.38,29.4275,29.0,29.13,1218616,AIV
2013-10-22,29.16,29.62,29.13,29.29,982634,AIV
2013-10-23,29.29,29.54,29.15,29.42,1094802,AIV
2013-10-24,29.41,29.41,28.77,28.88,670374,AIV
2013-10-25,28.87,29.43,28.85,29.37,749934,AIV
2013-10-28,29.4,29.4,28.86,29.24,740988,AIV
2013-10-29,29.09,29.19,28.46,28.65,1006849,AIV
2013-10-30,28.54,28.738,28.17,28.19,1197033,AIV
2013-10-31,28.2,28.32,27.6,27.98,1367224,AIV
2013-11-01,27.97,27.97,26.655,27.65,1603631,AIV
2013-11-04,27.76,27.98,27.54,27.84,1021007,AIV
2013-11-05,27.7,27.77,27.449,27.54,1251096,AIV
2013-11-06,27.65,27.74,27.47,27.52,767402,AIV
2013-11-07,27.26,27.5,26.57,26.58,2307335,AIV
2013-11-08,26.44,26.59,25.92,26.5,1373609,AIV
2013-11-11,26.59,26.64,26.36,26.48,568424,AIV
2013-11-12,26.34,26.5,26.15,26.4,966834,AIV
2013-11-13,26.14,26.46,26.06,26.43,845820,AIV
2013-11-14,26.5,26.79,26.28,26.29,750591,AIV
2013-11-15,26.3,26.49,26.13,26.24,831110,AIV
2013-11-18,26.19,26.38,25.88,25.9,833710,AIV
2013-11-19,25.91,26.06,25.68,25.84,883791,AIV
2013-11-20,25.83,26.16,25.39,25.5,1071251,AIV
2013-11-21,25.59,25.74,25.46,25.72,602785,AIV
2013-11-22,25.76,25.84,25.44,25.6,605776,AIV
2013-11-25,25.64,25.67,25.37,25.54,770065,AIV
2013-11-26,25.61,25.62,25.1,25.16,1221442,AIV
2013-11-27,25.18,25.44,25.13,25.33,1055757,AIV
2013-11-29,25.46,25.46,24.97,25.11,654256,AIV
2013-12-02,25.01,25.26,24.91,25.0,1076585,AIV
2013-12-03,24.97,25.14,24.78,25.0,942845,AIV
2013-12-04,24.88,26.3,24.8,25.83,3573566,AIV
2013-12-05,25.83,25.84,25.455,25.76,1516143,AIV
2013-12-06,25.93,26.11,25.74,25.85,1090925,AIV
2013-12-09,25.79,26.08,25.73,26.04,1011442,AIV
2013-12-10,26.02,26.375,25.922,26.08,942517,AIV
2013-12-11,26.07,26.18,25.45,25.52,1399341,AIV
2013-12-12,25.45,25.83,25.24,25.45,1542245,AIV
2013-12-13,25.57,25.84,25.42,25.67,1330956,AIV
2013-12-16,25.75,25.77,25.5,25.72,1147578,AIV
2013-12-17,25.73,25.86,25.55,25.79,1288313,AIV
2013-12-18,25.75,26.105,25.24,26.06,2253758,AIV
2013-12-19,26.01,26.01,25.07,25.7,1237362,AIV
2013-12-20,25.71,25.92,25.34,25.89,1721550,AIV
2013-12-23,25.97,26.01,25.74,25.77,675723,AIV
2013-12-24,25.74,25.91,25.69,25.87,274769,AIV
2013-12-26,25.87,26.16,25.6401,25.91,529687,AIV
2013-12-27,25.89,26.075,25.66,26.06,1012116,AIV
2013-12-30,26.07,26.18,25.98,26.12,511430,AIV
2013-12-31,26.09,26.22,25.85,25.91,870655,AIV
2014-01-02,25.9,26.14,25.66,25.91,844901,AIV
2014-01-03,25.87,26.1,25.78,25.91,1206160,AIV
2014-01-06,25.89,26.07,25.63,25.95,2265323,AIV
2014-01-07,26.0,26.1,25.84,25.84,856180,AIV
2014-01-08,25.79,25.8,25.52,25.75,1577353,AIV
2014-01-09,25.85,25.9,25.59,25.72,1764406,AIV
2014-01-10,25.79,26.585,25.76,26.41,1605744,AIV
2014-01-13,26.33,26.46,26.25,26.29,1214445,AIV
2014-01-14,26.38,26.86,26.38,26.69,1657734,AIV
2014-01-15,26.65,26.84,26.65,26.72,1297036,AIV
2014-01-16,26.74,26.9,26.66,26.89,1295605,AIV
2014-01-17,26.96,27.22,26.79,27.13,1521685,AIV
2014-01-21,27.21,27.425,27.08,27.17,889281,AIV
2014-01-22,27.26,27.44,27.2,27.33,868319,AIV
2014-01-23,27.22,27.29,26.96,27.05,953154,AIV
2014-01-24,27.01,27.03,26.71,26.73,1650201,AIV
2014-01-27,26.75,26.88,26.445,26.61,1453653,AIV
2014-01-28,26.65,27.08,26.59,27.08,1170529,AIV
2014-01-29,26.91,27.35,26.875,27.31,2388455,AIV
2014-01-30,27.43,28.06,27.33,27.83,2345285,AIV
2014-01-31,27.55,28.1,27.5,27.97,2206964,AIV
2014-02-03,28.0,28.05,27.66,27.72,1906350,AIV
2014-02-04,27.84,28.1,27.5975,28.02,2354804,AIV
2014-02-05,27.95,28.36,27.8,28.36,2057515,AIV
2014-02-06,28.36,28.77,28.34,28.75,2194416,AIV
2014-02-07,28.49,29.58,27.99,29.52,3284126,AIV
2014-02-10,29.57,30.33,29.49,30.16,3352561,AIV
2014-02-11,30.17,30.76,30.0,30.17,3293976,AIV
2014-02-12,29.77,30.01,29.53,29.75,2315459,AIV
2014-02-13,29.62,30.1,29.55,29.99,1892740,AIV
2014-02-14,29.89,29.98,29.66,29.74,1888353,AIV
2014-02-18,29.75,29.84,29.625,29.78,2088077,AIV
2014-02-19,29.67,30.03,29.61,29.76,3067399,AIV
2014-02-20,29.67,29.89,29.18,29.28,1808889,AIV
2014-02-21,29.31,29.65,29.07,29.47,1518881,AIV
2014-02-24,29.55,29.82,29.46,29.57,1134168,AIV
2014-02-25,29.67,29.94,29.52,29.8,1259250,AIV
2014-02-26,29.8,30.04,29.7,29.76,1484058,AIV
2014-02-27,29.75,29.89,29.63,29.81,1464562,AIV
2014-02-28,29.81,30.05,29.73,29.89,1868219,AIV
2014-03-03,29.68,30.41,29.68,30.4,2411487,AIV
2014-03-04,30.68,31.165,30.68,31.09,2319919,AIV
2014-03-05,31.05,31.28,30.68,31.08,1348154,AIV
2014-03-06,31.06,31.06,30.555,30.68,1333194,AIV
2014-03-07,30.66,30.73,30.23,30.64,1244879,AIV
2014-03-10,30.62,30.62,30.24,30.39,1004194,AIV
2014-03-11,30.41,30.57,30.365,30.42,718488,AIV
2014-03-12,30.32,30.53,30.24,30.3,918101,AIV
2014-03-13,30.43,30.48,30.0,30.15,1026376,AIV
2014-03-14,30.16,30.51,30.16,30.42,896011,AIV
2014-03-17,30.52,30.78,30.31,30.47,641126,AIV
2014-03-18,30.53,30.55,30.26,30.34,548980,AIV
2014-03-19,30.37,30.71,29.49,29.67,1645471,AIV
2014-03-20,29.65,30.2,29.48,30.2,1079951,AIV
2014-03-21,30.39,30.64,30.22,30.33,1278177,AIV
2014-03-24,30.39,30.42,29.8,29.98,559664,AIV
2014-03-25,30.19,30.58,30.17,30.51,860744,AIV
2014-03-26,30.58,30.62,29.85,29.85,714557,AIV
2014-03-27,29.82,29.94,29.58,29.84,989189,AIV
2014-03-28,29.96,30.23,29.93,29.93,825218,AIV
2014-03-31,30.11,30.28,29.86,30.22,1797150,AIV
2014-04-01,30.0,30.33,29.76,30.01,1434238,AIV
2014-04-02,30.01,30.08,29.67,30.04,1820776,AIV
2014-04-03,30.13,30.27,29.9,30.16,1140490,AIV
2014-04-04,30.31,30.37,30.05,30.2,1622233,AIV
2014-04-07,30.16,30.29,29.969,30.01,1662205,AIV
2014-04-08,30.04,30.27,29.91,30.21,1303326,AIV
2014-04-09,30.25,30.25,29.91,29.99,1395679,AIV
2014-04-10,30.08,30.16,29.52,29.6,2223135,AIV
2014-04-11,29.48,29.59,29.09,29.11,1842339,AIV
2014-04-14,29.24,29.31,28.95,29.18,1283354,AIV
2014-04-15,29.18,29.34,29.15,29.23,2021480,AIV
2014-04-16,29.36,29.82,29.1,29.78,2276516,AIV
2014-04-17,29.62,29.72,29.41,29.63,1158969,AIV
2014-04-21,29.69,30.03,29.62,29.88,647184,AIV
2014-04-22,29.89,30.39,29.51,30.35,1223193,AIV
2014-04-23,30.37,30.4,29.93,30.05,1553894,AIV
2014-04-24,30.12,30.515,30.02,30.5,1053867,AIV
2014-04-25,30.47,30.6,30.34,30.43,575291,AIV
2014-04-28,30.53,30.76,30.44,30.67,818033,AIV
2014-04-29,30.77,30.86,30.57,30.72,703110,AIV
2014-04-30,30.69,30.87,30.56,30.83,1277494,AIV
2014-05-01,30.86,31.17,30.47,31.15,1368081,AIV
2014-05-02,31.02,31.5,30.84,31.37,1481877,AIV
2014-05-05,31.27,31.54,31.1,31.47,760613,AIV
2014-05-06,31.39,31.44,31.205,31.41,897756,AIV
2014-05-07,31.46,31.9,31.43,31.79,880866,AIV
2014-05-08,31.74,32.18,31.68,31.78,1048794,AIV
2014-05-09,31.74,31.85,31.325,31.5,1227252,AIV
2014-05-12,31.61,31.695,31.42,31.56,1215881,AIV
2014-05-13,31.56,31.82,31.135,31.25,1384222,AIV
2014-05-14,31.01,31.16,30.755,30.94,1116380,AIV
2014-05-15,30.93,31.03,30.66,30.92,1038558,AIV
2014-05-16,30.92,31.305,30.78,31.3,1179932,AIV
2014-05-19,31.07,31.44,30.96,31.16,1302029,AIV
2014-05-20,31.16,31.39,31.05,31.21,984455,AIV
2014-05-21,31.24,31.33,31.04,31.09,692148,AIV
2014-05-22,31.04,31.22,30.9,31.05,1097277,AIV
2014-05-23,31.07,31.33,31.0,31.24,1006924,AIV
2014-05-27,31.27,31.54,31.27,31.44,806883,AIV
2014-05-28,31.38,31.41,31.02,31.33,1011136,AIV
2014-05-29,31.39,31.52,31.27,31.41,633638,AIV
2014-05-30,31.43,31.6,31.37,31.48,835691,AIV
2014-06-02,31.48,31.62,31.4,31.46,620616,AIV
2014-06-03,31.4,31.59,31.31,31.53,381681,AIV
2014-06-04,31.49,31.69,31.4,31.6,579680,AIV
2014-06-05,31.52,31.96,31.49,31.93,1440141,AIV
2014-06-06,32.0,32.0,31.66,31.8,907995,AIV
2014-06-09,31.79,31.89,31.24,31.34,1149773,AIV
2014-06-10,31.29,31.49,31.08,31.49,1234794,AIV
2014-06-11,31.46,31.63,31.25,31.56,1172064,AIV
2014-06-12,31.53,31.63,31.345,31.54,786311,AIV
2014-06-13,31.59,32.08,31.32,32.07,1501176,AIV
2014-06-16,32.06,32.075,31.66,31.86,995514,AIV
2014-06-17,31.78,31.85,31.465,31.58,894682,AIV
2014-06-18,31.58,31.84,31.465,31.78,1404916,AIV
2014-06-19,31.82,32.02,31.71,31.99,1274450,AIV
2014-06-20,32.08,32.11,31.92,32.06,1720687,AIV
2014-06-23,32.07,32.24,31.98,32.05,783935,AIV
2014-06-24,32.03,32.12,31.98,32.09,672649,AIV
2014-06-25,32.04,32.33,32.04,32.25,793778,AIV
2014-06-26,32.26,32.26,32.1,32.24,473595,AIV
2014-06-27,32.23,32.76,32.12,32.54,704635,AIV
2014-06-30,32.55,32.59,32.18,32.27,1176857,AIV
2014-07-01,32.28,32.405,32.105,32.27,972372,AIV
2014-07-02,32.24,32.4,31.96,32.38,705618,AIV
2014-07-03,32.38,32.38,32.03,32.29,393757,AIV
2014-07-07,32.26,32.58,32.26,32.44,857082,AIV
2014-07-08,32.74,33.02,32.7,32.8,1184853,AIV
2014-07-09,32.82,32.9,32.6,32.89,608931,AIV
2014-07-10,32.74,33.14,32.69,33.05,674498,AIV
2014-07-11,33.05,33.2,32.89,33.14,596905,AIV
2014-07-14,33.16,33.4,33.04,33.38,1135717,AIV
2014-07-15,33.34,33.72,33.21,33.63,1998906,AIV
2014-07-16,33.65,33.89,33.56,33.76,961838,AIV
2014-07-17,33.61,33.85,33.61,33.67,1188264,AIV
2014-07-18,33.7,34.03,33.59,33.96,951694,AIV
2014-07-21,33.86,33.94,33.7099,33.77,773417,AIV
2014-07-22,33.81,34.04,33.8,33.86,532859,AIV
2014-07-23,33.81,33.99,33.8,33.97,824977,AIV
2014-07-24,34.0,34.07,33.79,33.93,1398979,AIV
2014-07-25,33.87,33.99,33.6228,33.67,777535,AIV
2014-07-28,33.7,33.95,33.69,33.89,772275,AIV
2014-07-29,33.88,34.05,33.68,33.89,530726,AIV
2014-07-30,33.88,34.475,33.88,34.32,897608,AIV
2014-07-31,34.23,34.33,33.645,34.18,2415222,AIV
2014-08-01,34.04,34.4,33.51,33.55,2321524,AIV
2014-08-04,33.55,34.04,33.38,33.96,859387,AIV
2014-08-05,33.89,33.91,33.49,33.58,1040551,AIV
2014-08-06,33.49,33.63,33.3,33.38,968958,AIV
2014-08-07,33.45,33.56,33.0,33.17,1033802,AIV
2014-08-08,33.22,33.39,33.01,33.24,1864239,AIV
2014-08-11,33.26,33.49,33.23,33.35,906994,AIV
2014-08-12,33.34,33.39,33.155,33.25,851351,AIV
2014-08-13,33.13,33.52,33.09,33.44,1780662,AIV
2014-08-14,33.46,33.59,33.16,33.26,527746,AIV
2014-08-15,33.29,33.41,33.1,33.33,1015868,AIV
2014-08-18,33.49,33.72,33.39,33.69,1088176,AIV
2014-08-19,33.71,34.02,33.63,33.89,1054908,AIV
2014-08-20,33.85,34.28,33.64,34.16,557524,AIV
2014-08-21,34.15,34.36,34.03,34.14,390782,AIV
2014-08-22,34.1,34.17,33.74,34.02,502422,AIV
2014-08-25,34.11,34.16,33.71,33.82,487826,AIV
2014-08-26,33.79,34.21,33.79,34.13,539493,AIV
2014-08-27,34.12,34.32,33.9,34.02,542147,AIV
2014-08-28,34.0,34.139,33.86,34.09,390949,AIV
2014-08-29,34.09,34.29,34.01,34.27,644451,AIV
2014-09-02,34.28,34.52,34.08,34.52,829316,AIV
2014-09-03,34.55,34.77,34.35,34.73,965008,AIV
2014-09-04,34.69,34.81,34.39,34.52,741227,AIV
2014-09-05,34.48,34.84,34.351,34.83,865300,AIV
2014-09-08,34.85,34.87,34.64,34.65,736883,AIV
2014-09-09,34.59,34.66,34.4,34.53,515639,AIV
2014-09-10,34.39,34.42,33.835,33.9,950711,AIV
2014-09-11,33.88,34.04,33.72,33.89,462516,AIV
2014-09-12,33.82,33.82,32.64,32.93,1143739,AIV
2014-09-15,32.9,33.07,32.575,32.7,653196,AIV
2014-09-16,32.72,33.21,32.61,33.15,731047,AIV
2014-09-17,33.25,33.49,32.94,33.02,654612,AIV
2014-09-18,33.01,33.15,32.44,32.52,767603,AIV
2014-09-19,32.63,32.8,32.47,32.71,1791899,AIV
2014-09-22,32.6,32.66,32.42,32.45,419755,AIV
2014-09-23,32.47,32.61,32.18,32.18,695918,AIV
2014-09-24,32.12,32.345,31.885,31.94,1113530,AIV
2014-09-25,31.76,31.92,31.51,31.83,1101142,AIV
2014-09-26,31.82,32.11,31.57,31.98,1053818,AIV
2014-09-29,31.82,32.045,31.7,32.0,1027957,AIV
2014-09-30,32.04,32.16,31.75,31.82,1076427,AIV
2014-10-01,31.81,32.13,31.7,31.9,1677119,AIV
2014-10-02,31.93,32.19,31.62,31.91,1169219,AIV
2014-10-03,32.0,32.315,31.78,32.22,543952,AIV
2014-10-06,32.25,32.58,32.21,32.42,539210,AIV
2014-10-07,32.4,32.6,32.15,32.15,689617,AIV
2014-10-08,32.18,32.95,32.18,32.95,741022,AIV
2014-10-09,32.93,33.205,32.63,32.78,885982,AIV
2014-10-10,32.83,33.28,32.75,32.75,1069548,AIV
2014-10-13,33.01,33.79,32.86,33.44,1634655,AIV
2014-10-14,33.61,34.61,33.44,34.31,1297243,AIV
2014-10-15,34.14,34.73,33.681,34.06,1712853,AIV
2014-10-16,33.73,33.99,33.42,33.76,1321304,AIV
2014-10-17,33.94,34.08,33.26,33.51,1453830,AIV
2014-10-20,33.43,34.03,33.43,34.03,969467,AIV
2014-10-21,34.17,34.41,34.0,34.41,636215,AIV
2014-10-22,34.41,34.69,33.92,34.25,5026680,AIV
2014-10-23,34.48,34.75,34.28,34.59,1184978,AIV
2014-10-24,34.53,34.71,34.2101,34.39,856348,AIV
2014-10-27,34.43,34.83,34.35,34.49,1235361,AIV
2014-10-28,34.51,34.58,34.22,34.36,1162804,AIV
2014-10-29,34.36,34.56,34.14,34.27,1791951,AIV
2014-10-30,36.19,36.37,35.89,36.11,988698,AIV
2014-10-31,34.76,35.83,34.49,35.79,1914246,AIV
2014-11-03,35.91,36.44,35.85,36.42,1485601,AIV
2014-11-04,36.46,36.64,36.08,36.26,2086694,AIV
2014-11-05,36.4,36.43,36.05,36.32,1100062,AIV
2014-11-06,36.28,36.54,35.89,35.93,909710,AIV
2014-11-07,35.92,36.14,35.66,35.96,1547612,AIV
2014-11-10,35.98,36.79,35.91,36.76,1412772,AIV
2014-11-11,36.75,36.75,36.22,36.52,1206726,AIV
2014-11-12,36.19,36.37,35.89,36.11,988698,AIV
2014-11-13,36.22,36.7997,36.14,36.72,1398669,AIV
2014-11-14,36.7,36.82,36.13,36.21,1100535,AIV
2014-11-17,36.21,36.72,36.2,36.65,1449134,AIV
2014-11-18,36.69,37.105,36.57,36.97,1544629,AIV
2014-11-19,36.93,37.22,36.46,36.53,1338361,AIV
2014-11-20,36.49,36.71,36.41,36.67,666923,AIV
2014-11-21,36.92,37.05,36.76,37.05,3814464,AIV
2014-11-24,37.08,37.34,36.825,36.95,1713683,AIV
2014-11-25,36.96,37.15,36.825,36.98,1107797,AIV
2014-11-26,37.1,37.48,36.95,37.36,1092797,AIV
2014-11-28,37.34,37.79,37.2,37.25,536558,AIV
2014-12-01,37.25,37.695,37.07,37.08,1069864,AIV
2014-12-02,37.06,37.25,36.84,37.2,1077028,AIV
2014-12-03,37.31,37.4,36.88,36.94,964843,AIV
2014-12-04,36.84,37.165,36.74,37.1,828934,AIV
2014-12-05,36.9,37.0,36.61,36.88,876468,AIV
2014-12-08,36.87,37.57,36.87,37.39,800427,AIV
2014-12-09,37.31,37.86,37.29,37.55,1075052,AIV
2014-12-10,37.38,37.49,36.96,37.09,1676576,AIV
2014-12-11,36.87,37.13,36.77,37.01,1412409,AIV
2014-12-12,36.96,37.11,36.47,36.51,1762606,AIV
2014-12-15,36.62,36.72,35.89,35.94,1233526,AIV
2014-12-16,36.0,36.05,35.57,35.66,2293699,AIV
2014-12-17,35.76,36.34,35.674,36.12,3990636,AIV
2014-12-18,36.29,36.8,36.14,36.8,964426,AIV
2014-12-19,36.78,37.54,36.76,37.51,2909537,AIV
2014-12-22,37.66,38.33,37.47,38.32,1294054,AIV
2014-12-23,38.37,38.53,37.9901,38.13,781240,AIV
2014-12-24,38.12,38.32,37.76,37.8,348356,AIV
2014-12-26,37.84,38.15,37.57,38.02,460015,AIV
2014-12-29,37.93,38.34,37.88,38.14,601325,AIV
2014-12-30,38.04,38.27,37.875,37.95,435597,AIV
2014-12-31,38.08,38.26,37.06,37.15,887152,AIV
2015-01-02,37.33,37.95,37.24,37.89,603680,AIV
2015-01-05,37.77,38.36,37.61,38.22,739939,AIV
2015-01-06,38.28,38.85,38.25,38.53,2104968,AIV
2015-01-07,38.45,39.08,38.3,38.92,1185058,AIV
2015-01-08,38.98,39.34,38.69,39.34,1365167,AIV
2015-01-09,39.41,39.79,39.18,39.55,1176015,AIV
2015-01-12,40.0,40.38,39.87,40.31,894907,AIV
2015-01-13,38.74,39.26,38.65,38.86,7882181,AIV
2015-01-14,38.67,39.49,38.4167,39.41,2331661,AIV
2015-01-15,39.54,39.74,39.36,39.45,1657328,AIV
2015-01-16,39.49,40.27,39.45,40.23,1293316,AIV
2015-01-20,40.51,40.51,39.58,39.66,1289030,AIV
2015-01-21,39.6,40.035,39.37,39.89,1123068,AIV
2015-01-22,40.11,40.5,39.84,40.5,1248401,AIV
2015-01-23,40.55,40.79,40.23,40.55,1551164,AIV
2015-01-26,40.53,41.0,40.4,40.9,2079218,AIV
2015-01-27,40.65,41.23,40.65,41.08,1559637,AIV
2015-01-28,41.3,41.55,40.9,40.9,1396820,AIV
2015-01-29,40.82,41.13,40.55,40.79,927670,AIV
2015-01-30,40.61,40.65,39.82,39.86,1673269,AIV
2015-02-02,39.85,39.95,38.77,39.87,1518328,AIV
2015-02-03,39.89,40.085,39.22,40.06,1265176,AIV
2015-02-04,39.89,40.28,39.585,40.12,1177674,AIV
2015-02-05,40.25,40.605,40.02,40.53,1601863,AIV
2015-02-06,40.24,40.315,38.88,39.05,2377034,AIV
2015-02-09,39.05,39.23,38.37,38.48,1408526,AIV
2015-02-10,38.33,38.42,37.72,38.33,1806361,AIV
2015-02-11,38.11,38.28,37.75,38.02,1728565,AIV
2015-02-12,38.08,39.07,38.03,39.05,1386593,AIV
2015-02-13,39.07,39.07,38.29,38.55,1379031,AIV
2015-02-17,38.55,38.96,38.28,38.31,987259,AIV
2015-02-18,38.24,38.87,38.02,38.79,1164059,AIV
2015-02-19,38.69,38.69,37.64,37.74,800726,AIV
2015-02-20,37.76,38.34,37.67,38.24,1454237,AIV
2015-02-23,38.41,38.88,38.3,38.87,915594,AIV
2015-02-24,38.72,38.75,37.3904,37.7,1883933,AIV
2015-02-25,37.8,38.02,37.36,37.47,1219659,AIV
2015-02-26,37.45,37.45,36.83,37.1,1032409,AIV
2015-02-27,37.1,37.76,36.88,37.68,1518067,AIV
2015-03-02,37.64,38.4,37.595,37.94,967098,AIV
2015-03-03,37.76,37.85,37.32,37.69,782591,AIV
2015-03-04,37.6,37.76,37.24,37.4,840136,AIV
2015-03-05,37.56,38.03,37.56,37.75,741006,AIV
2015-03-06,37.12,37.12,36.59,36.86,1306635,AIV
2015-03-09,37.07,37.23,36.9,37.03,790652,AIV
2015-03-10,36.95,37.75,36.8301,37.63,1612802,AIV
2015-03-11,37.63,38.19,37.44,38.01,1795902,AIV
2015-03-12,38.2,38.63,38.2,38.5,1021451,AIV
2015-03-13,38.53,38.69,38.2656,38.38,633714,AIV
2015-03-16,38.61,39.21,38.61,39.16,990014,AIV
2015-03-17,39.1,39.27,38.9,39.01,628545,AIV
2015-03-18,39.01,40.05,38.73,40.04,1148960,AIV
2015-03-19,39.85,40.25,39.73,40.05,878468,AIV
2015-03-20,40.1,41.22,39.98,41.19,1832819,AIV
2015-03-23,41.19,41.33,40.79,40.85,1282032,AIV
2015-03-24,40.73,40.976,40.33,40.33,639350,AIV
2015-03-25,40.37,40.47,39.39,39.45,834519,AIV
2015-03-26,39.31,39.54,39.12,39.28,689652,AIV
2015-03-27,39.26,39.62,39.22,39.38,885745,AIV
2015-03-30,39.55,39.9,39.25,39.87,627475,AIV
2015-03-31,39.77,39.96,39.27,39.36,983192,AIV
2015-04-01,39.35,39.43,38.78,38.94,1113287,AIV
2015-04-02,38.95,39.2,38.79,38.96,2475091,AIV
2015-04-06,39.03,39.3,38.91,39.27,1815318,AIV
2015-04-07,39.18,39.24,38.72,38.78,823713,AIV
2015-04-08,38.89,39.04,38.49,38.86,945144,AIV
2015-04-09,38.71,38.8,37.675,37.87,803063,AIV
2015-04-10,38.04,38.29,37.705,37.83,948043,AIV
2015-04-13,37.86,38.1,37.66,37.74,645331,AIV
2015-04-14,37.74,38.28,37.74,38.05,757189,AIV
2015-04-15,38.12,38.18,37.34,37.37,662943,AIV
2015-04-16,37.22,37.8,37.08,37.65,673579,AIV
2015-04-17,37.49,37.74,37.1701,37.46,831555,AIV
2015-04-20,37.55,37.78,37.3,37.6,655792,AIV
2015-04-21,37.78,38.01,37.59,37.93,1115763,AIV
2015-04-22,37.92,38.685,37.82,38.63,1621709,AIV
2015-04-23,38.59,38.76,38.34,38.64,760521,AIV
2015-04-24,38.68,39.02,38.51,38.68,833265,AIV
2015-04-27,38.77,39.335,38.77,39.22,2007652,AIV
2015-04-28,39.15,39.21,38.66,38.97,1001792,AIV
2015-04-29,38.55,38.91,38.25,38.32,1419966,AIV
2015-04-30,38.22,38.53,37.465,37.73,1214531,AIV
2015-05-01,38.03,38.945,37.96,38.27,1693946,AIV
2015-05-04,38.49,38.94,38.43,38.65,1340215,AIV
2015-05-05,38.49,38.64,37.28,37.43,1321010,AIV
2015-05-06,37.43,37.96,37.41,37.8,1587308,AIV
2015-05-07,37.86,38.63,37.79,38.4,1105735,AIV
2015-05-08,38.97,39.657,38.96,39.1,1090534,AIV
2015-05-11,38.93,39.07,38.02,38.1,1354552,AIV
2015-05-12,37.75,38.24,37.51,38.11,896663,AIV
2015-05-13,38.07,38.35,37.21,37.28,1079920,AIV
2015-05-14,37.48,38.01,37.44,37.9,1270075,AIV
2015-05-15,38.01,38.46,37.98,38.35,3211494,AIV
2015-05-18,38.2,38.28,37.77,37.81,1372592,AIV
2015-05-19,37.6,38.13,37.57,37.89,660842,AIV
2015-05-20,37.9,38.2318,37.77,37.96,797016,AIV
2015-05-21,38.01,38.09,37.69,37.78,864888,AIV
2015-05-22,37.73,38.08,37.46,37.96,808553,AIV
2015-05-26,37.98,37.98,37.54,37.62,863989,AIV
2015-05-27,37.69,38.24,37.52,38.16,850861,AIV
2015-05-28,38.1,38.32,37.975,38.24,1182137,AIV
2015-05-29,38.18,38.34,37.79,37.93,2784777,AIV
2015-06-01,38.0,38.6625,37.63,38.61,1386188,AIV
2015-06-02,38.46,38.47,37.93,38.06,1450522,AIV
2015-06-03,38.04,38.286,37.22,37.23,1482130,AIV
2015-06-04,37.18,37.3569,37.02,37.2,799153,AIV
2015-06-05,36.72,37.38,36.52,37.08,906579,AIV
2015-06-08,37.16,37.32,36.94,37.02,585297,AIV
2015-06-09,37.01,37.226,36.73,36.8,895467,AIV
2015-06-10,36.76,37.4,36.58,36.94,991460,AIV
2015-06-11,37.23,37.66,36.87,37.5,2150899,AIV
2015-06-12,37.44,37.58,37.15,37.18,827888,AIV
2015-06-15,37.15,37.19,36.85,36.92,589791,AIV
2015-06-16,36.95,37.59,36.85,37.58,1086418,AIV
2015-06-17,37.58,37.94,37.2,37.89,756782,AIV
2015-06-18,37.93,38.75,37.9,38.47,1039462,AIV
2015-06-19,38.38,38.47,38.06,38.15,1250386,AIV
2015-06-22,38.25,38.51,38.0,38.05,1727215,AIV
2015-06-23,37.92,37.98,37.36,37.38,988334,AIV
2015-06-24,37.4,37.65,37.14,37.18,712467,AIV
2015-06-25,37.18,37.436,37.0,37.13,645920,AIV
2015-06-26,37.08,37.48,36.88,37.3,2003710,AIV
2015-06-29,37.29,37.57,36.89,36.93,1199536,AIV
2015-06-30,37.22,37.36,36.87,36.93,1104690,AIV
2015-07-01,37.04,37.82,36.79,37.8,1218893,AIV
2015-07-02,38.16,38.59,37.86,38.03,934917,AIV
2015-07-06,37.85,38.42,37.766,38.33,1227257,AIV
2015-07-07,38.58,39.1,38.354,39.08,1298404,AIV
2015-07-08,38.88,39.05,38.63,38.65,1086384,AIV
2015-07-09,38.84,39.21,38.47,38.63,987025,AIV
2015-07-10,38.7,39.12,38.594,38.77,847541,AIV
2015-07-13,39.11,39.37,38.49,38.66,875252,AIV
2015-07-14,38.72,38.97,38.34,38.91,526843,AIV
2015-07-15,38.84,39.11,38.625,39.08,865980,AIV
2015-07-16,39.2,39.71,39.045,39.41,888266,AIV
2015-07-17,39.4,39.55,39.23,39.45,990818,AIV
2015-07-20,39.32,39.74,39.27,39.69,763483,AIV
2015-07-21,39.61,40.04,39.61,39.82,1544036,AIV
2015-07-22,39.79,40.12,39.6404,39.99,968512,AIV
2015-07-23,39.88,40.11,39.57,39.79,1361706,AIV
2015-07-24,39.71,40.2,39.54,40.01,1289124,AIV
2015-07-27,39.98,40.43,39.7599,39.99,1853592,AIV
2015-07-28,40.03,40.0901,39.76,39.91,2627303,AIV
2015-07-29,39.9,39.91,39.43,39.63,1774789,AIV
2015-07-30,39.51,39.68,39.34,39.42,1379362,AIV
2015-07-31,39.82,40.12,39.04,39.08,2020935,AIV
2015-08-03,39.26,39.43,39.06,39.43,1037112,AIV
2015-08-04,39.44,39.8,39.28,39.37,1003813,AIV
2015-08-05,39.4,39.42,38.815,39.01,1276095,AIV
2015-08-06,38.99,39.18,38.45,39.14,963338,AIV
2015-08-07,39.14,39.36,38.67,39.33,878511,AIV
2015-08-10,39.41,39.49,39.02,39.22,985715,AIV
2015-08-11,39.16,39.97,39.09,39.93,1520851,AIV
2015-08-12,39.55,39.99,39.42,39.98,1671636,AIV
2015-08-13,39.8,39.98,39.38,39.61,1546809,AIV
2015-08-14,39.58,39.85,39.33,39.84,688852,AIV
2015-08-17,39.86,40.16,39.47,40.15,626827,AIV
2015-08-18,40.09,40.36,40.05,40.34,460992,AIV
2015-08-19,40.11,40.26,39.86,39.98,705651,AIV
2015-08-20,39.73,39.79,39.36,39.44,718962,AIV
2015-08-21,39.23,39.28,38.49,38.5,1466137,AIV
2015-08-24,37.37,38.5,36.31,36.41,2048225,AIV
2015-08-25,37.01,37.01,35.52,35.54,2035505,AIV
2015-08-26,36.3,36.54,35.67,36.45,1767200,AIV
2015-08-27,36.96,37.38,36.2,37.16,1671921,AIV
2015-08-28,37.14,37.51,36.79,37.42,1593889,AIV
2015-08-31,37.4,37.4,35.98,36.03,2795162,AIV
2015-09-01,35.33,35.96,35.19,35.43,1465806,AIV
2015-09-02,35.82,35.98,35.23,35.71,1356023,AIV
2015-09-03,35.83,35.95,35.31,35.65,1084238,AIV
2015-09-04,35.36,35.45,34.71,34.85,895656,AIV
2015-09-08,35.29,35.46,34.85,35.2,1270467,AIV
2015-09-09,35.75,35.92,34.93,34.99,1361365,AIV
2015-09-10,34.81,35.73,34.81,35.24,1349411,AIV
2015-09-11,35.09,36.14,34.99,36.14,1285026,AIV
2015-09-14,36.23,36.23,35.77,36.0,774240,AIV
2015-09-15,35.38,36.01,34.82,35.85,3240214,AIV
2015-09-16,35.86,36.28,35.75,36.08,1921122,AIV
2015-09-17,36.11,37.04,35.885,36.41,1733470,AIV
2015-09-18,36.02,36.85,35.9,36.26,2023792,AIV
2015-09-21,36.24,36.72,35.71,36.57,1535745,AIV
2015-09-22,36.42,36.62,36.14,36.31,1100538,AIV
2015-09-23,36.49,36.65,36.13,36.59,1239380,AIV
2015-09-24,36.52,36.64,35.87,36.18,1003877,AIV
2015-09-25,36.28,36.79,36.03,36.51,896206,AIV
2015-09-28,36.35,36.57,35.6,35.88,1070186,AIV
2015-09-29,35.94,36.7901,35.8101,36.65,1439294,AIV
2015-09-30,36.95,37.09,36.73,37.02,1700752,AIV
2015-10-01,37.21,37.6,36.96,37.54,1216172,AIV
2015-10-02,36.35,37.9,36.35,37.89,1066472,AIV
2015-10-05,38.0,38.365,37.73,38.33,1207129,AIV
2015-10-06,38.39,38.74,38.04,38.08,1874423,AIV
2015-10-07,38.11,38.66,37.93,38.66,1838362,AIV
2015-10-08,38.62,39.08,38.37,39.0,1075866,AIV
2015-10-09,38.93,39.28,38.77,39.27,853946,AIV
2015-10-12,39.32,39.62,39.07,39.51,895174,AIV
2015-10-13,39.31,39.51,38.99,39.18,582271,AIV
2015-10-14,39.22,39.255,38.605,38.69,955123,AIV
2015-10-15,38.81,39.4,38.64,39.4,657467,AIV
2015-10-16,39.55,39.74,39.4,39.58,749370,AIV
2015-10-19,39.5,40.33,39.39,40.32,845358,AIV
2015-10-20,40.69,40.72,40.26,40.51,986282,AIV
2015-10-21,40.61,40.75,40.195,40.2,1002715,AIV
2015-10-22,40.3,40.61,40.1,40.23,1537241,AIV
2015-10-23,40.19,40.83,39.65,39.99,938998,AIV
2015-10-26,40.08,40.26,39.75,39.98,1162724,AIV
2015-10-27,39.96,40.31,39.82,40.23,1232154,AIV
2015-10-28,40.21,40.49,39.22,39.81,1059854,AIV
2015-10-29,39.55,40.11,39.4,39.96,1156806,AIV
2015-10-30,40.03,40.17,39.16,39.19,1764128,AIV
2015-11-02,39.17,40.03,39.0,40.01,1519623,AIV
2015-11-03,39.8,40.0,39.19,39.67,1103510,AIV
2015-11-04,38.88,39.3,37.73,38.26,3030904,AIV
2015-11-05,38.2,38.45,38.0,38.27,1540309,AIV
2015-11-06,37.86,37.9,36.75,37.09,1420149,AIV
2015-11-09,36.59,37.0,35.9,36.22,1673354,AIV
2015-11-10,36.22,36.82,36.21,36.47,1824735,AIV
2015-11-11,36.51,37.11,36.43,36.84,660834,AIV
2015-11-12,36.77,36.97,36.53,36.56,931480,AIV
2015-11-13,36.41,36.838,36.11,36.35,1474857,AIV
2015-11-16,36.16,36.54,35.88,36.53,1090132,AIV
2015-11-17,36.4,37.06,36.27,36.72,1084481,AIV
2015-11-18,36.86,36.97,36.34,36.82,851938,AIV
2015-11-19,36.93,37.3,36.79,36.98,975133,AIV
2015-11-20,37.23,37.65,37.18,37.56,1260988,AIV
2015-11-23,37.5,37.96,37.48,37.66,592521,AIV
2015-11-24,37.48,37.63,37.05,37.37,966958,AIV
2015-11-25,37.44,37.92,37.34,37.85,745304,AIV
2015-11-27,37.82,38.5011,37.82,38.42,573545,AIV
2015-11-30,38.46,38.78,38.05,38.11,1526125,AIV
2015-12-01,38.28,38.79,38.17,38.77,854417,AIV
2015-12-02,38.65,38.9,38.0,38.11,1082595,AIV
2015-12-03,37.94,38.13,37.44,37.49,1628092,AIV
2015-12-04,37.63,38.81,37.43,38.73,1261979,AIV
2015-12-07,38.56,38.77,38.29,38.38,1043771,AIV
2015-12-08,38.19,38.55,38.06,38.45,1082531,AIV
2015-12-09,38.2,38.63,37.92,38.27,1112720,AIV
2015-12-10,38.25,38.4,37.62,37.62,985181,AIV
2015-12-11,37.36,37.93,37.17,37.62,1480057,AIV
2015-12-14,37.52,37.9,37.34,37.85,1034060,AIV
2015-12-15,38.45,38.99,38.24,38.49,1557142,AIV
2015-12-16,38.95,39.94,38.85,39.78,1450295,AIV
2015-12-17,39.77,39.89,39.33,39.53,1472458,AIV
2015-12-18,39.47,39.87,39.37,39.39,2652084,AIV
2015-12-21,39.64,39.82,39.18,39.52,1203397,AIV
2015-12-22,39.56,39.93,39.47,39.52,1098585,AIV
2015-12-23,39.57,39.75,39.49,39.7,811689,AIV
2015-12-24,39.71,39.75,39.44,39.62,275766,AIV
2015-12-28,39.62,39.87,39.47,39.82,1023783,AIV
2015-12-29,40.0,40.36,39.84,40.36,844177,AIV
2015-12-30,40.32,40.68,40.15,40.36,709324,AIV
2015-12-31,40.42,40.49,40.01,40.03,856375,AIV
2016-01-04,39.47,39.66,39.17,39.65,1140015,AIV
2016-01-05,39.78,40.84,39.6,40.66,1692417,AIV
2016-01-06,40.37,40.69,40.01,40.2,1008916,AIV
2016-01-07,39.76,40.1,39.67,39.97,1580156,AIV
2016-01-08,40.02,40.17,39.12,39.21,849747,AIV
2016-01-11,39.29,39.7,38.8163,39.46,1167492,AIV
2016-01-12,39.67,39.72,38.86,39.18,1286722,AIV
2016-01-13,39.2,39.49,38.4,38.44,1693196,AIV
2016-01-14,38.56,38.8,37.76,37.81,1858917,AIV
2016-01-15,37.22,37.94,37.01,37.81,1780348,AIV
2016-01-19,38.16,40.24,37.975,38.24,1805275,AIV
2016-01-20,38.02,38.47,36.62,36.96,2282664,AIV
2016-01-21,37.16,37.47,36.51,36.95,1603593,AIV
2016-01-22,37.28,37.96,36.95,37.76,883785,AIV
2016-01-25,37.72,38.24,37.49,37.67,1210847,AIV
2016-01-26,37.78,38.73,37.75,38.73,1050207,AIV
2016-01-27,38.69,38.69,37.99,38.24,1372216,AIV
2016-01-28,38.1,38.86,37.55,38.11,1940461,AIV
2016-01-29,38.52,39.23,38.25,39.15,2006355,AIV
2016-02-01,38.87,40.05,38.68,39.61,1659823,AIV
2016-02-02,39.58,39.69,38.98,39.14,1539243,AIV
2016-02-03,39.31,39.65,38.86,39.62,1540673,AIV
2016-02-04,39.37,39.97,39.03,39.68,1438144,AIV
2016-02-05,38.69,39.36,36.825,37.01,3399529,AIV
2016-02-08,36.95,37.09,34.97,35.6,2913543,AIV
2016-02-09,35.24,35.82,35.0,35.45,2116749,AIV
2016-02-10,35.68,36.965,35.61,36.32,1647468,AIV
2016-02-11,35.51,36.04,35.47,35.77,1457266,AIV
2016-02-12,36.01,36.12,35.43,36.05,1676029,AIV
2016-02-16,36.36,36.65,35.83,36.62,1522630,AIV
2016-02-17,36.52,36.78,36.025,36.25,2049778,AIV
2016-02-18,36.23,36.5,36.0,36.35,1526447,AIV
2016-02-19,36.28,36.49,35.98,36.18,2130949,AIV
2016-02-22,36.42,36.875,36.29,36.46,1699074,AIV
2016-02-23,36.27,36.97,36.03,36.17,1603041,AIV
2016-02-24,36.12,36.43,35.455,36.04,1818378,AIV
2016-02-25,36.25,36.77,36.25,36.62,1437917,AIV
2016-02-26,36.65,36.78,36.39,36.47,1103165,AIV
2016-02-29,36.4,37.15,36.38,36.61,1592018,AIV
2016-03-01,36.91,37.885,36.74,37.87,1141295,AIV
2016-03-02,37.7,38.33,37.185,38.32,945327,AIV
2016-03-03,38.4,38.59,37.95,38.58,709093,AIV
2016-03-04,38.54,38.615,38.17,38.54,664991,AIV
2016-03-07,38.27,38.63,38.21,38.59,755763,AIV
2016-03-08,38.61,38.94,38.25,38.31,859672,AIV
2016-03-09,38.36,38.87,38.05,38.49,665943,AIV
2016-03-10,38.76,38.91,38.05,38.47,685651,AIV
2016-03-11,38.92,39.3,38.6,39.27,784560,AIV
2016-03-14,39.17,39.56,38.88,39.14,541671,AIV
2016-03-15,38.95,39.32,38.91,39.27,477118,AIV
2016-03-16,39.1,39.71,38.892,39.66,541961,AIV
2016-03-17,39.8,40.68,39.55,40.53,749305,AIV
2016-03-18,40.55,40.86,40.24,40.26,1619249,AIV
2016-03-21,40.19,40.53,40.11,40.26,1000852,AIV
2016-03-22,40.13,40.66,39.955,40.46,1298585,AIV
2016-03-23,40.38,40.71,40.2604,40.35,895221,AIV
2016-03-24,40.26,40.44,39.94,40.37,849660,AIV
2016-03-28,40.47,40.7,40.2,40.65,659231,AIV
2016-03-29,40.68,41.58,40.68,41.43,1200969,AIV
2016-03-30,41.55,41.91,41.33,41.67,1060725,AIV
2016-03-31,41.67,41.95,41.47,41.82,1269289,AIV
2016-04-01,41.65,42.14,41.62,42.03,842096,AIV
2016-04-04,42.02,42.19,41.84,42.13,1057545,AIV
2016-04-05,41.85,42.16,41.6,41.74,1003361,AIV
2016-04-06,41.67,42.05,41.63,42.02,1014835,AIV
2016-04-07,41.86,42.13,41.53,41.87,901384,AIV
2016-04-08,42.08,42.43,41.93,42.19,988325,AIV
2016-04-11,42.06,42.25,41.27,41.33,1243780,AIV
2016-04-12,41.42,41.83,41.27,41.6,990235,AIV
2016-04-13,41.4,41.5,40.49,40.62,1431768,AIV
2016-04-14,40.53,40.54,39.45,39.6,1776586,AIV
2016-04-15,39.61,40.61,39.49,40.48,1314184,AIV
2016-04-18,40.43,40.9,40.23,40.87,2076420,AIV
2016-04-19,40.82,41.06,40.65,40.9,682676,AIV
2016-04-20,40.91,40.91,40.02,40.04,678583,AIV
2016-04-21,40.02,40.21,39.45,39.57,837878,AIV
2016-04-22,39.81,40.31,39.52,40.14,872907,AIV
2016-04-25,40.03,40.7,39.93,40.7,768269,AIV
2016-04-26,40.83,41.07,40.37,40.6,1035287,AIV
2016-04-27,40.35,40.42,39.685,40.23,1360827,AIV
2016-04-28,39.89,40.6,39.8889,40.06,966594,AIV
2016-04-29,39.83,40.34,39.4111,40.06,1556831,AIV
2016-05-02,40.17,41.21,40.11,41.11,1226672,AIV
2016-05-03,41.12,41.6,40.985,41.55,1140498,AIV
2016-05-04,41.13,42.25,40.54,42.17,969397,AIV
2016-05-05,42.12,42.65,41.925,42.31,1093610,AIV
2016-05-06,42.32,43.0,42.02,42.82,913117,AIV
2016-05-09,42.91,43.1,42.66,43.03,819144,AIV
2016-05-10,43.2,43.62,42.81,43.1,1056213,AIV
2016-05-11,43.15,43.15,42.06,42.42,944448,AIV
2016-05-12,42.44,42.51,41.9,42.5,1177836,AIV
2016-05-13,42.43,42.56,42.14,42.26,516403,AIV
2016-05-16,42.37,42.96,42.12,42.67,506920,AIV
2016-05-17,42.56,42.56,41.76,42.02,776337,AIV
2016-05-18,41.68,42.0,41.11,41.63,988383,AIV
2016-05-19,41.19,41.42,41.03,41.18,681326,AIV
2016-05-20,41.39,41.65,41.11,41.53,838932,AIV
2016-05-23,41.64,41.74,41.34,41.59,467747,AIV
2016-05-24,41.71,42.18,41.19,42.1,1094191,AIV
2016-05-25,42.26,42.55,41.88,42.35,1097238,AIV
2016-05-26,42.22,42.69,42.02,42.64,1242457,AIV
2016-05-27,42.66,42.98,42.41,42.78,816670,AIV
2016-05-31,42.87,42.97,42.38,42.65,1214191,AIV
2016-06-01,42.25,42.6,41.7,41.88,1795391,AIV
2016-06-02,41.65,41.85,41.06,41.63,2114939,AIV
2016-06-03,41.81,42.02,40.7,40.89,1387643,AIV
2016-06-06,40.82,40.925,39.73,39.81,1863398,AIV
2016-06-07,39.82,40.215,39.745,40.07,1049535,AIV
2016-06-08,39.96,40.45,39.69,40.38,978456,AIV
2016-06-09,40.35,40.96,40.11,40.92,1422249,AIV
2016-06-10,40.66,40.87,39.14,40.83,968032,AIV
2016-06-13,40.92,41.3,40.73,40.95,971389,AIV
2016-06-14,40.97,41.36,40.74,40.94,1180243,AIV
2016-06-15,41.03,41.63,40.84,41.36,1601708,AIV
2016-06-16,41.26,41.65,41.08,41.57,1257658,AIV
2016-06-17,41.61,41.68,41.2467,41.58,1493849,AIV
2016-06-20,41.84,42.19,41.43,41.51,1119255,AIV
2016-06-21,41.55,41.86,41.55,41.74,1184056,AIV
2016-06-22,41.84,42.08,41.57,41.85,1044317,AIV
2016-06-23,42.14,42.35,41.91,42.12,562131,AIV
2016-06-24,40.98,42.35,40.8664,41.77,1353371,AIV
2016-06-27,41.61,41.95,41.31,41.7,1552367,AIV
2016-06-28,41.93,42.6,41.656,42.6,1599470,AIV
2016-06-29,42.98,43.53,42.67,43.41,1097352,AIV
2016-06-30,43.43,44.16,43.13,44.16,1468206,AIV
2016-07-01,44.42,44.725,44.18,44.51,1170005,AIV
2016-07-05,44.58,45.18,44.41,45.12,1166345,AIV
2016-07-06,45.1,45.42,44.78,45.26,1600878,AIV
2016-07-07,45.16,45.16,44.52,44.89,906981,AIV
2016-07-08,45.26,45.67,44.96,45.54,777069,AIV
2016-07-11,45.69,45.88,45.19,45.73,798151,AIV
2016-07-12,45.73,45.875,45.22,45.78,1115677,AIV
2016-07-13,45.97,46.23,45.73,46.1,1116655,AIV
2016-07-14,45.95,46.24,45.66,45.73,1333727,AIV
2016-07-15,45.7,45.76,45.145,45.51,1295592,AIV
2016-07-18,45.4,45.49,44.96,45.12,1066428,AIV
2016-07-19,45.1,45.34,44.8,45.34,824602,AIV
2016-07-20,45.33,45.38,44.895,45.09,818000,AIV
2016-07-21,44.99,45.0599,44.64,44.8,1429888,AIV
2016-07-22,44.8,45.23,44.8,45.12,1687366,AIV
2016-07-25,45.21,45.34,44.82,44.84,833828,AIV
2016-07-26,44.73,44.75,44.37,44.48,678827,AIV
2016-07-27,44.3,44.33,43.45,43.8,1392893,AIV
2016-07-28,43.68,44.73,43.64,44.26,994414,AIV
2016-07-29,44.56,46.42,44.35,45.97,2228293,AIV
2016-08-01,45.72,46.42,45.71,46.06,1572621,AIV
2016-08-02,45.82,45.86,45.035,45.17,1987371,AIV
2016-08-03,45.24,45.275,44.71,45.05,1852035,AIV
2016-08-04,45.05,45.18,44.725,44.88,989005,AIV
2016-08-05,44.96,45.36,44.71,45.36,909952,AIV
2016-08-08,45.38,46.08,45.2,45.88,1214980,AIV
2016-08-09,45.88,46.14,45.67,45.98,927477,AIV
2016-08-10,46.05,46.14,45.21,45.4,1182918,AIV
2016-08-11,45.48,45.51,44.575,44.87,849129,AIV
2016-08-12,44.87,45.41,44.725,45.05,610480,AIV
2016-08-15,45.1,45.73,45.1,45.54,1270589,AIV
2016-08-16,45.3,45.35,44.51,44.62,1121018,AIV
2016-08-17,44.38,44.44,43.62,44.22,1521852,AIV
2016-08-18,44.22,44.46,43.81,44.2,944568,AIV
2016-08-19,44.1,44.18,43.46,43.74,864665,AIV
2016-08-22,43.76,44.065,43.5,44.05,799507,AIV
2016-08-23,44.27,44.42,44.05,44.24,1081723,AIV
2016-08-24,44.19,44.24,43.63,44.0,692231,AIV
2016-08-25,44.06,45.25,44.06,44.87,1087476,AIV
2016-08-26,44.92,45.32,43.96,44.34,1027875,AIV
2016-08-29,44.5,45.19,44.5,45.15,1229761,AIV
2016-08-30,45.1,45.1,44.14,44.85,1608679,AIV
2016-08-31,44.75,45.355,44.65,45.18,1901122,AIV
2016-09-01,45.1,45.39,44.64,45.38,1114612,AIV
2016-09-02,45.55,46.26,45.38,45.82,1445586,AIV
2016-09-06,45.98,46.77,45.61,46.75,2784032,AIV
2016-09-07,46.67,46.95,46.3,46.85,1299403,AIV
2016-09-08,46.66,46.67,45.54,45.55,2563769,AIV
2016-09-09,44.94,45.12,43.82,43.83,1320562,AIV
2016-09-12,43.6,44.789,43.6,44.53,1358339,AIV
2016-09-13,44.23,44.24,43.3,43.3,1020523,AIV
2016-09-14,43.49,43.89,43.2172,43.68,943187,AIV
2016-09-15,43.65,44.11,43.57,43.84,759292,AIV
2016-09-16,43.69,43.9,43.575,43.78,1398623,AIV
2016-09-19,43.88,44.25,43.88,44.17,1782984,AIV
2016-09-20,44.53,44.76,44.39,44.64,1190154,AIV
2016-09-21,44.7,45.48,44.25,45.38,945147,AIV
2016-09-22,45.98,46.67,45.46,46.58,1307294,AIV
2016-09-23,46.43,47.36,46.14,46.95,1739357,AIV
2016-09-26,46.78,47.82,46.78,47.59,1550440,AIV
2016-09-27,47.82,47.91,47.08,47.16,953085,AIV
2016-09-28,47.3,47.57,46.93,47.38,1221778,AIV
2016-09-29,47.22,47.47,46.58,46.6,1142316,AIV
2016-09-30,46.93,46.96,45.88,45.91,1778579,AIV
2016-10-03,45.69,45.69,44.69,44.72,1227625,AIV
2016-10-04,44.71,44.76,43.64,43.97,1621530,AIV
2016-10-05,44.16,44.27,42.17,42.23,2959787,AIV
2016-10-06,41.94,42.54,41.39,42.01,2380566,AIV
2016-10-07,42.3,42.65,41.79,41.96,1343255,AIV
2016-10-10,42.01,42.57,41.94,42.36,1073277,AIV
2016-10-11,42.36,42.718,42.2,42.28,2269599,AIV
2016-10-12,42.37,42.955,42.28,42.68,1860834,AIV
2016-10-13,42.49,43.33,42.25,43.11,1338538,AIV
2016-10-14,43.07,43.43,42.68,42.79,1273528,AIV
2016-10-17,42.92,43.31,42.79,43.09,742108,AIV
2016-10-18,43.52,43.56,42.89,42.93,748193,AIV
2016-10-19,42.9,43.375,42.8,43.33,746285,AIV
2016-10-20,42.9,43.45,42.73,43.34,1487426,AIV
2016-10-21,42.99,43.54,42.92,43.38,981290,AIV
2016-10-24,43.63,44.03,42.94,43.0,994907,AIV
2016-10-25,42.72,43.08,42.37,42.92,1417071,AIV
2016-10-26,42.61,43.24,42.07,43.13,1198920,AIV
2016-10-27,43.04,43.21,41.74,42.11,1187568,AIV
2016-10-28,42.86,43.72,42.47,42.85,1964653,AIV
2016-10-31,43.34,44.3,43.11,44.07,1889062,AIV
2016-11-01,43.99,44.335,43.3,43.63,1618880,AIV
2016-11-02,43.75,44.33,43.69,43.93,1787301,AIV
2016-11-03,43.94,44.4,43.73,43.75,1186704,AIV
2016-11-04,43.99,44.57,43.75,44.33,1121312,AIV
2016-11-07,44.91,44.91,43.95,44.2,1315642,AIV
2016-11-08,44.36,45.02,44.05,44.86,1008970,AIV
2016-11-09,43.92,44.22,41.92,43.53,1401750,AIV
2016-11-10,43.41,43.61,41.98,42.28,1845507,AIV
2016-11-11,42.38,43.01,41.8,41.97,2414339,AIV
2016-11-14,41.91,43.23,40.95,42.8,3569563,AIV
2016-11-15,42.96,42.96,40.61,41.03,3796388,AIV
2016-11-16,40.74,41.15,40.41,40.76,1359150,AIV
2016-11-17,40.72,41.01,40.33,40.4,1346267,AIV
2016-11-18,40.38,40.4984,39.8,40.45,1944915,AIV
2016-11-21,40.56,40.89,39.82,39.88,1554431,AIV
2016-11-22,40.01,40.69,39.66,40.66,1507666,AIV
2016-11-23,40.34,40.67,40.02,40.64,1214024,AIV
2016-11-25,40.79,41.4,40.65,41.06,514093,AIV
2016-11-28,41.01,41.85,41.01,41.7,1428417,AIV
2016-11-29,41.81,42.4,41.8,42.05,1655443,AIV
2016-11-30,41.42,42.32,40.9,42.1,1998654,AIV
2016-12-01,42.08,42.08,41.08,41.36,1487924,AIV
2016-12-02,41.6,42.38,41.39,41.77,1324026,AIV
2016-12-05,41.75,42.09,41.43,41.9,1058729,AIV
2016-12-06,41.99,42.445,41.7,41.77,1409169,AIV
2016-12-07,41.86,42.38,41.65,42.35,1044219,AIV
2016-12-08,42.14,42.92,41.92,42.6,764142,AIV
2016-12-09,42.59,43.04,42.23,42.31,901879,AIV
2016-12-12,42.23,42.56,42.06,42.41,1536103,AIV
2016-12-13,42.69,43.05,42.12,42.75,1168763,AIV
2016-12-14,42.76,43.06,42.14,42.63,1628480,AIV
2016-12-15,42.52,43.84,42.3006,43.18,1916600,AIV
2016-12-16,43.59,44.51,43.57,44.17,3025555,AIV
2016-12-19,44.45,44.75,44.1,44.57,1496623,AIV
2016-12-20,44.5,45.04,44.46,44.84,1194970,AIV
2016-12-21,44.83,45.27,43.78,43.97,1662142,AIV
2016-12-22,43.9,44.56,43.3,44.55,1117489,AIV
2016-12-23,44.53,44.91,44.48,44.74,796692,AIV
2016-12-27,44.72,44.94,44.24,44.31,1312749,AIV
2016-12-28,44.36,44.45,44.0,44.23,817718,AIV
2016-12-29,44.36,44.84,44.25,44.7,653339,AIV
2016-12-30,44.73,45.585,44.41,45.45,1384489,AIV
2017-01-03,45.69,45.73,44.67,44.94,770137,AIV
2017-01-04,45.1,45.52,44.8,45.36,1089447,AIV
2017-01-05,45.1,45.65,44.65,45.45,833368,AIV
2017-01-06,45.3,45.56,44.98,45.45,1299301,AIV
2017-01-09,45.54,45.61,44.92,44.96,697735,AIV
2017-01-10,44.87,44.98,44.235,44.25,1241996,AIV
2017-01-11,44.24,44.425,43.93,43.97,1197993,AIV
2017-01-12,43.64,44.3,43.35,44.22,855098,AIV
2017-01-13,44.08,44.41,43.97,44.18,449046,AIV
2017-01-17,44.3,44.65,44.205,44.52,1220470,AIV
2017-01-18,44.59,44.83,44.34,44.46,677674,AIV
2017-01-19,44.21,44.335,43.95,44.04,633150,AIV
2017-01-20,44.11,44.78,44.06,44.76,1108592,AIV
2017-01-23,44.72,45.17,44.6,45.16,983599,AIV
2017-01-24,45.1,45.43,44.9421,45.3,1340047,AIV
2017-01-25,45.23,45.23,44.49,44.5,906958,AIV
2017-01-26,44.56,44.795,44.24,44.46,577305,AIV
2017-01-27,44.62,44.64,43.97,44.3,774083,AIV
2017-01-30,44.37,44.415,43.84,43.88,1066256,AIV
2017-01-31,44.01,44.47,43.92,44.07,738677,AIV
2017-02-01,43.85,44.26,43.19,43.23,786531,AIV
2017-02-02,43.33,44.41,43.27,44.29,1465722,AIV
2017-02-03,45.21,45.89,44.36,44.44,1447135,AIV
2017-02-06,44.4,44.56,43.85,44.26,968372,AIV
2017-02-07,44.32,44.85,44.06,44.69,837175,AIV
2017-02-08,44.89,45.58,44.61,45.3,1568111,AIV
2017-02-09,45.13,45.37,44.73,45.12,1079558,AIV
2017-02-10,44.98,45.77,44.91,45.72,713422,AIV
2017-02-13,45.72,45.86,44.95,45.52,748942,AIV
2017-02-14,45.35,45.52,44.74,45.36,660531,AIV
2017-02-15,44.76,44.98,44.355,44.72,777817,AIV
2017-02-16,44.89,45.44,44.86,45.17,405207,AIV
2017-02-17,45.15,45.21,44.619,45.01,742390,AIV
2017-02-21,44.82,45.95,44.62,45.78,816282,AIV
2017-02-22,45.93,45.93,44.73,45.43,848430,AIV
2017-02-23,45.68,46.13,45.28,45.96,1040888,AIV
2017-02-24,46.14,46.14,45.66,46.09,487775,AIV
2017-02-27,46.19,46.6,45.95,46.46,531370,AIV
2017-02-28,46.43,46.855,46.3,46.53,1609421,AIV
2017-03-01,46.24,46.46,45.95,46.02,1340143,AIV
2017-03-02,45.89,46.15,45.38,45.54,1125288,AIV
2017-03-03,45.48,45.54,44.9,45.39,826853,AIV
2017-03-06,45.16,45.49,44.78,45.25,988491,AIV
2017-03-07,45.23,45.46,45.0,45.43,783095,AIV
2017-03-08,45.15,45.549,44.63,44.69,598428,AIV
2017-03-09,44.69,45.0,43.73,43.76,1017362,AIV
2017-03-10,44.23,44.54,43.03,43.43,941809,AIV
2017-03-13,43.58,43.7599,43.055,43.11,2275687,AIV
2017-03-14,43.18,43.25,42.84,43.11,2075955,AIV
2017-03-15,43.26,44.6,43.08,44.34,3011108,AIV
2017-03-16,44.29,44.73,43.95,44.13,858655,AIV
2017-03-17,44.22,44.54,43.92,44.21,1631489,AIV
2017-03-20,44.19,44.44,43.99,44.09,1093613,AIV
2017-03-21,44.27,44.605,44.12,44.46,1698312,AIV
2017-03-22,44.77,44.77,44.14,44.51,695806,AIV
2017-03-23,44.46,44.97,44.2201,44.71,710433,AIV
2017-03-24,44.87,45.08,44.64,44.74,554605,AIV
2017-03-27,44.31,44.95,44.09,44.22,800614,AIV
2017-03-28,44.26,44.43,43.65,44.35,862481,AIV
2017-03-29,44.29,44.49,44.0,44.4,645916,AIV
2017-03-30,44.25,44.455,43.91,44.32,650473,AIV
2017-03-31,44.25,44.59,44.08,44.35,1440677,AIV
2017-04-03,44.32,44.44,44.02,44.32,1509818,AIV
2017-04-04,44.31,45.11,44.14,44.44,1143698,AIV
2017-04-05,44.45,44.72,44.07,44.64,1195762,AIV
2017-04-06,44.57,44.92,44.36,44.86,1211849,AIV
2017-04-07,44.92,45.09,44.75,44.92,638327,AIV
2017-04-10,44.87,45.1,44.63,44.99,706969,AIV
2017-04-11,45.0,45.12,44.72,44.81,920299,AIV
2017-04-12,44.86,44.94,44.11,44.24,2753754,AIV
2017-04-13,44.27,44.4,43.7,43.99,1454569,AIV
2017-04-17,44.18,44.63,44.1,44.59,2038689,AIV
2017-04-18,44.54,44.85,44.49,44.72,1543465,AIV
2017-04-19,44.73,44.87,44.24,44.3,984087,AIV
2017-04-20,44.36,44.36,43.8,44.05,2135119,AIV
2017-04-21,43.98,44.37,43.98,44.15,1651247,AIV
2017-04-24,44.72,44.72,43.16,43.81,2470532,AIV
2017-04-25,43.88,44.71,43.64,44.65,1803233,AIV
2017-04-26,44.62,44.96,44.21,44.84,1725264,AIV
2017-04-27,44.78,44.95,44.09,44.45,2890571,AIV
2017-04-28,44.31,44.4,43.45,43.74,2284087,AIV
2017-05-01,43.61,43.665,43.03,43.35,1938974,AIV
2017-05-02,43.38,43.53,43.03,43.13,1522246,AIV
2017-05-03,43.23,43.23,42.6,42.83,1220428,AIV
2017-05-04,42.66,43.23,42.3,43.17,981113,AIV
2017-05-05,43.13,43.98,42.97,43.96,1195520,AIV
2017-05-08,44.02,44.04,42.99,43.09,1482330,AIV
2017-05-09,43.04,43.23,42.75,42.9,1386967,AIV
2017-05-10,42.88,43.73,42.7955,43.35,891518,AIV
2017-05-11,43.1,43.3,42.75,43.2,745910,AIV
2017-05-12,43.24,43.43,43.06,43.22,629100,AIV
2017-05-15,43.23,43.58,42.99,43.07,821500,AIV
2017-05-16,43.05,43.24,42.52,42.64,1167038,AIV
2017-05-17,42.22,43.21,42.22,42.87,1539187,AIV
2017-05-18,42.78,43.22,42.48,42.79,1357542,AIV
2017-05-19,42.82,43.155,42.55,43.04,1168544,AIV
2017-05-22,43.17,43.35,42.92,43.15,1052596,AIV
2017-05-23,43.21,43.535,43.11,43.28,751173,AIV
2017-05-24,43.32,43.53,43.13,43.27,898234,AIV
2017-05-25,43.49,43.68,42.97,43.19,515265,AIV
2017-05-26,43.18,43.53,43.03,43.18,672142,AIV
2017-05-30,43.22,43.37,42.875,42.92,2035834,AIV
2017-05-31,42.83,43.41,42.83,42.92,1400448,AIV
2017-06-01,42.83,43.06,42.45,43.05,1131977,AIV
2017-06-02,43.38,43.69,43.09,43.69,948875,AIV
2017-06-05,43.49,44.27,43.24,44.04,855744,AIV
2017-06-06,44.13,44.62,43.78,44.08,1410283,AIV
2017-06-07,44.13,44.61,43.94,44.22,1061029,AIV
2017-06-08,44.25,44.25,43.46,44.09,934562,AIV
2017-06-09,44.01,44.56,43.81,44.36,920505,AIV
2017-06-12,44.32,44.49,43.99,44.15,1016132,AIV
2017-06-13,44.11,44.35,43.94,44.32,616701,AIV
2017-06-14,44.73,44.76,44.38,44.49,462703,AIV
2017-06-15,44.24,45.0,44.24,44.44,1019888,AIV
2017-06-16,44.42,44.67,44.24,44.51,1484940,AIV
2017-06-19,44.56,44.96,44.42,44.72,746617,AIV
2017-06-20,44.81,44.89,43.89,44.43,757140,AIV
2017-06-21,44.43,44.43,43.85,43.99,1033712,AIV
2017-06-22,43.86,44.15,43.65,43.83,1494750,AIV
2017-06-23,43.87,44.22,43.7,43.78,1721783,AIV
2017-06-26,43.86,43.89,43.47,43.76,873625,AIV
2017-06-27,43.52,43.77,42.63,43.01,1792317,AIV
2017-06-28,43.05,43.18,42.6,42.66,1731842,AIV
2017-06-29,42.35,42.74,42.19,42.69,1840036,AIV
2017-06-30,42.94,43.26,42.73,42.97,1691039,AIV
2017-07-03,43.15,43.27,42.865,43.18,722913,AIV
2017-07-05,43.4,44.09,43.3,43.76,1845197,AIV
2017-07-06,43.56,43.65,42.49,42.76,2380509,AIV
2017-07-07,42.75,42.98,42.52,42.65,1667506,AIV
2017-07-10,42.75,43.0,42.53,42.59,1443105,AIV
2017-07-11,42.64,42.645,41.87,42.42,1845591,AIV
2017-07-12,42.59,43.08,42.53,42.97,1294581,AIV
2017-07-13,43.0,43.0,42.61,42.81,1060535,AIV
2017-07-14,42.91,43.34,42.91,43.26,830051,AIV
2017-07-17,43.26,43.72,43.09,43.63,1273118,AIV
2017-07-18,43.76,43.76,43.25,43.3,1010620,AIV
2017-07-19,43.29,43.73,43.2101,43.73,606048,AIV
2017-07-20,43.79,44.11,43.675,43.9,980106,AIV
2017-07-21,43.91,44.27,43.71,44.23,719177,AIV
2017-07-24,44.24,44.24,43.65,43.68,1751234,AIV
2017-07-25,43.69,43.75,43.34,43.43,759795,AIV
2017-07-26,43.48,44.05,43.32,43.88,847402,AIV
2017-07-27,43.75,44.1,43.24,44.01,1100463,AIV
2017-07-28,45.0,45.3,44.36,45.26,1281126,AIV
2017-07-31,45.21,45.58,45.08,45.55,1115937,AIV
2017-08-01,45.48,45.85,45.46,45.63,726661,AIV
2017-08-02,45.47,45.58,45.13,45.49,872501,AIV
2017-08-03,45.45,45.89,45.14,45.53,1143875,AIV
2017-08-04,45.48,45.85,45.46,45.63,726661,AIV
2017-08-07,45.63,45.76,45.35,45.6,761836,AIV
2017-08-08,45.51,46.12,45.43,46.1,2664639,AIV
2017-08-09,46.26,46.39,45.9,46.0,990097,AIV
2017-08-10,45.89,46.16,45.72,45.74,588015,AIV
2017-08-11,45.64,45.87,45.36,45.55,667667,AIV
2017-08-14,45.72,46.3,45.72,46.18,817952,AIV
2017-08-15,46.0,46.06,45.61,45.96,1217868,AIV
2017-08-16,45.79,46.16,45.3,45.42,1220749,AIV
2017-08-17,45.39,45.7,45.3,45.41,875579,AIV
2017-08-18,45.25,45.37,44.96,45.15,907367,AIV
2017-08-21,45.24,45.48,45.04,45.42,1043174,AIV
2017-08-22,45.44,45.67,45.1001,45.38,809798,AIV
2017-08-23,45.39,46.06,45.21,45.9,1117333,AIV
2017-08-24,45.95,46.16,45.75,45.84,975735,AIV
2017-08-25,45.93,46.01,45.72,45.75,545890,AIV
2017-08-28,45.77,45.85,45.08,45.51,544161,AIV
2017-08-29,45.58,45.82,44.95,44.97,562860,AIV
2017-08-30,44.89,45.39,44.76,45.39,623075,AIV
2017-08-31,45.43,45.58,45.235,45.33,779506,AIV
2017-09-01,45.35,45.65,45.21,45.22,454381,AIV
2017-09-05,45.2,45.45,44.91,45.32,1184932,AIV
2017-09-06,45.33,45.68,45.25,45.34,1135679,AIV
2017-09-07,45.44,46.0,45.25,45.84,906380,AIV
2017-09-08,45.81,46.72,45.81,46.45,1642935,AIV
2017-09-11,46.47,46.7,46.09,46.27,864310,AIV
2017-09-12,46.04,46.26,45.26,45.57,903766,AIV
2017-09-13,45.57,45.62,45.3,45.36,722765,AIV
2017-09-14,45.31,45.79,45.17,45.76,717048,AIV
2017-09-15,45.69,45.85,45.28,45.59,1424581,AIV
2017-09-18,45.59,45.77,45.315,45.7,675847,AIV
2017-09-19,45.7,45.7,45.14,45.44,973007,AIV
2017-09-20,45.5,45.65,45.03,45.22,601857,AIV
2017-09-21,45.24,45.41,44.88,44.89,591738,AIV
2017-09-22,45.05,45.18,44.68,44.75,400312,AIV
2017-09-25,44.82,44.96,44.08,44.54,1281743,AIV
2017-09-26,44.5,44.68,44.3,44.33,807647,AIV
2017-09-27,43.98,44.13,43.48,43.63,986596,AIV
2017-09-28,43.58,43.88,43.5,43.84,464571,AIV
2017-09-29,43.66,43.87,43.58,43.86,649928,AIV
2017-10-02,43.9,44.05,43.67,43.98,742897,AIV
2017-10-03,43.9,44.02,43.5,43.88,998141,AIV
2017-10-04,43.91,44.48,43.705,44.45,738040,AIV
2017-10-05,44.57,45.0,44.51,44.74,803624,AIV
2017-10-06,44.51,44.59,44.11,44.4,1012751,AIV
2017-10-09,44.47,44.8,44.32,44.75,527503,AIV
2017-10-10,44.81,45.0,44.62,44.69,983038,AIV
2017-10-11,44.69,45.11,44.66,44.97,780854,AIV
2017-10-12,45.01,45.4,44.95,45.24,787297,AIV
2017-10-13,45.51,45.54,44.63,44.66,899280,AIV
2017-10-16,44.66,44.77,44.18,44.25,753999,AIV
2017-10-17,44.17,44.38,44.05,44.24,802414,AIV
2017-10-18,44.19,44.33,43.9,44.19,505376,AIV
2017-10-19,44.23,44.25,43.95,44.13,504237,AIV
2017-10-20,44.13,44.13,43.885,44.07,516692,AIV
2017-10-23,44.11,44.18,43.85,44.11,590722,AIV
2017-10-24,44.02,44.22,43.42,43.75,1064328,AIV
2017-10-25,43.73,44.04,43.54,43.7,638532,AIV
2017-10-26,43.96,44.07,43.19,43.35,1021376,AIV
2017-10-27,43.34,44.545,43.34,44.37,1599794,AIV
2017-10-30,44.31,44.41,44.035,44.2,954984,AIV
2017-10-31,44.26,44.3526,43.72,43.98,1262267,AIV
2017-11-01,44.08,44.5,43.8,44.34,1014462,AIV
2017-11-02,44.43,44.5,43.4,43.6,981389,AIV
2017-11-03,43.31,44.6,43.31,44.22,1061655,AIV
2017-11-06,44.85,44.94,44.4,44.74,1331321,AIV
2017-11-07,44.74,45.04,44.57,44.9,862166,AIV
2017-11-08,44.84,45.45,44.84,45.36,658383,AIV
2017-11-09,45.11,45.485,45.11,45.21,694425,AIV
2017-11-10,44.94,45.41,44.87,45.13,764801,AIV
2017-11-13,45.25,45.6,45.22,45.47,1002545,AIV
2017-11-14,45.41,45.64,45.22,45.23,610288,AIV
2017-11-15,45.32,45.43,44.55,44.55,847785,AIV
2017-11-16,44.23,44.79,43.98,44.69,964801,AIV
2017-11-17,44.52,44.75,43.83,44.19,3498245,AIV
2017-11-20,44.17,44.31,44.0,44.25,754723,AIV
2017-11-21,44.38,45.12,44.38,44.92,1178022,AIV
2017-11-22,44.74,44.99,44.35,44.64,606810,AIV
2017-11-24,44.86,44.91,44.71,44.75,221812,AIV
2017-11-27,44.84,44.86,44.39,44.4,578810,AIV
2017-11-28,44.38,44.5399,43.98,44.13,676349,AIV
2017-11-29,43.97,44.47,43.7,44.29,748108,AIV
2017-11-30,44.3,44.48,43.9,44.09,940222,AIV
2017-12-01,44.23,44.48,43.83,43.99,999560,AIV
2017-12-04,44.14,44.23,43.89,43.94,989205,AIV
2017-12-05,43.97,44.09,43.28,43.39,844588,AIV
2017-12-06,43.46,43.62,43.37,43.6,656446,AIV
2017-12-07,43.64,43.94,42.95,43.85,826660,AIV
2017-12-08,43.94,44.25,43.8,44.13,750932,AIV
2017-12-11,44.11,44.27,43.87,44.26,979116,AIV
2017-12-12,43.65,44.12,43.59,43.88,1304119,AIV
2017-12-13,44.0,44.06,43.71,43.89,767485,AIV
2017-12-14,43.87,43.95,43.68,43.85,433519,AIV
2017-12-15,43.95,44.04,43.73,43.84,2357501,AIV
2017-12-18,44.21,44.41,44.03,44.22,937159,AIV
2017-12-19,44.14,44.325,43.04,43.24,885276,AIV
2017-12-20,43.26,43.37,43.125,43.26,1372629,AIV
2017-12-21,43.28,43.37,42.9,43.15,1580532,AIV
2017-12-22,43.2,43.53,43.07,43.19,1302122,AIV
2017-12-26,43.25,43.43,43.14,43.33,457304,AIV
2017-12-27,43.53,43.57,43.28,43.36,622725,AIV
2017-12-28,43.49,43.62,43.19,43.59,622735,AIV
2017-12-29,43.65,43.92,43.5,43.71,456536,AIV
2018-01-02,43.79,43.82,43.2,43.45,669670,AIV
2018-01-03,43.47,43.6,43.1,43.51,696601,AIV
2018-01-04,43.34,43.42,42.68,42.82,759696,AIV
2018-01-05,42.71,42.85,42.25,42.56,999356,AIV
2018-01-08,42.61,42.91,42.49,42.89,821972,AIV
2018-01-09,42.78,42.9,41.96,41.98,1002927,AIV
2018-01-10,41.76,41.95,41.16,41.46,942155,AIV
2018-01-11,41.49,41.67,40.87,40.95,1040732,AIV
2018-01-12,40.84,41.03,40.38,40.62,862134,AIV
2018-01-16,40.76,41.44,40.69,40.71,794762,AIV
2018-01-17,40.94,41.28,40.68,40.96,1210225,AIV
2018-01-18,40.7,40.95,40.39,40.58,1301549,AIV
2018-01-19,40.65,40.71,40.36,40.6,959957,AIV
2018-01-22,41.0,41.43,40.81,41.39,1158416,AIV
2018-01-23,41.58,42.35,41.495,42.34,1052133,AIV
2018-01-24,42.3,42.52,41.99,42.09,817998,AIV
2018-01-25,42.03,42.33,41.8412,42.27,788417,AIV
2018-01-26,42.38,42.48,41.79,42.1,998918,AIV
2018-01-29,41.9,41.94,41.37,41.45,1301620,AIV
2018-01-30,41.0,41.48,40.93,40.95,1081624,AIV
2018-01-31,40.95,41.88,40.9,41.84,1100604,AIV
2018-02-01,41.91,42.14,40.78,40.8,1483949,AIV
2018-02-02,40.43,40.92,39.5521,40.55,1829187,AIV
2018-02-05,40.41,40.91,39.66,39.67,1860221,AIV
2018-02-06,39.3,39.8899,38.85,39.62,2300025,AIV
2018-02-07,39.56,40.28,39.21,39.21,1042133,AIV
2013-02-08,38.55,38.74,38.09,38.56,651874,AIZ
2013-02-11,38.5,38.79,38.36,38.48,452892,AIZ
2013-02-12,39.15,41.35,39.05,41.05,2462236,AIZ
2013-02-13,41.06,41.39,40.83,41.39,1101830,AIZ
2013-02-14,41.15,42.18,41.06,42.01,1435436,AIZ
2013-02-15,41.92,42.13,41.57,41.84,1198038,AIZ
2013-02-19,41.81,42.38,41.67,42.21,1372301,AIZ
2013-02-20,42.03,42.05,41.26,41.29,1058179,AIZ
2013-02-21,41.19,41.19,40.72,41.01,1011224,AIZ
2013-02-22,41.17,41.79,41.17,41.64,844821,AIZ
2013-02-25,41.83,41.83,40.47,40.47,851874,AIZ
2013-02-26,40.68,41.01,40.17,40.65,897490,AIZ
2013-02-27,40.63,41.13,40.24,41.04,867138,AIZ
2013-02-28,40.97,42.27,40.78,41.99,1367919,AIZ
2013-03-01,41.74,41.9,41.32,41.82,893629,AIZ
2013-03-04,41.63,41.93,41.29,41.92,759899,AIZ
2013-03-05,42.13,42.76,42.0,42.6,985890,AIZ
2013-03-06,42.85,43.11,42.125,42.34,1126853,AIZ
2013-03-07,42.37,42.62,42.16,42.58,602633,AIZ
2013-03-08,42.78,42.94,42.595,42.84,437020,AIZ
2013-03-11,42.71,43.65,42.71,43.57,558941,AIZ
2013-03-12,43.62,43.9,43.41,43.82,652740,AIZ
2013-03-13,43.83,44.04,43.68,43.72,837634,AIZ
2013-03-14,43.79,44.47,43.7248,44.21,440947,AIZ
2013-03-15,44.08,44.45,43.94,44.04,1121987,AIZ
2013-03-18,43.55,44.33,43.55,43.97,597307,AIZ
2013-03-19,44.07,44.52,43.92,44.38,608853,AIZ
2013-03-20,44.66,44.79,44.34,44.54,498474,AIZ
2013-03-21,44.37,44.685,43.07,43.85,1575660,AIZ
2013-03-22,44.09,44.2,43.58,44.02,1342055,AIZ
2013-03-25,44.3,44.4,43.95,44.0,1121221,AIZ
2013-03-26,42.9,44.52,42.9,44.06,2193614,AIZ
2013-03-27,43.86,44.54,43.72,44.4,1013384,AIZ
2013-03-28,44.37,45.05,44.23,45.01,792351,AIZ
2013-04-01,45.01,45.11,44.79,44.98,506175,AIZ
2013-04-02,45.24,45.46,45.02,45.3,662329,AIZ
2013-04-03,45.39,45.57,45.0,45.01,875163,AIZ
2013-04-04,45.14,45.46,45.01,45.37,973946,AIZ
2013-04-05,44.8,45.09,44.74,45.01,675798,AIZ
2013-04-08,45.09,45.78,45.01,45.77,584853,AIZ
2013-04-09,45.77,45.94,45.435,45.64,734626,AIZ
2013-04-10,46.59,47.23,46.49,47.16,1188380,AIZ
2013-04-11,47.34,47.86,47.06,47.5,1080687,AIZ
2013-04-12,47.31,47.6,47.31,47.49,369077,AIZ
2013-04-15,47.24,47.57,46.53,46.53,689086,AIZ
2013-04-16,46.87,47.56,46.81,47.51,660514,AIZ
2013-04-17,47.16,47.41,46.67,46.72,904554,AIZ
2013-04-18,46.86,46.96,45.96,46.11,1090991,AIZ
2013-04-19,46.47,46.73,46.27,46.66,853360,AIZ
2013-04-22,46.61,46.975,45.93,46.81,509794,AIZ
2013-04-23,47.03,47.52,46.91,47.28,643217,AIZ
2013-04-24,47.43,47.75,47.3,47.69,938299,AIZ
2013-04-25,45.03,46.71,45.03,46.6,985373,AIZ
2013-04-26,46.49,46.852,46.44,46.52,539169,AIZ
2013-04-29,46.73,47.25,46.72,47.15,841733,AIZ
2013-04-30,47.13,47.58,47.13,47.54,644588,AIZ
2013-05-01,47.69,47.91,47.34,47.34,574833,AIZ
2013-05-02,47.58,47.88,47.23,47.81,542064,AIZ
2013-05-03,48.23,48.5,47.34,47.45,908516,AIZ
2013-05-06,47.54,48.1,47.54,47.92,676969,AIZ
2013-05-07,48.05,48.16,47.86,48.06,1012441,AIZ
2013-05-08,48.12,48.305,47.845,47.87,1107453,AIZ
2013-05-09,47.93,48.05,47.38,47.52,688308,AIZ
2013-05-10,47.62,47.71,47.29,47.38,625964,AIZ
2013-05-13,47.39,48.03,47.39,47.95,792166,AIZ
2013-05-14,48.06,48.69,47.94,48.64,415009,AIZ
2013-05-15,48.58,49.59,48.52,49.57,664166,AIZ
2013-05-16,49.48,49.696,49.21,49.3,407615,AIZ
2013-05-17,49.39,49.94,49.39,49.84,412690,AIZ
2013-05-20,49.44,50.31,49.44,50.29,578689,AIZ
2013-05-21,50.21,50.8,50.11,50.6,614997,AIZ
2013-05-22,50.61,51.19,49.86,49.94,713480,AIZ
2013-05-23,49.25,50.25,49.1341,50.05,578268,AIZ
2013-05-24,49.72,49.885,49.485,49.71,569761,AIZ
2013-05-28,50.33,51.03,49.93,49.97,720576,AIZ
2013-05-29,49.63,49.98,49.41,49.64,868709,AIZ
2013-05-30,49.75,50.8,49.73,50.58,410245,AIZ
2013-05-31,50.26,50.78,49.74,49.74,679839,AIZ
2013-06-03,49.84,50.255,49.02,49.58,538598,AIZ
2013-06-04,49.54,49.67,48.56,48.98,617587,AIZ
2013-06-05,48.85,49.055,48.44,48.62,494650,AIZ
2013-06-06,48.69,49.42,48.414,49.42,558030,AIZ
2013-06-07,49.74,50.04,49.35,49.97,481249,AIZ
2013-06-10,50.03,50.79,50.03,50.7,446955,AIZ
2013-06-11,50.21,50.59,49.94,50.05,299199,AIZ
2013-06-12,50.39,50.7,50.02,50.08,357002,AIZ
2013-06-13,50.08,51.05,49.92,50.86,436185,AIZ
2013-06-14,50.86,51.1,50.38,50.56,522890,AIZ
2013-06-17,50.82,51.49,50.71,51.35,326042,AIZ
2013-06-18,51.42,51.91,51.19,51.82,421133,AIZ
2013-06-19,51.87,51.92,51.02,51.03,376059,AIZ
2013-06-20,50.61,51.12,50.08,50.22,525423,AIZ
2013-06-21,50.68,50.96,49.64,50.24,903146,AIZ
2013-06-24,49.76,49.92,49.03,49.4,600287,AIZ
2013-06-25,49.88,50.12,49.44,49.82,477162,AIZ
2013-06-26,50.2,50.6,50.03,50.26,612531,AIZ
2013-06-27,50.56,51.094,50.51,50.91,521205,AIZ
2013-06-28,50.85,51.42,50.49,50.91,746682,AIZ
2013-07-01,51.17,51.6,50.965,51.51,832053,AIZ
2013-07-02,51.47,51.65,51.2,51.31,453506,AIZ
2013-07-03,50.28,50.86,50.2,50.43,309894,AIZ
2013-07-05,50.88,51.159,50.71,50.95,473184,AIZ
2013-07-08,51.29,51.97,51.29,51.78,596862,AIZ
2013-07-09,52.21,52.75,52.18,52.41,460588,AIZ
2013-07-10,52.24,52.51,51.95,52.3,457219,AIZ
2013-07-11,52.99,52.99,52.235,52.51,511392,AIZ
2013-07-12,52.51,53.09,52.26,53.09,303272,AIZ
2013-07-15,53.28,53.4025,52.53,53.19,460435,AIZ
2013-07-16,53.16,53.57,52.98,53.27,348786,AIZ
2013-07-17,53.52,53.72,53.16,53.4,334049,AIZ
2013-07-18,53.48,53.71,53.29,53.52,379163,AIZ
2013-07-19,53.34,53.48,52.835,53.18,438797,AIZ
2013-07-22,53.17,53.6,52.84,53.52,389219,AIZ
2013-07-23,53.69,53.69,53.1,53.12,299642,AIZ
2013-07-24,53.24,53.42,52.46,52.94,601422,AIZ
2013-07-25,52.58,53.03,51.5,52.7,588076,AIZ
2013-07-26,52.43,53.1,52.12,53.09,324154,AIZ
2013-07-29,53.12,53.44,52.68,53.34,476950,AIZ
2013-07-30,53.56,53.87,52.71,53.19,408794,AIZ
2013-07-31,53.24,54.43,52.67,54.16,691480,AIZ
2013-08-01,54.55,55.19,54.5,54.66,499091,AIZ
2013-08-02,54.7,55.0,54.485,54.83,435433,AIZ
2013-08-05,54.73,55.08,54.38,54.51,980319,AIZ
2013-08-06,54.51,54.73,53.94,54.5,398440,AIZ
2013-08-07,54.4,55.02,53.9,54.83,818653,AIZ
2013-08-08,54.95,55.43,54.5,54.82,1599350,AIZ
2013-08-09,54.83,55.29,54.64,55.2,534680,AIZ
2013-08-12,55.03,55.91,54.68,55.69,749608,AIZ
2013-08-13,55.75,55.98,55.28,55.76,804099,AIZ
2013-08-14,55.7,56.12,55.43,55.58,409577,AIZ
2013-08-15,55.15,55.35,54.7,54.73,514850,AIZ
2013-08-16,54.68,55.45,54.55,55.23,347961,AIZ
2013-08-19,55.16,55.28,54.43,54.43,319275,AIZ
2013-08-20,54.6,55.27,54.2,55.09,521069,AIZ
2013-08-21,55.04,55.44,54.76,54.85,369617,AIZ
2013-08-22,54.78,55.82,54.775,55.58,345039,AIZ
2013-08-23,55.66,56.07,55.3001,56.03,492191,AIZ
2013-08-26,56.03,56.12,55.36,55.55,407619,AIZ
2013-08-27,54.87,55.16,53.77,53.82,531811,AIZ
2013-08-28,53.78,53.91,53.37,53.42,740840,AIZ
2013-08-29,53.37,53.87,53.25,53.6,445180,AIZ
2013-08-30,53.73,53.82,52.94,53.04,470850,AIZ
2013-09-03,53.73,54.26,53.42,53.86,434931,AIZ
2013-09-04,53.78,54.77,53.78,54.46,373837,AIZ
2013-09-05,54.37,54.495,53.99,54.1,375908,AIZ
2013-09-06,54.15,54.34,53.05,53.72,336309,AIZ
2013-09-09,53.4,54.55,53.4,54.48,441059,AIZ
2013-09-10,54.87,55.81,54.76,55.8,606204,AIZ
2013-09-11,55.8,55.83,55.16,55.83,505987,AIZ
2013-09-12,55.87,55.87,55.0,55.1,348951,AIZ
2013-09-13,55.3,55.52,54.86,55.21,395168,AIZ
2013-09-16,55.94,56.21,55.6,56.01,358607,AIZ
2013-09-17,56.02,56.42,56.02,56.15,844250,AIZ
2013-09-18,56.17,56.21,55.715,55.81,673642,AIZ
2013-09-19,56.25,56.39,54.89,55.0,871178,AIZ
2013-09-20,54.94,54.94,53.67,53.81,1487839,AIZ
2013-09-23,53.81,53.99,53.45,53.99,848964,AIZ
2013-09-24,54.0,55.11,53.87,54.59,590232,AIZ
2013-09-25,54.74,54.94,54.56,54.78,504716,AIZ
2013-09-26,54.94,55.25,54.62,54.95,399590,AIZ
2013-09-27,54.72,54.8,54.1,54.3,463665,AIZ
2013-09-30,53.81,54.27,53.525,54.1,490477,AIZ
2013-10-01,54.19,54.36,53.77,54.36,479671,AIZ
2013-10-02,54.12,54.32,53.81,54.19,436816,AIZ
2013-10-03,54.22,54.45,53.77,54.16,495110,AIZ
2013-10-04,54.3,55.26,54.23,55.25,496170,AIZ
2013-10-07,54.85,55.66,54.58,55.09,716624,AIZ
2013-10-08,55.27,55.438,54.62,55.14,751693,AIZ
2013-10-09,55.41,56.05,55.19,55.78,670354,AIZ
2013-10-10,56.2,57.29,56.2,57.27,376708,AIZ
2013-10-11,57.96,58.005,57.46,57.69,797113,AIZ
2013-10-14,57.49,58.05,57.38,57.89,489479,AIZ
2013-10-15,57.8,58.05,57.28,57.4,366361,AIZ
2013-10-16,57.81,58.75,57.74,58.62,498304,AIZ
2013-10-17,58.41,59.22,58.41,59.14,694030,AIZ
2013-10-18,59.47,59.62,58.48,59.33,587093,AIZ
2013-10-21,59.39,59.6,59.051,59.5,440486,AIZ
2013-10-22,59.75,60.26,59.24,59.24,845585,AIZ
2013-10-23,59.15,59.33,58.31,58.53,861109,AIZ
2013-10-24,58.4,58.52,56.77,57.08,675681,AIZ
2013-10-25,57.02,57.81,56.87,57.75,486815,AIZ
2013-10-28,57.77,58.19,57.66,57.95,683196,AIZ
2013-10-29,58.15,58.47,57.9901,58.47,631222,AIZ
2013-10-30,58.34,58.75,57.77,58.18,440141,AIZ
2013-10-31,58.27,58.99,58.07,58.48,592163,AIZ
2013-11-01,58.74,59.21,58.48,58.6,572276,AIZ
2013-11-04,58.79,59.47,58.27,59.4,442858,AIZ
2013-11-05,59.18,59.25,58.67,58.7,537643,AIZ
2013-11-06,59.01,59.59,58.89,59.58,368001,AIZ
2013-11-07,59.59,59.8,58.5,58.54,619516,AIZ
2013-11-08,58.63,59.87,58.53,59.84,428107,AIZ
2013-11-11,59.89,60.26,59.42,60.26,324057,AIZ
2013-11-12,59.94,60.19,59.43,59.72,328621,AIZ
2013-11-13,59.64,61.0,59.44,61.0,517322,AIZ
2013-11-14,61.23,61.615,60.73,61.59,384377,AIZ
2013-11-15,61.46,61.745,60.65,61.35,443048,AIZ
2013-11-18,63.86,63.86,61.6,61.8,803658,AIZ
2013-11-19,61.93,61.98,61.54,61.76,424004,AIZ
2013-11-20,61.74,62.38,61.1248,61.8,343044,AIZ
2013-11-21,61.83,63.03,60.46,62.84,424852,AIZ
2013-11-22,62.94,64.14,62.8101,64.04,687461,AIZ
2013-11-25,64.14,64.45,63.66,63.9,293018,AIZ
2013-11-26,63.95,65.07,63.95,64.66,792179,AIZ
2013-11-27,64.69,64.81,64.09,64.78,525768,AIZ
2013-11-29,64.95,65.38,64.4529,64.94,277767,AIZ
2013-12-02,64.96,66.24,64.94,65.71,694184,AIZ
2013-12-03,65.31,65.532,63.98,64.75,858793,AIZ
2013-12-04,64.51,65.55,63.66,64.42,898060,AIZ
2013-12-05,64.29,64.29,63.08,63.78,958288,AIZ
2013-12-06,64.55,65.43,64.49,65.33,968668,AIZ
2013-12-09,65.05,65.72,64.91,65.21,648134,AIZ
2013-12-10,64.98,65.704,64.915,65.21,618942,AIZ
2013-12-11,65.31,65.56,64.26,64.45,1018039,AIZ
2013-12-12,64.41,64.75,64.15,64.37,556936,AIZ
2013-12-13,64.57,64.57,63.68,64.25,374100,AIZ
2013-12-16,64.69,65.03,64.28,64.8,508109,AIZ
2013-12-17,64.67,64.96,64.18,64.51,537555,AIZ
2013-12-18,64.85,65.46,63.6,65.35,799504,AIZ
2013-12-19,65.29,65.62,64.83,65.17,494277,AIZ
2013-12-20,65.52,66.24,65.13,65.74,1315895,AIZ
2013-12-23,66.13,66.37,65.5,65.94,576133,AIZ
2013-12-24,66.11,66.47,65.82,66.25,179742,AIZ
2013-12-26,66.5,66.73,66.02,66.29,229998,AIZ
2013-12-27,66.51,66.69,65.774,66.08,223801,AIZ
2013-12-30,66.1,66.44,65.815,66.23,252228,AIZ
2013-12-31,66.36,66.69,66.2,66.37,275754,AIZ
2014-01-02,66.04,66.19,65.15,65.32,375524,AIZ
2014-01-03,65.5,66.03,65.21,65.72,567774,AIZ
2014-01-06,66.18,66.54,65.881,66.18,660057,AIZ
2014-01-07,66.23,67.35,66.13,66.82,486380,AIZ
2014-01-08,66.81,68.95,66.71,67.58,1795559,AIZ
2014-01-09,67.95,68.71,67.88,68.38,831726,AIZ
2014-01-10,68.51,68.64,67.59,67.74,611253,AIZ
2014-01-13,67.81,68.26,66.55,66.63,581011,AIZ
2014-01-14,66.81,67.41,66.69,67.31,362274,AIZ
2014-01-15,67.49,68.04,67.34,67.88,584751,AIZ
2014-01-16,67.82,67.894,67.13,67.51,380868,AIZ
2014-01-17,67.6,67.83,67.31,67.65,361734,AIZ
2014-01-21,67.85,68.38,67.06,67.52,411825,AIZ
2014-01-22,67.57,67.94,67.31,67.37,599326,AIZ
2014-01-23,66.89,67.24,65.96,66.08,533625,AIZ
2014-01-24,65.46,65.66,64.12,64.14,572728,AIZ
2014-01-27,64.29,65.22,64.05,64.68,768172,AIZ
2014-01-28,64.87,65.79,64.87,65.53,654444,AIZ
2014-01-29,64.9,65.11,64.21,64.35,710261,AIZ
2014-01-30,64.79,65.69,64.57,65.66,420734,AIZ
2014-01-31,64.55,66.01,64.55,65.35,970722,AIZ
2014-02-03,65.43,65.93,63.93,64.0,1280297,AIZ
2014-02-04,64.29,64.862,64.05,64.47,605777,AIZ
2014-02-05,64.29,65.05,63.99,64.95,605367,AIZ
2014-02-06,62.92,64.06,59.165,64.0,2125405,AIZ
2014-02-07,64.18,65.35,63.97,64.37,949944,AIZ
2014-02-10,64.31,64.56,63.57,64.32,613028,AIZ
2014-02-11,64.27,64.44,63.457,64.07,747951,AIZ
2014-02-12,64.25,64.27,63.31,63.6,709640,AIZ
2014-02-13,63.23,63.9,62.54,63.89,633810,AIZ
2014-02-14,63.59,64.16,63.47,64.05,454572,AIZ
2014-02-18,64.17,64.97,63.9,64.54,680667,AIZ
2014-02-19,64.45,65.365,63.79,63.8,443411,AIZ
2014-02-20,63.6,63.94,62.93,63.86,422840,AIZ
2014-02-21,64.01,64.19,63.55,63.64,639729,AIZ
2014-02-24,63.69,64.53,63.61,64.1,785204,AIZ
2014-02-25,64.13,64.13,63.55,63.67,567223,AIZ
2014-02-26,63.78,64.19,63.33,63.62,547238,AIZ
2014-02-27,63.71,65.03,63.71,64.91,1118712,AIZ
2014-02-28,64.79,65.81,64.79,65.63,658120,AIZ
2014-03-03,64.9,65.58,64.79,65.14,573201,AIZ
2014-03-04,65.9,66.26,65.56,66.26,577771,AIZ
2014-03-05,66.23,66.66,65.89,66.47,491901,AIZ
2014-03-06,66.56,67.27,66.47,67.11,641543,AIZ
2014-03-07,67.3,68.29,67.3,67.94,749378,AIZ
2014-03-10,67.69,69.12,67.55,68.7,946231,AIZ
2014-03-11,68.61,69.26,66.56,66.94,1002550,AIZ
2014-03-12,66.34,66.34,65.66,65.9,877548,AIZ
2014-03-13,66.06,66.25,64.78,65.01,592742,AIZ
2014-03-14,64.96,65.78,64.96,65.37,614032,AIZ
2014-03-17,65.59,66.31,65.56,65.71,495068,AIZ
2014-03-18,65.81,66.38,65.71,66.26,350437,AIZ
2014-03-19,66.37,66.4,64.91,65.23,707235,AIZ
2014-03-20,65.1,66.04,64.94,65.73,357812,AIZ
2014-03-21,66.24,66.5,65.69,65.81,725030,AIZ
2014-03-24,65.81,66.52,65.58,65.77,424064,AIZ
2014-03-25,65.98,66.204,65.36,65.46,469660,AIZ
2014-03-26,65.82,66.225,65.11,65.11,332317,AIZ
2014-03-27,65.03,65.24,63.46,63.68,764167,AIZ
2014-03-28,64.03,64.24,63.6,63.82,354661,AIZ
2014-03-31,64.09,65.08,64.09,64.96,433811,AIZ
2014-04-01,65.32,65.83,65.18,65.8,495995,AIZ
2014-04-02,65.75,65.98,65.48,65.91,621629,AIZ
2014-04-03,66.18,66.845,65.96,66.42,500866,AIZ
2014-04-04,66.67,66.83,65.58,65.61,335414,AIZ
2014-04-07,65.52,65.76,64.44,64.76,668087,AIZ
2014-04-08,64.69,65.27,64.474,64.74,754885,AIZ
2014-04-09,65.02,65.17,64.36,64.82,490318,AIZ
2014-04-10,64.92,65.44,63.77,63.77,530783,AIZ
2014-04-11,63.28,63.77,62.97,63.22,433457,AIZ
2014-04-14,63.7,64.06,63.21,63.54,523044,AIZ
2014-04-15,63.66,63.81,62.5425,63.77,658959,AIZ
2014-04-16,64.25,65.14,64.2,64.96,529003,AIZ
2014-04-17,65.01,66.23,65.01,65.95,409750,AIZ
2014-04-21,65.82,66.21,65.632,65.91,351330,AIZ
2014-04-22,66.02,66.79,65.74,66.39,392585,AIZ
2014-04-23,66.34,66.905,66.34,66.63,439488,AIZ
2014-04-24,64.87,67.91,64.87,67.17,1010555,AIZ
2014-04-25,67.16,67.315,66.34,66.71,438829,AIZ
2014-04-28,66.94,66.99,65.47,66.02,975882,AIZ
2014-04-29,66.02,66.99,65.97,66.7,542360,AIZ
2014-04-30,66.74,67.67,66.39,67.41,591149,AIZ
2014-05-01,67.39,68.33,67.095,67.63,426121,AIZ
2014-05-02,67.57,68.3,67.51,68.02,387697,AIZ
2014-05-05,67.53,68.11,67.29,67.75,325328,AIZ
2014-05-06,67.65,67.83,66.65,66.66,573142,AIZ
2014-05-07,66.82,67.14,66.1,66.32,703166,AIZ
2014-05-08,66.36,67.09,65.95,66.9,473900,AIZ
2014-05-09,66.89,67.81,66.54,67.64,711720,AIZ
2014-05-12,67.82,68.46,67.744,68.23,393997,AIZ
2014-05-13,68.25,68.63,68.01,68.45,321671,AIZ
2014-05-14,68.3,68.59,67.43,67.65,406874,AIZ
2014-05-15,67.33,67.54,65.94,66.99,443976,AIZ
2014-05-16,65.59,66.67,65.43,66.53,524984,AIZ
2014-05-19,66.36,66.92,66.14,66.51,375476,AIZ
2014-05-20,66.45,66.88,66.17,66.31,564051,AIZ
2014-05-21,66.47,66.96,66.23,66.56,291493,AIZ
2014-05-22,66.25,66.92,66.18,66.54,406402,AIZ
2014-05-23,66.54,66.835,66.3975,66.57,324732,AIZ
2014-05-27,66.8,67.68,66.57,67.67,489807,AIZ
2014-05-28,67.75,68.0,67.16,67.39,391538,AIZ
2014-05-29,67.41,67.82,67.225,67.75,285610,AIZ
2014-05-30,67.69,68.15,67.69,67.81,397130,AIZ
2014-06-02,67.97,68.37,67.51,68.32,374789,AIZ
2014-06-03,68.0,68.46,67.795,68.41,490113,AIZ
2014-06-04,68.46,69.59,68.23,69.21,412414,AIZ
2014-06-05,69.42,69.57,68.75,69.39,764790,AIZ
2014-06-06,69.48,69.71,69.18,69.27,660119,AIZ
2014-06-09,69.09,69.35,68.67,68.83,1048681,AIZ
2014-06-10,68.65,68.97,68.42,68.57,754977,AIZ
2014-06-11,68.45,68.624,68.14,68.17,448006,AIZ
2014-06-12,68.2,68.26,67.51,67.63,652120,AIZ
2014-06-13,67.73,68.03,67.18,67.53,909358,AIZ
2014-06-16,67.33,67.45,66.88,66.92,605179,AIZ
2014-06-17,66.91,67.81,66.8,67.45,680705,AIZ
2014-06-18,67.45,67.84,66.87,67.71,520411,AIZ
2014-06-19,67.78,67.98,67.12,67.98,517791,AIZ
2014-06-20,68.02,68.28,67.69,68.12,541133,AIZ
2014-06-23,68.14,68.36,67.66,67.91,383845,AIZ
2014-06-24,67.68,68.51,67.33,67.35,340317,AIZ
2014-06-25,66.84,67.08,65.9,66.29,874307,AIZ
2014-06-26,66.33,66.33,65.69,66.17,462156,AIZ
2014-06-27,65.73,66.14,65.17,65.59,807012,AIZ
2014-06-30,65.65,66.13,65.26,65.55,575300,AIZ
2014-07-01,65.98,66.84,65.79,66.28,550107,AIZ
2014-07-02,66.2,66.41,65.28,65.45,644841,AIZ
2014-07-03,65.93,66.36,65.27,66.11,995225,AIZ
2014-07-07,66.09,66.63,65.9,66.25,840529,AIZ
2014-07-08,66.06,66.19,65.52,66.0,826371,AIZ
2014-07-09,66.22,66.33,65.08,65.47,926312,AIZ
2014-07-10,64.42,65.97,64.42,65.76,682783,AIZ
2014-07-11,65.54,66.19,65.16,66.04,567223,AIZ
2014-07-14,66.39,66.75,66.11,66.17,368389,AIZ
2014-07-15,66.29,66.6599,66.03,66.34,341497,AIZ
2014-07-16,66.42,66.64,65.85,66.1,398914,AIZ
2014-07-17,65.6,65.833,64.69,64.84,505866,AIZ
2014-07-18,65.08,65.75,64.94,65.69,347118,AIZ
2014-07-21,65.33,65.76,65.2,65.6,334067,AIZ
2014-07-22,65.69,65.94,65.48,65.77,483151,AIZ
2014-07-23,65.7,66.0,65.4975,65.83,382567,AIZ
2014-07-24,66.64,66.99,64.89,65.79,689796,AIZ
2014-07-25,65.54,66.17,65.44,65.91,524566,AIZ
2014-07-28,65.81,66.51,65.69,66.39,510444,AIZ
2014-07-29,66.38,66.45,65.19,65.2,566593,AIZ
2014-07-30,65.24,65.51,64.33,64.67,376415,AIZ
2014-07-31,64.48,64.58,63.2675,63.36,593657,AIZ
2014-08-01,63.69,63.97,63.2,63.73,519652,AIZ
2014-08-04,63.69,63.97,63.2,63.73,519652,AIZ
2014-08-05,63.77,64.03,63.24,63.44,664884,AIZ
2014-08-06,63.2,64.07,63.14,63.78,337858,AIZ
2014-08-07,64.01,64.37,63.23,63.49,461454,AIZ
2014-08-08,63.43,64.23,63.17,64.19,404299,AIZ
2014-08-11,64.23,64.76,63.78,63.84,381249,AIZ
2014-08-12,63.75,64.31,63.7,64.03,317796,AIZ
2014-08-13,64.22,64.82,64.03,64.73,286273,AIZ
2014-08-14,64.73,65.22,64.71,65.2,356668,AIZ
2014-08-15,65.27,65.495,64.49,64.91,340052,AIZ
2014-08-18,65.28,66.2,65.06,66.18,561038,AIZ
2014-08-19,66.2,66.38,65.79,65.83,391956,AIZ
2014-08-20,65.66,65.9,65.47,65.67,324389,AIZ
2014-08-21,65.45,65.86,65.17,65.78,299123,AIZ
2014-08-22,65.69,65.7,64.95,64.99,613417,AIZ
2014-08-25,65.46,66.24,65.255,65.99,315717,AIZ
2014-08-26,66.04,66.54,66.01,66.43,225481,AIZ
2014-08-27,66.36,66.66,66.24,66.53,270726,AIZ
2014-08-28,66.21,66.73,65.96,66.58,236779,AIZ
2014-08-29,66.74,66.98,66.49,66.75,351152,AIZ
2014-09-02,66.78,67.28,66.58,66.84,322788,AIZ
2014-09-03,67.2,67.23,66.353,66.41,442972,AIZ
2014-09-04,66.45,66.86,66.2,66.42,607039,AIZ
2014-09-05,66.43,67.07,66.05,66.66,525294,AIZ
2014-09-08,66.79,67.0,66.24,66.66,321032,AIZ
2014-09-09,66.5,66.5,65.51,65.66,528332,AIZ
2014-09-10,65.65,66.0,65.08,65.42,418223,AIZ
2014-09-11,65.13,65.38,64.72,64.77,372029,AIZ
2014-09-12,64.73,65.26,64.37,64.68,741557,AIZ
2014-09-15,64.77,65.57,64.32,65.18,622851,AIZ
2014-09-16,65.24,65.66,65.19,65.42,276610,AIZ
2014-09-17,65.42,65.7,65.04,65.3,473471,AIZ
2014-09-18,65.52,65.8,65.29,65.77,374589,AIZ
2014-09-19,66.01,66.49,65.82,66.32,725454,AIZ
2014-09-22,66.13,66.21,65.56,65.72,311739,AIZ
2014-09-23,65.44,65.7,64.86,64.86,317934,AIZ
2014-09-24,64.85,65.66,64.77,65.47,293320,AIZ
2014-09-25,65.29,65.55,64.66,64.82,541374,AIZ
2014-09-26,64.81,65.52,64.64,65.3,339008,AIZ
2014-09-29,65.14,65.25,64.325,64.63,422915,AIZ
2014-09-30,64.57,64.87,64.0369,64.3,427597,AIZ
2014-10-01,64.11,64.24,63.02,63.03,554749,AIZ
2014-10-02,63.0,63.54,62.29,63.45,660382,AIZ
2014-10-03,63.93,64.45,63.67,64.32,681479,AIZ
2014-10-06,64.54,64.62,63.5,63.74,453807,AIZ
2014-10-07,63.33,63.5215,62.66,62.69,456833,AIZ
2014-10-08,62.8,63.78,62.51,63.7,723223,AIZ
2014-10-09,63.58,63.74,62.01,62.05,861609,AIZ
2014-10-10,61.98,62.68,61.4,61.41,626571,AIZ
2014-10-13,61.19,61.825,60.77,60.81,507043,AIZ
2014-10-14,61.06,62.218,60.834,61.69,517301,AIZ
2014-10-15,60.99,61.55,60.34,61.09,1043418,AIZ
2014-10-16,60.2,61.91,60.16,61.66,606281,AIZ
2014-10-17,62.05,62.79,61.9,62.32,571828,AIZ
2014-10-20,62.33,62.87,62.06,62.77,413400,AIZ
2014-10-21,63.06,64.47,62.93,64.37,349588,AIZ
2014-10-22,64.44,64.9899,64.07,64.11,327913,AIZ
2014-10-23,64.86,65.02,64.4,64.54,382367,AIZ
2014-10-24,64.47,65.6,64.47,65.59,370569,AIZ
2014-10-27,65.39,66.6,65.1,66.5,448677,AIZ
2014-10-28,66.6,67.09,66.23,66.74,662496,AIZ
2014-10-29,66.93,67.44,66.55,67.23,503478,AIZ
2014-10-30,67.15,67.82,66.15,67.7,539754,AIZ
2014-10-31,68.32,68.43,67.84,68.22,626463,AIZ
2014-11-03,68.43,69.26,68.39,68.63,618596,AIZ
2014-11-04,68.61,68.98,68.28,68.67,387812,AIZ
2014-11-05,68.84,69.13,68.45,68.59,441584,AIZ
2014-11-06,68.46,68.48,67.51,68.42,480939,AIZ
2014-11-07,68.28,68.56,67.81,67.97,430737,AIZ
2014-11-10,68.11,68.22,67.62,68.0,390951,AIZ
2014-11-11,68.05,68.18,67.68,67.81,258651,AIZ
2014-11-12,67.5,68.44,67.5,68.14,543059,AIZ
2014-11-13,68.16,68.24,67.54,67.84,528961,AIZ
2014-11-14,67.67,68.02,67.3,67.59,679298,AIZ
2014-11-17,67.59,68.18,67.36,67.94,624016,AIZ
2014-11-18,68.0,68.275,67.83,67.99,515240,AIZ
2014-11-19,67.93,68.0,67.62,67.7,434732,AIZ
2014-11-20,67.42,68.25,67.42,67.97,737627,AIZ
2014-11-21,68.65,68.73,68.08,68.69,2001837,AIZ
2014-11-24,68.67,68.79,68.17,68.35,686814,AIZ
2014-11-25,68.17,68.38,67.69,67.94,569911,AIZ
2014-11-26,67.7,67.865,67.38,67.59,451627,AIZ
2014-11-28,67.53,68.0,67.16,67.59,179565,AIZ
2014-12-01,67.16,67.66,66.95,67.35,585701,AIZ
2014-12-02,67.43,67.98,67.29,67.84,513653,AIZ
2014-12-03,67.94,69.78,67.724,68.64,1266478,AIZ
2014-12-04,68.45,69.25,68.45,69.0,706221,AIZ
2014-12-05,69.09,69.62,68.66,68.79,628974,AIZ
2014-12-08,68.78,69.47,68.592,69.07,624051,AIZ
2014-12-09,68.34,68.68,67.94,68.4,415931,AIZ
2014-12-10,68.32,68.52,67.38,67.4,480362,AIZ
2014-12-11,67.55,68.5,67.53,67.99,412609,AIZ
2014-12-12,67.34,67.88,66.17,66.19,392585,AIZ
2014-12-15,66.36,66.63,65.11,65.4,738162,AIZ
2014-12-16,65.21,66.5,64.88,65.07,550301,AIZ
2014-12-17,65.36,66.42,65.33,66.19,615652,AIZ
2014-12-18,67.19,67.71,66.53,67.71,486861,AIZ
2014-12-19,68.03,68.8,67.75,68.65,684083,AIZ
2014-12-22,68.9,69.0,68.47,68.71,367315,AIZ
2014-12-23,69.1,69.66,68.72,69.23,337199,AIZ
2014-12-24,69.43,69.63,68.83,69.17,214366,AIZ
2014-12-26,69.29,69.53,69.03,69.06,240707,AIZ
2014-12-29,69.0,69.88,68.745,69.19,273725,AIZ
2014-12-30,69.07,69.81,68.63,69.52,226717,AIZ
2014-12-31,69.69,69.94,68.39,68.43,304176,AIZ
2015-01-02,68.52,68.82,67.48,67.77,452440,AIZ
2015-01-05,67.65,67.76,65.99,66.25,655047,AIZ
2015-01-06,66.23,66.84,65.16,65.33,686003,AIZ
2015-01-07,65.7,66.15,65.2,65.59,576654,AIZ
2015-01-08,66.2,66.85,66.09,66.57,759735,AIZ
2015-01-09,66.81,66.86,65.93,66.34,602217,AIZ
2015-01-12,66.48,66.69,65.64,66.02,488558,AIZ
2015-01-13,66.43,67.53,65.51,66.02,556389,AIZ
2015-01-14,65.08,65.535,64.6,65.52,505255,AIZ
2015-01-15,65.4,65.61,64.26,64.66,726791,AIZ
2015-01-16,64.65,65.29,64.5,65.18,609328,AIZ
2015-01-20,65.19,65.5,64.16,64.45,412500,AIZ
2015-01-21,64.2,65.03,63.78,64.96,695950,AIZ
2015-01-22,65.41,66.09,64.75,65.96,440460,AIZ
2015-01-23,65.8,66.12,65.259,65.28,419077,AIZ
2015-01-26,65.12,65.6,64.83,65.37,412732,AIZ
2015-01-27,64.68,65.38,64.67,65.12,454718,AIZ
2015-01-28,65.58,65.68,63.79,63.83,544016,AIZ
2015-01-29,64.08,64.6,63.57,64.44,373899,AIZ
2015-01-30,63.75,64.54,63.37,63.51,698022,AIZ
2015-02-02,63.57,64.65,63.275,64.58,367979,AIZ
2015-02-03,64.74,65.72,64.6,65.66,399268,AIZ
2015-02-04,65.53,66.13,65.39,65.56,372766,AIZ
2015-02-05,65.57,66.32,65.5,66.28,264258,AIZ
2015-02-06,66.55,67.19,66.15,66.35,356193,AIZ
2015-02-09,65.95,66.4,65.6805,65.84,346278,AIZ
2015-02-10,66.33,66.4,65.72,66.05,347740,AIZ
2015-02-11,65.94,66.53,65.94,66.3,286414,AIZ
2015-02-12,66.49,66.97,65.89,66.42,749325,AIZ
2015-02-13,62.49,63.16,61.15,61.44,2456401,AIZ
2015-02-17,61.49,61.88,60.69,60.87,1349418,AIZ
2015-02-18,60.46,61.1,60.12,60.57,1230374,AIZ
2015-02-19,60.27,61.04,60.03,60.83,1309891,AIZ
2015-02-20,60.59,60.8,59.82,60.67,1241213,AIZ
2015-02-23,60.63,60.74,60.01,60.22,463159,AIZ
2015-02-24,59.88,60.84,59.832,60.75,790532,AIZ
2015-02-25,60.67,61.52,60.67,61.27,718275,AIZ
2015-02-26,61.06,61.58,60.89,61.06,678677,AIZ
2015-02-27,61.09,61.665,60.91,61.27,580419,AIZ
2015-03-02,61.16,61.73,60.63,61.69,490587,AIZ
2015-03-03,61.39,62.0,60.81,61.37,658304,AIZ
2015-03-04,60.97,61.14,60.43,60.55,643785,AIZ
2015-03-05,60.57,61.75,60.24,61.64,718694,AIZ
2015-03-06,61.57,62.39,61.2901,61.59,623627,AIZ
2015-03-09,61.59,62.53,61.31,62.2,690662,AIZ
2015-03-10,61.88,61.92,60.83,60.87,416991,AIZ
2015-03-11,60.88,61.07,59.99,60.3,764989,AIZ
2015-03-12,60.83,61.97,60.67,61.87,430159,AIZ
2015-03-13,61.75,61.95,60.89,61.22,395008,AIZ
2015-03-16,61.35,61.87,61.29,61.77,390548,AIZ
2015-03-17,61.44,62.04,61.192,61.85,336459,AIZ
2015-03-18,61.75,62.52,61.33,62.02,629621,AIZ
2015-03-19,62.03,62.19,61.0,61.31,610256,AIZ
2015-03-20,61.31,62.415,61.31,62.19,1098175,AIZ
2015-03-23,62.19,62.94,62.14,62.2,651599,AIZ
2015-03-24,62.07,62.5,61.93,62.11,358365,AIZ
2015-03-25,62.04,62.4,60.94,60.98,437922,AIZ
2015-03-26,60.52,61.44,60.23,61.31,890886,AIZ
2015-03-27,61.28,61.34,60.59,60.93,277336,AIZ
2015-03-30,61.2,62.02,61.2,61.61,302454,AIZ
2015-03-31,61.47,61.76,61.03,61.41,347411,AIZ
2015-04-01,61.07,61.795,60.73,61.16,626587,AIZ
2015-04-02,61.08,61.75,60.94,61.41,461009,AIZ
2015-04-06,60.9,61.6,60.82,61.33,389120,AIZ
2015-04-07,61.38,61.65,61.11,61.15,304474,AIZ
2015-04-08,61.27,61.82,61.038,61.7,371446,AIZ
2015-04-09,61.71,62.13,61.48,61.8,304370,AIZ
2015-04-10,62.1,62.19,61.42,61.79,232940,AIZ
2015-04-13,61.66,62.38,61.61,62.2,373021,AIZ
2015-04-14,61.78,62.1184,61.13,61.58,447179,AIZ
2015-04-15,61.61,61.85,61.07,61.5,297386,AIZ
2015-04-16,61.4,62.0,61.12,61.75,261489,AIZ
2015-04-17,61.33,61.42,60.62,60.92,447666,AIZ
2015-04-20,61.0,61.64,60.66,61.25,360966,AIZ
2015-04-21,61.34,61.51,60.3,60.36,516700,AIZ
2015-04-22,60.34,60.86,60.0,60.61,413509,AIZ
2015-04-23,60.58,60.88,60.28,60.5,289385,AIZ
2015-04-24,60.39,60.69,59.98,60.09,577517,AIZ
2015-04-27,60.28,60.52,59.73,59.86,478979,AIZ
2015-04-28,59.75,60.82,59.75,60.69,467708,AIZ
2015-04-29,60.49,62.64,60.27,62.17,1664909,AIZ
2015-04-30,61.76,63.01,60.93,61.46,1137758,AIZ
2015-05-01,61.85,61.99,61.2,61.92,591576,AIZ
2015-05-04,62.06,62.53,61.95,62.47,611020,AIZ
2015-05-05,62.31,62.94,62.22,62.9,784866,AIZ
2015-05-06,62.0,64.56,61.98,64.54,1525877,AIZ
2015-05-07,64.47,65.44,64.09,64.66,1122941,AIZ
2015-05-08,65.0,65.19,64.46,64.66,880730,AIZ
2015-05-11,64.5,65.28,64.41,64.89,923878,AIZ
2015-05-12,64.75,64.988,64.31,64.32,721922,AIZ
2015-05-13,64.18,64.514,63.97,64.06,735550,AIZ
2015-05-14,64.28,65.05,63.96,64.92,759911,AIZ
2015-05-15,65.37,65.74,65.15,65.25,1102375,AIZ
2015-05-18,65.13,66.41,65.1,66.14,723683,AIZ
2015-05-19,66.14,66.48,66.07,66.4,675669,AIZ
2015-05-20,66.34,66.86,66.0,66.5,656691,AIZ
2015-05-21,66.13,66.56,66.13,66.46,560959,AIZ
2015-05-22,66.32,66.82,66.2,66.3,400827,AIZ
2015-05-26,66.1,66.28,65.62,65.68,518413,AIZ
2015-05-27,65.75,66.16,65.72,65.88,423118,AIZ
2015-05-28,65.69,65.89,65.45,65.86,670043,AIZ
2015-05-29,65.88,66.19,65.64,65.85,1082284,AIZ
2015-06-01,66.02,66.31,65.57,65.62,501306,AIZ
2015-06-02,65.62,66.1,65.38,65.74,363506,AIZ
2015-06-03,65.93,66.43,65.552,66.4,622354,AIZ
2015-06-04,66.35,66.48,65.51,65.56,397202,AIZ
2015-06-05,65.93,66.16,65.55,65.92,402999,AIZ
2015-06-08,65.84,66.14,65.5,65.55,356715,AIZ
2015-06-09,65.37,66.27,65.22,65.82,911919,AIZ
2015-06-10,66.09,67.66,65.97,67.55,683071,AIZ
2015-06-11,67.61,67.81,66.92,67.04,914013,AIZ
2015-06-12,66.87,67.09,66.5,66.82,595396,AIZ
2015-06-15,66.23,66.78,65.94,66.6,624056,AIZ
2015-06-16,66.49,68.07,66.36,67.71,610536,AIZ
2015-06-17,67.89,68.05,67.35,67.57,545975,AIZ
2015-06-18,67.79,68.91,67.66,68.61,657457,AIZ
2015-06-19,68.47,69.39,68.27,68.56,1260494,AIZ
2015-06-22,68.83,69.135,68.19,68.49,768882,AIZ
2015-06-23,68.74,69.24,68.24,68.87,523263,AIZ
2015-06-24,68.76,68.85,68.35,68.4,581073,AIZ
2015-06-25,68.4,68.62,67.54,68.03,837669,AIZ
2015-06-26,68.3,68.58,67.84,68.37,860487,AIZ
2015-06-29,67.74,68.07,66.52,66.61,531140,AIZ
2015-06-30,67.48,67.48,66.6,67.0,670773,AIZ
2015-07-01,67.88,68.7,67.88,68.55,768724,AIZ
2015-07-02,68.87,69.27,68.32,68.61,549996,AIZ
2015-07-06,67.94,68.67,67.82,68.39,591927,AIZ
2015-07-07,68.53,69.64,67.86,69.54,839174,AIZ
2015-07-08,68.96,69.3,68.1,68.14,933816,AIZ
2015-07-09,68.87,69.24,68.7,69.0,438218,AIZ
2015-07-10,69.82,70.39,69.33,70.2,533447,AIZ
2015-07-13,70.58,71.78,70.36,71.27,825200,AIZ
2015-07-14,71.2,71.99,70.87,71.94,575458,AIZ
2015-07-15,72.12,73.28,71.64,73.11,691143,AIZ
2015-07-16,73.27,73.69,73.12,73.54,442533,AIZ
2015-07-17,73.32,73.36,72.36,72.72,565013,AIZ
2015-07-20,72.78,72.98,72.285,72.39,583452,AIZ
2015-07-21,72.57,73.3,72.4368,72.7,531642,AIZ
2015-07-22,72.87,73.46,72.72,73.15,461879,AIZ
2015-07-23,73.36,73.43,72.49,72.7,407992,AIZ
2015-07-24,72.89,73.9,72.75,73.06,435577,AIZ
2015-07-27,72.66,72.72,72.17,72.63,479605,AIZ
2015-07-28,73.08,73.08,71.94,72.89,756883,AIZ
2015-07-29,75.0,76.25,74.08,74.1,1143523,AIZ
2015-07-30,74.33,75.28,73.72,75.15,1074436,AIZ
2015-07-31,75.38,75.38,74.33,74.6,802362,AIZ
2015-08-03,75.81,76.38,75.025,76.33,750791,AIZ
2015-08-04,76.39,76.62,75.69,76.06,473759,AIZ
2015-08-05,76.25,77.03,75.84,76.67,740793,AIZ
2015-08-06,76.96,76.99,76.18,76.69,496083,AIZ
2015-08-07,76.52,77.11,76.44,77.06,508900,AIZ
2015-08-10,77.51,78.31,77.33,78.01,349264,AIZ
2015-08-11,77.7,79.74,77.37,79.13,915011,AIZ
2015-08-12,78.54,79.0,77.79,78.85,751082,AIZ
2015-08-13,78.84,79.99,78.84,79.56,492800,AIZ
2015-08-14,79.85,79.98,79.46,79.6,628721,AIZ
2015-08-17,79.47,79.52,78.51,79.48,508728,AIZ
2015-08-18,79.54,80.08,79.16,79.38,433471,AIZ
2015-08-19,79.11,79.53,78.59,78.94,476479,AIZ
2015-08-20,78.62,79.26,77.09,77.11,434634,AIZ
2015-08-21,76.31,76.66,74.6,74.85,1851551,AIZ
2015-08-24,72.0,76.83,70.36,71.59,981198,AIZ
2015-08-25,73.69,74.05,71.94,72.03,1234158,AIZ
2015-08-26,73.85,74.56,72.41,74.34,768153,AIZ
2015-08-27,74.99,75.46,73.76,75.1,591293,AIZ
2015-08-28,74.51,75.06,74.35,74.79,473124,AIZ
2015-08-31,74.42,74.88,74.01,74.35,463334,AIZ
2015-09-01,73.06,73.88,71.79,72.19,770429,AIZ
2015-09-02,73.1,73.1,72.24,73.09,374870,AIZ
2015-09-03,73.17,73.68,72.85,73.13,468695,AIZ
2015-09-04,72.41,72.785,71.95,72.44,466271,AIZ
2015-09-08,73.57,73.97,72.87,73.78,468549,AIZ
2015-09-09,74.27,74.8,73.08,73.32,703918,AIZ
2015-09-10,75.07,76.26,74.15,75.46,743757,AIZ
2015-09-11,75.85,77.0,75.85,76.82,1008767,AIZ
2015-09-14,76.86,76.93,76.26,76.64,528942,AIZ
2015-09-15,76.93,78.19,76.04,77.8,676297,AIZ
2015-09-16,77.5,77.89,76.47,76.92,881167,AIZ
2015-09-17,76.97,77.84,76.48,76.65,535090,AIZ
2015-09-18,75.79,75.85,75.13,75.5,900476,AIZ
2015-09-21,75.94,76.75,75.68,76.32,437853,AIZ
2015-09-22,75.48,75.95,75.17,75.6,523430,AIZ
2015-09-23,75.5,76.6,75.5,76.4,510995,AIZ
2015-09-24,75.81,77.14,75.75,76.98,493990,AIZ
2015-09-25,77.8,78.34,77.435,78.09,578557,AIZ
2015-09-28,77.59,77.94,76.39,76.62,686708,AIZ
2015-09-29,76.86,77.57,76.31,77.45,521077,AIZ
2015-09-30,78.33,79.18,77.66,79.01,793485,AIZ
2015-10-01,79.04,79.53,77.83,78.49,581289,AIZ
2015-10-02,77.22,78.25,76.81,78.25,556446,AIZ
2015-10-05,78.59,79.92,78.45,79.68,662788,AIZ
2015-10-06,79.62,80.72,79.46,80.15,666416,AIZ
2015-10-07,80.42,81.18,79.71,80.04,850759,AIZ
2015-10-08,79.75,81.83,79.49,81.72,430941,AIZ
2015-10-09,81.66,82.07,80.42,80.56,540434,AIZ
2015-10-12,80.56,80.95,80.25,80.42,483157,AIZ
2015-10-13,80.23,80.58,79.95,80.48,476054,AIZ
2015-10-14,80.49,80.82,79.56,79.67,335995,AIZ
2015-10-15,80.15,80.25,79.57,80.0,548425,AIZ
2015-10-16,80.03,80.74,79.64,80.07,732028,AIZ
2015-10-19,80.06,81.09,79.63,81.05,679912,AIZ
2015-10-20,81.28,82.38,80.875,82.2,601969,AIZ
2015-10-21,81.28,81.46,78.72,79.91,1246427,AIZ
2015-10-22,80.18,81.46,80.03,80.79,450973,AIZ
2015-10-23,81.16,82.01,80.77,81.85,614442,AIZ
2015-10-26,82.01,82.53,81.61,82.04,467138,AIZ
2015-10-27,81.46,81.73,80.87,81.08,508005,AIZ
2015-10-28,79.99,82.1099,78.33,81.4,875408,AIZ
2015-10-29,81.39,82.58,80.82,82.44,369693,AIZ
2015-10-30,82.58,82.58,81.52,81.53,529643,AIZ
2015-11-02,81.46,83.09,81.34,82.93,527557,AIZ
2015-11-03,82.65,83.92,82.1,83.51,596933,AIZ
2015-11-04,83.39,84.0,82.75,82.89,417806,AIZ
2015-11-05,82.76,84.05,82.76,83.83,441646,AIZ
2015-11-06,84.66,85.13,83.99,84.9,446099,AIZ
2015-11-09,84.89,84.94,83.65,84.07,343405,AIZ
2015-11-10,83.97,85.0091,83.92,84.87,282986,AIZ
2015-11-11,85.17,85.25,84.25,84.39,273553,AIZ
2015-11-12,83.39,84.29,82.66,82.76,417622,AIZ
2015-11-13,82.76,83.39,82.06,82.15,448233,AIZ
2015-11-16,82.08,83.55,81.56,83.47,407795,AIZ
2015-11-17,83.71,84.61,83.37,83.98,465138,AIZ
2015-11-18,84.14,85.7,84.14,85.53,535726,AIZ
2015-11-19,85.71,86.06,85.28,85.67,457204,AIZ
2015-11-20,85.93,86.62,85.6,86.29,1107282,AIZ
2015-11-23,86.2,86.99,85.83,85.89,446134,AIZ
2015-11-24,85.53,85.8,84.7,85.61,651990,AIZ
2015-11-25,85.43,85.76,84.56,84.81,273292,AIZ
2015-11-27,85.04,85.38,84.41,85.15,176876,AIZ
2015-11-30,85.33,86.33,84.67,85.52,588864,AIZ
2015-12-01,85.91,86.11,85.05,85.26,494307,AIZ
2015-12-02,85.43,85.87,84.42,84.62,454039,AIZ
2015-12-03,84.75,84.87,82.75,82.99,841396,AIZ
2015-12-04,83.55,86.92,83.34,86.56,1128904,AIZ
2015-12-07,86.55,87.2,85.69,86.81,946393,AIZ
2015-12-08,86.22,87.03,85.68,85.84,571648,AIZ
2015-12-09,85.4,86.26,83.72,84.09,723450,AIZ
2015-12-10,84.21,84.99,83.93,84.11,347300,AIZ
2015-12-11,83.17,83.85,81.817,82.29,448598,AIZ
2015-12-14,82.22,82.96,80.86,81.43,636552,AIZ
2015-12-15,82.45,82.67,81.0617,81.85,514781,AIZ
2015-12-16,82.44,82.81,81.49,82.55,439447,AIZ
2015-12-17,82.5,82.5,80.83,80.89,511803,AIZ
2015-12-18,80.6,80.91,78.82,79.09,1453088,AIZ
2015-12-21,79.44,80.2699,78.62,79.96,502492,AIZ
2015-12-22,80.46,80.78,79.49,80.48,287824,AIZ
2015-12-23,80.95,81.0683,80.02,80.96,253393,AIZ
2015-12-24,80.82,81.28,80.55,80.88,104852,AIZ
2015-12-28,80.51,81.06,79.79,80.94,357063,AIZ
2015-12-29,81.4,82.18,81.11,81.99,336831,AIZ
2015-12-30,81.94,82.1072,81.37,81.37,243539,AIZ
2015-12-31,81.09,81.54,80.42,80.54,206819,AIZ
2016-01-04,78.94,79.4,77.69,78.52,734068,AIZ
2016-01-05,78.52,80.44,78.52,79.83,504992,AIZ
2016-01-06,78.86,79.38,77.74,78.78,740320,AIZ
2016-01-07,77.26,78.65,76.85,77.01,591188,AIZ
2016-01-08,77.72,78.3,75.96,76.07,978097,AIZ
2016-01-11,77.21,77.64,76.51,77.4,791657,AIZ
2016-01-12,77.76,77.98,76.97,77.79,511471,AIZ
2016-01-13,78.56,79.16,77.7234,78.45,883732,AIZ
2016-01-14,78.57,79.93,77.69,79.33,860165,AIZ
2016-01-15,77.72,78.71,77.48,78.27,570750,AIZ
2016-01-19,79.12,79.61,78.08,78.52,975940,AIZ
2016-01-20,77.75,78.13,75.69,76.64,619050,AIZ
2016-01-21,76.76,78.0166,76.66,77.2,543443,AIZ
2016-01-22,78.08,79.68,77.96,79.47,587674,AIZ
2016-01-25,79.42,80.2,77.9995,78.11,698180,AIZ
2016-01-26,78.34,79.8,78.2425,79.21,521461,AIZ
2016-01-27,79.13,80.4,78.54,78.95,613216,AIZ
2016-01-28,79.39,79.95,78.96,79.45,518593,AIZ
2016-01-29,79.8,81.31,79.75,81.31,604486,AIZ
2016-02-01,80.85,81.49,80.605,80.98,613120,AIZ
2016-02-02,79.82,80.1,79.0,79.33,647442,AIZ
2016-02-03,79.97,79.97,78.215,79.45,526468,AIZ
2016-02-04,79.12,79.65,78.06,78.64,568620,AIZ
2016-02-05,78.83,79.52,78.19,78.48,513744,AIZ
2016-02-08,77.34,77.34,75.51,76.23,954509,AIZ
2016-02-09,75.04,76.9593,74.91,76.49,1033757,AIZ
2016-02-10,72.8,72.8,64.365,66.23,3033227,AIZ
2016-02-11,64.8,68.0,64.61,66.91,1970133,AIZ
2016-02-12,67.49,68.09,66.41,67.07,966726,AIZ
2016-02-16,67.35,67.69,66.45,67.25,805940,AIZ
2016-02-17,68.04,69.63,66.78,69.25,863985,AIZ
2016-02-18,69.13,69.21,68.0936,68.43,950309,AIZ
2016-02-19,68.43,70.34,68.14,70.33,1802707,AIZ
2016-02-22,70.99,71.17,70.27,70.59,660957,AIZ
2016-02-23,70.27,71.09,70.02,70.17,781050,AIZ
2016-02-24,69.54,71.08,69.46,70.61,744201,AIZ
2016-02-25,70.16,72.52,69.71,72.47,788613,AIZ
2016-02-26,72.62,73.41,72.31,72.74,652443,AIZ
2016-02-29,72.51,72.84,71.1,71.1,779510,AIZ
2016-03-01,71.72,73.6,71.655,73.34,895512,AIZ
2016-03-02,72.97,73.98,72.3,73.27,862520,AIZ
2016-03-03,73.27,74.315,72.96,74.15,773907,AIZ
2016-03-04,74.32,74.81,73.62,74.11,748657,AIZ
2016-03-07,73.74,74.11,71.97,73.45,1042279,AIZ
2016-03-08,72.65,75.56,72.65,75.22,1002756,AIZ
2016-03-09,75.32,76.8,75.2,76.63,1011149,AIZ
2016-03-10,76.84,77.4,75.92,76.78,821275,AIZ
2016-03-11,77.61,77.96,77.06,77.6,720161,AIZ
2016-03-14,77.21,77.96,76.84,77.43,549536,AIZ
2016-03-15,77.12,78.72,76.74,78.67,667517,AIZ
2016-03-16,78.53,78.78,77.75,77.93,677679,AIZ
2016-03-17,77.79,78.86,77.32,78.5,595244,AIZ
2016-03-18,78.7,78.79,77.74,78.02,983886,AIZ
2016-03-21,78.02,78.875,77.99,78.33,545320,AIZ
2016-03-22,77.64,79.25,77.64,78.61,461579,AIZ
2016-03-23,78.7,78.85,77.9,77.96,700038,AIZ
2016-03-24,77.67,77.91,76.41,77.18,649140,AIZ
2016-03-28,77.37,78.01,76.62,77.65,574630,AIZ
2016-03-29,77.66,77.83,76.33,77.11,1028833,AIZ
2016-03-30,77.4,78.69,77.4,78.36,520105,AIZ
2016-03-31,78.26,78.5,77.06,77.15,500622,AIZ
2016-04-01,76.65,78.25,76.56,78.11,763720,AIZ
2016-04-04,78.08,78.375,77.34,77.74,591516,AIZ
2016-04-05,77.47,78.19,77.11,77.38,499198,AIZ
2016-04-06,77.4,78.0,76.76,77.96,473107,AIZ
2016-04-07,77.29,77.7994,76.62,77.09,812778,AIZ
2016-04-08,77.44,78.435,77.44,77.91,507149,AIZ
2016-04-11,78.07,79.09,77.71,78.62,497712,AIZ
2016-04-12,78.95,79.8,77.99,79.7,724827,AIZ
2016-04-13,80.02,81.38,80.02,81.27,501564,AIZ
2016-04-14,81.05,81.98,80.58,80.88,518589,AIZ
2016-04-15,80.77,81.18,80.54,80.84,422780,AIZ
2016-04-18,80.2,81.41,79.92,81.35,370220,AIZ
2016-04-19,81.64,81.97,81.2,81.52,447546,AIZ
2016-04-20,81.36,81.74,81.06,81.41,716620,AIZ
2016-04-21,80.98,81.09,78.94,78.98,635690,AIZ
2016-04-22,79.05,79.69,78.94,79.63,593495,AIZ
2016-04-25,79.09,79.46,78.43,78.98,653050,AIZ
2016-04-26,78.98,79.85,78.73,79.31,883057,AIZ
2016-04-27,80.66,85.56,80.66,85.33,1728800,AIZ
2016-04-28,84.87,85.689,84.44,84.59,598661,AIZ
2016-04-29,84.22,84.95,83.86,84.57,1015479,AIZ
2016-05-02,85.0,86.7,84.97,86.25,711416,AIZ
2016-05-03,85.64,86.59,85.38,86.23,724151,AIZ
2016-05-04,85.8,86.51,85.28,86.05,461013,AIZ
2016-05-05,86.06,86.71,86.06,86.25,506081,AIZ
2016-05-06,85.7,86.75,85.44,86.36,353894,AIZ
2016-05-09,86.33,86.98,85.9608,86.07,379874,AIZ
2016-05-10,86.11,87.02,86.11,87.01,609384,AIZ
2016-05-11,86.86,88.02,86.37,86.39,339051,AIZ
2016-05-12,86.58,87.475,86.36,87.29,383705,AIZ
2016-05-13,87.35,87.68,86.67,87.01,377882,AIZ
2016-05-16,86.93,87.76,86.42,87.37,328775,AIZ
2016-05-17,87.06,87.44,86.08,86.32,314618,AIZ
2016-05-18,86.29,88.13,86.23,87.96,418337,AIZ
2016-05-19,87.45,87.98,86.37,87.16,388435,AIZ
2016-05-20,87.76,88.45,87.04,87.7,474729,AIZ
2016-05-23,87.75,88.03,86.96,87.14,378466,AIZ
2016-05-24,87.67,88.805,87.61,88.67,374271,AIZ
2016-05-25,88.7,89.22,87.72,87.75,480974,AIZ
2016-05-26,87.36,87.57,86.57,86.6,498817,AIZ
2016-05-27,86.78,87.45,86.71,87.45,479522,AIZ
2016-05-31,87.52,88.16,86.93,87.39,712579,AIZ
2016-06-01,86.77,86.8586,85.7173,86.45,1270339,AIZ
2016-06-02,85.91,86.8,85.415,85.67,751729,AIZ
2016-06-03,85.04,85.55,84.4301,85.01,605732,AIZ
2016-06-06,85.33,85.405,84.22,84.69,555796,AIZ
2016-06-07,84.72,85.26,84.44,84.97,431416,AIZ
2016-06-08,85.05,85.43,84.62,85.08,498498,AIZ
2016-06-09,84.54,85.1,83.68,85.04,545695,AIZ
2016-06-10,84.49,85.22,84.28,84.77,425613,AIZ
2016-06-13,84.22,85.145,84.0721,84.19,390214,AIZ
2016-06-14,83.94,84.81,83.7,83.96,430736,AIZ
2016-06-15,84.32,84.5,83.49,83.6,486728,AIZ
2016-06-16,83.31,85.2899,83.16,85.25,462455,AIZ
2016-06-17,85.04,85.58,84.58,85.51,1170868,AIZ
2016-06-20,86.05,86.96,85.65,85.75,459593,AIZ
2016-06-21,86.05,86.4,85.54,85.86,446555,AIZ
2016-06-22,86.06,86.62,85.7501,86.15,450347,AIZ
2016-06-23,87.0,87.21,86.13,86.58,462795,AIZ
2016-06-24,82.78,85.03,82.78,83.21,684432,AIZ
2016-06-27,82.28,82.48,80.83,81.01,619658,AIZ
2016-06-28,81.9,83.315,81.28,83.17,506306,AIZ
2016-06-29,84.08,84.39,83.265,84.34,450021,AIZ
2016-06-30,84.78,86.33,84.16,86.31,458120,AIZ
2016-07-01,86.52,88.24,86.52,87.95,723142,AIZ
2016-07-05,87.62,87.74,85.26,85.49,498758,AIZ
2016-07-06,85.2,85.87,84.79,85.4,539413,AIZ
2016-07-07,85.43,86.02,83.99,84.42,416030,AIZ
2016-07-08,85.47,86.53,85.3201,86.43,424997,AIZ
2016-07-11,86.83,87.22,86.53,86.87,238035,AIZ
2016-07-12,87.33,87.95,87.05,87.53,322856,AIZ
2016-07-13,87.73,88.01,87.4301,87.94,212526,AIZ
2016-07-14,88.91,88.9999,87.795,88.31,257891,AIZ
2016-07-15,87.73,88.9999,87.73,87.93,245087,AIZ
2016-07-18,87.83,88.26,87.53,87.59,219975,AIZ
2016-07-19,87.02,87.61,86.88,87.59,278987,AIZ
2016-07-20,87.9,88.22,87.37,87.39,281285,AIZ
2016-07-21,87.45,87.64,87.09,87.32,275676,AIZ
2016-07-22,87.52,88.03,87.14,87.9,225046,AIZ
2016-07-25,87.74,88.17,87.43,87.6,327008,AIZ
2016-07-26,87.55,88.1,86.07,86.51,483080,AIZ
2016-07-27,85.48,85.95,83.52,83.75,603582,AIZ
2016-07-28,83.51,83.97,83.011,83.35,348443,AIZ
2016-07-29,83.01,83.52,82.64,83.01,453034,AIZ
2016-08-01,83.09,83.44,82.82,83.25,498705,AIZ
2016-08-02,83.2,83.505,82.64,83.29,513217,AIZ
2016-08-03,83.59,84.42,83.28,84.11,505575,AIZ
2016-08-04,84.1,84.45,83.51,83.69,379647,AIZ
2016-08-05,84.24,84.89,83.88,84.81,354035,AIZ
2016-08-08,84.86,85.25,84.38,84.76,312270,AIZ
2016-08-09,84.87,85.31,84.58,84.78,280507,AIZ
2016-08-10,84.58,85.18,84.58,84.78,215875,AIZ
2016-08-11,84.81,85.67,84.81,85.24,230609,AIZ
2016-08-12,84.91,85.39,84.83,85.19,183638,AIZ
2016-08-15,85.26,86.26,85.25,85.79,287200,AIZ
2016-08-16,85.45,86.06,85.16,85.19,274401,AIZ
2016-08-17,85.2,86.12,85.12,85.8,247951,AIZ
2016-08-18,85.83,86.46,85.58,86.14,271579,AIZ
2016-08-19,85.89,86.88,85.69,86.87,221056,AIZ
2016-08-22,87.04,87.04,86.15,86.71,308905,AIZ
2016-08-23,86.73,86.89,86.46,86.73,263802,AIZ
2016-08-24,86.84,87.0,86.38,86.85,312953,AIZ
2016-08-25,86.38,87.77,86.17,87.64,473539,AIZ
2016-08-26,87.59,88.89,87.11,87.69,379118,AIZ
2016-08-29,87.69,88.76,87.69,88.72,327267,AIZ
2016-08-30,88.91,89.76,88.67,89.5,330478,AIZ
2016-08-31,89.53,89.76,88.93,89.55,339713,AIZ
2016-09-01,89.83,89.99,88.85,89.26,349826,AIZ
2016-09-02,89.67,90.29,89.52,90.24,260062,AIZ
2016-09-06,90.22,90.26,89.02,89.88,303808,AIZ
2016-09-07,89.64,90.29,89.28,90.13,231016,AIZ
2016-09-08,90.25,90.33,89.51,89.95,377548,AIZ
2016-09-09,89.67,90.2799,88.92,89.23,478208,AIZ
2016-09-12,88.74,90.59,88.35,90.3,346245,AIZ
2016-09-13,89.45,89.46,88.34,88.47,506317,AIZ
2016-09-14,88.43,88.585,87.15,87.33,597048,AIZ
2016-09-15,87.0,88.11,87.0,87.88,324444,AIZ
2016-09-16,88.02,88.16,87.45,87.86,847340,AIZ
2016-09-19,88.19,90.65,88.19,89.62,677856,AIZ
2016-09-20,89.94,90.11,89.14,89.3,327331,AIZ
2016-09-21,89.49,90.86,89.49,90.7,360953,AIZ
2016-09-22,91.1,91.52,90.79,91.28,211025,AIZ
2016-09-23,90.92,91.06,90.13,90.14,258898,AIZ
2016-09-26,89.87,90.44,89.56,89.94,256551,AIZ
2016-09-27,89.89,90.86,89.65,90.71,355338,AIZ
2016-09-28,90.84,91.84,90.8,91.77,270796,AIZ
2016-09-29,91.64,92.25,90.99,91.47,357754,AIZ
2016-09-30,91.76,92.63,91.5,92.25,373215,AIZ
2016-10-03,91.91,92.24,90.245,90.54,518819,AIZ
2016-10-04,90.33,90.49,89.54,90.4,394311,AIZ
2016-10-05,90.8,91.47,90.6,90.94,364388,AIZ
2016-10-06,91.0,91.3,88.97,89.94,602482,AIZ
2016-10-07,90.11,90.52,89.49,89.93,281431,AIZ
2016-10-10,90.13,91.03,90.13,90.8,265267,AIZ
2016-10-11,90.47,91.12,90.17,90.5,419652,AIZ
2016-10-12,90.72,91.58,90.53,91.13,325216,AIZ
2016-10-13,90.23,90.66,89.54,90.09,318287,AIZ
2016-10-14,90.94,91.87,90.7,90.98,301992,AIZ
2016-10-17,91.11,91.43,91.005,91.26,247934,AIZ
2016-10-18,92.0,92.08,91.18,91.3,290170,AIZ
2016-10-19,87.15,87.15,83.53,83.65,965955,AIZ
2016-10-20,83.01,83.8,82.23,83.39,835394,AIZ
2016-10-21,82.82,83.19,82.14,82.81,630835,AIZ
2016-10-24,83.0,83.84,82.59,82.89,472815,AIZ
2016-10-25,83.29,83.91,81.64,82.25,503579,AIZ
2016-10-26,82.5,84.48,81.09,81.93,713273,AIZ
2016-10-27,81.92,82.105,79.92,80.17,1055984,AIZ
2016-10-28,80.36,81.77,79.59,79.98,427599,AIZ
2016-10-31,80.18,80.94,80.14,80.52,456340,AIZ
2016-11-01,80.59,80.67,78.5,79.36,380016,AIZ
2016-11-02,79.46,79.82,78.5,78.72,623735,AIZ
2016-11-03,79.45,81.21,79.39,80.38,571367,AIZ
2016-11-04,80.44,80.75,79.69,79.73,291462,AIZ
2016-11-07,80.88,80.88,79.71,79.98,467140,AIZ
2016-11-08,80.13,80.72,79.865,80.09,613285,AIZ
2016-11-09,79.84,82.79,79.6,82.02,685145,AIZ
2016-11-10,82.5,84.22,82.02,83.49,495223,AIZ
2016-11-11,83.45,83.52,82.3,82.99,910389,AIZ
2016-11-14,83.39,86.7,83.34,86.01,714985,AIZ
2016-11-15,85.82,86.09,85.11,86.0,510330,AIZ
2016-11-16,85.73,86.58,85.41,86.35,553081,AIZ
2016-11-17,86.44,86.72,86.03,86.32,555204,AIZ
2016-11-18,86.4,86.7,85.15,85.79,576230,AIZ
2016-11-21,86.35,86.83,85.31,85.74,289313,AIZ
2016-11-22,86.17,86.17,85.07,85.56,446935,AIZ
2016-11-23,85.43,86.26,85.3,86.19,366881,AIZ
2016-11-25,86.47,86.59,86.13,86.41,125262,AIZ
2016-11-28,86.02,86.35,85.47,85.9,389028,AIZ
2016-11-29,86.23,86.45,85.62,86.07,308643,AIZ
2016-11-30,86.28,86.98,86.11,86.34,538742,AIZ
2016-12-01,86.73,87.41,86.31,86.78,389240,AIZ
2016-12-02,86.72,87.01,85.8,86.1,365990,AIZ
2016-12-05,86.45,86.71,85.855,86.66,565276,AIZ
2016-12-06,86.89,89.25,86.77,88.89,592202,AIZ
2016-12-07,89.0,90.24,88.73,90.24,533568,AIZ
2016-12-08,90.6,93.82,90.6,93.51,812738,AIZ
2016-12-09,93.23,93.54,91.71,92.16,324773,AIZ
2016-12-12,91.96,92.72,91.35,92.14,436901,AIZ
2016-12-13,92.16,92.54,90.78,92.06,412936,AIZ
2016-12-14,91.85,93.38,91.49,92.13,361088,AIZ
2016-12-15,92.01,93.82,91.91,92.47,393276,AIZ
2016-12-16,92.53,92.65,90.89,91.34,1239290,AIZ
2016-12-19,91.36,92.63,91.21,92.41,507762,AIZ
2016-12-20,92.93,93.2,92.05,92.3,311384,AIZ
2016-12-21,92.21,92.67,91.985,92.32,282944,AIZ
2016-12-22,92.61,93.36,92.27,93.19,332737,AIZ
2016-12-23,93.18,93.57,92.605,93.28,209616,AIZ
2016-12-27,93.36,94.135,93.105,93.74,230452,AIZ
2016-12-28,94.12,94.4,93.09,93.19,326352,AIZ
2016-12-29,92.9,93.63,92.55,92.67,429126,AIZ
2016-12-30,93.13,93.4,92.47,92.86,289749,AIZ
2017-01-03,93.64,94.12,92.72,94.12,429223,AIZ
2017-01-04,94.05,95.33,92.49,95.09,459078,AIZ
2017-01-05,95.35,95.95,94.51,95.13,412405,AIZ
2017-01-06,95.28,96.33,95.06,95.98,359416,AIZ
2017-01-09,95.06,95.5,94.06,94.11,500173,AIZ
2017-01-10,94.24,95.21,93.93,94.2,370760,AIZ
2017-01-11,94.15,94.81,93.95,94.8,338106,AIZ
2017-01-12,94.74,95.3,93.94,94.83,382823,AIZ
2017-01-13,94.96,96.03,94.6,94.83,254868,AIZ
2017-01-17,94.31,95.31,93.74,94.71,399581,AIZ
2017-01-18,95.04,95.54,94.24,95.12,397797,AIZ
2017-01-19,95.37,95.95,95.07,95.65,347037,AIZ
2017-01-20,95.81,96.66,95.49,96.15,349594,AIZ
2017-01-23,96.1,96.34,95.68,95.97,263231,AIZ
2017-01-24,95.93,97.05,95.93,96.74,222549,AIZ
2017-01-25,97.37,98.2,97.37,98.03,376744,AIZ
2017-01-26,97.96,98.92,97.94,98.88,289373,AIZ
2017-01-27,98.89,98.975,97.84,97.88,305315,AIZ
2017-01-30,97.7,97.7,96.43,96.96,379056,AIZ
2017-01-31,97.06,97.295,96.63,97.13,383969,AIZ
2017-02-01,97.66,97.925,97.05,97.36,337547,AIZ
2017-02-02,97.37,97.75,96.99,97.34,282831,AIZ
2017-02-03,97.86,98.355,97.45,98.01,302392,AIZ
2017-02-06,97.52,97.93,97.08,97.39,242732,AIZ
2017-02-07,97.59,97.94,96.91,97.0,457249,AIZ
2017-02-08,94.98,94.98,89.55,90.45,990656,AIZ
2017-02-09,90.45,91.88,90.07,91.36,798047,AIZ
2017-02-10,91.36,93.01,91.19,92.93,469183,AIZ
2017-02-13,93.05,94.92,93.04,94.32,401146,AIZ
2017-02-14,93.51,95.45,92.94,95.25,319659,AIZ
2017-02-15,94.86,96.25,94.86,96.25,369670,AIZ
2017-02-16,96.31,97.09,96.07,96.52,454197,AIZ
2017-02-17,96.09,96.75,95.52,96.75,356715,AIZ
2017-02-21,96.37,98.27,96.36,98.04,435822,AIZ
2017-02-22,97.55,98.49,97.55,98.39,386999,AIZ
2017-02-23,98.0,99.05,98.0,98.84,448764,AIZ
2017-02-24,98.15,98.79,97.76,98.76,267721,AIZ
2017-02-27,98.68,98.97,97.75,98.12,286107,AIZ
2017-02-28,98.12,99.08,97.9,99.0,412757,AIZ
2017-03-01,100.0,101.32,100.0,100.85,418972,AIZ
2017-03-02,100.86,100.86,99.68,99.75,411349,AIZ
2017-03-03,99.9,100.47,99.41,99.87,332715,AIZ
2017-03-06,99.02,99.83,98.77,99.58,295356,AIZ
2017-03-07,99.62,99.81,99.005,99.6,269364,AIZ
2017-03-08,100.24,100.63,99.41,99.48,269616,AIZ
2017-03-09,99.78,100.17,99.48,99.97,251470,AIZ
2017-03-10,100.37,100.38,99.485,99.64,293608,AIZ
2017-03-13,99.48,100.11,99.13,99.41,335878,AIZ
2017-03-14,99.27,99.79,98.05,99.49,324423,AIZ
2017-03-15,99.25,99.66,98.6,99.02,343675,AIZ
2017-03-16,99.03,99.5,98.09,98.59,382171,AIZ
2017-03-17,98.59,99.23,98.15,98.97,806491,AIZ
2017-03-20,98.61,98.61,97.41,97.65,365974,AIZ
2017-03-21,98.23,98.23,95.37,95.45,567466,AIZ
2017-03-22,95.47,95.97,94.78,95.58,356188,AIZ
2017-03-23,95.31,96.49,95.11,95.34,482507,AIZ
2017-03-24,95.51,96.13,94.677,95.06,298196,AIZ
2017-03-27,93.86,94.95,93.36,94.56,539044,AIZ
2017-03-28,94.34,95.73,93.9,95.5,460972,AIZ
2017-03-29,95.39,95.46,94.25,94.31,445551,AIZ
2017-03-30,94.48,95.52,94.31,95.44,307750,AIZ
2017-03-31,95.37,96.14,94.34,95.67,282139,AIZ
2017-04-03,95.82,96.16,93.95,95.01,411964,AIZ
2017-04-04,94.78,95.65,94.34,94.96,287296,AIZ
2017-04-05,95.76,95.76,94.29,94.35,387243,AIZ
2017-04-06,94.34,94.86,93.61,94.79,665355,AIZ
2017-04-07,94.27,95.41,93.99,94.69,276327,AIZ
2017-04-10,94.69,95.94,94.65,94.85,260594,AIZ
2017-04-11,94.57,95.25,94.06,95.21,175877,AIZ
2017-04-12,94.87,95.06,93.54,93.63,352191,AIZ
2017-04-13,92.91,94.07,92.345,92.68,465483,AIZ
2017-04-17,93.19,94.25,92.96,94.22,322182,AIZ
2017-04-18,93.61,94.04,92.87,93.6,349740,AIZ
2017-04-19,94.41,94.63,93.66,93.97,265120,AIZ
2017-04-20,94.47,95.65,93.94,95.11,390918,AIZ
2017-04-21,94.85,95.22,94.54,94.7,345772,AIZ
2017-04-24,95.57,96.39,95.55,96.12,414768,AIZ
2017-04-25,96.55,97.35,96.22,96.92,387798,AIZ
2017-04-26,97.01,98.01,96.9201,97.02,294527,AIZ
2017-04-27,97.16,97.49,96.95,97.12,350109,AIZ
2017-04-28,97.03,97.1,96.09,96.24,309357,AIZ
2017-05-01,96.9,97.42,96.27,97.25,315324,AIZ
2017-05-02,97.25,98.29,97.13,98.14,435709,AIZ
2017-05-03,99.99,104.67,98.7,104.51,1152679,AIZ
2017-05-04,104.56,106.02,103.865,104.47,505646,AIZ
2017-05-05,104.57,104.95,103.11,103.92,351157,AIZ
2017-05-08,104.19,105.56,104.12,105.3,418118,AIZ
2017-05-09,105.26,105.99,104.29,104.43,417578,AIZ
2017-05-10,103.97,104.68,103.27,103.63,389964,AIZ
2017-05-11,103.3,103.79,102.36,102.65,407676,AIZ
2017-05-12,102.36,102.69,101.96,102.05,278993,AIZ
2017-05-15,102.3,102.74,101.4096,102.26,257087,AIZ
2017-05-16,102.3,102.75,101.7,101.97,235447,AIZ
2017-05-17,100.81,101.565,100.0,100.16,471480,AIZ
2017-05-18,100.3,100.3,99.11,99.28,430088,AIZ
2017-05-19,99.58,100.03,99.18,99.53,417510,AIZ
2017-05-22,100.04,100.2,99.23,99.59,343095,AIZ
2017-05-23,99.59,99.72,98.67,99.49,428994,AIZ
2017-05-24,99.55,99.69,98.68,99.4,282437,AIZ
2017-05-25,99.2,100.68,99.0095,100.45,257650,AIZ
2017-05-26,100.36,100.45,98.9,99.28,279809,AIZ
2017-05-30,99.18,99.54,98.32,98.55,387775,AIZ
2017-05-31,98.64,98.64,97.28,97.98,689469,AIZ
2017-06-01,98.64,100.45,98.06,100.15,357904,AIZ
2017-06-02,99.67,100.35,98.81,100.16,348457,AIZ
2017-06-05,100.17,100.8,99.0,99.09,339397,AIZ
2017-06-06,98.68,99.06,98.01,98.99,308834,AIZ
2017-06-07,99.29,99.555,98.47,98.71,271487,AIZ
2017-06-08,98.74,99.83,98.74,99.29,757257,AIZ
2017-06-09,99.73,101.92,99.72,101.68,389843,AIZ
2017-06-12,101.9,102.05,99.9501,101.3,460048,AIZ
2017-06-13,101.32,102.23,101.12,101.73,274789,AIZ
2017-06-14,101.51,102.66,101.18,102.33,353941,AIZ
2017-06-15,101.56,103.97,101.56,103.52,341532,AIZ
2017-06-16,103.49,104.52,102.935,104.48,617958,AIZ
2017-06-19,105.0,105.12,104.305,104.74,287056,AIZ
2017-06-20,104.11,104.74,103.5,103.98,223874,AIZ
2017-06-21,104.24,104.4351,102.05,102.25,335676,AIZ
2017-06-22,101.84,102.05,100.23,100.26,394208,AIZ
2017-06-23,100.76,101.54,100.44,101.25,794456,AIZ
2017-06-26,102.29,104.49,102.02,103.88,528067,AIZ
2017-06-27,103.95,104.19,103.28,103.64,351021,AIZ
2017-06-28,104.36,105.47,104.18,104.8,378856,AIZ
2017-06-29,105.85,105.85,103.5,104.2,363097,AIZ
2017-06-30,104.55,104.74,103.295,103.69,363013,AIZ
2017-07-03,104.28,106.47,104.26,105.15,209068,AIZ
2017-07-05,105.24,105.7,104.41,104.55,406387,AIZ
2017-07-06,104.6,105.37,103.78,104.15,410510,AIZ
2017-07-07,104.15,105.97,104.14,105.32,259750,AIZ
2017-07-10,105.01,105.31,104.71,104.93,417833,AIZ
2017-07-11,104.95,105.24,104.08,104.45,278288,AIZ
2017-07-12,104.44,104.86,103.9,104.46,485009,AIZ
2017-07-13,104.58,105.48,104.41,105.19,211319,AIZ
2017-07-14,104.6,105.02,104.39,104.63,164815,AIZ
2017-07-17,104.63,105.04,103.91,105.01,208121,AIZ
2017-07-18,104.91,105.12,104.07,104.54,353667,AIZ
2017-07-19,104.78,105.995,104.67,105.92,205127,AIZ
2017-07-20,105.81,106.3,105.37,105.71,169184,AIZ
2017-07-21,105.6,105.95,105.02,105.41,308386,AIZ
2017-07-24,105.73,106.13,105.41,106.0,177233,AIZ
2017-07-25,106.9,106.985,105.83,106.27,323331,AIZ
2017-07-26,106.27,106.35,104.96,105.14,213534,AIZ
2017-07-27,105.29,105.29,104.23,104.94,240985,AIZ
2017-07-28,104.98,105.52,104.655,105.47,202112,AIZ
2017-07-31,105.66,105.8,104.89,105.27,259203,AIZ
2017-08-01,104.39,105.3,103.97,104.94,275834,AIZ
2017-08-02,105.3,105.8,100.77,103.84,683960,AIZ
2017-08-03,103.5,104.34,103.11,103.84,394498,AIZ
2017-08-04,104.39,105.3,103.97,104.94,275834,AIZ
2017-08-07,104.59,105.27,103.26,103.89,287406,AIZ
2017-08-08,103.8,105.82,103.785,104.75,313190,AIZ
2017-08-09,104.41,105.3,103.89,105.02,338113,AIZ
2017-08-10,104.39,104.7,102.97,102.99,248525,AIZ
2017-08-11,102.95,103.28,102.2057,102.54,168630,AIZ
2017-08-14,103.17,104.4,103.05,104.23,192426,AIZ
2017-08-15,104.58,104.95,103.18,103.34,153340,AIZ
2017-08-16,103.48,103.855,102.51,102.61,152426,AIZ
2017-08-17,102.62,102.8,100.22,100.32,278942,AIZ
2017-08-18,100.0,100.67,99.64,100.01,276240,AIZ
2017-08-21,99.75,99.75,98.45,99.38,231708,AIZ
2017-08-22,99.59,99.99,98.99,99.9,213047,AIZ
2017-08-23,99.37,100.59,99.37,100.06,237371,AIZ
2017-08-24,99.99,100.0,98.15,98.22,238395,AIZ
2017-08-25,98.48,98.63,97.5,98.49,284003,AIZ
2017-08-28,98.38,98.5,94.83,95.44,526416,AIZ
2017-08-29,94.47,94.78,93.05,94.52,464450,AIZ
2017-08-30,94.31,95.74,94.31,94.78,373804,AIZ
2017-08-31,95.02,95.41,94.56,94.69,563159,AIZ
2017-09-01,95.0,96.05,94.47,94.6,247467,AIZ
2017-09-05,94.23,94.23,89.63,90.46,549344,AIZ
2017-09-06,90.76,91.66,89.72,91.07,430467,AIZ
2017-09-07,90.82,91.035,87.25,87.74,741185,AIZ
2017-09-08,86.98,90.81,86.0,90.77,808848,AIZ
2017-09-11,92.32,94.75,91.47,93.34,866889,AIZ
2017-09-12,93.45,94.29,93.32,94.04,408975,AIZ
2017-09-13,94.04,94.32,93.0,93.77,408966,AIZ
2017-09-14,98.85,99.68,98.56,98.69,439456,AIZ
2017-09-15,92.94,93.94,92.84,93.85,778118,AIZ
2017-09-18,94.19,94.48,93.5,93.8,328101,AIZ
2017-09-19,93.71,94.295,92.92,92.97,447283,AIZ
2017-09-20,93.27,93.53,92.33,93.28,468444,AIZ
2017-09-21,93.47,93.87,92.95,93.6,257508,AIZ
2017-09-22,93.37,94.51,92.89,94.45,415491,AIZ
2017-09-25,94.11,95.49,94.11,94.94,394451,AIZ
2017-09-26,94.5,94.79,91.89,94.37,571851,AIZ
2017-09-27,95.44,96.68,95.3999,95.65,565768,AIZ
2017-09-28,95.66,96.4,94.66,95.78,350902,AIZ
2017-09-29,95.75,96.5,95.17,95.52,263694,AIZ
2017-10-02,95.62,95.83,95.07,95.66,502200,AIZ
2017-10-03,95.49,95.86,94.44,95.7,470939,AIZ
2017-10-04,95.57,95.95,94.9,95.29,617793,AIZ
2017-10-05,95.21,96.16,95.21,95.49,413358,AIZ
2017-10-06,95.85,96.17,95.285,96.04,341595,AIZ
2017-10-09,96.0,96.04,95.18,95.6,320169,AIZ
2017-10-10,95.65,95.89,95.06,95.82,327314,AIZ
2017-10-11,95.42,95.54,92.9,95.32,510950,AIZ
2017-10-12,95.23,96.46,95.23,95.95,535867,AIZ
2017-10-13,96.01,96.06,95.54,95.71,407735,AIZ
2017-10-16,95.86,96.5,95.86,96.22,374429,AIZ
2017-10-17,96.32,96.56,95.85,95.86,506592,AIZ
2017-10-18,96.41,102.23,96.04,101.8,1277293,AIZ
2017-10-19,101.28,101.73,100.25,101.14,631911,AIZ
2017-10-20,101.77,101.79,99.49,99.89,740040,AIZ
2017-10-23,100.04,100.04,99.12,99.49,463664,AIZ
2017-10-24,99.83,100.1,99.1,99.68,293472,AIZ
2017-10-25,100.08,100.52,98.83,99.81,508555,AIZ
2017-10-26,99.93,101.56,99.93,100.43,335336,AIZ
2017-10-27,100.29,100.44,99.51,100.05,337646,AIZ
2017-10-30,99.98,101.29,99.53,100.85,354764,AIZ
2017-10-31,100.64,101.91,100.27,100.65,481619,AIZ
2017-11-01,101.27,102.85,100.98,101.17,514548,AIZ
2017-11-02,100.96,102.45,99.27,100.21,630470,AIZ
2017-11-03,99.03,100.2308,97.51,100.14,673794,AIZ
2017-11-06,100.17,100.41,99.27,99.27,305171,AIZ
2017-11-07,99.44,100.41,98.95,99.05,307704,AIZ
2017-11-08,98.88,99.36,97.98,98.38,480779,AIZ
2017-11-09,98.14,99.73,98.1,98.71,409236,AIZ
2017-11-10,98.43,99.02,97.75,98.15,451934,AIZ
2017-11-13,97.67,99.18,97.67,98.7,371282,AIZ
2017-11-14,97.98,99.43,97.63,98.85,315821,AIZ
2017-11-15,98.06,99.6,97.8,98.86,388984,AIZ
2017-11-16,99.14,99.5,97.195,97.5,540551,AIZ
2017-11-17,97.08,98.9,96.96,98.62,386855,AIZ
2017-11-20,98.61,99.56,98.41,98.58,254329,AIZ
2017-11-21,99.0,99.13,98.3,98.4,270616,AIZ
2017-11-22,98.21,98.83,97.72,98.41,271763,AIZ
2017-11-24,98.7,98.7,97.85,97.86,115916,AIZ
2017-11-27,98.2,98.78,97.78,97.97,383005,AIZ
2017-11-28,98.19,100.18,98.09,99.96,342880,AIZ
2017-11-29,100.28,102.475,100.2525,101.71,337741,AIZ
2017-11-30,102.02,102.5,100.85,100.87,807950,AIZ
2017-12-01,101.1,101.1,98.1,99.77,729921,AIZ
2017-12-04,100.39,100.96,99.25,99.8,616444,AIZ
2017-12-05,99.85,100.27,98.05,98.2,580151,AIZ
2017-12-06,97.97,99.08,97.39,98.02,355474,AIZ
2017-12-07,97.74,99.53,97.74,98.58,503552,AIZ
2017-12-08,98.99,99.57,98.505,99.13,471653,AIZ
2017-12-11,99.09,100.015,98.47,99.88,473823,AIZ
2017-12-12,100.0,101.51,99.69,100.3,462754,AIZ
2017-12-13,100.26,100.34,98.75,98.82,366477,AIZ
2017-12-14,98.58,99.2,97.65,97.79,389727,AIZ
2017-12-15,98.845,99.59,98.06,98.31,756686,AIZ
2017-12-18,98.94,99.17,98.105,98.72,431990,AIZ
2017-12-19,98.85,99.68,98.56,98.69,473363,AIZ
2017-12-20,99.05,99.98,98.83,99.71,346356,AIZ
2017-12-21,100.505,101.45,99.82,101.12,393034,AIZ
2017-12-22,101.79,102.14,100.7,101.03,372046,AIZ
2017-12-26,101.01,101.96,100.9,101.17,157860,AIZ
2017-12-27,101.27,102.09,101.11,101.29,227603,AIZ
2017-12-28,101.35,101.81,101.2,101.68,228611,AIZ
2017-12-29,101.96,102.27,100.72,100.84,414980,AIZ
2018-01-02,101.44,101.475,98.6,99.23,449857,AIZ
2018-01-03,99.25,100.63,98.885,99.51,374816,AIZ
2018-01-04,99.99,100.89,99.66,100.05,419272,AIZ
2018-01-05,100.74,101.43,99.65,101.31,333556,AIZ
2018-01-08,101.03,101.135,99.65,99.7,333173,AIZ
2018-01-09,100.0,101.46,98.99,99.11,516457,AIZ
2018-01-10,98.98,99.33,96.45,96.49,460710,AIZ
2018-01-11,96.56,96.75,95.09,95.79,461041,AIZ
2018-01-12,96.32,96.65,94.61,95.39,430933,AIZ
2018-01-16,95.61,95.69,93.76,93.89,465184,AIZ
2018-01-17,94.5,95.22,94.13,94.81,301323,AIZ
2018-01-18,94.99,95.13,94.05,94.27,247299,AIZ
2018-01-19,94.42,94.42,93.521,94.08,317301,AIZ
2018-01-22,94.21,94.8,92.94,94.03,520887,AIZ
2018-01-23,94.03,95.33,94.03,94.77,402367,AIZ
2018-01-24,95.22,95.81,94.9318,95.58,433434,AIZ
2018-01-25,95.79,96.0,94.9,95.03,265996,AIZ
2018-01-26,95.28,96.01,94.78,95.49,201947,AIZ
2018-01-29,95.56,96.26,94.3,94.35,253642,AIZ
2018-01-30,93.89,94.22,92.11,92.11,369310,AIZ
2018-01-31,92.15,92.735,91.31,91.48,409022,AIZ
2018-02-01,91.4,93.43,91.22,93.06,319634,AIZ
2018-02-02,93.21,93.37,91.38,91.95,547787,AIZ
2018-02-05,90.93,91.985,88.15,88.18,472895,AIZ
2018-02-06,86.71,89.02,85.91,88.49,541238,AIZ
2018-02-07,88.04,89.72,87.21,88.49,455944,AIZ
2013-02-08,38.0,38.08,37.83,37.97,397389,AJG
2013-02-11,37.88,38.0,37.69,37.88,500654,AJG
2013-02-12,37.9,38.0,37.77,37.82,754581,AJG
2013-02-13,37.99,38.64,37.9,38.54,851917,AJG
2013-02-14,38.43,38.93,38.43,38.82,719755,AJG
2013-02-15,38.8,38.9,38.56,38.87,580468,AJG
2013-02-19,38.82,38.93,38.58,38.85,1105882,AJG
2013-02-20,38.85,39.0,38.645,38.66,488866,AJG
2013-02-21,38.56,38.68,38.36,38.45,600890,AJG
2013-02-22,38.6,38.82,38.55,38.73,673300,AJG
2013-02-25,38.81,38.92,38.01,38.01,525275,AJG
2013-02-26,38.24,38.4505,38.03,38.39,480614,AJG
2013-02-27,38.31,38.71,38.2104,38.67,464087,AJG
2013-02-28,38.38,38.83,38.29,38.48,633547,AJG
2013-03-01,38.32,38.37,37.95,38.26,779386,AJG
2013-03-04,38.23,38.4,38.02,38.33,389742,AJG
2013-03-05,38.39,38.82,38.35,38.79,425933,AJG
2013-03-06,38.82,38.94,38.29,38.39,548612,AJG
2013-03-07,38.47,38.57,38.28,38.42,449205,AJG
2013-03-08,38.62,38.86,38.4933,38.76,909503,AJG
2013-03-11,38.72,38.91,38.655,38.88,270994,AJG
2013-03-12,38.84,38.898,38.63,38.74,414352,AJG
2013-03-13,38.83,39.26,38.66,39.17,452739,AJG
2013-03-14,39.17,39.64,39.17,39.52,525397,AJG
2013-03-15,39.51,39.66,39.4,39.64,959472,AJG
2013-03-18,39.31,39.7,39.2,39.59,742509,AJG
2013-03-19,39.67,39.91,39.425,39.9,763061,AJG
2013-03-20,40.0,40.34,39.82,40.29,666624,AJG
2013-03-21,40.1,40.38,40.09,40.23,865391,AJG
2013-03-22,40.23,40.5,40.17,40.5,503726,AJG
2013-03-25,40.5,40.67,40.26,40.45,915284,AJG
2013-03-26,40.64,40.765,40.5,40.72,1236221,AJG
2013-03-27,40.62,40.96,40.5,40.95,1346777,AJG
2013-03-28,40.95,41.31,40.91,41.31,1293816,AJG
2013-04-01,41.24,41.42,40.9688,41.23,477211,AJG
2013-04-02,41.46,41.56,41.17,41.35,737061,AJG
2013-04-03,41.36,41.47,40.85,41.01,1020112,AJG
2013-04-04,41.14,41.53,40.96,41.1,564796,AJG
2013-04-05,40.75,41.02,40.51,40.95,466755,AJG
2013-04-08,40.9,41.43,40.9,41.38,797092,AJG
2013-04-09,41.42,41.51,41.155,41.3,688703,AJG
2013-04-10,41.4,41.58,41.21,41.54,575244,AJG
2013-04-11,41.58,42.6903,41.58,42.39,1205456,AJG
2013-04-12,42.33,42.425,41.98,42.26,918929,AJG
2013-04-15,42.11,42.42,41.83,41.84,1073377,AJG
2013-04-16,42.12,42.32,42.0,42.1,772755,AJG
2013-04-17,41.97,42.07,41.68,41.76,1039006,AJG
2013-04-18,41.95,41.95,41.62,41.79,833991,AJG
2013-04-19,41.8,42.02,41.41,41.95,564337,AJG
2013-04-22,41.94,42.18,41.67,42.05,451230,AJG
2013-04-23,42.34,42.45,41.93,42.16,465198,AJG
2013-04-24,42.23,42.3187,42.01,42.14,356653,AJG
2013-04-25,42.25,42.46,42.1,42.21,316948,AJG
2013-04-26,42.22,42.42,42.08,42.27,428982,AJG
2013-04-29,42.24,42.55,42.22,42.43,697933,AJG
2013-04-30,42.32,42.55,42.27,42.45,837706,AJG
2013-05-01,43.75,43.75,42.44,42.54,1281153,AJG
2013-05-02,42.53,43.25,42.38,43.09,1031962,AJG
2013-05-03,43.34,43.64,43.26,43.58,377060,AJG
2013-05-06,43.6,44.0,43.6,43.89,435743,AJG
2013-05-07,44.0,44.01,43.82,43.99,329591,AJG
2013-05-08,43.99,44.35,43.9,44.35,419108,AJG
2013-05-09,44.42,44.635,44.27,44.35,517484,AJG
2013-05-10,44.47,44.59,44.29,44.35,381857,AJG
2013-05-13,44.35,44.77,44.29,44.75,291279,AJG
2013-05-14,44.67,45.24,44.65,45.2,434185,AJG
2013-05-15,45.2,45.69,45.04,45.58,690584,AJG
2013-05-16,45.56,45.87,45.46,45.55,608621,AJG
2013-05-17,45.61,45.7,45.26,45.52,752449,AJG
2013-05-20,45.45,45.6,45.21,45.32,476982,AJG
2013-05-21,45.41,45.56,45.13,45.21,407937,AJG
2013-05-22,45.26,45.62,44.52,44.79,653801,AJG
2013-05-23,44.64,44.77,44.32,44.66,484726,AJG
2013-05-24,44.46,44.58,44.02,44.48,342024,AJG
2013-05-28,44.8,45.15,44.65,44.81,902089,AJG
2013-05-29,44.62,44.67,44.19,44.46,286063,AJG
2013-05-30,44.56,44.96,44.49,44.82,405656,AJG
2013-05-31,44.46,44.5,43.67,43.68,586675,AJG
2013-06-03,43.75,43.75,42.89,43.12,762286,AJG
2013-06-04,43.21,43.509,42.73,42.94,459417,AJG
2013-06-05,42.72,42.989,42.42,42.59,353701,AJG
2013-06-06,42.56,43.16,42.5,43.16,634084,AJG
2013-06-07,43.38,43.86,43.1825,43.77,450540,AJG
2013-06-10,43.83,43.93,43.48,43.71,518368,AJG
2013-06-11,43.79,43.94,43.49,43.78,794786,AJG
2013-06-12,43.95,44.0579,43.46,43.48,251569,AJG
2013-06-13,43.44,44.43,43.12,44.37,452594,AJG
2013-06-14,44.28,44.49,44.13,44.35,466675,AJG
2013-06-17,44.55,44.95,44.55,44.85,444193,AJG
2013-06-18,45.0,45.49,44.76,45.36,445524,AJG
2013-06-19,44.67,44.91,43.84,43.85,860340,AJG
2013-06-20,43.53,43.64,42.68,42.7,864025,AJG
2013-06-21,42.76,43.3,42.74,43.1,847093,AJG
2013-06-24,42.7,42.94,42.34,42.68,430744,AJG
2013-06-25,42.99,43.08,42.62,42.96,476996,AJG
2013-06-26,43.32,43.44,42.89,43.19,646404,AJG
2013-06-27,43.37,44.03,43.23,43.87,323634,AJG
2013-06-28,43.86,44.05,43.62,43.69,615602,AJG
2013-07-01,43.89,44.43,43.8,44.25,394042,AJG
2013-07-02,44.2,44.64,43.8519,44.11,305366,AJG
2013-07-03,44.03,44.17,43.66,43.98,154513,AJG
2013-07-05,44.21,44.34,43.99,44.31,375452,AJG
2013-07-08,44.52,44.75,44.4,44.54,345908,AJG
2013-07-09,44.72,44.91,44.47,44.49,598185,AJG
2013-07-10,44.5,44.67,44.2,44.62,368914,AJG
2013-07-11,45.0,45.36,44.88,45.33,598234,AJG
2013-07-12,45.25,45.57,45.14,45.53,246333,AJG
2013-07-15,45.5,45.89,45.04,45.35,469663,AJG
2013-07-16,45.58,45.77,44.69,44.72,523476,AJG
2013-07-17,44.88,44.92,44.5,44.58,567893,AJG
2013-07-18,44.65,45.21,44.65,44.94,852283,AJG
2013-07-19,45.01,45.16,44.81,44.98,294945,AJG
2013-07-22,44.96,45.13,44.81,45.12,323144,AJG
2013-07-23,45.21,45.39,44.64,44.66,436344,AJG
2013-07-24,44.82,44.89,43.94,43.96,507496,AJG
2013-07-25,43.99,44.35,43.84,43.99,448322,AJG
2013-07-26,43.9,43.94,43.44,43.76,668297,AJG
2013-07-29,43.72,43.91,43.52,43.65,278542,AJG
2013-07-30,43.69,44.03,43.5045,43.76,311188,AJG
2013-07-31,44.25,45.302,44.2,44.38,786647,AJG
2013-08-01,44.85,45.68,44.33,44.82,1095810,AJG
2013-08-02,44.59,45.22,44.44,45.16,474215,AJG
2013-08-05,45.11,45.39,44.63,44.7,374909,AJG
2013-08-06,44.66,44.73,44.41,44.48,327002,AJG
2013-08-07,44.43,44.45,44.125,44.23,244450,AJG
2013-08-08,44.25,44.49,43.97,44.25,490173,AJG
2013-08-09,43.97,44.28,43.97,44.06,272460,AJG
2013-08-12,43.87,44.3,43.69,43.74,429320,AJG
2013-08-13,44.26,44.56,44.08,44.38,868563,AJG
2013-08-14,44.24,44.4658,43.67,44.1,469909,AJG
2013-08-15,43.62,43.83,43.0,43.09,495390,AJG
2013-08-16,42.84,43.25,42.74,42.95,385446,AJG
2013-08-19,42.9,42.98,42.63,42.89,316813,AJG
2013-08-20,42.88,43.52,42.67,43.36,386873,AJG
2013-08-21,43.19,43.33,42.65,42.78,381353,AJG
2013-08-22,42.85,42.98,42.52,42.81,372006,AJG
2013-08-23,43.03,43.13,42.78,43.13,337656,AJG
2013-08-26,43.16,43.28,42.57,42.57,502801,AJG
2013-08-27,42.23,42.58,41.8,42.01,648866,AJG
2013-08-28,41.95,42.16,41.65,41.75,635931,AJG
2013-08-29,41.66,42.41,41.66,42.1,523043,AJG
2013-08-30,41.86,41.86,41.19,41.34,559539,AJG
2013-09-03,41.97,42.16,41.11,41.4,1213368,AJG
2013-09-04,41.76,42.82,41.58,42.72,1517866,AJG
2013-09-05,42.82,42.97,42.58,42.92,781776,AJG
2013-09-06,42.96,43.37,42.39,43.05,666158,AJG
2013-09-09,42.94,43.89,42.93,43.89,676035,AJG
2013-09-10,43.96,44.28,43.93,44.2,589689,AJG
2013-09-11,44.2,44.41,44.04,44.35,407005,AJG
2013-09-12,44.25,44.46,44.05,44.14,828761,AJG
2013-09-13,44.27,44.304,43.56,43.66,752087,AJG
2013-09-16,44.29,44.29,43.9,44.02,582088,AJG
2013-09-17,44.01,44.44,43.91,44.29,399213,AJG
2013-09-18,44.21,44.74,43.99,44.65,768783,AJG
2013-09-19,44.75,44.79,44.28,44.3,767283,AJG
2013-09-20,44.41,44.65,44.33,44.43,1154945,AJG
2013-09-23,44.43,44.475,43.9,43.96,434078,AJG
2013-09-24,43.93,44.42,43.86,44.3,692868,AJG
2013-09-25,44.4,44.5,44.12,44.28,459822,AJG
2013-09-26,44.3,44.5,44.06,44.19,288152,AJG
2013-09-27,44.01,44.11,43.8,43.93,368772,AJG
2013-09-30,43.36,43.92,43.36,43.65,662751,AJG
2013-10-01,43.68,44.32,43.611,44.28,986227,AJG
2013-10-02,44.14,44.33,43.75,44.3,515487,AJG
2013-10-03,44.11,44.16,43.57,43.81,483104,AJG
2013-10-04,43.85,44.25,43.7,44.1,375407,AJG
2013-10-07,43.81,44.07,43.575,43.81,503607,AJG
2013-10-08,43.74,44.05,43.69,43.83,778090,AJG
2013-10-09,43.85,44.16,43.58,43.93,744525,AJG
2013-10-10,44.3,44.79,44.21,44.74,1164610,AJG
2013-10-11,44.6,45.2,44.6,45.17,1164704,AJG
2013-10-14,44.95,45.77,44.86,45.64,677164,AJG
2013-10-15,45.64,45.85,45.25,45.37,880013,AJG
2013-10-16,45.61,46.07,45.5,45.98,692730,AJG
2013-10-17,45.84,46.72,45.84,46.64,581121,AJG
2013-10-18,46.9,47.03,46.62,47.01,361674,AJG
2013-10-21,46.92,47.04,46.8,46.97,391678,AJG
2013-10-22,47.1,47.68,46.915,47.62,615966,AJG
2013-10-23,47.51,47.82,47.4,47.75,839115,AJG
2013-10-24,47.76,48.11,47.57,47.67,425399,AJG
2013-10-25,47.67,47.94,47.051,47.7,439880,AJG
2013-10-28,47.68,47.76,47.31,47.4,602530,AJG
2013-10-29,47.69,47.77,47.25,47.5,1054469,AJG
2013-10-30,47.4,48.09,46.22,47.5,2065627,AJG
2013-10-31,47.27,47.81,46.96,47.45,1878486,AJG
2013-11-01,47.48,47.6,47.0,47.22,1221532,AJG
2013-11-04,47.25,47.4,47.07,47.28,380660,AJG
2013-11-05,47.15,47.24,47.01,47.07,466362,AJG
2013-11-06,47.2,47.4,47.0,47.35,451638,AJG
2013-11-07,47.42,47.556,46.74,46.77,575057,AJG
2013-11-08,46.77,47.13,46.73,47.01,467593,AJG
2013-11-11,47.06,47.55,47.06,47.55,336748,AJG
2013-11-12,47.48,47.6,47.156,47.45,379436,AJG
2013-11-13,47.11,47.67,47.01,47.66,392665,AJG
2013-11-14,47.77,48.49,47.68,48.11,509301,AJG
2013-11-15,48.14,48.45,47.66,48.01,521355,AJG
2013-11-18,48.08,48.2,47.478,47.59,525567,AJG
2013-11-19,47.56,47.8,47.22,47.24,548946,AJG
2013-11-20,47.29,47.62,47.13,47.42,466061,AJG
2013-11-21,47.42,47.774,47.27,47.45,685327,AJG
2013-11-22,47.52,47.76,47.26,47.7,416032,AJG
2013-11-25,47.74,47.9399,47.22,47.36,373038,AJG
2013-11-26,47.33,47.43,46.89,46.92,375140,AJG
2013-11-27,46.97,47.17,46.62,47.06,385474,AJG
2013-11-29,47.1,47.16,46.51,46.54,233607,AJG
2013-12-02,46.38,46.5,45.75,46.26,692832,AJG
2013-12-03,46.14,46.24,45.454,45.59,519869,AJG
2013-12-04,45.53,45.68,44.84,45.64,740063,AJG
2013-12-05,45.49,46.11,45.43,46.09,553971,AJG
2013-12-06,46.47,46.81,46.16,46.74,501203,AJG
2013-12-09,46.81,47.07,46.75,46.98,730564,AJG
2013-12-10,46.84,47.04,46.72,46.75,557084,AJG
2013-12-11,46.66,47.04,45.97,45.99,919406,AJG
2013-12-12,45.92,46.11,45.85,45.92,597288,AJG
2013-12-13,46.0,46.1,45.67,45.8,534151,AJG
2013-12-16,45.95,46.09,45.85,45.9,542168,AJG
2013-12-17,45.8,45.97,45.5,45.53,791441,AJG
2013-12-18,45.62,45.9,45.49,45.85,981880,AJG
2013-12-19,45.84,46.37,45.81,46.01,1208919,AJG
2013-12-20,45.91,46.11,45.76,45.99,2019776,AJG
2013-12-23,46.27,46.37,46.04,46.11,794892,AJG
2013-12-24,46.11,46.52,45.9401,46.19,336897,AJG
2013-12-26,46.25,46.49,46.12,46.17,895095,AJG
2013-12-27,46.32,46.49,46.21,46.37,512395,AJG
2013-12-30,46.48,46.83,46.3947,46.67,548966,AJG
2013-12-31,46.7,47.04,46.7,46.93,474517,AJG
2014-01-02,46.67,46.89,46.09,46.15,483694,AJG
2014-01-03,46.11,46.34,46.05,46.16,282512,AJG
2014-01-06,46.29,46.41,45.885,46.12,638713,AJG
2014-01-07,46.69,47.4,46.69,47.35,1152069,AJG
2014-01-08,47.27,47.274,46.77,47.2,766911,AJG
2014-01-09,47.27,47.98,47.22,47.98,849441,AJG
2014-01-10,48.07,48.41,47.43,48.06,901975,AJG
2014-01-13,47.84,48.01,47.44,47.67,894610,AJG
2014-01-14,47.81,48.36,47.66,48.34,724706,AJG
2014-01-15,48.34,48.72,48.18,48.71,815558,AJG
2014-01-16,48.56,48.79,48.42,48.78,697711,AJG
2014-01-17,48.77,48.84,48.4,48.51,419410,AJG
2014-01-21,48.87,49.06,48.51,49.01,696449,AJG
2014-01-22,49.03,49.46,48.91,49.39,637951,AJG
2014-01-23,49.23,49.32,48.34,48.44,737309,AJG
2014-01-24,48.33,48.42,47.25,47.25,938858,AJG
2014-01-27,47.28,47.4,46.45,46.46,996618,AJG
2014-01-28,47.02,47.55,46.83,47.44,1417737,AJG
2014-01-29,45.0,47.33,44.65,47.0,1096334,AJG
2014-01-30,47.26,47.26,46.32,46.55,836974,AJG
2014-01-31,46.06,46.47,45.58,46.23,719144,AJG
2014-02-03,46.08,46.32,44.37,44.38,1116636,AJG
2014-02-04,44.45,44.66,44.02,44.48,965618,AJG
2014-02-05,44.4,44.86,44.208,44.74,680990,AJG
2014-02-06,44.84,45.05,44.53,44.58,726443,AJG
2014-02-07,44.75,45.34,44.7,45.32,460648,AJG
2014-02-10,45.25,45.38,45.05,45.25,550994,AJG
2014-02-11,45.25,45.9,45.15,45.69,339713,AJG
2014-02-12,45.66,45.8,45.14,45.26,650851,AJG
2014-02-13,45.0,45.64,44.971,45.61,427287,AJG
2014-02-14,45.54,45.76,45.3,45.61,325928,AJG
2014-02-18,45.56,46.02,45.33,45.77,387558,AJG
2014-02-19,45.59,45.9,45.49,45.61,480206,AJG
2014-02-20,45.58,46.13,45.47,46.06,346741,AJG
2014-02-21,46.03,46.2199,45.76,45.83,389001,AJG
2014-02-24,45.83,46.05,45.46,45.46,645259,AJG
2014-02-25,45.48,45.8,45.26,45.62,437938,AJG
2014-02-26,45.75,45.95,45.46,45.65,624912,AJG
2014-02-27,45.63,46.05,45.31,45.96,443645,AJG
2014-02-28,45.64,46.29,45.64,46.2,631353,AJG
2014-03-03,45.78,46.16,45.5316,46.11,542429,AJG
2014-03-04,46.5,46.96,46.25,46.93,543623,AJG
2014-03-05,46.88,46.926,46.612,46.84,338825,AJG
2014-03-06,46.96,47.28,46.724,47.22,382768,AJG
2014-03-07,47.41,47.52,46.92,47.04,462448,AJG
2014-03-10,46.98,47.31,46.9202,47.26,625808,AJG
2014-03-11,47.31,47.43,46.92,46.99,355235,AJG
2014-03-12,46.75,47.07,46.7,46.87,478780,AJG
2014-03-13,46.97,46.97,46.23,46.36,604512,AJG
2014-03-14,46.35,46.82,46.35,46.45,446584,AJG
2014-03-17,46.58,47.1,46.51,46.98,467641,AJG
2014-03-18,47.08,47.26,46.92,47.21,562772,AJG
2014-03-19,47.03,47.21,46.53,46.75,396457,AJG
2014-03-20,46.67,47.01,46.53,47.01,595642,AJG
2014-03-21,47.37,47.76,46.98,47.05,1973920,AJG
2014-03-24,47.3,47.56,46.98,47.1,537123,AJG
2014-03-25,47.2,47.65,46.92,47.12,432510,AJG
2014-03-26,47.37,47.49,47.0,47.03,774406,AJG
2014-03-27,49.38,49.38,46.54,46.7,285294,AJG
2014-03-28,46.78,47.16,46.68,46.88,248859,AJG
2014-03-31,47.29,47.63,47.11,47.58,422299,AJG
2014-04-01,47.57,47.89,47.34,47.89,522729,AJG
2014-04-02,48.07,48.33,47.85,48.21,889562,AJG
2014-04-03,48.24,48.375,47.925,48.0,648737,AJG
2014-04-04,48.1,48.14,46.73,46.84,902715,AJG
2014-04-07,46.63,46.77,44.45,44.69,1800108,AJG
2014-04-08,44.71,44.9,43.5,43.59,1660206,AJG
2014-04-09,43.53,44.58,42.97,44.28,2427092,AJG
2014-04-10,44.39,44.51,43.3021,43.66,2808005,AJG
2014-04-11,43.29,44.88,43.26,44.38,16607121,AJG
2014-04-14,44.7,44.9,44.34,44.74,2156553,AJG
2014-04-15,45.01,45.27,44.08,45.02,2091843,AJG
2014-04-16,45.29,45.395,44.86,45.27,1516530,AJG
2014-04-17,45.29,45.29,44.97,45.17,1613479,AJG
2014-04-21,45.13,45.38,44.75,45.19,1569508,AJG
2014-04-22,45.33,45.475,45.0,45.04,1353819,AJG
2014-04-23,45.05,45.25,44.84,44.95,852579,AJG
2014-04-24,45.04,45.2,44.52,44.67,1292803,AJG
2014-04-25,44.53,44.64,44.14,44.48,1270074,AJG
2014-04-28,44.74,45.02,44.23,44.64,1196905,AJG
2014-04-29,44.65,44.94,44.455,44.56,1810827,AJG
2014-04-30,44.48,45.13,44.28,45.02,2261773,AJG
2014-05-01,45.11,45.5,44.83,45.08,1130052,AJG
2014-05-02,45.03,45.235,44.55,44.65,766515,AJG
2014-05-05,44.53,45.0,44.14,44.75,586389,AJG
2014-05-06,44.64,44.7,44.33,44.37,682189,AJG
2014-05-07,44.4,44.71,44.18,44.64,1033825,AJG
2014-05-08,44.64,45.3,44.58,45.04,2015688,AJG
2014-05-09,44.98,45.44,44.86,45.42,942440,AJG
2014-05-12,45.62,46.0,45.45,45.86,838829,AJG
2014-05-13,45.88,45.98,45.615,45.64,663707,AJG
2014-05-14,45.6,45.6,45.08,45.18,530531,AJG
2014-05-15,44.99,45.0296,44.52,44.95,782321,AJG
2014-05-16,45.0,45.51,44.86,45.33,1043613,AJG
2014-05-19,45.3,45.48,45.12,45.3,892261,AJG
2014-05-20,45.48,45.97,45.24,45.4,1176356,AJG
2014-05-21,45.28,45.91,45.14,45.85,833502,AJG
2014-05-22,45.89,46.319,45.82,45.89,1030070,AJG
2014-05-23,45.91,46.076,45.825,45.95,915899,AJG
2014-05-27,46.09,46.2,45.91,46.1,868545,AJG
2014-05-28,46.1,46.18,45.82,45.87,1570803,AJG
2014-05-29,47.68,47.68,45.76,45.96,857863,AJG
2014-05-30,45.95,45.98,45.705,45.83,992275,AJG
2014-06-02,45.93,46.24,45.76,46.16,801674,AJG
2014-06-03,46.11,46.31,45.89,46.04,475432,AJG
2014-06-04,45.68,46.27,45.68,46.22,602025,AJG
2014-06-05,46.17,46.41,45.88,45.89,1007259,AJG
2014-06-06,45.97,46.22,45.77,45.93,734173,AJG
2014-06-09,45.97,46.19,45.77,45.88,758011,AJG
2014-06-10,45.84,45.99,45.56,45.65,614000,AJG
2014-06-11,45.52,45.97,45.5,45.91,435507,AJG
2014-06-12,45.79,45.8,45.47,45.7,424677,AJG
2014-06-13,45.7,45.92,45.33,45.44,515216,AJG
2014-06-16,45.48,45.67,45.244,45.56,510680,AJG
2014-06-17,45.57,46.09,45.3,45.95,824624,AJG
2014-06-18,45.92,46.5,45.79,46.38,592059,AJG
2014-06-19,46.45,46.46,46.14,46.26,482488,AJG
2014-06-20,46.14,46.61,46.06,46.4,1553528,AJG
2014-06-23,46.49,46.67,46.29,46.48,639869,AJG
2014-06-24,46.4,47.03,46.35,46.67,1004192,AJG
2014-06-25,46.62,47.06,46.53,46.75,1007497,AJG
2014-06-26,46.82,46.82,46.053,46.36,661887,AJG
2014-06-27,46.25,46.69,46.04,46.4,640312,AJG
2014-06-30,46.43,46.62,46.31,46.6,567160,AJG
2014-07-01,46.56,47.24,46.49,47.21,1088142,AJG
2014-07-02,47.09,47.245,46.5,46.6,424960,AJG
2014-07-03,46.71,46.86,46.5001,46.77,307070,AJG
2014-07-07,46.62,46.73,46.38,46.52,524543,AJG
2014-07-08,46.45,46.54,46.185,46.35,664394,AJG
2014-07-09,46.37,46.72,46.36,46.69,510670,AJG
2014-07-10,46.14,46.75,46.04,46.58,546558,AJG
2014-07-11,46.41,46.88,46.41,46.78,533104,AJG
2014-07-14,46.9,46.98,46.48,46.61,522609,AJG
2014-07-15,46.48,46.71,46.31,46.53,362709,AJG
2014-07-16,46.7,46.76,46.15,46.27,895221,AJG
2014-07-17,46.27,46.57,45.97,46.06,634529,AJG
2014-07-18,46.27,46.55,46.06,46.44,573405,AJG
2014-07-21,46.38,46.39,46.12,46.24,295625,AJG
2014-07-22,46.35,46.7,46.33,46.46,459631,AJG
2014-07-23,46.61,46.76,46.38,46.65,267738,AJG
2014-07-24,46.68,46.92,46.61,46.64,509953,AJG
2014-07-25,46.51,46.59,45.62,45.64,865701,AJG
2014-07-28,45.6,45.9,45.35,45.82,619951,AJG
2014-07-29,45.79,46.09,45.1,45.1,809800,AJG
2014-07-30,45.5,46.475,45.3,45.85,1496177,AJG
2014-07-31,45.59,45.86,44.98,45.0,1022769,AJG
2014-08-01,44.9,45.24,44.56,44.71,936218,AJG
2014-08-04,45.22,45.22,44.64,44.78,556426,AJG
2014-08-05,44.72,44.83,44.22,44.35,635630,AJG
2014-08-06,44.22,44.88,44.22,44.83,798246,AJG
2014-08-07,44.82,45.16,44.8,44.94,952056,AJG
2014-08-08,44.94,44.98,44.74,44.97,921255,AJG
2014-08-11,45.05,45.34,44.99,45.14,374126,AJG
2014-08-12,45.1,45.4713,45.01,45.18,360032,AJG
2014-08-13,45.38,45.635,45.21,45.61,419306,AJG
2014-08-14,45.61,45.85,45.61,45.81,399395,AJG
2014-08-15,46.06,46.08,45.4,45.62,411310,AJG
2014-08-18,45.86,46.36,45.71,46.3,693531,AJG
2014-08-19,46.32,46.49,46.22,46.26,593691,AJG
2014-08-20,46.2,46.44,46.18,46.35,408682,AJG
2014-08-21,46.29,46.72,46.25,46.69,454676,AJG
2014-08-22,46.66,47.0,46.53,46.75,699155,AJG
2014-08-25,47.0,47.22,46.78,46.99,470869,AJG
2014-08-26,46.94,46.94,46.57,46.68,491085,AJG
2014-08-27,47.09,47.27,47.06,47.13,533593,AJG
2014-08-28,46.97,47.27,46.86,47.09,433605,AJG
2014-08-29,47.24,47.38,46.93,47.23,489623,AJG
2014-09-02,47.34,47.95,46.98,47.07,1025800,AJG
2014-09-03,46.94,46.94,46.57,46.68,491085,AJG
2014-09-04,46.69,46.89,46.36,46.46,416935,AJG
2014-09-05,46.47,46.78,46.15,46.3,540803,AJG
2014-09-08,46.24,46.56,45.97,46.56,618099,AJG
2014-09-09,46.45,46.47,45.94,46.06,622023,AJG
2014-09-10,46.16,46.39,45.87,46.22,706195,AJG
2014-09-11,45.96,46.19,45.87,46.03,714301,AJG
2014-09-12,45.92,46.0,45.58,45.73,862203,AJG
2014-09-15,45.76,45.81,45.4,45.57,623249,AJG
2014-09-16,45.45,45.66,45.03,45.43,927440,AJG
2014-09-17,45.6,45.7,45.32,45.51,541975,AJG
2014-09-18,45.68,45.8,45.44,45.46,596778,AJG
2014-09-19,45.32,45.64,44.91,45.2,1664739,AJG
2014-09-22,45.11,45.12,44.69,44.79,1348348,AJG
2014-09-23,44.58,45.0199,44.47,44.78,1290329,AJG
2014-09-24,44.87,45.5,44.68,45.46,1071428,AJG
2014-09-25,45.32,45.32,44.76,44.76,863769,AJG
2014-09-26,44.95,45.485,44.855,45.45,694402,AJG
2014-09-29,45.09,45.25,44.86,45.07,522156,AJG
2014-09-30,45.1,45.47,45.0,45.36,1130205,AJG
2014-10-01,45.36,45.36,44.65,44.82,1149077,AJG
2014-10-02,44.76,44.99,44.445,44.76,577004,AJG
2014-10-03,45.11,45.615,44.98,45.48,550557,AJG
2014-10-06,45.67,45.87,45.29,45.76,899681,AJG
2014-10-07,45.48,45.64,44.94,44.95,821648,AJG
2014-10-08,44.9,45.34,44.645,45.33,631204,AJG
2014-10-09,45.16,45.37,44.69,44.82,1082642,AJG
2014-10-10,44.87,45.19,44.39,44.81,1128667,AJG
2014-10-13,44.77,45.01,44.03,44.17,1163464,AJG
2014-10-14,44.43,44.59,44.1,44.3,877599,AJG
2014-10-15,43.79,44.56,43.435,44.14,1559269,AJG
2014-10-16,43.48,44.02,43.36,43.89,1154218,AJG
2014-10-17,44.27,44.69,43.93,44.62,457847,AJG
2014-10-20,44.46,44.88,44.46,44.88,472762,AJG
2014-10-21,45.0,45.26,44.81,45.26,712112,AJG
2014-10-22,45.42,45.63,45.19,45.3,659898,AJG
2014-10-23,45.66,45.68,45.27,45.37,614455,AJG
2014-10-24,45.43,45.85,45.4,45.8,475253,AJG
2014-10-27,45.68,46.15,45.58,45.97,546082,AJG
2014-10-28,46.21,46.47,45.88,46.25,1108452,AJG
2014-10-29,46.19,47.47,46.021,47.41,1491072,AJG
2014-10-30,48.03,48.09,47.77,47.9,848017,AJG
2014-10-31,47.5,47.8201,47.275,47.7,939789,AJG
2014-11-03,47.9,48.07,47.6,47.93,958777,AJG
2014-11-04,47.86,48.12,47.71,47.91,723309,AJG
2014-11-05,48.1,48.2,47.75,48.18,757656,AJG
2014-11-06,48.19,48.23,47.93,48.08,1017901,AJG
2014-11-07,48.13,48.3,47.835,48.1,1121140,AJG
2014-11-10,48.0,48.38,47.99,48.26,944432,AJG
2014-11-11,48.32,48.32,47.97,48.18,632643,AJG
2014-11-12,48.03,48.09,47.77,47.9,848017,AJG
2014-11-13,48.03,48.33,47.875,47.92,482042,AJG
2014-11-14,47.86,48.02,47.6,47.74,370449,AJG
2014-11-17,47.74,48.12,47.51,47.92,525641,AJG
2014-11-18,47.84,48.19,47.5901,47.81,626370,AJG
2014-11-19,47.71,47.88,47.41,47.73,314256,AJG
2014-11-20,47.46,47.9,47.46,47.81,313257,AJG
2014-11-21,48.16,48.23,47.72,47.85,506416,AJG
2014-11-24,48.03,48.04,47.71,47.97,578179,AJG
2014-11-25,48.09,48.18,47.84,48.06,332332,AJG
2014-11-26,48.12,48.12,47.89,48.04,278898,AJG
2014-11-28,48.23,48.54,47.89,47.95,321560,AJG
2014-12-01,47.84,47.91,47.59,47.63,401065,AJG
2014-12-02,47.68,48.03,47.63,47.98,490488,AJG
2014-12-03,48.01,48.2,47.48,48.15,648526,AJG
2014-12-04,48.11,48.65,48.02,48.65,615026,AJG
2014-12-05,48.7,49.09,48.53,48.63,674861,AJG
2014-12-08,48.66,49.235,48.14,48.84,1121547,AJG
2014-12-09,48.09,48.74,47.98,48.47,912651,AJG
2014-12-10,48.22,48.37,47.55,47.61,776997,AJG
2014-12-11,47.87,48.33,47.69,47.8,606844,AJG
2014-12-12,47.41,47.72,47.0,47.02,520490,AJG
2014-12-15,47.16,47.57,46.42,46.57,589998,AJG
2014-12-16,46.45,46.89,46.2,46.28,958551,AJG
2014-12-17,46.44,46.93,46.08,46.91,978089,AJG
2014-12-18,47.37,47.5,47.15,47.43,979334,AJG
2014-12-19,47.48,47.745,47.29,47.42,1426630,AJG
2014-12-22,47.57,47.59,47.23,47.59,594048,AJG
2014-12-23,47.86,47.87,47.46,47.48,475743,AJG
2014-12-24,47.51,47.62,47.36,47.45,217022,AJG
2014-12-26,47.68,47.76,47.43,47.48,257707,AJG
2014-12-29,47.39,47.86,47.24,47.51,395917,AJG
2014-12-30,47.47,47.89,47.42,47.84,312539,AJG
2014-12-31,47.95,47.99,47.05,47.08,404642,AJG
2015-01-02,47.25,47.49,46.535,46.98,540583,AJG
2015-01-05,46.67,46.83,46.36,46.7,744086,AJG
2015-01-06,46.67,46.95,46.27,46.61,931729,AJG
2015-01-07,46.87,47.12,46.48,47.06,643674,AJG
2015-01-08,47.3,48.04,47.17,47.88,803555,AJG
2015-01-09,47.84,47.88,47.18,47.23,436130,AJG
2015-01-12,47.16,47.47,46.75,47.08,453431,AJG
2015-01-13,47.51,48.11,46.87,47.31,677609,AJG
2015-01-14,46.84,47.17,46.52,46.98,395849,AJG
2015-01-15,46.96,47.44,46.66,46.7,551980,AJG
2015-01-16,46.16,46.445,45.75,46.18,1585712,AJG
2015-01-20,46.2,46.48,45.4,45.58,792489,AJG
2015-01-21,45.52,45.74,45.0549,45.34,653401,AJG
2015-01-22,45.64,46.17,45.37,46.17,803524,AJG
2015-01-23,46.15,46.33,45.49,45.51,628066,AJG
2015-01-26,45.58,45.7,45.23,45.7,812257,AJG
2015-01-27,45.41,45.7299,45.14,45.32,580612,AJG
2015-01-28,45.55,45.786,44.85,44.93,1206738,AJG
2015-01-29,45.02,45.17,44.49,45.09,753896,AJG
2015-01-30,44.98,45.116,44.41,44.43,871004,AJG
2015-02-02,44.5,45.16,44.24,45.16,996783,AJG
2015-02-03,45.2,45.7,44.95,45.63,1178814,AJG
2015-02-04,45.9,46.84,45.81,46.32,1325248,AJG
2015-02-05,46.21,46.56,46.0,46.45,878981,AJG
2015-02-06,46.46,46.77,46.17,46.32,725567,AJG
2015-02-09,46.11,46.11,45.66,46.0,873236,AJG
2015-02-10,46.0,46.43,45.93,46.24,639899,AJG
2015-02-11,46.04,46.82,46.04,46.82,583855,AJG
2015-02-12,46.99,47.26,46.79,47.23,863733,AJG
2015-02-13,47.16,47.52,46.88,47.5,722955,AJG
2015-02-17,48.07,48.17,47.55,48.0,1297221,AJG
2015-02-18,47.95,48.36,47.77,48.34,1172757,AJG
2015-02-19,48.25,48.71,48.235,48.5,1435152,AJG
2015-02-20,48.4,48.58,48.14,48.55,608334,AJG
2015-02-23,48.43,48.46,47.54,47.87,692388,AJG
2015-02-24,47.72,48.09,47.17,47.6,1470957,AJG
2015-02-25,47.48,47.61,47.185,47.28,791226,AJG
2015-02-26,47.35,47.39,47.11,47.32,551190,AJG
2015-02-27,47.27,47.41,46.98,46.99,811440,AJG
2015-03-02,46.75,46.98,46.6,46.95,712085,AJG
2015-03-03,46.8,47.005,46.76,46.81,599339,AJG
2015-03-04,46.6,46.82,46.49,46.54,622545,AJG
2015-03-05,46.5,46.73,46.19,46.46,878625,AJG
2015-03-06,46.38,46.68,45.77,45.81,684810,AJG
2015-03-09,45.85,46.18,45.85,46.08,1176102,AJG
2015-03-10,45.77,46.19,45.63,45.64,1190477,AJG
2015-03-11,45.82,46.21,45.56,46.17,970227,AJG
2015-03-12,46.41,46.96,46.41,46.92,682866,AJG
2015-03-13,46.98,47.074,46.27,46.5,450936,AJG
2015-03-16,46.7,47.48,46.59,47.44,1027091,AJG
2015-03-17,47.34,47.53,47.06,47.48,905973,AJG
2015-03-18,47.3,48.005,47.08,47.74,750963,AJG
2015-03-19,47.51,47.78,47.38,47.59,726212,AJG
2015-03-20,47.68,47.84,47.49,47.64,2298860,AJG
2015-03-23,47.77,47.78,47.4,47.4,684191,AJG
2015-03-24,47.39,47.56,47.02,47.06,521980,AJG
2015-03-25,47.22,47.22,46.305,46.31,608015,AJG
2015-03-26,46.24,46.92,46.08,46.63,848679,AJG
2015-03-27,46.56,46.89,46.43,46.8,615304,AJG
2015-03-30,47.11,47.72,47.0,47.41,727341,AJG
2015-03-31,47.12,47.12,46.68,46.75,1092392,AJG
2015-04-01,46.75,46.94,46.3,46.73,844895,AJG
2015-04-02,46.6,46.97,46.37,46.86,847413,AJG
2015-04-06,46.5,47.395,46.5,47.13,775019,AJG
2015-04-07,47.18,47.25,46.81,46.83,564097,AJG
2015-04-08,46.84,47.34,46.74,47.34,452608,AJG
2015-04-09,47.21,47.5,46.96,47.37,553921,AJG
2015-04-10,47.32,47.86,47.32,47.65,500513,AJG
2015-04-13,47.69,47.74,47.27,47.71,446357,AJG
2015-04-14,47.62,47.98,47.36,47.94,492831,AJG
2015-04-15,48.0,48.07,47.73,47.78,721176,AJG
2015-04-16,47.77,48.21,47.71,47.98,753594,AJG
2015-04-17,47.72,47.72,47.11,47.66,992981,AJG
2015-04-20,47.75,48.03,47.71,47.91,821801,AJG
2015-04-21,47.98,48.14,47.4,47.66,910754,AJG
2015-04-22,47.66,47.71,47.21,47.71,466336,AJG
2015-04-23,47.48,48.015,47.48,47.76,1004970,AJG
2015-04-24,47.58,49.11,47.54,49.06,1855481,AJG
2015-04-27,49.06,49.08,48.43,48.53,1212109,AJG
2015-04-28,48.45,48.96,48.325,48.67,1391160,AJG
2015-04-29,48.34,48.735,48.19,48.55,1145818,AJG
2015-04-30,48.43,48.47,47.71,47.83,1145096,AJG
2015-05-01,48.01,48.33,47.8801,47.92,608239,AJG
2015-05-04,47.98,48.11,47.65,47.71,627849,AJG
2015-05-05,47.5,47.745,46.85,47.19,1714922,AJG
2015-05-06,47.19,47.52,46.873,47.5,830554,AJG
2015-05-07,47.62,47.89,47.39,47.74,757566,AJG
2015-05-08,48.16,48.26,47.85,47.86,801442,AJG
2015-05-11,47.68,48.14,47.65,47.83,893082,AJG
2015-05-12,47.55,47.96,47.19,47.79,539482,AJG
2015-05-13,47.85,48.4,47.55,48.29,1828118,AJG
2015-05-14,48.55,48.55,48.22,48.36,1626397,AJG
2015-05-15,48.38,48.47,48.01,48.02,1186447,AJG
2015-05-18,48.06,48.55,47.98,48.35,1652218,AJG
2015-05-19,48.5,48.825,48.32,48.7,1620398,AJG
2015-05-20,48.8,49.59,48.66,49.5,1490118,AJG
2015-05-21,49.38,49.46,49.11,49.18,870882,AJG
2015-05-22,49.09,49.34,49.0,49.22,625873,AJG
2015-05-26,49.02,49.2,48.77,49.09,1492848,AJG
2015-05-27,49.13,49.23,48.82,49.09,1133730,AJG
2015-05-28,49.08,49.18,48.61,48.8,1061854,AJG
2015-05-29,48.84,48.85,48.25,48.45,5613713,AJG
2015-06-01,48.66,48.91,48.22,48.55,896329,AJG
2015-06-02,48.49,48.55,48.24,48.36,702674,AJG
2015-06-03,48.18,48.44,47.86,48.25,687708,AJG
2015-06-04,48.07,48.3,47.78,47.86,615369,AJG
2015-06-05,48.04,48.3,47.67,47.89,858294,AJG
2015-06-08,47.93,48.08,47.55,47.7,815335,AJG
2015-06-09,47.58,47.65,47.28,47.5,797367,AJG
2015-06-10,47.7,48.1,47.5,48.08,843780,AJG
2015-06-11,48.14,48.64,48.0,48.64,1311807,AJG
2015-06-12,48.51,48.71,48.4,48.51,752847,AJG
2015-06-15,47.99,48.61,47.98,48.58,979066,AJG
2015-06-16,48.58,49.08,48.14,49.08,974857,AJG
2015-06-17,49.1,49.45,48.99,49.33,751228,AJG
2015-06-18,49.33,49.5,49.09,49.22,1256334,AJG
2015-06-19,49.11,49.325,48.95,49.03,1482799,AJG
2015-06-22,49.2,49.34,48.91,49.04,610849,AJG
2015-06-23,49.16,49.29,48.876,49.06,886972,AJG
2015-06-24,48.93,49.09,48.635,48.67,626136,AJG
2015-06-25,48.86,48.86,48.31,48.43,538685,AJG
2015-06-26,48.43,48.62,48.09,48.17,2043978,AJG
2015-06-29,47.8,48.01,47.23,47.26,944713,AJG
2015-06-30,47.71,47.91,47.12,47.3,1321715,AJG
2015-07-01,47.89,47.93,47.58,47.8,1068069,AJG
2015-07-02,47.78,47.8,47.33,47.58,668635,AJG
2015-07-06,47.16,47.5,47.07,47.44,900545,AJG
2015-07-07,47.42,47.53,46.99,47.5,1025751,AJG
2015-07-08,47.11,47.42,46.85,47.1,1157353,AJG
2015-07-09,47.49,47.5375,47.2,47.32,691246,AJG
2015-07-10,47.67,47.73,47.47,47.58,510439,AJG
2015-07-13,47.86,47.93,47.7,47.86,597338,AJG
2015-07-14,47.76,48.1375,47.72,48.11,622953,AJG
2015-07-15,48.1,48.19,47.86,47.95,594890,AJG
2015-07-16,48.16,48.19,47.84,48.19,677333,AJG
2015-07-17,48.23,48.26,47.95,48.22,848891,AJG
2015-07-20,48.18,48.32,47.96,48.15,562998,AJG
2015-07-21,48.2,48.325,47.59,47.86,828532,AJG
2015-07-22,47.74,48.19,47.71,47.75,519378,AJG
2015-07-23,47.71,48.04,47.59,47.67,755471,AJG
2015-07-24,47.66,47.86,47.43,47.43,522624,AJG
2015-07-27,47.25,47.54,47.12,47.35,684022,AJG
2015-07-28,47.52,47.53,47.12,47.19,1187613,AJG
2015-07-29,47.12,48.27,47.12,47.9,1510500,AJG
2015-07-30,47.74,47.86,47.56,47.66,780989,AJG
2015-07-31,47.8,47.83,47.4,47.43,990445,AJG
2015-08-03,47.39,47.91,47.28,47.91,887606,AJG
2015-08-04,47.84,48.287,47.63,47.84,931842,AJG
2015-08-05,48.06,48.29,47.84,47.86,718386,AJG
2015-08-06,47.91,48.12,47.33,47.46,642286,AJG
2015-08-07,47.37,47.62,47.13,47.6,446508,AJG
2015-08-10,48.05,48.22,47.86,47.92,569990,AJG
2015-08-11,47.61,47.84,47.34,47.72,537561,AJG
2015-08-12,47.38,47.44,46.83,47.17,1010171,AJG
2015-08-13,47.1,47.43,46.885,47.03,989280,AJG
2015-08-14,46.97,47.31,46.86,47.3,657311,AJG
2015-08-17,47.07,47.71,46.87,47.71,829365,AJG
2015-08-18,47.63,47.78,47.5205,47.67,473865,AJG
2015-08-19,47.43,47.46,46.92,47.12,422334,AJG
2015-08-20,46.75,46.83,46.33,46.33,600548,AJG
2015-08-21,45.89,46.12,44.81,44.81,1227181,AJG
2015-08-24,42.71,43.99,39.99,43.09,1038431,AJG
2015-08-25,43.94,43.975,42.61,42.62,1214144,AJG
2015-08-26,43.76,43.76,42.55,43.3,1458450,AJG
2015-08-27,43.85,44.34,43.57,44.24,882648,AJG
2015-08-28,43.95,44.21,43.77,43.87,999402,AJG
2015-08-31,43.79,43.88,43.57,43.72,829659,AJG
2015-09-01,42.83,43.09,42.18,42.33,1059784,AJG
2015-09-02,42.35,42.56,41.88,42.41,685533,AJG
2015-09-03,42.47,42.65,42.34,42.4,1585801,AJG
2015-09-04,41.98,42.2,41.575,41.67,1336211,AJG
2015-09-08,42.25,42.68,42.0,42.46,2074341,AJG
2015-09-09,42.77,42.99,42.17,42.22,1292684,AJG
2015-09-10,42.01,42.43,41.99,42.1,953506,AJG
2015-09-11,42.01,42.12,41.76,42.0,1087714,AJG
2015-09-14,41.98,42.155,41.87,42.01,1093950,AJG
2015-09-15,42.08,42.36,41.98,42.26,882832,AJG
2015-09-16,42.32,42.61,42.11,42.48,910603,AJG
2015-09-17,42.51,42.91,42.25,42.47,1199852,AJG
2015-09-18,42.02,42.32,41.615,41.85,3015025,AJG
2015-09-21,42.29,42.4395,42.07,42.33,1411244,AJG
2015-09-22,41.81,42.33,41.67,42.28,1943852,AJG
2015-09-23,42.3,42.42,41.92,42.11,855175,AJG
2015-09-24,41.85,41.96,41.57,41.88,1269860,AJG
2015-09-25,42.23,42.41,41.88,41.99,1261038,AJG
2015-09-28,41.8,41.9,41.04,41.14,1251048,AJG
2015-09-29,40.91,41.1,40.5,40.78,1419220,AJG
2015-09-30,40.91,41.335,40.695,41.28,1237859,AJG
2015-10-01,41.19,41.35,40.67,41.24,891426,AJG
2015-10-02,40.54,41.81,40.54,41.81,854316,AJG
2015-10-05,41.91,42.21,41.8,42.11,1403523,AJG
2015-10-06,41.92,42.22,41.92,42.13,1121974,AJG
2015-10-07,42.42,42.62,41.675,42.19,1473025,AJG
2015-10-08,42.11,42.63,41.92,42.55,840496,AJG
2015-10-09,42.54,42.69,42.47,42.56,778294,AJG
2015-10-12,42.51,42.7175,42.44,42.69,677951,AJG
2015-10-13,42.49,42.68,42.24,42.26,500961,AJG
2015-10-14,42.25,42.55,41.64,42.45,1100911,AJG
2015-10-15,42.67,42.77,42.21,42.49,1082456,AJG
2015-10-16,42.52,42.9,42.49,42.85,1280254,AJG
2015-10-19,42.76,42.95,42.585,42.71,1458442,AJG
2015-10-20,42.6,43.62,42.56,43.45,1510562,AJG
2015-10-21,43.6,43.76,43.03,43.12,699840,AJG
2015-10-22,43.34,43.8,43.23,43.58,948263,AJG
2015-10-23,43.76,43.94,43.47,43.56,1390047,AJG
2015-10-26,43.57,43.82,43.32,43.72,1056785,AJG
2015-10-27,43.5,43.73,43.32,43.65,1244946,AJG
2015-10-28,44.03,44.3,43.63,44.05,1605992,AJG
2015-10-29,43.73,44.29,43.73,44.15,1306700,AJG
2015-10-30,44.1,44.26,43.56,43.73,1398414,AJG
2015-11-02,43.19,43.69,42.91,43.68,1072624,AJG
2015-11-03,43.58,44.16,43.53,43.92,1562224,AJG
2015-11-04,43.97,44.19,43.82,44.01,1240536,AJG
2015-11-05,43.99,44.16,43.78,44.09,845938,AJG
2015-11-06,44.26,44.3099,43.83,44.06,849346,AJG
2015-11-09,44.0,44.0,43.32,43.65,616665,AJG
2015-11-10,43.6,44.05,43.48,44.02,1000096,AJG
2015-11-11,44.1,44.435,43.9655,44.23,1119211,AJG
2015-11-12,43.96,44.1,43.27,43.27,615502,AJG
2015-11-13,43.22,43.3,42.855,42.98,653320,AJG
2015-11-16,42.85,43.54,42.79,43.54,783985,AJG
2015-11-17,43.61,43.69,43.17,43.23,964274,AJG
2015-11-18,43.28,43.84,43.2,43.81,802324,AJG
2015-11-19,43.74,43.96,43.53,43.87,679993,AJG
2015-11-20,44.0,44.38,44.0,44.19,810256,AJG
2015-11-23,44.32,44.54,44.035,44.11,882730,AJG
2015-11-24,43.92,44.37,43.86,44.13,887480,AJG
2015-11-25,44.21,44.25,43.86,43.95,529555,AJG
2015-11-27,44.0,44.19,43.76,44.0,301842,AJG
2015-11-30,44.14,44.34,43.75,43.75,1486357,AJG
2015-12-01,43.98,44.205,43.65,43.86,1076450,AJG
2015-12-02,43.6,43.68,43.39,43.46,1026810,AJG
2015-12-03,43.51,43.63,42.76,42.96,1034568,AJG
2015-12-04,43.06,43.93,42.97,43.92,885719,AJG
2015-12-07,43.85,44.04,43.64,44.02,848327,AJG
2015-12-08,43.68,43.77,43.24,43.33,927995,AJG
2015-12-09,43.1,43.63,42.94,43.2,1187272,AJG
2015-12-10,43.17,43.58,42.89,43.45,1290794,AJG
2015-12-11,42.95,43.71,42.9,43.41,1455540,AJG
2015-12-14,43.45,43.84,42.45,42.79,1651162,AJG
2015-12-15,43.11,43.72,43.11,43.56,962232,AJG
2015-12-16,43.6,43.6,42.05,42.53,2552299,AJG
2015-12-17,42.47,42.69,41.05,41.26,2512445,AJG
2015-12-18,41.23,41.38,40.07,40.08,4068169,AJG
2015-12-21,40.27,40.49,39.43,40.31,2321096,AJG
2015-12-22,40.41,40.53,39.8,40.51,1524555,AJG
2015-12-23,40.65,41.02,40.28,41.02,1324753,AJG
2015-12-24,41.06,41.3,40.775,41.15,388921,AJG
2015-12-28,40.98,41.32,40.78,41.32,921526,AJG
2015-12-29,41.56,41.79,41.365,41.57,861631,AJG
2015-12-30,41.6,41.76,41.28,41.38,694832,AJG
2015-12-31,41.2,41.54,40.93,40.94,855606,AJG
2016-01-04,40.4,40.485,39.86,40.2,1163776,AJG
2016-01-05,40.32,40.45,40.0,40.31,1117199,AJG
2016-01-06,39.88,39.92,39.36,39.53,975049,AJG
2016-01-07,38.82,38.96,38.3501,38.71,1265477,AJG
2016-01-08,38.81,39.06,38.25,38.3,823144,AJG
2016-01-11,38.35,38.41,37.32,37.66,1649519,AJG
2016-01-12,37.87,37.94,37.43,37.88,1196946,AJG
2016-01-13,38.16,38.27,36.99,37.0,1720600,AJG
2016-01-14,37.08,38.08,36.78,37.7,2085828,AJG
2016-01-15,36.96,37.72,36.895,37.61,2241437,AJG
2016-01-19,37.99,38.0925,37.03,37.19,1022181,AJG
2016-01-20,36.65,37.21,35.9634,36.81,1245594,AJG
2016-01-21,36.9,37.17,36.67,36.75,916530,AJG
2016-01-22,37.31,37.7165,37.23,37.65,754597,AJG
2016-01-25,37.58,37.59,36.86,36.88,767189,AJG
2016-01-26,37.12,37.58,37.0,37.35,831978,AJG
2016-01-27,37.2,37.525,36.82,37.07,761741,AJG
2016-01-28,37.31,37.555,36.22,36.24,3477721,AJG
2016-01-29,36.53,37.7,36.25,37.64,3475272,AJG
2016-02-01,37.56,38.08,37.19,37.83,1666722,AJG
2016-02-02,37.46,37.7,37.19,37.49,1280682,AJG
2016-02-03,37.8,38.65,37.36,38.54,1719111,AJG
2016-02-04,38.38,38.8599,38.05,38.68,1449150,AJG
2016-02-05,38.49,38.75,38.19,38.32,1408962,AJG
2016-02-08,37.93,38.26,37.73,38.18,1057400,AJG
2016-02-09,37.86,38.29,37.65,37.82,812158,AJG
2016-02-10,37.93,38.36,37.81,38.0,938084,AJG
2016-02-11,37.29,38.07,37.19,37.82,1243070,AJG
2016-02-12,38.33,38.56,37.965,38.49,937213,AJG
2016-02-16,38.98,39.13,38.68,39.0,1275052,AJG
2016-02-17,39.26,39.48,39.07,39.39,879182,AJG
2016-02-18,39.36,39.81,39.0976,39.72,1187258,AJG
2016-02-19,39.42,39.615,39.17,39.43,1076775,AJG
2016-02-22,39.68,40.03,39.67,39.93,950360,AJG
2016-02-23,39.78,39.94,39.49,39.55,595290,AJG
2016-02-24,39.19,39.69,38.98,39.65,577948,AJG
2016-02-25,39.69,40.01,39.49,40.01,651535,AJG
2016-02-26,40.17,40.27,39.84,40.06,593519,AJG
2016-02-29,39.96,40.28,39.67,39.85,1056575,AJG
2016-03-01,40.17,40.61,39.89,40.61,819132,AJG
2016-03-02,40.07,40.32,39.76,40.31,1189136,AJG
2016-03-03,40.26,40.69,40.13,40.69,752113,AJG
2016-03-04,40.67,41.0,40.42,41.0,848669,AJG
2016-03-07,40.84,41.2701,40.59,41.18,520181,AJG
2016-03-08,40.95,41.06,40.585,40.88,542832,AJG
2016-03-09,40.98,41.17,40.76,41.09,1018510,AJG
2016-03-10,41.3,41.52,40.94,41.51,845347,AJG
2016-03-11,41.95,42.6,41.9,42.6,981351,AJG
2016-03-14,42.5,42.59,42.01,42.45,736049,AJG
2016-03-15,42.29,42.75,42.14,42.67,876949,AJG
2016-03-16,42.44,43.11,42.32,42.97,1101088,AJG
2016-03-17,42.94,43.9,42.94,43.71,846758,AJG
2016-03-18,43.53,43.9999,43.47,43.68,1652360,AJG
2016-03-21,44.12,44.25,43.84,44.1,793626,AJG
2016-03-22,43.95,44.32,43.81,44.1,645670,AJG
2016-03-23,44.06,44.15,43.772,44.02,719508,AJG
2016-03-24,43.84,44.0,43.66,43.98,674089,AJG
2016-03-28,44.04,44.12,43.8712,43.93,796082,AJG
2016-03-29,43.92,44.31,43.75,44.27,1186219,AJG
2016-03-30,44.47,44.65,44.29,44.37,764278,AJG
2016-03-31,44.32,44.67,44.29,44.48,897335,AJG
2016-04-01,44.29,44.7,44.05,44.63,641560,AJG
2016-04-04,44.57,44.73,44.2631,44.44,1078400,AJG
2016-04-05,44.09,44.22,43.71,43.73,590179,AJG
2016-04-06,43.79,44.06,43.59,44.0,647605,AJG
2016-04-07,43.7,43.8,43.17,43.43,1091782,AJG
2016-04-08,43.82,43.94,43.47,43.59,628851,AJG
2016-04-11,43.57,44.18,43.2065,43.8,581221,AJG
2016-04-12,43.89,44.17,43.575,44.09,787680,AJG
2016-04-13,44.19,44.8,44.12,44.8,661741,AJG
2016-04-14,44.72,44.875,44.487,44.69,678703,AJG
2016-04-15,44.72,44.96,44.63,44.94,649625,AJG
2016-04-18,44.82,45.33,44.73,45.3,675309,AJG
2016-04-19,45.28,45.67,45.08,45.33,889631,AJG
2016-04-20,45.4,45.51,44.96,45.37,491137,AJG
2016-04-21,45.2,45.53,44.735,44.75,781118,AJG
2016-04-22,44.69,45.28,44.67,45.03,1462510,AJG
2016-04-25,44.99,45.05,44.66,44.91,819369,AJG
2016-04-26,44.98,45.17,44.79,45.07,684223,AJG
2016-04-27,45.16,45.44,45.01,45.14,480363,AJG
2016-04-28,44.86,44.95,44.35,44.43,993266,AJG
2016-04-29,45.68,46.45,45.32,46.04,2004296,AJG
2016-05-02,46.22,46.99,46.16,46.9,1606996,AJG
2016-05-03,46.47,46.705,46.12,46.39,1030586,AJG
2016-05-04,46.15,47.12,46.15,47.06,1249724,AJG
2016-05-05,47.24,47.43,46.96,47.08,895522,AJG
2016-05-06,46.86,47.07,46.69,46.96,739870,AJG
2016-05-09,46.77,47.1,46.72,46.91,735630,AJG
2016-05-10,47.19,47.74,46.87,47.74,813196,AJG
2016-05-11,47.57,47.79,47.1,47.14,583480,AJG
2016-05-12,47.37,47.54,47.2,47.49,732898,AJG
2016-05-13,47.33,47.44,46.9,47.13,640095,AJG
2016-05-16,47.06,47.765,47.06,47.41,683947,AJG
2016-05-17,47.35,47.5897,46.89,47.19,851181,AJG
2016-05-18,47.04,48.07,47.04,47.57,1150008,AJG
2016-05-19,47.27,47.7,47.11,47.62,926955,AJG
2016-05-20,47.67,48.08,47.67,47.78,835106,AJG
2016-05-23,47.63,47.81,47.48,47.6,450374,AJG
2016-05-24,47.92,48.27,47.49,48.13,794010,AJG
2016-05-25,48.27,48.43,47.9,48.14,3176960,AJG
2016-05-26,48.2,48.26,47.85,48.01,1831220,AJG
2016-05-27,47.93,48.64,47.86,48.2,37176922,AJG
2016-05-31,48.46,48.51,48.0,48.34,2179714,AJG
2016-06-01,47.84,47.92,47.1657,47.9,1139012,AJG
2016-06-02,47.84,48.25,47.61,48.25,1144685,AJG
2016-06-03,47.94,48.0,47.44,47.86,1241186,AJG
2016-06-06,47.86,48.2,47.63,47.82,1022608,AJG
2016-06-07,47.96,47.995,47.74,47.88,1110275,AJG
2016-06-08,47.82,48.135,47.675,47.92,840240,AJG
2016-06-09,47.84,48.36,47.66,48.36,1617973,AJG
2016-06-10,48.0,48.245,47.72,48.03,1236171,AJG
2016-06-13,47.95,48.19,47.54,47.57,904598,AJG
2016-06-14,47.33,47.39,46.68,46.8,1349048,AJG
2016-06-15,46.91,46.91,46.305,46.35,1373397,AJG
2016-06-16,46.18,46.61,46.01,46.61,927042,AJG
2016-06-17,46.67,46.67,46.13,46.59,1476230,AJG
2016-06-20,47.04,47.23,46.77,46.8,975557,AJG
2016-06-21,46.85,47.06,46.67,46.79,1304830,AJG
2016-06-22,46.9,47.085,46.77,46.8,848798,AJG
2016-06-23,47.3,47.56,47.12,47.56,902852,AJG
2016-06-24,45.88,46.35,45.315,45.35,2947968,AJG
2016-06-27,44.75,45.04,43.9,44.06,1922803,AJG
2016-06-28,44.49,45.385,44.44,45.28,1828067,AJG
2016-06-29,45.66,46.37,45.56,46.36,952994,AJG
2016-06-30,46.58,47.62,46.33,47.6,1292604,AJG
2016-07-01,47.45,47.84,47.27,47.8,1175667,AJG
2016-07-05,47.45,47.58,47.23,47.55,1113773,AJG
2016-07-06,47.16,47.93,47.15,47.87,1343441,AJG
2016-07-07,47.99,48.19,47.69,48.0,877198,AJG
2016-07-08,48.27,48.76,48.15,48.7,1137450,AJG
2016-07-11,48.9,49.05,48.76,48.98,816131,AJG
2016-07-12,49.22,49.39,49.01,49.17,813461,AJG
2016-07-13,49.06,49.2,48.71,48.77,1248977,AJG
2016-07-14,49.13,49.26,48.7399,48.95,1638120,AJG
2016-07-15,48.95,49.11,48.76,49.02,856010,AJG
2016-07-18,48.91,49.06,48.565,48.63,634686,AJG
2016-07-19,48.51,48.788,48.43,48.7,589539,AJG
2016-07-20,48.8,48.92,48.616,48.78,401865,AJG
2016-07-21,48.7,48.9,48.525,48.63,721837,AJG
2016-07-22,48.64,49.21,48.64,49.16,595990,AJG
2016-07-25,49.06,49.53,49.02,49.52,1199834,AJG
2016-07-26,49.51,49.7,49.21,49.46,966452,AJG
2016-07-27,49.44,49.77,49.32,49.5,949277,AJG
2016-07-28,49.36,49.53,49.13,49.41,1286119,AJG
2016-07-29,49.05,49.26,48.14,49.19,1929422,AJG
2016-08-01,49.19,49.58,49.0,49.55,1133744,AJG
2016-08-02,49.43,49.65,48.805,48.98,1250634,AJG
2016-08-03,48.87,49.21,48.845,49.0,1121991,AJG
2016-08-04,48.85,49.3,48.81,48.9,1057066,AJG
2016-08-05,49.2,49.47,49.16,49.3,832915,AJG
2016-08-08,49.31,49.67,49.21,49.41,774821,AJG
2016-08-09,49.35,49.745,49.35,49.58,726554,AJG
2016-08-10,49.64,49.79,49.56,49.73,598908,AJG
2016-08-11,49.75,49.9735,49.67,49.75,663443,AJG
2016-08-12,49.6,49.85,49.34,49.38,841913,AJG
2016-08-15,49.43,49.7199,49.29,49.3,1042430,AJG
2016-08-16,49.15,49.46,48.76,48.77,2022031,AJG
2016-08-17,48.71,48.795,48.4,48.6,1379708,AJG
2016-08-18,48.66,48.73,48.4,48.52,1480310,AJG
2016-08-19,48.33,48.72,48.193,48.54,5072982,AJG
2016-08-22,48.54,48.905,48.37,48.8,859599,AJG
2016-08-23,49.01,49.1492,48.365,48.47,1591232,AJG
2016-08-24,48.38,48.62,48.255,48.61,1660364,AJG
2016-08-25,48.55,49.0,48.48,48.89,833348,AJG
2016-08-26,49.0,49.35,48.75,49.02,1076753,AJG
2016-08-29,49.03,49.595,49.005,49.57,723314,AJG
2016-08-30,49.7,49.94,49.275,49.93,711392,AJG
2016-08-31,49.23,49.55,49.01,49.41,1002049,AJG
2016-09-01,49.44,49.54,49.06,49.42,583553,AJG
2016-09-02,49.62,49.99,49.5,49.99,637142,AJG
2016-09-06,49.95,50.05,49.59,50.05,955824,AJG
2016-09-07,49.88,50.45,49.7601,50.45,864786,AJG
2016-09-08,50.4,50.49,50.18,50.29,657519,AJG
2016-09-09,49.84,50.05,49.15,49.17,1251940,AJG
2016-09-12,49.0,50.26,48.94,50.19,1423224,AJG
2016-09-13,49.9,49.97,49.54,49.62,1286843,AJG
2016-09-14,49.65,49.82,49.26,49.42,1061230,AJG
2016-09-15,49.3,50.14,49.3,50.02,785116,AJG
2016-09-16,49.6,50.14,49.4,49.65,1758847,AJG
2016-09-19,50.02,50.05,49.56,49.9,1096200,AJG
2016-09-20,50.24,50.47,50.0,50.08,700903,AJG
2016-09-21,50.13,50.71,50.05,50.66,1040501,AJG
2016-09-22,51.0,51.24,50.88,51.1,685474,AJG
2016-09-23,50.81,51.08,50.68,50.68,741063,AJG
2016-09-26,50.32,50.54,49.6,50.42,896912,AJG
2016-09-27,50.41,50.94,50.26,50.8,611849,AJG
2016-09-28,50.82,51.01,50.495,50.97,577984,AJG
2016-09-29,50.89,50.89,50.015,50.32,815159,AJG
2016-09-30,50.73,51.09,50.72,50.87,1289133,AJG
2016-10-03,50.72,50.82,50.37,50.46,469099,AJG
2016-10-04,50.48,50.6,49.83,50.28,946237,AJG
2016-10-05,50.55,50.77,50.3407,50.42,569511,AJG
2016-10-06,50.42,50.79,50.121,50.76,662888,AJG
2016-10-07,50.89,50.89,50.38,50.57,491389,AJG
2016-10-10,50.93,51.08,50.52,50.53,460573,AJG
2016-10-11,50.47,50.51,49.68,49.82,576309,AJG
2016-10-12,49.84,50.66,49.84,50.47,449855,AJG
2016-10-13,50.2,50.3,49.84,50.07,648764,AJG
2016-10-14,50.47,50.7099,50.22,50.24,492955,AJG
2016-10-17,50.33,50.36,49.87,49.91,562107,AJG
2016-10-18,50.42,50.42,49.935,50.02,448029,AJG
2016-10-19,50.18,50.26,49.845,50.02,820258,AJG
2016-10-20,49.85,49.85,49.1,49.18,763318,AJG
2016-10-21,48.87,49.195,48.63,48.97,779973,AJG
2016-10-24,49.31,49.47,48.54,48.55,1096408,AJG
2016-10-25,48.45,48.57,48.29,48.37,868787,AJG
2016-10-26,48.2,48.72,48.2,48.51,622682,AJG
2016-10-27,48.68,48.78,48.06,48.1,911217,AJG
2016-10-28,48.98,49.7,47.76,48.33,875874,AJG
2016-10-31,48.51,48.55,48.12,48.23,920249,AJG
2016-11-01,48.39,48.42,47.53,47.65,793148,AJG
2016-11-02,47.6,47.84,47.32,47.35,967629,AJG
2016-11-03,47.49,48.16,47.49,47.67,621173,AJG
2016-11-04,47.64,47.87,47.16,47.48,938734,AJG
2016-11-07,48.22,48.58,48.07,48.57,795099,AJG
2016-11-08,48.55,49.02,48.41,48.93,1039170,AJG
2016-11-09,48.81,50.15,48.26,49.9,1232412,AJG
2016-11-10,50.33,51.32,50.2,51.2,871961,AJG
2016-11-11,51.14,51.62,51.1,51.54,1072517,AJG
2016-11-14,51.78,52.34,51.5,52.12,1463205,AJG
2016-11-15,51.53,51.89,50.93,51.07,1270098,AJG
2016-11-16,50.87,50.95,50.57,50.86,905718,AJG
2016-11-17,50.9,51.9,50.86,51.63,603845,AJG
2016-11-18,51.52,51.63,51.34,51.52,880041,AJG
2016-11-21,51.61,51.92,51.32,51.4,490699,AJG
2016-11-22,51.52,51.78,51.1284,51.19,1004903,AJG
2016-11-23,51.32,51.95,51.29,51.66,943474,AJG
2016-11-25,51.67,51.86,51.51,51.86,322558,AJG
2016-11-28,51.64,51.84,51.15,51.22,701992,AJG
2016-11-29,51.29,51.48,51.19,51.25,972484,AJG
2016-11-30,51.17,51.23,50.31,50.35,1989160,AJG
2016-12-01,50.35,50.41,49.57,49.73,1388817,AJG
2016-12-02,49.67,49.97,48.97,49.16,1158426,AJG
2016-12-05,49.54,49.75,49.21,49.32,1377068,AJG
2016-12-06,49.54,49.935,49.31,49.82,2222505,AJG
2016-12-07,49.82,50.455,49.66,50.44,2142070,AJG
2016-12-08,50.57,50.63,50.05,50.15,878927,AJG
2016-12-09,50.12,50.76,49.93,50.76,1159676,AJG
2016-12-12,50.7,51.0,50.6,50.69,1779607,AJG
2016-12-13,50.99,51.15,50.85,51.05,1266867,AJG
2016-12-14,50.94,51.16,50.11,50.23,1558833,AJG
2016-12-15,50.25,51.04,50.23,50.82,1143360,AJG
2016-12-16,50.95,51.74,50.865,51.55,8576112,AJG
2016-12-19,51.53,51.86,51.21,51.67,1002178,AJG
2016-12-20,51.97,51.98,51.65,51.87,946404,AJG
2016-12-21,51.9,52.09,51.62,51.73,525621,AJG
2016-12-22,51.74,52.005,51.58,51.98,517019,AJG
2016-12-23,52.0,52.12,51.83,52.01,556641,AJG
2016-12-27,52.03,52.1,51.86,51.95,523722,AJG
2016-12-28,52.02,52.05,51.6,51.62,688920,AJG
2016-12-29,51.67,51.91,51.6501,51.84,912307,AJG
2016-12-30,51.96,52.16,51.63,51.96,1221412,AJG
2017-01-03,52.0,52.3299,51.8,52.24,1058717,AJG
2017-01-04,52.42,53.23,52.24,52.9,1382821,AJG
2017-01-05,52.76,53.09,52.58,53.02,1309518,AJG
2017-01-06,53.22,53.36,53.085,53.14,871926,AJG
2017-01-09,52.99,53.14,52.37,52.4,922414,AJG
2017-01-10,52.43,52.75,52.27,52.42,616254,AJG
2017-01-11,52.39,52.605,52.04,52.48,622043,AJG
2017-01-12,52.17,52.65,51.96,52.58,1076165,AJG
2017-01-13,52.65,53.04,52.65,52.81,507765,AJG
2017-01-17,52.42,52.81,52.14,52.57,689935,AJG
2017-01-18,52.74,53.01,52.29,52.93,510535,AJG
2017-01-19,53.04,53.06,52.51,52.67,520671,AJG
2017-01-20,52.76,52.9692,52.57,52.84,703679,AJG
2017-01-23,52.74,52.955,52.58,52.74,721664,AJG
2017-01-24,52.93,53.42,52.77,53.23,876511,AJG
2017-01-25,53.5,53.87,53.3,53.79,914304,AJG
2017-01-26,53.89,54.07,53.74,53.79,856045,AJG
2017-01-27,53.7,54.65,53.05,54.62,1053685,AJG
2017-01-30,54.26,54.51,53.33,53.87,1075629,AJG
2017-01-31,53.77,54.0,53.53,53.83,833056,AJG
2017-02-01,54.0,54.19,53.39,53.44,755423,AJG
2017-02-02,53.37,54.17,53.19,53.95,871330,AJG
2017-02-03,54.26,54.47,53.86,54.01,846435,AJG
2017-02-06,53.82,54.1999,53.82,54.02,440394,AJG
2017-02-07,54.28,54.28,53.77,53.93,578909,AJG
2017-02-08,53.84,54.08,53.63,54.06,632251,AJG
2017-02-09,54.15,54.75,54.07,54.71,779152,AJG
2017-02-10,54.83,55.305,54.47,55.17,928367,AJG
2017-02-13,55.35,55.74,55.16,55.55,678351,AJG
2017-02-14,55.26,55.79,55.1937,55.56,885972,AJG
2017-02-15,55.56,55.89,55.36,55.82,567138,AJG
2017-02-16,55.82,56.49,55.78,56.47,640511,AJG
2017-02-17,56.24,56.94,55.96,56.94,1206116,AJG
2017-02-21,56.7,57.19,56.06,56.15,1215688,AJG
2017-02-22,56.05,56.4,55.79,56.22,705593,AJG
2017-02-23,56.23,56.47,56.17,56.47,553217,AJG
2017-02-24,56.14,56.91,55.96,56.86,751284,AJG
2017-02-27,56.86,57.08,56.8,56.98,645442,AJG
2017-02-28,56.77,57.26,56.77,56.95,833281,AJG
2017-03-01,57.26,57.82,57.04,57.76,1145578,AJG
2017-03-02,57.71,57.79,56.72,56.78,816599,AJG
2017-03-03,56.62,56.944,56.46,56.86,654217,AJG
2017-03-06,56.42,56.7,56.3,56.4,662124,AJG
2017-03-07,56.34,56.54,55.85,56.32,880611,AJG
2017-03-08,56.6,56.63,55.97,56.15,678990,AJG
2017-03-09,56.17,56.47,55.97,56.24,701330,AJG
2017-03-10,56.61,56.73,56.22,56.66,585186,AJG
2017-03-13,56.56,57.0,56.505,56.99,1217235,AJG
2017-03-14,56.88,56.93,56.53,56.85,618895,AJG
2017-03-15,56.89,57.16,56.75,57.07,813627,AJG
2017-03-16,57.33,57.53,56.725,56.86,857164,AJG
2017-03-17,56.9,57.105,56.57,56.93,5600788,AJG
2017-03-20,56.95,57.27,56.66,56.88,848434,AJG
2017-03-21,57.17,57.17,55.97,56.01,997678,AJG
2017-03-22,55.95,56.43,55.84,56.12,1013713,AJG
2017-03-23,56.2,56.8,55.92,56.28,764719,AJG
2017-03-24,56.46,56.92,56.22,56.44,879270,AJG
2017-03-27,55.87,56.65,55.535,56.54,628374,AJG
2017-03-28,56.39,57.09,56.12,57.01,665007,AJG
2017-03-29,56.96,57.1,56.73,56.79,777946,AJG
2017-03-30,56.64,56.92,56.59,56.77,447924,AJG
2017-03-31,56.6,56.82,56.495,56.54,941271,AJG
2017-04-03,56.6,56.64,55.81,56.02,887030,AJG
2017-04-04,56.01,56.51,55.77,56.38,712439,AJG
2017-04-05,56.51,56.66,55.95,56.0,830791,AJG
2017-04-06,56.09,56.5,55.731,56.4,689306,AJG
2017-04-07,56.27,56.57,56.08,56.33,894945,AJG
2017-04-10,56.26,56.54,56.13,56.34,1234982,AJG
2017-04-11,56.1,56.53,55.89,56.3,1033985,AJG
2017-04-12,56.16,56.18,55.61,55.79,1008711,AJG
2017-04-13,55.66,55.86,55.47,55.51,534869,AJG
2017-04-17,55.74,56.33,55.49,56.28,871919,AJG
2017-04-18,56.14,56.44,55.875,56.04,774301,AJG
2017-04-19,56.36,56.45,55.69,55.82,745055,AJG
2017-04-20,56.03,56.48,55.79,56.25,2010257,AJG
2017-04-21,56.0,56.37,55.61,55.61,767924,AJG
2017-04-24,56.49,56.5,55.85,56.05,833636,AJG
2017-04-25,56.4,56.57,56.16,56.44,786497,AJG
2017-04-26,56.43,56.695,56.278,56.35,954247,AJG
2017-04-27,56.5,56.99,56.5,56.73,765755,AJG
2017-04-28,56.31,56.31,55.2501,55.81,1130024,AJG
2017-05-01,56.1,56.14,55.67,55.94,779413,AJG
2017-05-02,55.66,56.2099,54.89,55.07,1749720,AJG
2017-05-03,54.95,55.23,54.82,55.01,1336875,AJG
2017-05-04,55.25,55.46,54.86,55.36,1241810,AJG
2017-05-05,55.48,55.71,55.36,55.71,655024,AJG
2017-05-08,55.83,55.93,55.35,55.48,750406,AJG
2017-05-09,55.58,55.76,55.15,55.22,696734,AJG
2017-05-10,55.09,55.62,54.93,55.48,950898,AJG
2017-05-11,55.24,55.57,54.8002,55.13,953512,AJG
2017-05-12,54.92,55.2,54.615,54.73,791785,AJG
2017-05-15,54.67,55.27,54.5,55.19,916371,AJG
2017-05-16,55.27,55.475,55.05,55.31,561557,AJG
2017-05-17,54.63,55.23,54.63,54.96,830353,AJG
2017-05-18,55.24,55.59,54.9102,55.38,790161,AJG
2017-05-19,55.32,55.94,55.27,55.76,1256858,AJG
2017-05-22,55.9,56.32,55.665,56.27,789432,AJG
2017-05-23,56.28,56.75,56.06,56.69,889374,AJG
2017-05-24,56.72,56.91,56.522,56.84,542407,AJG
2017-05-25,57.0,57.57,56.82,57.55,764284,AJG
2017-05-26,57.42,57.54,57.105,57.12,855250,AJG
2017-05-30,56.81,57.15,56.551,56.97,970791,AJG
2017-05-31,56.81,56.94,56.34,56.73,1357058,AJG
2017-06-01,56.88,57.46,56.72,57.46,1224122,AJG
2017-06-02,57.33,57.55,57.06,57.35,534121,AJG
2017-06-05,57.24,57.49,56.88,56.91,791255,AJG
2017-06-06,56.7,56.7,56.185,56.25,589937,AJG
2017-06-07,56.49,57.14,56.225,56.93,1002321,AJG
2017-06-08,57.04,57.44,56.87,57.39,785555,AJG
2017-06-09,57.5,57.95,57.23,57.88,703151,AJG
2017-06-12,57.87,58.06,57.625,58.05,919526,AJG
2017-06-13,58.19,58.555,58.08,58.13,859285,AJG
2017-06-14,58.01,58.19,57.645,57.97,1354640,AJG
2017-06-15,57.76,58.84,57.74,58.81,1584325,AJG
2017-06-16,58.77,59.03,58.56,58.97,1256078,AJG
2017-06-19,58.99,59.11,58.74,59.01,738829,AJG
2017-06-20,58.92,59.09,58.66,58.66,576914,AJG
2017-06-21,58.87,58.9685,57.83,57.9,753756,AJG
2017-06-22,57.67,57.86,57.1,57.1,689243,AJG
2017-06-23,57.18,57.34,56.7,56.71,1197745,AJG
2017-06-26,56.95,57.17,56.71,56.86,1143424,AJG
2017-06-27,56.88,56.986,56.43,56.51,1184504,AJG
2017-06-28,56.83,57.505,56.64,57.39,917886,AJG
2017-06-29,57.71,57.75,56.6102,57.02,861436,AJG
2017-06-30,57.35,57.45,56.975,57.25,813062,AJG
2017-07-03,57.6,58.01,57.53,57.53,449126,AJG
2017-07-05,57.62,57.74,57.34,57.49,696604,AJG
2017-07-06,57.42,57.75,57.08,57.16,714276,AJG
2017-07-07,57.53,58.07,57.3235,57.71,633697,AJG
2017-07-10,57.71,57.84,57.4,57.46,883644,AJG
2017-07-11,57.46,57.715,56.72,56.76,788794,AJG
2017-07-12,56.94,57.259,56.7489,56.87,784330,AJG
2017-07-13,56.96,57.68,56.8,57.56,623248,AJG
2017-07-14,57.35,57.73,57.08,57.61,549938,AJG
2017-07-17,57.6,57.69,57.17,57.5,790235,AJG
2017-07-18,57.11,57.72,57.11,57.56,469380,AJG
2017-07-19,57.75,57.75,57.26,57.69,522376,AJG
2017-07-20,57.8,58.27,57.78,58.27,637936,AJG
2017-07-21,58.12,58.78,58.12,58.65,755264,AJG
2017-07-24,58.69,58.91,58.321,58.83,565746,AJG
2017-07-25,59.33,59.5,59.0,59.1,433890,AJG
2017-07-26,59.13,59.18,58.56,58.67,572752,AJG
2017-07-27,58.68,58.78,56.2,58.03,802590,AJG
2017-07-28,58.62,59.64,57.81,59.41,800965,AJG
2017-07-31,59.57,59.57,58.74,58.79,736319,AJG
2017-08-01,59.08,59.18,58.72,59.02,652163,AJG
2017-08-02,59.08,59.18,58.72,59.02,652205,AJG
2017-08-03,59.08,59.08,58.57,58.65,491547,AJG
2017-08-04,58.87,59.105,58.61,59.02,735242,AJG
2017-08-07,59.0,59.1214,58.67,58.91,598256,AJG
2017-08-08,58.78,58.97,58.68,58.81,533651,AJG
2017-08-09,58.72,59.04,58.72,58.9,430894,AJG
2017-08-10,58.65,58.97,58.43,58.61,924251,AJG
2017-08-11,58.63,58.98,58.35,58.42,546243,AJG
2017-08-14,58.82,58.99,58.71,58.86,551547,AJG
2017-08-15,59.04,59.17,58.61,58.72,331359,AJG
2017-08-16,58.96,59.38,58.87,58.91,501429,AJG
2017-08-17,58.86,59.12,57.83,57.85,422165,AJG
2017-08-18,57.74,58.13,57.5201,57.94,581798,AJG
2017-08-21,57.9,58.32,57.6663,58.13,576282,AJG
2017-08-22,58.29,58.625,58.0,58.62,505869,AJG
2017-08-23,58.39,58.69,58.18,58.21,427011,AJG
2017-08-24,58.28,58.4,58.01,58.31,667339,AJG
2017-08-25,58.54,58.68,58.33,58.38,487027,AJG
2017-08-28,58.43,58.63,58.23,58.3,408067,AJG
2017-08-29,57.87,58.15,57.76,58.04,497241,AJG
2017-08-30,57.7,58.14,57.68,57.82,637029,AJG
2017-08-31,58.01,58.21,57.74,57.9,688678,AJG
2017-09-01,58.01,58.37,57.92,57.92,438040,AJG
2017-09-05,57.7,57.99,57.19,57.71,1466197,AJG
2017-09-06,57.96,58.39,57.29,58.18,692129,AJG
2017-09-07,58.2,58.27,57.55,57.68,629744,AJG
2017-09-08,57.59,59.92,57.5264,59.69,1378238,AJG
2017-09-11,59.49,60.33,59.19,60.04,1529046,AJG
2017-09-12,60.13,61.44,59.41,60.32,861593,AJG
2017-09-13,60.18,60.3,59.28,59.96,1032819,AJG
2017-09-14,60.02,60.19,59.64,60.0,1355932,AJG
2017-09-15,59.94,60.56,59.75,60.38,1816704,AJG
2017-09-18,60.34,60.62,60.13,60.4,993491,AJG
2017-09-19,60.4,60.77,60.29,60.37,820034,AJG
2017-09-20,60.52,60.845,60.26,60.72,766132,AJG
2017-09-21,60.72,60.83,60.456,60.67,575830,AJG
2017-09-22,60.65,61.03,60.507,60.99,785511,AJG
2017-09-25,60.91,61.06,60.48,60.88,1026280,AJG
2017-09-26,60.82,61.66,60.744,61.48,1183532,AJG
2017-09-27,61.87,61.87,61.19,61.63,1039477,AJG
2017-09-28,61.65,61.75,61.36,61.51,578623,AJG
2017-09-29,61.2,61.63,61.13,61.55,798801,AJG
2017-10-02,61.68,61.74,60.97,61.69,858914,AJG
2017-10-03,61.63,62.07,61.52,62.0,618421,AJG
2017-10-04,61.65,61.73,60.87,61.6,602044,AJG
2017-10-05,61.6,61.895,61.52,61.8,472013,AJG
2017-10-06,61.97,62.12,61.53,61.76,578634,AJG
2017-10-09,61.75,61.9,61.45,61.6,578609,AJG
2017-10-10,61.56,61.87,61.52,61.87,533228,AJG
2017-10-11,61.84,61.86,61.58,61.72,497071,AJG
2017-10-12,61.77,62.135,61.75,62.04,470295,AJG
2017-10-13,62.0,62.31,61.78,62.02,390961,AJG
2017-10-16,62.07,62.21,61.49,62.12,485227,AJG
2017-10-17,62.22,62.36,61.71,61.88,603876,AJG
2017-10-18,61.98,62.39,61.75,62.13,564102,AJG
2017-10-19,62.0,62.64,61.83,62.64,623881,AJG
2017-10-20,63.11,63.14,62.75,62.92,558545,AJG
2017-10-23,63.02,63.14,62.495,62.96,512773,AJG
2017-10-24,62.94,63.2,62.66,62.83,576049,AJG
2017-10-25,62.8,62.91,62.21,62.53,387139,AJG
2017-10-26,62.74,62.905,62.1,62.25,759352,AJG
2017-10-27,62.85,63.2,61.91,62.54,845509,AJG
2017-10-30,62.5,62.84,62.14,62.74,758212,AJG
2017-10-31,62.57,63.37,62.57,63.33,761534,AJG
2017-11-01,63.57,64.05,63.45,63.6,607827,AJG
2017-11-02,63.67,64.06,62.75,63.88,919341,AJG
2017-11-03,63.59,63.93,63.31,63.69,523641,AJG
2017-11-06,63.38,64.24,63.38,64.14,672044,AJG
2017-11-07,64.19,64.45,63.43,63.71,794747,AJG
2017-11-08,63.63,63.78,63.33,63.53,663153,AJG
2017-11-09,63.3,63.77,63.14,63.65,317239,AJG
2017-11-10,63.66,64.2,63.36,64.08,590687,AJG
2017-11-13,63.98,64.32,63.69,63.94,589604,AJG
2017-11-14,63.75,65.12,63.67,65.1,1245817,AJG
2017-11-15,65.0,65.44,64.65,65.33,997150,AJG
2017-11-16,65.44,65.94,65.34,65.83,1333762,AJG
2017-11-17,65.61,66.12,65.49,65.97,1750093,AJG
2017-11-20,66.12,66.17,65.67,66.01,1703110,AJG
2017-11-21,66.14,67.05,66.0,66.96,1985277,AJG
2017-11-22,66.81,67.035,66.45,66.62,3079920,AJG
2017-11-24,66.53,66.825,65.39,65.39,624451,AJG
2017-11-27,65.31,65.92,65.31,65.71,2632673,AJG
2017-11-28,65.83,66.72,65.71,66.63,1187797,AJG
2017-11-29,66.8,67.32,66.27,66.42,1299619,AJG
2017-11-30,66.57,66.57,65.48,65.83,3083148,AJG
2017-12-01,66.17,66.76,64.8,66.57,1823833,AJG
2017-12-04,67.13,67.3,66.47,66.58,1491315,AJG
2017-12-05,66.62,66.66,65.82,65.82,756858,AJG
2017-12-06,65.78,66.38,65.78,65.83,918405,AJG
2017-12-07,65.85,66.0,65.14,65.27,1185718,AJG
2017-12-08,65.5,65.75,65.16,65.69,814183,AJG
2017-12-11,65.71,65.81,65.28,65.48,844707,AJG
2017-12-12,65.51,65.63,64.73,64.79,1130550,AJG
2017-12-13,65.04,65.04,63.96,64.21,1926122,AJG
2017-12-14,64.11,64.35,63.62,63.69,1369109,AJG
2017-12-15,63.62,64.37,63.56,63.98,5084885,AJG
2017-12-18,64.435,64.7,63.66,63.85,1441307,AJG
2017-12-19,64.27,64.87,63.89,64.4,1559344,AJG
2017-12-20,64.5,64.76,64.18,64.21,823341,AJG
2017-12-21,64.23,64.4,62.95,62.98,1138543,AJG
2017-12-22,62.93,63.02,62.4,62.6,949955,AJG
2017-12-26,62.88,63.24,62.74,62.91,329221,AJG
2017-12-27,62.91,63.31,62.67,63.22,519745,AJG
2017-12-28,63.49,63.65,63.01,63.63,775787,AJG
2017-12-29,63.68,63.89,63.28,63.28,487087,AJG
2018-01-02,63.55,63.55,62.04,62.17,790461,AJG
2018-01-03,62.28,62.92,62.28,62.64,989817,AJG
2018-01-04,62.96,63.54,62.64,63.22,932025,AJG
2018-01-05,63.24,63.5875,63.0995,63.51,811672,AJG
2018-01-08,63.41,63.7,63.23,63.55,1004105,AJG
2018-01-09,63.75,64.09,63.58,63.63,648142,AJG
2018-01-10,63.69,63.86,63.361,63.57,768346,AJG
2018-01-11,63.6,63.69,63.071,63.4,834535,AJG
2018-01-12,63.68,63.96,62.96,63.88,836464,AJG
2018-01-16,63.93,64.24,63.29,63.42,970916,AJG
2018-01-17,63.84,64.14,63.53,64.05,637217,AJG
2018-01-18,63.98,64.2,63.46,64.03,782246,AJG
2018-01-19,64.15,64.58,63.97,64.29,1123324,AJG
2018-01-22,64.42,64.76,64.29,64.75,748825,AJG
2018-01-23,64.78,65.27,64.44,64.56,1406889,AJG
2018-01-24,64.83,65.4,64.321,65.12,1533206,AJG
2018-01-25,65.36,65.89,65.08,65.65,1123274,AJG
2018-01-26,67.3,70.49,67.12,70.49,2859501,AJG
2018-01-29,70.21,70.55,69.58,69.77,1544626,AJG
2018-01-30,69.53,70.4,69.31,69.33,1293233,AJG
2018-01-31,69.38,69.97,67.8,68.32,1363214,AJG
2018-02-01,68.3,69.32,68.04,69.19,1106069,AJG
2018-02-02,68.89,69.75,68.56,68.57,849877,AJG
2018-02-05,68.23,68.81,66.21,66.27,1778223,AJG
2018-02-06,65.02,66.12,64.1,65.4,2423902,AJG
2018-02-07,65.36,67.25,65.23,66.11,1247795,AJG
2013-02-08,35.5,35.58,34.78,35.42,7049683,AKAM
2013-02-11,35.56,35.64,34.9,35.31,7253000,AKAM
2013-02-12,35.36,36.91,35.0836,36.74,9682277,AKAM
2013-02-13,36.82,37.44,36.0801,37.31,6338839,AKAM
2013-02-14,37.26,37.93,36.63,37.87,5145953,AKAM
2013-02-15,37.83,39.0,37.83,38.49,6736887,AKAM
2013-02-19,38.44,38.81,38.07,38.58,3905760,AKAM
2013-02-20,38.62,38.76,37.37,37.4,4099689,AKAM
2013-02-21,37.3,37.53,36.47,37.07,2987596,AKAM
2013-02-22,37.17,37.41,36.0,36.27,5544645,AKAM
2013-02-25,37.18,37.3,36.31,36.31,4400522,AKAM
2013-02-26,36.36,36.73,36.0,36.36,2212458,AKAM
2013-02-27,36.36,36.775,36.05,36.58,2411337,AKAM
2013-02-28,36.6,37.19,36.6,36.96,2756810,AKAM
2013-03-01,36.7,36.83,36.149,36.65,2846307,AKAM
2013-03-04,36.64,37.74,36.5601,37.4,2814732,AKAM
2013-03-05,37.48,37.9,37.145,37.49,2169701,AKAM
2013-03-06,37.54,38.19,37.3,37.53,2882538,AKAM
2013-03-07,37.7,37.75,37.05,37.28,3385687,AKAM
2013-03-08,37.38,37.55,37.0,37.24,2655136,AKAM
2013-03-11,37.22,37.49,34.94,35.6,13468777,AKAM
2013-03-12,35.48,35.54,34.55,34.77,8246171,AKAM
2013-03-13,34.89,34.92,34.3,34.66,4262501,AKAM
2013-03-14,34.75,35.085,34.445,34.66,3524388,AKAM
2013-03-15,35.35,35.41,34.54,34.69,6118330,AKAM
2013-03-18,34.3,35.03,34.26,34.55,3928839,AKAM
2013-03-19,34.55,35.07,34.26,34.67,4509912,AKAM
2013-03-20,35.09,35.6,34.81,35.45,4430116,AKAM
2013-03-21,35.06,35.51,34.866,35.01,2368638,AKAM
2013-03-22,35.2,35.28,34.685,34.78,2158408,AKAM
2013-03-25,34.79,34.9883,34.35,34.4,3285480,AKAM
2013-03-26,34.61,35.15,34.54,35.08,2589414,AKAM
2013-03-27,34.98,35.21,34.56,35.16,1496655,AKAM
2013-03-28,35.07,35.34,34.85,35.32,1904038,AKAM
2013-04-01,35.37,35.41,34.81,34.9,2191478,AKAM
2013-04-02,35.04,35.35,34.79,34.84,2087884,AKAM
2013-04-03,34.9,35.15,34.68,34.78,2529576,AKAM
2013-04-04,34.64,34.84,34.03,34.06,4128439,AKAM
2013-04-05,33.65,34.58,33.46,34.18,4049607,AKAM
2013-04-08,34.28,34.52,33.92,34.49,2194636,AKAM
2013-04-09,34.48,34.79,34.36,34.67,3217306,AKAM
2013-04-10,34.83,36.165,34.81,36.04,4245021,AKAM
2013-04-11,36.0,36.14,35.59,35.79,2443442,AKAM
2013-04-12,35.71,35.89,35.21,35.41,2230448,AKAM
2013-04-15,35.14,35.3099,34.29,34.44,2602349,AKAM
2013-04-16,34.74,35.01,34.56,34.79,2798621,AKAM
2013-04-17,34.46,34.966,33.86,34.18,2850329,AKAM
2013-04-18,34.13,34.22,33.27,33.74,4051104,AKAM
2013-04-19,33.6,33.7,33.36,33.55,2938750,AKAM
2013-04-22,32.72,34.73,32.635,34.28,3797388,AKAM
2013-04-23,34.57,35.6,34.54,35.47,3354690,AKAM
2013-04-24,35.39,36.36,35.15,36.091,7017825,AKAM
2013-04-25,42.25,43.68,41.81,42.482,16795354,AKAM
2013-04-26,42.28,42.85,41.63,42.61,5641733,AKAM
2013-04-29,42.48,43.225,42.26,43.03,3296016,AKAM
2013-04-30,43.09,44.21,42.992,43.91,3885597,AKAM
2013-05-01,43.8699,44.15,43.47,43.64,2015527,AKAM
2013-05-02,43.52,44.47,43.52,44.32,1967981,AKAM
2013-05-03,44.79,45.71,44.5,45.27,2442334,AKAM
2013-05-06,45.29,45.48,44.75,45.06,1709888,AKAM
2013-05-07,45.31,45.82,44.88,45.15,1514591,AKAM
2013-05-08,44.83,45.44,44.75,45.29,2051385,AKAM
2013-05-09,45.28,45.85,45.01,45.61,2219748,AKAM
2013-05-10,45.86,46.88,45.47,46.7,2711783,AKAM
2013-05-13,46.41,47.53,46.15,46.71,2610132,AKAM
2013-05-14,46.65,47.07,46.5,46.9,1474701,AKAM
2013-05-15,46.61,48.44,46.42,48.03,2880201,AKAM
2013-05-16,48.0,48.47,46.72,46.93,3003312,AKAM
2013-05-17,47.45,47.75,47.08,47.49,2257603,AKAM
2013-05-20,47.49,48.225,47.4,47.89,1728850,AKAM
2013-05-21,47.85,47.99,47.06,47.28,1957171,AKAM
2013-05-22,47.42,47.83,45.87,46.12,2980405,AKAM
2013-05-23,45.94,46.58,45.72,46.35,1818253,AKAM
2013-05-24,45.93,46.14,45.45,46.04,1203093,AKAM
2013-05-28,46.52,46.98,46.18,46.56,1979607,AKAM
2013-05-29,46.365,46.89,46.05,46.36,2593562,AKAM
2013-05-30,46.38,47.695,46.36,47.09,2904831,AKAM
2013-05-31,46.78,47.34,46.11,46.12,2721772,AKAM
2013-06-03,46.22,46.44,44.912,45.91,2536797,AKAM
2013-06-04,45.92,46.18,44.61,44.65,2488893,AKAM
2013-06-05,44.58,45.06,44.1688,44.3,1669635,AKAM
2013-06-06,44.3,44.7,43.91,44.56,1320149,AKAM
2013-06-07,44.97,45.28,44.61,45.26,1038109,AKAM
2013-06-10,45.19,45.19,44.39,44.75,1093741,AKAM
2013-06-11,44.33,44.51,43.75,43.84,1746392,AKAM
2013-06-12,43.9,43.99,42.21,42.52,3188140,AKAM
2013-06-13,42.42,42.86,41.66,42.64,2620634,AKAM
2013-06-14,42.68,43.165,42.09,42.56,1614114,AKAM
2013-06-17,43.07,43.645,42.78,42.94,1644260,AKAM
2013-06-18,42.58,43.02,42.44,42.84,1646963,AKAM
2013-06-19,42.92,43.14,42.49,42.56,1422052,AKAM
2013-06-20,41.99,42.48,41.12,41.25,1768943,AKAM
2013-06-21,41.46,41.69,40.46,40.75,3178455,AKAM
2013-06-24,40.47,41.685,40.08,41.41,2489258,AKAM
2013-06-25,42.07,42.38,41.74,41.91,2030571,AKAM
2013-06-26,42.18,43.0999,42.0,42.76,1931568,AKAM
2013-06-27,42.9,43.1,42.67,42.69,1136817,AKAM
2013-06-28,42.43,43.0,42.2801,42.55,1660060,AKAM
2013-07-01,42.74,43.035,42.5,42.97,1816599,AKAM
2013-07-02,42.97,43.16,42.21,42.55,1767605,AKAM
2013-07-03,42.27,43.005,42.1701,42.69,463636,AKAM
2013-07-05,42.98,43.29,42.57,43.03,949757,AKAM
2013-07-08,43.27,43.45,42.77,43.03,1473889,AKAM
2013-07-09,43.19,43.65,42.72,43.56,2120035,AKAM
2013-07-10,43.54,43.74,42.98,43.52,1638739,AKAM
2013-07-11,43.91,44.61,43.72,44.5,1866233,AKAM
2013-07-12,44.65,45.2,44.4661,44.92,1474513,AKAM
2013-07-15,44.83,44.93,44.23,44.69,1034441,AKAM
2013-07-16,44.8,45.07,44.17,44.42,1473981,AKAM
2013-07-17,44.49,45.181,44.49,45.09,1171076,AKAM
2013-07-18,45.25,45.65,45.19,45.34,1563761,AKAM
2013-07-19,45.34,45.4,44.7,44.81,1472578,AKAM
2013-07-22,45.1,45.1,43.7,44.1,2973132,AKAM
2013-07-23,44.19,44.35,43.41,44.25,2335002,AKAM
2013-07-24,44.71,44.8084,43.83,43.87,3570770,AKAM
2013-07-25,42.5,45.59,42.4,45.19,4888255,AKAM
2013-07-26,44.86,47.28,44.86,47.23,4125869,AKAM
2013-07-29,47.05,47.1,46.3345,46.75,2444898,AKAM
2013-07-30,46.9,47.11,46.47,47.07,2017455,AKAM
2013-07-31,47.21,47.49,46.82,47.2,1931966,AKAM
2013-08-01,47.51,47.77,47.34,47.64,1642307,AKAM
2013-08-02,47.78,47.78,46.66,46.85,1217123,AKAM
2013-08-05,46.69,46.97,46.46,46.9,1503658,AKAM
2013-08-06,46.73,46.95,46.17,46.26,1414190,AKAM
2013-08-07,46.13,46.2,45.63,46.09,1383560,AKAM
2013-08-08,46.24,46.67,45.9,46.63,1305407,AKAM
2013-08-09,46.7,46.98,46.15,46.52,1009787,AKAM
2013-08-12,46.22,47.1735,46.13,46.71,1287204,AKAM
2013-08-13,46.71,47.19,46.36,46.94,994987,AKAM
2013-08-14,46.94,47.12,46.455,46.81,929487,AKAM
2013-08-15,46.35,46.35,45.75,46.19,1716265,AKAM
2013-08-16,46.0,46.34,45.75,45.91,1621879,AKAM
2013-08-19,45.95,46.37,45.53,46.0,1368775,AKAM
2013-08-20,46.02,46.33,45.76,46.21,908982,AKAM
2013-08-21,45.74,46.44,45.6801,46.29,1361383,AKAM
2013-08-22,46.34,47.43,46.08,47.3,919182,AKAM
2013-08-23,47.44,47.44,46.73,47.1,1312905,AKAM
2013-08-26,47.02,47.1,46.44,46.6,863584,AKAM
2013-08-27,46.13,46.57,45.86,46.3,1613747,AKAM
2013-08-28,46.33,46.69,46.15,46.41,1278928,AKAM
2013-08-29,46.19,46.8,46.01,46.5,1139266,AKAM
2013-08-30,46.49,46.49,45.82,45.98,1068457,AKAM
2013-09-03,46.4,47.05,46.4,46.85,1172885,AKAM
2013-09-04,47.06,47.66,46.43,47.43,1321277,AKAM
2013-09-05,47.29,48.01,47.24,47.92,1123291,AKAM
2013-09-06,48.11,48.2,46.76,47.58,1576719,AKAM
2013-09-09,47.67,49.1,47.67,48.89,2217423,AKAM
2013-09-10,49.1,49.46,48.89,49.43,1711771,AKAM
2013-09-11,49.4,50.21,49.2,50.125,2043045,AKAM
2013-09-12,50.03,50.71,49.81,50.57,1582342,AKAM
2013-09-13,50.81,51.32,50.59,51.27,2276643,AKAM
2013-09-16,51.67,51.93,51.286,51.37,1759043,AKAM
2013-09-17,51.35,51.74,51.12,51.58,1191837,AKAM
2013-09-18,51.9,52.48,51.64,52.38,2543005,AKAM
2013-09-19,52.55,53.03,52.3,52.77,2987037,AKAM
2013-09-20,52.91,53.195,52.325,52.711,3135637,AKAM
2013-09-23,52.69,52.95,51.89,51.979,3218366,AKAM
2013-09-24,52.04,52.41,51.81,51.93,1771203,AKAM
2013-09-25,52.07,52.43,51.56,52.08,1573681,AKAM
2013-09-26,52.36,52.92,52.21,52.77,1121626,AKAM
2013-09-27,51.7,52.39,51.47,51.75,1853999,AKAM
2013-09-30,51.31,51.89,50.85,51.7,1504790,AKAM
2013-10-01,51.74,52.44,51.51,52.42,1167302,AKAM
2013-10-02,51.88,52.34,51.58,52.22,1066426,AKAM
2013-10-03,52.27,52.4,50.93,51.16,1500298,AKAM
2013-10-04,51.31,52.47,51.18,52.32,1524216,AKAM
2013-10-07,52.2,52.73,51.64,51.67,1267346,AKAM
2013-10-08,51.55,51.87,49.9,50.0,1488811,AKAM
2013-10-09,50.25,50.33,48.31,49.3,2214090,AKAM
2013-10-10,49.74,51.32,49.65,51.06,2058916,AKAM
2013-10-11,51.04,52.12,51.02,51.89,1520452,AKAM
2013-10-14,51.64,51.99,51.125,51.89,977651,AKAM
2013-10-15,51.3,52.29,50.995,51.31,1630831,AKAM
2013-10-16,51.67,52.11,51.55,51.81,1401069,AKAM
2013-10-17,52.29,52.4976,51.79,52.04,1397644,AKAM
2013-10-18,52.17,52.43,51.97,52.145,2230894,AKAM
2013-10-21,52.28,52.64,51.98,52.2,1750076,AKAM
2013-10-22,51.87,53.61,51.87,53.39,2456078,AKAM
2013-10-23,52.44,52.81,51.75,51.87,5563635,AKAM
2013-10-24,46.79,47.58,45.96,46.06,12295204,AKAM
2013-10-25,46.82,47.07,45.11,45.88,5557056,AKAM
2013-10-28,45.34,46.07,45.19,45.78,3515420,AKAM
2013-10-29,46.08,46.75,45.79,46.57,2880572,AKAM
2013-10-30,46.53,46.79,45.45,45.55,2891196,AKAM
2013-10-31,45.54,46.07,44.7,44.755,3523285,AKAM
2013-11-01,45.01,45.41,44.77,45.065,2495760,AKAM
2013-11-04,45.13,45.9,45.0701,45.67,1860081,AKAM
2013-11-05,45.34,45.66,44.79,45.21,1968706,AKAM
2013-11-06,45.31,45.48,44.84,45.16,1215910,AKAM
2013-11-07,45.36,45.42,44.4001,44.481,1905309,AKAM
2013-11-08,44.57,45.27,44.55,45.27,2041793,AKAM
2013-11-11,45.11,45.34,44.78,45.24,1365207,AKAM
2013-11-12,45.09,45.31,44.94,45.11,1236135,AKAM
2013-11-13,45.03,46.655,44.86,46.53,2323245,AKAM
2013-11-14,46.41,46.85,46.01,46.17,1326240,AKAM
2013-11-15,46.11,46.31,45.62,45.76,1595921,AKAM
2013-11-18,45.67,46.2325,45.6,45.73,1231734,AKAM
2013-11-19,45.77,46.0171,45.13,45.35,1232437,AKAM
2013-11-20,45.46,45.78,45.02,45.22,1309272,AKAM
2013-11-21,45.0,45.04,44.25,44.45,2681643,AKAM
2013-11-22,44.59,44.785,44.08,44.2,1689294,AKAM
2013-11-25,44.45,45.32,44.01,44.63,2106001,AKAM
2013-11-26,44.74,44.84,44.19,44.27,1582414,AKAM
2013-11-27,44.24,44.895,44.23,44.4,1115346,AKAM
2013-11-29,44.4,44.88,44.325,44.72,685107,AKAM
2013-12-02,44.71,44.71,44.0,44.11,2241925,AKAM
2013-12-03,43.92,45.75,43.87,45.65,3123068,AKAM
2013-12-04,45.33,46.55,45.2,45.86,3379868,AKAM
2013-12-05,45.91,45.91,44.7599,45.12,2563709,AKAM
2013-12-06,45.68,45.74,44.55,44.95,2184054,AKAM
2013-12-09,43.99,44.85,43.81,44.35,3802210,AKAM
2013-12-10,44.27,45.36,44.04,45.01,2931924,AKAM
2013-12-11,45.1,45.38,44.405,44.44,1819046,AKAM
2013-12-12,44.35,44.6,43.74,43.76,2355985,AKAM
2013-12-13,44.13,45.88,44.1001,45.72,3620865,AKAM
2013-12-16,45.82,45.86,45.02,45.39,2056802,AKAM
2013-12-17,45.37,45.84,45.22,45.58,1103725,AKAM
2013-12-18,45.61,46.79,45.39,46.55,3888116,AKAM
2013-12-19,46.52,46.71,46.24,46.6,1998250,AKAM
2013-12-20,46.81,47.9,46.63,47.7,3855873,AKAM
2013-12-23,47.7,47.9,47.06,47.51,1741904,AKAM
2013-12-24,47.43,47.74,47.3445,47.73,591099,AKAM
2013-12-26,47.9,47.9699,46.91,47.3,1180130,AKAM
2013-12-27,47.31,47.43,46.74,46.88,1399306,AKAM
2013-12-30,46.97,47.23,46.58,46.94,1226541,AKAM
2013-12-31,46.98,47.41,46.89,47.18,990620,AKAM
2014-01-02,47.11,47.1799,46.42,46.53,935107,AKAM
2014-01-03,46.68,46.96,46.27,46.45,960420,AKAM
2014-01-06,46.4,46.58,45.8,46.11,1754527,AKAM
2014-01-07,46.25,47.14,46.01,47.01,1480028,AKAM
2014-01-08,46.99,47.26,46.65,46.68,2228498,AKAM
2014-01-09,46.78,47.91,46.765,47.62,1687655,AKAM
2014-01-10,47.78,48.24,47.63,48.2,1425392,AKAM
2014-01-13,48.17,48.17,45.86,46.3,2134410,AKAM
2014-01-14,46.27,47.52,46.22,47.44,1538628,AKAM
2014-01-15,47.56,49.49,47.35,49.15,2829333,AKAM
2014-01-16,49.2,49.22,48.25,48.74,1180853,AKAM
2014-01-17,48.7,49.06,48.356,48.58,1369029,AKAM
2014-01-21,48.82,49.0,48.35,48.95,1227915,AKAM
2014-01-22,48.93,49.45,48.68,49.18,1724642,AKAM
2014-01-23,48.77,49.71,48.53,49.61,2466271,AKAM
2014-01-24,49.35,49.39,48.12,48.34,1987419,AKAM
2014-01-27,48.49,48.72,47.37,47.84,1652390,AKAM
2014-01-28,47.81,48.49,47.64,48.35,1162790,AKAM
2014-01-29,47.98,48.34,47.41,47.55,1379632,AKAM
2014-01-30,47.94,48.68,47.68,48.47,1326700,AKAM
2014-01-31,47.97,48.07,47.458,47.68,1884425,AKAM
2014-02-03,48.88,49.5,45.59,46.01,6602985,AKAM
2014-02-04,46.37,46.96,46.09,46.49,3047529,AKAM
2014-02-05,46.43,47.79,46.2,47.42,5670383,AKAM
2014-02-06,54.99,57.76,54.8,57.18,14584182,AKAM
2014-02-07,56.99,57.2,56.25,56.64,4850126,AKAM
2014-02-10,56.41,58.05,56.41,58.01,4644639,AKAM
2014-02-11,58.12,59.95,57.86,59.79,4894953,AKAM
2014-02-12,59.77,61.11,59.07,59.14,4761910,AKAM
2014-02-13,58.64,59.94,58.63,59.71,3855339,AKAM
2014-02-14,59.66,60.17,58.81,60.03,6328200,AKAM
2014-02-18,59.79,60.81,59.72,60.62,2775139,AKAM
2014-02-19,60.61,60.81,60.04,60.52,2929785,AKAM
2014-02-20,60.7,61.61,60.5,61.55,2139764,AKAM
2014-02-21,61.65,62.5,61.27,61.73,2487030,AKAM
2014-02-24,61.65,63.14,61.41,62.64,3047186,AKAM
2014-02-25,62.75,62.88,61.51,61.67,2315080,AKAM
2014-02-26,61.94,62.41,61.42,61.48,2391148,AKAM
2014-02-27,61.8,62.74,61.8,62.74,2541263,AKAM
2014-02-28,62.93,63.15,60.92,61.13,2614304,AKAM
2014-03-03,60.49,61.39,60.01,61.26,2165592,AKAM
2014-03-04,61.95,62.65,61.77,62.64,1925494,AKAM
2014-03-05,62.67,62.79,61.49,61.51,2026978,AKAM
2014-03-06,61.79,62.14,61.1902,61.37,2075217,AKAM
2014-03-07,61.83,62.01,60.75,61.0,1762832,AKAM
2014-03-10,61.19,61.19,59.08,59.39,3222485,AKAM
2014-03-11,59.71,60.93,58.88,60.23,2873751,AKAM
2014-03-12,59.63,60.48,59.0,60.44,1785376,AKAM
2014-03-13,60.64,60.95,58.67,59.03,1473059,AKAM
2014-03-14,58.74,59.93,58.541,59.53,1439354,AKAM
2014-03-17,59.96,60.71,59.48,59.8,1274073,AKAM
2014-03-18,59.84,60.9,59.69,60.61,1742163,AKAM
2014-03-19,60.54,60.885,59.89,60.11,1910478,AKAM
2014-03-20,59.7,62.92,59.7,61.96,4060902,AKAM
2014-03-21,62.68,62.74,60.47,60.72,3392576,AKAM
2014-03-24,60.95,61.159,58.55,59.58,2977554,AKAM
2014-03-25,60.1,60.53,56.8,57.86,4488399,AKAM
2014-03-26,58.65,58.92,57.21,57.75,2679848,AKAM
2014-03-27,57.5,58.63,56.52,58.11,2627940,AKAM
2014-03-28,58.44,59.23,57.84,58.24,1446109,AKAM
2014-03-31,58.55,59.13,58.05,58.21,1726241,AKAM
2014-04-01,58.76,59.71,58.59,59.62,1579659,AKAM
2014-04-02,59.62,59.76,58.1,58.18,2432179,AKAM
2014-04-03,58.25,58.35,56.23,56.44,2937331,AKAM
2014-04-04,57.1,57.1,53.47,54.349,4903923,AKAM
2014-04-07,54.12,54.6,53.11,53.84,3551889,AKAM
2014-04-08,54.0,54.76,53.55,54.45,2253869,AKAM
2014-04-09,54.75,55.22,54.45,55.18,2470935,AKAM
2014-04-10,55.38,55.49,52.82,52.88,3100787,AKAM
2014-04-11,52.34,53.4,51.79,52.61,3544453,AKAM
2014-04-14,53.1,54.13,52.41,52.96,2105107,AKAM
2014-04-15,52.96,53.85,51.67,53.57,2377523,AKAM
2014-04-16,53.81,54.55,53.28,54.52,1888336,AKAM
2014-04-17,54.33,54.75,53.69,54.3,1367276,AKAM
2014-04-21,54.56,54.78,53.84,54.42,989518,AKAM
2014-04-22,54.44,55.436,54.19,54.71,1492459,AKAM
2014-04-23,54.67,55.1,53.31,53.77,2456495,AKAM
2014-04-24,54.51,54.6996,52.54,53.35,1753468,AKAM
2014-04-25,53.09,53.3,51.67,52.03,2197159,AKAM
2014-04-28,52.57,52.7499,50.5701,51.14,3286354,AKAM
2014-04-29,51.35,52.545,50.52,52.48,3595342,AKAM
2014-04-30,52.39,53.29,51.65,53.07,1972812,AKAM
2014-05-01,53.49,55.17,53.0801,54.53,4443540,AKAM
2014-05-02,55.24,56.75,53.02,53.18,7191657,AKAM
2014-05-05,53.03,54.3,52.5397,54.13,2298945,AKAM
2014-05-06,53.7,54.24,52.1551,52.4,1906763,AKAM
2014-05-07,52.48,52.96,51.1,51.86,2600148,AKAM
2014-05-08,51.6,52.73,51.4201,52.21,2171150,AKAM
2014-05-09,52.32,53.07,51.86,52.82,1463440,AKAM
2014-05-12,52.94,53.83,52.8003,53.43,1873036,AKAM
2014-05-13,53.8,54.25,53.19,53.3,1739357,AKAM
2014-05-14,54.41,55.2,54.04,54.06,2932004,AKAM
2014-05-15,53.84,54.03,52.4,53.51,1811421,AKAM
2014-05-16,53.59,53.59,52.51,53.33,1438099,AKAM
2014-05-19,53.1,54.0,52.55,53.34,2320336,AKAM
2014-05-20,53.18,53.37,51.99,52.24,2242121,AKAM
2014-05-21,52.38,53.965,51.76,53.88,2432293,AKAM
2014-05-22,53.92,53.97,53.17,53.48,1175513,AKAM
2014-05-23,53.68,53.84,53.08,53.65,894422,AKAM
2014-05-27,54.01,54.72,53.86,54.61,1586644,AKAM
2014-05-28,54.72,54.79,53.85,54.35,1718620,AKAM
2014-05-29,54.4,54.918,54.04,54.77,2006918,AKAM
2014-05-30,54.89,54.92,54.01,54.34,1301603,AKAM
2014-06-02,54.56,54.71,53.53,54.36,1474454,AKAM
2014-06-03,54.05,55.31,53.95,55.09,1796805,AKAM
2014-06-04,54.78,55.54,54.51,55.19,1393854,AKAM
2014-06-05,55.16,56.1,54.84,55.9,1652888,AKAM
2014-06-06,56.31,57.66,56.0301,57.47,2697834,AKAM
2014-06-09,57.45,58.57,57.37,58.13,2735038,AKAM
2014-06-10,57.97,58.36,57.6,58.11,2035520,AKAM
2014-06-11,57.78,58.49,57.3862,58.3,1179546,AKAM
2014-06-12,58.01,58.945,57.782,58.51,1600509,AKAM
2014-06-13,58.59,58.98,58.33,58.84,1348126,AKAM
2014-06-16,58.74,60.9,58.34,60.25,3429677,AKAM
2014-06-17,60.58,61.775,60.36,60.59,3779341,AKAM
2014-06-18,60.58,61.13,60.05,61.07,1652774,AKAM
2014-06-19,61.19,61.38,60.72,61.33,1306333,AKAM
2014-06-20,61.47,61.47,60.76,61.22,1890674,AKAM
2014-06-23,61.28,62.35,60.95,62.12,1892891,AKAM
2014-06-24,61.83,62.76,61.39,61.61,1210041,AKAM
2014-06-25,61.44,61.68,60.62,61.17,1947909,AKAM
2014-06-26,61.36,61.4395,60.4,61.03,1209475,AKAM
2014-06-27,60.92,61.08,60.578,61.01,899088,AKAM
2014-06-30,60.97,61.37,60.79,61.06,1122198,AKAM
2014-07-01,61.1,61.77,61.06,61.63,1461476,AKAM
2014-07-02,61.71,62.11,61.48,61.84,1414673,AKAM
2014-07-03,61.95,62.2,61.83,62.01,773696,AKAM
2014-07-07,62.0,62.36,61.655,61.89,1997242,AKAM
2014-07-08,61.9,62.0,59.49,59.75,2666924,AKAM
2014-07-09,60.35,61.1,60.0,60.69,2729346,AKAM
2014-07-10,59.75,60.45,59.4701,60.07,1403691,AKAM
2014-07-11,60.07,60.21,59.76,59.9,2225902,AKAM
2014-07-14,60.31,61.338,60.23,60.34,1409470,AKAM
2014-07-15,60.06,60.85,59.23,59.72,1379017,AKAM
2014-07-16,59.72,59.86,58.8,59.11,1977226,AKAM
2014-07-17,58.95,59.58,58.21,58.32,1394282,AKAM
2014-07-18,58.63,59.36,58.32,59.24,1613020,AKAM
2014-07-21,58.96,59.13,58.37,58.49,1043368,AKAM
2014-07-22,58.81,59.22,58.71,58.92,1230694,AKAM
2014-07-23,58.98,59.03,58.46,58.49,909634,AKAM
2014-07-24,59.53,59.9,59.0,59.8,2376903,AKAM
2014-07-25,59.6,59.85,59.285,59.71,1197173,AKAM
2014-07-28,59.82,59.98,59.34,59.44,2399432,AKAM
2014-07-29,60.37,60.48,58.89,59.0,2224125,AKAM
2014-07-30,59.55,61.01,59.55,60.73,5178640,AKAM
2014-07-31,58.29,61.24,58.13,59.02,5135753,AKAM
2014-08-01,58.79,59.65,56.8863,57.09,3808628,AKAM
2014-08-04,57.1,57.79,56.83,57.62,1697465,AKAM
2014-08-05,57.16,57.73,56.42,56.86,1820456,AKAM
2014-08-06,56.7,56.94,56.41,56.54,1492589,AKAM
2014-08-07,57.09,57.3333,56.51,56.55,1258429,AKAM
2014-08-08,56.66,57.577,56.4,57.52,1446194,AKAM
2014-08-11,57.92,58.1953,57.51,57.98,975404,AKAM
2014-08-12,57.95,57.96,57.16,57.525,830875,AKAM
2014-08-13,57.808,58.73,57.54,58.7,1154142,AKAM
2014-08-14,58.63,59.1,58.53,59.01,1402907,AKAM
2014-08-15,59.47,59.79,59.02,59.66,2227960,AKAM
2014-08-18,60.0,60.72,59.94,60.7,1255633,AKAM
2014-08-19,60.63,60.99,60.54,60.89,880080,AKAM
2014-08-20,60.7,61.0,60.32,60.95,936500,AKAM
2014-08-21,60.95,61.16,60.5984,60.86,834163,AKAM
2014-08-22,60.98,61.1597,59.96,60.42,1099697,AKAM
2014-08-25,60.42,60.8,60.16,60.49,650391,AKAM
2014-08-26,60.41,60.85,60.35,60.56,666631,AKAM
2014-08-27,60.84,61.35,60.34,60.4999,1466410,AKAM
2014-08-28,60.18,60.419,59.83,60.02,1232599,AKAM
2014-08-29,60.36,60.68,60.15,60.42,1135164,AKAM
2014-09-02,60.5,60.99,60.38,60.69,1406575,AKAM
2014-09-03,60.45,60.985,60.32,60.37,962858,AKAM
2014-09-04,60.56,61.27,60.33,60.42,1119110,AKAM
2014-09-05,61.1,61.67,60.61,61.54,1525114,AKAM
2014-09-08,61.24,62.49,61.09,61.815,1103985,AKAM
2014-09-09,61.89,61.97,61.05,61.17,788173,AKAM
2014-09-10,61.15,62.105,60.84,62.05,1097392,AKAM
2014-09-11,62.01,62.63,61.59,62.32,1092098,AKAM
2014-09-12,62.36,62.88,62.109,62.47,1626321,AKAM
2014-09-15,62.41,62.77,61.0,61.35,1874931,AKAM
2014-09-16,61.22,62.53,61.0201,62.16,1587505,AKAM
2014-09-17,61.91,63.18,61.91,62.31,1846151,AKAM
2014-09-18,62.5,64.37,62.28,64.35,2470597,AKAM
2014-09-19,64.38,64.74,62.01,62.42,3408100,AKAM
2014-09-22,62.23,62.23,60.7,61.405,1759471,AKAM
2014-09-23,61.23,61.47,60.62,60.64,1085850,AKAM
2014-09-24,60.62,61.745,60.18,61.505,1278239,AKAM
2014-09-25,61.48,61.85,59.5,59.51,1872875,AKAM
2014-09-26,60.04,60.1536,59.52,59.83,1196334,AKAM
2014-09-29,58.93,59.9,58.57,59.74,1370312,AKAM
2014-09-30,60.11,60.24,59.37,59.8,1067433,AKAM
2014-10-01,59.51,59.71,57.9,58.24,1742774,AKAM
2014-10-02,58.23,58.83,57.44,58.09,1556823,AKAM
2014-10-03,58.45,60.1,58.45,59.74,1633909,AKAM
2014-10-06,59.82,60.36,59.03,59.15,1000398,AKAM
2014-10-07,58.91,59.03,57.63,57.65,1438052,AKAM
2014-10-08,57.5,59.26,57.2,59.07,1528109,AKAM
2014-10-09,58.81,59.48,58.02,58.25,1318218,AKAM
2014-10-10,58.06,58.7976,56.53,56.55,1551928,AKAM
2014-10-13,56.34,57.21,55.5,55.55,1538881,AKAM
2014-10-14,56.08,57.27,55.61,55.65,2075043,AKAM
2014-10-15,54.99,55.42,53.85,54.63,3556935,AKAM
2014-10-16,52.28,54.05,51.74,53.38,5585763,AKAM
2014-10-17,54.0,54.43,53.31,53.84,2222736,AKAM
2014-10-20,53.66,54.4,53.52,53.99,2337563,AKAM
2014-10-21,54.41,55.38,54.29,55.01,2214565,AKAM
2014-10-22,55.03,55.34,53.93,53.95,1534042,AKAM
2014-10-23,54.58,55.03,54.36,54.53,1553944,AKAM
2014-10-24,54.73,55.31,54.14,55.28,1104209,AKAM
2014-10-27,55.08,55.36,54.37,55.29,1287666,AKAM
2014-10-28,55.66,57.41,55.41,57.15,2360315,AKAM
2014-10-29,57.09,57.35,55.98,56.21,3960331,AKAM
2014-10-30,55.92,59.86,55.78,59.83,4409779,AKAM
2014-10-31,60.98,61.27,60.0,60.3,3739678,AKAM
2014-11-03,60.18,60.91,59.61,59.72,1181786,AKAM
2014-11-04,59.61,60.09,58.99,59.63,1158623,AKAM
2014-11-05,59.92,59.99,58.57,59.015,1404290,AKAM
2014-11-06,59.26,59.659,58.49,59.63,1291816,AKAM
2014-11-07,59.7,60.18,59.43,60.135,1140061,AKAM
2014-11-10,60.32,61.19,60.12,61.07,1537661,AKAM
2014-11-11,61.09,61.31,60.73,61.05,686391,AKAM
2014-11-12,60.88,61.28,60.33,60.78,738017,AKAM
2014-11-13,60.99,61.27,60.18,60.45,828640,AKAM
2014-11-14,60.5,63.045,60.33,62.925,2975788,AKAM
2014-11-17,62.56,63.42,61.88,62.03,1686825,AKAM
2014-11-18,61.99,62.63,61.9235,62.16,893195,AKAM
2014-11-19,62.14,62.14,61.42,61.565,882429,AKAM
2014-11-20,61.0,63.15,60.67,63.115,1700954,AKAM
2014-11-21,63.89,63.97,63.23,63.73,1691462,AKAM
2014-11-24,63.9,64.38,63.7,64.15,1164934,AKAM
2014-11-25,64.15,64.62,63.96,64.02,1202551,AKAM
2014-11-26,64.23,64.57,63.77,64.21,841128,AKAM
2014-11-28,64.28,65.39,63.9,64.61,789100,AKAM
2014-12-01,64.16,64.2,62.96,63.06,1573062,AKAM
2014-12-02,63.22,63.69,62.79,63.23,1061594,AKAM
2014-12-03,63.45,63.55,62.58,63.24,1476465,AKAM
2014-12-04,63.33,64.32,63.02,64.23,1428488,AKAM
2014-12-05,64.22,64.43,63.6,64.01,868763,AKAM
2014-12-08,63.58,64.1,62.28,62.59,1140504,AKAM
2014-12-09,62.02,62.558,61.41,62.4,1524862,AKAM
2014-12-10,62.14,62.8,61.05,61.09,1325465,AKAM
2014-12-11,61.64,63.06,61.64,61.98,1463255,AKAM
2014-12-12,61.33,62.17,60.77,60.8,1380978,AKAM
2014-12-15,61.27,61.87,60.22,60.51,1652694,AKAM
2014-12-16,60.43,61.37,59.86,59.92,1679595,AKAM
2014-12-17,59.99,61.65,59.89,61.48,1075105,AKAM
2014-12-18,62.25,62.6,61.82,62.5,1455069,AKAM
2014-12-19,62.53,63.46,62.52,63.2,3206143,AKAM
2014-12-22,63.26,64.09,63.2,64.06,899374,AKAM
2014-12-23,64.27,64.7,64.115,64.59,812851,AKAM
2014-12-24,64.65,64.77,64.34,64.34,353632,AKAM
2014-12-26,64.34,65.06,64.0,64.79,740513,AKAM
2014-12-29,64.47,64.78,63.37,63.79,942604,AKAM
2014-12-30,63.84,65.21,63.84,64.07,1096522,AKAM
2014-12-31,64.45,64.55,62.85,62.96,891416,AKAM
2015-01-02,63.48,63.9,62.521,63.25,851990,AKAM
2015-01-05,61.67,62.34,60.7558,61.94,2237401,AKAM
2015-01-06,62.19,62.19,60.1,60.67,1411606,AKAM
2015-01-07,60.86,60.96,59.93,60.16,1848677,AKAM
2015-01-08,60.86,61.86,60.6,61.57,1207365,AKAM
2015-01-09,61.12,62.04,60.71,60.78,1171259,AKAM
2015-01-12,61.37,61.59,59.94,60.75,1435126,AKAM
2015-01-13,61.57,62.33,60.05,60.79,1521825,AKAM
2015-01-14,60.41,60.61,59.06,59.71,2043675,AKAM
2015-01-15,59.8,60.31,58.55,58.63,1460562,AKAM
2015-01-16,58.51,59.28,58.16,59.22,1121626,AKAM
2015-01-20,59.75,59.93,59.08,59.65,1265913,AKAM
2015-01-21,59.27,60.52,59.12,60.265,1172144,AKAM
2015-01-22,60.37,60.64,59.46,60.64,1384106,AKAM
2015-01-23,60.64,61.29,60.47,61.02,1009523,AKAM
2015-01-26,61.11,61.41,60.5801,61.17,675534,AKAM
2015-01-27,60.37,61.06,59.49,60.29,1118636,AKAM
2015-01-28,60.88,60.88,58.98,58.99,1132798,AKAM
2015-01-29,58.82,60.09,58.25,59.95,1414367,AKAM
2015-01-30,59.4,59.645,58.07,58.155,1547955,AKAM
2015-02-02,58.6,58.6,56.85,58.49,1366381,AKAM
2015-02-03,58.68,60.23,58.68,60.115,1308034,AKAM
2015-02-04,60.16,60.75,59.86,59.95,1598292,AKAM
2015-02-05,60.28,60.95,60.02,60.49,1446044,AKAM
2015-02-06,60.45,61.8,60.44,61.13,1799572,AKAM
2015-02-09,60.95,61.57,60.59,60.96,1822180,AKAM
2015-02-10,61.3,62.37,60.3,62.21,3562368,AKAM
2015-02-11,64.92,65.2,62.9,63.75,4859436,AKAM
2015-02-12,64.25,67.7,63.8,67.59,4207819,AKAM
2015-02-13,67.61,69.1,67.34,68.77,2862582,AKAM
2015-02-17,68.89,70.86,68.0,70.36,3549750,AKAM
2015-02-18,70.1,70.58,69.67,70.29,1631028,AKAM
2015-02-19,70.08,71.72,70.0,71.56,1903677,AKAM
2015-02-20,71.6,71.83,70.98,71.62,1401542,AKAM
2015-02-23,71.7,71.8,70.03,70.24,1705098,AKAM
2015-02-24,70.0,70.83,69.77,70.12,1086785,AKAM
2015-02-25,70.01,70.52,69.2,69.45,1711200,AKAM
2015-02-26,69.54,70.27,69.044,69.555,991724,AKAM
2015-02-27,69.41,69.75,68.8,69.51,1434958,AKAM
2015-03-02,69.8,71.15,69.56,71.13,2072675,AKAM
2015-03-03,69.91,70.63,69.69,69.86,1209903,AKAM
2015-03-04,69.42,71.05,69.28,71.05,2362191,AKAM
2015-03-05,71.55,71.55,70.6,71.09,1694277,AKAM
2015-03-06,70.63,71.19,69.81,69.96,1544094,AKAM
2015-03-09,69.97,70.16,69.4,69.6,1581308,AKAM
2015-03-10,69.12,69.71,68.51,69.2,1830927,AKAM
2015-03-11,69.49,70.66,69.39,70.36,1661869,AKAM
2015-03-12,70.3,71.11,70.11,71.02,1444194,AKAM
2015-03-13,71.04,71.3,70.22,70.81,1364288,AKAM
2015-03-16,71.15,72.15,71.0,72.08,1448782,AKAM
2015-03-17,71.57,72.41,71.08,72.06,1162590,AKAM
2015-03-18,71.7,73.2,71.38,72.88,1281098,AKAM
2015-03-19,72.8,73.16,72.47,72.75,1138809,AKAM
2015-03-20,73.31,73.53,72.79,72.87,1693648,AKAM
2015-03-23,72.95,73.53,72.53,73.14,1216091,AKAM
2015-03-24,73.2,73.42,72.581,72.61,898696,AKAM
2015-03-25,72.48,72.528,70.64,70.645,1362137,AKAM
2015-03-26,69.97,71.17,69.35,71.035,1593580,AKAM
2015-03-27,70.99,71.51,70.51,71.29,820693,AKAM
2015-03-30,71.66,72.24,71.43,71.9,972550,AKAM
2015-03-31,71.5,71.72,71.03,71.045,1329644,AKAM
2015-04-01,70.98,70.98,69.88,70.31,1210558,AKAM
2015-04-02,70.33,71.0,70.235,70.84,957433,AKAM
2015-04-06,70.52,71.48,70.5,70.92,1445114,AKAM
2015-04-07,71.05,71.77,71.0,71.08,924042,AKAM
2015-04-08,71.01,71.8896,71.01,71.79,831971,AKAM
2015-04-09,71.68,71.78,70.86,71.26,923507,AKAM
2015-04-10,71.19,71.5,70.96,71.45,705845,AKAM
2015-04-13,71.45,71.9,71.31,71.34,1033994,AKAM
2015-04-14,71.21,71.61,70.3702,71.145,961674,AKAM
2015-04-15,71.16,71.64,70.79,71.34,1136962,AKAM
2015-04-16,71.05,72.67,71.0,72.49,1358941,AKAM
2015-04-17,71.75,72.19,71.44,71.9,2009686,AKAM
2015-04-20,72.0,73.68,72.0,73.46,1600839,AKAM
2015-04-21,74.07,75.414,73.98,75.3,2200271,AKAM
2015-04-22,75.69,76.12,75.5,76.02,1605447,AKAM
2015-04-23,75.7,76.72,75.7,76.27,1190136,AKAM
2015-04-24,76.33,76.38,75.57,75.74,1196024,AKAM
2015-04-27,76.08,77.28,75.85,77.04,1882359,AKAM
2015-04-28,77.1,77.31,75.995,76.07,2694529,AKAM
2015-04-29,73.51,75.46,73.0,75.13,4749333,AKAM
2015-04-30,74.61,74.91,73.23,73.78,2280975,AKAM
2015-05-01,73.95,74.7,73.75,74.66,1365315,AKAM
2015-05-04,74.93,75.38,74.37,75.1,1024475,AKAM
2015-05-05,74.62,75.56,74.27,75.36,2157620,AKAM
2015-05-06,75.62,75.62,74.6,75.04,1524691,AKAM
2015-05-07,75.17,75.57,74.55,75.24,1169860,AKAM
2015-05-08,75.73,76.62,75.67,76.43,1334407,AKAM
2015-05-11,76.19,76.85,75.65,76.1,1326365,AKAM
2015-05-12,75.49,76.05,74.7,75.97,1146222,AKAM
2015-05-13,76.26,76.68,75.84,76.12,826134,AKAM
2015-05-14,76.68,78.44,76.31,78.36,1532249,AKAM
2015-05-15,78.2,78.32,77.1801,77.96,2326856,AKAM
2015-05-18,77.85,78.07,77.5,77.94,1298721,AKAM
2015-05-19,77.34,78.0,77.16,77.3,1138656,AKAM
2015-05-20,77.47,77.4899,76.56,76.91,869107,AKAM
2015-05-21,76.91,77.87,76.64,77.64,723213,AKAM
2015-05-22,77.41,77.87,77.355,77.66,980290,AKAM
2015-05-26,77.59,77.6,76.52,76.925,879771,AKAM
2015-05-27,77.05,78.09,77.01,77.74,1201468,AKAM
2015-05-28,77.32,77.74,76.97,77.03,753931,AKAM
2015-05-29,76.76,76.95,76.01,76.27,1791926,AKAM
2015-06-01,76.38,76.5,74.71,75.23,2269523,AKAM
2015-06-02,75.02,75.89,74.86,75.46,1753594,AKAM
2015-06-03,75.58,76.41,75.355,76.02,1203327,AKAM
2015-06-04,75.56,75.97,74.99,75.14,1067789,AKAM
2015-06-05,74.87,75.37,74.57,75.24,1792395,AKAM
2015-06-08,75.21,75.88,74.81,74.89,1368879,AKAM
2015-06-09,73.22,73.87,72.19,72.9,2616766,AKAM
2015-06-10,73.25,74.94,73.03,74.61,1517790,AKAM
2015-06-11,74.65,74.99,73.88,74.05,903162,AKAM
2015-06-12,73.83,74.39,73.37,73.44,764851,AKAM
2015-06-15,72.66,72.972,72.18,72.5,1116503,AKAM
2015-06-16,72.5,73.19,72.5,72.85,711312,AKAM
2015-06-17,72.88,73.34,72.285,72.81,919481,AKAM
2015-06-18,72.84,73.58,72.62,73.27,1121934,AKAM
2015-06-19,73.24,73.33,72.28,72.29,2028547,AKAM
2015-06-22,72.73,73.52,72.5501,73.01,1383550,AKAM
2015-06-23,72.94,73.08,72.03,72.23,1441979,AKAM
2015-06-24,72.22,72.48,70.9,71.325,1509702,AKAM
2015-06-25,71.34,71.8,71.09,71.37,1462297,AKAM
2015-06-26,71.3,71.45,70.65,71.13,1390479,AKAM
2015-06-29,70.29,70.84,69.13,69.18,1165777,AKAM
2015-06-30,69.83,70.29,69.55,69.82,1678578,AKAM
2015-07-01,70.3,70.9125,70.01,70.37,962366,AKAM
2015-07-02,70.38,70.59,69.22,69.91,1142515,AKAM
2015-07-06,69.21,69.94,69.11,69.76,1005914,AKAM
2015-07-07,70.08,70.19,68.72,70.11,1244781,AKAM
2015-07-08,69.81,69.965,68.83,68.855,1171265,AKAM
2015-07-09,69.58,70.3552,69.14,69.3,1561087,AKAM
2015-07-10,70.3,70.3,69.57,69.98,939669,AKAM
2015-07-13,70.44,71.795,70.1,71.67,1106867,AKAM
2015-07-14,71.72,72.95,71.4,72.29,1138420,AKAM
2015-07-15,72.25,72.89,71.79,72.06,924564,AKAM
2015-07-16,72.23,72.89,72.21,72.63,688206,AKAM
2015-07-17,72.7,73.0,72.28,72.72,1070443,AKAM
2015-07-20,72.16,73.925,72.16,73.48,1068688,AKAM
2015-07-21,73.4,73.74,72.5,72.55,1059265,AKAM
2015-07-22,72.64,73.05,72.2825,72.75,1078127,AKAM
2015-07-23,72.94,74.18,72.56,73.51,1030067,AKAM
2015-07-24,73.9,73.93,72.14,72.52,1237851,AKAM
2015-07-27,72.21,72.3788,71.04,71.63,1365871,AKAM
2015-07-28,72.13,73.83,71.25,73.65,2524452,AKAM
2015-07-29,68.05,73.55,67.13,73.21,9972363,AKAM
2015-07-30,72.68,75.95,72.23,74.96,4404556,AKAM
2015-07-31,75.04,76.98,74.4,76.71,3480156,AKAM
2015-08-03,76.04,76.55,74.98,75.75,1987722,AKAM
2015-08-04,75.82,76.29,75.25,75.61,1414387,AKAM
2015-08-05,76.06,76.48,75.61,76.03,1677609,AKAM
2015-08-06,75.98,76.0,73.94,74.42,1241561,AKAM
2015-08-07,74.54,74.63,73.53,74.53,968695,AKAM
2015-08-10,74.98,75.39,74.62,75.01,1087565,AKAM
2015-08-11,74.69,74.69,72.43,72.96,1969194,AKAM
2015-08-12,72.61,74.19,71.76,73.92,1429347,AKAM
2015-08-13,73.82,74.5,73.47,73.84,1129548,AKAM
2015-08-14,73.38,73.84,72.73,73.37,1328653,AKAM
2015-08-17,73.01,73.6,72.32,73.57,1027195,AKAM
2015-08-18,73.96,74.19,73.23,73.85,1222032,AKAM
2015-08-19,73.78,73.9,72.29,73.06,881900,AKAM
2015-08-20,72.3,72.57,69.77,69.78,2107072,AKAM
2015-08-21,69.19,70.0,67.91,68.04,2310837,AKAM
2015-08-24,65.01,68.22,63.14,66.52,3784669,AKAM
2015-08-25,68.24,68.99,65.59,65.63,3113591,AKAM
2015-08-26,67.07,68.3,65.33,68.17,2242353,AKAM
2015-08-27,69.09,70.89,68.5311,70.5,2084185,AKAM
2015-08-28,70.59,71.97,70.2,71.9,2371900,AKAM
2015-08-31,71.66,71.81,70.87,71.31,1767877,AKAM
2015-09-01,69.75,71.43,69.67,70.43,2411225,AKAM
2015-09-02,71.35,71.67,69.665,71.27,1673412,AKAM
2015-09-03,71.86,74.71,71.54,73.26,2381659,AKAM
2015-09-04,71.71,73.1689,71.71,72.58,1607118,AKAM
2015-09-08,73.75,74.35,73.06,74.28,1417619,AKAM
2015-09-09,74.88,75.25,73.13,73.35,1276175,AKAM
2015-09-10,73.28,75.03,73.19,74.55,1410940,AKAM
2015-09-11,74.32,75.32,73.94,74.67,1372319,AKAM
2015-09-14,74.45,74.76,73.85,74.58,1010789,AKAM
2015-09-15,74.6,75.37,74.21,75.2,1077527,AKAM
2015-09-16,74.17,75.02,74.12,74.82,1381120,AKAM
2015-09-17,74.88,75.4,74.07,74.64,1704993,AKAM
2015-09-18,73.75,74.27,71.79,71.95,3906019,AKAM
2015-09-21,72.32,72.6,71.72,72.09,1729419,AKAM
2015-09-22,71.44,71.55,70.1101,70.61,1794181,AKAM
2015-09-23,70.29,70.79,70.06,70.54,1762370,AKAM
2015-09-24,70.28,70.4,69.0155,69.39,1705277,AKAM
2015-09-25,69.72,71.65,69.47,70.55,2835650,AKAM
2015-09-28,70.07,70.91,67.75,67.96,1897936,AKAM
2015-09-29,68.0,68.4,67.1,67.5,1344707,AKAM
2015-09-30,68.68,69.16,68.35,69.06,2200720,AKAM
2015-10-01,69.06,69.44,68.14,68.96,1453517,AKAM
2015-10-02,68.18,70.24,67.4444,70.23,1216240,AKAM
2015-10-05,70.82,72.48,70.41,72.12,1363557,AKAM
2015-10-06,72.0,72.4,71.5,72.3,1094221,AKAM
2015-10-07,72.4,73.73,72.3,73.55,1420466,AKAM
2015-10-08,73.12,73.91,72.85,73.8,958054,AKAM
2015-10-09,73.8,74.04,73.29,73.46,1109799,AKAM
2015-10-12,73.57,73.588,72.57,72.82,1085650,AKAM
2015-10-13,72.53,72.66,71.0,71.14,1295237,AKAM
2015-10-14,71.01,71.866,70.11,70.28,1307426,AKAM
2015-10-15,70.79,71.69,70.38,71.56,1075425,AKAM
2015-10-16,71.67,71.67,70.55,70.95,1279149,AKAM
2015-10-19,70.47,70.84,70.01,70.42,1691828,AKAM
2015-10-20,70.51,72.23,70.28,71.92,1284849,AKAM
2015-10-21,72.12,72.28,71.05,71.16,787291,AKAM
2015-10-22,71.71,73.95,71.52,72.53,1504407,AKAM
2015-10-23,73.51,74.49,72.84,74.08,1402121,AKAM
2015-10-26,73.9,75.435,73.71,75.37,1909759,AKAM
2015-10-27,74.99,76.39,74.83,75.55,3750983,AKAM
2015-10-28,61.91,63.2,60.25,62.91,21769246,AKAM
2015-10-29,61.7,61.75,60.43,61.11,6395010,AKAM
2015-10-30,61.27,62.87,60.8,60.82,4006747,AKAM
2015-11-02,60.73,62.1,60.69,61.78,2383634,AKAM
2015-11-03,61.65,63.55,61.41,63.11,2789507,AKAM
2015-11-04,63.32,63.39,61.98,62.22,2043595,AKAM
2015-11-05,62.44,62.44,61.09,61.7,1521759,AKAM
2015-11-06,61.64,62.79,61.36,62.38,1580577,AKAM
2015-11-09,62.19,62.33,61.15,61.83,1832379,AKAM
2015-11-10,61.75,62.36,61.53,61.65,1707981,AKAM
2015-11-11,61.96,62.08,61.12,61.42,1269110,AKAM
2015-11-12,61.32,61.82,60.4,60.44,1423618,AKAM
2015-11-13,60.43,60.65,58.56,58.57,1957111,AKAM
2015-11-16,58.59,59.31,58.26,59.14,1777073,AKAM
2015-11-17,59.17,59.48,58.53,58.73,1528883,AKAM
2015-11-18,58.84,59.39,58.52,59.25,1544635,AKAM
2015-11-19,59.84,60.0,58.8,59.21,1369489,AKAM
2015-11-20,57.96,58.0,55.36,56.92,6647146,AKAM
2015-11-23,56.94,57.85,56.82,56.95,2954732,AKAM
2015-11-24,56.55,57.33,56.45,56.62,1794678,AKAM
2015-11-25,56.97,58.1,56.82,57.68,1423060,AKAM
2015-11-27,57.67,58.17,57.5,57.9,581760,AKAM
2015-11-30,58.01,58.13,57.155,57.61,1832815,AKAM
2015-12-01,57.62,58.51,57.46,57.66,1851760,AKAM
2015-12-02,57.57,57.84,55.96,56.07,2715186,AKAM
2015-12-03,56.31,56.625,54.53,54.81,2509593,AKAM
2015-12-04,54.98,56.81,54.91,56.615,2532107,AKAM
2015-12-07,56.34,56.35,55.62,55.71,1765036,AKAM
2015-12-08,55.32,55.525,54.94,55.1,1822290,AKAM
2015-12-09,53.72,55.31,53.23,53.27,4106995,AKAM
2015-12-10,53.39,54.28,53.08,53.7,2067548,AKAM
2015-12-11,53.1,53.65,51.56,51.81,2894135,AKAM
2015-12-14,52.37,52.85,50.56,51.08,3182709,AKAM
2015-12-15,51.32,52.54,51.135,51.755,3039510,AKAM
2015-12-16,52.35,53.37,52.25,53.275,2513932,AKAM
2015-12-17,53.34,53.93,52.59,52.59,2272663,AKAM
2015-12-18,52.48,53.04,52.28,52.32,3772269,AKAM
2015-12-21,52.82,52.95,51.99,52.675,1444760,AKAM
2015-12-22,52.7,53.17,52.52,52.975,987234,AKAM
2015-12-23,52.91,53.48,52.81,53.25,1338305,AKAM
2015-12-24,53.4,53.51,52.96,53.04,410229,AKAM
2015-12-28,53.11,53.33,52.603,53.18,927396,AKAM
2015-12-29,53.45,53.83,52.9992,53.33,1082137,AKAM
2015-12-30,53.3,53.44,52.89,52.9,786487,AKAM
2015-12-31,52.84,53.42,52.61,52.63,1131956,AKAM
2016-01-04,51.8,52.32,50.91,52.31,4341097,AKAM
2016-01-05,52.38,52.65,51.93,52.02,1505033,AKAM
2016-01-06,51.0,51.76,50.38,50.48,2588749,AKAM
2016-01-07,49.34,50.7,48.16,48.19,4029624,AKAM
2016-01-08,48.51,49.18,48.05,48.1,4122741,AKAM
2016-01-11,48.27,48.87,44.93,45.46,6487045,AKAM
2016-01-12,46.01,48.19,46.01,46.88,6203449,AKAM
2016-01-13,47.14,47.69,45.75,45.82,4134906,AKAM
2016-01-14,45.98,47.26,45.1,46.91,2974796,AKAM
2016-01-15,45.33,45.91,43.93,44.15,3836083,AKAM
2016-01-19,44.82,45.64,43.75,45.44,3590128,AKAM
2016-01-20,44.79,46.75,43.75,46.11,3493890,AKAM
2016-01-21,46.33,47.82,45.8,46.21,3350361,AKAM
2016-01-22,46.97,47.89,46.52,46.91,1984684,AKAM
2016-01-25,46.81,46.9,45.64,45.7,1413870,AKAM
2016-01-26,45.86,46.42,45.26,46.2,2256567,AKAM
2016-01-27,45.7,46.44,44.15,44.35,2082825,AKAM
2016-01-28,44.85,45.21,43.28,43.47,2726349,AKAM
2016-01-29,43.79,45.63,43.53,45.62,2278158,AKAM
2016-02-01,45.5,45.54,44.31,45.3,2765770,AKAM
2016-02-02,44.96,44.96,42.68,42.94,2789195,AKAM
2016-02-03,43.25,44.81,42.96,44.39,3792873,AKAM
2016-02-04,44.41,45.275,43.87,44.64,2402873,AKAM
2016-02-05,44.15,44.19,42.88,43.2,2629279,AKAM
2016-02-08,42.51,43.0,40.22,40.98,3280033,AKAM
2016-02-09,40.59,41.53,39.43,39.57,6686739,AKAM
2016-02-10,46.99,49.28,44.68,47.96,14254350,AKAM
2016-02-11,47.13,49.44,46.5,49.14,5810001,AKAM
2016-02-12,49.57,50.9,49.28,50.76,4037236,AKAM
2016-02-16,51.27,53.15,50.47,52.55,5450184,AKAM
2016-02-17,53.18,54.0,52.85,53.42,3354969,AKAM
2016-02-18,54.83,54.83,53.07,53.28,3447949,AKAM
2016-02-19,52.9,53.14,52.0,53.13,3426734,AKAM
2016-02-22,53.63,55.6,53.39,54.48,3963500,AKAM
2016-02-23,54.07,54.76,53.58,53.97,3878854,AKAM
2016-02-24,53.59,54.97,53.015,54.78,2165272,AKAM
2016-02-25,54.92,55.0,54.15,54.96,2554557,AKAM
2016-02-26,55.35,55.55,54.6,55.24,3038186,AKAM
2016-02-29,55.29,55.54,53.97,53.97,4323435,AKAM
2016-03-01,54.37,55.57,54.0,55.53,3930484,AKAM
2016-03-02,55.4,56.31,55.0401,56.21,2425746,AKAM
2016-03-03,55.83,55.892,55.2,55.64,2524406,AKAM
2016-03-04,55.65,55.98,55.03,55.57,2835654,AKAM
2016-03-07,55.0,55.98,54.92,55.33,2950542,AKAM
2016-03-08,54.94,55.15,54.15,54.58,2916906,AKAM
2016-03-09,54.99,55.49,54.29,55.19,1595568,AKAM
2016-03-10,55.24,55.43,53.9,54.64,3072663,AKAM
2016-03-11,55.26,56.29,55.18,56.07,1264383,AKAM
2016-03-14,55.75,55.83,55.08,55.28,1896623,AKAM
2016-03-15,54.89,55.09,54.34,54.67,1844906,AKAM
2016-03-16,54.29,56.0923,54.19,55.81,1610726,AKAM
2016-03-17,55.48,56.08,55.275,56.06,1688384,AKAM
2016-03-18,56.5,57.05,55.69,55.95,2417964,AKAM
2016-03-21,55.85,56.36,55.685,56.29,1071877,AKAM
2016-03-22,55.98,57.0,55.81,56.74,1193505,AKAM
2016-03-23,56.67,56.67,54.95,55.12,1697920,AKAM
2016-03-24,54.65,55.13,54.391,54.84,1940498,AKAM
2016-03-28,55.1,55.31,54.57,54.93,1289600,AKAM
2016-03-29,54.65,55.54,54.02,55.26,1159516,AKAM
2016-03-30,55.74,55.801,54.79,55.1,1540116,AKAM
2016-03-31,55.06,55.73,54.7,55.57,1643033,AKAM
2016-04-01,55.14,55.31,54.244,55.22,1671775,AKAM
2016-04-04,55.17,55.84,54.76,55.33,1034096,AKAM
2016-04-05,54.19,54.32,52.76,53.14,2116879,AKAM
2016-04-06,53.08,54.8,53.08,54.78,1672620,AKAM
2016-04-07,54.5,55.0,53.0,53.28,1754484,AKAM
2016-04-08,53.59,53.95,52.2,52.38,1863545,AKAM
2016-04-11,52.69,52.985,51.01,51.06,2409524,AKAM
2016-04-12,51.18,51.61,49.8001,50.54,3063091,AKAM
2016-04-13,50.76,51.97,50.6101,51.79,1600034,AKAM
2016-04-14,51.53,52.34,51.13,51.67,1273999,AKAM
2016-04-15,51.58,51.91,50.77,50.93,1985923,AKAM
2016-04-18,50.54,51.98,49.87,51.75,2296226,AKAM
2016-04-19,51.93,52.25,50.76,51.35,1845430,AKAM
2016-04-20,51.35,51.66,50.0,51.27,2125182,AKAM
2016-04-21,51.36,51.71,51.03,51.36,1319306,AKAM
2016-04-22,51.26,51.81,50.64,51.13,2987927,AKAM
2016-04-25,51.0,51.11,50.5604,51.09,1617719,AKAM
2016-04-26,50.93,52.84,50.827,52.66,3781214,AKAM
2016-04-27,52.1,57.5,52.03,54.85,6939678,AKAM
2016-04-28,54.48,54.81,52.29,52.41,2530279,AKAM
2016-04-29,52.21,52.38,50.38,50.99,2741351,AKAM
2016-05-02,50.75,51.1772,50.03,50.94,1982908,AKAM
2016-05-03,50.82,50.94,49.64,49.91,1979053,AKAM
2016-05-04,49.62,49.97,49.09,49.54,2677348,AKAM
2016-05-05,49.77,50.04,49.0923,49.51,2055127,AKAM
2016-05-06,49.35,49.97,48.88,49.94,1444676,AKAM
2016-05-09,49.65,50.44,49.56,50.15,1243439,AKAM
2016-05-10,50.35,52.03,50.27,51.97,1904264,AKAM
2016-05-11,51.77,51.86,50.58,50.72,1326931,AKAM
2016-05-12,51.0,51.74,50.5,51.12,1652649,AKAM
2016-05-13,50.93,51.38,50.28,50.49,1505200,AKAM
2016-05-16,50.49,51.68,50.36,51.36,1281039,AKAM
2016-05-17,51.2,51.75,50.705,50.965,1221495,AKAM
2016-05-18,51.03,51.4,50.44,50.97,862973,AKAM
2016-05-19,50.68,51.29,50.06,50.68,838377,AKAM
2016-05-20,51.05,51.99,50.95,51.73,1584861,AKAM
2016-05-23,51.61,51.87,50.8,51.29,1586848,AKAM
2016-05-24,51.32,52.91,51.0,52.7,1182487,AKAM
2016-05-25,52.87,53.8125,52.71,52.86,1142028,AKAM
2016-05-26,52.76,54.17,52.62,53.98,2335184,AKAM
2016-05-27,54.0,54.5,53.64,54.2,1166801,AKAM
2016-05-31,54.42,54.78,54.18,54.58,1261013,AKAM
2016-06-01,54.01,54.62,53.73,54.42,1240840,AKAM
2016-06-02,54.1,54.97,54.1,54.9,707489,AKAM
2016-06-03,54.46,54.58,52.99,53.55,1280602,AKAM
2016-06-06,53.77,54.7297,53.17,54.53,909543,AKAM
2016-06-07,54.5,54.885,53.92,54.85,1238209,AKAM
2016-06-08,54.99,55.4,54.81,54.92,1237399,AKAM
2016-06-09,54.63,55.5,54.16,55.44,1424082,AKAM
2016-06-10,54.65,55.24,52.67,52.73,1434128,AKAM
2016-06-13,52.47,53.16,52.18,52.21,1245469,AKAM
2016-06-14,52.09,52.69,51.97,52.66,1184998,AKAM
2016-06-15,52.66,54.058,52.66,53.27,1471576,AKAM
2016-06-16,52.8,53.81,52.35,53.71,1281228,AKAM
2016-06-17,53.73,53.99,53.16,53.19,2330298,AKAM
2016-06-20,54.04,54.82,53.5,54.14,1806855,AKAM
2016-06-21,54.42,54.74,54.14,54.7,1132152,AKAM
2016-06-22,54.66,55.24,54.57,54.7,1495909,AKAM
2016-06-23,55.24,57.17,55.125,57.17,2517337,AKAM
2016-06-24,54.96,55.74,53.17,53.35,3494509,AKAM
2016-06-27,52.7,52.88,50.91,51.16,2460302,AKAM
2016-06-28,51.96,53.43,51.88,53.05,1965723,AKAM
2016-06-29,53.09,54.84,52.8,54.56,1780193,AKAM
2016-06-30,54.79,55.94,53.99,55.93,1957599,AKAM
2016-07-01,55.81,56.33,55.2,55.5,1242377,AKAM
2016-07-05,55.1,55.5,53.81,54.25,1327230,AKAM
2016-07-06,54.18,55.03,53.72,54.96,1443457,AKAM
2016-07-07,55.0,55.385,54.675,54.94,989553,AKAM
2016-07-08,55.5,56.64,54.86,56.38,1919170,AKAM
2016-07-11,56.66,57.4,55.8899,56.24,1498036,AKAM
2016-07-12,56.74,56.9,56.11,56.16,2018411,AKAM
2016-07-13,56.7,57.69,56.5,56.86,1789644,AKAM
2016-07-14,57.72,58.01,57.11,57.43,1611116,AKAM
2016-07-15,57.7,57.91,57.03,57.25,1137960,AKAM
2016-07-18,57.39,57.86,57.28,57.47,937932,AKAM
2016-07-19,57.24,57.96,57.24,57.45,1000052,AKAM
2016-07-20,57.71,57.89,57.42,57.83,1164647,AKAM
2016-07-21,57.89,58.12,57.01,57.2,1486517,AKAM
2016-07-22,57.45,58.14,57.24,57.89,1048026,AKAM
2016-07-25,57.83,58.33,57.565,57.9,1676791,AKAM
2016-07-26,58.0,58.47,57.69,58.09,3896212,AKAM
2016-07-27,51.23,51.44,47.8,50.51,19372284,AKAM
2016-07-28,50.45,51.125,50.21,50.69,4725013,AKAM
2016-07-29,50.64,50.83,49.76,50.53,3622526,AKAM
2016-08-01,50.56,50.71,50.187,50.6,3028327,AKAM
2016-08-02,50.46,50.69,49.21,49.96,3083522,AKAM
2016-08-03,49.86,49.98,49.16,49.44,1909039,AKAM
2016-08-04,49.28,49.705,48.92,49.43,1939228,AKAM
2016-08-05,49.73,50.87,49.1588,50.66,2085659,AKAM
2016-08-08,50.78,50.94,50.05,50.21,1405299,AKAM
2016-08-09,50.17,50.95,50.16,50.22,1802561,AKAM
2016-08-10,50.35,52.06,50.35,52.02,2997435,AKAM
2016-08-11,52.15,52.3,51.3,51.41,1582287,AKAM
2016-08-12,52.19,52.57,51.955,51.97,1979593,AKAM
2016-08-15,52.05,53.0075,52.02,52.05,1960670,AKAM
2016-08-16,52.07,52.63,52.0,52.0,1241019,AKAM
2016-08-17,52.24,52.4,51.98,52.34,1608480,AKAM
2016-08-18,52.35,52.64,52.0,52.35,1108053,AKAM
2016-08-19,52.3,52.96,52.0,52.95,1391247,AKAM
2016-08-22,52.81,53.0,52.25,52.98,1286074,AKAM
2016-08-23,53.06,54.28,52.95,53.6,1379082,AKAM
2016-08-24,53.68,54.44,53.63,53.98,1984640,AKAM
2016-08-25,53.8,54.68,53.76,54.56,1971270,AKAM
2016-08-26,54.56,55.94,54.18,55.31,2222253,AKAM
2016-08-29,55.25,55.3,54.66,55.04,1173252,AKAM
2016-08-30,55.05,55.56,54.61,54.89,1168802,AKAM
2016-08-31,54.97,55.14,54.29,54.9,1304417,AKAM
2016-09-01,54.82,55.08,54.16,55.07,1770093,AKAM
2016-09-02,55.4,55.78,55.005,55.33,1149828,AKAM
2016-09-06,55.29,55.825,55.08,55.5,1737377,AKAM
2016-09-07,55.37,55.43,53.91,54.08,2394807,AKAM
2016-09-08,53.9,54.31,53.235,53.5,3483993,AKAM
2016-09-09,53.04,53.73,52.43,52.5,2208981,AKAM
2016-09-12,52.38,53.275,52.31,53.09,2117054,AKAM
2016-09-13,52.5,52.82,51.43,51.87,1904962,AKAM
2016-09-14,51.81,52.46,51.33,51.65,2365671,AKAM
2016-09-15,51.31,51.71,50.91,51.38,3071969,AKAM
2016-09-16,51.2,51.4,50.76,50.98,2415117,AKAM
2016-09-19,51.18,51.9,51.14,51.62,2429964,AKAM
2016-09-20,51.98,52.26,51.36,51.36,1907517,AKAM
2016-09-21,51.48,52.3,51.28,52.21,1690189,AKAM
2016-09-22,52.7,52.93,52.17,52.43,2073632,AKAM
2016-09-23,52.11,52.63,52.11,52.25,1307373,AKAM
2016-09-26,51.84,52.25,51.51,51.76,1299109,AKAM
2016-09-27,51.85,52.83,51.8,52.65,1562407,AKAM
2016-09-28,52.57,52.7,51.36,52.28,1967070,AKAM
2016-09-29,52.27,53.64,52.27,52.41,2268609,AKAM
2016-09-30,52.63,53.19,52.13,52.99,1354713,AKAM
2016-10-03,52.96,53.745,52.63,53.71,1848293,AKAM
2016-10-04,53.75,54.78,53.2,54.64,2633563,AKAM
2016-10-05,54.9,56.05,54.73,55.98,2973634,AKAM
2016-10-06,55.8,55.91,54.6,54.86,1973496,AKAM
2016-10-07,55.33,55.33,54.58,54.95,1162359,AKAM
2016-10-10,55.22,55.74,55.07,55.31,1256995,AKAM
2016-10-11,55.3,55.3,53.61,54.13,1795787,AKAM
2016-10-12,54.03,54.36,53.57,54.28,993833,AKAM
2016-10-13,53.87,54.58,53.19,54.45,1400578,AKAM
2016-10-14,54.8,55.24,54.07,54.66,1521051,AKAM
2016-10-17,54.52,54.99,54.11,54.94,1265953,AKAM
2016-10-18,55.69,56.3,55.58,55.92,1937320,AKAM
2016-10-19,56.18,56.98,56.0,56.62,1697985,AKAM
2016-10-20,56.57,56.875,56.3281,56.73,1072674,AKAM
2016-10-21,56.73,57.81,56.25,57.67,1800564,AKAM
2016-10-24,57.97,59.18,57.84,58.84,2852923,AKAM
2016-10-25,59.0,59.2,58.44,59.07,3407448,AKAM
2016-10-26,64.36,68.47,64.1,67.7,13754496,AKAM
2016-10-27,68.09,69.95,67.02,68.81,6585245,AKAM
2016-10-28,68.63,70.0999,68.47,69.91,4018116,AKAM
2016-10-31,69.76,71.04,69.35,69.47,3711311,AKAM
2016-11-01,69.39,69.55,67.52,68.1,5326018,AKAM
2016-11-02,68.0,68.22,67.21,67.31,3685333,AKAM
2016-11-03,67.42,67.54,66.48,66.52,2483634,AKAM
2016-11-04,66.33,67.04,65.685,65.81,3087659,AKAM
2016-11-07,67.32,67.5,66.21,66.52,2617312,AKAM
2016-11-08,66.31,66.76,65.75,66.37,2761666,AKAM
2016-11-09,64.99,66.975,64.7701,66.53,2761036,AKAM
2016-11-10,66.85,67.63,65.0001,66.22,2153068,AKAM
2016-11-11,65.93,66.155,65.11,65.45,2926291,AKAM
2016-11-14,65.77,65.86,65.08,65.44,2375853,AKAM
2016-11-15,65.77,66.3,65.3,65.47,3692068,AKAM
2016-11-16,65.4,66.1,65.21,65.9,2153610,AKAM
2016-11-17,66.25,66.93,66.1,66.6,2343467,AKAM
2016-11-18,66.63,66.74,66.08,66.44,1515604,AKAM
2016-11-21,66.5,67.1,66.05,66.9,2356660,AKAM
2016-11-22,66.26,67.0286,66.26,66.82,1892880,AKAM
2016-11-23,66.8,66.93,65.86,66.48,1361978,AKAM
2016-11-25,66.7,66.97,66.1,66.95,439745,AKAM
2016-11-28,66.52,66.79,65.9,66.17,989736,AKAM
2016-11-29,66.34,67.7616,66.11,67.28,1897794,AKAM
2016-11-30,67.3,67.48,66.44,66.7,1752466,AKAM
2016-12-01,66.48,66.5,63.5,63.51,2888765,AKAM
2016-12-02,63.34,64.14,62.83,63.87,2284018,AKAM
2016-12-05,64.0,64.59,63.62,64.31,1972314,AKAM
2016-12-06,64.41,64.98,64.04,64.93,1235759,AKAM
2016-12-07,64.71,66.18,64.4,66.15,1310173,AKAM
2016-12-08,65.86,66.79,65.58,66.31,1099800,AKAM
2016-12-09,66.37,66.57,64.82,64.94,1224125,AKAM
2016-12-12,64.79,64.84,63.68,64.25,1055494,AKAM
2016-12-13,64.61,65.92,64.48,65.14,1344805,AKAM
2016-12-14,67.0,68.36,66.57,66.99,3129056,AKAM
2016-12-15,66.81,68.18,66.47,67.58,1543430,AKAM
2016-12-16,67.92,68.43,66.63,67.19,2734400,AKAM
2016-12-19,67.34,68.07,66.44,67.76,925435,AKAM
2016-12-20,67.82,68.84,67.8,68.7,1274622,AKAM
2016-12-21,68.85,69.26,67.7874,67.87,1024293,AKAM
2016-12-22,68.16,68.68,67.24,67.37,965929,AKAM
2016-12-23,67.31,67.75,67.11,67.63,571520,AKAM
2016-12-27,67.63,68.39,67.27,68.09,607126,AKAM
2016-12-28,68.13,68.3,67.12,67.27,710304,AKAM
2016-12-29,67.14,67.831,66.88,67.04,589411,AKAM
2016-12-30,67.25,67.55,66.35,66.68,967732,AKAM
2017-01-03,67.27,68.37,67.11,67.57,1077494,AKAM
2017-01-04,67.51,68.475,67.19,68.33,1174309,AKAM
2017-01-05,68.12,69.75,68.12,69.55,1780057,AKAM
2017-01-06,69.38,70.51,68.92,69.79,1967305,AKAM
2017-01-09,69.74,70.2899,69.7,70.0,1550617,AKAM
2017-01-10,70.0,70.48,69.82,70.28,1462164,AKAM
2017-01-11,70.59,71.64,70.09,70.12,2247657,AKAM
2017-01-12,70.01,70.3,69.15,69.93,1259741,AKAM
2017-01-13,70.23,70.42,69.86,70.02,1491651,AKAM
2017-01-17,69.81,70.0,69.18,69.79,1016719,AKAM
2017-01-18,69.74,69.81,68.937,69.6,1075488,AKAM
2017-01-19,69.36,69.74,68.959,68.98,1409747,AKAM
2017-01-20,69.36,69.6,68.85,69.15,1447099,AKAM
2017-01-23,69.05,69.35,67.84,67.97,1456303,AKAM
2017-01-24,67.97,68.28,67.4654,67.74,1566053,AKAM
2017-01-25,68.35,68.82,67.79,68.73,2188161,AKAM
2017-01-26,68.54,68.7,67.73,67.78,1416256,AKAM
2017-01-27,68.04,68.08,67.55,67.97,1535748,AKAM
2017-01-30,67.99,68.35,67.36,67.81,1893901,AKAM
2017-01-31,67.57,68.85,67.2,68.59,1548738,AKAM
2017-02-01,68.67,68.8,67.76,68.7,1579525,AKAM
2017-02-02,68.37,69.67,67.83,69.4,1333635,AKAM
2017-02-03,69.85,69.85,69.01,69.55,1420030,AKAM
2017-02-06,69.22,69.71,68.63,69.71,1629953,AKAM
2017-02-07,70.0,71.34,69.581,71.12,3881686,AKAM
2017-02-08,66.58,66.59,61.54,63.55,15940222,AKAM
2017-02-09,63.83,64.58,63.61,63.85,4080896,AKAM
2017-02-10,63.85,64.28,63.5,63.95,2507586,AKAM
2017-02-13,64.2,64.2,63.35,63.6,1769882,AKAM
2017-02-14,63.75,64.13,63.37,63.55,2180921,AKAM
2017-02-15,63.3,64.095,63.21,63.9,1371170,AKAM
2017-02-16,64.22,64.77,63.75,64.24,1761011,AKAM
2017-02-17,63.83,63.87,62.0,62.34,3981112,AKAM
2017-02-21,62.5,63.1452,62.46,62.64,1808256,AKAM
2017-02-22,62.5,63.15,62.5,63.01,1350407,AKAM
2017-02-23,63.05,63.13,62.64,62.7,1125622,AKAM
2017-02-24,62.5,62.885,62.39,62.87,1363846,AKAM
2017-02-27,62.76,63.115,62.46,62.86,861775,AKAM
2017-02-28,62.8,63.11,62.31,62.6,1589551,AKAM
2017-03-01,62.82,63.59,62.79,63.38,1382745,AKAM
2017-03-02,63.24,64.5,63.07,63.79,2158360,AKAM
2017-03-03,63.55,63.55,63.13,63.36,1325819,AKAM
2017-03-06,63.16,63.25,62.83,63.06,1067045,AKAM
2017-03-07,63.1,64.52,63.1,63.3,1658780,AKAM
2017-03-08,63.3,63.85,62.96,63.55,1292691,AKAM
2017-03-09,63.64,64.35,63.4,64.2,1336622,AKAM
2017-03-10,64.37,64.74,63.76,64.22,1259832,AKAM
2017-03-13,64.34,65.2,64.18,64.59,1341265,AKAM
2017-03-14,64.53,64.95,63.54,63.63,1197993,AKAM
2017-03-15,64.0,64.56,63.39,64.39,1327778,AKAM
2017-03-16,64.71,64.93,64.43,64.63,1083760,AKAM
2017-03-17,64.94,65.22,64.62,65.0,2912911,AKAM
2017-03-20,64.96,65.04,64.33,64.86,922432,AKAM
2017-03-21,65.41,65.65,62.92,62.95,2295918,AKAM
2017-03-22,63.14,63.76,62.93,63.68,921366,AKAM
2017-03-23,63.69,64.42,63.4,63.66,980728,AKAM
2017-03-24,63.82,64.31,63.46,63.63,1008272,AKAM
2017-03-27,62.88,63.44,62.51,63.09,1836706,AKAM
2017-03-28,63.06,63.61,63.0,63.25,2299231,AKAM
2017-03-29,63.28,63.7,63.08,63.44,2068314,AKAM
2017-03-30,63.17,64.07,60.37,60.53,6001102,AKAM
2017-03-31,60.56,60.91,59.5,59.7,3600890,AKAM
2017-04-03,59.74,59.99,57.86,58.1,3522721,AKAM
2017-04-04,58.19,59.41,58.19,59.3,4459654,AKAM
2017-04-05,59.3,59.73,58.65,58.8,1982841,AKAM
2017-04-06,59.07,59.7,58.39,58.75,1902512,AKAM
2017-04-07,58.65,58.74,57.995,58.1,2256905,AKAM
2017-04-10,58.36,58.82,57.99,58.51,1974447,AKAM
2017-04-11,58.62,59.23,58.43,59.01,2130245,AKAM
2017-04-12,58.83,59.09,58.54,58.88,1413691,AKAM
2017-04-13,58.83,59.2,58.51,58.8,1437697,AKAM
2017-04-17,59.07,59.2,58.69,58.82,1152312,AKAM
2017-04-18,58.77,59.3,58.72,58.95,1004756,AKAM
2017-04-19,59.0,59.91,58.96,59.68,1860380,AKAM
2017-04-20,59.87,60.55,59.65,60.2,1558110,AKAM
2017-04-21,60.39,60.52,60.01,60.28,843146,AKAM
2017-04-24,60.86,61.73,60.79,61.39,1954289,AKAM
2017-04-25,61.42,61.86,61.33,61.8,1745750,AKAM
2017-04-26,61.81,62.43,61.57,62.24,1155722,AKAM
2017-04-27,60.34,60.43,58.96,59.75,4224075,AKAM
2017-04-28,59.79,60.96,59.53,60.94,1767750,AKAM
2017-05-01,61.19,61.79,60.77,61.48,1597529,AKAM
2017-05-02,61.59,62.58,60.97,62.5,3000773,AKAM
2017-05-03,53.9,54.86,52.01,52.8,15062973,AKAM
2017-05-04,53.13,54.0401,52.78,52.86,4593535,AKAM
2017-05-05,52.86,52.86,51.8,52.13,3882009,AKAM
2017-05-08,52.09,52.17,50.12,50.17,5951968,AKAM
2017-05-09,50.48,50.71,50.16,50.4,4523834,AKAM
2017-05-10,50.47,50.5,49.65,49.85,3708313,AKAM
2017-05-11,49.76,50.07,49.425,49.85,2698379,AKAM
2017-05-12,49.6,49.82,49.28,49.43,2287084,AKAM
2017-05-15,49.5,50.07,49.5,49.83,2662230,AKAM
2017-05-16,50.07,50.24,49.12,49.15,2783502,AKAM
2017-05-17,48.8,48.85,47.46,47.5,4037600,AKAM
2017-05-18,47.5,47.7,46.9,47.0,4305810,AKAM
2017-05-19,47.18,47.66,47.05,47.38,2788526,AKAM
2017-05-22,47.6,47.99,47.58,47.75,1704906,AKAM
2017-05-23,47.86,47.91,47.315,47.41,2326002,AKAM
2017-05-24,47.54,47.92,47.16,47.62,1957835,AKAM
2017-05-25,47.68,48.395,47.5601,48.06,3859733,AKAM
2017-05-26,48.0,48.17,47.14,47.39,1446053,AKAM
2017-05-30,47.29,47.67,47.05,47.43,1617691,AKAM
2017-05-31,47.52,47.565,46.81,47.15,1991244,AKAM
2017-06-01,47.23,48.32,47.08,48.3,1923890,AKAM
2017-06-02,48.69,48.79,48.07,48.53,2031031,AKAM
2017-06-05,48.45,49.06,48.39,48.91,1918381,AKAM
2017-06-06,48.89,49.06,48.3514,48.45,1697406,AKAM
2017-06-07,48.49,48.75,48.19,48.54,2338531,AKAM
2017-06-08,48.55,48.94,48.3,48.91,1371431,AKAM
2017-06-09,49.12,49.33,47.635,48.13,1958434,AKAM
2017-06-12,47.84,49.65,47.66,49.52,2931115,AKAM
2017-06-13,49.96,50.65,49.56,49.63,2209669,AKAM
2017-06-14,49.84,49.95,48.97,49.25,1859946,AKAM
2017-06-15,48.88,49.36,48.71,49.19,1502404,AKAM
2017-06-16,48.92,49.57,48.5,49.5,5036206,AKAM
2017-06-19,49.86,50.24,49.34,49.49,1925921,AKAM
2017-06-20,49.47,49.6805,48.61,48.64,1320403,AKAM
2017-06-21,48.78,49.34,48.43,49.28,1502896,AKAM
2017-06-22,49.19,50.61,48.97,50.02,2648922,AKAM
2017-06-23,50.12,51.51,49.92,51.3,6358993,AKAM
2017-06-26,51.3,51.65,50.5,50.87,1569546,AKAM
2017-06-27,50.73,51.14,50.0,50.0,1778857,AKAM
2017-06-28,50.26,50.8,50.06,50.63,1171154,AKAM
2017-06-29,50.28,50.45,49.131,50.24,2711759,AKAM
2017-06-30,50.53,50.53,49.64,49.81,1545754,AKAM
2017-07-03,50.15,50.73,50.01,50.09,959422,AKAM
2017-07-05,50.27,51.0201,50.01,50.95,1770144,AKAM
2017-07-06,50.63,50.63,49.27,49.36,2523928,AKAM
2017-07-07,49.55,50.13,49.18,49.24,2019948,AKAM
2017-07-10,49.31,49.78,49.11,49.65,1472542,AKAM
2017-07-11,49.63,50.27,49.5,49.83,1005221,AKAM
2017-07-12,50.14,50.83,50.07,50.55,1508855,AKAM
2017-07-13,50.64,50.64,50.06,50.08,1085583,AKAM
2017-07-14,50.2,50.68,50.1,50.62,1187125,AKAM
2017-07-17,50.89,52.46,50.89,51.77,2520351,AKAM
2017-07-18,51.69,51.83,51.19,51.53,1742288,AKAM
2017-07-19,51.63,52.24,51.58,52.1,1195547,AKAM
2017-07-20,52.1,52.64,51.8,52.36,1377155,AKAM
2017-07-21,52.25,52.45,51.81,52.13,1303086,AKAM
2017-07-24,52.15,52.45,52.04,52.37,1615375,AKAM
2017-07-25,52.36,53.45,52.08,53.28,3503283,AKAM
2017-07-26,49.95,50.0,45.41,45.49,15168502,AKAM
2017-07-27,45.67,46.99,45.41,46.01,4634838,AKAM
2017-07-28,46.06,47.265,45.903,46.89,2993447,AKAM
2017-07-31,46.97,47.28,46.25,47.14,2575847,AKAM
2017-08-01,47.96,47.985,47.215,47.31,1573603,AKAM
2017-08-02,47.43,47.56,46.95,47.51,1763754,AKAM
2017-08-03,47.56,48.19,47.462,48.04,1871311,AKAM
2017-08-04,48.09,48.42,47.81,47.87,1393993,AKAM
2017-08-07,47.96,47.985,47.215,47.31,1580112,AKAM
2017-08-08,47.17,47.68,46.9,47.27,1443087,AKAM
2017-08-09,47.18,47.86,46.74,47.4,1627532,AKAM
2017-08-10,47.05,47.2,46.31,46.31,1848963,AKAM
2017-08-11,46.38,46.62,46.18,46.37,1422763,AKAM
2017-08-14,46.59,47.29,46.46,46.82,1997012,AKAM
2017-08-15,46.82,47.09,46.13,46.34,1686679,AKAM
2017-08-16,46.41,46.74,45.87,46.29,1722707,AKAM
2017-08-17,46.39,46.4,45.37,45.4,1517563,AKAM
2017-08-18,45.46,45.86,45.18,45.36,1378991,AKAM
2017-08-21,45.29,45.39,44.65,44.91,1318162,AKAM
2017-08-22,45.04,45.89,45.04,45.81,1285985,AKAM
2017-08-23,45.55,45.76,45.32,45.42,1141795,AKAM
2017-08-24,45.51,45.67,45.1,45.23,1202555,AKAM
2017-08-25,45.49,45.49,44.95,44.98,1760730,AKAM
2017-08-28,45.06,45.25,44.91,45.14,1111360,AKAM
2017-08-29,44.81,45.86,44.71,45.71,1986532,AKAM
2017-08-30,45.72,46.53,45.64,46.47,1820729,AKAM
2017-08-31,46.63,47.35,46.53,47.15,1721387,AKAM
2017-09-01,47.28,47.65,47.0493,47.08,1149430,AKAM
2017-09-05,46.86,47.0,45.81,46.17,1647153,AKAM
2017-09-06,46.23,46.97,46.1,46.89,1566359,AKAM
2017-09-07,46.98,47.0,46.61,46.8,1472448,AKAM
2017-09-08,46.95,46.95,45.94,46.0,1691242,AKAM
2017-09-11,46.29,46.62,46.22,46.47,1364320,AKAM
2017-09-12,46.45,46.98,46.26,46.8,1306436,AKAM
2017-09-13,46.74,46.91,46.53,46.68,1133846,AKAM
2017-09-14,46.57,46.66,46.13,46.6,1521098,AKAM
2017-09-15,46.56,47.36,46.49,47.34,2697554,AKAM
2017-09-18,47.39,47.91,47.355,47.57,1397355,AKAM
2017-09-19,47.77,47.82,47.29,47.69,1699478,AKAM
2017-09-20,47.69,47.9,47.34,47.67,1405979,AKAM
2017-09-21,47.59,47.89,47.5,47.52,1110539,AKAM
2017-09-22,47.26,48.38,47.0101,48.33,1657146,AKAM
2017-09-25,48.2,48.6,47.44,47.92,2562561,AKAM
2017-09-26,48.21,48.3374,47.76,47.83,1872901,AKAM
2017-09-27,48.12,48.13,47.44,47.75,1562548,AKAM
2017-09-28,47.62,47.71,46.97,47.68,1780552,AKAM
2017-09-29,47.59,48.82,47.584,48.72,1821282,AKAM
2017-10-02,49.35,50.08,48.72,50.0,2610272,AKAM
2017-10-03,50.14,50.635,49.91,50.5,1798164,AKAM
2017-10-04,50.49,50.7,50.26,50.5,1373249,AKAM
2017-10-05,50.6,50.86,50.34,50.78,1409547,AKAM
2017-10-06,50.7,50.87,50.21,50.63,1353258,AKAM
2017-10-09,50.59,50.5924,50.105,50.31,1186862,AKAM
2017-10-10,50.73,51.11,50.59,51.03,1025272,AKAM
2017-10-11,49.86,50.52,49.59,50.52,2436994,AKAM
2017-10-12,50.41,50.93,50.22,50.52,1171001,AKAM
2017-10-13,50.66,50.89,50.58,50.76,1509481,AKAM
2017-10-16,50.84,51.1,50.7,50.73,1425760,AKAM
2017-10-17,50.65,50.92,50.39,50.58,911521,AKAM
2017-10-18,50.7,51.19,50.56,51.0,1319405,AKAM
2017-10-19,50.92,51.68,50.83,51.65,1277996,AKAM
2017-10-20,51.86,52.1,51.63,51.87,1901168,AKAM
2017-10-23,51.89,52.09,51.41,51.46,2695413,AKAM
2017-10-24,51.5,52.09,50.96,51.91,4786329,AKAM
2017-10-25,55.65,56.85,53.84,54.0,10270117,AKAM
2017-10-26,54.02,54.65,52.88,53.34,3689642,AKAM
2017-10-27,53.96,54.01,52.29,53.0,2811536,AKAM
2017-10-30,53.11,53.13,52.15,52.46,2073626,AKAM
2017-10-31,52.4,52.6,52.2,52.25,1752756,AKAM
2017-11-01,52.7,53.07,52.34,52.69,1610417,AKAM
2017-11-02,52.55,52.61,51.79,52.29,1552882,AKAM
2017-11-03,52.26,53.1,52.0169,53.01,1608695,AKAM
2017-11-06,53.12,53.76,52.92,53.74,1304839,AKAM
2017-11-07,54.0,54.02,53.5,53.76,1655749,AKAM
2017-11-08,53.85,53.93,53.23,53.76,1437890,AKAM
2017-11-09,53.66,53.87,53.01,53.85,1790227,AKAM
2017-11-10,53.8,54.32,53.6974,54.26,1976354,AKAM
2017-11-13,54.11,54.23,53.46,53.52,3014742,AKAM
2017-11-14,53.43,53.87,53.08,53.75,1682775,AKAM
2017-11-15,53.5,54.14,53.34,54.01,2435602,AKAM
2017-11-16,54.21,55.295,53.9153,55.26,2761466,AKAM
2017-11-17,55.37,55.56,55.18,55.44,3895119,AKAM
2017-11-20,55.6,55.6,55.0,55.38,1921875,AKAM
2017-11-21,55.61,55.7,55.35,55.68,1135170,AKAM
2017-11-22,55.73,56.0,55.515,55.69,1701987,AKAM
2017-11-24,56.0,56.0,55.59,55.79,435112,AKAM
2017-11-27,55.25,55.72,54.39,55.35,4296969,AKAM
2017-11-28,56.16,56.16,54.91,55.36,2516402,AKAM
2017-11-29,55.7,56.04,55.06,55.34,1824465,AKAM
2017-11-30,55.03,56.2,55.03,55.78,2262285,AKAM
2017-12-01,55.43,55.88,54.74,55.79,2329258,AKAM
2017-12-04,55.93,56.95,55.65,56.44,2517501,AKAM
2017-12-05,56.78,56.86,56.15,56.44,1914781,AKAM
2017-12-06,55.885,56.55,55.51,55.77,1727397,AKAM
2017-12-07,55.65,56.51,55.51,56.44,1555390,AKAM
2017-12-08,56.75,57.12,56.37,56.5,1804460,AKAM
2017-12-11,56.59,57.01,56.31,56.55,2094682,AKAM
2017-12-12,56.73,57.12,56.5,57.02,1605314,AKAM
2017-12-13,56.98,57.18,56.56,56.66,2633169,AKAM
2017-12-14,56.79,57.221,56.73,56.76,1750115,AKAM
2017-12-15,56.9,57.99,56.72,57.76,10679482,AKAM
2017-12-18,66.33,68.03,64.83,65.67,15351273,AKAM
2017-12-19,65.87,67.71,65.1,66.82,5788127,AKAM
2017-12-20,67.45,67.57,66.52,66.63,3078607,AKAM
2017-12-21,66.43,66.77,65.66,65.84,2273506,AKAM
2017-12-22,65.76,66.32,65.245,65.45,1666392,AKAM
2017-12-26,65.58,65.87,65.04,65.42,2979817,AKAM
2017-12-27,65.4,65.5,64.86,65.19,1280896,AKAM
2017-12-28,65.29,65.55,64.92,65.43,1345186,AKAM
2017-12-29,65.5,65.65,65.01,65.04,882138,AKAM
2018-01-02,65.13,65.94,64.7,65.56,1426411,AKAM
2018-01-03,65.27,66.0,65.1,65.94,2287733,AKAM
2018-01-04,66.16,66.25,65.44,65.6,1870571,AKAM
2018-01-05,65.7,65.86,65.4601,65.83,1055977,AKAM
2018-01-08,65.95,66.09,65.21,65.88,1185988,AKAM
2018-01-09,65.75,69.56,65.27,67.49,4529854,AKAM
2018-01-10,67.56,67.97,66.2495,66.33,2098469,AKAM
2018-01-11,65.33,65.91,64.36,65.21,2858864,AKAM
2018-01-12,65.32,65.66,65.07,65.52,1083361,AKAM
2018-01-16,65.53,65.555,64.18,64.5,3788277,AKAM
2018-01-17,64.94,65.4,64.53,65.4,1144932,AKAM
2018-01-18,65.04,65.43,64.91,65.08,971649,AKAM
2018-01-19,65.3,65.87,65.07,65.63,1370301,AKAM
2018-01-22,65.41,65.65,65.03,65.65,1330311,AKAM
2018-01-23,65.65,66.4,65.65,66.0,1004782,AKAM
2018-01-24,66.28,66.46,65.85,66.02,1197759,AKAM
2018-01-25,66.41,67.15,65.9455,66.87,1306046,AKAM
2018-01-26,67.1,67.87,66.97,67.62,1507761,AKAM
2018-01-29,67.39,67.7284,66.981,67.25,1318783,AKAM
2018-01-30,66.56,67.2,65.98,66.56,1878580,AKAM
2018-01-31,67.0,68.3,66.59,66.99,1965934,AKAM
2018-02-01,66.42,67.9,65.75,67.56,1440142,AKAM
2018-02-02,67.28,67.3,65.37,65.72,1650847,AKAM
2018-02-05,65.34,66.0,62.69,62.81,2148223,AKAM
2018-02-06,61.7,64.04,61.41,63.67,3249136,AKAM
2018-02-07,67.75,68.65,64.31,64.48,9634937,AKAM
2013-02-08,61.78,63.02,61.78,62.66,422698,ALB
2013-02-11,62.68,62.94,62.396,62.76,428135,ALB
2013-02-12,62.45,62.94,62.27,62.7,376294,ALB
2013-02-13,64.05,66.83,64.05,66.15,1949005,ALB
2013-02-14,65.85,65.99,65.2803,65.41,585215,ALB
2013-02-15,65.37,65.86,65.005,65.42,378709,ALB
2013-02-19,65.65,66.81,65.65,65.84,731004,ALB
2013-02-20,65.7,65.93,64.05,64.06,462893,ALB
2013-02-21,63.76,64.28,63.26,64.13,694751,ALB
2013-02-22,64.48,65.25,64.39,65.0,551208,ALB
2013-02-25,65.31,65.31,63.4,63.4,665187,ALB
2013-02-26,63.68,64.16,63.5,63.86,515534,ALB
2013-02-27,63.86,65.52,63.7901,65.22,244878,ALB
2013-02-28,65.21,65.72,65.08,65.08,350352,ALB
2013-03-01,64.41,64.65,63.38,64.29,718647,ALB
2013-03-04,64.1,64.48,63.32,63.59,704438,ALB
2013-03-05,64.01,64.76,63.46,63.56,1122305,ALB
2013-03-06,63.95,65.25,63.78,64.63,921401,ALB
2013-03-07,64.74,65.18,64.03,64.21,545882,ALB
2013-03-08,64.68,65.64,64.32,65.61,648898,ALB
2013-03-11,65.4,65.48,64.81,65.42,414934,ALB
2013-03-12,65.47,65.82,64.89,64.9,439199,ALB
2013-03-13,64.89,65.27,64.452,64.98,388519,ALB
2013-03-14,65.19,65.6,64.74,65.56,271626,ALB
2013-03-15,65.33,65.34,63.1,63.21,1321264,ALB
2013-03-18,62.35,62.8,62.08,62.44,1054495,ALB
2013-03-19,62.56,62.8,61.99,62.61,597358,ALB
2013-03-20,62.96,63.174,62.03,62.2,526110,ALB
2013-03-21,61.75,62.47,60.96,62.19,921928,ALB
2013-03-22,62.39,62.44,60.98,61.17,676910,ALB
2013-03-25,61.34,62.15,60.74,61.82,736999,ALB
2013-03-26,61.99,62.45,61.77,62.01,471656,ALB
2013-03-27,61.53,62.33,61.26,61.75,659656,ALB
2013-03-28,61.64,62.68,61.33,62.52,433746,ALB
2013-04-01,62.22,62.54,60.92,61.3,746831,ALB
2013-04-02,61.5,61.53,60.93,61.16,581202,ALB
2013-04-03,61.2,61.68,59.78,60.26,597836,ALB
2013-04-04,60.37,61.29,60.37,61.05,387344,ALB
2013-04-05,60.12,62.03,60.07,61.77,770088,ALB
2013-04-08,61.61,62.64,61.05,62.19,632790,ALB
2013-04-09,62.41,62.69,61.27,61.92,676151,ALB
2013-04-10,61.08,62.28,60.45,62.24,1076133,ALB
2013-04-11,62.34,63.27,61.86,61.93,937873,ALB
2013-04-12,61.9,62.0586,60.49,60.87,731143,ALB
2013-04-15,60.36,60.5,58.91,59.24,861128,ALB
2013-04-16,59.95,61.64,59.38,61.61,720546,ALB
2013-04-17,60.81,61.0899,60.02,60.24,950293,ALB
2013-04-18,58.96,58.99,57.01,57.75,2153156,ALB
2013-04-19,57.07,58.97,56.64,58.82,1527402,ALB
2013-04-22,58.79,59.48,57.94,58.99,772837,ALB
2013-04-23,59.25,59.66,58.81,59.12,843072,ALB
2013-04-24,59.35,59.91,58.79,59.0,1667862,ALB
2013-04-25,59.48,59.57,59.07,59.28,1122909,ALB
2013-04-26,59.4,59.62,58.485,58.86,610636,ALB
2013-04-29,58.98,59.67,58.74,59.47,845253,ALB
2013-04-30,59.65,61.25,59.25,61.25,1170529,ALB
2013-05-01,60.82,61.24,59.05,59.13,648361,ALB
2013-05-02,59.42,60.0,59.03,59.88,465633,ALB
2013-05-03,60.54,61.945,60.54,61.27,466003,ALB
2013-05-06,61.22,61.69,60.95,61.55,563832,ALB
2013-05-07,61.56,62.45,61.45,62.18,686447,ALB
2013-05-08,62.0,63.53,61.91,63.53,806793,ALB
2013-05-09,63.38,63.9,62.93,63.37,534306,ALB
2013-05-10,63.56,64.21,63.38,64.15,600781,ALB
2013-05-13,64.15,64.206,63.63,63.97,710222,ALB
2013-05-14,63.86,65.0,63.86,64.86,557012,ALB
2013-05-15,64.69,65.84,64.68,65.83,635821,ALB
2013-05-16,65.68,66.67,65.65,66.27,837121,ALB
2013-05-17,66.61,67.65,66.48,67.34,716299,ALB
2013-05-20,67.21,67.21,66.0,66.32,888480,ALB
2013-05-21,66.46,67.452,66.46,66.94,431369,ALB
2013-05-22,66.94,67.9584,66.02,66.43,442883,ALB
2013-05-23,65.61,66.62,65.01,66.61,600659,ALB
2013-05-24,66.22,66.6,66.08,66.44,439457,ALB
2013-05-28,67.32,67.77,67.19,67.75,781694,ALB
2013-05-29,67.08,67.79,66.92,67.49,448737,ALB
2013-05-30,67.54,69.03,67.45,69.0,1031448,ALB
2013-05-31,68.32,68.55,66.83,66.92,994025,ALB
2013-06-03,66.9,67.07,65.16,65.74,933731,ALB
2013-06-04,65.79,66.64,65.35,65.85,345723,ALB
2013-06-05,65.63,65.91,64.64,64.79,450615,ALB
2013-06-06,64.8,65.39,63.41,64.37,1116628,ALB
2013-06-07,64.4,64.53,63.33,64.14,673884,ALB
2013-06-10,64.32,64.51,63.03,63.5,943122,ALB
2013-06-11,62.75,63.4,61.96,62.84,583397,ALB
2013-06-12,63.11,63.3,61.83,61.88,593664,ALB
2013-06-13,61.67,63.56,61.52,63.36,398929,ALB
2013-06-14,63.39,63.69,62.9,62.98,409538,ALB
2013-06-17,63.59,63.84,62.9,63.3,524067,ALB
2013-06-18,63.22,64.41,63.22,63.99,267017,ALB
2013-06-19,63.98,64.09,63.36,63.4,368673,ALB
2013-06-20,62.43,63.07,61.96,62.25,852510,ALB
2013-06-21,62.62,62.715,61.47,61.97,977026,ALB
2013-06-24,61.3,61.75,60.25,61.23,802772,ALB
2013-06-25,61.93,62.47,61.75,62.21,600502,ALB
2013-06-26,62.94,63.18,62.18,62.66,468190,ALB
2013-06-27,63.02,63.3,62.55,62.75,430277,ALB
2013-06-28,62.57,63.79,61.71,62.29,996820,ALB
2013-07-01,62.59,63.59,62.58,63.03,780678,ALB
2013-07-02,63.08,63.69,62.7,63.04,540525,ALB
2013-07-03,62.73,63.24,62.55,62.85,272702,ALB
2013-07-05,63.42,63.91,63.08,63.67,338752,ALB
2013-07-08,63.7,64.28,63.07,63.37,531476,ALB
2013-07-09,63.82,65.15,63.72,64.69,466814,ALB
2013-07-10,64.78,65.6,64.66,65.21,518587,ALB
2013-07-11,66.33,66.39,64.77,65.06,599557,ALB
2013-07-12,65.03,65.07,64.19,64.8,654520,ALB
2013-07-15,64.8,65.265,64.34,64.64,587453,ALB
2013-07-16,64.87,65.24,63.89,64.7,644979,ALB
2013-07-17,64.96,65.5,64.7,64.79,689339,ALB
2013-07-18,63.07,63.27,60.16,62.77,2510259,ALB
2013-07-19,62.46,63.02,61.79,62.82,1029001,ALB
2013-07-22,62.72,62.92,62.09,62.56,1004652,ALB
2013-07-23,62.84,63.11,62.47,62.81,603775,ALB
2013-07-24,62.98,63.145,62.3,62.64,797947,ALB
2013-07-25,62.56,62.95,62.2,62.48,1171441,ALB
2013-07-26,62.2,62.42,61.48,61.74,1034676,ALB
2013-07-29,61.43,62.01,61.25,61.75,946173,ALB
2013-07-30,61.8,62.904,61.53,61.88,1418191,ALB
2013-07-31,61.89,62.99,61.84,62.01,1172013,ALB
2013-08-01,62.49,62.8899,62.31,62.38,1297069,ALB
2013-08-02,62.3,62.68,61.88,62.32,1831208,ALB
2013-08-05,62.33,63.36,62.13,63.26,1351941,ALB
2013-08-06,63.0,63.27,62.74,63.14,1008211,ALB
2013-08-07,62.81,63.33,62.57,63.12,1039798,ALB
2013-08-08,63.36,63.6,62.9,63.17,696014,ALB
2013-08-09,62.99,63.49,62.73,62.91,589019,ALB
2013-08-12,62.7,63.64,62.7,63.4,438365,ALB
2013-08-13,63.3,63.51,62.87,63.27,415921,ALB
2013-08-14,63.25,63.64,62.65,62.92,556682,ALB
2013-08-15,62.43,62.67,62.0,62.46,788246,ALB
2013-08-16,62.25,62.46,61.87,62.3,494257,ALB
2013-08-19,62.1,62.63,61.96,62.4,485440,ALB
2013-08-20,62.33,63.04,62.21,62.42,339899,ALB
2013-08-21,62.29,62.75,61.91,62.03,311829,ALB
2013-08-22,62.24,62.98,62.025,62.64,253871,ALB
2013-08-23,62.93,63.08,62.38,62.84,486761,ALB
2013-08-26,62.87,63.61,62.82,62.92,587716,ALB
2013-08-27,62.35,63.04,62.0,62.59,636849,ALB
2013-08-28,62.5,62.87,62.37,62.55,467677,ALB
2013-08-29,62.4,63.23,62.37,62.76,407463,ALB
2013-08-30,62.75,63.2,62.07,62.37,578129,ALB
2013-09-03,63.05,63.28,61.7,62.13,1022273,ALB
2013-09-04,62.08,62.8,61.77,62.26,793526,ALB
2013-09-05,62.41,62.97,62.09,62.34,560329,ALB
2013-09-06,62.58,62.885,61.61,61.96,674490,ALB
2013-09-09,62.19,62.71,61.92,62.2,488279,ALB
2013-09-10,62.74,64.1,62.69,64.09,1054851,ALB
2013-09-11,63.92,64.01,62.75,63.53,602621,ALB
2013-09-12,63.38,63.6192,62.65,63.18,678267,ALB
2013-09-13,63.11,63.65,62.71,63.1,432453,ALB
2013-09-16,63.71,63.74,62.97,63.52,839679,ALB
2013-09-17,63.42,63.75,62.88,63.35,640965,ALB
2013-09-18,63.38,63.51,62.73,63.25,1035511,ALB
2013-09-19,63.43,64.395,63.33,63.58,652965,ALB
2013-09-20,63.65,64.16,62.97,63.17,1176369,ALB
2013-09-23,63.0,63.42,62.71,63.02,695999,ALB
2013-09-24,62.27,62.74,60.89,62.47,966061,ALB
2013-09-25,62.37,62.8,62.04,62.27,501753,ALB
2013-09-26,62.44,63.4,62.44,62.95,737958,ALB
2013-09-27,62.78,63.07,62.41,62.77,352708,ALB
2013-09-30,62.1,63.04,62.02,62.94,643187,ALB
2013-10-01,62.65,64.24,62.5,63.69,884619,ALB
2013-10-02,63.3,63.82,62.99,63.77,799777,ALB
2013-10-03,63.59,64.31,63.28,63.95,841642,ALB
2013-10-04,63.88,64.74,63.69,64.65,909858,ALB
2013-10-07,64.19,64.79,62.93,64.14,559601,ALB
2013-10-08,64.01,64.12,63.29,63.33,937166,ALB
2013-10-09,63.36,63.62,62.765,63.04,860029,ALB
2013-10-10,63.38,63.8325,63.35,63.76,559523,ALB
2013-10-11,63.32,63.65,63.0,63.53,1220437,ALB
2013-10-14,63.4,64.19,63.3,63.99,654423,ALB
2013-10-15,64.0,64.56,63.63,64.24,769603,ALB
2013-10-16,64.57,64.84,64.16,64.42,1072725,ALB
2013-10-17,64.65,67.45,64.02,67.45,2281391,ALB
2013-10-18,66.89,67.41,66.44,67.3,931643,ALB
2013-10-21,67.44,67.485,66.55,66.79,850622,ALB
2013-10-22,67.01,67.44,66.895,67.19,559515,ALB
2013-10-23,67.0,67.44,66.8,67.39,407768,ALB
2013-10-24,67.3,67.77,67.17,67.6,417507,ALB
2013-10-25,67.58,67.98,66.68,67.6,377974,ALB
2013-10-28,67.47,67.78,66.78,67.12,457693,ALB
2013-10-29,67.1,67.43,66.25,66.84,564409,ALB
2013-10-30,66.92,67.13,65.98,66.26,527270,ALB
2013-10-31,66.35,66.66,65.915,66.19,654149,ALB
2013-11-01,66.12,67.01,66.11,66.77,412726,ALB
2013-11-04,66.79,67.37,66.79,67.16,484948,ALB
2013-11-05,66.92,67.26,66.25,66.69,296636,ALB
2013-11-06,66.89,67.4499,66.72,67.08,210437,ALB
2013-11-07,67.18,67.52,66.44,66.58,328373,ALB
2013-11-08,66.46,67.34,66.46,67.34,513112,ALB
2013-11-11,67.2,67.54,66.89,67.35,317229,ALB
2013-11-12,67.23,67.88,66.91,67.24,620852,ALB
2013-11-13,67.02,67.59,66.87,67.41,432062,ALB
2013-11-14,67.57,67.91,67.29,67.55,328061,ALB
2013-11-15,67.51,67.68,67.32,67.58,371984,ALB
2013-11-18,67.77,67.82,67.25,67.53,357325,ALB
2013-11-19,67.47,67.69,66.91,67.24,381302,ALB
2013-11-20,67.33,67.58,67.06,67.28,374666,ALB
2013-11-21,67.41,68.33,67.09,68.13,468663,ALB
2013-11-22,68.1,68.39,67.71,68.29,305556,ALB
2013-11-25,68.25,68.69,68.12,68.5,395453,ALB
2013-11-26,68.5,68.65,67.92,67.99,678310,ALB
2013-11-27,68.03,69.03,67.7614,69.0,522900,ALB
2013-11-29,69.19,69.5,68.68,68.71,267039,ALB
2013-12-02,68.87,69.83,68.51,68.89,643508,ALB
2013-12-03,68.63,69.08,67.73,68.26,503281,ALB
2013-12-04,68.03,68.69,67.31,67.92,407249,ALB
2013-12-05,67.76,68.72,67.41,68.3,532707,ALB
2013-12-06,68.93,69.68,68.84,69.52,348955,ALB
2013-12-09,69.54,69.79,69.27,69.55,393378,ALB
2013-12-10,69.38,70.0,69.345,69.49,418948,ALB
2013-12-11,69.4,69.845,67.98,68.16,462910,ALB
2013-12-12,67.97,68.41,67.44,67.54,584550,ALB
2013-12-13,67.75,67.98,67.52,67.93,281287,ALB
2013-12-16,68.27,69.325,67.93,68.06,320575,ALB
2013-12-17,68.12,68.81,67.82,68.77,519873,ALB
2013-12-18,66.0,66.33,63.63,63.81,2349100,ALB
2013-12-19,63.43,63.685,62.48,63.13,1333553,ALB
2013-12-20,62.91,63.92,62.79,63.59,1135762,ALB
2013-12-23,63.83,63.83,62.42,62.46,1068529,ALB
2013-12-24,62.3,62.96,62.02,62.66,412494,ALB
2013-12-26,63.01,63.56,63.0,63.37,363293,ALB
2013-12-27,63.51,63.94,63.37,63.56,276597,ALB
2013-12-30,63.56,63.95,63.26,63.26,476269,ALB
2013-12-31,63.18,63.55,63.12,63.39,386891,ALB
2014-01-02,63.38,63.6,62.6,63.14,548782,ALB
2014-01-03,63.24,63.34,62.78,63.25,401958,ALB
2014-01-06,63.37,63.37,62.385,63.11,842709,ALB
2014-01-07,63.53,63.96,62.9,63.54,662702,ALB
2014-01-08,63.64,64.9,63.64,64.87,1125584,ALB
2014-01-09,65.55,66.38,65.0,65.83,1037277,ALB
2014-01-10,65.87,66.51,65.415,66.49,929820,ALB
2014-01-13,66.29,66.56,65.48,65.75,744783,ALB
2014-01-14,65.82,66.62,65.5,66.61,535699,ALB
2014-01-15,66.63,67.31,66.63,66.74,444446,ALB
2014-01-16,66.69,66.86,66.16,66.37,341972,ALB
2014-01-17,66.39,66.39,65.74,66.0,382047,ALB
2014-01-21,66.19,66.49,65.91,66.15,420286,ALB
2014-01-22,66.54,66.77,66.0,66.3,254542,ALB
2014-01-23,65.93,66.24,65.22,65.52,389808,ALB
2014-01-24,65.29,65.29,63.23,63.31,762293,ALB
2014-01-27,63.27,64.17,62.66,63.59,549975,ALB
2014-01-28,63.69,63.7799,62.5679,63.2,717080,ALB
2014-01-29,63.83,66.53,63.23,65.25,1609990,ALB
2014-01-30,65.27,65.64,64.175,64.62,723350,ALB
2014-01-31,64.06,65.1,64.01,64.18,647180,ALB
2014-02-03,64.48,64.544,62.15,62.23,1334759,ALB
2014-02-04,63.18,63.18,61.88,62.21,1088240,ALB
2014-02-05,62.1,62.61,60.92,62.49,820424,ALB
2014-02-06,62.55,63.04,62.3,62.88,409591,ALB
2014-02-07,63.1,63.57,62.83,63.48,337881,ALB
2014-02-10,63.15,64.115,63.15,63.71,356295,ALB
2014-02-11,63.6,64.45,63.46,64.1,377209,ALB
2014-02-12,64.08,64.59,64.08,64.47,451525,ALB
2014-02-13,64.16,65.07,63.6,64.81,392483,ALB
2014-02-14,64.87,65.48,64.59,65.26,245603,ALB
2014-02-18,65.39,65.39,64.3201,64.48,451474,ALB
2014-02-19,64.5,65.15,64.365,64.41,749261,ALB
2014-02-20,64.45,64.75,64.3574,64.44,553600,ALB
2014-02-21,64.58,64.84,63.82,63.91,666916,ALB
2014-02-24,63.92,64.13,63.59,63.84,513940,ALB
2014-02-25,63.99,64.66,63.59,64.28,481058,ALB
2014-02-26,65.66,65.66,64.32,65.56,565936,ALB
2014-02-27,65.38,65.6722,65.065,65.58,274266,ALB
2014-02-28,65.49,66.47,65.35,65.99,380741,ALB
2014-03-03,65.23,66.25,65.16,65.74,729633,ALB
2014-03-04,66.17,67.25,65.85,66.04,1408251,ALB
2014-03-05,66.1,66.38,65.67,66.04,365264,ALB
2014-03-06,66.18,66.96,66.168,66.58,245716,ALB
2014-03-07,66.78,66.99,66.19,66.55,404993,ALB
2014-03-10,66.3,66.7,65.55,65.97,467254,ALB
2014-03-11,65.46,66.105,65.45,65.54,479517,ALB
2014-03-12,64.84,65.21,64.64,65.01,615620,ALB
2014-03-13,65.04,65.4225,64.12,64.2,606819,ALB
2014-03-14,64.04,64.8,63.44,63.53,603231,ALB
2014-03-17,64.07,64.51,63.61,64.35,460869,ALB
2014-03-18,64.54,64.82,64.18,64.76,437728,ALB
2014-03-19,64.81,65.07,64.08,64.3,241195,ALB
2014-03-20,64.28,64.44,63.66,64.08,690811,ALB
2014-03-21,64.43,65.24,64.19,64.66,1080706,ALB
2014-03-24,64.83,65.47,64.16,64.42,643451,ALB
2014-03-25,65.17,65.49,64.62,64.85,336128,ALB
2014-03-26,65.05,65.5276,64.35,64.36,420543,ALB
2014-03-27,64.49,65.11,64.35,64.89,498042,ALB
2014-03-28,64.88,65.29,64.69,65.1,351357,ALB
2014-03-31,65.5,66.63,65.23,66.42,510898,ALB
2014-04-01,66.59,66.87,65.88,66.45,475294,ALB
2014-04-02,66.67,67.08,66.11,66.92,329415,ALB
2014-04-03,67.02,67.5,66.63,66.8,444509,ALB
2014-04-04,67.23,67.23,65.57,66.11,546030,ALB
2014-04-07,66.08,66.09,64.91,65.03,415518,ALB
2014-04-08,64.88,65.7,64.69,65.37,499315,ALB
2014-04-09,65.6,66.465,65.49,66.07,754532,ALB
2014-04-10,65.98,66.37,65.05,65.13,719486,ALB
2014-04-11,64.9,65.7,64.65,64.86,497304,ALB
2014-04-14,65.18,65.8,64.885,65.59,572308,ALB
2014-04-15,65.72,65.84,64.55,65.62,686156,ALB
2014-04-16,66.05,66.43,65.64,66.28,492553,ALB
2014-04-17,66.95,67.03,65.3,66.68,437350,ALB
2014-04-21,66.55,67.24,66.15,67.2,706260,ALB
2014-04-22,67.4,67.86,67.19,67.74,448513,ALB
2014-04-23,67.79,68.23,66.82,67.07,705205,ALB
2014-04-24,67.1,67.19,66.74,66.84,677064,ALB
2014-04-25,66.61,66.73,65.7472,65.85,363766,ALB
2014-04-28,66.22,66.31,65.37,66.02,507935,ALB
2014-04-29,66.31,67.08,66.31,66.59,410524,ALB
2014-04-30,66.61,67.23,66.27,67.04,481149,ALB
2014-05-01,67.54,67.96,67.26,67.74,450587,ALB
2014-05-02,67.83,68.63,67.464,68.1,633654,ALB
2014-05-05,67.8,68.91,67.8,68.57,548076,ALB
2014-05-06,68.32,68.75,68.07,68.24,803462,ALB
2014-05-07,68.46,68.69,68.0,68.5,555778,ALB
2014-05-08,68.33,68.88,67.97,68.14,628679,ALB
2014-05-09,68.04,68.5,67.68,68.27,381400,ALB
2014-05-12,68.6,69.58,68.6,69.36,383496,ALB
2014-05-13,69.36,69.89,69.04,69.07,401589,ALB
2014-05-14,68.9,69.34,68.7,68.98,349941,ALB
2014-05-15,68.82,69.13,67.5,67.67,728121,ALB
2014-05-16,67.73,67.89,67.02,67.72,673065,ALB
2014-05-19,67.58,68.64,67.47,67.89,607615,ALB
2014-05-20,67.92,68.078,67.25,67.47,561600,ALB
2014-05-21,67.74,68.32,67.52,68.07,507129,ALB
2014-05-22,68.0,68.47,67.78,68.07,396030,ALB
2014-05-23,68.09,68.88,67.9325,68.66,434086,ALB
2014-05-27,68.94,69.3,68.52,68.58,226582,ALB
2014-05-28,68.42,68.62,67.89,68.44,375614,ALB
2014-05-29,68.63,69.39,68.2,69.33,407393,ALB
2014-05-30,69.18,69.48,68.86,69.19,323899,ALB
2014-06-02,69.29,69.815,68.86,69.66,379160,ALB
2014-06-03,69.38,70.31,69.15,70.02,503539,ALB
2014-06-04,69.83,70.91,69.6525,70.85,697179,ALB
2014-06-05,71.13,71.865,70.75,71.47,658917,ALB
2014-06-06,71.58,72.32,71.46,72.18,540040,ALB
2014-06-09,72.06,72.69,72.02,72.23,474609,ALB
2014-06-10,72.13,72.42,71.68,72.22,379274,ALB
2014-06-11,71.71,72.37,71.3,71.6,381872,ALB
2014-06-12,71.52,71.84,70.74,70.83,356560,ALB
2014-06-13,70.81,71.2,70.74,71.0,598762,ALB
2014-06-16,71.06,71.19,70.38,70.44,495015,ALB
2014-06-17,70.4,71.7,70.26,71.34,723268,ALB
2014-06-18,71.42,71.65,70.58,71.08,402286,ALB
2014-06-19,71.07,71.56,71.07,71.32,276382,ALB
2014-06-20,71.63,71.8265,71.08,71.52,422786,ALB
2014-06-23,71.47,71.59,71.01,71.19,356195,ALB
2014-06-24,71.14,71.88,70.47,70.55,472715,ALB
2014-06-25,70.62,71.39,70.55,71.22,377235,ALB
2014-06-26,71.29,71.465,70.59,71.07,310527,ALB
2014-06-27,70.79,71.85,70.51,71.85,775810,ALB
2014-06-30,71.93,71.93,70.945,71.5,524606,ALB
2014-07-01,71.82,72.58,71.75,72.12,453491,ALB
2014-07-02,71.92,72.24,71.63,71.93,462408,ALB
2014-07-03,72.06,72.55,72.02,72.46,331363,ALB
2014-07-07,71.98,72.41,71.91,72.22,376457,ALB
2014-07-08,72.15,72.45,71.91,72.26,339155,ALB
2014-07-09,72.6,72.79,71.82,72.08,346377,ALB
2014-07-10,71.1,71.93,70.878,71.6,340259,ALB
2014-07-11,71.58,72.05,71.39,72.0,311884,ALB
2014-07-14,72.42,72.79,72.1503,72.62,478040,ALB
2014-07-15,76.03,76.28,68.32,70.03,14564126,ALB
2014-07-16,70.35,71.07,68.73,69.07,2726298,ALB
2014-07-17,68.61,70.2,68.11,69.43,2058978,ALB
2014-07-18,69.64,70.51,69.5,70.2,1422262,ALB
2014-07-21,69.74,70.36,69.12,69.13,802057,ALB
2014-07-22,69.27,69.72,68.49,68.49,980864,ALB
2014-07-23,68.63,69.09,67.96,68.39,1500130,ALB
2014-07-24,68.6,68.6,67.19,67.54,1654745,ALB
2014-07-25,67.58,69.17,67.58,69.07,1928234,ALB
2014-07-28,68.94,69.13,68.14,68.88,1056530,ALB
2014-07-29,70.0,70.02,67.22,67.25,1585148,ALB
2014-07-30,67.58,68.09,66.58,66.71,1572378,ALB
2014-07-31,66.71,66.71,59.86,61.34,5793348,ALB
2014-08-01,60.97,62.47,60.75,61.75,3081323,ALB
2014-08-04,61.79,62.1,61.05,61.97,1451664,ALB
2014-08-05,61.5,62.59,61.23,61.46,2230108,ALB
2014-08-06,61.35,61.75,60.9,61.28,1040840,ALB
2014-08-07,61.77,61.92,60.36,60.6,1356227,ALB
2014-08-08,60.66,61.02,60.13,60.92,1765174,ALB
2014-08-11,61.7,61.78,60.83,60.89,992138,ALB
2014-08-12,60.64,60.96,60.27,60.52,1243157,ALB
2014-08-13,60.77,61.69,60.5,61.39,1019646,ALB
2014-08-14,61.29,61.42,60.4,60.67,1122230,ALB
2014-08-15,60.66,61.21,60.31,61.16,1478947,ALB
2014-08-18,61.39,62.17,61.39,61.66,741077,ALB
2014-08-19,61.73,61.97,61.47,61.97,772903,ALB
2014-08-20,61.69,62.03,61.38,61.93,1183086,ALB
2014-08-21,62.0,62.48,61.698,61.92,683020,ALB
2014-08-22,61.76,62.16,61.36,61.81,591112,ALB
2014-08-25,62.16,62.33,61.77,62.3,480962,ALB
2014-08-26,62.52,62.54,62.09,62.34,817937,ALB
2014-08-27,62.11,62.6,62.11,62.4,859944,ALB
2014-08-28,62.09,63.68,61.61,63.21,1413522,ALB
2014-08-29,63.4,63.86,63.2,63.58,666166,ALB
2014-09-02,63.65,64.12,63.58,63.92,871153,ALB
2014-09-03,64.14,64.5,63.5,63.56,493569,ALB
2014-09-04,63.53,64.0,63.35,63.54,635972,ALB
2014-09-05,63.39,63.76,63.08,63.72,427049,ALB
2014-09-08,63.71,64.44,63.67,63.85,832401,ALB
2014-09-09,63.72,63.87,63.18,63.42,615742,ALB
2014-09-10,63.3,64.97,63.24,64.7,1633863,ALB
2014-09-11,64.02,64.9,63.94,64.35,1368141,ALB
2014-09-12,64.37,64.46,63.2,63.79,992627,ALB
2014-09-15,64.06,64.47,63.44,64.29,669063,ALB
2014-09-16,64.25,65.24,64.02,64.98,1178692,ALB
2014-09-17,65.0,65.45,64.635,64.94,1016673,ALB
2014-09-18,65.19,65.25,64.83,65.04,705048,ALB
2014-09-19,65.05,65.1325,63.88,64.05,1136285,ALB
2014-09-22,64.01,64.43,63.23,63.26,1348953,ALB
2014-09-23,63.19,63.5499,62.84,63.06,834121,ALB
2014-09-24,63.21,63.52,62.66,63.17,824791,ALB
2014-09-25,62.8,62.8,60.56,60.63,1480498,ALB
2014-09-26,60.62,61.06,60.31,60.88,919360,ALB
2014-09-29,60.11,60.53,59.85,60.03,1047390,ALB
2014-09-30,59.98,60.2,58.37,58.9,1877721,ALB
2014-10-01,58.73,58.77,57.28,57.79,2150767,ALB
2014-10-02,57.78,58.95,57.22,58.88,1686635,ALB
2014-10-03,58.92,59.27,58.24,58.98,1592870,ALB
2014-10-06,60.14,60.9,59.24,59.51,1072128,ALB
2014-10-07,59.2,59.74,58.41,58.46,1204159,ALB
2014-10-08,58.26,58.74,57.25,58.69,1095667,ALB
2014-10-09,58.5,58.6838,56.25,56.3,1300182,ALB
2014-10-10,56.33,56.43,54.65,55.03,1671796,ALB
2014-10-13,55.04,55.74,53.08,53.16,1113321,ALB
2014-10-14,53.73,54.36,52.84,53.51,1590594,ALB
2014-10-15,52.55,54.06,51.35,53.72,2058157,ALB
2014-10-16,52.65,54.25,52.44,53.89,1971073,ALB
2014-10-17,54.54,55.65,54.25,54.59,1935170,ALB
2014-10-20,54.52,55.39,53.85,55.36,1406492,ALB
2014-10-21,55.82,56.76,55.63,56.53,1795366,ALB
2014-10-22,56.97,57.13,55.16,55.24,1849778,ALB
2014-10-23,57.24,58.35,55.97,56.8,2413706,ALB
2014-10-24,56.74,57.28,56.09,57.2,847138,ALB
2014-10-27,56.63,56.97,55.53,56.53,1045962,ALB
2014-10-28,57.06,58.09,56.49,57.99,1824889,ALB
2014-10-29,58.06,58.09,56.8,57.19,1701073,ALB
2014-10-30,61.68,62.42,61.3,61.88,1624324,ALB
2014-10-31,58.2,58.52,57.71,58.38,1301990,ALB
2014-11-03,58.46,59.02,58.26,58.73,1306155,ALB
2014-11-04,59.03,59.22,58.55,58.8,1421543,ALB
2014-11-05,59.33,60.77,59.01,60.75,1551735,ALB
2014-11-06,60.63,60.98,59.9,60.86,1168030,ALB
2014-11-07,60.86,61.39,60.56,61.18,1043557,ALB
2014-11-10,61.11,61.59,60.9,61.45,1113462,ALB
2014-11-11,61.34,62.25,61.09,62.04,1344544,ALB
2014-11-12,61.92,62.2,61.44,61.56,1412653,ALB
2014-11-13,61.68,62.42,61.3,61.88,1624324,ALB
2014-11-14,61.63,62.11,61.12,61.74,3264741,ALB
2014-11-17,61.61,61.93,61.43,61.6,1322915,ALB
2014-11-18,61.56,61.979,61.47,61.69,1207870,ALB
2014-11-19,61.74,61.78,61.16,61.55,1336374,ALB
2014-11-20,61.05,61.83,60.8,61.55,1183741,ALB
2014-11-21,62.47,62.54,61.52,61.78,1298561,ALB
2014-11-24,62.12,62.17,61.59,61.85,770273,ALB
2014-11-25,62.02,62.07,61.2,61.32,1221643,ALB
2014-11-26,61.41,61.71,60.89,61.67,678030,ALB
2014-11-28,61.34,61.34,58.69,59.04,757179,ALB
2014-12-01,59.0,59.38,58.08,58.34,1527451,ALB
2014-12-02,58.47,58.96,57.86,58.88,1026585,ALB
2014-12-03,59.16,61.6,58.84,61.4,1702611,ALB
2014-12-04,61.17,61.8,60.54,61.8,1279755,ALB
2014-12-05,61.65,63.38,61.65,62.38,1572055,ALB
2014-12-08,62.14,62.54,61.67,61.83,1170359,ALB
2014-12-09,61.15,62.4,61.07,62.34,942710,ALB
2014-12-10,62.05,62.05,58.51,59.0,1925613,ALB
2014-12-11,58.95,59.99,57.68,57.87,1480797,ALB
2014-12-12,57.23,57.5,55.47,55.6,1332306,ALB
2014-12-15,56.15,56.44,54.47,54.76,1429519,ALB
2014-12-16,54.45,56.25,54.29,54.97,1156231,ALB
2014-12-17,55.04,57.24,54.95,57.2,1601677,ALB
2014-12-18,58.01,58.84,57.5,58.84,1300161,ALB
2014-12-19,58.96,59.47,58.23,58.69,1902130,ALB
2014-12-22,58.82,60.0,58.54,60.0,1932648,ALB
2014-12-23,60.44,61.39,60.14,60.82,999557,ALB
2014-12-24,60.77,61.02,60.48,60.48,429775,ALB
2014-12-26,60.89,61.21,60.64,60.89,768468,ALB
2014-12-29,60.75,61.5,60.66,60.94,568968,ALB
2014-12-30,60.86,61.3,60.76,60.8,572019,ALB
2014-12-31,60.92,60.97,60.09,60.13,517143,ALB
2015-01-02,60.37,60.64,59.69,60.31,741100,ALB
2015-01-05,59.9,60.08,58.27,58.31,1544697,ALB
2015-01-06,58.44,58.5,57.13,57.17,1625528,ALB
2015-01-07,57.98,57.98,56.745,56.94,953934,ALB
2015-01-08,57.53,58.91,57.36,58.73,1533673,ALB
2015-01-09,58.76,59.71,57.44,59.02,5402825,ALB
2015-01-12,58.98,60.515,58.46,59.7,8195166,ALB
2015-01-13,60.2,62.23,59.95,60.99,2911735,ALB
2015-01-14,59.89,60.23,58.58,59.52,1580256,ALB
2015-01-15,59.76,59.97,57.86,58.08,1633077,ALB
2015-01-16,57.97,58.58,57.31,58.52,1460135,ALB
2015-01-20,59.0,59.0,57.5701,57.8,1505028,ALB
2015-01-21,57.66,58.63,57.36,58.61,1685171,ALB
2015-01-22,58.93,59.7425,58.43,59.55,1380144,ALB
2015-01-23,59.15,59.44,56.25,56.84,3089235,ALB
2015-01-26,57.23,57.51,56.67,57.14,2054635,ALB
2015-01-27,56.19,56.86,56.08,56.37,1614868,ALB
2015-01-28,56.92,57.76,54.7,55.37,3878327,ALB
2015-01-29,53.81,56.17,46.94,47.77,10098613,ALB
2015-01-30,47.03,48.83,46.78,48.26,6710178,ALB
2015-02-02,48.44,48.76,47.31,47.92,3066377,ALB
2015-02-03,48.7,49.54,47.83,49.38,3064856,ALB
2015-02-04,48.89,49.45,48.4401,48.85,1878916,ALB
2015-02-05,49.03,49.95,48.88,49.75,2318017,ALB
2015-02-06,49.77,51.135,49.76,51.08,2703762,ALB
2015-02-09,50.91,52.15,50.83,52.14,2196074,ALB
2015-02-10,52.4,52.4,51.6,52.17,1429705,ALB
2015-02-11,51.76,53.75,51.48,53.18,1821559,ALB
2015-02-12,52.94,54.12,52.75,53.96,1660132,ALB
2015-02-13,54.11,54.7,53.33,54.59,2323164,ALB
2015-02-17,54.41,55.22,53.88,54.79,1030643,ALB
2015-02-18,54.39,54.88,54.223,54.86,1070389,ALB
2015-02-19,54.34,54.76,53.94,54.43,1293020,ALB
2015-02-20,54.53,55.47,53.78,55.47,1080088,ALB
2015-02-23,55.03,55.7,54.99,55.56,904344,ALB
2015-02-24,55.43,56.14,55.33,56.08,975196,ALB
2015-02-25,55.8,56.51,55.8,56.33,771364,ALB
2015-02-26,56.34,56.72,55.89,56.3,738177,ALB
2015-02-27,56.27,56.99,56.1,56.57,751066,ALB
2015-03-02,56.36,57.08,55.83,56.68,1315868,ALB
2015-03-03,56.39,56.85,56.3,56.74,886727,ALB
2015-03-04,56.65,56.65,55.26,55.4,1602245,ALB
2015-03-05,55.44,55.54,54.7,55.28,943677,ALB
2015-03-06,54.6,55.18,54.52,54.83,1369672,ALB
2015-03-09,55.01,55.07,54.75,54.9,1003290,ALB
2015-03-10,54.21,54.56,54.05,54.34,969481,ALB
2015-03-11,54.31,54.4,53.35,53.54,1686561,ALB
2015-03-12,53.5,54.38,53.25,53.65,952823,ALB
2015-03-13,53.42,53.66,52.7403,52.94,794463,ALB
2015-03-16,53.05,53.2,52.57,52.79,1185660,ALB
2015-03-17,52.52,52.74,51.78,52.49,1474572,ALB
2015-03-18,52.38,53.11,51.5,52.75,2347472,ALB
2015-03-19,52.5,52.7,51.48,51.67,1211238,ALB
2015-03-20,51.75,52.53,51.74,52.25,1732797,ALB
2015-03-23,52.25,52.71,51.89,51.91,928555,ALB
2015-03-24,51.92,52.35,51.58,52.0,949441,ALB
2015-03-25,52.0,52.3,51.14,51.18,554206,ALB
2015-03-26,51.05,51.3147,50.84,51.0,788058,ALB
2015-03-27,52.99,53.03,51.37,51.55,1493270,ALB
2015-03-30,51.96,52.55,51.64,52.43,930380,ALB
2015-03-31,52.28,52.92,51.88,52.84,1126233,ALB
2015-04-01,52.55,52.71,52.23,52.57,1046950,ALB
2015-04-02,52.52,53.46,52.27,52.89,931143,ALB
2015-04-06,52.8,55.22,52.8,55.0,1530867,ALB
2015-04-07,55.0,55.48,54.62,55.25,1199896,ALB
2015-04-08,55.43,56.07,55.27,55.88,1365401,ALB
2015-04-09,56.1,59.03,56.08,59.01,2317915,ALB
2015-04-10,59.49,59.88,58.57,58.75,1231611,ALB
2015-04-13,58.61,58.94,58.29,58.38,766579,ALB
2015-04-14,58.53,58.97,58.07,58.97,830328,ALB
2015-04-15,59.1,59.68,58.46,59.31,1122108,ALB
2015-04-16,59.24,59.26,58.535,58.74,1292083,ALB
2015-04-17,58.42,59.07,58.14,59.05,890430,ALB
2015-04-20,59.26,59.47,58.79,59.19,594403,ALB
2015-04-21,59.31,59.41,58.17,58.75,974818,ALB
2015-04-22,58.78,59.29,58.51,58.94,815425,ALB
2015-04-23,58.65,59.07,58.55,58.95,756374,ALB
2015-04-24,59.07,59.66,58.72,59.0,709634,ALB
2015-04-27,59.08,59.39,58.4,58.52,805468,ALB
2015-04-28,58.45,59.5,57.95,59.45,756623,ALB
2015-04-29,58.77,60.3,58.74,60.25,852666,ALB
2015-04-30,60.25,60.78,59.47,59.7,1485473,ALB
2015-05-01,60.14,60.77,59.81,60.44,735099,ALB
2015-05-04,60.69,60.89,59.99,60.12,885914,ALB
2015-05-05,60.13,60.7,59.59,60.0,1174010,ALB
2015-05-06,60.53,60.73,59.76,60.0,1487444,ALB
2015-05-07,62.28,64.54,61.44,62.83,3725792,ALB
2015-05-08,63.72,64.99,63.12,63.16,1781954,ALB
2015-05-11,63.16,63.6,62.7101,63.25,1268973,ALB
2015-05-12,63.07,63.21,62.01,62.68,1059930,ALB
2015-05-13,62.73,62.955,62.44,62.54,860748,ALB
2015-05-14,62.81,63.86,62.61,63.63,1085326,ALB
2015-05-15,63.33,64.8,62.9155,64.38,1142470,ALB
2015-05-18,64.24,64.24,63.11,63.26,1318795,ALB
2015-05-19,63.23,63.35,62.17,62.7,1140474,ALB
2015-05-20,62.79,62.88,62.34,62.54,909574,ALB
2015-05-21,62.23,62.81,62.05,62.71,669935,ALB
2015-05-22,62.28,62.5,61.66,61.87,1022269,ALB
2015-05-26,61.45,61.65,60.79,61.16,825401,ALB
2015-05-27,61.16,61.57,60.96,61.32,642883,ALB
2015-05-28,61.31,61.56,60.27,60.59,867507,ALB
2015-05-29,60.6,60.66,59.9,60.15,1374098,ALB
2015-06-01,60.38,60.72,59.79,59.85,1272017,ALB
2015-06-02,59.84,60.86,59.77,60.66,840578,ALB
2015-06-03,60.91,61.95,60.87,61.45,617807,ALB
2015-06-04,61.05,61.7,60.87,61.27,1100619,ALB
2015-06-05,61.04,61.36,60.55,61.13,688846,ALB
2015-06-08,61.17,61.51,60.63,60.69,647312,ALB
2015-06-09,60.73,61.12,60.47,60.6,500203,ALB
2015-06-10,61.07,61.4125,60.7,61.17,758653,ALB
2015-06-11,61.3,61.68,61.19,61.46,600384,ALB
2015-06-12,61.06,61.06,59.58,59.78,857636,ALB
2015-06-15,59.53,59.53,57.53,57.92,1205986,ALB
2015-06-16,57.92,58.41,57.64,57.98,997085,ALB
2015-06-17,58.42,58.91,57.8401,58.45,805033,ALB
2015-06-18,58.54,59.7,58.23,59.64,1274121,ALB
2015-06-19,59.6,59.63,58.545,58.6,918416,ALB
2015-06-22,58.84,59.09,58.41,59.01,649317,ALB
2015-06-23,59.12,59.21,58.4,58.96,489217,ALB
2015-06-24,59.15,59.2852,57.62,57.64,881183,ALB
2015-06-25,57.85,58.47,57.67,58.27,805915,ALB
2015-06-26,58.55,59.2,58.29,59.1,1577671,ALB
2015-06-29,58.67,59.0,56.11,56.24,1296828,ALB
2015-06-30,56.72,56.84,54.91,55.27,1213943,ALB
2015-07-01,55.46,55.83,53.82,54.46,1871890,ALB
2015-07-02,54.54,55.13,54.3,55.03,1462075,ALB
2015-07-06,54.26,54.91,54.0,54.25,1247800,ALB
2015-07-07,54.22,54.4399,52.97,54.25,1092098,ALB
2015-07-08,53.87,54.225,52.96,53.07,986606,ALB
2015-07-09,53.89,54.16,53.42,53.44,918519,ALB
2015-07-10,54.18,54.41,53.82,54.0,528637,ALB
2015-07-13,54.33,55.65,54.19,55.38,878932,ALB
2015-07-14,55.26,55.41,54.82,55.33,692202,ALB
2015-07-15,55.22,55.29,54.04,54.27,571942,ALB
2015-07-16,54.32,54.675,53.615,54.42,977455,ALB
2015-07-17,54.23,54.23,52.97,53.01,667964,ALB
2015-07-20,52.89,53.12,52.42,52.75,809851,ALB
2015-07-21,52.78,53.37,51.97,52.09,557383,ALB
2015-07-22,51.99,52.21,51.49,51.71,593406,ALB
2015-07-23,51.84,52.08,51.29,51.32,694257,ALB
2015-07-24,51.21,51.31,49.4006,49.81,800737,ALB
2015-07-27,49.41,50.1097,49.03,49.81,843175,ALB
2015-07-28,49.9,50.971,49.59,50.78,893827,ALB
2015-07-29,50.92,52.01,50.55,51.91,1146526,ALB
2015-07-30,51.94,53.54,51.5,53.4,1830737,ALB
2015-07-31,53.83,54.81,53.34,54.2,2140130,ALB
2015-08-03,54.1,54.31,53.0,53.29,889961,ALB
2015-08-04,53.41,54.21,53.3,53.63,985214,ALB
2015-08-05,54.24,54.25,52.53,53.26,1484958,ALB
2015-08-06,53.68,53.68,49.55,51.77,3864137,ALB
2015-08-07,51.93,53.03,51.05,51.24,955913,ALB
2015-08-10,51.24,52.73,51.16,52.69,849148,ALB
2015-08-11,51.98,52.12,51.41,52.0,786544,ALB
2015-08-12,51.45,51.83,50.29,51.12,980356,ALB
2015-08-13,51.04,51.328,50.12,50.42,966783,ALB
2015-08-14,50.45,51.28,50.29,51.11,600707,ALB
2015-08-17,50.82,51.95,50.45,51.77,1194102,ALB
2015-08-18,51.62,51.73,50.99,51.11,807385,ALB
2015-08-19,50.83,51.25,49.41,49.88,946937,ALB
2015-08-20,49.41,49.94,49.01,49.32,831301,ALB
2015-08-21,48.83,48.85,46.67,46.81,1381236,ALB
2015-08-24,44.27,45.83,42.39,44.34,2099704,ALB
2015-08-25,45.61,45.72,42.78,42.8,1289299,ALB
2015-08-26,43.57,43.66,42.31,43.07,3192752,ALB
2015-08-27,43.74,46.2,43.6,45.13,2054562,ALB
2015-08-28,44.94,46.58,44.77,45.3,1460753,ALB
2015-08-31,44.95,45.52,43.98,45.21,1435784,ALB
2015-09-01,44.14,44.55,42.6,42.85,2076251,ALB
2015-09-02,43.59,43.65,42.4,42.73,1618600,ALB
2015-09-03,43.06,43.06,42.28,42.87,2689369,ALB
2015-09-04,42.17,42.515,41.89,42.43,1528836,ALB
2015-09-08,43.27,43.27,42.77,43.02,2991853,ALB
2015-09-09,43.49,44.03,42.91,43.03,1483238,ALB
2015-09-10,42.98,43.25,42.4884,42.8,1659929,ALB
2015-09-11,42.48,42.83,41.6,42.0,873877,ALB
2015-09-14,41.74,42.23,41.37,41.88,1203607,ALB
2015-09-15,42.24,44.53,42.24,44.27,4851977,ALB
2015-09-16,44.53,45.135,44.15,44.74,1408842,ALB
2015-09-17,44.59,45.74,44.56,45.05,1665400,ALB
2015-09-18,44.42,45.75,44.36,45.71,2980218,ALB
2015-09-21,46.09,47.19,45.6,46.4,2045509,ALB
2015-09-22,45.88,46.0,45.11,45.71,1778723,ALB
2015-09-23,45.55,46.19,45.18,45.31,1408952,ALB
2015-09-24,44.57,45.53,43.455,45.22,1622038,ALB
2015-09-25,45.48,46.04,44.8003,45.13,1427057,ALB
2015-09-28,44.82,44.89,41.65,41.78,1738719,ALB
2015-09-29,41.52,42.7,41.5,42.53,1479714,ALB
2015-09-30,43.03,44.39,42.97,44.1,1366843,ALB
2015-10-01,44.29,45.23,44.1,45.17,1622189,ALB
2015-10-02,44.54,46.15,44.32,46.15,1231430,ALB
2015-10-05,46.48,47.605,46.38,47.43,1024794,ALB
2015-10-06,47.81,48.84,47.54,47.61,1637377,ALB
2015-10-07,47.9,49.11,47.67,48.91,1903683,ALB
2015-10-08,48.74,50.99,48.63,50.57,1726189,ALB
2015-10-09,51.37,51.88,50.55,50.72,1927949,ALB
2015-10-12,51.08,51.26,50.31,50.51,1161579,ALB
2015-10-13,50.18,50.92,49.87,50.26,917498,ALB
2015-10-14,50.15,51.72,50.07,51.44,906065,ALB
2015-10-15,51.73,51.82,50.01,51.47,1460083,ALB
2015-10-16,51.7,52.73,51.555,52.45,2034960,ALB
2015-10-19,52.08,52.4,51.84,52.26,1556519,ALB
2015-10-20,52.19,52.94,52.06,52.1,939843,ALB
2015-10-21,52.4,52.84,51.02,51.18,1166490,ALB
2015-10-22,51.82,53.12,51.36,52.39,1463725,ALB
2015-10-23,52.87,53.66,52.49,52.58,1266203,ALB
2015-10-26,52.43,52.97,52.05,52.68,1085463,ALB
2015-10-27,52.24,52.5,51.02,51.93,1697718,ALB
2015-10-28,52.05,54.065,51.78,53.58,1772558,ALB
2015-10-29,53.33,54.59,53.09,54.29,1433548,ALB
2015-10-30,54.33,54.37,52.93,53.52,1412173,ALB
2015-11-02,54.26,54.87,54.06,54.24,2509437,ALB
2015-11-03,54.43,55.48,54.262,54.67,1563716,ALB
2015-11-04,54.94,55.3,53.78,54.22,2019514,ALB
2015-11-05,52.5,52.82,48.16,49.43,5880304,ALB
2015-11-06,49.48,50.84,49.34,50.68,2224174,ALB
2015-11-09,50.38,50.82,49.48,49.92,2509581,ALB
2015-11-10,49.94,50.33,49.26,49.58,1198991,ALB
2015-11-11,49.85,49.9875,48.44,48.9,1645649,ALB
2015-11-12,48.14,48.86,46.85,46.92,1315274,ALB
2015-11-13,46.75,48.24,46.49,47.62,2017058,ALB
2015-11-16,47.43,48.07,47.02,47.98,1024503,ALB
2015-11-17,48.11,48.9275,47.665,48.52,1743152,ALB
2015-11-18,48.64,50.86,48.48,50.81,1593854,ALB
2015-11-19,50.5,51.14,50.31,50.69,1066441,ALB
2015-11-20,50.94,51.97,50.75,51.67,1304175,ALB
2015-11-23,51.57,52.15,51.24,52.11,1610198,ALB
2015-11-24,51.95,53.09,51.6701,53.01,1567723,ALB
2015-11-25,52.89,53.21,52.55,52.9,649730,ALB
2015-11-27,52.9,53.34,52.76,53.11,312031,ALB
2015-11-30,53.29,53.69,53.1,53.56,814932,ALB
2015-12-01,53.68,53.8,52.83,52.95,1255810,ALB
2015-12-02,52.75,53.07,51.8,52.28,934881,ALB
2015-12-03,52.27,52.96,51.8,52.83,1451082,ALB
2015-12-04,52.51,53.52,51.94,52.99,1190766,ALB
2015-12-07,52.53,52.66,50.88,51.1,968451,ALB
2015-12-08,50.55,50.71,49.67,49.78,731354,ALB
2015-12-09,50.77,51.42,49.62,50.02,1565360,ALB
2015-12-10,49.93,49.96,49.03,49.21,833764,ALB
2015-12-11,47.97,48.4,47.31,47.95,1399595,ALB
2015-12-14,47.83,47.9699,46.34,47.76,1587289,ALB
2015-12-15,48.1,49.34,48.0,48.68,1032412,ALB
2015-12-16,49.15,52.06,48.75,51.83,2259418,ALB
2015-12-17,51.99,53.1,51.33,52.42,1716108,ALB
2015-12-18,52.01,53.31,50.97,51.18,2112442,ALB
2015-12-21,51.6,51.87,50.79,51.46,841222,ALB
2015-12-22,51.6,54.77,51.43,54.31,1159409,ALB
2015-12-23,54.56,56.45,54.49,56.29,1068410,ALB
2015-12-24,56.25,56.5,55.8,55.95,380672,ALB
2015-12-28,55.72,56.79,55.13,56.75,856381,ALB
2015-12-29,57.41,57.99,56.24,56.73,759609,ALB
2015-12-30,56.42,57.2,56.26,56.34,733703,ALB
2015-12-31,56.06,57.49,55.83,56.01,662967,ALB
2016-01-04,54.97,55.69,54.27,55.55,1284666,ALB
2016-01-05,55.86,56.1,53.88,54.7,1232134,ALB
2016-01-06,53.47,54.25,51.84,52.31,1239999,ALB
2016-01-07,51.26,51.7,49.48,49.95,1520951,ALB
2016-01-08,50.45,51.08,48.97,49.01,1127383,ALB
2016-01-11,49.24,49.53,47.38,48.04,1313184,ALB
2016-01-12,48.79,49.18,48.05,48.95,1299073,ALB
2016-01-13,49.62,51.27,47.305,47.71,1463343,ALB
2016-01-14,48.03,49.65,46.84,48.9,1303152,ALB
2016-01-15,47.64,48.02,45.78,47.91,1446852,ALB
2016-01-19,48.48,49.5,47.57,48.42,1699817,ALB
2016-01-20,47.56,48.79,46.16,48.01,1356484,ALB
2016-01-21,47.99,50.74,47.42,49.43,1844342,ALB
2016-01-22,50.66,52.27,50.65,51.29,1533257,ALB
2016-01-25,51.09,51.25,49.7,49.98,1634121,ALB
2016-01-26,50.37,52.47,50.08,51.88,1524251,ALB
2016-01-27,51.55,52.26,50.44,50.93,1430109,ALB
2016-01-28,51.65,52.52,51.28,51.76,1176720,ALB
2016-01-29,51.79,52.66,51.15,52.64,2887743,ALB
2016-02-01,51.87,52.95,50.97,52.82,1463801,ALB
2016-02-02,52.17,53.02,51.35,51.86,1279462,ALB
2016-02-03,52.66,53.62,51.16,53.52,1447674,ALB
2016-02-04,53.64,54.255,51.23,51.95,2213785,ALB
2016-02-05,51.38,52.7,50.72,51.54,1380315,ALB
2016-02-08,50.91,50.91,47.49,48.79,1940734,ALB
2016-02-09,48.22,50.025,48.08,49.89,1709354,ALB
2016-02-10,50.6,51.05,49.41,50.09,1101431,ALB
2016-02-11,48.78,50.83,48.42,50.09,1185991,ALB
2016-02-12,50.68,52.02,50.04,51.38,1183953,ALB
2016-02-16,52.19,52.62,51.05,52.32,1652004,ALB
2016-02-17,52.94,54.25,52.51,52.77,1782805,ALB
2016-02-18,51.34,55.595,50.95,54.53,3044545,ALB
2016-02-19,54.42,54.54,53.27,54.48,1036930,ALB
2016-02-22,54.84,55.49,54.65,54.83,1382581,ALB
2016-02-23,54.47,55.59,52.51,52.66,1223886,ALB
2016-02-24,51.97,53.36,51.03,53.31,971000,ALB
2016-02-25,53.6,55.46,53.26,55.44,832996,ALB
2016-02-26,55.94,56.86,55.55,56.56,884999,ALB
2016-02-29,56.6,57.95,56.11,56.22,1447718,ALB
2016-03-01,57.12,58.86,57.0,58.66,1483948,ALB
2016-03-02,58.26,59.42,57.37,57.71,1144861,ALB
2016-03-03,57.48,57.89,56.03,57.22,1257771,ALB
2016-03-04,57.52,59.88,57.35,59.17,1394242,ALB
2016-03-07,59.02,59.97,57.92,58.8,1807980,ALB
2016-03-08,58.33,59.13,58.05,58.48,1502484,ALB
2016-03-09,58.8,60.34,58.6,60.24,1418117,ALB
2016-03-10,59.89,60.54,58.93,59.38,1365227,ALB
2016-03-11,59.485,61.595,59.1453,60.935,1109494,ALB
2016-03-14,60.38,60.96,59.73,60.02,1350693,ALB
2016-03-15,59.34,60.04,58.84,59.19,1318408,ALB
2016-03-16,59.1,61.69,59.1,61.62,1461266,ALB
2016-03-17,61.47,62.87,60.76,62.43,1335412,ALB
2016-03-18,62.36,62.75,60.7,61.38,1907553,ALB
2016-03-21,61.38,61.929,60.95,61.64,1155246,ALB
2016-03-22,61.36,62.56,61.19,62.16,1225732,ALB
2016-03-23,61.95,62.19,61.26,61.39,1055188,ALB
2016-03-24,60.67,62.085,60.34,61.92,711052,ALB
2016-03-28,61.99,62.26,61.52,62.12,811791,ALB
2016-03-29,62.09,63.0,61.51,62.96,797954,ALB
2016-03-30,63.29,64.25,62.91,63.99,1074272,ALB
2016-03-31,63.88,64.33,63.65,63.93,1224793,ALB
2016-04-01,63.44,65.5,63.396,65.2,2455911,ALB
2016-04-04,65.38,65.9,64.99,65.33,1470131,ALB
2016-04-05,64.62,65.48,64.06,64.5,822602,ALB
2016-04-06,64.43,66.075,63.73,66.03,1237245,ALB
2016-04-07,65.9,66.93,64.24,64.69,1328200,ALB
2016-04-08,65.64,65.72,64.46,64.85,1559643,ALB
2016-04-11,65.13,65.94,65.04,65.25,1118501,ALB
2016-04-12,65.58,65.85,65.26,65.3,1070043,ALB
2016-04-13,65.8,66.32,64.43,65.0,2325275,ALB
2016-04-14,65.24,65.89,64.89,65.45,1849733,ALB
2016-04-15,65.74,65.85,65.04,65.37,1499181,ALB
2016-04-18,64.89,65.55,64.75,65.49,939645,ALB
2016-04-19,65.85,65.85,64.6,65.34,1958164,ALB
2016-04-20,65.23,65.76,64.5,65.65,1519109,ALB
2016-04-21,65.65,65.99,65.5301,65.64,1288338,ALB
2016-04-22,65.66,66.71,65.66,66.24,1269617,ALB
2016-04-25,66.37,66.87,66.15,66.59,1004911,ALB
2016-04-26,66.97,67.95,66.78,67.76,1231918,ALB
2016-04-27,67.67,68.75,67.28,67.86,817423,ALB
2016-04-28,67.47,67.65,66.15,66.42,649532,ALB
2016-04-29,66.45,66.45,65.57,66.16,1069378,ALB
2016-05-02,66.42,68.36,66.18,67.9,1177211,ALB
2016-05-03,67.56,68.09,66.83,67.33,872540,ALB
2016-05-04,66.99,67.57,66.36,66.59,788408,ALB
2016-05-05,66.78,68.13,66.78,67.1,1051721,ALB
2016-05-06,66.97,69.07,66.67,68.63,1424514,ALB
2016-05-09,68.37,70.22,67.07,67.28,1779318,ALB
2016-05-10,67.38,68.41,67.06,67.86,1516058,ALB
2016-05-11,70.76,75.75,70.67,74.65,5794550,ALB
2016-05-12,75.61,76.43,74.76,75.87,2190989,ALB
2016-05-13,75.59,76.33,74.35,76.16,2189207,ALB
2016-05-16,76.82,78.4,76.75,77.81,1842477,ALB
2016-05-17,77.82,78.26,75.95,76.17,1830342,ALB
2016-05-18,75.83,77.25,75.77,76.17,1598910,ALB
2016-05-19,75.69,76.67,75.0,75.77,1619735,ALB
2016-05-20,76.42,77.38,76.12,76.36,1246737,ALB
2016-05-23,75.86,76.75,75.86,76.37,1177948,ALB
2016-05-24,76.89,77.48,76.31,76.34,1827404,ALB
2016-05-25,76.9,79.0399,76.39,78.87,1200153,ALB
2016-05-26,79.27,79.73,78.15,79.04,1216755,ALB
2016-05-27,79.0,80.21,78.805,80.09,1091658,ALB
2016-05-31,80.0,80.07,78.01,78.5,1486695,ALB
2016-06-01,78.5,80.0,77.53,79.68,1293170,ALB
2016-06-02,79.13,79.95,79.12,79.84,629910,ALB
2016-06-03,80.0,80.347,79.15,80.0,855054,ALB
2016-06-06,80.48,82.16,80.1,80.96,1048046,ALB
2016-06-07,81.39,81.82,80.8,81.29,853767,ALB
2016-06-08,81.61,82.37,80.82,81.21,1524294,ALB
2016-06-09,80.64,81.0203,79.83,80.26,1124586,ALB
2016-06-10,80.0,80.42,79.25,79.83,1024749,ALB
2016-06-13,79.36,79.7699,78.11,78.15,1117118,ALB
2016-06-14,78.0,78.48,77.02,78.4,1162938,ALB
2016-06-15,78.58,80.05,78.42,79.71,1434142,ALB
2016-06-16,79.31,80.05,78.91,79.99,909058,ALB
2016-06-17,83.19,84.99,82.21,82.8,3531123,ALB
2016-06-20,83.51,83.98,82.66,83.01,1736873,ALB
2016-06-21,82.95,83.84,82.0,83.62,1204115,ALB
2016-06-22,83.62,83.87,82.81,83.32,1014086,ALB
2016-06-23,83.95,84.71,83.7889,84.4,798969,ALB
2016-06-24,81.27,82.46,78.6,78.98,2465365,ALB
2016-06-27,77.44,78.09,74.86,75.34,2711001,ALB
2016-06-28,76.81,78.49,76.14,78.29,2707421,ALB
2016-06-29,79.46,79.85,78.59,79.12,1928740,ALB
2016-06-30,79.13,80.5,77.92,79.31,24895474,ALB
2016-07-01,79.45,82.28,79.45,81.32,1588409,ALB
2016-07-05,80.08,80.21,79.43,79.9,1366398,ALB
2016-07-06,79.39,80.9599,78.81,80.86,1341121,ALB
2016-07-07,81.18,82.2,80.88,81.32,865299,ALB
2016-07-08,82.2,83.99,81.99,83.58,1268457,ALB
2016-07-11,83.92,84.0,83.11,83.63,1277333,ALB
2016-07-12,84.38,86.07,84.255,85.22,1299116,ALB
2016-07-13,85.52,85.75,85.02,85.55,955343,ALB
2016-07-14,85.97,86.97,85.82,86.04,707623,ALB
2016-07-15,86.42,87.29,86.01,86.35,899495,ALB
2016-07-18,86.23,86.43,85.34,86.21,700926,ALB
2016-07-19,85.95,86.36,85.555,85.92,630110,ALB
2016-07-20,86.04,86.89,85.9,86.62,948546,ALB
2016-07-21,86.26,86.6,83.85,84.27,1265574,ALB
2016-07-22,84.63,85.43,84.11,85.01,875043,ALB
2016-07-25,85.0,86.23,84.78,86.2,1229767,ALB
2016-07-26,86.2,86.21,84.88,85.52,909348,ALB
2016-07-27,85.37,85.51,84.12,84.82,841051,ALB
2016-07-28,84.66,86.14,84.25,85.11,1037734,ALB
2016-07-29,84.79,84.8,83.31,84.17,1702227,ALB
2016-08-01,84.22,84.49,83.58,83.91,1782679,ALB
2016-08-02,84.26,84.76,83.665,84.37,2035317,ALB
2016-08-03,84.51,84.58,83.11,83.99,2404049,ALB
2016-08-04,84.17,84.66,80.39,82.12,2906576,ALB
2016-08-05,82.22,82.65,81.49,82.33,1723331,ALB
2016-08-08,82.33,82.66,81.54,82.17,1495493,ALB
2016-08-09,82.49,82.665,81.72,82.01,1487424,ALB
2016-08-10,82.03,82.33,81.4,82.09,1298506,ALB
2016-08-11,82.12,83.11,81.62,82.58,1133081,ALB
2016-08-12,82.41,83.73,82.21,83.01,1139558,ALB
2016-08-15,83.48,84.79,83.276,84.08,1135752,ALB
2016-08-16,84.28,84.33,81.63,81.73,1066091,ALB
2016-08-17,81.78,81.83,80.18,80.55,1183178,ALB
2016-08-18,81.01,81.32,80.8,81.28,1070082,ALB
2016-08-19,81.0,82.92,80.82,82.74,1755977,ALB
2016-08-22,82.28,83.85,81.74,83.85,1088950,ALB
2016-08-23,84.5,86.5,84.16,84.17,1299809,ALB
2016-08-24,83.84,84.41,81.95,82.19,1566057,ALB
2016-08-25,82.31,83.38,82.13,82.57,753960,ALB
2016-08-26,82.92,83.52,81.33,81.79,879536,ALB
2016-08-29,81.93,82.95,81.65,82.75,740881,ALB
2016-08-30,82.75,83.5,81.595,81.73,760448,ALB
2016-08-31,81.25,81.25,79.71,79.97,1308176,ALB
2016-09-01,79.95,81.3,79.56,81.3,1181887,ALB
2016-09-02,82.46,82.49,81.1,81.96,895248,ALB
2016-09-06,82.13,83.04,81.85,83.04,956746,ALB
2016-09-07,82.71,83.07,82.13,82.95,924661,ALB
2016-09-08,82.76,83.04,80.87,80.92,984259,ALB
2016-09-09,79.91,80.5,76.51,76.82,1849054,ALB
2016-09-12,75.6,77.72,75.11,77.44,1525870,ALB
2016-09-13,76.78,77.53,75.73,76.09,1373452,ALB
2016-09-14,76.05,76.44,75.13,75.72,1657654,ALB
2016-09-15,75.9,77.31,75.39,77.25,1792692,ALB
2016-09-16,76.83,77.15,75.78,76.73,2304890,ALB
2016-09-19,77.11,77.98,77.04,77.64,776972,ALB
2016-09-20,77.93,78.5599,76.79,76.79,958541,ALB
2016-09-21,77.56,80.23,77.51,80.19,1483474,ALB
2016-09-22,81.02,81.8,80.91,81.2,1587474,ALB
2016-09-23,80.77,81.08,80.21,80.75,1193957,ALB
2016-09-26,80.86,82.18,80.78,81.7,1351216,ALB
2016-09-27,81.41,82.86,81.41,82.75,831857,ALB
2016-09-28,83.44,84.99,83.0228,84.87,1027670,ALB
2016-09-29,84.87,85.31,83.07,83.15,1199944,ALB
2016-09-30,83.93,85.835,83.49,85.49,1380522,ALB
2016-10-03,85.2,85.45,84.09,84.83,966403,ALB
2016-10-04,84.97,85.38,82.54,82.62,1056738,ALB
2016-10-05,83.42,83.925,82.72,83.44,974715,ALB
2016-10-06,83.03,83.87,82.91,83.64,979610,ALB
2016-10-07,83.83,83.83,81.63,82.37,973986,ALB
2016-10-10,83.22,84.48,83.095,83.48,623019,ALB
2016-10-11,83.03,83.195,81.31,81.72,523134,ALB
2016-10-12,81.71,81.71,80.27,81.15,807830,ALB
2016-10-13,80.26,80.9516,79.08,80.44,662936,ALB
2016-10-14,81.14,81.78,80.77,80.86,621162,ALB
2016-10-17,80.81,81.51,80.75,81.26,595882,ALB
2016-10-18,82.47,82.71,81.63,81.66,503436,ALB
2016-10-19,81.8,82.65,81.01,82.59,552876,ALB
2016-10-20,81.95,83.44,81.88,83.02,437137,ALB
2016-10-21,82.89,82.89,81.54,82.2,594378,ALB
2016-10-24,83.04,83.485,82.2,83.36,608492,ALB
2016-10-25,83.19,83.19,82.0,82.1,424553,ALB
2016-10-26,81.29,82.0,80.68,81.09,697233,ALB
2016-10-27,81.76,82.41,81.27,82.05,634924,ALB
2016-10-28,82.25,84.04,82.23,82.91,648208,ALB
2016-10-31,82.96,84.17,82.74,83.55,1105193,ALB
2016-11-01,83.57,84.26,82.22,82.9,1071269,ALB
2016-11-02,82.51,82.93,81.8,82.25,627028,ALB
2016-11-03,82.6,84.48,82.3,83.8,1009159,ALB
2016-11-04,83.6,84.41,82.7,83.48,845387,ALB
2016-11-07,85.02,86.88,84.69,86.28,1412329,ALB
2016-11-08,85.99,86.88,82.68,82.75,1818244,ALB
2016-11-09,81.91,82.21,79.21,80.42,2626928,ALB
2016-11-10,80.73,82.0,80.1,81.52,1302203,ALB
2016-11-11,81.0,81.48,80.14,80.43,1115445,ALB
2016-11-14,80.72,80.9965,76.32,77.08,1933853,ALB
2016-11-15,77.25,80.16,77.25,80.12,1270821,ALB
2016-11-16,80.29,81.815,79.8375,81.55,1076565,ALB
2016-11-17,81.93,83.215,81.78,82.97,900278,ALB
2016-11-18,82.95,83.28,82.18,82.46,529783,ALB
2016-11-21,82.81,83.9,82.58,83.85,744011,ALB
2016-11-22,84.01,84.6,83.52,84.3,653920,ALB
2016-11-23,83.9,84.19,83.04,83.88,630260,ALB
2016-11-25,83.93,84.5,83.71,84.0,200210,ALB
2016-11-28,84.1,84.78,83.91,83.96,547622,ALB
2016-11-29,83.58,87.17,83.1,85.95,1158604,ALB
2016-11-30,86.61,88.73,86.61,87.78,1721405,ALB
2016-12-01,88.29,88.29,85.4,85.65,1159052,ALB
2016-12-02,85.68,85.98,84.37,84.86,677871,ALB
2016-12-05,85.56,86.45,85.41,86.28,1173757,ALB
2016-12-06,85.74,86.63,85.6,86.32,1332584,ALB
2016-12-07,86.24,88.87,86.24,88.8,805174,ALB
2016-12-08,90.0,92.24,89.31,91.8,1564406,ALB
2016-12-09,91.68,91.68,90.13,90.69,869410,ALB
2016-12-12,90.9,91.6,90.66,91.32,710694,ALB
2016-12-13,91.47,91.74,90.29,91.12,974030,ALB
2016-12-14,91.15,91.7999,89.88,89.94,1428645,ALB
2016-12-15,90.34,90.79,89.32,89.82,811192,ALB
2016-12-16,90.05,90.51,88.08,89.23,1634576,ALB
2016-12-19,89.46,89.66,88.38,89.0,811221,ALB
2016-12-20,89.1,89.81,88.67,89.34,460213,ALB
2016-12-21,89.34,89.99,89.08,89.28,396137,ALB
2016-12-22,89.0,89.53,88.21,88.42,379060,ALB
2016-12-23,88.48,88.85,87.72,88.82,226874,ALB
2016-12-27,88.89,89.46,88.6,89.01,228936,ALB
2016-12-28,89.05,89.41,86.5,86.58,604161,ALB
2016-12-29,86.73,87.14,86.31,87.07,355199,ALB
2016-12-30,87.34,87.74,85.6,86.08,470078,ALB
2017-01-03,87.15,88.115,86.98,88.05,975594,ALB
2017-01-04,88.72,91.15,88.69,90.7,1147617,ALB
2017-01-05,90.64,91.39,89.73,90.39,913202,ALB
2017-01-06,90.62,91.0,89.86,90.81,550924,ALB
2017-01-09,90.73,90.98,90.37,90.48,936082,ALB
2017-01-10,90.86,91.17,89.09,89.88,825022,ALB
2017-01-11,90.57,94.13,90.08,93.3,1807512,ALB
2017-01-12,93.53,94.31,92.2,93.75,1042241,ALB
2017-01-13,94.17,94.94,93.34,94.0,603367,ALB
2017-01-17,95.14,95.79,93.91,94.35,844809,ALB
2017-01-18,94.84,95.01,92.3,92.6,1104758,ALB
2017-01-19,92.75,94.41,92.54,93.05,609555,ALB
2017-01-20,93.56,94.05,92.84,93.36,701571,ALB
2017-01-23,93.38,93.91,92.85,93.7,349404,ALB
2017-01-24,93.94,95.84,93.71,95.55,921858,ALB
2017-01-25,95.82,95.86,93.25,94.0,1083689,ALB
2017-01-26,94.09,95.89,94.04,95.48,796465,ALB
2017-01-27,95.34,95.87,94.76,95.42,452959,ALB
2017-01-30,94.79,94.85,93.51,94.57,677403,ALB
2017-01-31,94.61,94.675,92.52,92.64,1453745,ALB
2017-02-01,93.19,93.64,91.66,93.41,855154,ALB
2017-02-02,93.4,93.4,91.5,92.91,589377,ALB
2017-02-03,93.38,94.45,93.0,94.27,446840,ALB
2017-02-06,94.04,94.47,93.77,94.29,478070,ALB
2017-02-07,94.0,94.45,92.26,92.8,756853,ALB
2017-02-08,92.91,94.39,92.2,94.35,661576,ALB
2017-02-09,94.39,94.85,93.65,93.91,498796,ALB
2017-02-10,94.45,94.45,93.27,93.7,637821,ALB
2017-02-13,94.33,95.41,93.65,94.75,660451,ALB
2017-02-14,94.37,94.37,90.35,91.19,1654798,ALB
2017-02-15,91.31,93.01,91.02,92.76,1510466,ALB
2017-02-16,92.88,93.99,92.07,92.41,593715,ALB
2017-02-17,92.44,92.8,91.57,91.92,1016681,ALB
2017-02-21,92.51,93.83,92.41,93.78,790165,ALB
2017-02-22,93.41,93.65,92.38,92.44,652884,ALB
2017-02-23,93.12,93.24,91.77,92.41,738585,ALB
2017-02-24,91.93,93.14,91.02,92.93,699996,ALB
2017-02-27,92.99,93.4,92.22,92.46,930582,ALB
2017-02-28,95.8,102.56,95.74,101.51,4246486,ALB
2017-03-01,102.9,104.33,102.0,102.66,2591772,ALB
2017-03-02,102.81,104.78,102.15,103.06,2040092,ALB
2017-03-03,103.4,105.2,103.08,104.77,1153370,ALB
2017-03-06,101.92,102.67,98.63,102.11,2329009,ALB
2017-03-07,102.11,104.82,101.57,103.79,1396714,ALB
2017-03-08,103.59,103.89,102.24,102.74,1285087,ALB
2017-03-09,102.96,103.37,102.03,102.5,1457145,ALB
2017-03-10,102.7,104.01,102.36,103.05,1422587,ALB
2017-03-13,102.58,104.55,102.15,104.5,1336579,ALB
2017-03-14,104.01,104.39,103.06,103.95,752577,ALB
2017-03-15,104.5,105.51,103.86,105.22,781737,ALB
2017-03-16,105.1,105.73,103.71,104.01,1017449,ALB
2017-03-17,104.49,106.53,104.4,106.21,1436880,ALB
2017-03-20,106.04,106.19,105.1156,106.07,1032380,ALB
2017-03-21,106.07,107.56,104.07,104.25,1249475,ALB
2017-03-22,104.6,105.47,103.3,105.22,985380,ALB
2017-03-23,105.18,106.39,104.845,105.15,690021,ALB
2017-03-24,105.54,106.178,104.03,104.45,527424,ALB
2017-03-27,103.62,104.95,102.65,104.6,841113,ALB
2017-03-28,104.58,105.46,104.13,104.88,805014,ALB
2017-03-29,105.0,105.95,104.9,105.04,916612,ALB
2017-03-30,105.08,106.09,104.84,105.14,671426,ALB
2017-03-31,104.96,106.49,104.38,105.64,936769,ALB
2017-04-03,105.73,106.3,103.83,105.03,991543,ALB
2017-04-04,104.97,105.92,104.81,105.5,884044,ALB
2017-04-05,105.69,106.7,104.91,105.21,1168305,ALB
2017-04-06,105.33,106.17,104.9,106.03,705113,ALB
2017-04-07,106.02,106.3,105.51,105.94,1211635,ALB
2017-04-10,105.96,106.205,104.58,104.86,984229,ALB
2017-04-11,104.56,105.7,104.33,105.61,646351,ALB
2017-04-12,106.0,106.0792,103.8,104.12,689988,ALB
2017-04-13,104.0,104.805,103.4201,103.62,500121,ALB
2017-04-17,103.75,104.63,103.46,104.63,721130,ALB
2017-04-18,103.95,105.81,103.95,105.77,890751,ALB
2017-04-19,106.05,106.93,105.37,105.84,948677,ALB
2017-04-20,106.14,106.25,105.39,105.52,888821,ALB
2017-04-21,105.6,106.02,104.89,105.1,1106555,ALB
2017-04-24,106.02,106.94,105.88,106.83,933994,ALB
2017-04-25,107.44,108.46,107.37,108.09,706554,ALB
2017-04-26,108.11,108.56,107.24,108.3,671206,ALB
2017-04-27,108.28,109.23,107.78,108.18,759347,ALB
2017-04-28,108.24,109.05,108.2,108.91,1206817,ALB
2017-05-01,109.09,110.13,107.0,109.39,854810,ALB
2017-05-02,109.34,109.34,108.0,108.38,831338,ALB
2017-05-03,108.35,108.63,107.19,107.65,968585,ALB
2017-05-04,111.99,112.73,108.44,108.71,1977071,ALB
2017-05-05,109.36,110.8995,108.85,110.01,1116535,ALB
2017-05-08,110.02,110.31,108.72,109.56,864277,ALB
2017-05-09,109.5,109.92,108.7,109.33,709836,ALB
2017-05-10,109.5,110.6,109.16,110.57,819202,ALB
2017-05-11,110.57,110.94,110.08,110.74,548953,ALB
2017-05-12,110.44,110.74,110.09,110.38,601926,ALB
2017-05-15,111.09,112.8151,110.72,112.05,654175,ALB
2017-05-16,112.45,112.88,111.7,112.37,760231,ALB
2017-05-17,111.5,112.01,110.49,110.54,982141,ALB
2017-05-18,109.98,110.67,108.87,110.0,921133,ALB
2017-05-19,110.45,111.795,110.16,110.32,897049,ALB
2017-05-22,110.91,111.0629,109.74,110.58,797850,ALB
2017-05-23,110.91,112.0,110.59,111.71,592074,ALB
2017-05-24,111.71,112.5499,111.55,112.05,548760,ALB
2017-05-25,112.53,113.7,112.26,112.59,636067,ALB
2017-05-26,112.5,113.06,112.2,112.86,601398,ALB
2017-05-30,112.79,112.89,111.444,112.46,772013,ALB
2017-05-31,112.28,113.73,111.89,113.6,1136209,ALB
2017-06-01,113.68,114.286,112.89,113.36,813566,ALB
2017-06-02,113.4,114.4,113.06,114.09,605087,ALB
2017-06-05,113.8,114.49,113.16,113.61,689495,ALB
2017-06-06,113.5,113.96,112.62,112.68,755203,ALB
2017-06-07,112.68,113.17,112.38,112.8,1068495,ALB
2017-06-08,113.0,114.76,112.37,114.27,1440685,ALB
2017-06-09,114.75,116.6399,114.09,115.4,1131451,ALB
2017-06-12,115.22,115.4,110.97,111.19,1804701,ALB
2017-06-13,112.33,112.91,110.98,112.66,1111736,ALB
2017-06-14,112.61,112.655,108.56,109.27,1710526,ALB
2017-06-15,107.96,108.0,103.6301,106.05,2579368,ALB
2017-06-16,106.2,108.12,105.85,108.09,1704147,ALB
2017-06-19,108.5,109.23,106.9,108.33,1114684,ALB
2017-06-20,107.85,109.14,107.0,107.74,805457,ALB
2017-06-21,107.57,107.62,105.87,106.19,1274057,ALB
2017-06-22,106.47,106.7,105.11,105.2,1180202,ALB
2017-06-23,105.31,105.91,104.42,104.85,3099744,ALB
2017-06-26,105.11,106.56,104.25,105.02,1826807,ALB
2017-06-27,105.39,105.69,104.3,104.47,1313088,ALB
2017-06-28,105.13,107.3299,104.63,106.92,1201548,ALB
2017-06-29,107.18,107.26,103.765,104.67,986351,ALB
2017-06-30,105.22,106.53,105.12,105.54,807241,ALB
2017-07-03,106.34,106.53,105.34,106.03,555424,ALB
2017-07-05,106.0,108.66,106.0,108.02,1356683,ALB
2017-07-06,107.86,109.08,107.3,108.05,1174492,ALB
2017-07-07,108.32,110.45,108.15,109.99,1567313,ALB
2017-07-10,110.21,111.9,110.0,111.34,1444322,ALB
2017-07-11,111.68,113.08,110.85,112.95,1321835,ALB
2017-07-12,113.5,117.13,113.38,116.54,2115634,ALB
2017-07-13,116.6,119.0,116.6,117.68,2336951,ALB
2017-07-14,118.37,118.99,117.01,117.57,1723286,ALB
2017-07-17,117.66,117.774,116.46,116.86,863670,ALB
2017-07-18,116.82,118.18,116.17,117.73,688937,ALB
2017-07-19,117.97,119.59,116.66,119.16,1215388,ALB
2017-07-20,119.0,119.16,117.64,117.91,928730,ALB
2017-07-21,117.99,118.879,117.59,118.34,1017201,ALB
2017-07-24,118.53,119.39,117.84,118.6,1596553,ALB
2017-07-25,119.5,119.5,118.4005,118.8,1128009,ALB
2017-07-26,119.16,119.28,117.0,117.2,870720,ALB
2017-07-27,117.81,118.31,115.2,116.37,955934,ALB
2017-07-28,116.36,116.98,115.9,116.5,1388316,ALB
2017-07-31,116.8,117.01,115.73,115.8,926758,ALB
2017-08-01,116.06,117.68,115.3,117.43,916186,ALB
2017-08-02,117.5,119.96,117.05,119.45,1527119,ALB
2017-08-03,119.79,119.96,118.48,118.8,1321714,ALB
2017-08-04,118.97,119.99,118.75,119.6,1077406,ALB
2017-08-07,120.62,123.48,120.0,123.08,3815419,ALB
2017-08-08,119.13,119.17,113.68,115.41,5312135,ALB
2017-08-09,114.66,115.7089,111.23,113.16,2603636,ALB
2017-08-10,112.5,112.51,110.25,110.95,2603510,ALB
2017-08-11,110.0,110.28,108.6,109.36,2138074,ALB
2017-08-14,110.14,111.48,110.045,110.83,1620090,ALB
2017-08-15,111.0,112.43,110.01,111.88,1179269,ALB
2017-08-16,112.0,113.84,111.26,113.42,1288992,ALB
2017-08-17,113.94,113.94,112.0,112.11,1045990,ALB
2017-08-18,112.04,113.32,111.56,112.59,872711,ALB
2017-08-21,112.65,113.59,112.23,113.48,686049,ALB
2017-08-22,113.89,116.19,113.77,115.82,974201,ALB
2017-08-23,115.57,116.41,115.105,115.39,609259,ALB
2017-08-24,115.63,116.27,114.72,114.86,948052,ALB
2017-08-25,115.13,115.46,114.26,114.95,605600,ALB
2017-08-28,115.93,116.0,114.46,115.43,594832,ALB
2017-08-29,114.8,114.8,113.47,114.46,627342,ALB
2017-08-30,114.55,115.54,113.86,115.17,717582,ALB
2017-08-31,116.22,117.15,115.96,116.26,909158,ALB
2017-09-01,117.06,118.86,116.63,118.63,909314,ALB
2017-09-05,119.0,120.03,116.16,116.67,1178782,ALB
2017-09-06,116.95,119.65,116.22,118.66,1263021,ALB
2017-09-07,118.75,119.73,117.89,118.09,891834,ALB
2017-09-08,118.08,119.0,117.79,118.28,688970,ALB
2017-09-11,120.12,124.32,119.52,123.85,1724152,ALB
2017-09-12,124.5,126.32,124.27,124.64,1402072,ALB
2017-09-13,124.66,126.15,124.44,125.6,1284967,ALB
2017-09-14,125.28,126.2,124.75,126.0,1220473,ALB
2017-09-15,126.3,127.8344,125.3,127.29,1617766,ALB
2017-09-18,128.5,131.66,128.16,131.02,1694545,ALB
2017-09-19,131.5,135.26,131.22,134.65,1990943,ALB
2017-09-20,135.29,136.95,134.08,136.08,2917297,ALB
2017-09-21,136.5,136.5,134.08,134.89,2017905,ALB
2017-09-22,134.4,134.88,133.26,134.29,1324237,ALB
2017-09-25,132.28,132.65,127.31,128.89,2642543,ALB
2017-09-26,129.0,129.91,127.41,128.42,1422092,ALB
2017-09-27,129.16,131.12,128.885,130.02,1235632,ALB
2017-09-28,130.57,132.55,130.2,132.32,1300142,ALB
2017-09-29,132.8,137.48,132.5,136.31,2103581,ALB
2017-10-02,136.25,136.88,133.835,136.62,1180344,ALB
2017-10-03,137.22,137.83,136.32,137.42,889375,ALB
2017-10-04,137.9,138.59,137.09,138.22,1113087,ALB
2017-10-05,138.68,140.1045,138.23,139.66,820005,ALB
2017-10-06,135.69,137.22,134.54,137.19,1988359,ALB
2017-10-09,137.55,138.1,135.23,136.55,893437,ALB
2017-10-10,137.24,138.15,135.8301,137.77,832396,ALB
2017-10-11,138.0,138.22,136.37,137.42,1205423,ALB
2017-10-12,137.0,138.33,136.96,137.3,932021,ALB
2017-10-13,138.75,139.48,137.53,138.94,906376,ALB
2017-10-16,139.84,141.305,138.61,140.16,1332644,ALB
2017-10-17,140.67,140.7,138.89,139.41,1049207,ALB
2017-10-18,140.06,140.28,139.3,139.66,720535,ALB
2017-10-19,138.22,139.52,137.15,139.49,798724,ALB
2017-10-20,140.7,141.29,140.06,140.78,925475,ALB
2017-10-23,141.0,141.3995,137.77,138.53,1535471,ALB
2017-10-24,138.9,139.48,137.86,138.72,1332839,ALB
2017-10-25,139.5,140.44,136.88,138.5,1699494,ALB
2017-10-26,139.4,139.759,137.6,139.04,1375894,ALB
2017-10-27,139.64,139.97,137.87,139.08,1204760,ALB
2017-10-30,139.08,140.17,138.53,139.51,834834,ALB
2017-10-31,139.02,140.89,139.02,140.89,1576348,ALB
2017-11-01,142.0,142.42,140.85,142.33,907500,ALB
2017-11-02,142.5,143.69,135.61,136.91,2363993,ALB
2017-11-03,136.55,140.3499,135.25,140.04,1395318,ALB
2017-11-06,140.24,142.0,140.14,141.97,951093,ALB
2017-11-07,142.0,143.57,141.86,143.13,1560643,ALB
2017-11-08,143.53,144.99,142.5,144.58,1750031,ALB
2017-11-09,142.11,142.435,136.39,140.84,2588518,ALB
2017-11-10,141.02,142.69,140.42,140.62,1056337,ALB
2017-11-13,139.54,143.6601,139.52,143.37,949250,ALB
2017-11-14,139.52,139.62,136.81,137.65,1715612,ALB
2017-11-15,136.0,136.2,131.15,134.54,1987325,ALB
2017-11-16,135.5,136.75,134.68,135.33,1915163,ALB
2017-11-17,135.92,136.32,134.64,136.21,1441710,ALB
2017-11-20,136.0,136.2,135.01,135.4,1009318,ALB
2017-11-21,136.29,137.7199,136.05,136.7,958517,ALB
2017-11-22,137.75,137.84,135.17,135.25,715372,ALB
2017-11-24,135.61,137.51,135.5,137.06,415525,ALB
2017-11-27,137.06,137.35,136.19,136.23,773901,ALB
2017-11-28,136.76,137.54,135.9,136.89,690668,ALB
2017-11-29,137.15,137.15,130.63,131.95,1529706,ALB
2017-11-30,132.03,134.81,131.76,134.32,1290966,ALB
2017-12-01,134.86,135.4,130.01,132.15,1240256,ALB
2017-12-04,133.43,133.9,129.171,129.35,1595558,ALB
2017-12-05,128.5,130.25,127.18,127.99,1414348,ALB
2017-12-06,127.53,128.2,126.31,127.48,1675339,ALB
2017-12-07,127.06,130.545,127.0,129.08,979493,ALB
2017-12-08,129.93,131.85,129.885,130.6,1557311,ALB
2017-12-11,130.96,132.15,130.17,131.14,970922,ALB
2017-12-12,131.0,131.12,130.12,130.36,1025820,ALB
2017-12-13,130.37,131.1,129.78,130.1,960768,ALB
2017-12-14,129.3,130.06,127.52,127.58,1015160,ALB
2017-12-15,129.44,132.04,128.99,129.57,2133742,ALB
2017-12-18,131.545,132.81,131.13,132.08,1387573,ALB
2017-12-19,132.77,132.99,131.6,132.02,1047123,ALB
2017-12-20,132.41,132.81,131.3,131.33,832288,ALB
2017-12-21,131.235,131.97,128.47,128.65,1102100,ALB
2017-12-22,128.125,129.46,128.0,129.29,781521,ALB
2017-12-26,129.24,129.4,128.06,129.04,327031,ALB
2017-12-27,129.0,129.6,128.18,128.43,667782,ALB
2017-12-28,128.55,128.81,127.365,128.45,998225,ALB
2017-12-29,128.77,129.2,127.52,127.89,714604,ALB
2018-01-02,128.93,131.91,128.49,131.53,1118561,ALB
2018-01-03,132.04,133.94,130.62,131.79,1042125,ALB
2018-01-04,132.25,132.96,130.11,130.22,820939,ALB
2018-01-05,131.04,132.79,130.51,131.72,807161,ALB
2018-01-08,134.3,138.67,133.5801,137.45,1945185,ALB
2018-01-09,137.52,137.98,135.01,135.44,1198130,ALB
2018-01-10,135.11,135.25,132.29,132.96,884639,ALB
2018-01-11,133.3,134.759,132.6,134.69,838380,ALB
2018-01-12,135.33,135.81,133.09,133.52,990097,ALB
2018-01-16,134.11,134.87,125.7,128.0,2879578,ALB
2018-01-17,129.2,129.45,126.0029,126.95,2016991,ALB
2018-01-18,115.2,118.75,112.54,117.91,8622302,ALB
2018-01-19,118.9,119.4,115.5,116.01,4275098,ALB
2018-01-22,115.78,115.93,113.06,113.53,3648008,ALB
2018-01-23,114.31,115.0,112.1201,113.0,2972124,ALB
2018-01-24,114.0,114.16,112.04,112.4,2727521,ALB
2018-01-25,112.66,116.94,112.66,116.9,2499828,ALB
2018-01-26,117.0,117.815,114.01,114.41,1916729,ALB
2018-01-29,114.23,114.46,111.31,111.68,2250814,ALB
2018-01-30,112.38,113.74,111.05,111.37,2146009,ALB
2018-01-31,111.85,112.08,110.25,111.59,2606203,ALB
2018-02-01,110.92,111.57,108.96,109.2,1962034,ALB
2018-02-02,108.52,109.12,104.92,105.51,2738581,ALB
2018-02-05,104.28,109.9,102.85,105.15,3837970,ALB
2018-02-06,103.51,108.5199,103.31,107.54,2903894,ALB
2018-02-07,107.46,109.48,106.56,106.63,1668253,ALB
2013-02-08,32.4,33.04,32.19,32.73,872084,ALGN
2013-02-11,32.56,33.07,32.5,33.03,999006,ALGN
2013-02-12,33.07,33.16,32.77,33.02,741444,ALGN
2013-02-13,32.96,33.15,32.49,32.75,1501927,ALGN
2013-02-14,32.76,32.9067,32.5,32.56,644916,ALGN
2013-02-15,32.84,32.84,32.45,32.73,728072,ALGN
2013-02-19,32.51,32.67,32.25,32.6,809676,ALGN
2013-02-20,32.38,32.92,31.71,31.73,711842,ALGN
2013-02-21,31.06,31.425,30.9521,31.41,1041999,ALGN
2013-02-22,31.49,32.05,31.02,31.88,687837,ALGN
2013-02-25,31.98,32.33,31.13,31.2,468359,ALGN
2013-02-26,31.31,31.43,30.97,31.05,545947,ALGN
2013-02-27,31.06,31.85,31.06,31.47,466138,ALGN
2013-02-28,31.35,31.66,31.24,31.44,460819,ALGN
2013-03-01,31.18,31.64,30.7,31.13,626883,ALGN
2013-03-04,31.12,31.16,30.67,30.99,493220,ALGN
2013-03-05,31.14,32.09,31.14,31.8,525049,ALGN
2013-03-06,31.91,32.47,31.91,32.44,690110,ALGN
2013-03-07,32.42,32.75,32.24,32.72,387164,ALGN
2013-03-08,32.99,33.3,32.44,33.29,621190,ALGN
2013-03-11,33.1,33.6,32.9,33.53,443661,ALGN
2013-03-12,33.44,33.67,32.81,32.96,572837,ALGN
2013-03-13,32.91,32.99,32.4908,32.88,480352,ALGN
2013-03-14,33.03,33.35,32.69,33.29,342476,ALGN
2013-03-15,33.35,33.5,32.46,33.04,966396,ALGN
2013-03-18,32.51,33.0,32.22,32.37,512278,ALGN
2013-03-19,32.38,32.85,31.84,32.29,475222,ALGN
2013-03-20,32.42,32.75,32.29,32.6,315859,ALGN
2013-03-21,32.26,32.59,31.72,32.03,423059,ALGN
2013-03-22,32.17,32.7,32.03,32.63,387719,ALGN
2013-03-25,32.69,33.25,32.65,32.87,546399,ALGN
2013-03-26,33.0,33.7,32.9,33.6,395257,ALGN
2013-03-27,33.4,33.7,33.285,33.32,357471,ALGN
2013-03-28,33.42,33.65,32.96,33.51,545439,ALGN
2013-04-01,33.4,33.84,32.24,32.44,736498,ALGN
2013-04-02,32.73,32.92,31.78,31.85,729258,ALGN
2013-04-03,31.83,32.23,30.09,30.95,2162432,ALGN
2013-04-04,30.94,31.51,30.45,31.5,1022539,ALGN
2013-04-05,30.9,31.21,30.54,31.04,508616,ALGN
2013-04-08,31.19,31.75,31.048,31.68,714515,ALGN
2013-04-09,31.75,32.16,31.5,31.88,577127,ALGN
2013-04-10,31.98,32.67,31.97,32.63,469519,ALGN
2013-04-11,32.5,33.0,32.42,32.86,476526,ALGN
2013-04-12,32.74,32.97,32.18,32.76,415221,ALGN
2013-04-15,32.44,32.71,31.17,31.2,890788,ALGN
2013-04-16,31.53,32.04,31.18,31.8,1163566,ALGN
2013-04-17,31.45,31.92,30.102,30.78,953361,ALGN
2013-04-18,30.9,30.95,29.72,30.13,1521950,ALGN
2013-04-19,29.56,32.08,29.53,31.5,3658394,ALGN
2013-04-22,31.54,32.19,30.89,32.0,1366766,ALGN
2013-04-23,31.91,32.34,31.46,31.99,1517676,ALGN
2013-04-24,31.87,32.49,31.41,32.04,833598,ALGN
2013-04-25,32.11,32.63,32.11,32.25,1502062,ALGN
2013-04-26,32.2,32.68,32.1,32.34,556387,ALGN
2013-04-29,32.38,32.96,32.23,32.93,815660,ALGN
2013-04-30,33.0,33.39,32.7,33.12,943134,ALGN
2013-05-01,32.88,33.11,32.38,32.65,1651114,ALGN
2013-05-02,32.76,33.22,32.34,32.4,1947238,ALGN
2013-05-03,32.74,33.08,32.47,32.6,1494369,ALGN
2013-05-06,32.58,35.65,32.15,34.42,2884994,ALGN
2013-05-07,34.7,35.68,34.37,35.63,2000231,ALGN
2013-05-08,35.62,35.94,35.32,35.91,645620,ALGN
2013-05-09,35.85,36.25,35.6,35.68,932812,ALGN
2013-05-10,35.85,37.05,35.85,36.87,1051333,ALGN
2013-05-13,36.61,37.64,36.49,37.07,995163,ALGN
2013-05-14,37.02,37.43,36.2,36.28,1439177,ALGN
2013-05-15,36.28,36.41,36.01,36.22,1088540,ALGN
2013-05-16,36.05,37.33,35.81,36.85,868995,ALGN
2013-05-17,36.96,37.88,36.96,37.59,1014213,ALGN
2013-05-20,37.42,38.0599,37.38,37.8,1052282,ALGN
2013-05-21,37.68,38.51,37.17,38.16,765384,ALGN
2013-05-22,38.15,38.74,37.17,37.3,763451,ALGN
2013-05-23,36.82,37.2028,36.29,36.98,507936,ALGN
2013-05-24,36.62,36.9899,36.15,36.7,254902,ALGN
2013-05-28,36.27,37.15,35.94,36.45,717304,ALGN
2013-05-29,36.09,36.33,35.625,35.97,587049,ALGN
2013-05-30,36.05,36.65,35.707,36.18,473862,ALGN
2013-05-31,36.03,36.49,35.74,35.75,381316,ALGN
2013-06-03,36.03,37.16,35.76,36.85,888380,ALGN
2013-06-04,37.15,37.35,35.68,35.88,624722,ALGN
2013-06-05,35.75,36.39,35.21,35.38,425305,ALGN
2013-06-06,35.37,35.4125,34.71,35.19,1036146,ALGN
2013-06-07,35.54,35.78,35.09,35.45,532098,ALGN
2013-06-10,35.52,35.66,35.125,35.29,536331,ALGN
2013-06-11,34.83,35.655,34.35,34.77,493682,ALGN
2013-06-12,35.13,35.13,34.11,34.22,562382,ALGN
2013-06-13,34.28,34.68,33.8401,34.67,963375,ALGN
2013-06-14,34.87,35.26,34.08,35.02,509589,ALGN
2013-06-17,35.49,36.17,35.49,35.87,366240,ALGN
2013-06-18,35.88,36.38,35.67,36.25,316064,ALGN
2013-06-19,36.1,36.58,35.9399,36.1,373206,ALGN
2013-06-20,35.51,36.395,35.23,35.48,427519,ALGN
2013-06-21,35.57,36.04,35.17,35.84,631777,ALGN
2013-06-24,35.29,36.22,34.875,35.77,605892,ALGN
2013-06-25,36.14,36.238,34.92,35.41,504677,ALGN
2013-06-26,35.65,36.18,35.096,35.78,1081454,ALGN
2013-06-27,36.01,36.96,35.74,36.69,748375,ALGN
2013-06-28,36.71,37.38,36.14,37.04,863105,ALGN
2013-07-01,37.01,38.5,37.01,37.79,709476,ALGN
2013-07-02,37.99,38.19,37.04,37.3,531754,ALGN
2013-07-03,37.02,38.0,36.92,37.78,329665,ALGN
2013-07-05,38.36,38.39,37.83,38.39,361012,ALGN
2013-07-08,38.5,38.74,38.08,38.42,600800,ALGN
2013-07-09,38.58,38.99,38.01,38.88,583815,ALGN
2013-07-10,39.06,39.61,38.24,39.19,1600414,ALGN
2013-07-11,39.79,39.805,39.03,39.4,503420,ALGN
2013-07-12,39.22,39.68,38.99,39.2,510363,ALGN
2013-07-15,39.11,39.3,38.69,38.7,535259,ALGN
2013-07-16,38.64,38.789,37.97,38.19,1191724,ALGN
2013-07-17,38.4,38.98,38.13,38.92,824709,ALGN
2013-07-18,39.15,40.5,38.55,39.65,1128428,ALGN
2013-07-19,43.79,44.43,41.25,42.95,3084778,ALGN
2013-07-22,43.06,44.25,42.39,44.0,1167263,ALGN
2013-07-23,43.67,44.31,43.27,44.0,765088,ALGN
2013-07-24,44.0,44.15,43.31,43.43,711297,ALGN
2013-07-25,43.35,43.88,43.17,43.88,460741,ALGN
2013-07-26,43.47,43.8,42.39,42.75,1061201,ALGN
2013-07-29,42.7,42.8699,42.19,42.34,505826,ALGN
2013-07-30,42.64,42.88,42.0501,42.45,459026,ALGN
2013-07-31,42.54,43.37,42.35,43.04,897824,ALGN
2013-08-01,43.23,44.04,42.81,43.99,747752,ALGN
2013-08-02,43.49,44.48,43.44,43.61,828857,ALGN
2013-08-05,43.5,44.48,43.455,44.42,733358,ALGN
2013-08-06,44.13,44.85,44.12,44.27,738624,ALGN
2013-08-07,44.27,44.43,43.63,43.83,524266,ALGN
2013-08-08,44.11,44.35,43.76,44.08,423613,ALGN
2013-08-09,43.95,44.12,43.5,43.9,355557,ALGN
2013-08-12,43.59,44.64,43.45,44.44,362968,ALGN
2013-08-13,44.32,44.9,44.02,44.77,383624,ALGN
2013-08-14,44.69,44.87,44.22,44.38,362270,ALGN
2013-08-15,43.79,43.79,43.0,43.16,422356,ALGN
2013-08-16,42.93,43.48,42.56,42.96,366804,ALGN
2013-08-19,42.57,43.34,42.34,42.86,276030,ALGN
2013-08-20,43.05,43.64,42.84,43.61,516193,ALGN
2013-08-21,43.42,44.06,43.17,43.55,345096,ALGN
2013-08-22,43.7,44.37,43.6,44.36,230347,ALGN
2013-08-23,44.37,44.56,43.93,44.51,270947,ALGN
2013-08-26,44.47,45.0,44.0,44.45,307621,ALGN
2013-08-27,43.73,44.27,43.5,43.62,473874,ALGN
2013-08-28,43.52,43.88,43.02,43.13,373243,ALGN
2013-08-29,43.0,44.13,43.0,43.79,258768,ALGN
2013-08-30,43.66,44.15,43.37,43.55,513181,ALGN
2013-09-03,44.33,44.89,43.67,44.37,421989,ALGN
2013-09-04,44.37,44.72,44.0,44.72,544850,ALGN
2013-09-05,44.64,45.19,44.335,44.83,312668,ALGN
2013-09-06,45.14,45.49,44.01,44.85,229901,ALGN
2013-09-09,45.03,46.84,44.98,46.71,529481,ALGN
2013-09-10,47.0,47.05,46.17,47.03,707450,ALGN
2013-09-11,47.01,47.625,46.59,47.51,627121,ALGN
2013-09-12,47.38,47.43,46.94,47.12,370539,ALGN
2013-09-13,47.37,47.586,46.23,46.81,399032,ALGN
2013-09-16,47.35,47.584,46.22,46.25,466521,ALGN
2013-09-17,46.52,48.13,46.41,47.96,537250,ALGN
2013-09-18,48.06,48.51,46.79,48.25,619088,ALGN
2013-09-19,48.29,49.08,47.64,47.67,596609,ALGN
2013-09-20,47.72,48.08,47.24,47.59,1585445,ALGN
2013-09-23,47.45,47.7,47.2,47.45,930890,ALGN
2013-09-24,47.37,48.07,47.13,47.48,500331,ALGN
2013-09-25,47.47,47.96,47.135,47.42,436677,ALGN
2013-09-26,47.52,48.09,47.13,48.08,402908,ALGN
2013-09-27,47.63,48.01,47.3,47.78,637990,ALGN
2013-09-30,47.34,48.44,47.05,48.1,687624,ALGN
2013-10-01,48.0,49.26,47.81,49.26,691154,ALGN
2013-10-02,49.23,49.23,48.58,48.87,449656,ALGN
2013-10-03,48.85,49.21,47.33,47.87,544737,ALGN
2013-10-04,46.76,47.02,45.6,45.8,1557716,ALGN
2013-10-07,45.44,46.13,44.96,45.02,886059,ALGN
2013-10-08,44.89,45.38,43.99,44.03,1251117,ALGN
2013-10-09,44.24,44.365,43.5,44.02,1258465,ALGN
2013-10-10,44.15,44.665,41.83,42.52,3324017,ALGN
2013-10-11,42.27,43.51,42.18,43.35,1220926,ALGN
2013-10-14,43.32,43.79,43.08,43.46,1059857,ALGN
2013-10-15,43.47,43.61,42.85,43.01,893431,ALGN
2013-10-16,43.48,43.74,43.07,43.72,1230267,ALGN
2013-10-17,43.58,46.34,43.01,45.93,4490032,ALGN
2013-10-18,53.2,60.0,53.15,57.98,7358451,ALGN
2013-10-21,58.5,59.4301,57.93,58.25,2143205,ALGN
2013-10-22,58.2,58.51,56.58,56.67,1478491,ALGN
2013-10-23,56.97,57.9,56.1,57.51,1426671,ALGN
2013-10-24,57.43,57.5,56.39,56.57,1131528,ALGN
2013-10-25,56.79,56.79,55.8,56.0,800810,ALGN
2013-10-28,56.14,56.57,55.91,56.05,641264,ALGN
2013-10-29,56.29,57.27,56.26,57.24,1042428,ALGN
2013-10-30,57.45,57.71,56.27,56.78,863388,ALGN
2013-10-31,56.97,57.59,56.31,57.06,427697,ALGN
2013-11-01,56.96,57.36,56.24,56.75,710511,ALGN
2013-11-04,57.17,58.95,56.931,58.03,1523279,ALGN
2013-11-05,57.78,58.284,56.2,56.65,906016,ALGN
2013-11-06,57.19,57.75,56.31,57.09,665333,ALGN
2013-11-07,57.22,57.909,56.45,56.63,649832,ALGN
2013-11-08,56.71,58.44,56.7,58.24,814371,ALGN
2013-11-11,58.41,59.799,57.771,58.59,869740,ALGN
2013-11-12,58.52,58.7,57.81,58.5,548810,ALGN
2013-11-13,58.0,58.89,57.66,58.38,882462,ALGN
2013-11-14,55.87,55.95,54.05,54.68,3970602,ALGN
2013-11-15,54.91,55.53,54.9,55.41,1381000,ALGN
2013-11-18,55.82,55.99,53.64,54.0,1155822,ALGN
2013-11-19,53.87,53.98,51.82,52.44,1972203,ALGN
2013-11-20,52.78,53.17,52.45,52.69,795725,ALGN
2013-11-21,52.78,53.93,52.68,53.89,767537,ALGN
2013-11-22,54.01,54.83,53.8,54.15,728133,ALGN
2013-11-25,54.2,54.88,52.87,53.58,826253,ALGN
2013-11-26,53.67,54.13,53.1,53.93,637451,ALGN
2013-11-27,53.88,54.92,53.63,54.76,584443,ALGN
2013-11-29,54.89,55.33,54.42,54.64,311490,ALGN
2013-12-02,54.8,55.5,54.05,55.11,547442,ALGN
2013-12-03,54.89,55.39,54.64,55.17,662241,ALGN
2013-12-04,54.75,55.25,53.94,54.65,558690,ALGN
2013-12-05,54.54,54.57,53.83,54.53,520876,ALGN
2013-12-06,54.91,55.79,54.16,55.46,453290,ALGN
2013-12-09,55.74,56.17,55.13,55.75,855809,ALGN
2013-12-10,55.51,55.7,54.735,54.87,720294,ALGN
2013-12-11,55.13,55.38,53.5,53.68,580207,ALGN
2013-12-12,53.48,54.43,52.74,54.12,881105,ALGN
2013-12-13,54.37,54.849,54.02,54.2,374655,ALGN
2013-12-16,54.59,55.61,54.45,55.58,656426,ALGN
2013-12-17,55.7,56.24,55.11,56.0,848199,ALGN
2013-12-18,56.14,57.21,55.75,57.16,1236379,ALGN
2013-12-19,57.22,57.52,56.07,56.47,810624,ALGN
2013-12-20,56.68,57.21,56.26,57.03,936980,ALGN
2013-12-23,57.21,58.09,57.07,58.04,534372,ALGN
2013-12-24,58.25,58.25,57.39,57.96,269077,ALGN
2013-12-26,58.34,58.5,57.42,57.77,495222,ALGN
2013-12-27,57.99,57.99,56.71,57.2,333740,ALGN
2013-12-30,58.08,58.37,56.8,57.05,317487,ALGN
2013-12-31,56.99,57.5,56.7,57.14,502624,ALGN
2014-01-02,57.06,57.37,56.43,56.96,437600,ALGN
2014-01-03,57.02,57.53,56.615,57.17,331336,ALGN
2014-01-06,57.65,61.09,57.5,59.9,2293672,ALGN
2014-01-07,60.67,62.44,60.5,61.3625,2170447,ALGN
2014-01-08,61.41,61.75,60.51,60.73,970908,ALGN
2014-01-09,60.72,61.08,59.45,60.34,725447,ALGN
2014-01-10,60.43,61.44,59.871,60.71,568493,ALGN
2014-01-13,61.18,61.19,58.17,58.69,938711,ALGN
2014-01-14,58.67,60.42,57.03,60.4,996179,ALGN
2014-01-15,60.64,62.429,60.59,62.23,1431413,ALGN
2014-01-16,62.02,63.48,61.78,62.12,1076764,ALGN
2014-01-17,63.92,64.93,62.9625,63.95,1751588,ALGN
2014-01-21,65.0,65.1,62.28,62.67,1722049,ALGN
2014-01-22,62.41,63.58,61.97,63.2,1205878,ALGN
2014-01-23,63.12,63.42,62.21,63.4,10839361,ALGN
2014-01-24,62.85,63.1,58.13,58.88,2789248,ALGN
2014-01-27,58.87,58.88,53.76,55.43,3022547,ALGN
2014-01-28,55.65,57.75,55.54,57.47,1839971,ALGN
2014-01-29,57.18,58.14,56.14,57.74,1521678,ALGN
2014-01-30,58.74,59.81,58.161,58.49,1910387,ALGN
2014-01-31,57.28,59.74,55.75,59.42,2423066,ALGN
2014-02-03,59.08,59.72,54.47,54.96,1908187,ALGN
2014-02-04,55.02,55.49,54.11,55.23,1485073,ALGN
2014-02-05,54.74,55.51,54.04,54.67,930899,ALGN
2014-02-06,54.99,55.64,53.8904,54.01,1220330,ALGN
2014-02-07,54.36,55.07,54.13,55.01,1387885,ALGN
2014-02-10,55.1,55.59,54.57,54.99,823201,ALGN
2014-02-11,55.5,56.1,54.71,55.19,949432,ALGN
2014-02-12,55.1,55.635,54.6,54.91,574778,ALGN
2014-02-13,54.38,55.17,54.05,54.66,852000,ALGN
2014-02-14,54.6,55.21,54.35,54.58,740440,ALGN
2014-02-18,54.49,55.66,54.49,55.32,930601,ALGN
2014-02-19,54.7,55.13,53.56,53.8,998517,ALGN
2014-02-20,53.65,54.04,52.09,53.52,1385419,ALGN
2014-02-21,54.0,54.0899,52.9,52.98,1144707,ALGN
2014-02-24,53.87,54.58,53.14,54.31,950860,ALGN
2014-02-25,54.1,54.35,53.25,53.46,903383,ALGN
2014-02-26,53.61,54.15,52.79,53.15,1154311,ALGN
2014-02-27,52.74,53.4,52.74,52.93,750892,ALGN
2014-02-28,53.02,53.49,51.73,52.33,826993,ALGN
2014-03-03,53.29,53.29,51.76,52.3,895736,ALGN
2014-03-04,53.04,55.58,52.94,55.125,1479242,ALGN
2014-03-05,55.16,55.6375,53.99,54.07,844822,ALGN
2014-03-06,54.28,55.23,54.27,54.75,897542,ALGN
2014-03-07,55.31,55.32,53.91,55.28,892012,ALGN
2014-03-10,55.25,55.96,54.88,55.6,897712,ALGN
2014-03-11,55.62,55.9,54.0201,54.28,727516,ALGN
2014-03-12,53.69,54.62,53.085,54.32,462378,ALGN
2014-03-13,54.67,54.74,51.77,52.38,757760,ALGN
2014-03-14,52.25,53.12,51.77,52.74,470023,ALGN
2014-03-17,53.0,53.78,52.89,53.45,470818,ALGN
2014-03-18,53.58,55.04,53.51,54.78,689747,ALGN
2014-03-19,55.13,55.3115,53.61,54.16,674207,ALGN
2014-03-20,54.08,54.79,53.39,54.72,573629,ALGN
2014-03-21,54.84,54.97,52.96,53.92,1361054,ALGN
2014-03-24,53.79,54.0,52.07,52.75,706359,ALGN
2014-03-25,53.16,54.3,52.351,52.91,584572,ALGN
2014-03-26,53.39,54.05,52.03,52.07,722162,ALGN
2014-03-27,52.12,53.6638,50.8955,51.43,1077941,ALGN
2014-03-28,51.57,52.22,50.61,50.73,610152,ALGN
2014-03-31,51.23,52.08,50.37,51.79,750601,ALGN
2014-04-01,51.88,53.73,51.4575,53.59,1043470,ALGN
2014-04-02,53.66,54.75,52.18,54.24,744236,ALGN
2014-04-03,54.18,54.3,52.72,53.59,569604,ALGN
2014-04-04,57.06,57.5,53.97,54.81,2606643,ALGN
2014-04-07,55.4,55.59,52.5,52.938,1507560,ALGN
2014-04-08,52.97,53.723,52.041,52.35,951169,ALGN
2014-04-09,52.47,54.25,52.26,54.16,796916,ALGN
2014-04-10,53.97,54.15,50.39,50.61,759223,ALGN
2014-04-11,50.03,50.44,48.75,49.39,1125949,ALGN
2014-04-14,49.69,50.24,48.46,49.15,691758,ALGN
2014-04-15,49.46,51.121,49.01,51.05,1207484,ALGN
2014-04-16,51.84,52.6699,51.13,51.68,776270,ALGN
2014-04-17,51.43,53.61,50.81,53.4,960192,ALGN
2014-04-21,53.48,53.8,52.12,52.25,1170511,ALGN
2014-04-22,52.11,53.38,51.78,52.06,755550,ALGN
2014-04-23,51.91,52.94,51.91,52.45,1261010,ALGN
2014-04-24,52.25,52.8,48.56,50.798,2835539,ALGN
2014-04-25,50.41,50.74,49.79,50.0,1352749,ALGN
2014-04-28,50.0,50.75,48.13,49.17,1018356,ALGN
2014-04-29,49.56,50.47,49.186,50.06,1038357,ALGN
2014-04-30,49.81,50.77,49.48,50.39,1070574,ALGN
2014-05-01,50.35,51.83,49.61,51.0,1160565,ALGN
2014-05-02,51.15,51.59,50.35,50.43,620913,ALGN
2014-05-05,49.91,50.59,49.22,50.33,655674,ALGN
2014-05-06,49.99,50.95,48.91,49.03,847329,ALGN
2014-05-07,49.05,49.05,47.22,48.19,1444299,ALGN
2014-05-08,48.18,49.53,47.221,48.04,925166,ALGN
2014-05-09,47.87,49.46,47.52,49.45,648835,ALGN
2014-05-12,49.71,51.52,49.22,51.3,872404,ALGN
2014-05-13,51.08,51.648,50.7301,51.01,695490,ALGN
2014-05-14,50.71,51.16,49.93,50.09,715329,ALGN
2014-05-15,49.65,50.0,48.88,49.69,538232,ALGN
2014-05-16,49.73,50.36,49.07,50.35,559933,ALGN
2014-05-19,50.07,51.16,49.8,50.79,804198,ALGN
2014-05-20,50.63,50.63,49.52,50.04,978614,ALGN
2014-05-21,50.14,52.9855,49.75,52.71,1316208,ALGN
2014-05-22,52.55,53.25,51.99,52.72,778497,ALGN
2014-05-23,52.71,54.35,52.32,54.13,876032,ALGN
2014-05-27,54.72,54.99,53.55,53.69,956032,ALGN
2014-05-28,53.5,54.14,52.55,53.18,1004374,ALGN
2014-05-29,53.6,55.42,52.85,55.12,1456714,ALGN
2014-05-30,54.99,55.329,53.765,54.61,1290553,ALGN
2014-06-02,54.75,55.235,54.23,55.01,823319,ALGN
2014-06-03,54.25,55.44,53.87,53.89,1183859,ALGN
2014-06-04,53.64,53.64,52.89,53.37,1127954,ALGN
2014-06-05,53.46,54.1,52.67,53.56,614817,ALGN
2014-06-06,53.88,53.88,52.94,53.37,804004,ALGN
2014-06-09,53.19,53.77,52.83,53.15,703902,ALGN
2014-06-10,53.13,53.47,52.07,52.47,644762,ALGN
2014-06-11,51.85,52.7065,51.55,51.6,648093,ALGN
2014-06-12,51.65,51.86,50.67,50.81,826663,ALGN
2014-06-13,51.08,51.08,50.31,50.78,728234,ALGN
2014-06-16,50.69,51.19,50.37,50.95,745131,ALGN
2014-06-17,50.75,51.99,50.558,51.055,595450,ALGN
2014-06-18,51.01,51.92,50.8,51.83,562942,ALGN
2014-06-19,52.03,52.18,51.7101,52.16,628920,ALGN
2014-06-20,52.52,52.65,52.08,52.39,1222501,ALGN
2014-06-23,52.25,52.74,52.06,52.51,925904,ALGN
2014-06-24,52.15,53.11,52.15,52.74,1378562,ALGN
2014-06-25,52.43,54.125,52.2,54.05,1096219,ALGN
2014-06-26,55.18,55.18,54.08,55.13,1458826,ALGN
2014-06-27,54.95,56.63,54.78,56.32,10715610,ALGN
2014-06-30,56.4,56.75,55.76,56.04,1355988,ALGN
2014-07-01,56.33,57.63,56.165,57.36,1213641,ALGN
2014-07-02,57.36,57.79,56.57,56.79,872965,ALGN
2014-07-03,56.91,57.19,56.42,57.14,749597,ALGN
2014-07-07,56.97,57.23,55.9925,56.12,678461,ALGN
2014-07-08,56.05,56.05,54.5,55.11,979110,ALGN
2014-07-09,55.2,55.63,54.85,55.06,558929,ALGN
2014-07-10,54.23,55.16,54.01,54.46,881226,ALGN
2014-07-11,54.57,54.8,53.46,54.09,779923,ALGN
2014-07-14,54.72,54.74,54.1,54.31,390955,ALGN
2014-07-15,54.27,54.44,53.06,53.91,524510,ALGN
2014-07-16,54.35,54.45,53.5,53.92,590735,ALGN
2014-07-17,53.6,54.13,52.17,52.26,836551,ALGN
2014-07-18,52.3,52.61,51.86,52.57,1705169,ALGN
2014-07-21,52.15,52.37,51.29,51.62,1439173,ALGN
2014-07-22,52.0,53.17,51.96,52.62,1070338,ALGN
2014-07-23,52.79,53.24,52.51,53.12,705354,ALGN
2014-07-24,53.27,53.52,52.94,53.23,1025679,ALGN
2014-07-25,55.77,56.91,55.0,56.36,1804134,ALGN
2014-07-28,56.36,56.58,54.68,54.72,1156359,ALGN
2014-07-29,54.66,55.09,54.03,54.72,795198,ALGN
2014-07-30,55.1,55.88,54.75,55.54,862856,ALGN
2014-07-31,55.11,55.54,54.21,54.21,749031,ALGN
2014-08-01,54.0,54.14,53.19,53.42,871739,ALGN
2014-08-04,53.5,54.0,53.2,53.96,511647,ALGN
2014-08-05,53.72,54.54,53.59,54.14,609139,ALGN
2014-08-06,53.83,55.08,53.715,54.26,689307,ALGN
2014-08-07,54.51,54.74,53.48,53.54,550094,ALGN
2014-08-08,53.73,54.28,53.1,54.11,571435,ALGN
2014-08-11,54.44,54.47,53.67,54.27,419228,ALGN
2014-08-12,53.99,54.38,53.42,53.76,423365,ALGN
2014-08-13,53.99,54.83,53.81,54.75,433076,ALGN
2014-08-14,54.66,54.97,54.21,54.71,332213,ALGN
2014-08-15,55.0,55.07,53.75,54.35,420936,ALGN
2014-08-18,54.9,55.02,54.59,54.95,408749,ALGN
2014-08-19,54.81,55.31,54.72,55.14,414133,ALGN
2014-08-20,54.82,55.35,54.68,55.09,272586,ALGN
2014-08-21,55.1,55.14,54.25,54.485,353795,ALGN
2014-08-22,54.33,54.66,53.5,54.29,679908,ALGN
2014-08-25,54.73,55.44,54.28,55.22,497115,ALGN
2014-08-26,55.49,56.89,55.01,56.61,780608,ALGN
2014-08-27,56.58,56.58,55.29,55.5,450240,ALGN
2014-08-28,55.22,55.22,54.72,54.79,308951,ALGN
2014-08-29,54.85,54.85,54.13,54.46,430971,ALGN
2014-09-02,54.46,55.56,54.19,55.53,597302,ALGN
2014-09-03,55.47,55.54,54.821,55.29,543484,ALGN
2014-09-04,55.5,55.81,54.92,55.305,449203,ALGN
2014-09-05,55.23,55.66,54.78,55.31,405385,ALGN
2014-09-08,55.31,55.62,55.01,55.58,570964,ALGN
2014-09-09,55.57,55.91,54.8,54.9,990792,ALGN
2014-09-10,54.82,55.54,54.82,55.32,498466,ALGN
2014-09-11,55.13,55.58,55.02,55.55,456958,ALGN
2014-09-12,55.33,55.71,54.76,54.9,384244,ALGN
2014-09-15,54.91,55.17,53.61,53.78,383470,ALGN
2014-09-16,53.7,54.27,53.04,54.17,855795,ALGN
2014-09-17,54.25,54.44,53.5,53.895,312302,ALGN
2014-09-18,54.09,54.77,53.79,54.37,321206,ALGN
2014-09-19,54.48,54.97,54.37,54.88,844324,ALGN
2014-09-22,54.6,54.97,53.88,53.935,515547,ALGN
2014-09-23,53.64,53.92,52.91,52.93,320595,ALGN
2014-09-24,53.04,53.87,52.7,53.8,606271,ALGN
2014-09-25,53.59,53.91,52.76,52.83,462450,ALGN
2014-09-26,52.97,53.42,52.46,53.185,784138,ALGN
2014-09-29,52.52,53.428,52.52,53.12,561458,ALGN
2014-09-30,53.23,53.5099,51.66,51.68,839075,ALGN
2014-10-01,51.81,51.8625,50.0,50.07,1216012,ALGN
2014-10-02,49.94,50.11,47.61,48.8,2388494,ALGN
2014-10-03,48.95,49.053,48.02,48.49,1741518,ALGN
2014-10-06,48.76,48.93,47.83,47.86,1292677,ALGN
2014-10-07,47.64,47.86,47.02,47.025,1019562,ALGN
2014-10-08,46.92,47.87,46.5,47.79,816587,ALGN
2014-10-09,47.58,47.77,46.61,46.63,917934,ALGN
2014-10-10,46.56,47.02,45.19,45.215,1003061,ALGN
2014-10-13,45.11,46.96,44.76,44.955,884141,ALGN
2014-10-14,45.21,45.87,44.16,44.37,1132215,ALGN
2014-10-15,43.68,44.95,43.27,44.56,967711,ALGN
2014-10-16,44.12,45.43,44.026,45.16,992596,ALGN
2014-10-17,45.8,46.03,45.12,45.38,649651,ALGN
2014-10-20,48.32,48.4795,46.82,47.59,926749,ALGN
2014-10-21,47.87,48.9,47.87,48.8,916254,ALGN
2014-10-22,48.98,49.021,47.94,47.98,629297,ALGN
2014-10-23,48.6,49.61,48.29,49.04,915173,ALGN
2014-10-24,51.92,53.23,50.56,51.5,2244299,ALGN
2014-10-27,51.02,51.47,50.79,51.32,700528,ALGN
2014-10-28,51.32,52.83,50.941,52.21,661579,ALGN
2014-10-29,52.1,52.45,51.65,52.18,568734,ALGN
2014-10-30,51.9,52.3084,51.27,51.95,487349,ALGN
2014-10-31,52.49,52.88,52.06,52.62,577483,ALGN
2014-11-03,52.77,53.05,51.79,51.81,674058,ALGN
2014-11-04,51.95,52.42,51.76,52.23,506764,ALGN
2014-11-05,52.57,52.98,51.71,51.84,351725,ALGN
2014-11-06,51.81,52.7,51.64,52.63,412152,ALGN
2014-11-07,52.77,52.8,52.14,52.39,610986,ALGN
2014-11-10,52.63,53.21,52.01,52.37,585786,ALGN
2014-11-11,52.28,53.6,52.01,53.57,534492,ALGN
2014-11-12,53.11,54.91,53.11,54.86,919959,ALGN
2014-11-13,54.81,54.95,54.27,54.71,1041953,ALGN
2014-11-14,54.62,54.92,54.08,54.27,319664,ALGN
2014-11-17,54.37,54.905,54.07,54.25,402744,ALGN
2014-11-18,54.4,55.11,54.1115,54.76,395707,ALGN
2014-11-19,54.58,54.58,53.89,54.415,374577,ALGN
2014-11-20,54.01,55.13,53.66,55.125,423031,ALGN
2014-11-21,55.66,56.005,55.18,55.66,580177,ALGN
2014-11-24,55.64,57.02,55.55,56.98,593855,ALGN
2014-11-25,57.54,57.71,56.58,57.3,1038360,ALGN
2014-11-26,56.95,57.38,56.8547,57.34,867551,ALGN
2014-11-28,57.34,57.58,56.76,56.9,646597,ALGN
2014-12-01,56.74,56.81,55.84,55.85,647074,ALGN
2014-12-02,56.0,57.13,55.76,57.0,504993,ALGN
2014-12-03,57.39,57.39,55.96,56.32,938280,ALGN
2014-12-04,56.39,56.74,56.0,56.33,665040,ALGN
2014-12-05,56.3,56.87,56.11,56.79,468177,ALGN
2014-12-08,56.6,57.35,56.6,56.84,620231,ALGN
2014-12-09,56.0,57.72,55.561,57.63,532499,ALGN
2014-12-10,57.52,57.7,56.51,56.57,692803,ALGN
2014-12-11,56.96,57.67,56.44,56.46,461073,ALGN
2014-12-12,55.9,56.75,55.583,55.73,452094,ALGN
2014-12-15,56.07,56.11,54.99,55.41,539151,ALGN
2014-12-16,55.69,56.13,54.87,55.08,423895,ALGN
2014-12-17,54.84,55.57,54.01,55.45,640285,ALGN
2014-12-18,56.44,56.64,55.55,56.1,494833,ALGN
2014-12-19,56.27,57.21,55.89,56.83,736378,ALGN
2014-12-22,56.74,57.33,56.21,56.88,302625,ALGN
2014-12-23,57.32,57.3475,55.8,56.84,322107,ALGN
2014-12-24,57.0,57.6399,56.89,57.01,142005,ALGN
2014-12-26,57.33,57.52,56.49,56.66,146553,ALGN
2014-12-29,56.57,57.04,56.29,56.33,272467,ALGN
2014-12-30,56.3,56.85,56.175,56.36,163941,ALGN
2014-12-31,56.42,57.36,55.85,55.91,222416,ALGN
2015-01-02,57.24,58.38,55.78,56.2,797073,ALGN
2015-01-05,55.89,57.52,55.6421,56.99,593605,ALGN
2015-01-06,57.33,57.935,56.79,57.45,825658,ALGN
2015-01-07,57.97,59.75,57.45,59.57,1053500,ALGN
2015-01-08,60.0,61.67,59.74,61.44,1289401,ALGN
2015-01-09,61.67,62.82,61.5,62.58,1549352,ALGN
2015-01-12,62.87,63.3,62.67,63.17,1098074,ALGN
2015-01-13,63.59,64.75,62.0,62.65,1155553,ALGN
2015-01-14,61.42,62.51,60.63,61.06,853360,ALGN
2015-01-15,61.39,61.94,59.5,59.63,599544,ALGN
2015-01-16,59.03,59.2,56.01,56.92,1869833,ALGN
2015-01-20,57.09,57.22,55.45,56.24,1221533,ALGN
2015-01-21,56.24,57.05,55.665,55.9,868143,ALGN
2015-01-22,56.13,58.11,55.96,58.01,881777,ALGN
2015-01-23,58.03,58.16,57.0101,57.46,790439,ALGN
2015-01-26,57.47,58.34,56.66,58.2,726076,ALGN
2015-01-27,57.56,58.88,57.08,58.75,662546,ALGN
2015-01-28,59.42,60.17,58.46,58.57,1218670,ALGN
2015-01-29,58.05,58.78,56.64,58.67,1473080,ALGN
2015-01-30,52.79,55.15,51.77,53.05,5115511,ALGN
2015-02-02,53.0,55.3,52.02,55.18,1932386,ALGN
2015-02-03,55.22,55.98,54.05,54.68,1220826,ALGN
2015-02-04,54.26,55.307,53.99,54.3,808639,ALGN
2015-02-05,54.64,55.3,54.25,55.0,717062,ALGN
2015-02-06,54.96,55.49,54.34,54.63,493502,ALGN
2015-02-09,54.23,55.08,54.007,55.02,742765,ALGN
2015-02-10,54.65,55.8,54.29,55.74,794671,ALGN
2015-02-11,55.7,56.15,55.26,55.8,630571,ALGN
2015-02-12,56.36,57.36,55.82,57.24,814241,ALGN
2015-02-13,57.05,57.32,56.72,56.9,704716,ALGN
2015-02-17,56.9,58.16,56.4,57.63,776046,ALGN
2015-02-18,57.65,57.665,55.85,56.54,1021890,ALGN
2015-02-19,56.57,57.095,56.09,56.81,657628,ALGN
2015-02-20,56.85,57.25,56.4,56.81,569113,ALGN
2015-02-23,56.37,56.77,56.08,56.535,649967,ALGN
2015-02-24,56.55,56.82,56.18,56.56,560995,ALGN
2015-02-25,56.78,57.14,55.99,56.16,493761,ALGN
2015-02-26,55.72,56.64,55.63,56.43,877168,ALGN
2015-02-27,56.34,57.53,55.8555,57.35,592072,ALGN
2015-03-02,57.96,58.1495,57.16,57.76,430144,ALGN
2015-03-03,57.75,57.87,56.78,56.97,442532,ALGN
2015-03-04,57.0,57.32,56.6,57.15,456673,ALGN
2015-03-05,57.15,58.13,56.93,57.89,453254,ALGN
2015-03-06,57.77,58.16,56.76,57.09,576324,ALGN
2015-03-09,57.03,57.29,56.23,56.49,615491,ALGN
2015-03-10,56.44,57.42,56.35,56.86,833705,ALGN
2015-03-11,56.84,57.68,56.5201,56.93,625494,ALGN
2015-03-12,57.0,57.21,56.34,56.99,519356,ALGN
2015-03-13,56.98,57.22,55.4,55.98,621653,ALGN
2015-03-16,56.11,56.675,55.91,56.34,813528,ALGN
2015-03-17,56.0,56.42,55.4,56.19,1041037,ALGN
2015-03-18,56.12,56.71,55.71,56.38,699703,ALGN
2015-03-19,56.3,58.39,56.186,58.32,741012,ALGN
2015-03-20,58.52,58.52,56.78,57.18,1688688,ALGN
2015-03-23,57.09,57.16,56.3,56.33,617885,ALGN
2015-03-24,56.44,56.61,55.36,55.48,669275,ALGN
2015-03-25,55.42,56.13,54.65,54.69,681619,ALGN
2015-03-26,54.4,54.92,53.15,54.58,775792,ALGN
2015-03-27,54.19,54.645,52.14,54.04,1696201,ALGN
2015-03-30,54.4,55.02,53.98,54.595,844457,ALGN
2015-03-31,54.48,54.95,53.74,53.785,834898,ALGN
2015-04-01,53.67,53.87,52.28,52.45,1177808,ALGN
2015-04-02,52.29,53.3,52.29,52.75,1095982,ALGN
2015-04-06,52.62,53.41,52.26,53.07,924500,ALGN
2015-04-07,53.35,53.74,52.5,52.55,986171,ALGN
2015-04-08,52.71,53.16,51.65,52.72,2163556,ALGN
2015-04-09,52.63,53.0,52.27,52.72,921296,ALGN
2015-04-10,53.0,54.68,52.95,54.29,1917238,ALGN
2015-04-13,54.3,54.86,53.8,53.82,828215,ALGN
2015-04-14,53.86,54.34,53.01,53.15,457910,ALGN
2015-04-15,53.3,53.57,52.75,52.86,721741,ALGN
2015-04-16,52.9,53.26,52.2901,52.77,602835,ALGN
2015-04-17,52.43,53.44,52.29,53.375,762616,ALGN
2015-04-20,53.57,54.27,53.37,54.205,597900,ALGN
2015-04-21,58.09,58.09,55.99,56.15,1637495,ALGN
2015-04-22,56.18,56.26,55.41,55.94,955165,ALGN
2015-04-23,55.9,56.725,55.5,56.01,1419541,ALGN
2015-04-24,60.93,61.24,58.88,59.18,3776279,ALGN
2015-04-27,59.18,59.89,58.37,58.59,1177210,ALGN
2015-04-28,58.44,59.56,57.72,59.45,1110250,ALGN
2015-04-29,59.32,60.74,59.06,60.18,1431939,ALGN
2015-04-30,59.6,60.13,58.76,58.84,1239182,ALGN
2015-05-01,58.74,59.76,58.55,59.18,1084477,ALGN
2015-05-04,59.34,60.61,59.1101,60.35,652323,ALGN
2015-05-05,60.37,60.45,58.77,59.51,860470,ALGN
2015-05-06,59.48,59.58,58.64,58.91,721020,ALGN
2015-05-07,58.66,59.35,58.66,58.87,483457,ALGN
2015-05-08,59.42,60.4,59.23,59.71,468699,ALGN
2015-05-11,59.49,59.91,59.23,59.35,351410,ALGN
2015-05-12,59.13,59.13,57.89,58.64,490082,ALGN
2015-05-13,58.86,59.12,58.295,58.75,525316,ALGN
2015-05-14,59.02,59.69,58.55,59.31,439910,ALGN
2015-05-15,59.31,59.58,59.11,59.28,279623,ALGN
2015-05-18,59.25,60.0,59.06,59.86,490636,ALGN
2015-05-19,59.86,60.01,59.06,59.24,566157,ALGN
2015-05-20,59.35,59.7899,59.06,59.22,336340,ALGN
2015-05-21,59.07,59.6899,58.82,59.38,418863,ALGN
2015-05-22,59.2,59.96,58.78,59.29,320129,ALGN
2015-05-26,59.08,59.64,58.8,59.27,459530,ALGN
2015-05-27,59.21,59.78,58.9,59.7,327724,ALGN
2015-05-28,59.5,61.33,59.31,61.18,1060084,ALGN
2015-05-29,61.34,61.42,60.42,60.67,644290,ALGN
2015-06-01,61.08,62.72,61.08,61.74,844212,ALGN
2015-06-02,61.39,62.41,61.1,62.37,792758,ALGN
2015-06-03,62.75,63.93,62.4,63.4,1235048,ALGN
2015-06-04,63.11,63.36,62.39,62.79,1308752,ALGN
2015-06-05,62.73,62.98,61.81,62.91,478400,ALGN
2015-06-08,63.05,63.23,61.725,61.99,344862,ALGN
2015-06-09,62.11,62.3599,61.32,61.58,251557,ALGN
2015-06-10,61.92,62.65,61.04,62.52,286864,ALGN
2015-06-11,62.59,63.05,62.2,62.96,406645,ALGN
2015-06-12,62.83,63.37,62.3901,63.02,678697,ALGN
2015-06-15,62.66,63.4,61.76,63.22,643627,ALGN
2015-06-16,63.04,64.31,62.75,64.29,668642,ALGN
2015-06-17,64.54,64.99,59.56,62.29,3297182,ALGN
2015-06-18,62.29,63.48,62.0,62.15,784059,ALGN
2015-06-19,62.4,63.48,62.21,63.24,991425,ALGN
2015-06-22,63.71,63.71,62.8,63.31,497408,ALGN
2015-06-23,63.31,63.6,62.52,62.98,664480,ALGN
2015-06-24,63.0,63.17,60.93,61.12,959260,ALGN
2015-06-25,61.25,62.17,61.166,61.57,790830,ALGN
2015-06-26,61.88,62.66,61.69,62.63,734972,ALGN
2015-06-29,62.26,62.74,61.535,61.65,863361,ALGN
2015-06-30,62.34,63.11,61.6503,62.71,843671,ALGN
2015-07-01,63.18,63.747,62.62,63.22,785957,ALGN
2015-07-02,63.37,64.0,62.8,63.29,1006116,ALGN
2015-07-06,62.72,64.18,62.29,62.5,2088995,ALGN
2015-07-07,62.79,63.66,61.78,63.5,640867,ALGN
2015-07-08,63.24,63.71,62.1,62.74,747802,ALGN
2015-07-09,63.36,63.37,62.01,62.2,568129,ALGN
2015-07-10,62.84,63.15,62.26,62.94,573297,ALGN
2015-07-13,63.26,63.82,62.68,63.61,471395,ALGN
2015-07-14,63.53,64.51,63.53,64.31,424477,ALGN
2015-07-15,64.5,65.04,63.965,64.63,812232,ALGN
2015-07-16,65.05,65.58,64.71,65.37,561879,ALGN
2015-07-17,65.46,65.625,64.72,64.93,607838,ALGN
2015-07-20,65.08,66.455,64.95,66.04,647043,ALGN
2015-07-21,66.45,66.45,64.74,65.16,848862,ALGN
2015-07-22,64.83,65.53,64.73,65.23,728264,ALGN
2015-07-23,65.74,66.525,65.17,65.59,1484213,ALGN
2015-07-24,63.5,64.6,60.05,60.4,3805854,ALGN
2015-07-27,59.59,60.98,58.86,60.98,1459695,ALGN
2015-07-28,61.2,61.605,60.18,61.2,1102348,ALGN
2015-07-29,61.48,62.7,60.73,62.6,1435632,ALGN
2015-07-30,62.8,62.93,62.14,62.36,663849,ALGN
2015-07-31,62.59,63.5344,62.08,62.7,628850,ALGN
2015-08-03,62.48,63.06,61.5,62.61,820235,ALGN
2015-08-04,62.33,62.83,61.39,61.44,695568,ALGN
2015-08-05,61.87,62.6,61.5,62.07,511629,ALGN
2015-08-06,61.95,62.04,60.55,60.94,391119,ALGN
2015-08-07,60.94,61.21,60.16,60.73,530004,ALGN
2015-08-10,61.05,61.97,61.05,61.7,486925,ALGN
2015-08-11,61.13,61.78,60.77,61.15,491871,ALGN
2015-08-12,60.33,60.95,59.67,60.83,431317,ALGN
2015-08-13,60.63,61.265,60.14,60.2,509828,ALGN
2015-08-14,60.0,60.67,59.68,60.57,341485,ALGN
2015-08-17,60.48,60.99,60.05,60.88,701078,ALGN
2015-08-18,60.81,61.32,60.32,60.52,385344,ALGN
2015-08-19,60.07,60.43,59.44,59.73,726235,ALGN
2015-08-20,59.5,59.5,57.96,58.02,539545,ALGN
2015-08-21,57.64,57.99,56.39,56.45,669767,ALGN
2015-08-24,53.39,56.41,52.01,54.55,874233,ALGN
2015-08-25,56.38,56.47,54.15,54.23,774935,ALGN
2015-08-26,55.53,56.22,54.71,55.95,914199,ALGN
2015-08-27,56.83,57.49,55.82,56.82,426793,ALGN
2015-08-28,57.02,57.36,56.36,57.27,375046,ALGN
2015-08-31,57.07,57.84,56.55,56.6,595617,ALGN
2015-09-01,55.62,56.44,53.85,53.94,928799,ALGN
2015-09-02,54.49,55.13,53.57,55.1,807357,ALGN
2015-09-03,55.17,55.86,54.88,55.13,632955,ALGN
2015-09-04,54.44,54.87,53.745,54.28,510010,ALGN
2015-09-08,55.21,55.52,54.7,55.4,475177,ALGN
2015-09-09,56.03,56.21,54.85,54.97,332912,ALGN
2015-09-10,54.69,55.84,54.344,55.19,369748,ALGN
2015-09-11,55.53,56.9,55.09,55.55,631262,ALGN
2015-09-14,55.66,55.875,55.38,55.61,563111,ALGN
2015-09-15,55.84,56.66,55.0301,56.52,485443,ALGN
2015-09-16,56.33,56.79,56.115,56.6,447211,ALGN
2015-09-17,56.73,59.47,56.446,58.45,755721,ALGN
2015-09-18,57.74,58.54,57.24,57.42,686182,ALGN
2015-09-21,57.5,58.07,56.6801,57.01,421454,ALGN
2015-09-22,56.45,56.98,56.12,56.87,562006,ALGN
2015-09-23,56.85,57.54,56.71,57.21,323800,ALGN
2015-09-24,56.81,57.1,56.09,56.96,361553,ALGN
2015-09-25,57.37,57.79,55.91,56.65,702553,ALGN
2015-09-28,56.17,56.47,54.64,55.33,882301,ALGN
2015-09-29,55.51,56.8,55.15,55.91,742653,ALGN
2015-09-30,56.24,56.94,55.51,56.76,847284,ALGN
2015-10-01,56.58,56.79,55.0,55.44,882435,ALGN
2015-10-02,54.91,56.97,54.69,56.91,694131,ALGN
2015-10-05,57.3,58.59,57.3,58.47,744825,ALGN
2015-10-06,58.55,58.96,55.53,55.75,721563,ALGN
2015-10-07,56.05,56.83,55.37,56.55,671503,ALGN
2015-10-08,56.59,56.96,55.43,56.23,450256,ALGN
2015-10-09,56.33,56.63,55.678,56.39,689334,ALGN
2015-10-12,56.45,57.66,56.3803,57.26,355604,ALGN
2015-10-13,56.83,57.53,56.16,56.21,747405,ALGN
2015-10-14,56.52,57.05,55.32,56.5,742810,ALGN
2015-10-15,57.13,60.93,56.98,60.65,1555893,ALGN
2015-10-16,60.83,61.42,59.84,60.65,653013,ALGN
2015-10-19,60.47,61.73,60.325,61.1,769612,ALGN
2015-10-20,61.28,62.0,60.72,61.98,821155,ALGN
2015-10-21,62.44,62.44,60.74,61.59,700122,ALGN
2015-10-22,61.76,61.895,60.35,60.78,2557640,ALGN
2015-10-23,64.5,68.48,64.4,67.97,2609099,ALGN
2015-10-26,67.0,68.43,66.18,68.27,1298058,ALGN
2015-10-27,68.0,68.16,66.22,67.09,1255453,ALGN
2015-10-28,67.12,67.12,65.385,66.3,1379587,ALGN
2015-10-29,66.47,66.47,65.28,65.7,1193913,ALGN
2015-10-30,65.39,65.97,64.56,65.46,924119,ALGN
2015-11-02,65.76,67.08,65.15,66.37,891918,ALGN
2015-11-03,66.2,66.96,65.61,66.93,464640,ALGN
2015-11-04,67.18,67.31,65.98,66.53,339018,ALGN
2015-11-05,66.6,66.8,65.7801,66.39,322138,ALGN
2015-11-06,66.16,67.19,65.94,67.17,334235,ALGN
2015-11-09,66.93,67.98,66.57,67.08,496479,ALGN
2015-11-10,66.66,67.105,64.69,66.1,1177219,ALGN
2015-11-11,66.0,66.19,65.43,65.59,741816,ALGN
2015-11-12,65.04,65.6,63.88,64.0,484819,ALGN
2015-11-13,64.0,64.36,63.6,63.67,475566,ALGN
2015-11-16,63.65,65.23,63.05,65.15,699269,ALGN
2015-11-17,65.33,66.41,65.105,65.28,642880,ALGN
2015-11-18,66.63,66.72,65.14,66.33,436470,ALGN
2015-11-19,66.38,67.46,66.0,67.39,802114,ALGN
2015-11-20,67.36,67.96,66.92,67.19,453859,ALGN
2015-11-23,67.04,67.68,66.92,67.21,595479,ALGN
2015-11-24,67.0,67.3,66.19,67.25,663571,ALGN
2015-11-25,67.46,67.97,67.22,67.76,321504,ALGN
2015-11-27,67.73,67.97,67.25,67.65,141232,ALGN
2015-11-30,67.79,68.0,66.45,66.74,424887,ALGN
2015-12-01,66.86,67.23,66.153,67.09,301852,ALGN
2015-12-02,67.34,68.327,67.09,67.93,580560,ALGN
2015-12-03,68.33,68.4245,65.581,65.82,517928,ALGN
2015-12-04,65.8,66.29,64.52,65.56,588843,ALGN
2015-12-07,65.71,66.59,65.063,66.47,308676,ALGN
2015-12-08,66.23,66.72,65.13,66.58,341935,ALGN
2015-12-09,66.17,66.96,64.52,64.84,353895,ALGN
2015-12-10,65.04,66.346,64.46,65.03,370742,ALGN
2015-12-11,64.69,65.35,64.03,65.09,434937,ALGN
2015-12-14,65.2,65.6889,64.4,65.04,346586,ALGN
2015-12-15,65.69,66.16,64.58,65.84,342557,ALGN
2015-12-16,66.11,66.31,63.1909,65.76,286852,ALGN
2015-12-17,65.75,65.94,64.11,64.77,248470,ALGN
2015-12-18,64.41,64.72,63.85,64.16,659659,ALGN
2015-12-21,64.46,64.68,63.73,64.21,319897,ALGN
2015-12-22,64.72,65.85,64.1,65.42,305405,ALGN
2015-12-23,65.75,65.91,63.84,65.12,364573,ALGN
2015-12-24,65.36,65.73,65.22,65.39,243521,ALGN
2015-12-28,65.1,66.49,65.1,66.34,303458,ALGN
2015-12-29,66.93,67.37,66.01,66.37,211955,ALGN
2015-12-30,66.41,66.64,66.07,66.1,212569,ALGN
2015-12-31,66.5,67.37,65.79,65.85,546000,ALGN
2016-01-04,64.99,65.0,63.43,64.27,987310,ALGN
2016-01-05,64.64,67.0,64.64,64.95,746616,ALGN
2016-01-06,64.11,65.82,64.03,64.87,877822,ALGN
2016-01-07,63.53,64.89,62.905,63.5,769361,ALGN
2016-01-08,64.38,66.1,63.94,64.53,916004,ALGN
2016-01-11,64.78,64.95,60.44,61.0,884991,ALGN
2016-01-12,61.0,62.21,60.61,61.77,383561,ALGN
2016-01-13,61.89,62.025,58.68,58.86,482719,ALGN
2016-01-14,59.31,60.52,58.18,59.99,408873,ALGN
2016-01-15,58.7,59.86,57.83,59.86,460357,ALGN
2016-01-19,60.27,61.05,59.305,59.77,606147,ALGN
2016-01-20,59.16,60.94,57.31,60.33,740437,ALGN
2016-01-21,60.46,61.3476,59.88,60.73,397846,ALGN
2016-01-22,61.18,61.46,59.86,60.95,697850,ALGN
2016-01-25,60.81,61.33,60.17,60.39,334006,ALGN
2016-01-26,60.47,62.34,59.94,62.21,342371,ALGN
2016-01-27,62.4,62.94,61.21,61.42,366182,ALGN
2016-01-28,61.58,62.2,58.43,59.51,1244523,ALGN
2016-01-29,64.5,69.36,62.885,66.14,2198499,ALGN
2016-02-01,66.11,68.03,65.58,67.55,1052810,ALGN
2016-02-02,65.65,67.75,65.57,67.54,837676,ALGN
2016-02-03,67.76,68.0,65.25,67.17,587206,ALGN
2016-02-04,67.01,67.99,66.59,67.38,398321,ALGN
2016-02-05,67.1,67.34,65.02,65.87,558528,ALGN
2016-02-08,65.0,65.0,57.51,58.65,1550729,ALGN
2016-02-09,58.22,59.74,58.045,58.66,989896,ALGN
2016-02-10,59.21,62.68,58.69,60.13,1135112,ALGN
2016-02-11,59.21,59.72,57.75,58.79,724334,ALGN
2016-02-12,59.74,59.95,58.0,58.78,513000,ALGN
2016-02-16,59.61,61.95,58.955,61.87,742117,ALGN
2016-02-17,62.07,63.66,61.06,63.1,609431,ALGN
2016-02-18,63.62,63.83,62.39,62.88,447001,ALGN
2016-02-19,62.35,63.44,61.44,63.29,289225,ALGN
2016-02-22,63.77,64.66,63.68,64.33,398255,ALGN
2016-02-23,63.42,64.5,62.82,62.94,427687,ALGN
2016-02-24,62.24,63.55,61.49,63.32,407527,ALGN
2016-02-25,63.5,64.495,62.25,64.46,354380,ALGN
2016-02-26,64.2,65.62,64.16,65.4,422639,ALGN
2016-02-29,65.32,66.25,65.08,66.03,627345,ALGN
2016-03-01,66.26,68.08,65.77,67.86,694951,ALGN
2016-03-02,67.98,68.62,66.715,68.51,562630,ALGN
2016-03-03,68.59,69.58,67.765,69.44,465590,ALGN
2016-03-04,69.48,70.6,68.48,70.39,772869,ALGN
2016-03-07,70.35,71.65,69.84,71.55,618586,ALGN
2016-03-08,71.07,71.51,69.84,70.6,843184,ALGN
2016-03-09,70.66,71.14,70.13,70.69,718362,ALGN
2016-03-10,70.63,71.075,69.45,70.42,691860,ALGN
2016-03-11,71.22,72.75,70.84,72.3,653202,ALGN
2016-03-14,71.58,72.56,71.1229,72.21,487985,ALGN
2016-03-15,71.97,72.74,70.82,71.04,616166,ALGN
2016-03-16,70.6,72.83,70.41,72.64,702459,ALGN
2016-03-17,68.67,69.24,66.79,68.47,3111127,ALGN
2016-03-18,68.5,69.43,68.25,68.9,1293384,ALGN
2016-03-21,69.22,69.88,68.46,68.8,892530,ALGN
2016-03-22,68.71,69.88,68.44,69.82,673051,ALGN
2016-03-23,69.91,70.4,69.51,69.78,689692,ALGN
2016-03-24,69.6,70.35,68.81,70.23,597216,ALGN
2016-03-28,70.34,70.68,69.7,70.35,782821,ALGN
2016-03-29,70.06,72.63,69.71,72.47,923788,ALGN
2016-03-30,72.53,73.43,71.94,72.01,616930,ALGN
2016-03-31,72.0,73.55,71.9736,72.69,996203,ALGN
2016-04-01,72.57,73.46,71.9,73.02,564801,ALGN
2016-04-04,73.3,73.83,72.29,73.34,606348,ALGN
2016-04-05,72.92,73.06,71.93,72.18,628918,ALGN
2016-04-06,72.09,73.575,71.91,73.55,636386,ALGN
2016-04-07,73.57,73.62,72.3,72.49,627439,ALGN
2016-04-08,73.17,73.324,72.36,73.06,377072,ALGN
2016-04-11,73.25,74.21,72.99,73.32,420942,ALGN
2016-04-12,73.37,73.7,72.71,73.09,367524,ALGN
2016-04-13,73.22,73.49,72.87,73.09,502602,ALGN
2016-04-14,73.16,73.43,72.62,73.13,317812,ALGN
2016-04-15,72.98,73.67,72.7511,73.47,488286,ALGN
2016-04-18,73.45,74.03,73.13,73.63,580311,ALGN
2016-04-19,74.07,74.13,72.71,72.9,433839,ALGN
2016-04-20,73.42,74.03,72.48,73.55,906191,ALGN
2016-04-21,73.73,74.196,73.04,73.3,440813,ALGN
2016-04-22,73.3,73.88,72.94,73.87,702768,ALGN
2016-04-25,73.79,74.52,73.54,74.28,459761,ALGN
2016-04-26,74.73,75.17,74.05,74.7,568143,ALGN
2016-04-27,74.04,74.99,73.65,74.78,449046,ALGN
2016-04-28,74.42,75.74,73.41,73.7,872304,ALGN
2016-04-29,75.05,75.69,70.03,72.19,1509237,ALGN
2016-05-02,72.56,75.11,72.39,75.1,1374769,ALGN
2016-05-03,74.1,75.41,73.97,74.9,1097673,ALGN
2016-05-04,74.4,75.08,74.05,74.8,803330,ALGN
2016-05-05,74.36,76.29,74.26,75.56,1268386,ALGN
2016-05-06,75.05,75.63,73.85,74.7,983069,ALGN
2016-05-09,74.48,76.516,74.48,75.58,930711,ALGN
2016-05-10,76.3,77.09,75.99,76.56,731536,ALGN
2016-05-11,77.09,77.185,76.01,76.33,632824,ALGN
2016-05-12,76.4,77.185,75.14,75.72,550295,ALGN
2016-05-13,75.47,76.8,75.47,76.08,478905,ALGN
2016-05-16,76.4,77.6,76.36,76.98,569157,ALGN
2016-05-17,77.13,77.32,75.76,75.96,691505,ALGN
2016-05-18,75.9,77.11,75.52,76.03,1030706,ALGN
2016-05-19,75.62,77.09,74.92,75.97,664051,ALGN
2016-05-20,76.48,78.25,76.14,77.43,783619,ALGN
2016-05-23,77.7,78.28,77.19,77.38,1013726,ALGN
2016-05-24,78.04,78.94,77.54,78.78,808391,ALGN
2016-05-25,78.83,79.46,78.29,79.0,951601,ALGN
2016-05-26,79.02,79.1,78.06,78.74,619239,ALGN
2016-05-27,78.59,79.58,78.285,79.18,652961,ALGN
2016-05-31,79.18,79.79,78.72,78.83,789899,ALGN
2016-06-01,78.92,79.66,78.45,79.22,679257,ALGN
2016-06-02,79.02,79.64,79.0,79.63,756524,ALGN
2016-06-03,79.6,79.6,78.275,78.4,897258,ALGN
2016-06-06,78.41,79.02,77.91,78.7,701758,ALGN
2016-06-07,78.84,79.299,78.35,78.84,518668,ALGN
2016-06-08,78.97,79.58,78.4,79.37,481637,ALGN
2016-06-09,79.1,79.78,78.9754,79.69,431722,ALGN
2016-06-10,78.95,79.24,78.57,78.83,444329,ALGN
2016-06-13,78.61,79.56,78.24,78.25,414505,ALGN
2016-06-14,78.0,79.12,77.7,78.96,376902,ALGN
2016-06-15,79.39,79.63,78.95,79.25,673627,ALGN
2016-06-16,78.95,79.58,78.31,79.35,626658,ALGN
2016-06-17,79.2,79.66,78.53,79.17,756785,ALGN
2016-06-20,80.17,81.0,79.605,79.67,662755,ALGN
2016-06-21,79.51,79.94,78.94,79.34,627290,ALGN
2016-06-22,79.39,80.53,78.84,80.42,577444,ALGN
2016-06-23,81.19,81.98,79.89,81.82,647573,ALGN
2016-06-24,78.85,80.18,78.14,79.0,850530,ALGN
2016-06-27,78.33,79.24,77.07,77.21,610533,ALGN
2016-06-28,77.87,78.65,77.4001,78.62,642488,ALGN
2016-06-29,79.35,79.99,78.955,79.85,602901,ALGN
2016-06-30,79.91,80.57,79.37,80.55,659907,ALGN
2016-07-01,80.74,82.57,80.31,82.54,658722,ALGN
2016-07-05,82.55,82.63,80.3,80.87,473967,ALGN
2016-07-06,80.71,81.9,80.5001,81.25,1005044,ALGN
2016-07-07,82.18,83.18,81.375,81.89,780622,ALGN
2016-07-08,82.21,83.3,81.92,82.93,647005,ALGN
2016-07-11,83.49,83.77,82.93,83.37,526043,ALGN
2016-07-12,83.98,84.75,83.7724,84.37,734962,ALGN
2016-07-13,84.37,84.795,82.895,83.06,640252,ALGN
2016-07-14,83.65,83.92,82.96,83.25,451822,ALGN
2016-07-15,83.35,83.96,82.0,82.42,564306,ALGN
2016-07-18,82.4,82.98,82.4,82.87,427214,ALGN
2016-07-19,83.2,83.35,82.74,82.98,451715,ALGN
2016-07-20,83.59,83.91,83.34,83.41,557033,ALGN
2016-07-21,83.68,84.115,82.31,82.72,553550,ALGN
2016-07-22,83.0,84.6,82.6,84.59,509584,ALGN
2016-07-25,84.63,84.67,83.77,84.17,355868,ALGN
2016-07-26,84.15,85.66,84.15,85.61,467006,ALGN
2016-07-27,85.57,85.77,84.561,85.15,367122,ALGN
2016-07-28,85.36,86.2,84.4,85.28,1102745,ALGN
2016-07-29,85.25,89.58,85.15,89.15,1811124,ALGN
2016-08-01,89.49,90.0972,88.65,89.69,566182,ALGN
2016-08-02,89.32,90.61,89.26,90.38,800733,ALGN
2016-08-03,90.52,92.04,90.02,91.95,1043529,ALGN
2016-08-04,91.98,92.4,90.68,91.72,1130860,ALGN
2016-08-05,92.0,92.61,91.42,91.83,880088,ALGN
2016-08-08,92.21,92.4,91.47,91.8,780140,ALGN
2016-08-09,91.98,93.27,91.87,93.16,629914,ALGN
2016-08-10,93.47,93.9,93.12,93.37,705139,ALGN
2016-08-11,93.38,95.05,93.37,94.63,646754,ALGN
2016-08-12,94.84,95.78,94.56,95.65,889585,ALGN
2016-08-15,95.62,96.13,94.86,96.0,640716,ALGN
2016-08-16,95.83,95.93,94.63,94.71,277712,ALGN
2016-08-17,94.82,95.0,92.3322,93.03,1081642,ALGN
2016-08-18,92.49,95.23,92.49,94.71,1060312,ALGN
2016-08-19,94.47,95.59,94.02,94.82,411102,ALGN
2016-08-22,94.52,95.4,94.22,94.4,561795,ALGN
2016-08-23,94.5,94.6,93.27,93.61,805845,ALGN
2016-08-24,93.6,93.63,92.18,92.41,721618,ALGN
2016-08-25,92.4,92.71,90.57,92.02,1019934,ALGN
2016-08-26,92.1,93.79,92.1,92.67,618653,ALGN
2016-08-29,92.98,93.82,92.74,93.45,571195,ALGN
2016-08-30,93.51,93.72,92.45,93.19,868618,ALGN
2016-08-31,93.05,93.44,92.34,92.9,670239,ALGN
2016-09-01,93.2,93.92,92.4,93.76,643448,ALGN
2016-09-02,94.43,95.94,94.43,95.78,869915,ALGN
2016-09-06,96.23,96.5681,94.39,95.26,653132,ALGN
2016-09-07,95.38,96.48,95.38,96.29,819864,ALGN
2016-09-08,96.25,96.9,95.2,95.4,474439,ALGN
2016-09-09,94.57,95.437,91.51,91.79,988653,ALGN
2016-09-12,91.57,93.35,91.02,93.12,975944,ALGN
2016-09-13,92.61,93.6025,91.32,91.98,578134,ALGN
2016-09-14,92.1,92.59,91.45,92.35,662333,ALGN
2016-09-15,92.95,93.59,92.04,92.93,928312,ALGN
2016-09-16,92.86,94.1,92.47,93.84,1032675,ALGN
2016-09-19,93.89,95.44,93.5,94.13,521294,ALGN
2016-09-20,94.79,94.98,93.67,93.7,919799,ALGN
2016-09-21,93.76,95.7,93.47,95.34,1333055,ALGN
2016-09-22,95.98,96.23,95.46,95.67,1132604,ALGN
2016-09-23,95.3,95.55,93.7266,94.13,422896,ALGN
2016-09-26,94.07,94.13,92.86,93.09,505235,ALGN
2016-09-27,93.49,94.6499,93.07,94.44,578362,ALGN
2016-09-28,94.54,94.7,93.59,94.6,318101,ALGN
2016-09-29,94.51,94.51,91.64,92.41,558475,ALGN
2016-09-30,92.5,94.52,92.33,93.75,615864,ALGN
2016-10-03,92.04,92.3015,88.2,90.21,1614408,ALGN
2016-10-04,90.58,91.68,88.75,89.46,840213,ALGN
2016-10-05,89.51,90.34,89.18,89.48,749893,ALGN
2016-10-06,89.09,90.145,88.92,89.44,871409,ALGN
2016-10-07,89.77,90.0,88.5,89.68,698379,ALGN
2016-10-10,89.71,92.18,89.71,91.08,535869,ALGN
2016-10-11,91.32,92.04,88.8,89.61,655232,ALGN
2016-10-12,90.02,90.5629,89.11,90.26,499942,ALGN
2016-10-13,89.96,91.44,89.47,90.95,641896,ALGN
2016-10-14,91.05,91.82,90.57,90.88,630850,ALGN
2016-10-17,90.72,91.2699,89.35,89.79,644432,ALGN
2016-10-18,90.9,91.18,90.29,90.41,537265,ALGN
2016-10-19,91.11,91.52,90.245,91.01,501741,ALGN
2016-10-20,91.0,91.61,90.67,91.53,400820,ALGN
2016-10-21,90.5,90.62,88.86,89.5,1010284,ALGN
2016-10-24,90.0,91.05,89.04,89.26,845012,ALGN
2016-10-25,89.99,89.99,87.12,87.5,699400,ALGN
2016-10-26,87.0,87.0,84.18,84.52,1181831,ALGN
2016-10-27,84.9,84.9,83.2701,84.14,807056,ALGN
2016-10-28,83.8,86.63,83.3,85.17,753548,ALGN
2016-10-31,85.31,86.345,83.63,85.92,1377455,ALGN
2016-11-01,85.86,86.73,83.77,84.56,1308617,ALGN
2016-11-02,84.48,86.725,84.21,85.21,1150707,ALGN
2016-11-03,85.71,87.01,85.42,86.08,585311,ALGN
2016-11-04,86.09,86.535,85.56,85.73,719132,ALGN
2016-11-07,87.14,88.69,86.38,87.86,1237164,ALGN
2016-11-08,89.89,91.96,86.72,88.79,2245936,ALGN
2016-11-09,87.77,91.38,87.19,90.88,1182997,ALGN
2016-11-10,91.77,92.62,88.74,90.6,911885,ALGN
2016-11-11,90.51,92.15,89.82,91.54,925240,ALGN
2016-11-14,92.06,92.87,89.99,90.22,1109908,ALGN
2016-11-15,90.52,94.56,90.52,93.95,1372965,ALGN
2016-11-16,93.42,95.34,93.21,94.04,987410,ALGN
2016-11-17,93.75,97.28,93.72,97.24,1291660,ALGN
2016-11-18,97.73,98.62,94.8,94.84,951448,ALGN
2016-11-21,94.75,97.102,94.25,96.18,878152,ALGN
2016-11-22,95.0,95.11,93.19,94.46,1101862,ALGN
2016-11-23,94.05,96.08,94.05,95.55,765372,ALGN
2016-11-25,96.44,96.88,95.73,96.19,510783,ALGN
2016-11-28,96.33,98.11,95.01,95.34,1036287,ALGN
2016-11-29,95.95,96.225,94.94,95.51,1086253,ALGN
2016-11-30,95.0,95.45,92.31,93.05,4981754,ALGN
2016-12-01,93.12,93.68,91.46,92.54,1439515,ALGN
2016-12-02,92.3,94.16,92.25,92.46,789213,ALGN
2016-12-05,93.26,94.71,93.2101,94.01,880345,ALGN
2016-12-06,94.65,96.37,92.74,96.24,1175910,ALGN
2016-12-07,98.17,98.22,95.25,98.14,1484649,ALGN
2016-12-08,97.89,99.58,97.47,99.3,925348,ALGN
2016-12-09,99.84,100.67,98.4298,98.62,1192024,ALGN
2016-12-12,97.99,99.48,97.62,98.53,1031035,ALGN
2016-12-13,99.69,100.495,97.94,99.15,752514,ALGN
2016-12-14,99.05,99.93,98.0501,98.6,725191,ALGN
2016-12-15,98.93,100.5899,98.25,100.27,830066,ALGN
2016-12-16,100.18,101.79,100.02,101.14,1401921,ALGN
2016-12-19,101.56,102.1,100.09,100.25,738789,ALGN
2016-12-20,100.13,100.895,99.05,99.39,617014,ALGN
2016-12-21,99.76,99.76,98.351,98.71,530181,ALGN
2016-12-22,98.93,99.16,97.99,98.21,563530,ALGN
2016-12-23,98.39,98.69,97.91,98.5,419702,ALGN
2016-12-27,98.71,99.45,98.59,98.66,385531,ALGN
2016-12-28,98.6,99.24,96.5,96.8,506220,ALGN
2016-12-29,97.09,97.59,96.55,96.96,457167,ALGN
2016-12-30,97.12,97.35,95.84,96.13,489377,ALGN
2017-01-03,96.49,98.33,95.801,96.96,816741,ALGN
2017-01-04,96.85,98.82,96.8,97.77,675902,ALGN
2017-01-05,97.52,97.77,94.41,94.82,731662,ALGN
2017-01-06,94.82,95.74,93.6,94.08,998449,ALGN
2017-01-09,94.13,95.87,93.51,94.79,1033043,ALGN
2017-01-10,94.61,96.79,94.15,96.13,781184,ALGN
2017-01-11,96.07,96.76,95.06,96.0,600043,ALGN
2017-01-12,95.57,95.85,94.4,95.55,513528,ALGN
2017-01-13,95.65,96.64,95.2791,96.01,516446,ALGN
2017-01-17,95.47,96.17,94.63,95.34,539607,ALGN
2017-01-18,95.79,96.11,93.83,94.42,794116,ALGN
2017-01-19,91.51,91.85,90.21,90.55,2107536,ALGN
2017-01-20,90.89,92.025,90.86,91.7,822176,ALGN
2017-01-23,91.58,92.47,91.44,92.04,672955,ALGN
2017-01-24,92.53,92.67,90.78,91.65,848722,ALGN
2017-01-25,91.88,93.6,91.76,93.41,449248,ALGN
2017-01-26,93.46,93.56,91.84,92.23,594581,ALGN
2017-01-27,91.67,92.47,89.9601,90.93,1719081,ALGN
2017-01-30,89.64,90.09,88.56,89.98,1433594,ALGN
2017-01-31,89.72,91.75,89.32,91.69,1693012,ALGN
2017-02-01,97.0,102.0,95.43,97.25,3782000,ALGN
2017-02-02,97.38,98.54,94.72,95.13,1761685,ALGN
2017-02-03,95.43,96.52,94.14,95.82,1104765,ALGN
2017-02-06,96.0,96.24,93.3,93.85,1238532,ALGN
2017-02-07,94.31,94.5,93.09,93.65,954133,ALGN
2017-02-08,93.25,94.19,92.61,94.17,599577,ALGN
2017-02-09,94.2,96.49,94.2,95.98,670487,ALGN
2017-02-10,95.96,97.22,95.17,96.97,740533,ALGN
2017-02-13,96.92,98.02,96.4001,97.61,592845,ALGN
2017-02-14,97.67,99.28,97.31,98.39,791106,ALGN
2017-02-15,98.27,100.12,98.1684,99.96,598115,ALGN
2017-02-16,100.0,100.76,99.62,100.42,846216,ALGN
2017-02-17,100.35,101.83,99.6,101.765,664161,ALGN
2017-02-21,102.28,102.9,101.06,101.86,571775,ALGN
2017-02-22,100.61,101.195,100.025,101.09,870874,ALGN
2017-02-23,101.21,101.65,100.27,101.16,610415,ALGN
2017-02-24,100.57,103.04,100.57,102.89,724021,ALGN
2017-02-27,102.57,103.24,102.11,102.26,631021,ALGN
2017-02-28,102.27,103.83,102.27,102.76,778510,ALGN
2017-03-01,103.77,104.42,102.67,103.83,780988,ALGN
2017-03-02,104.09,104.53,103.16,104.12,568489,ALGN
2017-03-03,104.2,104.25,103.12,104.04,516587,ALGN
2017-03-06,104.1,104.7,102.18,102.74,771815,ALGN
2017-03-07,102.47,103.82,102.02,103.15,609327,ALGN
2017-03-08,103.65,104.59,103.39,103.72,375301,ALGN
2017-03-09,104.09,105.5899,103.2204,105.36,482173,ALGN
2017-03-10,105.84,105.92,104.395,105.32,448236,ALGN
2017-03-13,105.47,108.27,105.47,107.99,665790,ALGN
2017-03-14,107.84,107.84,106.62,107.48,490480,ALGN
2017-03-15,107.59,110.87,107.12,110.31,1082028,ALGN
2017-03-16,110.65,111.3955,109.76,110.47,616810,ALGN
2017-03-17,110.89,113.0,110.56,111.85,1195094,ALGN
2017-03-20,112.25,113.31,111.65,113.23,862349,ALGN
2017-03-21,113.77,114.29,110.58,111.06,1027791,ALGN
2017-03-22,110.95,112.49,110.25,111.99,509571,ALGN
2017-03-23,111.93,113.33,111.35,112.55,526688,ALGN
2017-03-24,112.64,114.99,112.64,113.87,664630,ALGN
2017-03-27,113.42,114.49,112.21,114.02,641128,ALGN
2017-03-28,113.76,114.35,113.215,113.9,394501,ALGN
2017-03-29,113.81,114.92,113.252,114.23,297599,ALGN
2017-03-30,114.59,114.98,113.75,113.96,637395,ALGN
2017-03-31,113.7,115.2,113.46,114.71,563201,ALGN
2017-04-03,115.13,116.75,114.8,116.36,1110025,ALGN
2017-04-04,116.56,116.99,115.25,115.61,578943,ALGN
2017-04-05,115.94,116.45,114.72,114.8,448811,ALGN
2017-04-06,114.77,115.36,114.18,115.19,509600,ALGN
2017-04-07,114.76,115.74,114.66,114.74,511730,ALGN
2017-04-10,115.25,115.25,114.27,114.73,446289,ALGN
2017-04-11,114.82,115.25,114.1,114.95,473945,ALGN
2017-04-12,115.16,115.5,113.93,114.11,484638,ALGN
2017-04-13,113.97,114.72,113.4,113.73,497186,ALGN
2017-04-17,113.96,115.31,113.815,115.18,465244,ALGN
2017-04-18,114.94,116.4,114.74,116.32,410061,ALGN
2017-04-19,116.65,117.98,116.574,117.55,490018,ALGN
2017-04-20,117.5,119.19,116.3201,118.87,670080,ALGN
2017-04-21,119.1,120.02,118.08,118.44,719645,ALGN
2017-04-24,120.02,120.875,119.05,120.34,824326,ALGN
2017-04-25,121.47,121.79,118.37,118.78,1075021,ALGN
2017-04-26,119.24,120.06,118.45,119.74,570085,ALGN
2017-04-27,119.96,120.41,119.16,120.09,1301277,ALGN
2017-04-28,139.79,145.24,133.71,134.62,4319723,ALGN
2017-05-01,135.39,136.33,133.03,133.68,1433294,ALGN
2017-05-02,133.56,135.3,133.38,134.12,1642979,ALGN
2017-05-03,134.5,135.84,131.32,131.97,1720208,ALGN
2017-05-04,132.21,142.18,132.02,141.89,2072614,ALGN
2017-05-05,141.69,141.85,137.7687,138.03,1440066,ALGN
2017-05-08,138.25,138.77,136.32,137.0,1411660,ALGN
2017-05-09,137.97,138.97,137.23,138.17,730088,ALGN
2017-05-10,137.96,138.355,135.81,137.01,1119265,ALGN
2017-05-11,136.51,137.61,135.85,137.46,561025,ALGN
2017-05-12,137.24,139.229,137.14,138.67,689635,ALGN
2017-05-15,138.9,139.95,138.16,138.46,788698,ALGN
2017-05-16,138.83,139.12,137.5,138.61,595772,ALGN
2017-05-17,137.53,137.89,134.68,136.08,733780,ALGN
2017-05-18,136.0,138.84,135.59,137.69,882702,ALGN
2017-05-19,138.0,138.99,137.7,138.43,768074,ALGN
2017-05-22,139.23,139.42,138.04,138.1,982949,ALGN
2017-05-23,137.93,138.31,136.26,138.22,894555,ALGN
2017-05-24,138.78,139.26,137.78,138.65,1017447,ALGN
2017-05-25,138.71,141.94,138.71,141.39,1908345,ALGN
2017-05-26,141.4,143.09,140.24,142.1,1176927,ALGN
2017-05-30,142.56,144.45,141.7,143.33,766822,ALGN
2017-05-31,144.59,146.0,142.6,145.2,1151754,ALGN
2017-06-01,146.36,147.0,144.04,145.91,964552,ALGN
2017-06-02,146.57,150.355,146.52,149.7,1235830,ALGN
2017-06-05,150.0,150.56,148.6,148.83,830633,ALGN
2017-06-06,148.74,149.53,147.4,148.62,534459,ALGN
2017-06-07,149.15,149.64,148.57,149.13,652331,ALGN
2017-06-08,149.25,151.91,148.46,151.82,776393,ALGN
2017-06-09,152.16,153.93,146.11,148.85,1150346,ALGN
2017-06-12,147.34,147.79,139.0,143.41,2236859,ALGN
2017-06-13,144.17,146.03,142.04,144.38,1024294,ALGN
2017-06-14,145.38,145.81,142.99,144.3,867517,ALGN
2017-06-15,142.95,144.17,142.01,144.02,1055616,ALGN
2017-06-16,144.78,145.51,144.01,145.26,17940259,ALGN
2017-06-19,146.32,152.14,146.25,149.7,1636527,ALGN
2017-06-20,150.08,150.84,146.77,146.99,943852,ALGN
2017-06-21,147.16,149.77,147.1525,149.42,670304,ALGN
2017-06-22,150.07,150.98,148.85,149.69,655055,ALGN
2017-06-23,154.85,154.85,151.24,153.5,2206218,ALGN
2017-06-26,153.66,154.79,151.45,151.67,724763,ALGN
2017-06-27,151.15,152.83,148.94,149.34,883219,ALGN
2017-06-28,150.19,152.59,149.62,152.24,728066,ALGN
2017-06-29,151.5,152.09,148.011,148.62,781116,ALGN
2017-06-30,148.33,150.95,148.33,150.12,577216,ALGN
2017-07-03,151.06,152.23,148.95,149.03,340637,ALGN
2017-07-05,151.52,152.8,149.16,151.94,551948,ALGN
2017-07-06,151.12,151.48,149.5,149.74,679595,ALGN
2017-07-07,150.98,152.8,150.92,151.95,486397,ALGN
2017-07-10,152.1,153.48,150.56,151.58,533056,ALGN
2017-07-11,151.56,152.26,150.33,151.59,754943,ALGN
2017-07-12,152.07,152.93,151.14,152.51,682807,ALGN
2017-07-13,153.13,153.65,150.76,152.19,410026,ALGN
2017-07-14,152.14,154.82,152.12,154.3,517870,ALGN
2017-07-17,155.01,157.86,154.9,156.21,1003280,ALGN
2017-07-18,155.99,156.75,155.11,156.02,556008,ALGN
2017-07-19,157.09,159.45,156.76,159.28,893029,ALGN
2017-07-20,159.5,160.54,158.1,160.17,952698,ALGN
2017-07-21,160.31,160.93,158.42,158.87,837675,ALGN
2017-07-24,158.67,161.81,158.65,161.19,833354,ALGN
2017-07-25,161.81,161.81,158.45,158.56,1071010,ALGN
2017-07-26,158.66,159.929,157.37,158.69,810295,ALGN
2017-07-27,160.52,160.6484,155.55,157.26,1489150,ALGN
2017-07-28,168.1,173.79,160.37,173.06,2454736,ALGN
2017-07-31,173.34,173.75,166.11,167.23,1291521,ALGN
2017-08-01,167.41,171.65,167.37,169.43,1286548,ALGN
2017-08-02,170.28,171.05,166.38,167.99,726057,ALGN
2017-08-03,168.09,170.62,167.59,170.46,757044,ALGN
2017-08-04,170.88,170.999,168.57,169.3,508664,ALGN
2017-08-07,169.49,174.82,169.485,174.01,1088097,ALGN
2017-08-08,173.89,176.84,173.35,173.62,1085584,ALGN
2017-08-09,173.84,176.44,172.37,175.77,992292,ALGN
2017-08-10,174.92,174.92,171.15,171.23,1084667,ALGN
2017-08-11,171.76,175.16,171.48,173.56,719970,ALGN
2017-08-14,173.91,175.3569,173.68,174.16,610680,ALGN
2017-08-15,174.88,178.58,174.18,177.97,893545,ALGN
2017-08-16,178.89,179.7619,176.8074,178.46,628674,ALGN
2017-08-17,177.9,177.9,169.13,169.36,1957747,ALGN
2017-08-18,169.96,172.18,167.2738,168.61,1393519,ALGN
2017-08-21,168.51,169.6399,165.179,167.98,953391,ALGN
2017-08-22,167.97,173.0,166.64,172.55,900510,ALGN
2017-08-23,172.33,173.84,170.79,172.85,869702,ALGN
2017-08-24,174.0,175.96,173.35,175.31,926339,ALGN
2017-08-25,175.41,176.2,171.55,172.55,823047,ALGN
2017-08-28,173.02,175.925,173.02,175.11,598291,ALGN
2017-08-29,173.03,174.61,172.27,173.99,699245,ALGN
2017-08-30,173.55,174.905,172.91,174.88,589413,ALGN
2017-08-31,175.05,177.07,173.935,176.74,999270,ALGN
2017-09-01,176.81,177.4,173.88,176.38,665468,ALGN
2017-09-05,176.42,179.96,176.42,179.33,1044271,ALGN
2017-09-06,180.0,180.3601,175.37,176.63,685658,ALGN
2017-09-07,176.56,180.55,174.441,179.99,1003493,ALGN
2017-09-08,179.8,181.99,179.0832,181.44,566345,ALGN
2017-09-11,185.61,185.61,181.49,184.12,739181,ALGN
2017-09-12,184.8,186.1,182.55,185.66,639821,ALGN
2017-09-13,185.18,185.87,183.26,183.57,998165,ALGN
2017-09-14,183.415,185.485,182.1,184.86,872167,ALGN
2017-09-15,184.5,185.6,183.16,184.5,1862314,ALGN
2017-09-18,185.95,188.97,185.055,188.34,1111132,ALGN
2017-09-19,189.07,190.04,186.04,187.18,893367,ALGN
2017-09-20,187.83,189.01,186.54,188.78,565025,ALGN
2017-09-21,188.76,189.3891,184.75,186.32,640965,ALGN
2017-09-22,186.2,188.24,186.05,188.0,575880,ALGN
2017-09-25,187.4,187.455,183.53,184.89,605678,ALGN
2017-09-26,185.61,186.1,183.04,184.2,693711,ALGN
2017-09-27,184.49,186.805,183.21,184.78,676107,ALGN
2017-09-28,184.5,184.77,180.3123,183.04,890343,ALGN
2017-09-29,183.6,186.62,182.06,186.27,785489,ALGN
2017-10-02,187.16,187.98,185.05,187.22,705766,ALGN
2017-10-03,187.75,188.38,185.2,186.45,558899,ALGN
2017-10-04,186.41,186.87,184.67,185.98,599860,ALGN
2017-10-05,185.44,187.49,185.21,186.61,641625,ALGN
2017-10-06,186.99,191.78,186.15,187.04,1104528,ALGN
2017-10-09,186.83,189.28,185.485,188.13,779823,ALGN
2017-10-10,188.53,189.92,188.13,188.67,665154,ALGN
2017-10-11,188.22,193.185,188.22,192.46,879114,ALGN
2017-10-12,192.79,194.84,192.2,192.38,737346,ALGN
2017-10-13,192.58,193.94,191.35,192.81,699786,ALGN
2017-10-16,193.01,195.6,192.21,193.37,1187990,ALGN
2017-10-17,193.46,196.04,192.65,194.27,805635,ALGN
2017-10-18,194.72,196.0,193.62,194.23,775762,ALGN
2017-10-19,194.23,196.89,191.8,196.85,928081,ALGN
2017-10-20,196.67,201.7,196.67,200.88,2882489,ALGN
2017-10-23,205.45,205.99,202.46,202.76,1243710,ALGN
2017-10-24,202.76,205.07,198.435,203.72,1112157,ALGN
2017-10-25,203.0,203.89,200.27,201.75,1106130,ALGN
2017-10-26,202.59,207.65,199.45,202.98,1933352,ALGN
2017-10-27,225.64,239.83,223.56,235.94,3295016,ALGN
2017-10-30,234.35,243.27,233.36,235.57,1407498,ALGN
2017-10-31,235.1,240.66,235.05,238.98,951743,ALGN
2017-11-01,243.0,244.6,232.311,234.95,1441566,ALGN
2017-11-02,235.38,237.95,233.0,233.47,1037612,ALGN
2017-11-03,233.85,242.55,233.85,241.35,1035508,ALGN
2017-11-06,244.02,246.83,238.59,244.5,1063586,ALGN
2017-11-07,245.0,246.84,243.66,246.46,613531,ALGN
2017-11-08,246.0,253.65,246.0,252.74,1080490,ALGN
2017-11-09,251.8,254.19,245.531,249.63,1313275,ALGN
2017-11-10,249.38,251.015,246.26,249.46,927592,ALGN
2017-11-13,249.29,257.6,248.29,253.73,952440,ALGN
2017-11-14,251.78,256.1,251.0,254.02,948700,ALGN
2017-11-15,252.24,253.64,243.0,249.19,1465138,ALGN
2017-11-16,251.76,255.98,249.175,254.92,1048930,ALGN
2017-11-17,254.74,255.774,251.5,253.89,666787,ALGN
2017-11-20,254.64,258.61,253.67,255.51,718196,ALGN
2017-11-21,257.67,258.875,252.03,256.43,1303833,ALGN
2017-11-22,255.41,257.35,251.57,254.38,804953,ALGN
2017-11-24,254.32,255.729,253.44,254.76,285873,ALGN
2017-11-27,255.78,263.9,255.54,262.42,1049149,ALGN
2017-11-28,264.4,266.4073,259.0,264.23,1018251,ALGN
2017-11-29,264.4,264.6355,254.02,258.37,1336189,ALGN
2017-11-30,259.96,262.79,254.24,260.88,1085093,ALGN
2017-12-01,259.35,261.0,244.82,254.07,1355083,ALGN
2017-12-04,257.83,257.99,222.74,225.8,3879113,ALGN
2017-12-05,225.02,233.82,224.3,227.36,2147908,ALGN
2017-12-06,228.16,233.738,225.74,233.01,1216430,ALGN
2017-12-07,236.11,242.17,232.495,241.38,1218018,ALGN
2017-12-08,242.72,245.81,235.054,238.43,1004267,ALGN
2017-12-11,237.42,239.02,232.78,233.66,1056901,ALGN
2017-12-12,234.8,238.6,233.88,234.37,1010912,ALGN
2017-12-13,234.53,237.5,234.53,235.63,739236,ALGN
2017-12-14,235.81,237.9,232.84,233.8,980359,ALGN
2017-12-15,235.34,235.34,231.5,233.55,1642581,ALGN
2017-12-18,234.35,236.92,232.67,235.47,800310,ALGN
2017-12-19,235.47,236.53,234.21,235.05,611345,ALGN
2017-12-20,235.86,236.2444,232.66,233.65,486133,ALGN
2017-12-21,234.29,235.13,217.55,218.76,2063336,ALGN
2017-12-22,216.37,224.01,212.86,223.12,1155192,ALGN
2017-12-26,222.36,224.42,220.26,223.54,445999,ALGN
2017-12-27,223.22,229.01,223.12,226.45,706561,ALGN
2017-12-28,227.79,227.79,222.611,226.48,612179,ALGN
2017-12-29,225.99,227.66,222.09,222.19,560243,ALGN
2018-01-02,222.61,226.19,220.36,224.62,979676,ALGN
2018-01-03,226.06,231.48,225.01,231.2,924662,ALGN
2018-01-04,234.9,235.66,230.25,233.3,1363030,ALGN
2018-01-05,234.88,243.3,234.22,241.07,1569541,ALGN
2018-01-08,242.0,250.99,241.04,248.9,2066956,ALGN
2018-01-09,250.0,253.64,250.0,251.44,1212424,ALGN
2018-01-10,249.15,250.89,243.28,248.31,874823,ALGN
2018-01-11,248.0,253.2,246.01,252.91,722535,ALGN
2018-01-12,254.1,259.95,250.01,258.43,893102,ALGN
2018-01-16,262.12,268.175,260.561,263.88,1198294,ALGN
2018-01-17,265.16,273.6,264.25,272.25,1174837,ALGN
2018-01-18,272.25,272.69,266.51,270.7,1088463,ALGN
2018-01-19,268.1,269.75,263.2,269.46,1231386,ALGN
2018-01-22,269.64,271.73,258.92,267.1,1147212,ALGN
2018-01-23,267.0,276.99,266.88,272.16,973433,ALGN
2018-01-24,273.52,274.39,267.6,272.28,798882,ALGN
2018-01-25,273.7,276.23,270.0,273.56,566317,ALGN
2018-01-26,275.16,287.32,273.27,283.97,1132636,ALGN
2018-01-29,284.45,284.97,268.16,276.77,1585169,ALGN
2018-01-30,270.45,272.0,245.0,270.08,2451336,ALGN
2018-01-31,261.01,270.6,248.2101,262.0,4011385,ALGN
2018-02-01,261.59,262.65,252.2,255.57,1735592,ALGN
2018-02-02,251.57,262.57,250.86,257.38,1622810,ALGN
2018-02-05,252.21,259.139,241.66,242.4,1878132,ALGN
2018-02-06,232.71,245.65,228.0,241.45,2283401,ALGN
2018-02-07,241.0,242.22,233.6,234.33,1160687,ALGN
2013-02-08,23.995,24.435,23.94,24.335,1013314,ALK
2013-02-11,24.41,24.603,24.12,24.4,1124948,ALK
2013-02-12,24.405,24.56,24.27,24.43,1280160,ALK
2013-02-13,24.44,24.76,24.385,24.76,1146758,ALK
2013-02-14,24.665,24.68,24.15,24.355,1205950,ALK
2013-02-15,24.465,24.885,24.4425,24.49,1269776,ALK
2013-02-19,24.46,25.16,24.32,25.15,1416126,ALK
2013-02-20,25.105,25.335,24.58,24.625,1035072,ALK
2013-02-21,24.805,24.975,24.569,24.82,1193194,ALK
2013-02-22,24.965,25.405,24.9,25.4,1261080,ALK
2013-02-25,25.475,25.76,24.755,24.775,1452050,ALK
2013-02-26,24.93,25.1,24.55,24.995,1853386,ALK
2013-02-27,24.92,25.895,24.92,25.72,1560802,ALK
2013-02-28,25.75,25.98,25.645,25.775,1862334,ALK
2013-03-01,25.68,26.36,25.655,26.2,1695208,ALK
2013-03-04,26.26,27.31,26.045,27.265,2497134,ALK
2013-03-05,27.395,28.12,27.295,27.925,2577640,ALK
2013-03-06,28.085,28.27,27.64,27.84,1924238,ALK
2013-03-07,27.9,28.025,27.6651,28.015,1024744,ALK
2013-03-08,28.3,28.78,28.215,28.75,1817474,ALK
2013-03-11,28.56,28.725,28.385,28.555,1197840,ALK
2013-03-12,28.49,28.71,28.37,28.515,1223890,ALK
2013-03-13,28.715,29.94,28.715,29.73,2302204,ALK
2013-03-14,29.755,29.88,29.5,29.775,1690542,ALK
2013-03-15,29.765,29.875,29.4201,29.62,1886192,ALK
2013-03-18,29.415,30.395,29.06,30.29,1182484,ALK
2013-03-19,30.425,30.815,30.025,30.46,1299062,ALK
2013-03-20,30.675,31.53,30.47,31.5,1902124,ALK
2013-03-21,31.355,31.64,30.725,30.925,1201726,ALK
2013-03-22,31.065,31.495,30.97,31.425,1013922,ALK
2013-03-25,31.585,31.81,31.02,31.16,1385146,ALK
2013-03-26,31.3,31.74,31.16,31.395,1466220,ALK
2013-03-27,31.19,31.745,31.02,31.645,735250,ALK
2013-03-28,31.815,32.275,31.815,31.98,1245146,ALK
2013-04-01,31.875,32.25,31.67,31.8,1364848,ALK
2013-04-02,31.485,31.56,29.415,29.63,3937238,ALK
2013-04-03,29.735,30.15,28.63,28.91,2821904,ALK
2013-04-04,28.83,29.955,28.76,29.935,1438300,ALK
2013-04-05,29.23,29.71,28.355,29.685,1144604,ALK
2013-04-08,29.77,30.13,29.465,30.105,1329954,ALK
2013-04-09,30.365,30.42,29.45,29.525,1217096,ALK
2013-04-10,29.53,29.975,29.46,29.85,1566688,ALK
2013-04-11,29.815,30.205,29.56,29.69,1288974,ALK
2013-04-12,29.55,29.98,29.32,29.57,1191166,ALK
2013-04-15,29.53,29.8575,28.175,28.315,2257338,ALK
2013-04-16,29.125,30.675,28.915,30.56,3660580,ALK
2013-04-17,30.405,30.43,29.5,29.92,2121534,ALK
2013-04-18,29.905,29.9675,29.24,29.355,1479332,ALK
2013-04-19,29.405,30.4,29.07,30.175,1609044,ALK
2013-04-22,30.175,30.225,29.32,29.79,1374880,ALK
2013-04-23,29.845,30.845,29.63,30.57,1728282,ALK
2013-04-24,30.525,30.625,30.015,30.44,1374290,ALK
2013-04-25,30.645,31.065,30.055,30.12,1467854,ALK
2013-04-26,30.21,30.615,29.925,30.33,1351934,ALK
2013-04-29,30.34,30.775,30.34,30.58,1131864,ALK
2013-04-30,30.61,30.892,30.2918,30.82,1239604,ALK
2013-05-01,30.82,30.985,29.68,29.865,1651824,ALK
2013-05-02,30.05,30.425,29.785,30.35,970440,ALK
2013-05-03,30.67,31.425,30.565,31.365,1596672,ALK
2013-05-06,31.5,33.24,31.38,33.075,3252724,ALK
2013-05-07,33.24,33.8295,33.15,33.735,2261150,ALK
2013-05-08,33.735,34.0,33.385,33.665,1808528,ALK
2013-05-09,33.72,33.9,32.855,32.915,1206676,ALK
2013-05-10,33.08,33.4685,32.95,33.075,1238114,ALK
2013-05-13,32.61,33.325,32.55,32.96,1721464,ALK
2013-05-14,32.915,33.188,32.2555,32.735,1815866,ALK
2013-05-15,32.59,33.9699,32.5761,32.955,2182096,ALK
2013-05-16,32.96,33.145,31.815,31.975,1819728,ALK
2013-05-17,32.075,32.78,32.0705,32.605,1919544,ALK
2013-05-20,32.61,32.905,29.615,29.865,6257854,ALK
2013-05-21,29.625,29.85,27.965,29.27,5835514,ALK
2013-05-22,29.3,29.875,28.59,28.78,2384904,ALK
2013-05-23,28.45,29.69,28.355,29.58,2783000,ALK
2013-05-24,29.13,29.35,28.61,29.315,1224790,ALK
2013-05-28,29.635,29.705,28.0,28.095,2817346,ALK
2013-05-29,27.935,28.31,27.575,27.975,2218306,ALK
2013-05-30,27.955,28.429,27.953,28.12,1259898,ALK
2013-05-31,28.025,29.135,27.88,28.41,1934102,ALK
2013-06-03,28.475,28.835,27.815,28.21,2705990,ALK
2013-06-04,28.29,28.9175,28.01,28.255,1512888,ALK
2013-06-05,28.14,28.255,27.3505,27.475,1430682,ALK
2013-06-06,27.425,27.865,26.73,27.395,1634834,ALK
2013-06-07,27.7,28.805,27.52,28.705,1729672,ALK
2013-06-10,28.7,29.12,28.035,28.125,1200930,ALK
2013-06-11,27.665,28.365,27.235,28.135,1768428,ALK
2013-06-12,28.38,28.695,28.02,28.2,1209934,ALK
2013-06-13,28.2,28.65,27.95,28.465,996638,ALK
2013-06-14,28.465,28.86,27.865,28.01,993394,ALK
2013-06-17,28.23,28.36,27.36,27.665,990480,ALK
2013-06-18,27.735,28.25,27.415,28.14,935098,ALK
2013-06-19,28.05,28.155,27.405,27.415,1350966,ALK
2013-06-20,27.17,27.17,26.575,26.78,1329560,ALK
2013-06-21,26.955,26.9635,25.48,26.075,2769540,ALK
2013-06-24,25.52,25.7475,25.1525,25.48,1729404,ALK
2013-06-25,25.675,25.855,25.43,25.595,1804078,ALK
2013-06-26,25.865,25.87,25.195,25.21,1550760,ALK
2013-06-27,25.44,26.065,25.26,26.045,2372704,ALK
2013-06-28,26.025,26.45,25.73,26.0,13315446,ALK
2013-07-01,26.1,26.9325,26.04,26.425,1919302,ALK
2013-07-02,26.445,26.535,25.92,25.975,1999490,ALK
2013-07-03,25.645,26.1521,25.58,25.91,1151922,ALK
2013-07-05,26.25,26.2883,25.855,26.14,612276,ALK
2013-07-08,26.2,26.4,25.95,25.975,1879680,ALK
2013-07-09,26.3,28.53,26.3,27.965,3975224,ALK
2013-07-10,27.815,28.97,27.575,28.77,3138276,ALK
2013-07-11,29.285,29.835,28.75,29.78,3050640,ALK
2013-07-12,29.99,31.09,29.915,30.535,3163740,ALK
2013-07-15,30.56,30.79,30.25,30.535,1502970,ALK
2013-07-16,30.645,30.95,29.965,30.08,1609106,ALK
2013-07-17,30.1,30.98,30.0455,30.855,1951688,ALK
2013-07-18,30.875,31.4795,30.73,30.935,1944472,ALK
2013-07-19,30.5,31.02,30.39,30.625,1276572,ALK
2013-07-22,30.75,31.11,30.49,31.08,1238828,ALK
2013-07-23,31.335,31.385,30.53,31.0,1303422,ALK
2013-07-24,31.2,31.475,30.56,30.58,1393622,ALK
2013-07-25,30.6,30.925,29.335,30.185,2116268,ALK
2013-07-26,29.97,31.385,29.8118,31.29,1374380,ALK
2013-07-29,31.11,31.235,29.73,29.775,2285762,ALK
2013-07-30,29.97,30.34,29.525,30.14,1393074,ALK
2013-07-31,30.4,30.945,30.15,30.585,1390532,ALK
2013-08-01,30.755,31.625,30.72,31.21,1563350,ALK
2013-08-02,31.035,31.595,30.28,31.56,1524186,ALK
2013-08-05,31.36,31.73,30.805,31.02,1844434,ALK
2013-08-06,31.015,31.14,29.975,30.385,1890286,ALK
2013-08-07,30.35,30.675,29.83,30.535,1174226,ALK
2013-08-08,30.97,31.165,30.745,30.96,1969530,ALK
2013-08-09,30.81,30.96,30.03,30.095,1513076,ALK
2013-08-12,30.0,30.76,29.87,30.305,2186430,ALK
2013-08-13,30.455,30.4738,28.26,29.34,6106014,ALK
2013-08-14,29.24,29.615,28.535,29.28,2737806,ALK
2013-08-15,28.98,29.32,28.415,28.955,2129570,ALK
2013-08-16,28.94,29.51,28.94,29.245,1033612,ALK
2013-08-19,29.335,29.34,28.66,28.695,881028,ALK
2013-08-20,28.825,29.47,28.7375,29.22,1258800,ALK
2013-08-21,29.205,29.515,29.025,29.325,808950,ALK
2013-08-22,29.45,30.135,29.44,30.125,834730,ALK
2013-08-23,30.18,30.53,29.97,30.5,1416090,ALK
2013-08-26,30.505,30.505,30.08,30.16,1293746,ALK
2013-08-27,29.675,29.675,28.19,28.485,1886518,ALK
2013-08-28,28.45,28.64,28.1,28.415,1303172,ALK
2013-08-29,28.43,29.175,28.28,28.865,1447128,ALK
2013-08-30,28.93,29.085,28.235,28.31,1393260,ALK
2013-09-03,28.84,29.15,28.035,28.245,1811938,ALK
2013-09-04,28.305,29.045,28.19,28.985,1257752,ALK
2013-09-05,29.06,29.64,28.96,28.98,1095816,ALK
2013-09-06,28.995,29.169,28.4055,28.69,788336,ALK
2013-09-09,28.86,29.33,28.74,29.265,1096536,ALK
2013-09-10,29.735,30.74,29.705,30.71,1997234,ALK
2013-09-11,30.55,30.6249,30.135,30.385,736894,ALK
2013-09-12,30.285,30.565,29.61,29.65,1120616,ALK
2013-09-13,29.82,30.265,29.6275,30.17,891154,ALK
2013-09-16,30.625,30.88,30.3155,30.805,1010478,ALK
2013-09-17,30.9,31.21,30.745,31.19,707656,ALK
2013-09-18,31.075,31.34,30.85,31.305,726650,ALK
2013-09-19,31.39,31.52,31.09,31.29,866716,ALK
2013-09-20,31.36,31.675,31.045,31.06,1392236,ALK
2013-09-23,31.17,31.5349,30.871,31.4,982094,ALK
2013-09-24,31.43,32.37,31.43,31.87,1063348,ALK
2013-09-25,31.95,32.0475,31.45,31.715,823340,ALK
2013-09-26,31.755,32.245,31.71,32.105,1031378,ALK
2013-09-27,31.755,31.9975,31.385,31.795,965694,ALK
2013-09-30,31.29,31.51,31.02,31.31,1458774,ALK
2013-10-01,31.43,32.855,31.215,32.625,2363364,ALK
2013-10-02,32.605,32.705,32.1298,32.45,841414,ALK
2013-10-03,32.425,32.53,31.76,32.4,995342,ALK
2013-10-04,32.295,32.635,32.15,32.39,758312,ALK
2013-10-07,32.17,32.655,31.75,32.31,1366774,ALK
2013-10-08,31.75,31.825,30.54,30.665,2268640,ALK
2013-10-09,30.72,31.03,30.13,30.72,1546962,ALK
2013-10-10,31.285,31.375,31.04,31.195,1178256,ALK
2013-10-11,31.405,31.45,30.835,31.25,1689384,ALK
2013-10-14,31.06,31.82,30.955,31.765,1319128,ALK
2013-10-15,31.79,31.96,31.305,31.35,1348704,ALK
2013-10-16,31.83,32.45,31.775,32.16,1749660,ALK
2013-10-17,32.185,32.83,32.075,32.73,1271744,ALK
2013-10-18,33.0,33.11,32.66,32.765,839548,ALK
2013-10-21,32.95,33.115,32.685,32.925,822814,ALK
2013-10-22,33.225,33.765,33.025,33.275,757314,ALK
2013-10-23,33.2,33.645,32.76,33.515,1523116,ALK
2013-10-24,34.495,35.145,34.15,34.84,1465202,ALK
2013-10-25,34.795,35.28,34.55,35.075,1059900,ALK
2013-10-28,34.96,35.375,34.685,35.055,1045262,ALK
2013-10-29,35.275,35.7199,34.6705,35.275,1454112,ALK
2013-10-30,35.345,35.465,34.305,34.87,1006892,ALK
2013-10-31,34.865,35.58,34.62,35.33,1171724,ALK
2013-11-01,35.57,36.17,35.2801,36.1,1027104,ALK
2013-11-04,36.23,36.875,36.23,36.39,1175202,ALK
2013-11-05,36.11,36.463,35.735,36.21,985554,ALK
2013-11-06,36.545,36.68,35.765,36.015,1304292,ALK
2013-11-07,36.235,36.43,35.2536,35.305,1234636,ALK
2013-11-08,35.755,36.668,35.74,36.37,1254616,ALK
2013-11-11,36.56,36.845,36.365,36.68,759922,ALK
2013-11-12,36.66,37.895,36.66,37.405,1536646,ALK
2013-11-13,37.345,37.4425,36.895,37.365,933910,ALK
2013-11-14,37.6,38.36,37.6,38.035,1410868,ALK
2013-11-15,38.02,38.282,37.57,37.795,908266,ALK
2013-11-18,37.94,38.395,37.855,37.91,1127066,ALK
2013-11-19,38.335,38.73,37.63,37.845,1303202,ALK
2013-11-20,37.93,38.165,37.5814,37.79,994248,ALK
2013-11-21,37.9,38.2225,37.66,37.995,1536084,ALK
2013-11-22,38.11,38.71,38.02,38.575,809742,ALK
2013-11-25,38.8,39.095,38.66,38.995,974276,ALK
2013-11-26,38.995,39.02,38.025,38.49,1064204,ALK
2013-11-27,38.68,39.265,38.68,39.095,1038366,ALK
2013-11-29,39.085,39.185,38.73,38.87,570504,ALK
2013-12-02,38.885,39.1949,38.4,38.47,983064,ALK
2013-12-03,38.475,38.475,37.44,37.925,1484100,ALK
2013-12-04,37.5,37.75,36.615,37.29,1356254,ALK
2013-12-05,37.275,37.5,36.4855,37.21,1604546,ALK
2013-12-06,36.415,36.87,35.675,36.755,2282254,ALK
2013-12-09,36.94,37.485,36.8,37.35,2147350,ALK
2013-12-10,37.285,37.665,36.91,37.015,2232324,ALK
2013-12-11,37.135,37.22,36.67,36.735,1749212,ALK
2013-12-12,36.5,36.55,36.0505,36.155,1814726,ALK
2013-12-13,36.31,36.493,35.89,36.115,1392546,ALK
2013-12-16,36.49,36.59,35.795,36.125,1202958,ALK
2013-12-17,36.215,36.275,35.215,35.34,1313578,ALK
2013-12-18,35.485,35.555,34.805,35.355,3635360,ALK
2013-12-19,35.56,35.79,35.15,35.285,1555348,ALK
2013-12-20,35.505,37.15,35.245,36.75,5832374,ALK
2013-12-23,36.755,36.96,35.75,36.165,1926376,ALK
2013-12-24,36.145,36.665,36.115,36.57,506040,ALK
2013-12-26,36.665,36.75,36.365,36.41,1002666,ALK
2013-12-27,36.55,36.61,35.625,36.005,972664,ALK
2013-12-30,36.005,36.218,35.8,36.02,686638,ALK
2013-12-31,36.225,36.775,36.1405,36.685,1160986,ALK
2014-01-02,36.665,36.965,36.275,36.59,900234,ALK
2014-01-03,37.145,37.455,36.925,37.26,1615220,ALK
2014-01-06,37.63,37.8,36.925,37.015,1437232,ALK
2014-01-07,37.2,37.41,36.725,36.995,1223636,ALK
2014-01-08,36.93,37.935,36.89,37.9,1672628,ALK
2014-01-09,38.255,40.1,38.255,38.695,2613614,ALK
2014-01-10,38.57,39.745,38.5,39.54,1499486,ALK
2014-01-13,39.73,39.845,38.37,38.725,1524496,ALK
2014-01-14,38.89,39.74,38.74,39.69,1403368,ALK
2014-01-15,39.685,39.825,39.01,39.365,1523550,ALK
2014-01-16,39.28,39.825,39.135,39.585,802204,ALK
2014-01-17,39.645,39.825,39.175,39.255,1021366,ALK
2014-01-21,39.885,40.59,39.645,40.03,2652026,ALK
2014-01-22,40.065,40.97,40.025,40.935,2289038,ALK
2014-01-23,41.0,41.0,39.53,40.675,2202566,ALK
2014-01-24,40.5,41.04,39.635,39.825,2207342,ALK
2014-01-27,39.815,40.0175,38.2203,39.4,1733234,ALK
2014-01-28,39.3,40.41,39.3,39.765,1393616,ALK
2014-01-29,39.29,39.815,38.21,38.37,1200452,ALK
2014-01-30,38.855,39.285,38.4355,38.94,756532,ALK
2014-01-31,39.27,40.0,39.05,39.535,1762696,ALK
2014-02-03,39.3,39.485,37.33,37.345,2608304,ALK
2014-02-04,37.175,37.955,36.31,37.81,2251658,ALK
2014-02-05,37.57,37.91,37.23,37.55,1373492,ALK
2014-02-06,37.585,38.77,37.585,38.17,1637896,ALK
2014-02-07,38.285,38.955,38.27,38.91,1639122,ALK
2014-02-10,38.955,39.0,37.825,38.355,1459134,ALK
2014-02-11,38.575,38.935,37.705,38.755,1683208,ALK
2014-02-12,38.755,39.185,38.38,39.12,1463840,ALK
2014-02-13,38.4725,40.25,38.4725,39.73,2090030,ALK
2014-02-14,39.8,41.0,39.6029,40.745,1917692,ALK
2014-02-18,40.56,40.945,39.435,39.49,1722782,ALK
2014-02-19,39.295,39.67,39.1202,39.17,1010784,ALK
2014-02-20,39.255,40.12,39.19,40.085,1185668,ALK
2014-02-21,40.075,41.025,40.07,40.77,1608230,ALK
2014-02-24,40.84,42.055,40.84,41.75,1422132,ALK
2014-02-25,42.94,43.2659,42.15,42.545,1790932,ALK
2014-02-26,42.785,43.2649,42.04,42.94,1370594,ALK
2014-02-27,42.895,43.635,42.78,43.15,1117686,ALK
2014-02-28,42.99,43.72,42.92,43.32,1278538,ALK
2014-03-03,42.69,43.34,42.15,43.055,1076806,ALK
2014-03-04,43.55,44.8025,43.53,44.555,1634000,ALK
2014-03-05,44.555,44.99,44.52,44.735,1106918,ALK
2014-03-06,44.855,45.865,44.845,45.47,1396660,ALK
2014-03-07,45.605,45.735,44.26,44.7,1614420,ALK
2014-03-10,44.52,45.42,44.27,44.46,828944,ALK
2014-03-11,44.68,45.0839,44.1,44.405,1066182,ALK
2014-03-12,44.28,44.655,43.94,44.415,883638,ALK
2014-03-13,44.445,44.615,43.195,43.705,1496512,ALK
2014-03-14,44.03,45.985,43.88,45.745,1938928,ALK
2014-03-17,46.135,46.545,45.285,45.95,1590368,ALK
2014-03-18,45.93,46.89,45.93,46.28,1400716,ALK
2014-03-19,46.21,46.975,46.035,46.19,1421336,ALK
2014-03-20,46.1,46.32,45.515,46.21,1118846,ALK
2014-03-21,46.6,46.825,45.36,45.38,1910756,ALK
2014-03-24,45.66,46.1375,44.8,45.66,1387068,ALK
2014-03-25,45.96,46.91,45.883,46.415,1598734,ALK
2014-03-26,46.815,46.9537,45.83,46.01,1636088,ALK
2014-03-27,45.76,46.155,45.035,45.79,1158008,ALK
2014-03-28,45.75,46.715,45.255,45.365,1417666,ALK
2014-03-31,45.575,46.805,45.41,46.655,1275670,ALK
2014-04-01,46.365,47.06,45.76,47.05,1990464,ALK
2014-04-02,47.0,47.99,46.81,47.44,1842666,ALK
2014-04-03,47.295,47.75,46.78,47.405,1621268,ALK
2014-04-04,47.525,47.73,45.845,46.165,1818736,ALK
2014-04-07,45.975,46.648,44.475,44.91,2769230,ALK
2014-04-08,45.19,45.57,43.91,45.405,2598638,ALK
2014-04-09,45.84,47.89,45.5,47.52,2522066,ALK
2014-04-10,47.43,47.54,45.715,45.835,2620546,ALK
2014-04-11,45.5,46.515,44.71,45.26,1597164,ALK
2014-04-14,45.78,46.02,44.11,44.675,1311250,ALK
2014-04-15,44.88,45.49,43.92,44.925,1244208,ALK
2014-04-16,44.99,46.25,44.9875,46.16,1395984,ALK
2014-04-17,46.16,46.705,45.485,46.47,1184510,ALK
2014-04-21,46.47,46.47,45.69,46.31,1117150,ALK
2014-04-22,46.54,47.34,46.47,46.895,1127648,ALK
2014-04-23,47.465,48.385,47.375,47.98,2069702,ALK
2014-04-24,48.045,48.11,46.935,47.375,2439958,ALK
2014-04-25,47.525,47.825,46.435,46.715,1657536,ALK
2014-04-28,47.2,47.3,45.859,46.685,1535852,ALK
2014-04-29,46.89,47.095,46.26,46.97,1406808,ALK
2014-04-30,47.175,47.415,46.59,47.04,1317112,ALK
2014-05-01,47.22,48.265,47.095,47.99,1639740,ALK
2014-05-02,48.005,48.175,47.55,47.8,1040956,ALK
2014-05-05,47.72,48.025,47.102,47.585,1101146,ALK
2014-05-06,47.74,47.895,46.895,47.345,1462586,ALK
2014-05-07,47.485,47.585,46.615,47.035,1353654,ALK
2014-05-08,46.995,47.99,46.7651,47.35,1545532,ALK
2014-05-09,47.255,47.455,46.74,47.33,940072,ALK
2014-05-12,48.045,49.03,48.045,48.945,1560560,ALK
2014-05-13,48.83,49.24,48.7,48.91,1355918,ALK
2014-05-14,48.95,49.0475,48.165,48.51,998658,ALK
2014-05-15,48.265,48.265,47.005,47.825,1368300,ALK
2014-05-16,47.7,48.0,47.305,47.805,867392,ALK
2014-05-19,47.745,48.875,47.515,48.505,928096,ALK
2014-05-20,48.59,48.78,47.42,47.905,1358346,ALK
2014-05-21,47.805,48.4149,47.67,47.94,860006,ALK
2014-05-22,48.075,48.745,48.075,48.425,741656,ALK
2014-05-23,48.45,49.345,48.38,49.025,893224,ALK
2014-05-27,49.83,49.895,49.07,49.11,1438578,ALK
2014-05-28,49.12,49.875,48.66,49.705,1471750,ALK
2014-05-29,49.745,50.045,49.13,49.705,890898,ALK
2014-05-30,49.13,49.64,48.955,49.23,1540362,ALK
2014-06-02,49.36,50.43,49.045,50.035,1227684,ALK
2014-06-03,50.05,50.49,49.75,49.945,1636640,ALK
2014-06-04,49.87,49.985,49.46,49.615,1900934,ALK
2014-06-05,49.945,50.355,49.28,49.45,1708050,ALK
2014-06-06,49.675,49.96,49.3755,49.955,1617304,ALK
2014-06-09,50.0,50.035,49.32,49.505,1534880,ALK
2014-06-10,49.48,49.67,48.8701,49.37,1119356,ALK
2014-06-11,48.85,48.92,48.25,48.42,1688080,ALK
2014-06-12,47.845,47.895,46.125,46.485,3068400,ALK
2014-06-13,46.525,47.825,46.525,47.57,1778352,ALK
2014-06-16,47.145,47.474,46.43,46.705,1756012,ALK
2014-06-17,46.8,47.71,46.77,47.47,1246890,ALK
2014-06-18,47.615,47.7,47.09,47.58,1153196,ALK
2014-06-19,47.685,47.96,46.92,47.44,1220354,ALK
2014-06-20,47.7,47.85,47.355,47.51,1366058,ALK
2014-06-23,47.445,47.725,46.32,46.91,1390258,ALK
2014-06-24,46.73,47.565,46.6437,46.795,1631820,ALK
2014-06-25,46.765,47.6725,46.45,47.65,1306198,ALK
2014-06-26,47.64,47.64,47.13,47.27,1239786,ALK
2014-06-27,47.21,47.71,46.9,47.69,2326394,ALK
2014-06-30,47.695,48.075,47.31,47.525,1718208,ALK
2014-07-01,47.625,48.905,47.625,48.79,1718328,ALK
2014-07-02,48.215,48.215,47.25,47.905,1709292,ALK
2014-07-03,48.005,48.7199,47.955,48.4,675286,ALK
2014-07-07,48.43,48.705,47.21,47.325,1416990,ALK
2014-07-08,46.615,48.56,46.055,48.395,2644400,ALK
2014-07-09,48.995,49.4495,48.02,48.43,2292050,ALK
2014-07-10,48.15,49.09,46.89,49.01,1597069,ALK
2014-07-11,49.13,49.78,49.01,49.34,1260535,ALK
2014-07-14,49.8,49.99,49.34,49.75,841822,ALK
2014-07-15,49.75,49.92,48.99,49.78,1318145,ALK
2014-07-16,50.03,50.14,49.31,49.44,1041378,ALK
2014-07-17,48.15,49.1,48.15,48.73,901499,ALK
2014-07-18,48.15,49.1,48.15,48.73,901499,ALK
2014-07-21,48.61,48.61,48.14,48.35,964138,ALK
2014-07-22,48.78,48.93,48.35,48.87,977486,ALK
2014-07-23,49.19,49.91,48.96,49.69,1644556,ALK
2014-07-24,49.7,49.91,44.53,45.03,4455498,ALK
2014-07-25,45.81,46.88,45.17,45.77,3344059,ALK
2014-07-28,46.32,46.32,45.38,45.68,1889442,ALK
2014-07-29,45.98,46.785,45.6801,46.18,2819429,ALK
2014-07-30,46.04,46.63,44.44,44.9,2556414,ALK
2014-07-31,44.5,44.77,43.88,43.97,1870897,ALK
2014-08-01,43.66,44.55,43.4001,44.45,1667546,ALK
2014-08-04,44.46,44.82,43.35,43.5,1402008,ALK
2014-08-05,43.48,43.97,42.595,42.72,2185264,ALK
2014-08-06,42.7,43.26,42.12,42.94,1372206,ALK
2014-08-07,42.96,43.34,42.34,42.76,1482060,ALK
2014-08-08,42.71,43.27,41.84,43.21,1315221,ALK
2014-08-11,43.56,44.2,43.28,43.88,1023865,ALK
2014-08-12,43.88,44.185,43.44,43.67,955840,ALK
2014-08-13,43.8,44.91,43.59,44.67,1025686,ALK
2014-08-14,44.84,45.27,44.39,45.2,1338002,ALK
2014-08-15,45.44,45.669,44.9745,45.46,1184071,ALK
2014-08-18,45.84,47.08,45.77,47.01,1480167,ALK
2014-08-19,47.18,47.19,46.36,46.8,931336,ALK
2014-08-20,46.82,47.36,46.74,47.14,1042199,ALK
2014-08-21,47.23,47.29,46.0,46.03,1214832,ALK
2014-08-22,46.15,46.74,45.87,46.49,1015612,ALK
2014-08-25,46.99,47.09,46.2,46.89,756603,ALK
2014-08-26,46.96,47.12,46.23,46.28,774363,ALK
2014-08-27,46.41,46.66,46.02,46.5,575602,ALK
2014-08-28,46.21,46.94,46.0318,46.53,695947,ALK
2014-08-29,46.72,46.7947,46.12,46.34,577833,ALK
2014-09-02,46.34,48.25,46.32,48.24,1610342,ALK
2014-09-03,48.05,48.05,47.11,47.54,1023147,ALK
2014-09-04,47.68,48.21,47.49,47.63,1015989,ALK
2014-09-05,47.02,47.22,46.33,47.14,905724,ALK
2014-09-08,47.27,47.55,47.06,47.33,888441,ALK
2014-09-09,47.08,47.59,46.54,46.6,825106,ALK
2014-09-10,46.81,47.7,46.41,47.49,811604,ALK
2014-09-11,47.55,47.85,46.97,47.36,769376,ALK
2014-09-12,47.43,47.64,47.01,47.27,987409,ALK
2014-09-15,47.28,47.31,46.21,46.26,894623,ALK
2014-09-16,46.22,47.08,45.7,46.75,1335504,ALK
2014-09-17,46.8,47.15,45.87,46.16,833921,ALK
2014-09-18,46.36,46.88,46.16,46.84,642501,ALK
2014-09-19,46.86,46.99,46.18,46.22,1466445,ALK
2014-09-22,46.25,46.3091,45.18,45.21,1031741,ALK
2014-09-23,44.84,45.16,44.08,44.1,1188073,ALK
2014-09-24,44.14,45.05,43.92,44.84,872761,ALK
2014-09-25,44.57,44.73,43.71,43.72,947386,ALK
2014-09-26,43.82,44.54,43.6,44.42,970405,ALK
2014-09-29,43.79,44.32,43.55,43.85,1066950,ALK
2014-09-30,43.83,44.08,43.19,43.54,1353380,ALK
2014-10-01,43.14,43.17,42.21,42.74,1695557,ALK
2014-10-02,42.88,43.54,42.08,42.92,997093,ALK
2014-10-03,43.51,44.34,43.32,44.15,975744,ALK
2014-10-06,44.48,44.6,43.47,43.49,671925,ALK
2014-10-07,43.15,43.65,42.64,42.8,1554403,ALK
2014-10-08,42.8,43.05,41.01,42.86,2582831,ALK
2014-10-09,43.25,43.95,42.53,42.68,2433931,ALK
2014-10-10,42.57,43.41,42.25,42.46,1956545,ALK
2014-10-13,42.36,43.14,41.52,41.58,2459787,ALK
2014-10-14,42.02,43.23,41.83,42.69,2024255,ALK
2014-10-15,41.78,43.13,40.69,41.99,3095862,ALK
2014-10-16,41.49,43.99,41.03,43.8,2136083,ALK
2014-10-17,44.51,45.04,44.28,44.7,1553277,ALK
2014-10-20,44.7,46.23,44.53,46.22,1941346,ALK
2014-10-21,46.89,48.13,46.89,47.38,1845913,ALK
2014-10-22,47.64,47.84,46.69,46.77,1727729,ALK
2014-10-23,48.27,50.41,48.12,49.95,3616528,ALK
2014-10-24,49.21,50.26,48.95,50.2,1909836,ALK
2014-10-27,50.31,51.92,50.1,51.82,2342288,ALK
2014-10-28,52.06,53.08,51.6,52.79,2152818,ALK
2014-10-29,52.73,53.04,51.72,52.91,1559253,ALK
2014-10-30,51.96,52.62,51.59,52.14,1598709,ALK
2014-10-31,53.2,53.8,52.82,53.23,1501014,ALK
2014-11-03,53.22,54.48,53.11,54.43,1825419,ALK
2014-11-04,54.74,55.92,54.6805,55.39,1492070,ALK
2014-11-05,55.97,55.99,53.86,53.97,1883046,ALK
2014-11-06,54.65,55.75,54.44,55.4,1218982,ALK
2014-11-07,55.4,55.96,54.9,55.14,1175301,ALK
2014-11-10,55.05,56.4,54.71,56.32,1028354,ALK
2014-11-11,56.5,56.8232,55.8,56.14,770907,ALK
2014-11-12,55.87,56.24,55.24,56.17,879574,ALK
2014-11-13,56.34,56.94,55.88,56.24,1062823,ALK
2014-11-14,56.01,56.25,55.3,55.34,1243992,ALK
2014-11-17,55.22,55.725,54.67,54.86,1529411,ALK
2014-11-18,54.91,56.16,54.89,55.86,1186745,ALK
2014-11-19,55.5,55.75,54.58,54.8,1669903,ALK
2014-11-20,54.35,54.91,53.69,54.24,1321862,ALK
2014-11-21,54.61,54.71,53.31,54.5,1253298,ALK
2014-11-24,54.93,55.58,54.8,55.33,1015129,ALK
2014-11-25,55.1,56.14,55.02,55.91,1055565,ALK
2014-11-26,56.0,56.44,55.85,56.2,740032,ALK
2014-11-28,58.11,59.97,58.02,59.03,1212282,ALK
2014-12-01,58.53,58.54,55.33,55.41,2674637,ALK
2014-12-02,55.18,56.21,54.67,55.25,2064190,ALK
2014-12-03,55.38,56.83,55.275,56.76,1564233,ALK
2014-12-04,58.03,58.76,56.48,56.74,2197237,ALK
2014-12-05,57.21,57.94,57.1,57.26,1235029,ALK
2014-12-08,57.39,58.25,57.18,57.44,1174864,ALK
2014-12-09,56.12,56.4999,55.06,56.4,1525671,ALK
2014-12-10,56.97,57.45,55.15,55.19,1486324,ALK
2014-12-11,55.8,56.14,55.32,55.97,1683775,ALK
2014-12-12,56.63,56.98,55.5,55.81,1610207,ALK
2014-12-15,56.27,58.0,55.81,57.65,1965916,ALK
2014-12-16,57.72,57.9425,55.66,55.68,2091854,ALK
2014-12-17,55.73,56.55,54.54,56.03,1635668,ALK
2014-12-18,56.25,56.62,55.42,56.34,1125278,ALK
2014-12-19,56.19,56.63,55.53,56.16,1831788,ALK
2014-12-22,56.56,57.75,56.56,56.73,772327,ALK
2014-12-23,57.23,57.345,56.42,56.75,764640,ALK
2014-12-24,57.24,58.839,57.24,58.72,629899,ALK
2014-12-26,58.75,59.48,58.56,59.02,706328,ALK
2014-12-29,58.83,59.95,58.56,59.73,839636,ALK
2014-12-30,59.74,60.505,59.47,59.77,833743,ALK
2014-12-31,60.26,60.94,59.76,59.76,906681,ALK
2015-01-02,60.54,60.8564,59.47,60.33,1200574,ALK
2015-01-05,60.81,60.87,59.19,59.47,1288849,ALK
2015-01-06,59.78,60.29,57.71,58.77,1511723,ALK
2015-01-07,59.06,60.0,58.81,59.67,1039867,ALK
2015-01-08,60.0,61.455,59.69,60.7,1697773,ALK
2015-01-09,60.65,60.7898,59.71,59.73,987153,ALK
2015-01-12,60.67,61.13,59.73,60.61,1100270,ALK
2015-01-13,61.53,62.99,60.5813,61.41,1688448,ALK
2015-01-14,60.63,61.9995,60.19,61.54,1557435,ALK
2015-01-15,61.69,62.1,60.6,61.47,1619752,ALK
2015-01-16,61.09,62.42,60.5601,62.35,1618608,ALK
2015-01-20,63.4,64.81,63.11,64.6,1527525,ALK
2015-01-21,64.4,65.2,63.77,64.98,2314840,ALK
2015-01-22,66.9,67.997,64.55,67.94,2834453,ALK
2015-01-23,68.1,69.9,67.701,68.65,1884269,ALK
2015-01-26,68.77,70.51,68.65,70.44,2396614,ALK
2015-01-27,69.37,70.78,68.94,69.7,1536765,ALK
2015-01-28,70.5,70.55,68.4201,68.7,1220732,ALK
2015-01-29,68.8,71.4,68.42,71.07,1966727,ALK
2015-01-30,70.37,70.8677,67.26,67.87,2236831,ALK
2015-02-02,67.7,68.0,65.43,67.32,2284696,ALK
2015-02-03,66.0,66.385,64.09,65.18,2928584,ALK
2015-02-04,65.96,67.2,65.84,66.7,1824106,ALK
2015-02-05,66.8,66.94,65.02,66.82,1354289,ALK
2015-02-06,66.57,66.94,65.67,65.92,1570034,ALK
2015-02-09,65.15,65.15,62.53,63.51,2120481,ALK
2015-02-10,64.19,65.49,63.68,65.37,1965195,ALK
2015-02-11,65.9,66.43,64.39,64.51,1561025,ALK
2015-02-12,63.57,63.59,61.72,62.75,2823166,ALK
2015-02-13,62.16,62.6,61.35,62.56,1697687,ALK
2015-02-17,62.61,63.35,62.11,62.23,1200769,ALK
2015-02-18,63.12,63.88,62.06,63.83,1565027,ALK
2015-02-19,65.18,65.18,62.77,62.94,2091087,ALK
2015-02-20,62.76,64.15,62.4,64.14,1049660,ALK
2015-02-23,65.01,65.04,63.53,64.14,1247877,ALK
2015-02-24,63.54,64.52,62.4,64.43,1301818,ALK
2015-02-25,64.24,64.68,63.34,63.44,1216354,ALK
2015-02-26,64.12,64.2,63.01,63.98,1225439,ALK
2015-02-27,64.48,64.6,63.59,63.65,1944442,ALK
2015-03-02,64.4,65.53,64.32,65.44,1850556,ALK
2015-03-03,65.0,66.2,64.81,66.16,1628958,ALK
2015-03-04,65.68,66.01,64.85,65.77,1313781,ALK
2015-03-05,65.75,65.97,64.51,64.64,1118453,ALK
2015-03-06,64.33,64.64,63.5702,63.73,949164,ALK
2015-03-09,63.72,64.4899,63.57,63.98,1004355,ALK
2015-03-10,63.98,64.56,63.4,64.17,1226588,ALK
2015-03-11,64.01,65.32,63.6,65.08,1109284,ALK
2015-03-12,65.06,67.28,65.015,67.11,1339628,ALK
2015-03-13,67.25,67.86,66.24,66.66,932350,ALK
2015-03-16,67.51,67.99,67.16,67.57,1027728,ALK
2015-03-17,67.51,69.0,67.51,68.8,1474433,ALK
2015-03-18,68.92,69.42,67.48,67.97,1267576,ALK
2015-03-19,68.46,68.93,67.6804,68.35,835242,ALK
2015-03-20,68.63,68.75,67.63,68.68,1790781,ALK
2015-03-23,68.68,69.0,67.49,67.49,1173519,ALK
2015-03-24,67.2,67.222,66.28,66.98,1127414,ALK
2015-03-25,66.89,66.99,64.36,64.6,1346379,ALK
2015-03-26,63.92,64.82,62.77,64.61,1622266,ALK
2015-03-27,64.93,65.9532,64.82,65.59,852434,ALK
2015-03-30,66.21,66.64,65.6504,66.2,761207,ALK
2015-03-31,66.13,66.48,65.28,66.18,928999,ALK
2015-04-01,65.33,65.59,63.526,64.0,1068932,ALK
2015-04-02,64.02,64.81,62.99,63.07,1220354,ALK
2015-04-06,61.95,63.0,61.5391,62.4,1728367,ALK
2015-04-07,62.13,63.33,62.13,62.76,990887,ALK
2015-04-08,63.01,64.98,62.921,64.81,1219016,ALK
2015-04-09,64.96,65.58,63.67,64.15,1244736,ALK
2015-04-10,64.18,64.77,63.87,63.94,804515,ALK
2015-04-13,63.76,65.02,63.15,63.33,1233184,ALK
2015-04-14,63.2,63.5299,62.19,62.53,1175454,ALK
2015-04-15,63.2,63.7,62.01,62.02,1332112,ALK
2015-04-16,62.02,63.56,61.64,63.5,1599743,ALK
2015-04-17,62.9,63.71,62.85,62.97,1419722,ALK
2015-04-20,63.37,63.59,62.5112,63.4,1116989,ALK
2015-04-21,63.75,65.0,63.6,64.93,991222,ALK
2015-04-22,64.94,65.0,63.66,64.31,1280617,ALK
2015-04-23,63.65,66.855,63.3,66.34,1998832,ALK
2015-04-24,66.94,68.66,66.94,68.3,1530949,ALK
2015-04-27,68.22,68.68,67.15,67.4,1179838,ALK
2015-04-28,67.0,67.19,65.58,66.47,816466,ALK
2015-04-29,66.15,66.515,63.97,65.34,1193002,ALK
2015-04-30,64.91,65.65,63.84,64.06,1147705,ALK
2015-05-01,64.48,65.86,64.188,65.3,795796,ALK
2015-05-04,65.55,66.12,64.415,64.53,1118029,ALK
2015-05-05,63.4,63.82,62.9,62.97,999752,ALK
2015-05-06,62.5,63.74,62.15,63.24,1155699,ALK
2015-05-07,63.27,65.55,63.27,64.96,1049698,ALK
2015-05-08,65.86,66.79,65.73,66.27,1088069,ALK
2015-05-11,65.96,66.83,65.68,66.33,969648,ALK
2015-05-12,65.89,66.01,65.14,65.18,767434,ALK
2015-05-13,65.72,66.21,64.57,64.71,684442,ALK
2015-05-14,65.24,66.165,64.78,66.13,974798,ALK
2015-05-15,66.36,66.96,66.09,66.5,938372,ALK
2015-05-18,66.39,68.0,66.11,67.58,1247066,ALK
2015-05-19,67.87,68.27,66.65,66.99,1386810,ALK
2015-05-20,66.74,66.97,63.4088,63.96,2179727,ALK
2015-05-21,64.09,64.83,63.5,64.69,1277812,ALK
2015-05-22,64.89,65.24,64.0,64.4,850664,ALK
2015-05-26,64.44,64.83,62.19,62.37,1295526,ALK
2015-05-27,62.72,63.48,62.57,63.4,1224456,ALK
2015-05-28,63.49,64.05,63.12,63.74,1044007,ALK
2015-05-29,63.7,64.85,63.3771,64.64,1489519,ALK
2015-06-01,65.01,66.3,64.5,66.09,1808808,ALK
2015-06-02,65.1,66.31,64.79,65.72,941181,ALK
2015-06-03,65.95,66.34,65.36,65.86,794705,ALK
2015-06-04,65.81,66.66,65.03,65.51,966397,ALK
2015-06-05,65.48,65.975,64.855,65.66,946092,ALK
2015-06-08,65.02,65.685,62.31,62.53,1519826,ALK
2015-06-09,61.88,61.88,58.15,60.65,3734604,ALK
2015-06-10,60.15,61.69,59.86,60.76,1568867,ALK
2015-06-11,60.89,62.12,60.76,61.82,1426673,ALK
2015-06-12,61.71,63.77,61.605,63.5,1568317,ALK
2015-06-15,62.86,63.24,62.08,62.66,1128872,ALK
2015-06-16,62.68,63.34,61.89,62.28,780398,ALK
2015-06-17,62.15,62.67,61.65,62.03,1232937,ALK
2015-06-18,62.61,64.37,62.61,63.99,1461375,ALK
2015-06-19,64.31,65.42,63.91,64.65,4167399,ALK
2015-06-22,65.62,66.26,65.12,66.22,1732199,ALK
2015-06-23,67.07,67.48,66.43,66.52,1560351,ALK
2015-06-24,66.58,67.24,66.02,66.2,1153463,ALK
2015-06-25,66.67,67.1499,65.42,65.43,1273487,ALK
2015-06-26,65.8,65.9,64.5,64.75,1871959,ALK
2015-06-29,64.29,65.6,63.8,63.86,1066647,ALK
2015-06-30,64.55,65.48,64.2,64.43,1332409,ALK
2015-07-01,65.55,65.64,62.59,64.3,1956896,ALK
2015-07-02,64.66,65.31,63.82,65.01,1109120,ALK
2015-07-06,64.61,66.39,64.54,66.16,1331933,ALK
2015-07-07,66.25,67.63,65.7,67.44,1464937,ALK
2015-07-08,67.04,67.09,65.5,66.12,1324643,ALK
2015-07-09,67.07,67.22,66.44,66.54,922687,ALK
2015-07-10,68.01,70.69,67.8,70.55,2292331,ALK
2015-07-13,71.51,72.65,71.51,72.25,1438242,ALK
2015-07-14,71.96,73.7,71.46,73.62,1782526,ALK
2015-07-15,73.49,74.54,72.13,73.72,1741466,ALK
2015-07-16,73.99,75.47,73.8751,74.69,1555777,ALK
2015-07-17,74.99,75.35,74.32,74.77,1111501,ALK
2015-07-20,75.04,75.2481,73.7,74.14,1355704,ALK
2015-07-21,74.22,75.03,73.97,74.95,1155715,ALK
2015-07-22,74.46,75.88,74.46,75.83,1630654,ALK
2015-07-23,76.88,77.8,72.61,73.79,2246851,ALK
2015-07-24,74.49,75.24,73.448,74.1,1551620,ALK
2015-07-27,73.39,73.5499,72.55,73.02,1227478,ALK
2015-07-28,73.39,74.47,72.78,74.32,1540226,ALK
2015-07-29,74.36,75.0,73.36,74.78,1310744,ALK
2015-07-30,74.4,75.28,73.89,75.16,869982,ALK
2015-07-31,75.36,75.87,74.41,75.75,1185973,ALK
2015-08-03,76.14,78.32,76.01,78.02,1290483,ALK
2015-08-04,78.12,78.42,77.0,77.77,931052,ALK
2015-08-05,78.16,79.61,77.79,79.03,1438975,ALK
2015-08-06,80.09,80.53,76.88,77.75,1062960,ALK
2015-08-07,77.6,78.37,77.021,77.99,668259,ALK
2015-08-10,78.63,79.62,78.22,78.63,928567,ALK
2015-08-11,78.24,80.2799,78.165,79.96,1257207,ALK
2015-08-12,79.27,79.41,76.44,78.54,1304676,ALK
2015-08-13,78.48,80.24,78.03,79.29,1076734,ALK
2015-08-14,78.58,79.82,78.58,79.6,527250,ALK
2015-08-17,79.61,81.75,79.1,81.51,1060386,ALK
2015-08-18,81.56,82.15,80.27,81.51,1116606,ALK
2015-08-19,80.75,82.0,80.5,80.99,1376376,ALK
2015-08-20,80.04,80.558,78.702,79.01,1292295,ALK
2015-08-21,77.65,79.09,76.13,76.14,1752690,ALK
2015-08-24,70.03,75.8,58.92,73.1,2515928,ALK
2015-08-25,75.87,77.88,74.31,74.55,1716858,ALK
2015-08-26,76.08,76.67,73.13,76.32,1473185,ALK
2015-08-27,77.17,77.6899,74.87,76.24,1395405,ALK
2015-08-28,76.2,76.8471,75.28,75.81,1262111,ALK
2015-08-31,75.89,76.82,74.61,74.86,1339236,ALK
2015-09-01,73.65,75.41,73.65,74.8,1367361,ALK
2015-09-02,75.78,78.84,75.62,78.83,1430638,ALK
2015-09-03,79.0,80.0,77.81,78.07,1248159,ALK
2015-09-04,77.16,79.85,77.04,78.58,1058193,ALK
2015-09-08,79.95,81.31,79.665,81.24,1351134,ALK
2015-09-09,82.0,82.43,80.5701,81.77,1439324,ALK
2015-09-10,82.09,82.78,80.99,81.29,1147234,ALK
2015-09-11,80.85,81.998,80.75,81.87,878934,ALK
2015-09-14,81.81,82.43,80.55,80.74,1400415,ALK
2015-09-15,81.05,81.2,79.27,79.74,1589742,ALK
2015-09-16,79.6,80.64,78.39,79.13,1433389,ALK
2015-09-17,79.61,80.6,78.57,79.69,1294245,ALK
2015-09-18,78.82,79.82,78.49,78.74,3717785,ALK
2015-09-21,79.21,82.17,79.1001,82.09,1951242,ALK
2015-09-22,80.84,81.756,78.05,78.65,1439388,ALK
2015-09-23,78.65,80.28,78.65,80.07,1103999,ALK
2015-09-24,79.48,79.92,78.36,78.98,1193331,ALK
2015-09-25,79.84,81.28,79.26,80.7,1117057,ALK
2015-09-28,80.41,80.58,77.45,78.11,1580402,ALK
2015-09-29,78.08,78.97,76.76,78.38,1082148,ALK
2015-09-30,79.07,80.145,78.32,79.45,1537770,ALK
2015-10-01,78.88,80.49,78.0,80.23,1230201,ALK
2015-10-02,79.02,79.37,77.21,79.26,1208227,ALK
2015-10-05,79.73,81.7,79.03,80.91,1408829,ALK
2015-10-06,80.55,80.82,74.44,74.53,2874761,ALK
2015-10-07,74.69,77.305,72.89,75.97,2897126,ALK
2015-10-08,75.73,77.21,74.92,75.76,1414563,ALK
2015-10-09,75.16,77.765,75.16,75.92,2184976,ALK
2015-10-12,76.28,78.55,75.61,77.99,1651858,ALK
2015-10-13,76.77,77.38,73.89,73.92,2437061,ALK
2015-10-14,74.83,75.4,73.11,73.45,1813366,ALK
2015-10-15,74.06,76.274,73.15,75.98,2057730,ALK
2015-10-16,75.9,75.95,74.53,75.83,1657830,ALK
2015-10-19,75.74,77.42,75.44,76.87,1401753,ALK
2015-10-20,76.85,77.48,75.82,76.49,1269646,ALK
2015-10-21,76.43,77.18,74.68,74.73,1717120,ALK
2015-10-22,76.18,76.95,74.75,75.97,1473953,ALK
2015-10-23,76.89,79.31,76.89,79.09,1687355,ALK
2015-10-26,78.76,79.89,78.33,79.16,1373145,ALK
2015-10-27,79.05,79.5491,77.01,77.95,1364809,ALK
2015-10-28,78.21,78.47,74.47,75.19,2020321,ALK
2015-10-29,75.17,76.58,74.74,75.77,923726,ALK
2015-10-30,75.78,77.48,75.5,76.25,947232,ALK
2015-11-02,76.54,77.68,76.4511,77.13,858204,ALK
2015-11-03,77.8,77.81,75.94,77.68,1379204,ALK
2015-11-04,77.68,77.87,76.71,77.41,1009312,ALK
2015-11-05,77.87,78.17,76.85,78.06,896208,ALK
2015-11-06,77.96,79.0,77.37,78.08,699386,ALK
2015-11-09,78.07,78.12,76.79,77.31,1262455,ALK
2015-11-10,76.98,78.6,76.9,78.57,965438,ALK
2015-11-11,78.89,78.96,77.47,77.57,691903,ALK
2015-11-12,77.53,77.99,76.621,76.68,956103,ALK
2015-11-13,76.52,77.1,75.81,75.96,1054459,ALK
2015-11-16,75.38,76.88,74.82,76.85,1281744,ALK
2015-11-17,77.0,79.39,76.57,77.54,1540652,ALK
2015-11-18,77.56,78.32,76.6,78.09,1070112,ALK
2015-11-19,78.52,79.57,78.43,79.23,822896,ALK
2015-11-20,79.59,81.94,79.49,81.86,1331913,ALK
2015-11-23,81.95,82.21,80.29,80.41,1019734,ALK
2015-11-24,79.32,79.91,77.5,79.6,1164699,ALK
2015-11-25,80.01,80.31,79.02,79.61,669647,ALK
2015-11-27,79.81,80.6111,79.02,79.76,451456,ALK
2015-11-30,79.77,80.37,79.03,79.73,1083183,ALK
2015-12-01,79.84,81.22,79.66,81.17,885429,ALK
2015-12-02,81.76,83.22,80.93,81.7,1238575,ALK
2015-12-03,82.15,82.64,80.3201,80.55,1366261,ALK
2015-12-04,81.63,85.44,81.5,84.91,1906876,ALK
2015-12-07,86.11,87.171,85.4401,86.33,1782650,ALK
2015-12-08,85.79,86.445,84.19,85.62,1650282,ALK
2015-12-09,85.15,86.57,82.9401,83.51,1578722,ALK
2015-12-10,84.45,85.5,84.1417,84.36,1182448,ALK
2015-12-11,83.5,83.5,81.9573,82.77,1539924,ALK
2015-12-14,82.99,83.48,80.86,82.15,1198823,ALK
2015-12-15,82.58,82.8616,81.56,82.13,1197037,ALK
2015-12-16,82.59,83.05,81.0,82.75,1095304,ALK
2015-12-17,82.79,84.25,81.0,81.13,1050864,ALK
2015-12-18,80.97,82.29,79.9,79.95,1417133,ALK
2015-12-21,80.79,82.87,80.79,82.5,1129681,ALK
2015-12-22,81.78,81.97,79.62,81.72,1399400,ALK
2015-12-23,81.6,82.72,80.35,82.16,907328,ALK
2015-12-24,82.11,83.4199,82.01,82.12,387174,ALK
2015-12-28,82.13,82.87,81.03,82.42,606560,ALK
2015-12-29,82.55,83.27,82.31,82.77,613967,ALK
2015-12-30,82.77,82.77,81.302,81.44,599712,ALK
2015-12-31,81.0,81.45,79.8,80.51,817475,ALK
2016-01-04,79.16,79.29,77.33,78.4,1441331,ALK
2016-01-05,78.6,79.17,76.558,77.09,1547077,ALK
2016-01-06,76.53,78.25,76.3,78.2,1387117,ALK
2016-01-07,76.57,77.19,72.88,73.99,1797151,ALK
2016-01-08,74.89,74.89,70.25,70.38,2723471,ALK
2016-01-11,70.66,71.78,69.105,70.67,1969895,ALK
2016-01-12,71.16,71.88,69.45,71.04,1364097,ALK
2016-01-13,71.13,71.4299,67.25,67.66,1519378,ALK
2016-01-14,67.33,69.9,66.09,68.75,1496749,ALK
2016-01-15,67.66,69.85,66.5,68.73,2050854,ALK
2016-01-19,69.42,69.74,66.64,67.05,2205112,ALK
2016-01-20,66.73,68.835,64.18,67.16,2789840,ALK
2016-01-21,68.61,72.79,67.85,72.61,3660643,ALK
2016-01-22,74.38,74.38,71.8,72.86,2125742,ALK
2016-01-25,73.03,73.79,69.57,69.79,1701830,ALK
2016-01-26,70.15,71.36,68.87,71.33,1430060,ALK
2016-01-27,71.46,72.65,69.42,70.02,1507048,ALK
2016-01-28,69.83,70.03,67.23,68.57,1459162,ALK
2016-01-29,68.13,70.4,67.61,70.4,1435657,ALK
2016-02-01,70.05,70.94,69.47,70.29,1444492,ALK
2016-02-02,69.99,70.29,67.82,67.96,1049697,ALK
2016-02-03,68.3,68.32,65.59,67.27,1256949,ALK
2016-02-04,67.11,69.17,67.1,68.91,1158957,ALK
2016-02-05,68.48,69.05,64.12,64.56,1705555,ALK
2016-02-08,63.36,64.345,61.58,63.06,1509576,ALK
2016-02-09,62.22,66.15,61.69,65.63,1766753,ALK
2016-02-10,66.84,67.93,66.21,66.84,1387016,ALK
2016-02-11,65.86,67.39,65.43,66.94,1246281,ALK
2016-02-12,67.84,68.75,66.16,68.44,1194341,ALK
2016-02-16,68.9,69.83,68.19,69.6,933804,ALK
2016-02-17,69.9,71.95,69.72,71.77,1135999,ALK
2016-02-18,72.0,72.38,70.93,72.32,1546971,ALK
2016-02-19,71.47,72.48,71.32,72.34,1195336,ALK
2016-02-22,73.1,73.7,71.8,72.39,1193568,ALK
2016-02-23,72.31,73.03,71.59,72.74,906383,ALK
2016-02-24,72.32,73.7,71.06,73.6,1026900,ALK
2016-02-25,73.68,75.0,73.21,74.91,998507,ALK
2016-02-26,75.0,75.51,73.62,74.57,968393,ALK
2016-02-29,74.09,74.57,73.85,73.9,1034498,ALK
2016-03-01,74.2,77.1,73.96,77.07,1364985,ALK
2016-03-02,76.65,77.644,75.9986,77.26,1069894,ALK
2016-03-03,77.07,78.4892,76.73,78.25,1098589,ALK
2016-03-04,78.45,78.45,76.8,77.67,1106683,ALK
2016-03-07,77.05,77.77,76.18,77.2,1124172,ALK
2016-03-08,76.04,77.36,75.08,76.4,1543129,ALK
2016-03-09,76.97,78.02,76.06,77.32,822370,ALK
2016-03-10,77.39,77.81,75.15,76.39,1172841,ALK
2016-03-11,77.83,80.78,77.62,80.77,1735336,ALK
2016-03-14,80.24,80.7,79.2,79.79,1232647,ALK
2016-03-15,79.4,80.08,79.09,79.99,793870,ALK
2016-03-16,79.5,80.71,79.42,80.53,846365,ALK
2016-03-17,80.42,81.45,80.09,80.98,1109344,ALK
2016-03-18,80.7,83.0,80.55,82.03,1966345,ALK
2016-03-21,82.28,82.59,81.91,82.26,1098314,ALK
2016-03-22,81.2,82.48,81.03,82.03,694245,ALK
2016-03-23,81.8,82.04,80.56,81.12,1279209,ALK
2016-03-24,80.47,80.59,79.4203,80.59,1159728,ALK
2016-03-28,80.52,82.9,80.04,81.49,1267914,ALK
2016-03-29,81.54,82.73,81.18,82.35,1196393,ALK
2016-03-30,82.59,83.0,82.0,82.33,985763,ALK
2016-03-31,82.39,83.09,81.81,82.02,1102446,ALK
2016-04-01,81.26,82.08,80.4285,82.01,1021400,ALK
2016-04-04,78.22,78.98,77.01,78.92,6457541,ALK
2016-04-05,78.39,81.47,78.25,79.68,2761342,ALK
2016-04-06,79.96,80.1,78.29,79.64,1659555,ALK
2016-04-07,79.45,79.66,77.69,78.28,1481133,ALK
2016-04-08,78.71,79.45,78.16,79.08,911159,ALK
2016-04-11,79.78,80.4489,78.47,78.48,1423133,ALK
2016-04-12,78.88,79.89,78.75,79.25,977483,ALK
2016-04-13,80.03,82.0,79.73,81.87,1118802,ALK
2016-04-14,82.14,83.26,81.82,81.86,1153217,ALK
2016-04-15,81.85,82.55,81.33,82.38,1104060,ALK
2016-04-18,82.51,82.75,81.0,82.24,970358,ALK
2016-04-19,82.36,82.72,81.34,82.12,932507,ALK
2016-04-20,82.1,82.68,81.53,81.6,1206831,ALK
2016-04-21,81.43,82.09,78.785,79.38,1503942,ALK
2016-04-22,77.7,78.21,75.73,76.81,2540579,ALK
2016-04-25,76.67,77.21,74.4,74.45,2335165,ALK
2016-04-26,74.57,75.48,73.08,74.35,1803080,ALK
2016-04-27,74.24,75.0899,73.53,73.58,1357699,ALK
2016-04-28,73.5,73.585,71.83,72.01,1033347,ALK
2016-04-29,71.56,71.635,70.12,70.43,2065597,ALK
2016-05-02,70.56,71.0,70.28,70.53,1100539,ALK
2016-05-03,70.5,70.9,69.6,70.41,1408821,ALK
2016-05-04,69.68,69.89,68.9,69.1,1263080,ALK
2016-05-05,69.09,70.17,68.94,69.14,1249182,ALK
2016-05-06,68.68,69.02,67.2,68.51,1190530,ALK
2016-05-09,68.97,69.7999,68.76,68.8,1278919,ALK
2016-05-10,69.31,69.87,68.8,69.33,935707,ALK
2016-05-11,68.7,69.42,67.41,67.6,3733889,ALK
2016-05-12,68.03,68.14,65.12,65.57,27347093,ALK
2016-05-13,65.72,67.14,65.5,66.26,2238063,ALK
2016-05-16,66.61,67.2,65.27,66.31,2451191,ALK
2016-05-17,66.39,67.28,65.1,65.44,2756628,ALK
2016-05-18,65.49,67.49,65.3,66.42,1735435,ALK
2016-05-19,66.06,66.58,64.43,65.39,1737672,ALK
2016-05-20,65.65,66.27,65.07,65.21,1131871,ALK
2016-05-23,65.54,66.04,65.1801,65.34,1269818,ALK
2016-05-24,65.84,67.0,65.79,66.87,1724297,ALK
2016-05-25,66.85,68.0,66.73,66.91,1413799,ALK
2016-05-26,66.77,67.07,65.62,66.14,1347000,ALK
2016-05-27,66.29,67.09,66.1601,66.82,1086729,ALK
2016-05-31,66.64,66.82,65.56,66.4,1329693,ALK
2016-06-01,66.22,66.39,65.7,65.96,1859734,ALK
2016-06-02,65.59,66.51,65.51,65.94,1296215,ALK
2016-06-03,65.9,65.96,64.27,65.08,1672786,ALK
2016-06-06,65.0,65.25,64.23,65.21,1453500,ALK
2016-06-07,65.0,66.79,65.0,66.33,1813472,ALK
2016-06-08,66.31,67.43,66.06,66.39,1553947,ALK
2016-06-09,66.39,67.95,66.39,67.5,2062457,ALK
2016-06-10,66.9,67.51,66.34,66.92,1118503,ALK
2016-06-13,66.31,66.4766,64.22,64.29,1484519,ALK
2016-06-14,63.91,64.26,61.0014,61.52,2078453,ALK
2016-06-15,61.62,63.21,60.97,61.16,2381371,ALK
2016-06-16,60.74,61.18,60.03,60.37,1750219,ALK
2016-06-17,60.31,60.65,59.48,59.88,2437971,ALK
2016-06-20,60.53,60.7,59.32,59.48,1786861,ALK
2016-06-21,60.11,61.43,59.79,60.46,1842700,ALK
2016-06-22,60.46,61.08,59.6,59.68,1331341,ALK
2016-06-23,60.35,60.469,58.74,59.14,1764489,ALK
2016-06-24,57.02,58.235,56.29,56.49,3622388,ALK
2016-06-27,55.55,55.895,54.51,55.66,3100782,ALK
2016-06-28,56.55,56.92,55.33,56.71,1969340,ALK
2016-06-29,57.14,58.07,56.88,57.69,1878552,ALK
2016-06-30,57.95,58.29,57.3,58.29,1792089,ALK
2016-07-01,58.24,59.06,58.05,58.74,1421503,ALK
2016-07-05,58.56,58.745,57.61,58.63,1352302,ALK
2016-07-06,57.87,58.585,56.45,58.54,2203467,ALK
2016-07-07,58.37,59.935,58.31,59.47,1229021,ALK
2016-07-08,59.72,60.54,59.72,59.86,2276409,ALK
2016-07-11,60.17,60.725,59.9,60.16,1519734,ALK
2016-07-12,61.27,63.45,61.19,63.25,2451458,ALK
2016-07-13,63.84,64.0,62.71,63.17,1772156,ALK
2016-07-14,63.71,64.89,63.29,64.86,2132778,ALK
2016-07-15,64.67,65.19,64.21,65.04,2810274,ALK
2016-07-18,64.92,65.45,64.18,64.24,1431026,ALK
2016-07-19,63.84,64.115,63.16,63.87,1253205,ALK
2016-07-20,64.03,64.21,63.231,63.49,1918844,ALK
2016-07-21,62.95,65.53,61.6101,64.71,2832442,ALK
2016-07-22,65.17,65.55,64.3,64.6,1785337,ALK
2016-07-25,65.65,66.15,65.01,65.4,1580948,ALK
2016-07-26,65.66,66.58,64.89,66.53,1535324,ALK
2016-07-27,67.8,68.01,67.01,67.87,2404726,ALK
2016-07-28,67.7,68.55,67.47,68.46,1845891,ALK
2016-07-29,68.44,68.85,67.1725,67.22,2003692,ALK
2016-08-01,67.35,67.68,66.65,67.65,1317634,ALK
2016-08-02,67.23,67.36,64.67,64.89,2138801,ALK
2016-08-03,64.65,65.5678,64.5,65.1,1055360,ALK
2016-08-04,65.14,65.31,64.51,65.1,915643,ALK
2016-08-05,65.56,66.41,65.401,66.23,962384,ALK
2016-08-08,66.1,66.36,65.53,65.86,941010,ALK
2016-08-09,66.16,66.36,64.93,64.99,1032055,ALK
2016-08-10,64.96,65.06,64.25,64.84,958674,ALK
2016-08-11,65.53,66.61,65.47,66.11,1269745,ALK
2016-08-12,65.89,66.24,65.33,65.38,577404,ALK
2016-08-15,65.54,66.46,65.05,66.12,814870,ALK
2016-08-16,65.69,66.4,65.36,66.0,820149,ALK
2016-08-17,65.97,67.37,65.78,67.35,1514234,ALK
2016-08-18,67.2,67.91,66.73,67.7,2154341,ALK
2016-08-19,67.29,67.7199,66.701,67.07,1094601,ALK
2016-08-22,66.8,67.07,66.355,66.86,789160,ALK
2016-08-23,67.14,67.88,66.95,67.35,839638,ALK
2016-08-24,67.18,68.3,67.18,67.92,841092,ALK
2016-08-25,67.72,68.48,67.6801,68.34,1027948,ALK
2016-08-26,68.19,68.33,67.01,67.27,956693,ALK
2016-08-29,67.31,67.62,66.96,67.04,901260,ALK
2016-08-30,67.12,68.3291,66.73,67.55,1461630,ALK
2016-08-31,67.43,67.865,66.5,67.53,1123084,ALK
2016-09-01,67.81,68.44,67.08,67.26,916671,ALK
2016-09-02,67.26,68.25,67.26,68.21,693132,ALK
2016-09-06,68.25,69.01,68.02,69.0,1030613,ALK
2016-09-07,69.28,71.3,69.27,71.03,1739016,ALK
2016-09-08,70.86,71.63,70.78,71.32,1437875,ALK
2016-09-09,70.96,71.09,68.86,68.86,1359268,ALK
2016-09-12,68.35,70.0,67.69,69.79,1170827,ALK
2016-09-13,69.57,70.29,68.15,68.32,1381774,ALK
2016-09-14,68.25,68.44,66.53,66.65,1305534,ALK
2016-09-15,66.58,67.4,65.96,66.81,1187355,ALK
2016-09-16,66.56,66.87,65.63,65.7,1140375,ALK
2016-09-19,65.8,66.57,65.56,65.69,1232129,ALK
2016-09-20,65.9,66.27,65.49,65.5,551089,ALK
2016-09-21,65.83,66.91,65.25,66.7,1321089,ALK
2016-09-22,67.05,67.98,65.5801,66.04,2126079,ALK
2016-09-23,65.73,66.63,65.36,65.77,2330699,ALK
2016-09-26,65.62,65.69,64.19,64.6,1410819,ALK
2016-09-27,64.75,66.14,64.73,65.99,1119115,ALK
2016-09-28,66.29,67.7,66.03,66.2,1091129,ALK
2016-09-29,66.01,66.51,65.27,65.31,785003,ALK
2016-09-30,65.6,66.35,65.29,65.86,884090,ALK
2016-10-03,65.6,67.12,65.6,67.09,1041913,ALK
2016-10-04,68.42,69.62,68.0,68.71,1956589,ALK
2016-10-05,68.62,68.84,67.76,68.31,1011312,ALK
2016-10-06,68.38,69.11,68.17,69.09,821428,ALK
2016-10-07,69.07,69.2,67.89,68.11,1197717,ALK
2016-10-10,68.29,69.94,68.17,69.91,846133,ALK
2016-10-11,70.0,70.24,69.11,69.33,1454166,ALK
2016-10-12,69.86,71.25,69.86,70.43,2022035,ALK
2016-10-13,71.01,73.19,70.14,72.96,2156900,ALK
2016-10-14,73.18,73.6986,71.7,72.31,1155946,ALK
2016-10-17,72.33,73.29,71.9,71.94,810786,ALK
2016-10-18,72.45,73.165,71.6,72.11,1098382,ALK
2016-10-19,72.04,73.52,71.78,73.46,1290352,ALK
2016-10-20,74.23,75.31,72.82,75.29,1623803,ALK
2016-10-21,74.33,75.05,73.87,74.56,1111859,ALK
2016-10-24,74.88,75.04,73.5,73.61,779534,ALK
2016-10-25,73.42,73.99,72.32,72.4,1235372,ALK
2016-10-26,70.5,72.88,70.45,71.13,1546663,ALK
2016-10-27,71.47,72.27,70.63,71.12,895474,ALK
2016-10-28,71.22,72.4,71.07,71.78,721918,ALK
2016-10-31,72.08,72.31,71.44,72.22,679770,ALK
2016-11-01,72.24,72.845,70.66,71.43,736360,ALK
2016-11-02,71.55,72.94,70.91,70.96,1027666,ALK
2016-11-03,70.96,71.23,69.57,69.66,884617,ALK
2016-11-04,69.7,71.045,69.12,70.26,1161050,ALK
2016-11-07,71.38,72.59,70.875,72.57,1119922,ALK
2016-11-08,72.46,73.1,71.77,72.71,839503,ALK
2016-11-09,71.24,73.62,70.87,73.18,860481,ALK
2016-11-10,73.34,75.42,73.29,74.97,1519635,ALK
2016-11-11,74.52,75.33,74.14,75.23,759511,ALK
2016-11-14,75.71,78.1,75.6,77.83,1269046,ALK
2016-11-15,79.21,80.4,77.65,78.24,1249572,ALK
2016-11-16,78.0,78.29,77.31,77.77,861337,ALK
2016-11-17,77.66,78.9,77.48,78.85,679891,ALK
2016-11-18,78.49,82.15,77.9,79.47,960561,ALK
2016-11-21,79.5,79.57,78.72,78.78,796742,ALK
2016-11-22,79.13,81.86,79.09,81.53,1465095,ALK
2016-11-23,81.47,83.0,80.511,82.96,1578484,ALK
2016-11-25,83.0,83.38,82.46,82.75,421904,ALK
2016-11-28,82.34,83.2,81.81,82.43,1003798,ALK
2016-11-29,82.47,83.47,82.1,82.78,705624,ALK
2016-11-30,81.42,83.26,80.0,82.27,1742796,ALK
2016-12-01,81.9,83.67,80.72,82.86,1321502,ALK
2016-12-02,83.0,84.93,82.59,84.83,1808800,ALK
2016-12-05,84.98,85.08,82.13,83.12,1964137,ALK
2016-12-06,83.21,84.88,82.82,84.8,1539645,ALK
2016-12-07,84.71,88.12,84.52,87.67,1821035,ALK
2016-12-08,87.56,89.46,86.5,88.55,1555247,ALK
2016-12-09,88.89,90.27,88.89,89.77,1329010,ALK
2016-12-12,89.05,89.23,86.27,86.73,1274882,ALK
2016-12-13,87.01,88.82,86.56,86.87,1249877,ALK
2016-12-14,86.66,87.8899,86.21,86.38,1033086,ALK
2016-12-15,87.26,91.62,87.096,90.12,1745811,ALK
2016-12-16,90.79,91.53,88.72,88.73,2476331,ALK
2016-12-19,88.92,90.68,88.92,90.33,1094026,ALK
2016-12-20,90.64,91.89,90.26,91.56,884935,ALK
2016-12-21,91.26,91.59,90.05,91.12,899742,ALK
2016-12-22,91.22,91.335,88.75,89.1,1099562,ALK
2016-12-23,89.38,90.47,89.36,90.43,794510,ALK
2016-12-27,90.87,91.365,90.13,90.54,654754,ALK
2016-12-28,90.44,91.02,88.64,88.69,666015,ALK
2016-12-29,88.71,89.36,87.84,88.53,770643,ALK
2016-12-30,88.74,89.1404,88.02,88.73,930988,ALK
2017-01-03,88.92,91.0,87.91,88.0,1387630,ALK
2017-01-04,87.55,89.43,86.64,89.18,1362933,ALK
2017-01-05,89.16,89.73,87.5,87.76,1499725,ALK
2017-01-06,87.61,87.69,86.3,86.98,929688,ALK
2017-01-09,86.78,88.35,86.22,87.47,1287161,ALK
2017-01-10,88.46,92.49,88.46,92.0,2127101,ALK
2017-01-11,92.8,94.795,91.78,93.8,2537802,ALK
2017-01-12,93.22,93.97,91.64,93.26,1524930,ALK
2017-01-13,93.3,94.4,93.09,94.32,833315,ALK
2017-01-17,94.0,94.8,92.68,93.41,1092935,ALK
2017-01-18,92.49,93.48,91.75,92.93,1829057,ALK
2017-01-19,93.29,94.7,93.23,94.22,1505188,ALK
2017-01-20,94.29,94.73,93.8,94.71,1318801,ALK
2017-01-23,94.38,94.8,92.7,93.07,926063,ALK
2017-01-24,93.01,93.85,92.5412,92.86,868632,ALK
2017-01-25,93.55,94.17,93.07,93.38,700995,ALK
2017-01-26,93.75,96.03,93.52,95.9,1266468,ALK
2017-01-27,96.05,96.27,95.0,95.13,1567535,ALK
2017-01-30,94.06,94.305,92.22,94.16,1173584,ALK
2017-01-31,93.68,94.0,92.87,93.82,932506,ALK
2017-02-01,93.83,94.68,93.03,93.63,830162,ALK
2017-02-02,92.94,94.65,92.37,94.53,1174700,ALK
2017-02-03,94.67,95.34,93.55,94.09,932982,ALK
2017-02-06,94.75,95.79,94.31,95.12,863966,ALK
2017-02-07,95.42,95.4499,93.92,94.1,1572885,ALK
2017-02-08,95.1,98.8,94.98,97.2,2683620,ALK
2017-02-09,97.08,98.89,95.12,98.41,2164011,ALK
2017-02-10,98.37,98.8278,97.16,97.35,1258011,ALK
2017-02-13,97.47,98.4,97.36,98.02,1077577,ALK
2017-02-14,98.11,98.3,95.66,96.3,1252656,ALK
2017-02-15,97.11,97.7455,96.31,96.96,1449146,ALK
2017-02-16,96.99,97.26,95.8,96.69,1296940,ALK
2017-02-17,96.12,96.69,95.31,96.6,909965,ALK
2017-02-21,96.34,97.1,95.91,96.61,1068210,ALK
2017-02-22,96.38,97.52,96.24,97.25,871083,ALK
2017-02-23,97.25,97.69,95.78,95.89,822156,ALK
2017-02-24,95.2,97.06,94.83,97.01,653791,ALK
2017-02-27,96.76,97.87,96.23,97.84,779098,ALK
2017-02-28,97.91,98.76,97.4,97.82,1163147,ALK
2017-03-01,98.04,101.43,98.04,100.24,1562404,ALK
2017-03-02,99.91,100.09,96.22,96.36,1838225,ALK
2017-03-03,96.55,99.215,96.51,98.94,1535932,ALK
2017-03-06,98.47,98.81,95.53,96.63,1770113,ALK
2017-03-07,96.15,96.43,94.89,95.12,1235668,ALK
2017-03-08,95.27,95.99,94.18,95.2,1298640,ALK
2017-03-09,95.39,96.33,94.48,94.78,1205069,ALK
2017-03-10,94.58,96.68,94.34,96.61,1217222,ALK
2017-03-13,96.33,98.3,96.17,96.58,1375531,ALK
2017-03-14,96.22,96.39,94.1401,94.5,1132762,ALK
2017-03-15,93.11,95.9,92.33,95.36,1876109,ALK
2017-03-16,95.38,95.82,93.66,94.14,1396810,ALK
2017-03-17,94.55,94.59,93.27,93.36,1321308,ALK
2017-03-20,95.19,95.25,93.85,94.82,1498802,ALK
2017-03-21,95.4,95.4,92.01,92.11,1492859,ALK
2017-03-22,91.66,92.96,89.0,92.92,1678734,ALK
2017-03-23,92.99,95.235,92.36,94.05,1331335,ALK
2017-03-24,94.24,95.3599,93.06,94.7,856859,ALK
2017-03-27,93.44,95.43,93.135,95.0,1063920,ALK
2017-03-28,94.97,97.06,94.73,96.33,1571766,ALK
2017-03-29,96.5,96.575,93.75,94.3,1318686,ALK
2017-03-30,94.36,94.93,93.4,93.66,2143615,ALK
2017-03-31,93.36,93.57,92.18,92.22,1856876,ALK
2017-04-03,92.42,92.57,90.7,92.37,1978895,ALK
2017-04-04,92.14,92.59,90.1213,90.22,1278636,ALK
2017-04-05,90.81,91.42,89.97,90.05,1188490,ALK
2017-04-06,90.28,90.71,89.09,89.43,1509718,ALK
2017-04-07,88.99,89.82,88.41,89.17,1277004,ALK
2017-04-10,89.4,90.05,88.8,89.04,1057263,ALK
2017-04-11,88.79,89.66,87.74,88.84,1315140,ALK
2017-04-12,89.6,90.0,88.265,88.66,1545820,ALK
2017-04-13,88.33,88.55,86.3001,86.33,1577611,ALK
2017-04-17,86.59,87.135,86.12,86.91,985470,ALK
2017-04-18,86.97,87.66,85.75,86.53,1106255,ALK
2017-04-19,86.94,87.94,86.58,87.19,894424,ALK
2017-04-20,87.6,88.64,87.2,88.37,797720,ALK
2017-04-21,88.45,89.31,88.11,89.11,1147793,ALK
2017-04-24,90.75,91.43,90.07,90.68,1342017,ALK
2017-04-25,91.0,91.905,90.69,91.42,1615522,ALK
2017-04-26,90.35,91.95,88.18,88.25,2385784,ALK
2017-04-27,86.18,86.34,83.76,84.93,3163065,ALK
2017-04-28,84.98,85.69,84.8,85.09,1173340,ALK
2017-05-01,85.34,85.62,84.41,84.42,1117387,ALK
2017-05-02,84.4,86.69,84.39,86.49,1680798,ALK
2017-05-03,86.4,86.83,85.54,86.6,1178581,ALK
2017-05-04,86.68,87.31,84.96,85.43,1256907,ALK
2017-05-05,85.72,85.8307,84.63,85.24,947207,ALK
2017-05-08,85.27,85.44,83.44,83.53,2579851,ALK
2017-05-09,84.23,84.6,83.22,84.21,1635877,ALK
2017-05-10,84.08,84.42,83.11,83.19,1282446,ALK
2017-05-11,83.15,83.91,82.37,83.65,1804310,ALK
2017-05-12,83.45,84.325,83.37,83.59,1533548,ALK
2017-05-15,84.31,85.88,84.31,84.87,1494792,ALK
2017-05-16,85.22,85.22,83.82,84.73,1602150,ALK
2017-05-17,84.0,84.26,82.1368,82.19,1246209,ALK
2017-05-18,82.12,83.5502,82.03,83.04,1179147,ALK
2017-05-19,83.17,84.99,82.96,84.57,1201626,ALK
2017-05-22,84.85,85.78,84.71,85.28,847933,ALK
2017-05-23,85.24,86.41,84.45,85.78,1540219,ALK
2017-05-24,85.85,86.53,84.46,84.54,1321514,ALK
2017-05-25,84.75,86.8,84.51,86.58,1594970,ALK
2017-05-26,86.42,87.34,85.86,86.62,1325597,ALK
2017-05-30,86.13,86.8299,85.71,85.81,1412282,ALK
2017-05-31,86.15,87.3408,85.58,87.05,1412139,ALK
2017-06-01,87.26,88.55,87.04,88.23,1273703,ALK
2017-06-02,88.61,90.18,88.56,89.31,1482095,ALK
2017-06-05,89.13,89.66,88.68,89.3,1275471,ALK
2017-06-06,88.69,90.35,88.55,89.2,1269327,ALK
2017-06-07,89.4,92.19,88.77,91.69,1650159,ALK
2017-06-08,91.81,91.9799,90.25,90.54,1888527,ALK
2017-06-09,90.78,91.28,89.72,89.93,1292055,ALK
2017-06-12,89.75,89.75,87.68,89.04,817480,ALK
2017-06-13,89.43,89.93,87.84,88.91,1032718,ALK
2017-06-14,88.83,89.68,88.2,89.17,643333,ALK
2017-06-15,88.67,88.69,87.09,88.41,815408,ALK
2017-06-16,88.34,89.01,88.07,88.74,1218465,ALK
2017-06-19,89.34,90.82,88.97,90.77,760094,ALK
2017-06-20,90.77,90.989,89.32,89.39,769372,ALK
2017-06-21,90.01,91.035,89.55,90.83,824918,ALK
2017-06-22,91.7,91.95,90.29,91.02,918004,ALK
2017-06-23,91.09,92.16,90.915,91.63,1355135,ALK
2017-06-26,92.02,93.16,90.83,90.87,737260,ALK
2017-06-27,90.49,90.85,88.9,88.92,1211156,ALK
2017-06-28,89.51,89.825,88.34,88.41,1213959,ALK
2017-06-29,88.73,89.65,88.29,89.1,1019132,ALK
2017-06-30,89.4,90.3072,88.83,89.76,1234020,ALK
2017-07-03,90.27,90.93,89.9,90.22,543186,ALK
2017-07-05,90.48,92.37,90.12,91.28,1062156,ALK
2017-07-06,91.0,92.105,90.2365,91.4,1091736,ALK
2017-07-07,91.68,93.98,91.61,93.89,1127126,ALK
2017-07-10,93.06,93.78,92.81,92.94,1296719,ALK
2017-07-11,92.66,93.24,91.52,91.57,1093183,ALK
2017-07-12,92.5,94.75,92.21,94.63,1176813,ALK
2017-07-13,94.29,95.75,93.72,93.74,1116830,ALK
2017-07-14,94.0,94.19,92.4401,92.63,912041,ALK
2017-07-17,92.71,93.0,91.84,92.08,965202,ALK
2017-07-18,91.75,91.92,90.53,90.75,948878,ALK
2017-07-19,90.55,90.84,89.66,90.27,1027615,ALK
2017-07-20,90.26,90.26,88.91,89.1,997560,ALK
2017-07-21,88.89,89.18,88.08,88.25,942834,ALK
2017-07-24,88.19,88.24,86.96,87.01,882937,ALK
2017-07-25,87.55,88.335,86.93,87.13,1162094,ALK
2017-07-26,85.28,88.74,83.41,87.72,2873776,ALK
2017-07-27,87.02,88.45,84.64,87.98,2459829,ALK
2017-07-28,87.58,87.99,85.47,86.32,1725712,ALK
2017-07-31,86.54,86.57,85.18,85.23,1253497,ALK
2017-08-01,85.22,85.95,84.76,85.87,821517,ALK
2017-08-02,85.39,85.97,84.98,85.64,990489,ALK
2017-08-03,85.41,86.04,84.42,84.99,979516,ALK
2017-08-04,85.22,85.95,84.76,85.87,821517,ALK
2017-08-07,86.15,86.68,85.81,86.0,838598,ALK
2017-08-08,85.85,86.92,85.02,85.15,972396,ALK
2017-08-09,84.87,84.9,83.82,84.34,838211,ALK
2017-08-10,83.99,84.24,83.13,83.79,1099437,ALK
2017-08-11,83.61,84.96,83.3,84.47,1137003,ALK
2017-08-14,85.39,85.7,83.9,85.09,1127936,ALK
2017-08-15,84.79,85.1,83.16,83.91,1573740,ALK
2017-08-16,84.09,85.14,81.93,83.81,1191728,ALK
2017-08-17,83.71,83.99,79.93,80.02,1358808,ALK
2017-08-18,79.77,80.01,78.44,78.45,1649914,ALK
2017-08-21,78.5,79.195,77.82,77.98,1178236,ALK
2017-08-22,78.23,78.62,76.71,77.11,1305209,ALK
2017-08-23,77.11,77.11,74.8,74.91,1577274,ALK
2017-08-24,75.18,75.18,73.29,73.52,1933554,ALK
2017-08-25,73.91,76.0,73.91,75.53,1675303,ALK
2017-08-28,75.68,75.68,74.21,74.31,1584649,ALK
2017-08-29,73.87,74.5,73.55,74.38,1164083,ALK
2017-08-30,74.3,74.4148,73.4,74.13,920495,ALK
2017-08-31,74.51,75.23,74.39,74.66,1000261,ALK
2017-09-01,75.1,75.65,74.59,75.15,1070771,ALK
2017-09-05,74.57,74.645,72.78,73.05,1689396,ALK
2017-09-06,72.46,73.87,71.7,73.68,2524012,ALK
2017-09-07,74.08,74.95,73.03,73.16,2114896,ALK
2017-09-08,73.01,74.66,72.95,74.3,1201302,ALK
2017-09-11,74.95,75.79,74.83,75.59,1832155,ALK
2017-09-12,75.77,76.41,75.15,76.32,1197909,ALK
2017-09-13,76.57,76.57,75.21,76.21,1132111,ALK
2017-09-14,76.78,78.44,76.75,77.49,2500000,ALK
2017-09-15,76.86,76.98,75.02,75.28,2224735,ALK
2017-09-18,75.13,75.26,72.72,73.07,2334380,ALK
2017-09-19,73.08,73.77,71.81,72.24,2148570,ALK
2017-09-20,72.46,73.64,71.93,73.0,1452281,ALK
2017-09-21,73.12,73.385,71.17,72.91,2426378,ALK
2017-09-22,72.85,74.92,72.55,74.75,1717740,ALK
2017-09-25,74.75,75.36,74.19,74.79,1489614,ALK
2017-09-26,75.5,76.27,74.81,74.96,1281539,ALK
2017-09-27,75.31,75.575,74.29,75.1,1303983,ALK
2017-09-28,74.97,76.1,74.67,75.87,1271134,ALK
2017-09-29,76.0,76.59,75.94,76.27,1032108,ALK
2017-10-02,76.3,77.25,76.21,77.03,1353866,ALK
2017-10-03,77.07,80.2,77.05,80.15,1936616,ALK
2017-10-04,80.75,82.5,80.27,80.84,2358887,ALK
2017-10-05,80.75,80.83,78.88,79.75,1475129,ALK
2017-10-06,79.34,80.89,79.18,80.56,1549454,ALK
2017-10-09,80.6,80.8811,79.87,80.41,1031271,ALK
2017-10-10,81.32,82.68,80.465,80.68,2428068,ALK
2017-10-11,80.83,81.73,80.68,81.52,1193956,ALK
2017-10-12,80.82,80.93,79.1301,80.4,2528160,ALK
2017-10-13,80.4,81.22,80.09,80.96,1326165,ALK
2017-10-16,80.69,81.0,79.67,80.47,1416607,ALK
2017-10-17,80.75,81.77,80.04,80.52,1150825,ALK
2017-10-18,80.6,80.93,80.33,80.43,691308,ALK
2017-10-19,79.68,80.17,77.4,78.83,1846629,ALK
2017-10-20,79.11,80.17,78.72,79.69,1213833,ALK
2017-10-23,79.89,79.89,78.62,78.74,814442,ALK
2017-10-24,78.25,79.52,77.68,79.39,1401247,ALK
2017-10-25,76.3,78.0,68.1,68.98,7900620,ALK
2017-10-26,69.37,70.46,65.26,65.38,6049323,ALK
2017-10-27,65.86,67.14,64.77,66.58,4118689,ALK
2017-10-30,66.1,66.87,65.16,66.46,1809507,ALK
2017-10-31,66.4,66.77,65.2,66.03,2471162,ALK
2017-11-01,65.65,66.02,64.71,65.78,2366476,ALK
2017-11-02,65.83,66.12,63.56,63.65,3153341,ALK
2017-11-03,63.59,63.92,62.65,63.65,1669229,ALK
2017-11-06,63.34,64.72,63.2967,63.94,1385552,ALK
2017-11-07,64.08,64.14,62.17,62.2,1749822,ALK
2017-11-08,62.05,62.4812,61.36,62.08,2022915,ALK
2017-11-09,61.94,62.42,61.65,62.38,1578025,ALK
2017-11-10,62.17,63.0,61.99,62.42,1672262,ALK
2017-11-13,62.14,62.37,61.38,61.72,1546130,ALK
2017-11-14,61.56,61.94,61.45,61.68,1670266,ALK
2017-11-15,62.33,64.78,61.1,64.44,2797325,ALK
2017-11-16,65.33,66.4,64.8,65.87,2483639,ALK
2017-11-17,65.77,67.04,65.37,66.4,1819105,ALK
2017-11-20,66.04,66.208,64.99,66.1,1897132,ALK
2017-11-21,66.22,66.399,65.07,66.19,1416576,ALK
2017-11-22,66.24,66.525,65.2,65.58,1559314,ALK
2017-11-24,65.79,65.79,64.88,65.4,452444,ALK
2017-11-27,65.45,65.77,64.971,65.36,1254436,ALK
2017-11-28,65.42,67.41,65.23,67.29,1605539,ALK
2017-11-29,67.3,70.51,67.28,69.11,2883707,ALK
2017-11-30,69.5,70.16,68.62,69.17,1980995,ALK
2017-12-01,69.1,69.365,66.5,66.91,2765264,ALK
2017-12-04,67.5,69.54,67.5,68.28,3425916,ALK
2017-12-05,68.38,68.85,67.59,68.1,1862781,ALK
2017-12-06,67.85,68.91,67.595,67.83,1198709,ALK
2017-12-07,67.51,69.39,67.51,69.37,1395352,ALK
2017-12-08,69.71,70.57,69.6,69.74,1073388,ALK
2017-12-11,69.77,70.2699,69.4076,69.72,917871,ALK
2017-12-12,70.38,70.97,69.76,69.8,2043055,ALK
2017-12-13,69.84,69.97,68.75,69.02,1633793,ALK
2017-12-14,69.56,70.33,69.0,69.39,1148065,ALK
2017-12-15,70.33,71.86,69.61,70.83,2635243,ALK
2017-12-18,72.19,73.78,71.895,73.56,2392310,ALK
2017-12-19,73.45,73.89,71.9,73.19,2119202,ALK
2017-12-20,73.34,74.1,72.8,73.77,1510648,ALK
2017-12-21,74.49,76.0576,74.0,74.69,2020506,ALK
2017-12-22,74.43,74.92,73.97,74.28,1247378,ALK
2017-12-26,74.25,75.07,74.12,74.84,869538,ALK
2017-12-27,74.96,74.96,73.96,74.37,939275,ALK
2017-12-28,74.58,74.72,73.55,74.57,901666,ALK
2017-12-29,74.67,74.848,73.47,73.51,1038668,ALK
2018-01-02,74.04,75.12,73.82,75.01,1738002,ALK
2018-01-03,75.08,75.1,73.685,74.66,1652958,ALK
2018-01-04,74.79,75.08,72.82,73.85,1343896,ALK
2018-01-05,74.26,74.26,73.46,73.74,1087556,ALK
2018-01-08,73.74,73.74,72.2132,72.75,1339880,ALK
2018-01-09,72.1,72.53,71.2,71.29,2398071,ALK
2018-01-10,70.37,72.42,70.0,72.05,1797809,ALK
2018-01-11,72.73,75.46,72.6,74.81,2401820,ALK
2018-01-12,75.0,75.14,73.07,73.52,2946913,ALK
2018-01-16,73.7,74.0396,71.16,71.28,2360498,ALK
2018-01-17,71.67,72.53,70.74,70.82,2275844,ALK
2018-01-18,70.99,71.11,69.76,69.79,1979851,ALK
2018-01-19,70.3,70.315,68.35,68.88,3372454,ALK
2018-01-22,68.75,69.17,67.06,68.55,3007437,ALK
2018-01-23,68.56,69.995,68.44,69.47,2557629,ALK
2018-01-24,66.2,66.57,64.51,64.69,6209014,ALK
2018-01-25,62.31,63.53,59.25,62.07,10475991,ALK
2018-01-26,62.25,64.5919,61.51,64.54,3973947,ALK
2018-01-29,64.26,65.93,64.15,65.48,3702733,ALK
2018-01-30,64.24,65.03,63.7668,64.2,2677620,ALK
2018-01-31,64.38,67.03,64.38,65.73,3643134,ALK
2018-02-01,65.54,65.85,64.04,64.08,2492777,ALK
2018-02-02,65.2,65.88,64.0202,64.56,5700907,ALK
2018-02-05,63.86,65.09,62.71,62.74,5581640,ALK
2018-02-06,62.24,63.65,61.08,63.19,4789408,ALK
2018-02-07,63.14,64.96,63.04,64.23,2025459,ALK
2013-11-18,49.75,50.0,47.49,48.475,587184,ALLE
2013-11-19,48.99,49.0,45.3,45.8,1682041,ALLE
2013-11-20,45.98,46.0,43.99,44.65,1106908,ALLE
2013-11-21,44.5,45.15,43.04,43.79,730214,ALLE
2013-11-22,43.9,44.1,43.25,43.99,947693,ALLE
2013-11-25,44.28,45.62,43.7,44.18,727314,ALLE
2013-11-26,45.0,45.0,43.04,43.2,873717,ALLE
2013-11-27,43.55,43.55,42.5,43.24,1153343,ALLE
2013-11-29,42.75,43.85,42.75,43.24,949924,ALLE
2013-12-02,43.9,44.74,41.52,43.14,5130708,ALLE
2013-12-03,42.8,44.9,42.7,42.9,3239252,ALLE
2013-12-04,42.43,42.605,41.6501,41.83,2777748,ALLE
2013-12-05,42.28,42.28,40.63,41.05,3380502,ALLE
2013-12-06,40.75,41.06,40.64,40.7,4662340,ALLE
2013-12-09,40.7,41.27,40.24,41.18,3073953,ALLE
2013-12-10,41.07,42.84,41.04,42.56,3289354,ALLE
2013-12-11,42.32,43.015,42.0,42.46,3367890,ALLE
2013-12-12,42.01,43.1,42.0,42.97,1770490,ALLE
2013-12-13,42.92,43.8,42.92,43.25,683791,ALLE
2013-12-16,43.01,43.99,42.11,43.69,1953878,ALLE
2013-12-17,43.43,44.0,43.16,43.75,1396938,ALLE
2013-12-18,43.65,44.5,43.1,44.27,1225195,ALLE
2013-12-19,43.96,44.5,43.82,44.45,593011,ALLE
2013-12-20,44.3,44.45,43.91,44.26,2878557,ALLE
2013-12-23,44.17,44.85,43.55,44.65,773646,ALLE
2013-12-24,44.76,45.02,44.25,44.58,304706,ALLE
2013-12-26,44.86,45.01,44.44,44.7,513177,ALLE
2013-12-27,44.77,44.97,44.09,44.64,393256,ALLE
2013-12-30,44.45,44.88,44.0,44.12,381478,ALLE
2013-12-31,44.23,44.5,43.76,44.19,874161,ALLE
2014-01-02,44.08,44.18,43.27,43.65,992872,ALLE
2014-01-03,43.57,44.32,43.17,43.96,378396,ALLE
2014-01-06,43.97,43.98,43.37,43.68,597834,ALLE
2014-01-07,42.16,43.98,42.16,43.87,1371252,ALLE
2014-01-08,44.02,44.36,43.4,43.88,1407140,ALLE
2014-01-09,43.89,44.25,43.84,44.13,1093527,ALLE
2014-01-10,44.17,46.08,44.02,45.73,2008621,ALLE
2014-01-13,45.7,47.44,45.2,47.04,2278501,ALLE
2014-01-14,47.16,47.894,46.91,47.8,2338221,ALLE
2014-01-15,47.97,49.19,47.26,47.5,1732951,ALLE
2014-01-16,47.28,47.68,47.04,47.4,1178666,ALLE
2014-01-17,47.52,48.24,47.0,48.0,1572137,ALLE
2014-01-21,49.38,49.38,47.94,48.17,1570433,ALLE
2014-01-22,48.11,49.16,48.08,48.51,682208,ALLE
2014-01-23,48.68,48.68,47.58,47.72,867599,ALLE
2014-01-24,47.62,47.71,45.8275,46.84,1417529,ALLE
2014-01-27,45.2,48.0,45.2,46.6,717829,ALLE
2014-01-28,46.77,47.88,46.77,47.73,721686,ALLE
2014-01-29,47.35,48.48,47.1301,47.78,800899,ALLE
2014-01-30,47.91,49.63,47.83,49.42,1247052,ALLE
2014-01-31,49.25,49.96,49.03,49.35,2011057,ALLE
2014-02-03,49.35,49.94,47.2,47.44,1184839,ALLE
2014-02-04,47.44,48.48,47.3164,48.05,891295,ALLE
2014-02-05,47.84,48.65,47.152,47.6,823106,ALLE
2014-02-06,47.5,49.27,47.5,49.24,1168384,ALLE
2014-02-07,49.33,50.2699,49.33,49.94,1837821,ALLE
2014-02-10,49.99,50.12,49.45,49.84,763357,ALLE
2014-02-11,49.73,50.41,49.33,49.89,1447661,ALLE
2014-02-12,49.92,51.0,49.7275,50.0,1405279,ALLE
2014-02-13,49.98,50.435,49.59,50.12,694986,ALLE
2014-02-14,50.15,50.25,49.59,49.63,891951,ALLE
2014-02-18,49.72,50.86,49.72,50.11,2748462,ALLE
2014-02-19,49.84,50.34,49.03,49.16,1076067,ALLE
2014-02-20,50.23,52.78,49.1,51.52,2623555,ALLE
2014-02-21,51.75,52.79,51.75,52.37,2198698,ALLE
2014-02-24,52.36,53.11,52.36,52.86,669573,ALLE
2014-02-25,53.0,54.58,52.9301,54.56,1117594,ALLE
2014-02-26,54.83,55.78,54.18,54.66,1880124,ALLE
2014-02-27,54.69,55.53,54.21,55.35,1139863,ALLE
2014-02-28,55.09,55.32,53.82,54.35,1198525,ALLE
2014-03-03,54.67,54.93,53.08,53.49,659634,ALLE
2014-03-04,53.71,55.0,53.48,54.0,1189909,ALLE
2014-03-05,53.9,54.312,53.38,53.95,394973,ALLE
2014-03-06,53.99,54.1,53.04,53.19,617421,ALLE
2014-03-07,53.44,53.78,52.59,53.39,776145,ALLE
2014-03-10,53.2,53.67,52.24,53.29,1155349,ALLE
2014-03-11,53.49,54.8,53.45,54.5,874684,ALLE
2014-03-12,54.42,54.74,52.77,54.28,1255458,ALLE
2014-03-13,54.46,54.71,53.131,53.6,946442,ALLE
2014-03-14,53.62,53.95,53.25,53.3,1071799,ALLE
2014-03-17,53.44,53.825,52.93,52.96,1011703,ALLE
2014-03-18,52.945,53.4875,52.71,53.28,881360,ALLE
2014-03-19,53.18,54.0,52.92,53.28,645041,ALLE
2014-03-20,53.41,54.22,52.82,54.17,628145,ALLE
2014-03-21,54.38,54.81,53.74,53.81,1356839,ALLE
2014-03-24,54.0,54.23,53.04,53.47,895623,ALLE
2014-03-25,53.7,53.9,53.165,53.21,717185,ALLE
2014-03-26,53.32,53.5,52.01,52.04,691127,ALLE
2014-03-27,51.87,51.97,51.19,51.45,496639,ALLE
2014-03-28,51.62,52.435,51.54,52.16,346059,ALLE
2014-03-31,52.38,52.58,51.91,52.17,334553,ALLE
2014-04-01,52.44,54.055,52.29,53.92,593593,ALLE
2014-04-02,53.92,54.81,53.59,54.67,500465,ALLE
2014-04-03,54.77,55.0,54.58,54.95,427889,ALLE
2014-04-04,54.82,55.35,53.0,53.73,491961,ALLE
2014-04-07,53.71,54.0,51.53,51.62,1054236,ALLE
2014-04-08,51.34,51.78,50.81,51.41,1213699,ALLE
2014-04-09,51.46,51.59,51.23,51.5,1212781,ALLE
2014-04-10,51.52,51.79,50.12,50.68,1488526,ALLE
2014-04-11,50.53,50.9,49.86,50.01,1184552,ALLE
2014-04-14,50.28,50.61,49.18,49.77,605892,ALLE
2014-04-15,49.88,50.43,48.93,49.96,419347,ALLE
2014-04-16,50.16,50.718,49.84,50.23,254039,ALLE
2014-04-17,50.07,50.54,49.43,50.15,427218,ALLE
2014-04-21,49.98,50.65,49.6,50.63,225730,ALLE
2014-04-22,50.71,51.15,50.36,51.0,422506,ALLE
2014-04-23,50.89,50.96,49.976,50.4,507787,ALLE
2014-04-24,50.62,50.78,49.715,50.24,659763,ALLE
2014-04-25,49.95,50.388,49.37,49.54,290295,ALLE
2014-04-28,49.84,50.08,48.45,48.82,605415,ALLE
2014-04-29,48.96,49.43,48.46,48.9,441963,ALLE
2014-04-30,49.0,49.46,48.44,49.35,481138,ALLE
2014-05-01,51.0,51.86,49.48,51.25,722131,ALLE
2014-05-02,51.18,51.74,50.25,50.7,478976,ALLE
2014-05-05,50.28,50.52,49.57,50.06,413847,ALLE
2014-05-06,49.95,50.16,49.55,49.89,595985,ALLE
2014-05-07,49.89,50.32,49.3431,49.93,597954,ALLE
2014-05-08,49.6,50.4,49.11,49.36,530588,ALLE
2014-05-09,49.2,50.16,48.67,50.0,489066,ALLE
2014-05-12,50.05,50.84,50.05,50.48,586091,ALLE
2014-05-13,50.5,50.72,50.325,50.48,638715,ALLE
2014-05-14,50.3,50.43,49.74,49.79,470669,ALLE
2014-05-15,49.52,49.74,47.98,48.29,738394,ALLE
2014-05-16,48.32,49.43,48.15,49.28,719489,ALLE
2014-05-19,49.3,50.36,49.27,50.21,653455,ALLE
2014-05-20,49.87,50.54,49.75,50.5,1543594,ALLE
2014-05-21,50.52,51.029,50.4,50.71,338541,ALLE
2014-05-22,50.65,51.84,50.32,51.49,501053,ALLE
2014-05-23,51.73,52.59,51.33,52.46,451783,ALLE
2014-05-27,52.49,52.84,52.3329,52.47,331609,ALLE
2014-05-28,52.62,53.26,52.46,52.94,523700,ALLE
2014-05-29,52.94,53.86,52.94,53.52,815596,ALLE
2014-05-30,53.49,53.51,52.33,52.39,400272,ALLE
2014-06-02,52.77,52.77,52.04,52.07,646459,ALLE
2014-06-03,51.3,52.74,51.3,52.41,451861,ALLE
2014-06-04,52.27,53.31,52.23,53.15,621100,ALLE
2014-06-05,53.2,54.335,52.9,54.31,608866,ALLE
2014-06-06,54.43,56.09,54.37,55.83,965392,ALLE
2014-06-09,55.97,56.81,55.62,56.35,850417,ALLE
2014-06-10,56.24,56.75,55.95,56.73,618137,ALLE
2014-06-11,56.4,56.42,55.98,56.34,625555,ALLE
2014-06-12,56.18,56.56,55.89,56.12,1780223,ALLE
2014-06-13,56.26,56.26,55.9,56.09,545122,ALLE
2014-06-16,55.93,57.36,55.8401,57.13,634287,ALLE
2014-06-17,56.88,57.66,56.1,57.25,1436697,ALLE
2014-06-18,57.23,57.5,57.05,57.34,1901864,ALLE
2014-06-19,57.33,57.74,56.04,57.27,875847,ALLE
2014-06-20,57.14,57.78,56.88,57.62,1265039,ALLE
2014-06-23,57.72,58.29,57.43,57.56,384484,ALLE
2014-06-24,57.3,57.565,56.49,56.68,580813,ALLE
2014-06-25,56.62,56.83,56.04,56.69,503851,ALLE
2014-06-26,56.72,56.78,56.17,56.32,336481,ALLE
2014-06-27,56.45,56.45,55.52,55.58,1105037,ALLE
2014-06-30,55.52,56.75,55.42,56.68,610897,ALLE
2014-07-01,56.77,57.46,56.77,57.06,424534,ALLE
2014-07-02,57.0,57.87,57.0,57.37,484627,ALLE
2014-07-03,57.46,57.74,57.02,57.16,138691,ALLE
2014-07-07,57.04,57.04,55.94,56.04,274725,ALLE
2014-07-08,56.04,56.04,54.99,55.51,424339,ALLE
2014-07-09,55.5,56.03,55.36,55.61,342757,ALLE
2014-07-10,54.85,55.88,54.62,55.6,495959,ALLE
2014-07-11,55.67,56.45,55.44,56.03,268986,ALLE
2014-07-14,56.1,56.57,55.62,55.98,426420,ALLE
2014-07-15,55.85,56.19,55.28,55.61,306789,ALLE
2014-07-16,55.79,56.11,55.14,55.43,417366,ALLE
2014-07-17,55.05,55.1725,54.18,54.27,408569,ALLE
2014-07-18,54.35,55.01,54.11,54.89,300681,ALLE
2014-07-21,54.79,55.05,54.56,54.76,265856,ALLE
2014-07-22,55.15,55.58,54.71,54.9,241982,ALLE
2014-07-23,54.92,55.09,54.1025,54.45,362810,ALLE
2014-07-24,54.42,55.46,54.29,54.97,412363,ALLE
2014-07-25,54.63,55.25,54.39,55.1,473741,ALLE
2014-07-28,55.1,55.11,53.32,53.57,513228,ALLE
2014-07-29,53.52,53.86,52.42,52.45,581950,ALLE
2014-07-30,52.55,53.96,52.43,53.66,799286,ALLE
2014-07-31,50.9,52.73,49.93,51.43,1583431,ALLE
2014-08-01,51.43,51.48,49.59,50.36,903923,ALLE
2014-08-04,50.59,51.77,49.97,50.12,956883,ALLE
2014-08-05,50.14,50.93,49.8,50.4,668866,ALLE
2014-08-06,49.3,50.23,48.83,50.12,1078279,ALLE
2014-08-07,50.5,50.625,49.6,49.87,622285,ALLE
2014-08-08,49.92,50.72,49.92,50.61,850398,ALLE
2014-08-11,50.76,51.03,50.28,50.36,342235,ALLE
2014-08-12,50.29,51.12,50.2766,50.96,712227,ALLE
2014-08-13,51.06,52.28,51.06,52.24,708297,ALLE
2014-08-14,52.23,52.36,51.67,52.02,626607,ALLE
2014-08-15,52.33,52.93,51.83,52.26,755468,ALLE
2014-08-18,52.51,53.2,52.17,52.64,325379,ALLE
2014-08-19,52.8,53.41,52.225,52.61,513595,ALLE
2014-08-20,52.63,52.91,52.27,52.52,332366,ALLE
2014-08-21,52.63,52.77,52.11,52.14,249648,ALLE
2014-08-22,52.05,52.12,51.74,51.97,399805,ALLE
2014-08-25,52.22,52.56,51.911,52.47,276063,ALLE
2014-08-26,52.47,52.58,52.09,52.38,292330,ALLE
2014-08-27,52.26,52.26,51.6508,52.01,281212,ALLE
2014-08-28,51.73,51.79,51.21,51.55,438373,ALLE
2014-08-29,51.55,51.75,51.24,51.43,371962,ALLE
2014-09-02,51.53,52.3,51.46,52.27,661947,ALLE
2014-09-03,52.64,52.88,51.98,52.19,393921,ALLE
2014-09-04,52.28,52.84,52.07,52.33,411298,ALLE
2014-09-05,52.47,52.65,51.912,52.48,517699,ALLE
2014-09-08,52.31,52.62,52.06,52.22,477347,ALLE
2014-09-09,52.16,52.49,51.51,51.74,533344,ALLE
2014-09-10,51.63,52.16,51.25,51.95,620355,ALLE
2014-09-11,51.79,52.52,51.77,52.06,472206,ALLE
2014-09-12,51.83,51.8975,50.705,50.87,811273,ALLE
2014-09-15,50.73,50.9,50.08,50.8,818736,ALLE
2014-09-16,50.72,51.41,50.58,51.1,671711,ALLE
2014-09-17,51.16,52.25,50.91,51.06,610387,ALLE
2014-09-18,51.23,51.23,50.52,50.62,551244,ALLE
2014-09-19,50.88,50.88,47.47,49.86,1925076,ALLE
2014-09-22,49.66,49.82,49.17,49.2,829605,ALLE
2014-09-23,49.05,49.47,48.54,48.92,759950,ALLE
2014-09-24,48.9,49.21,48.81,49.0,470918,ALLE
2014-09-25,48.77,49.0,48.06,48.21,604751,ALLE
2014-09-26,48.25,48.5299,48.186,48.4,664816,ALLE
2014-09-29,48.02,48.54,47.79,48.0,900763,ALLE
2014-09-30,47.9,48.0,47.31,47.64,1371508,ALLE
2014-10-01,47.44,48.0,46.88,47.77,1083769,ALLE
2014-10-02,47.68,48.07,47.37,47.87,2127122,ALLE
2014-10-03,48.83,49.21,48.58,49.14,968569,ALLE
2014-10-06,49.2,49.47,48.47,48.59,750337,ALLE
2014-10-07,48.37,48.37,46.58,46.59,691627,ALLE
2014-10-08,46.54,47.28,45.85,47.24,1061674,ALLE
2014-10-09,47.39,47.39,46.54,46.7,617289,ALLE
2014-10-10,46.58,46.97,46.2,46.25,776415,ALLE
2014-10-13,46.22,46.48,45.28,45.32,824509,ALLE
2014-10-14,45.51,45.89,44.82,45.06,976864,ALLE
2014-10-15,44.56,46.0,43.81,45.72,1284582,ALLE
2014-10-16,44.63,46.5,44.218,46.33,696505,ALLE
2014-10-17,46.73,47.565,46.32,46.75,760742,ALLE
2014-10-20,46.58,47.17,46.57,46.9,606288,ALLE
2014-10-21,47.17,48.468,47.17,48.23,657153,ALLE
2014-10-22,48.24,48.51,47.0,47.1,695993,ALLE
2014-10-23,47.7,48.78,47.26,48.45,733322,ALLE
2014-10-24,48.49,49.17,48.07,49.12,414743,ALLE
2014-10-27,48.87,49.31,48.545,49.15,584047,ALLE
2014-10-28,49.42,50.25,49.082,50.2,730572,ALLE
2014-10-29,50.51,51.37,49.66,50.29,1184461,ALLE
2014-10-30,52.31,52.665,52.01,52.5,631111,ALLE
2014-10-31,53.62,54.57,52.87,53.09,2535435,ALLE
2014-11-03,53.16,53.59,52.91,53.43,811092,ALLE
2014-11-04,53.39,53.84,53.09,53.12,1120769,ALLE
2014-11-05,53.43,53.58,52.74,53.05,539929,ALLE
2014-11-06,53.33,53.51,52.87,53.42,1041515,ALLE
2014-11-07,53.44,53.56,52.895,52.96,1249525,ALLE
2014-11-10,53.11,53.11,52.57,52.68,562559,ALLE
2014-11-11,52.81,53.39,52.37,52.52,582060,ALLE
2014-11-12,52.31,52.665,52.01,52.5,631111,ALLE
2014-11-13,52.57,52.68,51.88,52.12,375510,ALLE
2014-11-14,52.0,52.51,51.785,52.27,372857,ALLE
2014-11-17,52.19,52.92,52.11,52.84,529583,ALLE
2014-11-18,52.91,54.05,52.68,53.87,629255,ALLE
2014-11-19,53.94,54.32,53.54,54.0,757951,ALLE
2014-11-20,53.62,54.36,53.52,54.09,220824,ALLE
2014-11-21,54.8,54.88,54.02,54.2,488694,ALLE
2014-11-24,54.25,54.49,53.88,53.95,482186,ALLE
2014-11-25,53.94,53.97,53.28,53.57,453328,ALLE
2014-11-26,53.6,53.8,52.9,53.06,537712,ALLE
2014-11-28,53.09,54.155,53.09,53.85,343203,ALLE
2014-12-01,53.79,53.98,53.25,53.7,467027,ALLE
2014-12-02,53.79,54.42,53.64,54.36,315975,ALLE
2014-12-03,54.56,55.08,54.41,54.69,1397947,ALLE
2014-12-04,54.72,54.9899,54.395,54.59,571435,ALLE
2014-12-05,54.81,55.61,54.59,55.55,861299,ALLE
2014-12-08,55.56,55.91,54.6,54.91,603519,ALLE
2014-12-09,54.03,55.075,53.86,55.0,423764,ALLE
2014-12-10,54.69,55.1,53.97,54.15,465047,ALLE
2014-12-11,54.07,54.97,53.5801,54.19,394758,ALLE
2014-12-12,53.69,54.14,53.6201,53.81,594026,ALLE
2014-12-15,54.0,54.41,53.35,53.7,454917,ALLE
2014-12-16,53.6,54.1,52.96,53.43,1017017,ALLE
2014-12-17,53.54,54.21,53.0,54.11,418602,ALLE
2014-12-18,54.81,54.98,54.28,54.95,504656,ALLE
2014-12-19,55.38,55.39,54.65,54.99,686872,ALLE
2014-12-22,54.98,55.61,54.77,55.61,282067,ALLE
2014-12-23,55.61,55.86,55.4,55.68,363052,ALLE
2014-12-24,55.81,55.9,55.4,55.73,135271,ALLE
2014-12-26,55.77,56.0,55.58,55.65,192979,ALLE
2014-12-29,55.54,56.06,55.29,55.91,340916,ALLE
2014-12-30,55.69,55.89,55.41,55.66,448572,ALLE
2014-12-31,55.87,56.05,55.25,55.46,566487,ALLE
2015-01-02,55.49,55.6,53.97,55.05,670355,ALLE
2015-01-05,54.73,55.24,54.56,54.94,534556,ALLE
2015-01-06,55.0,55.16,54.08,54.85,1341033,ALLE
2015-01-07,55.09,56.0,54.81,55.6,720849,ALLE
2015-01-08,55.71,56.38,55.18,56.35,893856,ALLE
2015-01-09,56.11,56.33,55.79,55.88,541004,ALLE
2015-01-12,55.94,55.99,54.85,54.99,336793,ALLE
2015-01-13,55.3,56.46,54.45,55.1,520156,ALLE
2015-01-14,54.57,55.39,54.18,55.33,544224,ALLE
2015-01-15,55.55,55.66,53.35,53.8,1116300,ALLE
2015-01-16,53.84,54.35,53.17,53.37,2678189,ALLE
2015-01-20,53.44,53.92,52.59,52.79,1137371,ALLE
2015-01-21,52.58,53.45,52.33,52.92,1614203,ALLE
2015-01-22,53.12,54.425,52.895,54.36,896149,ALLE
2015-01-23,54.31,55.0,54.31,54.48,404165,ALLE
2015-01-26,54.76,54.83,53.77,53.91,702647,ALLE
2015-01-27,53.2,54.04,53.07,53.8,476760,ALLE
2015-01-28,54.3,55.16,53.91,54.35,695085,ALLE
2015-01-29,54.15,54.9,53.71,54.79,456601,ALLE
2015-01-30,54.52,54.92,53.88,54.01,591803,ALLE
2015-02-02,54.3,54.53,53.43,54.49,1213647,ALLE
2015-02-03,54.94,55.43,54.7,55.05,429407,ALLE
2015-02-04,55.03,55.97,54.97,55.63,578298,ALLE
2015-02-05,55.75,57.06,55.75,57.0,627848,ALLE
2015-02-06,57.22,57.8,57.01,57.55,977434,ALLE
2015-02-09,57.54,58.1,56.88,56.91,730252,ALLE
2015-02-10,57.22,57.35,56.26,56.88,527416,ALLE
2015-02-11,56.94,57.21,56.39,56.72,859994,ALLE
2015-02-12,57.14,57.89,56.85,57.76,724308,ALLE
2015-02-13,57.72,58.82,57.19,58.66,746291,ALLE
2015-02-17,58.79,59.5,58.39,58.56,1336778,ALLE
2015-02-18,56.88,57.43,55.13,56.0,1721964,ALLE
2015-02-19,55.94,57.86,55.79,57.62,1670198,ALLE
2015-02-20,57.44,58.72,56.98,58.6,980204,ALLE
2015-02-23,58.36,58.72,57.9301,58.34,769708,ALLE
2015-02-24,58.11,58.79,57.9,58.4,526550,ALLE
2015-02-25,58.48,59.07,58.16,58.55,625996,ALLE
2015-02-26,58.74,58.768,58.03,58.29,507268,ALLE
2015-02-27,58.21,58.54,57.69,57.73,342871,ALLE
2015-03-02,57.77,58.91,57.64,58.82,694810,ALLE
2015-03-03,58.44,58.82,58.05,58.5,611979,ALLE
2015-03-04,58.65,58.84,57.98,58.45,939972,ALLE
2015-03-05,58.48,58.48,57.8,58.11,479994,ALLE
2015-03-06,57.69,57.98,57.36,57.45,413932,ALLE
2015-03-09,57.41,58.14,57.4,57.99,342786,ALLE
2015-03-10,57.69,58.01,57.11,57.61,491185,ALLE
2015-03-11,57.7,58.26,57.58,57.91,559863,ALLE
2015-03-12,57.93,58.52,57.93,58.4,420856,ALLE
2015-03-13,58.09,58.67,57.8003,58.16,563320,ALLE
2015-03-16,58.51,58.77,58.01,58.74,494349,ALLE
2015-03-17,58.21,58.742,58.04,58.34,447179,ALLE
2015-03-18,58.29,60.1,58.06,59.84,635063,ALLE
2015-03-19,59.86,60.04,59.29,60.01,599913,ALLE
2015-03-20,60.41,61.22,60.23,61.14,922972,ALLE
2015-03-23,61.24,61.7,60.81,60.9,686499,ALLE
2015-03-24,60.74,61.4,60.38,60.9,529468,ALLE
2015-03-25,60.84,61.23,60.14,60.31,652874,ALLE
2015-03-26,60.3,60.67,59.98,60.51,555076,ALLE
2015-03-27,60.49,61.3,60.16,61.23,912816,ALLE
2015-03-30,61.4,61.97,61.4,61.91,457989,ALLE
2015-03-31,61.5,61.93,61.05,61.17,428770,ALLE
2015-04-01,60.98,61.33,60.79,61.08,444378,ALLE
2015-04-02,61.15,61.71,60.9346,61.45,275761,ALLE
2015-04-06,61.18,62.16,61.03,61.65,653665,ALLE
2015-04-07,61.4,61.71,61.28,61.57,399929,ALLE
2015-04-08,61.53,61.73,61.18,61.69,512212,ALLE
2015-04-09,61.7,61.8,61.14,61.44,425554,ALLE
2015-04-10,61.52,61.72,60.87,61.24,560337,ALLE
2015-04-13,61.17,61.5799,60.25,60.28,438789,ALLE
2015-04-14,60.32,60.68,59.6,59.97,681402,ALLE
2015-04-15,60.02,60.61,60.02,60.49,443475,ALLE
2015-04-16,60.38,60.47,59.7,60.16,350359,ALLE
2015-04-17,59.72,59.72,58.78,59.1,462335,ALLE
2015-04-20,59.2,59.68,59.0801,59.31,403282,ALLE
2015-04-21,59.69,59.93,59.325,59.81,327509,ALLE
2015-04-22,59.87,60.48,59.72,60.36,485425,ALLE
2015-04-23,60.07,60.18,59.53,59.74,1013597,ALLE
2015-04-24,59.69,61.08,59.63,60.96,873539,ALLE
2015-04-27,60.97,61.45,60.5,60.59,793744,ALLE
2015-04-28,60.4,61.1,60.24,60.81,950582,ALLE
2015-04-29,60.65,60.7,60.06,60.55,561548,ALLE
2015-04-30,61.05,62.54,60.9,61.15,2075845,ALLE
2015-05-01,60.62,61.81,60.18,61.45,1465215,ALLE
2015-05-04,61.1,62.36,61.1,62.25,672239,ALLE
2015-05-05,61.92,62.36,61.35,61.5,577087,ALLE
2015-05-06,61.64,61.85,60.93,61.28,532575,ALLE
2015-05-07,61.07,62.0,60.82,61.49,1243548,ALLE
2015-05-08,62.0,62.5297,61.66,62.38,874436,ALLE
2015-05-11,62.37,63.42,62.37,63.18,1367309,ALLE
2015-05-12,62.87,63.076,61.55,61.78,565178,ALLE
2015-05-13,61.75,62.29,61.6,61.74,621239,ALLE
2015-05-14,62.2,62.2,61.76,61.87,587907,ALLE
2015-05-15,61.83,62.04,61.42,61.79,890675,ALLE
2015-05-18,61.82,62.12,61.57,61.89,691431,ALLE
2015-05-19,62.1,62.99,61.79,61.83,546441,ALLE
2015-05-20,62.02,62.02,61.4,61.54,480684,ALLE
2015-05-21,61.71,61.77,61.19,61.4,579913,ALLE
2015-05-22,61.4,61.78,60.99,61.26,252956,ALLE
2015-05-26,61.22,61.37,60.66,60.89,375585,ALLE
2015-05-27,61.32,61.92,60.93,61.82,286222,ALLE
2015-05-28,61.61,61.97,61.36,61.94,377341,ALLE
2015-05-29,62.01,62.97,61.87,62.44,675906,ALLE
2015-06-01,62.47,62.47,61.89,62.04,358139,ALLE
2015-06-02,62.0,62.7,61.69,62.39,271650,ALLE
2015-06-03,62.37,63.04,61.8,62.81,458321,ALLE
2015-06-04,62.25,62.66,61.74,61.83,224925,ALLE
2015-06-05,61.65,62.04,61.11,61.9,314283,ALLE
2015-06-08,61.73,62.09,61.39,61.4,234990,ALLE
2015-06-09,61.34,61.34,60.73,60.95,415310,ALLE
2015-06-10,61.02,61.94,61.02,61.62,336010,ALLE
2015-06-11,61.82,62.25,61.5275,61.65,344900,ALLE
2015-06-12,61.53,61.97,60.97,61.1,277164,ALLE
2015-06-15,60.85,61.1,60.33,60.86,431283,ALLE
2015-06-16,60.63,60.98,60.29,60.61,320514,ALLE
2015-06-17,60.82,61.24,60.21,61.17,352434,ALLE
2015-06-18,61.27,61.92,61.12,61.41,335872,ALLE
2015-06-19,61.37,62.01,61.04,61.67,646971,ALLE
2015-06-22,62.0,62.46,61.71,62.08,275570,ALLE
2015-06-23,62.02,62.58,61.77,62.08,425915,ALLE
2015-06-24,62.28,62.8,61.77,62.05,509308,ALLE
2015-06-25,62.05,62.63,61.64,61.73,229664,ALLE
2015-06-26,61.82,62.04,61.53,61.63,256941,ALLE
2015-06-29,61.51,61.64,59.8,59.9,526207,ALLE
2015-06-30,60.49,61.02,60.01,60.14,617917,ALLE
2015-07-01,60.73,60.81,60.08,60.21,612438,ALLE
2015-07-02,60.5,60.59,59.64,59.77,309626,ALLE
2015-07-06,59.48,60.13,59.09,59.56,341310,ALLE
2015-07-07,59.73,59.73,58.68,59.65,876388,ALLE
2015-07-08,59.29,59.44,58.43,58.48,477179,ALLE
2015-07-09,59.25,59.65,59.09,59.19,593064,ALLE
2015-07-10,59.83,60.44,59.65,60.27,753835,ALLE
2015-07-13,60.75,61.06,60.39,60.99,615240,ALLE
2015-07-14,61.02,61.63,60.75,61.52,361829,ALLE
2015-07-15,61.38,61.85,60.6,60.89,453099,ALLE
2015-07-16,61.19,61.42,60.97,61.27,339598,ALLE
2015-07-17,61.09,61.94,61.09,61.39,787009,ALLE
2015-07-20,61.41,61.79,61.1501,61.67,309303,ALLE
2015-07-21,61.59,61.73,60.67,60.82,355493,ALLE
2015-07-22,60.76,61.48,60.6816,61.07,376417,ALLE
2015-07-23,61.36,61.8,60.94,61.08,572950,ALLE
2015-07-24,61.31,61.86,61.05,61.43,728350,ALLE
2015-07-27,61.13,61.56,60.61,61.2,1057566,ALLE
2015-07-28,61.32,62.85,61.21,62.39,967096,ALLE
2015-07-29,62.56,63.86,62.56,63.75,806128,ALLE
2015-07-30,63.9,66.05,61.5575,63.2,1392332,ALLE
2015-07-31,63.68,63.94,63.06,63.22,647324,ALLE
2015-08-03,63.22,63.31,62.38,62.69,543488,ALLE
2015-08-04,62.8,63.06,62.44,62.63,429638,ALLE
2015-08-05,63.31,63.665,62.58,62.88,551074,ALLE
2015-08-06,62.89,62.93,61.91,62.29,428530,ALLE
2015-08-07,62.24,62.7,61.85,62.67,398230,ALLE
2015-08-10,63.05,63.53,62.89,63.38,305270,ALLE
2015-08-11,62.88,63.19,62.72,63.16,320455,ALLE
2015-08-12,62.8,63.08,61.9,63.07,401582,ALLE
2015-08-13,62.95,63.47,62.575,63.29,325198,ALLE
2015-08-14,63.25,63.63,63.042,63.6,157788,ALLE
2015-08-17,63.56,64.7,62.9746,64.68,445226,ALLE
2015-08-18,64.67,64.86,63.24,64.57,634063,ALLE
2015-08-19,64.05,64.42,63.66,64.23,459176,ALLE
2015-08-20,63.55,63.645,62.56,62.6,667370,ALLE
2015-08-21,62.15,62.15,60.37,60.38,469429,ALLE
2015-08-24,56.88,59.42,54.34,58.56,1387825,ALLE
2015-08-25,59.75,59.91,56.88,56.95,932057,ALLE
2015-08-26,58.29,59.09,57.12,59.02,986029,ALLE
2015-08-27,59.49,60.78,59.17,60.51,680117,ALLE
2015-08-28,60.48,60.8,59.7429,60.27,619323,ALLE
2015-08-31,59.96,60.22,59.34,59.61,400337,ALLE
2015-09-01,57.17,58.78,57.17,58.56,755716,ALLE
2015-09-02,59.22,59.32,58.34,59.32,346106,ALLE
2015-09-03,59.41,60.45,58.53,59.79,569203,ALLE
2015-09-04,59.05,59.2499,58.27,58.72,421395,ALLE
2015-09-08,59.69,60.39,59.11,60.36,301194,ALLE
2015-09-09,60.83,61.19,60.08,60.2,613490,ALLE
2015-09-10,60.08,60.77,59.594,60.3,426233,ALLE
2015-09-11,59.92,60.67,59.58,60.63,271585,ALLE
2015-09-14,60.44,60.76,60.16,60.72,385083,ALLE
2015-09-15,60.93,61.81,60.54,61.64,397985,ALLE
2015-09-16,61.49,62.08,61.08,61.81,422674,ALLE
2015-09-17,61.71,62.82,61.4686,62.04,550691,ALLE
2015-09-18,61.4,61.98,61.0,61.12,761801,ALLE
2015-09-21,61.45,61.93,61.13,61.72,396968,ALLE
2015-09-22,61.07,61.26,60.135,60.37,394255,ALLE
2015-09-23,60.6,60.67,60.06,60.59,474623,ALLE
2015-09-24,60.1,60.3,59.45,60.18,304782,ALLE
2015-09-25,60.53,60.6,59.52,59.64,570331,ALLE
2015-09-28,59.38,59.38,56.75,57.26,695809,ALLE
2015-09-29,57.23,57.41,55.62,56.07,639436,ALLE
2015-09-30,56.52,57.74,56.31,57.66,575280,ALLE
2015-10-01,57.95,58.585,57.07,58.56,704807,ALLE
2015-10-02,57.98,58.102,57.05,58.08,693271,ALLE
2015-10-05,58.45,59.65,58.41,59.01,514921,ALLE
2015-10-06,59.15,59.68,58.36,58.65,600683,ALLE
2015-10-07,58.87,59.69,58.78,59.64,618764,ALLE
2015-10-08,59.39,59.88,58.89,59.74,518575,ALLE
2015-10-09,59.81,60.43,59.39,59.67,501433,ALLE
2015-10-12,59.69,59.89,58.99,59.14,421309,ALLE
2015-10-13,58.9,59.52,58.3303,58.86,531932,ALLE
2015-10-14,58.81,59.3,58.26,58.83,630196,ALLE
2015-10-15,59.22,60.61,58.73,60.34,745757,ALLE
2015-10-16,60.59,60.95,60.11,60.32,697007,ALLE
2015-10-19,60.03,60.307,59.44,59.98,513474,ALLE
2015-10-20,59.94,62.9,59.94,61.99,924527,ALLE
2015-10-21,62.34,62.49,61.09,61.27,384323,ALLE
2015-10-22,61.52,64.38,61.4,64.0,1248327,ALLE
2015-10-23,64.38,64.43,63.6,63.73,1077075,ALLE
2015-10-26,63.77,64.12,63.15,64.07,436537,ALLE
2015-10-27,63.81,64.5,63.735,64.5,1020539,ALLE
2015-10-28,64.58,65.34,63.61,65.2,1158031,ALLE
2015-10-29,67.5,67.5,62.64,64.51,1801643,ALLE
2015-10-30,64.59,65.66,63.96,65.17,1029526,ALLE
2015-11-02,65.18,66.84,64.9,66.75,936936,ALLE
2015-11-03,66.5,66.5,65.15,65.33,877326,ALLE
2015-11-04,64.46,65.36,64.46,64.7,1181883,ALLE
2015-11-05,63.98,64.5,63.67,64.16,1010555,ALLE
2015-11-06,64.08,64.54,63.27,64.27,855976,ALLE
2015-11-09,64.22,64.24,63.02,63.68,783379,ALLE
2015-11-10,63.62,63.79,62.77,63.33,839542,ALLE
2015-11-11,63.58,65.07,63.34,65.01,747618,ALLE
2015-11-12,64.5,65.1,64.25,64.68,1038310,ALLE
2015-11-13,64.63,65.02,63.66,63.69,650615,ALLE
2015-11-16,63.99,64.88,63.59,64.72,778030,ALLE
2015-11-17,65.0,65.14,64.34,64.59,846235,ALLE
2015-11-18,65.17,65.9,64.67,65.85,1059883,ALLE
2015-11-19,65.9,66.76,65.43,66.68,1700968,ALLE
2015-11-20,66.82,67.0,66.24,66.51,2378031,ALLE
2015-11-23,66.64,66.83,65.45,65.69,777658,ALLE
2015-11-24,65.47,65.47,64.54,65.18,988868,ALLE
2015-11-25,65.5,66.6699,65.18,66.4,634277,ALLE
2015-11-27,66.49,67.28,66.4,67.13,274570,ALLE
2015-11-30,67.27,67.99,67.01,67.21,1311653,ALLE
2015-12-01,67.34,68.08,67.25,68.03,898978,ALLE
2015-12-02,67.9,68.075,67.03,67.31,643968,ALLE
2015-12-03,67.4,67.4,65.41,66.1,578212,ALLE
2015-12-04,66.35,67.482,65.88,67.12,660725,ALLE
2015-12-07,66.97,67.15,66.36,66.39,534776,ALLE
2015-12-08,65.64,66.5,65.42,65.85,464879,ALLE
2015-12-09,65.14,66.37,64.97,65.18,577520,ALLE
2015-12-10,65.18,65.92,64.985,65.39,571178,ALLE
2015-12-11,64.74,65.44,64.43,64.59,518224,ALLE
2015-12-14,64.53,64.97,63.64,64.91,813008,ALLE
2015-12-15,65.21,65.73,64.945,65.43,582038,ALLE
2015-12-16,65.97,66.66,65.42,66.46,611174,ALLE
2015-12-17,66.48,66.48,65.6,65.62,586352,ALLE
2015-12-18,65.39,65.54,63.96,64.65,1609871,ALLE
2015-12-21,65.0,65.49,64.38,64.76,459395,ALLE
2015-12-22,65.07,65.2,64.42,65.17,443928,ALLE
2015-12-23,65.55,65.94,65.24,65.82,313432,ALLE
2015-12-24,65.84,65.92,65.44,65.61,114249,ALLE
2015-12-28,65.45,66.39,65.12,66.31,304005,ALLE
2015-12-29,67.04,67.54,66.57,66.96,475413,ALLE
2015-12-30,66.7,67.09,66.45,66.61,309944,ALLE
2015-12-31,66.26,66.92,65.31,65.92,310916,ALLE
2016-01-04,64.88,64.88,63.39,64.53,845036,ALLE
2016-01-05,64.57,65.4,64.105,64.46,525644,ALLE
2016-01-06,63.62,63.83,62.39,62.77,505485,ALLE
2016-01-07,61.63,62.29,60.75,60.96,614109,ALLE
2016-01-08,61.3,61.71,59.62,59.77,675735,ALLE
2016-01-11,60.02,60.445,58.98,59.49,562666,ALLE
2016-01-12,59.96,60.435,59.33,60.11,521537,ALLE
2016-01-13,60.53,60.69,58.66,58.81,513352,ALLE
2016-01-14,59.8,60.94,59.04,60.23,929358,ALLE
2016-01-15,60.42,60.42,56.66,58.68,1231471,ALLE
2016-01-19,60.05,60.21,57.28,58.01,1000025,ALLE
2016-01-20,57.55,58.04,55.53,57.41,1355205,ALLE
2016-01-21,57.44,57.77,55.76,57.21,1152552,ALLE
2016-01-22,58.15,60.125,58.13,59.96,1086943,ALLE
2016-01-25,59.69,60.35,58.83,59.19,1114665,ALLE
2016-01-26,59.04,60.12,58.775,59.94,638047,ALLE
2016-01-27,59.68,60.57,59.37,59.73,712288,ALLE
2016-01-28,60.06,60.17,58.76,59.22,668130,ALLE
2016-01-29,59.53,60.65,59.17,60.56,677677,ALLE
2016-02-01,60.0,60.74,59.53,60.45,982728,ALLE
2016-02-02,59.95,59.95,58.31,58.73,1217330,ALLE
2016-02-03,59.39,59.49,57.7,59.38,897595,ALLE
2016-02-04,59.32,60.97,59.215,59.8,542807,ALLE
2016-02-05,59.83,60.35,56.01,56.27,1627224,ALLE
2016-02-08,55.38,55.88,52.95,53.77,2160965,ALLE
2016-02-09,53.33,54.95,53.19,54.28,1425704,ALLE
2016-02-10,54.81,56.52,54.41,54.85,1245856,ALLE
2016-02-11,56.19,58.7725,54.45,56.74,2540757,ALLE
2016-02-12,58.09,58.87,57.17,57.5,1869096,ALLE
2016-02-16,58.38,58.8101,56.88,58.5,1177570,ALLE
2016-02-17,58.9,59.55,58.43,58.81,1186343,ALLE
2016-02-18,59.09,59.4,58.38,58.59,987345,ALLE
2016-02-19,58.5,58.8,57.97,58.76,2485984,ALLE
2016-02-22,59.45,61.43,59.05,61.07,988507,ALLE
2016-02-23,60.8,62.0,60.53,61.11,742947,ALLE
2016-02-24,60.45,62.77,60.01,62.63,1014753,ALLE
2016-02-25,62.72,63.87,60.6,63.8,912107,ALLE
2016-02-26,64.0,64.5,63.13,63.88,748825,ALLE
2016-02-29,63.92,64.24,62.94,63.0,1127875,ALLE
2016-03-01,63.58,64.91,63.32,64.83,1140982,ALLE
2016-03-02,64.59,64.98,64.045,64.64,674024,ALLE
2016-03-03,64.57,64.98,64.22,64.84,695908,ALLE
2016-03-04,64.83,64.9975,63.84,63.94,837111,ALLE
2016-03-07,63.59,63.96,62.98,63.49,913106,ALLE
2016-03-08,63.08,63.36,62.43,62.95,972306,ALLE
2016-03-09,63.43,63.68,62.87,63.32,479048,ALLE
2016-03-10,63.55,64.11,62.63,63.1,579415,ALLE
2016-03-11,63.66,63.84,63.23,63.63,440112,ALLE
2016-03-14,63.23,64.47,63.23,64.17,569786,ALLE
2016-03-15,63.66,64.15,63.41,63.64,463092,ALLE
2016-03-16,63.34,64.1,63.03,63.76,486881,ALLE
2016-03-17,63.63,64.52,63.1501,64.37,596168,ALLE
2016-03-18,64.68,65.36,64.49,64.56,865727,ALLE
2016-03-21,64.26,64.74,63.97,64.49,701806,ALLE
2016-03-22,64.16,64.46,63.9501,64.22,536856,ALLE
2016-03-23,64.07,64.07,63.22,63.36,454627,ALLE
2016-03-24,63.23,63.38,62.69,63.14,448059,ALLE
2016-03-28,63.33,63.53,62.93,63.37,313625,ALLE
2016-03-29,63.41,63.81,62.96,63.64,590649,ALLE
2016-03-30,63.82,63.94,63.04,63.84,471099,ALLE
2016-03-31,63.8,64.29,63.46,63.71,521098,ALLE
2016-04-01,63.47,65.5,63.08,65.38,933741,ALLE
2016-04-04,65.37,65.84,64.67,64.86,453750,ALLE
2016-04-05,64.55,65.22,64.07,64.7,979025,ALLE
2016-04-06,64.86,66.28,64.68,66.21,1143841,ALLE
2016-04-07,65.99,65.99,63.77,63.97,1018864,ALLE
2016-04-08,64.53,64.76,63.91,64.06,429404,ALLE
2016-04-11,64.55,64.725,63.285,63.41,577990,ALLE
2016-04-12,63.44,63.99,63.13,63.41,574217,ALLE
2016-04-13,63.64,64.33,63.35,64.28,746645,ALLE
2016-04-14,64.22,64.27,63.51,63.7,463732,ALLE
2016-04-15,63.58,63.83,63.32,63.77,340659,ALLE
2016-04-18,63.51,64.56,63.495,64.25,315908,ALLE
2016-04-19,64.35,64.59,63.75,63.88,457778,ALLE
2016-04-20,63.99,64.22,63.58,63.91,350928,ALLE
2016-04-21,63.95,64.38,63.14,63.24,359664,ALLE
2016-04-22,63.33,64.29,63.26,64.24,557600,ALLE
2016-04-25,64.31,64.74,63.93,64.7,535045,ALLE
2016-04-26,65.0,65.759,64.88,65.67,778817,ALLE
2016-04-27,65.85,66.91,65.47,66.83,994629,ALLE
2016-04-28,63.95,66.2,63.66,65.24,1756683,ALLE
2016-04-29,65.23,65.54,64.57,65.45,958186,ALLE
2016-05-02,65.49,67.12,65.34,66.5,993298,ALLE
2016-05-03,66.3,66.44,65.4,65.69,822848,ALLE
2016-05-04,65.37,65.605,64.83,65.46,539027,ALLE
2016-05-05,65.49,65.78,64.9,65.37,769481,ALLE
2016-05-06,65.37,66.05,64.8,66.01,372355,ALLE
2016-05-09,65.98,66.53,65.69,66.17,441708,ALLE
2016-05-10,66.58,67.02,66.265,66.94,327492,ALLE
2016-05-11,66.94,67.24,65.89,65.94,283872,ALLE
2016-05-12,66.29,66.43,65.55,66.13,306889,ALLE
2016-05-13,66.01,66.94,65.56,66.01,542590,ALLE
2016-05-16,66.08,66.665,65.68,66.34,476092,ALLE
2016-05-17,66.43,67.11,65.97,66.83,1042115,ALLE
2016-05-18,66.73,67.45,66.22,67.18,720411,ALLE
2016-05-19,66.68,67.41,66.47,67.21,1228141,ALLE
2016-05-20,67.69,68.61,67.27,67.36,583117,ALLE
2016-05-23,67.39,67.4,66.84,67.22,447404,ALLE
2016-05-24,67.7,68.45,67.07,68.12,504458,ALLE
2016-05-25,68.45,68.4649,67.44,67.95,824916,ALLE
2016-05-26,67.95,68.33,67.69,67.73,331957,ALLE
2016-05-27,67.76,68.49,67.72,67.99,425478,ALLE
2016-05-31,68.07,68.35,67.35,67.64,563701,ALLE
2016-06-01,67.48,68.26,67.03,68.19,638104,ALLE
2016-06-02,68.03,68.18,67.51,68.13,575439,ALLE
2016-06-03,67.86,68.11,67.34,67.89,333728,ALLE
2016-06-06,68.14,68.175,67.47,67.9,447694,ALLE
2016-06-07,67.93,68.17,67.42,67.75,596715,ALLE
2016-06-08,67.69,69.1,67.495,69.01,715429,ALLE
2016-06-09,68.67,69.1,68.31,68.98,441939,ALLE
2016-06-10,68.96,69.05,67.59,67.92,589611,ALLE
2016-06-13,67.52,68.16,67.23,67.49,665158,ALLE
2016-06-14,67.44,67.69,66.9,67.63,557051,ALLE
2016-06-15,68.0,68.42,67.86,68.16,701607,ALLE
2016-06-16,67.7,68.36,67.4392,68.2,703971,ALLE
2016-06-17,68.34,68.52,67.66,67.69,511323,ALLE
2016-06-20,68.17,69.14,68.17,68.95,351168,ALLE
2016-06-21,68.94,69.25,68.55,69.02,587450,ALLE
2016-06-22,68.9,69.69,68.82,68.84,484823,ALLE
2016-06-23,69.25,69.445,68.905,69.25,419729,ALLE
2016-06-24,66.86,67.93,65.66,65.72,1093672,ALLE
2016-06-27,65.06,65.21,63.45,64.02,1187969,ALLE
2016-06-28,64.43,66.51,64.2,66.41,857614,ALLE
2016-06-29,66.84,68.45,66.77,68.01,961459,ALLE
2016-06-30,68.07,69.46,68.05,69.43,578362,ALLE
2016-07-01,69.3,69.57,68.28,68.8,774994,ALLE
2016-07-05,68.36,68.54,67.52,68.01,455816,ALLE
2016-07-06,67.93,68.62,67.46,68.26,980822,ALLE
2016-07-07,68.49,68.99,68.07,68.64,333146,ALLE
2016-07-08,69.14,69.95,69.02,69.74,386392,ALLE
2016-07-11,70.0,70.63,69.84,69.93,501788,ALLE
2016-07-12,70.23,70.77,70.095,70.53,427690,ALLE
2016-07-13,71.01,71.01,70.21,70.44,331650,ALLE
2016-07-14,71.07,71.415,70.85,71.01,462453,ALLE
2016-07-15,71.21,71.56,70.875,71.35,363003,ALLE
2016-07-18,71.35,71.5,70.75,70.94,291383,ALLE
2016-07-19,70.84,71.92,70.75,71.84,802405,ALLE
2016-07-20,71.92,72.2,71.475,71.93,317890,ALLE
2016-07-21,71.93,71.95,71.38,71.56,257318,ALLE
2016-07-22,71.47,72.445,71.23,72.34,471036,ALLE
2016-07-25,71.69,71.98,71.46,71.87,390052,ALLE
2016-07-26,71.95,72.66,71.875,72.46,579332,ALLE
2016-07-27,72.55,72.59,71.46,71.88,758590,ALLE
2016-07-28,72.75,73.42,72.15,72.78,841059,ALLE
2016-07-29,72.82,73.49,72.19,72.39,963955,ALLE
2016-08-01,72.21,72.63,71.61,72.4,632938,ALLE
2016-08-02,70.99,72.07,70.745,71.69,618612,ALLE
2016-08-03,71.7,71.7,70.76,71.05,720655,ALLE
2016-08-04,71.23,71.79,70.92,71.0,658810,ALLE
2016-08-05,71.56,71.645,71.19,71.41,651569,ALLE
2016-08-08,71.36,71.56,70.67,70.98,672831,ALLE
2016-08-09,71.11,71.31,70.74,71.31,716152,ALLE
2016-08-10,71.5,71.5,70.91,71.35,485752,ALLE
2016-08-11,71.49,72.07,71.41,71.81,489974,ALLE
2016-08-12,71.81,72.54,71.68,72.35,598080,ALLE
2016-08-15,72.63,73.22,72.4,72.82,602818,ALLE
2016-08-16,72.58,73.11,72.16,72.23,402552,ALLE
2016-08-17,72.23,72.3,71.29,71.66,597812,ALLE
2016-08-18,71.58,72.1,71.3901,71.89,283425,ALLE
2016-08-19,71.62,71.67,71.09,71.28,546783,ALLE
2016-08-22,71.22,72.06,71.08,71.91,624898,ALLE
2016-08-23,72.08,72.61,72.08,72.18,390211,ALLE
2016-08-24,72.01,72.25,71.66,71.8,484054,ALLE
2016-08-25,71.69,72.19,71.485,72.09,310379,ALLE
2016-08-26,72.25,72.49,71.18,71.58,308759,ALLE
2016-08-29,71.69,72.17,71.43,72.1,354704,ALLE
2016-08-30,71.93,72.13,71.07,71.26,450546,ALLE
2016-08-31,71.08,71.49,70.69,71.22,573928,ALLE
2016-09-01,71.32,71.88,70.715,71.84,534715,ALLE
2016-09-02,72.05,72.55,71.9201,72.39,420771,ALLE
2016-09-06,72.36,72.75,71.675,72.07,329403,ALLE
2016-09-07,71.9,71.94,70.595,70.89,757757,ALLE
2016-09-08,70.68,70.91,69.725,69.88,516445,ALLE
2016-09-09,69.36,69.644,66.83,66.83,951373,ALLE
2016-09-12,66.73,67.64,66.71,67.38,1185231,ALLE
2016-09-13,66.57,67.04,66.19,66.58,620977,ALLE
2016-09-14,66.65,66.98,65.83,66.09,749344,ALLE
2016-09-15,66.05,67.13,65.99,66.85,1716793,ALLE
2016-09-16,66.43,66.515,66.1,66.25,989820,ALLE
2016-09-19,66.25,67.73,66.1,67.37,1088350,ALLE
2016-09-20,67.74,67.85,67.06,67.36,494259,ALLE
2016-09-21,67.71,68.03,66.77,67.88,508877,ALLE
2016-09-22,68.56,69.38,68.56,69.05,726035,ALLE
2016-09-23,69.05,69.05,68.42,68.67,340597,ALLE
2016-09-26,68.42,68.61,67.74,68.25,204521,ALLE
2016-09-27,68.19,68.96,68.14,68.94,280024,ALLE
2016-09-28,69.05,69.42,68.49,69.41,366030,ALLE
2016-09-29,69.19,69.47,67.77,68.26,672035,ALLE
2016-09-30,68.44,69.4,67.965,68.91,1014660,ALLE
2016-10-03,68.66,69.1,68.16,68.17,647347,ALLE
2016-10-04,68.21,68.45,67.2,67.38,601960,ALLE
2016-10-05,67.77,67.86,66.85,67.55,854602,ALLE
2016-10-06,67.6,68.11,67.23,67.95,488926,ALLE
2016-10-07,68.16,68.16,66.62,66.88,642028,ALLE
2016-10-10,67.11,67.64,66.98,67.28,591410,ALLE
2016-10-11,67.0,67.23,65.62,66.23,686794,ALLE
2016-10-12,66.28,67.26,66.13,67.03,510071,ALLE
2016-10-13,66.43,66.75,65.85,66.54,296081,ALLE
2016-10-14,67.02,68.24,66.93,67.69,840383,ALLE
2016-10-17,68.33,69.5,68.08,68.34,691199,ALLE
2016-10-18,68.99,68.99,67.81,67.9,633402,ALLE
2016-10-19,67.93,68.0029,67.17,67.2,613873,ALLE
2016-10-20,67.19,67.62,66.47,67.28,552032,ALLE
2016-10-21,66.66,67.26,65.83,67.18,759321,ALLE
2016-10-24,67.69,68.19,67.53,67.76,619598,ALLE
2016-10-25,67.56,67.56,65.43,65.52,821996,ALLE
2016-10-26,65.43,65.74,65.09,65.59,1536997,ALLE
2016-10-27,64.16,64.51,61.47,62.84,2817691,ALLE
2016-10-28,62.65,64.75,62.65,63.59,1198516,ALLE
2016-10-31,63.56,64.29,63.56,63.84,1601109,ALLE
2016-11-01,63.91,64.5,62.92,63.46,2094615,ALLE
2016-11-02,63.32,63.81,62.97,63.35,1171422,ALLE
2016-11-03,63.4,63.88,63.07,63.29,835170,ALLE
2016-11-04,63.48,64.69,63.31,63.64,1692923,ALLE
2016-11-07,64.76,65.48,64.5326,65.42,713546,ALLE
2016-11-08,65.31,65.97,64.9,65.71,429891,ALLE
2016-11-09,64.32,67.26,64.31,66.75,1053288,ALLE
2016-11-10,67.28,69.95,67.07,69.11,1358725,ALLE
2016-11-11,68.95,69.9,68.95,69.31,1187921,ALLE
2016-11-14,69.38,69.44,68.39,68.59,1245867,ALLE
2016-11-15,68.6,68.94,68.11,68.77,887542,ALLE
2016-11-16,68.79,68.79,67.52,67.57,575386,ALLE
2016-11-17,67.66,68.61,67.63,68.28,600483,ALLE
2016-11-18,68.04,68.6,67.08,67.32,637805,ALLE
2016-11-21,67.68,68.32,67.04,67.93,595832,ALLE
2016-11-22,67.93,68.2,67.54,68.0,545926,ALLE
2016-11-23,67.93,68.31,67.21,67.7,648092,ALLE
2016-11-25,67.99,68.01,67.18,67.91,220889,ALLE
2016-11-28,67.57,67.8,67.2,67.4,548290,ALLE
2016-11-29,67.55,67.84,67.17,67.48,403099,ALLE
2016-11-30,67.67,67.93,66.51,66.91,733130,ALLE
2016-12-01,66.97,67.32,65.25,65.46,1391371,ALLE
2016-12-02,65.43,65.68,64.785,64.87,621327,ALLE
2016-12-05,65.19,65.24,64.46,64.61,789878,ALLE
2016-12-06,64.69,65.11,64.33,65.0,854589,ALLE
2016-12-07,65.13,65.95,64.83,65.78,1093751,ALLE
2016-12-08,65.63,66.06,65.295,65.38,722303,ALLE
2016-12-09,65.47,65.79,65.17,65.68,411377,ALLE
2016-12-12,65.68,65.79,64.57,65.12,658558,ALLE
2016-12-13,65.14,65.92,65.03,65.65,776068,ALLE
2016-12-14,65.67,66.18,65.35,65.44,770126,ALLE
2016-12-15,65.47,65.85,64.78,64.9,774922,ALLE
2016-12-16,65.11,65.43,64.11,64.22,1268952,ALLE
2016-12-19,64.48,65.62,64.3,64.91,513148,ALLE
2016-12-20,65.06,65.36,64.94,65.33,468150,ALLE
2016-12-21,65.41,65.71,64.955,65.55,559204,ALLE
2016-12-22,65.45,65.79,65.1,65.25,551152,ALLE
2016-12-23,65.35,65.65,65.22,65.39,266083,ALLE
2016-12-27,65.45,65.65,65.16,65.54,173577,ALLE
2016-12-28,65.56,65.91,64.76,64.8,361629,ALLE
2016-12-29,64.87,65.16,64.43,64.77,332174,ALLE
2016-12-30,65.04,65.2,63.71,64.0,501815,ALLE
2017-01-03,64.64,65.11,63.91,64.7,689793,ALLE
2017-01-04,64.68,66.22,64.68,65.93,959560,ALLE
2017-01-05,65.58,66.355,65.33,66.29,808866,ALLE
2017-01-06,66.39,66.65,65.8,65.89,1238658,ALLE
2017-01-09,65.64,65.89,65.2,65.42,850615,ALLE
2017-01-10,65.11,65.27,63.81,64.5,1806109,ALLE
2017-01-11,64.76,65.73,64.39,65.7,893160,ALLE
2017-01-12,65.33,66.21,65.13,66.12,737708,ALLE
2017-01-13,66.21,66.76,65.48,65.5,509048,ALLE
2017-01-17,65.13,66.1,64.93,65.87,653723,ALLE
2017-01-18,65.94,66.64,65.815,66.48,601513,ALLE
2017-01-19,66.64,67.32,66.45,66.58,720046,ALLE
2017-01-20,66.54,66.54,64.62,65.16,1013005,ALLE
2017-01-23,64.83,65.78,64.75,65.07,829809,ALLE
2017-01-24,65.31,66.87,65.31,66.42,759637,ALLE
2017-01-25,67.0,68.54,66.06,66.6,835992,ALLE
2017-01-26,66.6,66.95,65.65,65.95,808521,ALLE
2017-01-27,66.16,66.61,65.97,66.52,450705,ALLE
2017-01-30,66.02,66.06,64.82,65.84,709294,ALLE
2017-01-31,65.68,65.74,64.74,65.67,594367,ALLE
2017-02-01,65.94,67.1,65.37,65.94,685355,ALLE
2017-02-02,65.59,65.75,65.06,65.62,992119,ALLE
2017-02-03,66.62,67.39,66.2002,67.33,950461,ALLE
2017-02-06,67.12,67.34,66.55,67.34,626628,ALLE
2017-02-07,67.39,67.75,66.81,67.02,873005,ALLE
2017-02-08,67.02,67.8,66.72,67.6,922713,ALLE
2017-02-09,67.69,72.0,67.02,71.73,2487128,ALLE
2017-02-10,71.8,72.36,71.5,71.92,1099345,ALLE
2017-02-13,72.2,72.481,71.19,71.45,562113,ALLE
2017-02-14,71.35,71.54,70.85,71.08,695507,ALLE
2017-02-15,70.84,71.99,70.84,71.83,1138203,ALLE
2017-02-16,71.9,73.11,71.9,72.93,1067254,ALLE
2017-02-17,72.84,73.68,72.48,73.27,865000,ALLE
2017-02-21,73.2,74.67,73.18,74.51,1120417,ALLE
2017-02-22,74.32,75.0,73.91,74.06,631725,ALLE
2017-02-23,74.44,74.5,73.57,73.95,541690,ALLE
2017-02-24,73.55,73.97,73.27,73.95,505195,ALLE
2017-02-27,73.91,74.21,73.53,73.6,568199,ALLE
2017-02-28,73.76,73.93,72.545,72.59,769173,ALLE
2017-03-01,73.67,74.31,73.27,73.69,568128,ALLE
2017-03-02,73.85,74.29,73.195,73.96,557157,ALLE
2017-03-03,74.05,74.37,73.35,73.82,961997,ALLE
2017-03-06,73.0,73.625,72.8,73.21,1106870,ALLE
2017-03-07,73.23,73.4,72.62,72.86,675149,ALLE
2017-03-08,73.04,73.48,72.45,73.11,1073897,ALLE
2017-03-09,73.31,73.97,73.12,73.46,676293,ALLE
2017-03-10,73.92,74.58,73.87,74.47,692608,ALLE
2017-03-13,74.12,74.83,73.77,74.76,668353,ALLE
2017-03-14,74.27,74.78,74.0,74.37,506618,ALLE
2017-03-15,74.64,75.29,73.98,74.92,521168,ALLE
2017-03-16,74.98,75.3899,74.705,75.15,459299,ALLE
2017-03-17,75.05,75.62,74.82,75.48,829454,ALLE
2017-03-20,75.48,75.68,75.01,75.23,530421,ALLE
2017-03-21,75.52,75.66,74.19,74.27,709377,ALLE
2017-03-22,74.28,74.86,74.05,74.77,472889,ALLE
2017-03-23,74.68,75.36,74.29,74.86,410677,ALLE
2017-03-24,75.01,75.63,74.65,75.05,422706,ALLE
2017-03-27,74.06,75.28,74.0,74.89,696311,ALLE
2017-03-28,74.65,75.4099,74.65,75.12,271874,ALLE
2017-03-29,74.89,75.41,74.71,75.41,394380,ALLE
2017-03-30,75.32,75.92,75.26,75.86,450967,ALLE
2017-03-31,75.7,76.29,75.47,75.7,592299,ALLE
2017-04-03,75.88,76.5,75.31,75.72,654782,ALLE
2017-04-04,75.54,75.7444,74.83,74.9,513247,ALLE
2017-04-05,75.0,75.44,73.93,74.13,1267465,ALLE
2017-04-06,74.42,75.2974,74.11,74.7,556363,ALLE
2017-04-07,74.61,75.14,74.58,74.69,384447,ALLE
2017-04-10,74.64,75.215,74.53,74.62,450990,ALLE
2017-04-11,74.72,75.35,74.48,75.29,761355,ALLE
2017-04-12,75.27,75.45,74.4,75.24,824363,ALLE
2017-04-13,75.14,75.55,74.83,75.11,926120,ALLE
2017-04-17,75.28,76.23,75.195,76.23,414337,ALLE
2017-04-18,75.98,76.14,75.61,75.94,418377,ALLE
2017-04-19,76.28,77.34,76.28,76.83,666267,ALLE
2017-04-20,77.12,78.05,76.88,77.72,417235,ALLE
2017-04-21,77.69,78.22,77.59,77.91,750792,ALLE
2017-04-24,78.87,79.19,77.74,78.24,711800,ALLE
2017-04-25,78.65,79.09,78.32,78.75,400309,ALLE
2017-04-26,78.85,79.97,78.11,79.72,1522045,ALLE
2017-04-27,82.0,82.0,79.8025,80.62,1602295,ALLE
2017-04-28,80.06,80.34,78.41,78.64,1349790,ALLE
2017-05-01,78.7,78.7,77.62,77.7,716480,ALLE
2017-05-02,77.98,78.23,77.3,77.62,698610,ALLE
2017-05-03,77.24,77.62,76.68,77.28,828794,ALLE
2017-05-04,77.59,77.92,76.98,77.35,919662,ALLE
2017-05-05,77.56,77.94,77.0,77.5,809520,ALLE
2017-05-08,77.28,77.57,76.4,76.8,573391,ALLE
2017-05-09,77.11,77.2,76.75,76.98,438192,ALLE
2017-05-10,76.76,76.94,75.85,76.83,613200,ALLE
2017-05-11,76.45,77.31,75.945,77.29,900001,ALLE
2017-05-12,77.16,77.31,76.64,76.73,415823,ALLE
2017-05-15,76.7,77.57,76.7,77.24,582411,ALLE
2017-05-16,77.6,78.7,77.58,78.48,1238911,ALLE
2017-05-17,77.54,77.83,76.865,77.01,1009658,ALLE
2017-05-18,76.83,77.76,76.26,77.32,656445,ALLE
2017-05-19,77.83,79.45,77.46,79.06,1065279,ALLE
2017-05-22,79.2,79.99,79.2,79.46,798788,ALLE
2017-05-23,79.5,79.71,78.76,78.9,823811,ALLE
2017-05-24,79.0,79.2425,78.65,79.05,702044,ALLE
2017-05-25,79.29,79.69,79.05,79.46,645480,ALLE
2017-05-26,79.36,79.68,79.11,79.38,655882,ALLE
2017-05-30,79.35,79.35,78.25,78.46,855338,ALLE
2017-05-31,78.62,79.17,77.76,78.63,3922204,ALLE
2017-06-01,79.02,79.55,78.8,79.14,908003,ALLE
2017-06-02,79.05,80.17,78.87,80.06,703957,ALLE
2017-06-05,80.0,80.37,79.635,80.0,498559,ALLE
2017-06-06,79.76,80.4,78.47,78.54,510895,ALLE
2017-06-07,78.61,79.04,78.12,78.33,511643,ALLE
2017-06-08,78.2,78.57,77.37,77.65,724545,ALLE
2017-06-09,77.83,78.22,76.9,77.23,756978,ALLE
2017-06-12,77.36,78.49,76.47,78.45,1033300,ALLE
2017-06-13,78.19,79.4,77.81,79.28,611443,ALLE
2017-06-14,79.69,80.12,79.43,79.75,563067,ALLE
2017-06-15,79.32,80.83,79.04,80.75,601235,ALLE
2017-06-16,81.02,81.93,80.76,81.58,822493,ALLE
2017-06-19,82.04,82.38,81.66,82.17,403117,ALLE
2017-06-20,81.68,82.77,81.5,81.91,520916,ALLE
2017-06-21,82.1,82.1,81.34,81.51,437801,ALLE
2017-06-22,81.49,81.9,81.17,81.19,298959,ALLE
2017-06-23,81.21,82.18,80.99,81.45,590621,ALLE
2017-06-26,81.67,81.96,81.27,81.41,236804,ALLE
2017-06-27,81.25,81.62,80.49,80.59,456052,ALLE
2017-06-28,81.12,81.83,80.88,81.24,264581,ALLE
2017-06-29,81.26,81.26,78.91,79.82,542992,ALLE
2017-06-30,80.09,81.5,80.09,81.12,457216,ALLE
2017-07-03,81.57,81.835,81.35,81.37,217195,ALLE
2017-07-05,81.55,82.9,81.36,82.14,416866,ALLE
2017-07-06,81.92,81.92,80.5,80.66,424548,ALLE
2017-07-07,80.85,81.64,80.22,81.22,413998,ALLE
2017-07-10,81.35,81.85,81.09,81.53,472625,ALLE
2017-07-11,81.38,81.84,81.03,81.47,354688,ALLE
2017-07-12,82.04,82.53,81.59,81.99,375017,ALLE
2017-07-13,81.98,82.69,80.61,80.79,541626,ALLE
2017-07-14,80.81,81.29,80.45,80.77,438662,ALLE
2017-07-17,80.78,80.85,80.46,80.83,295821,ALLE
2017-07-18,80.6,80.89,80.15,80.6,374270,ALLE
2017-07-19,80.71,81.0,80.5,80.7,303061,ALLE
2017-07-20,80.87,81.135,80.12,81.09,528924,ALLE
2017-07-21,80.81,81.28,80.12,80.41,401381,ALLE
2017-07-24,80.34,80.695,79.69,80.31,286016,ALLE
2017-07-25,80.82,81.07,78.75,79.1,681675,ALLE
2017-07-26,79.03,79.4,78.48,78.49,853370,ALLE
2017-07-27,78.99,81.26,77.62,81.2,1371760,ALLE
2017-07-28,81.31,82.0,80.23,81.4,736598,ALLE
2017-07-31,81.56,81.89,80.74,81.24,615752,ALLE
2017-08-01,80.86,81.32,80.46,81.32,343885,ALLE
2017-08-02,81.18,81.38,79.86,80.85,521684,ALLE
2017-08-03,80.99,81.11,80.14,80.76,372257,ALLE
2017-08-04,80.86,81.32,80.46,81.32,343885,ALLE
2017-08-07,81.33,82.06,80.82,81.99,321388,ALLE
2017-08-08,81.91,82.254,81.31,81.37,468618,ALLE
2017-08-09,81.31,81.52,80.46,80.59,354308,ALLE
2017-08-10,80.19,80.48,78.86,78.92,460653,ALLE
2017-08-11,78.93,79.77,78.63,79.28,354138,ALLE
2017-08-14,79.84,80.03,79.08,79.47,420939,ALLE
2017-08-15,79.5,79.5,78.74,78.95,271390,ALLE
2017-08-16,79.04,79.63,78.89,79.29,404052,ALLE
2017-08-17,79.18,79.96,78.76,78.83,500502,ALLE
2017-08-18,78.58,78.87,78.06,78.17,327935,ALLE
2017-08-21,78.2,78.32,77.42,77.48,384892,ALLE
2017-08-22,77.68,78.32,77.28,78.08,508140,ALLE
2017-08-23,77.81,77.8528,76.79,77.09,611622,ALLE
2017-08-24,77.24,77.54,76.82,77.15,360224,ALLE
2017-08-25,77.58,77.81,77.43,77.62,376784,ALLE
2017-08-28,77.97,78.25,77.82,78.05,425135,ALLE
2017-08-29,77.72,78.34,77.7,77.77,271894,ALLE
2017-08-30,77.74,78.34,77.45,78.3,292355,ALLE
2017-08-31,78.71,79.0,78.45,78.71,488028,ALLE
2017-09-01,79.03,79.4,78.845,79.15,517796,ALLE
2017-09-05,79.16,80.0,79.16,79.4,639751,ALLE
2017-09-06,79.86,80.53,79.575,80.26,604879,ALLE
2017-09-07,80.38,80.63,79.7,80.22,395880,ALLE
2017-09-08,80.21,81.4,79.9,80.81,512543,ALLE
2017-09-11,81.23,81.64,80.48,81.07,759313,ALLE
2017-09-12,81.33,81.62,80.95,81.0,660538,ALLE
2017-09-13,81.09,81.87,80.43,81.81,589481,ALLE
2017-09-14,81.66,82.65,81.415,82.62,784213,ALLE
2017-09-15,82.63,82.97,82.12,82.77,978928,ALLE
2017-09-18,82.98,83.12,82.19,82.65,508109,ALLE
2017-09-19,82.76,83.14,82.06,82.85,677094,ALLE
2017-09-20,83.01,84.04,82.57,83.57,1023161,ALLE
2017-09-21,83.25,83.82,83.25,83.47,465837,ALLE
2017-09-22,83.62,84.64,83.34,84.55,890469,ALLE
2017-09-25,84.41,84.8,84.285,84.5,437319,ALLE
2017-09-26,84.75,85.62,84.5,85.35,518934,ALLE
2017-09-27,85.61,86.45,85.29,85.33,751419,ALLE
2017-09-28,85.29,85.82,84.82,85.76,585267,ALLE
2017-09-29,85.68,86.89,85.68,86.47,493086,ALLE
2017-10-02,86.56,86.95,86.28,86.53,518952,ALLE
2017-10-03,86.66,87.69,86.48,87.47,529369,ALLE
2017-10-04,87.42,87.76,86.55,86.73,828509,ALLE
2017-10-05,86.83,87.25,86.03,87.07,694000,ALLE
2017-10-06,87.04,87.33,86.6,87.19,716781,ALLE
2017-10-09,87.37,87.69,86.6501,87.62,297920,ALLE
2017-10-10,87.82,87.98,87.19,87.81,415905,ALLE
2017-10-11,88.11,88.32,87.6,88.15,744189,ALLE
2017-10-12,87.88,89.75,87.6201,89.56,913512,ALLE
2017-10-13,89.81,89.81,88.19,88.3,380531,ALLE
2017-10-16,88.52,88.945,88.01,88.14,349690,ALLE
2017-10-17,88.11,88.35,86.82,87.0,768140,ALLE
2017-10-18,87.25,87.93,87.25,87.6,569065,ALLE
2017-10-19,87.46,87.82,87.23,87.74,422809,ALLE
2017-10-20,87.5,88.285,87.41,88.02,546368,ALLE
2017-10-23,87.99,88.16,87.22,87.31,379675,ALLE
2017-10-24,87.6,88.75,87.56,88.48,619206,ALLE
2017-10-25,88.18,88.46,85.55,86.5,838607,ALLE
2017-10-26,80.72,82.24,79.26,80.7,3297230,ALLE
2017-10-27,80.13,81.04,78.63,80.29,1919711,ALLE
2017-10-30,81.02,82.85,80.725,81.97,1281273,ALLE
2017-10-31,82.7,83.55,82.23,83.39,1406944,ALLE
2017-11-01,83.58,84.105,82.29,82.73,700689,ALLE
2017-11-02,82.88,82.99,81.7,82.23,853196,ALLE
2017-11-03,82.58,82.59,81.6,82.02,896132,ALLE
2017-11-06,82.02,83.47,81.8201,83.09,718269,ALLE
2017-11-07,83.27,84.63,82.6675,83.53,851322,ALLE
2017-11-08,83.44,83.51,81.96,83.43,388736,ALLE
2017-11-09,83.06,83.35,81.46,82.08,429499,ALLE
2017-11-10,81.57,83.27,81.225,83.13,565187,ALLE
2017-11-13,82.93,84.29,82.7223,83.94,847009,ALLE
2017-11-14,83.64,84.0,82.715,82.9,842432,ALLE
2017-11-15,82.62,82.66,81.65,82.03,473132,ALLE
2017-11-16,82.25,83.06,81.95,82.41,334734,ALLE
2017-11-17,82.52,82.89,82.02,82.65,517693,ALLE
2017-11-20,82.6,83.66,82.6,83.24,338208,ALLE
2017-11-21,83.6,83.8,82.87,83.4,456258,ALLE
2017-11-22,83.32,83.8,82.77,83.16,402802,ALLE
2017-11-24,83.16,83.57,82.89,82.92,196479,ALLE
2017-11-27,83.11,84.155,82.59,83.1,720583,ALLE
2017-11-28,83.21,84.02,82.82,83.33,651793,ALLE
2017-11-29,83.54,83.78,82.47,82.94,746138,ALLE
2017-11-30,83.01,84.23,82.55,84.14,970436,ALLE
2017-12-01,84.23,84.83,82.48,84.58,862692,ALLE
2017-12-04,85.39,85.76,83.38,83.43,766560,ALLE
2017-12-05,83.29,83.71,82.0,82.0,542218,ALLE
2017-12-06,82.0,82.39,81.385,81.79,533216,ALLE
2017-12-07,82.07,83.16,82.01,83.11,643537,ALLE
2017-12-08,83.78,83.78,82.3,82.46,562209,ALLE
2017-12-11,82.15,82.4199,81.44,82.17,732307,ALLE
2017-12-12,82.2,82.41,81.68,82.15,426951,ALLE
2017-12-13,82.52,83.21,81.85,82.64,732399,ALLE
2017-12-14,83.08,83.15,81.59,81.68,586040,ALLE
2017-12-15,82.56,82.75,81.79,82.28,1256846,ALLE
2017-12-18,82.55,83.44,82.43,82.56,855951,ALLE
2017-12-19,82.11,82.47,80.04,80.07,1188703,ALLE
2017-12-20,80.355,81.46,80.035,81.0,981325,ALLE
2017-12-21,81.425,81.75,80.91,81.0,613849,ALLE
2017-12-22,81.31,82.06,80.25,80.34,348199,ALLE
2017-12-26,80.29,80.77,80.01,80.39,251455,ALLE
2017-12-27,80.66,80.77,79.99,80.0,479320,ALLE
2017-12-28,80.25,80.7145,78.67,79.56,1124103,ALLE
2017-12-29,80.0,80.29,78.82,79.56,662893,ALLE
2018-01-02,80.07,80.07,79.19,79.91,645412,ALLE
2018-01-03,80.22,80.9111,79.66,80.25,1117395,ALLE
2018-01-04,80.62,81.485,80.35,81.37,1211672,ALLE
2018-01-05,81.78,82.445,81.1,81.57,851091,ALLE
2018-01-08,81.35,81.7,80.92,81.24,539096,ALLE
2018-01-09,81.55,83.9,81.16,82.93,925557,ALLE
2018-01-10,82.76,83.35,82.13,82.6,851544,ALLE
2018-01-11,82.6,84.55,82.6,84.38,987916,ALLE
2018-01-12,84.32,85.27,83.76,85.04,904205,ALLE
2018-01-16,85.31,86.0,83.6364,84.07,652751,ALLE
2018-01-17,84.64,84.64,83.55,84.21,741002,ALLE
2018-01-18,84.3,84.73,83.75,84.05,554452,ALLE
2018-01-19,84.39,86.28,83.98,86.23,890243,ALLE
2018-01-22,85.86,86.09,84.56,85.8,477538,ALLE
2018-01-23,85.66,85.66,84.71,85.35,675667,ALLE
2018-01-24,85.72,86.58,84.92,85.58,487044,ALLE
2018-01-25,86.05,86.3,85.0,85.35,345438,ALLE
2018-01-26,85.85,86.405,85.35,86.37,594863,ALLE
2018-01-29,86.3,87.07,86.16,86.68,590718,ALLE
2018-01-30,86.18,86.64,85.44,85.44,527312,ALLE
2018-01-31,85.63,86.819,85.51,86.11,902450,ALLE
2018-02-01,85.84,86.99,84.79,85.17,528543,ALLE
2018-02-02,84.47,84.6036,81.42,81.85,896471,ALLE
2018-02-05,81.49,82.35,79.01,79.11,962300,ALLE
2018-02-06,77.65,80.93,76.76,80.11,1132197,ALLE
2018-02-07,79.74,81.2,79.74,79.96,578408,ALLE
2013-02-08,45.05,45.29,44.89,45.14,3510945,ALL
2013-02-11,45.03,45.45,44.91,45.25,2357686,ALL
2013-02-12,45.19,45.67,45.15,45.61,2702968,ALL
2013-02-13,45.59,45.91,45.48,45.88,2424640,ALL
2013-02-14,45.68,46.08,45.46,45.88,3968755,ALL
2013-02-15,45.99,46.19,45.72,45.85,3815132,ALL
2013-02-19,45.85,46.75,45.85,46.74,4273843,ALL
2013-02-20,46.71,47.08,46.35,46.41,5044762,ALL
2013-02-21,46.38,46.53,46.15,46.47,4037755,ALL
2013-02-22,46.64,46.85,46.54,46.74,2443775,ALL
2013-02-25,46.87,46.88,45.36,45.36,4534011,ALL
2013-02-26,45.27,45.72,45.02,45.56,4348191,ALL
2013-02-27,45.44,46.14,45.11,46.05,2914117,ALL
2013-02-28,45.98,46.34,45.77,46.02,3876898,ALL
2013-03-01,45.96,46.36,45.5,46.35,3861744,ALL
2013-03-04,46.12,46.54,45.91,46.54,3114322,ALL
2013-03-05,46.77,47.42,46.76,47.21,5247467,ALL
2013-03-06,47.5,47.75,47.13,47.33,2542559,ALL
2013-03-07,47.35,47.44,47.2,47.29,1705995,ALL
2013-03-08,47.32,47.61,47.1175,47.42,3018624,ALL
2013-03-11,47.39,47.76,47.26,47.75,2619108,ALL
2013-03-12,47.74,47.88,47.55,47.71,2453674,ALL
2013-03-13,47.75,47.98,47.73,47.93,2361252,ALL
2013-03-14,47.99,48.28,47.83,48.2,2623909,ALL
2013-03-15,48.0,48.3,47.89,47.98,4529309,ALL
2013-03-18,47.36,48.23,47.19,47.86,3312630,ALL
2013-03-19,48.01,48.189,47.51,47.64,3427618,ALL
2013-03-20,47.95,48.135,47.84,47.93,3033656,ALL
2013-03-21,47.81,48.13,47.66,47.8,2145484,ALL
2013-03-22,48.03,48.26,47.79,48.22,2119005,ALL
2013-03-25,48.92,49.0,48.333,48.48,4346258,ALL
2013-03-26,48.57,48.9,48.465,48.65,2308896,ALL
2013-03-27,48.38,48.75,48.31,48.67,1832481,ALL
2013-03-28,48.75,49.13,48.73,49.07,2467712,ALL
2013-04-01,49.17,49.64,49.09,49.28,2879702,ALL
2013-04-02,49.52,49.915,49.42,49.81,2885293,ALL
2013-04-03,49.95,49.95,49.25,49.38,3178654,ALL
2013-04-04,49.53,49.85,49.264,49.51,2560785,ALL
2013-04-05,49.03,49.5,48.78,49.32,3763851,ALL
2013-04-08,49.24,50.16,49.24,50.11,4154443,ALL
2013-04-09,50.2,50.3898,49.655,49.73,3739232,ALL
2013-04-10,49.86,50.04,49.57,49.73,3700402,ALL
2013-04-11,49.89,50.43,49.7701,50.28,3474603,ALL
2013-04-12,50.07,50.56,50.02,50.35,2675533,ALL
2013-04-15,50.17,50.24,49.09,49.09,3384981,ALL
2013-04-16,49.34,49.55,49.17,49.5,2669938,ALL
2013-04-17,49.31,49.36,48.725,49.07,3589623,ALL
2013-04-18,48.86,49.0,48.22,48.44,4683418,ALL
2013-04-19,48.64,49.02,48.54,48.97,2276964,ALL
2013-04-22,48.96,49.164,48.5,49.01,1692149,ALL
2013-04-23,49.39,49.98,49.36,49.8,3809540,ALL
2013-04-24,49.65,49.89,49.56,49.7,3034105,ALL
2013-04-25,49.86,49.97,49.3,49.53,3851742,ALL
2013-04-26,49.56,49.77,49.09,49.09,3674595,ALL
2013-04-29,49.3,49.5,49.065,49.25,2724078,ALL
2013-04-30,49.27,49.48,49.05,49.26,3147353,ALL
2013-05-01,49.28,49.54,48.38,48.4,4699523,ALL
2013-05-02,48.56,48.81,48.08,48.25,5378371,ALL
2013-05-03,49.23,49.4199,48.55,48.69,4783373,ALL
2013-05-06,48.57,49.2,48.55,49.1,2760385,ALL
2013-05-07,49.13,49.37,49.07,49.31,3156167,ALL
2013-05-08,49.26,49.7,49.18,49.69,3377596,ALL
2013-05-09,49.62,49.69,49.27,49.43,3222806,ALL
2013-05-10,49.5,49.64,49.171,49.39,2965148,ALL
2013-05-13,49.22,49.5,49.12,49.4,1794781,ALL
2013-05-14,49.38,50.38,49.36,50.36,3932301,ALL
2013-05-15,50.33,50.69,50.12,50.66,3401907,ALL
2013-05-16,50.36,50.525,50.03,50.16,2849023,ALL
2013-05-17,50.19,50.27,49.76,50.0,4361504,ALL
2013-05-20,49.99,50.18,49.725,49.8,3028153,ALL
2013-05-21,49.48,49.55,48.53,49.08,5987295,ALL
2013-05-22,48.99,49.88,48.54,48.79,4997375,ALL
2013-05-23,48.41,49.01,48.26,48.76,3829750,ALL
2013-05-24,48.56,48.84,48.03,48.73,3131575,ALL
2013-05-28,49.15,49.49,48.55,48.82,3295041,ALL
2013-05-29,48.25,48.83,48.1,48.55,3198148,ALL
2013-05-30,48.69,49.05,48.59,48.83,3215866,ALL
2013-05-31,48.66,49.0,48.24,48.24,3024948,ALL
2013-06-03,48.24,48.37,47.105,47.47,5573702,ALL
2013-06-04,47.39,47.66,46.45,46.68,4947544,ALL
2013-06-05,46.45,46.65,45.83,45.86,4327603,ALL
2013-06-06,45.84,46.49,45.595,46.49,4164116,ALL
2013-06-07,46.81,47.52,46.63,47.46,3965246,ALL
2013-06-10,47.51,47.74,47.14,47.3,3518769,ALL
2013-06-11,46.96,47.565,46.63,47.25,4054032,ALL
2013-06-12,47.51,47.6,46.971,47.02,4352987,ALL
2013-06-13,46.97,47.515,46.53,47.41,3063890,ALL
2013-06-14,47.42,47.55,46.77,46.87,2723344,ALL
2013-06-17,47.09,47.66,47.05,47.42,2193909,ALL
2013-06-18,47.64,47.73,47.27,47.67,2060991,ALL
2013-06-19,47.61,47.92,47.04,47.05,3277206,ALL
2013-06-20,46.74,47.99,46.47,46.57,5386347,ALL
2013-06-21,46.95,47.43,46.5,47.23,7306918,ALL
2013-06-24,46.68,47.0159,46.29,46.6,4402543,ALL
2013-06-25,46.87,47.2,46.78,46.88,3360866,ALL
2013-06-26,47.11,47.9,46.96,47.76,4191693,ALL
2013-06-27,48.06,48.42,48.0,48.3,2486186,ALL
2013-06-28,48.3,48.57,48.1,48.12,3726784,ALL
2013-07-01,48.3,49.02,48.28,48.69,2751348,ALL
2013-07-02,48.68,49.21,48.38,48.52,2589918,ALL
2013-07-03,48.3,48.6436,48.04,48.47,1103570,ALL
2013-07-05,48.71,49.15,48.615,49.13,1755810,ALL
2013-07-08,49.32,50.34,49.32,50.07,4126761,ALL
2013-07-09,50.31,50.65,50.09,50.55,3136628,ALL
2013-07-10,50.54,50.57,49.87,50.3,2928702,ALL
2013-07-11,50.76,50.85,50.27,50.38,2735594,ALL
2013-07-12,50.43,51.11,50.41,51.11,1903078,ALL
2013-07-15,51.21,51.28,50.65,51.2,2966644,ALL
2013-07-16,51.19,51.57,50.89,51.0,1732640,ALL
2013-07-17,51.2,51.39,50.94,51.03,2240433,ALL
2013-07-18,51.31,52.375,51.25,52.08,3134683,ALL
2013-07-19,52.09,52.18,51.63,52.1,1864099,ALL
2013-07-22,52.08,52.45,51.93,52.41,1389709,ALL
2013-07-23,52.36,52.38,51.77,52.08,2525358,ALL
2013-07-24,52.14,52.37,50.72,50.99,3555783,ALL
2013-07-25,51.13,51.28,50.61,51.22,2933843,ALL
2013-07-26,50.99,51.55,50.97,51.52,2069189,ALL
2013-07-29,51.57,51.57,51.21,51.35,1762524,ALL
2013-07-30,51.5,51.5,50.86,50.91,2433788,ALL
2013-07-31,50.83,51.5,50.75,50.98,2942489,ALL
2013-08-01,51.93,52.61,51.75,52.22,3831019,ALL
2013-08-02,52.09,52.3,51.775,52.15,2910004,ALL
2013-08-05,51.83,51.83,51.11,51.29,2933880,ALL
2013-08-06,51.2,51.23,50.46,50.7,3984062,ALL
2013-08-07,50.5,50.61,50.14,50.17,4881281,ALL
2013-08-08,50.41,50.94,50.26,50.39,3445645,ALL
2013-08-09,50.38,50.92,50.34,50.66,2094538,ALL
2013-08-12,50.38,50.735,50.16,50.26,2779454,ALL
2013-08-13,50.29,50.76,50.04,50.48,1717981,ALL
2013-08-14,50.71,50.7105,50.14,50.22,1929661,ALL
2013-08-15,49.67,50.12,49.195,49.36,2454352,ALL
2013-08-16,49.16,49.75,49.07,49.39,4463782,ALL
2013-08-19,49.28,49.32,48.94,48.94,2120514,ALL
2013-08-20,48.99,49.33,48.82,49.04,2346216,ALL
2013-08-21,48.86,49.29,48.61,48.82,2502962,ALL
2013-08-22,48.81,49.5399,48.8,49.4,1431374,ALL
2013-08-23,49.31,49.39,48.97,49.27,1506147,ALL
2013-08-26,49.18,49.19,48.71,48.75,2341524,ALL
2013-08-27,48.28,48.45,47.8,47.82,2490958,ALL
2013-08-28,47.54,47.98,47.32,47.75,2256759,ALL
2013-08-29,47.74,48.22,47.66,48.07,2033882,ALL
2013-08-30,48.16,48.33,47.75,47.92,2864196,ALL
2013-09-03,48.92,49.08,48.1557,48.46,2883568,ALL
2013-09-04,48.42,48.7,48.105,48.24,2928512,ALL
2013-09-05,48.29,48.65,48.23,48.48,2548712,ALL
2013-09-06,48.64,48.79,47.83,48.4,2940682,ALL
2013-09-09,48.45,49.225,48.45,49.18,2501167,ALL
2013-09-10,49.57,49.69,48.95,49.44,3397059,ALL
2013-09-11,49.39,50.19,49.365,50.11,3160335,ALL
2013-09-12,50.6,50.72,50.075,50.12,2606866,ALL
2013-09-13,50.45,50.51,50.01,50.06,1817226,ALL
2013-09-16,50.46,50.78,50.39,50.51,1777063,ALL
2013-09-17,50.78,51.45,50.73,51.19,2518553,ALL
2013-09-18,51.22,51.9,50.98,51.82,3774278,ALL
2013-09-19,52.0,52.8,51.97,52.62,4229240,ALL
2013-09-20,52.82,52.98,51.95,52.0,5116737,ALL
2013-09-23,51.78,52.49,51.6,52.16,4580942,ALL
2013-09-24,52.05,52.235,51.72,51.75,2597273,ALL
2013-09-25,51.76,52.12,51.59,51.61,3111707,ALL
2013-09-26,51.53,51.92,51.255,51.35,2331760,ALL
2013-09-27,51.23,51.455,50.97,51.07,2622028,ALL
2013-09-30,50.77,50.96,50.45,50.55,3399552,ALL
2013-10-01,50.67,50.85,50.47,50.73,2837708,ALL
2013-10-02,51.13,51.19,50.66,51.19,3011133,ALL
2013-10-03,50.84,50.98,50.24,50.89,4243941,ALL
2013-10-04,50.92,52.37,50.75,52.35,5002750,ALL
2013-10-07,51.86,51.91,51.49,51.5,3100757,ALL
2013-10-08,51.45,51.69,50.47,50.49,3525272,ALL
2013-10-09,50.61,51.14,50.205,50.94,3532518,ALL
2013-10-10,51.55,52.015,51.55,51.98,2275143,ALL
2013-10-11,51.93,52.52,51.8,52.52,1855503,ALL
2013-10-14,52.3,52.915,52.23,52.82,2162325,ALL
2013-10-15,52.53,52.9,52.28,52.41,1852850,ALL
2013-10-16,52.76,53.9,52.73,53.64,3512418,ALL
2013-10-17,53.39,54.0,53.38,53.95,1753984,ALL
2013-10-18,54.1,54.14,53.66,53.87,2011090,ALL
2013-10-21,53.97,54.18,53.47,53.82,2034775,ALL
2013-10-22,54.1,54.57,53.645,53.77,2902870,ALL
2013-10-23,53.62,53.69,52.77,53.08,3200176,ALL
2013-10-24,53.16,53.56,53.14,53.55,2721455,ALL
2013-10-25,53.54,53.72,53.2,53.35,1740866,ALL
2013-10-28,53.26,53.43,53.05,53.16,2127095,ALL
2013-10-29,53.52,53.58,53.18,53.36,2098852,ALL
2013-10-30,53.28,53.56,52.52,52.96,3133142,ALL
2013-10-31,52.43,53.56,52.29,53.06,4230470,ALL
2013-11-01,53.31,53.41,52.76,53.28,3130764,ALL
2013-11-04,53.5,53.67,53.105,53.18,1791015,ALL
2013-11-05,53.06,53.3,52.78,52.99,1593232,ALL
2013-11-06,53.22,53.65,53.09,53.62,1715860,ALL
2013-11-07,53.68,53.85,52.93,52.94,2233478,ALL
2013-11-08,52.98,54.16,52.9552,54.12,2362633,ALL
2013-11-11,54.07,54.26,53.85,54.16,1476125,ALL
2013-11-12,53.93,54.03,53.235,53.38,2005139,ALL
2013-11-13,53.18,53.95,53.13,53.95,2094175,ALL
2013-11-14,54.0,54.5,53.81,54.47,1713584,ALL
2013-11-15,54.34,54.71,54.21,54.7,1777112,ALL
2013-11-18,54.7,54.71,54.14,54.24,2047178,ALL
2013-11-19,54.21,54.37,53.87,54.03,1295423,ALL
2013-11-20,54.07,54.15,53.58,53.67,1418835,ALL
2013-11-21,53.88,54.48,53.805,54.32,2191806,ALL
2013-11-22,54.34,54.75,54.18,54.71,1689090,ALL
2013-11-25,54.75,54.8,54.495,54.55,1560662,ALL
2013-11-26,54.43,54.79,54.3101,54.49,1778012,ALL
2013-11-27,54.55,54.84,54.26,54.38,1769004,ALL
2013-11-29,54.61,54.71,54.19,54.27,1163302,ALL
2013-12-02,54.28,54.35,53.815,53.91,1793295,ALL
2013-12-03,53.66,53.91,53.25,53.51,2549164,ALL
2013-12-04,53.29,53.815,53.029,53.57,2502108,ALL
2013-12-05,53.46,53.71,53.17,53.4,2607890,ALL
2013-12-06,53.98,54.46,53.95,54.32,2106074,ALL
2013-12-09,54.05,54.45,54.05,54.11,1586596,ALL
2013-12-10,53.91,54.21,53.78,53.78,1371668,ALL
2013-12-11,53.78,53.98,52.97,53.07,2740749,ALL
2013-12-12,52.96,53.19,52.76,52.79,2065644,ALL
2013-12-13,52.91,53.28,52.73,52.81,1535500,ALL
2013-12-16,53.19,53.22,52.67,52.83,1895882,ALL
2013-12-17,52.7,52.75,52.0,52.18,2275764,ALL
2013-12-18,52.5,52.75,51.75,52.74,3144855,ALL
2013-12-19,52.45,53.33,52.33,53.25,3017260,ALL
2013-12-20,53.08,54.05,53.08,53.77,5598011,ALL
2013-12-23,54.0,54.07,53.605,53.7,1823340,ALL
2013-12-24,53.69,53.97,53.64,53.97,692639,ALL
2013-12-26,54.03,54.07,53.655,53.77,1297117,ALL
2013-12-27,53.79,53.95,53.46,53.65,1886342,ALL
2013-12-30,53.68,54.33,53.64,54.23,2375684,ALL
2013-12-31,54.32,54.6,54.2,54.54,1562165,ALL
2014-01-02,54.09,54.45,53.5,53.55,1909106,ALL
2014-01-03,53.65,53.8,53.11,53.33,1570245,ALL
2014-01-06,53.54,53.68,52.83,53.12,2695962,ALL
2014-01-07,53.35,53.48,53.14,53.35,1882573,ALL
2014-01-08,53.24,53.71,53.05,53.52,3075402,ALL
2014-01-09,53.62,54.0,53.55,53.83,1991611,ALL
2014-01-10,53.75,54.34,53.52,54.09,2421917,ALL
2014-01-13,53.94,54.175,53.44,53.46,2964283,ALL
2014-01-14,53.59,54.04,53.46,53.99,2132794,ALL
2014-01-15,54.01,54.08,53.525,53.89,2235657,ALL
2014-01-16,53.82,53.89,53.08,53.18,3703775,ALL
2014-01-17,53.24,53.29,52.845,52.9,1847913,ALL
2014-01-21,53.28,53.42,52.33,52.68,2973862,ALL
2014-01-22,52.75,52.92,51.99,52.41,3169804,ALL
2014-01-23,52.01,52.18,51.3301,51.64,2879565,ALL
2014-01-24,51.22,51.65,50.62,50.62,3365446,ALL
2014-01-27,50.615,51.11,50.35,50.7,4154210,ALL
2014-01-28,50.86,51.89,50.8,51.77,3156028,ALL
2014-01-29,51.27,52.14,51.27,51.74,3602032,ALL
2014-01-30,52.05,52.365,51.84,52.3,1801689,ALL
2014-01-31,51.56,51.845,51.16,51.2,3876979,ALL
2014-02-03,51.2,51.2,49.87,49.96,3147416,ALL
2014-02-04,50.19,50.38,49.68,49.9,3540425,ALL
2014-02-05,49.78,50.0,49.179,49.55,3799499,ALL
2014-02-06,50.87,52.39,50.24,52.36,6487386,ALL
2014-02-07,52.63,52.82,51.91,52.76,4169877,ALL
2014-02-10,52.62,52.62,51.5,52.09,4023481,ALL
2014-02-11,51.77,53.015,51.68,52.81,3150465,ALL
2014-02-12,52.61,52.75,52.28,52.53,3991580,ALL
2014-02-13,52.25,52.71,52.06,52.7,1671312,ALL
2014-02-14,52.66,53.06,52.3916,52.96,2195590,ALL
2014-02-18,53.09,53.17,52.17,52.18,3507151,ALL
2014-02-19,52.0,52.22,51.635,51.79,3506517,ALL
2014-02-20,53.22,53.65,52.43,53.47,4347792,ALL
2014-02-21,53.4,54.01,53.21,53.86,3665707,ALL
2014-02-24,53.59,54.3,53.25,53.86,3995921,ALL
2014-02-25,53.77,53.96,53.51,53.65,2714639,ALL
2014-02-26,53.78,54.05,53.47,53.85,2025700,ALL
2014-02-27,53.57,54.24,53.34,54.23,2373188,ALL
2014-02-28,54.27,54.8,54.01,54.26,3521555,ALL
2014-03-03,53.71,54.32,53.6,54.05,3281555,ALL
2014-03-04,54.68,54.9,54.37,54.85,3531375,ALL
2014-03-05,54.8,55.1,54.56,55.07,2218934,ALL
2014-03-06,55.2,55.48,54.96,55.17,2414658,ALL
2014-03-07,55.42,55.73,55.18,55.71,2471954,ALL
2014-03-10,55.68,55.81,55.37,55.8,1956915,ALL
2014-03-11,55.9,55.93,55.5,55.61,2361901,ALL
2014-03-12,55.38,55.66,55.13,55.49,2210355,ALL
2014-03-13,55.63,55.71,55.07,55.11,2762507,ALL
2014-03-14,55.06,55.38,55.055,55.13,2695252,ALL
2014-03-17,55.52,55.68,55.33,55.52,1337954,ALL
2014-03-18,55.65,55.71,55.38,55.47,2038261,ALL
2014-03-19,55.54,55.67,55.015,55.31,3238838,ALL
2014-03-20,55.07,55.79,55.01,55.56,2539198,ALL
2014-03-21,55.86,56.41,55.7,56.06,3903221,ALL
2014-03-24,56.33,56.6,55.985,56.18,2366198,ALL
2014-03-25,56.42,56.48,55.63,56.0,3152125,ALL
2014-03-26,56.33,56.37,55.69,55.7,1991866,ALL
2014-03-27,55.6,55.8,55.4503,55.64,1925649,ALL
2014-03-28,55.87,56.06,55.51,55.8,1467987,ALL
2014-03-31,56.2,56.65,56.12,56.58,2123524,ALL
2014-04-01,56.83,56.84,56.12,56.49,2229032,ALL
2014-04-02,55.73,56.65,55.64,56.15,2328532,ALL
2014-04-03,56.48,56.685,56.265,56.59,2207721,ALL
2014-04-04,56.89,57.28,56.4,56.41,2615797,ALL
2014-04-07,56.35,56.48,55.71,55.75,2625067,ALL
2014-04-08,55.68,56.12,55.5,55.89,2100987,ALL
2014-04-09,56.12,56.23,55.66,56.13,2186661,ALL
2014-04-10,56.11,56.43,55.5,55.51,3705588,ALL
2014-04-11,55.25,55.5,54.95,55.29,2678287,ALL
2014-04-14,55.76,55.82,54.81,55.2,3510594,ALL
2014-04-15,55.37,55.72,55.06,55.56,3503002,ALL
2014-04-16,56.06,56.2,55.77,55.99,2705534,ALL
2014-04-17,55.79,56.27,55.67,55.77,3150446,ALL
2014-04-21,54.93,56.0597,54.93,55.77,2083951,ALL
2014-04-22,55.75,56.15,55.6,56.02,1983032,ALL
2014-04-23,56.13,56.34,56.022,56.19,1663493,ALL
2014-04-24,56.37,56.47,56.05,56.4,1885643,ALL
2014-04-25,56.63,56.7,56.075,56.11,2208387,ALL
2014-04-28,56.37,57.05,56.29,56.84,3271450,ALL
2014-04-29,57.02,57.34,56.84,56.89,1820033,ALL
2014-04-30,56.85,57.077,56.44,56.95,2438926,ALL
2014-05-01,56.93,57.5,56.79,57.29,2177538,ALL
2014-05-02,57.3,57.64,57.096,57.18,1898461,ALL
2014-05-05,56.96,57.2,56.555,57.12,1548586,ALL
2014-05-06,56.91,57.118,56.43,56.57,2982867,ALL
2014-05-07,57.03,57.965,56.98,57.82,3056490,ALL
2014-05-08,57.69,58.32,57.66,57.98,3403404,ALL
2014-05-09,58.06,58.3,57.72,58.13,2561538,ALL
2014-05-12,58.3,58.44,58.1,58.35,1800318,ALL
2014-05-13,58.39,58.64,58.28,58.4,2153343,ALL
2014-05-14,58.38,58.53,58.0,58.09,2775552,ALL
2014-05-15,57.87,57.905,57.38,57.56,3390696,ALL
2014-05-16,57.53,57.9,57.115,57.74,3971050,ALL
2014-05-19,57.68,58.24,57.59,58.2,2085479,ALL
2014-05-20,57.98,58.37,57.83,58.08,2255688,ALL
2014-05-21,58.33,58.69,58.21,58.42,1520442,ALL
2014-05-22,58.4,58.52,58.26,58.35,1797966,ALL
2014-05-23,58.33,58.6,58.18,58.38,1418683,ALL
2014-05-27,58.44,58.67,58.41,58.46,1575601,ALL
2014-05-28,58.22,58.41,58.07,58.18,1738918,ALL
2014-05-29,58.26,58.38,58.04,58.3,1240158,ALL
2014-05-30,58.26,58.535,58.09,58.26,3303893,ALL
2014-06-02,58.47,58.88,58.47,58.67,1585874,ALL
2014-06-03,58.43,58.65,58.28,58.58,1767123,ALL
2014-06-04,58.34,58.76,58.34,58.62,1678566,ALL
2014-06-05,58.6,59.18,58.6,59.11,2443715,ALL
2014-06-06,59.21,59.68,59.1,59.32,1459071,ALL
2014-06-09,59.19,59.36,59.0456,59.16,1516661,ALL
2014-06-10,59.07,59.4,59.07,59.18,1867003,ALL
2014-06-11,59.23,59.44,58.81,59.08,1597587,ALL
2014-06-12,59.14,59.26,58.58,58.71,2087714,ALL
2014-06-13,58.87,59.07,58.71,59.01,1700050,ALL
2014-06-16,58.93,59.02,58.59,58.81,1672390,ALL
2014-06-17,58.75,59.29,58.58,59.21,1919450,ALL
2014-06-18,59.1,59.455,58.89,59.16,2970629,ALL
2014-06-19,59.03,59.04,58.48,58.82,3662789,ALL
2014-06-20,58.9,58.9599,58.52,58.82,5046813,ALL
2014-06-23,58.89,59.5,58.89,59.2,2701539,ALL
2014-06-24,58.82,59.29,58.77,58.92,1959472,ALL
2014-06-25,58.84,58.99,58.67,58.71,1903847,ALL
2014-06-26,58.73,58.81,58.41,58.55,1734413,ALL
2014-06-27,58.59,58.76,58.44,58.69,2193559,ALL
2014-06-30,58.59,59.18,58.52,58.72,1800749,ALL
2014-07-01,58.93,59.29,58.92,59.12,1789778,ALL
2014-07-02,59.08,59.49,58.885,59.0,1590242,ALL
2014-07-03,59.22,59.4,58.93,58.97,1530191,ALL
2014-07-07,58.72,58.81,58.4,58.53,2763588,ALL
2014-07-08,58.48,58.72,58.38,58.48,2882019,ALL
2014-07-09,58.38,58.7,58.18,58.48,2808678,ALL
2014-07-10,58.07,58.29,57.69,58.07,2701858,ALL
2014-07-11,57.94,58.25,57.76,58.2,1422767,ALL
2014-07-14,58.5,58.68,58.09,58.28,2224550,ALL
2014-07-15,58.46,58.6548,58.305,58.46,2049062,ALL
2014-07-16,58.56,58.67,58.11,58.16,1901731,ALL
2014-07-17,58.03,58.6,57.81,57.82,1970410,ALL
2014-07-18,57.86,58.1,57.52,58.06,2016101,ALL
2014-07-21,57.83,58.13,57.57,58.01,1493868,ALL
2014-07-22,57.8,58.175,57.65,58.09,1881887,ALL
2014-07-23,58.13,58.49,58.12,58.33,1260457,ALL
2014-07-24,58.25,58.57,58.13,58.49,1138147,ALL
2014-07-25,58.25,58.3397,57.88,57.94,1193004,ALL
2014-07-28,57.92,57.96,57.36,57.94,2130638,ALL
2014-07-29,57.23,57.79,57.03,57.05,3314555,ALL
2014-07-30,57.1,57.175,56.63,56.89,3104227,ALL
2014-07-31,58.19,59.89,57.2,58.45,6260338,ALL
2014-08-01,58.5,58.73,57.745,58.14,3260327,ALL
2014-08-04,58.35,59.0,58.12,58.96,5669036,ALL
2014-08-05,58.92,59.28,58.73,58.85,3138853,ALL
2014-08-06,58.72,59.59,58.72,59.58,2473998,ALL
2014-08-07,59.71,59.97,59.13,59.31,3130362,ALL
2014-08-08,59.55,59.695,58.99,59.67,2628439,ALL
2014-08-11,59.81,59.87,59.4,59.56,2272572,ALL
2014-08-12,59.6,60.19,59.58,60.15,3453229,ALL
2014-08-13,60.25,60.47,60.025,60.11,2574529,ALL
2014-08-14,60.19,60.79,60.19,60.78,2512904,ALL
2014-08-15,60.95,61.12,60.38,60.69,2418628,ALL
2014-08-18,60.97,61.3,60.89,61.28,2058274,ALL
2014-08-19,61.22,61.29,61.05,61.09,1624885,ALL
2014-08-20,61.12,61.44,60.91,61.4,1449644,ALL
2014-08-21,61.4,61.56,61.1,61.51,2367579,ALL
2014-08-22,61.27,61.47,61.085,61.22,1978442,ALL
2014-08-25,61.52,62.005,61.38,61.91,1893838,ALL
2014-08-26,61.88,62.09,61.74,61.86,1876351,ALL
2014-08-27,61.6,61.68,61.42,61.53,1666495,ALL
2014-08-28,61.33,61.54,61.13,61.15,1847137,ALL
2014-08-29,61.26,61.5,61.06,61.49,1934718,ALL
2014-09-02,61.73,61.97,61.52,61.83,1827107,ALL
2014-09-03,62.09,62.09,61.61,61.64,1479366,ALL
2014-09-04,61.67,61.87,61.32,61.37,1563772,ALL
2014-09-05,61.39,61.465,61.1,61.35,1871774,ALL
2014-09-08,61.84,61.84,61.195,61.39,1203745,ALL
2014-09-09,61.29,61.36,60.73,60.84,1757555,ALL
2014-09-10,61.06,61.15,60.79,60.89,1475842,ALL
2014-09-11,60.8,61.24,60.78,61.21,1764753,ALL
2014-09-12,61.08,61.27,60.76,61.0,2215700,ALL
2014-09-15,61.15,61.87,61.09,61.62,2063149,ALL
2014-09-16,61.35,61.8601,61.29,61.71,1616950,ALL
2014-09-17,61.73,62.0,61.58,61.75,1638870,ALL
2014-09-18,61.9,62.41,61.79,62.32,1881219,ALL
2014-09-19,62.55,62.59,62.02,62.2,2756492,ALL
2014-09-22,61.94,62.02,61.74,61.84,1740426,ALL
2014-09-23,61.68,61.77,61.13,61.31,3786202,ALL
2014-09-24,61.28,61.86,61.19,61.68,1370487,ALL
2014-09-25,61.47,61.58,61.02,61.09,2005855,ALL
2014-09-26,61.1,61.63,61.02,61.41,1279288,ALL
2014-09-29,61.03,61.54,60.87,61.29,1279228,ALL
2014-09-30,61.12,61.61,61.04,61.37,2256877,ALL
2014-10-01,61.33,61.61,60.66,60.81,2238367,ALL
2014-10-02,60.92,61.43,60.74,61.14,1961656,ALL
2014-10-03,61.69,62.16,61.68,61.73,2737743,ALL
2014-10-06,62.05,62.23,61.5,61.62,1549940,ALL
2014-10-07,61.39,61.67,60.88,60.9,1757200,ALL
2014-10-08,60.92,61.7,60.845,61.64,2261186,ALL
2014-10-09,61.55,61.86,61.0,61.01,2819250,ALL
2014-10-10,60.95,61.86,60.95,61.16,2029157,ALL
2014-10-13,61.3,61.79,61.045,61.06,2521914,ALL
2014-10-14,61.46,62.035,61.25,61.62,2896415,ALL
2014-10-15,61.3,61.43,59.73,60.57,3434712,ALL
2014-10-16,59.76,60.33,59.28,59.86,3694378,ALL
2014-10-17,60.27,60.81,59.69,60.64,2709009,ALL
2014-10-20,60.46,60.95,60.31,60.85,1837696,ALL
2014-10-21,61.1,62.215,60.92,62.03,3165009,ALL
2014-10-22,62.0,62.4,61.78,61.81,2702565,ALL
2014-10-23,62.4,62.42,61.88,62.0,2454653,ALL
2014-10-24,61.72,62.63,61.72,62.57,2015519,ALL
2014-10-27,62.71,63.22,62.57,63.13,3801770,ALL
2014-10-28,63.4,63.7,63.22,63.23,3401950,ALL
2014-10-29,63.28,63.46,62.64,62.98,2563199,ALL
2014-10-30,66.44,67.21,66.4201,67.17,1991222,ALL
2014-10-31,64.15,65.0,64.15,64.85,3055369,ALL
2014-11-03,64.5,65.0,64.5,64.72,2207388,ALL
2014-11-04,64.9,65.15,64.58,64.89,2210752,ALL
2014-11-05,65.48,65.75,65.14,65.74,2520754,ALL
2014-11-06,65.69,66.24,65.6,66.13,2538877,ALL
2014-11-07,66.11,66.405,65.91,66.25,2125013,ALL
2014-11-10,66.75,66.875,66.47,66.76,2025269,ALL
2014-11-11,66.71,66.975,66.545,66.63,2059172,ALL
2014-11-12,66.44,67.21,66.4201,67.17,1991222,ALL
2014-11-13,67.17,67.32,66.71,66.92,1962911,ALL
2014-11-14,67.01,67.01,66.43,66.58,1559627,ALL
2014-11-17,66.11,66.74,66.11,66.66,1172090,ALL
2014-11-18,66.88,67.15,66.59,66.79,1802563,ALL
2014-11-19,66.99,67.4,66.68,67.37,1877550,ALL
2014-11-20,66.94,67.48,66.88,67.29,1635512,ALL
2014-11-21,67.89,67.91,67.26,67.4,2686516,ALL
2014-11-24,67.65,68.09,67.61,67.92,1592459,ALL
2014-11-25,67.61,67.91,67.36,67.58,1593362,ALL
2014-11-26,67.66,67.75,67.41,67.52,1494481,ALL
2014-11-28,67.7,68.475,67.7,68.15,1097138,ALL
2014-12-01,68.07,68.08,67.61,67.61,1925339,ALL
2014-12-02,67.51,68.14,67.51,68.11,1902941,ALL
2014-12-03,68.19,68.43,67.7,68.07,2425507,ALL
2014-12-04,68.12,68.66,68.06,68.39,2551397,ALL
2014-12-05,68.46,68.98,68.4,68.68,2185027,ALL
2014-12-08,68.77,69.41,68.61,69.14,2551560,ALL
2014-12-09,68.66,68.87,68.41,68.83,2349567,ALL
2014-12-10,68.79,69.5,68.55,68.55,3031733,ALL
2014-12-11,68.59,69.66,68.33,69.06,3088811,ALL
2014-12-12,68.27,68.92,67.38,67.42,2952338,ALL
2014-12-15,67.71,68.3,67.09,67.37,2793835,ALL
2014-12-16,67.25,68.42,66.808,67.21,2495184,ALL
2014-12-17,67.3,68.605,67.26,68.22,2743817,ALL
2014-12-18,69.17,69.79,68.84,69.79,2979948,ALL
2014-12-19,69.9,70.14,69.513,69.89,4939955,ALL
2014-12-22,70.05,70.6,69.87,70.44,1937432,ALL
2014-12-23,70.49,71.14,70.44,70.75,1478971,ALL
2014-12-24,70.93,71.0,70.64,70.69,567802,ALL
2014-12-26,70.81,71.25,70.74,70.93,909628,ALL
2014-12-29,70.93,71.53,70.76,71.0,1186164,ALL
2014-12-30,70.97,71.3,70.75,70.94,1095125,ALL
2014-12-31,71.16,71.21,70.24,70.25,1319986,ALL
2015-01-02,70.59,70.91,69.73,70.12,1766894,ALL
2015-01-05,69.68,69.78,68.64,68.73,2905053,ALL
2015-01-06,69.03,69.61,68.45,68.68,2626848,ALL
2015-01-07,69.4,69.85,68.82,69.81,2090185,ALL
2015-01-08,70.25,71.15,70.21,71.15,2967847,ALL
2015-01-09,71.08,71.12,70.37,70.42,2100799,ALL
2015-01-12,70.36,70.62,69.5601,69.7,1513094,ALL
2015-01-13,70.3,71.19,69.56,70.12,2241008,ALL
2015-01-14,68.96,69.8,68.84,69.43,2692614,ALL
2015-01-15,69.44,69.88,69.12,69.23,2058231,ALL
2015-01-16,69.82,70.88,69.5,70.84,2182835,ALL
2015-01-20,71.16,71.24,69.89,70.36,2113660,ALL
2015-01-21,70.09,70.695,69.61,70.3,2006845,ALL
2015-01-22,70.67,72.11,70.39,71.95,2523003,ALL
2015-01-23,72.08,72.11,71.405,71.43,1746693,ALL
2015-01-26,71.27,71.765,71.06,71.73,1663495,ALL
2015-01-27,71.04,71.79,70.92,71.44,1526166,ALL
2015-01-28,71.65,72.535,70.3,70.32,2539168,ALL
2015-01-29,70.52,71.25,70.27,71.05,2854998,ALL
2015-01-30,70.49,70.84,69.7,69.79,2486684,ALL
2015-02-02,69.74,70.99,69.17,70.91,3005612,ALL
2015-02-03,71.16,72.06,70.51,72.03,2988068,ALL
2015-02-04,71.8,72.87,71.72,72.58,3677435,ALL
2015-02-05,69.68,72.52,69.04,72.3,4825039,ALL
2015-02-06,72.0,72.21,70.72,70.93,4198115,ALL
2015-02-09,70.32,70.69,69.845,70.03,3555235,ALL
2015-02-10,70.55,70.59,69.65,70.05,3063724,ALL
2015-02-11,70.14,71.415,69.99,71.18,3840135,ALL
2015-02-12,71.24,71.69,71.16,71.57,2063370,ALL
2015-02-13,71.37,71.74,71.14,71.46,2016872,ALL
2015-02-17,71.48,71.86,71.14,71.27,2027031,ALL
2015-02-18,71.07,71.23,70.51,70.71,2446242,ALL
2015-02-19,70.65,71.27,70.59,71.17,2001889,ALL
2015-02-20,71.09,71.72,70.47,71.6,2121043,ALL
2015-02-23,71.37,71.4,71.05,71.26,1814787,ALL
2015-02-24,71.07,71.87,71.07,71.67,1847960,ALL
2015-02-25,71.54,71.77,71.09,71.12,2083824,ALL
2015-02-26,70.87,71.42,70.87,71.31,1903381,ALL
2015-02-27,71.07,71.27,70.59,70.6,2199551,ALL
2015-03-02,70.67,71.18,70.57,70.98,1687790,ALL
2015-03-03,70.65,70.9,70.27,70.49,1910307,ALL
2015-03-04,70.13,70.2302,69.49,69.5,2343967,ALL
2015-03-05,69.79,69.91,69.3,69.56,3138006,ALL
2015-03-06,69.36,69.97,68.855,69.14,2637651,ALL
2015-03-09,68.88,69.75,68.75,69.59,1855977,ALL
2015-03-10,68.93,69.14,68.38,68.39,2164937,ALL
2015-03-11,68.73,69.44,68.4301,69.09,2382467,ALL
2015-03-12,69.4,70.42,69.33,70.4,1635454,ALL
2015-03-13,70.02,70.22,69.25,69.56,1954999,ALL
2015-03-16,70.02,70.65,69.9,70.49,2061718,ALL
2015-03-17,70.1,70.21,69.64,69.98,3156713,ALL
2015-03-18,70.18,70.9,69.49,70.62,2683198,ALL
2015-03-19,70.7,71.27,70.32,70.6,2623199,ALL
2015-03-20,70.81,71.636,70.69,71.46,4189883,ALL
2015-03-23,71.84,72.33,71.8,71.89,2478874,ALL
2015-03-24,71.73,71.89,71.07,71.34,2522270,ALL
2015-03-25,71.55,71.55,70.49,70.55,2055024,ALL
2015-03-26,70.3,70.535,69.98,70.2,1933879,ALL
2015-03-27,70.18,70.37,69.89,70.05,1734138,ALL
2015-03-30,70.36,71.37,70.09,70.95,2331667,ALL
2015-03-31,70.48,71.3,70.08,71.17,3560710,ALL
2015-04-01,71.18,71.9,70.96,71.29,3369665,ALL
2015-04-02,71.29,71.65,71.14,71.45,1971936,ALL
2015-04-06,71.07,72.51,70.87,72.12,2408650,ALL
2015-04-07,72.15,72.4,71.47,71.47,1310821,ALL
2015-04-08,71.6,72.0,71.44,71.58,2109001,ALL
2015-04-09,71.61,72.01,71.61,71.9,1828325,ALL
2015-04-10,72.0,72.24,71.64,72.03,1475145,ALL
2015-04-13,71.67,72.39,71.67,71.98,1465846,ALL
2015-04-14,71.91,72.1,71.38,71.5,2263205,ALL
2015-04-15,71.61,72.27,71.61,71.94,1810251,ALL
2015-04-16,71.86,72.31,71.51,72.04,1490136,ALL
2015-04-17,71.48,71.57,70.58,70.87,3084269,ALL
2015-04-20,71.32,71.67,71.24,71.35,1571170,ALL
2015-04-21,71.33,71.54,70.72,70.82,1566501,ALL
2015-04-22,70.77,71.0162,70.4,70.88,1719445,ALL
2015-04-23,70.68,71.275,70.6,70.81,1917036,ALL
2015-04-24,70.63,71.12,70.48,70.95,1592418,ALL
2015-04-27,71.28,71.2999,70.22,70.31,2185545,ALL
2015-04-28,70.24,70.98,70.09,70.69,1745992,ALL
2015-04-29,70.25,70.74,69.75,70.25,2132439,ALL
2015-04-30,70.14,70.3841,69.331,69.66,3440781,ALL
2015-05-01,70.13,70.35,69.795,69.95,2423249,ALL
2015-05-04,70.0,70.18,69.66,69.82,4123396,ALL
2015-05-05,69.62,70.325,69.62,70.0,2513109,ALL
2015-05-06,68.88,69.25,66.9,67.31,9737595,ALL
2015-05-07,67.23,67.86,66.98,67.72,4320193,ALL
2015-05-08,68.4,68.5,67.09,67.27,3632591,ALL
2015-05-11,67.27,67.4,66.69,66.87,3425311,ALL
2015-05-12,66.73,67.1,66.62,66.91,2510479,ALL
2015-05-13,66.69,67.045,66.56,66.99,2458257,ALL
2015-05-14,67.21,67.67,67.19,67.64,2061778,ALL
2015-05-15,67.63,68.02,67.47,67.6,1683638,ALL
2015-05-18,67.65,68.2,67.61,68.09,1444040,ALL
2015-05-19,68.28,68.85,68.04,68.75,2560709,ALL
2015-05-20,68.65,68.85,68.13,68.73,2607405,ALL
2015-05-21,68.42,68.608,67.88,68.1,2538855,ALL
2015-05-22,68.03,68.09,67.58,67.6,1807691,ALL
2015-05-26,67.41,67.52,67.14,67.38,2563727,ALL
2015-05-27,67.43,67.82,67.1,67.61,2056981,ALL
2015-05-28,67.4,67.94,67.4,67.8,2044246,ALL
2015-05-29,67.69,67.82,67.31,67.32,1990220,ALL
2015-06-01,67.65,67.98,66.9,66.92,2633289,ALL
2015-06-02,66.92,67.42,66.8,67.13,2332775,ALL
2015-06-03,67.34,67.81,67.13,67.72,1774038,ALL
2015-06-04,67.38,67.68,66.955,67.05,2392353,ALL
2015-06-05,67.41,67.65,66.46,66.48,1851253,ALL
2015-06-08,66.55,66.7892,65.8,65.82,1990938,ALL
2015-06-09,65.82,66.25,65.6,65.71,2205875,ALL
2015-06-10,65.92,67.02,65.9001,66.91,2419975,ALL
2015-06-11,67.05,67.49,66.92,67.49,2069636,ALL
2015-06-12,67.18,67.49,67.07,67.37,1819832,ALL
2015-06-15,66.86,67.22,66.65,66.67,1940443,ALL
2015-06-16,66.57,67.44,66.44,67.33,1690135,ALL
2015-06-17,67.46,67.57,66.95,67.18,1511218,ALL
2015-06-18,67.38,68.47,67.335,68.35,2905857,ALL
2015-06-19,68.15,68.29,66.45,66.45,5049064,ALL
2015-06-22,66.01,66.9,66.01,66.28,4124685,ALL
2015-06-23,66.41,66.52,66.18,66.36,2484211,ALL
2015-06-24,66.36,66.41,65.93,65.95,2683707,ALL
2015-06-25,66.19,66.2797,65.03,65.03,3805781,ALL
2015-06-26,65.42,66.07,65.24,65.83,3079265,ALL
2015-06-29,65.25,65.54,64.62,64.68,2718301,ALL
2015-06-30,65.35,65.605,64.83,64.87,3121241,ALL
2015-07-01,65.8,66.53,65.225,65.49,4657672,ALL
2015-07-02,65.48,65.7,64.89,64.99,2818082,ALL
2015-07-06,64.3,64.91,64.24,64.81,2782900,ALL
2015-07-07,64.79,65.77,64.44,65.74,2943920,ALL
2015-07-08,65.25,65.64,64.85,64.92,2631898,ALL
2015-07-09,65.76,65.7699,65.25,65.41,2358893,ALL
2015-07-10,66.05,66.35,65.76,66.19,2231371,ALL
2015-07-13,67.18,67.3454,66.765,67.25,2421425,ALL
2015-07-14,66.95,67.72,66.95,67.59,2257163,ALL
2015-07-15,67.6,68.07,67.44,68.06,2424190,ALL
2015-07-16,68.34,68.49,67.64,67.98,1978416,ALL
2015-07-17,67.84,67.87,67.17,67.59,2628511,ALL
2015-07-20,67.47,67.945,67.1138,67.71,2345586,ALL
2015-07-21,67.76,68.11,67.37,67.7,1963308,ALL
2015-07-22,67.7,68.46,67.501,68.37,2525034,ALL
2015-07-23,68.4,68.66,68.2,68.36,2112818,ALL
2015-07-24,68.25,68.64,68.1827,68.32,1855753,ALL
2015-07-27,67.96,68.63,67.94,68.4,2622922,ALL
2015-07-28,68.79,68.81,68.275,68.58,1855491,ALL
2015-07-29,68.5,69.06,68.47,69.04,2191593,ALL
2015-07-30,68.85,69.2801,68.72,69.16,1371927,ALL
2015-07-31,69.31,69.48,68.86,68.95,1643661,ALL
2015-08-03,69.12,69.4,68.73,69.38,2101115,ALL
2015-08-04,64.06,64.67,61.0,62.34,13214958,ALL
2015-08-05,62.9,63.28,62.33,62.5,6668694,ALL
2015-08-06,62.86,63.065,61.59,61.97,3843591,ALL
2015-08-07,61.8,62.59,61.65,62.54,3561040,ALL
2015-08-10,63.13,63.6,62.85,63.1,3748291,ALL
2015-08-11,62.76,63.54,62.76,63.47,2719474,ALL
2015-08-12,62.93,63.78,62.74,63.61,2958616,ALL
2015-08-13,63.62,64.04,63.44,63.49,2261465,ALL
2015-08-14,63.32,63.87,63.21,63.86,2221561,ALL
2015-08-17,63.75,64.12,63.43,63.85,2068118,ALL
2015-08-18,63.74,63.93,63.47,63.57,2504008,ALL
2015-08-19,63.41,64.03,63.07,63.66,2990402,ALL
2015-08-20,63.14,63.14,62.66,62.7,2536518,ALL
2015-08-21,62.31,62.48,61.23,61.25,3651476,ALL
2015-08-24,60.11,60.31,54.12,58.39,4384998,ALL
2015-08-25,59.92,59.92,56.99,56.99,4644295,ALL
2015-08-26,58.16,58.59,56.68,57.4,7043372,ALL
2015-08-27,57.64,59.02,57.51,58.74,4787091,ALL
2015-08-28,58.55,58.95,58.26,58.63,2990609,ALL
2015-08-31,58.33,58.5,58.08,58.28,2829062,ALL
2015-09-01,57.01,57.46,56.8,57.14,3470757,ALL
2015-09-02,57.75,57.94,57.3,57.93,2777911,ALL
2015-09-03,58.01,58.55,57.82,57.98,2177239,ALL
2015-09-04,57.45,57.69,56.77,57.04,2341888,ALL
2015-09-08,57.84,58.24,57.67,58.2,2231560,ALL
2015-09-09,58.66,58.84,57.24,57.35,2561895,ALL
2015-09-10,57.24,58.04,57.01,57.67,2597466,ALL
2015-09-11,57.41,58.21,57.31,58.14,2727660,ALL
2015-09-14,58.29,58.31,58.0,58.24,2100276,ALL
2015-09-15,58.39,59.2583,58.23,58.98,3461735,ALL
2015-09-16,59.04,59.34,58.81,59.2,3590130,ALL
2015-09-17,59.25,59.81,58.825,58.99,4738366,ALL
2015-09-18,58.04,58.53,57.44,57.57,5226672,ALL
2015-09-21,58.15,58.875,57.95,58.56,2514377,ALL
2015-09-22,58.16,58.21,57.69,58.1,2413483,ALL
2015-09-23,58.04,58.67,58.03,58.51,2412624,ALL
2015-09-24,58.12,58.81,57.77,58.59,2582471,ALL
2015-09-25,59.12,59.92,58.87,58.99,3897129,ALL
2015-09-28,58.53,58.77,57.46,57.74,3577395,ALL
2015-09-29,57.73,58.44,57.47,58.36,3909619,ALL
2015-09-30,58.87,58.97,57.79,58.24,3897984,ALL
2015-10-01,58.25,58.44,57.33,57.97,3856241,ALL
2015-10-02,57.14,59.15,56.97,59.15,3170661,ALL
2015-10-05,59.46,60.14,59.42,59.9,2173978,ALL
2015-10-06,59.74,60.27,59.59,59.88,2154792,ALL
2015-10-07,60.2,60.7,59.82,60.04,2422937,ALL
2015-10-08,59.88,61.23,59.74,61.12,2474983,ALL
2015-10-09,61.17,61.33,60.31,60.44,2438182,ALL
2015-10-12,60.54,61.14,60.44,60.91,1401807,ALL
2015-10-13,60.73,61.14,60.62,60.64,1649807,ALL
2015-10-14,60.5,60.6,59.78,59.86,2427049,ALL
2015-10-15,60.43,61.6932,60.265,61.59,2906940,ALL
2015-10-16,61.44,61.51,60.66,61.2,3285033,ALL
2015-10-19,61.03,61.65,60.8,61.59,2427221,ALL
2015-10-20,61.64,62.22,61.38,61.44,3255867,ALL
2015-10-21,61.64,61.97,60.58,60.65,4371513,ALL
2015-10-22,61.0,61.64,60.62,61.55,2836249,ALL
2015-10-23,61.92,61.995,61.49,61.68,3194437,ALL
2015-10-26,61.83,62.09,61.59,61.82,2260592,ALL
2015-10-27,61.39,61.59,60.211,60.29,4572738,ALL
2015-10-28,60.61,62.31,60.47,62.31,3851177,ALL
2015-10-29,62.16,62.934,62.07,62.79,2700979,ALL
2015-10-30,62.84,62.94,61.85,61.88,3913475,ALL
2015-11-02,62.1,62.33,61.45,61.8,5335867,ALL
2015-11-03,62.92,63.36,61.64,63.16,6269132,ALL
2015-11-04,63.1,63.31,62.23,62.89,3658174,ALL
2015-11-05,62.96,63.715,62.9,63.55,3230957,ALL
2015-11-06,63.99,64.495,63.42,64.07,3067585,ALL
2015-11-09,64.03,64.05,63.21,63.52,2453975,ALL
2015-11-10,63.49,63.64,63.12,63.32,1813049,ALL
2015-11-11,63.52,63.54,63.01,63.12,1452379,ALL
2015-11-12,62.43,62.88,62.28,62.55,3045885,ALL
2015-11-13,62.54,62.8301,62.242,62.41,2312069,ALL
2015-11-16,62.23,63.12,62.075,63.12,2566861,ALL
2015-11-17,63.13,63.4834,62.645,62.71,2153557,ALL
2015-11-18,62.75,63.62,62.75,63.5,2085924,ALL
2015-11-19,63.49,63.615,63.21,63.37,1660357,ALL
2015-11-20,63.3,63.92,63.16,63.34,3078548,ALL
2015-11-23,63.35,63.4,62.96,63.11,2201012,ALL
2015-11-24,62.79,63.16,62.55,62.94,1621887,ALL
2015-11-25,62.82,62.94,62.345,62.43,1746089,ALL
2015-11-27,62.54,62.91,62.44,62.84,821492,ALL
2015-11-30,62.97,63.15,62.55,62.76,3012472,ALL
2015-12-01,63.34,64.23,63.26,63.5,3411325,ALL
2015-12-02,63.55,63.67,62.81,62.89,2680912,ALL
2015-12-03,62.95,63.27,62.49,62.77,3197882,ALL
2015-12-04,62.97,64.58,62.96,64.49,2647478,ALL
2015-12-07,64.35,64.69,64.19,64.39,2675481,ALL
2015-12-08,64.37,64.38,63.67,63.86,2433634,ALL
2015-12-09,63.5,64.08,62.73,62.9,2561153,ALL
2015-12-10,62.91,63.075,62.3,62.48,2417128,ALL
2015-12-11,61.69,62.12,61.18,61.47,2120675,ALL
2015-12-14,61.58,62.12,60.92,61.39,2356276,ALL
2015-12-15,61.79,63.0,61.72,62.7,3020379,ALL
2015-12-16,63.28,63.5,62.53,63.38,2177707,ALL
2015-12-17,63.41,63.41,62.37,62.37,2161643,ALL
2015-12-18,62.11,62.11,60.76,61.33,6688839,ALL
2015-12-21,61.56,61.9,60.94,61.3,3117421,ALL
2015-12-22,61.71,62.67,61.25,62.5,2203323,ALL
2015-12-23,62.68,63.02,62.68,62.89,1916301,ALL
2015-12-24,62.83,63.45,62.68,63.14,1298653,ALL
2015-12-28,63.01,63.06,62.3299,62.64,1833335,ALL
2015-12-29,63.09,63.49,62.86,63.19,1496014,ALL
2015-12-30,63.15,63.34,62.765,62.81,1522983,ALL
2015-12-31,62.62,62.7651,62.07,62.09,1573616,ALL
2016-01-04,60.88,60.98,59.92,60.67,3339170,ALL
2016-01-05,60.71,60.97,60.39,60.53,2808796,ALL
2016-01-06,59.79,60.2,59.6,59.85,2868372,ALL
2016-01-07,58.79,59.66,58.31,58.44,3982556,ALL
2016-01-08,58.8,58.941,58.14,58.23,2883975,ALL
2016-01-11,58.39,58.63,57.59,58.02,3037291,ALL
2016-01-12,58.43,58.7399,57.81,58.65,2957902,ALL
2016-01-13,58.82,59.35,57.82,57.91,4225569,ALL
2016-01-14,57.97,59.18,57.97,58.42,3193336,ALL
2016-01-15,56.91,58.56,56.03,58.13,5060193,ALL
2016-01-19,59.02,59.35,58.06,58.44,3082941,ALL
2016-01-20,57.5,58.48,57.14,57.99,4685457,ALL
2016-01-21,58.21,58.66,57.82,58.15,3858001,ALL
2016-01-22,58.91,59.0,58.2,58.53,2699576,ALL
2016-01-25,58.31,58.46,57.62,57.7,3852370,ALL
2016-01-26,58.05,58.68,57.88,58.18,2185096,ALL
2016-01-27,58.18,59.375,58.03,58.41,2891332,ALL
2016-01-28,58.83,59.4979,58.42,59.22,3191031,ALL
2016-01-29,59.68,60.61,59.43,60.6,3799209,ALL
2016-02-01,60.14,60.83,59.82,60.53,2667519,ALL
2016-02-02,60.01,60.5,59.76,59.97,2540885,ALL
2016-02-03,60.29,60.29,58.29,59.64,4765228,ALL
2016-02-04,60.475,62.2,60.475,62.05,5519955,ALL
2016-02-05,62.09,63.52,62.09,63.37,4617492,ALL
2016-02-08,62.87,63.54,62.355,63.33,3008508,ALL
2016-02-09,62.81,63.26,62.45,63.01,3743744,ALL
2016-02-10,63.27,63.94,62.89,62.98,2987480,ALL
2016-02-11,61.95,62.655,61.7,62.32,3020007,ALL
2016-02-12,63.02,64.31,62.86,63.91,3615267,ALL
2016-02-16,64.47,64.72,63.845,64.57,3502476,ALL
2016-02-17,64.69,65.2899,64.69,65.02,3342656,ALL
2016-02-18,64.91,65.0,64.07,64.3,4086419,ALL
2016-02-19,63.89,64.44,63.8,64.0,4300104,ALL
2016-02-22,64.5,64.6,64.2,64.44,2513674,ALL
2016-02-23,64.31,64.31,63.56,63.73,1973511,ALL
2016-02-24,63.35,64.125,62.78,63.95,2366705,ALL
2016-02-25,63.92,64.44,63.67,64.41,1936092,ALL
2016-02-26,64.53,64.71,64.21,64.32,2391399,ALL
2016-02-29,64.12,64.305,63.45,63.46,2285122,ALL
2016-03-01,63.84,64.81,63.59,64.81,2167703,ALL
2016-03-02,64.73,65.42,64.64,65.41,2215904,ALL
2016-03-03,65.4,65.47,65.0,65.31,1985356,ALL
2016-03-04,65.3,65.59,64.85,65.38,1629377,ALL
2016-03-07,64.81,65.32,64.75,65.03,1609161,ALL
2016-03-08,64.76,65.035,64.53,64.58,1797147,ALL
2016-03-09,64.79,64.92,64.33,64.53,1496694,ALL
2016-03-10,64.59,65.02,63.73,64.26,3071393,ALL
2016-03-11,64.93,65.71,64.71,65.52,2235342,ALL
2016-03-14,65.19,65.41,64.53,64.95,1744665,ALL
2016-03-15,64.51,66.055,64.38,65.92,2368178,ALL
2016-03-16,65.72,66.53,65.47,66.28,2162969,ALL
2016-03-17,66.33,67.45,66.07,67.2,2338034,ALL
2016-03-18,67.4,67.76,66.66,67.23,3777239,ALL
2016-03-21,66.93,67.16,66.59,66.84,1258002,ALL
2016-03-22,66.9,67.24,66.67,66.92,1551519,ALL
2016-03-23,66.91,67.01,66.52,66.66,2080461,ALL
2016-03-24,66.47,66.485,65.94,66.19,1396720,ALL
2016-03-28,66.34,66.99,66.21,66.82,1730218,ALL
2016-03-29,66.82,67.25,66.53,67.16,2484247,ALL
2016-03-30,67.26,67.9,67.145,67.72,1803014,ALL
2016-03-31,67.75,67.92,67.25,67.37,1692598,ALL
2016-04-01,67.24,68.33,67.015,68.23,1479085,ALL
2016-04-04,68.15,68.24,67.52,67.64,1323252,ALL
2016-04-05,67.32,67.41,66.64,66.7,1712072,ALL
2016-04-06,66.65,67.17,66.5,67.03,1624452,ALL
2016-04-07,66.49,66.81,66.03,66.28,1603477,ALL
2016-04-08,66.82,67.45,66.68,66.84,1695175,ALL
2016-04-11,66.83,67.48,66.78,66.79,1683366,ALL
2016-04-12,66.75,67.4,66.62,67.21,1571298,ALL
2016-04-13,67.54,67.89,66.82,67.53,1687623,ALL
2016-04-14,67.15,67.47,66.58,66.67,2457493,ALL
2016-04-15,66.64,67.1,66.25,66.6,2779150,ALL
2016-04-18,66.49,67.33,66.3,67.3,1968905,ALL
2016-04-19,67.57,67.907,67.37,67.53,1471943,ALL
2016-04-20,67.69,67.69,66.62,66.92,1446155,ALL
2016-04-21,65.4,66.57,65.24,65.45,3295891,ALL
2016-04-22,65.44,66.07,65.355,65.74,1743298,ALL
2016-04-25,65.74,65.74,64.98,65.61,1528953,ALL
2016-04-26,65.79,66.01,65.39,65.87,1775711,ALL
2016-04-27,65.86,65.95,65.28,65.51,1540138,ALL
2016-04-28,65.02,65.55,64.795,64.95,1482820,ALL
2016-04-29,64.83,65.23,64.36,65.05,2180409,ALL
2016-05-02,65.58,65.58,65.01,65.36,2004543,ALL
2016-05-03,64.8,65.59,64.67,65.41,1865875,ALL
2016-05-04,64.82,65.55,64.59,65.28,2936089,ALL
2016-05-05,68.09,69.24,67.05,67.87,4521612,ALL
2016-05-06,67.5,67.55,66.58,67.1,2213634,ALL
2016-05-09,67.1,67.65,66.87,67.21,1836056,ALL
2016-05-10,67.58,68.0,67.35,67.98,2249067,ALL
2016-05-11,67.68,67.975,67.32,67.35,2056691,ALL
2016-05-12,67.57,67.77,67.08,67.54,2517338,ALL
2016-05-13,67.65,67.78,67.28,67.38,1736059,ALL
2016-05-16,67.19,67.79,67.125,67.55,2019819,ALL
2016-05-17,67.51,67.71,66.89,67.1,2015370,ALL
2016-05-18,66.84,67.59,66.76,67.36,2444536,ALL
2016-05-19,66.98,67.25,66.5875,66.84,2160702,ALL
2016-05-20,67.11,67.71,66.96,67.15,1889053,ALL
2016-05-23,67.09,67.21,66.68,66.88,1331319,ALL
2016-05-24,67.27,67.75,66.99,67.44,1840182,ALL
2016-05-25,67.68,67.83,67.205,67.28,1715625,ALL
2016-05-26,67.28,67.58,67.15,67.51,1229784,ALL
2016-05-27,67.56,67.87,67.46,67.68,839925,ALL
2016-05-31,67.75,67.96,67.17,67.52,3554417,ALL
2016-06-01,66.9,67.5,66.67,67.44,1498493,ALL
2016-06-02,67.29,67.44,67.11,67.44,1153054,ALL
2016-06-03,67.02,67.705,66.64,67.43,1625737,ALL
2016-06-06,67.53,68.02,67.42,67.62,1959601,ALL
2016-06-07,67.72,67.88,67.32,67.43,1484744,ALL
2016-06-08,67.21,67.88,67.11,67.68,1645524,ALL
2016-06-09,67.49,67.96,67.37,67.79,1456741,ALL
2016-06-10,67.17,67.86,67.13,67.46,1636568,ALL
2016-06-13,67.44,67.87,66.86,66.88,1761425,ALL
2016-06-14,66.83,67.04,66.42,66.69,1465321,ALL
2016-06-15,66.75,66.95,65.81,65.87,1991019,ALL
2016-06-16,65.49,66.57,65.45,66.47,1565173,ALL
2016-06-17,66.44,66.535,66.03,66.42,1858851,ALL
2016-06-20,67.05,67.285,66.545,66.57,1120182,ALL
2016-06-21,66.83,67.0,66.57,66.8,1306211,ALL
2016-06-22,66.9,67.4424,66.76,67.02,1153738,ALL
2016-06-23,67.61,67.86,67.42,67.86,2030630,ALL
2016-06-24,65.58,66.98,65.32,66.26,3908808,ALL
2016-06-27,65.74,66.285,65.27,66.06,3106576,ALL
2016-06-28,66.65,67.74,66.33,67.73,3001505,ALL
2016-06-29,67.99,68.53,67.53,68.47,3098337,ALL
2016-06-30,68.54,69.95,68.52,69.95,2637984,ALL
2016-07-01,69.95,69.95,69.48,69.56,1971627,ALL
2016-07-05,69.29,69.75,69.036,69.31,2234850,ALL
2016-07-06,69.12,69.68,69.05,69.46,2210319,ALL
2016-07-07,69.45,69.77,68.79,68.94,1928906,ALL
2016-07-08,69.68,69.69,69.06,69.66,1675561,ALL
2016-07-11,69.66,70.12,69.51,69.94,1698173,ALL
2016-07-12,70.25,70.38,69.58,69.6,2316878,ALL
2016-07-13,69.71,69.75,69.22,69.28,2002685,ALL
2016-07-14,69.62,69.92,69.25,69.31,1454451,ALL
2016-07-15,69.46,69.7,69.35,69.49,1489993,ALL
2016-07-18,69.59,69.75,69.28,69.35,1280424,ALL
2016-07-19,69.06,69.22,68.97,69.12,869390,ALL
2016-07-20,69.27,69.3,68.99,69.1,865966,ALL
2016-07-21,69.07,69.12,68.8,68.89,1072127,ALL
2016-07-22,69.07,69.31,68.9799,69.2,1185569,ALL
2016-07-25,69.16,69.295,69.0,69.22,1011698,ALL
2016-07-26,69.27,69.5,68.86,69.04,905738,ALL
2016-07-27,68.94,69.17,68.7,68.86,1322126,ALL
2016-07-28,68.84,69.37,68.64,69.17,903647,ALL
2016-07-29,68.91,68.98,68.1,68.33,2614574,ALL
2016-08-01,68.44,68.57,68.03,68.39,1728884,ALL
2016-08-02,68.33,68.55,68.025,68.11,1344354,ALL
2016-08-03,68.28,68.71,68.18,68.63,2032739,ALL
2016-08-04,67.99,69.24,67.99,68.62,2149815,ALL
2016-08-05,68.72,68.97,68.5,68.84,1620169,ALL
2016-08-08,68.84,69.18,68.71,69.17,2194491,ALL
2016-08-09,69.17,69.5,69.0,69.37,1053054,ALL
2016-08-10,69.37,69.47,69.16,69.42,941826,ALL
2016-08-11,69.42,69.51,69.04,69.11,1796681,ALL
2016-08-12,69.06,69.25,68.8401,69.13,903080,ALL
2016-08-15,69.13,69.45,69.01,69.39,1537651,ALL
2016-08-16,68.91,69.47,68.91,68.95,1436756,ALL
2016-08-17,68.95,69.16,68.66,69.12,2091658,ALL
2016-08-18,69.16,69.55,69.07,69.44,1657033,ALL
2016-08-19,69.13,69.42,69.03,69.17,1269417,ALL
2016-08-22,69.04,69.05,68.775,68.87,1171355,ALL
2016-08-23,68.91,69.14,68.36,68.36,1716246,ALL
2016-08-24,68.31,68.45,68.155,68.26,1004507,ALL
2016-08-25,68.22,68.68,68.1249,68.54,1145126,ALL
2016-08-26,68.73,68.88,68.07,68.33,1427686,ALL
2016-08-29,68.27,68.92,68.14,68.74,1646995,ALL
2016-08-30,68.96,69.23,68.81,69.17,1439360,ALL
2016-08-31,69.19,69.24,68.49,68.96,2133039,ALL
2016-09-01,68.97,69.08,68.32,68.66,1699016,ALL
2016-09-02,68.85,69.25,68.52,68.95,1507288,ALL
2016-09-06,68.7,69.31,68.6,69.31,1808968,ALL
2016-09-07,69.05,69.48,68.94,69.44,1628030,ALL
2016-09-08,69.29,69.38,69.06,69.22,1382500,ALL
2016-09-09,68.81,68.895,67.96,67.96,1816211,ALL
2016-09-12,67.96,68.7,67.675,68.48,1956563,ALL
2016-09-13,67.93,68.28,67.72,67.92,1924588,ALL
2016-09-14,67.9,68.05,67.29,67.39,1717844,ALL
2016-09-15,67.36,68.05,67.27,67.82,1761550,ALL
2016-09-16,67.56,67.7746,67.24,67.41,2314236,ALL
2016-09-19,67.58,67.9,67.3175,67.46,1139502,ALL
2016-09-20,67.84,68.17,67.73,67.87,1423391,ALL
2016-09-21,67.97,68.71,67.97,68.66,1393505,ALL
2016-09-22,68.84,69.06,68.73,68.94,1407253,ALL
2016-09-23,68.56,68.93,68.341,68.49,1297205,ALL
2016-09-26,68.25,68.62,68.12,68.39,1861044,ALL
2016-09-27,68.33,69.09,68.27,68.98,1747874,ALL
2016-09-28,69.0,69.14,68.615,69.1,1506424,ALL
2016-09-29,68.78,69.29,68.43,68.64,2317866,ALL
2016-09-30,68.83,69.38,68.82,69.18,2867210,ALL
2016-10-03,68.9,69.06,68.29,68.4,2295207,ALL
2016-10-04,68.17,68.27,67.12,67.84,3655309,ALL
2016-10-05,68.12,68.43,67.7,67.81,1751604,ALL
2016-10-06,67.86,67.93,67.18,67.77,2587437,ALL
2016-10-07,67.97,69.045,67.91,68.43,2319456,ALL
2016-10-10,68.79,68.9616,68.44,68.49,1172189,ALL
2016-10-11,68.31,68.465,67.89,68.2,1723922,ALL
2016-10-12,68.28,69.1299,68.16,69.04,1712452,ALL
2016-10-13,68.41,69.23,68.281,69.09,1899482,ALL
2016-10-14,69.47,69.82,69.33,69.33,2324272,ALL
2016-10-17,69.34,69.59,69.21,69.34,1188199,ALL
2016-10-18,69.86,69.94,69.19,69.29,1301182,ALL
2016-10-19,69.38,69.48,68.8,69.43,1528601,ALL
2016-10-20,68.96,69.12,68.2,68.23,2370364,ALL
2016-10-21,67.818,67.98,67.23,67.55,2279190,ALL
2016-10-24,67.91,68.13,67.63,67.72,967104,ALL
2016-10-25,67.72,67.88,67.4,67.61,1114083,ALL
2016-10-26,67.49,68.14,67.36,67.94,1437489,ALL
2016-10-27,68.12,68.14,67.58,67.59,1366587,ALL
2016-10-28,67.76,68.27,67.08,67.53,2435182,ALL
2016-10-31,67.76,68.11,67.53,67.9,2271061,ALL
2016-11-01,67.85,67.86,66.82,67.21,2763669,ALL
2016-11-02,66.92,67.59,66.91,67.34,2867888,ALL
2016-11-03,67.97,68.99,67.41,68.09,4516225,ALL
2016-11-04,68.0,68.01,66.65,66.72,2981064,ALL
2016-11-07,67.41,67.53,66.55,66.86,3430605,ALL
2016-11-08,66.66,67.74,66.66,67.58,2373874,ALL
2016-11-09,67.65,68.505,67.29,68.17,3230790,ALL
2016-11-10,68.92,69.46,68.13,69.45,3288211,ALL
2016-11-11,69.32,69.75,68.92,69.64,2270021,ALL
2016-11-14,69.76,70.87,69.6,70.69,2673097,ALL
2016-11-15,70.46,71.41,70.32,71.3,3334432,ALL
2016-11-16,71.0,71.08,70.095,70.72,2453653,ALL
2016-11-17,70.62,71.79,70.47,71.78,2792260,ALL
2016-11-18,71.8,72.2,71.41,72.02,2998304,ALL
2016-11-21,72.06,72.39,71.73,72.18,2651383,ALL
2016-11-22,72.19,72.68,71.92,72.37,3863768,ALL
2016-11-23,72.46,72.72,72.1406,72.4,1853036,ALL
2016-11-25,72.38,72.58,72.13,72.38,1971159,ALL
2016-11-28,71.98,72.215,71.88,72.04,2040767,ALL
2016-11-29,71.29,71.64,69.04,69.63,6665418,ALL
2016-11-30,70.08,70.58,69.48,69.92,5911949,ALL
2016-12-01,69.95,70.38,69.76,70.35,2329237,ALL
2016-12-02,70.43,70.78,70.26,70.61,1903344,ALL
2016-12-05,70.84,70.95,70.22,70.36,2771621,ALL
2016-12-06,70.58,70.97,70.45,70.95,2285597,ALL
2016-12-07,71.13,71.75,70.73,71.65,1827425,ALL
2016-12-08,71.77,71.98,71.17,71.67,1986110,ALL
2016-12-09,71.77,72.5,71.51,72.47,2169349,ALL
2016-12-12,72.44,72.95,72.3,72.82,1982125,ALL
2016-12-13,72.65,73.13,72.54,72.93,2613321,ALL
2016-12-14,72.92,73.33,72.42,72.61,2194958,ALL
2016-12-15,72.66,73.75,72.43,73.54,2080150,ALL
2016-12-16,73.78,74.16,73.54,74.11,3313439,ALL
2016-12-19,74.24,74.57,74.1708,74.37,1876894,ALL
2016-12-20,74.59,74.725,74.31,74.48,1669203,ALL
2016-12-21,74.48,74.66,74.31,74.44,1062455,ALL
2016-12-22,74.42,74.65,74.07,74.48,1716640,ALL
2016-12-23,74.48,74.77,74.32,74.58,1088002,ALL
2016-12-27,74.58,74.65,74.31,74.51,1217974,ALL
2016-12-28,74.66,74.7,74.21,74.35,1624687,ALL
2016-12-29,74.38,74.57,74.2,74.28,1190076,ALL
2016-12-30,74.54,74.56,73.93,74.12,1709628,ALL
2017-01-03,74.0,74.56,73.54,74.17,2020076,ALL
2017-01-04,74.38,74.95,74.21,74.37,1948384,ALL
2017-01-05,74.18,74.44,73.8,74.03,1741760,ALL
2017-01-06,73.68,74.455,73.48,74.15,1614752,ALL
2017-01-09,73.95,74.05,73.04,73.09,1802222,ALL
2017-01-10,73.28,74.3,73.26,73.75,2350036,ALL
2017-01-11,73.94,74.26,73.59,73.94,1738517,ALL
2017-01-12,73.56,73.79,73.13,73.68,1110509,ALL
2017-01-13,73.91,74.35,73.8,73.89,1220163,ALL
2017-01-17,73.61,73.89,73.39,73.85,1180686,ALL
2017-01-18,74.0,74.83,73.92,74.52,1795756,ALL
2017-01-19,74.66,74.78,73.9,74.22,1282140,ALL
2017-01-20,74.37,74.96,74.37,74.54,1528423,ALL
2017-01-23,74.59,74.65,73.96,74.15,1232721,ALL
2017-01-24,74.24,74.66,73.97,74.47,1075494,ALL
2017-01-25,74.77,75.53,74.74,75.39,1769074,ALL
2017-01-26,75.42,75.85,75.21,75.81,1575041,ALL
2017-01-27,75.29,75.81,75.22,75.59,1275469,ALL
2017-01-30,75.49,75.67,75.125,75.61,1748051,ALL
2017-01-31,75.27,75.58,74.74,75.21,2041900,ALL
2017-02-01,75.57,75.97,75.0,75.24,2411685,ALL
2017-02-02,76.74,78.12,76.38,77.4,3883196,ALL
2017-02-03,77.92,78.0,77.29,77.48,2110276,ALL
2017-02-06,77.43,78.225,76.97,78.08,2348314,ALL
2017-02-07,78.5,78.68,78.07,78.12,1764922,ALL
2017-02-08,78.1,78.19,77.8,77.99,1496627,ALL
2017-02-09,78.09,78.385,77.73,78.35,1912658,ALL
2017-02-10,78.55,79.31,78.13,78.88,1637416,ALL
2017-02-13,78.95,79.64,78.81,79.61,1427476,ALL
2017-02-14,79.72,79.82,79.1,79.8,1798022,ALL
2017-02-15,80.0,80.72,79.59,80.71,1820244,ALL
2017-02-16,80.62,80.82,80.4,80.8,1779026,ALL
2017-02-17,80.47,80.48,80.08,80.44,1920323,ALL
2017-02-21,80.56,80.8,80.31,80.62,2436741,ALL
2017-02-22,80.13,80.78,80.06,80.58,2438546,ALL
2017-02-23,80.4,80.9,80.31,80.55,3190404,ALL
2017-02-24,80.18,80.91,79.89,80.91,1973346,ALL
2017-02-27,80.94,81.51,80.84,81.34,2103201,ALL
2017-02-28,81.29,82.29,81.0,82.16,2550521,ALL
2017-03-01,82.52,82.83,82.1,82.69,2721311,ALL
2017-03-02,82.89,83.05,81.74,81.75,2628209,ALL
2017-03-03,81.83,82.0,81.4,81.86,2331472,ALL
2017-03-06,81.49,81.75,81.14,81.34,1657033,ALL
2017-03-07,81.32,81.7,81.14,81.46,1621840,ALL
2017-03-08,81.87,81.9709,80.9401,81.13,1661357,ALL
2017-03-09,81.32,81.63,81.07,81.57,1708769,ALL
2017-03-10,81.82,82.105,81.57,82.05,1560630,ALL
2017-03-13,81.87,82.13,81.72,82.1,1256704,ALL
2017-03-14,82.05,82.305,81.83,82.18,1437146,ALL
2017-03-15,82.04,82.75,82.04,82.62,1418824,ALL
2017-03-16,82.56,83.0,82.46,82.89,1783589,ALL
2017-03-17,82.9,83.09,82.6,82.85,2316274,ALL
2017-03-20,82.85,83.06,82.3,82.37,1324987,ALL
2017-03-21,82.46,82.7,81.59,81.69,2179342,ALL
2017-03-22,81.59,81.82,81.33,81.38,1669775,ALL
2017-03-23,81.5,81.92,81.16,81.26,1480674,ALL
2017-03-24,81.27,81.51,80.63,80.99,1368886,ALL
2017-03-27,80.37,81.32,80.07,81.09,1428165,ALL
2017-03-28,80.81,82.097,80.73,81.89,1219009,ALL
2017-03-29,81.94,82.08,81.29,81.39,1019259,ALL
2017-03-30,81.3,81.83,81.16,81.64,1159316,ALL
2017-03-31,81.45,81.79,81.2,81.49,1548126,ALL
2017-04-03,81.54,81.75,81.08,81.32,1790111,ALL
2017-04-04,81.47,81.8,81.4,81.63,1672300,ALL
2017-04-05,81.81,82.17,81.285,81.42,1575151,ALL
2017-04-06,81.45,81.6,81.05,81.44,1614200,ALL
2017-04-07,81.36,81.49,80.95,81.11,1228719,ALL
2017-04-10,81.01,81.67,81.0,81.36,1261724,ALL
2017-04-11,81.14,81.29,80.68,81.17,1561140,ALL
2017-04-12,80.58,81.12,80.1,80.97,2063791,ALL
2017-04-13,80.9,81.26,80.58,80.58,1241344,ALL
2017-04-17,80.8,81.63,80.6105,81.5,1646643,ALL
2017-04-18,80.79,81.11,80.12,80.31,2486670,ALL
2017-04-19,80.29,80.59,79.59,79.75,2283260,ALL
2017-04-20,79.6,80.41,79.09,80.15,2155766,ALL
2017-04-21,80.09,80.19,79.54,79.73,1778826,ALL
2017-04-24,80.86,80.98,80.37,80.9,1917923,ALL
2017-04-25,80.75,81.38,80.75,81.22,1697199,ALL
2017-04-26,81.15,82.51,80.95,81.8,2880701,ALL
2017-04-27,81.83,82.23,81.58,81.98,1163259,ALL
2017-04-28,81.84,81.94,81.26,81.29,1058608,ALL
2017-05-01,81.49,81.85,81.185,81.5,1341934,ALL
2017-05-02,81.45,81.88,81.44,81.83,1951680,ALL
2017-05-03,83.47,85.0,83.47,84.93,4022921,ALL
2017-05-04,85.11,86.03,85.11,85.57,2987655,ALL
2017-05-05,85.73,85.87,85.24,85.45,1647487,ALL
2017-05-08,85.46,85.49,84.63,84.77,1959042,ALL
2017-05-09,84.9,84.98,84.085,84.17,1798270,ALL
2017-05-10,84.21,84.63,84.07,84.29,1710886,ALL
2017-05-11,83.97,84.24,83.19,83.91,2954662,ALL
2017-05-12,83.81,84.6,83.53,84.13,1851298,ALL
2017-05-15,84.06,84.65,84.06,84.53,1234038,ALL
2017-05-16,84.49,84.78,84.2,84.33,1559743,ALL
2017-05-17,83.63,84.71,83.11,84.36,2254892,ALL
2017-05-18,84.33,85.3,83.6,84.72,2173892,ALL
2017-05-19,84.78,84.8,84.06,84.13,2685817,ALL
2017-05-22,84.58,84.88,84.25,84.79,2085467,ALL
2017-05-23,84.69,85.5,84.55,85.4,1289182,ALL
2017-05-24,85.55,85.89,85.4,85.81,951549,ALL
2017-05-25,85.95,86.385,85.82,86.28,1689571,ALL
2017-05-26,86.04,86.6299,85.96,86.5,1083530,ALL
2017-05-30,86.12,86.42,85.99,86.0,1134298,ALL
2017-05-31,86.15,86.4,85.93,86.34,2616503,ALL
2017-06-01,86.02,86.94,85.8935,86.94,1717903,ALL
2017-06-02,86.79,86.79,86.42,86.67,1156199,ALL
2017-06-05,86.67,86.94,86.48,86.61,973859,ALL
2017-06-06,86.3,86.52,85.78,85.82,1243961,ALL
2017-06-07,86.09,86.125,85.57,85.87,1422542,ALL
2017-06-08,85.87,86.69,85.84,86.56,1669952,ALL
2017-06-09,86.67,87.425,86.55,87.37,1138999,ALL
2017-06-12,87.37,88.1,87.33,87.92,2473521,ALL
2017-06-13,87.94,88.19,87.79,87.97,2566885,ALL
2017-06-14,87.93,88.89,87.83,88.82,1502909,ALL
2017-06-15,88.7,89.89,88.5,89.79,2164143,ALL
2017-06-16,90.37,90.74,89.55,89.82,2684162,ALL
2017-06-19,90.03,90.19,89.075,89.41,3264333,ALL
2017-06-20,89.41,89.66,89.18,89.26,1153603,ALL
2017-06-21,89.41,89.53,89.025,89.24,1646443,ALL
2017-06-22,89.01,89.23,88.21,88.31,1751421,ALL
2017-06-23,88.72,88.83,87.99,88.08,3969885,ALL
2017-06-26,88.32,88.78,88.17,88.42,1781195,ALL
2017-06-27,88.55,88.69,88.03,88.17,1831973,ALL
2017-06-28,88.68,88.96,88.37,88.58,1375234,ALL
2017-06-29,89.23,89.23,87.805,88.13,1648175,ALL
2017-06-30,88.44,88.79,88.12,88.44,1508020,ALL
2017-07-03,88.85,89.86,88.63,88.63,1007570,ALL
2017-07-05,88.81,88.94,88.27,88.81,1040865,ALL
2017-07-06,88.93,89.28,88.53,88.72,1450561,ALL
2017-07-07,88.8,89.285,88.54,89.19,1117258,ALL
2017-07-10,88.83,89.18,88.83,88.85,1445081,ALL
2017-07-11,88.72,88.88,87.74,87.94,1959242,ALL
2017-07-12,88.01,88.39,87.91,88.2,972288,ALL
2017-07-13,88.06,88.92,87.935,88.6,1271906,ALL
2017-07-14,88.27,89.33,87.92,89.05,1075637,ALL
2017-07-17,88.74,88.83,88.305,88.49,1440223,ALL
2017-07-18,87.99,89.06,87.99,88.88,2191125,ALL
2017-07-19,89.05,89.25,88.719,89.25,1208762,ALL
2017-07-20,89.01,89.56,88.47,89.22,1319566,ALL
2017-07-21,89.0,89.315,88.58,89.16,1897566,ALL
2017-07-24,89.08,89.905,89.015,89.77,1222579,ALL
2017-07-25,90.27,90.63,89.9,90.21,1258375,ALL
2017-07-26,90.2,90.29,89.24,89.4,1403868,ALL
2017-07-27,89.37,89.8452,89.05,89.68,2050164,ALL
2017-07-28,89.8,90.57,89.52,90.5,1258429,ALL
2017-07-31,90.58,91.25,90.57,91.0,1229008,ALL
2017-08-01,94.09,94.49,93.97,94.22,1486353,ALL
2017-08-02,93.14,94.31,92.54,94.16,3392962,ALL
2017-08-03,93.9,94.0,93.09,93.93,2053841,ALL
2017-08-04,94.09,94.49,93.97,94.22,1486353,ALL
2017-08-07,94.22,94.59,94.09,94.24,1667206,ALL
2017-08-08,93.98,94.33,93.84,94.21,1609649,ALL
2017-08-09,94.11,94.7,93.96,94.7,1548661,ALL
2017-08-10,94.21,94.69,94.14,94.16,1459073,ALL
2017-08-11,94.09,94.448,93.91,93.95,1111370,ALL
2017-08-14,94.78,94.83,94.36,94.42,1166563,ALL
2017-08-15,94.79,94.81,94.11,94.38,1458540,ALL
2017-08-16,94.66,95.25,94.3,94.38,2062253,ALL
2017-08-17,94.39,94.5,93.17,93.33,1989740,ALL
2017-08-18,93.11,93.335,92.55,92.92,2595339,ALL
2017-08-21,92.96,92.96,92.28,92.72,2166878,ALL
2017-08-22,93.11,93.82,92.93,93.77,1653433,ALL
2017-08-23,93.38,93.85,93.16,93.18,1661698,ALL
2017-08-24,93.29,93.49,91.4,91.54,3161378,ALL
2017-08-25,91.81,92.28,91.46,92.02,2583119,ALL
2017-08-28,90.37,90.98,89.81,90.65,3103970,ALL
2017-08-29,90.0,91.1,89.8421,90.82,1826476,ALL
2017-08-30,90.83,91.14,90.0,90.07,2437331,ALL
2017-08-31,90.27,90.63,90.04,90.5,2850286,ALL
2017-09-01,90.57,91.12,89.65,89.78,2514644,ALL
2017-09-05,89.0,89.03,86.34,86.49,4636871,ALL
2017-09-06,86.73,88.316,86.63,87.5,4770547,ALL
2017-09-07,87.06,87.25,85.59,86.45,3146810,ALL
2017-09-08,86.15,90.41,86.15,89.61,4305343,ALL
2017-09-11,91.44,93.54,90.72,91.23,3580975,ALL
2017-09-12,91.16,91.985,90.64,91.87,2421513,ALL
2017-09-13,91.31,91.47,90.43,90.94,2006635,ALL
2017-09-14,90.79,90.87,90.15,90.5,1976046,ALL
2017-09-15,90.47,91.4,90.45,90.88,2915044,ALL
2017-09-18,91.06,91.24,90.335,90.48,1913990,ALL
2017-09-19,90.55,91.91,90.45,91.14,2478178,ALL
2017-09-20,90.88,91.41,90.42,91.38,1704756,ALL
2017-09-21,91.4,92.32,90.54,90.67,1450294,ALL
2017-09-22,90.44,90.86,90.12,90.53,1155245,ALL
2017-09-25,90.28,91.21,90.05,91.04,1311717,ALL
2017-09-26,90.9,91.5456,90.47,90.73,1652646,ALL
2017-09-27,91.69,91.72,90.7,90.89,1414448,ALL
2017-09-28,90.84,91.41,90.52,91.29,1123044,ALL
2017-09-29,91.3,91.97,90.91,91.91,1407730,ALL
2017-10-02,91.65,92.63,91.41,92.38,1416253,ALL
2017-10-03,92.21,92.34,91.52,92.1,1554385,ALL
2017-10-04,92.12,92.93,92.11,92.86,1361149,ALL
2017-10-05,92.73,93.69,92.66,93.19,1782029,ALL
2017-10-06,93.32,93.81,93.12,93.29,930648,ALL
2017-10-09,93.26,93.51,92.86,93.2,620319,ALL
2017-10-10,93.2,93.67,92.87,93.33,1716122,ALL
2017-10-11,93.12,93.4,92.8,93.09,1289821,ALL
2017-10-12,93.27,93.52,92.43,92.54,1294566,ALL
2017-10-13,92.71,93.06,92.27,92.34,1655545,ALL
2017-10-16,92.34,92.85,92.11,92.46,1831378,ALL
2017-10-17,92.46,92.68,91.12,91.41,3196813,ALL
2017-10-18,91.48,91.55,90.62,91.25,1955289,ALL
2017-10-19,91.07,92.74,90.73,92.73,3192085,ALL
2017-10-20,93.45,93.59,92.52,92.97,2142005,ALL
2017-10-23,92.96,93.1,92.55,92.97,1518450,ALL
2017-10-24,93.3,93.93,92.99,93.64,1460028,ALL
2017-10-25,93.73,93.845,92.77,93.3,1064311,ALL
2017-10-26,93.55,94.23,93.3201,93.96,1254343,ALL
2017-10-27,93.72,93.96,92.93,93.73,1215084,ALL
2017-10-30,93.27,94.43,93.27,94.07,1731606,ALL
2017-10-31,93.94,94.65,93.67,93.86,2507470,ALL
2017-11-01,94.07,94.54,93.52,94.25,1981028,ALL
2017-11-02,95.89,98.21,95.4,97.85,3935302,ALL
2017-11-03,97.62,97.9599,97.07,97.84,3027137,ALL
2017-11-06,97.81,99.435,97.45,99.09,1632467,ALL
2017-11-07,99.42,100.31,98.55,99.18,1631537,ALL
2017-11-08,99.23,99.73,98.97,99.09,1921056,ALL
2017-11-09,98.74,99.36,98.21,98.95,1768750,ALL
2017-11-10,98.88,99.28,98.1,99.12,1390199,ALL
2017-11-13,98.9,99.97,98.76,99.44,1851414,ALL
2017-11-14,98.89,100.05,98.51,99.94,2148336,ALL
2017-11-15,99.48,101.12,99.3,100.38,2548888,ALL
2017-11-16,100.51,100.7,99.17,99.57,2138877,ALL
2017-11-17,99.05,100.43,99.05,100.17,2879997,ALL
2017-11-20,100.26,100.97,99.9999,100.32,1981361,ALL
2017-11-21,100.39,100.72,99.57,99.7,1530203,ALL
2017-11-22,99.6,99.74,99.18,99.3,900137,ALL
2017-11-24,99.8,99.8,98.98,99.08,623413,ALL
2017-11-27,99.23,99.93,99.14,99.41,1459582,ALL
2017-11-28,99.39,100.94,99.26,100.89,1858601,ALL
2017-11-29,100.62,102.23,100.58,101.96,2031693,ALL
2017-11-30,102.37,103.51,101.09,102.66,3340825,ALL
2017-12-01,103.1,103.12,100.75,103.1,2465635,ALL
2017-12-04,103.91,104.1,103.01,103.62,2381010,ALL
2017-12-05,103.99,103.99,102.69,102.84,2700121,ALL
2017-12-06,102.82,103.65,102.565,102.65,1318457,ALL
2017-12-07,102.33,102.6,101.77,102.11,1366004,ALL
2017-12-08,102.0,102.51,101.65,102.5,1308779,ALL
2017-12-11,102.33,102.715,101.77,102.37,1085980,ALL
2017-12-12,102.34,103.86,101.845,103.54,1954073,ALL
2017-12-13,103.3,104.18,103.09,103.32,2297621,ALL
2017-12-14,103.19,103.79,102.45,102.65,1467842,ALL
2017-12-15,104.52,104.66,103.46,104.11,783593,ALL
2017-12-18,104.73,105.14,103.75,104.16,2021968,ALL
2017-12-19,104.65,104.76,104.0,104.38,2069235,ALL
2017-12-20,104.53,104.92,104.16,104.42,1417665,ALL
2017-12-21,105.08,105.17,104.175,104.21,1534245,ALL
2017-12-22,104.52,104.66,103.46,104.11,783593,ALL
2017-12-26,104.06,104.72,103.98,104.34,666992,ALL
2017-12-27,104.43,104.84,104.13,104.6,776324,ALL
2017-12-28,104.91,104.93,104.48,104.91,736136,ALL
2017-12-29,105.05,105.36,104.69,104.71,947544,ALL
2018-01-02,104.07,104.52,101.68,101.92,4788853,ALL
2018-01-03,101.92,102.74,101.65,101.98,1993808,ALL
2018-01-04,102.26,102.73,100.69,100.8,2017441,ALL
2018-01-05,101.24,101.93,100.22,101.87,1587969,ALL
2018-01-08,101.84,101.85,101.08,101.39,1434930,ALL
2018-01-09,100.65,101.73,100.5,100.94,2223515,ALL
2018-01-10,100.81,101.24,100.31,100.43,2480812,ALL
2018-01-11,100.82,101.155,100.21,100.78,1571670,ALL
2018-01-12,100.9,102.32,99.83,102.11,2404649,ALL
2018-01-16,102.21,102.73,101.6101,102.13,1860881,ALL
2018-01-17,102.51,103.99,102.28,103.94,1765381,ALL
2018-01-18,103.85,104.325,102.98,104.0,2909853,ALL
2018-01-19,104.42,104.42,103.13,103.7,1548986,ALL
2018-01-22,103.7,104.43,103.24,104.43,1358108,ALL
2018-01-23,104.22,104.47,100.3,101.25,4676556,ALL
2018-01-24,101.43,101.53,99.58,99.87,4988048,ALL
2018-01-25,100.39,101.01,99.52,100.73,2466911,ALL
2018-01-26,100.94,101.62,99.89,100.53,2777106,ALL
2018-01-29,100.25,100.59,98.0,98.04,2215698,ALL
2018-01-30,97.74,99.3,97.42,98.45,2100127,ALL
2018-01-31,98.5,99.37,98.34,98.77,2146628,ALL
2018-02-01,98.57,99.35,98.01,98.72,2422471,ALL
2018-02-02,98.62,100.06,97.84,97.94,2300754,ALL
2018-02-05,97.27,98.69,95.02,95.02,4883538,ALL
2018-02-06,93.65,96.97,92.72,96.6,4312430,ALL
2018-02-07,96.14,98.295,95.9151,96.87,3174347,ALL
2013-02-08,93.11,93.99,92.9,93.66,1059844,ALXN
2013-02-11,93.66,93.97,91.98,92.3,1707183,ALXN
2013-02-12,92.34,92.43,89.81,90.21,3115852,ALXN
2013-02-13,90.12,92.21,89.85,92.01,2496134,ALXN
2013-02-14,94.52,95.25,84.52,87.63,5936469,ALXN
2013-02-15,87.93,88.47,85.53,86.01,3690421,ALXN
2013-02-19,82.77,85.47,81.82,83.39,3996771,ALXN
2013-02-20,84.44,85.28,83.3,84.46,4062371,ALXN
2013-02-21,84.38,87.9785,83.62,87.28,3895591,ALXN
2013-02-22,87.28,87.8,86.93,87.44,2005904,ALXN
2013-02-25,87.19,87.89,86.18,86.29,1949996,ALXN
2013-02-26,86.41,86.75,85.17,85.36,2840012,ALXN
2013-02-27,85.31,87.32,84.465,86.54,1455350,ALXN
2013-02-28,86.24,87.75,86.0,86.74,1324733,ALXN
2013-03-01,86.74,87.07,86.09,86.77,1506792,ALXN
2013-03-04,86.69,89.93,86.11,89.9,2328466,ALXN
2013-03-05,90.17,91.9,90.03,91.01,2383043,ALXN
2013-03-06,91.21,93.5,91.0,93.181,2446183,ALXN
2013-03-07,92.7,93.17,91.46,92.24,1289377,ALXN
2013-03-08,92.69,92.99,90.76,91.06,1466183,ALXN
2013-03-11,90.8,92.35,90.46,91.67,1151039,ALXN
2013-03-12,91.58,92.01,90.69,91.75,998059,ALXN
2013-03-13,91.71,92.16,91.0,91.51,1060936,ALXN
2013-03-14,91.64,92.05,91.41,91.84,875456,ALXN
2013-03-15,91.41,94.41,91.41,93.66,2874530,ALXN
2013-03-18,92.41,94.35,91.22,93.64,1853697,ALXN
2013-03-19,93.58,94.06,91.93,92.74,1365757,ALXN
2013-03-20,93.51,94.48,92.79,93.88,1151819,ALXN
2013-03-21,92.99,93.8,91.85,92.34,834525,ALXN
2013-03-22,92.785,93.51,92.42,93.48,721307,ALXN
2013-03-25,93.54,94.09,91.82,92.35,816572,ALXN
2013-03-26,92.8,93.06,91.32,91.37,1115785,ALXN
2013-03-27,91.14,94.04,89.75,93.92,1489079,ALXN
2013-03-28,91.69,93.0,90.29,92.14,2555273,ALXN
2013-04-01,91.07,95.86,91.07,95.6,2536460,ALXN
2013-04-02,96.18,100.25,96.0,99.03,3116353,ALXN
2013-04-03,98.68,99.59,96.525,97.27,2286221,ALXN
2013-04-04,97.98,99.14,97.1,98.9,1720610,ALXN
2013-04-05,98.05,99.7,97.46,99.2,1501072,ALXN
2013-04-08,98.99,99.42,97.01,98.18,1066118,ALXN
2013-04-09,97.36,99.02,97.27,98.32,1099769,ALXN
2013-04-10,98.48,100.55,98.3,100.05,1394835,ALXN
2013-04-11,100.21,100.776,99.78,100.42,1013441,ALXN
2013-04-12,100.43,100.43,99.2801,100.1,1182475,ALXN
2013-04-15,99.71,100.04,96.09,96.22,1381089,ALXN
2013-04-16,97.38,97.38,95.52,96.2,1884500,ALXN
2013-04-17,95.84,95.85,93.83,94.75,1634836,ALXN
2013-04-18,94.72,94.72,91.43,92.02,1365403,ALXN
2013-04-19,92.29,93.41,91.16,92.6,3864610,ALXN
2013-04-22,92.61,93.17,88.86,90.45,2651646,ALXN
2013-04-23,90.79,92.43,90.34,91.69,1625962,ALXN
2013-04-24,91.44,92.28,89.12,89.23,2063142,ALXN
2013-04-25,92.65,99.07,91.1,98.82,4363556,ALXN
2013-04-26,98.67,99.79,97.5,99.34,1490811,ALXN
2013-04-29,99.55,99.58,98.27,98.66,1399016,ALXN
2013-04-30,98.16,98.46,96.06,98.0,1461520,ALXN
2013-05-01,98.0,98.37,96.09,96.67,1237538,ALXN
2013-05-02,96.38,97.65,95.68,96.2,1171131,ALXN
2013-05-03,97.67,98.62,96.86,98.17,1137416,ALXN
2013-05-06,98.25,98.635,96.95,97.07,902308,ALXN
2013-05-07,97.25,97.83,95.94,96.35,820599,ALXN
2013-05-08,96.28,98.05,95.73,96.6,808842,ALXN
2013-05-09,96.74,99.84,96.7,98.19,1853685,ALXN
2013-05-10,98.52,104.21,97.9,104.14,2346155,ALXN
2013-05-13,103.61,105.02,102.0601,104.86,1256528,ALXN
2013-05-14,104.86,108.13,104.61,107.86,1896096,ALXN
2013-05-15,107.87,108.0,103.32,105.208,1283036,ALXN
2013-05-16,104.84,104.85,100.03,101.82,1670443,ALXN
2013-05-17,102.57,104.29,101.77,102.9,977654,ALXN
2013-05-20,102.79,103.5325,99.84,100.03,914398,ALXN
2013-05-21,100.52,102.87,100.03,102.67,1020276,ALXN
2013-05-22,103.0,104.5,99.35,100.57,1131564,ALXN
2013-05-23,99.74,101.28,98.0,99.88,779971,ALXN
2013-05-24,98.83,99.71,98.045,99.17,684979,ALXN
2013-05-28,100.5,102.14,99.9,101.19,996887,ALXN
2013-05-29,100.21,100.37,98.8,99.24,767820,ALXN
2013-05-30,99.58,101.71,99.44,101.13,725991,ALXN
2013-05-31,100.37,101.069,97.51,97.58,1336910,ALXN
2013-06-03,97.89,98.44,91.94,95.48,2311063,ALXN
2013-06-04,95.44,95.74,91.28,92.56,1640147,ALXN
2013-06-05,92.5,94.13,89.56,90.81,1520728,ALXN
2013-06-06,90.59,92.94,90.34,92.92,1437576,ALXN
2013-06-07,93.59,95.97,93.5,94.38,1271744,ALXN
2013-06-10,94.66,94.66,91.06,91.91,1429165,ALXN
2013-06-11,90.7301,95.4,90.5,93.03,1126441,ALXN
2013-06-12,93.84,94.71,91.0,91.35,945162,ALXN
2013-06-13,91.31,93.73,90.61,93.41,811240,ALXN
2013-06-14,92.95,93.43,91.13,92.22,940812,ALXN
2013-06-17,93.13,93.16,90.69,91.32,1058438,ALXN
2013-06-18,91.47,93.58,91.35,92.39,949242,ALXN
2013-06-19,93.79,95.85,90.86,91.09,2793694,ALXN
2013-06-20,90.17,91.01,87.39,88.47,1678734,ALXN
2013-06-21,89.17,90.74,87.36,88.492,3600671,ALXN
2013-06-24,88.02,89.399,87.012,87.99,1774412,ALXN
2013-06-25,88.7,89.14,87.02,88.38,1586236,ALXN
2013-06-26,89.41,93.23,89.16,92.75,1753984,ALXN
2013-06-27,93.67,94.2,92.845,93.79,968854,ALXN
2013-06-28,93.14,93.92,92.07,92.24,1272851,ALXN
2013-07-01,93.73,99.04,93.335,95.86,2095836,ALXN
2013-07-02,95.44,96.405,94.21,95.35,869287,ALXN
2013-07-03,94.5,96.42,94.11,96.04,444630,ALXN
2013-07-05,96.31,96.585,95.52,96.45,514962,ALXN
2013-07-08,97.0,97.0,93.72,94.34,1109707,ALXN
2013-07-09,95.08,96.17,94.0015,95.73,1018973,ALXN
2013-07-10,95.75,101.25,95.4501,100.12,1718575,ALXN
2013-07-11,101.19,102.37,100.5,101.44,1347565,ALXN
2013-07-12,101.51,125.65,100.54,114.26,10846766,ALXN
2013-07-15,115.0,115.15,107.39,107.93,4660586,ALXN
2013-07-16,108.38,108.85,106.36,107.04,2103555,ALXN
2013-07-17,107.13,110.19,106.74,108.69,1777144,ALXN
2013-07-18,108.9,112.12,108.55,111.58,2019738,ALXN
2013-07-19,113.58,113.58,111.39,112.17,2219956,ALXN
2013-07-22,113.5,113.88,110.21,112.8,1718077,ALXN
2013-07-23,112.75,113.03,109.23,109.42,1175182,ALXN
2013-07-24,109.5,111.5,108.9,109.76,1463738,ALXN
2013-07-25,107.87,110.88,105.32,107.56,2636867,ALXN
2013-07-26,107.88,112.61,107.4901,112.5,2226952,ALXN
2013-07-29,110.7,111.5,109.49,110.05,1529455,ALXN
2013-07-30,110.86,121.47,108.97,117.08,5469116,ALXN
2013-07-31,115.64,117.355,114.66,116.19,1672039,ALXN
2013-08-01,117.55,118.4,116.44,117.21,1235004,ALXN
2013-08-02,117.0,117.31,114.63,117.28,1283432,ALXN
2013-08-05,116.87,117.9,116.07,117.17,703325,ALXN
2013-08-06,116.06,116.4599,113.88,114.37,920936,ALXN
2013-08-07,114.32,115.92,113.111,114.65,944870,ALXN
2013-08-08,114.93,115.25,112.74,114.13,678625,ALXN
2013-08-09,114.78,115.85,113.52,114.09,579093,ALXN
2013-08-12,112.07,112.07,108.25,109.26,1288700,ALXN
2013-08-13,109.74,110.34,108.06,110.12,799843,ALXN
2013-08-14,110.2,111.23,109.4301,109.69,589821,ALXN
2013-08-15,108.87,108.9999,105.79,106.148,908048,ALXN
2013-08-16,105.45,106.29,104.2501,105.0,1121286,ALXN
2013-08-19,104.52,106.02,104.245,104.43,595657,ALXN
2013-08-20,103.02,106.21,103.02,105.1,754844,ALXN
2013-08-21,104.47,106.898,104.04,105.32,620933,ALXN
2013-08-22,105.08,106.95,104.31,106.77,428615,ALXN
2013-08-23,107.0,107.0,104.84,105.46,929133,ALXN
2013-08-26,106.01,109.3,105.675,107.19,748285,ALXN
2013-08-27,106.16,106.588,105.0,105.7,613049,ALXN
2013-08-28,105.97,107.83,104.9496,107.56,665996,ALXN
2013-08-29,107.31,109.98,107.05,109.3,755859,ALXN
2013-08-30,109.67,109.99,107.29,107.76,510393,ALXN
2013-09-03,109.34,111.18,108.27,110.17,733114,ALXN
2013-09-04,110.65,113.575,109.58,112.65,945206,ALXN
2013-09-05,112.65,113.2299,111.52,112.49,433972,ALXN
2013-09-06,113.05,113.05,109.45,111.56,551836,ALXN
2013-09-09,111.84,113.05,111.3801,112.78,581431,ALXN
2013-09-10,112.92,113.86,111.49,113.62,1064604,ALXN
2013-09-11,113.91,114.79,109.75,114.74,1478544,ALXN
2013-09-12,114.71,114.74,113.42,114.21,500410,ALXN
2013-09-13,114.33,114.57,113.52,114.14,591983,ALXN
2013-09-16,115.0,115.45,113.24,113.74,524846,ALXN
2013-09-17,113.83,114.94,113.01,114.24,418470,ALXN
2013-09-18,114.2,116.74,112.54,115.932,837161,ALXN
2013-09-19,116.07,116.24,112.57,114.03,1064143,ALXN
2013-09-20,114.22,115.58,113.47,113.65,1462149,ALXN
2013-09-23,113.94,114.3699,112.28,112.5,880907,ALXN
2013-09-24,112.54,114.44,112.0,113.59,764367,ALXN
2013-09-25,113.85,115.19,112.83,113.05,663230,ALXN
2013-09-26,113.63,116.01,113.322,115.97,1084598,ALXN
2013-09-27,114.84,116.91,114.4,116.42,743251,ALXN
2013-09-30,115.32,116.31,114.5,116.16,1277625,ALXN
2013-10-01,116.8,118.29,115.06,117.39,1060040,ALXN
2013-10-02,117.09,117.739,115.79,116.75,703347,ALXN
2013-10-03,116.24,116.44,112.7201,114.22,895224,ALXN
2013-10-04,113.85,116.72,113.37,116.44,890537,ALXN
2013-10-07,115.0,115.77,114.34,114.49,592115,ALXN
2013-10-08,114.24,114.375,108.35,108.47,1245728,ALXN
2013-10-09,108.71,109.23,104.42,105.48,1480403,ALXN
2013-10-10,106.94,109.0819,106.25,108.674,744934,ALXN
2013-10-11,108.0,109.75,107.57,108.81,699649,ALXN
2013-10-14,107.91,108.02,105.74,107.01,962773,ALXN
2013-10-15,106.84,109.13,106.53,108.24,901987,ALXN
2013-10-16,109.27,111.7,108.75,110.96,923224,ALXN
2013-10-17,110.75,110.92,109.47,110.79,937987,ALXN
2013-10-18,111.04,111.04,108.25,108.43,1033023,ALXN
2013-10-21,108.45,108.97,105.52,105.88,956264,ALXN
2013-10-22,106.27,108.02,100.89,107.72,902150,ALXN
2013-10-23,107.39,110.07,106.825,109.66,1092482,ALXN
2013-10-24,111.22,117.0,110.67,116.7,2090827,ALXN
2013-10-25,118.1,125.26,117.765,125.17,2626550,ALXN
2013-10-28,123.93,124.78,121.5,124.2,1688577,ALXN
2013-10-29,124.24,124.4445,122.0,124.08,789535,ALXN
2013-10-30,124.2,126.389,123.65,125.5,1290101,ALXN
2013-10-31,125.0,125.67,122.94,122.95,1253786,ALXN
2013-11-01,124.06,124.5,122.23,123.358,905411,ALXN
2013-11-04,123.76,124.73,122.15,122.93,916630,ALXN
2013-11-05,122.61,122.77,117.76,119.54,1435051,ALXN
2013-11-06,120.0,120.24,116.23,116.32,978677,ALXN
2013-11-07,117.0,118.32,113.92,114.1,1456002,ALXN
2013-11-08,114.54,118.56,114.54,117.43,1054031,ALXN
2013-11-11,118.2,118.4,114.62,116.17,871847,ALXN
2013-11-12,115.54,116.26,113.14,115.72,974312,ALXN
2013-11-13,115.45,116.65,114.0,116.6,815912,ALXN
2013-11-14,116.94,120.11,116.35,119.97,1222337,ALXN
2013-11-15,119.85,124.08,118.49,124.07,1768993,ALXN
2013-11-18,124.52,124.69,120.38,120.97,861905,ALXN
2013-11-19,120.36,121.14,117.33,118.45,885475,ALXN
2013-11-20,118.99,121.68,117.74,119.06,779584,ALXN
2013-11-21,119.69,122.04,119.69,121.3,709286,ALXN
2013-11-22,121.97,123.29,120.43,122.79,1013687,ALXN
2013-11-25,123.66,123.93,121.35,122.17,696478,ALXN
2013-11-26,122.26,122.87,120.22,121.9,639364,ALXN
2013-11-27,122.99,123.195,120.2,121.24,484406,ALXN
2013-11-29,121.67,124.8,121.12,124.5,622379,ALXN
2013-12-02,124.58,124.8,122.2201,123.8,740089,ALXN
2013-12-03,122.42,122.82,120.87,122.16,838979,ALXN
2013-12-04,121.04,123.18,120.1401,122.65,875068,ALXN
2013-12-05,122.19,123.08,121.07,122.17,831237,ALXN
2013-12-06,124.1,129.2245,122.2325,125.45,1023076,ALXN
2013-12-09,127.14,128.09,125.24,125.84,1598494,ALXN
2013-12-10,125.7,126.8399,123.31,125.25,1128805,ALXN
2013-12-11,124.55,125.48,121.37,121.6,1208053,ALXN
2013-12-12,120.99,123.42,120.87,122.35,1038951,ALXN
2013-12-13,124.33,124.62,122.101,123.69,1341832,ALXN
2013-12-16,124.14,125.38,122.02,123.78,992490,ALXN
2013-12-17,123.31,124.12,121.44,123.06,1342578,ALXN
2013-12-18,123.51,128.9,122.69,128.65,1987209,ALXN
2013-12-19,129.24,131.11,126.08,130.75,1523215,ALXN
2013-12-20,131.48,131.675,128.52,130.64,2245605,ALXN
2013-12-23,131.38,132.435,130.12,130.9,902297,ALXN
2013-12-24,130.81,131.99,129.47,131.06,319770,ALXN
2013-12-26,132.0,133.75,130.01,132.91,531003,ALXN
2013-12-27,133.47,133.47,131.01,131.57,652689,ALXN
2013-12-30,131.72,133.04,130.15,132.7,685149,ALXN
2013-12-31,133.06,133.48,131.22,132.884,455634,ALXN
2014-01-02,132.46,133.82,130.54,133.44,760197,ALXN
2014-01-03,133.0,134.27,131.65,131.72,683980,ALXN
2014-01-06,131.66,132.0,127.7,129.86,1088027,ALXN
2014-01-07,130.51,133.42,128.51,133.17,1456186,ALXN
2014-01-08,133.67,135.182,131.69,134.0,957613,ALXN
2014-01-09,134.12,135.46,132.22,134.07,992686,ALXN
2014-01-10,135.51,135.53,132.87,135.21,991016,ALXN
2014-01-13,135.59,136.43,128.85,130.61,1354120,ALXN
2014-01-14,131.35,137.76,130.91,137.66,1467607,ALXN
2014-01-15,137.73,138.32,133.99,137.03,1025871,ALXN
2014-01-16,137.04,139.88,136.865,139.81,936655,ALXN
2014-01-17,139.38,140.98,136.88,139.71,1535259,ALXN
2014-01-21,141.29,142.69,139.16,142.58,1224892,ALXN
2014-01-22,140.64,142.98,140.12,140.75,1263271,ALXN
2014-01-23,139.35,141.23,136.33,137.94,1137516,ALXN
2014-01-24,137.22,139.02,133.48,133.64,1327427,ALXN
2014-01-27,133.38,135.07,126.761,129.82,1911510,ALXN
2014-01-28,129.14,133.39,128.89,133.01,1146290,ALXN
2014-01-29,131.51,135.21,129.8,133.73,1411444,ALXN
2014-01-30,155.06,169.98,154.0,162.0,5802061,ALXN
2014-01-31,155.88,161.8735,155.88,158.73,3063832,ALXN
2014-02-03,158.385,159.36,153.48,154.67,2086581,ALXN
2014-02-04,153.63,158.23,150.701,156.21,2120547,ALXN
2014-02-05,157.38,157.67,152.22,154.49,1416879,ALXN
2014-02-06,154.33,157.59,153.72,157.4,1249282,ALXN
2014-02-07,155.55,164.29,155.48,163.63,1951791,ALXN
2014-02-10,165.0,171.09,164.065,170.11,2359160,ALXN
2014-02-11,170.75,174.78,168.21,174.43,2365772,ALXN
2014-02-12,174.71,176.0,173.5,175.86,1937567,ALXN
2014-02-13,174.23,180.34,173.2,180.0,1608893,ALXN
2014-02-14,180.06,183.3199,178.0825,180.55,1611874,ALXN
2014-02-18,182.85,184.73,179.29,181.06,1734482,ALXN
2014-02-19,181.62,183.88,178.5083,180.41,1174452,ALXN
2014-02-20,180.5,180.99,176.0,179.06,2073117,ALXN
2014-02-21,178.49,184.22,176.11,181.52,1353957,ALXN
2014-02-24,185.06,185.06,181.56,183.55,1294091,ALXN
2014-02-25,183.91,185.43,181.004,182.63,1021212,ALXN
2014-02-26,182.22,185.188,181.16,182.57,929199,ALXN
2014-02-27,182.27,184.84,181.65,183.89,781951,ALXN
2014-02-28,184.45,184.45,173.07,176.8,1802456,ALXN
2014-03-03,174.77,177.51,171.47,172.43,1781051,ALXN
2014-03-04,176.49,176.775,170.89,173.44,1996646,ALXN
2014-03-05,173.05,174.25,170.56,171.0,1890145,ALXN
2014-03-06,173.27,173.99,167.24,168.55,2113164,ALXN
2014-03-07,169.86,170.1,163.77,168.05,2116411,ALXN
2014-03-10,171.98,180.82,170.8301,180.0,2597215,ALXN
2014-03-11,179.77,180.2,175.06,175.95,1492933,ALXN
2014-03-12,174.69,179.1,173.22,177.9,1317454,ALXN
2014-03-13,178.73,179.23,173.4,175.17,1467084,ALXN
2014-03-14,173.36,177.85,172.26,175.28,1100920,ALXN
2014-03-17,177.5,179.1799,176.11,177.99,1501755,ALXN
2014-03-18,178.51,181.5,177.99,180.94,1079240,ALXN
2014-03-19,180.85,181.5845,174.75,175.92,1366515,ALXN
2014-03-20,175.71,175.74,172.28,173.66,1041477,ALXN
2014-03-21,174.85,177.07,157.7619,159.79,6734253,ALXN
2014-03-24,159.67,159.88,145.64,149.76,4549683,ALXN
2014-03-25,149.77,156.68,148.4013,153.08,2489265,ALXN
2014-03-26,154.74,158.0,150.07,150.55,2290378,ALXN
2014-03-27,151.79,153.52,146.1,151.1,2106644,ALXN
2014-03-28,152.0,155.76,149.34,149.42,2331361,ALXN
2014-03-31,150.54,152.66,148.81,152.13,1708699,ALXN
2014-04-01,153.21,161.5,151.86,155.345,1781557,ALXN
2014-04-02,156.2,158.52,152.79,154.51,1373704,ALXN
2014-04-03,153.09,155.0799,148.3,151.46,1864352,ALXN
2014-04-04,153.12,153.902,139.52,142.5,2807779,ALXN
2014-04-07,141.2,148.57,139.65,145.66,1922082,ALXN
2014-04-08,146.52,149.17,143.37,147.66,2032625,ALXN
2014-04-09,148.25,156.31,147.345,155.86,1909074,ALXN
2014-04-10,155.24,155.24,142.31,144.19,3058807,ALXN
2014-04-11,141.95,147.5,138.73,139.61,2465123,ALXN
2014-04-14,141.21,145.455,139.06,141.97,1644231,ALXN
2014-04-15,142.07,146.37,136.37,145.42,2178780,ALXN
2014-04-16,147.17,150.79,145.24,149.05,1455492,ALXN
2014-04-17,149.27,154.11,147.3,149.8,2298989,ALXN
2014-04-21,150.25,152.61,147.78,152.19,1062535,ALXN
2014-04-22,152.72,159.41,152.5,156.1,1415176,ALXN
2014-04-23,155.97,156.98,150.21,152.23,1353899,ALXN
2014-04-24,158.35,163.5,150.1,156.01,3373819,ALXN
2014-04-25,155.9,157.98,152.07,153.19,1997240,ALXN
2014-04-28,152.31,155.52,148.39,151.64,2829175,ALXN
2014-04-29,153.07,157.813,150.07,157.32,1367469,ALXN
2014-04-30,159.64,159.65,156.01,158.2,1474846,ALXN
2014-05-01,157.56,162.92,156.294,159.8,1314028,ALXN
2014-05-02,161.08,161.08,153.53,155.12,1783718,ALXN
2014-05-05,153.74,160.5,153.278,159.7,889242,ALXN
2014-05-06,157.02,158.87,154.83,155.66,1055105,ALXN
2014-05-07,156.93,158.46,151.02,153.68,1154382,ALXN
2014-05-08,153.04,157.07,150.68,151.05,1043145,ALXN
2014-05-09,151.71,154.318,147.81,152.87,1103119,ALXN
2014-05-12,153.14,161.52,153.14,161.1,1281966,ALXN
2014-05-13,160.89,164.71,159.95,161.5,1359946,ALXN
2014-05-14,160.85,163.98,158.86,159.72,873934,ALXN
2014-05-15,159.28,159.65,154.0,157.71,1175078,ALXN
2014-05-16,157.87,158.6,155.49,157.93,1071502,ALXN
2014-05-19,156.79,159.5,155.735,158.42,583177,ALXN
2014-05-20,158.96,159.13,154.45,155.85,971805,ALXN
2014-05-21,156.68,157.69,155.04,156.6,573424,ALXN
2014-05-22,156.53,164.5,156.53,160.48,1292783,ALXN
2014-05-23,160.91,163.0,158.03,162.3,898609,ALXN
2014-05-27,163.8,168.25,163.3201,168.2,1306788,ALXN
2014-05-28,168.49,168.88,165.64,167.65,989928,ALXN
2014-05-29,168.12,171.03,166.2,167.52,1108438,ALXN
2014-05-30,168.02,168.32,163.95,166.32,981448,ALXN
2014-06-02,163.95,167.4899,163.75,167.05,745803,ALXN
2014-06-03,166.2,168.56,165.63,168.22,809532,ALXN
2014-06-04,168.12,170.45,166.61,169.59,1233493,ALXN
2014-06-05,169.85,170.35,165.76,169.5,945454,ALXN
2014-06-06,172.45,172.5,167.17,170.2,659817,ALXN
2014-06-09,170.02,170.3,166.8,167.81,801216,ALXN
2014-06-10,167.2,169.19,165.16,166.9,829281,ALXN
2014-06-11,165.7,168.21,164.1493,167.46,982987,ALXN
2014-06-12,167.23,168.97,165.175,165.97,806874,ALXN
2014-06-13,166.1,166.6799,162.63,163.73,1032123,ALXN
2014-06-16,163.87,166.16,161.66,162.82,1032172,ALXN
2014-06-17,162.49,163.74,160.05,160.15,1009118,ALXN
2014-06-18,159.86,161.58,157.59,160.43,1258732,ALXN
2014-06-19,160.91,160.92,157.8,159.69,968763,ALXN
2014-06-20,160.49,166.51,159.3,165.46,1975973,ALXN
2014-06-23,164.9,166.22,161.505,161.66,968419,ALXN
2014-06-24,161.09,163.21,158.21,158.785,1279763,ALXN
2014-06-25,159.0,161.58,156.0,159.13,1603562,ALXN
2014-06-26,160.01,160.38,157.09,160.14,1296626,ALXN
2014-06-27,159.52,160.9525,156.02,157.6,3871695,ALXN
2014-06-30,157.57,159.12,154.78,156.25,1813138,ALXN
2014-07-01,157.81,163.18,157.06,162.79,1559824,ALXN
2014-07-02,162.12,164.99,159.715,164.22,1147696,ALXN
2014-07-03,164.79,165.96,162.485,164.21,719057,ALXN
2014-07-07,164.39,164.92,160.05,160.66,766165,ALXN
2014-07-08,159.98,160.99,157.0,159.08,1285360,ALXN
2014-07-09,159.66,164.95,155.56,164.52,1505941,ALXN
2014-07-10,161.62,163.44,160.0,162.89,1208344,ALXN
2014-07-11,162.75,163.75,160.89,163.21,724261,ALXN
2014-07-14,164.32,165.42,162.6,163.76,780240,ALXN
2014-07-15,164.33,164.66,160.26,160.32,1215404,ALXN
2014-07-16,161.13,162.24,157.4714,158.77,1175300,ALXN
2014-07-17,157.66,158.94,154.38,155.06,1557152,ALXN
2014-07-18,156.46,161.74,155.8,161.25,1083771,ALXN
2014-07-21,160.17,163.92,158.5885,163.37,1048533,ALXN
2014-07-22,164.26,168.41,164.26,167.97,1588628,ALXN
2014-07-23,168.65,173.49,168.23,173.08,1753224,ALXN
2014-07-24,171.43,173.7,163.02,167.48,2882576,ALXN
2014-07-25,166.64,168.42,164.57,167.04,1176719,ALXN
2014-07-28,167.2,167.2,160.38,162.74,1632114,ALXN
2014-07-29,164.12,165.02,161.7,163.78,1172845,ALXN
2014-07-30,165.65,167.76,162.66,163.68,936143,ALXN
2014-07-31,161.03,163.49,158.35,158.99,1445609,ALXN
2014-08-01,158.62,161.11,156.21,159.12,1160307,ALXN
2014-08-04,159.35,160.5697,157.22,158.87,1026595,ALXN
2014-08-05,156.98,159.75,154.56,156.46,1300871,ALXN
2014-08-06,155.91,159.57,154.73,158.71,781158,ALXN
2014-08-07,159.05,159.43,155.37,155.96,1131453,ALXN
2014-08-08,156.83,159.6,155.55,159.11,678279,ALXN
2014-08-11,160.04,162.175,158.24,161.78,969004,ALXN
2014-08-12,160.99,161.39,159.23,160.62,861678,ALXN
2014-08-13,161.56,164.36,160.4,164.01,783042,ALXN
2014-08-14,164.29,169.02,164.29,168.9,1158815,ALXN
2014-08-15,169.5,171.44,167.235,171.3,1608969,ALXN
2014-08-18,173.0,173.2499,169.28,170.24,1177237,ALXN
2014-08-19,170.67,170.98,168.7,169.76,693451,ALXN
2014-08-20,168.45,169.9122,167.55,168.74,743918,ALXN
2014-08-21,169.51,170.45,166.02,166.47,820652,ALXN
2014-08-22,167.37,168.98,164.62,168.22,734288,ALXN
2014-08-25,169.81,171.71,169.07,170.56,968277,ALXN
2014-08-26,170.39,172.96,169.42,172.27,763135,ALXN
2014-08-27,172.33,172.72,168.76,169.17,837764,ALXN
2014-08-28,168.59,169.55,167.14,168.31,578994,ALXN
2014-08-29,169.58,169.8,167.18,169.29,703599,ALXN
2014-09-02,169.99,170.45,168.42,169.14,839795,ALXN
2014-09-03,170.44,171.35,169.24,169.96,797652,ALXN
2014-09-04,170.87,171.159,164.79,165.64,938675,ALXN
2014-09-05,165.93,165.93,161.3,165.3,1075733,ALXN
2014-09-08,164.7,165.64,162.89,164.16,935717,ALXN
2014-09-09,163.32,163.87,160.5,161.37,1056739,ALXN
2014-09-10,161.02,165.74,161.0,165.65,947321,ALXN
2014-09-11,164.87,167.11,164.41,166.95,917511,ALXN
2014-09-12,166.59,166.9387,161.8,162.72,879326,ALXN
2014-09-15,162.02,162.02,157.3,160.42,1145789,ALXN
2014-09-16,160.03,164.06,159.11,163.41,928828,ALXN
2014-09-17,164.31,164.62,160.51,161.53,968119,ALXN
2014-09-18,161.83,163.32,160.45,161.56,674051,ALXN
2014-09-19,162.8,163.5,159.28,161.44,3092096,ALXN
2014-09-22,160.68,162.45,157.44,159.59,830085,ALXN
2014-09-23,159.4,161.47,158.58,158.67,884972,ALXN
2014-09-24,158.67,168.98,158.67,168.7,1613881,ALXN
2014-09-25,167.6,168.61,164.56,165.86,1394550,ALXN
2014-09-26,165.98,168.34,164.22,167.65,1071126,ALXN
2014-09-29,165.76,168.48,164.583,167.95,929948,ALXN
2014-09-30,168.0,168.28,164.41,165.82,1285799,ALXN
2014-10-01,166.86,167.67,164.94,167.2,1248097,ALXN
2014-10-02,167.23,169.49,164.68,167.86,1051373,ALXN
2014-10-03,169.63,178.6,168.49,177.98,2276555,ALXN
2014-10-06,178.67,179.5899,173.02,173.66,1289069,ALXN
2014-10-07,172.99,172.99,167.93,167.96,1224421,ALXN
2014-10-08,167.71,177.38,165.91,176.42,1301029,ALXN
2014-10-09,175.41,175.79,169.75,170.3,1372774,ALXN
2014-10-10,170.65,173.58,167.75,167.8,1211408,ALXN
2014-10-13,167.67,168.21,161.106,162.77,1524845,ALXN
2014-10-14,163.74,166.17,159.23,159.46,1437727,ALXN
2014-10-15,157.85,161.7,155.476,160.73,1827200,ALXN
2014-10-16,155.5,166.25,155.01,163.25,1796176,ALXN
2014-10-17,164.85,168.96,164.03,164.75,1546085,ALXN
2014-10-20,164.49,169.58,164.27,168.2,1179649,ALXN
2014-10-21,169.92,174.5,167.97,174.475,1271754,ALXN
2014-10-22,175.0,175.09,170.22,173.27,1420191,ALXN
2014-10-23,179.74,186.47,177.72,185.92,2389026,ALXN
2014-10-24,185.5,190.85,185.01,190.29,1812764,ALXN
2014-10-27,189.74,191.0,187.32,190.55,1217853,ALXN
2014-10-28,192.65,193.9,190.58,192.2,1060169,ALXN
2014-10-29,192.4,193.39,187.85,190.49,987201,ALXN
2014-10-30,190.21,194.2,189.15,192.93,1146377,ALXN
2014-10-31,197.23,197.23,190.3,191.36,1237877,ALXN
2014-11-03,192.01,193.746,189.5,191.04,914876,ALXN
2014-11-04,191.4,193.19,189.26,191.3,612220,ALXN
2014-11-05,193.01,197.64,188.54,189.89,1053225,ALXN
2014-11-06,191.42,195.95,190.53,193.14,1380964,ALXN
2014-11-07,194.49,195.26,190.6501,193.81,695553,ALXN
2014-11-10,194.55,195.84,191.34,195.8,754824,ALXN
2014-11-11,195.32,197.0,193.265,194.92,762372,ALXN
2014-11-12,194.71,195.21,192.76,193.69,613369,ALXN
2014-11-13,194.3,194.96,191.21,193.59,636872,ALXN
2014-11-14,193.64,193.95,187.06,188.76,974649,ALXN
2014-11-17,188.6,191.34,185.8,186.78,929165,ALXN
2014-11-18,187.25,193.04,187.24,192.37,823543,ALXN
2014-11-19,190.37,194.26,189.3701,191.96,633924,ALXN
2014-11-20,190.9,193.23,189.4501,192.55,554249,ALXN
2014-11-21,194.98,195.87,190.29,191.02,1086558,ALXN
2014-11-24,192.55,195.01,192.3052,194.15,810271,ALXN
2014-11-25,194.08,194.1795,191.5,192.77,659807,ALXN
2014-11-26,193.28,194.99,191.52,194.72,704468,ALXN
2014-11-28,195.47,196.49,193.515,194.9,576622,ALXN
2014-12-01,194.65,195.68,191.13,192.51,826797,ALXN
2014-12-02,193.07,202.04,193.07,200.79,1829671,ALXN
2014-12-03,201.25,203.3,194.62,198.88,1128556,ALXN
2014-12-04,196.25,199.9716,195.55,197.66,512866,ALXN
2014-12-05,197.74,198.88,195.58,198.61,627916,ALXN
2014-12-08,198.42,200.85,196.03,197.13,993825,ALXN
2014-12-09,194.57,200.06,192.0,199.775,1027442,ALXN
2014-12-10,197.6,198.708,191.0,191.44,1480908,ALXN
2014-12-11,194.06,197.32,190.16,191.62,1038443,ALXN
2014-12-12,188.51,191.96,186.58,186.9,1041028,ALXN
2014-12-15,188.06,190.22,183.0218,183.21,1375952,ALXN
2014-12-16,181.36,184.44,177.16,177.73,1933206,ALXN
2014-12-17,178.78,182.82,176.01,182.08,1953673,ALXN
2014-12-18,185.89,189.01,184.0,188.96,1291520,ALXN
2014-12-19,189.04,191.56,187.68,189.53,2088291,ALXN
2014-12-22,189.33,189.97,184.86,188.15,945677,ALXN
2014-12-23,189.24,189.89,176.61,178.87,2353981,ALXN
2014-12-24,179.35,185.78,179.34,181.96,433756,ALXN
2014-12-26,182.8,187.84,182.23,187.485,645591,ALXN
2014-12-29,188.11,189.43,185.93,188.71,862914,ALXN
2014-12-30,187.45,188.24,184.35,184.94,678834,ALXN
2014-12-31,185.81,188.12,184.45,185.03,1569849,ALXN
2015-01-02,186.64,189.41,184.88,186.6,690814,ALXN
2015-01-05,181.3,185.32,180.01,182.17,1511813,ALXN
2015-01-06,183.66,186.46,177.2101,177.95,1411670,ALXN
2015-01-07,181.26,188.61,180.01,187.93,1643926,ALXN
2015-01-08,183.34,188.5,183.02,183.8,1980482,ALXN
2015-01-09,181.67,184.59,179.54,184.27,1345066,ALXN
2015-01-12,185.32,186.96,182.78,183.36,752958,ALXN
2015-01-13,185.96,186.14,177.06,179.21,1598671,ALXN
2015-01-14,177.83,179.0,174.63,175.4,1462881,ALXN
2015-01-15,176.22,177.83,171.68,172.87,1680510,ALXN
2015-01-16,172.28,180.88,172.27,180.44,1791791,ALXN
2015-01-20,181.75,183.25,177.95,183.06,1561053,ALXN
2015-01-21,181.96,183.18,178.47,179.26,1076019,ALXN
2015-01-22,180.58,181.92,174.57,180.32,1205905,ALXN
2015-01-23,180.53,183.37,180.26,183.32,1139178,ALXN
2015-01-26,182.96,183.86,182.01,182.76,799983,ALXN
2015-01-27,179.7,182.78,178.791,180.36,783132,ALXN
2015-01-28,181.42,183.02,177.38,177.78,1570026,ALXN
2015-01-29,172.58,189.03,172.35,188.05,3015202,ALXN
2015-01-30,186.81,189.7199,181.67,183.24,2144043,ALXN
2015-02-02,184.01,184.99,175.661,178.17,1935653,ALXN
2015-02-03,178.67,179.28,173.3,177.51,1428290,ALXN
2015-02-04,174.38,180.24,171.08,178.29,1616518,ALXN
2015-02-05,178.96,181.38,176.35,178.17,1339437,ALXN
2015-02-06,178.78,180.437,174.8,175.63,1199519,ALXN
2015-02-09,178.09,178.09,171.24,171.42,1188056,ALXN
2015-02-10,171.15,177.37,171.1101,176.39,1334985,ALXN
2015-02-11,176.48,178.33,171.92,173.5,1220231,ALXN
2015-02-12,175.35,176.36,172.55,176.27,1173914,ALXN
2015-02-13,176.64,182.42,175.94,182.29,1286248,ALXN
2015-02-17,181.51,181.93,178.32,178.97,1055718,ALXN
2015-02-18,178.46,180.72,178.02,180.29,713990,ALXN
2015-02-19,180.04,182.98,179.9201,182.28,723016,ALXN
2015-02-20,182.63,186.3,180.1,186.02,1054422,ALXN
2015-02-23,186.3,188.345,182.59,184.14,767740,ALXN
2015-02-24,184.3,184.3,180.01,182.29,847427,ALXN
2015-02-25,182.33,186.7,180.16,184.9,922458,ALXN
2015-02-26,185.7,186.0,181.0,183.11,757501,ALXN
2015-02-27,183.08,183.99,179.44,180.37,944706,ALXN
2015-03-02,180.34,184.73,180.09,184.62,970970,ALXN
2015-03-03,184.01,184.6,178.65,182.51,957422,ALXN
2015-03-04,180.7,183.765,179.25,182.53,716513,ALXN
2015-03-05,182.81,186.89,182.78,185.79,1085248,ALXN
2015-03-06,184.61,184.61,180.51,181.65,1001686,ALXN
2015-03-09,182.28,184.99,180.81,184.91,897605,ALXN
2015-03-10,183.48,184.18,180.37,181.28,1498121,ALXN
2015-03-11,181.29,181.7499,177.38,178.81,1171970,ALXN
2015-03-12,180.2,180.2,176.27,178.0,1021388,ALXN
2015-03-13,176.98,181.97,174.93,176.89,1377310,ALXN
2015-03-16,178.4,180.58,177.12,178.5,1539345,ALXN
2015-03-17,178.09,184.75,176.76,184.12,1576082,ALXN
2015-03-18,183.92,189.06,182.04,188.16,1426790,ALXN
2015-03-19,189.04,189.97,187.02,189.07,1168921,ALXN
2015-03-20,190.99,193.27,186.58,187.71,3077128,ALXN
2015-03-23,186.34,187.616,182.52,185.44,992986,ALXN
2015-03-24,184.99,188.98,183.07,183.44,815962,ALXN
2015-03-25,183.54,185.8,175.46,175.63,1399692,ALXN
2015-03-26,174.08,178.14,171.53,176.04,1593367,ALXN
2015-03-27,175.62,183.0,175.435,180.59,1450673,ALXN
2015-03-30,182.78,183.73,178.31,180.26,1180232,ALXN
2015-03-31,180.0,180.0,173.12,173.3,1824138,ALXN
2015-04-01,172.3,173.12,167.45,169.5,2865977,ALXN
2015-04-02,169.15,170.81,166.72,169.94,1178575,ALXN
2015-04-06,168.6,172.1,167.55,170.63,1014590,ALXN
2015-04-07,171.19,177.96,170.78,176.0,1348445,ALXN
2015-04-08,176.06,179.93,174.36,178.24,1336000,ALXN
2015-04-09,178.33,180.0,174.52,177.37,908006,ALXN
2015-04-10,178.08,182.76,177.45,182.68,1340429,ALXN
2015-04-13,182.5,184.5,182.17,182.9,873519,ALXN
2015-04-14,182.8,185.0,181.19,182.72,879668,ALXN
2015-04-15,183.74,184.87,181.98,183.83,777200,ALXN
2015-04-16,183.65,185.25,182.29,184.28,611753,ALXN
2015-04-17,182.0,184.6,179.17,181.34,1063661,ALXN
2015-04-20,182.85,185.98,180.513,185.71,919361,ALXN
2015-04-21,186.39,188.79,184.565,186.78,1313957,ALXN
2015-04-22,187.56,189.18,185.66,188.19,1307628,ALXN
2015-04-23,185.6,186.99,179.18,184.58,2348891,ALXN
2015-04-24,183.04,183.98,179.52,180.08,1644938,ALXN
2015-04-27,181.57,182.35,173.88,174.75,1479997,ALXN
2015-04-28,174.92,176.83,169.46,171.08,1826313,ALXN
2015-04-29,171.47,174.89,170.0,173.61,1703812,ALXN
2015-04-30,172.99,174.61,167.51,169.23,1407592,ALXN
2015-05-01,170.66,175.0,170.42,172.5,955162,ALXN
2015-05-04,172.66,174.82,170.65,171.3,1212500,ALXN
2015-05-05,171.21,171.64,167.89,168.55,1477559,ALXN
2015-05-06,159.73,160.99,150.06,155.01,15789568,ALXN
2015-05-07,156.77,163.81,156.65,162.96,7102323,ALXN
2015-05-08,164.09,167.655,161.75,163.02,3714140,ALXN
2015-05-11,163.52,164.415,160.5972,161.04,1914427,ALXN
2015-05-12,161.01,162.44,159.0059,161.08,1656708,ALXN
2015-05-13,161.18,162.1302,158.53,159.41,1909615,ALXN
2015-05-14,160.33,161.96,156.54,161.69,1869971,ALXN
2015-05-15,162.23,163.26,159.78,160.56,1523335,ALXN
2015-05-18,160.35,163.37,159.39,163.16,1727720,ALXN
2015-05-19,162.92,163.935,160.76,161.96,1851968,ALXN
2015-05-20,162.4,165.51,160.79,164.44,1765109,ALXN
2015-05-21,163.9,169.26,162.15,168.57,2653367,ALXN
2015-05-22,167.69,172.65,167.306,171.94,2570610,ALXN
2015-05-26,171.8,171.94,165.07,165.94,2002338,ALXN
2015-05-27,166.84,168.24,164.6,168.12,1605813,ALXN
2015-05-28,167.22,168.05,164.77,166.19,1211439,ALXN
2015-05-29,165.59,166.6599,162.27,163.84,1724626,ALXN
2015-06-01,165.3,166.0,161.77,164.78,1988402,ALXN
2015-06-02,163.58,165.0,162.5,163.91,1830121,ALXN
2015-06-03,164.65,164.69,160.69,161.53,1657204,ALXN
2015-06-04,160.0,161.67,158.05,159.06,1616331,ALXN
2015-06-05,159.48,161.27,157.43,160.26,1261962,ALXN
2015-06-08,159.87,161.15,158.34,159.38,1020914,ALXN
2015-06-09,159.07,160.98,157.13,159.04,1309646,ALXN
2015-06-10,160.35,170.38,159.21,169.88,2633801,ALXN
2015-06-11,170.0,171.02,167.32,168.77,1368776,ALXN
2015-06-12,167.32,172.91,167.22,169.04,1916723,ALXN
2015-06-15,169.95,173.74,168.17,173.22,2390047,ALXN
2015-06-16,172.4,178.0,172.0,177.14,2280621,ALXN
2015-06-17,177.45,181.05,176.386,179.81,1974916,ALXN
2015-06-18,180.95,184.89,180.164,184.01,2418440,ALXN
2015-06-19,184.92,186.49,181.72,184.4,7552034,ALXN
2015-06-22,185.0,188.88,184.95,188.24,2733872,ALXN
2015-06-23,188.21,191.0,186.63,190.92,2048614,ALXN
2015-06-24,186.14,189.58,184.4,184.98,3454491,ALXN
2015-06-25,184.01,187.6,184.0,185.9,2486025,ALXN
2015-06-26,186.83,186.96,181.86,184.45,2315549,ALXN
2015-06-29,183.25,183.55,177.38,177.76,2370197,ALXN
2015-06-30,180.5,181.52,175.83,180.77,2956040,ALXN
2015-07-01,182.59,184.63,181.0,183.86,1516084,ALXN
2015-07-02,184.0,185.25,183.178,185.22,1501802,ALXN
2015-07-06,183.4,187.53,182.91,186.24,1476796,ALXN
2015-07-07,187.05,188.73,185.0101,187.33,1809017,ALXN
2015-07-08,186.65,187.545,184.52,184.66,1361659,ALXN
2015-07-09,187.92,189.24,186.36,188.16,1299341,ALXN
2015-07-10,190.0,193.0,187.18,192.53,1697522,ALXN
2015-07-13,193.41,199.25,193.41,199.11,1905704,ALXN
2015-07-14,199.36,205.08,199.36,205.0,3043774,ALXN
2015-07-15,206.01,208.83,202.8,203.8,2290927,ALXN
2015-07-16,204.67,205.87,202.83,204.26,1595222,ALXN
2015-07-17,204.61,204.98,201.49,204.3,1147821,ALXN
2015-07-20,205.54,206.01,203.35,204.46,857635,ALXN
2015-07-21,203.6,205.83,201.31,204.88,916669,ALXN
2015-07-22,204.4,206.73,204.085,206.16,1041302,ALXN
2015-07-23,206.66,208.88,205.509,207.84,1012050,ALXN
2015-07-24,205.11,205.11,199.92,200.99,1827229,ALXN
2015-07-27,200.53,201.68,196.71,198.1,1671529,ALXN
2015-07-28,200.22,203.68,198.6,203.55,1536183,ALXN
2015-07-29,204.44,205.29,198.46,198.76,2190969,ALXN
2015-07-30,200.41,203.0602,189.4,199.29,2578733,ALXN
2015-07-31,200.0,200.0,196.32,197.44,1697910,ALXN
2015-08-03,196.88,199.0,193.52,195.73,1364859,ALXN
2015-08-04,196.52,198.91,195.45,197.15,872533,ALXN
2015-08-05,199.48,200.97,196.77,197.94,649120,ALXN
2015-08-06,197.73,198.2299,189.5,189.73,1132665,ALXN
2015-08-07,190.01,190.95,185.0,189.62,1519502,ALXN
2015-08-10,191.5,193.91,189.7,190.43,810380,ALXN
2015-08-11,189.34,189.92,184.76,186.31,1408897,ALXN
2015-08-12,185.13,191.38,182.3,191.01,1815536,ALXN
2015-08-13,190.09,191.89,188.32,188.83,980487,ALXN
2015-08-14,187.6,188.75,183.77,186.58,882910,ALXN
2015-08-17,186.75,191.52,185.03,191.22,980152,ALXN
2015-08-18,191.2,191.2,186.84,187.42,1106633,ALXN
2015-08-19,185.62,186.43,183.25,184.96,1306306,ALXN
2015-08-20,184.25,186.04,178.24,178.62,1333397,ALXN
2015-08-21,176.0,180.69,173.74,173.81,2234378,ALXN
2015-08-24,164.28,173.09,156.7111,166.85,3579100,ALXN
2015-08-25,171.82,173.66,165.19,165.44,2587149,ALXN
2015-08-26,170.72,173.76,164.83,173.54,1813874,ALXN
2015-08-27,175.32,179.98,174.23,179.82,2027069,ALXN
2015-08-28,178.4,180.0,176.3245,178.86,1477803,ALXN
2015-08-31,178.02,180.26,171.684,172.19,1636494,ALXN
2015-09-01,168.62,174.78,168.08,170.85,2551121,ALXN
2015-09-02,173.64,176.29,170.03,176.24,1839507,ALXN
2015-09-03,177.95,179.0,173.51,175.28,1537796,ALXN
2015-09-04,170.01,175.76,168.37,171.98,2184183,ALXN
2015-09-08,175.31,177.35,170.58,176.93,1557777,ALXN
2015-09-09,179.55,180.2,171.05,171.76,1137146,ALXN
2015-09-10,169.15,173.75,169.15,171.65,2180314,ALXN
2015-09-11,171.22,172.42,169.32,171.93,1106313,ALXN
2015-09-14,170.56,172.57,165.03,168.8,1956938,ALXN
2015-09-15,169.84,170.12,166.38,169.03,1139380,ALXN
2015-09-16,169.07,170.37,165.12,167.79,1206719,ALXN
2015-09-17,168.6,170.0,165.17,167.99,2178304,ALXN
2015-09-18,166.11,169.12,165.5,166.58,3989863,ALXN
2015-09-21,167.59,168.25,158.54,160.51,2215323,ALXN
2015-09-22,158.04,159.79,156.0,159.24,2251064,ALXN
2015-09-23,159.65,160.26,155.17,159.63,1794702,ALXN
2015-09-24,157.87,159.47,152.72,157.05,2090206,ALXN
2015-09-25,159.92,160.68,147.344,149.25,2526097,ALXN
2015-09-28,148.82,149.98,142.02,145.6,2786459,ALXN
2015-09-29,145.63,152.26,142.16,147.75,2981272,ALXN
2015-09-30,150.72,156.59,150.02,156.39,3029558,ALXN
2015-10-01,155.92,158.799,154.03,157.82,1848253,ALXN
2015-10-02,158.54,166.22,156.5101,166.07,2750214,ALXN
2015-10-05,167.28,168.19,161.6,163.42,1437374,ALXN
2015-10-06,162.43,163.33,155.055,160.0,2052842,ALXN
2015-10-07,161.4,166.25,158.94,164.78,2113317,ALXN
2015-10-08,163.91,165.68,156.75,164.31,2190700,ALXN
2015-10-09,164.12,165.46,159.6,161.08,1935850,ALXN
2015-10-12,162.11,162.11,158.37,159.86,1175725,ALXN
2015-10-13,159.69,161.95,152.25,153.25,1711674,ALXN
2015-10-14,153.84,157.16,151.93,152.66,1653459,ALXN
2015-10-15,152.12,161.155,150.69,161.07,2019523,ALXN
2015-10-16,161.96,163.28,158.07,160.72,1407805,ALXN
2015-10-19,160.05,164.82,158.179,162.11,1217531,ALXN
2015-10-20,161.47,162.03,157.5,159.02,1185180,ALXN
2015-10-21,161.09,164.11,155.6201,160.31,1669733,ALXN
2015-10-22,160.09,168.3887,159.11,166.76,2357981,ALXN
2015-10-23,168.24,171.9995,165.535,171.16,1689552,ALXN
2015-10-26,172.01,172.9,166.63,170.01,1593763,ALXN
2015-10-27,169.19,177.15,168.25,176.59,1677255,ALXN
2015-10-28,176.0,179.0,173.0,177.41,1703108,ALXN
2015-10-29,174.55,179.51,170.12,175.95,2177004,ALXN
2015-10-30,176.36,178.85,173.3,176.0,1971126,ALXN
2015-11-02,177.24,180.98,176.07,180.76,1518107,ALXN
2015-11-03,179.85,180.76,176.05,177.67,1346386,ALXN
2015-11-04,177.48,179.75,171.13,175.46,1916895,ALXN
2015-11-05,175.54,175.86,170.305,173.44,1080475,ALXN
2015-11-06,172.47,173.61,169.23,172.15,1182176,ALXN
2015-11-09,171.63,173.95,170.0,172.64,1287699,ALXN
2015-11-10,173.36,174.82,171.6,172.38,1151813,ALXN
2015-11-11,172.9,173.71,169.51,169.54,969371,ALXN
2015-11-12,169.53,170.595,165.98,166.13,1083235,ALXN
2015-11-13,166.17,168.98,164.58,166.44,983308,ALXN
2015-11-16,166.87,170.03,164.62,168.91,1046093,ALXN
2015-11-17,168.76,171.87,167.62,171.21,772627,ALXN
2015-11-18,171.84,176.76,170.52,176.65,966267,ALXN
2015-11-19,176.5,177.625,174.03,174.48,882440,ALXN
2015-11-20,176.53,176.63,172.61,173.59,907527,ALXN
2015-11-23,173.21,177.5,173.0101,175.97,961218,ALXN
2015-11-24,174.5,177.99,172.68,177.8,822389,ALXN
2015-11-25,177.88,182.98,177.05,182.24,1156803,ALXN
2015-11-27,182.32,183.1,179.84,182.46,478119,ALXN
2015-11-30,181.99,182.465,178.22,178.44,1367046,ALXN
2015-12-01,179.96,181.47,177.57,180.28,969868,ALXN
2015-12-02,179.74,179.84,175.8325,176.58,1128220,ALXN
2015-12-03,176.46,177.355,167.02,168.79,1717999,ALXN
2015-12-04,169.16,175.94,169.1,175.76,1226104,ALXN
2015-12-07,177.0,183.25,176.635,179.15,1944852,ALXN
2015-12-08,183.82,190.71,180.17,188.72,2652472,ALXN
2015-12-09,186.75,188.61,180.82,183.16,2063455,ALXN
2015-12-10,183.6,189.74,182.19,187.63,1257124,ALXN
2015-12-11,182.65,189.06,182.65,188.06,2508493,ALXN
2015-12-14,187.81,190.99,186.0001,187.79,2041124,ALXN
2015-12-15,188.46,190.77,185.2,186.21,1634228,ALXN
2015-12-16,188.28,189.16,185.02,188.91,1180853,ALXN
2015-12-17,189.72,190.7399,185.43,185.79,1366638,ALXN
2015-12-18,184.61,186.67,182.13,182.13,1976891,ALXN
2015-12-21,183.79,185.12,182.09,185.07,763052,ALXN
2015-12-22,186.19,187.39,183.83,187.07,833885,ALXN
2015-12-23,188.82,189.52,186.74,187.39,746236,ALXN
2015-12-24,187.96,190.22,186.985,189.41,335362,ALXN
2015-12-28,188.16,190.34,187.86,189.1,559657,ALXN
2015-12-29,190.09,193.39,189.4,191.88,684241,ALXN
2015-12-30,191.76,192.77,190.05,191.31,700717,ALXN
2015-12-31,190.18,193.45,189.94,190.75,882320,ALXN
2016-01-04,187.01,187.07,182.5,184.68,1637408,ALXN
2016-01-05,185.36,187.59,184.0,184.9,1042532,ALXN
2016-01-06,183.72,186.92,182.566,184.07,1480791,ALXN
2016-01-07,180.51,181.13,174.37,174.37,1966700,ALXN
2016-01-08,175.01,175.01,167.76,168.13,1754809,ALXN
2016-01-11,169.6,169.6,158.97,161.65,1905514,ALXN
2016-01-12,162.99,167.3,160.57,166.12,1455558,ALXN
2016-01-13,166.61,167.0,156.74,157.92,1686754,ALXN
2016-01-14,158.39,169.84,155.28,167.29,2684498,ALXN
2016-01-15,156.27,163.77,156.27,158.68,2703947,ALXN
2016-01-19,162.59,163.71,152.23,156.75,2396072,ALXN
2016-01-20,153.9,162.65,149.645,159.89,2958982,ALXN
2016-01-21,159.68,161.35,155.275,155.52,1777826,ALXN
2016-01-22,158.69,159.48,155.38,159.15,1136451,ALXN
2016-01-25,158.65,160.15,154.21,154.54,1282637,ALXN
2016-01-26,155.12,156.29,150.06,152.64,1524857,ALXN
2016-01-27,152.96,157.37,149.23,151.12,2140952,ALXN
2016-01-28,151.96,155.0,143.03,145.61,2989924,ALXN
2016-01-29,147.68,147.68,141.16,145.93,3158708,ALXN
2016-02-01,144.18,146.8,139.34,143.5,2722488,ALXN
2016-02-02,141.64,143.65,137.05,137.36,2477114,ALXN
2016-02-03,132.5,147.3,130.51,145.97,5597495,ALXN
2016-02-04,143.81,152.41,143.81,146.02,2803806,ALXN
2016-02-05,146.2,146.9,139.13,142.28,2132320,ALXN
2016-02-08,138.02,141.405,136.44,139.15,2146264,ALXN
2016-02-09,136.97,142.07,134.0,136.46,2559822,ALXN
2016-02-10,138.2,144.43,136.76,138.82,1758532,ALXN
2016-02-11,134.52,137.63,134.25,135.36,1402017,ALXN
2016-02-12,136.91,141.26,134.31,141.11,1595206,ALXN
2016-02-16,143.1,144.5456,140.42,142.39,1635554,ALXN
2016-02-17,143.93,149.16,141.79,148.6,2184579,ALXN
2016-02-18,148.52,149.27,142.78,143.15,1734212,ALXN
2016-02-19,142.28,146.13,140.5,145.89,1330150,ALXN
2016-02-22,147.79,148.67,144.5,145.32,1171674,ALXN
2016-02-23,144.22,147.67,141.86,142.06,1500398,ALXN
2016-02-24,140.66,142.55,135.76,141.97,1653820,ALXN
2016-02-25,142.09,144.99,139.03,140.54,1349270,ALXN
2016-02-26,141.4,141.825,137.95,140.16,1433581,ALXN
2016-02-29,138.91,142.81,138.91,140.8,1484728,ALXN
2016-03-01,142.47,151.19,140.11,150.83,2227714,ALXN
2016-03-02,149.55,152.49,149.0,151.59,1871439,ALXN
2016-03-03,150.75,151.19,145.67,145.85,1328870,ALXN
2016-03-04,146.49,148.23,144.12,144.46,1352962,ALXN
2016-03-07,143.16,150.12,142.2,149.6,1110864,ALXN
2016-03-08,147.15,147.59,140.8,141.03,1955916,ALXN
2016-03-09,141.62,142.89,137.27,140.52,2018853,ALXN
2016-03-10,141.73,141.73,135.01,136.76,1803068,ALXN
2016-03-11,138.22,139.79,136.71,139.27,1695148,ALXN
2016-03-14,139.15,139.15,134.49,134.5,1644690,ALXN
2016-03-15,133.75,134.59,130.52,134.44,2163323,ALXN
2016-03-16,134.44,136.74,129.71,130.84,1499721,ALXN
2016-03-17,130.56,131.59,124.16,127.91,2838930,ALXN
2016-03-18,128.58,129.52,124.77,128.45,2608231,ALXN
2016-03-21,128.38,131.8,128.07,131.06,1500609,ALXN
2016-03-22,129.91,135.9199,129.82,135.71,2203652,ALXN
2016-03-23,134.96,136.75,131.25,133.63,2333273,ALXN
2016-03-24,132.88,136.3699,130.37,133.19,1222032,ALXN
2016-03-28,133.95,135.2,131.93,132.5,1298440,ALXN
2016-03-29,131.61,134.74,129.61,134.54,1172756,ALXN
2016-03-30,135.88,138.0699,133.81,134.82,1263283,ALXN
2016-03-31,135.32,140.41,134.305,139.22,1831253,ALXN
2016-04-01,135.87,143.2,135.87,142.94,2023517,ALXN
2016-04-04,143.48,148.74,143.09,147.1,1995969,ALXN
2016-04-05,145.98,149.71,145.2145,148.03,1718949,ALXN
2016-04-06,148.29,157.19,148.29,157.02,2117774,ALXN
2016-04-07,154.97,156.48,147.67,148.03,2081011,ALXN
2016-04-08,150.0,150.6245,145.79,148.89,1542709,ALXN
2016-04-11,150.0,150.98,146.93,147.88,1296094,ALXN
2016-04-12,148.49,153.91,147.87,153.55,1461082,ALXN
2016-04-13,154.59,155.83,151.13,152.88,1622310,ALXN
2016-04-14,153.55,155.99,152.02,154.75,984712,ALXN
2016-04-15,155.13,155.29,151.65,153.09,1569045,ALXN
2016-04-18,153.76,157.71,152.43,155.71,989268,ALXN
2016-04-19,155.93,156.84,153.66,155.44,779186,ALXN
2016-04-20,156.24,158.12,154.92,157.04,822597,ALXN
2016-04-21,157.07,161.64,156.78,161.38,1197986,ALXN
2016-04-22,161.04,162.0,157.36,159.1,1216634,ALXN
2016-04-25,158.86,159.93,156.73,158.02,849052,ALXN
2016-04-26,158.08,158.08,151.96,154.01,1458572,ALXN
2016-04-27,154.47,155.48,150.75,150.78,1865581,ALXN
2016-04-28,142.99,146.48,139.12,142.53,3278627,ALXN
2016-04-29,141.88,142.305,137.4,139.28,2051577,ALXN
2016-05-02,140.07,140.78,138.5,140.53,1365407,ALXN
2016-05-03,141.71,147.79,141.0,144.37,2259306,ALXN
2016-05-04,143.7,144.46,140.865,141.41,1284472,ALXN
2016-05-05,142.16,143.74,140.36,142.58,1005576,ALXN
2016-05-06,141.32,143.52,139.67,140.99,933231,ALXN
2016-05-09,141.59,145.32,141.485,143.52,951438,ALXN
2016-05-10,144.75,145.7,141.52,145.48,912053,ALXN
2016-05-11,145.72,146.4396,138.69,138.86,1122397,ALXN
2016-05-12,139.58,140.46,136.68,139.11,1167077,ALXN
2016-05-13,138.65,140.27,138.0,139.74,1138936,ALXN
2016-05-16,139.19,144.88,138.64,144.57,1305450,ALXN
2016-05-17,143.81,144.39,139.38,139.96,1549710,ALXN
2016-05-18,139.7,142.45,139.5713,142.33,1249899,ALXN
2016-05-19,140.9,142.3,137.64,139.03,1304226,ALXN
2016-05-20,139.29,143.0,139.22,142.52,975544,ALXN
2016-05-23,142.42,144.5,141.73,142.51,981838,ALXN
2016-05-24,143.93,146.93,142.53,146.67,1169477,ALXN
2016-05-25,146.73,150.0,146.705,149.61,1395921,ALXN
2016-05-26,148.97,149.7,147.02,148.17,920322,ALXN
2016-05-27,148.2,150.65,146.55,150.42,1094251,ALXN
2016-05-31,151.07,153.44,149.8001,150.9,1121791,ALXN
2016-06-01,150.87,153.61,149.89,152.7,978231,ALXN
2016-06-02,152.69,157.02,152.69,156.77,1570450,ALXN
2016-06-03,156.0,156.25,150.6,153.89,1480549,ALXN
2016-06-06,154.02,155.78,152.14,154.99,1402295,ALXN
2016-06-07,139.97,140.75,136.14,138.13,5632792,ALXN
2016-06-08,138.14,139.79,137.91,138.88,2953708,ALXN
2016-06-09,138.26,141.48,137.75,138.24,2376206,ALXN
2016-06-10,136.7,137.86,134.02,135.61,1983755,ALXN
2016-06-13,135.72,137.63,133.18,133.32,1653974,ALXN
2016-06-14,133.19,134.05,130.27,131.22,1905184,ALXN
2016-06-15,131.67,132.2,129.35,129.55,1678130,ALXN
2016-06-16,128.74,129.55,127.2,127.49,2189871,ALXN
2016-06-17,126.98,127.49,124.8,125.2,3526557,ALXN
2016-06-20,128.33,128.55,123.79,123.96,3473046,ALXN
2016-06-21,124.57,124.83,122.65,124.14,2691077,ALXN
2016-06-22,123.92,126.055,121.07,121.41,3681336,ALXN
2016-06-23,123.08,123.71,121.43,123.57,1922846,ALXN
2016-06-24,117.5,119.51,110.56,112.99,7514338,ALXN
2016-06-27,113.63,115.39,111.02,111.89,3284492,ALXN
2016-06-28,113.0,115.69,113.0,114.94,2358599,ALXN
2016-06-29,115.8,116.785,112.2,114.17,2718666,ALXN
2016-06-30,114.1,116.89,113.24,116.76,2561967,ALXN
2016-07-01,116.68,119.76,115.835,118.59,2561538,ALXN
2016-07-05,117.35,118.2099,116.0,117.64,1442897,ALXN
2016-07-06,117.27,121.63,116.4,121.12,2723458,ALXN
2016-07-07,122.2,125.54,121.9,123.34,2812834,ALXN
2016-07-08,124.63,125.11,123.29,124.42,2447653,ALXN
2016-07-11,126.03,126.47,124.01,125.3,1734565,ALXN
2016-07-12,125.98,127.2,124.22,125.35,2413377,ALXN
2016-07-13,126.37,126.78,123.24,123.47,1593968,ALXN
2016-07-14,125.0,125.715,123.97,125.15,1317911,ALXN
2016-07-15,126.37,126.87,124.96,125.58,1606479,ALXN
2016-07-18,125.62,125.98,124.001,125.46,1003101,ALXN
2016-07-19,125.0,125.86,123.14,124.16,1426026,ALXN
2016-07-20,124.15,128.0,123.96,126.93,1817215,ALXN
2016-07-21,128.24,129.95,126.34,127.3,2172208,ALXN
2016-07-22,127.74,127.98,125.34,125.8,1381823,ALXN
2016-07-25,125.71,127.93,125.34,127.46,1382218,ALXN
2016-07-26,126.77,127.81,125.39,126.65,1331610,ALXN
2016-07-27,126.63,130.32,125.81,129.78,2110740,ALXN
2016-07-28,134.0,135.0,129.525,130.4,2899315,ALXN
2016-07-29,130.41,131.3,127.7,128.6,1895466,ALXN
2016-08-01,128.87,135.14,128.76,133.5,3425394,ALXN
2016-08-02,133.54,135.51,130.965,133.61,2286096,ALXN
2016-08-03,133.23,138.24,132.58,137.66,2084068,ALXN
2016-08-04,138.18,138.4,135.205,135.43,1708000,ALXN
2016-08-05,135.84,138.26,135.43,137.11,1470223,ALXN
2016-08-08,137.14,138.05,135.69,136.08,1171458,ALXN
2016-08-09,135.55,137.01,134.61,135.0,857990,ALXN
2016-08-10,135.31,135.49,131.89,132.67,1586427,ALXN
2016-08-11,132.86,134.46,132.28,133.67,701318,ALXN
2016-08-12,132.94,133.5,131.31,133.44,1096222,ALXN
2016-08-15,134.18,136.71,133.8285,136.07,1192737,ALXN
2016-08-16,135.36,135.37,133.68,133.76,666515,ALXN
2016-08-17,134.35,134.431,132.77,133.06,1004964,ALXN
2016-08-18,132.72,133.32,132.04,132.43,1024044,ALXN
2016-08-19,132.03,133.325,131.971,132.135,795928,ALXN
2016-08-22,133.72,136.62,133.06,136.53,1321071,ALXN
2016-08-23,137.22,137.7,135.94,137.42,903123,ALXN
2016-08-24,137.07,138.25,131.74,132.12,1395740,ALXN
2016-08-25,132.19,133.425,127.46,129.17,1695228,ALXN
2016-08-26,130.0,131.6,128.26,129.63,1057808,ALXN
2016-08-29,129.59,130.3824,127.71,127.99,955624,ALXN
2016-08-30,127.77,129.2,127.28,128.22,823792,ALXN
2016-08-31,127.77,128.72,125.69,125.86,1371354,ALXN
2016-09-01,125.9,126.42,123.79,125.63,1335715,ALXN
2016-09-02,126.29,126.29,123.56,123.67,1083049,ALXN
2016-09-06,123.79,126.05,122.02,125.85,1394086,ALXN
2016-09-07,125.6,127.235,124.41,125.09,915624,ALXN
2016-09-08,124.97,130.49,124.93,130.06,2071064,ALXN
2016-09-09,128.32,129.27,123.95,124.92,1550340,ALXN
2016-09-12,124.2,129.52,124.2,129.29,1227650,ALXN
2016-09-13,127.84,129.045,125.75,126.79,1169058,ALXN
2016-09-14,126.91,130.39,126.591,129.42,969888,ALXN
2016-09-15,126.99,131.22,126.99,129.7,1577865,ALXN
2016-09-16,129.99,132.54,128.42,131.46,2930221,ALXN
2016-09-19,131.6,133.03,130.29,131.18,1240251,ALXN
2016-09-20,132.47,132.95,130.375,131.73,1136965,ALXN
2016-09-21,132.26,132.83,128.1,130.36,1210394,ALXN
2016-09-22,131.09,133.88,129.85,133.69,1175594,ALXN
2016-09-23,131.6,132.3,127.18,127.22,2154637,ALXN
2016-09-26,127.22,127.64,124.21,124.51,1484700,ALXN
2016-09-27,124.25,126.52,123.66,125.98,1350927,ALXN
2016-09-28,127.45,127.45,123.26,123.76,1384083,ALXN
2016-09-29,124.23,125.2,120.02,120.06,1976442,ALXN
2016-09-30,120.11,123.05,119.23,122.54,1892733,ALXN
2016-10-03,122.41,122.8,120.36,122.14,1484671,ALXN
2016-10-04,122.41,123.91,121.85,123.41,1277144,ALXN
2016-10-05,123.78,126.82,123.01,125.51,1058643,ALXN
2016-10-06,124.61,125.3,122.58,122.89,951297,ALXN
2016-10-07,123.51,125.33,122.01,125.05,1024944,ALXN
2016-10-10,125.95,126.81,125.23,126.05,923595,ALXN
2016-10-11,125.24,125.985,120.95,121.77,1450237,ALXN
2016-10-12,122.04,122.1,118.59,118.75,1323386,ALXN
2016-10-13,117.72,120.75,117.26,119.61,1151893,ALXN
2016-10-14,120.28,121.39,118.26,118.34,958101,ALXN
2016-10-17,118.63,119.82,116.75,119.47,1242181,ALXN
2016-10-18,121.56,124.47,120.61,121.34,1130164,ALXN
2016-10-19,121.11,121.845,119.95,120.31,968508,ALXN
2016-10-20,120.31,123.22,119.99,122.47,883129,ALXN
2016-10-21,121.96,122.29,119.78,120.26,1111304,ALXN
2016-10-24,121.35,123.0299,119.335,121.61,1297947,ALXN
2016-10-25,121.79,123.23,120.74,121.41,932214,ALXN
2016-10-26,121.55,122.65,119.03,121.59,3834221,ALXN
2016-10-27,126.16,133.48,126.16,131.37,4449486,ALXN
2016-10-28,132.69,136.25,130.41,135.59,3247679,ALXN
2016-10-31,135.37,135.54,129.84,130.5,2284761,ALXN
2016-11-01,130.57,133.385,128.64,131.42,1907084,ALXN
2016-11-02,131.02,131.22,127.59,127.74,1786764,ALXN
2016-11-03,128.93,131.03,127.28,127.52,1917007,ALXN
2016-11-04,137.01,145.415,121.55,129.0,11384510,ALXN
2016-11-07,130.57,130.57,118.4,120.05,6151329,ALXN
2016-11-08,119.79,122.665,117.33,119.35,3885485,ALXN
2016-11-09,125.49,137.9999,123.07,127.16,6302975,ALXN
2016-11-10,126.25,128.91,125.46,126.88,7447418,ALXN
2016-11-11,125.76,126.699,111.665,113.62,6463293,ALXN
2016-11-14,115.1,122.59,114.5001,118.89,4026608,ALXN
2016-11-15,118.85,120.45,117.23,120.36,2120171,ALXN
2016-11-16,119.88,123.46,119.22,122.51,2896662,ALXN
2016-11-17,122.35,123.55,121.02,122.97,1929398,ALXN
2016-11-18,122.49,124.04,119.7,119.85,1523614,ALXN
2016-11-21,119.93,120.81,117.59,117.68,1642033,ALXN
2016-11-22,118.44,118.5,114.86,117.02,1697469,ALXN
2016-11-23,115.46,119.35,114.6,118.92,1650203,ALXN
2016-11-25,118.84,119.04,117.31,118.83,472545,ALXN
2016-11-28,118.48,119.95,116.63,119.38,1901678,ALXN
2016-11-29,121.0,127.55,118.5831,125.59,3298599,ALXN
2016-11-30,125.56,126.2099,122.16,122.59,1636720,ALXN
2016-12-01,122.78,123.49,121.32,122.01,1675717,ALXN
2016-12-02,122.5,123.45,121.34,122.96,1251394,ALXN
2016-12-05,124.09,127.55,123.85,124.93,2455237,ALXN
2016-12-06,124.69,125.55,123.67,124.17,1126941,ALXN
2016-12-07,122.71,127.0,120.75,125.62,2646352,ALXN
2016-12-08,125.45,126.69,123.13,126.0,1914177,ALXN
2016-12-09,126.26,134.06,126.06,132.07,2527945,ALXN
2016-12-12,118.61,120.36,109.8,115.08,14242570,ALXN
2016-12-13,113.61,113.85,109.12,110.01,6773533,ALXN
2016-12-14,109.42,114.43,109.31,113.52,5957469,ALXN
2016-12-15,113.66,116.91,112.68,116.7,4535874,ALXN
2016-12-16,118.15,120.93,117.35,120.04,5599144,ALXN
2016-12-19,119.76,121.91,113.54,114.56,4761595,ALXN
2016-12-20,115.14,121.7,114.57,116.72,4540429,ALXN
2016-12-21,117.2,120.015,115.41,118.99,2555455,ALXN
2016-12-22,119.75,126.31,118.4,125.85,5219627,ALXN
2016-12-23,125.75,127.8711,124.8201,127.19,2408134,ALXN
2016-12-27,127.19,128.133,124.83,126.06,1847320,ALXN
2016-12-28,125.98,125.98,123.6,123.73,1203730,ALXN
2016-12-29,123.52,123.84,121.92,123.63,1008473,ALXN
2016-12-30,123.62,124.23,121.81,122.35,1433072,ALXN
2017-01-03,123.19,125.28,122.13,122.63,1679850,ALXN
2017-01-04,123.6,128.61,123.2,127.11,3158400,ALXN
2017-01-05,133.0,141.41,133.0,139.18,8705521,ALXN
2017-01-06,139.98,144.75,137.59,143.61,3549596,ALXN
2017-01-09,143.7,145.0,141.23,144.77,2608519,ALXN
2017-01-10,144.99,145.0,140.5,143.67,1948090,ALXN
2017-01-11,143.04,143.23,134.02,136.66,4432314,ALXN
2017-01-12,137.85,138.36,135.13,137.35,1948258,ALXN
2017-01-13,137.03,139.97,135.41,136.93,1679672,ALXN
2017-01-17,136.19,136.8,134.57,135.3,1963355,ALXN
2017-01-18,136.25,138.47,134.97,135.87,2121812,ALXN
2017-01-19,135.45,135.6,133.67,134.35,1481293,ALXN
2017-01-20,135.18,135.18,131.19,131.97,1848323,ALXN
2017-01-23,132.23,133.09,130.6974,131.49,1545905,ALXN
2017-01-24,131.59,132.4,129.25,129.87,1630492,ALXN
2017-01-25,130.61,131.29,128.73,129.46,2045432,ALXN
2017-01-26,130.05,132.48,128.05,128.2,1856269,ALXN
2017-01-27,128.81,129.56,128.02,129.23,1267015,ALXN
2017-01-30,128.21,128.8644,127.18,128.05,1451617,ALXN
2017-01-31,128.01,131.07,126.1,130.68,2052196,ALXN
2017-02-01,128.5,132.84,128.5,132.32,2327563,ALXN
2017-02-02,130.86,131.9999,127.955,128.38,2821432,ALXN
2017-02-03,129.11,129.11,126.74,126.98,3027628,ALXN
2017-02-06,125.69,128.3,125.31,128.19,1684582,ALXN
2017-02-07,128.09,128.65,126.23,127.72,1272624,ALXN
2017-02-08,127.12,128.58,125.69,126.37,1758264,ALXN
2017-02-09,126.18,127.67,125.79,127.08,2165516,ALXN
2017-02-10,127.49,127.9805,125.85,126.51,1668136,ALXN
2017-02-13,127.22,128.15,126.0397,127.77,3021091,ALXN
2017-02-14,128.22,130.4699,127.75,129.5,3321846,ALXN
2017-02-15,129.06,132.38,129.05,132.0,2610582,ALXN
2017-02-16,137.71,138.21,130.18,130.39,5186463,ALXN
2017-02-17,130.0,130.228,125.2,128.82,3048171,ALXN
2017-02-21,129.71,132.78,129.42,129.89,2715780,ALXN
2017-02-22,129.38,131.99,129.36,130.83,1243107,ALXN
2017-02-23,130.51,131.56,128.93,130.44,1827077,ALXN
2017-02-24,131.37,132.46,130.0,131.54,1657255,ALXN
2017-02-27,131.2,132.53,130.66,132.2,1311511,ALXN
2017-02-28,131.71,132.169,130.61,131.25,1756176,ALXN
2017-03-01,132.5,135.11,131.43,134.21,1897817,ALXN
2017-03-02,133.8,134.41,132.53,132.94,1244533,ALXN
2017-03-03,132.4,135.38,132.24,134.99,1692814,ALXN
2017-03-06,134.86,135.86,133.065,133.33,1209052,ALXN
2017-03-07,132.37,133.19,128.9,129.18,1318642,ALXN
2017-03-08,129.6,131.34,126.17,127.41,3160128,ALXN
2017-03-09,127.41,127.81,124.16,126.55,2182253,ALXN
2017-03-10,127.53,128.2,125.44,127.31,1710651,ALXN
2017-03-13,126.94,126.94,124.13,124.74,1459714,ALXN
2017-03-14,124.67,124.85,121.5,121.6,1757468,ALXN
2017-03-15,121.74,122.73,121.02,122.12,1909055,ALXN
2017-03-16,122.14,124.05,121.76,122.41,1476942,ALXN
2017-03-17,123.07,123.64,121.34,122.08,2441178,ALXN
2017-03-20,122.18,122.29,119.61,120.2,1392905,ALXN
2017-03-21,120.89,120.98,116.96,118.7,2073255,ALXN
2017-03-22,118.72,120.22,118.09,120.08,1394955,ALXN
2017-03-23,119.79,121.07,119.55,120.26,1409885,ALXN
2017-03-24,120.94,121.43,118.73,119.26,1292350,ALXN
2017-03-27,117.67,119.05,115.58,118.83,2400467,ALXN
2017-03-28,118.64,119.5,118.04,118.53,1115367,ALXN
2017-03-29,118.53,121.44,118.03,120.72,1844154,ALXN
2017-03-30,120.7,122.93,120.0001,122.08,1837537,ALXN
2017-03-31,121.49,121.87,119.22,121.24,2033669,ALXN
2017-04-03,121.52,122.29,119.15,119.29,1497989,ALXN
2017-04-04,119.35,120.33,117.86,118.3,1614606,ALXN
2017-04-05,118.17,119.88,115.94,116.21,1942266,ALXN
2017-04-06,116.3,116.7,114.16,115.49,3365050,ALXN
2017-04-07,115.78,116.26,113.42,115.62,2706981,ALXN
2017-04-10,115.92,118.09,115.01,117.41,1239132,ALXN
2017-04-11,117.05,118.24,115.66,116.89,771860,ALXN
2017-04-12,117.09,117.73,114.32,114.57,1309039,ALXN
2017-04-13,114.76,118.64,114.73,118.35,1702803,ALXN
2017-04-17,118.35,119.57,117.24,118.83,1525453,ALXN
2017-04-18,118.07,118.94,117.35,118.22,1007797,ALXN
2017-04-19,118.75,121.0,118.0232,120.49,2166204,ALXN
2017-04-20,121.0,121.0,117.9901,118.72,1409582,ALXN
2017-04-21,118.64,119.3,115.57,116.82,2043478,ALXN
2017-04-24,117.99,120.42,117.505,119.54,2812887,ALXN
2017-04-25,120.02,122.07,119.47,120.55,1738383,ALXN
2017-04-26,120.6,122.93,120.12,120.73,1646401,ALXN
2017-04-27,125.0,127.94,121.7,126.91,3823881,ALXN
2017-04-28,127.67,128.74,125.64,127.78,3167438,ALXN
2017-05-01,128.0,131.76,127.15,131.59,2375157,ALXN
2017-05-02,130.91,133.6736,130.06,133.41,2622706,ALXN
2017-05-03,133.04,133.04,129.47,130.43,1401135,ALXN
2017-05-04,130.5,131.355,128.86,130.15,1180812,ALXN
2017-05-05,130.63,130.63,128.6,128.82,1383018,ALXN
2017-05-08,129.12,129.99,122.02,124.48,5197312,ALXN
2017-05-09,124.1,125.7999,123.19,124.7,1491339,ALXN
2017-05-10,124.99,125.37,120.57,120.95,1492670,ALXN
2017-05-11,120.6,121.1174,118.58,119.04,3007170,ALXN
2017-05-12,119.0,121.39,118.11,120.08,2307983,ALXN
2017-05-15,120.5,121.45,120.301,120.93,1354570,ALXN
2017-05-16,120.75,121.095,119.85,120.3,1101772,ALXN
2017-05-17,119.28,119.562,116.1,116.15,1414210,ALXN
2017-05-18,116.44,117.84,115.84,116.67,2014148,ALXN
2017-05-19,117.16,117.16,113.49,113.84,2613737,ALXN
2017-05-22,113.95,115.54,112.58,115.42,2228059,ALXN
2017-05-23,111.41,112.65,102.47,104.64,18836943,ALXN
2017-05-24,104.5,105.0,98.63,101.08,9759689,ALXN
2017-05-25,104.36,104.49,98.4,98.5,8367992,ALXN
2017-05-26,98.77,99.4399,96.18,97.7,6660773,ALXN
2017-05-30,98.04,98.5999,96.84,97.78,5596535,ALXN
2017-05-31,98.28,99.0,97.56,98.03,3985180,ALXN
2017-06-01,97.87,101.25,97.87,100.58,3588354,ALXN
2017-06-02,101.24,104.68,100.7701,101.83,3308805,ALXN
2017-06-05,101.53,102.14,100.02,101.61,1564381,ALXN
2017-06-06,101.51,102.32,100.26,101.47,2624762,ALXN
2017-06-07,101.5,103.82,99.9,100.14,3056918,ALXN
2017-06-08,100.57,104.05,100.57,102.92,2826445,ALXN
2017-06-09,103.09,106.06,103.03,105.38,2972950,ALXN
2017-06-12,105.51,108.25,105.51,106.88,3173366,ALXN
2017-06-13,106.25,108.87,105.75,108.0,2282533,ALXN
2017-06-14,114.59,118.09,113.95,118.0,10327847,ALXN
2017-06-15,116.5,118.03,115.94,117.98,6260916,ALXN
2017-06-16,118.02,118.55,113.13,113.98,4622346,ALXN
2017-06-19,114.51,117.075,113.22,116.16,2694095,ALXN
2017-06-20,117.0,120.79,116.66,119.05,3592187,ALXN
2017-06-21,118.94,123.72,118.88,123.58,2929880,ALXN
2017-06-22,124.01,126.68,124.01,126.23,2863142,ALXN
2017-06-23,129.84,130.02,124.95,126.07,4530700,ALXN
2017-06-26,126.59,126.99,124.88,125.09,2983743,ALXN
2017-06-27,125.2,126.39,122.0,122.11,2834578,ALXN
2017-06-28,122.35,126.52,121.51,125.81,2473762,ALXN
2017-06-29,125.55,125.86,120.61,122.43,2568434,ALXN
2017-06-30,123.75,123.75,121.37,121.67,1831666,ALXN
2017-07-03,121.83,122.78,121.02,121.08,1067421,ALXN
2017-07-05,121.15,126.19,120.45,125.05,2455266,ALXN
2017-07-06,124.21,126.1,117.17,121.09,4463727,ALXN
2017-07-07,122.31,123.97,121.21,123.06,1995188,ALXN
2017-07-10,123.56,124.32,121.5,123.76,1462812,ALXN
2017-07-11,123.51,124.72,122.11,124.32,1304697,ALXN
2017-07-12,124.97,126.05,123.77,124.94,1357633,ALXN
2017-07-13,124.6,127.39,123.78,126.91,1644735,ALXN
2017-07-14,127.7,128.67,126.1759,126.71,1132344,ALXN
2017-07-17,126.54,128.5,125.69,125.78,927063,ALXN
2017-07-18,126.11,127.065,125.32,126.77,886468,ALXN
2017-07-19,126.65,129.19,126.4,127.3,1857697,ALXN
2017-07-20,127.91,129.99,127.35,129.81,1446023,ALXN
2017-07-21,129.42,132.01,129.01,131.79,1910793,ALXN
2017-07-24,132.03,132.22,130.19,130.74,1749521,ALXN
2017-07-25,131.75,132.0,129.09,129.35,1527870,ALXN
2017-07-26,128.89,131.71,128.77,131.07,2055575,ALXN
2017-07-27,139.0,142.47,132.24,133.92,5175499,ALXN
2017-07-28,134.63,139.02,133.4,137.99,2475082,ALXN
2017-07-31,137.74,138.52,135.82,137.34,1709871,ALXN
2017-08-01,138.33,138.78,136.75,137.79,1741821,ALXN
2017-08-02,136.9,138.39,136.4011,137.97,1677670,ALXN
2017-08-03,138.13,138.44,135.59,136.72,1057928,ALXN
2017-08-04,136.95,137.14,134.74,136.64,1510118,ALXN
2017-08-07,136.33,139.07,135.32,138.33,1357248,ALXN
2017-08-08,137.78,138.0,135.745,136.04,1358268,ALXN
2017-08-09,135.96,137.7,135.08,136.85,1091843,ALXN
2017-08-10,136.02,136.47,132.15,132.3,1748492,ALXN
2017-08-11,132.68,134.02,131.15,132.93,1312700,ALXN
2017-08-14,133.64,134.6,133.28,133.96,922250,ALXN
2017-08-15,134.01,135.84,133.26,135.21,1033348,ALXN
2017-08-16,135.92,137.61,135.29,136.55,1169095,ALXN
2017-08-17,135.88,137.64,134.51,134.63,1197609,ALXN
2017-08-18,134.28,134.92,132.99,133.4,1416434,ALXN
2017-08-21,133.55,135.96,132.86,133.43,2599071,ALXN
2017-08-22,133.85,138.75,133.25,138.2,1354275,ALXN
2017-08-23,137.83,137.83,135.5,135.67,1025682,ALXN
2017-08-24,135.91,138.0,135.62,137.78,1094317,ALXN
2017-08-25,138.0,138.98,136.41,137.54,1491044,ALXN
2017-08-28,138.54,140.92,137.51,139.02,1340608,ALXN
2017-08-29,137.95,138.91,136.5528,138.38,908621,ALXN
2017-08-30,137.95,140.25,137.67,138.45,1252027,ALXN
2017-08-31,138.82,142.98,137.32,142.41,2158787,ALXN
2017-09-01,142.0,144.695,141.01,144.08,1845927,ALXN
2017-09-05,145.81,149.34,142.43,144.72,2365947,ALXN
2017-09-06,145.12,146.97,143.02,145.12,1737742,ALXN
2017-09-07,144.75,145.21,142.59,143.5,1656014,ALXN
2017-09-08,143.1,143.86,140.69,141.19,1267551,ALXN
2017-09-11,143.0,143.97,139.8387,142.93,1781701,ALXN
2017-09-12,145.8,145.8,139.3,144.07,1957690,ALXN
2017-09-13,144.11,146.66,142.0,146.46,1686706,ALXN
2017-09-14,146.3,146.85,143.02,144.61,1511891,ALXN
2017-09-15,147.06,147.29,145.0,146.69,3713613,ALXN
2017-09-18,146.98,146.98,143.47,143.64,1421938,ALXN
2017-09-19,143.9,144.455,141.82,142.83,1288550,ALXN
2017-09-20,142.66,143.51,141.92,142.92,1407545,ALXN
2017-09-21,142.99,143.88,142.2,142.92,1372919,ALXN
2017-09-22,142.43,143.21,141.46,142.82,985622,ALXN
2017-09-25,143.11,144.635,142.37,143.96,2056769,ALXN
2017-09-26,143.85,144.09,139.27,139.7,1470072,ALXN
2017-09-27,139.71,140.49,138.85,139.45,1465624,ALXN
2017-09-28,139.14,139.4,136.82,138.34,1471534,ALXN
2017-09-29,137.95,140.57,137.38,140.29,1267865,ALXN
2017-10-02,140.0,143.49,139.02,140.92,1430328,ALXN
2017-10-03,141.73,142.59,140.19,141.48,1142114,ALXN
2017-10-04,141.3,142.95,140.61,141.93,1283999,ALXN
2017-10-05,141.93,144.62,141.06,143.79,1280803,ALXN
2017-10-06,143.75,144.035,141.2,141.3,1104777,ALXN
2017-10-09,141.4,141.52,139.58,141.14,1033031,ALXN
2017-10-10,141.34,143.92,141.07,143.84,1251223,ALXN
2017-10-11,144.07,144.07,140.95,141.23,1554534,ALXN
2017-10-12,141.35,142.14,140.71,141.46,855800,ALXN
2017-10-13,141.29,143.0,140.44,140.61,721653,ALXN
2017-10-16,140.9,142.42,140.22,140.84,897415,ALXN
2017-10-17,140.44,144.91,140.22,143.16,1389505,ALXN
2017-10-18,143.4,144.67,139.86,140.24,1353172,ALXN
2017-10-19,140.04,141.29,139.011,140.46,1436254,ALXN
2017-10-20,140.48,140.48,137.48,139.02,2079611,ALXN
2017-10-23,138.48,139.39,134.81,135.2,2495922,ALXN
2017-10-24,141.31,142.24,136.13,136.66,4910263,ALXN
2017-10-25,134.18,136.525,131.59,132.01,3263435,ALXN
2017-10-26,130.85,131.75,125.79,126.07,4979025,ALXN
2017-10-27,125.35,129.4,124.1,128.62,3746708,ALXN
2017-10-30,127.78,131.39,126.9,127.81,2888633,ALXN
2017-10-31,125.54,126.04,119.15,119.66,5093852,ALXN
2017-11-01,119.97,120.49,114.79,116.06,3603987,ALXN
2017-11-02,117.33,117.47,115.0,115.63,2117840,ALXN
2017-11-03,115.31,118.13,115.12,117.95,1367865,ALXN
2017-11-06,117.26,118.86,115.44,115.94,1840270,ALXN
2017-11-07,115.71,117.57,113.52,117.42,1955958,ALXN
2017-11-08,117.96,118.74,114.1,115.39,2210990,ALXN
2017-11-09,114.52,117.0099,114.485,116.37,1364331,ALXN
2017-11-10,115.49,116.14,114.91,115.17,1521766,ALXN
2017-11-13,115.02,115.345,113.22,113.45,1620088,ALXN
2017-11-14,113.08,113.5,109.63,109.98,2533122,ALXN
2017-11-15,110.1,111.25,108.64,110.34,3092043,ALXN
2017-11-16,111.18,111.61,108.215,110.33,2885300,ALXN
2017-11-17,110.15,111.27,109.6128,110.87,2182831,ALXN
2017-11-20,110.52,111.0,108.01,108.49,1757097,ALXN
2017-11-21,109.08,109.43,107.9,108.05,2844800,ALXN
2017-11-22,108.25,108.55,107.07,107.6,1800615,ALXN
2017-11-24,107.87,109.1,107.57,108.61,662475,ALXN
2017-11-27,108.64,110.91,107.22,107.75,2334083,ALXN
2017-11-28,108.5,108.79,107.18,108.1,2020816,ALXN
2017-11-29,107.84,110.51,106.34,107.37,2586441,ALXN
2017-11-30,108.01,111.88,107.85,109.81,2723012,ALXN
2017-12-01,109.31,111.01,107.41,108.96,1957660,ALXN
2017-12-04,109.71,113.23,109.23,111.75,2473234,ALXN
2017-12-05,112.75,113.99,108.57,108.9,2179690,ALXN
2017-12-06,108.97,109.76,107.56,109.42,1935751,ALXN
2017-12-07,109.64,109.98,105.01,106.78,2595417,ALXN
2017-12-08,113.15,116.36,111.6,114.46,5486737,ALXN
2017-12-11,114.05,115.96,110.925,111.9,2625239,ALXN
2017-12-12,111.86,114.63,111.5,113.6,1611091,ALXN
2017-12-13,113.94,114.93,112.26,113.54,1873365,ALXN
2017-12-14,114.01,114.55,111.8,113.09,1624438,ALXN
2017-12-15,114.07,116.55,112.5,115.76,3412397,ALXN
2017-12-18,118.16,118.8,115.85,116.09,2065370,ALXN
2017-12-19,115.78,116.925,115.16,115.72,1661467,ALXN
2017-12-20,115.72,118.62,115.51,118.35,1886100,ALXN
2017-12-21,118.32,119.81,117.838,118.24,1946256,ALXN
2017-12-22,117.95,119.13,117.51,118.78,991743,ALXN
2017-12-26,119.13,119.88,118.28,119.22,1053754,ALXN
2017-12-27,119.34,119.94,118.82,119.8,1298309,ALXN
2017-12-28,121.0,121.17,118.895,120.26,1121620,ALXN
2017-12-29,120.76,121.195,119.135,119.59,1082217,ALXN
2018-01-02,121.63,124.3,119.99,124.05,2340519,ALXN
2018-01-03,125.15,126.29,122.41,124.95,2519025,ALXN
2018-01-04,125.82,125.82,122.13,122.69,2094988,ALXN
2018-01-05,123.91,123.91,121.5821,122.8,2733214,ALXN
2018-01-08,122.64,122.8,118.0,119.7,3201102,ALXN
2018-01-09,120.5,122.11,120.0335,121.8,1776086,ALXN
2018-01-10,121.7,121.92,120.13,121.46,1724439,ALXN
2018-01-11,121.5,122.96,120.22,122.48,1571728,ALXN
2018-01-12,123.0,123.63,121.59,122.71,1228288,ALXN
2018-01-16,123.0,126.06,123.0,124.48,4154584,ALXN
2018-01-17,125.54,125.54,121.6,122.12,2074949,ALXN
2018-01-18,122.43,122.43,120.04,120.35,1477282,ALXN
2018-01-19,120.6,121.725,120.38,121.05,1799064,ALXN
2018-01-22,121.24,124.03,120.59,123.67,1430817,ALXN
2018-01-23,123.43,126.16,122.66,125.59,1658218,ALXN
2018-01-24,126.04,129.15,123.875,125.01,1525946,ALXN
2018-01-25,125.88,126.455,124.04,124.95,954565,ALXN
2018-01-26,125.57,128.27,125.4,128.09,1510118,ALXN
2018-01-29,127.33,128.44,126.25,126.79,1259876,ALXN
2018-01-30,126.19,127.5,122.32,122.36,1700188,ALXN
2018-01-31,122.34,122.73,119.19,119.32,2088405,ALXN
2018-02-01,118.45,119.535,116.8901,118.09,2706959,ALXN
2018-02-02,117.42,117.98,115.62,116.15,1389226,ALXN
2018-02-05,117.26,118.615,112.7,112.72,2050656,ALXN
2018-02-06,110.65,115.15,109.61,114.91,2094313,ALXN
2018-02-07,113.95,119.12,113.59,117.15,2695826,ALXN
2013-02-08,13.41,13.68,13.36,13.61,16950482,AMAT
2013-02-11,13.56,13.75,13.48,13.66,13240556,AMAT
2013-02-12,13.67,13.69,13.47,13.66,11712555,AMAT
2013-02-13,13.77,13.79,13.615,13.77,11635605,AMAT
2013-02-14,13.86,13.99,13.65,13.89,20124979,AMAT
2013-02-15,13.83,13.9,13.63,13.74,10918134,AMAT
2013-02-19,13.71,13.95,13.67,13.89,10944009,AMAT
2013-02-20,13.9,13.91,13.56,13.59,13893321,AMAT
2013-02-21,13.51,13.52,13.09,13.25,17873591,AMAT
2013-02-22,13.33,13.595,13.3,13.57,9134246,AMAT
2013-02-25,13.67,13.8,13.22,13.23,15607481,AMAT
2013-02-26,13.5,13.67,13.37,13.63,22783408,AMAT
2013-02-27,13.6,13.83,13.55,13.74,15463108,AMAT
2013-02-28,13.74,13.86,13.67,13.705,13483835,AMAT
2013-03-01,13.58,13.68,13.4,13.59,12820964,AMAT
2013-03-04,13.56,13.6,13.425,13.57,8106941,AMAT
2013-03-05,13.65,13.78,13.62,13.74,9723386,AMAT
2013-03-06,13.8,13.87,13.645,13.67,11513182,AMAT
2013-03-07,13.65,13.775,13.45,13.545,15011239,AMAT
2013-03-08,13.64,13.67,13.4,13.54,11334921,AMAT
2013-03-11,13.48,13.56,13.435,13.52,7355390,AMAT
2013-03-12,13.45,13.55,13.335,13.4,8362743,AMAT
2013-03-13,13.45,13.65,13.34,13.63,10364562,AMAT
2013-03-14,13.63,13.76,13.63,13.675,7978653,AMAT
2013-03-15,13.6,13.71,13.26,13.305,17885899,AMAT
2013-03-18,13.13,13.2,13.0,13.05,9798197,AMAT
2013-03-19,13.05,13.09,12.8,12.96,18027194,AMAT
2013-03-20,13.03,13.22,12.93,13.18,12832833,AMAT
2013-03-21,13.1,13.13,12.92,12.96,10005342,AMAT
2013-03-22,13.0,13.28,13.0,13.26,13887178,AMAT
2013-03-25,13.37,13.4,13.23,13.32,10630694,AMAT
2013-03-26,13.4,13.49,13.32,13.4,10751052,AMAT
2013-03-27,13.3,13.42,13.09,13.41,10585469,AMAT
2013-03-28,13.42,13.54,13.33,13.48,11878165,AMAT
2013-04-01,13.48,13.49,13.27,13.36,11026349,AMAT
2013-04-02,13.46,13.46,13.19,13.241,8535540,AMAT
2013-04-03,13.24,13.24,13.02,13.15,14398876,AMAT
2013-04-04,13.1,13.24,13.03,13.22,7399754,AMAT
2013-04-05,13.02,13.215,12.91,13.2,10348974,AMAT
2013-04-08,13.17,13.42,12.96,13.38,15210222,AMAT
2013-04-09,13.34,13.48,13.2,13.3,13917202,AMAT
2013-04-10,13.3,13.83,13.27,13.81,15002192,AMAT
2013-04-11,13.73,13.97,13.7,13.795,11024653,AMAT
2013-04-12,13.77,13.79,13.51,13.63,6933235,AMAT
2013-04-15,13.49,13.65,13.23,13.31,16472331,AMAT
2013-04-16,13.37,13.5,13.34,13.46,10697070,AMAT
2013-04-17,13.27,13.43,13.0,13.045,16516338,AMAT
2013-04-18,13.17,13.23,12.89,12.92,13911185,AMAT
2013-04-19,12.83,13.02,12.65,12.93,12634780,AMAT
2013-04-22,12.94,13.15,12.85,13.08,11135353,AMAT
2013-04-23,13.18,13.49,13.14,13.43,10313571,AMAT
2013-04-24,13.41,13.66,13.39,13.63,10007759,AMAT
2013-04-25,13.74,14.2,13.67,14.15,20800328,AMAT
2013-04-26,13.91,14.22,13.8,14.14,17233769,AMAT
2013-04-29,14.15,14.44,14.07,14.4,16446727,AMAT
2013-04-30,14.37,14.51,14.29,14.51,10093880,AMAT
2013-05-01,14.5,14.745,14.44,14.47,13788175,AMAT
2013-05-02,14.47,14.8,14.41,14.79,14534559,AMAT
2013-05-03,14.89,15.18,14.79,14.83,15303776,AMAT
2013-05-06,14.84,14.92,14.71,14.81,8393454,AMAT
2013-05-07,14.84,14.845,14.7,14.72,8008892,AMAT
2013-05-08,14.7,14.98,14.561,14.85,14143857,AMAT
2013-05-09,14.86,15.0,14.82,14.92,9214060,AMAT
2013-05-10,14.85,14.98,14.85,14.97,6112008,AMAT
2013-05-13,14.92,14.95,14.68,14.69,8483008,AMAT
2013-05-14,14.95,15.0,14.73,14.79,16563901,AMAT
2013-05-15,14.77,15.0,14.69,14.8,15612663,AMAT
2013-05-16,14.84,14.93,14.32,14.66,22147927,AMAT
2013-05-17,14.56,14.96,14.435,14.96,22522421,AMAT
2013-05-20,14.9,15.03,14.84,14.91,9654269,AMAT
2013-05-21,14.83,14.91,14.66,14.67,13243174,AMAT
2013-05-22,14.66,14.9,14.45,14.54,10787490,AMAT
2013-05-23,14.43,14.63,14.34,14.6,15548738,AMAT
2013-05-24,14.5,14.6,14.46,14.5,10009168,AMAT
2013-05-28,14.66,14.91,14.62,14.87,12792794,AMAT
2013-05-29,14.78,14.94,14.72,14.8,12546029,AMAT
2013-05-30,14.85,15.43,14.84,15.25,19744504,AMAT
2013-05-31,15.17,15.39,15.16,15.2,22089249,AMAT
2013-06-03,15.21,15.5,15.2,15.43,21290333,AMAT
2013-06-04,15.45,15.64,15.4,15.54,19216628,AMAT
2013-06-05,15.52,15.54,15.12,15.145,16748770,AMAT
2013-06-06,15.2,15.24,14.875,14.95,16831431,AMAT
2013-06-07,15.03,15.52,15.01,15.49,12485494,AMAT
2013-06-10,15.5,15.6,15.37,15.46,9489583,AMAT
2013-06-11,15.34,15.44,15.17,15.19,8689357,AMAT
2013-06-12,15.61,15.81,15.1601,15.25,24026405,AMAT
2013-06-13,15.29,15.605,15.235,15.6,11424337,AMAT
2013-06-14,15.62,15.745,15.38,15.41,10417612,AMAT
2013-06-17,15.56,15.895,15.56,15.78,13250987,AMAT
2013-06-18,15.77,16.09,15.77,15.97,13865373,AMAT
2013-06-19,15.97,16.05,15.66,15.7,19500287,AMAT
2013-06-20,15.51,15.53,15.02,15.07,18634942,AMAT
2013-06-21,15.07,15.19,14.79,15.075,22346552,AMAT
2013-06-24,14.96,15.06,14.81,14.98,14138748,AMAT
2013-06-25,15.1,15.32,15.02,15.27,12763039,AMAT
2013-06-26,15.37,15.42,14.92,14.965,18520391,AMAT
2013-06-27,15.13,15.1399,14.88,14.91,9374777,AMAT
2013-06-28,14.87,14.99,14.62,14.92,25016564,AMAT
2013-07-01,15.06,15.18,14.79,14.815,8993756,AMAT
2013-07-02,14.78,14.99,14.68,14.82,9789080,AMAT
2013-07-03,14.74,15.0475,14.67,15.0,5564746,AMAT
2013-07-05,15.12,15.31,14.97,15.22,8382842,AMAT
2013-07-08,15.36,15.41,15.04,15.14,10152737,AMAT
2013-07-09,15.41,15.73,15.37,15.66,26328712,AMAT
2013-07-10,15.6,16.465,15.6,16.3,30331591,AMAT
2013-07-11,16.47,16.5,16.28,16.49,14302293,AMAT
2013-07-12,16.46,16.66,16.43,16.66,10327865,AMAT
2013-07-15,16.61,16.72,16.45,16.47,9482181,AMAT
2013-07-16,16.55,16.71,16.5,16.575,8318798,AMAT
2013-07-17,16.64,16.78,16.57,16.69,7863391,AMAT
2013-07-18,16.64,16.7,16.405,16.56,10658051,AMAT
2013-07-19,16.64,16.64,16.39,16.56,8097315,AMAT
2013-07-22,16.71,16.71,16.27,16.35,8969363,AMAT
2013-07-23,16.38,16.51,16.23,16.26,9116544,AMAT
2013-07-24,16.33,16.44,16.05,16.1,8414876,AMAT
2013-07-25,16.06,16.185,15.92,16.13,6567836,AMAT
2013-07-26,15.97,16.13,15.915,16.13,6531282,AMAT
2013-07-29,16.05,16.215,16.0,16.02,5857954,AMAT
2013-07-30,16.2,16.46,16.15,16.27,10455508,AMAT
2013-07-31,16.27,16.46,16.18,16.315,10145981,AMAT
2013-08-01,16.45,16.64,16.38,16.49,10080333,AMAT
2013-08-02,16.36,16.415,16.22,16.32,10730344,AMAT
2013-08-05,16.18,16.34,16.05,16.1,8099095,AMAT
2013-08-06,16.13,16.285,16.07,16.16,8928013,AMAT
2013-08-07,16.07,16.16,15.88,15.89,11617108,AMAT
2013-08-08,16.02,16.02,15.58,15.65,19917873,AMAT
2013-08-09,15.56,15.69,15.47,15.67,10719481,AMAT
2013-08-12,15.62,15.75,15.58,15.65,8656620,AMAT
2013-08-13,15.76,15.79,15.42,15.73,7797585,AMAT
2013-08-14,15.64,15.775,15.52,15.73,12890315,AMAT
2013-08-15,15.42,15.59,15.28,15.325,11206264,AMAT
2013-08-16,15.22,16.06,15.04,15.62,30578093,AMAT
2013-08-19,15.5,15.68,15.34,15.55,15962896,AMAT
2013-08-20,15.49,15.62,15.375,15.56,9277459,AMAT
2013-08-21,15.5,15.73,15.44,15.55,11539378,AMAT
2013-08-22,15.61,15.74,15.58,15.66,9567986,AMAT
2013-08-23,15.74,15.75,15.54,15.62,7078566,AMAT
2013-08-26,15.6,15.68,15.41,15.45,7602506,AMAT
2013-08-27,15.3,15.325,15.02,15.069,10480869,AMAT
2013-08-28,15.05,15.14,14.96,14.965,12505890,AMAT
2013-08-29,14.92,15.15,14.9,15.14,12229760,AMAT
2013-08-30,15.1,15.12,14.85,15.01,9689328,AMAT
2013-09-03,15.2,15.29,14.99,15.11,8697727,AMAT
2013-09-04,15.09,15.62,15.08,15.615,15004805,AMAT
2013-09-05,15.63,15.695,15.52,15.675,9345657,AMAT
2013-09-06,15.69,15.7,15.35,15.51,10748160,AMAT
2013-09-09,15.53,15.62,15.46,15.585,10043324,AMAT
2013-09-10,15.67,15.99,15.64,15.98,8639358,AMAT
2013-09-11,15.99,16.03,15.755,15.93,11350655,AMAT
2013-09-12,15.95,16.0,15.83,15.93,8891666,AMAT
2013-09-13,15.94,16.02,15.76,15.91,7920648,AMAT
2013-09-16,16.08,16.165,15.91,15.95,10437716,AMAT
2013-09-17,15.95,16.0,15.87,15.905,10549008,AMAT
2013-09-18,15.89,16.23,15.82,16.215,10672501,AMAT
2013-09-19,16.28,16.43,16.08,16.085,7989355,AMAT
2013-09-20,16.07,16.24,15.89,15.93,12211303,AMAT
2013-09-23,15.87,16.07,15.83,15.991,10665742,AMAT
2013-09-24,17.33,17.52,16.95,17.445,88821106,AMAT
2013-09-25,17.28,17.94,17.25,17.84,34665356,AMAT
2013-09-26,17.86,17.9,17.58,17.77,16844824,AMAT
2013-09-27,17.67,17.775,17.377,17.6,14483865,AMAT
2013-09-30,17.4,17.655,17.3,17.531,15518600,AMAT
2013-10-01,17.58,17.59,17.28,17.47,13296773,AMAT
2013-10-02,17.41,17.715,17.3,17.51,16213828,AMAT
2013-10-03,17.5,17.51,17.24,17.33,13018948,AMAT
2013-10-04,17.33,17.66,17.315,17.57,11027200,AMAT
2013-10-07,17.34,17.9783,17.25,17.775,16581120,AMAT
2013-10-08,17.73,17.92,17.39,17.505,16681767,AMAT
2013-10-09,17.57,17.58,17.15,17.34,13941472,AMAT
2013-10-10,17.48,17.93,17.45,17.885,10927830,AMAT
2013-10-11,17.74,18.09,17.67,18.0,9161170,AMAT
2013-10-14,17.88,18.18,17.73,18.1,9525855,AMAT
2013-10-15,18.08,18.17,17.81,17.82,11642433,AMAT
2013-10-16,17.88,18.17,17.84,17.959,13369567,AMAT
2013-10-17,17.73,18.12,17.715,18.085,11486237,AMAT
2013-10-18,18.03,18.1,17.94,18.05,8948171,AMAT
2013-10-21,18.1,18.1,17.82,17.87,8776295,AMAT
2013-10-22,17.94,18.1,17.855,18.071,10797297,AMAT
2013-10-23,17.92,17.98,17.32,17.4,14890762,AMAT
2013-10-24,17.67,17.85,17.54,17.82,12100232,AMAT
2013-10-25,17.74,17.77,17.555,17.705,8395072,AMAT
2013-10-28,17.67,17.81,17.67,17.73,7473360,AMAT
2013-10-29,17.85,18.14,17.76,18.005,11644959,AMAT
2013-10-30,18.02,18.09,17.74,17.875,6475999,AMAT
2013-10-31,17.82,18.05,17.81,17.855,10983507,AMAT
2013-11-01,17.85,17.85,17.59,17.7,9638109,AMAT
2013-11-04,17.78,17.8,17.61,17.75,7987810,AMAT
2013-11-05,17.6,17.9,17.44,17.765,11222720,AMAT
2013-11-06,17.85,17.94,17.6,17.92,7458491,AMAT
2013-11-07,17.89,17.93,17.325,17.365,11617200,AMAT
2013-11-08,17.45,17.795,17.265,17.75,12424593,AMAT
2013-11-11,17.75,17.99,17.64,17.8,9599835,AMAT
2013-11-12,17.71,17.76,17.57,17.64,7535736,AMAT
2013-11-13,17.53,17.67,17.4,17.67,11176646,AMAT
2013-11-14,17.86,17.87,17.5,17.56,12179155,AMAT
2013-11-15,17.7,17.74,17.11,17.52,14486112,AMAT
2013-11-18,17.38,17.52,16.885,16.94,15640758,AMAT
2013-11-19,16.86,17.01,16.76,16.82,9281519,AMAT
2013-11-20,16.83,16.97,16.75,16.83,10679703,AMAT
2013-11-21,16.88,17.3,16.82,17.265,13571549,AMAT
2013-11-22,17.27,17.27,17.075,17.25,6782090,AMAT
2013-11-25,17.3,17.31,17.16,17.27,5810051,AMAT
2013-11-26,17.26,17.63,17.17,17.52,12534314,AMAT
2013-11-27,17.49,17.51,17.27,17.35,9707002,AMAT
2013-11-29,17.4,17.45,17.28,17.3,3493621,AMAT
2013-12-02,17.27,17.275,17.1,17.11,7517558,AMAT
2013-12-03,17.03,17.19,16.81,17.12,11605024,AMAT
2013-12-04,17.11,17.11,16.46,16.61,24734934,AMAT
2013-12-05,16.63,16.82,16.41,16.5,14030083,AMAT
2013-12-06,16.66,16.84,16.605,16.83,11892726,AMAT
2013-12-09,16.81,17.02,16.6,16.83,15108498,AMAT
2013-12-10,16.8,16.91,16.61,16.83,14962600,AMAT
2013-12-11,16.91,17.02,16.81,16.83,10718924,AMAT
2013-12-12,16.83,16.85,16.69,16.72,9532657,AMAT
2013-12-13,16.86,16.87,16.63,16.7,9167136,AMAT
2013-12-16,16.8,16.81,16.64,16.655,11428820,AMAT
2013-12-17,16.63,16.91,16.62,16.8,8855133,AMAT
2013-12-18,16.83,17.07,16.69,17.03,11840762,AMAT
2013-12-19,16.94,17.03,16.79,16.88,9392604,AMAT
2013-12-20,16.83,17.26,16.83,17.19,17974671,AMAT
2013-12-23,17.25,17.53,17.25,17.51,10222783,AMAT
2013-12-24,17.43,17.54,17.39,17.39,4504940,AMAT
2013-12-26,17.41,17.48,17.3849,17.44,3836304,AMAT
2013-12-27,17.52,17.52,17.36,17.43,3655734,AMAT
2013-12-30,17.43,17.55,17.4,17.49,3601775,AMAT
2013-12-31,17.53,17.7,17.43,17.68,5533886,AMAT
2014-01-02,17.69,17.69,17.37,17.55,7785873,AMAT
2014-01-03,17.54,17.7,17.47,17.51,6773030,AMAT
2014-01-06,17.5,17.51,17.22,17.29,9975530,AMAT
2014-01-07,17.37,17.43,17.255,17.37,8133172,AMAT
2014-01-08,17.4,17.45,17.18,17.42,8026062,AMAT
2014-01-09,17.42,17.5,17.32,17.4,8837992,AMAT
2014-01-10,17.37,17.51,17.33,17.47,7970117,AMAT
2014-01-13,17.39,17.5,17.25,17.32,9143081,AMAT
2014-01-14,17.34,17.74,17.3,17.63,12187626,AMAT
2014-01-15,17.72,18.08,17.69,17.93,11834844,AMAT
2014-01-16,17.87,17.885,17.61,17.63,6960778,AMAT
2014-01-17,17.56,17.6799,17.415,17.55,9461179,AMAT
2014-01-21,17.62,17.69,17.47,17.61,5754123,AMAT
2014-01-22,17.69,17.72,17.56,17.66,5772319,AMAT
2014-01-23,17.51,17.56,17.4,17.53,8232195,AMAT
2014-01-24,17.25,17.42,17.07,17.17,19772861,AMAT
2014-01-27,17.13,17.21,16.64,16.72,15409329,AMAT
2014-01-28,16.68,16.83,16.56,16.75,9867558,AMAT
2014-01-29,16.68,16.83,16.62,16.73,8983473,AMAT
2014-01-30,16.92,16.925,16.68,16.78,10336297,AMAT
2014-01-31,16.41,16.85,16.4,16.82,20152221,AMAT
2014-02-03,16.6,16.83,16.55,16.76,24873416,AMAT
2014-02-04,16.78,16.85,16.65,16.78,18624348,AMAT
2014-02-05,16.69,16.96,16.64,16.89,16304007,AMAT
2014-02-06,16.91,17.18,16.88,17.05,7924097,AMAT
2014-02-07,17.07,17.23,16.935,17.18,12585895,AMAT
2014-02-10,17.2,17.295,17.11,17.25,7728615,AMAT
2014-02-11,17.34,17.97,17.2,17.78,23056910,AMAT
2014-02-12,17.79,18.09,17.755,17.91,18143691,AMAT
2014-02-13,17.79,19.0,17.73,18.87,31649491,AMAT
2014-02-14,18.72,19.09,18.49,18.96,22151782,AMAT
2014-02-18,18.88,18.96,18.71,18.85,13689635,AMAT
2014-02-19,18.84,18.99,18.65,18.75,13031386,AMAT
2014-02-20,18.7499,19.0,18.72,18.99,16166132,AMAT
2014-02-21,19.12,19.24,18.91,19.1,14790468,AMAT
2014-02-24,19.25,19.38,19.07,19.07,13389816,AMAT
2014-02-25,19.13,19.13,18.75,19.02,12121808,AMAT
2014-02-26,19.0,19.41,18.94,19.1,14863933,AMAT
2014-02-27,19.0,19.07,18.85,19.01,12154584,AMAT
2014-02-28,19.03,19.04,18.7901,18.96,14745728,AMAT
2014-03-03,18.7,18.89,18.55,18.71,9200300,AMAT
2014-03-04,18.96,19.02,18.65,18.84,11369491,AMAT
2014-03-05,18.8,19.19,18.7,19.17,17568472,AMAT
2014-03-06,19.18,19.3819,19.105,19.38,13373449,AMAT
2014-03-07,19.49,19.665,19.405,19.64,16734375,AMAT
2014-03-10,19.71,19.71,19.27,19.38,11603215,AMAT
2014-03-11,19.4,19.5,19.07,19.13,12202644,AMAT
2014-03-12,19.1,19.52,18.92,19.51,10189811,AMAT
2014-03-13,19.58,19.67,18.77,18.88,19390652,AMAT
2014-03-14,18.82,18.97,18.71,18.72,13071728,AMAT
2014-03-17,18.88,19.07,18.85,18.98,6796316,AMAT
2014-03-18,18.98,19.39,18.89,19.37,10686142,AMAT
2014-03-19,19.36,19.76,19.26,19.47,16491666,AMAT
2014-03-20,19.46,20.2,19.38,20.19,27535598,AMAT
2014-03-21,20.2,20.81,20.12,20.17,25859760,AMAT
2014-03-24,20.45,20.46,19.79,20.1,15100303,AMAT
2014-03-25,20.25,20.4,20.02,20.36,13018711,AMAT
2014-03-26,20.45,20.63,19.86,19.86,16214089,AMAT
2014-03-27,19.86,20.02,19.64,19.69,12449639,AMAT
2014-03-28,19.75,20.29,19.69,20.18,12615761,AMAT
2014-03-31,20.24,20.65,20.18,20.415,13094287,AMAT
2014-04-01,20.37,20.64,20.235,20.62,16010163,AMAT
2014-04-02,20.66,20.84,20.53,20.79,11896852,AMAT
2014-04-03,20.85,21.16,20.73,20.84,19373025,AMAT
2014-04-04,20.99,21.03,20.16,20.25,15097599,AMAT
2014-04-07,20.22,20.25,19.88,20.03,10206197,AMAT
2014-04-08,19.99,20.19,19.78,19.85,12649441,AMAT
2014-04-09,19.97,20.04,19.77,19.99,9540105,AMAT
2014-04-10,19.96,19.99,19.03,19.09,19609316,AMAT
2014-04-11,19.05,19.48,18.85,19.12,12163112,AMAT
2014-04-14,19.23,19.38,18.86,19.02,6573569,AMAT
2014-04-15,19.07,19.15,18.3,18.86,28433272,AMAT
2014-04-16,18.7,18.925,18.44,18.92,16948176,AMAT
2014-04-17,18.89,19.07,18.695,18.99,10238706,AMAT
2014-04-21,19.08,19.181,18.82,19.14,10505687,AMAT
2014-04-22,19.03,19.54,19.03,19.36,11168386,AMAT
2014-04-23,19.36,19.495,19.195,19.25,9062971,AMAT
2014-04-24,19.45,19.59,19.19,19.37,11860889,AMAT
2014-04-25,18.99,19.14,18.37,18.62,20504004,AMAT
2014-04-28,18.75,18.89,18.27,18.67,11939110,AMAT
2014-04-29,18.81,19.17,18.71,19.07,13964027,AMAT
2014-04-30,18.95,19.08,18.69,19.06,17911754,AMAT
2014-05-01,19.11,19.29,18.86,18.88,17221392,AMAT
2014-05-02,18.91,19.11,18.84,18.96,10285315,AMAT
2014-05-05,18.79,19.075,18.7,18.97,9133061,AMAT
2014-05-06,18.89,19.09,18.77,18.86,10168577,AMAT
2014-05-07,18.87,19.01,18.66,18.99,11924628,AMAT
2014-05-08,18.8,19.63,18.76,19.32,21343337,AMAT
2014-05-09,19.35,19.45,19.14,19.305,14059751,AMAT
2014-05-12,19.43,19.58,19.34,19.47,13120762,AMAT
2014-05-13,19.43,19.47,18.9,19.11,20500415,AMAT
2014-05-14,19.08,19.145,18.89,18.95,14985718,AMAT
2014-05-15,18.9,18.97,18.48,18.69,15801723,AMAT
2014-05-16,19.4,20.29,19.4,20.21,38232013,AMAT
2014-05-19,20.05,20.41,19.88,20.12,16279247,AMAT
2014-05-20,19.97,20.135,19.66,19.87,13314567,AMAT
2014-05-21,19.86,20.065,19.835,20.0,7642712,AMAT
2014-05-22,19.94,20.19,19.86,19.89,9347211,AMAT
2014-05-23,20.01,20.12,19.91,20.04,7170154,AMAT
2014-05-27,20.18,20.58,19.95,20.58,20050043,AMAT
2014-05-28,20.63,20.64,20.325,20.54,13816799,AMAT
2014-05-29,20.58,20.58,20.24,20.28,16091386,AMAT
2014-05-30,20.3,20.3,20.09,20.19,10100521,AMAT
2014-06-02,19.99,20.53,19.97,20.52,10808008,AMAT
2014-06-03,20.6,21.45,20.51,21.42,33319419,AMAT
2014-06-04,21.46,21.92,21.305,21.56,22877344,AMAT
2014-06-05,21.6,21.9,21.41,21.78,21007446,AMAT
2014-06-06,21.91,21.91,21.65,21.82,7830991,AMAT
2014-06-09,21.83,22.1,21.83,21.91,8643464,AMAT
2014-06-10,21.89,21.91,21.74,21.89,9403335,AMAT
2014-06-11,21.87,22.06,21.75,21.89,10332081,AMAT
2014-06-12,21.8,22.01,21.59,21.75,10857541,AMAT
2014-06-13,21.91,22.415,21.85,22.37,13396571,AMAT
2014-06-16,22.35,22.54,22.185,22.35,7917993,AMAT
2014-06-17,22.27,22.61,22.14,22.49,11206097,AMAT
2014-06-18,22.52,22.52,22.13,22.37,13139155,AMAT
2014-06-19,22.47,22.49,22.22,22.46,12922954,AMAT
2014-06-20,22.55,22.75,22.35,22.75,19207726,AMAT
2014-06-23,22.76,22.99,22.7,22.9,20573635,AMAT
2014-06-24,22.92,23.22,22.64,22.74,19276168,AMAT
2014-06-25,22.74,22.75,22.38,22.585,12007340,AMAT
2014-06-26,22.6,22.64,22.16,22.42,12812770,AMAT
2014-06-27,22.35,22.49,22.25,22.4,9171848,AMAT
2014-06-30,22.39,22.7,22.3,22.55,11208111,AMAT
2014-07-01,22.69,22.91,22.59,22.66,9030994,AMAT
2014-07-02,22.68,22.83,22.59,22.79,6428400,AMAT
2014-07-03,22.85,22.95,22.72,22.81,5488520,AMAT
2014-07-07,23.3,23.46,22.83,22.96,13761736,AMAT
2014-07-08,22.85,23.15,22.715,22.74,16012619,AMAT
2014-07-09,22.79,23.38,22.7199,23.27,18536780,AMAT
2014-07-10,22.91,23.05,22.73,22.87,14261832,AMAT
2014-07-11,23.0,23.02,22.73,22.85,9123100,AMAT
2014-07-14,23.02,23.14,22.88,23.06,9837697,AMAT
2014-07-15,23.1,23.23,22.69,22.89,10532168,AMAT
2014-07-16,22.99,23.16,22.77,22.85,18058606,AMAT
2014-07-17,22.72,23.07,22.66,22.765,11318251,AMAT
2014-07-18,22.87,23.01,22.71,23.0,11636839,AMAT
2014-07-21,22.86,23.19,22.84,22.91,7274690,AMAT
2014-07-22,22.8,22.91,22.32,22.52,24962632,AMAT
2014-07-23,22.58,22.62,21.83,21.9,19372604,AMAT
2014-07-24,21.94,22.0,21.71,21.755,10357125,AMAT
2014-07-25,21.54,21.64,20.94,21.23,32255135,AMAT
2014-07-28,21.27,21.51,20.81,21.36,18648629,AMAT
2014-07-29,21.53,21.55,21.1,21.19,9834779,AMAT
2014-07-30,21.45,21.68,21.15,21.28,9720866,AMAT
2014-07-31,21.1,21.365,20.93,20.96,12963351,AMAT
2014-08-01,20.94,21.19,20.81,21.09,9624234,AMAT
2014-08-04,21.2,21.29,20.905,21.13,7408045,AMAT
2014-08-05,20.99,21.14,20.7201,20.84,9958822,AMAT
2014-08-06,20.94,21.27,20.76,21.15,10986039,AMAT
2014-08-07,21.25,21.44,20.6,20.69,15622534,AMAT
2014-08-08,20.67,20.87,20.48,20.83,9052438,AMAT
2014-08-11,20.9,21.435,20.9,21.09,9213580,AMAT
2014-08-12,20.93,21.15,20.69,20.91,8558690,AMAT
2014-08-13,20.92,21.11,20.92,20.97,9312471,AMAT
2014-08-14,21.0,21.245,20.99,21.15,11241007,AMAT
2014-08-15,22.55,22.59,22.022,22.48,25841996,AMAT
2014-08-18,22.575,22.58,21.98,22.1,16987613,AMAT
2014-08-19,22.14,22.14,21.9,22.05,9119348,AMAT
2014-08-20,21.96,22.145,21.86,21.9,9820524,AMAT
2014-08-21,21.92,22.2,21.88,22.2,11350001,AMAT
2014-08-22,22.19,22.32,22.03,22.17,7573729,AMAT
2014-08-25,22.21,22.24,21.99,22.115,9763728,AMAT
2014-08-26,22.08,22.306,22.07,22.23,8671680,AMAT
2014-08-27,22.3,22.7,22.2,22.63,10428212,AMAT
2014-08-28,22.48,22.84,22.48,22.8,9035068,AMAT
2014-08-29,22.85,23.16,22.75,23.105,15635889,AMAT
2014-09-02,22.89,23.0,22.69,22.93,11956897,AMAT
2014-09-03,23.0,23.06,22.84,22.9,12940767,AMAT
2014-09-04,22.95,22.95,22.54,22.54,12291982,AMAT
2014-09-05,22.6,22.78,22.42,22.76,10448028,AMAT
2014-09-08,22.76,22.82,22.55,22.665,10070787,AMAT
2014-09-09,22.6,22.74,22.41,22.46,12567731,AMAT
2014-09-10,22.57,22.57,22.315,22.37,7354994,AMAT
2014-09-11,22.36,22.93,22.28,22.93,12632892,AMAT
2014-09-12,22.61,22.765,22.25,22.3,12031985,AMAT
2014-09-15,22.34,22.427,21.97,22.05,11816171,AMAT
2014-09-16,22.08,22.41,21.85,22.37,8430154,AMAT
2014-09-17,22.38,22.62,22.27,22.445,10608135,AMAT
2014-09-18,22.46,22.62,22.36,22.6,9095093,AMAT
2014-09-19,22.72,22.725,22.5,22.55,10453745,AMAT
2014-09-22,22.38,22.39,21.89,21.94,9260766,AMAT
2014-09-23,21.59,22.07,21.47,21.63,13683180,AMAT
2014-09-24,21.68,21.99,21.63,21.96,7675801,AMAT
2014-09-25,21.95,21.96,21.47,21.51,9120543,AMAT
2014-09-26,21.58,21.855,21.54,21.74,7473920,AMAT
2014-09-29,21.5,21.83,21.39,21.75,7110242,AMAT
2014-09-30,21.73,21.79,21.515,21.61,9495393,AMAT
2014-10-01,21.66,21.69,20.9,20.96,16300643,AMAT
2014-10-02,20.97,21.04,20.39,20.53,24922735,AMAT
2014-10-03,20.59,20.81,20.45,20.74,11155068,AMAT
2014-10-06,20.81,21.01,20.47,20.6,9935016,AMAT
2014-10-07,20.44,20.9,20.33,20.37,15630195,AMAT
2014-10-08,20.64,21.18,20.38,21.15,16941879,AMAT
2014-10-09,20.99,21.26,20.7,20.87,17546488,AMAT
2014-10-10,20.59,20.59,19.5,19.83,33135379,AMAT
2014-10-13,19.78,19.85,18.83,18.915,36073318,AMAT
2014-10-14,19.31,19.6,19.05,19.335,20061021,AMAT
2014-10-15,19.09,19.49,18.63,19.43,30272357,AMAT
2014-10-16,19.09,19.95,19.05,19.87,17523746,AMAT
2014-10-17,20.0,20.34,19.79,19.88,17455290,AMAT
2014-10-20,19.73,20.135,19.65,20.07,10231144,AMAT
2014-10-21,20.15,20.78,20.09,20.78,18140091,AMAT
2014-10-22,20.87,20.97,20.41,20.49,14909329,AMAT
2014-10-23,20.6,21.19,20.6,20.895,19158545,AMAT
2014-10-24,20.99,21.53,20.9,20.99,19804212,AMAT
2014-10-27,20.88,21.23,20.795,21.04,10460871,AMAT
2014-10-28,21.14,21.25,20.99,21.245,10944348,AMAT
2014-10-29,21.05,21.51,21.05,21.475,11025296,AMAT
2014-10-30,21.36,21.46,20.95,21.34,13317895,AMAT
2014-10-31,21.71,22.35,21.71,22.09,18062928,AMAT
2014-11-03,22.19,22.46,22.11,22.21,11646149,AMAT
2014-11-04,22.14,22.283,21.905,22.08,12057951,AMAT
2014-11-05,22.28,22.64,22.005,22.61,10383782,AMAT
2014-11-06,22.58,22.75,22.39,22.59,11774263,AMAT
2014-11-07,22.65,22.65,22.14,22.43,8217350,AMAT
2014-11-10,22.43,22.96,22.36,22.63,10653851,AMAT
2014-11-11,22.69,22.78,22.411,22.54,8119098,AMAT
2014-11-12,22.6,22.74,22.31,22.49,9910155,AMAT
2014-11-13,22.87,22.98,22.5,22.62,13873351,AMAT
2014-11-14,22.21,22.98,22.07,22.82,14877153,AMAT
2014-11-17,22.69,22.79,22.27,22.48,11374089,AMAT
2014-11-18,22.48,22.85,22.35,22.68,9718560,AMAT
2014-11-19,22.72,22.75,22.53,22.59,9928981,AMAT
2014-11-20,22.45,22.7,22.37,22.63,9402409,AMAT
2014-11-21,22.92,22.97,22.63,22.855,9890312,AMAT
2014-11-24,22.84,23.24,22.72,23.24,13508835,AMAT
2014-11-25,23.11,23.24,23.05,23.225,8721475,AMAT
2014-11-26,23.3,23.91,23.3,23.87,14856414,AMAT
2014-11-28,23.7,24.15,23.61,24.05,9712428,AMAT
2014-12-01,24.04,24.05,23.7,23.74,10257783,AMAT
2014-12-02,23.71,23.95,23.625,23.87,10582586,AMAT
2014-12-03,23.96,24.68,23.95,24.585,17468379,AMAT
2014-12-04,24.62,24.85,24.29,24.4,10152666,AMAT
2014-12-05,24.62,25.09,24.26,25.04,19265186,AMAT
2014-12-08,25.12,25.25,24.04,24.24,18680074,AMAT
2014-12-09,24.13,24.56,23.94,24.415,13242220,AMAT
2014-12-10,24.36,24.36,23.65,23.78,10681134,AMAT
2014-12-11,23.87,24.265,23.71,23.79,7741559,AMAT
2014-12-12,23.65,24.23,23.5,23.66,14273730,AMAT
2014-12-15,23.82,24.05,23.27,23.39,14971299,AMAT
2014-12-16,23.17,24.27,23.12,23.85,25505210,AMAT
2014-12-17,23.8,24.49,23.605,24.455,17430541,AMAT
2014-12-18,24.87,25.02,24.58,25.01,18581776,AMAT
2014-12-19,25.03,25.15,24.795,24.89,14802693,AMAT
2014-12-22,24.92,25.47,24.92,25.4,17583841,AMAT
2014-12-23,25.49,25.71,25.29,25.4,9841676,AMAT
2014-12-24,25.4,25.48,25.25,25.25,2878423,AMAT
2014-12-26,25.45,25.47,25.16,25.19,4057682,AMAT
2014-12-29,25.02,25.4,25.02,25.31,5894399,AMAT
2014-12-30,25.03,25.31,25.02,25.22,6554342,AMAT
2014-12-31,25.31,25.35,24.83,24.92,7006526,AMAT
2015-01-02,24.99,25.16,24.6,24.96,6910202,AMAT
2015-01-05,24.75,24.9,24.145,24.16,11419766,AMAT
2015-01-06,24.13,24.3,23.23,23.25,19686034,AMAT
2015-01-07,23.37,23.54,23.09,23.465,15710318,AMAT
2015-01-08,23.69,24.32,23.67,24.215,16696854,AMAT
2015-01-09,24.1,24.34,23.9,24.24,8737159,AMAT
2015-01-12,24.27,24.28,23.52,23.66,12581526,AMAT
2015-01-13,23.9,24.275,23.21,23.33,14419272,AMAT
2015-01-14,23.01,23.32,22.85,23.02,21954658,AMAT
2015-01-15,23.57,23.72,23.24,23.325,26527390,AMAT
2015-01-16,23.21,23.51,22.88,23.47,16733221,AMAT
2015-01-20,23.58,23.77,23.305,23.63,13686011,AMAT
2015-01-21,23.75,24.5,23.64,24.32,13106662,AMAT
2015-01-22,24.3,24.63,23.765,24.62,12543536,AMAT
2015-01-23,24.52,24.52,23.965,24.11,13218578,AMAT
2015-01-26,24.11,24.3,23.81,24.24,7787734,AMAT
2015-01-27,23.86,23.99,23.4,23.57,13425227,AMAT
2015-01-28,23.78,24.2,23.35,23.375,10842963,AMAT
2015-01-29,23.37,23.72,23.06,23.62,8518901,AMAT
2015-01-30,23.39,23.72,22.79,22.84,13074459,AMAT
2015-02-02,22.92,23.0,22.29,22.855,14152322,AMAT
2015-02-03,22.87,23.47,22.8301,23.45,11810761,AMAT
2015-02-04,23.46,23.845,23.44,23.62,14635941,AMAT
2015-02-05,23.63,24.05,23.37,23.96,13207026,AMAT
2015-02-06,24.06,24.67,23.93,24.235,16898677,AMAT
2015-02-09,24.0,24.05,23.48,23.51,11718188,AMAT
2015-02-10,23.7,24.31,23.48,24.28,11140088,AMAT
2015-02-11,24.27,24.35,23.99,24.26,14902181,AMAT
2015-02-12,23.65,24.31,23.58,24.14,19818346,AMAT
2015-02-13,24.07,24.53,23.94,24.12,12979016,AMAT
2015-02-17,23.99,24.315,23.89,24.13,12948675,AMAT
2015-02-18,24.1,24.24,23.9,24.1,11429669,AMAT
2015-02-19,24.01,25.39,24.01,24.93,29232446,AMAT
2015-02-20,24.92,25.57,24.8,25.13,23555653,AMAT
2015-02-23,25.05,25.25,24.75,24.91,14203098,AMAT
2015-02-24,24.99,25.39,24.89,25.36,13375057,AMAT
2015-02-25,25.24,25.39,24.91,25.1,11742682,AMAT
2015-02-26,25.05,25.05,24.45,24.91,21342145,AMAT
2015-02-27,24.88,25.25,24.74,25.05,13294331,AMAT
2015-03-02,24.94,25.64,24.94,25.63,17091131,AMAT
2015-03-03,25.46,25.472,24.45,24.485,18989694,AMAT
2015-03-04,24.44,24.45,23.96,24.27,12448609,AMAT
2015-03-05,24.29,24.35,24.07,24.18,10047363,AMAT
2015-03-06,24.11,24.21,23.65,23.91,18044122,AMAT
2015-03-09,23.8,24.19,23.8,24.09,9924301,AMAT
2015-03-10,23.94,24.05,23.48,23.51,11622048,AMAT
2015-03-11,23.64,23.83,23.435,23.455,16238713,AMAT
2015-03-12,23.34,23.78,23.23,23.77,14311034,AMAT
2015-03-13,23.98,24.32,23.93,24.24,14834869,AMAT
2015-03-16,24.34,24.59,24.18,24.57,12944456,AMAT
2015-03-17,24.4,24.49,24.145,24.205,12973613,AMAT
2015-03-18,24.07,24.4,23.5,24.365,23018282,AMAT
2015-03-19,24.37,24.37,23.97,24.08,9698597,AMAT
2015-03-20,24.24,24.31,24.1,24.12,17346628,AMAT
2015-03-23,24.14,24.46,23.96,23.97,11439927,AMAT
2015-03-24,24.0,24.26,23.841,23.895,11834889,AMAT
2015-03-25,23.88,23.9499,22.5,22.625,25737236,AMAT
2015-03-26,22.25,22.88,21.8,22.4,34670386,AMAT
2015-03-27,22.51,22.95,22.31,22.83,20147094,AMAT
2015-03-30,22.98,23.09,22.62,22.77,19359227,AMAT
2015-03-31,22.55,22.76,22.43,22.56,13746629,AMAT
2015-04-01,22.53,22.67,22.175,22.39,16055288,AMAT
2015-04-02,22.48,22.605,22.2,22.27,9281092,AMAT
2015-04-06,22.1,22.26,21.94,22.16,32215479,AMAT
2015-04-07,22.19,22.27,21.79,21.985,28793594,AMAT
2015-04-08,22.01,22.42,22.0,22.38,18046127,AMAT
2015-04-09,22.31,22.58,22.11,22.51,14365460,AMAT
2015-04-10,22.44,22.58,22.22,22.5,12044671,AMAT
2015-04-13,22.44,22.575,22.31,22.33,8908989,AMAT
2015-04-14,22.21,22.34,22.04,22.195,12358381,AMAT
2015-04-15,22.06,22.705,22.0525,22.55,15020992,AMAT
2015-04-16,22.2,22.22,21.71,21.88,33201490,AMAT
2015-04-17,21.7,21.759,21.365,21.49,20698392,AMAT
2015-04-20,21.71,21.93,21.68,21.76,13365227,AMAT
2015-04-21,22.27,22.67,22.055,22.29,30028400,AMAT
2015-04-22,22.26,22.42,22.01,22.31,11528374,AMAT
2015-04-23,22.14,22.235,21.9525,22.17,9290279,AMAT
2015-04-24,22.27,22.35,21.75,21.8,14287164,AMAT
2015-04-27,20.53,20.55,19.64,19.97,219415189,AMAT
2015-04-28,20.13,20.49,19.99,20.04,55701399,AMAT
2015-04-29,19.95,20.01,19.63,20.01,31274209,AMAT
2015-04-30,19.92,19.92,19.645,19.79,33200136,AMAT
2015-05-01,19.93,20.11,19.82,19.98,27346042,AMAT
2015-05-04,19.98,20.08,19.86,19.88,14802898,AMAT
2015-05-05,19.77,19.84,19.32,19.36,27823300,AMAT
2015-05-06,19.45,19.56,19.165,19.445,24425056,AMAT
2015-05-07,19.21,19.67,19.2,19.56,14345884,AMAT
2015-05-08,19.78,19.85,19.65,19.69,15655318,AMAT
2015-05-11,19.8,19.96,19.73,19.92,18837111,AMAT
2015-05-12,19.91,19.99,19.78,19.89,15269920,AMAT
2015-05-13,19.95,20.04,19.78,19.93,23811231,AMAT
2015-05-14,20.03,20.1,19.785,19.86,30896506,AMAT
2015-05-15,20.57,20.59,20.12,20.2,55400664,AMAT
2015-05-18,20.26,20.34,20.02,20.19,24351930,AMAT
2015-05-19,20.2,20.33,19.93,19.99,22054898,AMAT
2015-05-20,19.95,20.07,19.87,19.91,17596213,AMAT
2015-05-21,19.83,20.26,19.82,20.15,11820898,AMAT
2015-05-22,20.18,20.28,20.07,20.14,13257218,AMAT
2015-05-26,20.11,20.24,19.88,19.99,15116990,AMAT
2015-05-27,19.96,20.495,19.96,20.34,16439236,AMAT
2015-05-28,20.34,20.6,20.29,20.36,18479785,AMAT
2015-05-29,20.43,20.43,20.06,20.13,17857102,AMAT
2015-06-01,20.03,20.34,20.03,20.31,11839688,AMAT
2015-06-02,20.27,20.59,20.09,20.375,15954112,AMAT
2015-06-03,20.54,20.59,20.33,20.36,9133955,AMAT
2015-06-04,20.24,20.31,19.86,20.06,17684747,AMAT
2015-06-05,20.04,20.23,19.935,20.15,12782591,AMAT
2015-06-08,20.14,20.24,19.805,19.87,15101511,AMAT
2015-06-09,19.82,20.01,19.711,19.91,12721028,AMAT
2015-06-10,20.0,20.14,19.96,20.04,14241459,AMAT
2015-06-11,20.04,20.11,19.74,19.78,16586540,AMAT
2015-06-12,19.74,19.79,19.59,19.62,12228230,AMAT
2015-06-15,19.45,19.79,19.34,19.71,15661262,AMAT
2015-06-16,19.64,19.85,19.57,19.82,11534804,AMAT
2015-06-17,19.79,19.9,19.52,19.54,18479164,AMAT
2015-06-18,19.62,19.86,19.575,19.84,16078011,AMAT
2015-06-19,19.83,19.925,19.68,19.72,16973916,AMAT
2015-06-22,19.79,19.95,19.7,19.86,13235440,AMAT
2015-06-23,19.84,20.13,19.83,19.96,11025282,AMAT
2015-06-24,20.24,20.46,20.08,20.1,19194731,AMAT
2015-06-25,20.22,20.28,20.01,20.06,10723542,AMAT
2015-06-26,19.96,20.155,19.63,19.78,17069814,AMAT
2015-06-29,19.59,19.59,19.19,19.21,20049105,AMAT
2015-06-30,19.28,19.41,19.06,19.22,15942325,AMAT
2015-07-01,19.34,19.66,19.34,19.51,13062030,AMAT
2015-07-02,19.55,19.64,19.45,19.61,9066974,AMAT
2015-07-06,19.38,19.72,19.255,19.27,11559006,AMAT
2015-07-07,19.23,19.3,18.73,19.17,20993992,AMAT
2015-07-08,19.0,19.04,18.52,18.55,18978919,AMAT
2015-07-09,18.74,18.91,18.51,18.52,14214396,AMAT
2015-07-10,18.83,18.99,18.715,18.77,18375163,AMAT
2015-07-13,18.9,19.63,18.87,19.31,21962014,AMAT
2015-07-14,19.31,19.42,18.86,18.89,27788016,AMAT
2015-07-15,18.9,18.99,18.52,18.57,22511360,AMAT
2015-07-16,18.43,18.4764,17.64,17.87,32327000,AMAT
2015-07-17,17.9,17.9,17.69,17.77,13387001,AMAT
2015-07-20,17.75,17.96,17.69,17.77,12652766,AMAT
2015-07-21,17.77,18.04,17.74,17.83,9426665,AMAT
2015-07-22,17.66,17.7,17.4,17.49,12036072,AMAT
2015-07-23,17.47,17.86,17.46,17.72,13400511,AMAT
2015-07-24,17.74,17.74,17.21,17.37,14637121,AMAT
2015-07-27,17.25,17.49,17.13,17.38,18439234,AMAT
2015-07-28,17.39,17.77,17.21,17.62,14067192,AMAT
2015-07-29,17.56,17.6,17.35,17.55,11913296,AMAT
2015-07-30,17.6,17.74,17.53,17.57,12332833,AMAT
2015-07-31,17.52,17.6,17.32,17.36,16080637,AMAT
2015-08-03,17.46,17.46,17.105,17.16,12754220,AMAT
2015-08-04,17.1,17.22,16.83,16.83,17050004,AMAT
2015-08-05,16.99,17.23,16.92,17.03,13308146,AMAT
2015-08-06,17.11,17.19,16.8,16.85,12857169,AMAT
2015-08-07,16.78,16.99,16.77,16.98,13570800,AMAT
2015-08-10,17.16,17.69,17.13,17.6,14581527,AMAT
2015-08-11,17.36,17.45,17.14,17.34,20174022,AMAT
2015-08-12,17.1,17.39,16.98,17.3,14683656,AMAT
2015-08-13,17.38,17.45,16.995,17.05,17273873,AMAT
2015-08-14,16.7,16.78,16.24,16.64,42704629,AMAT
2015-08-17,16.54,17.06,16.47,17.03,14596490,AMAT
2015-08-18,16.96,16.96,16.46,16.53,15286185,AMAT
2015-08-19,16.44,16.66,16.235,16.44,13984611,AMAT
2015-08-20,16.31,16.37,15.97,15.98,12890000,AMAT
2015-08-21,15.82,16.04,15.46,15.48,19420699,AMAT
2015-08-24,14.67,15.67,14.25,15.1,34065188,AMAT
2015-08-25,15.43,15.6,14.84,14.84,26214311,AMAT
2015-08-26,15.2,15.35,14.71,15.24,38654411,AMAT
2015-08-27,15.38,16.0,15.36,15.94,21758933,AMAT
2015-08-28,15.86,16.18,15.84,15.99,11053654,AMAT
2015-08-31,15.96,16.2099,15.8502,16.085,16130215,AMAT
2015-09-01,15.68,16.01,15.39,15.49,17930295,AMAT
2015-09-02,15.72,15.79,15.38,15.68,13136751,AMAT
2015-09-03,15.78,16.125,15.74,15.76,13300422,AMAT
2015-09-04,15.57,15.67,15.28,15.39,15285305,AMAT
2015-09-08,15.68,15.8,15.62,15.73,14935264,AMAT
2015-09-09,15.74,15.91,15.44,15.46,15443824,AMAT
2015-09-10,15.41,15.8,15.26,15.56,15423965,AMAT
2015-09-11,15.54,15.63,15.35,15.5,10501804,AMAT
2015-09-14,15.5,15.705,15.49,15.6,10151542,AMAT
2015-09-15,15.77,15.95,15.68,15.92,13098678,AMAT
2015-09-16,15.98,16.2,15.825,16.17,12053369,AMAT
2015-09-17,16.04,16.31,15.915,16.02,15661683,AMAT
2015-09-18,15.83,16.095,15.73,15.93,24123421,AMAT
2015-09-21,16.0,16.05,15.56,15.64,14699285,AMAT
2015-09-22,15.46,15.56,14.97,15.1,19368445,AMAT
2015-09-23,15.05,15.1,14.58,14.605,16846463,AMAT
2015-09-24,14.55,14.88,14.29,14.69,19878568,AMAT
2015-09-25,14.96,15.0,14.395,14.6,17564349,AMAT
2015-09-28,14.59,14.65,14.36,14.37,29601058,AMAT
2015-09-29,14.42,14.73,14.33,14.55,17131137,AMAT
2015-09-30,14.69,14.87,14.59,14.69,22366263,AMAT
2015-10-01,14.72,14.78,14.45,14.67,17555446,AMAT
2015-10-02,14.49,14.94,14.435,14.94,14386223,AMAT
2015-10-05,14.64,15.175,14.64,15.1,23367153,AMAT
2015-10-06,15.09,15.32,14.92,15.24,13667711,AMAT
2015-10-07,15.4,15.6211,15.21,15.39,17420975,AMAT
2015-10-08,15.39,15.725,15.33,15.67,11398350,AMAT
2015-10-09,15.62,15.72,15.32,15.65,14906141,AMAT
2015-10-12,15.62,15.65,15.47,15.6,8574104,AMAT
2015-10-13,15.44,15.53,15.13,15.14,17777066,AMAT
2015-10-14,15.21,15.51,15.07,15.44,20314036,AMAT
2015-10-15,15.6,15.895,15.4,15.72,25250635,AMAT
2015-10-16,15.75,16.01,15.58,15.83,15916595,AMAT
2015-10-19,16.0,16.045,15.64,15.805,11012252,AMAT
2015-10-20,15.79,16.32,15.7501,16.19,19316662,AMAT
2015-10-21,16.53,16.7,16.05,16.07,20915538,AMAT
2015-10-22,16.2,16.67,16.08,16.21,31972218,AMAT
2015-10-23,16.2,16.51,16.12,16.44,15106027,AMAT
2015-10-26,16.65,16.7,16.08,16.33,11076176,AMAT
2015-10-27,16.26,16.66,16.25,16.27,14499899,AMAT
2015-10-28,16.12,16.66,16.12,16.54,13535440,AMAT
2015-10-29,16.5,16.82,16.37,16.74,14808454,AMAT
2015-10-30,16.7,16.825,16.57,16.77,10770709,AMAT
2015-11-02,16.79,16.95,16.77,16.89,7825505,AMAT
2015-11-03,16.9,17.05,16.76,17.0,9825826,AMAT
2015-11-04,16.91,17.03,16.82,16.87,11165061,AMAT
2015-11-05,16.91,17.01,16.675,16.81,9679525,AMAT
2015-11-06,16.78,17.055,16.63,17.05,11137278,AMAT
2015-11-09,16.77,17.04,16.64,16.81,12893624,AMAT
2015-11-10,16.65,16.835,16.585,16.76,9401924,AMAT
2015-11-11,16.84,16.885,16.6,16.79,7059575,AMAT
2015-11-12,16.69,16.8299,16.5,16.53,18726967,AMAT
2015-11-13,17.12,17.5,16.85,17.24,20075492,AMAT
2015-11-16,17.14,17.79,17.02,17.74,15869880,AMAT
2015-11-17,17.66,17.9,17.5201,17.815,15621161,AMAT
2015-11-18,17.83,18.18,17.82,18.13,12712275,AMAT
2015-11-19,18.2,18.42,18.14,18.2,12973465,AMAT
2015-11-20,18.29,18.36,17.99,18.18,13651139,AMAT
2015-11-23,17.82,18.48,17.82,18.13,8125746,AMAT
2015-11-24,17.96,18.54,17.95,18.38,11883630,AMAT
2015-11-25,18.45,18.67,18.3,18.45,12357547,AMAT
2015-11-27,18.41,18.735,18.39,18.62,5012283,AMAT
2015-11-30,18.72,18.92,18.695,18.77,11926059,AMAT
2015-12-01,18.74,19.225,18.72,19.18,17276489,AMAT
2015-12-02,19.09,19.34,19.08,19.13,10679391,AMAT
2015-12-03,19.23,19.31,18.685,18.76,15094918,AMAT
2015-12-04,18.74,19.09,18.74,19.03,12265938,AMAT
2015-12-07,19.1,19.15,18.88,18.91,13871111,AMAT
2015-12-08,18.63,19.02,18.61,18.95,10641220,AMAT
2015-12-09,18.72,19.29,18.71,19.03,13953524,AMAT
2015-12-10,18.88,18.98,18.71,18.75,13510955,AMAT
2015-12-11,18.6,18.62,18.26,18.32,13903769,AMAT
2015-12-14,18.4,18.43,17.82,18.05,17322312,AMAT
2015-12-15,18.2,18.57,18.165,18.46,16828364,AMAT
2015-12-16,18.51,18.6,18.15,18.5,14933237,AMAT
2015-12-17,18.71,18.71,18.04,18.06,13475447,AMAT
2015-12-18,17.93,18.195,17.85,18.1,29994463,AMAT
2015-12-21,18.3,18.55,18.15,18.52,9573316,AMAT
2015-12-22,18.56,18.84,18.42,18.755,9538764,AMAT
2015-12-23,18.8,19.26,18.77,19.09,15180516,AMAT
2015-12-24,19.08,19.19,19.02,19.11,3215265,AMAT
2015-12-28,19.18,19.24,18.75,19.0,8102287,AMAT
2015-12-29,19.01,19.41,19.01,19.26,10880449,AMAT
2015-12-30,19.09,19.35,18.94,18.96,6435422,AMAT
2015-12-31,18.94,18.96,18.67,18.67,8685066,AMAT
2016-01-04,18.31,18.47,18.205,18.47,13331704,AMAT
2016-01-05,18.47,18.625,18.29,18.49,9442776,AMAT
2016-01-06,18.17,18.23,17.24,17.73,28687169,AMAT
2016-01-07,17.3,17.61,17.02,17.21,17003235,AMAT
2016-01-08,17.23,17.255,16.52,16.79,30972785,AMAT
2016-01-11,16.98,17.05,16.4,16.68,23412740,AMAT
2016-01-12,16.93,17.2,16.57,16.75,13943707,AMAT
2016-01-13,16.92,17.105,16.02,16.2,26701113,AMAT
2016-01-14,16.36,17.03,16.205,16.81,20913236,AMAT
2016-01-15,15.95,16.42,15.85,16.08,25362664,AMAT
2016-01-19,16.36,16.76,16.315,16.45,21473665,AMAT
2016-01-20,16.32,16.59,15.96,16.37,27857802,AMAT
2016-01-21,16.55,17.1,16.26,16.81,17693105,AMAT
2016-01-22,17.18,17.36,16.86,17.05,14021266,AMAT
2016-01-25,17.0,17.16,16.9,16.91,9212120,AMAT
2016-01-26,17.05,17.48,17.0,17.35,15786662,AMAT
2016-01-27,17.3,17.52,16.98,17.09,12590163,AMAT
2016-01-28,17.23,17.58,16.67,16.68,17497162,AMAT
2016-01-29,16.83,17.69,16.83,17.65,18896716,AMAT
2016-02-01,17.45,17.815,17.4,17.65,8861090,AMAT
2016-02-02,17.4,17.435,16.99,17.05,11379629,AMAT
2016-02-03,17.42,17.43,16.88,17.29,9221594,AMAT
2016-02-04,17.34,17.77,17.255,17.58,13648091,AMAT
2016-02-05,17.42,17.505,16.691,16.81,16145172,AMAT
2016-02-08,16.56,16.57,15.865,16.19,15377250,AMAT
2016-02-09,15.98,16.35,15.62,16.1,13838916,AMAT
2016-02-10,16.19,16.3,15.95,15.99,13051609,AMAT
2016-02-11,15.72,15.94,15.44,15.64,11210364,AMAT
2016-02-12,15.8,16.14,15.5,16.06,8707219,AMAT
2016-02-16,16.15,16.985,16.15,16.72,22150126,AMAT
2016-02-17,16.89,17.27,16.78,17.14,11855614,AMAT
2016-02-18,17.17,17.29,17.03,17.17,12865473,AMAT
2016-02-19,18.5,18.845,18.23,18.38,35168210,AMAT
2016-02-22,18.7,18.82,18.45,18.59,15303385,AMAT
2016-02-23,18.48,18.725,18.4172,18.51,12056293,AMAT
2016-02-24,18.28,18.72,18.09,18.69,10670974,AMAT
2016-02-25,18.76,18.95,18.58,18.89,10102043,AMAT
2016-02-26,19.0,19.015,18.81,19.0,10634351,AMAT
2016-02-29,18.98,19.23,18.87,18.87,9630518,AMAT
2016-03-01,19.09,19.38,18.99,19.37,10150546,AMAT
2016-03-02,19.15,19.51,19.1,19.49,11373277,AMAT
2016-03-03,19.4,19.55,19.31,19.45,8138339,AMAT
2016-03-04,19.55,19.55,19.27,19.39,8932573,AMAT
2016-03-07,19.21,19.5,19.19,19.44,9204121,AMAT
2016-03-08,19.26,19.41,18.76,18.78,12899048,AMAT
2016-03-09,19.01,19.28,18.94,19.17,10108295,AMAT
2016-03-10,19.34,19.64,19.2,19.57,15402073,AMAT
2016-03-11,19.7,20.1,19.6,20.035,15394447,AMAT
2016-03-14,19.98,20.1,19.84,19.91,11496355,AMAT
2016-03-15,19.81,19.94,19.77,19.9,10204257,AMAT
2016-03-16,19.91,20.14,19.83,20.05,14361029,AMAT
2016-03-17,19.87,20.435,19.87,20.28,13491109,AMAT
2016-03-18,20.35,20.53,20.155,20.49,19742301,AMAT
2016-03-21,20.46,20.9,20.35,20.73,13961016,AMAT
2016-03-22,20.63,20.875,20.5,20.78,7568593,AMAT
2016-03-23,20.68,20.76,20.2,20.28,12699150,AMAT
2016-03-24,20.28,20.32,19.71,20.15,14108546,AMAT
2016-03-28,20.22,20.32,20.15,20.2,5424261,AMAT
2016-03-29,20.12,20.675,20.04,20.59,7850893,AMAT
2016-03-30,20.81,21.2,20.81,21.04,12446156,AMAT
2016-03-31,20.91,21.41,20.89,21.18,14526487,AMAT
2016-04-01,20.99,21.42,20.89,21.42,11886704,AMAT
2016-04-04,21.35,21.46,21.14,21.17,7935324,AMAT
2016-04-05,21.0,21.13,20.88,20.95,8911608,AMAT
2016-04-06,20.77,21.12,20.72,21.06,8766800,AMAT
2016-04-07,20.9,20.99,20.6822,20.8,9180765,AMAT
2016-04-08,21.04,21.225,20.7,20.79,8668112,AMAT
2016-04-11,20.95,21.17,20.92,20.94,13809982,AMAT
2016-04-12,21.03,21.04,20.77,20.93,8306083,AMAT
2016-04-13,20.96,21.38,20.95,21.31,8393588,AMAT
2016-04-14,21.33,21.52,20.72,21.48,18154170,AMAT
2016-04-15,21.47,21.505,21.29,21.47,12349887,AMAT
2016-04-18,21.4,21.67,21.26,21.56,9351868,AMAT
2016-04-19,21.38,21.515,21.17,21.2,12243030,AMAT
2016-04-20,21.13,21.32,20.97,21.14,13616651,AMAT
2016-04-21,21.09,21.24,20.85,20.945,8925869,AMAT
2016-04-22,20.94,21.26,20.87,21.1,9139325,AMAT
2016-04-25,21.02,21.13,20.87,20.94,6772343,AMAT
2016-04-26,21.12,21.45,21.0,21.27,9230905,AMAT
2016-04-27,21.25,21.515,21.17,21.42,9512579,AMAT
2016-04-28,21.26,21.29,20.72,20.81,10876426,AMAT
2016-04-29,20.65,20.67,20.1738,20.47,14884513,AMAT
2016-05-02,20.5,20.65,20.3,20.31,11773450,AMAT
2016-05-03,20.11,20.34,19.98,20.1,16630824,AMAT
2016-05-04,20.0,20.02,19.71,19.85,12115063,AMAT
2016-05-05,19.89,19.975,19.7,19.85,9268094,AMAT
2016-05-06,19.75,19.9,19.63,19.87,7069070,AMAT
2016-05-09,19.87,20.009,19.8,19.89,5616437,AMAT
2016-05-10,19.9,20.0,19.79,19.98,11661722,AMAT
2016-05-11,19.89,20.16,19.84,20.01,20502448,AMAT
2016-05-12,20.14,20.18,19.46,19.63,11787895,AMAT
2016-05-13,19.58,19.715,19.5211,19.61,10177818,AMAT
2016-05-16,19.54,19.98,19.54,19.85,7795882,AMAT
2016-05-17,19.8,19.98,19.59,19.64,7844915,AMAT
2016-05-18,19.64,20.1,19.59,19.92,10024955,AMAT
2016-05-19,19.79,20.04,19.72,19.91,14193312,AMAT
2016-05-20,21.72,22.7775,21.7,22.66,53384957,AMAT
2016-05-23,22.88,23.02,22.77,22.9,24854316,AMAT
2016-05-24,22.93,23.49,22.92,23.49,19040312,AMAT
2016-05-25,23.79,23.88,23.3842,23.66,14755355,AMAT
2016-05-26,23.67,23.87,23.6,23.73,12330459,AMAT
2016-05-27,23.86,24.58,23.8,24.44,18555575,AMAT
2016-05-31,24.32,24.465,24.1,24.42,18801418,AMAT
2016-06-01,24.3,24.48,24.23,24.38,10480933,AMAT
2016-06-02,24.5,24.65,24.44,24.52,18034782,AMAT
2016-06-03,24.41,24.47,24.11,24.39,16194520,AMAT
2016-06-06,24.42,24.53,24.095,24.17,13550487,AMAT
2016-06-07,24.31,24.36,24.11,24.17,10476123,AMAT
2016-06-08,24.2,24.3,24.09,24.23,8014917,AMAT
2016-06-09,24.03,24.46,23.91,24.42,11920923,AMAT
2016-06-10,24.4,24.45,23.96,24.07,12630169,AMAT
2016-06-13,23.98,24.15,23.85,23.94,11253046,AMAT
2016-06-14,23.72,23.88,23.46,23.74,14600478,AMAT
2016-06-15,23.84,23.95,23.52,23.7,13912714,AMAT
2016-06-16,23.52,23.745,23.32,23.69,12827761,AMAT
2016-06-17,23.65,23.65,23.36,23.43,22138510,AMAT
2016-06-20,23.87,23.96,23.63,23.63,13020721,AMAT
2016-06-21,23.69,23.92,23.64,23.83,7720110,AMAT
2016-06-22,23.83,24.27,23.78,23.97,11645677,AMAT
2016-06-23,24.34,24.53,24.13,24.52,10942852,AMAT
2016-06-24,23.5,23.96,23.145,23.23,35722847,AMAT
2016-06-27,23.04,23.17,22.17,22.29,20469065,AMAT
2016-06-28,22.75,22.97,22.56,22.94,13573757,AMAT
2016-06-29,23.25,23.71,23.18,23.56,13315337,AMAT
2016-06-30,23.71,23.98,23.465,23.97,10256713,AMAT
2016-07-01,23.77,24.02,23.74,23.89,8592957,AMAT
2016-07-05,23.75,23.87,23.49,23.84,8747113,AMAT
2016-07-06,23.62,24.02,23.52,24.0,9625834,AMAT
2016-07-07,24.02,24.46,24.0,24.29,10056914,AMAT
2016-07-08,24.5,24.97,24.43,24.93,14148112,AMAT
2016-07-11,25.0,25.3,24.998,25.15,11026227,AMAT
2016-07-12,25.32,25.46,25.13,25.41,10622966,AMAT
2016-07-13,25.49,25.97,25.42,25.91,15989732,AMAT
2016-07-14,26.08,26.24,25.74,26.1,14888635,AMAT
2016-07-15,26.15,26.34,25.95,26.34,11635444,AMAT
2016-07-18,26.53,26.64,26.36,26.6,13472967,AMAT
2016-07-19,26.5,26.82,26.32,26.39,15996681,AMAT
2016-07-20,26.57,26.765,26.42,26.65,9809520,AMAT
2016-07-21,26.61,26.66,26.06,26.23,14638512,AMAT
2016-07-22,26.39,26.41,26.08,26.37,5292082,AMAT
2016-07-25,26.44,26.579,26.25,26.49,6859553,AMAT
2016-07-26,26.66,26.83,26.46,26.81,11876967,AMAT
2016-07-27,26.88,27.1125,26.62,26.9,10220850,AMAT
2016-07-28,26.82,26.95,26.58,26.62,8239113,AMAT
2016-07-29,26.58,26.68,26.16,26.29,8805576,AMAT
2016-08-01,26.41,26.46,26.19,26.27,6456670,AMAT
2016-08-02,26.23,26.25,25.68,25.97,10462246,AMAT
2016-08-03,25.9,26.22,25.86,26.2,5615640,AMAT
2016-08-04,26.2,26.37,26.14,26.37,4926186,AMAT
2016-08-05,26.5,26.87,26.38,26.81,6914596,AMAT
2016-08-08,26.85,26.92,26.72,26.83,5746138,AMAT
2016-08-09,26.95,26.95,26.71,26.79,6923710,AMAT
2016-08-10,26.8,26.86,26.37,26.41,6234346,AMAT
2016-08-11,26.56,26.99,26.4111,26.82,7599083,AMAT
2016-08-12,26.86,27.22,26.86,27.18,9852879,AMAT
2016-08-15,27.4,27.75,27.35,27.47,10768461,AMAT
2016-08-16,27.43,27.5224,27.21,27.22,6704672,AMAT
2016-08-17,27.43,27.43,27.0,27.29,10255330,AMAT
2016-08-18,27.6,27.71,27.256,27.68,20765004,AMAT
2016-08-19,28.985,29.74,28.64,29.64,53885959,AMAT
2016-08-22,29.5,29.53,28.87,29.15,29150820,AMAT
2016-08-23,29.25,30.15,29.2,29.95,23549505,AMAT
2016-08-24,29.95,30.0,29.61,29.7,12402095,AMAT
2016-08-25,29.63,29.96,29.59,29.65,10441738,AMAT
2016-08-26,29.78,30.155,29.7,29.97,12175151,AMAT
2016-08-29,29.92,30.27,29.6,30.05,9799140,AMAT
2016-08-30,30.19,30.2,29.7,29.99,12069319,AMAT
2016-08-31,29.89,29.91,29.55,29.84,10595677,AMAT
2016-09-01,29.94,30.29,29.825,30.29,10705194,AMAT
2016-09-02,30.39,30.41,29.82,30.02,11528135,AMAT
2016-09-06,30.04,30.22,29.79,29.98,14689448,AMAT
2016-09-07,30.03,30.25,29.87,29.91,11248833,AMAT
2016-09-08,29.86,29.965,29.64,29.79,8170398,AMAT
2016-09-09,29.5,29.65,28.67,28.86,14681876,AMAT
2016-09-12,28.64,29.77,28.53,29.59,16269116,AMAT
2016-09-13,29.29,29.62,29.085,29.38,13010389,AMAT
2016-09-14,29.38,29.5,29.27,29.43,12259396,AMAT
2016-09-15,29.58,30.385,29.52,30.15,15579797,AMAT
2016-09-16,30.38,30.44,29.89,30.05,16245771,AMAT
2016-09-19,30.44,30.78,30.27,30.3,13655492,AMAT
2016-09-20,30.6,30.709,30.19,30.39,13183700,AMAT
2016-09-21,30.43,30.67,30.0,30.57,21288337,AMAT
2016-09-22,30.76,31.07,30.17,30.29,15660404,AMAT
2016-09-23,30.33,30.42,29.61,29.66,13971788,AMAT
2016-09-26,29.49,29.62,29.2236,29.35,12610260,AMAT
2016-09-27,29.35,29.759,29.26,29.64,17381889,AMAT
2016-09-28,29.73,29.98,29.47,29.74,14034816,AMAT
2016-09-29,29.66,29.82,29.3,29.58,11533967,AMAT
2016-09-30,29.68,30.21,29.66,30.15,13210894,AMAT
2016-10-03,30.18,30.4,29.8,29.92,9867563,AMAT
2016-10-04,29.9,30.13,29.52,29.61,8483142,AMAT
2016-10-05,29.74,30.175,29.59,29.94,7940018,AMAT
2016-10-06,30.05,30.0698,29.44,29.89,13015401,AMAT
2016-10-07,29.83,29.91,29.475,29.75,11641487,AMAT
2016-10-10,29.97,30.0,29.35,29.38,10270686,AMAT
2016-10-11,29.37,29.39,28.305,28.64,20018667,AMAT
2016-10-12,28.66,28.8,28.26,28.64,11687678,AMAT
2016-10-13,28.25,28.26,27.56,27.86,16963790,AMAT
2016-10-14,27.95,28.405,27.82,28.07,12138271,AMAT
2016-10-17,28.65,28.65,27.74,27.8,11038569,AMAT
2016-10-18,28.24,28.34,27.955,28.02,11970776,AMAT
2016-10-19,27.98,28.43,27.95,28.32,11794033,AMAT
2016-10-20,28.22,28.45,28.02,28.38,12119108,AMAT
2016-10-21,28.26,28.56,28.05,28.43,9875721,AMAT
2016-10-24,28.71,29.16,28.65,29.15,12300692,AMAT
2016-10-25,29.08,29.3,28.75,28.86,9773198,AMAT
2016-10-26,28.71,29.02,28.6181,28.85,7343464,AMAT
2016-10-27,29.07,29.3,28.67,28.86,9128007,AMAT
2016-10-28,28.96,29.175,28.57,28.66,11541636,AMAT
2016-10-31,28.73,29.165,28.71,29.08,10929238,AMAT
2016-11-01,29.11,29.23,28.51,28.9,10437813,AMAT
2016-11-02,28.74,29.0875,28.47,28.59,9944303,AMAT
2016-11-03,28.52,28.59,28.12,28.27,12013760,AMAT
2016-11-04,28.05,28.64,28.02,28.22,8665773,AMAT
2016-11-07,28.67,29.35,28.63,29.33,12024855,AMAT
2016-11-08,29.34,29.67,29.11,29.51,7395779,AMAT
2016-11-09,29.33,29.33,28.36,29.13,12558628,AMAT
2016-11-10,29.21,29.9,28.1,28.18,14796754,AMAT
2016-11-11,28.5,28.84,28.24,28.82,12748367,AMAT
2016-11-14,29.4,29.5,28.93,28.99,12293754,AMAT
2016-11-15,29.31,29.64,29.1,29.61,12678706,AMAT
2016-11-16,30.0,30.3,29.54,30.02,16103223,AMAT
2016-11-17,30.39,30.8463,30.0,30.73,19147636,AMAT
2016-11-18,30.47,31.25,30.3511,30.74,23958862,AMAT
2016-11-21,30.88,31.45,30.84,31.35,13076803,AMAT
2016-11-22,31.53,31.8,31.35,31.67,8955598,AMAT
2016-11-23,31.64,31.95,31.505,31.88,9876745,AMAT
2016-11-25,31.71,31.97,31.44,31.88,4703898,AMAT
2016-11-28,31.84,32.16,31.62,31.84,8412891,AMAT
2016-11-29,31.67,32.35,31.57,32.16,8982904,AMAT
2016-11-30,32.16,32.54,32.05,32.2,14878917,AMAT
2016-12-01,32.14,32.18,29.85,30.1,25173904,AMAT
2016-12-02,30.2,31.45,30.06,31.44,15229645,AMAT
2016-12-05,31.7,31.835,31.34,31.53,13035877,AMAT
2016-12-06,31.71,31.83,31.21,31.61,10087976,AMAT
2016-12-07,31.8,32.65,31.29,32.51,12588974,AMAT
2016-12-08,32.78,32.925,32.4501,32.71,10131405,AMAT
2016-12-09,32.78,32.828,31.91,32.35,10774375,AMAT
2016-12-12,32.18,32.3175,31.6734,32.0,7709169,AMAT
2016-12-13,32.04,32.37,31.95,32.03,6321986,AMAT
2016-12-14,31.93,32.36,31.87,32.14,10482847,AMAT
2016-12-15,32.34,33.1,31.96,33.06,11742550,AMAT
2016-12-16,33.4,33.4,32.42,32.51,13336491,AMAT
2016-12-19,32.25,32.76,32.25,32.44,10385088,AMAT
2016-12-20,32.75,32.91,32.35,32.61,8185615,AMAT
2016-12-21,32.5,32.99,32.5,32.58,6521240,AMAT
2016-12-22,32.95,33.62,32.86,33.01,9492894,AMAT
2016-12-23,32.92,33.0,32.66,32.9,4028103,AMAT
2016-12-27,33.15,33.46,33.1,33.33,5008470,AMAT
2016-12-28,33.55,33.68,32.88,32.9,5388563,AMAT
2016-12-29,32.8,32.99,32.48,32.66,4472486,AMAT
2016-12-30,32.86,32.91,32.18,32.27,5887732,AMAT
2017-01-03,32.36,32.71,31.66,31.94,13209441,AMAT
2017-01-04,32.09,32.51,32.06,32.24,9460624,AMAT
2017-01-05,32.3,32.4,31.91,32.1,7290175,AMAT
2017-01-06,32.04,32.23,31.86,32.04,7063604,AMAT
2017-01-09,32.27,33.07,32.21,32.78,9271782,AMAT
2017-01-10,32.87,33.2,32.74,33.13,8753286,AMAT
2017-01-11,33.21,33.48,32.8,33.47,10620118,AMAT
2017-01-12,33.25,33.3399,32.6,33.31,6484120,AMAT
2017-01-13,33.32,33.895,33.3,33.79,6911166,AMAT
2017-01-17,33.79,33.83,33.09,33.3,6428559,AMAT
2017-01-18,33.68,34.0,33.53,33.69,10609448,AMAT
2017-01-19,33.7,34.13,33.67,33.75,8333520,AMAT
2017-01-20,33.92,34.18,33.765,33.84,8571730,AMAT
2017-01-23,33.76,34.1999,33.56,33.75,7254438,AMAT
2017-01-24,33.89,34.21,33.88,34.03,9702805,AMAT
2017-01-25,34.3,34.83,34.22,34.42,12230219,AMAT
2017-01-26,34.42,34.47,33.85,33.98,9375456,AMAT
2017-01-27,34.26,35.15,34.22,35.04,11055855,AMAT
2017-01-30,34.79,34.83,33.77,34.34,11183818,AMAT
2017-01-31,34.14,34.315,33.93,34.25,9468804,AMAT
2017-02-01,34.59,35.05,34.5,35.03,15244891,AMAT
2017-02-02,34.97,35.03,34.64,34.94,7517981,AMAT
2017-02-03,34.98,35.39,34.98,35.31,8560301,AMAT
2017-02-06,35.32,35.39,35.01,35.18,5877077,AMAT
2017-02-07,35.38,35.64,35.07,35.54,8155222,AMAT
2017-02-08,35.8,35.8,35.1799,35.6,8735864,AMAT
2017-02-09,35.75,35.85,35.38,35.41,6515495,AMAT
2017-02-10,35.64,35.64,35.09,35.32,11636382,AMAT
2017-02-13,35.72,35.8295,35.37,35.46,11900268,AMAT
2017-02-14,35.5,35.55,35.12,35.23,9956599,AMAT
2017-02-15,35.46,35.735,35.261,35.49,17409981,AMAT
2017-02-16,35.62,35.65,34.58,35.18,21684867,AMAT
2017-02-17,34.97,35.8,34.72,35.67,14892760,AMAT
2017-02-21,35.515,36.82,35.515,36.58,13814798,AMAT
2017-02-22,36.45,36.67,36.21,36.51,10380015,AMAT
2017-02-23,36.56,36.66,35.9,36.16,7852525,AMAT
2017-02-24,35.81,36.32,35.55,36.3,7505777,AMAT
2017-02-27,36.47,36.5,36.1,36.43,6491371,AMAT
2017-02-28,36.33,36.44,36.1029,36.22,8585589,AMAT
2017-03-01,36.52,36.93,36.5,36.85,7298251,AMAT
2017-03-02,36.71,36.95,36.33,36.49,7854762,AMAT
2017-03-03,36.44,36.88,36.42,36.87,7257496,AMAT
2017-03-06,36.68,36.955,36.51,36.86,9219071,AMAT
2017-03-07,36.81,37.26,36.75,36.97,7841451,AMAT
2017-03-08,37.01,37.23,36.96,37.19,8052683,AMAT
2017-03-09,37.03,37.48,37.02,37.38,8494054,AMAT
2017-03-10,37.66,38.19,37.65,38.12,11486540,AMAT
2017-03-13,38.2,38.59,38.17,38.44,9111376,AMAT
2017-03-14,38.35,38.44,37.78,38.27,9646912,AMAT
2017-03-15,38.41,38.95,38.3,38.92,9405810,AMAT
2017-03-16,39.0,39.28,38.85,39.05,8305248,AMAT
2017-03-17,39.34,39.38,39.085,39.28,11023657,AMAT
2017-03-20,39.33,39.765,39.2101,39.57,6916906,AMAT
2017-03-21,39.7,39.81,38.3,38.58,13550141,AMAT
2017-03-22,38.48,38.83,38.34,38.82,9075725,AMAT
2017-03-23,38.84,39.1092,38.61,38.85,6904579,AMAT
2017-03-24,39.38,39.68,38.74,38.97,9059928,AMAT
2017-03-27,38.45,39.0,38.295,38.86,6823948,AMAT
2017-03-28,38.74,39.195,38.7099,38.82,7924875,AMAT
2017-03-29,38.82,38.9469,38.66,38.87,6404366,AMAT
2017-03-30,38.91,39.13,38.8,38.89,5997692,AMAT
2017-03-31,38.8,39.04,38.53,38.9,8567565,AMAT
2017-04-03,38.99,39.06,38.52,38.89,7165262,AMAT
2017-04-04,38.71,39.02,38.655,39.0,7241421,AMAT
2017-04-05,39.16,39.35,38.38,38.38,6927418,AMAT
2017-04-06,38.35,38.65,37.85,38.58,7158874,AMAT
2017-04-07,38.45,39.03,38.45,38.93,6314603,AMAT
2017-04-10,38.82,39.2,38.745,38.86,7339629,AMAT
2017-04-11,38.69,38.69,37.6,38.2,10549694,AMAT
2017-04-12,38.35,38.37,37.63,37.77,6802507,AMAT
2017-04-13,37.67,38.25,37.4101,37.52,5753986,AMAT
2017-04-17,37.64,38.03,37.57,38.02,5242480,AMAT
2017-04-18,37.79,38.11,37.6,38.05,6047326,AMAT
2017-04-19,39.2,39.655,39.15,39.25,13394449,AMAT
2017-04-20,39.54,39.97,39.15,39.89,9402816,AMAT
2017-04-21,39.9,40.085,39.47,39.79,8762041,AMAT
2017-04-24,40.37,40.61,40.09,40.44,6925408,AMAT
2017-04-25,40.62,40.87,40.28,40.79,7236945,AMAT
2017-04-26,40.78,40.92,40.425,40.71,5578304,AMAT
2017-04-27,40.96,41.82,40.94,41.33,8312470,AMAT
2017-04-28,41.1,41.33,40.58,40.61,9209031,AMAT
2017-05-01,40.98,41.71,40.85,41.7,7478348,AMAT
2017-05-02,41.72,41.75,41.13,41.71,6950795,AMAT
2017-05-03,41.71,41.71,41.2,41.55,5673883,AMAT
2017-05-04,41.65,41.81,41.41,41.62,5016859,AMAT
2017-05-05,41.85,41.89,41.3,41.83,4748163,AMAT
2017-05-08,41.9,41.96,41.44,41.54,6380021,AMAT
2017-05-09,41.82,42.25,41.72,42.04,8074643,AMAT
2017-05-10,42.53,43.09,42.47,42.87,11555055,AMAT
2017-05-11,43.02,43.48,42.73,43.48,11149880,AMAT
2017-05-12,43.53,43.64,43.06,43.44,9365074,AMAT
2017-05-15,43.88,44.425,43.71,44.32,12098120,AMAT
2017-05-16,44.8,45.08,44.31,45.07,13410525,AMAT
2017-05-17,44.58,44.7,42.73,42.76,20062012,AMAT
2017-05-18,43.1,44.1,42.835,43.91,21882225,AMAT
2017-05-19,45.05,45.74,43.91,44.08,23338575,AMAT
2017-05-22,44.19,45.0,43.62,44.73,12606288,AMAT
2017-05-23,44.81,44.94,44.3,44.91,8541940,AMAT
2017-05-24,45.0,45.13,44.47,44.63,7570534,AMAT
2017-05-25,44.76,45.33,44.551,45.02,8662611,AMAT
2017-05-26,44.87,45.5,44.7499,45.5,6633378,AMAT
2017-05-30,45.47,45.74,45.21,45.56,6593508,AMAT
2017-05-31,45.66,46.035,45.33,45.88,13082140,AMAT
2017-06-01,45.97,46.26,45.8,46.0,7176781,AMAT
2017-06-02,46.22,46.86,45.9,46.8,9523927,AMAT
2017-06-05,46.63,47.24,46.51,46.72,6807565,AMAT
2017-06-06,46.57,47.21,46.48,46.57,7806155,AMAT
2017-06-07,46.7,47.34,46.62,47.26,8026510,AMAT
2017-06-08,47.4,47.47,46.93,47.43,7936089,AMAT
2017-06-09,47.62,47.86,43.41,44.74,20477177,AMAT
2017-06-12,44.14,44.5,42.316,44.34,20623498,AMAT
2017-06-13,44.91,45.5,44.28,44.85,12330638,AMAT
2017-06-14,45.08,45.285,43.37,43.98,10697299,AMAT
2017-06-15,43.19,43.67,42.83,43.16,11523008,AMAT
2017-06-16,43.19,43.9,43.055,43.11,10775074,AMAT
2017-06-19,43.7,44.39,43.63,44.29,9649864,AMAT
2017-06-20,44.26,44.59,43.3,43.36,9083673,AMAT
2017-06-21,43.41,43.82,43.09,43.62,9713578,AMAT
2017-06-22,43.69,43.92,43.08,43.34,7632051,AMAT
2017-06-23,43.45,44.3,43.41,44.09,13947666,AMAT
2017-06-26,44.47,44.65,42.91,43.25,10911376,AMAT
2017-06-27,43.0,43.1,41.83,41.89,12734948,AMAT
2017-06-28,41.9,42.775,41.42,42.69,14308333,AMAT
2017-06-29,42.35,42.46,40.79,41.44,12362485,AMAT
2017-06-30,41.81,42.02,41.09,41.31,10044092,AMAT
2017-07-03,41.33,41.96,40.98,41.01,6519489,AMAT
2017-07-05,41.28,42.23,41.25,42.12,10942496,AMAT
2017-07-06,41.72,42.59,41.56,42.11,11934214,AMAT
2017-07-07,42.36,43.795,42.36,43.54,10748709,AMAT
2017-07-10,43.6,44.5,43.51,44.21,10357926,AMAT
2017-07-11,44.21,45.5,44.04,45.4,13527360,AMAT
2017-07-12,45.68,45.98,44.84,45.28,10395825,AMAT
2017-07-13,45.28,45.6569,44.9915,45.3,9036082,AMAT
2017-07-14,45.38,46.13,45.35,46.12,8085735,AMAT
2017-07-17,46.2,46.45,45.68,46.15,7679902,AMAT
2017-07-18,46.02,46.63,45.68,46.62,6594152,AMAT
2017-07-19,46.9,47.21,46.7446,47.18,9533910,AMAT
2017-07-20,47.11,47.34,46.37,47.25,8782346,AMAT
2017-07-21,46.78,47.0,46.23,46.81,7539498,AMAT
2017-07-24,46.68,47.02,46.56,46.78,8495499,AMAT
2017-07-25,46.63,46.665,45.85,46.4,7271894,AMAT
2017-07-26,46.61,47.47,46.52,47.45,9161265,AMAT
2017-07-27,47.5,47.59,45.3,46.04,17026585,AMAT
2017-07-28,45.9,46.0,44.91,45.25,9584336,AMAT
2017-07-31,45.43,45.48,44.01,44.31,11121273,AMAT
2017-08-01,44.39,44.79,44.015,44.1,9452283,AMAT
2017-08-02,44.35,44.44,42.51,42.73,15631985,AMAT
2017-08-03,42.7,43.115,42.31,42.7,11475763,AMAT
2017-08-04,42.85,43.14,42.36,42.82,7510942,AMAT
2017-08-07,42.86,44.045,42.85,43.96,7758354,AMAT
2017-08-08,44.04,44.52,43.73,43.9,9798285,AMAT
2017-08-09,43.39,44.025,43.06,43.81,5634688,AMAT
2017-08-10,43.37,43.58,41.94,42.03,11299315,AMAT
2017-08-11,42.03,43.14,41.98,43.08,10761599,AMAT
2017-08-14,43.7,44.24,43.59,43.78,9764788,AMAT
2017-08-15,43.85,44.35,43.6,43.88,6250208,AMAT
2017-08-16,44.35,44.616,43.76,44.46,8490601,AMAT
2017-08-17,44.33,44.4,43.0,43.12,14283433,AMAT
2017-08-18,44.77,45.25,43.66,44.3,20996205,AMAT
2017-08-21,44.11,44.26,43.0211,43.31,14374518,AMAT
2017-08-22,43.62,44.53,43.61,44.45,8664516,AMAT
2017-08-23,44.2,44.2,43.83,44.02,8480893,AMAT
2017-08-24,44.3,44.31,43.25,43.72,9252991,AMAT
2017-08-25,43.79,43.95,43.12,43.31,6385750,AMAT
2017-08-28,43.36,43.721,43.36,43.63,5545131,AMAT
2017-08-29,43.02,44.19,42.933,44.02,6768784,AMAT
2017-08-30,44.0,45.49,43.99,45.47,8797177,AMAT
2017-08-31,45.43,45.47,44.84,45.12,9213406,AMAT
2017-09-01,45.19,45.2964,44.76,45.1,5307511,AMAT
2017-09-05,44.63,44.96,43.87,44.48,9214780,AMAT
2017-09-06,44.7,44.955,44.21,44.73,12116667,AMAT
2017-09-07,44.94,45.4,44.59,45.22,8291534,AMAT
2017-09-08,45.2,45.25,44.12,44.35,8128854,AMAT
2017-09-11,44.89,45.79,44.85,45.58,8893042,AMAT
2017-09-12,45.84,46.02,45.37,45.65,7234426,AMAT
2017-09-13,46.1,46.42,45.53,46.12,7500510,AMAT
2017-09-14,45.98,47.36,45.78,47.05,12338916,AMAT
2017-09-15,46.97,47.69,46.87,47.14,13880440,AMAT
2017-09-18,47.8,48.5272,47.74,48.05,11215511,AMAT
2017-09-19,48.03,48.5,47.58,48.26,9384975,AMAT
2017-09-20,48.37,48.37,46.78,47.28,11021297,AMAT
2017-09-21,47.31,47.53,46.76,47.15,8533594,AMAT
2017-09-22,46.89,47.92,46.84,47.77,5867667,AMAT
2017-09-25,47.52,47.64,45.97,46.33,11445862,AMAT
2017-09-26,46.56,46.86,45.58,45.92,11086582,AMAT
2017-09-27,46.73,49.71,46.68,48.84,20364432,AMAT
2017-09-28,48.92,50.88,48.65,50.62,22109112,AMAT
2017-09-29,50.59,52.28,50.56,52.09,21008733,AMAT
2017-10-02,52.21,52.63,51.62,52.08,15636031,AMAT
2017-10-03,52.21,52.36,51.26,51.84,11304643,AMAT
2017-10-04,51.78,52.0,51.15,51.6,8294699,AMAT
2017-10-05,51.65,51.74,50.77,51.43,9337020,AMAT
2017-10-06,51.2,52.41,51.15,52.4,8509548,AMAT
2017-10-09,52.69,53.0434,52.21,52.69,8762962,AMAT
2017-10-10,53.05,53.07,51.79,52.59,8217204,AMAT
2017-10-11,52.39,53.375,52.3,53.23,7745998,AMAT
2017-10-12,53.15,54.13,53.04,53.31,12611372,AMAT
2017-10-13,53.6,54.045,53.237,53.94,10208344,AMAT
2017-10-16,54.28,55.09,54.28,55.04,9921082,AMAT
2017-10-17,54.97,55.28,54.28,55.13,10241702,AMAT
2017-10-18,55.29,55.61,54.67,55.34,9459402,AMAT
2017-10-19,54.7,55.34,54.15,55.33,7969205,AMAT
2017-10-20,55.84,56.235,55.73,56.09,10575253,AMAT
2017-10-23,56.49,56.73,55.8,56.37,11003932,AMAT
2017-10-24,56.61,56.66,55.86,56.38,7763858,AMAT
2017-10-25,56.29,56.38,54.571,55.3,13694570,AMAT
2017-10-26,55.67,56.43,55.59,55.93,8210468,AMAT
2017-10-27,56.26,56.82,55.5,56.69,10523573,AMAT
2017-10-30,56.5,56.6,55.58,55.9,7336197,AMAT
2017-10-31,56.05,56.68,55.69,56.43,7661511,AMAT
2017-11-01,57.0,57.3408,55.2,55.71,10479942,AMAT
2017-11-02,55.72,56.38,55.11,56.26,6545508,AMAT
2017-11-03,56.29,56.55,55.92,56.55,5566417,AMAT
2017-11-06,56.69,56.72,55.7,56.33,7887713,AMAT
2017-11-07,56.38,57.21,56.31,56.47,8177438,AMAT
2017-11-08,56.49,57.13,56.22,56.92,7468240,AMAT
2017-11-09,56.48,56.58,54.8008,55.48,10258117,AMAT
2017-11-10,55.65,56.51,55.31,56.36,7373087,AMAT
2017-11-13,56.4,57.09,56.1,57.03,9414477,AMAT
2017-11-14,56.83,56.9,55.8,56.42,9640841,AMAT
2017-11-15,56.23,56.54,55.46,55.77,9612481,AMAT
2017-11-16,56.36,58.0,56.26,57.84,16712331,AMAT
2017-11-17,60.46,60.89,56.085,56.49,27436497,AMAT
2017-11-20,56.66,58.2199,56.66,57.62,14360173,AMAT
2017-11-21,58.0,58.86,58.0,58.8,10199364,AMAT
2017-11-22,58.94,59.0,57.5,57.68,8302387,AMAT
2017-11-24,57.85,58.13,57.67,57.91,3703283,AMAT
2017-11-27,56.92,57.33,56.27,56.94,7962088,AMAT
2017-11-28,57.0,57.63,56.76,57.33,7878914,AMAT
2017-11-29,56.86,57.06,51.59,52.91,25319760,AMAT
2017-11-30,53.71,53.755,52.33,52.77,14549690,AMAT
2017-12-01,52.0,52.7154,50.371,51.91,16271762,AMAT
2017-12-04,52.06,52.34,49.27,49.77,19956122,AMAT
2017-12-05,49.45,51.9,48.25,50.08,21045742,AMAT
2017-12-06,49.87,51.269,49.095,51.01,19296322,AMAT
2017-12-07,51.69,52.59,51.33,52.3,14690099,AMAT
2017-12-08,53.0,53.79,51.19,51.43,15131797,AMAT
2017-12-11,51.57,52.2,50.97,51.62,9740829,AMAT
2017-12-12,51.5,51.74,50.41,50.47,9547496,AMAT
2017-12-13,50.81,51.08,50.57,50.76,13858344,AMAT
2017-12-14,51.0,51.81,50.57,51.31,8940288,AMAT
2017-12-15,51.57,52.88,51.15,52.54,14575378,AMAT
2017-12-18,53.16,53.54,52.76,53.4,13304279,AMAT
2017-12-19,52.85,53.43,52.33,52.96,10922643,AMAT
2017-12-20,54.11,54.25,52.92,53.29,9950750,AMAT
2017-12-21,53.18,53.31,51.81,51.89,9530910,AMAT
2017-12-22,51.75,52.24,51.3,52.06,8087577,AMAT
2017-12-26,51.22,51.43,50.42,51.05,7393627,AMAT
2017-12-27,51.34,51.83,50.97,51.68,5962129,AMAT
2017-12-28,51.89,52.15,51.501,51.72,5634394,AMAT
2017-12-29,51.82,51.94,51.06,51.12,6971504,AMAT
2018-01-02,51.68,53.06,51.22,53.04,9819493,AMAT
2018-01-03,53.54,54.2779,53.1855,53.98,10898946,AMAT
2018-01-04,54.5,54.94,53.98,54.29,9462780,AMAT
2018-01-05,54.65,54.91,54.22,54.6,10902204,AMAT
2018-01-08,55.01,56.45,54.97,55.92,12657970,AMAT
2018-01-09,56.17,56.18,54.04,54.86,13564898,AMAT
2018-01-10,54.09,54.11,52.56,53.3,14537219,AMAT
2018-01-11,53.47,53.53,52.6199,53.2,10694213,AMAT
2018-01-12,53.24,53.9999,53.08,53.45,9072267,AMAT
2018-01-16,54.82,55.4,54.01,54.5,14384996,AMAT
2018-01-17,55.71,57.52,55.47,57.34,17924232,AMAT
2018-01-18,56.75,58.63,56.68,57.4,17677739,AMAT
2018-01-19,57.7,57.72,56.22,57.4,11458659,AMAT
2018-01-22,57.47,57.53,56.87,57.46,11479829,AMAT
2018-01-23,57.88,58.18,57.18,57.79,8813491,AMAT
2018-01-24,57.32,57.42,56.36,56.88,11787268,AMAT
2018-01-25,58.18,58.73,55.46,55.76,15271922,AMAT
2018-01-26,56.42,57.12,55.93,57.12,11253501,AMAT
2018-01-29,56.73,56.92,54.82,55.33,12350579,AMAT
2018-01-30,54.28,54.33,53.21,53.38,14603702,AMAT
2018-01-31,53.68,54.14,52.91,53.63,13166801,AMAT
2018-02-01,53.16,54.18,52.93,53.28,9706003,AMAT
2018-02-02,52.58,52.79,50.52,50.68,16813121,AMAT
2018-02-05,49.98,51.465,48.31,48.31,17999698,AMAT
2018-02-06,47.41,50.26,46.4,50.25,21455699,AMAT
2018-02-07,49.87,50.58,48.67,48.69,14763371,AMAT
2013-02-08,2.58,2.6,2.58,2.59,5971768,AMD
2013-02-11,2.59,2.7,2.59,2.67,22410941,AMD
2013-02-12,2.705,2.78,2.69,2.77,13675442,AMD
2013-02-13,2.81,2.83,2.73,2.75,11481985,AMD
2013-02-14,2.74,2.75,2.69,2.75,13283766,AMD
2013-02-15,2.77,2.79,2.7,2.71,10701483,AMD
2013-02-19,2.75,2.82,2.73,2.82,19800627,AMD
2013-02-20,2.84,2.84,2.68,2.7,21248537,AMD
2013-02-21,2.69,2.69,2.52,2.6,30775707,AMD
2013-02-22,2.64,2.67,2.55,2.61,20240826,AMD
2013-02-25,2.64,2.65,2.53,2.53,16876652,AMD
2013-02-26,2.54,2.545,2.44,2.46,17515069,AMD
2013-02-27,2.48,2.55,2.45,2.53,10651779,AMD
2013-02-28,2.56,2.57,2.48,2.49,11378841,AMD
2013-03-01,2.5,2.51,2.42,2.42,19688305,AMD
2013-03-04,2.44,2.45,2.36,2.4,14569980,AMD
2013-03-05,2.45,2.47,2.4,2.43,13934046,AMD
2013-03-06,2.45,2.46,2.4,2.43,10834534,AMD
2013-03-07,2.44,2.57,2.43,2.55,21069551,AMD
2013-03-08,2.57,2.6409,2.52,2.56,11330708,AMD
2013-03-11,2.57,2.6038,2.51,2.59,13393248,AMD
2013-03-12,2.59,2.63,2.57,2.61,9499486,AMD
2013-03-13,2.62,2.63,2.57,2.6,7482024,AMD
2013-03-14,2.62,2.63,2.58,2.63,9201910,AMD
2013-03-15,2.6,2.62,2.58,2.6,15805090,AMD
2013-03-18,2.59,2.68,2.55,2.65,12991702,AMD
2013-03-19,2.66,2.7,2.62,2.67,19316166,AMD
2013-03-20,2.7,2.75,2.69,2.75,13498164,AMD
2013-03-21,2.73,2.75,2.63,2.64,17021519,AMD
2013-03-22,2.66,2.67,2.53,2.54,18353247,AMD
2013-03-25,2.57,2.6,2.49,2.51,11252749,AMD
2013-03-26,2.52,2.54,2.5,2.54,6327445,AMD
2013-03-27,2.5,2.6182,2.5,2.55,5897548,AMD
2013-03-28,2.55,2.57,2.52,2.55,4868149,AMD
2013-04-01,2.54,2.57,2.42,2.44,14442961,AMD
2013-04-02,2.445,2.45,2.38,2.39,11373699,AMD
2013-04-03,2.4,2.41,2.32,2.32,14433813,AMD
2013-04-04,2.34,2.37,2.32,2.33,11177494,AMD
2013-04-05,2.3,2.31,2.28,2.29,13724935,AMD
2013-04-08,2.31,2.61,2.26,2.59,44665957,AMD
2013-04-09,2.58,2.63,2.44,2.63,33859582,AMD
2013-04-10,2.65,2.66,2.57,2.61,20685570,AMD
2013-04-11,2.55,2.57,2.46,2.52,12901015,AMD
2013-04-12,2.5,2.5,2.43,2.48,10712680,AMD
2013-04-15,2.45,2.465,2.4,2.4,11522233,AMD
2013-04-16,2.43,2.44,2.4,2.44,10953864,AMD
2013-04-17,2.41,2.47,2.4,2.4,14815585,AMD
2013-04-18,2.4,2.56,2.2887,2.51,27156231,AMD
2013-04-19,2.44,2.5,2.39,2.47,25040150,AMD
2013-04-22,2.47,2.51,2.43,2.46,14131636,AMD
2013-04-23,2.5,2.55,2.47,2.53,14550354,AMD
2013-04-24,2.54,2.62,2.5222,2.61,16537782,AMD
2013-04-25,2.63,2.72,2.63,2.68,20957069,AMD
2013-04-26,2.66,2.68,2.6,2.64,17303811,AMD
2013-04-29,2.66,2.7,2.65,2.68,11207562,AMD
2013-04-30,2.68,2.82,2.67,2.82,32634737,AMD
2013-05-01,2.81,3.28,2.79,3.22,87978171,AMD
2013-05-02,3.16,3.48,3.14,3.41,74152155,AMD
2013-05-03,3.47,3.8,3.47,3.6,87232441,AMD
2013-05-06,3.72,3.75,3.53,3.61,51355130,AMD
2013-05-07,3.65,3.669,3.44,3.54,35308690,AMD
2013-05-08,3.54,3.85,3.47,3.83,56990167,AMD
2013-05-09,3.91,3.99,3.83,3.86,47162748,AMD
2013-05-10,3.79,3.97,3.79,3.95,30568682,AMD
2013-05-13,3.95,4.22,3.94,4.17,54844269,AMD
2013-05-14,4.31,4.32,4.18,4.26,53216673,AMD
2013-05-15,4.29,4.42,4.26,4.38,39001790,AMD
2013-05-16,3.9,3.94,3.66,3.83,80170941,AMD
2013-05-17,3.93,4.095,3.9,4.07,33913307,AMD
2013-05-20,4.18,4.2,4.07,4.1,35426188,AMD
2013-05-21,4.15,4.2,3.95,4.02,36538269,AMD
2013-05-22,4.08,4.1,3.91,3.96,28730930,AMD
2013-05-23,3.81,4.05,3.79,4.01,33132585,AMD
2013-05-24,4.03,4.06,3.97,4.05,20618023,AMD
2013-05-28,4.13,4.15,4.02,4.05,19583458,AMD
2013-05-29,4.01,4.05,3.96,3.98,16274206,AMD
2013-05-30,4.0,4.06,3.99,4.04,15112740,AMD
2013-05-31,4.07,4.11,3.99,4.0,17656307,AMD
2013-06-03,4.02,4.03,3.81,3.96,23924829,AMD
2013-06-04,3.95,4.04,3.94,4.01,19589204,AMD
2013-06-05,4.01,4.03,3.89,3.91,15404512,AMD
2013-06-06,3.87,3.94,3.81,3.94,20824777,AMD
2013-06-07,3.98,3.99,3.875,3.91,12020714,AMD
2013-06-10,3.95,4.08,3.92,4.06,32331263,AMD
2013-06-11,4.0,4.11,3.96,3.96,20169748,AMD
2013-06-12,4.0,4.03,3.9,3.9,14595453,AMD
2013-06-13,3.9,3.96,3.87,3.95,14191747,AMD
2013-06-14,3.98,4.04,3.91,3.94,14365373,AMD
2013-06-17,4.12,4.14,4.015,4.05,31946265,AMD
2013-06-18,4.1,4.11,4.05,4.09,22809923,AMD
2013-06-19,4.15,4.18,4.04,4.07,24142854,AMD
2013-06-20,4.02,4.03,3.86,3.87,26595035,AMD
2013-06-21,3.97,4.04,3.9,4.0,32687651,AMD
2013-06-24,4.07,4.09,3.99,4.05,29059395,AMD
2013-06-25,4.11,4.15,4.06,4.15,26649162,AMD
2013-06-26,4.2,4.21,4.1207,4.14,19796509,AMD
2013-06-27,4.19,4.19,4.06,4.08,17396616,AMD
2013-06-28,4.08,4.12,4.02,4.08,13310896,AMD
2013-07-01,4.11,4.13,4.07,4.1,10681446,AMD
2013-07-02,4.09,4.12,3.95,3.97,17714401,AMD
2013-07-03,4.0,4.07,3.955,4.06,11320780,AMD
2013-07-05,4.08,4.1,4.03,4.07,8965372,AMD
2013-07-08,4.08,4.085,3.98,4.0,16896414,AMD
2013-07-09,4.02,4.08,4.01,4.05,9550819,AMD
2013-07-10,4.06,4.06,3.96,3.98,19120119,AMD
2013-07-11,4.215,4.45,4.16,4.45,106831905,AMD
2013-07-12,4.48,4.5,4.26,4.32,50249609,AMD
2013-07-15,4.34,4.4,4.31,4.4,21883464,AMD
2013-07-16,4.41,4.49,4.25,4.43,39675729,AMD
2013-07-17,4.44,4.45,4.33,4.38,16954851,AMD
2013-07-18,4.38,4.65,4.37,4.64,69827943,AMD
2013-07-19,3.99,4.08,3.85,4.03,151454259,AMD
2013-07-22,4.005,4.01,3.885,3.9,49768110,AMD
2013-07-23,3.88,3.88,3.64,3.66,76760797,AMD
2013-07-24,3.69,3.75,3.58,3.63,50772413,AMD
2013-07-25,3.64,3.74,3.6,3.7,29228562,AMD
2013-07-26,3.7,3.83,3.66,3.82,42515239,AMD
2013-07-29,3.87,3.89,3.75,3.75,32255059,AMD
2013-07-30,3.79,3.85,3.75,3.82,19593800,AMD
2013-07-31,3.85,3.9,3.77,3.77,34296137,AMD
2013-08-01,3.81,3.87,3.78,3.81,22216017,AMD
2013-08-02,3.8,3.84,3.77,3.8,13413663,AMD
2013-08-05,3.83,3.84,3.8,3.82,11674526,AMD
2013-08-06,3.81,3.82,3.71,3.72,19355884,AMD
2013-08-07,3.68,3.7,3.57,3.69,27530077,AMD
2013-08-08,3.71,3.73,3.61,3.71,16942583,AMD
2013-08-09,3.69,3.7,3.63,3.65,13656326,AMD
2013-08-12,3.615,3.72,3.61,3.65,10583219,AMD
2013-08-13,3.67,3.71,3.63,3.69,12295067,AMD
2013-08-14,3.68,3.83,3.65,3.82,32060877,AMD
2013-08-15,3.76,3.84,3.65,3.69,28170175,AMD
2013-08-16,3.69,3.71,3.65,3.66,11628387,AMD
2013-08-19,3.67,3.68,3.59,3.6,14351429,AMD
2013-08-20,3.62,3.69,3.59,3.63,16638547,AMD
2013-08-21,3.62,3.68,3.6,3.61,13950497,AMD
2013-08-22,3.63,3.65,3.6,3.63,10071382,AMD
2013-08-23,3.67,3.74,3.61,3.65,22452616,AMD
2013-08-26,3.65,3.66,3.58,3.58,22453830,AMD
2013-08-27,3.55,3.55,3.33,3.39,51631781,AMD
2013-08-28,3.35,3.49,3.33,3.42,19456219,AMD
2013-08-29,3.43,3.48,3.37,3.38,13395329,AMD
2013-08-30,3.38,3.41,3.25,3.27,31676091,AMD
2013-09-03,3.32,3.35,3.25,3.27,15532003,AMD
2013-09-04,3.28,3.34,3.25,3.31,29565950,AMD
2013-09-05,3.32,3.49,3.3,3.41,23056373,AMD
2013-09-06,3.54,3.6,3.43,3.57,35944338,AMD
2013-09-09,3.63,3.72,3.62,3.69,23623916,AMD
2013-09-10,3.78,3.87,3.77,3.87,33177948,AMD
2013-09-11,3.87,3.89,3.7367,3.82,23907915,AMD
2013-09-12,3.76,3.8,3.69,3.75,28777426,AMD
2013-09-13,3.75,3.87,3.72,3.83,25278596,AMD
2013-09-16,3.9,3.9,3.79,3.82,30593594,AMD
2013-09-17,3.83,3.9,3.77,3.85,25590718,AMD
2013-09-18,3.85,3.95,3.83,3.93,24049833,AMD
2013-09-19,3.96,4.0,3.915,3.95,24252423,AMD
2013-09-20,3.91,3.96,3.79,3.83,94537446,AMD
2013-09-23,3.81,3.87,3.77,3.79,20901540,AMD
2013-09-24,3.79,3.89,3.75,3.8,21430167,AMD
2013-09-25,3.82,3.94,3.79,3.91,23539758,AMD
2013-09-26,3.94,3.98,3.88,3.89,17437212,AMD
2013-09-27,3.87,3.91,3.83,3.86,11405383,AMD
2013-09-30,3.79,3.86,3.75,3.81,16547233,AMD
2013-10-01,3.82,3.94,3.81,3.86,26000869,AMD
2013-10-02,3.83,3.94,3.82,3.9,18562230,AMD
2013-10-03,3.93,3.94,3.86,3.9,25488338,AMD
2013-10-04,3.91,3.95,3.89,3.91,17113129,AMD
2013-10-07,3.87,3.91,3.83,3.86,16710276,AMD
2013-10-08,3.87,3.89,3.68,3.72,35903047,AMD
2013-10-09,3.75,3.75,3.55,3.65,36015490,AMD
2013-10-10,3.72,3.8,3.72,3.79,23997964,AMD
2013-10-11,3.78,3.85,3.75,3.83,17345770,AMD
2013-10-14,3.87,4.05,3.85,3.97,63574509,AMD
2013-10-15,4.03,4.1,4.01,4.02,51957120,AMD
2013-10-16,4.1,4.1,4.025,4.09,34038975,AMD
2013-10-17,4.12,4.13,4.06,4.09,44715674,AMD
2013-10-18,3.56,3.66,3.51,3.53,108732538,AMD
2013-10-21,3.56,3.56,3.3,3.37,68809614,AMD
2013-10-22,3.32,3.34,3.12,3.18,92420091,AMD
2013-10-23,3.2,3.25,3.04,3.14,65922525,AMD
2013-10-24,3.205,3.3,3.16,3.23,42954736,AMD
2013-10-25,3.29,3.39,3.29,3.34,43316097,AMD
2013-10-28,3.38,3.39,3.32,3.32,23720135,AMD
2013-10-29,3.34,3.37,3.32,3.33,15806095,AMD
2013-10-30,3.35,3.36,3.3,3.3,16149678,AMD
2013-10-31,3.31,3.35,3.25,3.34,18008043,AMD
2013-11-01,3.37,3.37,3.3,3.31,14398660,AMD
2013-11-04,3.34,3.38,3.29,3.32,16682523,AMD
2013-11-05,3.32,3.35,3.29,3.33,13980275,AMD
2013-11-06,3.33,3.35,3.3,3.32,15039504,AMD
2013-11-07,3.33,3.33,3.23,3.28,18840739,AMD
2013-11-08,3.26,3.29,3.2,3.27,12038641,AMD
2013-11-11,3.29,3.34,3.25,3.34,12981476,AMD
2013-11-12,3.34,3.45,3.33,3.44,20088899,AMD
2013-11-13,3.5,3.55,3.46,3.54,28887175,AMD
2013-11-14,3.55,3.57,3.47,3.52,15114003,AMD
2013-11-15,3.5299,3.53,3.48,3.5,11578144,AMD
2013-11-18,3.53,3.54,3.47,3.47,13170893,AMD
2013-11-19,3.46,3.48,3.36,3.42,20169769,AMD
2013-11-20,3.44,3.46,3.4,3.42,9937360,AMD
2013-11-21,3.43,3.44,3.35,3.37,13648029,AMD
2013-11-22,3.38,3.39,3.325,3.34,11315320,AMD
2013-11-25,3.36,3.4,3.34,3.39,11611724,AMD
2013-11-26,3.42,3.48,3.4,3.45,16989264,AMD
2013-11-27,3.475,3.58,3.46,3.56,19876435,AMD
2013-11-29,3.6,3.68,3.58,3.64,15448409,AMD
2013-12-02,3.65,3.7,3.56,3.66,24119708,AMD
2013-12-03,3.64,3.71,3.58,3.62,23331326,AMD
2013-12-04,3.57,3.63,3.48,3.57,21613937,AMD
2013-12-05,3.56,3.65,3.55,3.64,14465719,AMD
2013-12-06,3.67,3.7,3.63,3.66,15825332,AMD
2013-12-09,3.66,3.7,3.63,3.63,10470670,AMD
2013-12-10,3.63,3.78,3.6,3.72,29571477,AMD
2013-12-11,3.74,3.77,3.66,3.68,13436717,AMD
2013-12-12,3.68,3.75,3.645,3.69,10013887,AMD
2013-12-13,3.7,3.72,3.6467,3.69,9074203,AMD
2013-12-16,3.64,3.66,3.51,3.59,22228578,AMD
2013-12-17,3.6,3.67,3.58,3.65,14836380,AMD
2013-12-18,3.64,3.67,3.6,3.65,12658143,AMD
2013-12-19,3.64,3.68,3.5959,3.65,10421404,AMD
2013-12-20,3.64,3.7,3.64,3.69,12766705,AMD
2013-12-23,3.74,3.78,3.72,3.75,14531045,AMD
2013-12-24,3.77,3.8,3.75,3.77,5798855,AMD
2013-12-26,3.8,3.85,3.79,3.8,9887552,AMD
2013-12-27,3.82,3.829,3.76,3.78,8248819,AMD
2013-12-30,3.79,3.88,3.78,3.85,17519322,AMD
2013-12-31,3.87,3.88,3.83,3.87,12348590,AMD
2014-01-02,3.85,3.98,3.84,3.95,20569754,AMD
2014-01-03,3.98,4.0,3.88,4.0,22922478,AMD
2014-01-06,4.01,4.18,3.99,4.13,42430476,AMD
2014-01-07,4.19,4.25,4.11,4.18,42963496,AMD
2014-01-08,4.23,4.26,4.14,4.18,30695472,AMD
2014-01-09,4.2,4.23,4.05,4.09,30691932,AMD
2014-01-10,4.09,4.2,4.07,4.17,20889496,AMD
2014-01-13,4.19,4.2,4.09,4.13,22882208,AMD
2014-01-14,4.14,4.3,4.13,4.3,42473444,AMD
2014-01-15,4.34,4.6,4.32,4.47,66673256,AMD
2014-01-16,4.5,4.51,4.32,4.38,47551923,AMD
2014-01-17,4.1501,4.35,4.11,4.18,45888891,AMD
2014-01-21,4.31,4.34,4.13,4.17,59709005,AMD
2014-01-22,3.79,3.82,3.66,3.67,86595469,AMD
2014-01-23,3.67,3.68,3.58,3.62,29894494,AMD
2014-01-24,3.6,3.61,3.41,3.47,48345256,AMD
2014-01-27,3.48,3.49,3.35,3.41,31356889,AMD
2014-01-28,3.43,3.57,3.41,3.54,28005291,AMD
2014-01-29,3.52,3.56,3.45,3.48,21791126,AMD
2014-01-30,3.51,3.52,3.45,3.48,17113312,AMD
2014-01-31,3.45,3.47,3.43,3.43,13991089,AMD
2014-02-03,3.43,3.44,3.33,3.33,22362916,AMD
2014-02-04,3.35,3.43,3.3,3.37,22702814,AMD
2014-02-05,3.36,3.37,3.2915,3.31,14917677,AMD
2014-02-06,3.32,3.46,3.32,3.41,16120622,AMD
2014-02-07,3.46,3.5,3.42,3.47,23147052,AMD
2014-02-10,3.5,3.64,3.45,3.63,21270432,AMD
2014-02-11,3.66,3.75,3.65,3.7,34241678,AMD
2014-02-12,3.71,3.73,3.63,3.69,18344812,AMD
2014-02-13,3.64,3.71,3.64,3.7,13369550,AMD
2014-02-14,3.7,3.72,3.64,3.69,12407198,AMD
2014-02-18,3.69,3.72,3.65,3.7,11969897,AMD
2014-02-19,3.7,3.74,3.68,3.72,14191899,AMD
2014-02-20,3.72,3.75,3.66,3.69,13333914,AMD
2014-02-21,3.71,3.75,3.66,3.69,13621903,AMD
2014-02-24,3.71,3.73,3.7,3.71,10724503,AMD
2014-02-25,3.73,3.735,3.66,3.69,9175398,AMD
2014-02-26,3.7,3.72,3.63,3.7,13223358,AMD
2014-02-27,3.69,3.77,3.68,3.71,18237447,AMD
2014-02-28,3.73,3.77,3.7,3.71,14655246,AMD
2014-03-03,3.66,3.7,3.6,3.67,19562714,AMD
2014-03-04,3.7,3.73,3.68,3.7,10535359,AMD
2014-03-05,3.7,3.73,3.69,3.71,10750403,AMD
2014-03-06,3.72,3.745,3.71,3.73,10835025,AMD
2014-03-07,3.75,4.02,3.75,3.95,55470575,AMD
2014-03-10,4.04,4.06,3.8,3.81,42225664,AMD
2014-03-11,3.86,4.01,3.83,3.85,34992924,AMD
2014-03-12,3.86,3.93,3.85,3.91,14745331,AMD
2014-03-13,3.94,3.99,3.84,3.86,19802985,AMD
2014-03-14,3.84,3.9,3.82,3.85,18169146,AMD
2014-03-17,3.88,3.91,3.78,3.8,20004146,AMD
2014-03-18,3.82,3.91,3.81,3.89,15273746,AMD
2014-03-19,3.91,4.0,3.9,3.98,28516911,AMD
2014-03-20,3.96,4.05,3.9,4.05,23600569,AMD
2014-03-21,4.07,4.14,4.01,4.04,23985330,AMD
2014-03-24,4.05,4.14,3.98,4.05,20670291,AMD
2014-03-25,4.09,4.12,4.02,4.05,14517029,AMD
2014-03-26,4.08,4.1,4.02,4.05,14808603,AMD
2014-03-27,3.99,4.07,3.87,3.91,24531988,AMD
2014-03-28,3.93,3.97,3.87,3.88,13189192,AMD
2014-03-31,3.93,4.02,3.9,4.01,15385970,AMD
2014-04-01,4.04,4.1,4.02,4.07,18778751,AMD
2014-04-02,4.12,4.12,4.06,4.06,14837291,AMD
2014-04-03,4.07,4.1,3.97,4.0,16802336,AMD
2014-04-04,4.03,4.11,3.92,4.01,23426954,AMD
2014-04-07,3.98,3.99,3.83,3.88,24874646,AMD
2014-04-08,3.89,4.0,3.83,3.99,17345569,AMD
2014-04-09,4.01,4.02,3.95,3.98,11276634,AMD
2014-04-10,3.97,4.01,3.84,3.85,21364259,AMD
2014-04-11,3.82,3.85,3.65,3.65,34428811,AMD
2014-04-14,3.72,3.78,3.65,3.71,22736913,AMD
2014-04-15,3.7401,3.82,3.715,3.79,21754258,AMD
2014-04-16,3.81,3.83,3.73,3.76,18173275,AMD
2014-04-17,3.78,3.795,3.69,3.69,32048060,AMD
2014-04-21,4.01,4.2,3.955,4.12,102651524,AMD
2014-04-22,4.13,4.31,4.11,4.3,52806842,AMD
2014-04-23,4.28,4.3,4.155,4.25,29136254,AMD
2014-04-24,4.27,4.35,4.2,4.28,27532799,AMD
2014-04-25,4.22,4.26,4.04,4.05,37810215,AMD
2014-04-28,4.09,4.12,3.87,3.96,31737060,AMD
2014-04-29,4.02,4.03,3.96,4.03,14584689,AMD
2014-04-30,4.0,4.1,3.99,4.09,18419193,AMD
2014-05-01,4.13,4.24,4.1,4.2,37807284,AMD
2014-05-02,4.17,4.2,4.1,4.12,14479712,AMD
2014-05-05,4.1,4.14,4.06,4.09,9015375,AMD
2014-05-06,4.06,4.13,3.98,4.01,17929309,AMD
2014-05-07,4.04,4.04,3.89,3.97,22381223,AMD
2014-05-08,3.95,4.03,3.91,3.93,14554485,AMD
2014-05-09,3.91,3.93,3.85,3.87,15982941,AMD
2014-05-12,3.87,4.0,3.86,3.97,14788132,AMD
2014-05-13,3.99,4.09,3.98,4.03,11224010,AMD
2014-05-14,4.03,4.06,3.98,3.98,10353036,AMD
2014-05-15,3.96,3.98,3.89,3.96,18005650,AMD
2014-05-16,3.95,4.05,3.91,4.02,17166629,AMD
2014-05-19,4.0,4.1,3.96,4.09,18175213,AMD
2014-05-20,4.09,4.11,4.0,4.05,15648653,AMD
2014-05-21,4.06,4.1,4.05,4.1,13378582,AMD
2014-05-22,4.09,4.09,4.01,4.01,11903117,AMD
2014-05-23,4.03,4.06,3.97,4.02,9831127,AMD
2014-05-27,4.05,4.06,4.03,4.04,6922762,AMD
2014-05-28,4.04,4.06,3.99,4.0,12297671,AMD
2014-05-29,4.02,4.06,4.01,4.03,8877728,AMD
2014-05-30,4.02,4.03,3.98,4.0,10030744,AMD
2014-06-02,4.03,4.03,3.94,3.97,10861890,AMD
2014-06-03,3.96,3.975,3.92,3.94,10858764,AMD
2014-06-04,3.93,4.05,3.93,4.04,13286017,AMD
2014-06-05,4.04,4.09,4.02,4.08,13723807,AMD
2014-06-06,4.09,4.11,4.06,4.06,8471954,AMD
2014-06-09,4.05,4.1,4.04,4.07,7598296,AMD
2014-06-10,4.1,4.23,4.1,4.2,28322067,AMD
2014-06-11,4.18,4.3,4.17,4.29,20596161,AMD
2014-06-12,4.33,4.44,4.28,4.29,26709456,AMD
2014-06-13,4.36,4.39,4.24,4.28,17741533,AMD
2014-06-16,4.26,4.44,4.26,4.44,26192762,AMD
2014-06-17,4.41,4.5,4.41,4.47,19445026,AMD
2014-06-18,4.5,4.5,4.35,4.4,14702403,AMD
2014-06-19,4.42,4.45,4.33,4.36,10889007,AMD
2014-06-20,4.34,4.37,4.07,4.1,54721590,AMD
2014-06-23,4.06,4.075,3.9,4.01,49638333,AMD
2014-06-24,4.005,4.07,3.93,3.94,20402398,AMD
2014-06-25,3.95,4.0,3.94,3.96,13844703,AMD
2014-06-26,3.95,4.09,3.94,4.03,21640483,AMD
2014-06-27,4.06,4.11,4.04,4.11,16043832,AMD
2014-06-30,4.12,4.25,4.08,4.19,25845516,AMD
2014-07-01,4.21,4.26,4.17,4.22,29412634,AMD
2014-07-02,4.23,4.35,4.22,4.34,20486477,AMD
2014-07-03,4.36,4.4,4.14,4.24,22521686,AMD
2014-07-07,4.23,4.31,4.21,4.26,21168195,AMD
2014-07-08,4.25,4.3,4.1,4.22,41685779,AMD
2014-07-09,4.21,4.29,4.2,4.23,18467376,AMD
2014-07-10,4.18,4.36,4.14,4.29,39245492,AMD
2014-07-11,4.3,4.4,4.29,4.37,22425618,AMD
2014-07-14,4.44,4.65,4.39,4.64,73046037,AMD
2014-07-15,4.63,4.8,4.41,4.53,156257503,AMD
2014-07-16,4.6,4.77,4.57,4.66,61927482,AMD
2014-07-17,4.63,4.68,4.5,4.57,51309835,AMD
2014-07-18,3.73,3.84,3.67,3.83,137577726,AMD
2014-07-21,3.86,3.87,3.75,3.78,34219149,AMD
2014-07-22,3.82,3.86,3.78,3.8,34004819,AMD
2014-07-23,3.82,3.83,3.75,3.76,31748175,AMD
2014-07-24,3.75,3.8,3.71,3.73,27967555,AMD
2014-07-25,3.73,3.79,3.69,3.76,31793650,AMD
2014-07-28,3.77,3.78,3.68,3.73,31447375,AMD
2014-07-29,3.74,3.84,3.73,3.79,36157432,AMD
2014-07-30,3.82,3.88,3.77,3.82,42981161,AMD
2014-07-31,3.8001,3.99,3.78,3.91,112162894,AMD
2014-08-01,3.91,4.015,3.87,3.97,33714228,AMD
2014-08-04,3.97,4.02,3.93,4.0,21493197,AMD
2014-08-05,3.99,4.11,3.97,4.08,40338382,AMD
2014-08-06,4.06,4.14,4.03,4.12,16274466,AMD
2014-08-07,4.14,4.1997,4.07,4.1,32712281,AMD
2014-08-08,4.1,4.15,4.05,4.12,27166946,AMD
2014-08-11,4.03,4.19,3.99,4.14,29561659,AMD
2014-08-12,4.12,4.14,4.08,4.08,27369868,AMD
2014-08-13,4.08,4.15,4.03,4.11,30396863,AMD
2014-08-14,4.1,4.17,4.075,4.08,26148058,AMD
2014-08-15,4.12,4.14,4.07,4.13,33350187,AMD
2014-08-18,4.14,4.22,4.14,4.21,45386525,AMD
2014-08-19,4.2,4.3,4.2,4.27,23222062,AMD
2014-08-20,4.25,4.32,4.22,4.28,11988557,AMD
2014-08-21,4.29,4.29,4.21,4.24,11940449,AMD
2014-08-22,4.22,4.28,4.21,4.25,8364801,AMD
2014-08-25,4.27,4.27,4.18,4.18,8999567,AMD
2014-08-26,4.17,4.22,4.13,4.19,9183890,AMD
2014-08-27,4.2,4.21,4.15,4.16,7305774,AMD
2014-08-28,4.14,4.19,4.07,4.14,10332157,AMD
2014-08-29,4.15,4.19,4.14,4.17,7347175,AMD
2014-09-02,4.16,4.25,4.15,4.16,12603414,AMD
2014-09-03,4.17,4.23,4.17,4.19,9601144,AMD
2014-09-04,4.185,4.25,4.15,4.15,12796439,AMD
2014-09-05,4.17,4.19,4.15,4.15,6634343,AMD
2014-09-08,4.13,4.18,4.1,4.13,8397368,AMD
2014-09-09,4.15,4.16,4.08,4.08,8964799,AMD
2014-09-10,4.08,4.11,4.01,4.08,13277610,AMD
2014-09-11,4.03,4.08,4.02,4.08,8087351,AMD
2014-09-12,4.06,4.11,3.96,3.96,14188822,AMD
2014-09-15,3.98,4.02,3.9,3.91,18257027,AMD
2014-09-16,3.89,3.9,3.795,3.81,40156448,AMD
2014-09-17,3.82,3.88,3.8,3.82,24894592,AMD
2014-09-18,3.88,3.94,3.695,3.88,16141381,AMD
2014-09-19,3.93,3.94,3.81,3.81,23030039,AMD
2014-09-22,3.81,3.83,3.75,3.76,14202679,AMD
2014-09-23,3.76,3.79,3.69,3.69,16287982,AMD
2014-09-24,3.71,3.75,3.69,3.7,11792590,AMD
2014-09-25,3.7,3.72,3.6,3.63,17556480,AMD
2014-09-26,3.63,3.67,3.6,3.6,12976329,AMD
2014-09-29,3.56,3.66,3.54,3.55,26857638,AMD
2014-09-30,3.56,3.58,3.4,3.41,55952173,AMD
2014-10-01,3.39,3.42,3.3,3.35,33655009,AMD
2014-10-02,3.37,3.44,3.28,3.39,27904965,AMD
2014-10-03,3.43,3.46,3.37,3.4,16797013,AMD
2014-10-06,3.415,3.44,3.3,3.36,17867784,AMD
2014-10-07,3.35,3.38,3.28,3.28,17720617,AMD
2014-10-08,3.3,3.3052,3.18,3.28,27999950,AMD
2014-10-09,3.03,3.2,2.94,2.95,69528861,AMD
2014-10-10,2.95,2.95,2.71,2.72,41062499,AMD
2014-10-13,2.78,2.845,2.73,2.74,38269373,AMD
2014-10-14,2.61,2.75,2.6,2.62,39964185,AMD
2014-10-15,2.62,2.705,2.54,2.61,36924628,AMD
2014-10-16,2.56,2.715,2.54,2.64,38795420,AMD
2014-10-17,2.67,2.86,2.66,2.72,75956587,AMD
2014-10-20,2.7905,2.795,2.6,2.67,28716992,AMD
2014-10-21,2.695,2.78,2.68,2.77,24033801,AMD
2014-10-22,2.79,2.795,2.64,2.64,23034842,AMD
2014-10-23,2.68,2.71,2.6497,2.69,23739082,AMD
2014-10-24,2.69,2.73,2.67,2.68,11952802,AMD
2014-10-27,2.68,2.71,2.65,2.66,13307479,AMD
2014-10-28,2.69,2.77,2.67,2.72,22879276,AMD
2014-10-29,2.75,2.81,2.73,2.77,15601066,AMD
2014-10-30,2.79,2.79,2.7,2.75,13026110,AMD
2014-10-31,2.79,2.83,2.75,2.8,14704782,AMD
2014-11-03,2.81,2.9,2.81,2.87,11739620,AMD
2014-11-04,2.9,2.905,2.75,2.83,12524608,AMD
2014-11-05,2.85,2.87,2.77,2.8,9635141,AMD
2014-11-06,2.78,2.8,2.75,2.76,8932899,AMD
2014-11-07,2.77,2.8,2.76,2.78,7293780,AMD
2014-11-10,2.78,2.81,2.75,2.76,12593116,AMD
2014-11-11,2.78,2.79,2.72,2.73,8113460,AMD
2014-11-12,2.73,2.75,2.65,2.71,15875393,AMD
2014-11-13,2.71,2.74,2.65,2.66,10915428,AMD
2014-11-14,2.675,2.7,2.61,2.61,12373026,AMD
2014-11-17,2.62,2.69,2.61,2.67,12593812,AMD
2014-11-18,2.69,2.73,2.63,2.65,14975259,AMD
2014-11-19,2.68,2.68,2.61,2.63,10323256,AMD
2014-11-20,2.6,2.72,2.59,2.69,15043856,AMD
2014-11-21,2.72,2.77,2.71,2.77,11311580,AMD
2014-11-24,2.8,2.85,2.8,2.83,12293891,AMD
2014-11-25,2.84,2.86,2.76,2.83,11073557,AMD
2014-11-26,2.81,2.84,2.8,2.84,10560747,AMD
2014-11-28,2.85,2.85,2.77,2.79,5665011,AMD
2014-12-01,2.77,2.79,2.64,2.67,16025136,AMD
2014-12-02,2.69,2.71,2.61,2.68,12438764,AMD
2014-12-03,2.71,2.82,2.69,2.74,18259992,AMD
2014-12-04,2.75,2.75,2.66,2.69,15542199,AMD
2014-12-05,2.69,2.7,2.66,2.66,9479344,AMD
2014-12-08,2.65,2.68,2.52,2.58,25402055,AMD
2014-12-09,2.55,2.59,2.49,2.59,22926434,AMD
2014-12-10,2.58,2.58,2.46,2.48,17690050,AMD
2014-12-11,2.51,2.54,2.46,2.49,10151618,AMD
2014-12-12,2.46,2.55,2.35,2.52,21211623,AMD
2014-12-15,2.52,2.6,2.46,2.47,19636438,AMD
2014-12-16,2.44,2.53,2.42,2.5,17051582,AMD
2014-12-17,2.5,2.57,2.46,2.55,12521460,AMD
2014-12-18,2.58,2.59,2.54,2.55,12423873,AMD
2014-12-19,2.53,2.57,2.51,2.57,14701505,AMD
2014-12-22,2.55,2.68,2.52,2.66,15044885,AMD
2014-12-23,2.69,2.72,2.66,2.67,8276449,AMD
2014-12-24,2.63,2.7,2.63,2.65,4624005,AMD
2014-12-26,2.65,2.685,2.65,2.65,4029605,AMD
2014-12-29,2.64,2.66,2.63,2.66,8526993,AMD
2014-12-30,2.64,2.695,2.63,2.63,7783709,AMD
2014-12-31,2.64,2.7,2.64,2.67,11177917,AMD
2015-01-02,2.7,2.73,2.64,2.69,8330255,AMD
2015-01-05,2.67,2.7,2.64,2.66,8878176,AMD
2015-01-06,2.65,2.66,2.55,2.63,13916645,AMD
2015-01-07,2.63,2.65,2.54,2.58,12377554,AMD
2015-01-08,2.59,2.645,2.56,2.61,11136587,AMD
2015-01-09,2.63,2.64,2.58,2.63,8907618,AMD
2015-01-12,2.62,2.64,2.55,2.63,9979638,AMD
2015-01-13,2.64,2.68,2.6,2.66,17907354,AMD
2015-01-14,2.6,2.66,2.58,2.63,9989870,AMD
2015-01-15,2.62,2.65,2.49,2.52,17744035,AMD
2015-01-16,2.52,2.53,2.39,2.39,30192441,AMD
2015-01-20,2.39,2.43,2.19,2.24,56713301,AMD
2015-01-21,2.18,2.45,2.14,2.45,46530825,AMD
2015-01-22,2.42,2.5,2.37,2.47,36169577,AMD
2015-01-23,2.48,2.5,2.43,2.45,11107160,AMD
2015-01-26,2.44,2.64,2.44,2.61,36571306,AMD
2015-01-27,2.58,2.84,2.56,2.7,51805831,AMD
2015-01-28,2.71,2.75,2.6,2.63,24786168,AMD
2015-01-29,2.63,2.69,2.51,2.61,17790203,AMD
2015-01-30,2.56,2.6,2.51,2.57,12908182,AMD
2015-02-02,2.69,2.75,2.65,2.67,25688696,AMD
2015-02-03,2.7,2.8,2.68,2.76,22592285,AMD
2015-02-04,2.78,2.92,2.76,2.85,34829278,AMD
2015-02-05,2.88,3.37,2.87,3.31,73355631,AMD
2015-02-06,3.2,3.21,3.0,3.03,38299959,AMD
2015-02-09,3.03,3.07,2.93,3.04,24133773,AMD
2015-02-10,3.07,3.1,3.01,3.04,13995062,AMD
2015-02-11,3.03,3.1,3.0,3.07,11741088,AMD
2015-02-12,3.08,3.15,3.05,3.12,12974994,AMD
2015-02-13,3.13,3.18,3.11,3.15,9627555,AMD
2015-02-17,3.16,3.17,3.08,3.11,8678124,AMD
2015-02-18,3.11,3.135,3.06,3.08,7286117,AMD
2015-02-19,3.06,3.08,3.01,3.055,6573575,AMD
2015-02-20,3.03,3.13,3.02,3.06,10667514,AMD
2015-02-23,3.05,3.1,3.03,3.06,6323536,AMD
2015-02-24,3.06,3.115,3.02,3.11,10916320,AMD
2015-02-25,3.08,3.14,3.06,3.1,6151341,AMD
2015-02-26,3.1,3.125,3.06,3.08,8680872,AMD
2015-02-27,3.07,3.12,3.07,3.11,7150249,AMD
2015-03-02,3.13,3.23,3.11,3.21,15638083,AMD
2015-03-03,3.2,3.23,3.13,3.14,8645029,AMD
2015-03-04,3.14,3.14,3.01,3.05,12122102,AMD
2015-03-05,3.1,3.1,2.98,2.98,11472270,AMD
2015-03-06,2.96,2.99,2.83,2.92,16785236,AMD
2015-03-09,2.92,2.98,2.9,2.93,12405937,AMD
2015-03-10,2.97,2.98,2.92,2.92,10312381,AMD
2015-03-11,2.92,2.945,2.8,2.84,11772832,AMD
2015-03-12,2.76,2.79,2.715,2.76,13847187,AMD
2015-03-13,2.74,2.78,2.71,2.75,8099030,AMD
2015-03-16,2.75,2.81,2.75,2.76,6132875,AMD
2015-03-17,2.75,2.795,2.7399,2.77,7742219,AMD
2015-03-18,2.77,2.82,2.72,2.75,11385190,AMD
2015-03-19,2.76,2.78,2.73,2.74,8819433,AMD
2015-03-20,2.76,2.8,2.74,2.8,10764776,AMD
2015-03-23,2.81,2.85,2.8,2.84,7450247,AMD
2015-03-24,2.85,2.85,2.76,2.79,8724501,AMD
2015-03-25,2.78,2.79,2.56,2.63,26985252,AMD
2015-03-26,2.59,2.7,2.53,2.65,28286331,AMD
2015-03-27,2.7,2.8,2.63,2.72,16844090,AMD
2015-03-30,2.73,2.76,2.655,2.7,8558207,AMD
2015-03-31,2.66,2.7,2.65,2.68,7025016,AMD
2015-04-01,2.66,2.75,2.65,2.69,11240503,AMD
2015-04-02,2.66,2.7,2.65,2.69,7047568,AMD
2015-04-06,2.68,2.73,2.68,2.7,8178519,AMD
2015-04-07,2.7,2.74,2.69,2.7,5738069,AMD
2015-04-08,2.68,2.74,2.68,2.71,4348995,AMD
2015-04-09,2.69,2.75,2.69,2.72,7127564,AMD
2015-04-10,2.74,2.78,2.73,2.76,6184822,AMD
2015-04-13,2.76,2.8,2.73,2.78,8391501,AMD
2015-04-14,2.77,2.79,2.65,2.67,13364127,AMD
2015-04-15,2.7,2.74,2.65,2.7,15281419,AMD
2015-04-16,2.72,2.94,2.7,2.87,28617313,AMD
2015-04-17,2.535,2.58,2.45,2.575,53185288,AMD
2015-04-20,2.56,2.57,2.45,2.49,29164284,AMD
2015-04-21,2.53,2.53,2.35,2.35,31279416,AMD
2015-04-22,2.35,2.36,2.25,2.28,27634939,AMD
2015-04-23,2.28,2.36,2.26,2.33,15130407,AMD
2015-04-24,2.36,2.38,2.3,2.3,15001242,AMD
2015-04-27,2.3,2.36,2.29,2.34,13486896,AMD
2015-04-28,2.36,2.37,2.31,2.31,11448708,AMD
2015-04-29,2.3,2.33,2.27,2.28,11870217,AMD
2015-04-30,2.28,2.31,2.26,2.26,11465305,AMD
2015-05-01,2.26,2.31,2.25,2.31,11662803,AMD
2015-05-04,2.31,2.36,2.3,2.31,9670083,AMD
2015-05-05,2.34,2.34,2.25,2.28,12371555,AMD
2015-05-06,2.29,2.305,2.24,2.29,18492059,AMD
2015-05-07,2.32,2.32,2.26,2.32,15015605,AMD
2015-05-08,2.33,2.36,2.3,2.31,9758803,AMD
2015-05-11,2.31,2.35,2.31,2.32,10046911,AMD
2015-05-12,2.32,2.35,2.3,2.35,10017533,AMD
2015-05-13,2.36,2.38,2.35,2.37,7575944,AMD
2015-05-14,2.38,2.39,2.33,2.33,8865090,AMD
2015-05-15,2.33,2.38,2.32,2.32,8054813,AMD
2015-05-18,2.35,2.36,2.33,2.35,4732781,AMD
2015-05-19,2.36,2.37,2.28,2.28,9588414,AMD
2015-05-20,2.3,2.33,2.28,2.32,6947688,AMD
2015-05-21,2.31,2.35,2.28,2.28,7127745,AMD
2015-05-22,2.3,2.31,2.27,2.28,12845410,AMD
2015-05-26,2.27,2.28,2.22,2.22,10007826,AMD
2015-05-27,2.24,2.28,2.2,2.28,17511026,AMD
2015-05-28,2.28,2.33,2.27,2.27,12354612,AMD
2015-05-29,2.27,2.32,2.25,2.28,7750487,AMD
2015-06-01,2.29,2.3,2.25,2.25,6803664,AMD
2015-06-02,2.26,2.3,2.25,2.3,7105950,AMD
2015-06-03,2.3,2.32,2.28,2.28,8062307,AMD
2015-06-04,2.28,2.33,2.26,2.33,11575844,AMD
2015-06-05,2.31,2.34,2.29,2.33,7349686,AMD
2015-06-08,2.31,2.33,2.29,2.31,6212876,AMD
2015-06-09,2.35,2.36,2.28,2.29,12282656,AMD
2015-06-10,2.31,2.35,2.3,2.32,8161224,AMD
2015-06-11,2.34,2.35,2.31,2.32,7671032,AMD
2015-06-12,2.31,2.33,2.3,2.31,4557596,AMD
2015-06-15,2.32,2.35,2.29,2.32,8627827,AMD
2015-06-16,2.32,2.37,2.32,2.35,9795010,AMD
2015-06-17,2.37,2.54,2.35,2.47,27497874,AMD
2015-06-18,2.5,2.59,2.48,2.52,25400150,AMD
2015-06-19,2.53,2.59,2.46,2.58,25551695,AMD
2015-06-22,2.61,2.67,2.58,2.62,19410133,AMD
2015-06-23,2.62,2.64,2.55,2.61,17919551,AMD
2015-06-24,2.6,2.66,2.5699,2.62,17516734,AMD
2015-06-25,2.62,2.66,2.57,2.58,18360175,AMD
2015-06-26,2.54,2.55,2.37,2.47,97054249,AMD
2015-06-29,2.41,2.42,2.31,2.34,22971506,AMD
2015-06-30,2.43,2.43,2.35,2.4,19381262,AMD
2015-07-01,2.47,2.48,2.36,2.42,19374972,AMD
2015-07-02,2.43,2.63,2.39,2.53,31185949,AMD
2015-07-06,2.46,2.54,2.44,2.47,20349371,AMD
2015-07-07,2.04,2.14,2.02,2.09,46418656,AMD
2015-07-08,2.07,2.07,2.01,2.01,15302900,AMD
2015-07-09,2.04,2.06,1.93,1.98,23378175,AMD
2015-07-10,2.0,2.03,1.95,1.96,17520833,AMD
2015-07-13,1.97,1.99,1.95,1.96,9080930,AMD
2015-07-14,2.03,2.06,1.97,2.05,15812298,AMD
2015-07-15,2.07,2.09,1.95,1.96,13517822,AMD
2015-07-16,1.97,2.0,1.87,1.87,20653274,AMD
2015-07-17,1.87,1.9,1.74,1.79,28127072,AMD
2015-07-20,1.82,1.84,1.77,1.8,12142361,AMD
2015-07-21,1.82,1.83,1.78,1.8,15034469,AMD
2015-07-22,1.8,1.81,1.76,1.79,16043360,AMD
2015-07-23,1.8,1.81,1.75,1.76,10641876,AMD
2015-07-24,1.76,1.77,1.65,1.67,16478376,AMD
2015-07-27,1.67,1.7,1.61,1.62,11916468,AMD
2015-07-28,1.62,1.77,1.62,1.77,14614569,AMD
2015-07-29,1.77,1.99,1.76,1.96,25582209,AMD
2015-07-30,1.94,1.99,1.88,1.93,15837969,AMD
2015-07-31,1.94,1.985,1.92,1.93,7733694,AMD
2015-08-03,1.93,2.2,1.9,2.2,26218162,AMD
2015-08-04,2.18,2.18,2.05,2.13,14328420,AMD
2015-08-05,2.11,2.21,2.1,2.16,13236010,AMD
2015-08-06,2.15,2.17,2.1,2.11,9475686,AMD
2015-08-07,2.1,2.14,2.06,2.09,7680811,AMD
2015-08-10,1.92,1.98,1.82,1.93,29926180,AMD
2015-08-11,1.91,1.93,1.88,1.9,7479178,AMD
2015-08-12,1.88,1.93,1.84,1.9,8527768,AMD
2015-08-13,1.9,1.91,1.79,1.79,7839742,AMD
2015-08-14,1.8,1.85,1.79,1.84,6183360,AMD
2015-08-17,1.82,1.88,1.795,1.8,9062449,AMD
2015-08-18,1.79,1.82,1.75,1.8,9751946,AMD
2015-08-19,1.8,1.81,1.76,1.8,7441178,AMD
2015-08-20,1.79,1.8,1.7,1.7,13745659,AMD
2015-08-21,1.68,1.8,1.68,1.78,12529458,AMD
2015-08-24,1.69,1.83,1.65,1.75,17217369,AMD
2015-08-25,1.82,1.82,1.66,1.66,12097696,AMD
2015-08-26,1.69,1.73,1.66,1.72,10715268,AMD
2015-08-27,1.74,1.835,1.74,1.78,11839293,AMD
2015-08-28,1.75,1.87,1.75,1.85,10924564,AMD
2015-08-31,1.82,1.87,1.79,1.81,6516004,AMD
2015-09-01,1.77,1.82,1.71,1.71,8470710,AMD
2015-09-02,1.75,1.77,1.72,1.77,6306136,AMD
2015-09-03,1.76,1.85,1.76,1.79,7154356,AMD
2015-09-04,1.76,1.84,1.76,1.82,6725294,AMD
2015-09-08,1.85,1.88,1.83,1.88,6009499,AMD
2015-09-09,1.9,1.97,1.83,1.85,12612253,AMD
2015-09-10,1.84,1.88,1.83,1.84,4290423,AMD
2015-09-11,1.88,2.14,1.81,2.01,31010289,AMD
2015-09-14,2.0,2.0,1.81,1.82,16458540,AMD
2015-09-15,1.84,1.87,1.81,1.86,6524360,AMD
2015-09-16,1.87,1.9,1.85,1.89,4928291,AMD
2015-09-17,1.9,1.94,1.87,1.89,5831567,AMD
2015-09-18,1.87,1.92,1.85,1.87,11814043,AMD
2015-09-21,1.87,1.8969,1.81,1.81,5377758,AMD
2015-09-22,1.8,1.8351,1.715,1.73,9975166,AMD
2015-09-23,1.76,1.775,1.69,1.7,9649200,AMD
2015-09-24,1.68,1.73,1.66,1.72,11247701,AMD
2015-09-25,1.75,1.75,1.68,1.71,5644642,AMD
2015-09-28,1.69,1.7,1.66,1.66,5693063,AMD
2015-09-29,1.67,1.69,1.65,1.67,7005323,AMD
2015-09-30,1.7,1.72,1.68,1.72,5739499,AMD
2015-10-01,1.77,1.77,1.72,1.74,5531739,AMD
2015-10-02,1.76,1.83,1.72,1.83,7146087,AMD
2015-10-05,1.82,1.87,1.77,1.8,7595560,AMD
2015-10-06,1.8,1.86,1.8,1.83,8665487,AMD
2015-10-07,1.82,1.87,1.82,1.86,7859214,AMD
2015-10-08,1.87,1.9475,1.85,1.93,9198667,AMD
2015-10-09,1.92,1.96,1.89,1.96,8629061,AMD
2015-10-12,1.96,1.96,1.85,1.87,7687701,AMD
2015-10-13,1.87,1.94,1.86,1.92,6698446,AMD
2015-10-14,1.92,1.96,1.92,1.95,10184322,AMD
2015-10-15,1.97,2.06,1.95,1.97,27327109,AMD
2015-10-16,2.0,2.0,1.89,1.94,21544863,AMD
2015-10-19,1.91,2.01,1.91,2.01,10670760,AMD
2015-10-20,2.0,2.03,1.97,2.02,5584188,AMD
2015-10-21,2.02,2.12,2.01,2.1,14966473,AMD
2015-10-22,2.1,2.16,2.09,2.14,8208419,AMD
2015-10-23,2.1,2.21,2.1,2.21,9564205,AMD
2015-10-26,2.21,2.21,2.12,2.15,6313499,AMD
2015-10-27,2.12,2.16,2.1,2.15,5755594,AMD
2015-10-28,2.14,2.2,2.12,2.18,6950607,AMD
2015-10-29,2.15,2.18,2.11,2.13,4500419,AMD
2015-10-30,2.14,2.15,2.12,2.12,4897116,AMD
2015-11-02,2.13,2.19,2.11,2.19,5858746,AMD
2015-11-03,2.16,2.29,2.16,2.28,8705832,AMD
2015-11-04,2.27,2.3,2.18,2.2,8205318,AMD
2015-11-05,2.21,2.24,2.17,2.2,4302179,AMD
2015-11-06,2.19,2.21,2.13,2.15,8997105,AMD
2015-11-09,2.15,2.18,2.1,2.11,6231734,AMD
2015-11-10,2.09,2.1,2.02,2.02,6162153,AMD
2015-11-11,2.02,2.09,2.02,2.07,3532050,AMD
2015-11-12,2.05,2.07,2.0,2.0,3576805,AMD
2015-11-13,1.99,2.04,1.94,1.99,5920191,AMD
2015-11-16,1.99,2.02,1.95,1.99,4149664,AMD
2015-11-17,2.01,2.04,1.97,1.98,5825098,AMD
2015-11-18,1.99,2.15,1.98,2.12,9384658,AMD
2015-11-19,2.1,2.16,2.09,2.14,4704259,AMD
2015-11-20,2.14,2.25,2.13,2.22,10727076,AMD
2015-11-23,2.22,2.24,2.18,2.22,4863244,AMD
2015-11-24,2.2,2.4,2.17,2.34,15859712,AMD
2015-11-25,2.36,2.395,2.31,2.38,6915207,AMD
2015-11-27,2.37,2.38,2.32,2.33,2606577,AMD
2015-11-30,2.34,2.37,2.25,2.36,9924441,AMD
2015-12-01,2.36,2.37,2.31,2.34,5646364,AMD
2015-12-02,2.31,2.335,2.23,2.27,7501680,AMD
2015-12-03,2.25,2.31,2.2,2.23,7059859,AMD
2015-12-04,2.23,2.29,2.21,2.28,4573578,AMD
2015-12-07,2.26,2.36,2.21,2.355,8479583,AMD
2015-12-08,2.34,2.4,2.25,2.39,9056162,AMD
2015-12-09,2.37,2.4,2.32,2.35,8709960,AMD
2015-12-10,2.36,2.5,2.33,2.45,13069423,AMD
2015-12-11,2.41,2.47,2.36,2.36,11890021,AMD
2015-12-14,2.36,2.39,2.3,2.34,7700690,AMD
2015-12-15,2.35,2.43,2.32,2.36,7423859,AMD
2015-12-16,2.39,2.55,2.365,2.54,19543566,AMD
2015-12-17,2.52,2.6,2.52,2.56,11374071,AMD
2015-12-18,2.51,2.55,2.42,2.45,17988100,AMD
2015-12-21,2.47,2.53,2.43,2.53,6876564,AMD
2015-12-22,2.55,2.78,2.54,2.77,24893205,AMD
2015-12-23,2.76,2.94,2.75,2.83,30365300,AMD
2015-12-24,2.88,3.0,2.86,2.92,11900888,AMD
2015-12-28,2.91,3.02,2.86,3.0,16050492,AMD
2015-12-29,3.04,3.06,2.97,3.0,15300911,AMD
2015-12-30,2.99,3.04,2.93,2.98,10046610,AMD
2015-12-31,2.97,3.01,2.87,2.87,11086106,AMD
2016-01-04,2.77,2.82,2.63,2.77,32516771,AMD
2016-01-05,2.77,2.8,2.64,2.75,12972260,AMD
2016-01-06,2.66,2.71,2.47,2.505,23759374,AMD
2016-01-07,2.43,2.48,2.26,2.275,22203514,AMD
2016-01-08,2.36,2.425,2.1,2.14,31822424,AMD
2016-01-11,2.16,2.36,2.12,2.34,19629314,AMD
2016-01-12,2.4,2.46,2.28,2.39,17986135,AMD
2016-01-13,2.4,2.45,2.21,2.25,12749689,AMD
2016-01-14,2.29,2.35,2.21,2.21,15666568,AMD
2016-01-15,2.1,2.13,1.99,2.03,21199273,AMD
2016-01-19,2.08,2.11,1.9,1.95,18978876,AMD
2016-01-20,1.81,1.95,1.75,1.8,29243601,AMD
2016-01-21,1.82,2.18,1.81,2.09,26387931,AMD
2016-01-22,2.11,2.17,1.98,2.02,16245515,AMD
2016-01-25,2.01,2.15,2.01,2.12,13080926,AMD
2016-01-26,2.14,2.15,2.03,2.07,11097391,AMD
2016-01-27,2.08,2.18,2.07,2.13,10833249,AMD
2016-01-28,2.16,2.17,2.07,2.08,7118372,AMD
2016-01-29,2.09,2.2,2.07,2.2,11998088,AMD
2016-02-01,2.17,2.19,2.11,2.14,8816117,AMD
2016-02-02,2.11,2.14,1.96,1.99,11224069,AMD
2016-02-03,2.04,2.075,1.95,2.07,9978631,AMD
2016-02-04,2.06,2.17,2.03,2.09,8284838,AMD
2016-02-05,2.06,2.075,1.98,1.98,7914421,AMD
2016-02-08,1.97,1.98,1.87,1.93,11588981,AMD
2016-02-09,1.89,1.995,1.85,1.9,14991465,AMD
2016-02-10,1.92,1.98,1.83,1.84,9466130,AMD
2016-02-11,1.82,1.94,1.81,1.86,7858282,AMD
2016-02-12,1.89,1.91,1.82,1.83,9957298,AMD
2016-02-16,1.86,1.9,1.82,1.83,11853372,AMD
2016-02-17,1.85,1.94,1.85,1.9,13770167,AMD
2016-02-18,1.93,1.98,1.9,1.91,10823412,AMD
2016-02-19,1.93,1.93,1.83,1.91,7784114,AMD
2016-02-22,1.94,2.04,1.925,2.01,9895491,AMD
2016-02-23,2.04,2.06,1.97,1.97,6710579,AMD
2016-02-24,1.98,2.04,1.93,2.02,6906231,AMD
2016-02-25,2.02,2.04,1.98,2.03,5614399,AMD
2016-02-26,2.04,2.1,2.03,2.07,7911456,AMD
2016-02-29,2.06,2.15,2.05,2.14,11400321,AMD
2016-03-01,2.16,2.2,2.12,2.18,9011185,AMD
2016-03-02,2.2,2.33,2.18,2.32,10845691,AMD
2016-03-03,2.32,2.55,2.295,2.46,22092400,AMD
2016-03-04,2.42,2.5,2.34,2.37,15448987,AMD
2016-03-07,2.36,2.47,2.36,2.47,8801832,AMD
2016-03-08,2.44,2.46,2.3,2.3,10026930,AMD
2016-03-09,2.32,2.35,2.2,2.26,13082444,AMD
2016-03-10,2.29,2.31,2.15,2.26,9625514,AMD
2016-03-11,2.29,2.54,2.29,2.52,21382383,AMD
2016-03-14,2.53,2.75,2.5,2.72,33848017,AMD
2016-03-15,2.67,2.69,2.45,2.49,21573551,AMD
2016-03-16,2.5,2.64,2.49,2.63,13015657,AMD
2016-03-17,2.77,2.81,2.7,2.8,29000838,AMD
2016-03-18,2.8,2.93,2.77,2.93,26330503,AMD
2016-03-21,2.9,2.9,2.75,2.8,13464942,AMD
2016-03-22,2.73,2.85,2.71,2.79,10315800,AMD
2016-03-23,2.8,2.825,2.68,2.68,10167129,AMD
2016-03-24,2.69,2.81,2.62,2.79,10040161,AMD
2016-03-28,2.81,2.84,2.73,2.78,7683731,AMD
2016-03-29,2.74,2.88,2.7,2.86,13616186,AMD
2016-03-30,2.88,2.98,2.85,2.86,14945925,AMD
2016-03-31,2.84,2.88,2.8,2.85,9071495,AMD
2016-04-01,2.79,2.88,2.76,2.83,8257676,AMD
2016-04-04,2.83,2.87,2.8,2.83,5591055,AMD
2016-04-05,2.76,2.84,2.72,2.76,9640183,AMD
2016-04-06,2.75,2.8,2.72,2.8,12534644,AMD
2016-04-07,2.76,2.83,2.61,2.64,13479207,AMD
2016-04-08,2.7,2.76,2.68,2.74,8489046,AMD
2016-04-11,2.76,2.82,2.74,2.76,9045056,AMD
2016-04-12,2.79,2.85,2.76,2.81,16131946,AMD
2016-04-13,2.78,2.82,2.73,2.8,8047980,AMD
2016-04-14,2.77,2.79,2.7,2.72,8985330,AMD
2016-04-15,2.72,2.75,2.68,2.7,7487498,AMD
2016-04-18,2.67,2.8,2.65,2.76,8938814,AMD
2016-04-19,2.78,2.78,2.61,2.62,11719940,AMD
2016-04-20,2.62,2.72,2.61,2.7,7926104,AMD
2016-04-21,2.65,2.7,2.6,2.62,13957207,AMD
2016-04-22,3.19,3.99,3.18,3.99,143265305,AMD
2016-04-25,3.81,3.82,3.31,3.45,80607909,AMD
2016-04-26,3.45,3.75,3.44,3.66,36336919,AMD
2016-04-27,3.55,3.75,3.53,3.73,24186756,AMD
2016-04-28,3.69,3.8,3.6,3.61,20230013,AMD
2016-04-29,3.69,3.69,3.45,3.55,17717828,AMD
2016-05-02,3.58,3.75,3.57,3.74,16972770,AMD
2016-05-03,3.7,3.71,3.58,3.6,13784844,AMD
2016-05-04,3.54,3.67,3.54,3.6,8688477,AMD
2016-05-05,3.64,3.8,3.605,3.66,21529565,AMD
2016-05-06,3.65,3.75,3.64,3.68,11839343,AMD
2016-05-09,3.66,3.68,3.45,3.65,16299366,AMD
2016-05-10,3.66,3.68,3.56,3.64,9415073,AMD
2016-05-11,3.61,3.68,3.6,3.65,7540251,AMD
2016-05-12,3.65,3.68,3.55,3.59,9255810,AMD
2016-05-13,3.56,3.73,3.55,3.67,16470076,AMD
2016-05-16,3.67,3.85,3.65,3.79,14703837,AMD
2016-05-17,3.8,3.98,3.69,3.79,20066139,AMD
2016-05-18,3.79,3.97,3.77,3.84,19506922,AMD
2016-05-19,3.83,3.85,3.69,3.77,17696860,AMD
2016-05-20,3.83,3.9,3.81,3.87,13799647,AMD
2016-05-23,3.9,4.2,3.88,4.04,35467015,AMD
2016-05-24,4.09,4.21,3.92,4.2,34283908,AMD
2016-05-25,4.24,4.35,4.15,4.18,24719916,AMD
2016-05-26,4.19,4.38,4.17,4.35,22625701,AMD
2016-05-27,4.39,4.63,4.37,4.6,34429620,AMD
2016-05-31,4.67,4.71,4.5,4.57,25379192,AMD
2016-06-01,4.6,4.64,4.38,4.43,29696360,AMD
2016-06-02,4.37,4.4,4.07,4.24,35335045,AMD
2016-06-03,4.16,4.2,4.08,4.16,17561799,AMD
2016-06-06,4.2,4.51,4.17,4.47,21329634,AMD
2016-06-07,4.56,4.67,4.47,4.51,20676178,AMD
2016-06-08,4.54,4.56,4.38,4.46,16074328,AMD
2016-06-09,4.41,4.54,4.315,4.52,16219074,AMD
2016-06-10,4.4,4.47,4.3,4.32,15106516,AMD
2016-06-13,4.32,4.48,4.32,4.4,13540907,AMD
2016-06-14,4.4,4.51,4.33,4.39,16757413,AMD
2016-06-15,4.44,4.48,4.3,4.42,11575250,AMD
2016-06-16,4.5,4.75,4.455,4.75,34182650,AMD
2016-06-17,4.75,5.27,4.68,5.26,64894090,AMD
2016-06-20,5.39,5.45,5.09,5.1,43541305,AMD
2016-06-21,5.1,5.5,5.09,5.45,35864591,AMD
2016-06-22,5.46,5.52,4.96,5.02,47943335,AMD
2016-06-23,5.17,5.26,5.05,5.21,29159174,AMD
2016-06-24,4.82,5.0675,4.76,4.88,36735157,AMD
2016-06-27,4.88,5.05,4.65,4.72,31187599,AMD
2016-06-28,4.95,5.185,4.91,5.12,29221367,AMD
2016-06-29,5.31,5.4,5.1,5.13,33118283,AMD
2016-06-30,5.13,5.19,4.95,5.14,26124847,AMD
2016-07-01,5.09,5.14,5.0,5.07,18255878,AMD
2016-07-05,5.03,5.05,4.875,4.96,16332466,AMD
2016-07-06,4.91,5.11,4.9,5.04,19392887,AMD
2016-07-07,5.07,5.1,4.94,5.02,15813768,AMD
2016-07-08,4.84,5.15,4.82,5.1,28140749,AMD
2016-07-11,5.13,5.19,5.0,5.01,21027948,AMD
2016-07-12,5.01,5.17,5.01,5.14,20832476,AMD
2016-07-13,5.14,5.19,5.04,5.09,14032518,AMD
2016-07-14,5.15,5.235,5.06,5.17,20050141,AMD
2016-07-15,5.2,5.2,5.1,5.14,14219263,AMD
2016-07-18,5.19,5.57,5.13,5.51,38619404,AMD
2016-07-19,5.5,5.55,5.34,5.41,23439607,AMD
2016-07-20,5.48,5.5,5.4,5.41,20102373,AMD
2016-07-21,5.43,5.45,5.1,5.22,40242023,AMD
2016-07-22,5.73,5.97,5.45,5.84,101838278,AMD
2016-07-25,5.93,6.95,5.92,6.7,118328614,AMD
2016-07-26,6.76,7.1599,6.71,6.98,81230638,AMD
2016-07-27,6.93,6.98,6.68,6.85,38567259,AMD
2016-07-28,6.79,6.98,6.735,6.82,27515622,AMD
2016-07-29,6.88,6.96,6.75,6.86,22580538,AMD
2016-08-01,6.89,6.92,6.57,6.64,26729026,AMD
2016-08-02,6.56,6.6,6.15,6.26,40816397,AMD
2016-08-03,6.18,6.45,6.15,6.3,23807809,AMD
2016-08-04,6.39,6.61,6.37,6.47,22411032,AMD
2016-08-05,6.56,6.76,6.47,6.61,20163999,AMD
2016-08-08,6.7,6.85,6.65,6.68,21462238,AMD
2016-08-09,6.75,6.78,6.54,6.6,16772428,AMD
2016-08-10,6.35,6.58,6.25,6.49,29070733,AMD
2016-08-11,6.5,6.59,6.46,6.58,13240292,AMD
2016-08-12,6.6,6.79,6.55,6.73,25466386,AMD
2016-08-15,6.79,6.97,6.78,6.95,28339380,AMD
2016-08-16,6.94,6.94,6.65,6.78,26768769,AMD
2016-08-17,6.7,6.75,6.61,6.68,13791311,AMD
2016-08-18,6.74,7.07,6.725,7.04,30783305,AMD
2016-08-19,7.24,8.0,7.22,7.62,75129305,AMD
2016-08-22,7.83,7.95,7.37,7.58,41519225,AMD
2016-08-23,7.66,7.74,7.53,7.67,27531065,AMD
2016-08-24,7.67,7.67,7.37,7.43,22943869,AMD
2016-08-25,7.49,7.49,7.2,7.465,16451281,AMD
2016-08-26,7.49,7.8,7.46,7.67,31387878,AMD
2016-08-29,7.72,7.79,7.57,7.59,16916273,AMD
2016-08-30,7.61,7.64,7.41,7.49,16088129,AMD
2016-08-31,7.52,7.52,7.28,7.4,18808801,AMD
2016-09-01,7.18,7.44,7.09,7.35,22284592,AMD
2016-09-02,7.49,7.64,7.38,7.51,18538362,AMD
2016-09-06,7.56,7.6,7.25,7.34,24994613,AMD
2016-09-07,7.05,7.07,6.78,6.84,57721907,AMD
2016-09-08,6.64,6.65,6.15,6.225,90814651,AMD
2016-09-09,6.23,6.24,5.85,5.9,170828036,AMD
2016-09-12,5.83,6.065,5.77,5.94,78014372,AMD
2016-09-13,5.92,5.95,5.66,5.74,50819506,AMD
2016-09-14,5.75,6.0766,5.75,6.04,64344764,AMD
2016-09-15,6.09,6.2,5.95,6.02,52718477,AMD
2016-09-16,6.22,6.22,5.97,6.05,47829445,AMD
2016-09-19,6.12,6.275,6.08,6.16,37837160,AMD
2016-09-20,6.23,6.28,6.12,6.17,28990858,AMD
2016-09-21,6.2,6.32,6.14,6.29,33450003,AMD
2016-09-22,6.35,6.44,6.33,6.37,35848186,AMD
2016-09-23,6.31,6.65,6.31,6.55,61022355,AMD
2016-09-26,6.54,6.54,6.31,6.32,29875788,AMD
2016-09-27,6.45,6.58,6.29,6.54,30035862,AMD
2016-09-28,6.57,6.65,6.48,6.59,27878252,AMD
2016-09-29,6.57,6.73,6.54,6.67,30746101,AMD
2016-09-30,6.7,7.04,6.7,6.91,47453145,AMD
2016-10-03,6.95,7.15,6.87,6.95,30456683,AMD
2016-10-04,7.0,7.09,6.89,6.97,25770031,AMD
2016-10-05,6.97,7.01,6.7,6.78,31235592,AMD
2016-10-06,6.72,6.98,6.63,6.96,27059688,AMD
2016-10-07,6.92,6.96,6.62,6.75,33058999,AMD
2016-10-10,6.82,6.94,6.8,6.84,13800510,AMD
2016-10-11,6.8,6.84,6.38,6.5,32510803,AMD
2016-10-12,6.64,6.77,6.42,6.62,33592702,AMD
2016-10-13,6.5,6.54,6.24,6.49,30401706,AMD
2016-10-14,6.92,7.12,6.74,6.75,66934374,AMD
2016-10-17,6.92,6.97,6.64,6.67,24261489,AMD
2016-10-18,6.76,6.89,6.69,6.73,25314837,AMD
2016-10-19,6.7,6.8,6.57,6.77,29420227,AMD
2016-10-20,6.81,6.98,6.77,6.96,64607539,AMD
2016-10-21,6.5,6.65,6.37,6.52,64243549,AMD
2016-10-24,6.57,7.01,6.54,7.005,52998430,AMD
2016-10-25,6.9,7.5,6.87,7.5,78862046,AMD
2016-10-26,7.4,7.48,7.26,7.29,47619312,AMD
2016-10-27,7.44,7.46,7.1,7.11,37804176,AMD
2016-10-28,7.1,7.53,7.02,7.2,77261334,AMD
2016-10-31,7.24,7.46,7.2,7.23,42345904,AMD
2016-11-01,7.32,7.425,6.92,7.09,39906861,AMD
2016-11-02,7.03,7.055,6.67,6.76,33852218,AMD
2016-11-03,6.78,6.79,6.56,6.7,33673558,AMD
2016-11-04,6.69,6.72,6.46,6.56,32215709,AMD
2016-11-07,6.79,6.99,6.76,6.96,36999238,AMD
2016-11-08,6.85,7.18,6.75,7.0,37728535,AMD
2016-11-09,6.7,7.05,6.64,6.94,38479532,AMD
2016-11-10,6.82,6.91,6.22,6.295,71749547,AMD
2016-11-11,6.64,6.69,6.47,6.685,39492150,AMD
2016-11-14,6.83,6.84,6.61,6.79,29596401,AMD
2016-11-15,6.82,7.08,6.79,6.97,28909399,AMD
2016-11-16,7.09,7.75,7.07,7.67,78083174,AMD
2016-11-17,7.79,8.77,7.77,8.46,124235450,AMD
2016-11-18,8.68,8.83,8.4,8.71,62336214,AMD
2016-11-21,8.87,9.22,8.86,8.94,65595921,AMD
2016-11-22,9.05,9.06,8.54,8.69,71312775,AMD
2016-11-23,8.72,8.86,8.5,8.8,34645960,AMD
2016-11-25,8.8,8.91,8.69,8.77,14214120,AMD
2016-11-28,8.72,8.98,8.72,8.83,25907789,AMD
2016-11-29,9.0,9.23,8.85,8.93,54831388,AMD
2016-11-30,9.02,9.12,8.9,8.91,36511914,AMD
2016-12-01,8.92,9.03,8.26,8.39,56682384,AMD
2016-12-02,8.38,8.74,8.38,8.53,42398936,AMD
2016-12-05,8.69,8.71,8.45,8.68,31410058,AMD
2016-12-06,8.95,9.54,8.82,9.45,92242854,AMD
2016-12-07,9.65,9.79,9.24,9.56,54897332,AMD
2016-12-08,9.9,10.66,9.8,10.34,104613009,AMD
2016-12-09,10.38,10.54,9.87,10.34,60600759,AMD
2016-12-12,10.4,10.93,10.38,10.68,63342940,AMD
2016-12-13,10.75,10.8,10.4,10.54,46967790,AMD
2016-12-14,10.43,10.74,10.27,10.55,46968552,AMD
2016-12-15,10.68,10.93,10.64,10.86,48871302,AMD
2016-12-16,10.94,11.23,10.595,10.66,77777741,AMD
2016-12-19,10.81,11.0,10.52,10.95,46085840,AMD
2016-12-20,11.19,11.51,11.15,11.51,59314159,AMD
2016-12-21,11.61,11.72,11.31,11.47,44814131,AMD
2016-12-22,11.65,11.75,11.47,11.6,36450756,AMD
2016-12-23,11.3,11.6,11.26,11.58,32288235,AMD
2016-12-27,11.65,12.08,11.6,12.07,44336488,AMD
2016-12-28,12.28,12.42,11.46,11.55,71254459,AMD
2016-12-29,11.24,11.62,11.01,11.59,50234261,AMD
2016-12-30,11.7,11.78,11.25,11.34,44095368,AMD
2017-01-03,11.42,11.65,11.02,11.43,55181960,AMD
2017-01-04,11.45,11.5204,11.235,11.43,40781190,AMD
2017-01-05,11.43,11.69,11.23,11.24,38855214,AMD
2017-01-06,11.29,11.49,11.11,11.32,34453462,AMD
2017-01-09,11.37,11.64,11.31,11.49,37304797,AMD
2017-01-10,11.55,11.63,11.33,11.44,29201580,AMD
2017-01-11,11.39,11.41,11.15,11.2,39377016,AMD
2017-01-12,10.98,11.0376,10.33,10.76,75244087,AMD
2017-01-13,10.79,10.87,10.56,10.58,38377455,AMD
2017-01-17,10.17,10.23,9.78,9.82,70491802,AMD
2017-01-18,9.54,10.1,9.42,9.88,51797592,AMD
2017-01-19,9.92,10.25,9.75,9.77,46151282,AMD
2017-01-20,9.88,9.96,9.67,9.75,27982147,AMD
2017-01-23,9.68,10.06,9.68,9.91,27905681,AMD
2017-01-24,9.95,10.49,9.95,10.44,43991188,AMD
2017-01-25,10.74,10.975,10.15,10.35,61886202,AMD
2017-01-26,10.35,10.66,10.3,10.52,35866570,AMD
2017-01-27,10.6,10.73,10.52,10.67,32719173,AMD
2017-01-30,10.62,10.68,10.3,10.61,37724991,AMD
2017-01-31,10.6,10.67,10.22,10.37,53704949,AMD
2017-02-01,10.9,12.14,10.81,12.06,165939278,AMD
2017-02-02,11.98,12.66,11.95,12.28,116324549,AMD
2017-02-03,12.37,12.5,12.04,12.24,60036740,AMD
2017-02-06,12.46,13.7,12.38,13.63,140474084,AMD
2017-02-07,14.05,14.27,13.06,13.29,158683771,AMD
2017-02-08,13.21,13.75,13.08,13.56,75942906,AMD
2017-02-09,13.78,13.89,13.4,13.42,73339932,AMD
2017-02-10,13.86,13.86,13.25,13.58,54579343,AMD
2017-02-13,13.7,13.95,13.38,13.49,57413113,AMD
2017-02-14,13.43,13.49,13.19,13.26,40479052,AMD
2017-02-15,13.2,13.44,13.15,13.3,33722253,AMD
2017-02-16,13.25,13.35,12.84,12.97,52502531,AMD
2017-02-17,12.79,13.14,12.6,13.13,40887978,AMD
2017-02-21,13.41,14.1,13.4,14.0,66357063,AMD
2017-02-22,14.3,14.5,14.04,14.28,71505039,AMD
2017-02-23,14.2,14.45,13.82,14.32,80317617,AMD
2017-02-24,14.0,14.32,13.86,14.12,46288614,AMD
2017-02-27,14.27,15.35,14.27,15.2,95422869,AMD
2017-02-28,15.45,15.55,14.35,14.46,141782979,AMD
2017-03-01,15.08,15.09,14.52,14.96,73450388,AMD
2017-03-02,14.59,14.78,13.87,13.9,104330930,AMD
2017-03-03,13.55,13.58,12.79,13.03,163641702,AMD
2017-03-06,13.0,13.34,12.38,13.04,117192621,AMD
2017-03-07,13.07,13.37,12.79,13.05,76666266,AMD
2017-03-08,13.25,13.55,13.1,13.22,71294747,AMD
2017-03-09,13.45,13.45,13.11,13.33,45244233,AMD
2017-03-10,13.5,13.93,13.45,13.91,65142157,AMD
2017-03-13,14.475,14.68,14.18,14.28,73078146,AMD
2017-03-14,14.0,14.15,13.6401,14.1,52554505,AMD
2017-03-15,14.03,14.06,13.62,13.98,55179561,AMD
2017-03-16,13.79,13.88,13.65,13.65,44494793,AMD
2017-03-17,13.62,13.74,13.36,13.49,224892327,AMD
2017-03-20,13.68,14.5,13.54,14.4,91565591,AMD
2017-03-21,14.4,14.49,13.78,13.82,72552725,AMD
2017-03-22,13.7,14.145,13.55,14.1,61239502,AMD
2017-03-23,13.96,14.115,13.77,13.79,44549945,AMD
2017-03-24,14.16,14.18,13.54,13.7,50099472,AMD
2017-03-27,13.35,13.78,13.21,13.7,42686840,AMD
2017-03-28,13.75,13.86,13.55,13.69,37420153,AMD
2017-03-29,13.74,13.87,13.63,13.71,37863470,AMD
2017-03-30,13.73,14.05,13.65,14.05,44132830,AMD
2017-03-31,14.1,14.75,14.01,14.55,84566239,AMD
2017-04-03,14.6,14.74,14.3,14.64,48423677,AMD
2017-04-04,14.31,14.67,14.03,14.16,58413020,AMD
2017-04-05,14.28,14.64,14.1,14.17,58816711,AMD
2017-04-06,13.42,13.46,12.83,13.27,139500105,AMD
2017-04-07,13.33,13.68,13.22,13.52,70354484,AMD
2017-04-10,13.52,13.59,13.04,13.1,47178017,AMD
2017-04-11,13.02,13.29,12.71,13.1,59916607,AMD
2017-04-12,12.94,13.1,12.74,12.76,37385363,AMD
2017-04-13,12.505,12.72,12.22,12.31,53442631,AMD
2017-04-17,12.53,12.8,12.37,12.79,38188238,AMD
2017-04-18,12.63,12.97,12.58,12.95,37172004,AMD
2017-04-19,13.09,13.205,12.8,12.84,36491056,AMD
2017-04-20,12.98,13.15,12.88,13.11,41976064,AMD
2017-04-21,13.08,13.12,12.9,13.0,25689590,AMD
2017-04-24,13.23,13.23,13.045,13.13,36120264,AMD
2017-04-25,13.24,13.525,13.16,13.49,35880950,AMD
2017-04-26,13.42,13.53,13.22,13.41,36644522,AMD
2017-04-27,13.43,13.7,13.37,13.62,31327634,AMD
2017-04-28,13.73,13.755,13.16,13.3,50375992,AMD
2017-05-01,13.43,13.63,13.25,13.62,68036349,AMD
2017-05-02,11.73,11.76,10.3,10.32,268336455,AMD
2017-05-03,10.29,10.68,9.85,10.39,140899380,AMD
2017-05-04,10.55,10.55,9.94,10.1,77031372,AMD
2017-05-05,10.13,10.26,9.94,10.19,51758963,AMD
2017-05-08,10.22,10.22,10.0,10.04,35101132,AMD
2017-05-09,10.04,10.4,10.04,10.18,51017346,AMD
2017-05-10,10.455,10.85,10.45,10.79,65995889,AMD
2017-05-11,10.74,11.26,10.51,11.07,72946523,AMD
2017-05-12,11.2,11.4,11.08,11.26,56072619,AMD
2017-05-15,11.41,11.6,11.3,11.42,52564965,AMD
2017-05-16,11.66,12.77,11.63,12.75,164186884,AMD
2017-05-17,11.81,12.2855,11.16,11.2,160109462,AMD
2017-05-18,10.99,11.49,10.81,11.275,86900076,AMD
2017-05-19,11.47,11.62,11.35,11.41,50319692,AMD
2017-05-22,11.49,11.55,10.77,11.04,78696444,AMD
2017-05-23,10.97,11.055,10.62,10.89,49799586,AMD
2017-05-24,11.05,11.06,10.71,10.89,43028139,AMD
2017-05-25,11.01,11.01,10.8,10.98,33584259,AMD
2017-05-26,10.85,11.02,10.74,11.0,31907640,AMD
2017-05-30,10.95,11.27,10.9,11.12,35338977,AMD
2017-05-31,11.29,11.49,11.1,11.19,42929027,AMD
2017-06-01,11.25,11.285,10.81,10.93,48001971,AMD
2017-06-02,10.93,10.96,10.565,10.9,43056165,AMD
2017-06-05,10.84,11.34,10.8,11.24,66207307,AMD
2017-06-06,11.27,12.24,11.24,12.03,114998567,AMD
2017-06-07,12.42,12.96,12.2348,12.38,151005890,AMD
2017-06-08,12.81,12.91,12.4,12.9,89515129,AMD
2017-06-09,13.1,13.4,11.63,12.28,167454433,AMD
2017-06-12,11.75,12.35,11.27,12.09,125781768,AMD
2017-06-13,12.33,12.48,11.67,11.96,87302253,AMD
2017-06-14,11.91,12.05,11.65,11.77,51909425,AMD
2017-06-15,11.34,11.58,11.21,11.5,61665981,AMD
2017-06-16,11.66,11.83,11.28,11.44,59779528,AMD
2017-06-19,11.63,12.12,11.62,11.93,61803552,AMD
2017-06-20,12.19,12.93,12.18,12.64,118001536,AMD
2017-06-21,13.36,14.01,13.13,13.98,188796125,AMD
2017-06-22,14.1,14.5,13.56,14.38,149594245,AMD
2017-06-23,14.15,14.67,13.9,14.17,200777337,AMD
2017-06-26,14.39,14.49,13.84,14.08,101012533,AMD
2017-06-27,13.76,14.04,13.37,13.4,89319697,AMD
2017-06-28,13.65,13.7,13.09,13.23,85266909,AMD
2017-06-29,13.06,13.15,12.45,12.6,87634359,AMD
2017-06-30,12.57,12.83,12.36,12.48,59267384,AMD
2017-07-03,12.57,12.73,12.13,12.15,39929101,AMD
2017-07-05,12.36,13.21,12.32,13.19,99450235,AMD
2017-07-06,12.94,13.32,12.665,13.02,88927822,AMD
2017-07-07,13.27,13.745,13.18,13.36,88392137,AMD
2017-07-10,13.61,13.88,13.27,13.81,78320196,AMD
2017-07-11,13.77,14.099,13.62,13.89,71102292,AMD
2017-07-12,14.17,14.39,13.96,14.29,78508397,AMD
2017-07-13,14.33,14.49,13.43,13.53,111656888,AMD
2017-07-14,13.46,13.93,13.32,13.92,82084552,AMD
2017-07-17,14.03,14.12,13.51,13.8,71690790,AMD
2017-07-18,13.29,13.53,13.15,13.48,78366510,AMD
2017-07-19,13.62,13.74,13.41,13.55,51957812,AMD
2017-07-20,13.61,13.89,13.45,13.8,47707464,AMD
2017-07-21,13.7,14.05,13.62,13.88,51045674,AMD
2017-07-24,14.0,14.44,13.97,14.16,71014864,AMD
2017-07-25,14.2895,14.32,13.87,14.11,98047389,AMD
2017-07-26,15.13,15.65,14.4,14.76,236082958,AMD
2017-07-27,14.99,15.04,13.7,14.12,130303657,AMD
2017-07-28,13.845,14.1,13.68,13.95,66763754,AMD
2017-07-31,14.09,14.22,13.47,13.61,69108676,AMD
2017-08-01,13.72,13.86,13.45,13.71,49149861,AMD
2017-08-02,13.81,13.93,13.12,13.37,67502194,AMD
2017-08-03,13.42,13.52,13.08,13.24,52557354,AMD
2017-08-04,13.2,13.36,13.02,13.12,64254045,AMD
2017-08-07,13.33,13.57,13.27,13.43,57486768,AMD
2017-08-08,13.48,13.55,13.08,13.11,47338001,AMD
2017-08-09,12.76,12.89,12.54,12.83,58861491,AMD
2017-08-10,12.7,12.92,12.11,12.12,83113365,AMD
2017-08-11,12.04,12.39,11.88,12.23,63558840,AMD
2017-08-14,12.58,12.845,12.58,12.76,64426061,AMD
2017-08-15,13.01,13.14,12.75,13.02,57990255,AMD
2017-08-16,13.17,13.19,12.52,12.63,64639428,AMD
2017-08-17,12.46,12.65,12.32,12.34,47370978,AMD
2017-08-18,12.43,12.555,12.25,12.37,37521694,AMD
2017-08-21,12.42,12.42,11.86,12.05,58888505,AMD
2017-08-22,12.2,12.33,12.1,12.17,39033223,AMD
2017-08-23,12.0,12.535,11.95,12.48,44345380,AMD
2017-08-24,12.69,12.71,12.39,12.5,37269674,AMD
2017-08-25,12.51,12.57,12.25,12.43,29732049,AMD
2017-08-28,12.53,12.55,12.16,12.23,35969587,AMD
2017-08-29,12.0,12.18,11.93,12.15,33618112,AMD
2017-08-30,12.19,12.68,12.16,12.67,43932966,AMD
2017-08-31,12.82,13.16,12.79,13.0,51822102,AMD
2017-09-01,13.12,13.485,13.04,13.19,53158562,AMD
2017-09-05,12.88,13.18,12.65,12.92,51578710,AMD
2017-09-06,13.02,13.08,12.75,12.86,34182430,AMD
2017-09-07,12.84,12.94,12.6,12.63,35816911,AMD
2017-09-08,12.5712,12.61,12.035,12.25,60886232,AMD
2017-09-11,12.46,12.74,12.4001,12.55,43346052,AMD
2017-09-12,12.66,12.68,12.213,12.3,54413148,AMD
2017-09-13,12.22,12.36,12.12,12.22,37210654,AMD
2017-09-14,12.15,12.46,12.11,12.26,37220155,AMD
2017-09-15,12.33,12.66,12.31,12.52,50337411,AMD
2017-09-18,12.77,13.3,12.74,13.08,83517385,AMD
2017-09-19,13.25,13.29,12.88,13.12,65455230,AMD
2017-09-20,13.07,13.8,12.8,13.74,102682437,AMD
2017-09-21,14.0,14.24,13.32,13.41,166821947,AMD
2017-09-22,13.2,13.4,13.12,13.3,50546957,AMD
2017-09-25,13.25,13.28,12.49,12.61,84172237,AMD
2017-09-26,12.85,12.93,12.43,12.45,68302025,AMD
2017-09-27,12.65,12.87,12.5,12.74,59947247,AMD
2017-09-28,12.76,12.84,12.55,12.74,35812311,AMD
2017-09-29,12.765,12.82,12.6,12.75,33926900,AMD
2017-10-02,12.8,12.85,12.62,12.71,34461080,AMD
2017-10-03,12.73,13.48,12.7,13.42,85174031,AMD
2017-10-04,13.31,13.5,13.15,13.31,42303159,AMD
2017-10-05,13.38,13.46,13.21,13.34,34758604,AMD
2017-10-06,13.22,13.39,13.18,13.23,28258656,AMD
2017-10-09,13.26,13.83,13.26,13.47,54032528,AMD
2017-10-10,13.72,13.79,13.44,13.7,43303955,AMD
2017-10-11,13.62,13.96,13.61,13.88,38746553,AMD
2017-10-12,13.85,14.37,13.81,14.2,69874095,AMD
2017-10-13,14.32,14.41,14.12,14.22,37515843,AMD
2017-10-16,14.25,14.35,14.12,14.26,34136783,AMD
2017-10-17,14.24,14.345,14.135,14.16,28995567,AMD
2017-10-18,14.2,14.279,13.76,14.07,39020286,AMD
2017-10-19,13.85,14.04,13.69,13.95,33795708,AMD
2017-10-20,14.03,14.09,13.8,13.81,32538937,AMD
2017-10-23,13.94,14.19,13.8999,14.1,49838009,AMD
2017-10-24,14.2,14.36,14.15,14.25,84891583,AMD
2017-10-25,12.95,13.13,12.29,12.33,166762120,AMD
2017-10-26,12.45,12.46,12.0,12.005,87625437,AMD
2017-10-27,12.17,12.19,11.35,11.84,115650373,AMD
2017-10-30,11.255,11.42,10.65,10.89,137785101,AMD
2017-10-31,10.76,11.31,10.69,10.985,78600023,AMD
2017-11-01,11.25,11.29,10.72,10.8,66875483,AMD
2017-11-02,10.87,10.99,10.66,10.85,47942464,AMD
2017-11-03,10.95,11.13,10.82,11.12,44264291,AMD
2017-11-06,12.04,12.09,11.64,11.93,96349758,AMD
2017-11-07,11.94,12.27,11.92,12.05,67900203,AMD
2017-11-08,11.94,11.95,11.51,11.71,59065041,AMD
2017-11-09,11.25,11.35,11.03,11.12,76472154,AMD
2017-11-10,11.22,11.43,11.115,11.26,50209909,AMD
2017-11-13,11.18,11.2,10.92,11.09,54068315,AMD
2017-11-14,11.03,11.26,11.0,11.12,37245039,AMD
2017-11-15,11.01,11.13,10.77,11.07,33524701,AMD
2017-11-16,11.13,11.32,11.13,11.25,31800408,AMD
2017-11-17,11.3,11.75,11.28,11.38,56775579,AMD
2017-11-20,11.47,11.505,11.19,11.34,35960204,AMD
2017-11-21,11.421,11.49,11.24,11.4,31881681,AMD
2017-11-22,11.41,11.49,11.3,11.37,23816482,AMD
2017-11-24,11.38,11.42,11.3,11.38,11035758,AMD
2017-11-27,11.34,11.74,11.3358,11.55,41798250,AMD
2017-11-28,11.45,11.54,11.0,11.17,65325749,AMD
2017-11-29,11.08,11.17,10.73,10.83,63333806,AMD
2017-11-30,10.87,11.03,10.76,10.89,43205030,AMD
2017-12-01,10.81,10.97,10.53,10.73,42128778,AMD
2017-12-04,10.85,10.86,9.82,10.03,97328281,AMD
2017-12-05,9.89,10.34,9.7,9.91,67304144,AMD
2017-12-06,9.9,10.05,9.71,10.0,38952174,AMD
2017-12-07,10.0705,10.19,9.95,10.04,32665616,AMD
2017-12-08,10.15,10.2,9.92,9.94,34896958,AMD
2017-12-11,9.97,10.16,9.96,10.16,29956421,AMD
2017-12-12,10.13,10.14,9.88,9.9,36211043,AMD
2017-12-13,9.97,10.21,9.95,10.11,41494800,AMD
2017-12-14,10.1,10.17,9.96,10.13,29006846,AMD
2017-12-15,10.13,10.32,10.02,10.29,45462280,AMD
2017-12-18,10.6,11.0,10.51,10.98,63797732,AMD
2017-12-19,11.0,11.19,10.87,10.95,43852949,AMD
2017-12-20,11.1,11.18,10.8,10.98,31420328,AMD
2017-12-21,10.98,11.0793,10.87,10.89,21884331,AMD
2017-12-22,10.75,10.77,10.2,10.54,50744495,AMD
2017-12-26,10.38,10.579,10.34,10.46,20437891,AMD
2017-12-27,10.45,10.74,10.4,10.53,22921775,AMD
2017-12-28,10.57,10.64,10.43,10.55,18609365,AMD
2017-12-29,10.57,10.58,10.27,10.28,26678928,AMD
2018-01-02,10.42,11.02,10.34,10.98,44146332,AMD
2018-01-03,11.61,12.14,11.36,11.55,154066661,AMD
2018-01-04,12.095,12.43,11.97,12.12,109502970,AMD
2018-01-05,12.19,12.22,11.66,11.88,63808946,AMD
2018-01-08,12.01,12.3,11.85,12.28,63346034,AMD
2018-01-09,12.0,12.02,11.71,11.82,62560940,AMD
2018-01-10,11.63,12.15,11.56,11.96,52561170,AMD
2018-01-11,12.07,12.19,11.9001,12.14,38354916,AMD
2018-01-12,11.82,12.07,11.8,12.02,47149344,AMD
2018-01-16,12.05,12.2,11.8,11.91,42686623,AMD
2018-01-17,11.9,12.19,11.82,12.18,39020825,AMD
2018-01-18,12.18,12.68,12.15,12.47,62086151,AMD
2018-01-19,12.56,12.88,12.54,12.59,46800669,AMD
2018-01-22,12.61,12.74,12.37,12.65,34758615,AMD
2018-01-23,12.82,12.995,12.76,12.94,46417226,AMD
2018-01-24,13.02,13.05,12.6,12.71,41956439,AMD
2018-01-25,12.78,12.94,12.32,12.41,42966567,AMD
2018-01-26,12.7,12.95,12.62,12.95,44238971,AMD
2018-01-29,13.13,13.47,13.05,13.32,66645418,AMD
2018-01-30,13.12,13.27,12.69,12.87,91236383,AMD
2018-01-31,13.24,13.85,13.15,13.74,140977843,AMD
2018-02-01,13.62,13.84,13.21,13.25,67543333,AMD
2018-02-02,13.05,13.06,12.43,12.45,79432558,AMD
2018-02-05,12.05,12.18,10.93,11.57,116568862,AMD
2018-02-06,11.04,11.74,11.0,11.65,87123202,AMD
2018-02-07,11.7,11.9,11.53,11.6,55758364,AMD
2013-02-08,41.22,41.57,41.014,41.46,315562,AME
2013-02-11,41.37,41.52,40.93,41.51,773702,AME
2013-02-12,41.51,41.98,41.31,41.82,794051,AME
2013-02-13,41.87,42.04,41.6901,42.0,669581,AME
2013-02-14,41.81,42.01,41.77,41.91,332685,AME
2013-02-15,41.83,42.06,41.76,41.91,504369,AME
2013-02-19,41.99,42.45,41.91,42.43,936694,AME
2013-02-20,42.39,42.43,41.681,41.7,674784,AME
2013-02-21,41.69,41.95,41.45,41.49,1037280,AME
2013-02-22,41.63,42.3,41.63,42.24,974760,AME
2013-02-25,42.34,42.388,41.04,41.04,871559,AME
2013-02-26,41.12,41.61,41.039,41.49,919167,AME
2013-02-27,41.37,42.2,40.69,41.99,1276297,AME
2013-02-28,41.98,42.45,41.81,41.83,1057332,AME
2013-03-01,41.67,41.79,41.01,41.49,1552919,AME
2013-03-04,41.46,41.775,41.2329,41.7,669119,AME
2013-03-05,41.95,42.53,41.95,42.22,650320,AME
2013-03-06,42.06,42.61,42.06,42.21,690739,AME
2013-03-07,42.29,42.42,41.9,42.05,877630,AME
2013-03-08,42.25,42.47,41.89,42.42,1097538,AME
2013-03-11,42.35,42.5,42.16,42.44,716996,AME
2013-03-12,42.41,42.44,42.09,42.33,639347,AME
2013-03-13,42.35,42.56,42.1,42.56,766582,AME
2013-03-14,42.62,42.79,42.48,42.78,662930,AME
2013-03-15,42.6,42.8901,42.6,42.81,966714,AME
2013-03-18,42.32,42.89,42.21,42.61,844100,AME
2013-03-19,42.79,43.04,42.32,42.76,573656,AME
2013-03-20,42.97,43.15,42.68,42.86,585350,AME
2013-03-21,42.6,42.71,42.19,42.3,543683,AME
2013-03-22,42.5,42.76,42.21,42.75,617466,AME
2013-03-25,42.78,42.79,42.19,42.39,589459,AME
2013-03-26,42.51,42.7,42.185,42.69,619970,AME
2013-03-27,42.38,42.9,42.06,42.8,422696,AME
2013-03-28,42.69,43.46,42.63,43.36,798752,AME
2013-04-01,43.32,43.32,42.49,42.56,717455,AME
2013-04-02,42.84,42.86,42.05,42.2,850219,AME
2013-04-03,42.27,42.32,41.23,41.4,1131026,AME
2013-04-04,41.48,41.74,41.28,41.44,780249,AME
2013-04-05,40.96,41.03,40.42,40.99,920110,AME
2013-04-08,40.95,41.0,40.4,40.91,863792,AME
2013-04-09,40.98,41.05,40.53,40.77,1171912,AME
2013-04-10,41.01,41.92,40.93,41.74,968822,AME
2013-04-11,41.64,41.68,41.04,41.19,1428548,AME
2013-04-12,41.1,41.42,40.86,40.95,811161,AME
2013-04-15,40.7,40.76,39.59,39.75,2838194,AME
2013-04-16,40.15,40.7,39.98,40.69,1972590,AME
2013-04-17,40.29,40.52,39.85,40.26,1237845,AME
2013-04-18,40.25,40.37,39.64,39.9,1075562,AME
2013-04-19,39.95,40.41,39.54,40.2,877464,AME
2013-04-22,40.2,40.46,39.8,40.33,783291,AME
2013-04-23,40.5,40.85,40.29,40.82,1522317,AME
2013-04-24,40.93,41.2,40.66,41.15,703479,AME
2013-04-25,41.2,41.36,40.628,40.94,1128082,AME
2013-04-26,40.9,40.9,40.35,40.54,1160294,AME
2013-04-29,40.79,40.8,40.45,40.55,1508957,AME
2013-04-30,40.63,40.72,40.355,40.71,1644982,AME
2013-05-01,40.4,40.72,39.82,39.82,1108470,AME
2013-05-02,40.04,40.46,39.95,40.08,1270594,AME
2013-05-03,40.56,41.12,40.43,40.87,1205597,AME
2013-05-06,40.77,40.99,40.62,40.85,633003,AME
2013-05-07,40.96,41.27,40.861,41.19,679280,AME
2013-05-08,41.59,41.88,41.54,41.74,1261557,AME
2013-05-09,41.74,42.0,41.63,41.79,789052,AME
2013-05-10,41.79,41.95,41.47,41.84,1067131,AME
2013-05-13,41.68,41.99,41.45,41.8,819974,AME
2013-05-14,41.79,42.75,41.79,42.69,923973,AME
2013-05-15,42.61,43.04,42.565,42.93,932837,AME
2013-05-16,42.88,43.21,42.6501,42.72,862077,AME
2013-05-17,42.83,43.5,42.83,43.36,811101,AME
2013-05-20,43.16,43.84,43.16,43.5,703007,AME
2013-05-21,43.46,43.94,43.24,43.69,1102827,AME
2013-05-22,43.64,43.88,43.0301,43.26,1254354,AME
2013-05-23,42.9,43.19,42.68,43.11,985505,AME
2013-05-24,42.77,43.02,42.51,42.93,615793,AME
2013-05-28,43.43,43.79,43.16,43.39,736154,AME
2013-05-29,43.0,43.3,42.74,42.94,887864,AME
2013-05-30,43.08,43.71,43.03,43.5,880825,AME
2013-05-31,43.33,43.98,43.13,43.15,1055024,AME
2013-06-03,43.27,43.51,42.79,43.34,1028939,AME
2013-06-04,43.3,43.605,42.84,42.97,1177208,AME
2013-06-05,42.82,43.15,42.4,42.67,2091920,AME
2013-06-06,42.59,42.985,42.26,42.54,1418900,AME
2013-06-07,42.8,43.26,42.61,43.1,661177,AME
2013-06-10,43.2,43.32,42.66,42.93,677976,AME
2013-06-11,42.17,42.86,41.99,42.54,1171549,AME
2013-06-12,42.77,42.89,42.19,42.22,841328,AME
2013-06-13,42.25,42.85,41.97,42.73,975588,AME
2013-06-14,42.6,42.78,42.24,42.76,1042263,AME
2013-06-17,43.21,43.21,41.68,41.9,1895145,AME
2013-06-18,41.99,42.445,41.835,42.36,1347581,AME
2013-06-19,42.25,42.655,41.82,41.83,956230,AME
2013-06-20,41.44,41.44,40.619,40.66,758046,AME
2013-06-21,40.7,40.87,40.07,40.38,1243238,AME
2013-06-24,39.81,40.725,39.46,40.42,1427755,AME
2013-06-25,40.74,41.08,40.39,40.88,1126836,AME
2013-06-26,41.18,41.36,40.94,41.07,1204445,AME
2013-06-27,41.44,42.055,41.33,42.0,709312,AME
2013-06-28,42.0,42.49,41.7,42.3,1933696,AME
2013-07-01,42.44,43.46,42.44,43.22,1449675,AME
2013-07-02,43.24,43.91,43.165,43.26,1774724,AME
2013-07-03,43.13,43.67,43.0,43.45,761186,AME
2013-07-05,43.65,44.17,43.6,44.15,878872,AME
2013-07-08,44.32,44.61,44.1,44.23,910020,AME
2013-07-09,44.5,44.68,44.26,44.54,814702,AME
2013-07-10,44.46,44.8,44.28,44.54,927904,AME
2013-07-11,44.85,45.15,44.72,44.91,1185208,AME
2013-07-12,44.94,45.36,44.75,45.33,733318,AME
2013-07-15,45.3,45.56,45.19,45.41,729539,AME
2013-07-16,45.49,45.55,45.02,45.13,640898,AME
2013-07-17,45.34,45.59,45.19,45.27,756000,AME
2013-07-18,45.35,45.78,45.33,45.75,482196,AME
2013-07-19,45.73,45.95,45.61,45.81,469436,AME
2013-07-22,45.8,46.32,45.745,46.05,552069,AME
2013-07-23,46.14,46.27,45.91,45.94,625516,AME
2013-07-24,46.19,46.28,45.6,45.78,498079,AME
2013-07-25,45.67,45.82,45.49,45.64,826618,AME
2013-07-26,45.38,46.0,45.38,45.76,1128015,AME
2013-07-29,45.68,45.96,45.54,45.73,598323,AME
2013-07-30,45.96,46.17,45.75,46.05,526808,AME
2013-07-31,46.19,46.77,46.19,46.28,1102147,AME
2013-08-01,46.74,47.85,46.71,47.7,1962128,AME
2013-08-02,47.38,47.84,47.28,47.78,859397,AME
2013-08-05,47.6,48.01,47.5401,47.8,981240,AME
2013-08-06,47.65,47.97,46.995,47.15,1718859,AME
2013-08-07,45.64,46.385,43.87,45.55,2997551,AME
2013-08-08,45.5,46.01,45.35,45.74,727267,AME
2013-08-09,45.76,45.91,45.34,45.42,995800,AME
2013-08-12,45.17,46.04,45.17,45.76,576456,AME
2013-08-13,45.9,45.9,45.415,45.73,527525,AME
2013-08-14,45.76,45.83,44.96,44.98,954049,AME
2013-08-15,44.59,44.6,43.6,43.7,1460461,AME
2013-08-16,43.7,44.14,43.31,43.43,1671440,AME
2013-08-19,43.46,44.04,43.44,43.79,1031573,AME
2013-08-20,43.85,44.29,43.64,44.13,777176,AME
2013-08-21,43.93,44.24,43.74,43.78,796749,AME
2013-08-22,43.95,44.33,43.77,44.23,457796,AME
2013-08-23,44.38,44.45,44.1075,44.25,883151,AME
2013-08-26,44.39,44.66,44.22,44.37,593635,AME
2013-08-27,44.13,44.15,43.27,43.27,998913,AME
2013-08-28,43.28,43.61,43.1,43.45,538903,AME
2013-08-29,43.32,43.66,43.32,43.48,844722,AME
2013-08-30,43.49,43.52,42.84,42.92,1185233,AME
2013-09-03,43.51,43.62,42.234,42.6,2120981,AME
2013-09-04,42.65,43.48,42.48,43.37,1503666,AME
2013-09-05,43.47,44.03,43.34,43.86,669858,AME
2013-09-06,43.88,44.28,43.39,43.98,884079,AME
2013-09-09,44.18,44.31,43.87,43.9,1683860,AME
2013-09-10,44.23,44.43,44.06,44.31,1587326,AME
2013-09-11,44.32,44.49,44.09,44.49,1178057,AME
2013-09-12,45.6,47.0,45.17,45.57,4201972,AME
2013-09-13,45.89,45.93,44.88,45.14,2075715,AME
2013-09-16,45.62,45.89,45.13,45.32,1073396,AME
2013-09-17,45.26,45.47,45.11,45.47,1703726,AME
2013-09-18,45.36,45.95,45.19,45.78,1469076,AME
2013-09-19,45.94,46.49,45.826,46.02,1729341,AME
2013-09-20,46.27,46.52,45.46,46.0,27215960,AME
2013-09-23,45.85,46.19,45.81,46.03,3233517,AME
2013-09-24,45.97,46.41,45.89,46.22,2626449,AME
2013-09-25,46.25,46.61,46.02,46.17,2892872,AME
2013-09-26,46.21,46.35,45.82,46.21,1758423,AME
2013-09-27,45.88,45.99,45.593,45.64,1384591,AME
2013-09-30,45.15,46.1,45.15,46.02,1671540,AME
2013-10-01,46.13,46.38,45.43,45.69,1806783,AME
2013-10-02,45.58,45.58,44.97,45.44,1169029,AME
2013-10-03,45.2,45.42,44.44,44.83,1570873,AME
2013-10-04,44.84,45.23,44.67,44.98,1329022,AME
2013-10-07,44.48,44.98,44.39,44.74,894849,AME
2013-10-08,44.69,44.91,43.91,43.93,1577661,AME
2013-10-09,43.95,44.155,43.4,43.71,1881275,AME
2013-10-10,44.25,45.15,44.14,45.09,1068731,AME
2013-10-11,45.09,45.56,45.01,45.43,830109,AME
2013-10-14,45.11,45.71,44.99,45.61,723117,AME
2013-10-15,45.43,45.59,44.83,44.93,738636,AME
2013-10-16,45.19,45.35,44.93,45.14,856603,AME
2013-10-17,45.05,45.71,45.0,45.66,854891,AME
2013-10-18,45.92,46.36,45.92,46.07,1584886,AME
2013-10-21,46.21,46.53,46.19,46.31,1147504,AME
2013-10-22,46.39,46.97,46.39,46.87,1026124,AME
2013-10-23,46.78,46.99,46.4,46.72,871636,AME
2013-10-24,46.76,46.995,46.665,46.68,768428,AME
2013-10-25,46.69,47.25,46.69,47.09,1865156,AME
2013-10-28,47.01,47.12,45.98,46.12,1919800,AME
2013-10-29,47.8,62.05,47.07,47.82,2185959,AME
2013-10-30,48.19,48.4,47.42,47.62,1270624,AME
2013-10-31,47.66,48.11,47.33,47.83,931487,AME
2013-11-01,47.85,47.935,47.41,47.8,960675,AME
2013-11-04,47.93,48.1965,47.72,48.03,945679,AME
2013-11-05,47.76,48.06,47.34,47.91,767274,AME
2013-11-06,48.0,48.65,47.9,48.38,1012861,AME
2013-11-07,48.61,49.03,47.92,47.94,2126753,AME
2013-11-08,47.99,48.55,47.83,48.53,878328,AME
2013-11-11,48.61,48.74,48.26,48.65,684618,AME
2013-11-12,48.52,48.72,48.34,48.71,1044827,AME
2013-11-13,48.43,49.08,48.39,49.07,916994,AME
2013-11-14,49.12,49.31,48.83,49.1,574886,AME
2013-11-15,49.07,49.32,48.98,49.25,822202,AME
2013-11-18,49.56,49.6,48.88,49.03,913701,AME
2013-11-19,49.04,49.11,48.42,48.6,953814,AME
2013-11-20,48.81,48.83,48.33,48.45,1019778,AME
2013-11-21,48.66,49.35,48.45,49.33,563549,AME
2013-11-22,49.5,49.77,49.27,49.75,911372,AME
2013-11-25,49.83,49.96,49.3177,49.44,1006981,AME
2013-11-26,49.55,49.91,49.37,49.38,1082590,AME
2013-11-27,49.43,49.58,49.27,49.49,499195,AME
2013-11-29,49.51,49.7,49.11,49.22,609214,AME
2013-12-02,49.16,49.35,48.76,48.84,784266,AME
2013-12-03,48.59,48.9,48.506,48.72,861257,AME
2013-12-04,48.48,49.33,48.1311,49.13,863736,AME
2013-12-05,48.85,49.18,48.77,48.9,658299,AME
2013-12-06,49.34,49.51,49.11,49.48,871531,AME
2013-12-09,49.68,49.792,49.29,49.38,1039564,AME
2013-12-10,49.23,49.56,49.1,49.16,811534,AME
2013-12-11,49.13,49.25,48.565,48.61,1031059,AME
2013-12-12,48.54,49.01,48.39,48.98,995489,AME
2013-12-13,48.98,49.51,48.98,49.28,1231541,AME
2013-12-16,49.41,49.98,49.41,49.83,1359922,AME
2013-12-17,49.8,50.29,49.56,50.12,1704025,AME
2013-12-18,50.13,51.29,49.87,51.24,1544166,AME
2013-12-19,51.21,51.47,51.02,51.37,929499,AME
2013-12-20,51.5,52.345,51.44,52.03,1797322,AME
2013-12-23,52.29,52.29,51.98,52.06,846845,AME
2013-12-24,52.05,52.67,52.05,52.55,412757,AME
2013-12-26,52.61,52.66,52.09,52.57,370713,AME
2013-12-27,52.53,52.89,52.33,52.45,339797,AME
2013-12-30,52.45,52.63,52.25,52.52,466632,AME
2013-12-31,52.64,52.82,52.465,52.67,474858,AME
2014-01-02,52.43,52.52,51.9,52.09,570244,AME
2014-01-03,52.09,52.6,52.01,52.17,673242,AME
2014-01-06,52.6,52.73,51.69,51.88,659140,AME
2014-01-07,52.0,52.5,51.78,52.1,1032019,AME
2014-01-08,52.14,52.25,51.64,51.98,944537,AME
2014-01-09,52.23,52.24,51.82,52.19,909331,AME
2014-01-10,52.25,52.55,51.88,52.53,593645,AME
2014-01-13,52.29,52.6,51.54,51.66,605294,AME
2014-01-14,51.74,52.25,51.4,52.24,780673,AME
2014-01-15,52.22,52.85,52.22,52.76,654230,AME
2014-01-16,52.69,53.16,52.52,52.6,816665,AME
2014-01-17,52.35,52.54,51.82,52.02,1185720,AME
2014-01-21,52.36,52.49,51.57,52.12,1039273,AME
2014-01-22,51.93,52.32,51.79,52.09,548962,AME
2014-01-23,51.84,51.93,51.11,51.37,725385,AME
2014-01-24,50.82,51.17,49.62,49.63,1320360,AME
2014-01-27,49.88,50.1,49.36,49.39,1465909,AME
2014-01-28,49.57,50.18,49.5,49.9,1570017,AME
2014-01-29,50.46,50.66,48.59,49.74,2043018,AME
2014-01-30,50.22,50.36,49.81,50.06,964599,AME
2014-01-31,49.52,49.84,49.27,49.42,841346,AME
2014-02-03,49.6,49.72,47.63,47.66,1225934,AME
2014-02-04,47.78,48.29,47.39,48.09,1453081,AME
2014-02-05,47.92,48.12,47.53,47.94,1154783,AME
2014-02-06,48.01,48.9,48.01,48.75,834931,AME
2014-02-07,49.1,49.71,48.97,49.66,636906,AME
2014-02-10,49.63,49.74,49.12,49.44,716979,AME
2014-02-11,49.63,50.15,49.45,50.02,712046,AME
2014-02-12,50.22,50.84,50.12,50.72,780789,AME
2014-02-13,50.36,51.25,50.16,51.22,768057,AME
2014-02-14,51.16,51.415,50.92,51.38,615866,AME
2014-02-18,51.55,51.72,51.12,51.45,1275877,AME
2014-02-19,51.35,51.95,51.35,51.61,1329065,AME
2014-02-20,51.62,52.37,51.62,52.26,894735,AME
2014-02-21,52.285,52.72,52.18,52.35,1101628,AME
2014-02-24,52.5,53.37,52.4,52.86,725176,AME
2014-02-25,52.79,53.47,52.72,52.89,785778,AME
2014-02-26,53.0,53.17,52.57,52.69,836190,AME
2014-02-27,52.67,53.03,52.57,53.0,749547,AME
2014-02-28,53.08,53.57,52.84,53.24,569830,AME
2014-03-03,52.77,52.96,52.18,52.61,549586,AME
2014-03-04,53.19,53.8,53.19,53.73,641034,AME
2014-03-05,53.81,53.99,53.57,53.62,611336,AME
2014-03-06,53.8,53.92,53.55,53.75,473179,AME
2014-03-07,53.93,54.4,53.77,54.15,715812,AME
2014-03-10,53.96,54.08,53.375,53.62,709997,AME
2014-03-11,53.66,53.76,52.75,52.97,515772,AME
2014-03-12,52.53,53.255,52.12,53.23,804298,AME
2014-03-13,53.48,53.68,52.49,52.73,899260,AME
2014-03-14,52.58,53.16,52.5003,52.62,705482,AME
2014-03-17,53.01,53.71,52.97,53.65,516514,AME
2014-03-18,53.68,53.96,53.65,53.9,436655,AME
2014-03-19,53.91,53.96,52.6,53.02,745175,AME
2014-03-20,52.76,53.155,52.715,53.03,697030,AME
2014-03-21,53.51,53.78,52.9,52.92,1424627,AME
2014-03-24,53.04,53.21,52.16,52.49,570050,AME
2014-03-25,52.82,53.14,52.405,52.68,951067,AME
2014-03-26,52.86,53.17,51.73,51.73,903125,AME
2014-03-27,51.59,51.82,51.18,51.32,738140,AME
2014-03-28,51.29,51.68,51.18,51.33,1029870,AME
2014-03-31,51.76,51.89,51.21,51.49,1419797,AME
2014-04-01,51.72,52.52,51.43,52.51,926883,AME
2014-04-02,52.51,53.09,52.4875,52.84,732370,AME
2014-04-03,53.0,53.06,52.34,52.69,733186,AME
2014-04-04,53.0,53.0,51.39,51.4,828923,AME
2014-04-07,51.29,51.3,50.35,50.49,975724,AME
2014-04-08,50.45,50.97,50.06,50.63,1097002,AME
2014-04-09,50.9,51.07,50.51,50.77,1278752,AME
2014-04-10,50.81,51.16,49.65,49.7,980810,AME
2014-04-11,49.58,50.6,49.5,50.32,1609767,AME
2014-04-14,50.89,51.232,50.08,50.56,1055588,AME
2014-04-15,50.75,50.99,49.77,50.76,857975,AME
2014-04-16,51.23,51.68,51.05,51.59,820007,AME
2014-04-17,51.69,52.26,51.53,52.03,826977,AME
2014-04-21,52.08,52.15,51.68,51.96,473577,AME
2014-04-22,51.92,52.31,51.79,52.02,601627,AME
2014-04-23,52.04,52.28,51.665,51.79,581534,AME
2014-04-24,51.98,52.17,51.32,51.92,496101,AME
2014-04-25,51.87,51.87,51.04,51.49,860839,AME
2014-04-28,51.6,51.93,50.96,51.78,1243713,AME
2014-04-29,52.17,52.44,51.82,52.26,1038310,AME
2014-04-30,52.25,52.77,51.72,52.72,1188781,AME
2014-05-01,52.55,53.27,52.45,52.75,1190981,AME
2014-05-02,52.64,53.33,52.56,52.7,796794,AME
2014-05-05,52.43,53.025,52.08,52.95,969720,AME
2014-05-06,53.03,53.53,52.26,52.51,1153659,AME
2014-05-07,52.56,53.09,52.23,53.02,1118766,AME
2014-05-08,52.95,53.71,52.92,53.13,969713,AME
2014-05-09,53.13,53.2,52.69,52.97,739778,AME
2014-05-12,53.13,53.64,53.08,53.61,804963,AME
2014-05-13,53.74,53.91,53.33,53.35,455372,AME
2014-05-14,53.13,53.44,52.66,52.79,648162,AME
2014-05-15,52.59,52.76,51.67,52.32,636446,AME
2014-05-16,52.3,52.83,52.11,52.73,899067,AME
2014-05-19,52.57,52.86,52.44,52.65,686118,AME
2014-05-20,52.63,52.74,51.4,51.63,798139,AME
2014-05-21,51.84,52.22,51.7201,52.15,408932,AME
2014-05-22,52.15,52.64,52.15,52.36,532787,AME
2014-05-23,52.51,52.76,52.2,52.49,787392,AME
2014-05-27,52.92,52.93,52.59,52.76,497065,AME
2014-05-28,52.9,53.22,52.78,52.84,759173,AME
2014-05-29,52.86,53.08,52.55,53.06,509820,AME
2014-05-30,53.33,53.33,52.75,53.08,564845,AME
2014-06-02,53.06,53.17,52.6,52.94,761999,AME
2014-06-03,52.9,53.12,52.75,52.96,777007,AME
2014-06-04,52.78,52.98,52.62,52.85,717718,AME
2014-06-05,52.92,53.42,52.62,53.27,696727,AME
2014-06-06,53.42,53.8,53.301,53.8,566873,AME
2014-06-09,53.68,54.5,53.65,54.2,906915,AME
2014-06-10,54.03,54.27,53.855,54.09,587585,AME
2014-06-11,53.77,54.01,53.7,53.8,566654,AME
2014-06-12,53.65,53.86,53.08,53.25,458454,AME
2014-06-13,53.27,53.45,52.97,53.27,468782,AME
2014-06-16,53.1,53.36,52.83,53.03,617464,AME
2014-06-17,52.81,53.3233,52.77,53.27,512512,AME
2014-06-18,53.29,53.5,52.84,53.45,747687,AME
2014-06-19,53.52,53.59,53.01,53.53,623123,AME
2014-06-20,53.96,54.15,53.5,54.08,1245034,AME
2014-06-23,54.07,54.24,53.7,53.72,345688,AME
2014-06-24,53.69,54.22,53.2,53.23,675747,AME
2014-06-25,52.97,53.45,52.96,53.27,487325,AME
2014-06-26,53.24,53.34,52.51,52.82,763176,AME
2014-06-27,52.74,53.22,52.6,52.92,765979,AME
2014-06-30,52.78,52.97,52.24,52.28,2010412,AME
2014-07-01,52.51,52.91,52.23,52.79,2705053,AME
2014-07-02,52.62,52.77,52.27,52.56,1009599,AME
2014-07-03,52.82,53.27,52.61,53.14,410138,AME
2014-07-07,53.04,53.06,52.69,52.76,595378,AME
2014-07-08,52.66,52.75,52.3,52.62,622752,AME
2014-07-09,52.71,52.92,52.34,52.52,699172,AME
2014-07-10,52.15,52.33,51.94,52.17,607986,AME
2014-07-11,52.23,52.43,51.82,52.24,786463,AME
2014-07-14,52.64,52.805,52.39,52.55,676340,AME
2014-07-15,52.66,52.98,52.55,52.86,1164388,AME
2014-07-16,53.0,53.15,52.66,52.85,626856,AME
2014-07-17,52.55,52.65,51.603,51.67,877713,AME
2014-07-18,51.77,52.15,51.68,52.13,678955,AME
2014-07-21,51.88,52.195,51.71,51.96,481314,AME
2014-07-22,52.24,52.4,52.05,52.16,685437,AME
2014-07-23,52.25,52.25,51.81,51.88,408022,AME
2014-07-24,51.96,52.13,51.61,51.78,513405,AME
2014-07-25,51.68,51.7599,51.23,51.55,484721,AME
2014-07-28,51.52,51.63,50.89,51.44,616290,AME
2014-07-29,51.37,51.54,50.72,50.74,1090088,AME
2014-07-30,50.86,50.99,49.895,50.18,1587432,AME
2014-07-31,49.82,50.01,48.6,48.69,1831363,AME
2014-08-01,48.74,49.25,48.41,49.11,1349321,AME
2014-08-04,48.74,49.25,48.41,49.11,1349321,AME
2014-08-05,50.8,51.6,50.16,50.97,3538043,AME
2014-08-06,50.66,51.035,50.41,50.85,1383941,AME
2014-08-07,51.17,51.26,50.44,50.49,1113964,AME
2014-08-08,50.77,51.735,50.58,51.69,1196136,AME
2014-08-11,51.76,51.91,51.28,51.43,977942,AME
2014-08-12,51.21,51.65,51.0,51.28,767217,AME
2014-08-13,51.56,51.63,51.34,51.59,1042590,AME
2014-08-14,51.66,51.76,51.48,51.53,886960,AME
2014-08-15,51.78,51.83,50.98,51.41,562786,AME
2014-08-18,51.8,52.39,51.7125,52.39,795523,AME
2014-08-19,52.38,52.71,52.22,52.69,614415,AME
2014-08-20,52.74,53.235,52.66,53.15,802471,AME
2014-08-21,53.17,53.22,52.8,53.12,489603,AME
2014-08-22,53.06,53.13,52.71,52.95,483896,AME
2014-08-25,53.18,53.27,52.95,53.18,383792,AME
2014-08-26,53.11,53.2,52.9,52.92,378810,AME
2014-08-27,52.97,53.08,52.5701,52.83,565479,AME
2014-08-28,52.55,53.0,52.32,52.97,546001,AME
2014-08-29,53.15,53.2,52.855,52.94,569886,AME
2014-09-02,53.13,53.34,52.67,52.87,792700,AME
2014-09-03,53.14,53.33,52.635,52.78,779037,AME
2014-09-04,52.97,53.44,52.7,52.9,618949,AME
2014-09-05,52.76,53.27,52.45,53.15,1330685,AME
2014-09-08,53.19,53.49,52.8698,53.02,521032,AME
2014-09-09,52.92,53.0099,52.39,52.42,526279,AME
2014-09-10,52.44,52.935,52.41,52.78,454507,AME
2014-09-11,52.58,52.8,52.4,52.68,331522,AME
2014-09-12,52.47,52.51,51.97,52.1,480692,AME
2014-09-15,52.0,52.08,51.63,51.77,531721,AME
2014-09-16,51.77,51.88,51.51,51.72,674593,AME
2014-09-17,51.88,52.16,51.54,51.78,993864,AME
2014-09-18,51.97,52.13,51.77,51.95,1060190,AME
2014-09-19,52.26,52.49,52.0,52.16,1144801,AME
2014-09-22,52.02,52.03,51.25,51.45,780145,AME
2014-09-23,51.41,51.54,50.72,50.76,1000198,AME
2014-09-24,50.78,51.37,50.55,51.33,1004744,AME
2014-09-25,51.09,51.19,50.4,50.58,692519,AME
2014-09-26,50.64,52.05,50.58,52.01,1586986,AME
2014-09-29,51.39,51.42,50.8,50.98,1772021,AME
2014-09-30,50.87,51.07,50.18,50.21,1213717,AME
2014-10-01,49.98,50.13,49.27,49.33,2408185,AME
2014-10-02,49.25,49.5,48.64,49.29,1378396,AME
2014-10-03,49.67,50.22,49.48,50.09,1080432,AME
2014-10-06,50.18,50.46,50.015,50.18,859751,AME
2014-10-07,49.57,49.67,48.495,48.51,1047319,AME
2014-10-08,48.45,49.52,48.02,49.52,1287214,AME
2014-10-09,49.37,49.45,48.38,48.4,1180819,AME
2014-10-10,48.48,48.48,47.41,47.41,1590420,AME
2014-10-13,47.48,47.57,46.24,46.3,1538876,AME
2014-10-14,46.63,46.98,45.9,46.12,2169519,AME
2014-10-15,45.54,46.86,45.12,46.63,2044322,AME
2014-10-16,45.75,47.59,45.75,47.41,1451178,AME
2014-10-17,47.99,48.96,47.91,48.83,1929466,AME
2014-10-20,48.71,49.3,48.32,49.27,1447958,AME
2014-10-21,49.81,50.52,49.67,50.47,1355206,AME
2014-10-22,50.57,50.61,49.62,49.65,1716020,AME
2014-10-23,50.36,51.04,50.1,50.83,902731,AME
2014-10-24,50.78,51.39,50.45,51.33,986439,AME
2014-10-27,51.02,51.33,50.585,51.28,1200629,AME
2014-10-28,50.17,51.61,50.07,51.58,1488644,AME
2014-10-29,51.54,51.72,50.36,50.87,1006334,AME
2014-10-30,50.6,51.52,50.6,51.23,869538,AME
2014-10-31,51.99,52.15,51.405,52.15,1595889,AME
2014-11-03,52.13,52.4,51.46,51.99,1139669,AME
2014-11-04,52.0,52.0,51.26,51.32,838591,AME
2014-11-05,51.71,51.78,51.24,51.39,1106746,AME
2014-11-06,51.64,52.18,51.2375,52.17,1328936,AME
2014-11-07,51.96,52.09,51.68,52.01,1463360,AME
2014-11-10,52.0,52.36,51.82,52.22,1201388,AME
2014-11-11,52.35,52.375,51.97,52.31,985203,AME
2014-11-12,51.95,52.34,51.84,52.22,1830545,AME
2014-11-13,48.5,51.17,46.92,50.32,9870562,AME
2014-11-14,50.02,51.86,49.99,51.7,2331111,AME
2014-11-17,51.31,51.56,50.59,51.06,1771874,AME
2014-11-18,51.0,51.61,50.59,50.71,2650888,AME
2014-11-19,50.69,51.11,50.3,51.0,942195,AME
2014-11-20,50.76,51.22,50.63,50.92,695060,AME
2014-11-21,51.68,51.87,51.3,51.63,780999,AME
2014-11-24,51.68,51.95,51.45,51.68,950817,AME
2014-11-25,51.95,52.21,51.745,51.94,1012008,AME
2014-11-26,51.98,52.0,51.5,51.7,1292764,AME
2014-11-28,51.27,51.43,50.81,50.96,727858,AME
2014-12-01,50.71,51.09,50.39,50.65,1324362,AME
2014-12-02,50.71,51.21,50.53,51.08,741360,AME
2014-12-03,51.23,52.21,50.74,51.9,929646,AME
2014-12-04,51.72,51.96,51.5,51.74,687256,AME
2014-12-05,51.77,51.85,51.37,51.52,888127,AME
2014-12-08,51.51,51.63,50.74,50.99,780788,AME
2014-12-09,50.44,51.11,50.39,51.07,655117,AME
2014-12-10,50.71,50.79,49.48,49.72,1208809,AME
2014-12-11,49.92,50.39,49.52,49.64,820534,AME
2014-12-12,49.57,49.76,48.51,48.59,1894936,AME
2014-12-15,48.97,49.07,48.367,48.66,1197262,AME
2014-12-16,48.5,49.65,48.49,48.73,1365324,AME
2014-12-17,48.79,50.25,48.53,50.11,1541696,AME
2014-12-18,50.81,52.32,50.48,52.29,2425783,AME
2014-12-19,52.385,52.98,52.23,52.36,2938274,AME
2014-12-22,52.37,53.26,52.25,53.14,1180632,AME
2014-12-23,53.29,53.85,53.15,53.79,1243836,AME
2014-12-24,53.77,54.16,53.52,53.98,606374,AME
2014-12-26,54.12,54.25,53.9,53.98,453646,AME
2014-12-29,53.72,54.15,53.48,53.92,984505,AME
2014-12-30,53.68,53.72,53.26,53.28,589005,AME
2014-12-31,53.54,53.77,52.58,52.63,753197,AME
2015-01-02,52.76,52.87,51.93,52.62,651703,AME
2015-01-05,52.02,52.1597,50.86,51.04,867428,AME
2015-01-06,51.04,51.12,49.66,50.06,1419267,AME
2015-01-07,50.49,50.62,50.04,50.21,1207080,AME
2015-01-08,50.64,51.46,50.54,51.45,1590272,AME
2015-01-09,51.6,51.72,50.96,50.99,1090195,AME
2015-01-12,50.91,50.93,49.6,49.72,1501264,AME
2015-01-13,49.99,50.44,49.1,49.72,1149334,AME
2015-01-14,48.99,49.43,48.5,49.1,1028691,AME
2015-01-15,49.37,49.472,48.29,48.33,1153025,AME
2015-01-16,48.13,48.6,47.86,48.56,2000940,AME
2015-01-20,48.81,48.97,48.08,48.46,1355673,AME
2015-01-21,48.3,49.25,48.27,49.15,953434,AME
2015-01-22,49.23,49.58,48.64,49.29,1048849,AME
2015-01-23,49.12,49.32,48.61,48.83,1027732,AME
2015-01-26,48.9,49.62,48.51,49.58,1282683,AME
2015-01-27,49.02,49.35,48.505,49.0,1421781,AME
2015-01-28,49.47,50.2,48.64,48.75,2427121,AME
2015-01-29,48.72,49.31,48.06,49.14,1538542,AME
2015-01-30,48.69,49.14,47.85,47.9,1687657,AME
2015-02-02,48.18,49.58,47.96,49.52,1589160,AME
2015-02-03,49.84,50.78,49.84,50.45,1527013,AME
2015-02-04,50.2,50.318,49.37,49.51,992692,AME
2015-02-05,49.65,50.18,49.61,49.69,1169631,AME
2015-02-06,49.73,50.14,49.43,49.61,1084138,AME
2015-02-09,49.39,50.02,49.39,49.85,866199,AME
2015-02-10,50.11,50.17,49.39,50.03,782177,AME
2015-02-11,50.0,50.16,49.69,49.9,1015315,AME
2015-02-12,50.14,50.74,50.0,50.61,974022,AME
2015-02-13,51.09,51.46,50.9,51.41,1144604,AME
2015-02-17,51.31,51.6,51.08,51.5,1149154,AME
2015-02-18,51.37,51.65,51.25,51.38,554411,AME
2015-02-19,51.18,51.68,51.18,51.26,717335,AME
2015-02-20,51.18,51.63,50.67,51.62,940599,AME
2015-02-23,51.59,52.42,51.5,52.41,1304836,AME
2015-02-24,52.3,52.72,52.22,52.6,988779,AME
2015-02-25,52.67,52.98,52.62,52.95,1289742,AME
2015-02-26,52.88,53.305,52.68,53.27,1801870,AME
2015-02-27,53.24,53.49,53.07,53.14,1990176,AME
2015-03-02,53.14,53.81,52.91,53.75,1098459,AME
2015-03-03,53.43,53.74,53.34,53.54,1182911,AME
2015-03-04,53.28,53.29,52.73,52.86,761078,AME
2015-03-05,52.99,53.11,52.59,52.92,1278981,AME
2015-03-06,52.44,52.71,51.89,52.02,723738,AME
2015-03-09,52.07,52.33,51.88,52.21,789045,AME
2015-03-10,51.55,51.7,51.23,51.44,1124602,AME
2015-03-11,51.44,51.57,51.16,51.46,740597,AME
2015-03-12,51.64,52.18,51.61,52.16,590655,AME
2015-03-13,51.91,51.99,51.5,51.91,978781,AME
2015-03-16,52.0,53.0,51.95,52.95,1311742,AME
2015-03-17,52.61,52.84,52.21,52.8,838354,AME
2015-03-18,52.67,53.94,52.33,53.72,1019332,AME
2015-03-19,53.34,53.42,52.73,53.1,773239,AME
2015-03-20,53.25,53.85,53.21,53.8,1855850,AME
2015-03-23,54.0,54.0,53.37,53.66,878346,AME
2015-03-24,53.57,53.794,53.21,53.21,680883,AME
2015-03-25,53.37,53.46,51.98,52.0,1569076,AME
2015-03-26,51.75,52.0,51.55,51.85,1938692,AME
2015-03-27,51.73,51.955,51.49,51.81,1332062,AME
2015-03-30,52.04,53.04,52.01,52.97,1337159,AME
2015-03-31,52.72,52.79,52.41,52.54,1136795,AME
2015-04-01,52.19,52.545,52.04,52.28,1607967,AME
2015-04-02,52.43,52.83,52.17,52.4,648744,AME
2015-04-06,52.21,53.12,52.07,52.92,1008046,AME
2015-04-07,52.91,53.2,52.82,53.04,1034822,AME
2015-04-08,53.02,53.22,52.74,53.2,844473,AME
2015-04-09,53.11,53.52,52.97,53.4,640342,AME
2015-04-10,53.61,53.61,53.21,53.52,1043807,AME
2015-04-13,53.43,53.63,52.82,52.89,645467,AME
2015-04-14,52.81,53.135,52.645,52.99,957054,AME
2015-04-15,53.18,53.5,53.07,53.31,1300550,AME
2015-04-16,53.05,53.07,52.56,52.81,850884,AME
2015-04-17,52.43,52.43,51.55,51.71,940713,AME
2015-04-20,51.97,52.4,51.96,52.06,804918,AME
2015-04-21,52.21,52.335,51.65,52.07,935982,AME
2015-04-22,52.09,52.43,51.58,52.35,830058,AME
2015-04-23,52.25,52.77,52.16,52.69,708611,AME
2015-04-24,52.71,52.72,51.95,52.33,473654,AME
2015-04-27,52.44,52.66,52.16,52.25,930250,AME
2015-04-28,52.1,52.32,51.95,52.31,1119834,AME
2015-04-29,51.83,52.68,51.23,52.4,1867209,AME
2015-04-30,52.19,52.67,52.13,52.42,2227830,AME
2015-05-01,52.6,52.84,52.3,52.73,1080649,AME
2015-05-04,52.81,53.57,52.81,53.28,1346117,AME
2015-05-05,53.05,53.7,52.75,52.88,1564728,AME
2015-05-06,53.03,53.13,51.97,52.27,1255788,AME
2015-05-07,52.17,52.6,52.0,52.29,775046,AME
2015-05-08,52.89,53.05,52.62,52.91,762822,AME
2015-05-11,52.84,53.03,52.67,52.87,709376,AME
2015-05-12,52.71,53.47,52.57,53.29,1227819,AME
2015-05-13,53.61,54.81,53.6,54.34,1997693,AME
2015-05-14,54.67,55.35,54.43,55.22,1064180,AME
2015-05-15,55.37,55.46,54.96,55.38,1409531,AME
2015-05-18,55.1,55.56,55.06,55.38,1469756,AME
2015-05-19,55.35,55.48,54.72,54.96,670335,AME
2015-05-20,54.95,55.05,54.68,54.94,744132,AME
2015-05-21,54.92,55.21,54.8,54.95,640881,AME
2015-05-22,54.9,55.06,54.65,54.75,705443,AME
2015-05-26,54.5,54.5,53.71,53.9,738029,AME
2015-05-27,53.83,54.46,53.83,54.37,750832,AME
2015-05-28,54.26,54.34,53.91,54.17,617872,AME
2015-05-29,54.12,54.21,53.38,53.76,1621541,AME
2015-06-01,53.99,53.99,53.35,53.7,683102,AME
2015-06-02,53.49,54.34,53.22,54.04,745668,AME
2015-06-03,54.03,54.36,53.89,54.12,738066,AME
2015-06-04,53.79,53.81,52.99,53.3,1164334,AME
2015-06-05,53.37,53.94,53.23,53.88,1077805,AME
2015-06-08,53.81,54.13,53.649,53.99,1247888,AME
2015-06-09,54.01,54.21,53.73,53.74,572048,AME
2015-06-10,54.0,54.61,53.82,54.52,532032,AME
2015-06-11,54.59,54.98,54.37,54.82,1097338,AME
2015-06-12,54.59,55.29,54.42,54.76,1075093,AME
2015-06-15,54.16,54.22,53.88,54.08,757813,AME
2015-06-16,53.99,54.35,53.71,54.3,627789,AME
2015-06-17,54.4,54.6,53.99,54.41,618323,AME
2015-06-18,54.66,55.28,54.48,55.1,906165,AME
2015-06-19,54.98,55.04,54.55,54.57,1064915,AME
2015-06-22,54.96,55.015,54.58,54.75,643841,AME
2015-06-23,54.9,54.9,54.43,54.69,684486,AME
2015-06-24,54.55,54.62,53.93,54.07,863977,AME
2015-06-25,54.08,54.15,53.66,53.8,878345,AME
2015-06-26,54.02,55.14,53.8,55.11,2133350,AME
2015-06-29,54.26,54.7,54.0,54.04,1843475,AME
2015-06-30,54.77,54.96,54.28,54.78,1605321,AME
2015-07-01,55.13,55.6,54.87,55.5,2020091,AME
2015-07-02,55.84,56.0,55.2,55.55,1562187,AME
2015-07-06,54.99,55.21,54.27,54.47,1179734,AME
2015-07-07,54.47,55.0,53.98,54.83,1893476,AME
2015-07-08,54.44,54.62,53.45,53.78,1449978,AME
2015-07-09,54.65,55.08,54.13,54.31,1539416,AME
2015-07-10,55.06,55.22,54.72,55.1,1264177,AME
2015-07-13,55.68,56.05,55.24,55.93,1577346,AME
2015-07-14,55.88,55.92,55.53,55.78,883900,AME
2015-07-15,55.68,55.82,54.97,55.04,885612,AME
2015-07-16,55.37,55.63,54.98,55.29,650689,AME
2015-07-17,55.25,55.3,54.72,54.86,549400,AME
2015-07-20,54.84,55.26,54.725,55.1,532270,AME
2015-07-21,55.03,55.19,54.62,54.69,980959,AME
2015-07-22,54.67,55.14,54.5,55.01,1149685,AME
2015-07-23,55.13,55.8,55.1,55.15,1266630,AME
2015-07-24,55.04,55.19,53.81,53.95,1189774,AME
2015-07-27,53.31,53.4,51.94,52.01,2404779,AME
2015-07-28,52.25,52.65,51.85,52.45,2095554,AME
2015-07-29,52.7,53.47,52.36,53.34,1941941,AME
2015-07-30,53.19,53.45,53.0,53.36,1220164,AME
2015-07-31,53.53,53.53,52.94,53.05,1638254,AME
2015-08-03,53.17,53.34,52.66,53.29,1757934,AME
2015-08-04,53.11,54.72,52.9401,53.71,2143944,AME
2015-08-05,53.91,55.02,53.91,54.23,1091405,AME
2015-08-06,54.13,55.21,54.13,55.04,2243152,AME
2015-08-07,54.83,55.17,54.68,54.94,1308897,AME
2015-08-10,55.33,56.23,55.315,56.08,1578115,AME
2015-08-11,55.27,55.82,55.24,55.63,1228073,AME
2015-08-12,54.58,55.63,54.57,55.49,1228151,AME
2015-08-13,55.34,56.34,55.26,56.05,979123,AME
2015-08-14,55.97,56.74,55.87,56.66,1056651,AME
2015-08-17,56.46,57.53,56.04,57.5,1348424,AME
2015-08-18,57.45,57.67,57.33,57.5,1329764,AME
2015-08-19,57.04,57.14,56.2401,56.54,1039504,AME
2015-08-20,56.15,56.29,55.06,55.06,990109,AME
2015-08-21,54.64,55.0,53.83,53.84,1748119,AME
2015-08-24,50.81,53.21,50.55,52.58,3697210,AME
2015-08-25,53.93,54.06,51.48,51.49,1768909,AME
2015-08-26,52.7,53.4,51.87,53.21,2576510,AME
2015-08-27,53.8,54.74,53.45,54.74,1554621,AME
2015-08-28,54.43,55.1,54.18,54.77,1816526,AME
2015-08-31,54.47,54.47,53.65,53.82,1912186,AME
2015-09-01,52.65,52.89,51.52,51.84,1706342,AME
2015-09-02,52.41,52.76,51.77,52.73,2055592,AME
2015-09-03,52.79,53.33,52.58,52.78,1189986,AME
2015-09-04,52.03,52.37,51.81,51.93,1065807,AME
2015-09-08,52.95,53.66,52.66,53.62,1195539,AME
2015-09-09,54.16,54.34,52.87,52.99,747131,AME
2015-09-10,53.01,53.26,52.56,52.93,678839,AME
2015-09-11,52.78,53.22,52.4,53.22,695928,AME
2015-09-14,53.08,53.45,52.36,52.68,763630,AME
2015-09-15,52.89,53.51,52.67,53.39,688512,AME
2015-09-16,53.35,53.87,53.24,53.77,899451,AME
2015-09-17,53.84,54.51,53.42,53.5,925005,AME
2015-09-18,52.69,52.87,52.03,52.16,1476147,AME
2015-09-21,52.31,52.56,51.92,52.17,886212,AME
2015-09-22,51.37,51.695,50.91,51.53,1503605,AME
2015-09-23,51.64,51.81,51.32,51.56,1238734,AME
2015-09-24,51.05,51.6,50.64,51.52,2203811,AME
2015-09-25,52.07,52.26,51.7,52.02,1279580,AME
2015-09-28,51.54,51.66,50.68,50.83,1781817,AME
2015-09-29,51.05,51.49,50.71,51.13,936985,AME
2015-09-30,51.72,52.39,51.63,52.32,2361581,AME
2015-10-01,52.43,52.67,51.11,51.86,1704340,AME
2015-10-02,50.97,53.29,50.97,53.28,1070288,AME
2015-10-05,53.91,54.78,52.99,54.73,1165832,AME
2015-10-06,54.64,55.11,54.24,54.46,943982,AME
2015-10-07,54.82,55.65,54.49,55.15,1003999,AME
2015-10-08,54.93,55.96,54.75,55.91,1093868,AME
2015-10-09,55.93,56.38,55.81,56.02,1050626,AME
2015-10-12,55.94,56.13,55.66,55.78,1015180,AME
2015-10-13,55.27,55.53,54.72,54.93,1703595,AME
2015-10-14,54.8,54.91,54.0,54.11,1453739,AME
2015-10-15,54.35,54.6,53.61,54.53,939046,AME
2015-10-16,54.5,54.5,53.541,54.1,1132659,AME
2015-10-19,53.96,54.34,53.7,54.28,793413,AME
2015-10-20,54.1,55.03,53.93,54.6,1470603,AME
2015-10-21,54.82,55.54,54.54,54.62,980916,AME
2015-10-22,54.87,56.13,54.83,55.63,1405589,AME
2015-10-23,56.1,56.15,55.33,55.86,1374794,AME
2015-10-26,55.95,56.53,55.86,56.3,2808363,AME
2015-10-27,53.72,54.45,52.31,53.76,4105999,AME
2015-10-28,53.71,54.26,53.36,54.22,1836602,AME
2015-10-29,54.55,55.43,54.55,54.68,2265161,AME
2015-10-30,54.88,55.37,54.65,54.82,2182557,AME
2015-11-02,54.87,55.7,54.74,55.44,1067777,AME
2015-11-03,55.33,55.97,55.17,55.72,1347592,AME
2015-11-04,55.83,56.51,55.72,56.18,1489346,AME
2015-11-05,56.14,56.82,56.12,56.48,967376,AME
2015-11-06,56.24,56.58,55.77,56.21,741721,AME
2015-11-09,56.03,56.19,55.43,56.02,849449,AME
2015-11-10,55.74,56.09,55.19,55.97,694336,AME
2015-11-11,56.28,56.46,55.725,55.77,967715,AME
2015-11-12,55.29,55.55,54.03,54.09,1293579,AME
2015-11-13,53.87,54.38,53.73,53.76,875271,AME
2015-11-16,53.75,54.905,53.56,54.9,957415,AME
2015-11-17,54.93,55.14,54.09,54.24,1121877,AME
2015-11-18,54.53,55.988,54.325,55.93,1107785,AME
2015-11-19,55.95,56.07,55.64,55.79,1067392,AME
2015-11-20,56.05,56.55,55.89,56.22,924563,AME
2015-11-23,56.15,56.445,56.02,56.31,701513,AME
2015-11-24,56.11,56.6201,55.78,56.46,1177125,AME
2015-11-25,56.5,56.68,56.29,56.46,1221681,AME
2015-11-27,56.5,56.97,56.44,56.86,426810,AME
2015-11-30,56.78,57.0,56.39,56.46,1555769,AME
2015-12-01,56.62,56.93,56.3401,56.67,1195209,AME
2015-12-02,56.49,56.57,55.74,55.8,1323693,AME
2015-12-03,55.82,56.0,54.265,54.71,1371110,AME
2015-12-04,54.78,55.52,54.6,55.31,1754492,AME
2015-12-07,54.97,55.22,54.68,55.11,1008231,AME
2015-12-08,54.62,54.74,53.81,53.83,1256118,AME
2015-12-09,53.47,54.84,53.47,54.0,1828502,AME
2015-12-10,53.93,54.43,53.85,54.08,2388939,AME
2015-12-11,53.51,53.6,52.85,52.91,1681335,AME
2015-12-14,52.99,53.45,52.91,53.42,2154644,AME
2015-12-15,53.89,53.96,53.25,53.33,2063485,AME
2015-12-16,53.83,54.55,53.39,54.35,2042572,AME
2015-12-17,54.38,54.58,53.42,53.55,1931266,AME
2015-12-18,53.29,53.6,52.92,52.95,3289855,AME
2015-12-21,53.35,53.56,52.81,53.08,1265102,AME
2015-12-22,53.35,53.56,53.04,53.42,2324009,AME
2015-12-23,53.78,54.51,53.5915,54.17,1461601,AME
2015-12-24,53.96,54.47,53.96,54.29,386938,AME
2015-12-28,54.17,54.26,53.65,53.94,707320,AME
2015-12-29,54.42,54.7,54.005,54.55,529107,AME
2015-12-30,54.47,54.63,54.14,54.18,600145,AME
2015-12-31,53.91,54.25,53.58,53.59,708652,AME
2016-01-04,52.86,52.93,52.28,52.65,1942336,AME
2016-01-05,52.65,52.87,52.05,52.38,1277082,AME
2016-01-06,51.58,51.91,50.975,51.19,1973654,AME
2016-01-07,50.39,50.44,49.38,49.98,2498653,AME
2016-01-08,50.29,50.6,48.98,49.07,1708521,AME
2016-01-11,49.15,49.52,47.8,48.2,2482990,AME
2016-01-12,48.72,48.77,47.875,48.47,1711877,AME
2016-01-13,48.77,48.93,47.34,47.39,1325182,AME
2016-01-14,47.48,48.43,46.77,47.99,1510580,AME
2016-01-15,46.94,48.16,46.93,47.89,1822898,AME
2016-01-19,48.46,48.47,46.97,47.42,1202693,AME
2016-01-20,46.41,47.01,45.09,46.56,1910769,AME
2016-01-21,46.52,46.97,45.81,46.33,1869330,AME
2016-01-22,47.25,47.54,46.57,46.91,1381137,AME
2016-01-25,46.79,46.93,45.9,45.9,1290913,AME
2016-01-26,46.24,46.72,46.08,46.62,1815198,AME
2016-01-27,46.53,47.14,46.04,46.31,1589743,AME
2016-01-28,46.77,46.88,45.92,46.18,1607726,AME
2016-01-29,46.49,47.13,46.15,47.05,2863742,AME
2016-02-01,46.58,46.91,45.97,46.68,3142666,AME
2016-02-02,46.09,46.19,45.36,45.52,2498074,AME
2016-02-03,45.98,46.205,44.6911,45.85,2261260,AME
2016-02-04,45.85,47.16,44.92,46.64,1878844,AME
2016-02-05,43.94,45.95,42.82,45.33,3453913,AME
2016-02-08,44.33,44.93,44.04,44.75,2958364,AME
2016-02-09,44.37,46.09,44.04,45.75,1952269,AME
2016-02-10,45.61,46.17,45.23,45.62,2294057,AME
2016-02-11,44.64,45.45,44.28,45.03,1993999,AME
2016-02-12,45.71,46.18,45.39,45.63,1722307,AME
2016-02-16,46.32,46.33,45.25,45.98,2380974,AME
2016-02-17,46.16,46.34,45.86,46.01,1908525,AME
2016-02-18,46.02,46.06,45.55,45.86,1300768,AME
2016-02-19,45.81,46.17,45.34,46.13,1588931,AME
2016-02-22,46.41,46.92,46.05,46.13,1359280,AME
2016-02-23,46.09,46.25,45.24,45.54,2424693,AME
2016-02-24,44.94,45.51,44.64,45.38,2032079,AME
2016-02-25,45.59,46.41,45.23,46.39,1178239,AME
2016-02-26,46.61,47.0,46.17,46.67,1070520,AME
2016-02-29,46.86,47.055,46.4,46.41,1362871,AME
2016-03-01,46.69,48.075,46.55,47.91,1713558,AME
2016-03-02,47.84,47.97,47.49,47.86,1155195,AME
2016-03-03,47.98,48.245,47.5001,48.22,927231,AME
2016-03-04,48.15,48.56,47.9,48.13,1005430,AME
2016-03-07,47.94,48.335,47.9,48.16,834736,AME
2016-03-08,47.81,48.13,47.6,47.73,1577337,AME
2016-03-09,47.85,47.99,47.54,47.65,933288,AME
2016-03-10,47.66,47.79,46.82,47.4,1456543,AME
2016-03-11,47.89,48.105,47.54,48.07,1345695,AME
2016-03-14,47.92,48.595,46.72,48.43,1892886,AME
2016-03-15,48.06,48.52,47.79,48.5,1488441,AME
2016-03-16,48.21,48.98,48.06,48.78,1630487,AME
2016-03-17,48.84,50.08,48.82,49.91,2123931,AME
2016-03-18,49.88,50.28,49.74,50.16,2341618,AME
2016-03-21,50.15,50.29,49.57,49.9,800031,AME
2016-03-22,49.93,50.04,49.55,49.77,918062,AME
2016-03-23,49.77,49.87,49.2,49.35,714287,AME
2016-03-24,49.09,49.12,48.69,49.07,858804,AME
2016-03-28,49.04,49.34,48.81,49.26,904810,AME
2016-03-29,49.04,49.77,48.7,49.73,1189658,AME
2016-03-30,50.14,50.65,50.06,50.32,1870804,AME
2016-03-31,50.16,50.29,49.6,49.98,1240425,AME
2016-04-01,49.82,50.16,49.2,50.11,838166,AME
2016-04-04,50.17,50.17,49.18,49.32,1294869,AME
2016-04-05,49.0,49.32,48.71,48.84,785702,AME
2016-04-06,48.85,48.975,48.38,48.95,760101,AME
2016-04-07,48.56,49.29,48.51,49.03,1606347,AME
2016-04-08,49.47,49.73,49.27,49.53,1124264,AME
2016-04-11,49.68,49.95,49.19,49.49,1225581,AME
2016-04-12,49.49,50.18,49.3,50.02,878376,AME
2016-04-13,50.39,50.92,50.09,50.88,1121658,AME
2016-04-14,51.0,51.08,50.6,50.68,1125364,AME
2016-04-15,50.69,50.82,50.45,50.53,918714,AME
2016-04-18,50.25,50.58,50.19,50.48,807569,AME
2016-04-19,50.71,51.105,50.52,50.99,1367364,AME
2016-04-20,50.72,51.19,50.6201,50.95,1260997,AME
2016-04-21,50.85,51.035,50.7,50.96,970431,AME
2016-04-22,50.85,51.23,50.75,51.14,1015344,AME
2016-04-25,50.99,51.16,50.74,51.04,951665,AME
2016-04-26,51.17,51.645,50.89,51.6,1238127,AME
2016-04-27,51.6,52.605,51.565,52.34,1668455,AME
2016-04-28,48.7,48.98,47.21,48.1,8458812,AME
2016-04-29,47.84,48.77,47.72,48.09,3258352,AME
2016-05-02,48.11,48.72,48.11,48.46,1504057,AME
2016-05-03,48.19,48.38,47.56,47.73,1458372,AME
2016-05-04,47.39,47.53,46.79,46.96,1941311,AME
2016-05-05,46.97,47.33,46.59,46.64,1380331,AME
2016-05-06,46.57,46.82,46.0,46.74,1232856,AME
2016-05-09,46.74,46.8,46.05,46.31,1370929,AME
2016-05-10,46.46,47.13,46.25,47.02,1701966,AME
2016-05-11,46.95,47.25,46.75,46.91,2413958,AME
2016-05-12,47.01,47.31,46.55,46.99,1191449,AME
2016-05-13,46.79,47.065,46.03,46.32,1489979,AME
2016-05-16,46.24,47.115,46.19,46.97,1899990,AME
2016-05-17,46.83,47.44,46.69,47.08,1955752,AME
2016-05-18,47.04,47.69,46.745,47.51,1936146,AME
2016-05-19,47.15,47.28,46.62,47.03,1625348,AME
2016-05-20,47.37,47.71,47.12,47.53,1121100,AME
2016-05-23,47.53,47.8,47.18,47.53,1007421,AME
2016-05-24,47.77,48.0,47.6,47.73,2711753,AME
2016-05-25,47.99,48.14,47.72,47.93,1111657,AME
2016-05-26,47.86,48.14,47.68,47.8,726148,AME
2016-05-27,47.91,47.97,47.6,47.83,645292,AME
2016-05-31,47.91,48.18,47.56,47.82,1351726,AME
2016-06-01,47.68,48.07,47.264,47.9,1365375,AME
2016-06-02,47.8,47.91,47.59,47.84,989809,AME
2016-06-03,47.59,47.84,47.22,47.48,1104647,AME
2016-06-06,47.61,48.28,47.505,48.23,974430,AME
2016-06-07,48.36,48.93,48.36,48.75,1051580,AME
2016-06-08,48.86,49.355,48.85,49.23,941507,AME
2016-06-09,48.85,48.85,48.43,48.79,847796,AME
2016-06-10,48.31,48.62,48.12,48.32,1078934,AME
2016-06-13,48.09,48.27,47.21,47.27,1584848,AME
2016-06-14,46.98,47.19,46.58,46.82,1113712,AME
2016-06-15,47.0,47.18,46.57,46.6,1025153,AME
2016-06-16,46.28,46.77,45.73,46.67,967742,AME
2016-06-17,46.72,46.83,46.36,46.53,1466000,AME
2016-06-20,47.18,47.51,46.79,46.84,1281170,AME
2016-06-21,46.97,47.06,46.36,46.4,1336625,AME
2016-06-22,46.5,46.71,46.2401,46.42,943979,AME
2016-06-23,46.95,47.47,46.9075,47.47,1062170,AME
2016-06-24,45.57,46.02,44.7,44.7,4968553,AME
2016-06-27,44.22,44.24,43.28,43.88,2393663,AME
2016-06-28,44.4,44.76,44.25,44.71,1605279,AME
2016-06-29,45.22,45.799,45.06,45.48,2395665,AME
2016-06-30,45.54,46.23,45.54,46.23,2628741,AME
2016-07-01,46.26,46.65,46.21,46.4,1123878,AME
2016-07-05,46.25,46.36,45.0,45.17,1731082,AME
2016-07-06,45.06,45.1,44.49,44.94,2228823,AME
2016-07-07,45.17,45.52,44.97,45.36,1698880,AME
2016-07-08,45.86,46.0,45.67,45.84,1439716,AME
2016-07-11,46.12,46.31,45.89,46.24,1298221,AME
2016-07-12,46.62,46.87,46.22,46.7,1158709,AME
2016-07-13,46.76,46.92,46.4,46.45,967755,AME
2016-07-14,46.89,47.39,46.67,47.11,1743085,AME
2016-07-15,47.3,47.66,47.3,47.62,1490501,AME
2016-07-18,47.57,47.73,47.408,47.52,1053156,AME
2016-07-19,47.47,48.01,47.35,48.0,1848246,AME
2016-07-20,48.15,48.23,47.78,47.79,1204131,AME
2016-07-21,47.74,47.96,47.19,47.36,1593316,AME
2016-07-22,47.31,47.37,47.05,47.34,1244004,AME
2016-07-25,47.2,47.32,46.71,46.86,1562965,AME
2016-07-26,46.88,47.43,46.88,47.41,760069,AME
2016-07-27,47.43,47.57,47.11,47.21,632686,AME
2016-07-28,47.19,47.47,46.8501,47.39,900764,AME
2016-07-29,47.36,47.36,46.82,47.03,1280787,AME
2016-08-01,46.95,47.16,46.68,47.08,788377,AME
2016-08-02,47.11,47.11,46.34,46.45,880840,AME
2016-08-03,46.33,46.86,46.1,46.85,1549150,AME
2016-08-04,43.5,46.72,43.3,45.91,4362330,AME
2016-08-05,46.11,46.45,45.87,46.19,4202689,AME
2016-08-08,46.34,47.31,46.15,47.08,4760694,AME
2016-08-09,47.11,47.74,47.03,47.37,2268072,AME
2016-08-10,47.43,47.59,47.18,47.29,2047659,AME
2016-08-11,47.46,47.77,47.39,47.49,1459910,AME
2016-08-12,47.52,47.64,47.2,47.6,1268546,AME
2016-08-15,47.81,48.34,47.78,48.31,1464595,AME
2016-08-16,48.26,48.58,48.185,48.38,1260268,AME
2016-08-17,48.41,48.51,48.13,48.38,1383393,AME
2016-08-18,48.28,48.93,48.28,48.93,1327077,AME
2016-08-19,48.62,49.41,48.58,49.28,1835065,AME
2016-08-22,49.06,49.4499,48.88,49.21,1232557,AME
2016-08-23,49.45,49.73,49.18,49.28,1528494,AME
2016-08-24,49.31,49.75,49.31,49.62,1382116,AME
2016-08-25,49.59,49.985,49.41,49.79,1302108,AME
2016-08-26,49.85,50.27,49.515,49.66,1045582,AME
2016-08-29,49.66,49.91,49.49,49.82,899570,AME
2016-08-30,49.82,49.99,49.32,49.61,846944,AME
2016-08-31,49.46,49.49,48.65,48.75,1457942,AME
2016-09-01,48.79,48.91,48.26,48.78,1540111,AME
2016-09-02,48.99,49.22,48.91,49.15,680373,AME
2016-09-06,49.19,49.41,48.79,48.92,767687,AME
2016-09-07,48.91,49.01,48.64,48.74,674635,AME
2016-09-08,48.72,48.72,48.33,48.47,978114,AME
2016-09-09,48.08,48.38,47.76,47.78,1901562,AME
2016-09-12,47.43,48.59,47.27,48.5,1216174,AME
2016-09-13,48.07,48.32,47.74,47.91,1080706,AME
2016-09-14,47.83,47.86,47.36,47.51,1017099,AME
2016-09-15,47.4,47.78,47.4,47.6,2544125,AME
2016-09-16,47.34,47.34,46.74,46.77,1665733,AME
2016-09-19,46.92,47.2,46.77,47.09,1454861,AME
2016-09-20,47.41,47.55,46.63,46.78,1980952,AME
2016-09-21,47.0,47.36,46.89,47.33,1517393,AME
2016-09-22,47.71,48.2,47.68,48.11,1906079,AME
2016-09-23,47.88,48.03,47.355,47.37,1004209,AME
2016-09-26,46.84,47.22,46.84,47.05,1512628,AME
2016-09-27,47.03,47.58,46.94,47.57,1165979,AME
2016-09-28,47.62,48.05,47.43,47.98,1731082,AME
2016-09-29,47.78,48.06,47.22,47.23,1466232,AME
2016-09-30,47.47,47.92,47.39,47.78,2225012,AME
2016-10-03,47.59,48.02,47.41,47.43,1248071,AME
2016-10-04,47.53,47.68,47.05,47.13,2532410,AME
2016-10-05,47.38,48.22,47.19,48.12,2195483,AME
2016-10-06,48.07,48.3,47.71,48.19,1542610,AME
2016-10-07,48.07,48.09,47.64,47.74,1769214,AME
2016-10-10,47.95,48.13,47.43,47.54,1182552,AME
2016-10-11,47.29,47.29,46.3,46.4,2485844,AME
2016-10-12,46.32,46.54,46.17,46.24,2235650,AME
2016-10-13,45.88,45.91,45.55,45.7,1407940,AME
2016-10-14,46.09,46.33,45.81,45.84,1134335,AME
2016-10-17,45.84,45.92,45.44,45.45,741665,AME
2016-10-18,45.84,45.84,45.45,45.65,1008538,AME
2016-10-19,45.67,45.81,45.53,45.67,841113,AME
2016-10-20,45.58,45.67,45.35,45.47,778151,AME
2016-10-21,45.1,45.34,44.79,45.25,1106417,AME
2016-10-24,45.73,45.94,44.9,45.12,1831867,AME
2016-10-25,45.08,45.25,44.77,44.8,914936,AME
2016-10-26,44.68,45.05,44.5205,44.83,1883885,AME
2016-10-27,44.93,44.99,44.16,44.19,2069536,AME
2016-10-28,44.27,44.8,43.99,44.13,3740326,AME
2016-10-31,44.35,44.465,44.06,44.1,2757679,AME
2016-11-01,45.0,46.03,44.66,44.89,11642657,AME
2016-11-02,44.37,45.01,43.98,44.1,3617141,AME
2016-11-03,44.75,44.9,44.12,44.26,2909230,AME
2016-11-04,44.26,44.9,44.18,44.39,7383656,AME
2016-11-07,45.01,45.16,44.74,44.86,3153427,AME
2016-11-08,44.89,45.565,44.59,45.41,2705343,AME
2016-11-09,45.05,47.065,44.78,46.8,4065465,AME
2016-11-10,47.29,48.08,47.25,47.92,3391663,AME
2016-11-11,47.66,47.89,46.95,47.28,1914139,AME
2016-11-14,47.51,47.98,47.29,47.84,2497075,AME
2016-11-15,47.85,48.09,47.63,48.07,2116017,AME
2016-11-16,47.9,48.16,47.44,47.46,2025606,AME
2016-11-17,47.69,48.44,47.5,48.2,1895214,AME
2016-11-18,48.09,48.18,47.58,47.65,1241516,AME
2016-11-21,47.82,48.14,47.52,47.61,4565795,AME
2016-11-22,47.72,47.87,47.33,47.56,1795255,AME
2016-11-23,47.57,47.6,47.18,47.47,1707983,AME
2016-11-25,47.48,47.74,47.38,47.47,500797,AME
2016-11-28,47.31,47.346,46.12,46.23,3349837,AME
2016-11-29,46.15,46.205,45.78,45.98,3073639,AME
2016-11-30,46.37,47.9018,46.31,47.35,4443722,AME
2016-12-01,47.72,49.73,47.5208,49.4,5589457,AME
2016-12-02,49.4,49.485,47.99,48.01,3173180,AME
2016-12-05,48.17,48.85,48.16,48.58,2397921,AME
2016-12-06,48.48,49.54,48.38,49.52,4348034,AME
2016-12-07,49.81,51.0,49.48,50.85,3853730,AME
2016-12-08,50.85,51.23,50.55,51.05,2759210,AME
2016-12-09,51.04,51.21,50.64,50.87,1586048,AME
2016-12-12,50.88,51.26,50.43,50.64,2023582,AME
2016-12-13,50.71,50.855,50.2,50.28,1879819,AME
2016-12-14,50.02,50.43,49.8,49.82,2492917,AME
2016-12-15,49.75,50.11,49.57,49.87,1973204,AME
2016-12-16,49.84,49.98,49.15,49.18,2801171,AME
2016-12-19,49.2,49.4,48.88,49.14,1377249,AME
2016-12-20,49.28,49.55,49.11,49.47,968331,AME
2016-12-21,49.36,49.695,49.01,49.3,1317655,AME
2016-12-22,50.24,50.38,49.36,49.42,1155827,AME
2016-12-23,49.49,49.74,49.36,49.45,665855,AME
2016-12-27,49.44,49.86,49.37,49.71,572604,AME
2016-12-28,49.84,49.93,48.74,48.75,966360,AME
2016-12-29,48.75,48.95,48.45,48.66,889632,AME
2016-12-30,48.71,48.83,48.207,48.6,1046160,AME
2017-01-03,49.04,49.37,48.55,49.22,1965621,AME
2017-01-04,49.65,50.07,49.295,49.81,2478457,AME
2017-01-05,49.57,49.75,48.66,49.18,1433082,AME
2017-01-06,49.41,50.19,49.18,50.07,1534143,AME
2017-01-09,49.89,50.12,49.29,49.63,1500049,AME
2017-01-10,49.74,50.065,49.35,49.87,1411915,AME
2017-01-11,49.78,50.08,49.615,49.98,1121056,AME
2017-01-12,49.89,50.51,49.54,50.44,1410343,AME
2017-01-13,50.55,51.0,50.55,50.66,1471607,AME
2017-01-17,50.54,50.655,49.93,50.28,1357191,AME
2017-01-18,50.39,50.77,50.1875,50.71,2030767,AME
2017-01-19,50.91,51.18,50.435,50.68,1685829,AME
2017-01-20,50.95,51.18,50.63,50.81,1224286,AME
2017-01-23,50.63,50.98,50.06,50.46,1332870,AME
2017-01-24,50.74,51.35,50.49,51.18,1025976,AME
2017-01-25,51.62,52.43,51.51,52.4,2018225,AME
2017-01-26,52.38,52.825,51.99,52.18,1880058,AME
2017-01-27,52.18,52.43,51.625,51.81,1343702,AME
2017-01-30,51.81,52.04,50.9,51.39,1470947,AME
2017-01-31,51.38,51.46,50.85,51.1,1688188,AME
2017-02-01,51.35,51.56,50.66,51.09,1706087,AME
2017-02-02,50.78,51.08,50.44,51.04,1025126,AME
2017-02-03,51.42,51.7,51.08,51.51,2067305,AME
2017-02-06,51.38,51.99,51.19,51.66,3851875,AME
2017-02-07,52.01,52.87,51.29,51.68,4780554,AME
2017-02-08,51.71,52.48,51.31,52.35,2368437,AME
2017-02-09,52.56,53.44,52.47,53.13,1850717,AME
2017-02-10,53.24,53.65,53.06,53.52,1712253,AME
2017-02-13,53.75,53.89,53.51,53.67,1741678,AME
2017-02-14,53.48,53.63,53.2,53.58,2152933,AME
2017-02-15,54.0,54.395,53.62,54.28,2007738,AME
2017-02-16,54.27,54.43,53.92,54.37,1763421,AME
2017-02-17,54.1,54.5,53.91,54.5,1719542,AME
2017-02-21,54.48,55.18,54.36,55.15,6019975,AME
2017-02-22,54.92,55.32,54.75,55.31,2534742,AME
2017-02-23,55.32,55.48,54.16,54.49,1771289,AME
2017-02-24,54.16,54.66,54.06,54.63,997697,AME
2017-02-27,54.72,54.81,54.4,54.5,1469224,AME
2017-02-28,54.52,54.67,53.83,53.97,1337463,AME
2017-03-01,54.75,55.37,54.75,55.26,1527497,AME
2017-03-02,55.31,55.31,54.66,54.7,1141382,AME
2017-03-03,54.76,55.02,54.43,54.85,1913179,AME
2017-03-06,54.36,54.735,54.284,54.61,1043407,AME
2017-03-07,54.74,54.89,54.44,54.51,1041344,AME
2017-03-08,54.75,54.96,54.39,54.52,1572071,AME
2017-03-09,54.54,54.62,53.75,53.79,1339368,AME
2017-03-10,53.92,54.25,53.55,53.62,2266343,AME
2017-03-13,53.7,54.3,53.66,54.27,1869718,AME
2017-03-14,53.92,53.92,53.18,53.5,1647200,AME
2017-03-15,53.64,54.26,53.6,54.1,1779571,AME
2017-03-16,54.33,54.3499,53.88,54.1,1814986,AME
2017-03-17,54.33,54.4,53.86,54.31,1814363,AME
2017-03-20,54.36,54.36,54.02,54.21,773779,AME
2017-03-21,54.37,54.45,53.21,53.3,1902046,AME
2017-03-22,53.29,53.53,52.91,53.36,1503732,AME
2017-03-23,53.26,53.75,53.13,53.46,873906,AME
2017-03-24,53.45,53.89,53.2,53.42,1363452,AME
2017-03-27,52.66,53.665,52.42,53.5,1283568,AME
2017-03-28,53.25,54.19,53.21,53.93,1290404,AME
2017-03-29,53.86,54.52,53.68,54.19,1358266,AME
2017-03-30,54.09,54.41,53.93,54.12,1158118,AME
2017-03-31,53.92,54.26,53.78,54.08,1214734,AME
2017-04-03,54.09,54.49,53.52,53.67,1570355,AME
2017-04-04,53.59,53.92,53.5,53.76,877560,AME
2017-04-05,54.06,54.53,53.59,53.69,1099235,AME
2017-04-06,53.73,54.43,53.66,54.21,1054401,AME
2017-04-07,54.12,54.28,53.92,54.15,1408454,AME
2017-04-10,54.13,54.86,54.13,54.51,834991,AME
2017-04-11,54.41,54.55,53.94,54.49,694399,AME
2017-04-12,54.35,54.49,53.465,53.52,2351458,AME
2017-04-13,53.35,53.79,53.19,53.2,1736781,AME
2017-04-17,53.5,53.98,53.32,53.97,1173377,AME
2017-04-18,53.78,54.21,53.65,53.98,1211643,AME
2017-04-19,54.15,54.39,53.71,53.86,1130364,AME
2017-04-20,54.19,54.88,54.11,54.77,1658893,AME
2017-04-21,54.8,55.17,54.76,54.84,2092843,AME
2017-04-24,55.53,56.66,55.28,56.58,2501791,AME
2017-04-25,56.94,57.33,56.69,57.03,1810673,AME
2017-04-26,57.12,57.45,57.02,57.1,2058030,AME
2017-04-27,57.11,57.56,56.96,57.26,1391787,AME
2017-04-28,57.23,57.59,56.95,57.2,2095275,AME
2017-05-01,57.39,57.64,56.66,57.59,3254985,AME
2017-05-02,57.51,59.53,57.44,59.03,4209975,AME
2017-05-03,58.9,60.43,58.9,59.91,3772590,AME
2017-05-04,60.0,60.69,59.91,60.39,2431809,AME
2017-05-05,60.42,60.665,60.115,60.19,2398465,AME
2017-05-08,60.11,60.32,59.8,59.93,1475975,AME
2017-05-09,59.79,60.42,59.78,60.3,1056134,AME
2017-05-10,59.96,60.2,59.64,59.95,965249,AME
2017-05-11,59.62,59.88,59.18,59.85,1287612,AME
2017-05-12,59.65,59.83,59.29,59.47,1157965,AME
2017-05-15,59.69,59.93,59.47,59.72,1138460,AME
2017-05-16,59.72,59.95,59.43,59.81,857430,AME
2017-05-17,59.06,59.79,59.05,59.47,1649014,AME
2017-05-18,59.0,59.58,58.73,59.14,2145802,AME
2017-05-19,59.5,60.37,59.36,60.06,1455643,AME
2017-05-22,60.28,60.82,60.14,60.58,1016714,AME
2017-05-23,60.74,60.87,60.435,60.56,1195733,AME
2017-05-24,60.83,61.3,60.63,60.99,1175913,AME
2017-05-25,61.12,61.37,60.87,61.09,873734,AME
2017-05-26,60.95,61.27,60.73,60.87,569437,AME
2017-05-30,60.65,60.87,60.42,60.8,732382,AME
2017-05-31,60.89,61.095,60.25,61.02,1315487,AME
2017-06-01,61.2,61.75,60.83,61.51,1627065,AME
2017-06-02,61.59,62.19,61.36,61.86,1186111,AME
2017-06-05,61.87,62.13,61.67,61.8,741885,AME
2017-06-06,61.38,61.76,61.25,61.5,1256126,AME
2017-06-07,61.66,61.825,61.23,61.53,1070433,AME
2017-06-08,61.48,62.02,61.25,61.96,1190331,AME
2017-06-09,62.06,62.86,61.97,62.38,1580906,AME
2017-06-12,62.34,62.67,61.67,61.76,1200762,AME
2017-06-13,61.88,62.26,61.72,62.05,586458,AME
2017-06-14,62.07,62.12,61.43,61.54,900625,AME
2017-06-15,61.17,62.24,61.1,62.21,783269,AME
2017-06-16,62.29,62.62,61.94,62.33,1464379,AME
2017-06-19,62.54,62.89,62.33,62.86,707484,AME
2017-06-20,62.69,62.75,61.83,61.87,977878,AME
2017-06-21,61.84,61.87,60.45,60.51,1984142,AME
2017-06-22,60.54,60.83,60.264,60.58,994424,AME
2017-06-23,60.54,60.73,60.38,60.43,1653165,AME
2017-06-26,60.71,60.99,60.245,60.42,1159988,AME
2017-06-27,60.32,60.42,60.09,60.09,773088,AME
2017-06-28,60.45,60.81,60.23,60.57,848589,AME
2017-06-29,60.67,60.81,59.56,60.0,1839457,AME
2017-06-30,60.34,60.94,60.3394,60.57,2045268,AME
2017-07-03,61.0,61.68,60.74,61.21,563061,AME
2017-07-05,61.23,61.6,61.15,61.22,989430,AME
2017-07-06,60.97,61.325,60.72,61.17,1050219,AME
2017-07-07,61.35,62.04,61.07,61.56,849527,AME
2017-07-10,61.54,62.14,61.37,61.7,1072858,AME
2017-07-11,61.65,61.82,60.73,61.62,1020708,AME
2017-07-12,62.0,62.31,61.885,62.22,973816,AME
2017-07-13,62.23,62.24,61.7,61.76,735321,AME
2017-07-14,61.8,62.09,61.57,61.9,758810,AME
2017-07-17,61.87,61.95,61.47,61.87,1014669,AME
2017-07-18,61.66,61.75,61.31,61.41,537660,AME
2017-07-19,61.62,61.625,61.28,61.62,742104,AME
2017-07-20,61.58,61.7166,61.07,61.14,649988,AME
2017-07-21,60.86,60.92,60.5,60.91,1096323,AME
2017-07-24,61.06,61.37,61.03,61.21,686457,AME
2017-07-25,61.62,61.9101,61.32,61.78,878064,AME
2017-07-26,61.78,61.955,61.35,61.51,637365,AME
2017-07-27,61.62,61.71,61.1925,61.6,1167472,AME
2017-07-28,61.64,62.0,61.29,61.85,871377,AME
2017-07-31,62.01,62.01,61.55,61.58,775090,AME
2017-08-01,61.74,62.08,61.09,61.62,1200935,AME
2017-08-02,61.31,64.97,60.95,64.23,3210421,AME
2017-08-03,64.34,64.95,63.81,64.4,1078338,AME
2017-08-04,64.51,64.73,64.23,64.52,815268,AME
2017-08-07,64.44,64.59,64.13,64.19,641781,AME
2017-08-08,64.08,64.4,63.63,63.8,594596,AME
2017-08-09,63.65,63.83,63.23,63.56,887416,AME
2017-08-10,63.24,63.41,62.69,62.74,617973,AME
2017-08-11,62.61,63.02,62.41,62.58,711889,AME
2017-08-14,63.0,63.47,62.86,63.12,770617,AME
2017-08-15,63.25,63.42,63.065,63.11,536945,AME
2017-08-16,63.42,63.44,63.08,63.11,541635,AME
2017-08-17,63.03,63.27,62.77,62.79,1270182,AME
2017-08-18,62.61,63.17,62.46,62.94,875060,AME
2017-08-21,62.87,63.0,62.23,62.38,597560,AME
2017-08-22,62.57,63.08,62.33,62.94,690111,AME
2017-08-23,62.59,62.7,62.1,62.46,819160,AME
2017-08-24,62.55,63.03,62.46,62.51,759564,AME
2017-08-25,62.8,63.0,62.39,62.52,577148,AME
2017-08-28,62.59,62.78,62.12,62.38,431946,AME
2017-08-29,61.84,62.65,61.77,62.57,678243,AME
2017-08-30,62.51,62.79,62.47,62.68,684474,AME
2017-08-31,62.7,63.3,62.66,63.25,1187850,AME
2017-09-01,63.3,63.52,62.92,63.23,1101547,AME
2017-09-05,63.21,63.46,62.83,63.01,798267,AME
2017-09-06,63.4,63.49,63.04,63.46,848263,AME
2017-09-07,63.51,63.63,62.82,63.6,702607,AME
2017-09-08,63.52,64.28,63.28,64.05,1164178,AME
2017-09-11,64.32,64.52,63.86,64.41,1034630,AME
2017-09-12,64.57,65.03,64.52,64.92,864976,AME
2017-09-13,64.73,65.11,64.56,65.1,517775,AME
2017-09-14,65.0,65.3,64.7,65.26,760904,AME
2017-09-15,65.22,65.84,65.06,65.33,1328333,AME
2017-09-18,65.49,66.36,65.36,66.31,1016438,AME
2017-09-19,66.2,66.49,66.04,66.37,657828,AME
2017-09-20,66.53,66.637,66.08,66.4,1283668,AME
2017-09-21,66.36,66.7,66.03,66.11,860916,AME
2017-09-22,66.07,66.17,65.44,65.59,1015451,AME
2017-09-25,65.57,65.74,64.81,65.03,1338663,AME
2017-09-26,65.13,65.77,65.0,65.42,1197492,AME
2017-09-27,65.66,66.39,65.66,66.27,1510532,AME
2017-09-28,66.2,66.3,65.26,65.55,940029,AME
2017-09-29,65.47,66.18,65.45,66.04,794485,AME
2017-10-02,66.0,66.84,65.65,66.83,889475,AME
2017-10-03,66.8,66.8899,66.07,66.29,1013383,AME
2017-10-04,66.22,67.05,66.08,66.95,660954,AME
2017-10-05,66.9,67.065,66.52,66.86,1070653,AME
2017-10-06,66.77,67.01,66.49,66.99,642242,AME
2017-10-09,67.0,67.355,66.74,67.11,623332,AME
2017-10-10,67.26,67.38,66.93,67.16,1086475,AME
2017-10-11,67.15,67.19,66.74,66.97,880798,AME
2017-10-12,66.89,67.59,66.89,67.11,981995,AME
2017-10-13,67.55,67.65,67.15,67.2,860605,AME
2017-10-16,67.5,67.78,67.0,67.77,518726,AME
2017-10-17,67.75,68.19,67.75,67.92,885242,AME
2017-10-18,68.04,68.14,67.57,67.92,984555,AME
2017-10-19,67.7,68.4,67.47,68.4,680380,AME
2017-10-20,68.71,68.83,68.31,68.58,811193,AME
2017-10-23,68.62,68.84,68.3,68.49,1178412,AME
2017-10-24,68.58,69.07,68.58,68.73,889452,AME
2017-10-25,68.7,69.05,67.83,68.53,723745,AME
2017-10-26,68.93,69.31,68.525,69.23,843304,AME
2017-10-27,69.1,69.42,68.75,69.19,1006295,AME
2017-10-30,70.26,70.26,67.61,67.63,1634536,AME
2017-10-31,67.75,67.98,67.3,67.49,1406438,AME
2017-11-01,67.94,67.97,66.92,67.25,1861066,AME
2017-11-02,67.79,68.51,66.965,68.38,3550267,AME
2017-11-03,68.78,69.11,67.49,67.66,2380554,AME
2017-11-06,67.75,68.76,67.62,68.55,1500007,AME
2017-11-07,68.59,68.89,68.28,68.56,1351964,AME
2017-11-08,68.25,68.6,67.53,68.05,1322194,AME
2017-11-09,67.7,68.6,67.6,68.01,1284001,AME
2017-11-10,67.85,68.34,67.68,68.23,1039719,AME
2017-11-13,68.13,68.99,68.03,68.89,1953546,AME
2017-11-14,68.63,69.5,68.63,69.49,1927355,AME
2017-11-15,69.01,69.44,68.64,68.82,1813790,AME
2017-11-16,69.23,70.43,69.0,70.12,1985086,AME
2017-11-17,69.95,70.43,69.69,70.26,2939399,AME
2017-11-20,70.38,70.95,70.21,70.66,1761841,AME
2017-11-21,70.81,71.24,70.2,70.35,1473659,AME
2017-11-22,70.43,70.565,70.05,70.24,1000225,AME
2017-11-24,70.32,70.54,70.1,70.24,280798,AME
2017-11-27,70.32,70.8,70.23,70.6,911502,AME
2017-11-28,70.82,72.03,70.77,72.0,1510617,AME
2017-11-29,72.09,72.09,71.27,71.68,1357456,AME
2017-11-30,71.78,73.06,71.78,72.69,1569731,AME
2017-12-01,72.6,72.79,70.57,72.09,1321947,AME
2017-12-04,72.61,72.94,71.74,71.79,988950,AME
2017-12-05,71.7,71.96,70.86,71.05,1117584,AME
2017-12-06,71.08,71.56,70.88,71.04,729686,AME
2017-12-07,71.0,71.46,70.74,71.4,1103596,AME
2017-12-08,71.7,71.91,71.35,71.74,865540,AME
2017-12-11,72.0,72.1,71.61,71.91,953539,AME
2017-12-12,71.92,72.28,71.8,72.13,1061096,AME
2017-12-13,72.05,72.3,71.675,71.71,740815,AME
2017-12-14,72.0,72.14,70.94,70.96,806958,AME
2017-12-15,71.3,71.41,71.04,71.22,3172279,AME
2017-12-18,71.685,72.26,71.39,71.5,1240194,AME
2017-12-19,71.76,72.315,71.33,72.06,1519683,AME
2017-12-20,72.55,72.67,72.04,72.48,1553009,AME
2017-12-21,72.71,72.93,72.32,72.62,681626,AME
2017-12-22,72.63,72.94,72.26,72.6,566134,AME
2017-12-26,72.71,72.71,72.3515,72.54,235472,AME
2017-12-27,72.7,72.92,72.45,72.67,507486,AME
2017-12-28,72.91,72.93,72.05,72.87,570428,AME
2017-12-29,73.0,73.06,72.37,72.47,886635,AME
2018-01-02,72.89,73.29,72.14,72.75,791826,AME
2018-01-03,72.43,73.39,72.43,73.39,1118547,AME
2018-01-04,73.67,74.5,73.6,73.98,1166511,AME
2018-01-05,74.12,74.3,73.52,73.79,2134963,AME
2018-01-08,73.73,74.34,73.2,74.28,1642386,AME
2018-01-09,74.19,74.36,73.75,74.0,1166510,AME
2018-01-10,73.79,73.93,73.46,73.72,789229,AME
2018-01-11,73.76,74.58,73.62,74.57,930383,AME
2018-01-12,74.89,75.42,74.6,75.2,738661,AME
2018-01-16,75.45,75.62,74.59,74.91,774116,AME
2018-01-17,75.38,76.14,75.048,76.03,1297595,AME
2018-01-18,76.36,76.44,75.8,76.07,1174137,AME
2018-01-19,76.41,77.32,76.41,76.98,1649683,AME
2018-01-22,76.8,76.94,76.1,76.5,792259,AME
2018-01-23,76.48,77.38,76.35,77.0,823500,AME
2018-01-24,77.13,77.35,76.1,76.9,806871,AME
2018-01-25,77.37,77.5408,76.38,76.98,695201,AME
2018-01-26,77.37,78.09,76.78,78.08,775336,AME
2018-01-29,77.74,78.155,77.47,77.49,1029675,AME
2018-01-30,77.33,77.9,76.55,76.55,1638371,AME
2018-01-31,76.74,77.24,75.93,76.3,1612107,AME
2018-02-01,77.31,78.51,76.15,77.91,1625763,AME
2018-02-02,77.84,78.37,77.16,77.25,1949820,AME
2018-02-05,76.78,77.46,73.88,73.9,2557551,AME
2018-02-06,72.41,75.32,71.585,74.71,2698939,AME
2018-02-07,74.25,75.0,74.1,74.16,1569087,AME
2013-02-08,85.61,87.165,85.39,86.77,7888920,AMGN
2013-02-11,85.48,85.98,84.59,84.92,7538344,AMGN
2013-02-12,85.0,85.23,84.28,84.54,4655977,AMGN
2013-02-13,84.96,85.13,84.45,84.94,7943132,AMGN
2013-02-14,86.0,86.398,84.609,84.72,6189005,AMGN
2013-02-15,84.24,84.7199,83.32,83.61,5622197,AMGN
2013-02-19,83.51,84.27,82.92,84.131,5944265,AMGN
2013-02-20,84.37,85.34,84.24,84.65,6388286,AMGN
2013-02-21,84.59,85.32,84.15,85.13,4094108,AMGN
2013-02-22,85.07,86.88,85.07,86.82,4920383,AMGN
2013-02-25,89.3,91.25,89.3,89.55,11421682,AMGN
2013-02-26,89.63,90.21,88.66,89.47,4805195,AMGN
2013-02-27,89.15,91.3,89.06,91.03,3549796,AMGN
2013-02-28,91.0,93.42,90.87,91.55,6528557,AMGN
2013-03-01,91.16,92.76,90.51,92.58,4317624,AMGN
2013-03-04,92.11,92.75,91.5,92.73,3186645,AMGN
2013-03-05,93.11,93.76,92.56,93.44,3570108,AMGN
2013-03-06,93.82,94.29,93.09,93.27,3716274,AMGN
2013-03-07,93.43,93.88,92.82,92.95,2980007,AMGN
2013-03-08,93.4293,93.88,92.85,93.0,3084803,AMGN
2013-03-11,92.66,93.36,90.87,91.44,5699566,AMGN
2013-03-12,91.58,91.81,91.04,91.75,4997477,AMGN
2013-03-13,91.6,91.79,90.67,91.54,2606015,AMGN
2013-03-14,91.6528,92.29,91.15,92.18,3436357,AMGN
2013-03-15,91.84,92.16,91.26,91.808,10172673,AMGN
2013-03-18,91.27,91.36,90.35,90.39,3605821,AMGN
2013-03-19,90.68,92.52,90.54,92.4,4010846,AMGN
2013-03-20,92.92,94.89,92.875,94.05,4157701,AMGN
2013-03-21,93.65,94.31,93.47,94.31,3673992,AMGN
2013-03-22,94.69,96.6,94.1,96.56,4710502,AMGN
2013-03-25,96.92,97.52,96.01,96.81,5042037,AMGN
2013-03-26,97.29,98.76,97.07,98.66,3126921,AMGN
2013-03-27,98.06,100.32,98.02,100.15,3478212,AMGN
2013-03-28,99.84,102.62,99.79,102.51,5506774,AMGN
2013-04-01,102.6199,103.9,101.7,102.31,4099647,AMGN
2013-04-02,102.39,106.61,102.39,106.4,4969690,AMGN
2013-04-03,106.68,106.79,103.93,104.81,5306631,AMGN
2013-04-04,105.19,106.54,104.74,105.88,2850248,AMGN
2013-04-05,104.21,104.62,103.47,104.04,4015816,AMGN
2013-04-08,104.09,105.14,103.02,105.1,3133256,AMGN
2013-04-09,105.48,105.48,103.78,104.3,2881547,AMGN
2013-04-10,104.53,108.27,104.5,108.255,4641436,AMGN
2013-04-11,108.57,109.36,107.62,108.22,4272994,AMGN
2013-04-12,108.5,112.1,108.17,111.57,5726412,AMGN
2013-04-15,111.31,111.44,108.2,108.48,4458620,AMGN
2013-04-16,109.32,110.94,108.71,110.85,4627615,AMGN
2013-04-17,109.94,110.39,107.65,109.44,3546530,AMGN
2013-04-18,109.63,109.9,106.3,107.46,3889290,AMGN
2013-04-19,107.17,111.61,107.17,111.38,6032412,AMGN
2013-04-22,112.01,113.97,110.83,113.42,4305513,AMGN
2013-04-23,113.71,114.95,112.0,112.76,4792970,AMGN
2013-04-24,106.67,108.37,104.021,104.93,7490437,AMGN
2013-04-25,105.49,109.24,105.21,108.66,8119938,AMGN
2013-04-26,109.04,109.69,106.9,108.38,2933600,AMGN
2013-04-29,108.15,108.38,106.332,106.67,4293874,AMGN
2013-04-30,106.66,106.66,103.85,104.21,5477146,AMGN
2013-05-01,105.05,106.88,104.31,104.54,3744303,AMGN
2013-05-02,105.15,106.915,104.4,105.59,2919770,AMGN
2013-05-03,106.7,107.575,106.14,106.48,2620497,AMGN
2013-05-06,106.08,106.13,104.675,104.83,2624076,AMGN
2013-05-07,105.0,105.56,104.1801,104.46,2957055,AMGN
2013-05-08,104.64,105.51,104.22,105.07,3224191,AMGN
2013-05-09,104.81,105.755,104.13,104.56,2460747,AMGN
2013-05-10,104.56,106.75,104.4,106.72,2905095,AMGN
2013-05-13,106.18,107.5934,105.62,106.89,2545648,AMGN
2013-05-14,106.52,109.56,106.52,107.94,3756335,AMGN
2013-05-15,108.08,109.16,106.45,107.42,2561889,AMGN
2013-05-16,107.03,107.03,103.6,104.97,3915388,AMGN
2013-05-17,105.89,106.05,104.33,105.63,3037993,AMGN
2013-05-20,105.33,105.5,101.255,102.18,3904902,AMGN
2013-05-21,102.45,104.68,102.45,104.24,3490307,AMGN
2013-05-22,104.26,107.4,103.615,104.53,3534978,AMGN
2013-05-23,103.1,106.33,103.0,105.62,3169432,AMGN
2013-05-24,105.1,106.165,104.37,105.91,2410950,AMGN
2013-05-28,106.76,108.03,105.451,106.2,3164395,AMGN
2013-05-29,105.81,105.95,104.15,104.39,2909869,AMGN
2013-05-30,104.49,105.84,104.19,105.22,2351668,AMGN
2013-05-31,104.4,105.03,100.39,100.53,6097023,AMGN
2013-06-03,100.61,101.25,97.22,99.13,5009862,AMGN
2013-06-04,99.03,100.36,97.12,97.29,3164657,AMGN
2013-06-05,97.0,98.33,94.57,94.6,4995197,AMGN
2013-06-06,95.01,97.53,94.15,97.49,4670657,AMGN
2013-06-07,98.77,100.26,98.32,98.81,3576248,AMGN
2013-06-10,98.95,99.44,97.87,98.31,2901293,AMGN
2013-06-11,97.2601,99.01,96.6214,97.93,2064473,AMGN
2013-06-12,98.97,99.5,95.97,96.37,2579573,AMGN
2013-06-13,96.38,98.7,95.94,98.51,2958023,AMGN
2013-06-14,98.23,98.9,96.92,97.42,3126312,AMGN
2013-06-17,98.72,100.09,98.5,99.08,3082496,AMGN
2013-06-18,99.12,102.29,99.066,101.5,3328943,AMGN
2013-06-19,101.69,102.0,99.15,99.18,3825420,AMGN
2013-06-20,98.52,98.58,95.91,96.28,3875068,AMGN
2013-06-21,97.08,99.12,95.06,98.282,6937989,AMGN
2013-06-24,96.73,97.23,95.41,96.14,3745353,AMGN
2013-06-25,97.64,98.75,95.64,96.378,3068812,AMGN
2013-06-26,97.33,100.17,97.2501,99.6,2975846,AMGN
2013-06-27,100.48,100.62,98.35,98.99,2998145,AMGN
2013-06-28,98.74,99.88,97.7801,98.66,5268201,AMGN
2013-07-01,100.2,101.72,97.28,97.49,4898633,AMGN
2013-07-02,96.79,97.28,95.4,96.06,4006034,AMGN
2013-07-03,95.21,96.495,95.05,95.81,2137655,AMGN
2013-07-05,96.92,97.9,96.78,97.64,2233477,AMGN
2013-07-08,98.46,99.22,97.9,98.18,2464263,AMGN
2013-07-09,98.89,99.68,98.07,98.33,2085595,AMGN
2013-07-10,98.16,102.33,98.02,102.06,4202211,AMGN
2013-07-11,103.64,103.65,101.17,103.26,3567033,AMGN
2013-07-12,103.56,104.27,102.24,104.27,3710478,AMGN
2013-07-15,104.25,104.646,102.93,104.45,2532851,AMGN
2013-07-16,104.27,104.9,103.54,104.05,1895640,AMGN
2013-07-17,104.5,104.95,103.89,104.31,2184200,AMGN
2013-07-18,104.55,106.0,104.27,104.77,2296611,AMGN
2013-07-19,105.26,109.68,104.07,109.39,5448605,AMGN
2013-07-22,108.25,109.1,107.82,108.95,2857078,AMGN
2013-07-23,109.21,109.21,106.44,106.62,2560503,AMGN
2013-07-24,107.44,107.49,105.88,106.6,1860133,AMGN
2013-07-25,106.51,109.68,105.36,109.51,3355384,AMGN
2013-07-26,109.02,109.88,108.41,109.6,2516489,AMGN
2013-07-29,109.58,109.8,108.42,109.37,2027998,AMGN
2013-07-30,109.92,111.3,109.4,111.2,3983622,AMGN
2013-07-31,107.88,109.55,106.44,108.29,4432434,AMGN
2013-08-01,109.6,109.88,108.42,109.39,2396111,AMGN
2013-08-02,109.93,109.99,108.2,109.06,2103197,AMGN
2013-08-05,108.9,108.97,107.26,107.43,1839747,AMGN
2013-08-06,107.0,107.4,104.57,105.22,3633431,AMGN
2013-08-07,104.59,113.3,103.31,112.4,9916754,AMGN
2013-08-08,111.74,111.899,109.35,110.38,4758696,AMGN
2013-08-09,108.93,111.38,108.36,109.63,2825311,AMGN
2013-08-12,108.78,109.42,108.15,108.21,1854205,AMGN
2013-08-13,108.63,108.92,107.0335,107.86,2683285,AMGN
2013-08-14,107.03,108.22,106.52,106.64,2170485,AMGN
2013-08-15,105.94,108.52,104.59,105.76,3267758,AMGN
2013-08-16,105.76,106.8,104.84,104.91,2525379,AMGN
2013-08-19,105.11,106.19,104.35,104.47,1708585,AMGN
2013-08-20,104.12,106.22,104.12,105.6,1855499,AMGN
2013-08-21,105.54,106.18,103.88,104.65,2341732,AMGN
2013-08-22,106.0,107.36,104.83,106.29,2115106,AMGN
2013-08-23,106.18,106.5,104.85,105.6,1572216,AMGN
2013-08-26,110.77,116.25,110.75,113.75,11552343,AMGN
2013-08-27,111.7,112.645,108.58,109.13,5314280,AMGN
2013-08-28,108.6,110.1,108.3,109.2,3043138,AMGN
2013-08-29,108.75,111.5,108.5,108.86,2739601,AMGN
2013-08-30,109.23,109.825,108.02,108.94,2655006,AMGN
2013-09-03,110.53,111.985,110.01,111.01,3309803,AMGN
2013-09-04,111.32,113.19,110.2,113.02,2955814,AMGN
2013-09-05,112.89,113.28,111.81,112.93,2672827,AMGN
2013-09-06,113.04,113.04,109.99,111.01,3028396,AMGN
2013-09-09,111.34,111.96,110.46,111.67,2826790,AMGN
2013-09-10,112.32,112.6,110.42,111.16,3139680,AMGN
2013-09-11,112.23,112.89,111.382,111.97,3196245,AMGN
2013-09-12,112.22,113.68,111.96,113.46,2685761,AMGN
2013-09-13,113.97,115.22,113.27,115.06,3297107,AMGN
2013-09-16,116.21,117.18,115.41,117.18,4776658,AMGN
2013-09-17,117.3,117.3,115.33,115.73,3146011,AMGN
2013-09-18,115.59,117.91,115.01,117.521,2609615,AMGN
2013-09-19,117.85,117.85,115.66,117.182,3030514,AMGN
2013-09-20,117.15,117.61,116.07,116.852,5324705,AMGN
2013-09-23,115.89,116.5,115.03,115.05,2518765,AMGN
2013-09-24,115.19,116.48,114.59,114.78,2183219,AMGN
2013-09-25,114.8,114.8,112.4,112.48,3658575,AMGN
2013-09-26,113.63,114.08,112.55,112.85,3529373,AMGN
2013-09-27,112.43,114.27,112.17,113.19,1940152,AMGN
2013-09-30,112.08,113.27,111.5,111.925,3043788,AMGN
2013-10-01,111.99,114.61,111.74,114.58,2822659,AMGN
2013-10-02,113.88,113.88,112.4,113.06,2472034,AMGN
2013-10-03,112.99,113.06,110.07,111.118,3058836,AMGN
2013-10-04,110.74,113.485,110.11,112.91,3087999,AMGN
2013-10-07,111.47,111.7055,110.08,110.22,2662599,AMGN
2013-10-08,110.17,110.8,106.91,107.76,4288576,AMGN
2013-10-09,108.13,108.42,105.76,106.28,5440677,AMGN
2013-10-10,107.17,109.99,106.99,109.92,3096572,AMGN
2013-10-11,110.0,111.51,109.66,110.89,2431336,AMGN
2013-10-14,110.02,111.69,109.59,111.58,2211075,AMGN
2013-10-15,111.62,112.12,110.89,111.44,1968930,AMGN
2013-10-16,112.42,114.85,112.3508,114.28,3541553,AMGN
2013-10-17,113.67,115.97,113.64,115.85,2656420,AMGN
2013-10-18,115.95,116.0,113.78,114.918,2694022,AMGN
2013-10-21,114.96,115.47,112.76,113.64,2683437,AMGN
2013-10-22,114.38,116.64,113.4,116.21,3665672,AMGN
2013-10-23,114.94,116.15,114.1,115.67,3365234,AMGN
2013-10-24,116.28,117.53,115.75,116.2,3234182,AMGN
2013-10-25,116.62,116.65,115.17,116.32,2005042,AMGN
2013-10-28,115.99,118.96,115.8,118.33,3322003,AMGN
2013-10-29,118.3,118.38,116.7,118.269,2655560,AMGN
2013-10-30,118.32,118.5,116.57,116.88,2527902,AMGN
2013-10-31,117.11,117.645,115.89,116.14,2648578,AMGN
2013-11-01,117.07,118.745,116.56,118.688,2632299,AMGN
2013-11-04,118.73,119.7,116.89,117.28,2248741,AMGN
2013-11-05,116.33,116.87,114.8501,115.14,3299323,AMGN
2013-11-06,116.25,116.29,113.09,113.325,3494241,AMGN
2013-11-07,114.16,115.25,110.65,111.03,3827369,AMGN
2013-11-08,111.41,113.97,111.27,113.21,3060040,AMGN
2013-11-11,113.0,113.979,111.67,113.17,2294762,AMGN
2013-11-12,112.17,112.95,111.45,112.71,2413459,AMGN
2013-11-13,111.55,113.97,110.85,113.53,3221837,AMGN
2013-11-14,114.02,116.76,113.62,115.41,4040823,AMGN
2013-11-15,115.0,115.63,113.7,114.98,2910548,AMGN
2013-11-18,116.5,117.72,115.75,116.03,2879834,AMGN
2013-11-19,115.71,116.17,114.65,115.46,2152241,AMGN
2013-11-20,115.36,116.7,114.89,115.56,2269296,AMGN
2013-11-21,115.81,116.3775,110.75,112.25,7457362,AMGN
2013-11-22,113.01,113.5,112.23,113.03,4520431,AMGN
2013-11-25,113.35,114.04,112.46,113.96,3304962,AMGN
2013-11-26,114.07,114.73,113.54,113.67,2737683,AMGN
2013-11-27,114.46,114.88,112.82,113.82,2848202,AMGN
2013-11-29,114.19,114.45,113.68,114.08,1828333,AMGN
2013-12-02,114.29,114.865,113.78,114.47,2185545,AMGN
2013-12-03,114.44,114.47,112.96,113.45,2582337,AMGN
2013-12-04,112.74,113.54,112.036,113.07,2433489,AMGN
2013-12-05,112.84,113.51,112.1,113.35,3638342,AMGN
2013-12-06,115.07,115.07,113.19,114.12,3243946,AMGN
2013-12-09,114.18,114.316,113.51,113.98,2452562,AMGN
2013-12-10,113.12,114.25,113.12,114.1,3462568,AMGN
2013-12-11,114.45,114.45,112.99,113.05,3660360,AMGN
2013-12-12,112.9,113.86,112.34,112.57,3327537,AMGN
2013-12-13,112.99,113.3,111.31,112.16,2645650,AMGN
2013-12-16,112.73,114.035,112.07,112.12,2079299,AMGN
2013-12-17,112.67,112.9199,109.94,111.0,3987576,AMGN
2013-12-18,111.3,112.75,109.71,112.73,4045732,AMGN
2013-12-19,112.55,112.69,110.92,112.6,2802585,AMGN
2013-12-20,112.4,114.98,112.02,114.03,5286097,AMGN
2013-12-23,114.67,114.722,112.52,113.2,2159599,AMGN
2013-12-24,113.34,113.41,112.2,112.25,1013453,AMGN
2013-12-26,112.62,114.475,112.45,114.36,1558500,AMGN
2013-12-27,114.89,115.49,114.36,115.12,2038676,AMGN
2013-12-30,115.36,115.52,114.39,115.49,1533955,AMGN
2013-12-31,115.91,115.95,113.67,114.08,2362823,AMGN
2014-01-02,114.36,116.19,114.06,115.795,2529728,AMGN
2014-01-03,115.7,115.97,114.06,114.47,2075841,AMGN
2014-01-06,114.47,114.92,113.12,113.48,2838138,AMGN
2014-01-07,113.5,116.79,113.27,116.43,3635257,AMGN
2014-01-08,116.64,116.9,115.35,115.88,2482018,AMGN
2014-01-09,116.54,118.96,116.22,118.89,3401883,AMGN
2014-01-10,119.0,119.0,116.2,117.99,3054735,AMGN
2014-01-13,118.32,118.73,115.94,116.4,3703890,AMGN
2014-01-14,116.84,117.94,116.22,117.72,2541192,AMGN
2014-01-15,118.42,118.95,117.4014,118.51,3065536,AMGN
2014-01-16,118.82,119.69,118.21,119.03,2553509,AMGN
2014-01-17,118.91,119.55,118.31,119.15,4013110,AMGN
2014-01-21,119.96,120.0,118.57,119.25,3072710,AMGN
2014-01-22,119.83,124.46,119.58,124.37,5091693,AMGN
2014-01-23,123.0,124.22,121.6,123.6,3534823,AMGN
2014-01-24,122.61,122.61,118.99,119.29,5060130,AMGN
2014-01-27,119.25,119.83,117.42,118.52,4128057,AMGN
2014-01-28,118.39,121.87,118.31,120.7,4352416,AMGN
2014-01-29,117.0,121.16,117.0,119.17,5730423,AMGN
2014-01-30,120.07,121.98,119.55,120.89,3324539,AMGN
2014-01-31,118.55,120.21,118.1,118.95,4936860,AMGN
2014-02-03,119.68,120.4997,116.47,116.75,5046431,AMGN
2014-02-04,117.69,117.73,115.71,115.78,5093107,AMGN
2014-02-05,115.43,116.94,114.57,115.07,4332194,AMGN
2014-02-06,115.62,116.82,115.08,116.07,2737271,AMGN
2014-02-07,116.44,119.04,115.81,118.9,2839710,AMGN
2014-02-10,119.68,120.36,117.9,120.3,3352513,AMGN
2014-02-11,120.0,121.25,118.85,121.24,2502769,AMGN
2014-02-12,120.93,122.535,120.8703,122.21,2187545,AMGN
2014-02-13,121.65,124.16,121.22,124.15,2530134,AMGN
2014-02-14,123.54,124.3,122.52,123.84,2681557,AMGN
2014-02-18,124.84,126.32,124.57,124.94,3082110,AMGN
2014-02-19,124.85,124.9,123.13,123.35,2783059,AMGN
2014-02-20,123.35,124.31,122.901,123.49,3019980,AMGN
2014-02-21,123.75,125.5,123.26,123.85,3394951,AMGN
2014-02-24,124.385,126.59,124.2,125.79,2772570,AMGN
2014-02-25,125.34,126.22,124.02,124.36,2429830,AMGN
2014-02-26,123.9,124.23,121.74,121.86,3895729,AMGN
2014-02-27,121.99,123.9,121.77,123.08,3775396,AMGN
2014-02-28,124.26,126.95,123.17,124.02,4853628,AMGN
2014-03-03,122.89,124.18,122.52,123.69,2503868,AMGN
2014-03-04,125.32,126.06,124.51,126.0,2561520,AMGN
2014-03-05,126.18,127.15,125.389,126.19,2478251,AMGN
2014-03-06,126.69,127.42,124.12,124.19,3067544,AMGN
2014-03-07,125.31,125.9,120.26,122.26,7124965,AMGN
2014-03-10,122.26,126.1,122.25,125.4,3788733,AMGN
2014-03-11,125.45,125.6,123.74,124.27,2655286,AMGN
2014-03-12,122.98,126.0,122.98,125.98,2761051,AMGN
2014-03-13,126.17,126.35,123.3101,123.96,2436808,AMGN
2014-03-14,123.4,124.91,122.36,122.54,2215788,AMGN
2014-03-17,123.12,125.31,122.55,123.86,2576030,AMGN
2014-03-18,124.5,127.48,124.31,127.47,3255625,AMGN
2014-03-19,127.99,127.99,125.72,126.58,2599484,AMGN
2014-03-20,126.16,127.1,125.24,127.05,2311155,AMGN
2014-03-21,127.05,128.96,122.47,122.93,7101208,AMGN
2014-03-24,123.27,123.5,118.56,121.28,4448092,AMGN
2014-03-25,121.74,123.95,119.66,120.63,3863785,AMGN
2014-03-26,121.23,122.89,120.05,120.11,3843835,AMGN
2014-03-27,121.31,123.98,120.5,122.29,4553405,AMGN
2014-03-28,122.27,124.12,120.38,120.55,3245971,AMGN
2014-03-31,122.5,124.5299,122.194,123.34,4761382,AMGN
2014-04-01,123.67,126.23,123.51,126.07,3163815,AMGN
2014-04-02,126.02,127.09,125.02,125.98,2892876,AMGN
2014-04-03,126.16,127.25,123.13,124.13,3036339,AMGN
2014-04-04,125.07,125.3799,118.99,119.11,5020559,AMGN
2014-04-07,118.19,119.74,116.5601,118.82,4813124,AMGN
2014-04-08,120.17,120.47,117.67,117.98,4181303,AMGN
2014-04-09,117.94,120.19,117.5,120.0,3442150,AMGN
2014-04-10,119.87,119.95,113.4,114.11,6202378,AMGN
2014-04-11,113.27,116.09,111.9,111.94,7262698,AMGN
2014-04-14,113.0,114.8799,111.39,113.32,5428544,AMGN
2014-04-15,113.9,115.99,111.4,115.0,4750481,AMGN
2014-04-16,116.15,116.24,113.73,115.54,3451016,AMGN
2014-04-17,115.61,117.19,115.02,115.46,3237732,AMGN
2014-04-21,116.46,117.09,114.64,117.02,2658265,AMGN
2014-04-22,117.24,119.71,117.05,119.3,4280936,AMGN
2014-04-23,116.065,116.45,111.51,113.315,10966595,AMGN
2014-04-24,114.11,114.5,111.79,113.72,6112321,AMGN
2014-04-25,113.62,113.62,111.3,111.41,4513442,AMGN
2014-04-28,111.78,112.34,108.2,111.48,6113899,AMGN
2014-04-29,112.3,112.45,110.67,111.9,4116169,AMGN
2014-04-30,111.81,112.27,110.41,111.75,4465932,AMGN
2014-05-01,111.38,113.21,110.81,112.76,3643094,AMGN
2014-05-02,113.13,113.72,111.67,112.42,4319178,AMGN
2014-05-05,111.39,113.34,110.86,113.18,2544453,AMGN
2014-05-06,112.56,113.67,112.2,112.28,3760869,AMGN
2014-05-07,111.72,112.84,110.78,112.77,2823929,AMGN
2014-05-08,112.4,113.72,110.57,110.78,4161937,AMGN
2014-05-09,110.5,111.57,109.41,111.4825,3487770,AMGN
2014-05-12,111.78,112.73,111.39,111.73,3555431,AMGN
2014-05-13,111.66,112.18,110.76,110.81,3676843,AMGN
2014-05-14,111.14,112.48,110.52,112.07,2991454,AMGN
2014-05-15,112.0,112.3199,109.92,110.29,2785390,AMGN
2014-05-16,110.86,112.03,110.59,111.94,4193637,AMGN
2014-05-19,111.24,112.47,110.92,112.08,3655495,AMGN
2014-05-20,112.8,112.85,111.89,112.22,3234221,AMGN
2014-05-21,112.08,113.84,111.96,113.49,2805121,AMGN
2014-05-22,113.18,115.59,113.01,114.86,2582723,AMGN
2014-05-23,114.99,115.12,113.56,114.33,2815887,AMGN
2014-05-27,115.73,115.92,114.72,115.89,2514130,AMGN
2014-05-28,116.1,116.38,115.36,115.67,2261668,AMGN
2014-05-29,115.77,116.5,115.5,116.0,2123088,AMGN
2014-05-30,116.57,116.57,115.03,115.99,2251617,AMGN
2014-06-02,116.72,117.06,115.83,116.45,2741160,AMGN
2014-06-03,116.45,117.72,116.2,117.12,2474120,AMGN
2014-06-04,117.5,119.38,117.22,119.15,3051548,AMGN
2014-06-05,119.34,119.34,117.6,117.74,3115993,AMGN
2014-06-06,118.82,118.83,117.02,117.82,2559230,AMGN
2014-06-09,117.47,117.79,116.04,116.4,2900146,AMGN
2014-06-10,115.76,117.15,115.7,117.1,1912803,AMGN
2014-06-11,116.96,117.52,115.6,116.34,2178396,AMGN
2014-06-12,116.14,116.62,115.6101,116.2,1805743,AMGN
2014-06-13,116.67,116.695,115.3,116.03,1456995,AMGN
2014-06-16,116.0,116.91,115.725,116.16,2159567,AMGN
2014-06-17,116.75,116.85,115.67,116.17,2108891,AMGN
2014-06-18,116.44,117.56,115.5,117.49,2549136,AMGN
2014-06-19,118.12,118.12,117.18,117.85,2206257,AMGN
2014-06-20,118.53,121.0,117.83,120.97,6250787,AMGN
2014-06-23,120.68,120.85,118.5,119.13,2317976,AMGN
2014-06-24,119.46,120.26,118.341,118.79,2003064,AMGN
2014-06-25,118.7,120.34,118.28,119.42,2666780,AMGN
2014-06-26,119.96,119.97,117.48,119.14,2311406,AMGN
2014-06-27,119.47,119.5,117.5,118.59,3331902,AMGN
2014-06-30,118.96,119.17,118.2,118.37,2422723,AMGN
2014-07-01,119.39,120.5,119.05,120.31,2076210,AMGN
2014-07-02,120.08,121.22,120.0201,121.03,1447029,AMGN
2014-07-03,121.45,122.85,120.72,122.85,1963370,AMGN
2014-07-07,121.85,123.11,120.04,120.16,3075707,AMGN
2014-07-08,119.99,120.98,119.1,119.96,2461211,AMGN
2014-07-09,120.45,120.62,118.92,119.57,2647622,AMGN
2014-07-10,118.91,119.2,117.88,118.95,2642494,AMGN
2014-07-11,120.43,120.8,119.11,119.77,2733159,AMGN
2014-07-14,120.84,120.86,118.81,118.98,2149725,AMGN
2014-07-15,118.74,119.47,116.57,116.86,3963117,AMGN
2014-07-16,117.85,117.85,116.27,117.71,4087077,AMGN
2014-07-17,116.73,117.17,115.21,115.39,2692241,AMGN
2014-07-18,116.11,118.68,114.93,118.3,3483921,AMGN
2014-07-21,117.63,119.34,117.2,119.03,3079901,AMGN
2014-07-22,119.59,121.27,119.35,121.11,2806123,AMGN
2014-07-23,121.38,122.39,121.0,122.01,3527538,AMGN
2014-07-24,122.15,122.36,121.32,122.26,3219699,AMGN
2014-07-25,121.97,122.88,121.67,122.84,3028901,AMGN
2014-07-28,122.63,123.05,121.66,122.65,2432016,AMGN
2014-07-29,122.52,124.39,122.25,123.31,3988149,AMGN
2014-07-30,128.63,131.2367,128.63,130.01,8472513,AMGN
2014-07-31,128.39,129.34,127.04,127.39,4841225,AMGN
2014-08-01,126.17,127.3,124.76,125.55,4543694,AMGN
2014-08-04,129.0,129.387,126.52,128.65,6403729,AMGN
2014-08-05,127.51,129.0,126.62,127.88,3749336,AMGN
2014-08-06,127.26,128.78,126.53,127.09,2578974,AMGN
2014-08-07,127.41,128.89,125.51,125.75,3065193,AMGN
2014-08-08,125.22,127.41,125.14,126.95,2209531,AMGN
2014-08-11,127.86,127.995,126.58,127.32,2532556,AMGN
2014-08-12,126.22,126.9,125.4,126.32,2324513,AMGN
2014-08-13,126.65,127.8,126.3,127.34,2534550,AMGN
2014-08-14,125.2,132.52,124.8105,131.86,6408429,AMGN
2014-08-15,133.31,133.31,130.0,132.8,4347836,AMGN
2014-08-18,133.35,133.98,132.37,133.22,3161507,AMGN
2014-08-19,133.36,133.69,131.8,133.02,1878926,AMGN
2014-08-20,131.97,133.27,131.85,132.68,1748934,AMGN
2014-08-21,132.96,133.0099,132.04,132.53,1774291,AMGN
2014-08-22,132.99,133.46,132.42,132.82,2021241,AMGN
2014-08-25,133.38,134.93,133.38,134.79,3001705,AMGN
2014-08-26,134.91,137.67,134.9,137.27,3891242,AMGN
2014-08-27,137.94,138.57,136.69,137.83,2693200,AMGN
2014-08-28,137.65,139.38,137.2901,138.69,3902305,AMGN
2014-08-29,139.45,139.73,138.31,139.38,2362472,AMGN
2014-09-02,139.62,139.93,137.2,137.96,3290710,AMGN
2014-09-03,138.53,138.85,137.34,138.58,2729349,AMGN
2014-09-04,138.74,139.5,137.53,138.01,2981133,AMGN
2014-09-05,138.22,138.33,135.63,137.88,3357138,AMGN
2014-09-08,138.0,139.36,137.66,139.27,2512882,AMGN
2014-09-09,138.66,138.98,137.07,137.39,3122479,AMGN
2014-09-10,137.39,139.72,137.27,139.19,2330577,AMGN
2014-09-11,138.53,139.93,137.35,138.96,3620019,AMGN
2014-09-12,138.51,138.99,136.82,137.89,2329921,AMGN
2014-09-15,137.57,138.06,136.89,137.97,2175305,AMGN
2014-09-16,137.32,139.55,136.95,139.33,2401196,AMGN
2014-09-17,140.0,141.57,138.62,140.71,3944490,AMGN
2014-09-18,140.9,142.16,139.95,142.02,2160429,AMGN
2014-09-19,142.99,144.46,142.29,144.01,6703386,AMGN
2014-09-22,143.29,144.02,141.09,142.18,3086856,AMGN
2014-09-23,141.84,142.4,140.57,140.68,2320925,AMGN
2014-09-24,140.75,142.48,140.02,142.24,3232186,AMGN
2014-09-25,142.08,143.03,139.4,139.85,2683678,AMGN
2014-09-26,140.01,141.19,138.93,141.06,2299897,AMGN
2014-09-29,139.96,141.5,139.33,140.07,2222410,AMGN
2014-09-30,140.31,141.58,139.02,140.46,2646822,AMGN
2014-10-01,140.39,140.78,138.18,138.82,3757591,AMGN
2014-10-02,138.98,139.77,136.32,137.2,3060874,AMGN
2014-10-03,138.07,139.71,137.9,139.15,3429021,AMGN
2014-10-06,138.0725,140.5467,136.98,137.61,3192622,AMGN
2014-10-07,137.14,137.54,135.98,136.03,2679781,AMGN
2014-10-08,135.61,140.375,135.4201,140.07,3627597,AMGN
2014-10-09,139.57,140.19,137.02,137.58,2750605,AMGN
2014-10-10,136.78,140.74,136.78,137.39,5750533,AMGN
2014-10-13,137.05,137.81,133.52,133.56,6876224,AMGN
2014-10-14,135.38,135.43,131.93,132.2,3736406,AMGN
2014-10-15,131.02,131.37,128.6,130.9,4700100,AMGN
2014-10-16,128.15,130.88,127.67,130.45,7906044,AMGN
2014-10-17,131.25,139.85,129.5,133.69,7351493,AMGN
2014-10-20,133.28,137.55,133.01,137.51,6623760,AMGN
2014-10-21,138.49,145.49,137.01,144.09,8951767,AMGN
2014-10-22,143.81,144.41,141.67,143.64,5222581,AMGN
2014-10-23,145.9,148.14,145.24,147.25,4713937,AMGN
2014-10-24,146.85,147.5,145.52,147.26,5318413,AMGN
2014-10-27,146.7,148.469,146.11,148.2,4172467,AMGN
2014-10-28,151.75,157.25,151.47,157.19,11626291,AMGN
2014-10-29,157.91,159.72,156.91,158.88,7074414,AMGN
2014-10-30,158.64,161.58,158.16,161.58,3864487,AMGN
2014-10-31,164.56,164.65,161.42,162.18,7973043,AMGN
2014-11-03,162.08,162.4099,159.65,161.56,5823845,AMGN
2014-11-04,160.69,161.99,159.17,160.41,3719005,AMGN
2014-11-05,161.31,161.31,158.81,158.94,4062881,AMGN
2014-11-06,159.97,160.94,159.47,160.35,3310943,AMGN
2014-11-07,162.07,162.2499,158.32,160.25,3633346,AMGN
2014-11-10,161.01,163.2,160.5,163.09,3160895,AMGN
2014-11-11,163.08,163.86,161.518,162.42,3015732,AMGN
2014-11-12,161.77,163.075,161.04,161.93,3528893,AMGN
2014-11-13,162.11,162.35,159.58,160.85,3636942,AMGN
2014-11-14,161.1,161.28,156.615,157.68,4505723,AMGN
2014-11-17,156.91,160.2,156.66,159.14,2662429,AMGN
2014-11-18,158.91,162.39,158.37,162.24,3135567,AMGN
2014-11-19,161.28,163.28,160.37,162.64,2422850,AMGN
2014-11-20,161.91,164.8278,161.75,162.68,3208896,AMGN
2014-11-21,165.58,165.58,161.43,162.81,3716962,AMGN
2014-11-24,163.0,165.676,162.945,164.18,2193251,AMGN
2014-11-25,164.06,164.41,160.7,162.24,3564899,AMGN
2014-11-26,162.75,164.84,162.47,164.72,2117983,AMGN
2014-11-28,165.0,167.345,164.52,165.31,1794842,AMGN
2014-12-01,165.12,167.37,164.17,166.41,2514247,AMGN
2014-12-02,167.6,169.33,166.8,169.28,3290152,AMGN
2014-12-03,169.28,169.49,166.5,168.07,2372115,AMGN
2014-12-04,167.54,168.76,166.45,166.55,3359866,AMGN
2014-12-05,166.68,169.41,166.11,169.24,2548656,AMGN
2014-12-08,169.39,173.14,169.0,171.64,3953730,AMGN
2014-12-09,170.32,170.91,167.44,169.39,3712333,AMGN
2014-12-10,169.0,169.75,165.0,165.39,3490159,AMGN
2014-12-11,166.7,169.64,165.6,166.08,3175216,AMGN
2014-12-12,163.14,167.71,162.3,164.53,3376207,AMGN
2014-12-15,164.77,164.99,159.401,159.6,4428254,AMGN
2014-12-16,157.68,163.96,157.5,159.44,4492752,AMGN
2014-12-17,159.46,164.01,158.6,163.48,3417914,AMGN
2014-12-18,166.1,168.59,164.58,168.48,3511800,AMGN
2014-12-19,168.91,171.73,167.401,170.17,7856281,AMGN
2014-12-22,168.31,169.04,163.91,164.53,4061505,AMGN
2014-12-23,164.91,164.99,154.36,157.52,7091683,AMGN
2014-12-24,156.53,163.17,156.4705,160.67,2222853,AMGN
2014-12-26,162.16,164.15,161.85,163.46,1707472,AMGN
2014-12-29,163.83,164.05,161.52,162.85,1727639,AMGN
2014-12-30,162.69,162.73,160.179,160.63,2019805,AMGN
2014-12-31,161.67,163.28,159.26,159.29,2691888,AMGN
2015-01-02,160.16,162.59,158.6,159.89,2606798,AMGN
2015-01-05,157.43,159.5999,154.26,157.99,4085487,AMGN
2015-01-06,158.78,158.88,152.33,152.9,5075771,AMGN
2015-01-07,154.09,158.58,153.01,158.24,3502412,AMGN
2015-01-08,159.605,162.76,155.15,157.67,4560248,AMGN
2015-01-09,158.76,158.76,154.63,155.73,3949092,AMGN
2015-01-12,156.22,157.99,154.99,156.22,2700746,AMGN
2015-01-13,158.89,160.96,153.41,155.14,4570440,AMGN
2015-01-14,152.87,155.54,152.57,155.16,3426427,AMGN
2015-01-15,156.15,157.7399,151.53,151.92,2896036,AMGN
2015-01-16,152.43,158.44,152.03,158.43,3513169,AMGN
2015-01-20,159.21,159.73,154.651,157.6,3664373,AMGN
2015-01-21,155.38,158.27,155.38,157.38,2804857,AMGN
2015-01-22,158.17,159.78,154.11,159.57,3783059,AMGN
2015-01-23,159.8,160.01,158.25,159.81,2249418,AMGN
2015-01-26,159.62,161.48,157.67,159.73,3149585,AMGN
2015-01-27,158.53,160.74,158.278,158.89,2876264,AMGN
2015-01-28,158.32,160.91,154.51,154.64,4927113,AMGN
2015-01-29,154.89,156.84,153.76,156.37,3435503,AMGN
2015-01-30,155.55,156.87,151.53,152.26,5318204,AMGN
2015-02-02,153.41,153.97,149.4,152.5,3832457,AMGN
2015-02-03,153.76,153.76,148.87,152.23,4298435,AMGN
2015-02-04,150.13,153.15,147.42,151.45,5827111,AMGN
2015-02-05,152.29,153.9,151.02,153.36,3564405,AMGN
2015-02-06,154.32,154.76,150.6,151.4,3242714,AMGN
2015-02-09,150.0,151.83,149.2,150.01,3236388,AMGN
2015-02-10,150.5,152.63,149.05,152.57,4108620,AMGN
2015-02-11,153.3,155.24,152.265,153.11,3998663,AMGN
2015-02-12,154.83,154.83,151.12,153.18,2935775,AMGN
2015-02-13,153.62,153.81,150.21,153.48,3592054,AMGN
2015-02-17,153.52,154.85,153.0,154.24,3895609,AMGN
2015-02-18,154.22,156.23,153.64,155.78,3297879,AMGN
2015-02-19,155.97,156.42,155.04,156.05,3913882,AMGN
2015-02-20,156.43,157.75,155.06,157.66,4411081,AMGN
2015-02-23,158.07,159.2,157.81,158.42,3094261,AMGN
2015-02-24,159.0,159.11,156.25,157.37,2060548,AMGN
2015-02-25,157.76,158.78,155.74,158.08,3262822,AMGN
2015-02-26,158.48,159.4,156.0,158.97,3379767,AMGN
2015-02-27,159.1,159.24,157.2,157.72,2471953,AMGN
2015-03-02,159.29,159.9,157.62,159.63,3483532,AMGN
2015-03-03,159.4,159.4,157.51,158.56,2334873,AMGN
2015-03-04,158.05,159.74,156.81,159.19,3098640,AMGN
2015-03-05,160.0,161.48,158.857,159.6,2470899,AMGN
2015-03-06,158.5,159.92,154.0,154.88,4091352,AMGN
2015-03-09,154.85,155.74,152.78,155.01,2134997,AMGN
2015-03-10,152.87,155.625,152.29,153.58,3509639,AMGN
2015-03-11,154.12,154.27,152.42,152.7,2487097,AMGN
2015-03-12,154.26,154.77,152.95,154.25,1889403,AMGN
2015-03-13,153.28,154.75,152.58,154.26,2737945,AMGN
2015-03-16,157.73,163.2,156.74,163.03,5201626,AMGN
2015-03-17,162.25,163.76,161.739,163.07,2620805,AMGN
2015-03-18,162.97,167.5993,161.83,166.54,3690084,AMGN
2015-03-19,167.67,169.22,166.97,169.11,3756562,AMGN
2015-03-20,170.4,172.36,168.51,170.1,9040559,AMGN
2015-03-23,168.9,169.21,165.7001,166.54,3880023,AMGN
2015-03-24,166.06,168.25,165.4,166.01,2555571,AMGN
2015-03-25,166.0,166.79,160.57,160.62,4010098,AMGN
2015-03-26,158.84,162.69,157.36,160.55,3146525,AMGN
2015-03-27,161.26,163.445,161.0,162.59,2438867,AMGN
2015-03-30,164.51,165.82,163.05,164.305,2388057,AMGN
2015-03-31,163.32,164.09,159.72,159.85,3110965,AMGN
2015-04-01,159.37,159.39,154.64,157.1,5134960,AMGN
2015-04-02,157.12,158.18,155.03,155.88,3015172,AMGN
2015-04-06,154.8,157.27,154.6,155.28,3185653,AMGN
2015-04-07,155.62,159.47,155.28,157.28,2942591,AMGN
2015-04-08,157.68,160.99,157.66,160.33,3031213,AMGN
2015-04-09,161.23,161.8,159.07,161.49,2860553,AMGN
2015-04-10,161.59,163.69,160.31,163.38,2407773,AMGN
2015-04-13,162.82,164.72,162.34,162.49,1767653,AMGN
2015-04-14,162.5,163.47,160.56,162.57,2099377,AMGN
2015-04-15,163.12,165.91,162.86,165.47,3659284,AMGN
2015-04-16,166.4,167.64,165.07,166.87,3085588,AMGN
2015-04-17,165.0,165.5,161.72,163.58,4249688,AMGN
2015-04-20,164.64,166.05,163.06,165.97,2760903,AMGN
2015-04-21,167.09,168.88,167.07,168.46,3794835,AMGN
2015-04-22,173.04,173.6,167.01,169.1,5352211,AMGN
2015-04-23,167.94,169.55,166.58,169.17,3668072,AMGN
2015-04-24,168.15,169.25,166.06,167.91,2548315,AMGN
2015-04-27,168.49,168.72,161.55,162.38,4386166,AMGN
2015-04-28,162.15,165.3,160.63,162.49,4262824,AMGN
2015-04-29,161.28,163.46,159.53,160.98,3281784,AMGN
2015-04-30,159.84,161.71,156.47,157.91,4444334,AMGN
2015-05-01,159.5,161.6899,158.65,160.36,3260738,AMGN
2015-05-04,161.5,163.96,161.45,162.11,3496246,AMGN
2015-05-05,161.31,162.19,159.24,159.44,3085976,AMGN
2015-05-06,159.995,160.3899,156.65,158.95,3762665,AMGN
2015-05-07,159.24,159.82,157.2,157.9,4373959,AMGN
2015-05-08,159.78,162.86,159.13,162.34,4664237,AMGN
2015-05-11,162.31,162.9899,161.0,161.05,2723844,AMGN
2015-05-12,159.0,159.26,155.71,158.24,4359734,AMGN
2015-05-13,159.74,161.24,157.65,158.39,2726993,AMGN
2015-05-14,159.9,162.16,158.19,161.98,2717473,AMGN
2015-05-15,163.27,163.63,161.68,162.36,2385315,AMGN
2015-05-18,161.7,163.9004,161.271,163.44,2154027,AMGN
2015-05-19,163.86,164.12,162.46,163.56,1747501,AMGN
2015-05-20,163.97,165.59,162.4,163.98,2027270,AMGN
2015-05-21,163.52,164.73,162.82,163.84,2156599,AMGN
2015-05-22,163.58,164.57,163.03,163.58,1636048,AMGN
2015-05-26,160.65,162.46,158.0,159.01,4078264,AMGN
2015-05-27,159.96,161.0,159.275,160.44,3336336,AMGN
2015-05-28,159.6,159.6,155.83,157.35,4205346,AMGN
2015-05-29,156.79,157.97,155.58,156.26,4414342,AMGN
2015-06-01,157.59,158.0,155.5,157.03,2850072,AMGN
2015-06-02,156.88,157.97,154.8,156.44,2497226,AMGN
2015-06-03,157.45,157.86,156.4,157.13,2160452,AMGN
2015-06-04,156.6,158.47,156.3,158.09,3917696,AMGN
2015-06-05,158.5,159.4,156.03,157.25,3431708,AMGN
2015-06-08,157.3,158.47,155.63,156.47,2082834,AMGN
2015-06-09,156.55,157.11,153.91,154.8,2766040,AMGN
2015-06-10,153.4,155.88,150.85,155.55,5972768,AMGN
2015-06-11,157.91,158.97,156.44,157.96,3633420,AMGN
2015-06-12,157.23,157.74,155.01,156.12,2398104,AMGN
2015-06-15,154.75,156.37,153.57,156.1,2585201,AMGN
2015-06-16,155.81,156.81,155.09,156.23,1723290,AMGN
2015-06-17,156.86,156.98,154.88,155.65,3008596,AMGN
2015-06-18,156.33,160.77,156.31,160.12,3454480,AMGN
2015-06-19,160.13,162.23,159.7701,160.72,5182010,AMGN
2015-06-22,161.62,163.26,161.45,162.22,1926583,AMGN
2015-06-23,163.45,163.5,161.04,161.69,2451849,AMGN
2015-06-24,161.53,161.84,159.28,159.89,2522641,AMGN
2015-06-25,160.82,160.84,158.02,158.76,2411361,AMGN
2015-06-26,159.41,159.79,157.23,158.02,3537850,AMGN
2015-06-29,156.63,157.96,151.43,151.6,4784789,AMGN
2015-06-30,153.24,154.22,151.51,153.52,3893262,AMGN
2015-07-01,154.94,155.75,153.43,154.99,2299713,AMGN
2015-07-02,155.15,155.57,153.01,153.26,2120917,AMGN
2015-07-06,152.14,156.07,151.89,154.5,2773542,AMGN
2015-07-07,155.25,155.7,152.18,155.39,2253152,AMGN
2015-07-08,154.11,154.85,151.9278,152.31,2393530,AMGN
2015-07-09,152.44,153.9,151.04,151.31,4146310,AMGN
2015-07-10,153.99,154.53,152.49,154.1,3976574,AMGN
2015-07-13,155.28,156.56,154.92,155.76,1803358,AMGN
2015-07-14,156.34,160.31,155.76,159.32,3624754,AMGN
2015-07-15,160.46,162.55,159.5781,160.45,2618632,AMGN
2015-07-16,161.73,163.75,161.07,163.04,2487454,AMGN
2015-07-17,163.05,163.5,160.6,163.27,3248495,AMGN
2015-07-20,163.56,165.4,162.89,164.34,2692440,AMGN
2015-07-21,164.72,165.32,162.365,163.7,2690027,AMGN
2015-07-22,161.47,164.68,161.47,164.25,2106886,AMGN
2015-07-23,165.0,165.12,162.79,164.1,1716252,AMGN
2015-07-24,162.11,163.73,157.21,158.59,4410702,AMGN
2015-07-27,159.37,165.94,159.16,165.54,5757194,AMGN
2015-07-28,166.12,174.8,166.12,172.74,8553618,AMGN
2015-07-29,172.92,173.68,169.115,171.47,5112263,AMGN
2015-07-30,170.09,172.48,168.21,171.69,4044084,AMGN
2015-07-31,177.5,181.81,176.0,176.59,7289406,AMGN
2015-08-03,176.8,177.05,174.02,175.59,2922630,AMGN
2015-08-04,175.79,176.2195,173.62,174.8,2474168,AMGN
2015-08-05,175.53,177.52,175.38,176.44,2147219,AMGN
2015-08-06,176.94,176.96,168.25,169.66,3775366,AMGN
2015-08-07,169.67,172.47,166.4,172.31,4156048,AMGN
2015-08-10,172.9,174.69,170.45,170.6,2729637,AMGN
2015-08-11,169.67,169.73,166.89,168.56,2924945,AMGN
2015-08-12,167.69,171.19,164.62,170.62,4489673,AMGN
2015-08-13,170.5,170.99,168.03,168.58,1896967,AMGN
2015-08-14,168.09,169.63,166.66,167.72,2704962,AMGN
2015-08-17,167.05,169.89,166.0,169.79,1988820,AMGN
2015-08-18,170.01,170.24,167.1,167.72,2273422,AMGN
2015-08-19,166.82,167.72,164.45,166.57,3139817,AMGN
2015-08-20,164.33,165.4985,161.03,161.15,3491750,AMGN
2015-08-21,158.97,163.92,155.19,155.19,6208363,AMGN
2015-08-24,145.33,154.42,140.0,147.64,8697534,AMGN
2015-08-25,152.5,153.88,144.88,145.19,6701140,AMGN
2015-08-26,151.23,154.11,147.125,153.98,5251323,AMGN
2015-08-27,154.88,157.1,151.36,155.72,4910546,AMGN
2015-08-28,156.38,158.0,153.71,155.89,4649319,AMGN
2015-08-31,155.33,156.35,151.3,151.78,4354480,AMGN
2015-09-01,149.11,150.99,146.95,147.46,5523008,AMGN
2015-09-02,149.07,152.35,147.25,152.29,4339136,AMGN
2015-09-03,152.68,154.12,148.93,149.23,2868358,AMGN
2015-09-04,147.49,148.96,145.75,147.02,3363026,AMGN
2015-09-08,151.6,154.66,151.0,154.56,4508391,AMGN
2015-09-09,156.19,156.76,150.62,151.08,2987550,AMGN
2015-09-10,150.84,154.32,150.56,153.14,3477927,AMGN
2015-09-11,152.05,153.445,150.93,153.21,2422668,AMGN
2015-09-14,153.89,153.89,150.05,151.0,2896193,AMGN
2015-09-15,152.02,152.79,150.24,152.14,2560175,AMGN
2015-09-16,151.97,152.875,148.47,151.18,4004166,AMGN
2015-09-17,151.7,156.34,151.0,153.91,3519484,AMGN
2015-09-18,151.12,153.37,149.03,150.59,6487261,AMGN
2015-09-21,151.97,152.8,146.32,147.09,4702605,AMGN
2015-09-22,145.0,146.78,142.82,145.93,4517997,AMGN
2015-09-23,146.08,147.039,144.03,145.72,2785437,AMGN
2015-09-24,144.72,145.63,141.36,143.51,3519203,AMGN
2015-09-25,146.06,146.75,136.76,138.53,5243651,AMGN
2015-09-28,137.99,138.19,130.09,132.24,7514735,AMGN
2015-09-29,132.0,138.0,131.43,133.82,6251518,AMGN
2015-09-30,136.66,139.25,135.86,138.32,6209501,AMGN
2015-10-01,138.55,140.64,136.6,140.23,4675914,AMGN
2015-10-02,138.26,142.54,135.64,142.47,4803545,AMGN
2015-10-05,144.0,144.905,142.22,143.8,4367055,AMGN
2015-10-06,142.12,143.37,138.06,141.22,4818610,AMGN
2015-10-07,142.65,148.31,140.24,148.05,8002411,AMGN
2015-10-08,147.68,150.99,145.03,149.9,6638477,AMGN
2015-10-09,149.25,150.75,148.005,149.59,3080855,AMGN
2015-10-12,152.78,155.12,151.63,153.03,5472951,AMGN
2015-10-13,151.54,152.98,147.44,147.58,4143894,AMGN
2015-10-14,148.38,150.93,147.13,147.81,3197360,AMGN
2015-10-15,147.45,152.78,146.97,152.54,3269591,AMGN
2015-10-16,153.19,154.12,150.58,152.61,4793073,AMGN
2015-10-19,152.61,156.14,152.46,154.47,3271670,AMGN
2015-10-20,154.19,155.0,149.47,150.45,3385285,AMGN
2015-10-21,152.37,152.75,147.3,150.09,3839615,AMGN
2015-10-22,152.1,152.94,148.57,152.31,4079820,AMGN
2015-10-23,153.61,156.2,151.86,155.75,3657328,AMGN
2015-10-26,156.0,159.91,154.65,158.58,4346594,AMGN
2015-10-27,158.58,162.12,157.83,161.98,3877225,AMGN
2015-10-28,162.72,162.87,158.729,162.67,4878877,AMGN
2015-10-29,164.99,165.0,158.94,160.58,4870231,AMGN
2015-10-30,161.06,162.0,158.13,158.18,4589730,AMGN
2015-11-02,159.01,162.75,158.3657,162.31,3222477,AMGN
2015-11-03,160.97,163.15,160.5,162.46,2411470,AMGN
2015-11-04,162.85,163.99,160.77,161.88,3059482,AMGN
2015-11-05,162.2,162.48,158.825,161.22,2202433,AMGN
2015-11-06,160.87,160.87,156.84,160.46,3343956,AMGN
2015-11-09,159.75,160.61,158.32,159.63,2722232,AMGN
2015-11-10,160.25,161.165,158.05,158.37,2871340,AMGN
2015-11-11,159.26,159.57,156.76,156.86,1923926,AMGN
2015-11-12,155.94,157.7,150.82,150.98,4767155,AMGN
2015-11-13,150.68,153.52,148.0,151.55,3855017,AMGN
2015-11-16,152.02,154.78,151.1,154.5,2443154,AMGN
2015-11-17,154.91,159.1299,153.6975,157.6,3644347,AMGN
2015-11-18,158.11,161.12,156.35,160.92,2975793,AMGN
2015-11-19,159.89,161.52,158.83,159.49,2040962,AMGN
2015-11-20,160.74,161.34,159.55,159.91,2728011,AMGN
2015-11-23,159.63,163.13,159.63,162.47,4169261,AMGN
2015-11-24,161.01,163.34,161.0,162.78,3687015,AMGN
2015-11-25,163.05,164.59,162.71,163.95,2134543,AMGN
2015-11-27,164.76,165.0,163.14,163.52,1052359,AMGN
2015-11-30,163.49,164.0,160.36,161.1,2982554,AMGN
2015-12-01,162.71,163.43,160.52,161.98,2429007,AMGN
2015-12-02,161.62,162.385,160.1,160.52,2871582,AMGN
2015-12-03,160.27,160.52,153.71,154.65,4468642,AMGN
2015-12-04,154.96,161.954,154.95,161.43,3920918,AMGN
2015-12-07,162.91,162.97,157.54,158.3,3566656,AMGN
2015-12-08,156.61,160.6699,156.04,159.35,2249241,AMGN
2015-12-09,158.35,159.81,156.12,157.89,2995578,AMGN
2015-12-10,158.97,160.85,157.0,159.67,2813993,AMGN
2015-12-11,157.82,158.78,154.79,155.15,3005700,AMGN
2015-12-14,155.98,158.34,153.43,158.11,2801651,AMGN
2015-12-15,161.65,164.448,161.56,162.615,5365581,AMGN
2015-12-16,164.31,165.23,162.1,164.58,3923581,AMGN
2015-12-17,164.58,164.99,159.81,161.43,3699409,AMGN
2015-12-18,160.5,161.82,158.62,158.8,6227035,AMGN
2015-12-21,159.88,160.38,157.38,159.28,3818946,AMGN
2015-12-22,160.5,163.37,160.0353,162.3,3125525,AMGN
2015-12-23,163.03,163.5,161.65,162.72,2202121,AMGN
2015-12-24,163.7,164.36,162.22,163.55,943079,AMGN
2015-12-28,162.91,163.125,160.6,161.73,1513475,AMGN
2015-12-29,162.92,164.96,162.05,164.44,2171077,AMGN
2015-12-30,164.63,164.75,162.91,163.29,1493359,AMGN
2015-12-31,162.15,164.11,162.05,162.33,1775906,AMGN
2016-01-04,159.0,159.22,156.09,158.34,5083228,AMGN
2016-01-05,159.0,160.21,157.25,158.17,2678936,AMGN
2016-01-06,155.01,157.925,154.9,156.72,3826922,AMGN
2016-01-07,153.06,156.45,152.89,152.98,4162456,AMGN
2016-01-08,153.12,154.86,150.46,150.705,4179560,AMGN
2016-01-11,151.33,151.5899,144.17,147.69,4747429,AMGN
2016-01-12,148.43,151.235,146.92,150.79,4410621,AMGN
2016-01-13,151.14,152.83,145.28,145.46,3982146,AMGN
2016-01-14,146.02,155.3,144.568,153.16,5648973,AMGN
2016-01-15,147.69,152.3,147.69,151.3,6213015,AMGN
2016-01-19,153.45,154.62,148.23,151.3,4382191,AMGN
2016-01-20,149.0,156.84,148.05,155.02,7338628,AMGN
2016-01-21,154.75,155.02,150.24,152.78,4674002,AMGN
2016-01-22,156.45,156.96,154.24,156.08,4577287,AMGN
2016-01-25,156.18,158.0,153.0,153.43,4765120,AMGN
2016-01-26,152.78,155.23,151.09,153.78,3645490,AMGN
2016-01-27,154.89,154.89,148.87,150.47,3752333,AMGN
2016-01-28,151.1,151.7116,145.42,148.35,4246491,AMGN
2016-01-29,149.4,153.0,145.25,152.73,7174382,AMGN
2016-02-01,151.31,153.72,149.34,152.75,4602164,AMGN
2016-02-02,150.48,151.49,148.48,150.11,3881389,AMGN
2016-02-03,150.5,151.18,147.0745,150.69,4530627,AMGN
2016-02-04,150.5,151.96,148.8,149.91,3685238,AMGN
2016-02-05,148.93,149.385,143.69,145.04,6451924,AMGN
2016-02-08,143.5,144.565,140.16,143.0,4627325,AMGN
2016-02-09,141.02,145.63,140.82,143.16,4211109,AMGN
2016-02-10,145.21,147.128,143.96,144.81,4273459,AMGN
2016-02-11,140.76,143.485,140.04,141.46,4374353,AMGN
2016-02-12,143.13,144.97,141.14,144.72,3217966,AMGN
2016-02-16,146.89,148.06,145.68,147.15,3371339,AMGN
2016-02-17,148.3,151.52,147.4,151.07,3811075,AMGN
2016-02-18,150.79,152.36,149.08,149.3,2892146,AMGN
2016-02-19,148.98,151.76,148.26,150.12,2796785,AMGN
2016-02-22,148.72,149.77,146.94,148.56,4603310,AMGN
2016-02-23,148.15,149.72,146.86,147.26,3315190,AMGN
2016-02-24,145.5,147.27,143.9101,147.11,3316105,AMGN
2016-02-25,147.36,148.39,145.26,146.75,3446824,AMGN
2016-02-26,148.51,149.5,146.95,147.6,3411498,AMGN
2016-02-29,146.96,147.6738,142.22,142.28,5193833,AMGN
2016-03-01,144.3,148.45,142.28,148.39,4477712,AMGN
2016-03-02,148.0,148.63,146.21,147.49,3690307,AMGN
2016-03-03,147.22,147.29,145.32,145.84,2989489,AMGN
2016-03-04,147.03,147.3,144.54,145.98,3471394,AMGN
2016-03-07,144.98,147.87,144.76,147.31,3283846,AMGN
2016-03-08,146.89,147.0,144.32,144.63,3064070,AMGN
2016-03-09,144.0,144.08,139.91,140.9,6075415,AMGN
2016-03-10,142.06,143.48,139.02,141.03,4573465,AMGN
2016-03-11,142.95,144.99,142.17,144.57,4861709,AMGN
2016-03-14,143.86,145.31,143.19,144.62,3013754,AMGN
2016-03-15,144.84,145.3,142.8,143.21,3034212,AMGN
2016-03-16,143.0,147.0,141.93,143.98,6104692,AMGN
2016-03-17,143.72,145.8,141.84,144.13,4899686,AMGN
2016-03-18,144.97,146.4,142.51,145.51,6802568,AMGN
2016-03-21,145.3,147.95,145.02,147.01,3177612,AMGN
2016-03-22,147.05,150.99,146.83,150.62,4213919,AMGN
2016-03-23,150.31,151.91,148.14,148.76,3107554,AMGN
2016-03-24,148.76,150.95,147.6,149.24,3025752,AMGN
2016-03-28,149.32,150.36,147.32,148.37,2110955,AMGN
2016-03-29,148.46,149.69,146.8,149.49,2735686,AMGN
2016-03-30,149.61,150.88,148.3,149.48,2324509,AMGN
2016-03-31,149.33,150.959,149.13,149.93,2799598,AMGN
2016-04-01,150.02,154.44,149.1,154.16,3972212,AMGN
2016-04-04,154.0,155.96,153.7,154.66,2314237,AMGN
2016-04-05,153.68,155.16,152.62,152.95,2604766,AMGN
2016-04-06,154.24,159.85,153.52,159.66,4067029,AMGN
2016-04-07,159.05,159.98,156.57,157.38,3363896,AMGN
2016-04-08,158.24,159.0,155.42,156.46,2522139,AMGN
2016-04-11,156.4,157.75,155.28,156.39,2732781,AMGN
2016-04-12,156.14,159.2,156.1142,158.6,2763431,AMGN
2016-04-13,159.02,160.89,158.23,160.06,3860554,AMGN
2016-04-14,159.81,160.77,159.37,160.12,2406821,AMGN
2016-04-15,160.15,160.39,158.46,160.13,2824303,AMGN
2016-04-18,159.49,162.1,159.4,161.7,2081057,AMGN
2016-04-19,160.8,162.5,160.34,162.1,2692986,AMGN
2016-04-20,163.02,163.84,161.8,162.76,2374393,AMGN
2016-04-21,162.44,164.54,162.03,164.35,2348393,AMGN
2016-04-22,164.52,164.7,162.18,163.19,2757177,AMGN
2016-04-25,163.15,163.745,162.2401,163.46,1596314,AMGN
2016-04-26,163.39,163.91,162.0242,162.85,2156564,AMGN
2016-04-27,162.72,162.9,160.5,161.0,2729473,AMGN
2016-04-28,160.22,163.68,159.36,160.56,3354062,AMGN
2016-04-29,159.39,161.92,156.381,158.3,5386570,AMGN
2016-05-02,158.62,159.42,157.21,158.99,2433704,AMGN
2016-05-03,158.37,158.4599,156.0,156.35,2862931,AMGN
2016-05-04,155.28,155.86,153.53,154.18,3048430,AMGN
2016-05-05,154.13,156.21,153.36,154.25,2325354,AMGN
2016-05-06,153.49,154.45,151.36,153.19,3004825,AMGN
2016-05-09,153.7,156.08,153.02,155.41,2990103,AMGN
2016-05-10,155.95,157.5,154.95,157.24,2585002,AMGN
2016-05-11,157.73,158.25,154.09,154.18,2741833,AMGN
2016-05-12,154.68,155.0,151.97,152.9,2981649,AMGN
2016-05-13,151.22,154.08,151.22,152.35,2451164,AMGN
2016-05-16,152.35,153.86,151.7,153.27,2415093,AMGN
2016-05-17,152.45,152.91,149.4401,150.11,4486459,AMGN
2016-05-18,149.91,151.43,149.21,150.83,3234477,AMGN
2016-05-19,149.45,150.225,147.12,148.67,3023612,AMGN
2016-05-20,148.92,151.71,148.65,150.18,3076109,AMGN
2016-05-23,150.04,150.75,149.15,149.3,1543433,AMGN
2016-05-24,150.71,152.94,150.39,152.72,2580981,AMGN
2016-05-25,153.54,155.84,153.152,155.57,3053390,AMGN
2016-05-26,154.92,156.28,154.55,155.55,1808633,AMGN
2016-05-27,156.2,156.88,155.11,156.74,1364204,AMGN
2016-05-31,157.42,158.43,156.8554,157.95,3204387,AMGN
2016-06-01,157.61,158.84,156.67,158.05,1717157,AMGN
2016-06-02,158.23,159.87,157.95,159.87,2386956,AMGN
2016-06-03,159.86,159.99,156.82,159.19,2149342,AMGN
2016-06-06,159.58,160.75,158.89,160.19,1897638,AMGN
2016-06-07,159.13,159.64,158.28,158.89,1896652,AMGN
2016-06-08,158.48,158.94,157.54,158.0,2475994,AMGN
2016-06-09,157.76,158.9789,156.0,156.78,2383214,AMGN
2016-06-10,155.26,156.32,153.64,154.78,2626053,AMGN
2016-06-13,155.06,156.12,152.99,153.08,2340347,AMGN
2016-06-14,152.74,153.48,151.64,152.99,2115240,AMGN
2016-06-15,153.13,154.08,151.82,151.9,2443679,AMGN
2016-06-16,151.68,152.9,150.7,152.3,2322388,AMGN
2016-06-17,152.61,152.76,149.55,149.62,4682336,AMGN
2016-06-20,151.79,152.69,150.365,150.65,3250483,AMGN
2016-06-21,151.14,151.47,148.5,149.42,2622241,AMGN
2016-06-22,149.08,152.18,149.0,149.81,4470133,AMGN
2016-06-23,151.21,152.4,150.63,152.27,3000423,AMGN
2016-06-24,147.2,149.3,146.03,146.45,4919244,AMGN
2016-06-27,146.16,147.07,143.82,144.58,4208811,AMGN
2016-06-28,145.89,148.42,145.6,148.42,4348004,AMGN
2016-06-29,149.11,150.75,148.63,150.1,3771073,AMGN
2016-06-30,150.83,152.43,149.83,152.15,3480735,AMGN
2016-07-01,152.43,154.95,152.25,154.28,2758071,AMGN
2016-07-05,154.29,154.94,153.38,154.27,2349082,AMGN
2016-07-06,153.44,156.82,152.95,156.05,3833950,AMGN
2016-07-07,155.86,156.76,155.25,156.59,2437062,AMGN
2016-07-08,157.62,161.11,156.2,161.1,3741504,AMGN
2016-07-11,161.36,162.32,160.0,160.18,2464686,AMGN
2016-07-12,160.62,162.28,160.51,161.96,2407151,AMGN
2016-07-13,162.64,162.66,160.31,160.52,2691810,AMGN
2016-07-14,162.0,162.99,160.74,162.74,2444804,AMGN
2016-07-15,163.45,164.57,161.56,163.28,3179693,AMGN
2016-07-18,163.82,164.0,162.79,162.93,1815610,AMGN
2016-07-19,163.2,164.71,161.94,162.49,2249524,AMGN
2016-07-20,162.45,163.65,161.82,163.25,2161425,AMGN
2016-07-21,163.39,164.26,162.71,164.19,1971762,AMGN
2016-07-22,164.78,166.33,164.0,165.67,2500362,AMGN
2016-07-25,165.7,166.95,164.0701,166.56,2704894,AMGN
2016-07-26,165.89,168.05,165.765,167.67,2883618,AMGN
2016-07-27,167.45,171.09,167.44,170.68,4200156,AMGN
2016-07-28,168.93,171.8,166.51,171.28,5192503,AMGN
2016-07-29,171.57,172.26,170.53,172.03,3121594,AMGN
2016-08-01,172.91,174.98,172.28,174.16,3571929,AMGN
2016-08-02,175.05,176.5,173.17,174.15,6588988,AMGN
2016-08-03,173.74,174.39,172.28,173.43,3911777,AMGN
2016-08-04,173.3,173.67,172.04,172.67,2122162,AMGN
2016-08-05,173.35,174.52,172.51,173.66,2228857,AMGN
2016-08-08,173.31,174.16,171.83,172.34,2706525,AMGN
2016-08-09,172.66,173.3,171.6752,172.08,2094672,AMGN
2016-08-10,171.89,172.2,170.71,171.23,2476560,AMGN
2016-08-11,172.24,172.775,171.05,172.43,2142821,AMGN
2016-08-12,171.24,173.15,170.68,173.02,1863171,AMGN
2016-08-15,171.48,174.72,171.48,174.58,2784334,AMGN
2016-08-16,174.54,174.91,172.07,172.16,2622818,AMGN
2016-08-17,172.01,174.5,171.68,174.31,2580941,AMGN
2016-08-18,174.43,176.64,173.5675,174.75,3422571,AMGN
2016-08-19,174.1,174.96,172.26,173.62,2696372,AMGN
2016-08-22,173.74,175.1825,173.22,174.35,2603742,AMGN
2016-08-23,174.44,175.99,173.66,174.4,2376537,AMGN
2016-08-24,174.0,174.8736,170.28,170.84,3054987,AMGN
2016-08-25,169.92,171.46,168.76,170.23,2623837,AMGN
2016-08-26,170.8,172.99,169.765,171.97,2925290,AMGN
2016-08-29,172.37,172.5,171.1201,171.51,2512225,AMGN
2016-08-30,171.16,171.94,170.12,170.76,1803720,AMGN
2016-08-31,170.73,171.39,169.82,170.06,2936441,AMGN
2016-09-01,170.55,170.56,168.62,170.13,1876141,AMGN
2016-09-02,170.55,171.05,168.91,169.77,2083804,AMGN
2016-09-06,169.85,171.77,169.39,170.84,1919702,AMGN
2016-09-07,169.78,171.44,169.2,170.63,2013680,AMGN
2016-09-08,170.07,171.36,169.73,170.97,2611176,AMGN
2016-09-09,169.69,169.76,166.53,166.55,3131402,AMGN
2016-09-12,166.08,172.58,165.93,172.04,4451546,AMGN
2016-09-13,171.24,171.5,167.81,169.3,3162609,AMGN
2016-09-14,169.65,171.77,169.5,170.14,2808627,AMGN
2016-09-15,170.04,173.3864,169.47,172.64,2931367,AMGN
2016-09-16,172.59,173.39,171.05,172.96,4028315,AMGN
2016-09-19,173.25,173.5,171.18,171.38,2226821,AMGN
2016-09-20,172.94,174.26,172.459,173.38,2607730,AMGN
2016-09-21,174.24,174.25,171.61,173.85,2516407,AMGN
2016-09-22,174.6,175.73,173.75,175.62,2338322,AMGN
2016-09-23,176.27,176.85,174.61,174.8,2238657,AMGN
2016-09-26,174.22,174.45,172.83,173.53,1798462,AMGN
2016-09-27,170.24,171.98,169.5,171.63,4798864,AMGN
2016-09-28,172.22,172.22,169.05,169.71,3300683,AMGN
2016-09-29,170.39,170.39,165.33,165.45,3803974,AMGN
2016-09-30,166.38,167.72,165.265,166.81,3999620,AMGN
2016-10-03,166.05,167.58,164.44,167.34,2514609,AMGN
2016-10-04,167.34,168.69,167.14,167.55,2797603,AMGN
2016-10-05,167.55,168.39,166.92,167.24,1953441,AMGN
2016-10-06,166.33,167.79,165.79,166.9,1904070,AMGN
2016-10-07,167.94,168.1499,166.3,167.5,1679823,AMGN
2016-10-10,168.2,168.59,167.67,168.31,1628204,AMGN
2016-10-11,167.82,167.82,163.51,164.32,2761896,AMGN
2016-10-12,164.32,165.59,163.611,163.88,2251091,AMGN
2016-10-13,162.85,165.09,162.51,164.29,2430900,AMGN
2016-10-14,165.05,165.25,161.84,161.9,2817469,AMGN
2016-10-17,162.2,163.45,161.14,162.62,2348428,AMGN
2016-10-18,163.74,163.86,162.75,162.8,2001839,AMGN
2016-10-19,163.42,163.61,161.02,161.08,2502725,AMGN
2016-10-20,161.0,163.35,161.0,161.5,2922591,AMGN
2016-10-21,160.69,161.22,158.35,158.51,3540978,AMGN
2016-10-24,159.36,159.7,158.24,158.76,2920217,AMGN
2016-10-25,158.84,159.27,157.7962,157.895,2414661,AMGN
2016-10-26,158.68,160.05,158.03,158.99,2716811,AMGN
2016-10-27,159.71,161.6,159.64,160.57,3366867,AMGN
2016-10-28,151.69,151.76,142.64,145.18,18311555,AMGN
2016-10-31,146.55,146.68,140.94,141.16,8693717,AMGN
2016-11-01,141.17,142.41,139.31,140.76,5589294,AMGN
2016-11-02,140.31,140.61,138.64,138.7,4622489,AMGN
2016-11-03,139.7,139.77,135.0,135.22,5791248,AMGN
2016-11-04,133.71,137.6102,133.64,135.4,5051463,AMGN
2016-11-07,137.85,140.23,137.16,139.21,5146015,AMGN
2016-11-08,139.55,140.0,137.35,138.45,3668544,AMGN
2016-11-09,146.75,152.85,142.75,146.42,11793445,AMGN
2016-11-10,150.4,152.23,148.76,151.57,8933669,AMGN
2016-11-11,150.05,150.84,146.8,149.04,5159413,AMGN
2016-11-14,148.47,149.15,146.01,146.42,5059964,AMGN
2016-11-15,146.87,148.46,145.01,147.06,4515112,AMGN
2016-11-16,147.57,148.5,146.4433,147.23,4108195,AMGN
2016-11-17,147.73,148.45,146.51,147.36,3957285,AMGN
2016-11-18,147.05,148.35,144.9,145.23,3764649,AMGN
2016-11-21,145.99,146.17,145.11,145.55,2860513,AMGN
2016-11-22,146.82,146.95,142.82,144.33,3586160,AMGN
2016-11-23,142.94,145.17,142.84,145.03,3217158,AMGN
2016-11-25,145.22,146.0,144.76,145.43,2004017,AMGN
2016-11-28,145.25,145.9199,144.5,145.07,2411697,AMGN
2016-11-29,145.36,146.79,145.31,146.0,2939137,AMGN
2016-11-30,145.7,146.32,144.07,144.07,4296889,AMGN
2016-12-01,144.24,144.24,142.14,142.39,3893950,AMGN
2016-12-02,142.29,144.91,141.5,144.01,3517303,AMGN
2016-12-05,145.45,146.37,143.72,145.29,3855532,AMGN
2016-12-06,145.8,145.99,144.28,145.11,2399021,AMGN
2016-12-07,143.52,143.88,139.66,141.19,7031325,AMGN
2016-12-08,140.83,141.0981,138.83,140.59,4387570,AMGN
2016-12-09,141.5,144.58,141.0,143.45,4638007,AMGN
2016-12-12,142.92,146.04,142.79,145.76,3310134,AMGN
2016-12-13,146.81,149.97,146.55,148.37,4308659,AMGN
2016-12-14,148.16,149.55,147.42,148.69,3196690,AMGN
2016-12-15,149.18,150.47,148.78,150.39,2950495,AMGN
2016-12-16,150.92,151.21,148.81,149.37,6356824,AMGN
2016-12-19,149.75,150.35,147.21,147.74,3013834,AMGN
2016-12-20,146.82,147.99,146.47,147.22,2615588,AMGN
2016-12-21,147.07,147.625,145.7,146.17,2491817,AMGN
2016-12-22,146.31,146.61,145.12,146.36,1820943,AMGN
2016-12-23,146.35,147.73,146.24,147.55,2169741,AMGN
2016-12-27,147.77,150.11,147.77,148.36,1940952,AMGN
2016-12-28,148.63,149.15,147.36,147.67,1803975,AMGN
2016-12-29,147.37,148.6931,147.37,147.78,1655469,AMGN
2016-12-30,147.63,148.75,145.62,146.21,3193143,AMGN
2017-01-03,147.86,151.0,147.12,150.73,3640901,AMGN
2017-01-04,152.09,153.72,151.77,152.87,3945903,AMGN
2017-01-05,152.72,153.4,151.51,152.98,3441661,AMGN
2017-01-06,159.88,161.0,156.67,156.78,9899296,AMGN
2017-01-09,157.01,158.945,156.63,158.84,4247693,AMGN
2017-01-10,158.49,159.13,157.24,158.76,3324424,AMGN
2017-01-11,159.16,159.16,154.5,156.62,4821283,AMGN
2017-01-12,155.44,156.15,154.56,155.36,3234780,AMGN
2017-01-13,155.28,157.21,154.89,156.12,2637514,AMGN
2017-01-17,155.14,156.12,153.53,154.8,3404875,AMGN
2017-01-18,155.69,155.94,154.51,155.77,2432740,AMGN
2017-01-19,155.13,155.6915,153.254,153.8,2572172,AMGN
2017-01-20,154.71,155.35,153.82,154.67,3067372,AMGN
2017-01-23,154.21,154.55,152.4,152.72,2458158,AMGN
2017-01-24,152.82,153.0,150.375,151.85,3027683,AMGN
2017-01-25,152.53,154.82,151.77,154.1,3482641,AMGN
2017-01-26,155.0,155.8,152.9,152.98,3366902,AMGN
2017-01-27,153.23,157.5,152.7601,157.16,4885184,AMGN
2017-01-30,157.105,157.18,153.77,154.43,3758356,AMGN
2017-01-31,153.7,156.96,153.15,156.68,3351306,AMGN
2017-02-01,158.59,159.75,157.05,159.67,3924817,AMGN
2017-02-02,159.73,159.94,156.91,159.58,4445428,AMGN
2017-02-03,166.1,167.85,164.86,167.53,7366635,AMGN
2017-02-06,166.18,166.89,165.13,166.58,4389155,AMGN
2017-02-07,167.0,167.72,165.6,166.82,3584279,AMGN
2017-02-08,166.5,168.35,166.32,168.12,3493436,AMGN
2017-02-09,165.75,167.79,165.5,167.47,4281382,AMGN
2017-02-10,167.8,168.31,167.03,167.89,2931238,AMGN
2017-02-13,167.72,168.26,166.68,167.66,3602846,AMGN
2017-02-14,167.07,168.07,165.57,168.05,3116698,AMGN
2017-02-15,167.32,172.0,167.0,171.79,4058811,AMGN
2017-02-16,171.56,172.17,170.3001,172.11,2660644,AMGN
2017-02-17,171.35,173.36,168.89,173.29,4154875,AMGN
2017-02-21,172.85,173.5,171.86,173.14,3941221,AMGN
2017-02-22,172.33,174.7,171.8901,172.61,2579797,AMGN
2017-02-23,172.75,174.01,171.89,174.01,2191424,AMGN
2017-02-24,173.29,174.72,172.48,174.56,2677307,AMGN
2017-02-27,174.21,176.27,173.71,176.13,2850737,AMGN
2017-02-28,175.46,178.25,175.42,176.53,3370380,AMGN
2017-03-01,178.0,179.68,175.76,178.24,3532349,AMGN
2017-03-02,177.72,178.86,176.82,178.07,3493003,AMGN
2017-03-03,178.46,180.53,177.55,180.2,2900888,AMGN
2017-03-06,179.55,180.34,178.16,179.46,3280087,AMGN
2017-03-07,177.4,178.59,176.28,177.38,3328877,AMGN
2017-03-08,177.25,178.76,177.14,177.78,2320991,AMGN
2017-03-09,178.05,179.12,177.07,178.92,2505311,AMGN
2017-03-10,179.47,181.93,179.11,181.44,4589257,AMGN
2017-03-13,181.93,182.0,180.32,181.05,2530960,AMGN
2017-03-14,180.42,181.56,179.63,180.12,2746605,AMGN
2017-03-15,180.31,184.21,180.31,182.6,4197296,AMGN
2017-03-16,181.6,181.84,178.02,180.11,6014375,AMGN
2017-03-17,167.37,171.59,165.95,168.61,23936848,AMGN
2017-03-20,169.63,169.71,167.76,169.24,5831538,AMGN
2017-03-21,170.05,170.21,166.49,166.85,4922665,AMGN
2017-03-22,167.93,167.98,166.59,167.45,5070374,AMGN
2017-03-23,167.48,168.02,165.57,166.04,4432154,AMGN
2017-03-24,166.69,166.925,165.08,165.74,3175587,AMGN
2017-03-27,164.77,166.61,163.0,164.91,4733979,AMGN
2017-03-28,164.11,166.26,163.73,164.71,6526446,AMGN
2017-03-29,164.47,165.22,162.94,163.06,4070780,AMGN
2017-03-30,164.07,164.8,163.21,164.38,2262328,AMGN
2017-03-31,164.32,165.48,163.85,164.07,2811836,AMGN
2017-04-03,164.63,165.02,163.52,163.89,3047953,AMGN
2017-04-04,163.78,164.49,163.12,164.36,2239434,AMGN
2017-04-05,163.27,164.76,161.68,162.24,3542256,AMGN
2017-04-06,162.2,163.45,161.61,162.25,3024172,AMGN
2017-04-07,162.91,164.24,162.25,163.38,2202242,AMGN
2017-04-10,163.85,164.24,162.62,162.79,1772029,AMGN
2017-04-11,162.89,163.4,161.56,163.11,1990300,AMGN
2017-04-12,164.08,164.1,162.16,163.05,2248673,AMGN
2017-04-13,163.28,163.63,161.33,161.61,2568793,AMGN
2017-04-17,161.34,162.52,161.26,162.11,2364877,AMGN
2017-04-18,161.93,161.93,160.28,161.25,2532118,AMGN
2017-04-19,162.1,162.64,161.13,161.26,2344063,AMGN
2017-04-20,161.05,162.77,161.01,162.04,2070152,AMGN
2017-04-21,162.15,162.73,160.25,160.41,2906923,AMGN
2017-04-24,162.5,163.6,161.9,163.14,3498403,AMGN
2017-04-25,163.52,165.3,163.4,164.7,3529408,AMGN
2017-04-26,165.61,165.61,164.3397,164.61,4175536,AMGN
2017-04-27,160.13,163.4327,160.0,162.72,5699193,AMGN
2017-04-28,162.39,163.48,161.53,163.32,2942158,AMGN
2017-05-01,163.68,164.44,162.45,162.6,2522034,AMGN
2017-05-02,163.91,163.94,162.41,163.49,3737839,AMGN
2017-05-03,163.82,164.08,163.0,163.81,2855073,AMGN
2017-05-04,164.17,164.82,163.52,164.29,2543448,AMGN
2017-05-05,164.81,164.81,162.42,163.81,2970385,AMGN
2017-05-08,163.73,163.81,162.47,163.03,2291872,AMGN
2017-05-09,163.17,164.08,162.83,163.22,2305526,AMGN
2017-05-10,163.25,163.48,159.7001,160.51,5201025,AMGN
2017-05-11,159.86,160.52,158.29,160.08,3510153,AMGN
2017-05-12,160.49,160.62,159.46,160.22,2706045,AMGN
2017-05-15,158.88,160.15,158.71,159.97,3318715,AMGN
2017-05-16,160.21,160.49,159.4575,159.99,2281173,AMGN
2017-05-17,158.77,159.285,156.93,157.06,3073212,AMGN
2017-05-18,157.37,158.79,156.29,157.96,2163252,AMGN
2017-05-19,157.59,158.58,156.35,156.51,2577270,AMGN
2017-05-22,153.59,154.605,152.45,153.02,6911699,AMGN
2017-05-23,152.65,154.57,152.16,154.07,3581999,AMGN
2017-05-24,154.77,154.99,153.79,154.6,2669558,AMGN
2017-05-25,155.19,156.04,154.62,155.43,2965848,AMGN
2017-05-26,155.6,156.13,154.79,155.01,2731557,AMGN
2017-05-30,155.01,155.365,153.56,153.85,2716816,AMGN
2017-05-31,153.67,155.37,153.67,155.24,3891263,AMGN
2017-06-01,155.4,156.77,155.24,156.24,3005265,AMGN
2017-06-02,157.27,159.62,157.0,159.15,3320771,AMGN
2017-06-05,160.29,161.12,158.27,160.22,4611127,AMGN
2017-06-06,160.13,160.919,159.24,159.53,3002487,AMGN
2017-06-07,159.82,162.05,159.75,161.66,3571518,AMGN
2017-06-08,161.98,163.165,161.41,162.65,3555137,AMGN
2017-06-09,162.75,166.1369,162.63,164.06,4086842,AMGN
2017-06-12,165.0,167.23,163.28,164.88,4344480,AMGN
2017-06-13,164.47,165.09,163.77,164.43,2568170,AMGN
2017-06-14,164.36,165.88,163.97,165.1,2594842,AMGN
2017-06-15,164.24,164.9,162.55,164.11,3585036,AMGN
2017-06-16,163.84,164.1,161.13,162.42,5887244,AMGN
2017-06-19,163.1,165.22,162.69,165.09,3043884,AMGN
2017-06-20,165.43,168.7,164.79,166.29,3857863,AMGN
2017-06-21,167.2,171.76,166.36,171.35,5490814,AMGN
2017-06-22,172.44,175.45,172.1,173.82,5745765,AMGN
2017-06-23,173.24,174.13,170.96,172.5,14368474,AMGN
2017-06-26,173.39,174.72,172.41,173.67,3037563,AMGN
2017-06-27,173.02,173.92,170.77,170.85,2941462,AMGN
2017-06-28,171.42,174.5394,170.83,174.07,2890490,AMGN
2017-06-29,174.49,174.72,171.02,172.59,2491761,AMGN
2017-06-30,173.61,174.25,172.01,172.23,2695516,AMGN
2017-07-03,172.63,174.33,172.63,172.8,1395060,AMGN
2017-07-05,172.67,174.38,171.92,174.26,2830025,AMGN
2017-07-06,173.1,173.61,171.31,171.72,2566438,AMGN
2017-07-07,171.64,172.03,170.59,171.43,2612936,AMGN
2017-07-10,171.59,172.5501,171.0,172.2,2070609,AMGN
2017-07-11,174.18,174.435,172.07,173.32,2198020,AMGN
2017-07-12,173.71,174.24,172.67,173.27,1976853,AMGN
2017-07-13,173.28,176.2,173.09,175.04,2999889,AMGN
2017-07-14,175.43,177.68,174.41,177.13,2720648,AMGN
2017-07-17,176.84,178.8952,176.68,177.4,2692421,AMGN
2017-07-18,176.66,177.63,176.14,177.48,1820392,AMGN
2017-07-19,178.1,179.2,176.52,179.18,2440745,AMGN
2017-07-20,179.05,180.73,178.88,179.32,3039256,AMGN
2017-07-21,179.26,180.55,179.16,180.21,2674714,AMGN
2017-07-24,180.19,181.46,178.66,181.06,2503137,AMGN
2017-07-25,182.05,182.6,180.34,180.89,3343223,AMGN
2017-07-26,176.01,178.855,175.2,175.89,5446135,AMGN
2017-07-27,175.0,175.48,170.53,172.15,5523230,AMGN
2017-07-28,171.98,175.06,171.71,174.54,2463475,AMGN
2017-07-31,174.51,176.79,174.25,174.51,2424761,AMGN
2017-08-01,174.81,175.11,173.66,174.13,2069552,AMGN
2017-08-02,173.57,174.59,173.21,174.46,2209159,AMGN
2017-08-03,173.5201,174.71,173.26,174.18,1725912,AMGN
2017-08-04,174.27,174.82,172.9,173.85,1915679,AMGN
2017-08-07,173.87,174.65,173.26,174.58,1193843,AMGN
2017-08-08,173.96,174.9,172.98,173.69,2325311,AMGN
2017-08-09,173.1,174.18,172.65,173.55,1972231,AMGN
2017-08-10,172.07,172.668,168.59,169.11,3443843,AMGN
2017-08-11,169.82,170.63,168.76,169.43,1571584,AMGN
2017-08-14,170.28,172.076,169.97,171.67,1915798,AMGN
2017-08-15,171.1,171.45,169.76,170.04,1956277,AMGN
2017-08-16,170.26,172.635,170.14,171.39,1618756,AMGN
2017-08-17,170.69,171.0,167.8,167.81,2630576,AMGN
2017-08-18,167.37,168.43,166.52,167.29,1741936,AMGN
2017-08-21,167.46,168.64,167.01,168.16,1533304,AMGN
2017-08-22,168.86,170.94,168.83,170.07,1933548,AMGN
2017-08-23,169.66,169.94,168.76,169.0,1279373,AMGN
2017-08-24,169.28,170.69,168.57,169.95,1922440,AMGN
2017-08-25,170.82,171.57,169.4,169.74,1510790,AMGN
2017-08-28,170.86,172.64,170.26,171.78,2359529,AMGN
2017-08-29,170.66,172.35,170.35,172.23,1483019,AMGN
2017-08-30,172.19,175.08,171.54,173.65,2311262,AMGN
2017-08-31,173.74,178.64,173.74,177.77,3977490,AMGN
2017-09-01,178.14,179.73,177.3,178.71,2432318,AMGN
2017-09-05,178.0,178.5,175.361,176.74,2060915,AMGN
2017-09-06,177.59,179.08,176.36,178.38,2242335,AMGN
2017-09-07,178.5,182.77,177.28,180.71,2985346,AMGN
2017-09-08,180.93,182.66,179.52,180.64,1993947,AMGN
2017-09-11,182.54,186.71,182.54,186.49,3791224,AMGN
2017-09-12,187.0,191.04,186.78,191.0,3894326,AMGN
2017-09-13,189.9,190.94,187.71,189.7,3031418,AMGN
2017-09-14,188.37,191.0999,187.81,189.44,2318395,AMGN
2017-09-15,189.66,189.66,186.31,187.47,5348992,AMGN
2017-09-18,187.79,188.556,186.12,186.47,2443770,AMGN
2017-09-19,186.81,187.44,185.81,186.32,2066082,AMGN
2017-09-20,186.08,188.55,185.4201,188.17,2685371,AMGN
2017-09-21,188.32,188.96,186.5,186.64,2082214,AMGN
2017-09-22,185.48,186.82,184.0,185.76,2275630,AMGN
2017-09-25,185.51,188.03,185.51,186.29,2545433,AMGN
2017-09-26,186.51,187.55,185.4,185.6,2307852,AMGN
2017-09-27,185.05,186.8799,183.9,184.88,2436694,AMGN
2017-09-28,184.29,187.82,184.13,185.46,2576860,AMGN
2017-09-29,185.7,186.54,183.17,186.45,3017323,AMGN
2017-10-02,187.03,187.725,185.56,187.17,2682723,AMGN
2017-10-03,188.05,188.22,185.625,187.23,1515006,AMGN
2017-10-04,186.55,188.72,186.02,188.59,1660280,AMGN
2017-10-05,189.05,190.0,184.31,186.85,4506646,AMGN
2017-10-06,186.46,188.24,185.16,185.82,2032454,AMGN
2017-10-09,185.95,186.84,184.4,185.46,1519647,AMGN
2017-10-10,185.46,186.58,184.46,185.79,2036369,AMGN
2017-10-11,185.28,185.5,182.68,184.15,3273163,AMGN
2017-10-12,183.39,184.39,182.04,182.76,2223755,AMGN
2017-10-13,182.64,183.35,182.01,183.01,2331710,AMGN
2017-10-16,182.96,184.2,181.2,181.9,2211464,AMGN
2017-10-17,182.03,187.06,181.125,186.19,3753749,AMGN
2017-10-18,187.85,188.84,185.83,186.28,2580235,AMGN
2017-10-19,185.99,186.98,183.25,184.12,2563623,AMGN
2017-10-20,184.09,184.819,181.29,182.96,3179172,AMGN
2017-10-23,183.25,183.62,180.37,180.53,2571242,AMGN
2017-10-24,181.26,181.5386,177.23,180.37,3449844,AMGN
2017-10-25,179.1,180.04,176.56,177.5,4052517,AMGN
2017-10-26,170.87,177.44,169.6842,176.52,5998501,AMGN
2017-10-27,175.35,176.43,173.291,175.28,3478617,AMGN
2017-10-30,175.5,176.8,173.58,174.59,2550770,AMGN
2017-10-31,174.15,176.19,174.15,175.22,2906601,AMGN
2017-11-01,175.3,177.31,174.72,175.42,2734854,AMGN
2017-11-02,174.77,175.38,171.26,172.41,4029331,AMGN
2017-11-03,172.1,174.03,171.6,173.44,2433100,AMGN
2017-11-06,172.86,173.325,170.69,170.8,2691959,AMGN
2017-11-07,170.61,174.75,170.61,173.48,3097087,AMGN
2017-11-08,174.0,174.65,173.18,173.58,2003416,AMGN
2017-11-09,172.75,174.23,171.31,174.0,2002798,AMGN
2017-11-10,173.15,173.4777,171.19,172.35,1927376,AMGN
2017-11-13,171.58,172.94,171.1,171.5,2120195,AMGN
2017-11-14,170.89,171.49,168.31,170.13,2604705,AMGN
2017-11-15,170.19,170.52,168.33,169.38,3150627,AMGN
2017-11-16,168.91,171.15,168.75,170.77,3131040,AMGN
2017-11-17,170.67,171.09,169.54,170.0,2039739,AMGN
2017-11-20,169.9,170.22,168.15,168.79,2012777,AMGN
2017-11-21,169.35,170.49,168.89,169.84,2629620,AMGN
2017-11-22,169.86,170.7299,169.33,169.96,1533133,AMGN
2017-11-24,169.5,170.76,169.49,170.12,999771,AMGN
2017-11-27,170.56,171.26,169.56,169.71,2150128,AMGN
2017-11-28,170.57,170.66,169.43,170.26,2658731,AMGN
2017-11-29,171.0,174.0,170.59,172.23,3244457,AMGN
2017-11-30,172.63,176.06,172.63,175.66,3819407,AMGN
2017-12-01,174.16,177.86,174.05,177.2,3389862,AMGN
2017-12-04,178.46,180.74,178.16,178.69,4417129,AMGN
2017-12-05,179.01,180.73,177.94,178.67,3589409,AMGN
2017-12-06,179.45,179.48,174.675,176.22,2519718,AMGN
2017-12-07,175.68,176.94,173.4301,173.96,3102210,AMGN
2017-12-08,174.43,175.97,173.43,175.41,3336250,AMGN
2017-12-11,176.09,177.69,175.01,176.83,1873979,AMGN
2017-12-12,176.83,176.99,174.13,176.26,2193736,AMGN
2017-12-13,176.87,178.22,175.97,177.38,3166850,AMGN
2017-12-14,177.44,177.97,174.55,174.92,2723557,AMGN
2017-12-15,176.39,177.41,174.14,177.04,5796759,AMGN
2017-12-18,177.86,178.63,176.03,176.14,2799962,AMGN
2017-12-19,175.91,177.28,175.405,176.87,2705000,AMGN
2017-12-20,177.6,179.17,177.04,177.11,3246053,AMGN
2017-12-21,177.57,178.23,176.46,176.68,2106367,AMGN
2017-12-22,176.62,177.49,175.77,176.42,1477851,AMGN
2017-12-26,176.18,176.92,175.5,176.09,1339225,AMGN
2017-12-27,176.44,177.28,176.09,176.21,1403910,AMGN
2017-12-28,176.77,177.0,175.06,175.25,1637727,AMGN
2017-12-29,175.25,176.06,173.76,173.9,1948642,AMGN
2018-01-02,175.35,177.8155,174.42,177.0,2301141,AMGN
2018-01-03,176.91,181.4405,175.76,180.34,3083966,AMGN
2018-01-04,180.63,180.86,178.75,179.58,2021054,AMGN
2018-01-05,180.84,180.88,179.03,180.65,2211382,AMGN
2018-01-08,180.48,181.25,178.43,180.6,2356166,AMGN
2018-01-09,180.53,184.53,180.12,183.38,3031748,AMGN
2018-01-10,182.66,183.7,180.37,182.86,2542692,AMGN
2018-01-11,182.86,182.86,181.1,181.96,2101258,AMGN
2018-01-12,182.34,185.61,181.751,185.04,3111445,AMGN
2018-01-16,185.62,187.4499,184.17,185.54,3374626,AMGN
2018-01-17,187.7,189.3,185.9001,188.01,4018235,AMGN
2018-01-18,187.445,188.56,185.5,187.59,3084923,AMGN
2018-01-19,188.36,189.72,187.6,189.28,3652314,AMGN
2018-01-22,189.73,192.57,189.43,192.33,3579782,AMGN
2018-01-23,193.0,196.03,191.6,191.99,3486666,AMGN
2018-01-24,192.75,192.9399,189.51,190.63,2765713,AMGN
2018-01-25,191.4,191.8,188.9,190.08,2471001,AMGN
2018-01-26,191.05,196.8,190.99,196.01,3920250,AMGN
2018-01-29,196.21,201.23,195.65,198.0,4565702,AMGN
2018-01-30,196.18,196.468,190.55,191.27,3990821,AMGN
2018-01-31,191.64,192.27,184.65,186.05,4677703,AMGN
2018-02-01,185.0,186.83,182.33,185.56,4078062,AMGN
2018-02-02,183.46,192.6,183.01,187.01,7030078,AMGN
2018-02-05,186.82,188.5981,174.62,174.75,6922758,AMGN
2018-02-06,177.99,180.28,172.04,176.65,7527691,AMGN
2018-02-07,176.25,180.99,176.0,177.47,5715671,AMGN
2013-02-08,146.84,147.165,145.73,146.45,292176,AMG
2013-02-11,146.42,146.66,145.3,145.57,282470,AMG
2013-02-12,145.89,146.42,145.43,145.75,386947,AMG
2013-02-13,145.99,146.52,145.144,146.47,337315,AMG
2013-02-14,146.15,147.586,145.69,147.34,254905,AMG
2013-02-15,147.29,147.72,146.16,146.51,245691,AMG
2013-02-19,147.0,149.37,146.9,148.62,435917,AMG
2013-02-20,148.28,148.45,145.23,145.42,309353,AMG
2013-02-21,144.81,144.95,142.62,143.13,359586,AMG
2013-02-22,144.3,146.39,144.26,146.37,313111,AMG
2013-02-25,147.26,147.9,142.46,142.46,441359,AMG
2013-02-26,143.4,144.284,141.9,143.56,362452,AMG
2013-02-27,143.24,146.47,142.84,146.04,240146,AMG
2013-02-28,146.05,147.82,145.54,146.23,314694,AMG
2013-03-01,145.16,146.77,142.96,146.02,411088,AMG
2013-03-04,145.7,147.03,144.63,147.03,324047,AMG
2013-03-05,148.26,149.59,147.7,149.15,277823,AMG
2013-03-06,149.81,150.41,149.01,150.01,170328,AMG
2013-03-07,149.99,150.35,149.02,150.19,268681,AMG
2013-03-08,151.0,151.43,149.5018,151.17,363845,AMG
2013-03-11,151.07,151.07,149.75,150.79,513274,AMG
2013-03-12,151.54,151.55,149.405,150.04,305389,AMG
2013-03-13,152.0,154.66,150.1,154.49,582976,AMG
2013-03-14,154.88,156.095,154.12,155.18,661828,AMG
2013-03-15,155.09,155.22,153.58,154.41,918121,AMG
2013-03-18,152.94,154.77,151.74,153.74,346173,AMG
2013-03-19,153.89,154.78,150.68,151.86,318448,AMG
2013-03-20,152.92,154.21,152.15,153.95,242462,AMG
2013-03-21,152.31,152.75,150.05,150.44,250402,AMG
2013-03-22,151.33,151.67,150.35,151.49,206668,AMG
2013-03-25,152.28,152.86,150.524,151.54,342243,AMG
2013-03-26,152.21,152.3099,150.81,151.56,298818,AMG
2013-03-27,150.72,151.63,149.67,151.33,242836,AMG
2013-03-28,151.8,153.9,151.1101,153.57,247497,AMG
2013-04-01,153.41,154.48,151.48,152.05,275358,AMG
2013-04-02,152.89,153.13,151.76,152.38,180759,AMG
2013-04-03,154.57,154.66,149.04,149.59,416769,AMG
2013-04-04,150.51,151.406,148.64,149.6,334555,AMG
2013-04-05,147.71,147.94,145.76,147.74,444010,AMG
2013-04-08,147.6,150.49,147.6,150.34,313308,AMG
2013-04-09,150.88,151.91,149.74,151.01,230568,AMG
2013-04-10,151.44,154.38,151.26,153.97,266169,AMG
2013-04-11,153.91,156.24,153.64,155.51,277193,AMG
2013-04-12,155.06,155.2,153.43,153.76,283767,AMG
2013-04-15,152.99,153.49,147.7001,148.02,232537,AMG
2013-04-16,149.94,149.97,146.95,148.04,556843,AMG
2013-04-17,146.64,146.69,143.574,145.71,412180,AMG
2013-04-18,145.77,146.204,143.23,144.06,315969,AMG
2013-04-19,144.75,146.29,142.67,145.81,419036,AMG
2013-04-22,146.22,147.02,144.04,146.79,161120,AMG
2013-04-23,147.35,150.22,147.12,149.03,326763,AMG
2013-04-24,149.31,149.46,147.14,147.55,267586,AMG
2013-04-25,148.99,151.29,148.13,150.91,459573,AMG
2013-04-26,151.2,152.75,148.85,149.47,349167,AMG
2013-04-29,149.86,152.38,149.5,151.81,280479,AMG
2013-04-30,152.18,157.02,152.18,155.68,639429,AMG
2013-05-01,154.95,155.44,150.64,150.72,368365,AMG
2013-05-02,151.31,153.13,150.01,152.39,252535,AMG
2013-05-03,154.6,155.78,153.36,153.61,407810,AMG
2013-05-06,153.93,156.56,153.62,155.81,291566,AMG
2013-05-07,155.99,156.73,155.129,156.73,243054,AMG
2013-05-08,156.24,156.75,155.58,156.74,280485,AMG
2013-05-09,156.48,158.92,156.38,157.28,445667,AMG
2013-05-10,157.44,160.69,157.44,160.49,346106,AMG
2013-05-13,159.84,162.86,159.55,161.04,262789,AMG
2013-05-14,161.09,165.539,161.03,164.71,482881,AMG
2013-05-15,164.28,165.47,163.41,165.38,365694,AMG
2013-05-16,165.2,167.03,163.64,164.13,449457,AMG
2013-05-17,165.71,167.97,164.7801,167.22,328106,AMG
2013-05-20,167.08,168.53,166.33,167.24,252735,AMG
2013-05-21,167.56,168.3195,166.5,167.21,212163,AMG
2013-05-22,167.7,168.92,162.76,164.02,308280,AMG
2013-05-23,161.68,162.94,159.875,162.62,403220,AMG
2013-05-24,161.54,162.04,160.23,161.98,251581,AMG
2013-05-28,164.09,166.76,164.09,166.49,423655,AMG
2013-05-29,166.0,166.58,163.42,164.89,324522,AMG
2013-05-30,165.02,167.88,164.83,167.3,264610,AMG
2013-05-31,166.52,167.47,163.96,164.0,269149,AMG
2013-06-03,163.85,165.0675,160.861,163.06,342941,AMG
2013-06-04,163.55,166.175,162.25,163.73,353472,AMG
2013-06-05,163.26,163.52,159.53,159.59,358504,AMG
2013-06-06,158.82,163.08,158.82,163.07,269865,AMG
2013-06-07,164.13,166.67,163.05,166.18,251302,AMG
2013-06-10,166.56,168.85,165.08,168.5,381652,AMG
2013-06-11,165.35,168.44,165.06,165.91,365465,AMG
2013-06-12,167.66,168.04,163.98,164.88,673219,AMG
2013-06-13,164.49,170.4,163.23,169.85,408932,AMG
2013-06-14,169.28,169.72,165.01,165.85,439866,AMG
2013-06-17,167.46,170.0,167.36,168.72,295792,AMG
2013-06-18,169.31,171.585,169.005,170.04,389792,AMG
2013-06-19,169.73,171.26,167.92,168.01,361903,AMG
2013-06-20,165.69,165.75,160.91,161.47,386201,AMG
2013-06-21,162.55,163.82,158.91,159.74,562178,AMG
2013-06-24,157.87,157.87,151.23,154.76,792168,AMG
2013-06-25,156.88,157.48,154.27,156.58,400300,AMG
2013-06-26,158.83,159.235,156.87,157.68,428177,AMG
2013-06-27,158.67,161.13,158.66,161.0,453527,AMG
2013-06-28,160.05,163.94,158.41,163.94,999885,AMG
2013-07-01,163.5,163.75,161.66,162.14,713012,AMG
2013-07-02,162.46,165.98,161.23,163.09,613043,AMG
2013-07-03,162.08,162.99,156.61,161.99,189590,AMG
2013-07-05,165.52,165.77,163.26,165.49,330718,AMG
2013-07-08,165.94,167.56,165.14,165.52,253927,AMG
2013-07-09,166.76,167.21,164.91,166.41,385334,AMG
2013-07-10,166.03,166.88,164.72,165.74,275802,AMG
2013-07-11,168.09,171.04,167.55,170.95,504678,AMG
2013-07-12,170.92,172.77,170.71,172.46,317124,AMG
2013-07-15,173.51,175.77,172.28,175.57,513061,AMG
2013-07-16,175.59,176.5,173.99,174.11,726156,AMG
2013-07-17,174.72,176.37,173.66,174.98,520950,AMG
2013-07-18,175.23,176.77,174.62,176.48,397772,AMG
2013-07-19,175.24,176.78,174.45,175.22,424463,AMG
2013-07-22,175.48,176.3199,175.02,176.14,288457,AMG
2013-07-23,176.96,177.115,174.73,175.28,307361,AMG
2013-07-24,175.73,176.79,173.06,174.29,279456,AMG
2013-07-25,173.3,174.865,172.81,173.93,401407,AMG
2013-07-26,172.91,174.74,172.31,174.42,294391,AMG
2013-07-29,174.29,175.16,171.658,172.57,340447,AMG
2013-07-30,177.5,179.74,176.68,179.06,639332,AMG
2013-07-31,178.5,182.0,178.5,180.35,826917,AMG
2013-08-01,182.5,186.22,181.5701,185.58,956614,AMG
2013-08-02,185.29,185.86,183.45,185.74,381989,AMG
2013-08-05,185.6,186.72,184.88,186.0,334937,AMG
2013-08-06,185.79,186.4,183.87,184.22,442405,AMG
2013-08-07,183.82,183.82,180.12,180.2,438744,AMG
2013-08-08,181.66,182.6375,179.92,180.32,350486,AMG
2013-08-09,180.19,181.02,178.65,178.93,299442,AMG
2013-08-12,178.06,179.81,176.6775,178.08,266466,AMG
2013-08-13,177.76,181.7,177.62,180.88,491294,AMG
2013-08-14,180.69,182.0,180.02,180.12,257958,AMG
2013-08-15,178.94,178.94,174.7273,176.05,252721,AMG
2013-08-16,176.08,178.014,174.95,175.75,240934,AMG
2013-08-19,175.26,177.53,174.78,174.78,384396,AMG
2013-08-20,175.19,178.33,174.93,177.11,359134,AMG
2013-08-21,175.66,177.05,174.7,175.23,338260,AMG
2013-08-22,175.59,178.17,175.52,177.85,365627,AMG
2013-08-23,179.03,180.23,176.8,178.91,308340,AMG
2013-08-26,179.55,180.55,177.13,177.55,267652,AMG
2013-08-27,179.0,179.0,172.56,172.64,408364,AMG
2013-08-28,172.56,175.053,171.814,174.21,330172,AMG
2013-08-29,173.75,176.43,173.75,174.67,468402,AMG
2013-08-30,174.76,175.85,173.311,174.32,409692,AMG
2013-09-03,177.29,178.82,173.86,175.66,639505,AMG
2013-09-04,175.69,179.17,175.45,178.1,410164,AMG
2013-09-05,178.56,179.83,177.53,177.82,237029,AMG
2013-09-06,178.19,179.666,175.19,176.83,453075,AMG
2013-09-09,177.93,180.32,177.93,179.98,524609,AMG
2013-09-10,180.37,183.4,180.37,183.31,402050,AMG
2013-09-11,183.31,184.32,182.2949,183.61,305185,AMG
2013-09-12,183.23,184.78,182.49,183.36,218664,AMG
2013-09-13,183.36,184.92,182.73,184.44,253537,AMG
2013-09-16,187.64,187.715,185.2,185.38,307438,AMG
2013-09-17,185.35,186.76,185.24,186.44,251957,AMG
2013-09-18,185.93,188.56,185.0,188.22,488467,AMG
2013-09-19,187.72,189.43,187.14,187.2,373853,AMG
2013-09-20,187.26,188.55,185.109,186.46,559617,AMG
2013-09-23,185.59,185.59,183.166,184.25,272359,AMG
2013-09-24,184.31,186.19,183.76,184.3,325987,AMG
2013-09-25,184.8,184.89,182.89,183.42,485014,AMG
2013-09-26,184.0,186.09,183.39,184.82,293569,AMG
2013-09-27,183.9,184.4497,182.99,183.94,202107,AMG
2013-09-30,181.45,183.21,180.79,182.64,520952,AMG
2013-10-01,182.93,185.75,182.44,185.0,484865,AMG
2013-10-02,184.29,185.855,183.32,185.84,301227,AMG
2013-10-03,183.98,187.4675,183.11,185.98,319182,AMG
2013-10-04,186.39,188.77,184.58,188.5,216138,AMG
2013-10-07,181.725,187.31,181.725,185.29,279063,AMG
2013-10-08,185.34,186.63,182.52,182.67,283615,AMG
2013-10-09,183.64,184.99,181.71,183.51,315650,AMG
2013-10-10,186.55,188.15,186.1,187.36,569245,AMG
2013-10-11,187.36,188.85,186.28,188.69,324519,AMG
2013-10-14,186.64,189.62,185.96,189.08,363049,AMG
2013-10-15,188.63,189.69,182.01,187.73,297800,AMG
2013-10-16,188.75,190.8,187.72,189.66,369651,AMG
2013-10-17,189.23,195.67,189.23,195.41,592780,AMG
2013-10-18,196.61,199.47,195.17,198.55,450556,AMG
2013-10-21,198.19,199.68,197.0,199.3,335520,AMG
2013-10-22,198.26,200.43,197.882,200.05,402541,AMG
2013-10-23,199.0,200.8,198.08,200.6,367185,AMG
2013-10-24,200.34,202.28,199.51,201.32,273474,AMG
2013-10-25,201.82,202.55,200.72,202.54,306933,AMG
2013-10-28,202.89,202.89,200.735,201.84,296431,AMG
2013-10-29,201.58,202.68,200.72,202.33,343898,AMG
2013-10-30,202.51,203.1,198.6,199.03,369094,AMG
2013-10-31,198.91,199.98,197.24,197.44,485594,AMG
2013-11-01,198.21,199.7,196.415,198.33,310075,AMG
2013-11-04,200.0,200.38,197.94,198.3,637359,AMG
2013-11-05,199.73,199.73,192.8,193.2,769959,AMG
2013-11-06,194.91,199.95,193.83,199.95,843410,AMG
2013-11-07,200.04,201.6,194.9,195.1,571745,AMG
2013-11-08,195.61,202.8,195.61,202.51,845513,AMG
2013-11-11,202.66,202.77,200.48,201.09,309567,AMG
2013-11-12,201.05,201.57,198.93,200.76,378995,AMG
2013-11-13,198.8,203.07,198.65,202.93,422205,AMG
2013-11-14,200.63,201.95,199.87,201.95,486870,AMG
2013-11-15,202.43,203.2599,201.195,201.65,231727,AMG
2013-11-18,202.67,202.67,199.2,199.92,252232,AMG
2013-11-19,198.61,199.7175,197.17,197.81,278054,AMG
2013-11-20,198.03,200.6,197.85,198.94,363742,AMG
2013-11-21,200.01,201.53,198.37,200.42,219673,AMG
2013-11-22,200.84,201.79,200.2,201.1,178549,AMG
2013-11-25,201.49,202.3,200.28,200.89,170912,AMG
2013-11-26,200.74,201.93,198.47,200.68,280808,AMG
2013-11-27,201.04,201.25,199.34,201.0,177486,AMG
2013-11-29,201.37,202.1,199.76,200.25,92949,AMG
2013-12-02,200.43,203.74,199.34,200.78,301369,AMG
2013-12-03,201.15,202.26,198.99,199.72,196998,AMG
2013-12-04,199.01,199.92,195.52,198.67,229389,AMG
2013-12-05,198.44,198.44,195.89,198.07,268529,AMG
2013-12-06,200.29,203.442,199.56,203.02,378706,AMG
2013-12-09,203.36,205.8,202.48,205.1,469135,AMG
2013-12-10,204.88,205.09,202.75,202.79,242810,AMG
2013-12-11,201.93,203.98,198.22,198.96,352635,AMG
2013-12-12,199.57,201.86,199.05,199.82,310949,AMG
2013-12-13,201.59,203.18,199.92,201.95,278324,AMG
2013-12-16,203.07,205.08,202.01,203.86,234825,AMG
2013-12-17,203.58,204.463,202.148,203.7,276809,AMG
2013-12-18,204.94,209.57,203.02,209.41,312877,AMG
2013-12-19,209.0,210.07,208.0,208.17,391800,AMG
2013-12-20,208.2,212.27,207.81,210.86,453064,AMG
2013-12-23,208.65,214.53,208.65,213.89,330339,AMG
2013-12-24,213.72,214.32,212.9101,214.01,78029,AMG
2013-12-26,214.74,216.42,213.95,214.78,252072,AMG
2013-12-27,214.59,217.165,214.59,214.88,217311,AMG
2013-12-30,214.82,216.11,214.44,214.98,198608,AMG
2013-12-31,215.17,217.48,215.17,216.88,241033,AMG
2014-01-02,215.92,216.69,211.79,213.38,285563,AMG
2014-01-03,213.38,215.81,212.47,214.36,192029,AMG
2014-01-06,215.3,217.41,212.54,213.46,173495,AMG
2014-01-07,215.0,219.3899,214.29,216.04,205693,AMG
2014-01-08,216.31,217.1,214.07,215.93,286927,AMG
2014-01-09,216.25,218.104,214.53,215.28,280193,AMG
2014-01-10,216.23,217.46,213.33,214.43,291182,AMG
2014-01-13,213.96,214.73,208.25,208.92,437447,AMG
2014-01-14,210.24,211.86,208.725,211.41,474284,AMG
2014-01-15,211.6,213.78,210.34,213.78,256529,AMG
2014-01-16,212.03,213.9,212.03,212.93,177549,AMG
2014-01-17,212.62,213.79,211.36,211.97,207377,AMG
2014-01-21,212.45,214.105,210.8,210.96,339816,AMG
2014-01-22,210.25,212.7699,210.25,212.0,361951,AMG
2014-01-23,209.92,211.34,207.52,208.32,274832,AMG
2014-01-24,196.16,205.47,196.16,200.47,358919,AMG
2014-01-27,200.82,202.52,196.195,196.66,357827,AMG
2014-01-28,198.35,200.558,198.35,200.09,434617,AMG
2014-01-29,198.8,199.75,196.1,196.51,246231,AMG
2014-01-30,199.37,201.06,198.74,199.26,239497,AMG
2014-01-31,197.0,200.8,196.01,199.24,465464,AMG
2014-02-03,198.4,200.08,187.21,187.69,1007337,AMG
2014-02-04,187.0,194.0,180.85,193.58,1478565,AMG
2014-02-05,192.5,192.67,186.33,187.57,756569,AMG
2014-02-06,187.9,189.21,186.925,188.63,419119,AMG
2014-02-07,189.11,190.27,185.61,186.65,798080,AMG
2014-02-10,186.27,187.05,183.315,187.01,741494,AMG
2014-02-11,189.51,190.87,186.95,190.85,587745,AMG
2014-02-12,190.97,195.1,190.19,194.76,994777,AMG
2014-02-13,194.98,194.98,191.94,194.1,711433,AMG
2014-02-14,193.01,193.985,190.12,190.58,530198,AMG
2014-02-18,191.26,192.41,189.63,189.87,679785,AMG
2014-02-19,189.7,191.14,187.12,187.42,644615,AMG
2014-02-20,187.505,189.8175,186.01,189.3,541623,AMG
2014-02-21,190.0,190.54,186.03,186.21,697114,AMG
2014-02-24,186.5,191.56,186.19,190.01,620611,AMG
2014-02-25,189.99,190.41,188.27,188.66,369144,AMG
2014-02-26,188.39,190.04,186.08,186.85,455641,AMG
2014-02-27,186.86,188.82,185.99,187.39,493373,AMG
2014-02-28,186.89,188.7589,186.544,188.05,746799,AMG
2014-03-03,186.44,188.14,185.518,187.5,638521,AMG
2014-03-04,190.49,194.33,189.57,193.62,546061,AMG
2014-03-05,193.62,195.27,192.881,194.62,500493,AMG
2014-03-06,194.64,196.7,193.925,195.46,552549,AMG
2014-03-07,196.3,197.04,193.78,196.45,585207,AMG
2014-03-10,196.59,197.47,194.6,197.02,322579,AMG
2014-03-11,196.85,196.85,193.425,193.86,245118,AMG
2014-03-12,192.58,195.09,190.99,194.87,484877,AMG
2014-03-13,194.71,196.48,188.13,188.23,659863,AMG
2014-03-14,188.1,189.56,184.98,185.06,748725,AMG
2014-03-17,187.53,189.16,186.45,187.64,337127,AMG
2014-03-18,188.09,188.75,185.44,188.05,523323,AMG
2014-03-19,188.47,189.36,186.42,187.84,294719,AMG
2014-03-20,187.05,192.34,187.04,192.04,461275,AMG
2014-03-21,192.73,194.19,189.04,189.71,473152,AMG
2014-03-24,190.89,191.62,187.09,187.63,311207,AMG
2014-03-25,189.04,189.7,184.28,185.29,601139,AMG
2014-03-26,185.72,186.64,181.93,183.08,640016,AMG
2014-03-27,183.56,184.24,181.012,181.94,322262,AMG
2014-03-28,183.65,191.65,182.405,190.98,767698,AMG
2014-03-31,196.4,201.18,194.55,200.05,1140379,AMG
2014-04-01,203.26,205.99,201.81,205.25,871298,AMG
2014-04-02,205.11,206.19,203.5403,204.07,485716,AMG
2014-04-03,203.9,204.275,200.34,200.94,514379,AMG
2014-04-04,202.52,202.52,193.741,194.4,770754,AMG
2014-04-07,194.4,195.7,189.82,190.82,733561,AMG
2014-04-08,191.92,192.66,189.9,191.19,553925,AMG
2014-04-09,192.86,194.22,189.94,192.29,351802,AMG
2014-04-10,191.91,192.99,182.006,182.03,1029942,AMG
2014-04-11,179.29,182.13,177.922,179.3,501809,AMG
2014-04-14,181.24,182.6,179.16,181.14,480407,AMG
2014-04-15,181.91,183.39,178.131,181.98,360291,AMG
2014-04-16,183.64,185.2,182.705,184.95,311445,AMG
2014-04-17,185.13,187.41,184.432,186.64,329483,AMG
2014-04-21,185.27,186.87,184.79,185.26,242374,AMG
2014-04-22,185.55,187.48,185.27,186.34,250107,AMG
2014-04-23,186.47,187.47,185.43,185.91,348974,AMG
2014-04-24,187.76,187.76,184.585,185.69,222210,AMG
2014-04-25,185.1,185.52,182.41,182.49,276952,AMG
2014-04-28,183.94,183.94,176.85,179.77,681765,AMG
2014-04-29,190.13,198.77,189.99,195.11,1325601,AMG
2014-04-30,194.91,198.76,193.19,198.2,753781,AMG
2014-05-01,199.1,199.1,195.52,195.87,441026,AMG
2014-05-02,195.66,197.13,194.43,196.96,403659,AMG
2014-05-05,195.03,196.075,193.23,195.7,261383,AMG
2014-05-06,195.44,195.44,192.38,192.64,262589,AMG
2014-05-07,193.63,196.06,190.96,196.04,416318,AMG
2014-05-08,195.15,197.7,191.835,192.2,547641,AMG
2014-05-09,192.68,192.71,190.01,191.68,418758,AMG
2014-05-12,193.05,196.1799,192.81,195.68,297772,AMG
2014-05-13,195.83,196.18,192.84,193.34,272370,AMG
2014-05-14,192.6,193.82,190.3,190.46,212989,AMG
2014-05-15,189.3,189.8,183.38,185.89,436157,AMG
2014-05-16,186.7,186.73,183.52,185.03,333749,AMG
2014-05-19,184.46,188.6,183.55,188.5,419522,AMG
2014-05-20,187.72,187.72,183.495,184.37,467558,AMG
2014-05-21,185.42,188.458,185.2,186.26,489853,AMG
2014-05-22,187.17,190.78,186.5,189.83,528206,AMG
2014-05-23,189.77,191.5,189.24,189.85,397175,AMG
2014-05-27,190.78,191.9565,189.56,190.74,282648,AMG
2014-05-28,190.78,191.45,186.53,186.53,711713,AMG
2014-05-29,187.15,189.68,186.09,189.65,346189,AMG
2014-05-30,188.82,189.6,186.96,188.6,325700,AMG
2014-06-02,189.27,190.57,185.73,190.38,380568,AMG
2014-06-03,189.45,190.93,188.17,190.7,411922,AMG
2014-06-04,190.3,194.01,188.965,193.75,468253,AMG
2014-06-05,194.69,198.8,192.79,198.55,678715,AMG
2014-06-06,198.81,202.12,197.7,201.58,624001,AMG
2014-06-09,200.9,202.29,200.17,201.02,366229,AMG
2014-06-10,200.04,200.19,198.63,200.17,237273,AMG
2014-06-11,198.89,199.39,197.57,199.26,259407,AMG
2014-06-12,198.37,199.92,197.58,197.94,346853,AMG
2014-06-13,198.82,198.92,196.29,196.97,260322,AMG
2014-06-16,196.97,201.09,196.89,200.92,611612,AMG
2014-06-17,199.9,204.88,199.9,203.59,519018,AMG
2014-06-18,204.07,204.07,200.67,202.87,423576,AMG
2014-06-19,203.73,204.62,200.47,201.73,272111,AMG
2014-06-20,202.16,203.67,201.68,203.38,746840,AMG
2014-06-23,203.27,204.496,201.75,203.38,332761,AMG
2014-06-24,202.21,204.94,201.37,201.56,352420,AMG
2014-06-25,201.62,205.34,201.03,203.98,972139,AMG
2014-06-26,204.47,204.68,200.22,200.55,690526,AMG
2014-06-27,199.69,203.06,199.32,202.45,802704,AMG
2014-06-30,201.84,205.93,201.84,205.4,8628523,AMG
2014-07-01,207.45,208.26,205.16,205.28,800292,AMG
2014-07-02,204.88,206.5,204.22,205.77,538234,AMG
2014-07-03,206.72,208.94,205.68,208.66,269080,AMG
2014-07-07,207.9,208.71,206.01,206.65,446507,AMG
2014-07-08,206.4,206.83,204.19,205.7,511159,AMG
2014-07-09,207.92,208.01,204.7,205.52,790099,AMG
2014-07-10,201.46,203.55,200.65,202.82,497839,AMG
2014-07-11,202.77,204.61,202.32,203.91,259082,AMG
2014-07-14,206.26,206.26,204.12,204.77,360123,AMG
2014-07-15,204.46,206.82,203.69,205.06,389384,AMG
2014-07-16,206.26,209.47,204.55,205.54,246198,AMG
2014-07-17,204.19,207.11,201.86,202.24,414940,AMG
2014-07-18,203.13,206.48,202.52,205.53,374307,AMG
2014-07-21,203.85,205.6,203.16,205.22,217321,AMG
2014-07-22,206.92,208.6,205.92,207.21,336440,AMG
2014-07-23,207.23,209.01,206.36,206.67,252114,AMG
2014-07-24,208.22,208.43,206.32,206.81,226553,AMG
2014-07-25,205.28,207.33,204.73,205.14,238779,AMG
2014-07-28,205.13,207.24,204.49,206.42,518223,AMG
2014-07-29,208.88,208.89,202.62,204.08,548893,AMG
2014-07-30,208.89,208.89,202.34,205.47,389411,AMG
2014-07-31,203.32,204.26,198.7,199.25,660244,AMG
2014-08-01,198.32,199.24,193.49,195.58,603028,AMG
2014-08-04,196.71,197.53,195.58,196.88,523461,AMG
2014-08-05,195.3,196.045,192.52,193.53,489583,AMG
2014-08-06,192.59,197.02,192.34,194.78,405942,AMG
2014-08-07,196.06,196.65,193.71,194.16,258233,AMG
2014-08-08,194.98,196.67,193.07,196.59,234917,AMG
2014-08-11,197.29,198.63,196.23,197.47,254547,AMG
2014-08-12,196.37,197.89,195.9,196.93,288355,AMG
2014-08-13,198.23,198.52,196.74,197.87,251716,AMG
2014-08-14,197.86,199.57,197.86,198.86,294763,AMG
2014-08-15,199.7,199.78,195.97,197.98,326644,AMG
2014-08-18,199.67,201.27,199.63,200.69,208330,AMG
2014-08-19,201.33,201.4,199.74,200.02,248741,AMG
2014-08-20,199.08,200.52,198.59,200.19,308151,AMG
2014-08-21,200.22,201.06,199.765,200.8,374821,AMG
2014-08-22,201.15,202.55,199.7301,200.84,277910,AMG
2014-08-25,202.2,204.43,201.3,204.25,304666,AMG
2014-08-26,206.0,214.35,206.0,213.23,1117306,AMG
2014-08-27,213.98,214.41,210.6301,211.3,385787,AMG
2014-08-28,210.15,210.92,208.72,210.28,272091,AMG
2014-08-29,211.08,212.12,209.33,211.15,266235,AMG
2014-09-02,212.23,213.152,210.17,211.15,307826,AMG
2014-09-03,211.49,213.41,210.76,211.54,219957,AMG
2014-09-04,211.65,213.54,209.9,210.8,217077,AMG
2014-09-05,210.38,211.27,208.66,211.18,216806,AMG
2014-09-08,209.95,212.14,209.95,211.22,198878,AMG
2014-09-09,210.8,210.84,207.01,207.71,359172,AMG
2014-09-10,208.76,209.5399,206.47,206.73,456590,AMG
2014-09-11,204.99,206.21,204.59,205.51,372328,AMG
2014-09-12,205.91,205.96,204.25,205.78,350033,AMG
2014-09-15,205.17,205.17,202.5,204.06,246317,AMG
2014-09-16,204.02,205.1,200.935,204.91,447213,AMG
2014-09-17,205.35,208.68,204.72,206.94,357259,AMG
2014-09-18,208.17,209.89,207.805,209.5,376631,AMG
2014-09-19,211.18,211.315,207.17,208.54,376654,AMG
2014-09-22,208.35,208.35,204.92,205.36,214618,AMG
2014-09-23,204.86,206.51,202.83,202.97,298182,AMG
2014-09-24,202.61,204.61,202.26,204.48,327827,AMG
2014-09-25,203.59,203.715,200.0,200.38,265217,AMG
2014-09-26,201.24,203.03,200.38,201.99,394024,AMG
2014-09-29,199.09,201.17,198.11,200.82,380021,AMG
2014-09-30,201.29,202.56,200.03,200.36,418654,AMG
2014-10-01,200.11,200.33,193.68,195.4,756327,AMG
2014-10-02,194.81,197.32,192.55,196.79,452727,AMG
2014-10-03,198.49,199.85,197.69,198.77,258817,AMG
2014-10-06,199.89,200.89,197.18,198.74,224731,AMG
2014-10-07,196.95,197.84,194.542,195.18,629694,AMG
2014-10-08,194.51,199.65,193.43,199.58,533724,AMG
2014-10-09,198.24,198.37,192.12,193.25,672700,AMG
2014-10-10,192.77,193.64,189.69,190.38,858875,AMG
2014-10-13,190.1,191.015,185.0,185.36,763408,AMG
2014-10-14,186.09,187.16,183.86,184.97,453129,AMG
2014-10-15,180.73,181.83,174.425,181.11,871185,AMG
2014-10-16,176.95,182.1,175.32,181.26,622658,AMG
2014-10-17,183.5,186.265,183.46,185.15,546931,AMG
2014-10-20,184.15,186.42,183.44,185.68,387004,AMG
2014-10-21,187.05,191.47,186.97,191.4,593064,AMG
2014-10-22,191.0,191.0,186.63,186.69,365402,AMG
2014-10-23,189.44,191.54,188.88,190.28,400933,AMG
2014-10-24,190.12,192.0,188.57,191.58,419896,AMG
2014-10-27,191.22,193.93,189.16,193.62,601824,AMG
2014-10-28,195.24,197.14,193.7142,197.13,317061,AMG
2014-10-29,197.95,198.97,195.49,196.99,344555,AMG
2014-10-30,198.3,201.0,198.21,200.23,383203,AMG
2014-10-31,200.59,201.835,198.42,199.79,612747,AMG
2014-11-03,200.0,203.32,192.02,193.17,811691,AMG
2014-11-04,192.0,192.83,190.26,191.95,514790,AMG
2014-11-05,193.26,193.76,188.52,191.23,715804,AMG
2014-11-06,191.86,195.53,190.5301,195.2,662390,AMG
2014-11-07,195.68,198.19,195.28,196.7,382801,AMG
2014-11-10,197.19,199.18,194.76,196.16,446404,AMG
2014-11-11,196.53,199.15,196.121,199.07,379368,AMG
2014-11-12,198.3,201.0,198.21,200.23,383203,AMG
2014-11-13,200.29,201.1499,197.78,199.01,261910,AMG
2014-11-14,198.74,199.81,196.766,196.94,180333,AMG
2014-11-17,196.61,196.61,194.63,195.46,180503,AMG
2014-11-18,195.39,198.235,195.39,197.76,252839,AMG
2014-11-19,196.82,198.31,195.83,197.95,211842,AMG
2014-11-20,196.29,200.16,196.2,198.93,254868,AMG
2014-11-21,200.73,202.0,199.6,200.94,362648,AMG
2014-11-24,202.06,203.53,200.19,203.32,332525,AMG
2014-11-25,203.19,204.03,200.8,203.56,399427,AMG
2014-11-26,203.71,204.45,202.37,203.17,386786,AMG
2014-11-28,203.92,204.38,202.61,203.59,171359,AMG
2014-12-01,201.94,203.13,198.75,201.94,523046,AMG
2014-12-02,201.61,203.04,200.93,202.13,572330,AMG
2014-12-03,201.27,203.89,200.88,203.63,395850,AMG
2014-12-04,203.65,203.65,201.39,202.85,296301,AMG
2014-12-05,203.53,206.24,203.12,206.0,275189,AMG
2014-12-08,206.58,209.25,205.3801,206.29,469381,AMG
2014-12-09,203.19,206.31,202.4601,206.09,321432,AMG
2014-12-10,205.8,206.83,201.69,201.98,420353,AMG
2014-12-11,203.83,205.51,201.8,203.82,567230,AMG
2014-12-12,202.28,203.0,194.77,194.8,567503,AMG
2014-12-15,196.62,198.27,191.86,193.26,410500,AMG
2014-12-16,191.44,193.98,189.25,189.53,624086,AMG
2014-12-17,191.6,202.94,191.165,202.54,962273,AMG
2014-12-18,206.7,212.26,206.0,212.13,571348,AMG
2014-12-19,213.65,214.09,208.07,211.16,651407,AMG
2014-12-22,212.99,213.8,210.96,213.76,287390,AMG
2014-12-23,214.54,216.49,213.97,214.07,216812,AMG
2014-12-24,214.11,215.77,212.92,213.8,117172,AMG
2014-12-26,213.83,215.52,213.56,213.76,177475,AMG
2014-12-29,213.5,215.43,212.53,214.19,177588,AMG
2014-12-30,214.03,214.92,212.91,213.33,282865,AMG
2014-12-31,214.65,215.24,212.11,212.24,247051,AMG
2015-01-02,213.76,213.76,207.74,210.43,333258,AMG
2015-01-05,208.1,208.1,201.75,202.8,511598,AMG
2015-01-06,202.73,204.15,196.76,198.43,808345,AMG
2015-01-07,201.14,205.41,200.91,203.3,436116,AMG
2015-01-08,205.45,206.88,204.3,205.37,454343,AMG
2015-01-09,205.24,206.24,201.95,205.34,472396,AMG
2015-01-12,205.3,205.3,200.365,201.59,284468,AMG
2015-01-13,203.95,206.94,199.24,201.17,364027,AMG
2015-01-14,199.12,200.1,194.19,198.04,440462,AMG
2015-01-15,198.15,198.39,194.04,194.37,359531,AMG
2015-01-16,193.36,195.49,191.36,195.39,425334,AMG
2015-01-20,197.32,198.9,195.145,197.79,463432,AMG
2015-01-21,196.64,202.81,196.46,202.43,570324,AMG
2015-01-22,203.83,211.08,202.05,210.59,638297,AMG
2015-01-23,210.49,211.19,206.33,206.54,337088,AMG
2015-01-26,205.6,210.699,205.375,210.25,324394,AMG
2015-01-27,205.0,207.92,200.97,204.85,826552,AMG
2015-01-28,207.44,211.44,205.38,205.61,659868,AMG
2015-01-29,206.22,207.77,204.45,205.11,474762,AMG
2015-01-30,202.41,208.9475,202.41,205.52,551871,AMG
2015-02-02,205.02,207.28,203.5,207.22,334304,AMG
2015-02-03,209.87,211.51,206.75,210.96,634715,AMG
2015-02-04,210.0,211.59,208.75,209.52,387550,AMG
2015-02-05,210.73,214.18,209.75,212.94,329343,AMG
2015-02-06,214.35,215.82,212.64,214.45,426249,AMG
2015-02-09,213.55,215.035,211.47,214.75,347844,AMG
2015-02-10,217.0,217.88,212.93,213.25,691636,AMG
2015-02-11,213.5,214.25,211.75,212.98,475007,AMG
2015-02-12,214.17,214.84,213.47,214.56,349979,AMG
2015-02-13,214.33,216.38,213.82,215.77,379023,AMG
2015-02-17,215.28,217.725,215.28,217.33,319279,AMG
2015-02-18,216.5,219.219,216.16,216.63,451100,AMG
2015-02-19,215.91,218.2299,215.535,217.57,312794,AMG
2015-02-20,216.7,219.03,215.62,218.31,414319,AMG
2015-02-23,218.47,218.47,214.89,215.85,402565,AMG
2015-02-24,216.54,219.84,216.54,218.12,416982,AMG
2015-02-25,217.28,219.34,217.28,218.43,282686,AMG
2015-02-26,217.93,219.57,217.93,219.05,276750,AMG
2015-02-27,219.3,220.19,216.31,216.42,221627,AMG
2015-03-02,216.81,218.95,216.38,217.99,495474,AMG
2015-03-03,216.97,218.79,215.6,217.04,228088,AMG
2015-03-04,215.53,215.53,212.66,212.75,419251,AMG
2015-03-05,214.05,216.07,212.89,215.81,312450,AMG
2015-03-06,214.91,220.06,213.87,214.39,643515,AMG
2015-03-09,214.26,215.48,213.21,214.56,241341,AMG
2015-03-10,212.35,213.658,208.72,208.91,408063,AMG
2015-03-11,208.73,210.55,208.14,209.26,296798,AMG
2015-03-12,210.64,213.9799,210.64,213.82,290382,AMG
2015-03-13,212.76,213.99,209.2,210.86,431978,AMG
2015-03-16,211.91,214.115,211.25,213.86,479986,AMG
2015-03-17,212.38,213.67,211.68,212.81,516308,AMG
2015-03-18,212.39,217.485,211.54,216.42,436301,AMG
2015-03-19,216.06,217.15,212.87,213.44,330246,AMG
2015-03-20,214.53,219.74,213.36,219.29,545116,AMG
2015-03-23,219.75,221.46,219.23,219.23,349875,AMG
2015-03-24,218.57,219.9,217.11,217.11,247331,AMG
2015-03-25,217.12,217.26,213.62,213.89,326350,AMG
2015-03-26,213.09,216.975,211.81,215.14,369165,AMG
2015-03-27,214.47,216.02,212.5,213.92,286003,AMG
2015-03-30,215.31,218.02,214.44,216.61,270415,AMG
2015-03-31,214.77,216.91,214.7,214.78,390425,AMG
2015-04-01,215.18,216.45,213.66,214.49,406771,AMG
2015-04-02,213.55,215.73,213.02,214.24,273083,AMG
2015-04-06,212.31,215.95,211.98,215.14,376640,AMG
2015-04-07,214.91,216.06,214.17,214.17,272770,AMG
2015-04-08,215.22,216.22,214.31,215.74,208798,AMG
2015-04-09,215.5,218.86,214.245,218.7,289082,AMG
2015-04-10,218.62,219.26,215.65,217.7,373656,AMG
2015-04-13,216.97,220.31,216.61,219.1,405892,AMG
2015-04-14,218.02,221.16,217.65,219.86,424445,AMG
2015-04-15,220.13,221.4012,219.265,219.51,292287,AMG
2015-04-16,219.08,220.5,217.56,219.93,223260,AMG
2015-04-17,217.76,218.92,216.36,218.02,359132,AMG
2015-04-20,219.92,220.58,218.14,220.0,218609,AMG
2015-04-21,220.47,222.422,219.16,220.24,246832,AMG
2015-04-22,220.25,221.39,218.14,221.04,182845,AMG
2015-04-23,221.22,222.73,219.83,222.18,198129,AMG
2015-04-24,221.57,223.15,220.72,222.35,265867,AMG
2015-04-27,223.02,226.02,222.413,222.69,432668,AMG
2015-04-28,223.6,228.912,219.24,228.02,530496,AMG
2015-04-29,227.03,230.63,225.28,225.4,835092,AMG
2015-04-30,225.63,227.89,224.57,226.13,686389,AMG
2015-05-01,228.02,228.68,225.52,226.45,414694,AMG
2015-05-04,227.76,228.01,225.49,226.79,284420,AMG
2015-05-05,225.9,227.48,222.29,223.71,545488,AMG
2015-05-06,223.93,224.033,219.045,220.92,390652,AMG
2015-05-07,221.64,222.63,219.9801,221.54,333835,AMG
2015-05-08,224.61,227.76,222.11,223.47,425156,AMG
2015-05-11,223.86,224.94,222.82,223.04,283813,AMG
2015-05-12,221.96,222.1099,219.49,221.0,258778,AMG
2015-05-13,220.83,221.515,219.625,220.96,437526,AMG
2015-05-14,222.59,224.26,221.28,223.37,241645,AMG
2015-05-15,223.77,224.73,221.1,222.4,250116,AMG
2015-05-18,222.2,225.65,222.2,224.8,225618,AMG
2015-05-19,225.0,225.42,223.42,224.34,228278,AMG
2015-05-20,224.29,226.9,223.0595,225.71,284197,AMG
2015-05-21,224.77,226.35,224.77,225.46,195189,AMG
2015-05-22,225.21,226.31,224.08,224.88,150957,AMG
2015-05-26,224.9,224.95,222.28,222.63,247968,AMG
2015-05-27,223.63,225.06,222.68,224.85,160497,AMG
2015-05-28,225.53,225.53,223.47,225.04,273147,AMG
2015-05-29,224.8,225.87,223.65,223.66,456383,AMG
2015-06-01,224.33,224.82,221.55,223.09,363459,AMG
2015-06-02,222.56,225.67,221.46,224.74,370101,AMG
2015-06-03,226.0,226.69,224.87,226.07,452531,AMG
2015-06-04,224.83,225.77,222.81,223.02,515334,AMG
2015-06-05,224.4,225.35,221.66,222.15,369412,AMG
2015-06-08,223.37,223.77,219.82,220.21,332160,AMG
2015-06-09,220.04,221.62,217.55,218.48,505490,AMG
2015-06-10,219.68,224.24,219.38,223.86,347077,AMG
2015-06-11,224.85,226.05,223.34,224.15,249043,AMG
2015-06-12,223.4,223.4,221.21,221.65,132617,AMG
2015-06-15,219.34,221.62,218.81,221.23,250638,AMG
2015-06-16,220.58,224.12,220.16,223.82,217262,AMG
2015-06-17,224.64,225.69,222.7,223.31,274846,AMG
2015-06-18,224.08,225.555,223.32,225.04,340333,AMG
2015-06-19,225.35,226.29,223.87,225.13,453935,AMG
2015-06-22,226.34,229.1,224.1,227.9,322716,AMG
2015-06-23,228.0,229.12,227.5,227.92,464950,AMG
2015-06-24,226.77,227.78,225.5,226.42,508920,AMG
2015-06-25,226.83,227.62,225.5053,225.89,338500,AMG
2015-06-26,226.99,227.89,225.5,226.76,552844,AMG
2015-06-29,224.05,225.025,218.98,219.27,310315,AMG
2015-06-30,221.27,222.45,216.9,218.6,603462,AMG
2015-07-01,220.67,221.8,218.63,220.07,304589,AMG
2015-07-02,219.48,220.89,217.851,219.25,226958,AMG
2015-07-06,216.67,217.32,214.37,215.75,316765,AMG
2015-07-07,216.1,216.1,209.0,215.65,503409,AMG
2015-07-08,213.29,213.78,208.19,208.8,423685,AMG
2015-07-09,212.55,214.58,209.24,210.63,485848,AMG
2015-07-10,212.88,214.74,211.56,213.82,523362,AMG
2015-07-13,215.31,216.96,214.553,216.52,345231,AMG
2015-07-14,215.9,217.72,215.48,216.66,254149,AMG
2015-07-15,216.89,218.11,216.06,216.73,213585,AMG
2015-07-16,218.18,220.58,217.05,219.99,340597,AMG
2015-07-17,219.27,220.16,217.11,218.8,350058,AMG
2015-07-20,219.4,219.4,217.32,218.24,167832,AMG
2015-07-21,218.96,220.35,217.325,217.9,196965,AMG
2015-07-22,217.88,219.27,217.12,218.69,211665,AMG
2015-07-23,219.07,220.72,215.95,216.25,235644,AMG
2015-07-24,215.86,216.71,212.74,213.69,237291,AMG
2015-07-27,211.36,211.41,207.75,210.16,483969,AMG
2015-07-28,209.0,210.663,206.17,208.02,606204,AMG
2015-07-29,207.88,210.57,205.13,210.41,802948,AMG
2015-07-30,209.24,209.92,207.24,209.25,577538,AMG
2015-07-31,210.17,210.17,206.21,207.9,678441,AMG
2015-08-03,207.42,208.85,205.95,208.75,553208,AMG
2015-08-04,209.65,211.64,209.17,211.02,423401,AMG
2015-08-05,212.51,214.86,211.44,212.08,349535,AMG
2015-08-06,212.04,212.56,208.84,209.63,173366,AMG
2015-08-07,209.13,209.74,207.46,209.02,232339,AMG
2015-08-10,211.11,212.47,211.0,211.83,230277,AMG
2015-08-11,209.95,210.19,206.37,207.5,258995,AMG
2015-08-12,205.15,206.63,200.08,203.33,669629,AMG
2015-08-13,202.99,205.0,201.7601,203.53,245556,AMG
2015-08-14,204.06,205.73,203.6,205.55,168677,AMG
2015-08-17,204.71,205.9025,203.62,205.72,144511,AMG
2015-08-18,205.31,205.94,203.885,204.91,181024,AMG
2015-08-19,204.03,205.14,200.88,201.77,326823,AMG
2015-08-20,198.85,201.34,196.691,196.85,362664,AMG
2015-08-21,194.81,196.32,190.64,190.72,668272,AMG
2015-08-24,179.49,188.6599,170.17,182.73,830582,AMG
2015-08-25,188.83,189.27,179.42,179.59,777957,AMG
2015-08-26,182.13,184.99,179.1,184.71,802006,AMG
2015-08-27,186.58,190.33,185.925,189.07,552988,AMG
2015-08-28,187.43,188.85,184.62,187.48,888186,AMG
2015-08-31,186.35,189.11,185.27,186.44,377917,AMG
2015-09-01,182.23,183.57,178.3501,179.21,608712,AMG
2015-09-02,181.51,181.97,176.46,178.83,619711,AMG
2015-09-03,178.01,180.64,176.43,177.57,638166,AMG
2015-09-04,175.78,178.6,172.29,173.25,702293,AMG
2015-09-08,175.92,180.64,174.6809,180.63,583830,AMG
2015-09-09,182.0,183.02,177.19,177.61,465943,AMG
2015-09-10,176.57,178.95,175.85,176.94,335124,AMG
2015-09-11,175.78,178.19,173.69,176.01,417347,AMG
2015-09-14,176.09,176.09,173.48,174.64,315506,AMG
2015-09-15,174.51,178.2,173.74,177.76,477116,AMG
2015-09-16,178.07,181.14,175.96,180.85,625105,AMG
2015-09-17,180.5,182.96,179.0,179.52,466797,AMG
2015-09-18,177.69,179.01,174.53,175.21,639110,AMG
2015-09-21,176.53,178.34,175.12,176.02,354561,AMG
2015-09-22,173.39,174.42,170.37,171.85,312229,AMG
2015-09-23,172.3,173.02,168.86,169.88,528189,AMG
2015-09-24,168.15,170.41,167.04,170.01,401145,AMG
2015-09-25,172.11,172.722,169.88,170.59,281117,AMG
2015-09-28,168.89,169.05,165.52,165.65,484995,AMG
2015-09-29,166.07,167.09,164.54,166.61,461969,AMG
2015-09-30,168.74,171.95,168.43,170.99,564354,AMG
2015-10-01,171.07,172.23,168.55,170.36,323289,AMG
2015-10-02,167.12,170.51,163.5,170.51,748810,AMG
2015-10-05,172.24,175.12,171.72,174.33,489327,AMG
2015-10-06,173.77,175.58,173.08,174.07,304591,AMG
2015-10-07,175.02,177.32,174.61,177.07,567739,AMG
2015-10-08,175.72,177.76,173.14,177.05,366919,AMG
2015-10-09,177.28,177.58,173.0,177.07,310510,AMG
2015-10-12,176.81,177.01,173.87,175.13,236202,AMG
2015-10-13,173.89,175.005,170.83,171.01,226317,AMG
2015-10-14,171.31,172.93,169.46,170.6,288671,AMG
2015-10-15,171.39,175.655,170.69,175.61,283969,AMG
2015-10-16,176.65,177.09,175.01,176.7,274631,AMG
2015-10-19,175.72,175.89,172.53,172.93,424031,AMG
2015-10-20,172.16,174.23,172.16,173.13,450030,AMG
2015-10-21,173.87,174.01,168.64,168.75,508208,AMG
2015-10-22,169.84,177.1,167.7201,176.88,440040,AMG
2015-10-23,178.71,181.95,177.08,181.71,444927,AMG
2015-10-26,181.35,181.96,179.67,181.02,273030,AMG
2015-10-27,179.33,180.68,176.61,178.57,245296,AMG
2015-10-28,178.33,183.484,178.31,183.3,219387,AMG
2015-10-29,182.95,183.295,178.07,179.87,452301,AMG
2015-10-30,179.89,180.91,178.65,180.26,327702,AMG
2015-11-02,180.72,185.75,180.72,185.06,421088,AMG
2015-11-03,184.32,187.09,183.44,186.75,272967,AMG
2015-11-04,186.93,188.485,186.02,186.65,278632,AMG
2015-11-05,186.29,188.445,186.23,187.31,190132,AMG
2015-11-06,188.4,190.74,186.08,188.97,398905,AMG
2015-11-09,187.08,187.08,176.99,177.87,600165,AMG
2015-11-10,177.91,180.57,176.01,177.05,733707,AMG
2015-11-11,177.94,178.56,176.565,176.78,671081,AMG
2015-11-12,175.41,176.78,171.13,171.29,916191,AMG
2015-11-13,170.66,171.385,166.6,167.53,878363,AMG
2015-11-16,167.47,172.17,166.59,172.07,666994,AMG
2015-11-17,172.71,173.2699,170.17,170.45,516789,AMG
2015-11-18,171.42,176.51,170.4521,176.34,749249,AMG
2015-11-19,176.48,178.98,175.69,176.71,775515,AMG
2015-11-20,177.46,178.74,174.97,175.26,325577,AMG
2015-11-23,175.38,177.54,174.59,174.82,260945,AMG
2015-11-24,173.4,176.3,172.88,175.54,260659,AMG
2015-11-25,175.82,177.2,175.3,176.18,214867,AMG
2015-11-27,176.5,177.37,175.06,176.69,112046,AMG
2015-11-30,177.03,178.38,176.02,177.23,323897,AMG
2015-12-01,177.67,180.01,177.1,179.87,414309,AMG
2015-12-02,179.65,179.85,175.23,175.73,273594,AMG
2015-12-03,177.1,177.73,169.42,170.65,429207,AMG
2015-12-04,171.2,175.69,171.185,175.52,289350,AMG
2015-12-07,175.01,175.25,171.47,172.6,232297,AMG
2015-12-08,170.9,171.44,168.14,169.05,324083,AMG
2015-12-09,168.52,170.75,165.96,166.6,284008,AMG
2015-12-10,166.32,168.32,165.83,165.86,360028,AMG
2015-12-11,163.0,163.89,152.4,152.76,1163910,AMG
2015-12-14,153.24,153.98,141.68,144.01,1988468,AMG
2015-12-15,145.0,153.06,145.0,152.24,2043780,AMG
2015-12-16,154.0,159.33,152.75,159.08,1093345,AMG
2015-12-17,159.24,161.04,155.24,157.73,1129280,AMG
2015-12-18,155.41,156.16,152.33,153.75,1182019,AMG
2015-12-21,154.56,156.2,153.03,154.23,716438,AMG
2015-12-22,155.29,158.385,153.71,157.92,529818,AMG
2015-12-23,159.64,162.91,158.11,162.65,510897,AMG
2015-12-24,162.53,164.295,162.05,163.1,281485,AMG
2015-12-28,161.67,163.38,160.76,163.25,374232,AMG
2015-12-29,164.8,166.319,161.75,162.66,383775,AMG
2015-12-30,161.97,163.26,160.28,160.74,276772,AMG
2015-12-31,159.64,162.17,157.8068,159.76,327367,AMG
2016-01-04,155.11,156.24,153.26,155.99,611023,AMG
2016-01-05,157.19,158.21,153.07,154.73,442755,AMG
2016-01-06,151.54,151.54,147.0,147.93,712581,AMG
2016-01-07,143.93,144.07,138.24,139.0,1136106,AMG
2016-01-08,140.53,140.928,134.04,134.23,1449790,AMG
2016-01-11,135.57,136.93,132.24,135.84,933682,AMG
2016-01-12,136.94,137.41,134.3,136.37,640565,AMG
2016-01-13,137.06,138.0,130.0,131.16,864277,AMG
2016-01-14,131.99,133.66,128.38,131.82,717967,AMG
2016-01-15,128.22,129.728,124.41,128.2,951676,AMG
2016-01-19,129.92,131.87,126.7,128.61,864391,AMG
2016-01-20,125.49,128.0,120.68,126.57,992557,AMG
2016-01-21,127.18,131.33,126.0,127.44,460237,AMG
2016-01-22,131.07,134.98,130.35,134.53,788184,AMG
2016-01-25,134.17,134.885,127.56,128.18,727981,AMG
2016-01-26,126.88,132.225,126.8601,131.4,701474,AMG
2016-01-27,131.17,134.71,130.1101,131.1,715731,AMG
2016-01-28,132.64,133.385,128.26,128.78,472268,AMG
2016-01-29,130.26,134.34,129.98,134.19,616692,AMG
2016-02-01,132.83,133.205,129.54,132.2,602039,AMG
2016-02-02,125.99,127.7,121.72,122.6,960422,AMG
2016-02-03,123.51,123.51,117.29,122.4,792685,AMG
2016-02-04,123.33,130.65,122.15,128.66,640677,AMG
2016-02-05,128.55,129.96,124.16,124.75,634762,AMG
2016-02-08,121.58,121.98,117.12,120.36,780195,AMG
2016-02-09,117.69,120.76,117.1,119.94,743039,AMG
2016-02-10,120.69,123.65,120.26,120.99,533912,AMG
2016-02-11,116.46,120.07,115.97,117.8,763863,AMG
2016-02-12,120.47,125.2,119.12,124.42,530004,AMG
2016-02-16,126.83,127.92,125.355,126.62,628405,AMG
2016-02-17,128.84,132.39,128.84,130.6,455361,AMG
2016-02-18,130.76,130.99,127.59,129.2,658393,AMG
2016-02-19,128.04,129.63,125.87,129.54,666845,AMG
2016-02-22,132.08,135.27,132.08,134.99,571179,AMG
2016-02-23,134.43,134.77,129.0,129.17,635964,AMG
2016-02-24,126.56,129.49,124.64,128.93,870246,AMG
2016-02-25,129.29,130.36,126.42,130.3,476100,AMG
2016-02-26,133.06,137.3,132.18,136.93,738495,AMG
2016-02-29,137.38,139.96,137.015,138.69,1339424,AMG
2016-03-01,140.48,145.15,139.76,144.18,957227,AMG
2016-03-02,144.05,145.28,142.29,145.19,753300,AMG
2016-03-03,144.86,150.18,144.14,150.01,641998,AMG
2016-03-04,151.13,154.35,149.28,153.22,815975,AMG
2016-03-07,151.16,152.34,149.88,151.58,383245,AMG
2016-03-08,149.9,150.8,147.17,147.33,412248,AMG
2016-03-09,149.16,149.16,145.73,148.27,340774,AMG
2016-03-10,149.87,150.04,143.24,145.9,591682,AMG
2016-03-11,149.97,154.11,147.75,153.66,724788,AMG
2016-03-14,152.2,152.56,148.5,151.62,499732,AMG
2016-03-15,149.73,150.44,146.3,148.25,498475,AMG
2016-03-16,146.91,153.42,146.91,152.92,658572,AMG
2016-03-17,152.74,161.56,152.74,159.94,810470,AMG
2016-03-18,160.81,163.93,158.51,160.0,1000687,AMG
2016-03-21,161.0,163.07,158.28,162.38,693653,AMG
2016-03-22,160.2,161.9,158.76,161.49,423117,AMG
2016-03-23,161.37,161.37,158.84,158.98,497053,AMG
2016-03-24,156.66,157.55,154.6011,157.43,396236,AMG
2016-03-28,158.03,158.03,155.465,156.53,297264,AMG
2016-03-29,155.36,160.74,154.44,160.33,590930,AMG
2016-03-30,161.49,165.1,160.97,163.05,694467,AMG
2016-03-31,162.31,163.9,161.79,162.4,390710,AMG
2016-04-01,160.95,164.11,160.095,163.89,396078,AMG
2016-04-04,164.16,164.17,160.09,160.62,426231,AMG
2016-04-05,158.88,160.69,157.16,159.24,682198,AMG
2016-04-06,159.6,161.65,158.72,160.7,471242,AMG
2016-04-07,158.67,159.75,154.71,156.0,412572,AMG
2016-04-08,158.19,158.36,156.16,157.28,487756,AMG
2016-04-11,159.11,161.99,158.255,159.14,423473,AMG
2016-04-12,159.89,164.71,158.52,164.15,445213,AMG
2016-04-13,166.2,170.71,165.3301,170.49,506147,AMG
2016-04-14,170.56,173.72,169.91,171.82,540575,AMG
2016-04-15,171.6,171.71,169.21,169.99,440129,AMG
2016-04-18,168.45,170.88,168.41,170.25,629913,AMG
2016-04-19,171.18,172.96,170.58,172.68,771479,AMG
2016-04-20,173.89,175.67,171.77,175.18,508645,AMG
2016-04-21,174.92,176.16,173.12,174.91,531515,AMG
2016-04-22,175.31,178.45,173.495,177.75,568350,AMG
2016-04-25,177.33,178.67,173.2,174.93,623790,AMG
2016-04-26,177.02,178.34,175.53,177.46,502749,AMG
2016-04-27,177.0,179.85,176.17,179.01,475966,AMG
2016-04-28,175.45,177.87,173.1,173.77,425811,AMG
2016-04-29,173.0,173.57,168.645,170.32,800234,AMG
2016-05-02,170.29,172.83,167.26,171.85,733554,AMG
2016-05-03,168.5,168.92,163.06,166.24,785684,AMG
2016-05-04,163.66,165.935,160.25,162.45,492381,AMG
2016-05-05,162.86,163.29,159.98,162.62,624719,AMG
2016-05-06,161.37,164.8,160.59,163.61,335479,AMG
2016-05-09,163.28,164.68,161.85,161.94,380624,AMG
2016-05-10,163.61,167.72,162.86,167.58,453718,AMG
2016-05-11,166.61,168.52,165.23,165.42,487730,AMG
2016-05-12,166.81,169.24,165.33,168.34,682358,AMG
2016-05-13,167.53,169.34,162.6,162.92,541017,AMG
2016-05-16,163.48,165.17,162.95,163.87,294992,AMG
2016-05-17,162.94,166.04,161.66,162.51,478585,AMG
2016-05-18,162.32,165.86,162.32,165.22,386871,AMG
2016-05-19,163.14,165.27,160.56,161.75,371669,AMG
2016-05-20,163.34,167.01,162.36,165.35,357616,AMG
2016-05-23,164.76,166.135,164.33,164.89,260199,AMG
2016-05-24,166.16,171.63,166.16,170.66,514941,AMG
2016-05-25,171.97,173.03,171.12,171.64,373439,AMG
2016-05-26,171.81,171.82,169.785,170.3,264546,AMG
2016-05-27,170.08,172.55,170.08,172.48,210244,AMG
2016-05-31,173.62,174.71,172.22,173.52,364872,AMG
2016-06-01,172.37,173.07,168.81,172.72,369573,AMG
2016-06-02,171.61,172.3499,170.24,172.33,304230,AMG
2016-06-03,170.32,171.87,167.27,171.52,557353,AMG
2016-06-06,173.92,177.765,173.2,175.48,491096,AMG
2016-06-07,172.93,174.58,171.0,171.73,1958243,AMG
2016-06-08,172.57,174.0,169.19,170.94,592229,AMG
2016-06-09,169.08,169.18,164.7,166.51,522123,AMG
2016-06-10,163.46,163.84,159.41,159.68,774628,AMG
2016-06-13,158.86,159.64,156.79,156.99,876540,AMG
2016-06-14,156.17,157.28,152.45,154.17,630860,AMG
2016-06-15,155.16,157.09,153.67,153.84,516527,AMG
2016-06-16,151.92,152.27,149.75,151.99,474924,AMG
2016-06-17,152.24,153.4799,150.79,151.72,559054,AMG
2016-06-20,154.15,156.69,153.18,153.23,513445,AMG
2016-06-21,154.18,154.6,152.75,153.21,350309,AMG
2016-06-22,153.2,156.15,152.805,154.37,429691,AMG
2016-06-23,157.5,159.65,156.84,159.56,482855,AMG
2016-06-24,148.22,150.84,140.91,141.1,1374745,AMG
2016-06-27,137.13,137.28,131.16,132.73,1301551,AMG
2016-06-28,135.7,138.62,134.45,136.54,773352,AMG
2016-06-29,139.91,140.13,137.7,140.02,572758,AMG
2016-06-30,140.08,141.26,138.3775,140.77,1093786,AMG
2016-07-01,140.44,140.89,137.13,138.47,746969,AMG
2016-07-05,136.88,136.88,133.21,134.19,847601,AMG
2016-07-06,132.77,133.36,131.02,132.45,1333542,AMG
2016-07-07,132.71,135.52,131.73,134.36,1022794,AMG
2016-07-08,137.42,139.13,136.73,138.85,922545,AMG
2016-07-11,140.3,142.74,139.67,139.97,1004454,AMG
2016-07-12,141.89,144.53,141.74,143.74,590457,AMG
2016-07-13,143.57,143.975,141.795,142.92,562682,AMG
2016-07-14,146.8,147.4,144.23,144.23,553371,AMG
2016-07-15,145.23,145.47,142.68,144.64,399883,AMG
2016-07-18,145.58,146.87,144.63,146.42,444658,AMG
2016-07-19,145.14,146.32,144.6,145.98,386531,AMG
2016-07-20,146.91,147.12,144.91,146.61,290532,AMG
2016-07-21,146.09,147.43,145.815,145.94,487353,AMG
2016-07-22,146.23,146.36,145.0,145.73,358153,AMG
2016-07-25,145.45,145.73,143.91,144.4,420643,AMG
2016-07-26,144.58,145.51,142.65,144.94,497644,AMG
2016-07-27,145.28,146.62,145.09,145.84,502067,AMG
2016-07-28,145.48,146.78,144.39,146.32,340655,AMG
2016-07-29,145.79,148.15,144.835,146.78,426133,AMG
2016-08-01,144.25,146.46,139.45,144.49,952372,AMG
2016-08-02,143.81,144.61,140.41,141.03,478366,AMG
2016-08-03,141.2,144.35,140.45,143.63,269356,AMG
2016-08-04,143.22,143.945,141.33,142.22,337828,AMG
2016-08-05,143.88,146.58,143.88,146.28,447995,AMG
2016-08-08,147.0,148.37,144.58,144.82,298578,AMG
2016-08-09,145.23,145.23,143.1,144.03,566769,AMG
2016-08-10,144.33,144.99,143.01,143.47,352727,AMG
2016-08-11,144.36,144.65,143.58,143.81,319955,AMG
2016-08-12,142.73,143.46,141.77,143.13,299155,AMG
2016-08-15,143.95,144.521,143.31,143.88,236242,AMG
2016-08-16,143.43,143.43,141.21,141.26,444026,AMG
2016-08-17,141.17,142.1052,140.91,141.8,429873,AMG
2016-08-18,141.52,142.92,141.34,141.75,277592,AMG
2016-08-19,141.16,142.17,140.45,141.73,267521,AMG
2016-08-22,141.32,141.32,140.0,140.72,377912,AMG
2016-08-23,141.82,144.39,141.17,143.65,468151,AMG
2016-08-24,143.55,144.06,140.96,141.21,581623,AMG
2016-08-25,140.57,142.04,139.32,140.34,371848,AMG
2016-08-26,141.03,142.675,140.47,142.49,442994,AMG
2016-08-29,142.78,144.29,142.18,142.37,333130,AMG
2016-08-30,142.61,143.89,142.47,143.75,261595,AMG
2016-08-31,144.11,144.545,141.42,142.05,437694,AMG
2016-09-01,142.33,142.61,138.26,139.81,474155,AMG
2016-09-02,140.61,141.03,139.59,140.45,321903,AMG
2016-09-06,140.8,142.34,139.88,141.81,567984,AMG
2016-09-07,141.77,147.91,141.77,147.71,876667,AMG
2016-09-08,147.56,148.7,145.96,147.53,458747,AMG
2016-09-09,146.17,147.31,144.01,144.01,458473,AMG
2016-09-12,142.33,148.2,142.08,147.68,471806,AMG
2016-09-13,145.2,146.32,143.98,144.76,483999,AMG
2016-09-14,144.38,145.06,142.68,143.91,337482,AMG
2016-09-15,143.81,147.31,143.81,146.74,381561,AMG
2016-09-16,145.53,146.5,143.92,144.55,751807,AMG
2016-09-19,145.22,148.64,144.15,145.19,535453,AMG
2016-09-20,146.76,146.76,142.76,142.85,450286,AMG
2016-09-21,143.59,145.05,142.51,144.63,313881,AMG
2016-09-22,146.41,147.71,145.28,147.29,342480,AMG
2016-09-23,146.18,147.29,144.37,144.43,239403,AMG
2016-09-26,142.67,143.94,140.75,141.16,359380,AMG
2016-09-27,140.0,142.1,139.43,141.72,330330,AMG
2016-09-28,142.6,143.84,141.87,143.66,303292,AMG
2016-09-29,142.96,145.102,140.42,140.61,483129,AMG
2016-09-30,142.71,145.27,141.29,144.7,581856,AMG
2016-10-03,144.19,147.15,143.94,146.4,527409,AMG
2016-10-04,146.66,148.5,146.28,147.07,671601,AMG
2016-10-05,147.5,153.16,147.5,152.79,840359,AMG
2016-10-06,153.15,154.68,152.15,154.44,811034,AMG
2016-10-07,154.0,154.26,151.86,153.06,423086,AMG
2016-10-10,154.41,154.86,151.265,151.27,364194,AMG
2016-10-11,150.87,150.87,145.95,146.64,735340,AMG
2016-10-12,146.76,147.7,145.61,145.81,469098,AMG
2016-10-13,143.35,143.475,140.36,142.63,539386,AMG
2016-10-14,144.74,145.6,141.62,142.34,369762,AMG
2016-10-17,142.76,142.86,139.66,139.82,398084,AMG
2016-10-18,142.11,142.41,140.11,141.39,393859,AMG
2016-10-19,141.87,142.61,141.1,141.78,274825,AMG
2016-10-20,141.37,142.84,140.45,140.98,342547,AMG
2016-10-21,139.26,141.49,138.92,141.37,667074,AMG
2016-10-24,143.07,144.16,142.45,142.71,457736,AMG
2016-10-25,142.46,143.41,140.83,141.77,259701,AMG
2016-10-26,140.65,142.3075,140.14,140.98,341211,AMG
2016-10-27,142.22,142.22,137.97,138.92,728084,AMG
2016-10-28,139.07,139.68,135.22,137.84,728047,AMG
2016-10-31,139.8,139.9,132.52,132.66,1026261,AMG
2016-11-01,133.13,135.18,131.94,134.34,699214,AMG
2016-11-02,133.4,133.915,130.63,131.57,538645,AMG
2016-11-03,131.82,133.71,131.4555,132.86,624879,AMG
2016-11-04,132.15,133.86,131.59,132.29,720806,AMG
2016-11-07,135.8,137.57,132.34,133.03,995524,AMG
2016-11-08,132.47,132.68,130.48,131.75,461960,AMG
2016-11-09,131.86,140.05,131.77,139.32,672049,AMG
2016-11-10,140.94,152.52,140.94,147.73,1639899,AMG
2016-11-11,146.54,147.9,142.37,144.33,671364,AMG
2016-11-14,146.24,149.125,142.645,143.44,783943,AMG
2016-11-15,142.69,143.3799,139.15,142.78,769050,AMG
2016-11-16,141.61,143.52,139.87,142.93,363041,AMG
2016-11-17,142.95,144.2,141.44,142.6,358370,AMG
2016-11-18,142.5,142.7,140.43,140.63,443860,AMG
2016-11-21,141.56,143.74,141.19,143.55,502276,AMG
2016-11-22,143.94,145.53,143.41,145.38,595535,AMG
2016-11-23,145.38,147.6,144.13,147.2,562153,AMG
2016-11-25,147.22,149.99,147.22,148.59,246032,AMG
2016-11-28,147.42,147.85,145.54,146.43,800919,AMG
2016-11-29,146.5,147.39,144.49,145.0,689430,AMG
2016-11-30,147.1,148.66,146.8,148.1,592908,AMG
2016-12-01,149.01,151.09,148.22,148.44,599904,AMG
2016-12-02,148.3,148.81,146.4184,147.08,485431,AMG
2016-12-05,149.21,151.1,149.03,149.99,443818,AMG
2016-12-06,150.76,153.74,150.1,153.6,447245,AMG
2016-12-07,153.21,158.5,153.12,157.81,588729,AMG
2016-12-08,159.11,162.42,157.03,161.38,662072,AMG
2016-12-09,161.46,162.55,160.41,161.11,477505,AMG
2016-12-12,160.61,162.85,158.31,158.38,673201,AMG
2016-12-13,158.95,161.25,158.545,160.73,692959,AMG
2016-12-14,159.29,160.6,154.55,154.82,701490,AMG
2016-12-15,155.46,157.22,151.0,151.39,1008935,AMG
2016-12-16,151.07,153.02,148.3,148.49,936646,AMG
2016-12-19,147.64,149.1,145.02,146.25,562955,AMG
2016-12-20,147.72,148.2699,146.0401,146.98,539550,AMG
2016-12-21,146.71,148.09,144.69,147.3,683079,AMG
2016-12-22,147.37,147.9,145.2,145.88,361285,AMG
2016-12-23,145.75,145.89,143.12,143.98,334227,AMG
2016-12-27,144.66,145.41,144.105,145.05,392088,AMG
2016-12-28,145.0,145.12,142.96,143.67,429031,AMG
2016-12-29,143.5,145.4,143.04,143.93,496083,AMG
2016-12-30,144.94,146.209,144.37,145.3,670342,AMG
2017-01-03,147.72,148.945,144.4,145.79,625463,AMG
2017-01-04,145.93,149.94,145.49,149.41,649597,AMG
2017-01-05,149.05,149.9725,145.54,147.58,418747,AMG
2017-01-06,148.1,148.804,146.19,147.25,455952,AMG
2017-01-09,145.78,147.0,143.03,143.43,463150,AMG
2017-01-10,143.43,144.16,142.53,143.27,541900,AMG
2017-01-11,143.2,145.25,142.75,145.22,500206,AMG
2017-01-12,144.28,144.605,140.85,143.58,565561,AMG
2017-01-13,144.33,146.43,143.26,143.53,495649,AMG
2017-01-17,142.72,143.52,141.21,141.39,937658,AMG
2017-01-18,141.72,142.08,139.52,142.03,981555,AMG
2017-01-19,142.2,143.22,140.75,141.34,344025,AMG
2017-01-20,142.1,143.675,142.1,143.49,383088,AMG
2017-01-23,142.79,143.78,141.576,142.86,570658,AMG
2017-01-24,143.85,146.1599,143.4,144.86,556832,AMG
2017-01-25,145.96,146.36,144.115,145.7,589116,AMG
2017-01-26,146.49,146.49,143.42,144.47,755230,AMG
2017-01-27,144.06,144.75,142.2,144.45,549747,AMG
2017-01-30,144.18,151.82,143.07,151.32,1380975,AMG
2017-01-31,152.23,153.59,150.2,152.36,1065828,AMG
2017-02-01,153.58,157.119,152.21,156.58,1081702,AMG
2017-02-02,155.13,157.03,154.225,154.96,826971,AMG
2017-02-03,157.9,158.895,156.6,158.13,1156313,AMG
2017-02-06,157.0,159.24,157.0,157.65,651892,AMG
2017-02-07,158.97,161.11,158.71,160.54,724409,AMG
2017-02-08,160.06,161.7,159.12,161.49,732801,AMG
2017-02-09,162.72,164.3,161.19,163.86,785343,AMG
2017-02-10,165.0,168.17,164.07,167.62,713477,AMG
2017-02-13,168.5,168.91,166.68,167.32,418841,AMG
2017-02-14,166.54,167.94,166.26,167.68,582996,AMG
2017-02-15,168.0,170.7,167.8,170.33,566864,AMG
2017-02-16,170.47,170.7,167.34,167.9,433883,AMG
2017-02-17,166.32,169.33,165.63,168.42,347799,AMG
2017-02-21,168.75,171.18,168.75,170.91,378419,AMG
2017-02-22,169.67,170.84,168.76,169.42,436943,AMG
2017-02-23,169.87,170.35,167.89,169.26,346862,AMG
2017-02-24,167.98,168.49,166.05,168.03,473458,AMG
2017-02-27,167.93,169.59,167.03,168.96,344915,AMG
2017-02-28,168.27,169.22,166.41,167.93,445546,AMG
2017-03-01,171.11,171.65,168.74,169.31,397584,AMG
2017-03-02,169.65,169.95,167.145,168.2,463635,AMG
2017-03-03,168.52,170.29,168.07,168.75,443275,AMG
2017-03-06,166.8,168.57,166.33,167.19,447707,AMG
2017-03-07,166.56,167.855,165.73,166.56,364052,AMG
2017-03-08,167.93,169.61,166.15,166.35,275213,AMG
2017-03-09,167.24,167.9,164.24,165.3,399148,AMG
2017-03-10,166.66,166.92,163.66,163.9,554311,AMG
2017-03-13,164.0,164.38,162.28,163.8,622651,AMG
2017-03-14,163.06,164.63,161.39,164.29,309836,AMG
2017-03-15,165.54,166.81,163.55,165.86,492690,AMG
2017-03-16,166.82,168.49,165.8,166.0,306319,AMG
2017-03-17,166.47,166.47,162.47,162.81,819640,AMG
2017-03-20,162.94,163.64,160.8,162.03,404615,AMG
2017-03-21,163.52,163.52,158.445,159.29,455828,AMG
2017-03-22,158.59,160.24,157.4801,159.22,394257,AMG
2017-03-23,159.29,161.14,158.1,158.89,273278,AMG
2017-03-24,159.4,160.91,157.98,158.86,303761,AMG
2017-03-27,156.15,159.24,155.27,159.0,312713,AMG
2017-03-28,158.83,164.85,158.1691,163.7,460481,AMG
2017-03-29,162.86,163.66,160.62,162.87,372124,AMG
2017-03-30,162.48,164.39,162.04,163.94,287618,AMG
2017-03-31,163.29,164.93,162.84,163.94,380891,AMG
2017-04-03,164.24,164.98,161.12,162.97,392969,AMG
2017-04-04,161.86,163.2,159.38,160.09,358217,AMG
2017-04-05,161.31,162.68,158.84,159.2,280302,AMG
2017-04-06,159.35,161.76,158.73,160.63,258815,AMG
2017-04-07,159.47,161.91,159.47,160.81,321965,AMG
2017-04-10,160.46,161.99,159.77,161.19,260628,AMG
2017-04-11,160.62,162.67,159.18,162.62,296534,AMG
2017-04-12,163.17,163.42,161.19,162.25,289044,AMG
2017-04-13,161.44,163.77,160.66,161.28,294090,AMG
2017-04-17,161.47,164.14,161.47,163.94,230328,AMG
2017-04-18,162.4,163.4,160.3175,161.79,324810,AMG
2017-04-19,163.12,164.31,162.27,162.77,289413,AMG
2017-04-20,163.92,165.0,162.39,164.58,249659,AMG
2017-04-21,164.18,164.99,162.95,163.31,219330,AMG
2017-04-24,167.11,167.26,164.76,166.45,299561,AMG
2017-04-25,166.87,168.59,164.68,166.12,305445,AMG
2017-04-26,166.18,167.615,165.79,165.93,184605,AMG
2017-04-27,166.63,166.63,163.97,165.67,239336,AMG
2017-04-28,165.53,166.39,163.99,165.59,362132,AMG
2017-05-01,162.0,162.5,155.21,155.84,1179404,AMG
2017-05-02,155.23,157.12,152.67,154.79,1067616,AMG
2017-05-03,154.05,155.85,152.94,155.31,472684,AMG
2017-05-04,155.37,157.2,154.33,155.43,487194,AMG
2017-05-05,156.04,156.307,154.33,154.71,627275,AMG
2017-05-08,154.83,155.34,152.81,154.04,525526,AMG
2017-05-09,153.37,154.63,152.3405,154.0,563058,AMG
2017-05-10,154.0,154.21,152.98,154.04,483953,AMG
2017-05-11,153.05,153.8,150.52,152.42,588187,AMG
2017-05-12,152.05,154.03,151.88,153.58,476975,AMG
2017-05-15,154.04,155.38,154.015,154.75,294961,AMG
2017-05-16,154.9,154.9,152.97,154.55,380562,AMG
2017-05-17,152.22,153.18,150.448,151.08,719042,AMG
2017-05-18,150.9,151.73,148.81,149.51,865234,AMG
2017-05-19,149.61,153.11,149.08,152.69,681423,AMG
2017-05-22,153.27,154.745,152.345,153.98,312744,AMG
2017-05-23,153.91,153.91,151.97,152.66,419230,AMG
2017-05-24,152.68,153.1,151.39,152.5,449223,AMG
2017-05-25,153.41,154.26,152.63,154.0,499764,AMG
2017-05-26,153.6,154.57,153.16,153.92,443012,AMG
2017-05-30,153.52,154.25,152.8,153.02,508913,AMG
2017-05-31,153.33,154.14,152.16,153.85,557593,AMG
2017-06-01,154.24,161.71,153.715,160.34,805153,AMG
2017-06-02,160.01,161.63,159.16,161.0,759571,AMG
2017-06-05,159.37,165.97,159.37,161.99,990203,AMG
2017-06-06,160.67,161.7,158.57,159.85,616653,AMG
2017-06-07,160.27,161.01,159.065,160.51,557265,AMG
2017-06-08,160.44,162.1,159.5,159.77,481526,AMG
2017-06-09,160.98,163.01,159.85,162.49,337977,AMG
2017-06-12,162.29,163.5,159.78,162.15,400939,AMG
2017-06-13,162.7,162.89,159.92,161.85,313927,AMG
2017-06-14,161.18,163.44,160.13,163.25,312088,AMG
2017-06-15,161.77,163.63,161.09,163.0,304752,AMG
2017-06-16,163.35,164.93,162.18,164.25,492976,AMG
2017-06-19,165.29,166.54,163.68,166.37,754976,AMG
2017-06-20,166.13,166.48,165.11,165.62,339313,AMG
2017-06-21,165.77,165.77,161.07,161.86,394173,AMG
2017-06-22,161.22,163.26,159.2888,162.05,328378,AMG
2017-06-23,162.36,162.99,160.343,161.27,1278856,AMG
2017-06-26,162.34,165.0,161.52,162.36,287954,AMG
2017-06-27,163.33,163.9,161.71,162.71,268071,AMG
2017-06-28,164.12,166.95,163.29,165.94,429869,AMG
2017-06-29,168.39,169.16,164.11,165.01,464801,AMG
2017-06-30,166.1,167.6,165.785,165.86,318233,AMG
2017-07-03,167.47,169.98,167.38,168.32,226839,AMG
2017-07-05,169.23,171.5899,168.09,170.29,508789,AMG
2017-07-06,169.92,170.48,166.03,166.18,543202,AMG
2017-07-07,167.16,170.81,167.16,169.87,377952,AMG
2017-07-10,169.69,174.03,169.0,172.71,474736,AMG
2017-07-11,172.91,173.44,170.32,171.65,324970,AMG
2017-07-12,172.29,174.78,171.71,174.03,468789,AMG
2017-07-13,174.47,175.6,172.78,175.15,404733,AMG
2017-07-14,174.55,176.11,174.345,175.53,331622,AMG
2017-07-17,175.99,176.74,175.54,176.3,242097,AMG
2017-07-18,175.88,177.54,175.08,176.99,263065,AMG
2017-07-19,177.41,177.855,176.71,176.99,356234,AMG
2017-07-20,177.7,179.81,177.28,177.91,429723,AMG
2017-07-21,177.75,179.08,176.79,178.35,213140,AMG
2017-07-24,178.0,180.17,178.0,179.05,242234,AMG
2017-07-25,180.97,182.67,179.84,181.46,265341,AMG
2017-07-26,181.57,182.66,180.34,181.59,281773,AMG
2017-07-27,184.22,184.71,177.63,178.84,472389,AMG
2017-07-28,178.37,180.61,177.01,178.65,404580,AMG
2017-07-31,178.95,186.455,177.03,185.83,582831,AMG
2017-08-01,181.19,181.87,179.08,180.64,276755,AMG
2017-08-02,185.08,185.795,180.12,180.67,380500,AMG
2017-08-03,180.65,181.0,179.0012,180.18,419564,AMG
2017-08-04,181.19,181.87,179.08,180.64,276755,AMG
2017-08-07,180.63,182.1,179.365,180.63,347891,AMG
2017-08-08,180.52,183.05,180.25,181.56,320229,AMG
2017-08-09,180.52,180.81,179.09,180.53,325038,AMG
2017-08-10,178.82,180.0,175.15,175.42,312238,AMG
2017-08-11,176.02,177.805,174.14,175.23,414171,AMG
2017-08-14,177.23,179.79,177.23,178.39,231556,AMG
2017-08-15,179.11,179.48,177.81,178.9,173342,AMG
2017-08-16,180.1,181.32,178.075,178.39,181748,AMG
2017-08-17,177.43,177.5984,172.82,173.0,468499,AMG
2017-08-18,172.61,174.23,171.59,172.84,267741,AMG
2017-08-21,172.82,172.82,171.07,172.05,203498,AMG
2017-08-22,172.83,175.61,172.75,175.4,223106,AMG
2017-08-23,174.29,175.55,173.67,174.19,258193,AMG
2017-08-24,174.9,175.26,172.66,174.73,259807,AMG
2017-08-25,175.6,176.91,174.01,174.88,244209,AMG
2017-08-28,175.9,175.9,173.14,173.99,156372,AMG
2017-08-29,171.76,174.26,171.26,173.88,203183,AMG
2017-08-30,173.87,174.81,173.36,174.04,172627,AMG
2017-08-31,174.93,177.06,174.305,176.69,306332,AMG
2017-09-01,177.31,178.5,176.56,177.11,179818,AMG
2017-09-05,176.03,178.07,173.265,174.41,623028,AMG
2017-09-06,175.72,176.045,172.81,172.99,243478,AMG
2017-09-07,173.32,173.67,169.76,172.69,247239,AMG
2017-09-08,172.69,173.665,171.56,173.31,194857,AMG
2017-09-11,175.62,177.89,174.86,177.25,204122,AMG
2017-09-12,178.27,179.6,177.71,178.83,150934,AMG
2017-09-13,178.27,178.53,176.745,177.25,231520,AMG
2017-09-14,177.21,178.63,175.78,178.57,327088,AMG
2017-09-15,178.43,180.455,178.43,179.87,385790,AMG
2017-09-18,180.01,182.78,180.01,182.61,401485,AMG
2017-09-19,182.9,182.9,181.01,182.4,287327,AMG
2017-09-20,182.79,183.31,181.89,183.16,293418,AMG
2017-09-21,183.38,185.195,183.0,184.18,271367,AMG
2017-09-22,184.15,185.07,182.36,184.97,277603,AMG
2017-09-25,184.69,187.03,184.62,186.79,186213,AMG
2017-09-26,187.01,187.5,185.67,185.79,232810,AMG
2017-09-27,186.92,189.86,186.78,188.45,354255,AMG
2017-09-28,188.28,189.835,187.5,189.39,146917,AMG
2017-09-29,188.71,191.9799,188.26,189.83,176650,AMG
2017-10-02,190.02,193.085,188.94,192.6,269790,AMG
2017-10-03,192.0,193.725,190.01,192.87,422424,AMG
2017-10-04,193.79,195.81,193.185,195.08,365543,AMG
2017-10-05,195.34,196.77,194.6,195.22,234492,AMG
2017-10-06,195.28,195.8,193.12,194.62,180973,AMG
2017-10-09,195.25,196.0,193.54,194.12,289515,AMG
2017-10-10,194.91,195.49,193.0,195.22,355039,AMG
2017-10-11,195.27,195.66,194.0,194.56,321744,AMG
2017-10-12,194.25,195.75,192.78,193.76,391899,AMG
2017-10-13,193.79,195.8699,192.49,193.55,364396,AMG
2017-10-16,194.16,195.96,194.16,195.3,291799,AMG
2017-10-17,195.57,195.76,193.39,193.79,243098,AMG
2017-10-18,193.85,196.18,193.735,195.46,171995,AMG
2017-10-19,194.13,196.32,193.42,195.72,116010,AMG
2017-10-20,195.99,198.305,195.99,197.54,223342,AMG
2017-10-23,197.6,198.395,195.41,195.85,287631,AMG
2017-10-24,196.7,197.13,194.87,195.59,221122,AMG
2017-10-25,195.72,196.81,187.68,189.13,384396,AMG
2017-10-26,189.74,191.23,188.91,190.99,306540,AMG
2017-10-27,190.35,191.9,189.46,190.68,296195,AMG
2017-10-30,188.5,188.5,183.86,185.5,393447,AMG
2017-10-31,184.67,187.59,184.25,186.5,517073,AMG
2017-11-01,187.85,188.57,185.68,186.11,303284,AMG
2017-11-02,185.67,186.98,183.89,185.34,237274,AMG
2017-11-03,184.57,185.56,183.455,185.35,384323,AMG
2017-11-06,185.33,186.97,184.67,186.06,226784,AMG
2017-11-07,186.06,187.79,184.49,185.54,239681,AMG
2017-11-08,185.07,186.5,184.18,185.95,238045,AMG
2017-11-09,184.42,186.63,184.01,185.11,369246,AMG
2017-11-10,185.55,186.58,183.6,184.36,239455,AMG
2017-11-13,182.86,183.35,181.3337,182.86,282560,AMG
2017-11-14,181.82,183.36,180.42,183.15,467628,AMG
2017-11-15,180.92,185.2299,178.87,184.77,353128,AMG
2017-11-16,186.0,187.15,185.05,185.49,243759,AMG
2017-11-17,184.54,187.57,184.1,186.09,321877,AMG
2017-11-20,186.87,188.35,186.15,186.68,203541,AMG
2017-11-21,187.88,190.35,187.005,190.33,270181,AMG
2017-11-22,190.54,190.945,189.87,189.99,148790,AMG
2017-11-24,190.78,190.82,189.09,190.37,85793,AMG
2017-11-27,190.35,193.05,190.35,192.68,296867,AMG
2017-11-28,193.48,196.83,191.74,196.63,360334,AMG
2017-11-29,197.73,200.51,196.94,198.63,340468,AMG
2017-11-30,200.43,202.0922,197.795,198.67,328547,AMG
2017-12-01,199.3,199.3,190.91,197.85,473249,AMG
2017-12-04,199.71,200.795,196.89,197.36,256852,AMG
2017-12-05,198.14,198.8,195.5,197.01,255591,AMG
2017-12-06,197.13,199.69,196.52,197.99,194718,AMG
2017-12-07,197.9,200.07,196.875,198.21,187832,AMG
2017-12-08,198.84,200.55,198.11,200.43,245890,AMG
2017-12-11,200.44,200.52,197.39,198.0,264364,AMG
2017-12-12,198.22,198.8,196.35,196.75,424893,AMG
2017-12-13,197.5,198.39,195.64,195.72,300892,AMG
2017-12-14,195.52,196.82,194.06,194.19,231041,AMG
2017-12-15,195.42,199.76,194.94,198.64,598814,AMG
2017-12-18,200.29,202.05,199.07,201.37,379514,AMG
2017-12-19,202.73,203.35,201.54,202.2,242016,AMG
2017-12-20,202.91,204.96,201.87,202.59,223334,AMG
2017-12-21,203.07,203.9236,201.7,201.88,174996,AMG
2017-12-22,204.585,204.89,202.14,204.2,165094,AMG
2017-12-26,203.98,204.61,203.01,204.06,127473,AMG
2017-12-27,204.59,205.62,203.72,204.67,207100,AMG
2017-12-28,204.52,206.75,204.3203,206.51,177101,AMG
2017-12-29,207.32,207.6699,205.17,205.25,293375,AMG
2018-01-02,206.52,206.52,202.5,203.04,273212,AMG
2018-01-03,204.22,204.97,200.19,202.12,278897,AMG
2018-01-04,202.58,203.73,198.24,198.54,363066,AMG
2018-01-05,198.94,199.71,197.77,199.47,247777,AMG
2018-01-08,199.4,200.97,198.61,200.53,230898,AMG
2018-01-09,200.61,202.86,199.68,200.27,304798,AMG
2018-01-10,200.39,201.985,196.99,198.38,333145,AMG
2018-01-11,198.64,200.72,198.0,200.72,264406,AMG
2018-01-12,201.75,203.12,200.44,202.8,245522,AMG
2018-01-16,204.84,206.07,201.51,203.01,387241,AMG
2018-01-17,204.41,208.4999,202.92,207.68,331294,AMG
2018-01-18,207.99,208.24,204.99,205.32,216520,AMG
2018-01-19,206.76,213.86,206.76,212.0,489960,AMG
2018-01-22,211.66,214.0,209.52,213.97,259923,AMG
2018-01-23,213.84,214.534,211.9739,212.92,222408,AMG
2018-01-24,214.27,214.29,210.11,211.45,491660,AMG
2018-01-25,212.0,212.0,209.4,211.0,217130,AMG
2018-01-26,211.31,216.995,211.13,215.76,399447,AMG
2018-01-29,206.15,212.84,203.56,209.21,570975,AMG
2018-01-30,208.25,209.25,201.89,203.22,761698,AMG
2018-01-31,203.84,203.84,197.355,199.63,859692,AMG
2018-02-01,198.39,202.43,196.687,201.76,474274,AMG
2018-02-02,199.86,200.52,195.29,197.11,450329,AMG
2018-02-05,194.65,197.645,186.6,188.5,526223,AMG
2018-02-06,182.0,191.18,181.0135,190.7,702295,AMG
2018-02-07,188.61,191.35,186.67,187.87,590015,AMG
2013-02-08,66.21,66.62,66.08,66.49,862562,AMP
2013-02-11,66.4,66.69,66.17,66.49,635993,AMP
2013-02-12,66.71,67.54,66.6,67.49,1445989,AMP
2013-02-13,67.5,68.22,67.32,67.89,1173707,AMP
2013-02-14,67.58,69.12,67.58,69.04,1572907,AMP
2013-02-15,69.17,69.335,68.71,68.77,1748259,AMP
2013-02-19,68.83,69.15,68.83,69.03,1478377,AMP
2013-02-20,68.9,69.07,67.89,67.95,1537826,AMP
2013-02-21,67.7,67.82,67.06,67.25,1174536,AMP
2013-02-22,67.65,67.93,67.48,67.93,1017568,AMP
2013-02-25,68.31,68.73,66.25,66.25,1627259,AMP
2013-02-26,66.66,66.8899,65.95,66.62,1675001,AMP
2013-02-27,66.31,68.28,66.31,68.11,1230399,AMP
2013-02-28,68.11,69.15,67.98,68.63,1849213,AMP
2013-03-01,68.04,68.38,66.941,68.08,2272872,AMP
2013-03-04,68.0,68.905,67.79,68.87,1461577,AMP
2013-03-05,69.37,70.5667,69.18,70.27,1784860,AMP
2013-03-06,70.51,70.61,70.15,70.51,2132595,AMP
2013-03-07,70.69,71.07,70.42,70.74,988129,AMP
2013-03-08,71.19,72.11,71.16,72.09,1897894,AMP
2013-03-11,72.05,72.475,71.9,72.21,1568285,AMP
2013-03-12,72.09,72.35,71.832,71.92,1139956,AMP
2013-03-13,72.2,73.4,71.67,73.35,1266905,AMP
2013-03-14,73.85,74.515,73.57,74.46,1778176,AMP
2013-03-15,73.86,74.635,73.58,74.33,2562586,AMP
2013-03-18,73.36,74.71,73.27,74.17,1941896,AMP
2013-03-19,74.44,74.75,73.675,73.97,2203097,AMP
2013-03-20,74.36,75.14,74.35,74.88,1058004,AMP
2013-03-21,74.5,75.0,73.6,73.64,1529916,AMP
2013-03-22,73.87,74.1,73.5,73.65,1139400,AMP
2013-03-25,74.08,74.38,72.98,73.47,1160129,AMP
2013-03-26,73.71,74.23,73.34,73.69,1847308,AMP
2013-03-27,72.75,73.19,72.64,73.05,2141109,AMP
2013-03-28,72.97,73.82,72.852,73.65,1577599,AMP
2013-04-01,73.52,74.0,72.7,72.87,1205762,AMP
2013-04-02,73.14,73.53,72.85,73.43,1789205,AMP
2013-04-03,73.64,73.65,71.55,71.81,1311081,AMP
2013-04-04,71.96,72.47,71.7,72.0,1092314,AMP
2013-04-05,70.67,71.57,70.27,71.48,1077393,AMP
2013-04-08,71.29,72.35,71.16,72.33,883771,AMP
2013-04-09,72.43,73.2,72.11,72.81,790490,AMP
2013-04-10,72.79,74.57,72.79,74.47,1014110,AMP
2013-04-11,74.6,75.5,74.49,75.28,1175934,AMP
2013-04-12,74.78,75.09,74.23,74.73,754034,AMP
2013-04-15,74.47,74.53,71.88,71.93,1386836,AMP
2013-04-16,72.89,73.21,72.1,73.14,1268349,AMP
2013-04-17,72.4,72.456,70.825,71.3,1659281,AMP
2013-04-18,71.47,71.48,69.345,69.6,2156900,AMP
2013-04-19,70.1,72.21,69.84,72.18,1977857,AMP
2013-04-22,71.98,72.56,70.85,72.38,1240193,AMP
2013-04-23,73.0,74.57,72.83,73.64,1779396,AMP
2013-04-24,73.79,73.98,72.57,72.65,1712607,AMP
2013-04-25,73.17,74.27,72.83,73.98,1117283,AMP
2013-04-26,73.74,74.15,73.27,73.48,953009,AMP
2013-04-29,73.66,74.365,73.31,74.18,1025267,AMP
2013-04-30,74.22,74.9,73.64,74.53,1306848,AMP
2013-05-01,74.35,74.354,72.91,72.96,1618700,AMP
2013-05-02,72.89,73.72,72.3,73.56,1624289,AMP
2013-05-03,74.57,75.96,74.33,75.8,1790824,AMP
2013-05-06,75.74,76.77,75.66,76.64,1148210,AMP
2013-05-07,77.06,77.5899,76.51,77.35,1047953,AMP
2013-05-08,77.2,77.24,76.6,76.99,1604595,AMP
2013-05-09,76.91,77.32,76.39,76.54,1166023,AMP
2013-05-10,76.62,78.25,76.5,78.2,1126035,AMP
2013-05-13,78.1,79.25,77.65,79.05,1430667,AMP
2013-05-14,79.05,80.945,78.91,80.86,1549393,AMP
2013-05-15,80.43,81.55,80.15,81.54,1170948,AMP
2013-05-16,81.16,81.78,80.35,80.46,1179874,AMP
2013-05-17,81.03,81.93,80.9,81.69,1146856,AMP
2013-05-20,81.49,82.03,81.43,81.71,1041411,AMP
2013-05-21,81.77,82.03,81.17,81.53,1466210,AMP
2013-05-22,81.77,82.97,80.44,80.81,1483883,AMP
2013-05-23,79.55,81.09,79.14,80.39,1159845,AMP
2013-05-24,79.69,80.3,79.34,80.2,793382,AMP
2013-05-28,81.66,82.93,81.54,82.52,1083842,AMP
2013-05-29,81.75,82.68,81.51,82.12,1110637,AMP
2013-05-30,82.15,84.29,81.9,83.94,1300007,AMP
2013-05-31,83.21,83.74,81.52,81.52,1554198,AMP
2013-06-03,81.91,82.25,80.29,81.03,2473640,AMP
2013-06-04,81.2,82.81,81.11,82.18,1936539,AMP
2013-06-05,81.81,81.92,79.64,79.73,1634753,AMP
2013-06-06,79.73,81.02,79.33,81.02,1114405,AMP
2013-06-07,81.74,83.18,81.15,83.07,1411005,AMP
2013-06-10,83.48,83.67,82.48,83.14,1138086,AMP
2013-06-11,82.08,83.7,81.62,82.52,1268085,AMP
2013-06-12,83.25,83.53,81.025,81.11,934198,AMP
2013-06-13,81.09,83.21,80.85,82.99,782714,AMP
2013-06-14,82.84,83.11,81.5,81.86,1500913,AMP
2013-06-17,82.66,83.47,82.28,82.64,1309549,AMP
2013-06-18,82.96,83.8,82.852,83.39,821442,AMP
2013-06-19,83.24,83.75,81.52,81.53,1659590,AMP
2013-06-20,80.62,81.26,78.73,79.06,2207760,AMP
2013-06-21,80.08,80.31,78.26,79.16,2451314,AMP
2013-06-24,78.25,78.4,76.77,77.45,1641949,AMP
2013-06-25,78.37,79.73,77.9,79.26,1137488,AMP
2013-06-26,80.18,80.89,79.92,80.33,1307952,AMP
2013-06-27,80.99,81.745,80.68,81.69,1079178,AMP
2013-06-28,81.4,81.42,80.43,80.88,1807503,AMP
2013-07-01,81.6,82.42,81.37,81.44,1051018,AMP
2013-07-02,81.37,82.41,81.19,81.82,1029113,AMP
2013-07-03,81.0,81.33,80.49,81.12,658376,AMP
2013-07-05,82.03,83.12,81.57,83.1,533915,AMP
2013-07-08,83.87,84.38,83.4,83.58,755112,AMP
2013-07-09,84.54,84.995,83.54,84.92,889834,AMP
2013-07-10,84.66,85.17,83.95,84.56,1105919,AMP
2013-07-11,86.17,86.58,85.63,86.46,1121184,AMP
2013-07-12,86.53,86.78,86.01,86.6,1219501,AMP
2013-07-15,86.92,87.0,86.31,86.33,948618,AMP
2013-07-16,86.33,86.7,85.24,85.4,984275,AMP
2013-07-17,85.58,86.7,85.26,85.79,1031330,AMP
2013-07-18,86.23,87.06,85.76,86.84,1289429,AMP
2013-07-19,86.42,86.81,85.832,86.31,987161,AMP
2013-07-22,86.33,87.47,86.2401,87.36,671175,AMP
2013-07-23,87.6,87.71,86.62,86.67,1104599,AMP
2013-07-24,87.09,87.3,85.92,86.24,1571466,AMP
2013-07-25,86.91,88.26,86.42,87.6,2171877,AMP
2013-07-26,86.79,88.19,86.79,88.18,1330075,AMP
2013-07-29,87.76,88.025,87.19,87.61,1112893,AMP
2013-07-30,88.2,89.11,87.76,88.97,1463956,AMP
2013-07-31,88.89,89.79,88.66,89.0,1701108,AMP
2013-08-01,89.95,91.14,89.64,90.98,1319566,AMP
2013-08-02,90.67,91.22,90.42,91.21,833760,AMP
2013-08-05,90.69,91.2,90.23,91.15,760250,AMP
2013-08-06,90.77,91.04,89.68,89.86,1140308,AMP
2013-08-07,89.6,89.84,88.59,89.54,965730,AMP
2013-08-08,90.48,90.77,89.03,89.92,789030,AMP
2013-08-09,89.76,90.52,89.5,90.08,725270,AMP
2013-08-12,89.69,90.1,88.96,89.31,1236424,AMP
2013-08-13,89.73,90.76,89.2,90.27,606415,AMP
2013-08-14,90.16,90.68,89.67,89.7,735944,AMP
2013-08-15,88.98,89.01,87.4991,87.8,854599,AMP
2013-08-16,87.7,88.735,87.51,88.23,1079213,AMP
2013-08-19,88.23,88.6,87.18,87.2,888338,AMP
2013-08-20,87.34,88.37,86.99,88.03,825660,AMP
2013-08-21,87.75,88.52,86.98,87.45,775382,AMP
2013-08-22,87.88,89.25,87.53,89.03,643451,AMP
2013-08-23,89.05,89.26,88.04,89.03,531000,AMP
2013-08-26,89.02,89.5,88.3,88.3,653738,AMP
2013-08-27,86.95,87.37,85.43,85.43,945430,AMP
2013-08-28,85.44,86.79,85.24,86.14,828051,AMP
2013-08-29,85.65,87.92,85.65,87.11,825739,AMP
2013-08-30,87.14,87.26,85.61,86.15,976039,AMP
2013-09-03,87.59,88.32,86.08,87.08,1001239,AMP
2013-09-04,86.38,87.95,85.93,87.49,1256713,AMP
2013-09-05,87.44,88.65,87.26,87.79,1101728,AMP
2013-09-06,87.85,88.24,86.15,87.59,752943,AMP
2013-09-09,87.85,89.01,87.84,88.9,749441,AMP
2013-09-10,89.77,91.12,89.73,90.72,964452,AMP
2013-09-11,90.59,91.0,90.05,90.96,752517,AMP
2013-09-12,90.88,91.12,90.13,90.39,611947,AMP
2013-09-13,90.77,90.85,89.93,90.8,705705,AMP
2013-09-16,92.09,92.64,91.69,92.56,1159280,AMP
2013-09-17,92.56,93.75,92.49,93.33,1610178,AMP
2013-09-18,93.29,94.31,92.74,93.96,1349022,AMP
2013-09-19,94.31,94.45,93.23,93.42,1097571,AMP
2013-09-20,93.44,94.04,91.925,92.22,2060712,AMP
2013-09-23,91.4,92.06,90.73,91.35,1006536,AMP
2013-09-24,91.41,91.89,90.9,91.0,1129584,AMP
2013-09-25,91.18,91.94,90.84,91.16,770060,AMP
2013-09-26,91.22,92.17,91.0,91.59,607542,AMP
2013-09-27,90.74,91.58,90.46,91.43,601250,AMP
2013-09-30,90.36,91.51,90.12,91.08,961929,AMP
2013-10-01,91.2,92.2,91.02,92.18,747341,AMP
2013-10-02,91.17,92.16,90.72,92.16,816826,AMP
2013-10-03,91.66,92.12,90.05,91.56,1028286,AMP
2013-10-04,91.44,92.92,90.55,92.89,813928,AMP
2013-10-07,91.78,92.685,91.47,91.89,978136,AMP
2013-10-08,92.02,92.35,89.82,89.85,1246110,AMP
2013-10-09,90.24,90.98,89.37,90.47,765680,AMP
2013-10-10,92.37,93.4,92.13,93.35,994731,AMP
2013-10-11,93.14,94.73,93.14,94.3,1139027,AMP
2013-10-14,93.48,94.68,92.89,94.54,880997,AMP
2013-10-15,94.29,94.81,93.47,93.67,1035739,AMP
2013-10-16,94.56,96.57,94.41,96.47,1100185,AMP
2013-10-17,96.33,98.22,95.73,98.13,1640399,AMP
2013-10-18,98.63,99.84,98.09,99.75,1075210,AMP
2013-10-21,99.81,99.92,98.8,99.08,1241771,AMP
2013-10-22,99.55,100.19,99.07,99.76,1026414,AMP
2013-10-23,99.32,99.5,98.2,98.74,1024967,AMP
2013-10-24,99.18,99.77,98.61,99.53,897748,AMP
2013-10-25,99.87,100.17,99.28,99.56,1004296,AMP
2013-10-28,99.65,99.76,98.71,98.91,1003685,AMP
2013-10-29,99.07,99.74,98.94,99.39,1243162,AMP
2013-10-30,98.87,102.26,98.87,100.79,1493670,AMP
2013-10-31,100.7,101.88,100.31,100.54,1253686,AMP
2013-11-01,100.67,101.29,100.27,101.06,1088560,AMP
2013-11-04,101.0,101.6,100.75,101.24,1237245,AMP
2013-11-05,101.03,101.77,100.57,101.27,891472,AMP
2013-11-06,101.82,102.73,101.77,102.21,1464684,AMP
2013-11-07,102.22,102.86,100.22,100.43,1497208,AMP
2013-11-08,100.41,103.22,100.26,103.12,1724009,AMP
2013-11-11,103.31,104.21,102.85,103.84,884638,AMP
2013-11-12,103.19,103.83,102.36,102.87,1124076,AMP
2013-11-13,102.16,104.21,102.09,104.16,1186675,AMP
2013-11-14,104.21,105.31,103.96,105.22,736076,AMP
2013-11-15,105.3,105.79,104.93,105.47,1083121,AMP
2013-11-18,105.92,106.18,104.93,105.25,826734,AMP
2013-11-19,105.25,106.04,105.07,105.2,1073335,AMP
2013-11-20,105.25,106.29,104.81,105.47,850451,AMP
2013-11-21,105.66,107.01,105.66,106.79,1248025,AMP
2013-11-22,106.79,107.69,106.5,107.58,1242815,AMP
2013-11-25,107.96,108.12,107.34,107.5,822381,AMP
2013-11-26,107.6,109.06,107.53,108.3,1398601,AMP
2013-11-27,108.5,108.97,108.06,108.53,646121,AMP
2013-11-29,108.8,109.12,108.23,108.25,330476,AMP
2013-12-02,108.31,109.56,108.09,108.23,941202,AMP
2013-12-03,107.46,107.97,106.52,106.9,1123678,AMP
2013-12-04,106.51,107.81,105.73,107.01,863083,AMP
2013-12-05,106.44,106.72,105.68,106.23,805677,AMP
2013-12-06,107.73,109.22,107.69,108.99,875594,AMP
2013-12-09,109.03,109.87,108.65,108.99,1281612,AMP
2013-12-10,108.52,108.52,107.41,108.18,1323529,AMP
2013-12-11,108.24,108.62,106.19,106.4,1169699,AMP
2013-12-12,106.25,107.29,106.11,106.52,1069026,AMP
2013-12-13,106.86,107.53,106.09,106.68,1121709,AMP
2013-12-16,107.51,109.19,107.38,109.0,1150754,AMP
2013-12-17,108.85,109.23,108.5,108.58,1195838,AMP
2013-12-18,109.12,111.85,107.81,111.82,1250668,AMP
2013-12-19,111.43,111.5,110.65,110.84,1269110,AMP
2013-12-20,111.25,112.67,111.0,111.81,1796277,AMP
2013-12-23,112.76,113.43,112.34,113.07,870292,AMP
2013-12-24,112.43,113.07,112.202,112.88,378730,AMP
2013-12-26,113.15,114.15,112.79,113.81,412405,AMP
2013-12-27,113.91,114.268,113.44,113.94,465014,AMP
2013-12-30,113.86,114.3285,113.385,113.59,492643,AMP
2013-12-31,113.74,115.36,113.74,115.05,686516,AMP
2014-01-02,114.58,114.81,113.42,113.88,783767,AMP
2014-01-03,113.86,114.84,113.41,113.9,979961,AMP
2014-01-06,114.55,115.72,112.77,113.6,2009273,AMP
2014-01-07,113.82,115.11,113.63,114.57,1571531,AMP
2014-01-08,115.04,116.725,114.75,115.8,1944345,AMP
2014-01-09,116.24,116.82,115.15,115.51,1924489,AMP
2014-01-10,115.71,115.835,114.368,115.06,1154177,AMP
2014-01-13,114.93,115.33,112.888,113.18,1202726,AMP
2014-01-14,113.62,114.29,113.12,114.21,1392448,AMP
2014-01-15,114.39,114.66,113.7,114.36,1238523,AMP
2014-01-16,114.29,114.358,113.57,113.66,991669,AMP
2014-01-17,113.48,114.26,113.0,113.37,1154873,AMP
2014-01-21,113.915,114.62,113.19,114.14,1240288,AMP
2014-01-22,114.51,114.95,113.75,114.77,1008508,AMP
2014-01-23,114.11,114.12,111.03,111.24,1613466,AMP
2014-01-24,110.18,110.9,106.7,106.79,1537416,AMP
2014-01-27,106.89,107.38,104.19,104.92,2066651,AMP
2014-01-28,105.68,106.72,105.27,106.54,1721577,AMP
2014-01-29,104.98,106.13,104.83,105.02,1055355,AMP
2014-01-30,105.93,107.02,105.81,106.43,805097,AMP
2014-01-31,104.45,106.76,104.01,105.64,1628850,AMP
2014-02-03,105.65,105.9697,101.29,101.47,1872128,AMP
2014-02-04,101.81,103.68,101.64,103.54,1323162,AMP
2014-02-05,106.32,108.8,103.07,103.43,2292765,AMP
2014-02-06,103.72,105.73,103.48,105.64,1292643,AMP
2014-02-07,106.13,107.71,105.4,107.61,1883078,AMP
2014-02-10,107.36,107.58,105.36,105.9,1555318,AMP
2014-02-11,105.59,107.28,105.36,107.21,1380044,AMP
2014-02-12,106.99,107.63,106.555,106.98,961532,AMP
2014-02-13,106.15,107.53,105.77,107.33,955361,AMP
2014-02-14,107.22,107.75,106.58,107.09,874350,AMP
2014-02-18,107.94,108.77,107.5,107.99,987251,AMP
2014-02-19,107.82,109.3,106.49,106.66,1074653,AMP
2014-02-20,106.72,107.07,105.49,106.2,1209716,AMP
2014-02-21,106.81,107.7,106.43,106.81,825988,AMP
2014-02-24,106.5,109.23,106.36,108.28,1090393,AMP
2014-02-25,107.82,108.2,106.98,107.37,928696,AMP
2014-02-26,107.64,107.98,106.44,106.62,1073926,AMP
2014-02-27,106.57,108.7475,106.25,108.63,1131600,AMP
2014-02-28,108.4,110.09,108.1,108.99,1182175,AMP
2014-03-03,107.22,108.23,106.85,107.75,974616,AMP
2014-03-04,109.41,110.63,109.15,110.28,1313935,AMP
2014-03-05,110.19,110.66,109.55,109.85,1082409,AMP
2014-03-06,110.37,111.51,110.17,110.84,1097519,AMP
2014-03-07,111.31,113.29,111.31,112.65,1383622,AMP
2014-03-10,112.37,112.73,111.48,112.05,814979,AMP
2014-03-11,112.17,112.6,110.64,110.92,880020,AMP
2014-03-12,109.87,110.92,109.5,110.9,1076036,AMP
2014-03-13,111.63,111.95,108.94,109.16,1178824,AMP
2014-03-14,108.97,109.7,108.08,108.25,1031879,AMP
2014-03-17,109.28,109.79,108.78,108.96,1197879,AMP
2014-03-18,109.02,109.89,108.94,109.3,753588,AMP
2014-03-19,109.33,110.08,108.195,108.72,1262924,AMP
2014-03-20,108.52,111.84,108.38,111.72,1494849,AMP
2014-03-21,113.17,113.68,111.62,111.78,1749156,AMP
2014-03-24,111.83,112.639,110.37,110.72,956189,AMP
2014-03-25,110.9,111.62,109.11,109.84,1271054,AMP
2014-03-26,110.53,110.94,108.81,108.82,1016354,AMP
2014-03-27,108.33,109.0,106.85,107.02,1137791,AMP
2014-03-28,107.86,110.22,107.66,108.81,1068946,AMP
2014-03-31,109.91,110.55,109.77,110.07,1588413,AMP
2014-04-01,110.57,112.06,110.45,111.86,938348,AMP
2014-04-02,113.34,113.73,112.55,113.47,1627536,AMP
2014-04-03,113.5,114.49,112.15,113.27,1215585,AMP
2014-04-04,114.46,115.41,111.39,111.42,1732623,AMP
2014-04-07,111.17,111.42,107.37,107.59,1216259,AMP
2014-04-08,107.61,108.09,106.7,107.48,1521751,AMP
2014-04-09,108.16,109.3,107.33,109.25,1308372,AMP
2014-04-10,109.06,109.4,105.04,105.04,1730003,AMP
2014-04-11,103.8,103.98,101.7,101.74,2123484,AMP
2014-04-14,102.92,102.93,100.94,101.91,1289949,AMP
2014-04-15,102.18,103.49,101.16,103.36,2144291,AMP
2014-04-16,104.39,104.89,103.52,104.83,1012682,AMP
2014-04-17,105.15,106.58,105.095,106.03,1020065,AMP
2014-04-21,106.02,106.48,105.52,106.11,604241,AMP
2014-04-22,106.0,107.29,105.84,106.79,808788,AMP
2014-04-23,106.64,107.22,106.11,106.44,618877,AMP
2014-04-24,107.1,107.25,105.6,105.85,844827,AMP
2014-04-25,105.61,105.97,103.26,103.53,1342211,AMP
2014-04-28,104.0,104.64,101.67,103.51,1622333,AMP
2014-04-29,107.77,109.91,106.982,109.55,2005413,AMP
2014-04-30,109.24,111.935,108.471,111.63,1934479,AMP
2014-05-01,111.79,111.88,110.52,111.6,1224163,AMP
2014-05-02,111.63,113.14,111.63,112.34,918589,AMP
2014-05-05,111.24,112.47,110.18,112.16,799915,AMP
2014-05-06,111.14,111.85,110.31,110.61,1151791,AMP
2014-05-07,110.37,111.69,109.295,111.58,1036872,AMP
2014-05-08,111.14,112.71,111.01,111.34,822197,AMP
2014-05-09,111.23,111.61,110.34,111.23,856258,AMP
2014-05-12,111.98,112.83,111.6,112.72,852884,AMP
2014-05-13,112.72,113.3,111.77,111.9,960886,AMP
2014-05-14,112.14,112.14,110.31,110.47,670962,AMP
2014-05-15,109.99,110.19,107.21,108.23,1045216,AMP
2014-05-16,108.47,109.25,107.11,108.87,851346,AMP
2014-05-19,108.28,109.9,108.24,109.69,545906,AMP
2014-05-20,109.62,109.74,107.74,108.4,865764,AMP
2014-05-21,109.33,110.41,108.98,110.14,902672,AMP
2014-05-22,110.14,111.055,109.73,110.56,637696,AMP
2014-05-23,110.52,111.39,110.25,110.93,655224,AMP
2014-05-27,111.2,112.285,110.98,111.42,924973,AMP
2014-05-28,111.11,111.99,110.635,111.18,913311,AMP
2014-05-29,112.18,112.92,111.58,112.82,1207169,AMP
2014-05-30,112.33,113.11,111.9,112.61,892718,AMP
2014-06-02,112.99,113.98,112.09,113.94,886080,AMP
2014-06-03,113.47,114.81,113.171,114.72,1227796,AMP
2014-06-04,114.76,115.14,113.8,115.11,1137547,AMP
2014-06-05,115.0,115.95,114.44,115.79,802359,AMP
2014-06-06,115.99,118.21,115.795,118.04,1009684,AMP
2014-06-09,117.69,118.65,117.27,117.77,607976,AMP
2014-06-10,117.15,117.84,116.54,117.65,716907,AMP
2014-06-11,116.55,117.06,116.36,116.78,495375,AMP
2014-06-12,116.8,116.91,115.44,115.82,563408,AMP
2014-06-13,116.04,116.63,115.63,116.05,642327,AMP
2014-06-16,115.76,116.232,115.18,115.74,479368,AMP
2014-06-17,115.24,117.52,114.76,116.92,925419,AMP
2014-06-18,116.91,118.4,116.19,118.2,1103110,AMP
2014-06-19,118.38,118.64,117.27,117.8,873837,AMP
2014-06-20,118.08,119.37,117.91,119.14,1254858,AMP
2014-06-23,119.04,119.57,118.61,119.38,590254,AMP
2014-06-24,118.61,119.73,118.37,118.5,847032,AMP
2014-06-25,117.8,119.63,117.78,119.24,720764,AMP
2014-06-26,119.0,119.24,117.85,119.15,615650,AMP
2014-06-27,118.94,119.93,118.76,119.81,924436,AMP
2014-06-30,119.75,120.32,119.41,120.0,894827,AMP
2014-07-01,120.2,122.0,120.15,121.53,1159177,AMP
2014-07-02,118.64,121.94,118.64,121.11,729757,AMP
2014-07-03,121.94,122.7,121.94,122.42,414812,AMP
2014-07-07,121.65,122.1,121.43,122.0,455496,AMP
2014-07-08,121.76,121.95,120.87,121.1,802020,AMP
2014-07-09,121.17,121.91,120.63,121.16,872546,AMP
2014-07-10,118.98,120.64,118.865,120.27,721869,AMP
2014-07-11,120.01,121.2,119.41,121.06,562430,AMP
2014-07-14,122.39,122.39,121.52,121.77,880218,AMP
2014-07-15,121.9,122.64,121.36,122.3,837440,AMP
2014-07-16,123.08,123.3,121.65,122.21,685838,AMP
2014-07-17,121.44,122.97,120.46,120.71,646410,AMP
2014-07-18,121.21,122.49,120.94,122.18,559799,AMP
2014-07-21,121.64,122.22,121.2,121.66,525781,AMP
2014-07-22,122.03,122.99,122.03,122.73,506237,AMP
2014-07-23,122.69,122.916,122.1,122.63,361877,AMP
2014-07-24,122.78,123.12,122.271,122.53,494616,AMP
2014-07-25,121.9,122.47,121.32,122.27,462167,AMP
2014-07-28,121.86,122.15,120.6,121.5,786161,AMP
2014-07-29,121.56,122.49,120.84,120.84,705497,AMP
2014-07-30,123.9,127.0,121.93,123.45,1218357,AMP
2014-07-31,122.17,122.58,119.53,119.6,1189141,AMP
2014-08-01,118.2,119.505,117.63,119.07,812220,AMP
2014-08-04,118.2,119.505,117.63,119.07,812220,AMP
2014-08-05,118.29,118.79,116.91,117.39,779322,AMP
2014-08-06,116.75,118.79,116.731,117.46,767704,AMP
2014-08-07,117.62,118.13,116.02,116.5,992893,AMP
2014-08-08,117.11,118.67,116.55,118.56,948654,AMP
2014-08-11,118.26,120.12,117.95,118.87,1018452,AMP
2014-08-12,118.68,119.51,118.24,119.01,1009845,AMP
2014-08-13,119.72,120.19,119.48,119.95,697100,AMP
2014-08-14,120.04,120.78,119.93,120.38,663277,AMP
2014-08-15,120.59,120.97,119.14,120.22,908732,AMP
2014-08-18,120.94,121.74,120.84,121.55,891541,AMP
2014-08-19,121.73,122.3,121.63,121.91,872506,AMP
2014-08-20,121.88,123.1,121.5,122.93,867207,AMP
2014-08-21,122.78,123.72,122.562,123.48,725102,AMP
2014-08-22,123.11,124.04,123.05,123.19,725596,AMP
2014-08-25,124.15,125.12,123.66,125.1,611227,AMP
2014-08-26,125.0,126.36,124.47,126.08,724326,AMP
2014-08-27,126.5,126.665,125.51,125.99,690797,AMP
2014-08-28,124.96,125.47,124.67,125.21,517347,AMP
2014-08-29,125.77,126.2,125.11,125.76,530662,AMP
2014-09-02,126.45,128.18,126.45,127.75,1085473,AMP
2014-09-03,128.22,128.51,125.89,126.01,1026517,AMP
2014-09-04,126.27,127.1,125.23,125.61,695670,AMP
2014-09-05,125.33,126.47,124.41,126.41,713614,AMP
2014-09-08,125.94,126.82,125.82,126.31,843614,AMP
2014-09-09,125.81,126.09,124.51,124.72,861891,AMP
2014-09-10,125.41,126.08,124.89,125.6,687963,AMP
2014-09-11,124.72,125.27,124.57,124.89,896000,AMP
2014-09-12,124.97,125.59,124.32,124.84,680195,AMP
2014-09-15,124.66,124.66,123.49,123.75,980710,AMP
2014-09-16,124.14,125.21,123.51,124.76,704064,AMP
2014-09-17,125.26,127.58,125.11,126.55,953516,AMP
2014-09-18,127.36,128.2,127.19,127.57,712265,AMP
2014-09-19,128.14,128.37,125.82,126.65,1332149,AMP
2014-09-22,126.22,126.43,124.61,124.76,905092,AMP
2014-09-23,124.61,125.28,123.76,123.87,918367,AMP
2014-09-24,123.9,125.26,123.37,125.22,650648,AMP
2014-09-25,124.37,124.675,122.71,122.94,1104982,AMP
2014-09-26,123.57,124.51,123.04,124.14,920783,AMP
2014-09-29,122.45,124.01,122.19,123.58,660150,AMP
2014-09-30,123.5,124.61,122.89,123.38,849301,AMP
2014-10-01,122.73,122.95,119.32,119.65,1361586,AMP
2014-10-02,119.59,120.42,118.26,119.92,911003,AMP
2014-10-03,121.32,122.27,120.59,121.84,666243,AMP
2014-10-06,122.29,123.02,121.145,121.89,660924,AMP
2014-10-07,120.81,121.1,119.04,119.07,729387,AMP
2014-10-08,118.76,120.71,117.57,120.62,1026407,AMP
2014-10-09,120.24,120.25,117.04,117.05,1170698,AMP
2014-10-10,117.0,117.89,114.47,114.55,1314993,AMP
2014-10-13,114.66,115.38,111.67,111.78,1169356,AMP
2014-10-14,112.33,113.19,111.3,111.8,960014,AMP
2014-10-15,109.72,109.94,105.41,109.35,2037186,AMP
2014-10-16,107.07,110.89,106.435,109.87,1612678,AMP
2014-10-17,110.86,112.71,110.71,112.3,1491843,AMP
2014-10-20,111.8,113.59,111.345,113.47,888158,AMP
2014-10-21,114.25,116.65,113.89,116.57,1121396,AMP
2014-10-22,116.57,116.68,114.62,114.75,856459,AMP
2014-10-23,116.5,117.39,115.93,116.51,1180632,AMP
2014-10-24,116.82,117.905,116.31,117.65,803320,AMP
2014-10-27,117.67,119.59,116.77,118.5,1651653,AMP
2014-10-28,118.86,120.47,118.82,120.3,1156691,AMP
2014-10-29,128.57,129.38,127.85,128.57,825460,AMP
2014-10-30,129.9,130.57,129.62,130.28,629666,AMP
2014-10-31,125.35,127.04,125.35,126.17,1007844,AMP
2014-11-03,126.55,127.394,126.03,126.44,643711,AMP
2014-11-04,126.47,128.0,126.15,127.98,1153155,AMP
2014-11-05,128.57,129.38,127.85,128.57,825460,AMP
2014-11-06,128.4,129.0,127.47,128.89,692034,AMP
2014-11-07,128.43,129.44,127.67,129.05,725524,AMP
2014-11-10,128.6,130.22,128.475,130.16,911141,AMP
2014-11-11,130.25,130.81,130.084,130.36,801067,AMP
2014-11-12,129.9,130.57,129.62,130.28,629666,AMP
2014-11-13,130.26,130.88,129.35,130.03,589890,AMP
2014-11-14,130.03,130.3,129.1,129.38,486917,AMP
2014-11-17,128.85,129.1599,128.37,128.97,551774,AMP
2014-11-18,129.09,131.24,128.84,130.31,784341,AMP
2014-11-19,129.82,130.43,129.11,130.01,536202,AMP
2014-11-20,129.0,131.17,128.91,130.46,727688,AMP
2014-11-21,132.34,132.48,131.02,131.37,660456,AMP
2014-11-24,132.0,132.7399,131.12,132.17,442573,AMP
2014-11-25,132.21,132.6,131.03,132.17,791736,AMP
2014-11-26,132.66,132.69,131.48,132.19,411592,AMP
2014-11-28,132.43,132.75,131.61,131.77,368442,AMP
2014-12-01,131.27,131.27,129.81,130.68,569743,AMP
2014-12-02,131.02,132.9,130.83,132.63,748880,AMP
2014-12-03,132.78,133.67,132.16,133.44,800522,AMP
2014-12-04,132.7,133.7,132.35,133.6,580742,AMP
2014-12-05,134.1,135.48,133.81,135.15,807889,AMP
2014-12-08,135.21,137.15,134.37,135.87,855896,AMP
2014-12-09,133.62,135.59,132.64,135.46,886838,AMP
2014-12-10,135.26,135.87,133.49,133.63,1268401,AMP
2014-12-11,134.46,135.71,133.61,133.89,869597,AMP
2014-12-12,132.14,132.73,127.68,127.72,1479709,AMP
2014-12-15,128.56,128.91,124.76,126.45,1492930,AMP
2014-12-16,125.46,127.56,124.01,124.84,1566483,AMP
2014-12-17,125.5,129.5,125.32,129.27,1116471,AMP
2014-12-18,130.95,134.43,129.81,134.32,1229411,AMP
2014-12-19,135.07,135.76,133.42,134.33,1286425,AMP
2014-12-22,134.33,134.89,134.05,134.8,543317,AMP
2014-12-23,135.3,137.33,135.3,136.76,647282,AMP
2014-12-24,136.62,137.31,135.7,135.73,296306,AMP
2014-12-26,136.21,136.54,135.2,135.27,341003,AMP
2014-12-29,135.0,136.39,134.72,135.31,404408,AMP
2014-12-30,134.86,134.86,134.1,134.2,533712,AMP
2014-12-31,134.87,134.87,132.15,132.25,556047,AMP
2015-01-02,132.98,133.4899,130.71,132.09,622175,AMP
2015-01-05,130.78,131.3,127.21,127.85,1068604,AMP
2015-01-06,127.83,128.22,123.48,124.41,1307628,AMP
2015-01-07,125.75,127.04,124.81,126.62,1271145,AMP
2015-01-08,128.53,129.37,127.75,128.87,1681386,AMP
2015-01-09,129.33,129.62,127.26,127.68,843695,AMP
2015-01-12,127.52,127.69,125.42,126.38,908783,AMP
2015-01-13,128.13,129.93,126.32,127.3,1177656,AMP
2015-01-14,124.9,125.66,123.12,124.97,1199916,AMP
2015-01-15,125.13,125.65,122.73,122.86,889283,AMP
2015-01-16,122.96,124.74,121.49,124.66,935180,AMP
2015-01-20,125.0,125.87,123.83,125.16,1020628,AMP
2015-01-21,125.16,126.83,123.84,126.34,1173666,AMP
2015-01-22,127.19,130.53,125.93,130.23,1185768,AMP
2015-01-23,130.23,130.5,128.96,129.48,1241656,AMP
2015-01-26,129.37,131.07,128.7001,130.78,1077686,AMP
2015-01-27,129.05,130.12,127.98,129.01,717523,AMP
2015-01-28,129.99,129.99,126.285,126.39,1444186,AMP
2015-01-29,129.06,130.14,126.35,128.26,1637686,AMP
2015-01-30,127.13,127.81,124.77,124.94,1367885,AMP
2015-02-02,125.88,128.93,124.63,128.76,1173603,AMP
2015-02-03,129.81,132.66,129.4,132.52,1338162,AMP
2015-02-04,132.35,133.24,131.33,131.88,1274150,AMP
2015-02-05,131.4,133.08,130.75,132.48,916064,AMP
2015-02-06,133.55,136.445,133.55,134.79,1316497,AMP
2015-02-09,134.54,134.88,133.51,134.69,857378,AMP
2015-02-10,136.3,136.46,135.22,136.17,909128,AMP
2015-02-11,135.94,136.66,135.19,136.24,858598,AMP
2015-02-12,136.24,137.69,136.16,137.57,755897,AMP
2015-02-13,137.65,138.19,136.86,137.81,702334,AMP
2015-02-17,137.56,138.26,137.07,137.53,914974,AMP
2015-02-18,137.21,137.28,135.36,135.86,945939,AMP
2015-02-19,135.5,136.46,135.37,135.85,883239,AMP
2015-02-20,135.39,136.28,134.3,136.2,1344543,AMP
2015-02-23,136.37,136.37,134.0,134.76,899966,AMP
2015-02-24,134.64,136.75,134.64,135.48,1039906,AMP
2015-02-25,135.06,135.85,134.77,135.32,571799,AMP
2015-02-26,135.42,136.05,134.794,135.34,549940,AMP
2015-02-27,135.33,136.02,133.58,133.63,896166,AMP
2015-03-02,133.33,135.95,133.33,134.9,898344,AMP
2015-03-03,134.42,135.16,133.62,134.47,823296,AMP
2015-03-04,133.77,134.2299,133.15,133.62,912441,AMP
2015-03-05,134.01,134.62,133.59,134.41,647346,AMP
2015-03-06,134.12,137.07,132.72,132.98,1091647,AMP
2015-03-09,132.98,134.56,132.98,134.14,794442,AMP
2015-03-10,132.29,132.29,130.24,130.24,774795,AMP
2015-03-11,130.03,131.47,130.02,130.63,733559,AMP
2015-03-12,131.73,134.53,131.67,134.44,849540,AMP
2015-03-13,134.43,134.48,132.34,133.36,867227,AMP
2015-03-16,134.47,135.91,134.172,135.73,627214,AMP
2015-03-17,134.76,135.19,133.88,134.88,679728,AMP
2015-03-18,134.58,136.4899,133.75,135.37,1103161,AMP
2015-03-19,135.1,135.34,132.72,133.34,1005775,AMP
2015-03-20,134.23,136.69,133.75,136.17,1355178,AMP
2015-03-23,136.52,136.99,134.99,134.99,771688,AMP
2015-03-24,134.57,135.24,133.09,133.09,850042,AMP
2015-03-25,132.98,133.25,130.51,130.51,970502,AMP
2015-03-26,129.77,131.4,129.18,130.25,903620,AMP
2015-03-27,129.76,130.51,128.49,129.05,1003348,AMP
2015-03-30,130.06,131.51,130.06,131.02,1012590,AMP
2015-03-31,130.27,131.78,129.93,130.84,973509,AMP
2015-04-01,130.76,131.28,129.58,130.46,817691,AMP
2015-04-02,130.14,131.17,129.67,130.19,1225774,AMP
2015-04-06,128.58,130.19,128.06,129.43,877038,AMP
2015-04-07,129.61,130.175,128.16,128.16,912100,AMP
2015-04-08,128.71,129.17,127.75,128.72,1343021,AMP
2015-04-09,128.7,129.45,123.88,125.28,2728877,AMP
2015-04-10,125.5,125.73,120.83,124.53,4061361,AMP
2015-04-13,124.32,127.83,124.1,126.63,2489811,AMP
2015-04-14,126.5,130.86,125.39,128.27,3750739,AMP
2015-04-15,129.95,131.45,128.16,128.92,3403349,AMP
2015-04-16,130.0,131.48,129.37,130.77,2331052,AMP
2015-04-17,129.93,130.34,128.54,129.19,1505827,AMP
2015-04-20,129.97,130.93,129.574,130.55,1123316,AMP
2015-04-21,130.79,130.9859,129.8,130.33,1570381,AMP
2015-04-22,130.47,131.76,128.75,131.62,1615329,AMP
2015-04-23,127.26,128.03,125.29,127.17,4336481,AMP
2015-04-24,126.68,128.11,126.41,127.75,1522755,AMP
2015-04-27,128.13,128.71,126.445,126.69,1529370,AMP
2015-04-28,126.0,127.28,125.65,127.14,1351948,AMP
2015-04-29,126.57,128.41,126.53,127.49,1466761,AMP
2015-04-30,126.63,127.49,125.0603,125.28,1419602,AMP
2015-05-01,126.1,126.69,124.34,125.41,1191096,AMP
2015-05-04,125.68,126.35,125.01,125.99,1011788,AMP
2015-05-05,125.71,126.5,124.41,124.62,1120636,AMP
2015-05-06,125.27,125.44,122.35,123.49,1629077,AMP
2015-05-07,123.12,125.0,123.01,124.56,1494349,AMP
2015-05-08,126.09,126.96,125.11,126.35,1469011,AMP
2015-05-11,126.17,127.01,125.35,125.42,1106668,AMP
2015-05-12,124.52,125.25,123.41,124.73,975750,AMP
2015-05-13,124.65,126.89,124.56,126.5,1819574,AMP
2015-05-14,127.48,128.32,126.73,128.3,956667,AMP
2015-05-15,128.38,128.44,127.1,128.0,1115840,AMP
2015-05-18,127.58,129.01,127.39,128.97,1094157,AMP
2015-05-19,129.31,129.8,128.4904,128.97,881973,AMP
2015-05-20,128.82,129.13,128.0,128.46,1248438,AMP
2015-05-21,127.98,128.6368,127.9512,128.29,755748,AMP
2015-05-22,128.15,129.035,127.77,128.27,730382,AMP
2015-05-26,127.86,128.39,126.69,126.81,1437117,AMP
2015-05-27,127.0,127.45,126.6,126.88,1381915,AMP
2015-05-28,126.67,127.14,125.95,127.01,1101465,AMP
2015-05-29,126.68,127.15,124.57,124.59,1674458,AMP
2015-06-01,124.65,125.34,123.82,124.59,1254101,AMP
2015-06-02,124.59,127.11,124.405,126.08,1617067,AMP
2015-06-03,126.77,128.33,126.08,127.36,1410868,AMP
2015-06-04,124.52,126.83,124.52,125.33,1124228,AMP
2015-06-05,126.58,127.34,125.66,126.61,1487321,AMP
2015-06-08,126.96,127.48,126.08,126.13,1148638,AMP
2015-06-09,125.94,126.69,125.46,126.33,1069576,AMP
2015-06-10,127.28,130.12,127.28,129.86,1692452,AMP
2015-06-11,130.04,130.69,129.28,129.63,1136269,AMP
2015-06-12,129.13,129.26,128.01,128.33,822567,AMP
2015-06-15,126.89,128.39,126.48,127.89,921851,AMP
2015-06-16,127.17,128.63,127.17,128.47,615585,AMP
2015-06-17,128.9,129.32,127.97,128.35,950431,AMP
2015-06-18,128.91,129.78,128.27,129.48,812853,AMP
2015-06-19,128.89,129.79,127.68,127.84,1278399,AMP
2015-06-22,129.34,129.75,128.47,129.35,1039958,AMP
2015-06-23,129.23,129.99,128.8,129.76,1376471,AMP
2015-06-24,128.86,129.7,128.2,128.38,1387827,AMP
2015-06-25,129.22,129.22,127.77,127.86,1259632,AMP
2015-06-26,128.9,128.93,127.75,128.42,2627000,AMP
2015-06-29,126.77,126.96,123.67,123.79,1574666,AMP
2015-06-30,125.08,125.74,124.09,124.93,1545159,AMP
2015-07-01,126.99,127.63,125.44,126.15,1030740,AMP
2015-07-02,125.98,126.57,124.61,125.23,1237882,AMP
2015-07-06,123.45,124.77,122.83,123.68,1442595,AMP
2015-07-07,123.63,123.97,121.16,123.83,1342237,AMP
2015-07-08,122.76,123.48,121.55,121.97,1647022,AMP
2015-07-09,123.87,124.9,122.45,123.09,935814,AMP
2015-07-10,122.0,123.95,121.73,123.68,1599092,AMP
2015-07-13,125.05,125.59,124.515,125.45,717214,AMP
2015-07-14,125.02,125.96,124.35,125.67,901060,AMP
2015-07-15,126.05,126.805,125.2,125.93,1042261,AMP
2015-07-16,127.81,128.35,127.24,127.89,1210126,AMP
2015-07-17,127.51,127.9003,126.87,127.63,1038372,AMP
2015-07-20,128.19,128.85,127.39,128.29,860213,AMP
2015-07-21,128.6,129.19,127.34,127.64,1320570,AMP
2015-07-22,127.5,127.9,126.67,126.81,1648819,AMP
2015-07-23,128.68,129.22,125.96,126.21,1879825,AMP
2015-07-24,126.18,126.66,123.43,124.04,1299090,AMP
2015-07-27,123.65,123.67,122.09,122.96,1138882,AMP
2015-07-28,124.28,125.35,123.23,125.26,2056781,AMP
2015-07-29,125.45,126.76,124.74,126.72,1439662,AMP
2015-07-30,125.91,126.75,125.43,126.58,962711,AMP
2015-07-31,126.66,126.67,125.52,125.67,793806,AMP
2015-08-03,125.57,125.832,124.54,125.59,1070694,AMP
2015-08-04,125.71,126.36,124.7,125.14,717094,AMP
2015-08-05,126.18,127.32,124.8,125.17,831027,AMP
2015-08-06,125.23,125.53,123.1,123.7,838182,AMP
2015-08-07,123.69,124.3,122.18,123.05,583082,AMP
2015-08-10,124.3,125.46,124.18,125.14,838103,AMP
2015-08-11,123.89,124.1068,122.88,123.42,959841,AMP
2015-08-12,122.22,122.37,119.55,121.85,1674880,AMP
2015-08-13,121.81,122.69,121.185,121.62,1363484,AMP
2015-08-14,121.76,123.06,121.29,122.96,1340265,AMP
2015-08-17,122.6,124.23,121.65,124.14,890129,AMP
2015-08-18,123.85,124.34,122.13,122.47,1035104,AMP
2015-08-19,121.69,122.12,120.66,120.97,878615,AMP
2015-08-20,120.18,120.18,118.6,118.88,1439016,AMP
2015-08-21,117.29,118.2,114.71,114.84,2395330,AMP
2015-08-24,114.81,114.88,95.52,109.13,2542278,AMP
2015-08-25,113.45,113.88,107.28,107.28,2334491,AMP
2015-08-26,109.26,112.44,108.24,112.05,2326832,AMP
2015-08-27,113.73,115.38,112.4,114.96,1440378,AMP
2015-08-28,114.2,114.8299,113.22,114.14,1128649,AMP
2015-08-31,113.78,114.97,112.49,112.67,1033753,AMP
2015-09-01,110.0,110.555,108.2,109.1,1859021,AMP
2015-09-02,110.89,111.48,108.28,109.56,1322063,AMP
2015-09-03,109.61,110.85,109.21,109.62,1538826,AMP
2015-09-04,109.07,110.48,107.73,108.52,1162238,AMP
2015-09-08,110.99,111.18,109.33,111.07,893121,AMP
2015-09-09,112.23,113.01,108.58,108.89,940134,AMP
2015-09-10,108.59,110.62,108.282,109.56,1279835,AMP
2015-09-11,108.98,109.8,108.33,109.72,1112878,AMP
2015-09-14,109.91,109.94,108.55,108.92,640618,AMP
2015-09-15,108.98,110.36,108.46,109.84,1017180,AMP
2015-09-16,109.71,110.81,109.0,110.63,960279,AMP
2015-09-17,110.28,112.34,109.23,109.52,1462280,AMP
2015-09-18,108.07,109.19,106.95,107.41,1956784,AMP
2015-09-21,108.42,109.62,108.13,108.79,814926,AMP
2015-09-22,106.94,107.77,105.84,107.5,1155232,AMP
2015-09-23,107.6,108.0099,106.29,106.92,931251,AMP
2015-09-24,105.7,107.19,105.37,106.89,1196911,AMP
2015-09-25,108.1,108.7,107.33,108.06,850643,AMP
2015-09-28,107.01,108.5,103.44,103.79,2013416,AMP
2015-09-29,104.38,106.73,103.43,106.45,1648989,AMP
2015-09-30,107.65,109.3,107.1,109.13,1602501,AMP
2015-10-01,109.06,109.72,107.58,109.61,1270248,AMP
2015-10-02,105.82,108.73,104.59,108.59,1504664,AMP
2015-10-05,109.88,112.17,107.57,111.88,919376,AMP
2015-10-06,111.35,111.7,110.1,111.02,939326,AMP
2015-10-07,112.05,113.06,110.32,111.86,1157258,AMP
2015-10-08,111.43,112.32,110.89,112.05,1587261,AMP
2015-10-09,112.07,112.69,110.2,111.1,1178335,AMP
2015-10-12,110.9,111.16,109.38,109.83,993203,AMP
2015-10-13,108.94,109.59,107.82,107.99,1123046,AMP
2015-10-14,108.1,108.64,107.18,107.57,1202869,AMP
2015-10-15,108.7,110.7,108.1,110.62,872325,AMP
2015-10-16,110.84,111.82,110.03,111.57,982859,AMP
2015-10-19,110.86,111.4599,110.56,111.25,1245449,AMP
2015-10-20,111.28,112.71,111.0401,112.3,839623,AMP
2015-10-21,112.78,113.62,111.35,111.56,1203551,AMP
2015-10-22,110.2,115.6,108.01,114.09,1359641,AMP
2015-10-23,115.39,116.26,114.57,116.08,995898,AMP
2015-10-26,115.87,116.68,114.98,115.5,778694,AMP
2015-10-27,114.68,114.91,112.97,113.0,1510638,AMP
2015-10-28,113.49,116.35,113.03,115.98,1738123,AMP
2015-10-29,115.31,116.03,114.59,115.41,856178,AMP
2015-10-30,115.34,116.0,114.66,115.36,1056745,AMP
2015-11-02,115.77,117.65,115.31,117.21,647593,AMP
2015-11-03,116.51,118.34,116.42,117.8,1078071,AMP
2015-11-04,117.94,118.26,115.755,115.89,1002728,AMP
2015-11-05,115.93,117.23,115.84,117.05,749078,AMP
2015-11-06,118.88,120.29,117.23,119.28,1377144,AMP
2015-11-09,119.37,119.805,116.8,117.39,704054,AMP
2015-11-10,116.86,117.58,115.72,116.55,709325,AMP
2015-11-11,117.38,117.38,115.79,116.05,654460,AMP
2015-11-12,115.1,115.25,113.75,113.75,736048,AMP
2015-11-13,113.56,114.32,112.14,112.49,1058631,AMP
2015-11-16,112.13,113.52,111.586,113.47,935293,AMP
2015-11-17,113.56,114.14,112.68,112.97,892302,AMP
2015-11-18,113.7,115.62,113.13,115.47,1090417,AMP
2015-11-19,115.56,115.81,114.61,114.97,727453,AMP
2015-11-20,114.95,115.62,114.27,114.49,817787,AMP
2015-11-23,114.65,115.14,113.55,113.62,863063,AMP
2015-11-24,112.98,113.19,111.34,112.6,1176152,AMP
2015-11-25,112.98,113.35,112.65,113.02,594988,AMP
2015-11-27,112.9,113.8,112.59,113.51,339023,AMP
2015-11-30,113.61,114.21,112.8,112.95,1196421,AMP
2015-12-01,113.64,114.78,113.25,114.61,892314,AMP
2015-12-02,114.52,115.29,112.765,113.0,945575,AMP
2015-12-03,113.4,113.73,110.85,111.3,1010855,AMP
2015-12-04,111.56,115.18,111.31,114.94,1062098,AMP
2015-12-07,114.49,115.29,112.69,113.31,785859,AMP
2015-12-08,112.52,113.35,111.01,111.57,1215675,AMP
2015-12-09,110.58,111.85,108.27,108.83,785766,AMP
2015-12-10,108.79,110.2,108.41,108.79,1248936,AMP
2015-12-11,107.0,107.35,104.44,105.15,2033171,AMP
2015-12-14,105.24,106.64,103.08,104.96,1911704,AMP
2015-12-15,106.17,107.2,105.75,105.88,1326651,AMP
2015-12-16,106.98,107.97,104.62,107.56,1359953,AMP
2015-12-17,107.89,107.99,104.8117,105.1,955283,AMP
2015-12-18,104.23,104.38,102.65,103.08,2496966,AMP
2015-12-21,103.96,105.47,103.54,105.43,1033751,AMP
2015-12-22,106.11,107.74,100.08,107.17,1156623,AMP
2015-12-23,107.46,108.76,106.8,108.68,830591,AMP
2015-12-24,108.29,108.83,107.6127,107.94,367197,AMP
2015-12-28,107.8,107.92,107.01,107.8,559151,AMP
2015-12-29,108.56,109.77,108.24,108.58,672690,AMP
2015-12-30,108.13,108.83,107.0,107.29,569751,AMP
2015-12-31,106.5,107.715,106.13,106.42,730220,AMP
2016-01-04,103.93,104.33,102.6401,104.25,896206,AMP
2016-01-05,104.5,105.47,103.14,103.84,805225,AMP
2016-01-06,102.22,102.22,99.92,100.31,1738690,AMP
2016-01-07,98.0,99.415,96.79,97.13,1624198,AMP
2016-01-08,97.9,99.36,94.75,94.94,1531219,AMP
2016-01-11,96.04,96.18,94.1,95.66,1878547,AMP
2016-01-12,96.81,96.98,94.71,96.15,1031828,AMP
2016-01-13,96.34,96.46,92.25,92.41,2012374,AMP
2016-01-14,92.95,96.2,91.37,95.09,1535083,AMP
2016-01-15,93.76,93.93,91.01,92.83,1477788,AMP
2016-01-19,94.61,94.61,91.69,92.54,1090888,AMP
2016-01-20,90.81,92.61,89.0,91.61,1395003,AMP
2016-01-21,92.09,93.2,90.43,90.57,1456626,AMP
2016-01-22,92.15,93.61,92.08,93.25,1385739,AMP
2016-01-25,92.38,93.15,90.02,90.32,1507096,AMP
2016-01-26,91.0,92.95,90.455,92.36,1952912,AMP
2016-01-27,91.84,94.72,90.73,91.11,2295034,AMP
2016-01-28,90.8,92.93,81.4,86.92,4964328,AMP
2016-01-29,87.43,90.68,87.19,90.65,2187715,AMP
2016-02-01,89.24,90.29,87.5,87.79,1765603,AMP
2016-02-02,86.2,86.37,82.92,83.94,2346688,AMP
2016-02-03,84.89,85.51,81.19,84.82,2728885,AMP
2016-02-04,84.81,86.21,84.24,85.47,1954206,AMP
2016-02-05,85.29,85.98,82.49,82.79,1845385,AMP
2016-02-08,81.33,82.11,79.319,80.77,2298810,AMP
2016-02-09,79.26,80.49,78.8,79.17,1908934,AMP
2016-02-10,79.98,81.47,79.21,80.31,2082958,AMP
2016-02-11,77.06,78.13,75.995,76.27,2463028,AMP
2016-02-12,78.89,80.39,76.16,80.15,2218411,AMP
2016-02-16,81.62,83.27,80.62,82.92,1934452,AMP
2016-02-17,84.03,85.42,83.44,84.97,1855182,AMP
2016-02-18,85.0,85.48,83.62,84.28,2321318,AMP
2016-02-19,83.54,83.69,82.12,82.69,1831007,AMP
2016-02-22,84.3,85.19,83.97,84.54,2010710,AMP
2016-02-23,84.22,84.31,83.03,83.43,1698413,AMP
2016-02-24,82.15,83.79,80.39,83.43,1583603,AMP
2016-02-25,83.74,84.8,82.97,84.37,1344620,AMP
2016-02-26,85.42,87.335,85.0,86.49,1533342,AMP
2016-02-29,86.08,86.42,83.93,83.95,1726770,AMP
2016-03-01,85.08,88.16,85.01,88.01,1728713,AMP
2016-03-02,88.04,88.16,86.87,87.89,1230147,AMP
2016-03-03,88.12,89.92,87.5,89.54,1898116,AMP
2016-03-04,89.7,90.7,89.05,90.46,1571952,AMP
2016-03-07,89.24,89.91,88.75,89.76,1278892,AMP
2016-03-08,88.46,89.68,87.75,88.82,1906501,AMP
2016-03-09,89.6,89.6,87.77,88.66,1354314,AMP
2016-03-10,89.62,89.88,86.81,88.46,1316927,AMP
2016-03-11,90.04,92.68,89.96,92.6,1299849,AMP
2016-03-14,91.94,92.44,90.22,91.83,1344971,AMP
2016-03-15,90.68,90.75,88.82,90.1,1571853,AMP
2016-03-16,89.16,91.71,89.16,91.44,1223404,AMP
2016-03-17,91.04,94.12,91.04,93.38,1255931,AMP
2016-03-18,93.91,95.24,93.24,94.36,3533125,AMP
2016-03-21,93.86,94.525,92.99,94.14,971283,AMP
2016-03-22,92.99,93.88,92.52,93.35,1166889,AMP
2016-03-23,93.48,94.04,92.39,92.76,1541322,AMP
2016-03-24,91.4,92.01,90.6501,91.98,1951683,AMP
2016-03-28,92.0,93.56,91.445,93.39,1350842,AMP
2016-03-29,92.64,94.25,91.15,94.17,1344488,AMP
2016-03-30,95.0,96.54,94.88,95.57,1993343,AMP
2016-03-31,95.11,95.47,93.51,94.01,1958984,AMP
2016-04-01,93.7,94.95,92.49,94.67,1491433,AMP
2016-04-04,94.37,94.37,92.89,93.18,1482074,AMP
2016-04-05,91.63,92.48,90.88,91.91,1652403,AMP
2016-04-06,92.47,95.19,92.44,93.24,2739779,AMP
2016-04-07,92.07,92.78,90.11,91.04,1694714,AMP
2016-04-08,91.85,92.87,91.05,91.3,872997,AMP
2016-04-11,92.29,93.57,92.01,92.55,1099760,AMP
2016-04-12,92.63,94.27,92.19,94.17,1190753,AMP
2016-04-13,95.43,97.64,95.32,97.63,1288097,AMP
2016-04-14,97.29,98.13,96.37,97.14,1238691,AMP
2016-04-15,97.05,97.45,95.89,96.42,965885,AMP
2016-04-18,96.0,96.98,95.5357,96.58,949224,AMP
2016-04-19,96.96,97.07,95.99,96.84,960867,AMP
2016-04-20,97.21,99.09,96.71,98.76,1204049,AMP
2016-04-21,99.1,99.89,98.28,98.83,873109,AMP
2016-04-22,99.21,100.39,98.99,99.92,957760,AMP
2016-04-25,99.31,99.79,98.02,98.86,721091,AMP
2016-04-26,99.42,100.3,99.06,100.24,831175,AMP
2016-04-27,99.79,101.43,98.53,101.07,1104190,AMP
2016-04-28,100.31,100.995,97.76,98.13,1161659,AMP
2016-04-29,97.48,97.84,95.44,95.9,1585949,AMP
2016-05-02,96.09,97.94,95.11,97.82,1436447,AMP
2016-05-03,95.84,96.13,94.005,95.57,1404596,AMP
2016-05-04,94.6,95.765,93.71,94.79,983960,AMP
2016-05-05,94.37,95.05,93.04,93.17,1524633,AMP
2016-05-06,92.33,93.38,91.9,93.25,1713592,AMP
2016-05-09,93.04,93.4,92.55,92.93,1102465,AMP
2016-05-10,93.68,95.49,93.55,95.22,1291815,AMP
2016-05-11,94.87,96.08,94.775,95.17,1221513,AMP
2016-05-12,95.87,96.71,94.31,95.34,1060289,AMP
2016-05-13,95.23,96.45,93.48,93.83,1348080,AMP
2016-05-16,93.79,95.17,93.47,94.56,1008373,AMP
2016-05-17,94.21,96.23,94.02,95.09,1032666,AMP
2016-05-18,94.66,97.62,94.25,97.53,1525768,AMP
2016-05-19,96.74,97.98,95.52,96.61,1281024,AMP
2016-05-20,97.26,98.24,97.11,97.67,883140,AMP
2016-05-23,97.38,97.925,96.92,97.55,724053,AMP
2016-05-24,98.45,99.925,98.07,99.77,953939,AMP
2016-05-25,100.17,102.05,100.01,101.36,992575,AMP
2016-05-26,101.25,101.265,100.12,100.17,845898,AMP
2016-05-27,100.44,101.54,99.79,101.52,596754,AMP
2016-05-31,101.81,102.31,101.0,101.67,1123963,AMP
2016-06-01,100.64,102.7386,99.98,102.35,1103911,AMP
2016-06-02,101.43,102.1272,100.73,102.02,698337,AMP
2016-06-03,100.1,100.68,99.02,100.5,1030394,AMP
2016-06-06,100.63,102.49,100.49,102.02,707254,AMP
2016-06-07,102.15,102.43,101.48,101.75,600546,AMP
2016-06-08,101.53,102.51,100.77,101.44,691262,AMP
2016-06-09,100.96,100.99,99.95,100.67,799680,AMP
2016-06-10,99.33,99.67,98.76,99.55,1179664,AMP
2016-06-13,98.85,100.14,98.75,98.85,1295299,AMP
2016-06-14,98.4,99.17,95.665,96.19,2172724,AMP
2016-06-15,96.75,98.09,96.15,96.76,1049678,AMP
2016-06-16,95.66,96.34,94.62,96.26,1240200,AMP
2016-06-17,96.33,97.3928,96.055,96.7,1328098,AMP
2016-06-20,97.36,99.62,97.36,98.29,1131057,AMP
2016-06-21,98.94,99.06,98.1,98.69,746109,AMP
2016-06-22,98.62,99.65,98.49,99.17,893450,AMP
2016-06-23,100.5,101.72,100.48,101.71,1043114,AMP
2016-06-24,94.63,96.55,91.3,91.32,3543086,AMP
2016-06-27,88.66,88.66,85.205,85.52,2366707,AMP
2016-06-28,87.07,87.42,84.92,85.7,3708816,AMP
2016-06-29,86.85,89.03,86.21,88.97,1727489,AMP
2016-06-30,89.04,89.85,87.6225,89.85,2104121,AMP
2016-07-01,89.63,91.62,89.38,89.77,1234536,AMP
2016-07-05,88.82,89.08,86.23,86.85,1507123,AMP
2016-07-06,86.15,87.44,84.93,87.33,969176,AMP
2016-07-07,87.5,88.845,87.25,88.08,1150683,AMP
2016-07-08,89.84,91.26,89.78,90.84,998748,AMP
2016-07-11,91.73,92.47,90.94,91.66,941029,AMP
2016-07-12,93.05,94.72,92.87,94.62,1072673,AMP
2016-07-13,94.52,94.74,93.185,93.85,1087486,AMP
2016-07-14,96.21,96.38,94.81,95.76,1076766,AMP
2016-07-15,96.66,96.98,95.69,96.24,917844,AMP
2016-07-18,96.16,97.02,95.99,96.81,896420,AMP
2016-07-19,96.1,96.85,95.88,96.38,834840,AMP
2016-07-20,96.82,96.82,95.46,96.5,766859,AMP
2016-07-21,96.5,97.07,96.12,96.25,568238,AMP
2016-07-22,96.49,97.16,96.04,97.08,626411,AMP
2016-07-25,96.45,96.98,95.96,96.3,1176488,AMP
2016-07-26,95.97,96.83,95.9,96.6,1410581,AMP
2016-07-27,95.85,97.32,94.8,95.57,1362983,AMP
2016-07-28,95.17,95.92,94.13,95.55,925335,AMP
2016-07-29,95.03,96.11,94.87,95.84,887957,AMP
2016-08-01,96.05,96.29,94.48,94.83,933104,AMP
2016-08-02,94.75,95.45,92.57,93.0,1094728,AMP
2016-08-03,93.21,95.04,93.21,94.82,906468,AMP
2016-08-04,94.1,94.36,93.29,93.94,759257,AMP
2016-08-05,95.21,96.7,94.794,96.52,1298121,AMP
2016-08-08,96.54,97.49,96.18,96.81,568417,AMP
2016-08-09,96.81,97.113,96.2325,96.26,507441,AMP
2016-08-10,96.23,96.85,95.51,95.72,740713,AMP
2016-08-11,95.85,96.595,95.37,96.13,441423,AMP
2016-08-12,95.23,95.92,94.41,95.6,447134,AMP
2016-08-15,95.92,97.12,95.69,96.85,436994,AMP
2016-08-16,96.62,97.01,96.03,96.54,543108,AMP
2016-08-17,96.6,97.64,96.51,97.22,763068,AMP
2016-08-18,97.14,97.745,96.85,97.17,772121,AMP
2016-08-19,96.71,97.25,96.13,97.01,531617,AMP
2016-08-22,96.85,97.03,96.25,96.81,458544,AMP
2016-08-23,97.3,97.955,97.26,97.66,622584,AMP
2016-08-24,97.74,97.95,97.35,97.53,636434,AMP
2016-08-25,97.31,97.56,96.79,97.42,681055,AMP
2016-08-26,97.87,99.07,97.74,98.34,852413,AMP
2016-08-29,98.34,99.47,97.9,99.03,581862,AMP
2016-08-30,99.0,100.75,99.0,100.66,775771,AMP
2016-08-31,100.67,101.24,99.73,101.08,1556185,AMP
2016-09-01,101.49,101.71,99.34,99.89,1062687,AMP
2016-09-02,100.36,101.45,99.87,101.11,652299,AMP
2016-09-06,100.85,101.01,99.72,100.66,780087,AMP
2016-09-07,100.16,100.89,99.89,100.76,589352,AMP
2016-09-08,100.59,101.13,100.565,100.75,644448,AMP
2016-09-09,100.24,100.81,99.4,99.41,740585,AMP
2016-09-12,98.58,101.81,98.3,101.52,1070266,AMP
2016-09-13,99.96,100.45,98.78,99.24,847272,AMP
2016-09-14,99.18,100.0,98.56,99.21,920101,AMP
2016-09-15,98.82,101.46,98.82,100.92,887214,AMP
2016-09-16,99.94,100.0,98.385,99.31,1965948,AMP
2016-09-19,99.83,101.29,99.63,99.96,699060,AMP
2016-09-20,100.3,100.7551,99.35,99.37,671577,AMP
2016-09-21,100.11,101.1,99.77,100.86,614159,AMP
2016-09-22,101.5,101.61,100.61,100.89,718166,AMP
2016-09-23,100.17,101.22,99.53,99.64,888121,AMP
2016-09-26,98.14,99.01,97.39,97.86,1004612,AMP
2016-09-27,97.42,98.49,96.75,98.37,929363,AMP
2016-09-28,99.05,99.5489,98.3,99.15,885623,AMP
2016-09-29,98.89,99.42,96.715,97.42,773297,AMP
2016-09-30,98.7,100.34,98.26,99.77,958204,AMP
2016-10-03,99.14,101.59,99.14,100.83,938341,AMP
2016-10-04,101.21,101.96,100.8,101.03,920590,AMP
2016-10-05,101.75,103.64,101.2,103.19,920683,AMP
2016-10-06,103.09,103.46,102.2,102.81,577871,AMP
2016-10-07,102.72,102.72,100.62,101.16,903400,AMP
2016-10-10,102.17,102.46,101.46,101.62,567179,AMP
2016-10-11,101.36,101.83,99.13,99.69,694860,AMP
2016-10-12,99.92,100.92,99.62,100.09,542849,AMP
2016-10-13,98.7,98.91,96.87,98.7,706202,AMP
2016-10-14,99.01,99.97,97.08,97.08,1236125,AMP
2016-10-17,97.08,97.55,96.265,96.4,921778,AMP
2016-10-18,97.61,97.89,96.92,97.13,766301,AMP
2016-10-19,97.76,98.52,97.435,98.09,700013,AMP
2016-10-20,97.97,98.9,97.65,97.85,728471,AMP
2016-10-21,96.73,97.835,96.73,97.57,700081,AMP
2016-10-24,98.29,99.45,97.87,97.98,902514,AMP
2016-10-25,98.02,98.34,96.99,97.23,938312,AMP
2016-10-26,96.41,96.41,90.11,90.13,2710503,AMP
2016-10-27,90.44,91.205,89.49,90.89,2488828,AMP
2016-10-28,90.96,91.02,89.01,89.23,1425007,AMP
2016-10-31,89.38,89.71,87.7003,88.39,1661298,AMP
2016-11-01,88.97,89.345,86.965,87.7,1283215,AMP
2016-11-02,87.29,87.628,86.25,86.76,1002677,AMP
2016-11-03,86.61,88.7,86.56,87.55,1975182,AMP
2016-11-04,87.7,89.11,87.22,87.77,1260465,AMP
2016-11-07,89.91,91.28,89.55,91.2,1173087,AMP
2016-11-08,90.83,91.34,89.61,90.73,714628,AMP
2016-11-09,91.72,102.12,91.46,102.0,3674969,AMP
2016-11-10,104.5,111.88,103.94,109.89,4188711,AMP
2016-11-11,109.31,111.05,108.81,110.85,1839836,AMP
2016-11-14,112.59,115.29,112.33,114.26,2013083,AMP
2016-11-15,113.13,114.3,111.45,114.22,1800980,AMP
2016-11-16,113.22,114.25,112.99,114.0,1087805,AMP
2016-11-17,114.38,115.5,113.09,113.59,1370703,AMP
2016-11-18,113.55,114.75,113.04,113.14,1087487,AMP
2016-11-21,114.09,114.555,113.24,114.24,826271,AMP
2016-11-22,114.42,115.24,112.86,113.79,960683,AMP
2016-11-23,114.01,114.64,112.82,113.69,831188,AMP
2016-11-25,114.24,114.53,113.49,114.46,338037,AMP
2016-11-28,112.98,114.06,112.0,112.5,1046433,AMP
2016-11-29,112.87,113.84,111.96,112.06,1077357,AMP
2016-11-30,113.29,114.67,113.07,114.21,1426196,AMP
2016-12-01,115.43,116.72,114.61,115.04,1225772,AMP
2016-12-02,114.89,114.95,112.95,113.47,860883,AMP
2016-12-05,113.99,115.18,113.35,114.63,1122721,AMP
2016-12-06,115.73,115.73,114.04,115.2,1806182,AMP
2016-12-07,114.82,117.06,114.73,116.76,1177114,AMP
2016-12-08,117.44,119.32,116.795,118.9,1092913,AMP
2016-12-09,118.94,118.94,116.92,118.57,1029760,AMP
2016-12-12,118.19,118.325,115.18,115.36,943291,AMP
2016-12-13,115.94,116.85,113.8,114.88,975536,AMP
2016-12-14,114.12,115.71,112.46,112.93,1942709,AMP
2016-12-15,113.29,115.54,112.51,114.4,1358099,AMP
2016-12-16,114.69,114.88,111.5,111.73,2095896,AMP
2016-12-19,111.65,111.91,110.05,111.41,1511038,AMP
2016-12-20,112.64,113.73,112.64,113.48,845037,AMP
2016-12-21,113.35,113.48,112.12,112.91,627331,AMP
2016-12-22,112.76,112.7837,111.38,111.76,665821,AMP
2016-12-23,112.06,112.22,110.85,111.93,448704,AMP
2016-12-27,112.29,112.8,111.85,112.33,338274,AMP
2016-12-28,112.61,113.34,110.79,110.82,580990,AMP
2016-12-29,110.89,111.69,109.19,109.92,670218,AMP
2016-12-30,110.62,111.6,110.225,110.94,798149,AMP
2017-01-03,113.1231,113.2,110.56,111.85,1029809,AMP
2017-01-04,112.66,115.79,111.98,115.2,1523758,AMP
2017-01-05,114.26,115.49,112.54,113.74,1491870,AMP
2017-01-06,114.63,116.31,114.0255,115.66,1463809,AMP
2017-01-09,116.13,116.89,115.14,115.2,993879,AMP
2017-01-10,115.36,116.155,114.42,114.73,891230,AMP
2017-01-11,114.46,115.09,113.22,115.06,1055341,AMP
2017-01-12,114.41,115.44,112.9,115.09,936306,AMP
2017-01-13,115.75,117.16,114.99,115.27,495076,AMP
2017-01-17,113.98,114.31,111.31,111.55,758216,AMP
2017-01-18,112.28,113.52,110.75,113.41,1078258,AMP
2017-01-19,113.51,114.11,111.85,112.98,893001,AMP
2017-01-20,113.66,113.95,112.35,113.05,1180001,AMP
2017-01-23,112.63,113.9599,112.08,112.86,678593,AMP
2017-01-24,113.36,115.33,112.43,114.31,689988,AMP
2017-01-25,115.89,117.22,114.78,116.95,1137381,AMP
2017-01-26,117.48,117.57,114.52,114.88,1314765,AMP
2017-01-27,115.5,115.63,113.18,113.4,1009720,AMP
2017-01-30,112.63,113.2,111.26,113.06,810370,AMP
2017-01-31,112.02,113.18,110.97,112.27,1159494,AMP
2017-02-01,113.62,115.22,112.4,113.08,1035097,AMP
2017-02-02,116.18,123.29,116.18,117.9,3524892,AMP
2017-02-03,120.93,121.86,120.22,121.26,1942399,AMP
2017-02-06,121.0,123.72,120.95,123.37,2088609,AMP
2017-02-07,123.82,124.0,122.72,123.18,1274554,AMP
2017-02-08,122.09,122.09,120.87,121.58,1120825,AMP
2017-02-09,121.35,124.02,120.84,123.73,1176351,AMP
2017-02-10,124.05,124.85,122.71,124.31,1121040,AMP
2017-02-13,125.0,126.88,124.96,126.15,1044233,AMP
2017-02-14,125.58,128.38,125.5701,127.81,1319282,AMP
2017-02-15,128.05,129.19,127.42,128.87,815558,AMP
2017-02-16,128.59,129.27,127.9,129.16,1026608,AMP
2017-02-17,127.87,129.06,127.34,128.99,1046683,AMP
2017-02-21,129.6,131.2199,129.215,130.77,1255995,AMP
2017-02-22,129.52,131.3199,129.46,130.68,1003095,AMP
2017-02-23,131.11,131.37,129.21,130.48,684702,AMP
2017-02-24,128.79,130.1,128.04,129.83,976645,AMP
2017-02-27,129.75,131.36,129.64,131.11,641726,AMP
2017-02-28,130.18,131.55,129.98,131.5,1455687,AMP
2017-03-01,134.56,135.2,133.9,134.28,1611040,AMP
2017-03-02,135.0,135.12,131.51,131.6,1421686,AMP
2017-03-03,131.72,133.48,131.15,133.06,1129811,AMP
2017-03-06,132.44,133.06,131.48,132.43,924734,AMP
2017-03-07,132.39,132.82,131.68,132.18,809967,AMP
2017-03-08,133.66,133.95,132.44,132.56,648617,AMP
2017-03-09,133.08,133.87,132.52,132.72,879337,AMP
2017-03-10,133.56,133.56,131.08,132.1,1288973,AMP
2017-03-13,132.5,132.91,131.73,132.59,861709,AMP
2017-03-14,131.87,132.52,130.221,132.41,829978,AMP
2017-03-15,133.22,134.87,132.67,133.67,839806,AMP
2017-03-16,134.12,134.96,133.72,134.6,1022937,AMP
2017-03-17,134.69,134.72,131.28,131.71,2034496,AMP
2017-03-20,131.04,131.506,129.64,130.49,1009254,AMP
2017-03-21,131.28,131.28,125.63,125.87,1507878,AMP
2017-03-22,125.0,126.04,122.32,125.21,1516497,AMP
2017-03-23,124.69,127.18,124.39,125.66,864850,AMP
2017-03-24,126.08,126.81,124.64,125.26,981778,AMP
2017-03-27,122.53,125.36,121.295,125.28,1289981,AMP
2017-03-28,124.72,129.44,124.72,128.36,1224177,AMP
2017-03-29,127.58,128.37,126.83,127.4,744291,AMP
2017-03-30,127.25,129.87,126.91,129.66,696513,AMP
2017-03-31,128.96,130.83,128.85,129.68,1152275,AMP
2017-04-03,129.94,130.28,127.69,129.57,982862,AMP
2017-04-04,128.76,129.82,128.7,128.9,743794,AMP
2017-04-05,130.0,131.63,127.8213,128.02,1016995,AMP
2017-04-06,127.74,129.99,126.93,129.71,678890,AMP
2017-04-07,128.53,130.44,128.07,129.3,808319,AMP
2017-04-10,129.22,130.45,128.61,129.37,576528,AMP
2017-04-11,128.5,129.47,127.46,129.3,1003737,AMP
2017-04-12,129.0,129.06,126.99,127.54,908025,AMP
2017-04-13,126.72,128.77,126.19,126.23,894952,AMP
2017-04-17,126.46,127.85,126.04,127.75,1119345,AMP
2017-04-18,126.52,127.23,125.82,126.61,1222435,AMP
2017-04-19,128.0,128.48,126.41,126.9,1237926,AMP
2017-04-20,127.87,129.735,126.86,129.57,1360822,AMP
2017-04-21,129.78,130.43,128.04,128.44,937180,AMP
2017-04-24,132.2,132.88,131.12,131.86,1432634,AMP
2017-04-25,131.85,132.2,128.17,130.88,2065704,AMP
2017-04-26,130.62,131.255,128.96,129.0,1304126,AMP
2017-04-27,128.59,129.54,127.24,128.46,1314478,AMP
2017-04-28,128.41,129.38,127.77,127.85,1219057,AMP
2017-05-01,128.92,129.46,127.71,128.81,1089892,AMP
2017-05-02,129.61,129.68,128.44,129.11,827236,AMP
2017-05-03,128.3,129.33,128.2,129.02,629462,AMP
2017-05-04,129.06,129.38,127.56,128.1,829557,AMP
2017-05-05,128.36,128.89,127.4,128.82,755499,AMP
2017-05-08,128.8,129.08,127.95,128.38,629064,AMP
2017-05-09,128.47,129.875,128.24,128.91,683937,AMP
2017-05-10,128.6,129.16,127.76,129.09,504963,AMP
2017-05-11,128.34,128.95,126.51,127.59,786323,AMP
2017-05-12,126.84,127.475,125.56,126.13,799437,AMP
2017-05-15,126.74,128.78,126.54,128.77,877621,AMP
2017-05-16,128.73,130.125,128.55,129.92,963085,AMP
2017-05-17,127.43,128.19,122.8,123.34,1886371,AMP
2017-05-18,123.25,125.64,123.01,124.42,2229549,AMP
2017-05-19,124.9,126.78,124.63,125.83,1571695,AMP
2017-05-22,126.55,126.92,124.86,125.11,780184,AMP
2017-05-23,123.78,124.62,121.56,122.98,1881462,AMP
2017-05-24,123.0,123.64,121.06,121.81,1396038,AMP
2017-05-25,122.37,123.03,121.86,122.61,965435,AMP
2017-05-26,122.29,123.0,122.01,122.3,643624,AMP
2017-05-30,121.9,122.4742,121.1,121.1,894208,AMP
2017-05-31,121.08,121.3294,118.84,120.79,2325663,AMP
2017-06-01,121.66,123.22,121.09,123.13,1699050,AMP
2017-06-02,122.11,123.27,120.8,122.67,1560035,AMP
2017-06-05,122.59,123.89,122.1,122.21,699667,AMP
2017-06-06,121.06,121.89,120.11,120.92,701392,AMP
2017-06-07,121.6,122.61,121.21,121.95,832698,AMP
2017-06-08,121.84,124.815,121.79,123.26,767342,AMP
2017-06-09,124.14,126.57,123.8,126.49,740491,AMP
2017-06-12,126.31,128.19,126.31,127.43,1076796,AMP
2017-06-13,128.04,128.36,126.805,127.25,851929,AMP
2017-06-14,125.97,127.88,125.23,127.83,973866,AMP
2017-06-15,127.0,129.77,126.97,129.61,1750585,AMP
2017-06-16,129.93,130.4,129.175,130.35,1338004,AMP
2017-06-19,131.0,133.02,130.48,132.12,1132179,AMP
2017-06-20,131.46,132.1,130.67,130.68,549310,AMP
2017-06-21,130.72,130.815,128.02,128.24,879039,AMP
2017-06-22,128.05,128.06,126.25,126.35,1190402,AMP
2017-06-23,127.16,127.16,125.28,125.55,2733948,AMP
2017-06-26,125.96,127.25,125.07,126.19,880069,AMP
2017-06-27,126.8,127.46,125.72,125.79,956715,AMP
2017-06-28,127.01,129.29,126.98,128.41,906055,AMP
2017-06-29,130.47,131.2699,127.22,128.02,901032,AMP
2017-06-30,128.65,129.06,127.14,127.29,833452,AMP
2017-07-03,128.54,131.49,128.055,130.14,539430,AMP
2017-07-05,130.39,131.67,129.25,131.13,895940,AMP
2017-07-06,130.95,131.45,128.88,129.15,797389,AMP
2017-07-07,129.27,131.6997,128.97,131.31,634059,AMP
2017-07-10,131.14,133.5,130.53,132.85,696958,AMP
2017-07-11,133.14,133.22,130.56,131.44,784211,AMP
2017-07-12,131.63,133.63,131.5801,133.31,992152,AMP
2017-07-13,133.71,134.48,133.05,134.19,669809,AMP
2017-07-14,132.46,135.47,132.41,134.74,805335,AMP
2017-07-17,134.55,135.63,134.305,134.72,715744,AMP
2017-07-18,133.84,134.62,133.02,134.57,1278347,AMP
2017-07-19,134.91,136.63,134.69,136.04,1141915,AMP
2017-07-20,136.31,137.37,135.79,136.79,753982,AMP
2017-07-21,136.66,137.39,136.08,136.34,840531,AMP
2017-07-24,136.24,137.7,136.13,137.56,697650,AMP
2017-07-25,139.44,139.91,138.15,138.84,1060872,AMP
2017-07-26,142.51,145.88,140.0,144.65,2653441,AMP
2017-07-27,145.22,145.22,142.17,142.5,1216042,AMP
2017-07-28,142.46,144.96,141.24,144.45,1240358,AMP
2017-07-31,144.74,145.37,143.58,144.88,1367015,AMP
2017-08-01,148.05,148.75,147.36,147.84,923142,AMP
2017-08-02,145.77,147.19,145.1,145.52,1468057,AMP
2017-08-03,144.72,147.03,144.72,146.25,919998,AMP
2017-08-04,148.05,148.75,147.36,147.84,923142,AMP
2017-08-07,147.72,148.51,147.26,147.29,1234536,AMP
2017-08-08,147.0,149.985,146.7,148.8,943496,AMP
2017-08-09,147.59,148.13,146.43,147.95,964703,AMP
2017-08-10,146.9,147.43,143.5,143.79,1427154,AMP
2017-08-11,144.41,145.1,143.04,143.36,1009673,AMP
2017-08-14,145.34,146.33,144.84,145.14,723908,AMP
2017-08-15,146.27,147.02,144.431,144.9,730220,AMP
2017-08-16,145.73,146.33,143.1,143.36,810886,AMP
2017-08-17,142.88,143.36,138.54,138.74,1568998,AMP
2017-08-18,138.63,139.69,137.8,138.8,1793810,AMP
2017-08-21,138.75,138.75,136.97,137.46,820070,AMP
2017-08-22,138.13,139.24,137.98,138.79,759301,AMP
2017-08-23,137.66,139.94,136.73,138.51,1410964,AMP
2017-08-24,139.1,139.835,138.31,138.4,1066506,AMP
2017-08-25,139.24,139.59,138.1,138.61,1730459,AMP
2017-08-28,139.07,139.43,136.93,137.75,1644360,AMP
2017-08-29,136.11,138.07,134.85,137.38,1508411,AMP
2017-08-30,137.43,138.05,137.05,137.2,763953,AMP
2017-08-31,137.94,138.77,137.43,138.51,863852,AMP
2017-09-01,138.72,140.24,138.71,139.82,706760,AMP
2017-09-05,138.61,139.515,135.31,135.67,945343,AMP
2017-09-06,136.44,136.45,134.37,135.1,979629,AMP
2017-09-07,135.2,135.29,131.2,132.16,1046658,AMP
2017-09-08,132.16,133.52,131.6,132.77,841418,AMP
2017-09-11,134.93,136.73,134.23,136.54,1088999,AMP
2017-09-12,137.56,138.11,136.24,137.64,837629,AMP
2017-09-13,137.07,138.08,136.74,137.66,740107,AMP
2017-09-14,137.6,139.28,137.6,139.01,1280800,AMP
2017-09-15,138.97,140.37,138.89,139.86,1808220,AMP
2017-09-18,140.26,141.02,139.12,140.86,1504409,AMP
2017-09-19,141.14,141.81,140.42,141.23,1767118,AMP
2017-09-20,141.64,142.56,139.35,141.49,776087,AMP
2017-09-21,141.64,142.61,140.97,142.12,720240,AMP
2017-09-22,141.56,143.65,141.56,142.92,526136,AMP
2017-09-25,142.33,143.43,142.09,143.15,721486,AMP
2017-09-26,143.53,144.715,143.21,144.35,997206,AMP
2017-09-27,146.24,148.5,146.01,147.91,927744,AMP
2017-09-28,147.77,148.46,146.72,147.75,680559,AMP
2017-09-29,147.75,149.19,147.75,148.51,701430,AMP
2017-10-02,148.28,149.41,147.79,148.67,837370,AMP
2017-10-03,149.22,150.25,148.44,149.45,538039,AMP
2017-10-04,149.75,151.03,149.11,149.87,753904,AMP
2017-10-05,150.09,151.51,149.68,150.55,1022324,AMP
2017-10-06,150.69,151.98,149.5151,150.99,580758,AMP
2017-10-09,151.12,151.4,150.11,150.63,668551,AMP
2017-10-10,150.9,151.64,150.6,151.25,853038,AMP
2017-10-11,151.39,151.97,150.465,151.83,518596,AMP
2017-10-12,152.0,153.28,151.77,152.58,733646,AMP
2017-10-13,152.55,153.75,152.07,152.91,736089,AMP
2017-10-16,153.55,153.99,153.005,153.39,578062,AMP
2017-10-17,153.54,153.54,152.17,152.35,592870,AMP
2017-10-18,152.56,153.46,152.4,152.74,505041,AMP
2017-10-19,151.42,152.71,150.46,152.45,586610,AMP
2017-10-20,153.7,154.31,153.01,154.12,794206,AMP
2017-10-23,154.29,154.75,153.9,154.18,746158,AMP
2017-10-24,154.98,155.26,153.5,153.97,1459389,AMP
2017-10-25,156.15,159.57,154.24,157.08,1258387,AMP
2017-10-26,158.07,163.04,157.54,162.8,1514536,AMP
2017-10-27,162.4,162.57,160.18,160.62,736639,AMP
2017-10-30,160.37,160.77,157.95,158.3,894927,AMP
2017-10-31,158.36,158.865,156.54,156.54,624542,AMP
2017-11-01,157.72,158.62,156.73,157.38,567549,AMP
2017-11-02,157.66,160.58,157.66,160.56,1225608,AMP
2017-11-03,159.55,160.69,159.11,159.59,755423,AMP
2017-11-06,159.28,161.27,159.28,160.65,595955,AMP
2017-11-07,160.75,161.98,158.79,159.23,675682,AMP
2017-11-08,158.92,160.1,158.38,159.99,511899,AMP
2017-11-09,158.91,160.245,157.57,159.05,662850,AMP
2017-11-10,158.93,159.65,157.09,157.22,580089,AMP
2017-11-13,156.05,157.77,155.5255,157.32,580451,AMP
2017-11-14,156.18,157.33,155.07,157.11,686327,AMP
2017-11-15,155.88,158.7484,155.27,157.39,768568,AMP
2017-11-16,158.51,158.92,156.71,157.08,800949,AMP
2017-11-17,156.56,158.84,156.56,158.28,640362,AMP
2017-11-20,158.36,160.69,157.8,160.65,792840,AMP
2017-11-21,161.22,161.45,158.96,159.76,529366,AMP
2017-11-22,159.95,160.89,158.96,159.58,438413,AMP
2017-11-24,160.4,160.4,159.055,159.56,181287,AMP
2017-11-27,159.97,161.26,159.03,159.25,1133655,AMP
2017-11-28,159.93,162.37,159.32,161.75,1335856,AMP
2017-11-29,162.99,166.04,162.905,163.56,951029,AMP
2017-11-30,164.31,166.135,162.98,163.23,1538635,AMP
2017-12-01,163.32,164.13,157.73,162.47,1098520,AMP
2017-12-04,165.06,166.99,164.93,165.55,1030111,AMP
2017-12-05,165.49,166.31,163.9,164.36,980040,AMP
2017-12-06,163.93,166.455,163.9287,164.77,649475,AMP
2017-12-07,164.17,168.29,164.0,167.6,804044,AMP
2017-12-08,168.19,169.94,167.39,169.86,886222,AMP
2017-12-11,169.45,170.35,167.66,167.78,737959,AMP
2017-12-12,168.23,169.605,167.93,168.6,831892,AMP
2017-12-13,168.06,168.37,166.42,166.42,846565,AMP
2017-12-14,167.36,167.615,165.07,165.45,649242,AMP
2017-12-15,166.0,169.03,165.655,167.93,1335616,AMP
2017-12-18,169.475,171.09,169.1,170.02,882561,AMP
2017-12-19,170.865,171.95,170.18,171.33,863813,AMP
2017-12-20,173.365,173.62,170.63,171.1,768432,AMP
2017-12-21,172.07,173.22,171.34,171.7,824673,AMP
2017-12-22,172.45,172.63,170.41,171.51,426402,AMP
2017-12-26,171.8,172.51,170.92,171.1,415010,AMP
2017-12-27,171.43,171.47,170.63,170.94,539328,AMP
2017-12-28,171.16,171.8591,170.75,171.61,443715,AMP
2017-12-29,171.76,172.42,169.4,169.47,619732,AMP
2018-01-02,170.64,170.72,168.85,169.91,812370,AMP
2018-01-03,169.95,170.19,168.67,169.07,798721,AMP
2018-01-04,169.74,171.41,169.6,169.69,870171,AMP
2018-01-05,170.32,170.475,169.65,170.27,819234,AMP
2018-01-08,170.38,172.27,169.23,172.0,1006302,AMP
2018-01-09,172.97,176.17,172.89,174.08,1639414,AMP
2018-01-10,173.92,176.08,173.44,175.83,901852,AMP
2018-01-11,176.62,179.41,176.33,178.98,726764,AMP
2018-01-12,179.64,182.37,178.75,182.04,1153204,AMP
2018-01-16,183.59,183.9,176.89,177.31,1618534,AMP
2018-01-17,177.47,179.27,175.66,178.47,1202439,AMP
2018-01-18,178.5,180.9,177.23,177.57,752584,AMP
2018-01-19,178.01,180.42,177.04,178.81,1246706,AMP
2018-01-22,178.9,179.285,176.81,177.94,1131821,AMP
2018-01-23,177.27,178.76,176.27,178.31,1142111,AMP
2018-01-24,179.29,180.52,177.215,180.31,1537097,AMP
2018-01-25,179.41,180.3367,172.41,173.13,1920083,AMP
2018-01-26,173.77,179.93,172.7,179.84,1487325,AMP
2018-01-29,179.54,180.99,177.08,177.45,887730,AMP
2018-01-30,175.99,176.87,171.84,172.01,1190613,AMP
2018-01-31,172.67,173.79,167.44,168.7,1458786,AMP
2018-02-01,168.61,171.17,168.22,171.08,1172450,AMP
2018-02-02,169.99,171.05,166.8,167.5,1095363,AMP
2018-02-05,165.77,167.62,159.83,160.39,1739273,AMP
2018-02-06,154.52,161.84,154.03,160.56,1900163,AMP
2018-02-07,159.33,164.34,159.0,160.11,1313224,AMP
2013-02-08,75.76,77.08,75.55,77.06,1941208,AMT
2013-02-11,76.81,76.88,76.25,76.38,1257077,AMT
2013-02-12,76.37,76.57,75.45,75.59,2150649,AMT
2013-02-13,75.64,75.7,73.59,74.0,4743922,AMT
2013-02-14,73.67,73.92,72.56,73.48,4252525,AMT
2013-02-15,73.67,75.26,73.56,75.18,3591375,AMT
2013-02-19,75.37,75.5,73.98,74.62,2622316,AMT
2013-02-20,74.53,74.74,73.92,73.95,2180067,AMT
2013-02-21,73.74,74.12,73.56,73.78,2294790,AMT
2013-02-22,74.2,74.99,74.15,74.52,2463945,AMT
2013-02-25,74.81,75.69,73.66,73.66,3727591,AMT
2013-02-26,73.9,75.78,73.8301,75.51,4046149,AMT
2013-02-27,75.51,78.09,75.265,77.4,4956898,AMT
2013-02-28,77.24,78.31,77.12,77.6,3004683,AMT
2013-03-01,77.54,78.19,77.27,78.13,2246594,AMT
2013-03-04,77.99,78.9,77.8,78.86,1470847,AMT
2013-03-05,79.32,79.35,78.32,78.65,1715033,AMT
2013-03-06,78.79,78.99,77.36,77.5,2074018,AMT
2013-03-07,77.33,77.88,77.17,77.56,1817627,AMT
2013-03-08,77.9,78.07,76.825,77.14,2024476,AMT
2013-03-11,77.13,77.47,76.59,76.9,1712503,AMT
2013-03-12,76.84,77.11,75.79,76.03,2455711,AMT
2013-03-13,75.98,76.34,75.76,76.12,2723082,AMT
2013-03-14,76.25,76.84,76.21,76.41,1643718,AMT
2013-03-15,76.05,76.13,75.26,75.56,2912670,AMT
2013-03-18,75.07,75.5,74.89,75.05,2249701,AMT
2013-03-19,75.23,75.32,73.91,74.53,2729162,AMT
2013-03-20,74.64,75.37,74.5515,75.32,1772519,AMT
2013-03-21,75.21,77.02,75.2,76.29,3337173,AMT
2013-03-22,76.51,77.07,76.29,76.73,1779178,AMT
2013-03-25,76.89,77.08,76.08,76.26,1847781,AMT
2013-03-26,76.62,76.96,75.81,75.89,2460207,AMT
2013-03-27,75.47,77.135,75.47,76.86,1741371,AMT
2013-03-28,76.91,77.21,76.2832,76.92,2010005,AMT
2013-04-01,76.97,77.75,76.6,77.75,1723385,AMT
2013-04-02,77.88,78.8699,77.68,78.73,2103893,AMT
2013-04-03,78.68,78.76,77.49,78.02,2315294,AMT
2013-04-04,78.16,78.87,78.16,78.58,1989111,AMT
2013-04-05,77.77,78.13,77.25,77.82,2206275,AMT
2013-04-08,77.77,79.0,77.68,79.0,1628822,AMT
2013-04-09,79.08,79.44,78.43,79.29,2319212,AMT
2013-04-10,79.48,79.98,79.39,79.87,1855706,AMT
2013-04-11,79.91,80.73,79.82,80.32,1396480,AMT
2013-04-12,80.24,80.68,79.87,80.67,1617210,AMT
2013-04-15,80.63,80.9299,79.43,79.43,1919623,AMT
2013-04-16,79.81,80.62,79.11,80.59,1598754,AMT
2013-04-17,79.98,80.2,79.5101,79.78,1716748,AMT
2013-04-18,79.93,80.1,79.08,80.06,2235191,AMT
2013-04-19,80.34,81.41,80.1201,81.05,1877355,AMT
2013-04-22,81.39,81.58,80.57,81.02,1504679,AMT
2013-04-23,81.25,82.429,80.791,81.9,1591385,AMT
2013-04-24,82.0,82.06,80.85,81.0,1880152,AMT
2013-04-25,81.36,84.29,81.14,83.84,3041108,AMT
2013-04-26,83.8,83.99,82.55,82.97,1527809,AMT
2013-04-29,83.04,83.15,82.47,83.04,1266867,AMT
2013-04-30,83.42,84.02,82.83,83.99,2182803,AMT
2013-05-01,78.54,84.21,78.54,83.93,2367935,AMT
2013-05-02,84.25,84.98,83.25,83.85,1659822,AMT
2013-05-03,84.57,84.67,83.23,83.56,1670572,AMT
2013-05-06,83.59,83.88,82.76,83.08,1446005,AMT
2013-05-07,83.4,83.71,83.15,83.55,1550064,AMT
2013-05-08,83.5,85.15,83.25,84.63,2353456,AMT
2013-05-09,84.7,84.77,83.33,83.56,1692750,AMT
2013-05-10,83.88,84.74,82.9,83.1,2017795,AMT
2013-05-13,83.15,83.88,82.92,82.96,1884237,AMT
2013-05-14,83.08,83.98,83.08,83.73,2200788,AMT
2013-05-15,83.62,84.39,83.42,84.33,1294925,AMT
2013-05-16,84.04,84.42,83.08,83.21,1416375,AMT
2013-05-17,83.13,84.48,83.13,84.45,1826107,AMT
2013-05-20,84.46,84.71,83.72,83.92,1686646,AMT
2013-05-21,84.37,85.26,84.11,84.64,1656992,AMT
2013-05-22,84.63,84.98,81.67,82.17,2275410,AMT
2013-05-23,81.71,81.9,80.48,81.58,2722466,AMT
2013-05-24,81.16,81.85,80.89,81.72,1487762,AMT
2013-05-28,82.57,83.08,81.16,81.5,2175541,AMT
2013-05-29,80.92,80.94,78.9,79.44,3547771,AMT
2013-05-30,79.48,80.15,78.67,78.77,2850116,AMT
2013-05-31,78.75,79.43,77.84,77.84,3327360,AMT
2013-06-03,77.83,78.59,77.2,77.42,3734307,AMT
2013-06-04,77.31,77.97,76.57,76.63,3311351,AMT
2013-06-05,76.64,77.3,75.77,75.87,3769634,AMT
2013-06-06,75.85,78.52,75.79,78.48,3230370,AMT
2013-06-07,78.79,79.05,77.27,78.77,3873893,AMT
2013-06-10,78.79,78.86,76.4,76.45,3986232,AMT
2013-06-11,75.98,76.41,75.21,75.82,3498897,AMT
2013-06-12,76.2,76.35,74.43,74.6,3772862,AMT
2013-06-13,74.43,76.625,74.33,76.48,3549201,AMT
2013-06-14,76.19,78.3452,76.19,77.33,3522397,AMT
2013-06-17,77.72,77.88,76.42,76.92,2870864,AMT
2013-06-18,77.11,78.14,77.025,77.29,2258896,AMT
2013-06-19,77.32,77.47,74.41,74.44,3936492,AMT
2013-06-20,73.77,73.77,70.24,70.44,7500482,AMT
2013-06-21,70.92,72.665,70.63,71.99,6099693,AMT
2013-06-24,71.24,72.28,69.54,71.09,4436726,AMT
2013-06-25,71.46,73.32,71.31,72.9,4109272,AMT
2013-06-26,73.49,74.08,73.43,73.83,3401259,AMT
2013-06-27,74.08,75.55,73.91,74.23,3647347,AMT
2013-06-28,74.2,74.22,72.91,73.17,5955552,AMT
2013-07-01,73.43,73.96,71.83,72.01,5241640,AMT
2013-07-02,71.76,72.806,71.76,72.17,3486820,AMT
2013-07-03,71.89,72.51,70.92,72.38,3458496,AMT
2013-07-05,72.77,72.77,70.02,71.67,4240370,AMT
2013-07-08,72.0,72.66,71.67,72.05,3486189,AMT
2013-07-09,72.72,72.91,72.08,72.86,3772577,AMT
2013-07-10,72.61,75.86,72.57,75.74,6959587,AMT
2013-07-11,76.94,78.33,76.61,77.23,5572336,AMT
2013-07-12,77.83,78.315,76.91,77.84,2875204,AMT
2013-07-15,76.45,77.72,75.4,76.16,5077123,AMT
2013-07-16,75.95,76.44,74.345,74.71,5975036,AMT
2013-07-17,73.02,74.7,71.5,73.87,26260762,AMT
2013-07-18,74.5,75.32,74.07,74.44,6359024,AMT
2013-07-19,74.55,75.16,74.34,75.13,4092261,AMT
2013-07-22,75.15,75.26,73.6,74.32,3882699,AMT
2013-07-23,74.63,75.01,74.1,74.75,3198114,AMT
2013-07-24,74.78,74.7999,73.59,73.94,3459530,AMT
2013-07-25,73.34,73.51,72.085,72.31,4467064,AMT
2013-07-26,72.2,72.65,72.03,72.58,2580108,AMT
2013-07-29,72.57,73.04,72.23,72.42,2659153,AMT
2013-07-30,72.82,73.45,72.47,72.67,2931703,AMT
2013-07-31,72.79,73.16,69.74,70.79,7677362,AMT
2013-08-01,71.4,72.51,71.01,71.28,4097916,AMT
2013-08-02,71.21,72.19,70.49,70.5,3664720,AMT
2013-08-05,70.22,71.0,70.22,70.94,2671658,AMT
2013-08-06,70.72,71.28,70.06,70.27,3766321,AMT
2013-08-07,70.3,70.468,69.0,69.09,3922802,AMT
2013-08-08,69.01,69.4,68.035,68.99,4713229,AMT
2013-08-09,68.77,70.51,68.77,70.16,4988140,AMT
2013-08-12,70.1,70.18,69.35,69.66,3506864,AMT
2013-08-13,70.1,70.19,68.97,69.28,3529676,AMT
2013-08-14,69.44,69.93,69.03,69.7,3299123,AMT
2013-08-15,68.89,69.595,68.56,69.48,3105484,AMT
2013-08-16,69.16,69.58,68.55,68.58,2716190,AMT
2013-08-19,68.57,69.39,68.34,68.36,2361315,AMT
2013-08-20,68.4,69.99,68.39,69.38,2481511,AMT
2013-08-21,69.19,69.78,68.81,69.03,2083428,AMT
2013-08-22,68.71,69.01,67.89,68.88,2141153,AMT
2013-08-23,69.04,70.1,68.81,70.06,2527596,AMT
2013-08-26,70.02,70.49,69.7,69.94,2323633,AMT
2013-08-27,69.2,70.24,69.04,70.06,3524341,AMT
2013-08-28,69.95,70.325,69.08,69.09,3179606,AMT
2013-08-29,69.05,69.93,68.84,69.69,1964020,AMT
2013-08-30,69.76,69.94,69.32,69.49,2464633,AMT
2013-09-03,69.82,70.3,68.79,69.23,2446761,AMT
2013-09-04,69.23,69.49,68.92,69.24,3287245,AMT
2013-09-05,69.29,69.69,68.69,68.75,2641848,AMT
2013-09-06,71.05,72.44,70.71,71.91,6812340,AMT
2013-09-09,72.16,74.27,72.16,74.26,4212093,AMT
2013-09-10,74.69,74.95,74.09,74.58,3733486,AMT
2013-09-11,74.69,75.02,74.27,75.02,2613228,AMT
2013-09-12,75.15,75.15,73.72,74.12,2538315,AMT
2013-09-13,74.25,74.27,73.35,73.71,1919683,AMT
2013-09-16,75.16,75.74,74.22,74.27,2717632,AMT
2013-09-17,74.13,74.68,73.68,73.92,2935105,AMT
2013-09-18,74.0,75.99,72.76,75.75,4725485,AMT
2013-09-19,75.77,75.82,74.78,74.82,2338724,AMT
2013-09-20,74.93,75.02,73.64,73.92,3416000,AMT
2013-09-23,73.65,74.42,72.935,72.96,2305593,AMT
2013-09-24,73.04,73.415,72.37,72.85,2613161,AMT
2013-09-25,72.62,73.83,72.51,73.77,2270245,AMT
2013-09-26,73.9,74.63,73.83,74.63,1875113,AMT
2013-09-27,74.54,74.9,74.2252,74.52,2552160,AMT
2013-09-30,73.85,74.56,73.61,74.13,2719850,AMT
2013-10-01,74.13,74.45,73.81,74.06,2219174,AMT
2013-10-02,73.85,74.28,73.51,73.99,1766102,AMT
2013-10-03,73.85,73.97,73.1901,73.43,2712858,AMT
2013-10-04,73.28,73.74,72.36,72.69,2649447,AMT
2013-10-07,72.39,73.55,72.31,73.03,1844930,AMT
2013-10-08,72.75,73.12,71.83,71.89,1955479,AMT
2013-10-09,72.08,72.38,71.55,71.62,2209034,AMT
2013-10-10,72.11,73.64,72.05,73.59,2665795,AMT
2013-10-11,73.62,74.73,73.6,74.44,2131360,AMT
2013-10-14,74.01,74.74,73.82,74.64,1794244,AMT
2013-10-15,74.29,75.17,74.27,74.73,2141180,AMT
2013-10-16,75.26,77.25,75.02,77.12,4014827,AMT
2013-10-17,76.95,79.48,76.78,79.34,3561075,AMT
2013-10-18,79.7,79.95,78.74,79.01,2777992,AMT
2013-10-21,78.7,79.755,78.26,79.51,3199400,AMT
2013-10-22,79.6,80.97,79.325,80.13,3649588,AMT
2013-10-23,79.56,79.64,78.34,79.0,2242410,AMT
2013-10-24,79.39,80.56,79.16,80.38,2188746,AMT
2013-10-25,80.3,80.8684,79.71,80.82,2251882,AMT
2013-10-28,80.94,80.96,79.9,80.3,2541837,AMT
2013-10-29,80.26,80.52,79.67,80.29,1917677,AMT
2013-10-30,79.05,81.36,78.75,80.69,3562917,AMT
2013-10-31,80.25,80.96,79.125,79.35,3676764,AMT
2013-11-01,79.45,80.43,78.61,79.37,2759353,AMT
2013-11-04,79.42,79.71,78.665,79.0,1868354,AMT
2013-11-05,78.9,79.8,78.31,78.6,3250235,AMT
2013-11-06,78.95,79.81,78.78,79.53,2113760,AMT
2013-11-07,79.57,80.0499,78.64,78.77,2877968,AMT
2013-11-08,78.47,78.77,76.44,77.79,3746218,AMT
2013-11-11,79.01,79.01,77.415,77.45,2277040,AMT
2013-11-12,77.72,78.41,77.19,77.96,2408837,AMT
2013-11-13,77.57,78.3,77.41,78.17,2000920,AMT
2013-11-14,78.64,79.42,78.0,79.1,2065370,AMT
2013-11-15,78.88,79.49,78.79,79.28,1852051,AMT
2013-11-18,79.18,79.39,78.45,78.57,1236492,AMT
2013-11-19,78.57,79.055,77.93,78.1,2041516,AMT
2013-11-20,78.48,79.56,77.44,78.13,2196800,AMT
2013-11-21,78.19,78.36,77.43,77.59,2058196,AMT
2013-11-22,77.65,77.8,76.22,77.28,2078157,AMT
2013-11-25,77.34,77.39,76.63,77.0,2077110,AMT
2013-11-26,76.95,78.487,76.93,78.03,3368735,AMT
2013-11-27,77.9,78.5,77.39,78.37,1443950,AMT
2013-11-29,78.36,78.88,77.61,77.77,834812,AMT
2013-12-02,77.63,78.63,77.3,78.21,2036382,AMT
2013-12-03,77.83,78.12,77.55,77.71,2039318,AMT
2013-12-04,77.33,78.41,77.14,77.43,2197178,AMT
2013-12-05,77.37,78.16,76.72,77.75,2018877,AMT
2013-12-06,78.31,78.49,77.47,78.08,1465313,AMT
2013-12-09,78.17,78.9,77.69,78.84,2165286,AMT
2013-12-10,78.71,79.48,78.39,79.21,1794247,AMT
2013-12-11,79.09,79.2,77.55,77.81,2760500,AMT
2013-12-12,77.25,77.45,76.6,76.69,2299669,AMT
2013-12-13,77.0,77.74,76.495,76.76,2253270,AMT
2013-12-16,76.86,76.98,75.65,76.09,3439570,AMT
2013-12-17,76.17,76.82,75.88,76.39,2656903,AMT
2013-12-18,77.22,78.37,75.91,78.22,3121929,AMT
2013-12-19,78.08,78.6,77.47,78.11,2554531,AMT
2013-12-20,78.27,78.76,77.76,77.95,3072874,AMT
2013-12-23,79.02,79.3,78.25,78.42,1785913,AMT
2013-12-24,78.34,78.79,78.22,78.71,559717,AMT
2013-12-26,78.88,79.07,78.42,78.84,951271,AMT
2013-12-27,79.11,79.11,78.34,78.82,1444915,AMT
2013-12-30,78.95,79.88,78.935,79.8,1201009,AMT
2013-12-31,79.94,80.13,79.3,79.82,1438487,AMT
2014-01-02,79.51,79.74,78.85,79.45,1701345,AMT
2014-01-03,79.33,80.04,79.32,79.68,1790116,AMT
2014-01-06,79.86,80.28,79.39,80.19,2427234,AMT
2014-01-07,80.07,81.39,80.04,81.3,2570510,AMT
2014-01-08,81.36,82.28,80.93,81.94,2469344,AMT
2014-01-09,82.27,82.31,81.63,82.1,2084228,AMT
2014-01-10,82.38,82.87,82.22,82.64,2093876,AMT
2014-01-13,82.33,82.75,81.961,82.14,1879968,AMT
2014-01-14,82.52,82.77,82.18,82.66,1957152,AMT
2014-01-15,82.7,83.64,82.65,83.26,1773832,AMT
2014-01-16,83.29,83.63,82.65,83.27,1301842,AMT
2014-01-17,83.53,83.68,82.88,83.15,2636751,AMT
2014-01-21,83.47,83.94,82.98,83.63,1583665,AMT
2014-01-22,83.69,84.65,83.42,83.42,2139783,AMT
2014-01-23,83.17,84.14,82.61,83.28,3796642,AMT
2014-01-24,82.45,82.98,78.77,79.62,7213513,AMT
2014-01-27,79.76,80.56,78.6,79.25,2614610,AMT
2014-01-28,79.25,80.67,79.18,80.56,2188668,AMT
2014-01-29,80.01,80.13,79.14,79.56,2990555,AMT
2014-01-30,80.03,81.8,80.03,81.18,2179382,AMT
2014-01-31,80.49,81.43,80.02,80.88,2398264,AMT
2014-02-03,80.74,81.006,78.67,78.83,3040200,AMT
2014-02-04,79.16,79.49,78.38,79.14,2203015,AMT
2014-02-05,78.95,79.625,78.8,79.01,1455445,AMT
2014-02-06,79.22,79.79,78.83,79.76,1930970,AMT
2014-02-07,80.1,80.7,79.39,80.38,2229655,AMT
2014-02-10,80.48,81.59,80.4,81.52,2134317,AMT
2014-02-11,81.55,82.0,80.98,81.92,1371934,AMT
2014-02-12,81.82,81.93,81.03,81.79,1109686,AMT
2014-02-13,81.31,82.91,81.1604,82.49,1485091,AMT
2014-02-14,82.57,83.35,82.52,83.2,1099613,AMT
2014-02-18,83.3,83.56,82.62,83.53,1670116,AMT
2014-02-19,83.32,84.35,83.32,83.75,1827422,AMT
2014-02-20,83.63,84.58,83.12,84.51,1829348,AMT
2014-02-21,84.51,84.9,83.93,84.05,2852220,AMT
2014-02-24,84.06,84.52,82.92,82.98,3105771,AMT
2014-02-25,83.7,83.7,79.76,80.16,5612259,AMT
2014-02-26,80.56,81.41,80.08,80.83,2996064,AMT
2014-02-27,80.88,81.58,80.86,81.46,2251465,AMT
2014-02-28,81.48,81.65,80.73,81.47,2650688,AMT
2014-03-03,81.08,81.54,80.71,81.46,1734987,AMT
2014-03-04,81.92,82.03,81.29,81.54,2592928,AMT
2014-03-05,81.55,81.56,80.33,80.8,2809302,AMT
2014-03-06,80.98,82.43,80.9,81.92,2184030,AMT
2014-03-07,81.92,81.92,80.29,81.31,1809346,AMT
2014-03-10,81.09,81.49,80.48,81.18,1293520,AMT
2014-03-11,81.06,81.86,80.8101,81.7,1550008,AMT
2014-03-12,81.25,81.542,80.52,80.84,2458080,AMT
2014-03-13,81.01,81.24,80.27,80.35,2444062,AMT
2014-03-14,80.11,81.06,80.05,80.39,1695959,AMT
2014-03-17,80.78,81.99,80.78,81.74,2481279,AMT
2014-03-18,81.8,82.29,81.5,81.8,1474060,AMT
2014-03-19,81.86,82.99,80.3,80.68,1996957,AMT
2014-03-20,80.55,81.27,80.11,81.23,1815531,AMT
2014-03-21,81.84,81.93,80.77,81.07,3506060,AMT
2014-03-24,81.43,81.86,80.171,80.9,2142806,AMT
2014-03-25,81.59,81.85,81.02,81.71,1988276,AMT
2014-03-26,81.86,82.42,80.74,80.81,2478337,AMT
2014-03-27,80.7,81.08,80.01,80.67,1895544,AMT
2014-03-28,80.98,82.62,80.91,82.13,2467851,AMT
2014-03-31,82.57,82.99,81.68,81.87,1959319,AMT
2014-04-01,81.98,82.09,80.9,81.61,2414600,AMT
2014-04-02,81.5,82.33,81.13,81.27,2161806,AMT
2014-04-03,81.35,81.62,80.7,81.25,1527192,AMT
2014-04-04,81.71,81.75,80.1,80.73,2884523,AMT
2014-04-07,80.8,81.77,80.61,80.67,3475727,AMT
2014-04-08,80.68,81.68,80.17,81.5,2991182,AMT
2014-04-09,81.65,82.0,80.91,81.87,1974301,AMT
2014-04-10,81.85,82.34,81.23,81.55,2492487,AMT
2014-04-11,81.24,81.545,80.54,80.55,2284084,AMT
2014-04-14,81.0,81.66,80.61,81.31,1629709,AMT
2014-04-15,81.3,81.86,80.86,81.68,1714265,AMT
2014-04-16,82.27,82.5,81.94,82.38,1608602,AMT
2014-04-17,82.49,83.13,82.32,82.65,1826163,AMT
2014-04-21,82.89,83.09,82.31,83.09,1472624,AMT
2014-04-22,83.04,84.13,82.86,83.93,2175917,AMT
2014-04-23,83.66,84.1,83.18,84.03,1477464,AMT
2014-04-24,84.25,84.27,83.08,83.56,4173082,AMT
2014-04-25,83.31,83.59,82.93,83.08,1063711,AMT
2014-04-28,83.34,83.795,82.81,83.46,1639158,AMT
2014-04-29,83.69,83.83,82.89,83.0,1664414,AMT
2014-04-30,83.07,83.765,82.95,83.52,2238159,AMT
2014-05-01,84.05,86.52,83.7,86.23,3442306,AMT
2014-05-02,86.07,88.0,85.95,87.0,2788519,AMT
2014-05-05,86.74,88.82,86.62,88.4,2769232,AMT
2014-05-06,87.54,87.7,87.14,87.2,2792003,AMT
2014-05-07,88.33,88.88,87.59,88.35,2843333,AMT
2014-05-08,88.2,88.6697,87.84,88.25,1706136,AMT
2014-05-09,88.42,88.65,88.03,88.65,1289761,AMT
2014-05-12,88.85,88.85,88.16,88.31,1729104,AMT
2014-05-13,88.3,90.0,88.23,88.53,1330608,AMT
2014-05-14,88.63,89.4,88.62,88.76,1254786,AMT
2014-05-15,88.6,88.75,87.71,88.66,1501796,AMT
2014-05-16,88.75,89.55,88.25,88.86,1578971,AMT
2014-05-19,88.54,89.1,87.755,87.84,1515290,AMT
2014-05-20,87.82,88.51,87.5,88.03,1677554,AMT
2014-05-21,88.13,88.46,87.99,88.38,1197355,AMT
2014-05-22,88.45,88.8599,88.32,88.46,1345116,AMT
2014-05-23,88.49,88.94,88.06,88.41,1234667,AMT
2014-05-27,88.62,89.3,88.57,89.0,1321522,AMT
2014-05-28,88.47,89.295,88.34,89.19,1371766,AMT
2014-05-29,89.13,89.45,88.79,89.38,1235439,AMT
2014-05-30,89.32,89.73,89.1,89.63,1676485,AMT
2014-06-02,89.67,89.78,88.17,88.39,2296071,AMT
2014-06-03,88.39,88.89,88.39,88.72,1572599,AMT
2014-06-04,88.72,89.12,88.3,89.01,1896902,AMT
2014-06-05,89.12,89.83,88.76,89.73,1587545,AMT
2014-06-06,89.82,90.64,89.65,90.42,1457151,AMT
2014-06-09,90.53,90.73,89.41,89.66,1764540,AMT
2014-06-10,89.38,90.27,88.79,89.32,1267600,AMT
2014-06-11,89.05,89.05,88.34,88.77,1131319,AMT
2014-06-12,88.76,88.76,87.8,88.24,1772896,AMT
2014-06-13,88.58,88.595,87.42,88.44,1296418,AMT
2014-06-16,88.69,88.76,87.41,87.93,1192468,AMT
2014-06-17,87.83,88.47,87.37,88.23,1727449,AMT
2014-06-18,88.06,88.24,87.05,88.07,1554603,AMT
2014-06-19,88.01,88.75,87.7,88.75,1455657,AMT
2014-06-20,88.72,89.14,88.33,89.1,1811093,AMT
2014-06-23,89.0,89.24,88.84,89.09,915131,AMT
2014-06-24,88.8,89.61,88.77,89.25,1223455,AMT
2014-06-25,88.49,89.58,88.49,89.28,1126194,AMT
2014-06-26,89.24,89.34,88.59,88.63,1493233,AMT
2014-06-27,88.55,89.51,88.55,89.02,1398601,AMT
2014-06-30,89.06,90.0,88.88,89.98,2167521,AMT
2014-07-01,90.08,90.08,89.26,89.71,2419281,AMT
2014-07-02,89.7,90.17,89.255,89.74,1913060,AMT
2014-07-03,89.73,90.09,89.05,90.01,1165653,AMT
2014-07-07,89.72,90.85,89.6,90.73,1794911,AMT
2014-07-08,90.46,90.795,90.0,90.36,1750234,AMT
2014-07-09,90.46,91.14,89.87,90.87,1613608,AMT
2014-07-10,90.26,91.6183,90.11,91.41,1569669,AMT
2014-07-11,91.35,91.83,90.99,91.64,1066214,AMT
2014-07-14,91.95,92.1,91.42,91.97,1469103,AMT
2014-07-15,91.95,92.02,90.81,91.63,1776511,AMT
2014-07-16,91.9,92.16,91.44,92.05,1294252,AMT
2014-07-17,91.67,91.995,90.745,90.84,1331640,AMT
2014-07-18,91.24,92.53,91.12,92.47,1561902,AMT
2014-07-21,92.17,92.3299,91.78,91.86,1031194,AMT
2014-07-22,92.32,92.9499,91.8,92.88,1563697,AMT
2014-07-23,93.18,93.3,92.85,92.96,1232303,AMT
2014-07-24,92.95,93.05,92.27,92.37,1121514,AMT
2014-07-25,92.24,92.95,92.11,92.22,904013,AMT
2014-07-28,92.45,92.86,92.01,92.4,1672658,AMT
2014-07-29,92.51,93.2,92.12,92.35,1673883,AMT
2014-07-30,93.57,97.56,93.57,96.25,2873596,AMT
2014-07-31,95.84,96.26,94.39,94.39,2444514,AMT
2014-08-01,94.75,95.73,93.88,95.56,1864790,AMT
2014-08-04,94.75,95.73,93.88,95.56,1864790,AMT
2014-08-05,94.94,95.27,94.11,94.79,1982349,AMT
2014-08-06,95.1,96.03,94.13,95.65,2432163,AMT
2014-08-07,95.97,97.61,95.78,97.24,3220344,AMT
2014-08-08,97.19,98.18,96.84,98.11,1873999,AMT
2014-08-11,98.53,99.56,97.97,98.03,2001281,AMT
2014-08-12,97.88,97.93,96.45,96.71,2409967,AMT
2014-08-13,97.16,97.36,96.52,97.21,1797645,AMT
2014-08-14,97.55,97.73,96.97,97.55,1242648,AMT
2014-08-15,98.08,98.66,97.66,98.21,1694141,AMT
2014-08-18,99.1,99.78,98.89,99.78,1814176,AMT
2014-08-19,99.76,99.9,98.58,99.06,2184287,AMT
2014-08-20,98.99,99.02,97.85,98.66,1754069,AMT
2014-08-21,98.97,99.87,98.751,98.93,2909323,AMT
2014-08-22,98.93,98.98,97.82,98.13,1658740,AMT
2014-08-25,98.8,98.96,98.4,98.9,1203637,AMT
2014-08-26,99.08,99.08,98.4,98.6,1148426,AMT
2014-08-27,98.92,99.38,98.55,98.8,1417585,AMT
2014-08-28,98.77,99.19,98.63,98.78,1054455,AMT
2014-08-29,99.12,99.25,98.51,98.6,2301601,AMT
2014-09-02,99.13,99.26,98.1,98.78,2678418,AMT
2014-09-03,97.65,98.26,97.55,98.11,2304196,AMT
2014-09-04,98.43,98.94,98.12,98.6,2460017,AMT
2014-09-05,98.51,99.74,98.42,99.63,1480284,AMT
2014-09-08,99.8,99.9,99.02,99.36,957919,AMT
2014-09-09,99.11,99.37,98.13,98.56,1463958,AMT
2014-09-10,98.01,98.55,97.38,97.47,1756976,AMT
2014-09-11,97.48,97.97,96.93,97.83,2048806,AMT
2014-09-12,97.72,97.75,95.42,96.01,2059408,AMT
2014-09-15,95.84,96.08,94.69,95.14,2954724,AMT
2014-09-16,95.14,95.85,94.87,95.47,2118817,AMT
2014-09-17,95.77,96.2099,95.36,95.63,1917352,AMT
2014-09-18,95.89,96.65,95.6101,95.88,1691558,AMT
2014-09-19,96.18,96.42,94.86,95.16,2661936,AMT
2014-09-22,95.11,95.13,93.85,94.31,1740470,AMT
2014-09-23,94.33,94.92,93.91,93.93,1240652,AMT
2014-09-24,94.0,94.96,93.65,94.19,1313519,AMT
2014-09-25,93.83,94.16,93.015,93.12,1789497,AMT
2014-09-26,93.04,94.18,93.01,93.45,2737297,AMT
2014-09-29,92.89,93.9,92.78,93.55,2140363,AMT
2014-09-30,93.81,94.1609,93.26,93.63,2919928,AMT
2014-10-01,93.86,94.08,93.09,93.45,1928721,AMT
2014-10-02,93.49,94.06,93.09,93.49,1671971,AMT
2014-10-03,93.66,94.28,93.48,93.88,2997688,AMT
2014-10-06,94.26,94.49,93.6,93.88,1475910,AMT
2014-10-07,93.57,94.2,93.3,93.36,1515048,AMT
2014-10-08,93.5,95.4,93.27,95.33,1653360,AMT
2014-10-09,95.27,96.19,94.43,94.75,2318938,AMT
2014-10-10,94.9,96.35,94.62,94.71,2575005,AMT
2014-10-13,94.57,94.82,92.9401,93.04,2227058,AMT
2014-10-14,93.6,94.79,92.955,93.35,2548370,AMT
2014-10-15,92.94,93.655,90.2,91.98,3452294,AMT
2014-10-16,90.75,92.76,90.65,92.46,2197933,AMT
2014-10-17,93.16,93.83,92.5,93.17,2090318,AMT
2014-10-20,93.21,94.13,92.835,94.09,1412837,AMT
2014-10-21,94.42,95.63,94.01,95.6,1397671,AMT
2014-10-22,95.67,96.22,94.87,94.94,1225355,AMT
2014-10-23,95.51,96.249,95.24,95.87,1500812,AMT
2014-10-24,95.73,96.27,95.38,96.17,1442071,AMT
2014-10-27,95.77,96.27,94.95,96.15,1664513,AMT
2014-10-28,95.211,96.47,95.21,96.4,1599755,AMT
2014-10-29,96.34,96.49,94.85,95.05,2970165,AMT
2014-10-30,99.46,99.8,98.91,99.74,1763039,AMT
2014-10-31,99.55,100.36,97.43,97.5,3955808,AMT
2014-11-03,95.83,97.14,95.83,96.86,2748866,AMT
2014-11-04,96.96,97.29,95.72,96.88,3145188,AMT
2014-11-05,97.26,97.66,96.47,97.65,2023211,AMT
2014-11-06,99.7,101.46,98.48,99.55,4215025,AMT
2014-11-07,99.82,100.13,98.7101,99.47,2514995,AMT
2014-11-10,98.811,99.48,98.61,99.3,2005818,AMT
2014-11-11,99.769,99.77,98.7296,99.5,1470494,AMT
2014-11-12,99.46,99.8,98.91,99.74,1763039,AMT
2014-11-13,99.65,100.45,99.65,99.95,1373103,AMT
2014-11-14,99.81,100.06,99.3,99.53,1240390,AMT
2014-11-17,99.4,100.1,99.4,99.54,1594861,AMT
2014-11-18,99.69,100.82,99.51,100.65,1614149,AMT
2014-11-19,100.92,100.98,99.96,100.81,1401021,AMT
2014-11-20,100.62,101.04,100.3,100.71,1406133,AMT
2014-11-21,101.67,102.12,101.076,102.1,3030197,AMT
2014-11-24,102.19,102.76,101.98,102.47,2046552,AMT
2014-11-25,102.45,104.455,102.32,104.17,2601141,AMT
2014-11-26,104.47,105.2,104.0,104.7,1433940,AMT
2014-11-28,105.11,106.305,104.88,105.01,922613,AMT
2014-12-01,103.75,105.09,103.3,103.49,2463833,AMT
2014-12-02,102.31,102.31,100.41,101.97,3843047,AMT
2014-12-03,102.5,102.59,101.68,101.68,1809367,AMT
2014-12-04,101.56,101.97,101.26,101.61,1633583,AMT
2014-12-05,101.49,101.87,100.27,100.54,2124543,AMT
2014-12-08,100.41,101.64,100.34,100.77,2175858,AMT
2014-12-09,100.02,100.8599,99.73,100.78,1669631,AMT
2014-12-10,100.22,101.1,99.97,100.17,1826854,AMT
2014-12-11,100.38,100.67,99.8,99.95,2068126,AMT
2014-12-12,99.45,100.28,98.54,98.58,1486134,AMT
2014-12-15,98.94,99.16,97.18,97.45,1835266,AMT
2014-12-16,96.9,97.32,95.655,95.78,2378200,AMT
2014-12-17,96.04,97.18,95.58,97.14,2143890,AMT
2014-12-18,97.92,98.61,97.44,98.58,2276779,AMT
2014-12-19,99.35,99.69,98.35,99.53,3225396,AMT
2014-12-22,99.25,100.76,99.1705,100.68,1586430,AMT
2014-12-23,100.86,101.47,100.45,100.65,2072989,AMT
2014-12-24,100.8,101.299,100.53,100.75,762869,AMT
2014-12-26,100.75,101.05,100.555,100.64,975372,AMT
2014-12-29,100.64,101.3,100.3899,100.63,1150128,AMT
2014-12-30,100.4,100.87,100.07,100.34,1484716,AMT
2014-12-31,100.56,100.9997,98.75,98.85,1367814,AMT
2015-01-02,99.16,99.91,98.9,99.67,1462901,AMT
2015-01-05,99.68,99.68,97.95,98.23,2124697,AMT
2015-01-06,98.3,98.92,97.93,97.97,2329516,AMT
2015-01-07,98.56,99.34,98.05,99.0,1855173,AMT
2015-01-08,99.57,100.2,99.33,99.92,2214849,AMT
2015-01-09,100.04,100.26,98.98,99.41,1323725,AMT
2015-01-12,99.65,99.834,98.95,98.98,1488997,AMT
2015-01-13,99.55,99.72,97.26,97.88,2070179,AMT
2015-01-14,97.38,97.94,97.01,97.26,2365452,AMT
2015-01-15,97.64,98.37,96.2,96.28,3060476,AMT
2015-01-16,96.25,97.55,95.87,97.42,2435074,AMT
2015-01-20,98.0,98.0,96.14,97.13,2011374,AMT
2015-01-21,96.81,97.61,96.55,96.75,1907728,AMT
2015-01-22,97.27,98.9265,97.0,98.83,4187128,AMT
2015-01-23,99.14,100.36,98.84,99.6,2589843,AMT
2015-01-26,100.22,101.88,99.43,101.76,3049478,AMT
2015-01-27,100.83,101.36,100.06,100.39,2019445,AMT
2015-01-28,100.7,101.4799,98.82,98.88,2129839,AMT
2015-01-29,98.73,99.09,97.64,98.42,1957783,AMT
2015-01-30,97.65,98.41,96.86,96.95,1990742,AMT
2015-02-02,96.95,98.06,95.67,97.85,1918273,AMT
2015-02-03,97.74,99.16,97.62,99.09,1669301,AMT
2015-02-04,98.88,99.32,97.66,97.85,1697202,AMT
2015-02-05,98.29,100.26,98.17,99.59,1901320,AMT
2015-02-06,98.87,98.94,95.29,95.73,5384260,AMT
2015-02-09,95.65,97.63,95.59,96.7,2811457,AMT
2015-02-10,97.17,97.45,95.13,96.37,2965564,AMT
2015-02-11,96.59,96.69,94.77,95.96,2445259,AMT
2015-02-12,96.28,96.75,95.73,95.97,2101139,AMT
2015-02-13,95.95,96.83,95.5,96.4,1748921,AMT
2015-02-17,96.46,97.25,96.08,96.22,3051317,AMT
2015-02-18,96.12,96.72,95.475,96.2,2429981,AMT
2015-02-19,96.19,96.19,95.19,95.26,1731695,AMT
2015-02-20,95.3,96.6,95.24,96.53,3039018,AMT
2015-02-23,96.53,97.54,96.278,97.33,2621954,AMT
2015-02-24,95.42,96.65,94.05,94.65,6782314,AMT
2015-02-25,94.39,98.85,94.38,97.85,6038251,AMT
2015-02-26,97.56,100.8,97.42,98.88,18726256,AMT
2015-02-27,99.4,99.7,98.7,99.14,4150575,AMT
2015-03-02,98.81,99.89,98.76,99.4,2911073,AMT
2015-03-03,99.31,99.47,98.15,98.28,3117478,AMT
2015-03-04,98.34,98.93,97.69,98.56,3103140,AMT
2015-03-05,98.42,99.57,98.37,99.24,2153071,AMT
2015-03-06,98.18,98.18,96.2,96.61,3799265,AMT
2015-03-09,97.0,97.45,96.37,96.58,2366254,AMT
2015-03-10,95.94,96.23,94.51,94.57,2642114,AMT
2015-03-11,94.51,95.07,94.24,94.63,2146706,AMT
2015-03-12,95.5,96.291,95.0,96.27,2231929,AMT
2015-03-13,96.22,96.29,93.89,94.24,2510923,AMT
2015-03-16,94.73,95.0,94.04,94.61,2881525,AMT
2015-03-17,94.45,94.88,93.85,94.12,2764384,AMT
2015-03-18,94.1,95.98,93.21,95.51,3494273,AMT
2015-03-19,95.5,95.62,94.57,94.59,2758077,AMT
2015-03-20,94.7,97.77,94.39,97.69,3581187,AMT
2015-03-23,97.72,98.31,97.35,97.64,1888387,AMT
2015-03-24,97.77,98.01,97.15,97.16,2271906,AMT
2015-03-25,97.13,97.38,95.47,95.47,1827352,AMT
2015-03-26,94.62,95.885,94.61,95.2,1475294,AMT
2015-03-27,95.8,96.37,95.58,96.04,2380073,AMT
2015-03-30,96.57,96.74,95.72,96.16,2564895,AMT
2015-03-31,95.81,96.62,94.15,94.15,4335482,AMT
2015-04-01,96.26,97.24,95.61,96.46,3388944,AMT
2015-04-02,96.56,97.29,96.4,96.78,1526934,AMT
2015-04-06,96.69,98.16,96.5,98.04,2604672,AMT
2015-04-07,98.04,98.64,96.86,96.87,2338535,AMT
2015-04-08,96.67,97.57,96.21,96.53,1344292,AMT
2015-04-09,96.28,96.61,95.22,95.34,1737026,AMT
2015-04-10,95.55,95.95,95.01,95.07,1468901,AMT
2015-04-13,95.0,95.79,94.78,94.78,1645554,AMT
2015-04-14,94.8,95.14,93.89,94.5,2372801,AMT
2015-04-15,96.0,96.57,95.09,95.17,2404172,AMT
2015-04-16,94.57,96.94,94.45,96.76,2774572,AMT
2015-04-17,96.24,96.55,95.32,96.1,2320877,AMT
2015-04-20,96.14,96.5,95.51,95.84,2222639,AMT
2015-04-21,95.84,96.2,94.83,94.98,2150265,AMT
2015-04-22,94.98,96.04,94.86,95.92,1837475,AMT
2015-04-23,95.79,96.44,95.27,96.04,1335636,AMT
2015-04-24,95.93,96.44,95.28,95.32,2210713,AMT
2015-04-27,95.68,96.03,95.02,95.19,1885803,AMT
2015-04-28,94.94,95.78,94.87,95.76,1652500,AMT
2015-04-29,95.12,95.62,93.5,93.51,3132928,AMT
2015-04-30,96.38,96.83,94.09,94.53,4171977,AMT
2015-05-01,94.65,94.85,93.11,93.48,3110338,AMT
2015-05-04,93.45,94.75,93.28,94.64,2480188,AMT
2015-05-05,94.65,94.98,92.86,93.0,3092818,AMT
2015-05-06,93.06,93.9324,92.24,92.86,3276300,AMT
2015-05-07,92.92,94.03,92.65,93.63,1913652,AMT
2015-05-08,94.75,95.17,94.08,94.95,2055773,AMT
2015-05-11,94.4,94.85,93.13,93.65,2369101,AMT
2015-05-12,93.06,93.86,92.1,93.6,2170813,AMT
2015-05-13,93.91,94.37,92.51,92.94,3154842,AMT
2015-05-14,93.36,94.85,93.165,94.81,2016836,AMT
2015-05-15,94.52,95.55,94.0901,95.51,2565335,AMT
2015-05-18,95.09,95.74,94.82,95.2,1568009,AMT
2015-05-19,94.91,95.77,94.69,95.45,1696847,AMT
2015-05-20,95.33,95.33,94.1241,94.32,2370301,AMT
2015-05-21,94.14,94.47,93.61,93.9,2322374,AMT
2015-05-22,93.76,94.86,93.34,94.35,2274003,AMT
2015-05-26,94.06,94.69,93.63,94.61,2670123,AMT
2015-05-27,94.56,95.35,94.01,95.16,2485382,AMT
2015-05-28,94.82,94.98,94.0101,94.6,2803353,AMT
2015-05-29,94.7,94.7,92.58,92.79,5166869,AMT
2015-06-01,92.7,94.4,92.59,94.23,2590858,AMT
2015-06-02,94.01,94.66,93.54,94.15,2294345,AMT
2015-06-03,93.86,94.01,92.64,92.68,3080604,AMT
2015-06-04,92.98,95.69,92.83,94.67,4211008,AMT
2015-06-05,94.26,94.31,92.5,92.52,4130574,AMT
2015-06-08,92.63,93.38,92.45,92.83,2936294,AMT
2015-06-09,92.86,93.03,91.99,92.07,2406495,AMT
2015-06-10,92.18,93.4,91.995,92.7,1377914,AMT
2015-06-11,93.06,93.84,92.67,93.42,1744354,AMT
2015-06-12,93.12,93.57,92.71,93.2,1422661,AMT
2015-06-15,92.25,92.77,91.99,92.26,1616852,AMT
2015-06-16,92.28,93.34,92.16,93.26,1676377,AMT
2015-06-17,93.28,94.49,92.87,94.12,2347751,AMT
2015-06-18,94.38,96.29,94.01,96.18,3393738,AMT
2015-06-19,96.26,97.06,95.97,95.97,3612232,AMT
2015-06-22,96.26,96.65,95.7,95.79,1574769,AMT
2015-06-23,95.07,96.35,94.99,96.25,1848089,AMT
2015-06-24,96.25,96.3899,95.08,95.08,1692567,AMT
2015-06-25,95.37,96.97,94.645,94.74,1299338,AMT
2015-06-26,94.85,94.87,93.67,94.24,2707859,AMT
2015-06-29,94.14,94.75,92.87,92.94,1569020,AMT
2015-06-30,93.65,93.83,92.97,93.29,2034214,AMT
2015-07-01,93.88,94.0799,93.18,94.01,1805806,AMT
2015-07-02,94.65,95.1,94.04,94.91,1856500,AMT
2015-07-06,94.5,95.15,94.5,94.98,2076778,AMT
2015-07-07,95.54,95.87,94.495,95.63,1601226,AMT
2015-07-08,95.18,95.6,94.32,94.48,1167205,AMT
2015-07-09,95.31,95.73,94.1,94.39,1350257,AMT
2015-07-10,94.83,95.96,94.42,95.42,1972993,AMT
2015-07-13,96.04,96.5501,95.31,95.7,1684439,AMT
2015-07-14,95.81,96.27,95.426,95.48,1469033,AMT
2015-07-15,95.74,96.08,95.26,95.95,1684279,AMT
2015-07-16,96.5,98.02,96.368,97.82,2632524,AMT
2015-07-17,97.74,97.82,96.44,96.95,1588727,AMT
2015-07-20,96.68,97.16,96.1,97.06,2229002,AMT
2015-07-21,96.82,97.76,96.58,96.95,1652250,AMT
2015-07-22,96.81,97.22,96.285,96.54,1393766,AMT
2015-07-23,96.48,98.0999,96.48,98.0,3172779,AMT
2015-07-24,98.2,98.31,96.64,96.79,2361289,AMT
2015-07-27,96.76,97.43,96.23,96.48,2057126,AMT
2015-07-28,96.59,97.0,95.94,96.68,2563461,AMT
2015-07-29,95.66,97.47,93.77,96.32,3657734,AMT
2015-07-30,96.04,96.04,94.75,94.95,1746393,AMT
2015-07-31,95.03,95.92,94.85,95.11,2710896,AMT
2015-08-03,95.25,95.53,94.85,95.36,2229521,AMT
2015-08-04,95.15,96.6,94.76,96.12,2261629,AMT
2015-08-05,96.48,96.99,96.1,96.64,1888485,AMT
2015-08-06,97.36,98.594,97.36,98.36,3543696,AMT
2015-08-07,98.59,99.71,98.47,99.65,2977923,AMT
2015-08-10,99.74,100.57,99.37,100.49,2724195,AMT
2015-08-11,100.18,101.17,99.005,101.0,2468548,AMT
2015-08-12,100.36,100.77,99.15,99.97,2800342,AMT
2015-08-13,99.97,101.08,99.27,100.25,2157197,AMT
2015-08-14,100.32,101.275,99.75,101.08,1574174,AMT
2015-08-17,100.82,101.54,100.3,101.45,1865295,AMT
2015-08-18,101.27,101.54,100.34,100.49,1827299,AMT
2015-08-19,100.2,101.03,99.68,100.4,1994313,AMT
2015-08-20,100.14,100.26,98.72,98.85,2195072,AMT
2015-08-21,98.56,99.15,96.62,96.7,3397474,AMT
2015-08-24,91.74,94.86,89.67,91.94,7386418,AMT
2015-08-25,93.28,93.71,89.39,89.51,4352503,AMT
2015-08-26,91.19,91.76,89.8,91.53,4163642,AMT
2015-08-27,92.39,94.57,91.81,93.87,2877503,AMT
2015-08-28,93.88,94.47,92.97,93.45,2286814,AMT
2015-08-31,93.28,93.54,92.12,92.19,2198597,AMT
2015-09-01,90.37,91.08,89.66,90.03,3258843,AMT
2015-09-02,91.09,91.45,89.98,91.17,2047455,AMT
2015-09-03,91.39,92.0,90.79,91.02,1979387,AMT
2015-09-04,89.96,90.4,88.585,89.02,3065841,AMT
2015-09-08,90.32,90.77,89.44,90.05,2199091,AMT
2015-09-09,91.09,91.36,88.52,88.7,2050614,AMT
2015-09-10,88.57,88.93,87.945,88.32,3131011,AMT
2015-09-11,88.53,89.29,88.09,89.26,2080217,AMT
2015-09-14,89.29,89.44,88.515,88.83,1681809,AMT
2015-09-15,89.04,89.81,88.54,89.55,2037080,AMT
2015-09-16,89.25,90.81,89.25,90.6,1788532,AMT
2015-09-17,90.65,93.02,90.28,91.52,2441943,AMT
2015-09-18,90.16,91.4,90.16,90.49,2946039,AMT
2015-09-21,90.59,90.78,90.035,90.39,1360578,AMT
2015-09-22,89.73,89.91,88.64,89.05,1470014,AMT
2015-09-23,88.85,89.2,88.22,88.71,1224510,AMT
2015-09-24,88.28,88.4799,87.365,88.03,2001477,AMT
2015-09-25,88.47,89.61,88.23,88.84,1843165,AMT
2015-09-28,88.52,88.68,87.1099,87.21,2178901,AMT
2015-09-29,87.35,87.75,86.83,87.01,2015895,AMT
2015-09-30,87.96,88.04,87.08,87.98,2234909,AMT
2015-10-01,87.95,88.985,87.47,88.38,1704342,AMT
2015-10-02,87.42,89.8,87.23,89.74,2473957,AMT
2015-10-05,90.13,93.61,90.13,93.46,3042377,AMT
2015-10-06,93.4,93.7,92.775,93.37,2794624,AMT
2015-10-07,93.75,94.24,93.28,94.24,2502861,AMT
2015-10-08,93.87,95.76,93.85,95.57,2268664,AMT
2015-10-09,95.34,95.69,94.83,94.94,2183667,AMT
2015-10-12,94.9,95.21,94.55,94.8,1157527,AMT
2015-10-13,94.15,94.74,93.49,93.7,1742395,AMT
2015-10-14,93.9,93.99,92.7,93.06,1964369,AMT
2015-10-15,93.51,94.7,93.42,94.65,1613596,AMT
2015-10-16,95.13,96.26,94.9,96.13,2337199,AMT
2015-10-19,95.68,96.8,95.68,96.79,2177029,AMT
2015-10-20,96.76,97.14,96.15,96.91,1808815,AMT
2015-10-21,97.0,97.17,95.92,96.06,1490951,AMT
2015-10-22,96.32,99.6401,96.32,99.47,2415870,AMT
2015-10-23,99.58,99.94,98.52,99.17,1545983,AMT
2015-10-26,99.17,99.67,98.67,99.53,1045008,AMT
2015-10-27,99.14,99.42,98.55,99.27,1107825,AMT
2015-10-28,99.56,100.94,99.27,100.87,2922543,AMT
2015-10-29,99.86,102.135,98.61,101.96,2736029,AMT
2015-10-30,102.11,102.62,101.42,102.23,3364280,AMT
2015-11-02,102.81,104.12,102.29,104.06,2757706,AMT
2015-11-03,103.89,103.98,103.05,103.28,2064564,AMT
2015-11-04,103.29,103.8,101.94,102.23,1732039,AMT
2015-11-05,101.73,101.96,99.045,100.87,3137213,AMT
2015-11-06,100.25,100.25,96.99,98.03,3114798,AMT
2015-11-09,97.83,97.94,96.39,97.11,1839101,AMT
2015-11-10,97.13,97.63,96.86,97.13,1753684,AMT
2015-11-11,97.42,97.99,96.89,97.62,1111519,AMT
2015-11-12,97.31,98.27,96.95,97.35,1682993,AMT
2015-11-13,97.6,98.08,96.2,96.38,1623721,AMT
2015-11-16,96.47,98.05,96.0,98.05,1336586,AMT
2015-11-17,98.23,98.97,97.73,98.35,1380966,AMT
2015-11-18,98.62,99.82,98.32,99.66,1668010,AMT
2015-11-19,99.87,100.26,99.22,99.63,1537907,AMT
2015-11-20,100.2,100.87,99.53,100.49,1326622,AMT
2015-11-23,100.49,100.67,99.45,99.94,997447,AMT
2015-11-24,99.28,99.45,98.32,99.26,1336883,AMT
2015-11-25,99.15,99.6,98.9,99.09,965920,AMT
2015-11-27,99.09,100.0426,99.09,99.68,487017,AMT
2015-11-30,99.95,100.21,99.23,99.38,1795429,AMT
2015-12-01,99.5,101.19,99.5,101.17,1994106,AMT
2015-12-02,100.96,101.24,99.24,99.46,1649877,AMT
2015-12-03,99.43,99.68,97.44,97.89,2469641,AMT
2015-12-04,98.07,99.01,97.17,97.55,3381470,AMT
2015-12-07,97.06,97.98,97.05,97.69,2485616,AMT
2015-12-08,97.34,97.6099,96.28,96.88,2654981,AMT
2015-12-09,96.29,97.44,94.86,95.54,2558788,AMT
2015-12-10,95.54,96.04,94.97,95.07,1742617,AMT
2015-12-11,94.04,94.6,93.25,93.68,3007698,AMT
2015-12-14,93.38,94.41,92.88,94.04,2220221,AMT
2015-12-15,94.87,96.15,94.775,95.61,1774602,AMT
2015-12-16,96.01,97.77,95.64,97.5,1892071,AMT
2015-12-17,97.83,97.88,96.08,96.09,1776052,AMT
2015-12-18,95.61,95.9,94.59,94.6,3258408,AMT
2015-12-21,95.42,95.74,94.79,95.56,1291436,AMT
2015-12-22,96.15,97.0,95.86,96.42,1755499,AMT
2015-12-23,96.68,98.54,96.68,98.5,1844629,AMT
2015-12-24,98.63,98.7,97.92,98.14,668387,AMT
2015-12-28,97.74,98.52,97.5,98.37,1028269,AMT
2015-12-29,98.95,99.59,98.9201,99.41,1198842,AMT
2015-12-30,99.33,99.53,98.02,98.1,1039597,AMT
2015-12-31,97.96,97.99,96.88,96.95,1523298,AMT
2016-01-04,96.29,96.78,95.09,96.7,2819849,AMT
2016-01-05,96.94,98.75,96.8,98.61,2518367,AMT
2016-01-06,98.07,98.64,97.52,98.26,2132436,AMT
2016-01-07,96.9,97.33,95.37,95.81,3203570,AMT
2016-01-08,95.99,96.4899,93.9,94.23,1959905,AMT
2016-01-11,94.73,95.0,93.84,94.48,1545367,AMT
2016-01-12,95.11,95.18,93.78,94.48,1859881,AMT
2016-01-13,94.85,95.0699,92.1,92.15,1989478,AMT
2016-01-14,92.74,93.05,91.7,92.21,2524476,AMT
2016-01-15,90.51,91.63,87.85,88.39,5386288,AMT
2016-01-19,89.76,93.53,89.6,90.91,4084559,AMT
2016-01-20,90.01,90.18,86.21,89.0,4292996,AMT
2016-01-21,88.87,91.16,88.21,90.02,2994665,AMT
2016-01-22,90.91,93.59,90.33,93.25,3258328,AMT
2016-01-25,93.28,93.39,90.93,91.12,2895266,AMT
2016-01-26,92.0,93.69,91.9,92.47,2795019,AMT
2016-01-27,92.06,93.45,91.42,92.51,2024150,AMT
2016-01-28,92.63,93.45,92.34,92.51,1950303,AMT
2016-01-29,93.64,94.5,92.87,94.34,2744416,AMT
2016-02-01,93.6,93.9,92.83,93.1,2622471,AMT
2016-02-02,92.48,92.84,91.15,91.35,1908360,AMT
2016-02-03,91.76,91.76,88.4,90.49,4310942,AMT
2016-02-04,90.32,91.8399,90.01,91.09,2385364,AMT
2016-02-05,90.7,90.95,88.56,88.84,2046038,AMT
2016-02-08,88.41,88.46,84.55,85.41,3025349,AMT
2016-02-09,84.56,85.89,83.91,85.57,2638074,AMT
2016-02-10,85.85,87.13,85.36,85.84,1595520,AMT
2016-02-11,84.65,84.65,83.07,83.66,2891006,AMT
2016-02-12,85.09,85.82,83.751,85.67,2187998,AMT
2016-02-16,87.09,87.46,85.98,86.45,1880246,AMT
2016-02-17,86.93,87.34,86.11,86.19,2491796,AMT
2016-02-18,86.09,88.01,85.78,87.5,2799486,AMT
2016-02-19,87.41,87.92,86.51,87.32,2750907,AMT
2016-02-22,88.02,89.82,88.02,89.24,2633645,AMT
2016-02-23,88.87,89.36,87.58,88.02,1967624,AMT
2016-02-24,87.57,89.43,87.01,89.03,3775916,AMT
2016-02-25,89.27,90.14,88.96,89.42,4584250,AMT
2016-02-26,88.8,91.8,87.285,90.01,4730346,AMT
2016-02-29,90.16,93.25,90.01,92.2,3879554,AMT
2016-03-01,92.75,94.79,91.65,94.7,3240607,AMT
2016-03-02,94.39,94.7,93.74,94.62,1645651,AMT
2016-03-03,94.8,95.32,94.13,95.3,1879747,AMT
2016-03-04,95.12,96.33,95.1,95.94,1987827,AMT
2016-03-07,95.46,96.2,95.21,95.6,1987903,AMT
2016-03-08,95.02,95.56,94.365,94.6,1719442,AMT
2016-03-09,94.94,95.18,94.26,94.6,1873258,AMT
2016-03-10,95.31,95.81,93.69,94.71,1748499,AMT
2016-03-11,95.55,98.56,95.42,98.46,2680711,AMT
2016-03-14,97.69,98.31,96.69,98.06,2026190,AMT
2016-03-15,97.07,98.63,97.02,98.41,2124199,AMT
2016-03-16,98.11,99.98,97.79,99.81,1816954,AMT
2016-03-17,99.72,102.9,99.47,101.75,3535081,AMT
2016-03-18,102.2,102.2,100.15,100.51,3566459,AMT
2016-03-21,100.01,100.66,99.76,100.34,1718109,AMT
2016-03-22,100.08,100.37,99.455,99.93,1435782,AMT
2016-03-23,100.0,100.96,99.57,99.58,1343899,AMT
2016-03-24,99.4,100.62,98.87,100.35,1576807,AMT
2016-03-28,100.46,100.88,99.89,100.24,1077136,AMT
2016-03-29,100.3,102.07,99.795,101.92,1824432,AMT
2016-03-30,102.35,102.91,102.08,102.31,1568352,AMT
2016-03-31,102.0,102.93,101.88,102.37,1588288,AMT
2016-04-01,101.93,104.82,101.87,104.5,3108134,AMT
2016-04-04,104.7,104.88,104.12,104.7,1877240,AMT
2016-04-05,104.0,104.39,103.74,104.0,1661128,AMT
2016-04-06,104.0,105.835,103.75,105.7,2331505,AMT
2016-04-07,105.23,105.55,104.43,105.01,2133138,AMT
2016-04-08,105.02,106.07,104.8174,105.71,1380273,AMT
2016-04-11,106.25,106.53,105.6712,106.01,1423518,AMT
2016-04-12,105.91,106.49,105.26,106.17,1495699,AMT
2016-04-13,106.74,106.75,105.81,106.23,2271261,AMT
2016-04-14,106.15,106.34,105.08,105.2,1628035,AMT
2016-04-15,105.28,106.0,104.87,105.78,1325133,AMT
2016-04-18,105.22,105.76,105.0,105.54,2031483,AMT
2016-04-19,105.02,105.54,103.95,105.5,2433076,AMT
2016-04-20,105.51,105.89,104.635,104.82,1707255,AMT
2016-04-21,104.5,104.5,102.38,102.57,2442187,AMT
2016-04-22,102.96,105.14,102.85,104.19,1709907,AMT
2016-04-25,104.09,104.55,103.31,104.18,1296786,AMT
2016-04-26,104.45,105.05,104.38,104.77,1257859,AMT
2016-04-27,104.53,105.28,103.8,104.49,1613465,AMT
2016-04-28,103.81,105.34,103.52,104.13,2402326,AMT
2016-04-29,103.95,105.25,102.29,104.88,2678505,AMT
2016-05-02,105.0,105.77,104.5,105.51,2100754,AMT
2016-05-03,104.42,104.99,103.15,104.16,1976795,AMT
2016-05-04,103.65,105.73,103.26,105.51,1927484,AMT
2016-05-05,105.61,106.72,105.61,106.31,2148447,AMT
2016-05-06,106.06,106.68,105.24,106.57,1313862,AMT
2016-05-09,106.63,107.16,106.235,106.65,1169540,AMT
2016-05-10,106.87,107.24,106.5501,107.18,1156218,AMT
2016-05-11,106.93,107.13,105.7,105.73,1025755,AMT
2016-05-12,106.26,106.78,105.59,106.56,1185157,AMT
2016-05-13,106.34,106.6,105.37,105.7,1272239,AMT
2016-05-16,105.75,106.72,105.7,106.48,1620907,AMT
2016-05-17,106.65,106.65,104.82,105.36,1213711,AMT
2016-05-18,105.18,105.44,103.41,104.55,1691045,AMT
2016-05-19,103.5,104.09,103.11,103.77,1146704,AMT
2016-05-20,104.28,104.43,103.6301,104.01,1632898,AMT
2016-05-23,104.28,104.44,103.63,104.16,1069179,AMT
2016-05-24,104.45,105.35,104.2,105.3,2152995,AMT
2016-05-25,106.0,106.47,105.52,106.17,1311783,AMT
2016-05-26,106.03,106.24,104.91,105.3,1544685,AMT
2016-05-27,105.44,106.54,105.36,106.06,1134727,AMT
2016-05-31,105.96,106.3,105.25,105.78,2166227,AMT
2016-06-01,105.46,105.85,104.87,105.47,1133682,AMT
2016-06-02,105.35,106.57,104.93,106.56,1338643,AMT
2016-06-03,106.96,107.29,106.41,106.97,1438262,AMT
2016-06-06,107.11,107.66,106.6605,107.2,1164508,AMT
2016-06-07,107.27,108.27,106.939,107.87,1299737,AMT
2016-06-08,107.84,108.31,107.23,107.56,1225741,AMT
2016-06-09,107.4,109.1,107.1,109.07,2009633,AMT
2016-06-10,108.43,109.38,108.03,108.79,2050801,AMT
2016-06-13,108.77,109.8,108.55,108.93,2493211,AMT
2016-06-14,108.52,108.85,107.21,107.62,1552029,AMT
2016-06-15,107.25,107.76,106.86,107.23,1342749,AMT
2016-06-16,106.98,107.75,106.64,107.69,1460414,AMT
2016-06-17,107.6,107.71,106.5,106.94,2267249,AMT
2016-06-20,107.84,108.555,107.365,107.42,2327521,AMT
2016-06-21,107.91,109.79,107.638,109.44,2071324,AMT
2016-06-22,109.39,109.82,108.63,109.4,1247321,AMT
2016-06-23,110.0,111.47,109.53,111.47,1842700,AMT
2016-06-24,108.18,110.27,107.68,108.27,3365822,AMT
2016-06-27,107.64,108.92,106.64,108.89,2695051,AMT
2016-06-28,109.82,110.84,109.19,110.8,1805488,AMT
2016-06-29,111.65,113.13,111.11,113.0,2442744,AMT
2016-06-30,113.22,113.63,111.7401,113.61,3217135,AMT
2016-07-01,113.94,114.5,113.45,113.6,1551296,AMT
2016-07-05,113.62,114.23,113.47,113.83,2322417,AMT
2016-07-06,113.48,113.5199,111.62,112.4,2411598,AMT
2016-07-07,112.46,113.48,111.67,112.2,1994051,AMT
2016-07-08,113.18,113.75,112.33,113.66,1927228,AMT
2016-07-11,113.66,114.7899,112.735,114.67,2073295,AMT
2016-07-12,114.6,116.12,114.26,116.1,3196298,AMT
2016-07-13,116.4,116.7,115.58,116.01,2194419,AMT
2016-07-14,115.99,117.1599,115.64,117.0,2344478,AMT
2016-07-15,117.54,117.54,115.95,116.82,1712749,AMT
2016-07-18,116.79,117.5,116.25,116.3,1485780,AMT
2016-07-19,116.3,117.38,116.13,117.37,1388625,AMT
2016-07-20,117.36,117.84,117.1,117.73,1627386,AMT
2016-07-21,117.65,117.92,116.978,117.55,1318267,AMT
2016-07-22,117.66,118.26,117.33,117.84,1511223,AMT
2016-07-25,117.9,118.11,116.176,116.87,1467200,AMT
2016-07-26,116.94,117.22,116.49,116.97,1571627,AMT
2016-07-27,116.99,117.75,116.19,117.61,1961676,AMT
2016-07-28,117.33,117.9,115.85,116.65,2175990,AMT
2016-07-29,116.26,116.451,115.56,115.77,2296817,AMT
2016-08-01,115.87,117.05,115.83,117.04,1875474,AMT
2016-08-02,116.47,116.87,115.92,116.74,2037258,AMT
2016-08-03,116.76,117.23,115.28,115.73,2011760,AMT
2016-08-04,115.99,117.0,115.71,116.42,1773786,AMT
2016-08-05,116.57,117.25,116.04,116.58,2224126,AMT
2016-08-08,116.54,116.8,115.575,115.73,1549011,AMT
2016-08-09,115.78,116.14,115.47,115.92,1312306,AMT
2016-08-10,116.33,116.33,115.84,116.24,1001107,AMT
2016-08-11,116.22,116.67,115.6,115.89,1070836,AMT
2016-08-12,115.92,116.94,115.69,116.5,933701,AMT
2016-08-15,116.62,117.11,115.76,115.79,879431,AMT
2016-08-16,115.2,115.53,113.87,114.12,1813163,AMT
2016-08-17,114.41,114.67,113.05,114.56,1448238,AMT
2016-08-18,114.52,114.92,113.75,114.35,1098164,AMT
2016-08-19,114.18,114.57,113.25,113.61,3096721,AMT
2016-08-22,113.64,114.885,113.08,114.62,1434246,AMT
2016-08-23,115.21,116.36,115.02,115.22,1924725,AMT
2016-08-24,115.23,115.4808,114.35,114.57,1360859,AMT
2016-08-25,114.61,115.035,114.1,114.25,1207954,AMT
2016-08-26,114.44,115.0,112.29,113.23,1665700,AMT
2016-08-29,113.74,114.18,113.59,113.84,1229471,AMT
2016-08-30,113.9,114.0,112.67,113.22,1458918,AMT
2016-08-31,113.14,113.86,112.73,113.38,2493123,AMT
2016-09-01,113.7,113.85,112.84,113.82,1157694,AMT
2016-09-02,114.33,115.53,114.24,115.09,1747306,AMT
2016-09-06,115.6,117.31,115.21,117.15,2391113,AMT
2016-09-07,116.84,117.15,116.35,116.83,1415872,AMT
2016-09-08,116.31,116.78,116.23,116.25,3568660,AMT
2016-09-09,115.3,115.69,110.19,110.19,2960740,AMT
2016-09-12,109.45,111.83,109.0,111.27,2629052,AMT
2016-09-13,110.88,110.95,107.91,108.11,2443977,AMT
2016-09-14,108.53,109.43,107.76,108.37,1915428,AMT
2016-09-15,108.52,109.37,108.01,109.08,1571074,AMT
2016-09-16,108.46,108.59,107.57,108.0,2797089,AMT
2016-09-19,108.6,109.389,108.33,109.2,1509790,AMT
2016-09-20,110.09,110.29,108.61,108.65,1396803,AMT
2016-09-21,108.62,110.35,108.02,110.1,1472195,AMT
2016-09-22,111.22,112.43,110.94,112.28,2059445,AMT
2016-09-23,112.15,113.4,111.5,112.99,2459804,AMT
2016-09-26,112.5,113.07,111.705,112.69,1557191,AMT
2016-09-27,113.22,113.22,112.225,112.58,1428039,AMT
2016-09-28,112.4,112.77,111.64,112.63,1483736,AMT
2016-09-29,112.25,113.74,111.53,113.48,2444367,AMT
2016-09-30,113.79,114.89,113.3,113.33,2807008,AMT
2016-10-03,112.9,113.2325,111.75,112.25,2571461,AMT
2016-10-04,112.25,112.25,110.18,110.61,2572437,AMT
2016-10-05,110.64,110.86,107.25,107.44,3795817,AMT
2016-10-06,107.15,108.75,106.04,108.51,2907490,AMT
2016-10-07,108.71,109.59,107.81,108.51,2295917,AMT
2016-10-10,108.55,109.64,108.51,109.43,1231106,AMT
2016-10-11,109.17,109.48,108.24,108.94,1483201,AMT
2016-10-12,108.77,112.11,108.77,111.54,2420744,AMT
2016-10-13,111.31,112.76,110.87,112.7,2329876,AMT
2016-10-14,112.97,114.59,112.71,113.35,2254770,AMT
2016-10-17,112.99,113.81,112.88,113.34,1750724,AMT
2016-10-18,114.35,114.74,113.35,114.15,1085558,AMT
2016-10-19,114.43,115.33,113.93,115.32,1577426,AMT
2016-10-20,115.06,115.37,113.72,114.83,1691937,AMT
2016-10-21,114.0,115.79,113.6,115.71,1928226,AMT
2016-10-24,116.13,118.09,116.13,116.75,1999553,AMT
2016-10-25,116.4,117.15,116.09,116.75,1548613,AMT
2016-10-26,116.15,116.26,115.47,115.67,2459659,AMT
2016-10-27,116.73,117.43,115.24,115.4,3291766,AMT
2016-10-28,116.04,117.07,115.31,116.13,2781120,AMT
2016-10-31,116.95,117.392,116.21,117.19,1953514,AMT
2016-11-01,117.19,117.46,114.57,115.15,2566600,AMT
2016-11-02,114.73,115.02,112.23,112.91,3754793,AMT
2016-11-03,113.16,113.74,112.02,113.27,2163243,AMT
2016-11-04,113.59,113.62,112.96,112.98,2492414,AMT
2016-11-07,114.6,115.32,114.11,115.19,1738171,AMT
2016-11-08,115.5,116.155,115.2,115.93,1757208,AMT
2016-11-09,113.08,114.31,108.56,109.22,6318647,AMT
2016-11-10,109.52,109.52,103.18,105.71,8722296,AMT
2016-11-11,105.51,106.93,104.12,105.71,4281823,AMT
2016-11-14,105.17,105.43,100.41,102.57,7476101,AMT
2016-11-15,103.1,105.66,103.01,103.49,3461284,AMT
2016-11-16,103.5,105.68,103.06,105.43,2947386,AMT
2016-11-17,105.32,107.19,104.77,105.54,3234803,AMT
2016-11-18,105.74,106.43,103.97,105.09,2794273,AMT
2016-11-21,106.37,107.1,105.72,105.91,2945946,AMT
2016-11-22,106.35,108.17,105.43,107.98,2500906,AMT
2016-11-23,107.24,107.75,106.64,106.78,2294050,AMT
2016-11-25,106.76,107.89,106.68,107.3,717647,AMT
2016-11-28,107.19,108.035,105.95,106.11,2497098,AMT
2016-11-29,106.33,107.28,105.61,106.05,2000749,AMT
2016-11-30,106.31,106.4399,102.19,102.27,5864902,AMT
2016-12-01,101.36,101.95,99.72,100.98,5000600,AMT
2016-12-02,101.51,103.11,101.26,102.57,3180981,AMT
2016-12-05,102.34,102.55,101.22,102.04,2770402,AMT
2016-12-06,103.12,103.16,100.79,100.85,3083440,AMT
2016-12-07,101.5,102.41,100.88,102.2,4570468,AMT
2016-12-08,102.19,103.86,101.77,102.39,3474385,AMT
2016-12-09,102.47,103.13,102.425,102.91,3303978,AMT
2016-12-12,102.68,104.85,102.65,103.89,3502687,AMT
2016-12-13,104.67,106.62,104.46,106.13,3090997,AMT
2016-12-14,106.42,108.17,105.62,106.5,4456363,AMT
2016-12-15,105.94,106.77,105.625,106.06,2452272,AMT
2016-12-16,106.33,106.78,105.59,105.8,2915038,AMT
2016-12-19,106.47,107.17,105.79,106.95,1480325,AMT
2016-12-20,107.09,107.8699,106.56,106.98,1672220,AMT
2016-12-21,106.98,107.75,106.54,106.6,1330086,AMT
2016-12-22,106.33,106.61,105.3,106.6,1069873,AMT
2016-12-23,106.22,106.88,105.6,106.03,962916,AMT
2016-12-27,106.26,106.82,106.02,106.29,974277,AMT
2016-12-28,106.5,106.6,105.71,105.84,1118357,AMT
2016-12-29,105.91,106.77,105.75,106.39,1589070,AMT
2016-12-30,106.46,106.69,105.41,105.68,1635489,AMT
2017-01-03,106.73,106.88,105.34,106.15,2240889,AMT
2017-01-04,106.41,106.94,106.2,106.34,1720738,AMT
2017-01-05,106.0,106.43,105.39,105.97,1919858,AMT
2017-01-06,105.93,106.3,105.18,105.27,1995330,AMT
2017-01-09,105.5,105.82,104.95,105.02,2278903,AMT
2017-01-10,105.24,105.25,103.17,103.5,2267499,AMT
2017-01-11,103.48,104.17,102.51,103.83,2631657,AMT
2017-01-12,103.69,104.26,103.12,104.2,1568999,AMT
2017-01-13,104.22,104.76,102.87,103.45,2058945,AMT
2017-01-17,103.58,105.19,103.41,105.17,2055532,AMT
2017-01-18,105.26,106.42,105.04,105.67,2078068,AMT
2017-01-19,105.67,105.67,103.86,104.44,1747560,AMT
2017-01-20,104.84,105.42,103.97,104.2,2598837,AMT
2017-01-23,104.5,105.1905,104.26,104.78,2222974,AMT
2017-01-24,104.97,104.97,104.03,104.57,1823692,AMT
2017-01-25,104.82,104.8874,103.6923,103.92,2053904,AMT
2017-01-26,104.14,105.14,103.75,104.3,1272655,AMT
2017-01-27,104.41,104.78,103.66,103.82,1207073,AMT
2017-01-30,104.05,104.05,102.73,103.01,1509887,AMT
2017-01-31,103.54,104.0,103.16,103.5,1376282,AMT
2017-02-01,103.6,103.84,103.02,103.28,1906666,AMT
2017-02-02,103.28,104.32,103.07,104.11,1322576,AMT
2017-02-03,104.83,105.65,104.76,105.25,2988629,AMT
2017-02-06,105.06,105.4,103.07,103.64,2141176,AMT
2017-02-07,103.66,103.93,102.91,103.47,1344118,AMT
2017-02-08,103.57,104.43,103.36,104.3,1301940,AMT
2017-02-09,104.2,106.0,103.47,105.78,2525125,AMT
2017-02-10,105.5,105.76,104.73,105.49,1228140,AMT
2017-02-13,105.69,107.68,105.6,107.55,1975548,AMT
2017-02-14,107.64,107.64,105.82,106.78,1580607,AMT
2017-02-15,107.09,107.37,106.01,107.11,1362491,AMT
2017-02-16,106.95,107.97,106.85,107.71,1322261,AMT
2017-02-17,107.89,109.8,107.66,108.11,4991446,AMT
2017-02-21,108.11,111.22,108.02,111.18,3012621,AMT
2017-02-22,111.36,111.83,110.6,111.02,2207404,AMT
2017-02-23,111.17,112.25,111.14,112.2,2233348,AMT
2017-02-24,112.07,113.21,111.77,112.89,2589383,AMT
2017-02-27,114.01,114.86,112.79,113.34,2895479,AMT
2017-02-28,113.14,115.69,113.09,114.79,3001202,AMT
2017-03-01,114.78,114.87,113.08,113.84,2799124,AMT
2017-03-02,113.81,115.24,112.96,114.81,2592600,AMT
2017-03-03,114.58,115.76,114.35,115.67,1395693,AMT
2017-03-06,115.38,115.53,114.28,114.71,1809837,AMT
2017-03-07,114.33,115.24,113.93,114.7,2404382,AMT
2017-03-08,114.05,114.7,113.17,113.24,2010446,AMT
2017-03-09,113.42,113.7,112.78,113.0,2015376,AMT
2017-03-10,113.74,114.2,113.11,113.58,1509500,AMT
2017-03-13,113.7,114.52,113.21,114.26,1597234,AMT
2017-03-14,113.9,114.73,113.66,114.02,1416065,AMT
2017-03-15,114.13,116.05,113.95,115.28,2112442,AMT
2017-03-16,115.72,115.99,114.77,115.09,1814189,AMT
2017-03-17,115.36,116.28,115.07,116.01,3237500,AMT
2017-03-20,116.03,116.86,115.74,115.98,2033363,AMT
2017-03-21,116.55,118.5399,116.32,116.74,2853972,AMT
2017-03-22,117.53,118.6,116.79,118.31,2850991,AMT
2017-03-23,118.43,119.5,118.07,118.95,2624444,AMT
2017-03-24,119.19,119.76,118.88,119.32,2475845,AMT
2017-03-27,118.72,120.25,118.55,120.01,3023516,AMT
2017-03-28,119.84,120.72,119.52,120.39,2259222,AMT
2017-03-29,120.19,121.33,120.16,121.04,2265954,AMT
2017-03-30,120.78,121.09,120.17,120.91,1795320,AMT
2017-03-31,120.64,121.85,120.47,121.54,2714218,AMT
2017-04-03,121.43,121.9,120.45,121.15,2071813,AMT
2017-04-04,120.91,121.59,120.51,120.74,1710240,AMT
2017-04-05,120.87,121.74,120.57,120.64,2020821,AMT
2017-04-06,120.72,122.08,120.44,121.95,1859281,AMT
2017-04-07,121.97,122.69,121.69,122.12,1974567,AMT
2017-04-10,121.64,122.6201,121.57,122.48,2030622,AMT
2017-04-11,123.05,124.4,122.42,122.76,2465194,AMT
2017-04-12,122.43,122.95,122.09,122.37,2435505,AMT
2017-04-13,122.75,123.31,122.25,122.6,1902301,AMT
2017-04-17,123.07,124.29,123.0,124.25,1873566,AMT
2017-04-18,124.05,125.09,123.82,124.86,2440160,AMT
2017-04-19,125.16,125.42,124.36,124.67,2331555,AMT
2017-04-20,124.71,124.93,123.98,124.3,3566206,AMT
2017-04-21,124.22,124.54,123.58,124.43,1623033,AMT
2017-04-24,124.92,125.375,123.67,123.85,2255958,AMT
2017-04-25,124.78,124.81,123.725,123.94,2242646,AMT
2017-04-26,123.45,123.95,122.73,122.81,2142588,AMT
2017-04-27,123.08,126.36,122.77,125.77,4901512,AMT
2017-04-28,125.46,126.19,124.881,125.94,2850310,AMT
2017-05-01,126.56,127.99,125.9,127.51,3284244,AMT
2017-05-02,127.73,128.61,127.54,127.91,2622870,AMT
2017-05-03,128.61,128.61,126.74,126.79,1775831,AMT
2017-05-04,126.71,127.84,126.01,127.39,1664426,AMT
2017-05-05,127.64,128.84,127.14,128.69,1638537,AMT
2017-05-08,129.0,129.16,127.81,128.87,1347225,AMT
2017-05-09,128.88,129.01,127.88,128.09,1480170,AMT
2017-05-10,128.0,128.15,126.94,127.1,1525252,AMT
2017-05-11,127.35,127.35,125.96,126.28,1789684,AMT
2017-05-12,126.3,126.64,125.9,126.12,1585256,AMT
2017-05-15,126.03,128.27,125.9001,127.93,1605512,AMT
2017-05-16,127.99,128.9,127.31,128.37,1262359,AMT
2017-05-17,128.14,132.09,128.14,130.74,3462008,AMT
2017-05-18,130.0,130.05,125.5,127.98,4041790,AMT
2017-05-19,128.11,132.86,127.59,128.32,2726019,AMT
2017-05-22,128.29,129.09,126.71,128.73,1449115,AMT
2017-05-23,128.86,129.19,128.62,128.73,1331329,AMT
2017-05-24,128.66,129.72,128.66,129.3,1498358,AMT
2017-05-25,129.57,132.01,129.0,131.05,1457321,AMT
2017-05-26,131.19,131.44,130.49,131.11,899239,AMT
2017-05-30,131.01,137.12,130.8,132.12,2070872,AMT
2017-05-31,132.48,133.66,131.13,131.19,2548875,AMT
2017-06-01,131.95,131.97,131.0,131.83,1221915,AMT
2017-06-02,132.43,133.1,131.79,132.49,1368069,AMT
2017-06-05,132.34,132.64,131.16,131.61,1508055,AMT
2017-06-06,131.73,132.52,131.24,131.7,1884096,AMT
2017-06-07,131.77,132.08,130.1,131.82,1679786,AMT
2017-06-08,132.12,132.185,129.38,130.97,1995680,AMT
2017-06-09,130.43,131.71,129.8089,130.28,1607233,AMT
2017-06-12,128.97,129.94,125.24,129.18,2057906,AMT
2017-06-13,129.25,130.28,128.93,130.19,1311809,AMT
2017-06-14,131.34,131.96,130.167,130.5,1274668,AMT
2017-06-15,129.52,131.56,129.16,130.87,1247371,AMT
2017-06-16,131.14,132.25,130.56,131.95,1823773,AMT
2017-06-19,132.29,132.98,131.63,132.33,1445895,AMT
2017-06-20,132.18,132.68,130.5,131.2,1360863,AMT
2017-06-21,131.19,131.445,130.32,130.61,1641921,AMT
2017-06-22,131.0,131.54,130.65,130.87,1273687,AMT
2017-06-23,130.98,131.93,130.58,131.88,1693954,AMT
2017-06-26,132.2,132.52,131.1,132.46,1286119,AMT
2017-06-27,134.6,136.055,133.99,135.75,4168813,AMT
2017-06-28,135.65,136.29,134.27,134.53,2121636,AMT
2017-06-29,133.33,133.33,131.82,132.82,1998731,AMT
2017-06-30,132.93,133.67,132.18,132.32,2480269,AMT
2017-07-03,132.62,133.17,130.82,131.41,1252798,AMT
2017-07-05,131.27,132.51,131.05,132.25,1707672,AMT
2017-07-06,131.56,132.13,131.0,131.54,1249176,AMT
2017-07-07,132.08,133.7996,131.37,133.14,1254168,AMT
2017-07-10,133.64,133.66,131.2,131.21,1272078,AMT
2017-07-11,131.18,131.82,130.91,130.93,1112646,AMT
2017-07-12,131.8,134.25,131.46,133.88,1135419,AMT
2017-07-13,133.88,134.49,133.56,134.14,955545,AMT
2017-07-14,134.93,136.33,134.88,136.04,1202366,AMT
2017-07-17,136.07,136.399,134.74,135.4,1458882,AMT
2017-07-18,135.32,138.0,135.075,136.18,2272442,AMT
2017-07-19,135.6,136.67,134.33,135.42,2757954,AMT
2017-07-20,135.68,137.45,135.67,136.24,2082084,AMT
2017-07-21,135.99,137.07,135.62,136.9,1542668,AMT
2017-07-24,136.97,137.98,136.1002,137.07,1367498,AMT
2017-07-25,137.72,137.73,136.035,136.62,1205338,AMT
2017-07-26,136.32,137.99,136.28,137.87,1337965,AMT
2017-07-27,139.12,139.5,134.0,134.86,2933553,AMT
2017-07-28,135.17,138.79,134.81,138.34,1972640,AMT
2017-07-31,138.67,139.13,135.75,136.33,2386690,AMT
2017-08-01,136.08,138.14,135.63,137.97,2408949,AMT
2017-08-02,136.08,138.14,135.63,137.97,2409047,AMT
2017-08-03,138.06,138.18,136.84,137.15,1661887,AMT
2017-08-04,137.5,138.01,137.15,137.57,927911,AMT
2017-08-07,137.38,138.16,136.9511,138.07,976609,AMT
2017-08-08,137.49,137.56,136.17,136.63,1333491,AMT
2017-08-09,136.37,138.39,136.33,137.85,1319251,AMT
2017-08-10,137.3,138.11,136.81,136.83,1032688,AMT
2017-08-11,137.19,137.77,136.29,136.68,870814,AMT
2017-08-14,137.4,140.02,137.4,139.97,1648458,AMT
2017-08-15,139.66,140.16,138.921,139.69,1386099,AMT
2017-08-16,140.0,141.13,139.68,141.09,1334558,AMT
2017-08-17,141.03,141.51,139.65,139.65,956338,AMT
2017-08-18,139.44,140.38,138.7201,140.0,1114278,AMT
2017-08-21,140.19,141.46,140.125,141.28,1545942,AMT
2017-08-22,141.28,142.26,140.95,142.09,1030346,AMT
2017-08-23,141.99,143.11,141.71,142.84,921582,AMT
2017-08-24,143.05,144.26,142.51,143.8,1578994,AMT
2017-08-25,144.72,146.09,143.98,144.24,1253977,AMT
2017-08-28,144.29,146.12,144.29,145.78,1577274,AMT
2017-08-29,145.09,146.63,144.89,145.89,1178480,AMT
2017-08-30,145.65,147.64,145.3166,147.52,1753040,AMT
2017-08-31,147.38,148.71,146.88,148.05,2293248,AMT
2017-09-01,148.33,148.33,145.23,145.77,1766073,AMT
2017-09-05,145.97,147.15,145.67,146.94,1647240,AMT
2017-09-06,147.0,147.3087,146.07,146.07,1380669,AMT
2017-09-07,146.31,147.03,146.02,146.99,1757397,AMT
2017-09-08,146.8,146.8,144.44,144.99,2240630,AMT
2017-09-11,146.42,146.85,144.62,146.18,2202033,AMT
2017-09-12,146.14,146.295,143.85,144.83,2058798,AMT
2017-09-13,144.93,145.035,143.39,143.7,2087636,AMT
2017-09-14,143.495,143.95,141.75,141.86,2211940,AMT
2017-09-15,143.06,145.14,142.87,145.01,3210562,AMT
2017-09-18,145.02,146.23,144.53,144.77,1531283,AMT
2017-09-19,144.78,145.58,138.78,140.98,5507598,AMT
2017-09-20,141.16,141.62,139.47,140.4,2876833,AMT
2017-09-21,140.53,140.88,139.4,139.4,1958422,AMT
2017-09-22,138.21,139.18,137.17,137.78,3140681,AMT
2017-09-25,137.81,138.37,137.07,137.39,1936226,AMT
2017-09-26,137.4,137.95,134.11,136.42,2752279,AMT
2017-09-27,136.02,136.39,134.51,134.74,2646577,AMT
2017-09-28,134.29,136.14,133.74,136.1,1988566,AMT
2017-09-29,135.72,137.18,135.6058,136.68,1705810,AMT
2017-10-02,137.03,137.65,135.66,135.86,1513396,AMT
2017-10-03,136.0,137.2,135.86,136.66,1886290,AMT
2017-10-04,136.9,139.65,136.69,138.84,1827045,AMT
2017-10-05,139.12,139.93,139.0,139.25,1965858,AMT
2017-10-06,138.51,139.13,137.3801,139.11,1377189,AMT
2017-10-09,139.0,139.11,137.52,137.94,2116159,AMT
2017-10-10,138.16,138.45,136.87,137.09,2174380,AMT
2017-10-11,137.02,138.99,137.02,137.93,2003833,AMT
2017-10-12,137.99,140.33,137.38,140.03,1657947,AMT
2017-10-13,140.75,140.91,139.27,139.97,1815697,AMT
2017-10-16,139.71,140.68,138.8,139.59,1590185,AMT
2017-10-17,139.65,140.34,138.0708,139.13,1393115,AMT
2017-10-18,138.95,139.14,137.41,137.48,1695804,AMT
2017-10-19,137.42,139.0,137.05,138.39,2090614,AMT
2017-10-20,138.78,140.23,138.2,139.07,1861514,AMT
2017-10-23,138.63,139.2476,137.74,138.75,1556942,AMT
2017-10-24,139.0,139.07,137.21,138.03,1875276,AMT
2017-10-25,137.67,138.13,136.6,137.37,1053313,AMT
2017-10-26,138.06,139.24,137.41,138.45,1692740,AMT
2017-10-27,139.29,140.14,138.15,139.03,1556173,AMT
2017-10-30,138.76,144.8,138.41,142.87,5117861,AMT
2017-10-31,139.92,144.33,138.3,143.67,2999176,AMT
2017-11-01,144.25,144.66,140.39,140.81,2819702,AMT
2017-11-02,140.65,142.96,140.52,142.44,1367581,AMT
2017-11-03,141.83,142.41,140.23,142.1,1577293,AMT
2017-11-06,145.04,150.96,144.96,150.16,3937144,AMT
2017-11-07,149.99,150.7862,146.83,150.66,2504645,AMT
2017-11-08,150.3,155.28,150.15,152.72,2334794,AMT
2017-11-09,151.8,153.0075,150.56,151.82,1819271,AMT
2017-11-10,151.33,151.8,148.46,150.54,1537162,AMT
2017-11-13,151.27,152.8,148.62,150.04,2453057,AMT
2017-11-14,150.05,150.97,148.34,149.49,1854935,AMT
2017-11-15,149.55,149.84,146.8,148.93,1631512,AMT
2017-11-16,149.89,150.17,147.83,148.4,2014041,AMT
2017-11-17,147.97,148.85,145.57,145.87,2055046,AMT
2017-11-20,146.35,147.19,145.63,146.22,1703972,AMT
2017-11-21,146.38,147.3,145.64,146.59,1925536,AMT
2017-11-22,146.38,146.87,145.0,145.31,1694710,AMT
2017-11-24,145.76,147.66,145.42,147.3,887597,AMT
2017-11-27,147.51,149.31,147.51,148.23,1489007,AMT
2017-11-28,148.58,149.48,147.16,148.64,2373053,AMT
2017-11-29,148.47,148.79,145.71,146.3,2197388,AMT
2017-11-30,146.72,147.0899,142.53,143.93,4200385,AMT
2017-12-01,144.22,145.15,141.67,143.61,2009529,AMT
2017-12-04,143.72,144.3942,138.96,138.97,2238554,AMT
2017-12-05,138.64,141.325,138.58,140.76,1734135,AMT
2017-12-06,140.42,142.33,140.14,141.8,1113660,AMT
2017-12-07,142.75,144.54,141.5,144.11,2174525,AMT
2017-12-08,144.5,144.92,142.27,142.47,1698474,AMT
2017-12-11,142.18,144.51,141.46,144.05,2274658,AMT
2017-12-12,144.16,145.6,143.17,143.51,1859261,AMT
2017-12-13,143.48,145.59,143.48,143.73,1726385,AMT
2017-12-14,144.45,145.01,143.58,143.64,2114776,AMT
2017-12-15,143.94,144.78,141.94,142.76,3648628,AMT
2017-12-18,143.55,143.65,142.01,142.84,2027561,AMT
2017-12-19,143.495,143.95,141.75,141.86,2284686,AMT
2017-12-20,140.85,142.265,140.02,140.19,2577242,AMT
2017-12-21,140.61,141.21,139.41,139.61,2579965,AMT
2017-12-22,140.06,141.09,138.52,140.66,3069074,AMT
2017-12-26,140.21,141.77,139.93,140.91,824471,AMT
2017-12-27,140.61,142.25,140.34,141.56,1014451,AMT
2017-12-28,141.65,143.325,141.55,142.91,1784800,AMT
2017-12-29,143.16,143.51,142.5,142.67,1129500,AMT
2018-01-02,143.16,143.22,140.91,141.13,1881211,AMT
2018-01-03,141.05,142.5,140.86,141.68,1770593,AMT
2018-01-04,141.44,141.96,139.58,139.61,1729564,AMT
2018-01-05,140.23,140.7,139.59,140.51,2119359,AMT
2018-01-08,140.66,143.24,140.66,142.01,1882127,AMT
2018-01-09,142.1,142.25,140.86,141.05,1581550,AMT
2018-01-10,140.41,140.6,136.03,137.61,3330524,AMT
2018-01-11,138.0,138.01,134.51,134.97,3244102,AMT
2018-01-12,135.39,135.5,132.54,133.0,3197282,AMT
2018-01-16,133.24,137.9999,133.24,135.63,3193909,AMT
2018-01-17,136.12,137.1599,135.55,136.64,1999706,AMT
2018-01-18,136.58,136.67,134.72,135.19,3416403,AMT
2018-01-19,135.9,137.68,134.75,137.62,3284691,AMT
2018-01-22,137.69,139.24,137.41,139.24,1826817,AMT
2018-01-23,139.51,141.44,139.2,141.2,2923425,AMT
2018-01-24,141.1,142.6799,141.01,141.76,3061531,AMT
2018-01-25,142.46,143.06,141.5,142.96,2409540,AMT
2018-01-26,143.14,145.135,142.8355,145.13,2107947,AMT
2018-01-29,144.9,145.99,143.68,144.33,3901721,AMT
2018-01-30,143.88,145.66,142.8352,145.15,2440014,AMT
2018-01-31,145.41,148.84,145.24,147.7,3184697,AMT
2018-02-01,148.02,149.36,146.54,147.06,2351036,AMT
2018-02-02,146.44,146.74,144.23,145.22,2474550,AMT
2018-02-05,144.14,146.29,141.77,142.04,3000876,AMT
2018-02-06,140.28,142.17,137.63,140.17,3817038,AMT
2018-02-07,139.85,142.33,139.24,140.0,2245859,AMT
2013-02-08,261.4,265.25,260.555,261.95,3879078,AMZN
2013-02-11,263.2,263.25,256.6,257.21,3403403,AMZN
2013-02-12,259.19,260.16,257.0,258.7,2938660,AMZN
2013-02-13,261.53,269.96,260.3,269.47,5292996,AMZN
2013-02-14,267.37,270.65,265.4,269.24,3462780,AMZN
2013-02-15,267.63,268.92,263.11,265.09,3979832,AMZN
2013-02-19,265.91,270.11,264.5,269.75,2853752,AMZN
2013-02-20,270.2,274.3,266.371,266.41,3528862,AMZN
2013-02-21,265.12,269.48,263.25,265.94,3637396,AMZN
2013-02-22,266.62,267.11,261.61,265.42,3123402,AMZN
2013-02-25,266.94,268.694,259.65,259.87,3032109,AMZN
2013-02-26,260.89,262.04,255.73,259.36,3348011,AMZN
2013-02-27,259.4,265.83,256.86,263.25,2908010,AMZN
2013-02-28,261.81,267.0,260.63,264.27,2667199,AMZN
2013-03-01,263.27,266.6,261.04,265.74,2956724,AMZN
2013-03-04,265.36,273.3,264.14,273.11,3452783,AMZN
2013-03-05,274.0,276.68,269.99,275.59,3685983,AMZN
2013-03-06,275.76,276.489,271.832,273.79,2050452,AMZN
2013-03-07,274.1,274.8,271.85,273.88,1938987,AMZN
2013-03-08,275.0,275.44,271.5,274.19,1879762,AMZN
2013-03-11,273.43,273.99,270.4,271.24,1904465,AMZN
2013-03-12,271.0,277.4,270.3601,274.13,3245906,AMZN
2013-03-13,275.24,276.5,272.64,275.1,1884115,AMZN
2013-03-14,269.67,270.0,263.53,265.74,5226150,AMZN
2013-03-15,264.98,267.26,260.05,261.82,4865572,AMZN
2013-03-18,259.3,261.49,257.12,257.89,2719833,AMZN
2013-03-19,258.4,259.5,252.62,256.41,3738396,AMZN
2013-03-20,258.05,259.76,254.5501,257.278,2734710,AMZN
2013-03-21,256.11,257.0,252.68,253.39,2805646,AMZN
2013-03-22,254.55,257.77,252.07,257.75,3124199,AMZN
2013-03-25,258.58,259.429,254.5,256.02,2513758,AMZN
2013-03-26,257.05,261.48,256.28,260.31,2420504,AMZN
2013-03-27,258.75,265.93,257.9,265.3,2874824,AMZN
2013-03-28,265.82,267.375,264.06,266.49,2473257,AMZN
2013-04-01,266.98,267.4,261.01,261.61,2524725,AMZN
2013-04-02,262.4,265.89,260.55,263.322,2631038,AMZN
2013-04-03,262.12,263.67,257.75,259.03,2413784,AMZN
2013-04-04,259.23,260.41,256.12,259.08,1964377,AMZN
2013-04-05,255.72,256.18,253.67,255.48,2557357,AMZN
2013-04-08,255.92,259.679,255.63,258.95,2295573,AMZN
2013-04-09,258.85,262.61,257.0,261.14,2156507,AMZN
2013-04-10,261.78,265.98,259.32,264.77,2322407,AMZN
2013-04-11,264.74,270.97,264.74,269.85,3090466,AMZN
2013-04-12,270.12,273.27,267.02,272.87,2865875,AMZN
2013-04-15,271.08,275.12,267.1,267.72,3325359,AMZN
2013-04-16,269.31,272.8,268.06,272.34,2137118,AMZN
2013-04-17,270.8,270.85,264.25,267.4,3135091,AMZN
2013-04-18,266.81,266.9899,256.6,259.42,3137451,AMZN
2013-04-19,258.16,262.88,257.5,260.32,2602470,AMZN
2013-04-22,259.35,264.6,258.03,263.55,2119071,AMZN
2013-04-23,264.5,269.87,264.5,268.9,2270594,AMZN
2013-04-24,269.5,271.47,266.81,268.78,1851390,AMZN
2013-04-25,271.53,275.8,270.5,274.7,6011863,AMZN
2013-04-26,269.97,272.02,252.81,254.81,14029220,AMZN
2013-04-29,254.9,257.01,249.15,249.74,7110750,AMZN
2013-04-30,249.3701,254.68,248.56,253.81,4248790,AMZN
2013-05-01,253.9,254.2,245.75,248.23,4391302,AMZN
2013-05-02,248.94,252.93,245.78,252.55,3922605,AMZN
2013-05-03,256.14,259.25,254.7,258.05,3513934,AMZN
2013-05-06,258.09,259.5,253.4201,255.72,2347669,AMZN
2013-05-07,256.31,259.74,252.9101,257.73,3133399,AMZN
2013-05-08,256.87,260.295,255.334,258.68,2676986,AMZN
2013-05-09,258.73,263.55,256.88,260.16,2769255,AMZN
2013-05-10,260.88,263.65,260.21,263.63,3144719,AMZN
2013-05-13,262.77,265.88,262.0,264.51,2149398,AMZN
2013-05-14,264.5,269.4,264.028,268.33,2699755,AMZN
2013-05-15,267.07,269.05,264.56,266.56,2719687,AMZN
2013-05-16,265.96,268.43,263.85,264.12,1643068,AMZN
2013-05-17,265.83,269.98,265.0,269.9,2527271,AMZN
2013-05-20,269.0,271.79,266.5,267.63,2208934,AMZN
2013-05-21,268.74,270.77,267.66,268.86,1740956,AMZN
2013-05-22,267.39,267.59,260.8,262.96,3331960,AMZN
2013-05-23,260.49,263.17,259.59,261.8,2000141,AMZN
2013-05-24,259.85,261.93,258.34,261.74,1696290,AMZN
2013-05-28,266.48,271.1,266.0,267.29,3470157,AMZN
2013-05-29,265.46,268.25,264.844,265.53,1903390,AMZN
2013-05-30,265.71,268.57,265.615,266.83,1667469,AMZN
2013-05-31,266.0,271.91,265.94,269.2,3374188,AMZN
2013-06-03,268.96,269.11,262.95,266.88,2543880,AMZN
2013-06-04,267.0,268.88,263.02,265.7,2088072,AMZN
2013-06-05,265.81,271.66,265.02,267.17,3511955,AMZN
2013-06-06,267.75,270.5,264.21,267.83,2468970,AMZN
2013-06-07,269.74,280.1,269.13,276.87,4632239,AMZN
2013-06-10,276.68,282.47,275.24,281.07,3084405,AMZN
2013-06-11,276.0,278.411,274.24,274.78,3097745,AMZN
2013-06-12,276.6,276.8,270.45,271.67,2237998,AMZN
2013-06-13,271.5,276.8,270.2901,275.79,2649715,AMZN
2013-06-14,275.0,277.07,273.442,273.99,2150543,AMZN
2013-06-17,276.35,280.2,275.65,278.06,2883867,AMZN
2013-06-18,279.08,282.91,278.11,281.76,2146005,AMZN
2013-06-19,281.26,283.34,277.87,278.16,2827248,AMZN
2013-06-20,275.14,278.6,272.39,273.44,2983983,AMZN
2013-06-21,274.57,275.8399,269.79,273.36,4202058,AMZN
2013-06-24,271.29,273.16,265.0,270.61,3863764,AMZN
2013-06-25,272.3,273.47,269.0,272.088,2449510,AMZN
2013-06-26,273.98,277.98,273.5001,277.57,3029016,AMZN
2013-06-27,279.18,280.2,274.54,277.55,2519422,AMZN
2013-06-28,276.19,279.83,276.19,277.69,3193262,AMZN
2013-07-01,279.0,283.29,277.16,282.1,2888140,AMZN
2013-07-02,281.04,286.58,280.59,283.73,3238108,AMZN
2013-07-03,282.6,285.4,282.0,284.03,1380205,AMZN
2013-07-05,285.0,286.3799,282.07,285.88,1985323,AMZN
2013-07-08,286.42,291.67,286.14,290.59,3046664,AMZN
2013-07-09,291.0,292.57,288.01,291.53,2749006,AMZN
2013-07-10,291.41,293.34,289.4,292.33,1822877,AMZN
2013-07-11,294.99,300.69,292.1,299.66,4007201,AMZN
2013-07-12,298.69,307.55,298.5,307.55,4538473,AMZN
2013-07-15,307.27,307.99,304.35,306.57,2245387,AMZN
2013-07-16,307.3,309.39,305.5119,306.87,2660120,AMZN
2013-07-17,306.97,308.8,305.69,308.69,2029681,AMZN
2013-07-18,306.27,306.3408,301.87,304.11,3060805,AMZN
2013-07-19,304.39,305.79,301.91,305.23,2973041,AMZN
2013-07-22,309.25,309.25,302.0,303.48,2520663,AMZN
2013-07-23,303.16,305.06,300.56,301.06,1999344,AMZN
2013-07-24,303.02,303.84,298.04,298.94,1999684,AMZN
2013-07-25,299.0,304.5,296.75,303.4,5394295,AMZN
2013-07-26,299.55,313.62,295.55,312.01,8817434,AMZN
2013-07-29,311.07,313.0,305.9,306.1,3212185,AMZN
2013-07-30,307.72,309.7833,301.57,302.41,3053675,AMZN
2013-07-31,303.91,305.15,301.0,301.22,1891314,AMZN
2013-08-01,303.08,306.21,298.905,305.57,2968844,AMZN
2013-08-02,304.63,305.33,301.5,304.21,2502646,AMZN
2013-08-05,303.4,303.62,298.3,300.99,2233158,AMZN
2013-08-06,300.51,301.36,297.52,300.75,1848951,AMZN
2013-08-07,300.15,300.99,296.15,296.91,1963010,AMZN
2013-08-08,298.52,298.52,292.5501,295.74,2343430,AMZN
2013-08-09,295.68,299.27,294.2987,297.26,1950386,AMZN
2013-08-12,295.79,299.08,295.26,296.69,1504525,AMZN
2013-08-13,295.88,296.37,290.67,293.97,2349902,AMZN
2013-08-14,294.29,294.29,290.54,291.34,1414976,AMZN
2013-08-15,288.79,289.3,285.15,286.47,2261393,AMZN
2013-08-16,286.55,288.33,284.5,284.82,2422856,AMZN
2013-08-19,285.19,289.56,283.48,285.57,2477429,AMZN
2013-08-20,285.88,289.515,285.74,287.09,1585260,AMZN
2013-08-21,285.09,288.5,283.83,284.57,1815346,AMZN
2013-08-22,284.8,289.87,284.8,289.73,1421959,AMZN
2013-08-23,291.21,291.5,287.9,290.01,1967485,AMZN
2013-08-26,290.43,291.0499,285.6207,286.21,1717000,AMZN
2013-08-27,283.87,285.28,279.74,280.93,2475209,AMZN
2013-08-28,280.36,283.0,279.33,281.58,1457146,AMZN
2013-08-29,281.45,285.98,280.0,283.98,1566414,AMZN
2013-08-30,284.59,284.87,280.0,280.98,1534706,AMZN
2013-09-03,284.73,291.39,284.17,288.8,2897569,AMZN
2013-09-04,288.33,295.23,287.58,293.64,2438551,AMZN
2013-09-05,293.63,297.0,292.71,294.1,1818815,AMZN
2013-09-06,295.33,298.88,290.8,295.86,2291973,AMZN
2013-09-09,297.22,299.96,296.6,299.71,1643573,AMZN
2013-09-10,300.55,301.0,297.22,300.36,1778437,AMZN
2013-09-11,298.91,301.86,297.84,299.64,1742677,AMZN
2013-09-12,299.39,302.0,297.661,298.86,1606193,AMZN
2013-09-13,300.14,300.22,296.201,297.92,1350645,AMZN
2013-09-16,299.82,301.0,295.26,296.06,1818071,AMZN
2013-09-17,297.63,304.65,296.0101,304.17,2297156,AMZN
2013-09-18,304.06,312.74,302.91,312.034,2946338,AMZN
2013-09-19,313.77,314.54,311.04,312.06,2350946,AMZN
2013-09-20,312.54,320.57,312.41,316.34,5302279,AMZN
2013-09-23,314.01,315.9,308.771,311.49,1884997,AMZN
2013-09-24,312.43,318.0799,311.28,314.13,2009851,AMZN
2013-09-25,314.53,316.71,310.75,312.65,2008557,AMZN
2013-09-26,313.9,319.37,313.26,318.12,1990182,AMZN
2013-09-27,316.92,317.21,313.35,316.01,1657457,AMZN
2013-09-30,313.41,315.31,311.06,312.64,1624804,AMZN
2013-10-01,314.22,321.0,313.65,320.95,2398193,AMZN
2013-10-02,318.04,321.73,317.52,320.51,2217873,AMZN
2013-10-03,320.39,322.92,313.02,314.76,2674841,AMZN
2013-10-04,315.13,319.2,312.62,319.04,1814976,AMZN
2013-10-07,315.24,315.3399,309.74,310.03,2084585,AMZN
2013-10-08,311.5,311.545,300.27,303.23,3172022,AMZN
2013-10-09,303.42,303.4978,296.5025,298.23,3247549,AMZN
2013-10-10,304.63,306.7,302.5901,305.174,2557138,AMZN
2013-10-11,304.77,310.93,303.84,310.889,2163093,AMZN
2013-10-14,309.22,311.645,307.0,310.7,1939092,AMZN
2013-10-15,309.87,310.79,305.26,306.4,2261554,AMZN
2013-10-16,308.38,310.8,305.554,310.49,2180521,AMZN
2013-10-17,307.07,311.0,305.24,310.77,2648384,AMZN
2013-10-18,319.36,331.89,316.75,328.931,5969814,AMZN
2013-10-21,329.89,330.0,323.8,326.44,2527617,AMZN
2013-10-22,327.72,337.11,325.68,332.54,3942953,AMZN
2013-10-23,330.84,331.72,324.0601,326.756,2818158,AMZN
2013-10-24,329.63,332.6499,326.75,332.21,5884655,AMZN
2013-10-25,358.6,368.4,352.62,363.39,12043903,AMZN
2013-10-28,359.92,362.75,357.2,358.16,3635848,AMZN
2013-10-29,358.96,362.89,356.29,362.7,2190763,AMZN
2013-10-30,362.62,365.0,358.65,361.08,4505005,AMZN
2013-10-31,361.73,366.0,359.0,364.03,2466937,AMZN
2013-11-01,365.63,365.77,356.1,359.002,3332126,AMZN
2013-11-04,360.12,361.0,354.4,358.74,1940496,AMZN
2013-11-05,356.78,360.17,354.84,358.892,2007275,AMZN
2013-11-06,360.45,362.87,354.5,356.18,2288077,AMZN
2013-11-07,355.86,357.9,341.88,343.56,4250065,AMZN
2013-11-08,345.95,351.05,344.04,350.31,2656865,AMZN
2013-11-11,350.59,355.37,348.06,354.378,2262538,AMZN
2013-11-12,352.99,355.4826,347.282,349.53,2344304,AMZN
2013-11-13,347.4,356.22,345.68,356.22,2777832,AMZN
2013-11-14,357.39,368.94,356.43,367.396,4164128,AMZN
2013-11-15,367.63,372.9,365.55,369.17,4494773,AMZN
2013-11-18,370.28,373.49,364.67,366.18,2738214,AMZN
2013-11-19,365.82,368.78,362.5,364.94,1904797,AMZN
2013-11-20,367.56,367.56,360.45,362.57,1772984,AMZN
2013-11-21,364.05,369.25,363.3,368.92,1967041,AMZN
2013-11-22,370.0,374.5,366.31,372.31,2967833,AMZN
2013-11-25,373.82,377.79,373.18,376.64,2972546,AMZN
2013-11-26,377.61,382.5,374.8175,381.37,2730689,AMZN
2013-11-27,383.5,387.0,382.611,386.71,2269656,AMZN
2013-11-29,389.1,394.0999,388.62,393.62,2405985,AMZN
2013-12-02,399.0,399.0,389.1,392.3,4718883,AMZN
2013-12-03,390.11,390.949,383.1,384.66,3707536,AMZN
2013-12-04,383.5,389.69,381.4914,385.96,2355719,AMZN
2013-12-05,386.65,386.65,381.371,384.49,1906452,AMZN
2013-12-06,388.35,388.35,383.83,386.95,1987762,AMZN
2013-12-09,388.11,388.21,382.57,384.89,2766573,AMZN
2013-12-10,383.74,389.06,383.02,387.78,2739875,AMZN
2013-12-11,387.34,388.98,382.0,382.19,2451254,AMZN
2013-12-12,381.26,385.0,379.5,381.25,2123652,AMZN
2013-12-13,385.32,389.42,383.8,384.24,3025145,AMZN
2013-12-16,385.03,391.7,385.0,388.97,2258884,AMZN
2013-12-17,390.65,391.36,386.5,387.65,2348377,AMZN
2013-12-18,389.23,396.3,383.1,395.96,3493635,AMZN
2013-12-19,394.27,397.29,392.6,395.19,2429598,AMZN
2013-12-20,396.55,404.72,395.78,402.2,5038537,AMZN
2013-12-23,403.69,405.0,399.2,402.92,2661823,AMZN
2013-12-24,402.52,403.7249,396.37,399.2,1380373,AMZN
2013-12-26,401.79,404.52,396.81,404.39,1871590,AMZN
2013-12-27,404.65,405.63,396.25,398.08,1987280,AMZN
2013-12-30,399.41,399.92,392.45,393.37,2487812,AMZN
2013-12-31,394.58,398.83,393.8,398.79,1997051,AMZN
2014-01-02,398.8,399.36,394.02,397.97,2140246,AMZN
2014-01-03,398.29,402.71,396.22,396.44,2213512,AMZN
2014-01-06,395.85,397.0,388.42,393.63,3172207,AMZN
2014-01-07,395.04,398.47,394.29,398.03,1916684,AMZN
2014-01-08,398.47,403.0,396.04,401.92,2316903,AMZN
2014-01-09,403.71,406.89,398.44,401.01,2103793,AMZN
2014-01-10,402.53,403.764,393.8,397.66,2681701,AMZN
2014-01-13,397.98,399.78,388.45,390.98,2846507,AMZN
2014-01-14,392.13,398.63,391.29,397.54,2340401,AMZN
2014-01-15,398.94,399.31,392.534,395.87,2678794,AMZN
2014-01-16,393.68,399.29,389.41,395.8,2602506,AMZN
2014-01-17,394.26,403.49,393.66,399.61,4508791,AMZN
2014-01-21,403.0,407.8,401.6,407.05,3122705,AMZN
2014-01-22,408.0,408.06,402.0,404.54,2069759,AMZN
2014-01-23,401.0,406.17,397.79,399.87,3026272,AMZN
2014-01-24,398.16,400.2,387.27,387.6,4513038,AMZN
2014-01-27,390.5,394.1,380.49,386.28,3944752,AMZN
2014-01-28,387.4,394.74,387.12,394.43,2901611,AMZN
2014-01-29,392.16,392.85,383.24,384.2,3399294,AMZN
2014-01-30,393.77,406.25,387.7,403.01,10900116,AMZN
2014-01-31,371.76,375.45,357.76,358.69,16181519,AMZN
2014-02-03,358.98,360.85,340.1,346.15,10290934,AMZN
2014-02-04,349.59,353.9975,344.02,347.95,4821177,AMZN
2014-02-05,346.0,349.37,337.73,346.45,4439010,AMZN
2014-02-06,347.403,354.82,347.403,354.59,3340542,AMZN
2014-02-07,358.98,361.8,352.49,361.08,4347189,AMZN
2014-02-10,361.61,365.0,359.35,360.87,3451093,AMZN
2014-02-11,361.842,363.61,356.25,361.79,3225200,AMZN
2014-02-12,356.43,357.75,346.32,349.25,6599199,AMZN
2014-02-13,347.7,357.2,346.5,357.2,4181445,AMZN
2014-02-14,359.34,359.34,353.35,357.35,3524570,AMZN
2014-02-18,355.28,355.73,349.45,353.65,5000493,AMZN
2014-02-19,352.64,354.54,346.1,347.38,4175393,AMZN
2014-02-20,348.8,350.46,344.38,349.8,3496663,AMZN
2014-02-21,352.44,354.141,346.75,346.76,4212144,AMZN
2014-02-24,345.19,353.0,343.29,351.78,3647182,AMZN
2014-02-25,353.0,361.08,351.58,358.32,3747076,AMZN
2014-02-26,359.86,364.75,357.17,359.8,3622506,AMZN
2014-02-27,357.22,360.59,355.5,360.13,3105442,AMZN
2014-02-28,360.6,365.865,357.084,362.1,3885207,AMZN
2014-03-03,358.735,360.96,354.48,359.78,2798230,AMZN
2014-03-04,363.9,365.68,362.46,363.9,2706843,AMZN
2014-03-05,364.13,372.728,363.9,372.37,3862706,AMZN
2014-03-06,374.05,375.33,368.9,372.16,2927497,AMZN
2014-03-07,374.58,374.99,369.531,372.06,2280358,AMZN
2014-03-10,372.69,372.73,367.0,370.53,2107820,AMZN
2014-03-11,370.99,372.8,367.28,368.82,2248019,AMZN
2014-03-12,366.4,371.16,363.61,370.64,2219663,AMZN
2014-03-13,376.62,383.11,368.08,371.51,6829047,AMZN
2014-03-14,372.8,378.568,371.55,373.74,4402220,AMZN
2014-03-17,375.72,378.85,374.88,375.04,2306821,AMZN
2014-03-18,377.32,379.0,375.0,378.77,2483508,AMZN
2014-03-19,378.77,379.0,369.42,373.23,2646687,AMZN
2014-03-20,370.64,373.0,366.22,368.97,2558460,AMZN
2014-03-21,371.0,372.84,358.4,360.62,5417935,AMZN
2014-03-24,360.09,361.5,348.6,351.85,4879627,AMZN
2014-03-25,354.03,358.97,348.84,354.71,4455703,AMZN
2014-03-26,357.13,357.6,343.4,343.41,4120665,AMZN
2014-03-27,343.15,343.9999,330.88,338.47,5770462,AMZN
2014-03-28,340.05,347.0,336.08,338.29,3986782,AMZN
2014-03-31,342.4,346.29,334.06,336.365,4297487,AMZN
2014-04-01,338.09,344.43,338.0,342.99,3602899,AMZN
2014-04-02,345.99,348.295,340.38,341.96,4465927,AMZN
2014-04-03,341.82,342.5,328.46,333.62,6399299,AMZN
2014-04-04,335.15,335.44,315.61,323.0,12534578,AMZN
2014-04-07,320.99,324.94,313.13,317.76,7077360,AMZN
2014-04-08,321.88,328.0,318.44,327.07,6585583,AMZN
2014-04-09,328.47,332.18,322.5,331.805,5058664,AMZN
2014-04-10,330.6,331.0,316.5,317.11,6133376,AMZN
2014-04-11,314.0,316.5,309.5,311.73,7292028,AMZN
2014-04-14,317.67,320.48,311.28,315.91,4293532,AMZN
2014-04-15,316.7,318.28,305.5,316.08,5399337,AMZN
2014-04-16,321.17,324.0,314.71,323.68,4285901,AMZN
2014-04-17,319.76,328.66,319.76,324.91,4300378,AMZN
2014-04-21,323.97,331.1499,322.31,330.87,3000598,AMZN
2014-04-22,332.0,337.5,328.94,329.32,3714288,AMZN
2014-04-23,333.06,333.13,323.39,324.58,3604586,AMZN
2014-04-24,329.67,337.4,322.95,337.15,9293735,AMZN
2014-04-25,316.25,316.49,302.71,303.83,16186737,AMZN
2014-04-28,304.0,304.39,288.0,296.58,14479803,AMZN
2014-04-29,296.44,301.84,290.45,300.38,6510591,AMZN
2014-04-30,298.1,304.56,298.1,304.13,4090006,AMZN
2014-05-01,304.13,310.48,304.0,307.89,4329167,AMZN
2014-05-02,310.42,313.29,304.31,308.01,3995218,AMZN
2014-05-05,306.37,310.23,305.0,310.05,2520300,AMZN
2014-05-06,309.53,309.81,297.04,297.38,4682327,AMZN
2014-05-07,295.56,296.4,286.68,292.71,7016937,AMZN
2014-05-08,290.82,295.8784,287.23,288.32,3848996,AMZN
2014-05-09,290.57,293.68,284.38,292.24,4062984,AMZN
2014-05-12,294.3,303.34,294.16,302.86,3735443,AMZN
2014-05-13,302.6,305.6,300.75,304.64,3509937,AMZN
2014-05-14,302.5,304.64,296.66,297.62,3328414,AMZN
2014-05-15,298.02,299.2,290.38,295.19,4299530,AMZN
2014-05-16,292.8,298.88,291.55,297.7,3637649,AMZN
2014-05-19,295.76,299.0,293.81,296.755,2286313,AMZN
2014-05-20,297.1,304.46,296.75,301.19,4096308,AMZN
2014-05-21,302.21,305.96,301.5201,305.01,3409200,AMZN
2014-05-22,305.05,308.54,303.01,304.91,2576888,AMZN
2014-05-23,305.46,312.35,304.9,312.24,3055997,AMZN
2014-05-27,314.41,314.6296,307.38,310.82,4864163,AMZN
2014-05-28,309.5,313.82,307.42,310.16,2726803,AMZN
2014-05-29,310.42,314.87,310.2,313.78,2365679,AMZN
2014-05-30,314.43,314.65,307.57,312.55,4260624,AMZN
2014-06-02,312.59,312.6,307.0,308.84,2205909,AMZN
2014-06-03,305.75,307.92,305.07,307.19,2379273,AMZN
2014-06-04,306.85,309.5,303.84,306.78,2111176,AMZN
2014-06-05,308.1,327.94,306.9,323.57,7803760,AMZN
2014-06-06,325.0,330.88,324.93,329.67,5246723,AMZN
2014-06-09,331.57,333.0,325.65,327.5,3212755,AMZN
2014-06-10,327.65,335.5,327.5,332.41,3668904,AMZN
2014-06-11,336.0,340.7199,333.8772,335.2,4439178,AMZN
2014-06-12,335.55,335.55,324.66,325.91,4276316,AMZN
2014-06-13,327.05,329.298,323.5262,326.27,2766909,AMZN
2014-06-16,324.86,328.6945,323.52,327.62,2449843,AMZN
2014-06-17,327.54,331.34,325.23,325.62,2924058,AMZN
2014-06-18,328.0,335.75,325.0,334.38,6409334,AMZN
2014-06-19,335.255,338.9,325.98,327.0,5327002,AMZN
2014-06-20,327.76,328.22,320.42,324.2,6056210,AMZN
2014-06-23,323.33,327.55,321.41,327.24,2609628,AMZN
2014-06-24,327.54,329.73,322.738,324.16,2627978,AMZN
2014-06-25,324.33,328.15,321.74,327.44,2328006,AMZN
2014-06-26,328.49,328.65,322.13,325.69,2699908,AMZN
2014-06-27,325.88,326.52,323.27,324.57,2419626,AMZN
2014-06-30,324.98,326.98,322.24,324.78,2672165,AMZN
2014-07-01,325.86,333.2,325.1,332.39,3178548,AMZN
2014-07-02,333.2,336.76,331.66,332.85,2681578,AMZN
2014-07-03,334.83,338.3,333.08,337.492,1944300,AMZN
2014-07-07,337.5,337.55,332.52,333.55,2130028,AMZN
2014-07-08,333.1,333.7397,321.4,323.81,4275447,AMZN
2014-07-09,324.71,330.2,323.15,329.97,3167133,AMZN
2014-07-10,324.34,329.98,322.65,327.92,2665753,AMZN
2014-07-11,334.71,347.0,334.71,346.2,8309079,AMZN
2014-07-14,347.03,355.77,345.356,355.32,5615482,AMZN
2014-07-15,353.72,355.59,349.4,354.44,4176758,AMZN
2014-07-16,355.62,359.32,353.0,355.9,3505023,AMZN
2014-07-17,353.44,356.96,351.38,352.454,3640290,AMZN
2014-07-18,354.4,359.68,352.08,358.66,3410032,AMZN
2014-07-21,358.1,361.71,356.72,359.76,2282741,AMZN
2014-07-22,355.25,362.93,355.25,360.84,2889366,AMZN
2014-07-23,359.05,360.63,356.62,358.14,2688761,AMZN
2014-07-24,359.98,364.85,358.52,358.61,7088655,AMZN
2014-07-25,317.3,324.87,314.76,324.01,17855141,AMZN
2014-07-28,324.25,324.82,316.5,320.41,5933999,AMZN
2014-07-29,321.98,322.8999,319.5,320.0,2885644,AMZN
2014-07-30,321.45,322.73,318.5,322.51,3973213,AMZN
2014-07-31,320.01,320.6836,311.86,312.99,5193770,AMZN
2014-08-01,313.69,315.83,304.588,307.06,7443091,AMZN
2014-08-04,308.84,316.18,308.5,313.65,4208660,AMZN
2014-08-05,313.3,314.55,310.06,312.32,2856294,AMZN
2014-08-06,310.83,315.78,310.2,313.89,2297476,AMZN
2014-08-07,315.21,315.8774,309.655,311.45,2936913,AMZN
2014-08-08,311.94,317.32,310.66,316.8,2708416,AMZN
2014-08-11,318.48,320.38,316.88,318.33,2472819,AMZN
2014-08-12,318.89,321.31,316.95,319.32,1916143,AMZN
2014-08-13,327.6,331.72,326.14,326.28,4938152,AMZN
2014-08-14,327.8,334.09,326.71,333.21,3420646,AMZN
2014-08-15,334.0,335.0,328.32,333.63,3897928,AMZN
2014-08-18,335.48,337.8,333.77,334.53,2488186,AMZN
2014-08-19,334.87,335.81,333.01,335.13,1714120,AMZN
2014-08-20,334.68,337.16,334.022,335.78,1811462,AMZN
2014-08-21,336.48,336.582,332.23,332.91,1975792,AMZN
2014-08-22,332.99,334.08,330.8,331.59,2212965,AMZN
2014-08-25,333.21,336.77,332.71,334.02,1960978,AMZN
2014-08-26,337.0,344.36,334.55,341.83,3654702,AMZN
2014-08-27,342.09,346.67,341.34,343.18,2961767,AMZN
2014-08-28,340.0,341.79,338.8,340.02,2254725,AMZN
2014-08-29,341.76,341.8199,337.68,339.04,1939848,AMZN
2014-09-02,339.98,342.5,337.1587,342.38,2328881,AMZN
2014-09-03,342.54,343.27,337.55,339.0,1998540,AMZN
2014-09-04,343.69,349.38,343.58,345.95,3965557,AMZN
2014-09-05,346.3,346.827,342.5,346.38,2111220,AMZN
2014-09-08,344.54,345.81,339.04,342.34,2960693,AMZN
2014-09-09,341.61,341.76,329.18,329.75,4646832,AMZN
2014-09-10,334.3,334.98,328.82,331.33,3798904,AMZN
2014-09-11,329.94,333.01,326.39,330.52,2721893,AMZN
2014-09-12,329.56,332.89,328.79,331.19,3429727,AMZN
2014-09-15,330.91,331.33,319.0,323.89,4006918,AMZN
2014-09-16,321.07,329.48,320.1,327.76,3265860,AMZN
2014-09-17,327.76,328.0,321.52,324.0,4138950,AMZN
2014-09-18,325.44,327.1,323.7105,325.0,2577706,AMZN
2014-09-19,327.6,332.7559,325.57,331.32,6886382,AMZN
2014-09-22,328.49,329.49,321.06,324.5,3118649,AMZN
2014-09-23,322.46,327.6,321.25,323.63,2353590,AMZN
2014-09-24,324.17,329.44,319.56,328.21,2647232,AMZN
2014-09-25,327.99,328.54,321.4,321.93,2934944,AMZN
2014-09-26,320.6,323.5,317.64,323.21,3639155,AMZN
2014-09-29,320.5,323.75,319.0,321.82,1929589,AMZN
2014-09-30,321.36,323.43,318.51,322.44,2639967,AMZN
2014-10-01,322.04,322.165,315.55,317.46,3096735,AMZN
2014-10-02,316.92,318.53,311.31,318.41,3553944,AMZN
2014-10-03,320.36,325.16,319.53,322.74,3037891,AMZN
2014-10-06,323.5,324.13,319.6,322.2,2294194,AMZN
2014-10-07,319.43,322.0,316.67,316.98,2365698,AMZN
2014-10-08,316.58,324.11,314.14,322.7,3458960,AMZN
2014-10-09,321.49,322.271,314.52,315.37,3589464,AMZN
2014-10-10,314.02,317.77,311.38,311.39,3684314,AMZN
2014-10-13,309.87,313.2,303.47,306.45,4369850,AMZN
2014-10-14,308.0,312.24,305.75,308.31,3385809,AMZN
2014-10-15,304.35,307.9,299.102,305.97,5348254,AMZN
2014-10-16,293.83,306.82,293.83,302.86,4731866,AMZN
2014-10-17,307.15,309.2,302.72,303.64,4409218,AMZN
2014-10-20,302.95,306.53,302.02,306.21,3239490,AMZN
2014-10-21,309.9,315.64,307.07,315.33,3563351,AMZN
2014-10-22,315.43,318.98,312.64,312.97,3130049,AMZN
2014-10-23,313.4,316.8,311.4,313.18,9038193,AMZN
2014-10-24,284.4,293.81,284.0,287.06,19805911,AMZN
2014-10-27,285.7,290.42,285.02,289.97,5950594,AMZN
2014-10-28,289.76,298.0,289.76,295.59,5576646,AMZN
2014-10-29,299.11,299.61,293.0701,294.12,4883259,AMZN
2014-10-30,293.98,299.74,292.36,299.07,4055155,AMZN
2014-10-31,305.15,305.72,301.5,305.46,4551795,AMZN
2014-11-03,306.24,308.01,303.24,305.72,3244150,AMZN
2014-11-04,303.99,304.25,300.17,302.81,3427384,AMZN
2014-11-05,303.01,304.0,294.16,296.52,4674492,AMZN
2014-11-06,296.69,297.0,292.29,296.64,3758121,AMZN
2014-11-07,297.82,299.99,296.29,299.86,2647352,AMZN
2014-11-10,300.0,305.799,300.0,305.11,2809056,AMZN
2014-11-11,305.94,312.38,303.646,312.01,3807333,AMZN
2014-11-12,310.75,312.58,308.79,311.51,2182982,AMZN
2014-11-13,312.0,317.89,311.51,316.48,3686428,AMZN
2014-11-14,317.12,332.88,316.401,327.82,8877785,AMZN
2014-11-17,326.44,328.0,318.03,323.05,4784933,AMZN
2014-11-18,323.99,329.56,323.25,324.93,3551161,AMZN
2014-11-19,327.25,328.4,324.02,326.54,3281614,AMZN
2014-11-20,324.0,332.67,323.33,330.54,3436721,AMZN
2014-11-21,335.42,338.33,331.47,332.63,4466587,AMZN
2014-11-24,334.78,337.39,333.6,335.64,2754186,AMZN
2014-11-25,335.27,336.3325,331.28,335.04,2564989,AMZN
2014-11-26,333.78,334.65,331.75,333.57,1985949,AMZN
2014-11-28,336.03,341.26,336.03,338.64,3051798,AMZN
2014-12-01,338.12,340.64,325.93,326.0,4944861,AMZN
2014-12-02,327.5,327.93,323.25,326.31,2790257,AMZN
2014-12-03,325.73,326.77,314.36,316.5,5689904,AMZN
2014-12-04,315.53,318.59,313.47,316.93,3296642,AMZN
2014-12-05,316.8,316.93,310.84,312.63,3265214,AMZN
2014-12-08,311.57,316.56,304.821,306.64,3639180,AMZN
2014-12-09,302.99,313.639,301.14,312.5,4049506,AMZN
2014-12-10,312.0,313.19,304.68,305.84,3245890,AMZN
2014-12-11,307.89,312.64,306.01,307.36,3272919,AMZN
2014-12-12,303.99,310.6399,303.01,307.32,3162322,AMZN
2014-12-15,308.87,310.86,302.15,306.07,3841577,AMZN
2014-12-16,304.35,304.49,295.01,295.06,6501252,AMZN
2014-12-17,296.37,299.67,293.03,298.88,4433505,AMZN
2014-12-18,304.01,304.5,293.25,297.73,7738067,AMZN
2014-12-19,296.91,301.54,295.52,299.9,8709129,AMZN
2014-12-22,301.94,307.36,301.94,306.54,4003827,AMZN
2014-12-23,306.98,307.49,303.252,306.285,2718359,AMZN
2014-12-24,306.38,307.0,302.875,303.03,1518107,AMZN
2014-12-26,305.0,310.7799,303.81,309.09,2893801,AMZN
2014-12-29,307.85,314.27,306.58,312.04,3009046,AMZN
2014-12-30,309.91,313.94,309.34,310.3,2093023,AMZN
2014-12-31,311.55,312.98,310.01,310.35,2057766,AMZN
2015-01-02,312.58,314.75,306.9601,308.52,2788101,AMZN
2015-01-05,307.01,308.38,300.85,302.19,2774231,AMZN
2015-01-06,302.24,303.0,292.38,295.29,3519034,AMZN
2015-01-07,297.5,301.28,295.33,298.42,2640349,AMZN
2015-01-08,300.32,303.14,296.11,300.46,3088398,AMZN
2015-01-09,301.48,302.87,296.68,296.93,2592360,AMZN
2015-01-12,297.56,298.51,289.281,291.41,3421392,AMZN
2015-01-13,297.48,301.4976,293.23,294.74,4136442,AMZN
2015-01-14,291.93,295.91,286.503,293.27,5538666,AMZN
2015-01-15,294.0,295.9995,286.815,286.95,4419196,AMZN
2015-01-16,286.28,290.79,285.25,290.74,3478176,AMZN
2015-01-20,292.59,293.3599,286.39,289.44,3075081,AMZN
2015-01-21,289.64,306.0,287.26,297.25,10065076,AMZN
2015-01-22,300.0,312.25,300.0,310.32,5362640,AMZN
2015-01-23,308.08,316.93,307.72,312.39,4496419,AMZN
2015-01-26,311.82,313.0,307.5201,309.66,3169665,AMZN
2015-01-27,306.3,310.243,302.625,306.75,2920315,AMZN
2015-01-28,309.81,311.51,303.8,303.91,3063774,AMZN
2015-01-29,304.73,312.8,299.33,311.78,8656567,AMZN
2015-01-30,346.32,359.5,340.74,354.53,23856060,AMZN
2015-02-02,350.05,365.0,350.01,364.47,10231914,AMZN
2015-02-03,360.29,367.817,360.21,363.55,6212565,AMZN
2015-02-04,358.38,367.5,358.23,364.75,4169927,AMZN
2015-02-05,366.0,378.8,365.9,373.89,7247605,AMZN
2015-02-06,374.87,375.9899,371.01,374.28,3892382,AMZN
2015-02-09,371.0,374.41,367.2,370.56,2724630,AMZN
2015-02-10,371.19,374.3,368.51,372.995,2287232,AMZN
2015-02-11,371.23,377.1,371.1,375.14,2786523,AMZN
2015-02-12,375.1,378.51,373.15,377.17,2791050,AMZN
2015-02-13,378.41,383.0,377.01,381.83,3475069,AMZN
2015-02-17,377.72,379.985,372.67,375.43,3673208,AMZN
2015-02-18,373.78,376.74,372.85,373.37,2650610,AMZN
2015-02-19,373.49,381.88,373.43,378.995,2953752,AMZN
2015-02-20,378.62,383.7,375.84,383.66,3258023,AMZN
2015-02-23,383.44,384.54,378.0,380.14,2176989,AMZN
2015-02-24,378.65,380.48,376.16,378.59,1921850,AMZN
2015-02-25,377.27,387.85,376.54,385.37,3174495,AMZN
2015-02-26,384.07,389.37,383.28,384.8,2687107,AMZN
2015-02-27,384.0,385.99,379.79,380.16,2532309,AMZN
2015-03-02,380.85,385.9,379.481,385.655,2139205,AMZN
2015-03-03,383.95,386.1,381.601,384.61,1946498,AMZN
2015-03-04,385.71,387.9,382.19,382.72,2259141,AMZN
2015-03-05,385.61,388.4182,383.89,387.83,2693518,AMZN
2015-03-06,385.52,387.0,378.88,380.09,2627042,AMZN
2015-03-09,378.4,379.33,375.28,378.56,2311390,AMZN
2015-03-10,377.45,377.77,369.18,369.51,3120972,AMZN
2015-03-11,370.61,373.35,366.26,366.37,2495097,AMZN
2015-03-12,368.82,375.5,367.52,374.24,2810001,AMZN
2015-03-13,371.52,373.99,366.68,370.58,2611658,AMZN
2015-03-16,370.38,373.94,366.72,373.35,2354059,AMZN
2015-03-17,371.11,374.5,369.64,371.92,2036961,AMZN
2015-03-18,369.97,375.99,366.7,375.135,2654135,AMZN
2015-03-19,373.87,377.11,372.19,373.24,1915671,AMZN
2015-03-20,376.29,379.37,375.92,378.49,3763553,AMZN
2015-03-23,378.07,381.77,374.94,375.11,2239343,AMZN
2015-03-24,373.99,375.24,372.27,374.09,2228214,AMZN
2015-03-25,375.17,380.5,370.285,370.96,3429497,AMZN
2015-03-26,369.59,371.4,365.65,367.35,2929962,AMZN
2015-03-27,367.11,373.17,366.5734,370.56,2609774,AMZN
2015-03-30,371.87,376.12,371.55,374.59,1820933,AMZN
2015-03-31,373.24,377.7,371.51,372.1,2506122,AMZN
2015-04-01,372.1,373.16,368.34,370.255,2458095,AMZN
2015-04-02,370.5,373.28,369.0,372.25,1875279,AMZN
2015-04-06,370.1,380.2,369.36,377.04,3050709,AMZN
2015-04-07,376.15,379.31,374.03,374.41,1954902,AMZN
2015-04-08,374.66,381.58,374.65,381.2,2636434,AMZN
2015-04-09,380.66,384.42,378.795,383.54,2392328,AMZN
2015-04-10,384.31,387.12,381.3151,382.65,2573519,AMZN
2015-04-13,383.53,385.28,380.14,382.36,1894453,AMZN
2015-04-14,383.51,387.81,381.2101,385.11,2583575,AMZN
2015-04-15,384.65,385.78,381.64,383.45,1933229,AMZN
2015-04-16,383.69,387.45,383.55,386.04,2080418,AMZN
2015-04-17,382.63,383.56,374.4,375.56,3839664,AMZN
2015-04-20,378.55,391.94,377.0,389.51,5016148,AMZN
2015-04-21,391.31,394.6,386.8,391.18,4643524,AMZN
2015-04-22,391.91,394.28,388.0,389.8,3474724,AMZN
2015-04-23,390.21,391.88,386.15,389.99,7979985,AMZN
2015-04-24,439.0,452.65,439.0,445.1,17176904,AMZN
2015-04-27,443.86,446.99,437.41,438.56,5430949,AMZN
2015-04-28,438.51,439.0,428.04,429.31,4140483,AMZN
2015-04-29,426.75,434.24,426.03,429.37,3621688,AMZN
2015-04-30,427.11,431.75,419.24,421.78,3647877,AMZN
2015-05-01,423.82,425.64,416.0,422.87,3565824,AMZN
2015-05-04,424.8,429.77,422.42,423.04,2270448,AMZN
2015-05-05,422.85,427.51,421.02,421.19,2856386,AMZN
2015-05-06,421.43,422.7165,414.55,419.1,2552474,AMZN
2015-05-07,424.15,428.5,422.85,426.88,2766132,AMZN
2015-05-08,430.75,435.2,430.174,433.69,2908838,AMZN
2015-05-11,432.51,439.0,431.37,432.85,2393737,AMZN
2015-05-12,431.08,433.25,426.71,431.02,1947822,AMZN
2015-05-13,429.98,433.528,425.8,426.87,1996328,AMZN
2015-05-14,429.45,433.0,427.01,432.28,1888477,AMZN
2015-05-15,428.0,430.3962,424.3,426.0,4240306,AMZN
2015-05-18,426.0,427.27,421.46,425.24,2390229,AMZN
2015-05-19,424.87,428.24,420.63,421.71,2465240,AMZN
2015-05-20,420.6,427.1,418.36,423.86,2196159,AMZN
2015-05-21,428.0,436.9,428.0,431.63,4121401,AMZN
2015-05-22,431.55,432.44,427.61,427.63,2020629,AMZN
2015-05-26,426.2,427.0,422.0,425.47,2244185,AMZN
2015-05-27,427.45,431.85,425.01,431.42,2231088,AMZN
2015-05-28,429.71,431.35,425.47,426.57,1912436,AMZN
2015-05-29,427.23,432.5,427.23,429.23,3016060,AMZN
2015-06-01,430.4,433.16,426.2,430.92,2253264,AMZN
2015-06-02,430.07,433.23,426.25,430.99,1669845,AMZN
2015-06-03,434.4,438.39,432.75,436.59,2727914,AMZN
2015-06-04,434.4,436.755,429.26,430.78,2510761,AMZN
2015-06-05,429.66,430.8,426.5,426.95,1907855,AMZN
2015-06-08,425.62,426.8,421.425,423.5,2172525,AMZN
2015-06-09,422.96,427.49,419.14,425.48,2288663,AMZN
2015-06-10,426.46,432.2,425.66,430.77,2172333,AMZN
2015-06-11,432.29,438.89,431.47,432.97,2922459,AMZN
2015-06-12,431.25,432.36,428.26,429.92,2054385,AMZN
2015-06-15,427.66,428.05,422.64,423.67,2050987,AMZN
2015-06-16,424.15,427.97,422.67,427.26,2297469,AMZN
2015-06-17,428.36,431.35,424.753,427.81,2185869,AMZN
2015-06-18,430.3,439.73,429.405,439.39,3378360,AMZN
2015-06-19,440.26,444.99,433.24,434.92,4495087,AMZN
2015-06-22,437.0,439.24,434.18,436.29,1823572,AMZN
2015-06-23,435.59,447.04,433.69,445.99,3245049,AMZN
2015-06-24,444.97,446.47,440.23,440.84,2620827,AMZN
2015-06-25,438.07,443.47,436.39,440.1,2237458,AMZN
2015-06-26,441.76,443.49,435.06,438.1,2624479,AMZN
2015-06-29,434.98,437.0,429.0,429.86,2753193,AMZN
2015-06-30,434.2,435.57,430.46,434.09,2596873,AMZN
2015-07-01,439.35,440.0,435.58,437.39,1987076,AMZN
2015-07-02,437.0,438.2,433.48,437.71,1343397,AMZN
2015-07-06,435.23,439.73,433.52,436.04,1903161,AMZN
2015-07-07,435.68,437.73,425.57,436.72,3454248,AMZN
2015-07-08,434.35,435.99,428.83,429.7,2383130,AMZN
2015-07-09,434.9,438.72,434.15,434.39,2271395,AMZN
2015-07-10,440.49,444.72,439.0,443.51,2400981,AMZN
2015-07-13,448.29,457.87,447.54,455.57,3956802,AMZN
2015-07-14,462.32,469.6,458.16,465.57,4736215,AMZN
2015-07-15,463.04,464.7,460.2,461.19,2987399,AMZN
2015-07-16,465.5,475.88,464.8,475.48,4095581,AMZN
2015-07-17,477.7,485.42,477.25,483.01,4932176,AMZN
2015-07-20,492.57,493.2,485.4,488.1,4752491,AMZN
2015-07-21,487.9,488.88,482.55,488.0,3181831,AMZN
2015-07-22,485.99,492.5,484.9,488.27,3114898,AMZN
2015-07-23,491.66,491.66,475.7,482.18,9374431,AMZN
2015-07-24,578.99,580.57,529.35,529.42,21909381,AMZN
2015-07-27,527.75,544.95,526.6,531.41,7490960,AMZN
2015-07-28,536.0,536.39,523.12,526.03,5273092,AMZN
2015-07-29,530.92,532.9655,525.02,529.0,3752634,AMZN
2015-07-30,527.65,539.2,524.29,536.76,3743065,AMZN
2015-07-31,539.09,542.84,534.5201,536.15,3025598,AMZN
2015-08-03,537.45,540.44,529.36,535.03,3014236,AMZN
2015-08-04,529.69,536.95,529.163,531.9,2934590,AMZN
2015-08-05,538.8,539.14,534.119,537.01,2889350,AMZN
2015-08-06,539.3,542.74,527.52,529.46,3820453,AMZN
2015-08-07,529.16,529.4599,518.21,522.62,3969215,AMZN
2015-08-10,528.52,532.2764,523.0,524.0,2615926,AMZN
2015-08-11,523.65,528.98,522.0,527.46,2676600,AMZN
2015-08-12,523.75,527.5,513.06,525.91,4014684,AMZN
2015-08-13,527.37,534.66,525.4846,529.66,2895238,AMZN
2015-08-14,528.25,534.11,528.25,531.52,1994799,AMZN
2015-08-17,531.29,538.74,527.12,535.22,2581680,AMZN
2015-08-18,535.04,539.49,533.0,535.02,2071342,AMZN
2015-08-19,533.74,537.25,529.0,532.92,2324040,AMZN
2015-08-20,530.39,533.25,515.77,515.78,4407990,AMZN
2015-08-21,507.36,512.33,494.47,494.47,6706466,AMZN
2015-08-24,463.58,489.76,451.0,463.37,10097601,AMZN
2015-08-25,487.49,489.44,466.25,466.37,5679329,AMZN
2015-08-26,484.02,503.72,478.76,500.77,6358639,AMZN
2015-08-27,514.03,522.69,507.261,518.37,6114506,AMZN
2015-08-28,517.5,521.5,513.04,518.01,2746708,AMZN
2015-08-31,516.44,519.41,509.07,512.89,3002293,AMZN
2015-09-01,499.14,510.0,493.43,496.54,3864514,AMZN
2015-09-02,505.09,510.86,497.72,510.55,3707116,AMZN
2015-09-03,514.5,515.84,502.57,504.72,3149694,AMZN
2015-09-04,497.65,502.85,495.64,499.0,2692510,AMZN
2015-09-08,508.69,518.35,508.5144,517.54,3810653,AMZN
2015-09-09,524.0,529.95,515.06,516.89,4370657,AMZN
2015-09-10,515.15,526.13,514.78,522.24,2575982,AMZN
2015-09-11,521.07,529.44,520.605,529.44,3227862,AMZN
2015-09-14,529.44,532.45,518.58,521.38,3130241,AMZN
2015-09-15,523.25,527.92,517.2,522.37,2865933,AMZN
2015-09-16,521.98,528.3,518.52,527.39,2252790,AMZN
2015-09-17,526.98,546.97,526.57,538.87,4169484,AMZN
2015-09-18,534.62,546.237,531.35,540.26,6160075,AMZN
2015-09-21,544.33,549.78,539.59,548.39,3283313,AMZN
2015-09-22,539.71,543.55,532.66,538.4,3841748,AMZN
2015-09-23,538.3,541.21,534.0,536.07,2237571,AMZN
2015-09-24,530.55,534.56,522.87,533.75,3500964,AMZN
2015-09-25,542.57,542.8,521.4,524.25,4030998,AMZN
2015-09-28,520.02,520.28,494.3337,504.06,5434532,AMZN
2015-09-29,506.0,511.48,490.5,496.07,4457532,AMZN
2015-09-30,505.44,512.8,501.6724,511.89,4004681,AMZN
2015-10-01,511.0,520.8,506.0,520.72,3768483,AMZN
2015-10-02,512.99,532.6,508.1,532.54,4597795,AMZN
2015-10-05,536.99,545.91,536.0,543.68,3391359,AMZN
2015-10-06,545.5,551.5,533.33,537.48,4547519,AMZN
2015-10-07,541.79,542.0,529.0,541.94,3812087,AMZN
2015-10-08,536.71,539.386,519.89,533.16,4676440,AMZN
2015-10-09,534.48,541.79,530.27,539.8,3537364,AMZN
2015-10-12,539.96,550.82,539.8,550.19,2776103,AMZN
2015-10-13,546.26,553.2,543.1,548.9,2938044,AMZN
2015-10-14,551.34,552.25,539.68,544.83,3582060,AMZN
2015-10-15,547.75,563.0,547.0,562.44,4937034,AMZN
2015-10-16,565.27,570.94,560.31,570.76,4315792,AMZN
2015-10-19,570.76,579.0,567.38,573.15,4375420,AMZN
2015-10-20,572.0,573.0,555.28,560.88,4346209,AMZN
2015-10-21,563.87,565.25,552.52,555.77,3361655,AMZN
2015-10-22,562.7,569.146,556.67,563.91,7779372,AMZN
2015-10-23,617.68,619.45,595.36,599.03,10692667,AMZN
2015-10-26,602.3,609.85,596.29,608.61,4269715,AMZN
2015-10-27,608.6,614.71,605.53,611.01,3787136,AMZN
2015-10-28,612.3,617.23,609.5,617.1,3926200,AMZN
2015-10-29,617.7,627.54,615.39,626.55,3896026,AMZN
2015-10-30,626.01,630.72,625.28,625.9,3874363,AMZN
2015-11-02,627.13,628.63,620.41,628.35,2816479,AMZN
2015-11-03,629.53,629.89,622.0,625.31,3246910,AMZN
2015-11-04,627.76,645.93,627.35,640.95,4840501,AMZN
2015-11-05,647.1,657.0,643.0901,655.65,4723825,AMZN
2015-11-06,655.0,662.26,652.0,659.37,4092165,AMZN
2015-11-09,658.65,661.955,647.8477,655.49,4048823,AMZN
2015-11-10,651.01,660.0,647.262,659.68,3489483,AMZN
2015-11-11,663.25,675.96,663.25,673.25,5387309,AMZN
2015-11-12,673.0,675.64,664.22,665.6,4284678,AMZN
2015-11-13,663.57,667.0,640.45,642.35,6261076,AMZN
2015-11-16,640.92,649.99,622.29,647.81,7435934,AMZN
2015-11-17,650.65,653.25,641.0,643.3,4320177,AMZN
2015-11-18,646.51,664.88,646.37,663.54,4469769,AMZN
2015-11-19,664.99,672.86,659.0,661.27,4705237,AMZN
2015-11-20,667.94,668.87,657.57,668.45,3896135,AMZN
2015-11-23,671.5,682.77,668.45,678.99,4385057,AMZN
2015-11-24,674.14,675.8,661.2125,671.15,4543417,AMZN
2015-11-25,675.0,679.7,671.24,675.34,2697889,AMZN
2015-11-27,680.8,680.99,672.1,673.26,1966801,AMZN
2015-11-30,675.9,681.29,664.6,664.8,5693172,AMZN
2015-12-01,673.75,681.0,667.86,679.06,4751152,AMZN
2015-12-02,681.0,684.82,674.25,676.01,4273526,AMZN
2015-12-03,679.44,682.79,661.48,666.25,5064736,AMZN
2015-12-04,666.0,674.775,661.4,672.64,4534796,AMZN
2015-12-07,674.74,675.46,660.5,669.83,3732814,AMZN
2015-12-08,663.13,679.99,659.79,677.33,3651908,AMZN
2015-12-09,678.0,679.0,655.68,664.79,5158172,AMZN
2015-12-10,665.59,668.526,659.56,662.32,3455472,AMZN
2015-12-11,651.23,657.88,639.62,640.15,5474420,AMZN
2015-12-14,641.75,658.585,635.27,657.91,4361273,AMZN
2015-12-15,665.03,671.5,657.35,658.64,4753415,AMZN
2015-12-16,663.56,677.35,659.32,675.77,3964470,AMZN
2015-12-17,680.0,682.5,670.65,670.65,3681645,AMZN
2015-12-18,668.65,676.84,664.13,664.14,6841304,AMZN
2015-12-21,668.5,669.9,658.93,664.51,3250900,AMZN
2015-12-22,666.83,668.49,659.26,663.15,2667795,AMZN
2015-12-23,666.5,666.597,656.63,663.7,2722922,AMZN
2015-12-24,663.35,664.68,660.6,662.79,1092970,AMZN
2015-12-28,665.56,675.5,665.5,675.2,3783555,AMZN
2015-12-29,677.98,696.44,677.8893,693.97,5734996,AMZN
2015-12-30,691.89,695.49,686.375,689.07,3519003,AMZN
2015-12-31,686.08,687.75,675.89,675.89,3749560,AMZN
2016-01-04,656.29,657.715,627.51,636.99,9314519,AMZN
2016-01-05,646.86,646.91,627.65,633.79,5822603,AMZN
2016-01-06,622.0,639.79,620.31,632.65,5329197,AMZN
2016-01-07,621.8,630.0,605.21,607.94,7074915,AMZN
2016-01-08,619.66,624.14,606.0,607.05,5512915,AMZN
2016-01-11,612.48,619.85,598.57,617.74,4891551,AMZN
2016-01-12,625.25,625.99,612.2415,617.89,4724100,AMZN
2016-01-13,620.88,620.88,579.16,581.81,7655239,AMZN
2016-01-14,580.25,602.25,569.88,593.0,7237978,AMZN
2016-01-15,572.24,584.62,565.3,570.18,7784523,AMZN
2016-01-19,577.09,584.0,566.45,574.48,4807165,AMZN
2016-01-20,564.36,578.45,547.18,571.77,7966406,AMZN
2016-01-21,573.58,588.81,568.22,575.02,4952217,AMZN
2016-01-22,588.73,600.1,584.1079,596.38,5120144,AMZN
2016-01-25,597.99,608.5,594.56,596.53,4396079,AMZN
2016-01-26,603.45,604.5,590.38,601.25,3765655,AMZN
2016-01-27,601.99,603.39,578.78,583.35,5152853,AMZN
2016-01-28,608.37,638.06,597.55,635.35,14015171,AMZN
2016-01-29,571.98,593.0,570.0,587.0,14677550,AMZN
2016-02-01,578.15,581.8,570.31,574.81,6355123,AMZN
2016-02-02,570.0,571.56,550.09,552.1,6312045,AMZN
2016-02-03,553.5,556.0,521.9,531.07,10048709,AMZN
2016-02-04,525.0,538.99,519.2201,536.26,6199070,AMZN
2016-02-05,529.28,529.45,499.19,502.13,9708929,AMZN
2016-02-08,486.47,493.5,475.21,488.1,9825509,AMZN
2016-02-09,478.01,498.38,474.0,482.07,7077915,AMZN
2016-02-10,491.76,504.66,486.0,490.48,6786181,AMZN
2016-02-11,491.17,509.3,484.0,503.82,7397393,AMZN
2016-02-12,510.7,516.75,501.4932,507.08,5384787,AMZN
2016-02-16,519.48,524.45,511.66,521.1,5118500,AMZN
2016-02-17,528.74,537.48,519.39,534.1,4824002,AMZN
2016-02-18,541.19,541.2,523.73,525.0,4735008,AMZN
2016-02-19,520.71,535.95,515.35,534.9,4974717,AMZN
2016-02-22,542.2,560.65,541.08,559.5,5566553,AMZN
2016-02-23,555.55,556.91,545.33,552.94,4050790,AMZN
2016-02-24,545.75,554.27,533.1501,554.04,6231668,AMZN
2016-02-25,555.52,559.39,545.2946,555.15,4525463,AMZN
2016-02-26,560.12,562.5,553.17,555.23,4877039,AMZN
2016-02-29,554.0,564.81,552.51,552.52,4145396,AMZN
2016-03-01,556.29,579.25,556.0,579.04,5038452,AMZN
2016-03-02,581.75,585.0,573.7,580.21,4582170,AMZN
2016-03-03,577.96,579.866,573.11,577.49,2741292,AMZN
2016-03-04,581.07,581.4,571.065,575.14,3416545,AMZN
2016-03-07,573.54,573.63,555.55,562.8,4932527,AMZN
2016-03-08,557.87,571.35,554.74,560.26,4729952,AMZN
2016-03-09,559.56,560.35,550.125,559.47,4377283,AMZN
2016-03-10,566.74,567.0,547.9,558.93,3919892,AMZN
2016-03-11,566.95,570.06,562.73,569.61,3771310,AMZN
2016-03-14,567.0,576.89,563.05,573.37,3454152,AMZN
2016-03-15,571.0,581.52,567.0,577.02,3876821,AMZN
2016-03-16,576.64,581.32,571.14,574.27,3537669,AMZN
2016-03-17,569.51,571.4,555.01,559.44,5928105,AMZN
2016-03-18,560.94,562.33,546.09,552.08,7296885,AMZN
2016-03-21,548.91,555.24,538.58,553.98,5155732,AMZN
2016-03-22,545.11,562.76,545.05,560.48,4000564,AMZN
2016-03-23,561.0,572.48,558.1,569.63,3983720,AMZN
2016-03-24,567.11,583.55,567.08,582.95,5185539,AMZN
2016-03-28,584.4,584.75,575.56,579.87,3121522,AMZN
2016-03-29,580.15,595.85,576.5,593.86,4392567,AMZN
2016-03-30,596.71,603.24,595.0,598.69,3890461,AMZN
2016-03-31,599.28,600.75,592.21,593.64,2681811,AMZN
2016-04-01,590.49,599.03,588.3,598.5,2917386,AMZN
2016-04-04,599.0,599.5,590.55,593.19,2470825,AMZN
2016-04-05,590.77,593.47,585.25,586.14,2308884,AMZN
2016-04-06,587.52,602.39,587.5,602.08,2849909,AMZN
2016-04-07,598.76,599.6,589.08,591.43,3189037,AMZN
2016-04-08,594.32,597.86,589.0,594.6,2591936,AMZN
2016-04-11,596.14,604.0,594.91,595.93,2704267,AMZN
2016-04-12,598.4,604.06,592.31,603.17,2641062,AMZN
2016-04-13,607.68,616.81,605.29,614.82,4228349,AMZN
2016-04-14,615.07,624.38,615.07,620.75,3512136,AMZN
2016-04-15,621.92,626.77,618.11,625.89,2887681,AMZN
2016-04-18,625.35,637.64,624.9603,635.35,4360883,AMZN
2016-04-19,637.14,638.01,620.8,627.9,4055870,AMZN
2016-04-20,630.0,636.55,623.0,632.99,2609425,AMZN
2016-04-21,631.0,637.82,628.5,631.0,2596298,AMZN
2016-04-22,624.47,628.25,611.56,620.5,5083904,AMZN
2016-04-25,616.61,626.98,616.2511,626.2,2682924,AMZN
2016-04-26,626.17,626.7549,614.88,616.88,2521433,AMZN
2016-04-27,611.8,615.95,601.28,606.57,4068767,AMZN
2016-04-28,615.54,626.8,599.2,602.0,7872605,AMZN
2016-04-29,666.0,669.98,654.0,659.59,10310739,AMZN
2016-05-02,663.92,685.5,662.0251,683.85,6578517,AMZN
2016-05-03,677.36,680.3,670.43,671.32,4923351,AMZN
2016-05-04,662.59,674.0,662.14,670.9,4635462,AMZN
2016-05-05,673.31,676.49,656.0,659.09,4884114,AMZN
2016-05-06,656.05,676.95,656.01,673.95,4365345,AMZN
2016-05-09,673.95,686.98,671.41,679.75,3982161,AMZN
2016-05-10,694.0,704.55,693.5,703.07,6105570,AMZN
2016-05-11,705.79,719.0,701.65,713.23,7338196,AMZN
2016-05-12,717.38,722.45,711.51,717.93,5048150,AMZN
2016-05-13,714.64,719.25,706.51,709.92,4763419,AMZN
2016-05-16,710.13,713.25,700.28,710.66,5432920,AMZN
2016-05-17,709.9,714.47,693.91,695.27,5121357,AMZN
2016-05-18,689.56,702.5399,688.76,697.45,4283189,AMZN
2016-05-19,691.88,699.4,689.56,698.52,3025566,AMZN
2016-05-20,701.05,707.24,700.0,702.8,2916165,AMZN
2016-05-23,704.25,706.0,696.42,696.75,2595082,AMZN
2016-05-24,698.01,707.5,698.0,704.2,3033782,AMZN
2016-05-25,708.0,710.86,705.5159,708.35,3276631,AMZN
2016-05-26,708.33,715.0,707.293,714.91,2446681,AMZN
2016-05-27,715.0,716.6,711.1,712.24,2249164,AMZN
2016-05-31,712.33,724.23,711.32,722.79,3618323,AMZN
2016-06-01,720.9,726.43,718.22,719.44,3263107,AMZN
2016-06-02,720.97,728.28,715.5001,728.24,3026583,AMZN
2016-06-03,726.74,727.0,718.43,725.54,3367306,AMZN
2016-06-06,726.5,731.5,724.42,726.73,2704806,AMZN
2016-06-07,729.89,730.0,720.55,723.74,2732463,AMZN
2016-06-08,726.4,729.42,721.6,726.64,2223366,AMZN
2016-06-09,723.1,728.91,722.3,727.65,2170318,AMZN
2016-06-10,722.35,724.98,714.21,717.91,3425718,AMZN
2016-06-13,714.01,721.99,711.16,715.24,3352201,AMZN
2016-06-14,712.33,720.805,712.27,719.3,2506922,AMZN
2016-06-15,722.0,722.56,713.3522,714.26,2709447,AMZN
2016-06-16,712.05,718.0,705.3,717.51,3097961,AMZN
2016-06-17,718.19,718.2,699.18,706.39,5897788,AMZN
2016-06-20,713.5,721.31,710.81,714.01,3677162,AMZN
2016-06-21,715.72,718.4,712.721,715.82,2137534,AMZN
2016-06-22,716.58,717.0,707.565,710.6,2260454,AMZN
2016-06-23,715.5,722.12,712.5,722.08,2824974,AMZN
2016-06-24,693.0,712.5292,692.2,698.96,7632511,AMZN
2016-06-27,692.01,696.8189,682.115,691.36,5584037,AMZN
2016-06-28,700.0,708.0,698.1714,707.95,4036957,AMZN
2016-06-29,715.75,719.5,713.54,715.6,3070052,AMZN
2016-06-30,717.2,719.37,712.54,715.62,2855142,AMZN
2016-07-01,717.32,728.0,716.54,725.68,2920423,AMZN
2016-07-05,722.8,728.11,719.61,728.1,2431431,AMZN
2016-07-06,725.71,737.77,722.58,737.61,3938249,AMZN
2016-07-07,739.33,739.55,731.63,736.57,2945783,AMZN
2016-07-08,740.14,746.1,738.0,745.81,3429217,AMZN
2016-07-11,750.0,755.9,747.0,753.78,3195272,AMZN
2016-07-12,756.86,757.34,740.33,748.21,5623657,AMZN
2016-07-13,746.76,756.87,741.25,742.63,4142265,AMZN
2016-07-14,748.86,749.04,739.02,741.2,2390472,AMZN
2016-07-15,746.55,746.55,734.05,735.44,3121385,AMZN
2016-07-18,735.49,741.5954,728.72,736.07,2954914,AMZN
2016-07-19,732.5,743.33,732.31,739.95,2216820,AMZN
2016-07-20,744.0,746.25,740.7,745.72,2214023,AMZN
2016-07-21,747.5,749.36,742.7918,744.43,2317072,AMZN
2016-07-22,747.79,751.28,743.53,744.86,2277711,AMZN
2016-07-25,746.55,748.5,735.35,739.61,2679290,AMZN
2016-07-26,742.71,743.13,732.7525,735.59,2529692,AMZN
2016-07-27,737.97,740.94,733.86,736.67,2913134,AMZN
2016-07-28,745.98,753.36,739.7,752.61,7617580,AMZN
2016-07-29,765.0,766.0,755.0,758.81,6777050,AMZN
2016-08-01,759.87,770.5,757.06,767.74,3578205,AMZN
2016-08-02,763.81,765.01,757.02,760.58,3603280,AMZN
2016-08-03,757.06,758.89,752.25,754.64,3581525,AMZN
2016-08-04,753.7,765.0,750.35,760.77,3178208,AMZN
2016-08-05,764.81,768.47,763.09,765.98,2704391,AMZN
2016-08-08,766.81,767.0,761.015,766.56,1986272,AMZN
2016-08-09,767.39,772.6,766.9,768.31,1876091,AMZN
2016-08-10,769.8,772.1,766.19,768.56,1604280,AMZN
2016-08-11,769.94,773.75,769.12,771.24,2019740,AMZN
2016-08-12,768.46,773.15,768.4225,772.56,1563318,AMZN
2016-08-15,771.9,772.04,767.71,768.49,2118521,AMZN
2016-08-16,768.62,768.7317,763.82,764.04,1604561,AMZN
2016-08-17,764.41,765.22,759.199,764.63,1891116,AMZN
2016-08-18,764.0,765.17,760.6,764.46,1458834,AMZN
2016-08-19,761.9,762.49,756.89,757.31,2343237,AMZN
2016-08-22,757.5,759.85,752.1,759.48,1679251,AMZN
2016-08-23,763.31,764.7,761.0,762.45,1524131,AMZN
2016-08-24,763.0,763.41,755.36,757.25,1744107,AMZN
2016-08-25,756.0,760.56,754.741,759.22,1622992,AMZN
2016-08-26,760.05,770.0,759.795,769.0,2776830,AMZN
2016-08-29,768.72,774.98,768.6,771.29,2198560,AMZN
2016-08-30,771.05,771.8358,765.56,767.58,1709158,AMZN
2016-08-31,766.6,769.64,764.0,769.16,1633789,AMZN
2016-09-01,770.9,772.04,766.75,770.62,1792271,AMZN
2016-09-02,774.11,776.0,771.7,772.44,2181792,AMZN
2016-09-06,774.04,789.48,770.22,788.87,3719788,AMZN
2016-09-07,789.53,790.79,784.33,784.48,2424622,AMZN
2016-09-08,783.89,786.5,781.44,784.06,2030511,AMZN
2016-09-09,779.36,781.0,760.11,760.14,4257344,AMZN
2016-09-12,757.35,772.66,756.0,771.49,3124704,AMZN
2016-09-13,768.77,769.89,759.05,761.01,3117224,AMZN
2016-09-14,762.2,767.5,758.85,761.09,2531822,AMZN
2016-09-15,762.0,770.87,757.58,769.69,3043534,AMZN
2016-09-16,773.28,780.46,771.66,778.52,5499182,AMZN
2016-09-19,779.97,781.94,771.0,775.1,2297221,AMZN
2016-09-20,776.0,781.37,776.0,780.22,1937164,AMZN
2016-09-21,783.25,790.69,779.01,789.74,2718644,AMZN
2016-09-22,794.27,805.889,794.27,804.7,4078910,AMZN
2016-09-23,803.13,807.75,802.12,805.75,2353511,AMZN
2016-09-26,801.8,805.93,797.145,799.16,2651397,AMZN
2016-09-27,801.85,816.64,801.11,816.11,3819600,AMZN
2016-09-28,818.0,830.14,817.0337,828.72,4422078,AMZN
2016-09-29,828.26,837.5,824.63,829.05,4922248,AMZN
2016-09-30,832.61,839.95,832.4,837.31,4430566,AMZN
2016-10-03,836.0,839.86,831.25,836.74,2769448,AMZN
2016-10-04,840.91,842.365,830.26,834.03,2950314,AMZN
2016-10-05,838.0,845.67,836.12,844.36,3469055,AMZN
2016-10-06,843.7,847.21,840.6,841.66,2684013,AMZN
2016-10-07,845.79,845.95,837.45,839.43,2426228,AMZN
2016-10-10,843.25,845.2,840.27,841.71,1827143,AMZN
2016-10-11,841.02,841.29,828.35,831.0,3588180,AMZN
2016-10-12,834.0,837.666,830.1,834.09,2380416,AMZN
2016-10-13,829.0,831.8,821.21,829.28,3091387,AMZN
2016-10-14,835.08,835.74,822.96,822.96,2999814,AMZN
2016-10-17,821.5,822.0,811.68,812.95,3361492,AMZN
2016-10-18,822.11,823.26,815.02,817.65,2512504,AMZN
2016-10-19,820.4,820.67,815.17,817.69,2090706,AMZN
2016-10-20,813.99,815.71,803.1,810.32,3151954,AMZN
2016-10-21,809.36,819.42,809.0,818.99,2793015,AMZN
2016-10-24,824.95,838.3,822.21,838.09,4060899,AMZN
2016-10-25,839.3,843.09,833.22,835.18,3248358,AMZN
2016-10-26,832.76,833.44,820.0,822.59,3998102,AMZN
2016-10-27,831.24,831.72,815.43,818.36,7406385,AMZN
2016-10-28,782.0,789.49,774.61,776.32,10841073,AMZN
2016-10-31,781.03,793.7,780.11,789.82,5413326,AMZN
2016-11-01,799.0,800.84,776.713,785.41,5305428,AMZN
2016-11-02,783.93,784.75,763.55,765.56,5026504,AMZN
2016-11-03,765.05,777.0,764.0,767.03,3872496,AMZN
2016-11-04,762.79,766.0,753.2301,755.05,5122103,AMZN
2016-11-07,771.64,787.732,770.94,784.93,5984354,AMZN
2016-11-08,784.97,791.7399,779.1,787.75,3412629,AMZN
2016-11-09,764.0,777.5,760.09,771.88,8562892,AMZN
2016-11-10,778.81,778.83,717.7,742.38,12746994,AMZN
2016-11-11,735.73,743.26,728.9,739.01,6622784,AMZN
2016-11-14,745.51,746.0,710.1,719.07,7321344,AMZN
2016-11-15,730.0,746.78,725.99,743.24,6755785,AMZN
2016-11-16,739.88,749.87,735.61,746.49,3648791,AMZN
2016-11-17,749.32,757.5,748.0,756.4,3690112,AMZN
2016-11-18,761.0,767.74,757.6435,760.16,4373408,AMZN
2016-11-21,766.0,780.35,765.11,780.0,4614574,AMZN
2016-11-22,788.17,792.4,781.0,785.33,5311320,AMZN
2016-11-23,781.73,781.75,773.12,780.12,3540263,AMZN
2016-11-25,786.5,786.75,777.9,780.37,1837068,AMZN
2016-11-28,776.99,777.0,764.24,766.77,4438828,AMZN
2016-11-29,768.0,769.89,761.32,762.52,3272344,AMZN
2016-11-30,762.0,768.09,750.25,750.57,4625946,AMZN
2016-12-01,752.41,753.37,738.03,743.65,4665993,AMZN
2016-12-02,743.4,748.4903,736.7,740.34,3561307,AMZN
2016-12-05,745.0,761.49,742.0,759.36,4314723,AMZN
2016-12-06,763.99,768.24,757.25,764.72,3794746,AMZN
2016-12-07,764.55,770.42,755.82,770.42,3684906,AMZN
2016-12-08,771.87,773.79,765.19,767.33,3189608,AMZN
2016-12-09,770.0,770.25,765.34,768.66,2470923,AMZN
2016-12-12,766.4,766.89,757.2,760.12,2963945,AMZN
2016-12-13,764.96,782.46,762.0,774.34,5285288,AMZN
2016-12-14,778.25,780.86,762.81,768.82,5454836,AMZN
2016-12-15,766.28,769.1,760.31,761.0,3801927,AMZN
2016-12-16,765.0,765.13,754.0,757.77,4848219,AMZN
2016-12-19,758.89,770.5,756.16,766.0,3113240,AMZN
2016-12-20,768.65,774.39,767.71,771.22,2703629,AMZN
2016-12-21,770.0,771.22,765.7,770.6,2044629,AMZN
2016-12-22,768.12,771.21,763.02,766.34,2543551,AMZN
2016-12-23,764.55,766.5,757.99,760.59,1981616,AMZN
2016-12-27,763.4,774.65,761.2,771.4,2638725,AMZN
2016-12-28,776.25,780.0,770.5,772.13,3301025,AMZN
2016-12-29,772.4,773.4,760.85,765.15,3158299,AMZN
2016-12-30,766.47,767.3999,748.28,749.87,4139449,AMZN
2017-01-03,757.92,758.7595,747.7,753.67,3521066,AMZN
2017-01-04,758.39,759.68,754.2,757.18,2510526,AMZN
2017-01-05,761.55,782.3999,760.2557,780.45,5830068,AMZN
2017-01-06,782.36,799.44,778.48,795.99,5986234,AMZN
2017-01-09,798.0,801.7742,791.77,796.92,3446109,AMZN
2017-01-10,796.6,798.0,789.5434,795.9,2558369,AMZN
2017-01-11,793.66,799.5,789.51,799.02,2992791,AMZN
2017-01-12,800.31,814.13,799.5,813.64,4873922,AMZN
2017-01-13,814.32,821.65,811.4,817.14,3791945,AMZN
2017-01-17,815.7,816.0,803.44,809.72,3670529,AMZN
2017-01-18,809.5,811.73,804.27,807.48,2354201,AMZN
2017-01-19,810.0,813.51,807.32,809.04,2540784,AMZN
2017-01-20,815.28,816.02,806.26,808.33,3376196,AMZN
2017-01-23,806.8,818.5,805.08,817.88,2797474,AMZN
2017-01-24,822.0,823.99,814.5,822.44,2971740,AMZN
2017-01-25,825.79,837.4183,825.288,836.52,4023078,AMZN
2017-01-26,835.53,843.84,833.0,839.15,3586323,AMZN
2017-01-27,839.0,839.7,829.44,835.77,2998700,AMZN
2017-01-30,833.0,833.5,816.38,830.38,3747336,AMZN
2017-01-31,823.75,826.99,819.56,823.48,3137196,AMZN
2017-02-01,829.21,833.78,824.94,832.35,3850181,AMZN
2017-02-02,836.59,842.49,828.26,839.95,7350492,AMZN
2017-02-03,806.72,818.3,804.0,810.2,10868773,AMZN
2017-02-06,809.8,810.72,803.0,807.64,3897301,AMZN
2017-02-07,809.31,816.16,807.5,812.5,3466091,AMZN
2017-02-08,812.69,821.479,812.5,819.71,2857985,AMZN
2017-02-09,821.6,825.0,819.71,821.36,2484948,AMZN
2017-02-10,823.82,828.0,822.85,827.46,2429609,AMZN
2017-02-13,831.62,842.9999,828.55,836.53,4172618,AMZN
2017-02-14,837.0,838.31,831.4522,836.39,2792442,AMZN
2017-02-15,834.0,842.81,832.82,842.7,2968853,AMZN
2017-02-16,841.84,845.0,839.375,844.14,2714667,AMZN
2017-02-17,842.0,847.27,840.73,845.07,3112275,AMZN
2017-02-21,848.84,857.98,847.25,856.44,3507742,AMZN
2017-02-22,856.95,858.43,852.18,855.61,2616971,AMZN
2017-02-23,857.57,860.86,848.0,852.19,3461984,AMZN
2017-02-24,844.69,845.81,837.7501,845.24,3687963,AMZN
2017-02-27,842.38,852.5,839.67,848.64,2713627,AMZN
2017-02-28,851.45,854.09,842.05,845.04,2793709,AMZN
2017-03-01,853.05,854.83,849.01,853.08,2760083,AMZN
2017-03-02,853.08,854.82,847.28,848.91,2132098,AMZN
2017-03-03,847.2,851.985,846.27,849.88,1951575,AMZN
2017-03-06,845.23,848.49,841.12,846.61,2610370,AMZN
2017-03-07,845.48,848.46,843.75,846.02,2247554,AMZN
2017-03-08,848.0,853.07,846.79,850.5,2288317,AMZN
2017-03-09,851.0,856.3999,850.31,853.0,2048187,AMZN
2017-03-10,857.0,857.35,851.72,852.46,2436434,AMZN
2017-03-13,851.77,855.69,851.71,854.59,1909672,AMZN
2017-03-14,853.55,853.75,847.55,852.53,2130586,AMZN
2017-03-15,854.33,854.45,847.11,852.97,2562176,AMZN
2017-03-16,855.3,855.5,850.51,853.42,1842296,AMZN
2017-03-17,853.49,853.83,850.64,852.31,3384403,AMZN
2017-03-20,851.51,857.8,851.01,856.97,2282727,AMZN
2017-03-21,858.84,862.795,841.31,843.2,4382852,AMZN
2017-03-22,840.43,849.37,839.05,848.06,2658669,AMZN
2017-03-23,848.2,850.89,844.8,847.38,1952964,AMZN
2017-03-24,851.68,851.8,843.53,845.61,2138269,AMZN
2017-03-27,838.07,850.3,833.5,846.82,2755775,AMZN
2017-03-28,851.75,858.46,850.1,856.0,3041633,AMZN
2017-03-29,859.05,876.438,859.02,874.32,4485770,AMZN
2017-03-30,874.95,877.06,871.66,876.34,2762730,AMZN
2017-03-31,877.0,890.35,876.65,886.54,3957612,AMZN
2017-04-03,888.0,893.49,885.42,891.51,3422328,AMZN
2017-04-04,891.5,908.5384,890.28,906.83,4984656,AMZN
2017-04-05,910.82,923.72,905.62,909.28,7508370,AMZN
2017-04-06,913.8,917.1899,894.4927,898.28,6344065,AMZN
2017-04-07,899.65,900.09,889.31,894.88,3707367,AMZN
2017-04-10,899.63,908.51,899.0,907.04,3184301,AMZN
2017-04-11,907.04,911.24,897.5,902.36,3012743,AMZN
2017-04-12,903.09,904.09,895.2501,896.23,2456140,AMZN
2017-04-13,891.45,894.97,884.49,884.67,3174583,AMZN
2017-04-17,887.5,902.38,887.5,901.99,2854673,AMZN
2017-04-18,900.99,909.61,900.78,903.78,2999238,AMZN
2017-04-19,907.84,910.5,897.369,899.2,2870242,AMZN
2017-04-20,899.7,905.32,896.29,902.06,2814441,AMZN
2017-04-21,902.67,903.65,896.77,898.53,2420494,AMZN
2017-04-24,908.68,909.99,903.82,907.41,3122893,AMZN
2017-04-25,907.04,909.48,903.0,907.62,3380639,AMZN
2017-04-26,910.3,915.749,907.56,909.29,2608948,AMZN
2017-04-27,914.39,921.86,912.11,918.38,5305543,AMZN
2017-04-28,948.83,949.59,924.3335,924.99,7364681,AMZN
2017-05-01,927.8,954.4,927.8,948.23,5466544,AMZN
2017-05-02,946.645,950.1,941.413,946.94,3848835,AMZN
2017-05-03,946.0,946.0,935.9,941.03,3582686,AMZN
2017-05-04,944.75,945.0,934.215,937.53,2418381,AMZN
2017-05-05,940.52,940.79,930.3,934.15,2866397,AMZN
2017-05-08,940.95,949.05,939.21,949.04,3415731,AMZN
2017-05-09,952.8,957.89,950.2,952.82,3262113,AMZN
2017-05-10,953.5,953.7499,945.0,948.95,2096512,AMZN
2017-05-11,945.11,950.29,940.775,947.62,2194070,AMZN
2017-05-12,954.5,962.79,951.53,961.35,3625857,AMZN
2017-05-15,958.73,963.15,956.055,957.97,4270625,AMZN
2017-05-16,961.0,970.06,960.91,966.07,3126051,AMZN
2017-05-17,954.7,960.3957,944.12,944.76,5145578,AMZN
2017-05-18,944.8,962.75,944.76,958.49,3939347,AMZN
2017-05-19,962.84,968.92,959.72,959.84,3972089,AMZN
2017-05-22,964.0,971.38,962.9,970.67,2642217,AMZN
2017-05-23,975.02,975.2,966.85,971.54,2415594,AMZN
2017-05-24,976.0,981.0,970.23,980.35,2463052,AMZN
2017-05-25,984.85,999.0,982.11,993.38,4822032,AMZN
2017-05-26,995.0,998.65,989.2491,995.78,3469154,AMZN
2017-05-30,996.51,1001.2,995.52,996.7,3263069,AMZN
2017-05-31,1000.0,1000.12,982.16,994.62,3913115,AMZN
2017-06-01,998.59,998.99,991.37,995.95,2454841,AMZN
2017-06-02,998.99,1008.48,995.67,1006.73,3752328,AMZN
2017-06-05,1007.23,1013.21,1003.51,1011.34,2719859,AMZN
2017-06-06,1012.0,1016.5,1001.25,1003.0,3346432,AMZN
2017-06-07,1005.95,1010.25,1002.0,1010.07,2823041,AMZN
2017-06-08,1012.06,1013.61,1006.11,1010.27,2767857,AMZN
2017-06-09,1012.5,1012.99,927.0,978.31,7647692,AMZN
2017-06-12,967.0,975.95,945.0,964.91,9447233,AMZN
2017-06-13,977.99,984.5,966.1,980.79,4580011,AMZN
2017-06-14,988.59,990.34,966.71,976.47,3974900,AMZN
2017-06-15,958.7,965.73,950.86,964.17,5373865,AMZN
2017-06-16,996.0,999.75,982.0,987.71,11472662,AMZN
2017-06-19,1017.0,1017.0,989.9,995.17,5043408,AMZN
2017-06-20,998.0,1004.88,992.02,992.59,4076828,AMZN
2017-06-21,998.7,1002.72,992.6518,1002.23,2922473,AMZN
2017-06-22,1002.23,1006.96,997.2,1001.3,2253433,AMZN
2017-06-23,1002.54,1004.62,998.02,1003.74,2879145,AMZN
2017-06-26,1008.5,1009.8,992.0,993.98,3386157,AMZN
2017-06-27,990.69,998.8,976.0,976.78,3782389,AMZN
2017-06-28,978.55,990.68,969.21,990.33,3737567,AMZN
2017-06-29,979.0,987.56,965.25,975.93,4302968,AMZN
2017-06-30,980.12,983.47,967.61,968.0,3390345,AMZN
2017-07-03,972.79,974.49,951.0001,953.66,2909108,AMZN
2017-07-05,961.53,975.0,955.25,971.4,3652955,AMZN
2017-07-06,964.66,974.4,959.02,965.14,3259613,AMZN
2017-07-07,969.55,980.11,969.14,978.76,2643387,AMZN
2017-07-10,985.0,999.4392,983.5,996.47,3546268,AMZN
2017-07-11,993.0,995.99,983.72,994.13,2982726,AMZN
2017-07-12,1000.65,1008.55,998.1,1006.51,3608574,AMZN
2017-07-13,1004.62,1006.88,995.9,1000.63,2880769,AMZN
2017-07-14,1002.4,1004.45,996.89,1001.81,2102469,AMZN
2017-07-17,1004.69,1014.75,1003.81,1010.04,3712587,AMZN
2017-07-18,1006.0,1026.03,1004.0,1024.45,4007624,AMZN
2017-07-19,1025.0,1031.59,1022.5,1026.87,2963964,AMZN
2017-07-20,1031.59,1034.97,1022.51,1028.7,3097487,AMZN
2017-07-21,1021.28,1026.1,1011.0,1025.67,2734577,AMZN
2017-07-24,1028.34,1043.01,1027.43,1038.95,3288020,AMZN
2017-07-25,1038.05,1043.33,1032.48,1039.87,2447629,AMZN
2017-07-26,1043.2,1053.2,1043.2,1052.8,2921253,AMZN
2017-07-27,1069.55,1083.31,1040.18,1046.0,10991715,AMZN
2017-07-28,1012.14,1032.85,1001.0,1020.04,7709420,AMZN
2017-07-31,1019.05,1019.05,987.02,987.78,7352063,AMZN
2017-08-01,990.65,995.0,987.14,992.27,2650376,AMZN
2017-08-02,1001.77,1003.21,981.73,995.89,4069993,AMZN
2017-08-03,999.47,999.5,984.59,986.92,3255764,AMZN
2017-08-04,989.68,991.672,982.0,987.58,2730308,AMZN
2017-08-07,990.65,995.0,987.14,992.27,2676607,AMZN
2017-08-08,994.35,996.28,985.79,989.84,2902815,AMZN
2017-08-09,982.6,988.0,975.27,982.01,3569731,AMZN
2017-08-10,976.295,979.86,954.68,956.92,5684068,AMZN
2017-08-11,960.0,970.39,951.38,967.99,3468017,AMZN
2017-08-14,978.41,985.5,976.19,983.3,3172892,AMZN
2017-08-15,988.9,991.74,982.0,982.74,2549295,AMZN
2017-08-16,981.65,986.4605,973.22,978.18,3132066,AMZN
2017-08-17,977.84,977.84,960.32,960.57,3512397,AMZN
2017-08-18,961.4,965.43,954.65,958.47,3284821,AMZN
2017-08-21,957.57,961.2,945.46,953.29,3164483,AMZN
2017-08-22,955.52,967.93,955.495,966.9,2749970,AMZN
2017-08-23,959.38,962.0,954.2,958.0,2668264,AMZN
2017-08-24,957.42,959.0,941.14,952.45,5195726,AMZN
2017-08-25,956.0,957.621,944.1,945.26,3324791,AMZN
2017-08-28,946.54,953.0,942.25,946.02,2596737,AMZN
2017-08-29,940.0,956.0,936.33,954.06,2874299,AMZN
2017-08-30,958.44,969.41,956.9062,967.59,2904604,AMZN
2017-08-31,974.7,981.0,972.76,980.6,3331488,AMZN
2017-09-01,984.2,984.5,976.875,978.25,2535917,AMZN
2017-09-05,975.4,976.7699,960.37,965.27,2998649,AMZN
2017-09-06,968.32,971.84,960.6,967.8,2129861,AMZN
2017-09-07,974.0,980.59,972.55,979.47,2566794,AMZN
2017-09-08,979.1,979.88,963.47,965.9,2605322,AMZN
2017-09-11,974.46,981.94,974.22,977.96,2186666,AMZN
2017-09-12,983.27,984.6718,975.517,982.58,2481066,AMZN
2017-09-13,983.97,1000.0,979.42,999.6,3374650,AMZN
2017-09-14,996.8,998.56,987.74,992.21,3913263,AMZN
2017-09-15,993.01,996.25,984.03,986.79,3760183,AMZN
2017-09-18,990.4,992.7922,968.17,974.19,3411324,AMZN
2017-09-19,977.25,978.24,967.46,969.86,2671054,AMZN
2017-09-20,971.79,974.81,962.1626,973.21,2888795,AMZN
2017-09-21,971.31,971.7,962.02,964.65,2337576,AMZN
2017-09-22,961.01,965.61,954.42,955.1,2641787,AMZN
2017-09-25,949.31,949.42,932.89,939.79,5123997,AMZN
2017-09-26,945.49,948.63,931.75,938.6,3564848,AMZN
2017-09-27,948.0,955.3,943.3,950.87,3148933,AMZN
2017-09-28,951.86,959.7,950.101,956.4,2522567,AMZN
2017-09-29,960.11,964.83,958.375,961.35,2543759,AMZN
2017-10-02,964.0,967.305,952.1201,959.19,2442937,AMZN
2017-10-03,958.0,963.69,950.37,957.1,2666574,AMZN
2017-10-04,954.21,967.79,954.05,965.45,2527352,AMZN
2017-10-05,970.0,981.51,969.64,980.85,3229224,AMZN
2017-10-06,975.64,995.75,975.64,989.58,3782067,AMZN
2017-10-09,993.24,998.5,987.5,990.99,2938586,AMZN
2017-10-10,996.67,997.95,980.099,987.2,3084921,AMZN
2017-10-11,991.27,995.5,986.695,995.0,2337113,AMZN
2017-10-12,996.81,1008.44,992.4,1000.93,4067317,AMZN
2017-10-13,1007.0,1007.77,1001.03,1002.94,2431462,AMZN
2017-10-16,1008.44,1009.57,1001.04,1006.34,2008908,AMZN
2017-10-17,1005.59,1011.47,1004.38,1009.13,2319742,AMZN
2017-10-18,1009.27,1022.31,996.55,997.0,2499681,AMZN
2017-10-19,990.0,991.05,980.24,986.61,3108197,AMZN
2017-10-20,993.53,994.62,982.0,982.91,2365122,AMZN
2017-10-23,986.73,986.775,962.5,966.3,3494100,AMZN
2017-10-24,969.0,979.85,965.0,975.9,2723935,AMZN
2017-10-25,978.0,984.44,966.24,972.91,3033113,AMZN
2017-10-26,980.33,982.9,968.55,972.43,5618675,AMZN
2017-10-27,1058.14,1105.58,1050.55,1100.95,16565021,AMZN
2017-10-30,1095.01,1122.79,1093.56,1110.85,6613064,AMZN
2017-10-31,1109.0,1110.54,1101.12,1105.28,3476967,AMZN
2017-11-01,1105.4,1108.97,1096.74,1103.68,3755511,AMZN
2017-11-02,1097.81,1101.93,1086.87,1094.22,3684876,AMZN
2017-11-03,1091.15,1112.68,1088.52,1111.6,3751480,AMZN
2017-11-06,1109.15,1125.41,1108.77,1120.66,3381138,AMZN
2017-11-07,1124.74,1130.6,1117.5,1123.17,2688977,AMZN
2017-11-08,1122.82,1135.54,1119.11,1132.88,2581451,AMZN
2017-11-09,1125.96,1129.62,1115.77,1129.13,3725774,AMZN
2017-11-10,1126.1,1131.75,1124.06,1125.35,2179937,AMZN
2017-11-13,1123.0,1139.9,1122.34,1129.17,2918439,AMZN
2017-11-14,1130.11,1138.0,1123.89,1136.84,3138423,AMZN
2017-11-15,1127.01,1131.75,1121.63,1126.69,3928680,AMZN
2017-11-16,1130.16,1138.16,1130.05,1137.29,2213322,AMZN
2017-11-17,1138.28,1138.8,1125.81,1129.88,2413388,AMZN
2017-11-20,1129.77,1133.42,1122.55,1126.31,2163855,AMZN
2017-11-21,1132.86,1140.0,1128.2,1139.49,2479397,AMZN
2017-11-22,1141.0,1160.27,1141.0,1156.16,3555273,AMZN
2017-11-24,1160.7,1186.84,1160.7,1186.0,3528011,AMZN
2017-11-27,1202.66,1213.41,1191.15,1195.83,6744045,AMZN
2017-11-28,1204.88,1205.34,1188.52,1193.6,4559449,AMZN
2017-11-29,1194.8,1194.8,1145.19,1161.27,9257512,AMZN
2017-11-30,1167.1,1178.57,1160.0,1176.75,4509208,AMZN
2017-12-01,1172.05,1179.65,1152.0,1162.35,4107094,AMZN
2017-12-04,1173.85,1175.2,1128.0,1133.95,5931915,AMZN
2017-12-05,1128.26,1159.27,1124.74,1141.57,4079774,AMZN
2017-12-06,1137.99,1155.89,1136.08,1152.35,2853316,AMZN
2017-12-07,1156.59,1163.19,1151.0,1159.79,2511569,AMZN
2017-12-08,1170.4,1172.79,1157.1,1162.0,3050074,AMZN
2017-12-11,1164.6,1169.9,1157.0,1168.92,2363473,AMZN
2017-12-12,1166.51,1173.6,1161.61,1165.08,2235892,AMZN
2017-12-13,1170.0,1170.87,1160.27,1164.13,2616760,AMZN
2017-12-14,1163.71,1177.93,1162.45,1174.26,3214337,AMZN
2017-12-15,1179.03,1182.75,1169.33,1179.14,4778621,AMZN
2017-12-18,1187.37,1194.78,1180.91,1190.58,2947625,AMZN
2017-12-19,1189.15,1192.97,1179.14,1187.38,2587792,AMZN
2017-12-20,1190.5,1191.0,1176.0,1177.62,2371166,AMZN
2017-12-21,1175.9,1179.17,1167.64,1174.76,2123117,AMZN
2017-12-22,1172.08,1174.62,1167.83,1168.36,1585054,AMZN
2017-12-26,1168.36,1178.32,1160.55,1176.76,2005187,AMZN
2017-12-27,1179.91,1187.29,1175.61,1182.26,1867208,AMZN
2017-12-28,1189.0,1190.1,1184.38,1186.1,1841676,AMZN
2017-12-29,1182.35,1184.0,1167.5,1169.47,2688391,AMZN
2018-01-02,1172.0,1190.0,1170.51,1189.01,2694494,AMZN
2018-01-03,1188.3,1205.49,1188.3,1204.2,3108793,AMZN
2018-01-04,1205.0,1215.87,1204.66,1209.59,3022089,AMZN
2018-01-05,1217.51,1229.14,1210.0,1229.14,3544743,AMZN
2018-01-08,1236.0,1253.08,1232.03,1246.87,4279475,AMZN
2018-01-09,1256.9,1259.33,1241.76,1252.7,3661316,AMZN
2018-01-10,1245.15,1254.33,1237.23,1254.33,2686017,AMZN
2018-01-11,1259.74,1276.77,1256.46,1276.68,3125048,AMZN
2018-01-12,1273.39,1305.76,1273.39,1305.2,5443730,AMZN
2018-01-16,1323.0,1339.94,1292.3,1304.86,7220701,AMZN
2018-01-17,1312.24,1314.0,1280.88,1295.0,5253754,AMZN
2018-01-18,1293.95,1304.6,1284.02,1293.32,4026915,AMZN
2018-01-19,1312.0,1313.0,1292.99,1294.58,4578536,AMZN
2018-01-22,1297.17,1327.45,1296.66,1327.31,4140061,AMZN
2018-01-23,1338.09,1364.9,1337.34,1362.54,5169306,AMZN
2018-01-24,1374.82,1388.16,1338.0,1357.51,6807457,AMZN
2018-01-25,1368.0,1378.34,1357.62,1377.95,4753012,AMZN
2018-01-26,1392.01,1402.53,1380.91,1402.05,4857310,AMZN
2018-01-29,1409.18,1431.39,1400.44,1417.68,5701898,AMZN
2018-01-30,1403.17,1439.25,1392.0,1437.82,5871942,AMZN
2018-01-31,1451.3,1472.58,1450.04,1450.89,6424693,AMZN
2018-02-01,1445.0,1459.88,1385.14,1390.0,9113808,AMZN
2018-02-02,1477.39,1498.0,1414.0,1429.95,11125722,AMZN
2018-02-05,1402.62,1458.98,1320.72,1390.0,11494985,AMZN
2018-02-06,1361.46,1443.99,1351.79,1442.84,11066819,AMZN
2018-02-07,1449.0,1460.99,1415.15,1416.78,7162741,AMZN
2013-02-08,52.46,54.01,52.46,53.86,3366384,ANDV
2013-02-11,54.44,55.0,54.0,54.55,3681623,ANDV
2013-02-12,54.7,54.95,53.095,53.49,4234809,ANDV
2013-02-13,53.55,54.49,53.4,54.07,2664552,ANDV
2013-02-14,54.15,55.5799,53.73,55.18,3266120,ANDV
2013-02-15,55.1,55.395,54.14,54.64,2564154,ANDV
2013-02-19,54.91,55.16,54.135,55.13,3346185,ANDV
2013-02-20,54.98,55.37,51.74,52.02,3724020,ANDV
2013-02-21,51.73,53.82,50.07,53.28,7007284,ANDV
2013-02-22,53.77,54.65,52.54,54.6,2326477,ANDV
2013-02-25,54.89,55.45,52.79,52.81,4842729,ANDV
2013-02-26,52.4,54.38,51.66,54.29,3443936,ANDV
2013-02-27,54.24,56.0,54.03,55.55,3984585,ANDV
2013-02-28,55.7,57.04,55.57,56.24,4581884,ANDV
2013-03-01,55.85,58.3,55.05,58.29,5366715,ANDV
2013-03-04,58.26,59.09,57.55,58.97,5159665,ANDV
2013-03-05,59.45,59.56,56.9101,58.3,4235977,ANDV
2013-03-06,58.62,59.342,57.67,57.7,3114092,ANDV
2013-03-07,57.89,58.455,56.93,57.75,3797430,ANDV
2013-03-08,58.0,58.75,57.37,58.4,2788952,ANDV
2013-03-11,58.17,58.17,55.93,57.5,3664093,ANDV
2013-03-12,57.23,58.55,57.01,57.79,2536200,ANDV
2013-03-13,57.0,57.47,55.05,56.0,6087329,ANDV
2013-03-14,56.3,57.065,55.89,56.95,3915184,ANDV
2013-03-15,56.77,57.86,56.48,56.5,4115428,ANDV
2013-03-18,55.92,57.57,55.67,56.86,3147337,ANDV
2013-03-19,56.83,57.75,56.0,56.83,2419449,ANDV
2013-03-20,57.27,59.06,57.18,58.88,3698021,ANDV
2013-03-21,58.43,58.78,57.36,58.0,2895319,ANDV
2013-03-22,58.13,59.09,57.85,58.87,2578165,ANDV
2013-03-25,59.2,59.9,57.6,57.85,3493109,ANDV
2013-03-26,58.18,58.98,57.895,58.5,2422489,ANDV
2013-03-27,58.22,58.82,57.5435,57.96,2087785,ANDV
2013-03-28,57.97,58.94,57.73,58.55,2166659,ANDV
2013-04-01,58.27,58.45,56.48,56.85,3098805,ANDV
2013-04-02,57.1,57.14,54.16,55.02,5327380,ANDV
2013-04-03,54.84,54.89,51.22,52.26,6665542,ANDV
2013-04-04,52.1,53.41,51.66,52.98,3209516,ANDV
2013-04-05,51.75,53.78,51.07,53.24,3498184,ANDV
2013-04-08,53.43,53.84,51.86,53.81,2928639,ANDV
2013-04-09,53.81,54.81,52.95,54.05,2704869,ANDV
2013-04-10,54.12,54.43,53.39,53.94,2051544,ANDV
2013-04-11,53.91,54.15,51.96,52.09,4550703,ANDV
2013-04-12,51.59,52.46,50.75,51.46,3325555,ANDV
2013-04-15,50.91,50.91,48.06,48.37,5504135,ANDV
2013-04-16,48.9,50.93,48.9,50.92,3653588,ANDV
2013-04-17,50.08,50.08,47.98,49.14,4611827,ANDV
2013-04-18,49.07,50.68,48.21,49.61,2945109,ANDV
2013-04-19,49.85,50.72,49.03,50.67,2234024,ANDV
2013-04-22,50.85,52.64,50.34,51.55,3512601,ANDV
2013-04-23,52.73,54.27,52.25,53.82,4147425,ANDV
2013-04-24,53.76,55.97,53.75,55.2,3334949,ANDV
2013-04-25,55.48,55.7,54.24,54.56,3344937,ANDV
2013-04-26,54.39,54.5,53.02,53.84,2193338,ANDV
2013-04-29,54.2,54.76,53.52,53.86,2055392,ANDV
2013-04-30,54.36,54.5,52.43,53.4,4150989,ANDV
2013-05-01,52.66,52.66,50.77,50.87,4159909,ANDV
2013-05-02,52.33,54.84,50.87,53.89,4531095,ANDV
2013-05-03,54.36,55.94,53.37,55.47,3663616,ANDV
2013-05-06,55.5,58.46,55.23,57.74,3801184,ANDV
2013-05-07,57.75,58.52,57.07,58.04,3375600,ANDV
2013-05-08,58.12,58.5,56.64,57.38,2807144,ANDV
2013-05-09,57.29,57.69,55.24,56.06,4490656,ANDV
2013-05-10,55.33,55.33,54.02,54.41,4015505,ANDV
2013-05-13,54.46,55.3,53.78,55.28,2947418,ANDV
2013-05-14,55.35,56.82,55.28,56.71,2426586,ANDV
2013-05-15,56.49,58.44,56.37,58.15,3294178,ANDV
2013-05-16,58.07,59.29,56.26,58.18,7125343,ANDV
2013-05-17,58.84,62.71,58.64,62.24,14189350,ANDV
2013-05-20,63.0,65.75,61.11,64.9,9260688,ANDV
2013-05-21,65.13,65.55,63.22,63.28,5747341,ANDV
2013-05-22,63.29,64.1322,61.28,61.98,4614799,ANDV
2013-05-23,61.23,62.47,60.35,62.01,2849329,ANDV
2013-05-24,61.34,61.63,60.54,61.23,3431627,ANDV
2013-05-28,62.44,63.38,61.26,62.16,4031347,ANDV
2013-05-29,61.76,62.55,60.4501,61.24,2896027,ANDV
2013-05-30,61.22,61.73,60.61,61.33,2557120,ANDV
2013-05-31,61.07,62.75,61.03,61.65,7151331,ANDV
2013-06-03,62.2,62.79,59.56,60.51,3228348,ANDV
2013-06-04,59.96,61.13,58.34,59.44,3069009,ANDV
2013-06-05,59.14,59.749,56.91,57.53,4865825,ANDV
2013-06-06,57.55,58.965,56.94,58.86,3241967,ANDV
2013-06-07,59.27,59.49,58.23,58.68,1748775,ANDV
2013-06-10,59.1,59.46,57.89,58.09,1759520,ANDV
2013-06-11,57.29,58.19,56.57,57.01,2640283,ANDV
2013-06-12,57.75,58.38,57.16,57.28,2242650,ANDV
2013-06-13,57.14,58.39,56.54,58.32,2535302,ANDV
2013-06-14,58.05,58.32,56.82,57.16,2277738,ANDV
2013-06-17,57.45,58.09,57.0,57.61,2932083,ANDV
2013-06-18,57.6,58.02,56.64,57.11,2939967,ANDV
2013-06-19,57.17,58.88,56.9,57.41,2611740,ANDV
2013-06-20,56.4,56.47,54.58,55.32,4772366,ANDV
2013-06-21,55.67,55.86,52.9401,54.13,6377219,ANDV
2013-06-24,53.01,53.33,50.725,51.9,4617864,ANDV
2013-06-25,52.72,53.745,52.71,53.34,3069815,ANDV
2013-06-26,53.91,54.67,53.52,54.1,2589716,ANDV
2013-06-27,54.58,54.84,52.705,52.79,2727830,ANDV
2013-06-28,52.42,53.2072,52.22,52.32,2399649,ANDV
2013-07-01,52.4,53.21,51.77,51.91,2316089,ANDV
2013-07-02,51.91,52.05,50.07,50.71,3366388,ANDV
2013-07-03,50.7,50.76,49.26,50.38,3051660,ANDV
2013-07-05,50.65,51.54,49.76,51.28,2734315,ANDV
2013-07-08,51.44,53.2,51.32,52.47,2964816,ANDV
2013-07-09,52.66,53.07,51.6,52.98,2101452,ANDV
2013-07-10,52.87,52.98,49.92,50.62,4186181,ANDV
2013-07-11,51.43,53.47,51.05,53.37,3263663,ANDV
2013-07-12,52.22,55.585,52.0,55.2,4324626,ANDV
2013-07-15,55.36,55.38,53.74,54.14,2317517,ANDV
2013-07-16,53.82,54.13,52.0,52.62,2557948,ANDV
2013-07-17,52.78,53.51,52.6,53.1,1867473,ANDV
2013-07-18,53.12,53.93,50.86,51.1,3821040,ANDV
2013-07-19,51.1,52.375,50.66,51.74,3242512,ANDV
2013-07-22,51.95,53.34,51.33,53.24,2064246,ANDV
2013-07-23,53.48,54.5,53.25,54.06,2497428,ANDV
2013-07-24,54.08,54.08,52.89,53.36,2146530,ANDV
2013-07-25,53.14,54.58,53.04,54.55,2049184,ANDV
2013-07-26,54.22,54.75,53.53,54.51,1443250,ANDV
2013-07-29,54.39,55.14,54.25,54.99,1957770,ANDV
2013-07-30,55.14,55.64,54.31,55.58,3134715,ANDV
2013-07-31,55.49,57.3,55.12,56.85,3845790,ANDV
2013-08-01,57.3,57.99,56.65,57.75,2582486,ANDV
2013-08-02,57.25,57.98,54.77,55.3,3708578,ANDV
2013-08-05,55.3,56.3,54.11,56.09,2979398,ANDV
2013-08-06,55.76,56.87,53.86,54.2,5070084,ANDV
2013-08-07,54.1299,54.79,52.97,53.1,3314322,ANDV
2013-08-08,53.22,53.99,52.75,53.32,4233219,ANDV
2013-08-09,53.29,53.92,52.92,53.08,2835285,ANDV
2013-08-12,52.68,53.06,51.7895,52.27,2368456,ANDV
2013-08-13,52.45,52.45,51.36,51.73,2225072,ANDV
2013-08-14,51.71,51.94,50.9,51.17,2814675,ANDV
2013-08-15,51.01,51.43,49.2,49.34,4085859,ANDV
2013-08-16,49.26,49.44,48.14,48.8,3831926,ANDV
2013-08-19,48.66,48.77,47.01,47.04,3348078,ANDV
2013-08-20,47.0,47.3199,45.53,46.7,6338240,ANDV
2013-08-21,46.65,48.6,46.1,47.78,4930205,ANDV
2013-08-22,47.91,49.77,47.51,49.28,3526785,ANDV
2013-08-23,49.25,49.95,48.76,49.01,2968375,ANDV
2013-08-26,49.01,49.23,47.81,47.96,2824517,ANDV
2013-08-27,47.37,47.5,46.25,46.34,3187375,ANDV
2013-08-28,46.25,46.55,45.9,46.39,2703455,ANDV
2013-08-29,46.32,46.93,45.98,46.46,2245297,ANDV
2013-08-30,46.61,46.77,45.81,46.09,2584401,ANDV
2013-09-03,46.56,47.64,46.44,47.02,3945237,ANDV
2013-09-04,46.88,47.24,46.21,46.76,3591933,ANDV
2013-09-05,46.75,46.92,46.31,46.4,2703721,ANDV
2013-09-06,46.68,47.29,45.5,46.78,3992971,ANDV
2013-09-09,46.57,46.57,45.94,46.16,3341242,ANDV
2013-09-10,46.33,46.37,45.51,45.94,3745616,ANDV
2013-09-11,46.25,46.5,45.34,46.0,3652206,ANDV
2013-09-12,46.11,46.17,44.43,44.82,4847218,ANDV
2013-09-13,44.92,46.44,44.92,46.11,3224844,ANDV
2013-09-16,46.45,46.64,45.4,45.49,2258965,ANDV
2013-09-17,45.49,45.65,44.86,45.58,2287303,ANDV
2013-09-18,45.52,45.85,44.95,45.48,2941278,ANDV
2013-09-19,45.69,46.54,45.54,45.58,4056533,ANDV
2013-09-20,45.53,46.17,44.32,44.41,4051601,ANDV
2013-09-23,44.3,44.61,43.7,44.49,3074132,ANDV
2013-09-24,44.52,45.75,44.12,45.09,2718079,ANDV
2013-09-25,45.11,45.9,44.97,45.47,2639144,ANDV
2013-09-26,45.55,45.9099,44.23,44.53,3203841,ANDV
2013-09-27,44.43,45.045,44.2525,44.74,2080959,ANDV
2013-09-30,44.22,44.41,43.65,43.98,2512243,ANDV
2013-10-01,43.93,44.25,42.92,43.1,4123646,ANDV
2013-10-02,43.76,43.89,43.07,43.32,4626085,ANDV
2013-10-03,43.24,43.935,42.9692,43.79,4128541,ANDV
2013-10-04,43.32,44.495,43.0901,44.21,3360179,ANDV
2013-10-07,43.73,44.1,43.52,43.54,1919851,ANDV
2013-10-08,43.53,43.64,41.62,41.65,4407115,ANDV
2013-10-09,41.73,41.84,40.9,41.54,4070802,ANDV
2013-10-10,42.21,43.55,41.96,43.52,6409404,ANDV
2013-10-11,43.44,46.25,43.28,45.19,6739143,ANDV
2013-10-14,44.78,45.7,44.33,45.57,2418217,ANDV
2013-10-15,45.69,46.1,44.68,45.33,2922667,ANDV
2013-10-16,45.51,46.08,44.99,45.28,3938701,ANDV
2013-10-17,45.24,48.06,45.21,47.84,5490864,ANDV
2013-10-18,48.18,49.16,47.505,49.13,4656534,ANDV
2013-10-21,49.29,49.732,48.87,48.95,2945507,ANDV
2013-10-22,49.39,50.3562,49.13,49.52,3610475,ANDV
2013-10-23,49.33,50.77,49.15,49.26,5474316,ANDV
2013-10-24,49.27,49.27,46.87,47.03,4578121,ANDV
2013-10-25,47.31,47.66,46.46,46.96,2799657,ANDV
2013-10-28,47.09,47.81,46.85,47.17,2730582,ANDV
2013-10-29,47.2,48.1,46.96,47.3,1927931,ANDV
2013-10-30,47.3,48.97,46.64,48.94,4254381,ANDV
2013-10-31,48.74,50.56,48.61,48.89,3781302,ANDV
2013-11-01,48.92,49.06,47.28,47.82,2437858,ANDV
2013-11-04,48.0,48.46,47.15,48.36,2782251,ANDV
2013-11-05,48.2,48.48,47.64,47.92,2485138,ANDV
2013-11-06,48.19,48.39,47.05,47.44,4000587,ANDV
2013-11-07,48.0,50.9,47.75,48.29,6824338,ANDV
2013-11-08,48.46,50.21,48.01,50.09,3832730,ANDV
2013-11-11,50.0601,51.455,49.76,51.19,4394124,ANDV
2013-11-12,50.9,53.18,50.9,52.21,6202378,ANDV
2013-11-13,52.11,53.42,51.94,53.27,3166627,ANDV
2013-11-14,53.41,55.27,52.89,54.95,3504223,ANDV
2013-11-15,55.13,55.27,53.92,54.53,5427709,ANDV
2013-11-18,55.21,55.87,54.43,55.38,5601917,ANDV
2013-11-19,55.68,56.95,55.39,56.06,5157405,ANDV
2013-11-20,56.14,56.15,54.73,55.03,3775731,ANDV
2013-11-21,55.35,56.8,55.17,56.73,3066452,ANDV
2013-11-22,56.72,57.82,56.43,57.42,4227448,ANDV
2013-11-25,57.33,58.085,56.46,57.56,2860960,ANDV
2013-11-26,57.47,57.95,56.61,56.96,3438281,ANDV
2013-11-27,57.04,59.47,56.84,59.08,6163026,ANDV
2013-11-29,59.28,59.54,58.34,58.63,1674194,ANDV
2013-12-02,58.89,59.57,57.94,58.85,4095003,ANDV
2013-12-03,58.52,59.15,57.3,57.42,4043927,ANDV
2013-12-04,56.23,57.21,54.66,55.78,5934297,ANDV
2013-12-05,56.11,56.6,55.49,55.61,3321573,ANDV
2013-12-06,56.2,58.83,56.13,57.7,4889058,ANDV
2013-12-09,58.41,59.37,57.84,57.99,5705213,ANDV
2013-12-10,58.6,58.6,55.94,57.72,4946156,ANDV
2013-12-11,57.54,57.78,56.04,56.25,3675008,ANDV
2013-12-12,56.0,57.38,55.96,56.94,3091838,ANDV
2013-12-13,56.81,57.1499,55.69,56.3,2733797,ANDV
2013-12-16,56.51,58.575,56.47,58.37,3611880,ANDV
2013-12-17,58.07,58.24,56.88,56.98,3286799,ANDV
2013-12-18,57.29,57.69,55.74,57.52,2966703,ANDV
2013-12-19,57.22,57.505,56.22,56.39,2697419,ANDV
2013-12-20,56.37,57.04,56.07,56.16,5781829,ANDV
2013-12-23,56.72,58.44,56.54,58.31,3349381,ANDV
2013-12-24,58.25,58.38,57.67,58.21,797626,ANDV
2013-12-26,58.21,58.79,57.9808,58.48,2383498,ANDV
2013-12-27,58.51,58.6,57.04,57.37,1841714,ANDV
2013-12-30,57.34,57.69,56.3,56.55,2333154,ANDV
2013-12-31,56.76,58.56,56.76,58.5,2398812,ANDV
2014-01-02,58.2,59.07,57.2601,57.96,2868883,ANDV
2014-01-03,57.47,58.02,56.42,57.14,2744311,ANDV
2014-01-06,57.33,58.19,57.26,57.57,2503751,ANDV
2014-01-07,57.89,58.51,56.31,58.07,3785180,ANDV
2014-01-08,57.26,57.94,56.52,56.77,5306743,ANDV
2014-01-09,57.08,58.02,56.93,58.0,4361783,ANDV
2014-01-10,58.01,58.45,56.78,57.51,3987559,ANDV
2014-01-13,57.11,57.61,54.73,54.81,3782769,ANDV
2014-01-14,55.21,55.49,54.07,54.51,3828591,ANDV
2014-01-15,54.53,54.55,52.38,52.74,5213212,ANDV
2014-01-16,52.62,53.02,51.75,52.76,4172811,ANDV
2014-01-17,53.08,53.34,52.5,52.58,2120535,ANDV
2014-01-21,52.93,53.89,52.71,53.0,3419073,ANDV
2014-01-22,53.15,53.58,52.38,52.71,2367742,ANDV
2014-01-23,52.82,53.32,51.615,52.33,2255155,ANDV
2014-01-24,51.53,51.55,50.03,50.57,3215168,ANDV
2014-01-27,50.68,51.52,50.25,50.88,3218471,ANDV
2014-01-28,50.6,51.25,50.16,50.88,1977297,ANDV
2014-01-29,50.21,52.87,49.83,51.85,3510422,ANDV
2014-01-30,51.96,52.53,51.19,51.26,1916390,ANDV
2014-01-31,50.67,52.42,50.52,51.52,2252038,ANDV
2014-02-03,51.38,51.75,50.53,50.77,2924340,ANDV
2014-02-04,50.89,50.95,49.19,50.45,3708314,ANDV
2014-02-05,49.86,50.18,49.02,49.95,4628728,ANDV
2014-02-06,47.47,48.8,46.4,47.6,9865384,ANDV
2014-02-07,47.92,48.33,47.0,47.89,5329718,ANDV
2014-02-10,48.5,48.5,46.88,47.77,4400763,ANDV
2014-02-11,47.88,49.09,47.82,48.78,3066572,ANDV
2014-02-12,48.8,49.23,48.26,48.47,2152200,ANDV
2014-02-13,48.1,49.96,48.09,49.68,2662008,ANDV
2014-02-14,49.59,50.89,48.67,50.26,3365054,ANDV
2014-02-18,50.24,51.27,50.15,50.44,1966697,ANDV
2014-02-19,50.28,51.62,50.19,50.3,2652883,ANDV
2014-02-20,50.28,51.08,49.67,50.32,3593419,ANDV
2014-02-21,50.5,51.21,50.31,50.34,2970355,ANDV
2014-02-24,50.67,52.25,50.63,51.23,2233844,ANDV
2014-02-25,51.25,52.305,51.19,51.87,2347113,ANDV
2014-02-26,52.06,52.77,51.19,51.47,2971689,ANDV
2014-02-27,51.2,51.52,50.03,50.73,2513546,ANDV
2014-02-28,50.76,51.58,50.53,51.01,2214172,ANDV
2014-03-03,50.41,51.62,50.41,50.97,2186005,ANDV
2014-03-04,51.4,51.5,50.53,50.93,2722939,ANDV
2014-03-05,50.82,51.84,50.65,51.74,2835430,ANDV
2014-03-06,51.93,53.91,51.8803,53.55,3604729,ANDV
2014-03-07,53.85,54.56,52.72,53.47,2606820,ANDV
2014-03-10,53.53,53.76,52.33,52.78,2637918,ANDV
2014-03-11,53.18,53.18,51.8,52.37,2302687,ANDV
2014-03-12,52.38,54.58,52.17,54.5,4816982,ANDV
2014-03-13,54.53,54.58,52.32,52.98,3335041,ANDV
2014-03-14,52.9,53.61,52.616,53.21,2021773,ANDV
2014-03-17,53.34,53.619,52.23,52.29,2301988,ANDV
2014-03-18,52.25,53.16,51.95,52.61,2086826,ANDV
2014-03-19,52.61,52.62,51.38,51.67,1939355,ANDV
2014-03-20,51.64,52.4,51.0,51.7,1975841,ANDV
2014-03-21,52.1,52.18,50.12,50.37,3944168,ANDV
2014-03-24,50.45,50.84,49.32,49.48,2189214,ANDV
2014-03-25,49.68,50.62,49.68,49.98,2274954,ANDV
2014-03-26,50.21,50.6999,49.68,49.77,1756012,ANDV
2014-03-27,49.64,50.5,49.04,49.48,2677937,ANDV
2014-03-28,49.65,50.74,49.55,50.5,1661380,ANDV
2014-03-31,50.79,51.0,50.17,50.59,1410629,ANDV
2014-04-01,50.53,51.91,50.42,51.76,2131567,ANDV
2014-04-02,51.51,51.51,50.75,50.95,2658032,ANDV
2014-04-03,51.16,51.77,51.13,51.35,2710587,ANDV
2014-04-04,51.76,52.18,50.36,50.58,2559012,ANDV
2014-04-07,50.57,50.66,48.9,49.48,2314445,ANDV
2014-04-08,49.45,50.13,48.5,48.79,2617623,ANDV
2014-04-09,48.71,49.31,48.1,48.85,2708664,ANDV
2014-04-10,48.72,49.32,47.69,48.11,2539218,ANDV
2014-04-11,48.04,48.62,47.025,47.47,3364558,ANDV
2014-04-14,47.94,49.47,47.7,49.43,3641837,ANDV
2014-04-15,49.42,51.41,49.41,51.25,4750871,ANDV
2014-04-16,51.72,52.13,50.87,52.05,3343862,ANDV
2014-04-17,51.91,53.19,51.64,52.88,2641856,ANDV
2014-04-21,52.06,53.89,52.06,53.27,1915981,ANDV
2014-04-22,52.97,53.62,52.17,53.13,2523081,ANDV
2014-04-23,52.49,53.87,52.49,53.78,1952046,ANDV
2014-04-24,53.91,54.39,53.15,54.21,1826645,ANDV
2014-04-25,54.18,55.174,54.04,55.0,2803036,ANDV
2014-04-28,55.37,56.241,54.95,55.82,3305121,ANDV
2014-04-29,56.06,56.66,55.45,55.7,2811516,ANDV
2014-04-30,55.66,56.85,55.21,56.29,3872608,ANDV
2014-05-01,57.44,57.65,55.0,57.06,4761468,ANDV
2014-05-02,57.33,58.1,55.64,55.86,4251068,ANDV
2014-05-05,55.48,56.02,54.01,55.05,5197922,ANDV
2014-05-06,55.27,56.3,54.91,55.02,4104933,ANDV
2014-05-07,54.87,54.98,53.43,54.05,3969736,ANDV
2014-05-08,53.89,54.61,53.34,53.62,2426002,ANDV
2014-05-09,53.5,53.535,52.73,53.06,2380481,ANDV
2014-05-12,53.44,54.41,53.37,53.73,1765750,ANDV
2014-05-13,53.81,54.89,53.5401,54.63,2251361,ANDV
2014-05-14,54.55,55.13,53.81,54.62,2152039,ANDV
2014-05-15,54.46,54.68,53.66,54.58,2883750,ANDV
2014-05-16,54.55,55.37,53.72,55.13,3887151,ANDV
2014-05-19,55.13,55.6,54.97,55.37,2448525,ANDV
2014-05-20,55.18,55.63,54.63,54.72,2018201,ANDV
2014-05-21,54.86,55.0,53.13,54.28,3497496,ANDV
2014-05-22,54.28,55.08,54.06,54.42,1864226,ANDV
2014-05-23,54.34,54.77,54.08,54.25,1381935,ANDV
2014-05-27,54.31,54.58,53.79,54.42,1757101,ANDV
2014-05-28,54.31,55.54,54.21,55.42,1837329,ANDV
2014-05-29,55.78,56.84,55.4,56.82,1774855,ANDV
2014-05-30,56.68,56.89,55.96,56.2,1972703,ANDV
2014-06-02,56.44,56.74,55.8,56.08,1736946,ANDV
2014-06-03,56.14,57.815,55.77,57.4,3332315,ANDV
2014-06-04,57.21,57.7,56.53,57.66,2713440,ANDV
2014-06-05,57.62,58.8,57.62,58.3,2875186,ANDV
2014-06-06,58.42,58.52,57.44,58.22,1829403,ANDV
2014-06-09,58.13,58.35,57.12,57.18,1575344,ANDV
2014-06-10,57.08,57.13,55.93,56.22,2031127,ANDV
2014-06-11,56.09,57.111,55.54,56.92,2117701,ANDV
2014-06-12,56.81,58.14,56.35,57.54,2562241,ANDV
2014-06-13,57.56,57.82,57.06,57.78,2270496,ANDV
2014-06-16,57.6,58.2,57.37,58.0,2054657,ANDV
2014-06-17,57.7,58.86,57.27,58.8,1653253,ANDV
2014-06-18,58.73,59.85,57.88,59.78,2516717,ANDV
2014-06-19,59.94,61.13,59.9,60.69,3399647,ANDV
2014-06-20,60.89,61.5,60.34,61.45,3118299,ANDV
2014-06-23,61.69,62.424,61.5,62.19,2161564,ANDV
2014-06-24,62.3,62.89,60.835,60.92,2328536,ANDV
2014-06-25,58.42,59.25,56.44,58.37,7856511,ANDV
2014-06-26,58.64,60.44,58.32,59.94,3367837,ANDV
2014-06-27,59.73,59.94,59.01,59.6,2850001,ANDV
2014-06-30,59.42,59.49,58.37,58.67,2038379,ANDV
2014-07-01,58.6,59.98,58.6,59.66,2400698,ANDV
2014-07-02,59.8,60.77,59.26,60.53,2121749,ANDV
2014-07-03,60.77,61.18,60.07,60.59,931862,ANDV
2014-07-07,60.26,60.88,60.0,60.04,1601573,ANDV
2014-07-08,59.65,59.88,58.19,58.23,2665656,ANDV
2014-07-09,58.21,59.22,57.84,59.0,2403631,ANDV
2014-07-10,58.36,59.12,57.8701,58.93,1831063,ANDV
2014-07-11,58.62,60.121,58.5,59.91,2373373,ANDV
2014-07-14,60.21,60.39,59.03,59.38,1797898,ANDV
2014-07-15,58.92,61.21,58.54,60.74,3322136,ANDV
2014-07-16,60.84,61.0,59.23,59.5,2758465,ANDV
2014-07-17,59.02,59.66,58.38,58.43,1788580,ANDV
2014-07-18,58.79,59.035,58.01,58.15,2530880,ANDV
2014-07-21,57.96,58.4,57.11,57.23,3149855,ANDV
2014-07-22,57.83,58.56,57.73,57.98,1995386,ANDV
2014-07-23,58.11,59.02,57.85,58.03,1894102,ANDV
2014-07-24,58.11,59.883,58.11,59.81,1951518,ANDV
2014-07-25,59.78,60.25,59.15,60.15,1697905,ANDV
2014-07-28,60.0,60.01,58.58,59.08,2181717,ANDV
2014-07-29,59.59,60.5,59.2,59.98,2646491,ANDV
2014-07-30,60.1,60.74,59.06,59.39,2221688,ANDV
2014-07-31,58.99,62.52,58.94,61.54,6454036,ANDV
2014-08-01,59.95,61.35,59.68,61.2,2783131,ANDV
2014-08-04,59.95,61.35,59.68,61.2,2794955,ANDV
2014-08-05,60.92,61.8,60.47,61.3,2457487,ANDV
2014-08-06,61.18,62.55,61.1,61.87,2777915,ANDV
2014-08-07,62.12,63.23,61.77,62.73,3536473,ANDV
2014-08-08,63.0,63.43,62.59,63.31,1924575,ANDV
2014-08-11,63.43,63.74,61.72,61.76,2610516,ANDV
2014-08-12,61.82,62.82,61.6,62.2,2170120,ANDV
2014-08-13,62.59,63.69,61.94,63.43,2132979,ANDV
2014-08-14,63.56,64.1892,63.06,63.69,2498667,ANDV
2014-08-15,63.88,64.2,62.16,62.96,3286557,ANDV
2014-08-18,63.41,64.47,63.16,63.97,2777941,ANDV
2014-08-19,64.05,64.34,63.29,64.26,2105920,ANDV
2014-08-20,64.22,64.88,63.4,64.69,1920174,ANDV
2014-08-21,64.85,64.85,63.74,63.98,2495580,ANDV
2014-08-22,63.88,64.71,61.14,64.5,2254410,ANDV
2014-08-25,64.8,65.31,64.2,64.91,1297485,ANDV
2014-08-26,64.8,65.2,63.95,64.76,1666711,ANDV
2014-08-27,64.5,64.69,63.4,63.71,2740742,ANDV
2014-08-28,63.78,64.54,63.32,64.48,1938574,ANDV
2014-08-29,64.37,65.04,64.22,64.74,1408702,ANDV
2014-09-02,64.86,65.04,63.55,63.78,2114157,ANDV
2014-09-03,64.13,64.86,63.88,64.63,1700335,ANDV
2014-09-04,64.66,66.27,64.42,65.73,2987072,ANDV
2014-09-05,65.62,66.84,65.0,66.61,2503262,ANDV
2014-09-08,66.57,67.065,66.12,66.51,1577156,ANDV
2014-09-09,66.21,66.33,64.72,64.83,2316447,ANDV
2014-09-10,64.81,65.15,61.905,62.97,4483981,ANDV
2014-09-11,62.47,63.35,61.54,61.76,3774254,ANDV
2014-09-12,61.68,62.115,60.85,61.5,2564718,ANDV
2014-09-15,61.41,62.11,60.79,62.06,1987856,ANDV
2014-09-16,61.79,63.7699,61.65,62.64,2598450,ANDV
2014-09-17,62.8,62.93,60.79,61.81,2575918,ANDV
2014-09-18,61.86,62.1999,60.88,61.36,1546510,ANDV
2014-09-19,61.57,62.16,61.3116,61.92,2357530,ANDV
2014-09-22,61.58,61.89,59.95,60.01,2722554,ANDV
2014-09-23,59.89,61.02,59.471,59.52,1784756,ANDV
2014-09-24,59.31,59.93,58.13,59.48,2191285,ANDV
2014-09-25,59.54,59.65,58.6101,59.34,1826539,ANDV
2014-09-26,59.51,61.1,59.18,60.91,2423126,ANDV
2014-09-29,60.31,61.45,60.19,61.05,1850321,ANDV
2014-09-30,61.09,62.07,60.49,60.98,3796702,ANDV
2014-10-01,61.09,62.73,60.97,61.35,2946448,ANDV
2014-10-02,61.04,61.82,59.64,60.72,3061204,ANDV
2014-10-03,60.88,61.0,59.29,60.65,3153870,ANDV
2014-10-06,60.67,62.16,60.0652,62.02,2627871,ANDV
2014-10-07,61.72,64.74,61.72,62.04,5590290,ANDV
2014-10-08,62.26,64.69,61.37,64.6,3888784,ANDV
2014-10-09,64.49,65.78,61.91,61.98,4319371,ANDV
2014-10-10,62.19,63.0,60.22,61.67,5092400,ANDV
2014-10-13,61.78,63.16,60.25,60.39,3908142,ANDV
2014-10-14,61.82,61.82,57.68,59.22,4231285,ANDV
2014-10-15,58.47,58.95,55.59,58.64,5059925,ANDV
2014-10-16,57.56,60.54,57.471,59.81,3282804,ANDV
2014-10-17,60.39,61.09,59.36,60.38,2555239,ANDV
2014-10-20,60.85,65.71,60.85,65.43,6355845,ANDV
2014-10-21,65.94,67.109,65.39,67.05,4261936,ANDV
2014-10-22,67.09,68.26,64.8,64.89,3070793,ANDV
2014-10-23,65.89,66.47,64.61,65.29,3158013,ANDV
2014-10-24,65.31,66.03,64.45,65.68,1770083,ANDV
2014-10-27,65.19,66.24,64.55,65.83,2749960,ANDV
2014-10-28,66.04,67.81,65.2656,67.44,2895893,ANDV
2014-10-29,68.05,68.56,66.03,66.95,2473821,ANDV
2014-10-30,67.01,68.99,66.71,68.1,3842767,ANDV
2014-10-31,71.04,73.0,69.94,71.41,6838447,ANDV
2014-11-03,71.96,75.0,71.63,73.29,7307522,ANDV
2014-11-04,72.66,73.64,71.64,72.95,3126090,ANDV
2014-11-05,73.54,73.54,71.32,72.42,3961510,ANDV
2014-11-06,72.91,73.24,71.8,72.72,3512342,ANDV
2014-11-07,72.62,73.45,71.68,71.95,3841114,ANDV
2014-11-10,72.39,72.8,71.1518,71.43,4436190,ANDV
2014-11-11,71.57,72.89,70.56,72.72,2392693,ANDV
2014-11-12,72.58,73.53,72.3,72.84,3137078,ANDV
2014-11-13,72.64,72.6599,70.07,70.99,3813351,ANDV
2014-11-14,71.76,72.82,71.26,72.08,2770118,ANDV
2014-11-17,71.99,73.17,71.67,72.37,2462247,ANDV
2014-11-18,72.69,74.797,72.1,72.96,4876124,ANDV
2014-11-19,72.92,74.77,72.42,74.57,2411129,ANDV
2014-11-20,74.27,75.99,74.27,75.69,2826437,ANDV
2014-11-21,76.79,79.49,76.44,77.73,3857919,ANDV
2014-11-24,77.48,78.38,77.05,77.84,1992326,ANDV
2014-11-25,78.03,78.82,77.45,78.55,2294278,ANDV
2014-11-26,78.24,79.0,77.8,78.35,2204438,ANDV
2014-11-28,76.45,77.66,75.46,76.62,1864586,ANDV
2014-12-01,76.63,77.68,74.38,75.31,4347945,ANDV
2014-12-02,74.98,77.578,74.79,76.85,3205338,ANDV
2014-12-03,77.23,77.97,76.5,76.82,3033523,ANDV
2014-12-04,76.82,78.33,75.8,78.07,2553570,ANDV
2014-12-05,77.96,79.0499,75.96,76.15,2546473,ANDV
2014-12-08,76.0,76.59,73.03,73.43,4914807,ANDV
2014-12-09,73.04,77.29,72.0,76.93,5027379,ANDV
2014-12-10,76.0,77.497,73.75,74.36,4286266,ANDV
2014-12-11,74.82,76.27,74.04,74.27,1744799,ANDV
2014-12-12,73.21,75.65,72.521,74.41,2518090,ANDV
2014-12-15,74.97,76.41,74.44,75.45,2685327,ANDV
2014-12-16,74.45,76.62,73.0,74.21,2774542,ANDV
2014-12-17,74.62,74.82,73.0,74.53,4546834,ANDV
2014-12-18,76.01,76.35,69.05,71.38,7255571,ANDV
2014-12-19,71.769,73.365,70.91,72.0,4494681,ANDV
2014-12-22,71.82,72.9,71.04,72.25,2587057,ANDV
2014-12-23,73.1,73.82,72.52,73.52,1616406,ANDV
2014-12-24,73.57,75.16,73.22,74.6,993511,ANDV
2014-12-26,75.09,75.74,74.54,75.27,968502,ANDV
2014-12-29,75.76,77.02,75.04,75.61,1576499,ANDV
2014-12-30,75.39,76.58,74.91,75.39,1351391,ANDV
2014-12-31,75.17,76.05,74.24,74.35,1531114,ANDV
2015-01-02,74.61,75.6,74.0,75.5,1769527,ANDV
2015-01-05,74.97,75.055,71.88,72.06,2378824,ANDV
2015-01-06,72.63,73.23,70.63,71.81,3177244,ANDV
2015-01-07,72.67,73.88,70.5,70.61,3654630,ANDV
2015-01-08,71.55,74.41,71.12,74.27,4010214,ANDV
2015-01-09,74.11,74.34,72.225,72.86,2134338,ANDV
2015-01-12,72.31,72.31,69.4701,70.0,2854610,ANDV
2015-01-13,70.74,70.88,65.9,66.67,4757406,ANDV
2015-01-14,66.26,67.15,64.16,66.74,5979439,ANDV
2015-01-15,67.17,68.54,65.14,67.97,5968660,ANDV
2015-01-16,68.62,71.63,68.29,71.03,5471918,ANDV
2015-01-20,66.78,73.19,66.78,72.15,4549119,ANDV
2015-01-21,72.42,74.13,72.0,74.08,3262428,ANDV
2015-01-22,74.42,76.63,73.86,76.56,3207867,ANDV
2015-01-23,76.58,80.3,76.19,79.62,4859558,ANDV
2015-01-26,79.82,81.06,79.0,81.0,3219762,ANDV
2015-01-27,80.84,81.58,79.88,81.37,3012311,ANDV
2015-01-28,80.33,83.12,80.1,81.85,3900468,ANDV
2015-01-29,82.42,82.6,78.84,80.44,4606508,ANDV
2015-01-30,80.06,83.07,79.66,81.73,3579518,ANDV
2015-02-02,81.84,82.67,80.12,82.51,3914622,ANDV
2015-02-03,84.14,85.19,82.81,85.08,4099214,ANDV
2015-02-04,84.63,85.7,83.48,85.21,2462487,ANDV
2015-02-05,86.47,86.88,84.7,85.37,2398484,ANDV
2015-02-06,86.43,86.43,84.685,85.36,2119587,ANDV
2015-02-09,85.44,86.37,84.575,86.24,1893479,ANDV
2015-02-10,86.67,89.18,86.11,88.1,4358235,ANDV
2015-02-11,87.46,88.34,86.9,87.29,2830187,ANDV
2015-02-12,83.73,83.96,79.77,81.42,9003361,ANDV
2015-02-13,81.32,82.045,79.9,81.92,5685411,ANDV
2015-02-17,81.9,83.81,80.95,83.26,3124733,ANDV
2015-02-18,83.3,87.35,82.89,87.09,6065321,ANDV
2015-02-19,86.7,91.47,86.56,90.53,7912955,ANDV
2015-02-20,90.24,90.91,89.11,90.58,3907102,ANDV
2015-02-23,90.42,93.45,90.42,91.67,3503259,ANDV
2015-02-24,91.81,92.14,89.4,90.21,3127452,ANDV
2015-02-25,89.99,91.94,89.96,90.89,2473731,ANDV
2015-02-26,90.37,93.57,90.37,93.52,2434593,ANDV
2015-02-27,93.98,94.83,91.71,91.84,3034055,ANDV
2015-03-02,91.62,92.28,89.68,90.76,3088795,ANDV
2015-03-03,91.57,92.24,89.9,91.04,2544533,ANDV
2015-03-04,90.87,91.46,89.03,89.7,2397284,ANDV
2015-03-05,90.22,90.429,88.86,89.31,2343802,ANDV
2015-03-06,88.99,90.4099,86.3315,86.88,2523919,ANDV
2015-03-09,87.1,88.63,86.11,86.15,2301044,ANDV
2015-03-10,85.05,85.93,84.46,85.11,2019666,ANDV
2015-03-11,85.12,87.21,84.37,86.68,2049533,ANDV
2015-03-12,87.25,87.99,84.22,84.27,2966156,ANDV
2015-03-13,84.35,86.9,84.35,86.23,2430946,ANDV
2015-03-16,85.82,87.86,85.13,87.81,2529340,ANDV
2015-03-17,86.75,89.45,86.3,89.12,3127766,ANDV
2015-03-18,89.14,93.87,88.9,93.54,3679289,ANDV
2015-03-19,92.75,93.58,92.12,93.09,2004302,ANDV
2015-03-20,92.33,94.07,92.32,93.51,3169597,ANDV
2015-03-23,93.82,94.71,92.24,92.36,2253621,ANDV
2015-03-24,92.24,92.24,89.73,90.32,2789584,ANDV
2015-03-25,91.26,94.15,91.25,91.61,3706608,ANDV
2015-03-26,92.15,92.23,90.52,91.17,1565166,ANDV
2015-03-27,91.56,92.23,89.72,89.9,1759371,ANDV
2015-03-30,90.21,91.72,89.17,91.15,3203066,ANDV
2015-03-31,90.86,92.49,90.58,91.29,2060533,ANDV
2015-04-01,91.55,91.82,90.34,91.31,1681919,ANDV
2015-04-02,90.92,91.15,86.32,86.61,3188262,ANDV
2015-04-06,87.15,88.61,85.52,86.65,2600682,ANDV
2015-04-07,87.28,87.91,85.15,85.56,2515973,ANDV
2015-04-08,85.16,87.16,85.16,85.53,2137449,ANDV
2015-04-09,86.69,86.98,84.68,85.29,1691753,ANDV
2015-04-10,85.84,86.13,85.064,85.98,1348648,ANDV
2015-04-13,85.94,86.13,81.77,82.12,3116077,ANDV
2015-04-14,83.0,83.31,82.01,82.79,2449551,ANDV
2015-04-15,83.05,83.71,82.5,83.33,2388982,ANDV
2015-04-16,83.33,85.4,82.95,85.12,2257854,ANDV
2015-04-17,84.83,85.29,84.01,84.79,3018350,ANDV
2015-04-20,84.85,85.22,83.39,83.62,1944238,ANDV
2015-04-21,83.61,86.19,83.36,85.88,1907846,ANDV
2015-04-22,86.31,89.77,85.28,89.53,3357979,ANDV
2015-04-23,87.22,87.51,84.31,86.5,5490425,ANDV
2015-04-24,86.88,90.78,86.88,89.63,3464398,ANDV
2015-04-27,89.57,89.63,88.1501,88.99,2107360,ANDV
2015-04-28,88.72,89.13,87.83,88.51,1789984,ANDV
2015-04-29,88.19,88.64,86.27,86.8,2287454,ANDV
2015-04-30,86.93,87.47,85.0,85.83,2807491,ANDV
2015-05-01,85.91,90.29,85.68,89.91,2068078,ANDV
2015-05-04,89.94,90.0,88.13,89.33,1817163,ANDV
2015-05-05,89.16,90.19,88.6101,89.29,2080142,ANDV
2015-05-06,89.5,89.66,88.04,88.82,1587017,ANDV
2015-05-07,88.7,89.17,87.53,88.82,3425389,ANDV
2015-05-08,88.94,90.97,87.76,90.48,3108201,ANDV
2015-05-11,90.52,90.99,86.88,88.24,2923242,ANDV
2015-05-12,88.13,89.4,87.13,88.17,2845974,ANDV
2015-05-13,88.69,89.57,87.91,88.8,1974706,ANDV
2015-05-14,89.16,92.23,88.8,91.93,2421659,ANDV
2015-05-15,91.885,92.82,90.55,91.36,3149747,ANDV
2015-05-18,91.39,93.14,90.37,92.79,1549740,ANDV
2015-05-19,92.47,92.73,91.01,91.21,2034510,ANDV
2015-05-20,91.22,92.13,90.03,90.64,1754558,ANDV
2015-05-21,90.35,90.99,89.85,90.49,1181448,ANDV
2015-05-22,90.0,91.44,89.73,90.09,1183297,ANDV
2015-05-26,89.49,90.07,88.3,88.77,1336794,ANDV
2015-05-27,89.13,89.89,87.79,88.4,1834955,ANDV
2015-05-28,88.31,89.66,87.93,89.02,1615231,ANDV
2015-05-29,89.54,91.47,87.75,88.5,2583058,ANDV
2015-06-01,89.03,89.55,87.43,87.64,1891418,ANDV
2015-06-02,87.74,87.87,85.44,85.84,2163849,ANDV
2015-06-03,85.48,85.99,84.24,84.73,1773371,ANDV
2015-06-04,84.0,84.91,83.2,83.37,1951088,ANDV
2015-06-05,83.21,84.72,83.15,84.2,1612508,ANDV
2015-06-08,83.83,85.38,83.27,83.78,1292993,ANDV
2015-06-09,84.29,84.29,82.8215,83.02,1182606,ANDV
2015-06-10,82.82,84.55,82.82,84.28,1495656,ANDV
2015-06-11,84.2,85.37,83.85,84.29,1342165,ANDV
2015-06-12,83.68,84.06,83.29,83.55,880410,ANDV
2015-06-15,83.28,83.78,82.9,83.14,1087475,ANDV
2015-06-16,83.42,83.74,82.98,83.37,805879,ANDV
2015-06-17,84.04,84.9,82.95,83.58,1098260,ANDV
2015-06-18,83.58,85.4,83.5,85.25,2072044,ANDV
2015-06-19,84.9,86.69,84.9,85.09,1968335,ANDV
2015-06-22,85.23,85.82,84.61,85.63,1422723,ANDV
2015-06-23,85.74,87.78,85.74,87.33,1736824,ANDV
2015-06-24,86.94,87.21,85.49,85.79,1762479,ANDV
2015-06-25,85.69,86.24,85.25,85.65,1192068,ANDV
2015-06-26,85.44,87.04,85.44,85.72,2507739,ANDV
2015-06-29,84.5,85.54,83.81,83.83,1597187,ANDV
2015-06-30,84.75,86.49,84.02,84.41,2488832,ANDV
2015-07-01,84.97,89.09,83.75,88.54,4305249,ANDV
2015-07-02,88.52,91.65,87.83,91.21,3905957,ANDV
2015-07-06,90.59,92.11,90.45,91.51,3160665,ANDV
2015-07-07,91.49,93.23,89.93,92.7,3534145,ANDV
2015-07-08,91.91,92.99,91.04,91.69,2438781,ANDV
2015-07-09,92.68,94.07,91.69,93.41,3402289,ANDV
2015-07-10,94.11,98.9,93.89,98.4,3832265,ANDV
2015-07-13,99.45,101.25,98.87,99.96,3282095,ANDV
2015-07-14,100.02,102.24,98.41,98.74,3519185,ANDV
2015-07-15,98.42,99.4,97.56,97.71,2020825,ANDV
2015-07-16,97.72,104.44,97.72,102.79,3184000,ANDV
2015-07-17,102.86,103.94,101.03,102.14,1939833,ANDV
2015-07-20,102.14,102.14,99.36,99.59,2533046,ANDV
2015-07-21,99.6,100.49,97.34,98.83,2466069,ANDV
2015-07-22,99.27,100.75,97.408,99.76,2322642,ANDV
2015-07-23,99.72,100.48,98.28,98.44,1368948,ANDV
2015-07-24,99.0,99.887,98.31,98.94,1400830,ANDV
2015-07-27,97.9,98.74,96.24,97.11,1950912,ANDV
2015-07-28,97.25,98.84,96.33,97.78,1531619,ANDV
2015-07-29,97.6,98.4,96.5,97.76,1998535,ANDV
2015-07-30,97.4,97.67,94.56,96.23,3143621,ANDV
2015-07-31,96.4,98.47,96.15,97.34,1389700,ANDV
2015-08-03,97.1,98.25,96.22,96.83,1871639,ANDV
2015-08-04,97.02,97.63,95.63,96.82,1627528,ANDV
2015-08-05,97.31,98.59,96.85,98.12,2498822,ANDV
2015-08-06,98.12,102.25,95.6325,101.27,4544461,ANDV
2015-08-07,100.93,102.7,99.46,102.03,2243135,ANDV
2015-08-10,102.99,107.9499,102.43,107.36,3497958,ANDV
2015-08-11,106.52,109.62,105.19,109.43,2197416,ANDV
2015-08-12,109.0,109.94,106.86,109.38,2252425,ANDV
2015-08-13,109.28,110.74,102.8,104.41,4705839,ANDV
2015-08-14,102.86,103.88,101.35,102.08,2714007,ANDV
2015-08-17,101.28,104.25,100.78,104.25,2019462,ANDV
2015-08-18,103.87,105.82,103.71,105.65,1446408,ANDV
2015-08-19,105.49,106.34,104.13,104.95,1860757,ANDV
2015-08-20,104.0,105.11,101.84,101.96,1691791,ANDV
2015-08-21,100.16,100.24,93.45,93.61,4784193,ANDV
2015-08-24,86.99,93.13,86.32,89.97,3826927,ANDV
2015-08-25,92.4,93.0,88.5,88.68,3034282,ANDV
2015-08-26,89.28,91.93,87.4,91.76,2877247,ANDV
2015-08-27,93.29,94.22,88.91,90.64,3802250,ANDV
2015-08-28,90.67,94.05,90.655,93.46,2720338,ANDV
2015-08-31,92.97,94.98,91.97,92.01,2786152,ANDV
2015-09-01,89.67,91.59,88.9,89.72,2960415,ANDV
2015-09-02,91.18,92.56,89.745,92.46,2722397,ANDV
2015-09-03,92.42,94.94,92.34,92.86,2751527,ANDV
2015-09-04,91.54,93.72,90.99,92.02,1697535,ANDV
2015-09-08,93.46,96.14,92.67,95.98,2255830,ANDV
2015-09-09,96.54,98.82,96.06,96.29,2201850,ANDV
2015-09-10,97.12,98.5967,96.48,96.8,2453084,ANDV
2015-09-11,96.0,96.612,93.8,95.58,4177678,ANDV
2015-09-14,95.21,96.17,93.11,93.21,2861382,ANDV
2015-09-15,93.45,94.67,92.01,94.11,2398658,ANDV
2015-09-16,94.34,94.6199,91.47,92.83,3122821,ANDV
2015-09-17,92.94,95.29,92.47,93.88,2644929,ANDV
2015-09-18,92.34,95.14,92.34,93.05,3008476,ANDV
2015-09-21,93.24,96.0,92.66,93.68,2487961,ANDV
2015-09-22,92.61,95.05,92.08,94.36,2064661,ANDV
2015-09-23,94.79,99.26,94.75,98.98,4381242,ANDV
2015-09-24,98.66,100.927,97.34,100.4,3067432,ANDV
2015-09-25,100.88,103.05,99.7404,101.53,2668597,ANDV
2015-09-28,100.57,103.04,96.31,98.38,3220844,ANDV
2015-09-29,98.88,100.878,97.39,98.33,2069283,ANDV
2015-09-30,99.43,100.56,96.2,97.24,4291899,ANDV
2015-10-01,97.04,100.54,95.37,100.29,3110287,ANDV
2015-10-02,99.31,101.61,97.86,101.54,2347411,ANDV
2015-10-05,102.69,105.5399,101.93,104.85,2846471,ANDV
2015-10-06,104.55,105.0,101.37,103.1,3622330,ANDV
2015-10-07,103.67,104.31,100.171,102.97,3551997,ANDV
2015-10-08,102.81,104.98,102.14,104.41,2555732,ANDV
2015-10-09,104.11,104.89,100.91,103.4,2554811,ANDV
2015-10-12,103.53,104.61,102.73,103.63,1487677,ANDV
2015-10-13,103.23,104.04,99.96,100.07,2034265,ANDV
2015-10-14,100.19,100.47,98.339,98.99,2146508,ANDV
2015-10-15,99.88,103.58,99.3281,103.51,2036339,ANDV
2015-10-16,103.64,104.94,102.77,104.89,1852338,ANDV
2015-10-19,104.33,104.5,102.18,102.54,1527003,ANDV
2015-10-20,102.14,102.18,99.1,100.91,1625119,ANDV
2015-10-21,101.26,101.5574,99.59,100.24,1668802,ANDV
2015-10-22,101.0,101.95,99.89,101.53,1751049,ANDV
2015-10-23,101.82,105.16,101.388,103.63,1385163,ANDV
2015-10-26,103.52,104.56,102.72,103.44,1078936,ANDV
2015-10-27,102.77,104.63,102.6,104.49,1543565,ANDV
2015-10-28,104.61,107.11,102.75,105.28,2858321,ANDV
2015-10-29,105.78,109.85,104.648,108.99,2898501,ANDV
2015-10-30,109.19,109.58,106.875,106.93,2522564,ANDV
2015-11-02,107.34,112.15,107.0,111.35,2922739,ANDV
2015-11-03,111.4,113.2,109.63,112.53,2066964,ANDV
2015-11-04,112.96,115.0599,112.18,114.58,2611218,ANDV
2015-11-05,114.78,116.89,114.01,115.4,2132772,ANDV
2015-11-06,115.0,116.52,112.57,113.69,1848040,ANDV
2015-11-09,113.76,114.87,111.54,112.68,1528903,ANDV
2015-11-10,112.43,115.84,110.75,115.1,1643563,ANDV
2015-11-11,115.18,116.446,114.0,114.58,1486031,ANDV
2015-11-12,113.41,114.33,110.88,111.62,1888095,ANDV
2015-11-13,111.47,113.92,110.895,111.66,1876483,ANDV
2015-11-16,111.69,113.55,110.94,113.43,1270930,ANDV
2015-11-17,113.43,114.58,113.04,113.45,1344396,ANDV
2015-11-18,113.49,114.48,110.92,113.75,1771450,ANDV
2015-11-19,114.03,115.14,112.18,113.79,1741810,ANDV
2015-11-20,113.95,115.2,113.73,114.44,1219092,ANDV
2015-11-23,114.49,117.86,113.71,117.59,1713030,ANDV
2015-11-24,117.22,119.67,115.92,118.24,2217669,ANDV
2015-11-25,117.63,118.69,116.7,117.3,1339170,ANDV
2015-11-27,116.78,118.1,115.96,117.22,499174,ANDV
2015-11-30,117.98,118.09,113.5,115.17,2101091,ANDV
2015-12-01,115.89,117.86,114.08,117.81,1720764,ANDV
2015-12-02,117.0,118.26,112.38,112.75,1876160,ANDV
2015-12-03,113.17,114.12,109.7,110.23,1765362,ANDV
2015-12-04,110.56,113.1,110.2,112.37,1747524,ANDV
2015-12-07,111.33,113.61,108.62,110.56,1969551,ANDV
2015-12-08,108.73,113.59,108.5,112.27,2370497,ANDV
2015-12-09,112.18,112.49,107.14,107.77,2553713,ANDV
2015-12-10,106.59,108.67,105.44,107.05,2796943,ANDV
2015-12-11,105.36,105.37,100.2401,100.6,2985257,ANDV
2015-12-14,99.99,102.03,98.07,101.83,2650136,ANDV
2015-12-15,102.22,103.9,100.61,101.94,2181204,ANDV
2015-12-16,102.44,106.58,102.44,104.79,2116473,ANDV
2015-12-17,105.3,107.7,104.29,105.95,2072747,ANDV
2015-12-18,105.95,107.23,104.32,104.32,3083059,ANDV
2015-12-21,104.82,105.95,103.3,105.18,1323145,ANDV
2015-12-22,105.2,105.97,102.46,102.94,1426816,ANDV
2015-12-23,104.77,105.14,102.66,105.04,1351013,ANDV
2015-12-24,104.46,105.1599,102.99,104.47,543026,ANDV
2015-12-28,103.59,104.07,101.39,102.42,1147373,ANDV
2015-12-29,103.67,104.25,102.2711,102.88,1106208,ANDV
2015-12-30,102.23,105.36,101.66,104.28,1315517,ANDV
2015-12-31,103.73,106.93,103.44,105.37,1785490,ANDV
2016-01-04,104.83,109.24,104.78,107.1,2987684,ANDV
2016-01-05,106.94,108.0995,105.06,106.28,2232950,ANDV
2016-01-06,104.09,106.96,103.9501,106.37,2759592,ANDV
2016-01-07,104.2,107.29,103.9,107.03,2670814,ANDV
2016-01-08,107.19,108.0,101.11,101.62,4842233,ANDV
2016-01-11,101.55,103.75,99.15,101.07,3020386,ANDV
2016-01-12,102.16,105.18,101.65,104.65,1943386,ANDV
2016-01-13,104.17,104.17,90.81,91.92,5325448,ANDV
2016-01-14,92.11,96.87,89.3,96.49,3298983,ANDV
2016-01-15,92.85,94.37,91.36,92.71,3341975,ANDV
2016-01-19,93.64,95.1199,87.75,89.6,3149563,ANDV
2016-01-20,86.95,88.61,83.3,87.19,3657769,ANDV
2016-01-21,86.7,87.18,83.9,85.24,2783373,ANDV
2016-01-22,87.55,92.29,86.81,90.73,2859104,ANDV
2016-01-25,89.52,90.51,85.63,85.72,1982475,ANDV
2016-01-26,86.69,86.92,84.715,86.5,2185214,ANDV
2016-01-27,86.15,86.15,82.41,82.81,2853450,ANDV
2016-01-28,84.8,85.8,82.42,83.75,2189100,ANDV
2016-01-29,84.12,87.25,83.0,87.25,2283670,ANDV
2016-02-01,86.39,88.29,85.25,87.76,2308708,ANDV
2016-02-02,85.27,85.76,79.35,80.53,4693627,ANDV
2016-02-03,81.11,81.11,75.81,79.21,4808192,ANDV
2016-02-04,79.12,82.0,77.18,79.79,3655359,ANDV
2016-02-05,79.26,80.74,75.98,76.24,3025551,ANDV
2016-02-08,74.57,74.57,70.48,72.95,3643371,ANDV
2016-02-09,71.93,75.24,71.72,73.62,2716424,ANDV
2016-02-10,73.99,75.25,70.7,74.01,2987669,ANDV
2016-02-11,72.89,73.85,70.6,72.01,2739991,ANDV
2016-02-12,73.3,74.22,70.05,71.07,3540260,ANDV
2016-02-16,72.54,72.79,68.77,70.43,3198162,ANDV
2016-02-17,70.98,71.96,69.53,70.52,3916535,ANDV
2016-02-18,71.47,71.54,67.8,68.64,3347081,ANDV
2016-02-19,68.29,72.46,68.04,72.16,5236325,ANDV
2016-02-22,73.78,77.23,73.315,76.32,4178129,ANDV
2016-02-23,75.59,78.6,75.25,75.52,3587111,ANDV
2016-02-24,74.84,79.08,74.54,78.95,3405625,ANDV
2016-02-25,78.56,79.11,76.11,77.75,2819949,ANDV
2016-02-26,78.9,81.99,78.41,80.35,2699545,ANDV
2016-02-29,80.67,82.2799,79.89,80.68,2449063,ANDV
2016-03-01,81.02,83.66,79.02,83.62,2855751,ANDV
2016-03-02,83.43,84.46,80.03,82.19,2356522,ANDV
2016-03-03,83.6,86.47,83.04,85.99,2975431,ANDV
2016-03-04,86.7,86.8,84.09,84.8,2583082,ANDV
2016-03-07,83.68,87.37,83.0,85.63,2104748,ANDV
2016-03-08,85.33,86.25,83.86,84.0,1955167,ANDV
2016-03-09,84.92,90.09,84.835,88.5,2859205,ANDV
2016-03-10,88.5,88.58,84.49,86.08,2662923,ANDV
2016-03-11,86.92,89.33,85.23,88.86,2112569,ANDV
2016-03-14,87.88,88.91,85.26,86.73,3995106,ANDV
2016-03-15,85.72,86.63,83.77,86.61,1911126,ANDV
2016-03-16,86.91,88.15,86.15,87.91,1936575,ANDV
2016-03-17,86.52,88.68,84.72,87.7,2468632,ANDV
2016-03-18,88.03,91.35,87.28,89.76,2898825,ANDV
2016-03-21,89.52,90.6499,89.2,89.57,1375325,ANDV
2016-03-22,88.78,93.49,88.78,91.59,1954430,ANDV
2016-03-23,91.36,92.27,89.98,90.62,1924525,ANDV
2016-03-24,90.05,93.5,89.845,92.49,2749555,ANDV
2016-03-28,92.0,92.836,89.41,90.01,2360060,ANDV
2016-03-29,89.32,90.146,87.51,89.72,1725947,ANDV
2016-03-30,90.76,91.055,85.75,86.47,2587964,ANDV
2016-03-31,85.96,86.91,83.34,86.01,3469921,ANDV
2016-04-01,85.01,85.386,82.15,82.95,3080345,ANDV
2016-04-04,81.84,85.0,81.77,83.83,2095890,ANDV
2016-04-05,83.28,84.6,82.16,82.71,1633373,ANDV
2016-04-06,82.42,83.1898,80.26,82.27,2331173,ANDV
2016-04-07,81.74,83.4,81.0298,81.82,1730433,ANDV
2016-04-08,82.35,84.7,81.39,83.17,2265279,ANDV
2016-04-11,83.45,83.84,81.77,82.2,2283863,ANDV
2016-04-12,82.71,85.1,81.82,83.8,1753439,ANDV
2016-04-13,84.35,86.0,83.51,85.55,1409568,ANDV
2016-04-14,85.61,85.84,83.09,83.32,1291147,ANDV
2016-04-15,82.87,83.46,80.64,80.97,1954675,ANDV
2016-04-18,80.13,83.09,80.01,82.81,1655702,ANDV
2016-04-19,83.07,84.36,82.19,83.44,1552230,ANDV
2016-04-20,82.95,84.22,82.0,83.53,1552444,ANDV
2016-04-21,83.87,84.21,82.0,83.98,1829034,ANDV
2016-04-22,84.4,86.74,84.0,86.2,1587065,ANDV
2016-04-25,86.06,86.85,85.28,86.53,1384782,ANDV
2016-04-26,87.06,87.43,85.99,86.16,1282317,ANDV
2016-04-27,86.35,87.38,85.39,87.21,1390580,ANDV
2016-04-28,86.73,87.85,84.92,85.19,1309419,ANDV
2016-04-29,84.58,85.01,79.55,79.69,2955450,ANDV
2016-05-02,79.25,81.26,78.57,81.03,2120679,ANDV
2016-05-03,79.53,80.235,78.55,78.65,2280307,ANDV
2016-05-04,78.28,79.27,75.9551,76.8,2791166,ANDV
2016-05-05,79.64,80.42,76.65,77.86,3702197,ANDV
2016-05-06,77.53,79.45,77.47,77.92,1913044,ANDV
2016-05-09,77.87,78.37,74.4401,75.71,1912218,ANDV
2016-05-10,76.85,78.14,76.18,77.11,1796121,ANDV
2016-05-11,77.15,78.73,75.96,77.67,1878049,ANDV
2016-05-12,78.32,78.67,74.62,75.61,2271086,ANDV
2016-05-13,75.55,77.41,75.32,76.11,1639190,ANDV
2016-05-16,76.62,77.82,74.71,77.73,2025533,ANDV
2016-05-17,77.5,78.83,76.15,77.02,1658204,ANDV
2016-05-18,77.3,80.11,77.3,79.48,1931011,ANDV
2016-05-19,79.05,81.26,77.117,77.85,1645294,ANDV
2016-05-20,78.08,79.18,77.16,79.09,1521335,ANDV
2016-05-23,78.67,80.15,76.92,77.01,1407234,ANDV
2016-05-24,77.43,78.7,76.115,78.58,1257129,ANDV
2016-05-25,78.68,78.96,76.76,78.75,2108562,ANDV
2016-05-26,78.34,78.41,76.56,77.34,1924310,ANDV
2016-05-27,77.11,78.52,76.57,78.47,1491609,ANDV
2016-05-31,78.3,78.98,77.12,78.08,2424407,ANDV
2016-06-01,77.54,80.38,77.45,80.09,2442408,ANDV
2016-06-02,79.79,82.95,79.56,81.51,2708508,ANDV
2016-06-03,81.18,81.547,79.09,80.03,1911028,ANDV
2016-06-06,80.26,80.74,78.85,80.14,1617977,ANDV
2016-06-07,80.58,83.14,80.31,82.47,2445495,ANDV
2016-06-08,82.73,83.155,80.455,80.83,1562755,ANDV
2016-06-09,80.05,80.58,78.34,78.75,1974844,ANDV
2016-06-10,77.66,78.23,76.78,77.21,1878284,ANDV
2016-06-13,76.84,77.27,74.15,74.23,1821093,ANDV
2016-06-14,74.25,75.56,71.78,72.71,2981979,ANDV
2016-06-15,71.56,74.63,70.78,73.2,2797499,ANDV
2016-06-16,72.5,73.94,71.55,73.44,1975658,ANDV
2016-06-17,73.8,74.92,72.1,72.5,2101358,ANDV
2016-06-20,73.2,75.47,73.2,75.01,2721716,ANDV
2016-06-21,75.32,77.35,73.84,77.06,1991091,ANDV
2016-06-22,77.07,77.65,76.3,76.86,1323114,ANDV
2016-06-23,77.4,78.37,76.915,77.78,1546444,ANDV
2016-06-24,74.95,76.52,74.79,75.28,1756080,ANDV
2016-06-27,74.27,74.7,71.07,72.16,1908724,ANDV
2016-06-28,72.98,74.38,71.82,74.04,1476213,ANDV
2016-06-29,75.52,76.59,74.67,75.48,2186849,ANDV
2016-06-30,75.3,75.5599,73.07,74.92,2416644,ANDV
2016-07-01,74.43,77.61,74.43,77.51,1843221,ANDV
2016-07-05,76.51,76.98,74.23,74.94,1466916,ANDV
2016-07-06,74.42,74.42,69.49,71.16,4164889,ANDV
2016-07-07,71.62,73.98,69.56,70.01,2986160,ANDV
2016-07-08,70.65,73.4,70.21,72.72,2481196,ANDV
2016-07-11,73.07,74.29,72.39,74.0,1682647,ANDV
2016-07-12,74.88,76.44,74.33,76.31,2059132,ANDV
2016-07-13,75.92,76.45,73.35,74.28,2210351,ANDV
2016-07-14,74.92,76.0,74.01,75.8,1317939,ANDV
2016-07-15,76.13,76.41,74.85,75.41,1478643,ANDV
2016-07-18,75.18,77.47,74.8502,76.82,1669029,ANDV
2016-07-19,77.38,77.83,76.53,77.04,1346862,ANDV
2016-07-20,77.31,78.53,76.2,77.87,1357292,ANDV
2016-07-21,77.9,78.29,76.3,76.31,1082301,ANDV
2016-07-22,76.49,76.545,74.63,75.82,1417582,ANDV
2016-07-25,75.48,75.77,74.43,75.65,1481966,ANDV
2016-07-26,75.88,78.81,75.545,78.73,1685701,ANDV
2016-07-27,78.9,79.46,75.8,75.97,2074686,ANDV
2016-07-28,76.0,76.97,74.81,75.78,1386348,ANDV
2016-07-29,75.19,76.31,74.45,76.15,1516181,ANDV
2016-08-01,75.54,76.34,74.01,74.57,1992334,ANDV
2016-08-02,74.93,76.24,72.78,73.98,2459581,ANDV
2016-08-03,73.58,77.32,73.0,77.13,2891495,ANDV
2016-08-04,76.72,76.96,73.8,74.22,3875690,ANDV
2016-08-05,74.27,75.57,74.27,74.71,2403700,ANDV
2016-08-08,75.45,77.85,75.15,77.47,3025245,ANDV
2016-08-09,77.67,77.69,75.23,76.49,2007842,ANDV
2016-08-10,76.49,77.57,75.35,75.76,2223862,ANDV
2016-08-11,76.24,76.88,74.68,75.99,2660168,ANDV
2016-08-12,76.34,76.35,74.62,75.37,1770051,ANDV
2016-08-15,75.83,76.5,75.09,76.4,1521117,ANDV
2016-08-16,76.23,77.1299,76.05,76.92,1765443,ANDV
2016-08-17,76.79,77.23,75.62,75.85,2293985,ANDV
2016-08-18,75.93,76.08,74.37,75.75,2390546,ANDV
2016-08-19,75.25,76.3,74.91,76.07,1491537,ANDV
2016-08-22,75.49,75.6011,73.81,74.42,1716212,ANDV
2016-08-23,74.66,76.01,74.46,75.15,1799745,ANDV
2016-08-24,75.11,76.12,74.83,75.9,1936371,ANDV
2016-08-25,75.9,75.9,73.57,74.1,2792851,ANDV
2016-08-26,74.05,74.89,73.01,73.96,1735407,ANDV
2016-08-29,73.5,74.29,73.38,73.75,2097498,ANDV
2016-08-30,74.07,75.8775,73.57,75.83,2057261,ANDV
2016-08-31,75.63,76.82,74.59,75.42,2560797,ANDV
2016-09-01,75.29,75.41,73.03,73.31,2325103,ANDV
2016-09-02,73.87,74.72,72.95,74.55,1957385,ANDV
2016-09-06,74.81,76.71,74.65,76.65,2270321,ANDV
2016-09-07,76.71,79.75,76.42,79.68,4312243,ANDV
2016-09-08,80.0,81.825,79.4,81.5,3645248,ANDV
2016-09-09,80.98,81.75,79.13,79.14,3750116,ANDV
2016-09-12,78.78,81.85,78.13,81.54,3313588,ANDV
2016-09-13,81.12,81.9,80.45,81.15,2073931,ANDV
2016-09-14,81.46,82.68,79.52,79.76,3346957,ANDV
2016-09-15,79.74,82.39,79.74,81.25,2241234,ANDV
2016-09-16,80.85,82.98,80.84,81.98,2575313,ANDV
2016-09-19,82.35,84.89,81.65,83.54,2733628,ANDV
2016-09-20,83.21,83.28,81.02,81.02,2445524,ANDV
2016-09-21,81.75,82.47,80.13,81.79,2624156,ANDV
2016-09-22,82.13,83.74,82.03,82.95,1871792,ANDV
2016-09-23,82.78,84.12,82.5,83.61,2227209,ANDV
2016-09-26,83.73,84.32,81.62,81.85,2339079,ANDV
2016-09-27,81.36,83.16,80.78,82.89,1922970,ANDV
2016-09-28,83.52,84.27,82.0595,82.86,2402955,ANDV
2016-09-29,82.21,83.12,76.7,77.57,4538295,ANDV
2016-09-30,77.99,79.89,76.9203,79.56,2529543,ANDV
2016-10-03,79.27,79.98,78.49,79.43,1607518,ANDV
2016-10-04,79.68,81.3,79.68,80.24,1860159,ANDV
2016-10-05,80.98,83.44,80.94,82.41,1966538,ANDV
2016-10-06,82.0,82.6,80.95,81.28,2086301,ANDV
2016-10-07,81.61,81.93,78.86,79.98,1531407,ANDV
2016-10-10,80.81,81.15,80.06,80.31,1388560,ANDV
2016-10-11,81.44,82.68,80.59,81.27,1826212,ANDV
2016-10-12,81.28,81.28,79.83,80.74,1524063,ANDV
2016-10-13,80.0,81.99,79.56,81.76,1728057,ANDV
2016-10-14,82.3,82.6,80.84,81.66,1410919,ANDV
2016-10-17,81.5,82.42,80.17,80.47,1394781,ANDV
2016-10-18,81.3,82.93,81.03,81.44,1519072,ANDV
2016-10-19,82.23,82.42,79.5,79.82,2188082,ANDV
2016-10-20,79.33,80.97,79.09,80.85,1926674,ANDV
2016-10-21,80.26,81.99,79.785,81.8,1581183,ANDV
2016-10-24,81.91,82.43,81.25,81.9,1169253,ANDV
2016-10-25,82.07,82.95,81.17,82.8,1559072,ANDV
2016-10-26,82.32,84.41,82.26,84.33,1527439,ANDV
2016-10-27,84.39,84.55,83.07,83.21,1400542,ANDV
2016-10-28,82.77,83.93,82.08,83.52,1495232,ANDV
2016-10-31,83.12,85.36,83.05,84.97,2255366,ANDV
2016-11-01,88.48,88.81,82.6,83.17,3996836,ANDV
2016-11-02,82.5,82.905,79.01,79.94,2757606,ANDV
2016-11-03,80.0,80.66,78.32,79.66,1685425,ANDV
2016-11-04,79.66,81.25,79.17,79.92,1308353,ANDV
2016-11-07,80.87,81.63,79.86,80.43,1339356,ANDV
2016-11-08,80.25,80.83,79.55,79.96,1159632,ANDV
2016-11-09,79.67,83.8,79.03,83.24,2488548,ANDV
2016-11-10,83.24,85.77,83.2,84.61,2766449,ANDV
2016-11-11,84.32,85.56,82.82,85.38,1435880,ANDV
2016-11-14,85.4,86.53,84.7115,86.31,1786690,ANDV
2016-11-15,86.67,87.1199,85.145,86.03,1568186,ANDV
2016-11-16,86.11,87.4,85.62,85.74,1478859,ANDV
2016-11-17,87.84,90.54,85.8,86.56,8929902,ANDV
2016-11-18,85.86,85.86,83.12,83.22,3917544,ANDV
2016-11-21,84.24,84.94,82.42,84.7,3596823,ANDV
2016-11-22,85.17,87.82,84.54,87.25,3108177,ANDV
2016-11-23,86.96,87.55,85.67,86.04,1818279,ANDV
2016-11-25,86.12,86.66,85.65,86.48,880766,ANDV
2016-11-28,86.4,86.4,84.12,84.36,1614466,ANDV
2016-11-29,83.66,84.57,81.9,82.16,2354649,ANDV
2016-11-30,82.51,83.33,80.56,81.35,3846514,ANDV
2016-12-01,82.18,83.78,81.35,82.21,2208691,ANDV
2016-12-02,82.59,85.3,82.47,84.91,2510815,ANDV
2016-12-05,85.53,88.79,85.21,88.61,4794828,ANDV
2016-12-06,88.25,89.4,87.42,88.73,2751526,ANDV
2016-12-07,88.75,93.06,88.52,92.0,3037832,ANDV
2016-12-08,92.34,93.0161,90.13,90.94,2535894,ANDV
2016-12-09,90.81,90.92,89.64,90.18,1773748,ANDV
2016-12-12,92.53,92.59,89.85,90.36,2193340,ANDV
2016-12-13,90.83,92.59,90.02,91.62,1643107,ANDV
2016-12-14,90.93,91.43,89.46,89.65,1986916,ANDV
2016-12-15,89.82,91.87,89.65,90.44,2003067,ANDV
2016-12-16,90.36,90.83,89.93,90.55,2825052,ANDV
2016-12-19,90.34,90.85,89.58,90.51,1625160,ANDV
2016-12-20,90.61,90.83,88.58,88.77,2362803,ANDV
2016-12-21,88.62,90.18,87.89,89.67,2081486,ANDV
2016-12-22,89.82,90.8,89.79,90.31,1839247,ANDV
2016-12-23,90.11,91.0274,90.0,90.95,901736,ANDV
2016-12-27,90.75,91.26,89.86,90.43,969181,ANDV
2016-12-28,90.37,90.495,88.39,88.69,1478416,ANDV
2016-12-29,89.17,89.49,87.59,88.55,1443087,ANDV
2016-12-30,88.56,88.91,87.09,87.45,1387483,ANDV
2017-01-03,88.51,91.37,87.78,88.78,2933913,ANDV
2017-01-04,88.55,88.92,85.6,85.73,2808130,ANDV
2017-01-05,86.04,86.41,84.05,85.27,2545090,ANDV
2017-01-06,85.28,85.49,83.4356,83.75,2344968,ANDV
2017-01-09,83.5,83.53,81.1,81.68,3961231,ANDV
2017-01-10,81.38,83.91,80.73,81.59,5300896,ANDV
2017-01-11,81.65,82.93,81.12,81.77,2508135,ANDV
2017-01-12,81.78,82.5,80.25,80.68,2601481,ANDV
2017-01-13,80.42,80.99,79.0982,79.61,2448180,ANDV
2017-01-17,80.49,82.68,80.18,80.83,2662352,ANDV
2017-01-18,80.36,81.86,80.12,81.63,2878031,ANDV
2017-01-19,81.49,81.53,79.74,80.56,2551104,ANDV
2017-01-20,81.26,81.54,79.82,80.48,1720455,ANDV
2017-01-23,80.22,81.06,79.5567,80.43,2081797,ANDV
2017-01-24,80.83,82.62,80.58,81.98,2117843,ANDV
2017-01-25,82.41,82.53,81.16,82.03,1824573,ANDV
2017-01-26,82.33,82.51,81.53,81.94,2153861,ANDV
2017-01-27,81.84,83.79,81.2201,82.02,3991876,ANDV
2017-01-30,81.86,83.5,80.63,83.41,3415231,ANDV
2017-01-31,82.75,82.75,79.61,80.85,4005257,ANDV
2017-02-01,81.38,81.76,79.96,80.98,2583143,ANDV
2017-02-02,82.15,83.49,81.4,82.51,3078955,ANDV
2017-02-03,82.49,84.05,81.88,83.52,2696469,ANDV
2017-02-06,83.41,84.5,82.49,83.35,2897005,ANDV
2017-02-07,85.98,87.38,84.18,85.19,6001030,ANDV
2017-02-08,84.21,86.18,83.88,85.32,3934795,ANDV
2017-02-09,86.09,87.67,86.07,87.58,2367470,ANDV
2017-02-10,87.85,88.1,87.0,87.33,1988219,ANDV
2017-02-13,87.38,87.94,87.18,87.35,1542350,ANDV
2017-02-14,87.27,88.01,86.38,88.01,1568475,ANDV
2017-02-15,88.16,88.57,87.25,88.01,1416429,ANDV
2017-02-16,88.35,88.52,86.98,87.23,1781396,ANDV
2017-02-17,86.79,87.12,86.15,86.64,1539336,ANDV
2017-02-21,87.5,89.17,86.74,89.08,2762979,ANDV
2017-02-22,88.35,89.09,87.31,88.0,2462538,ANDV
2017-02-23,88.59,89.15,88.11,88.86,1781426,ANDV
2017-02-24,87.62,87.97,86.4,87.95,1976560,ANDV
2017-02-27,88.0,88.78,87.37,88.33,1776961,ANDV
2017-02-28,87.76,89.1813,85.1,85.19,4159907,ANDV
2017-03-01,85.69,87.19,85.51,85.99,1930393,ANDV
2017-03-02,85.77,85.87,83.15,83.21,3188158,ANDV
2017-03-03,83.79,84.6,83.21,83.41,2322035,ANDV
2017-03-06,83.26,84.4,82.5,84.36,1973784,ANDV
2017-03-07,84.16,85.02,83.11,83.46,2672896,ANDV
2017-03-08,83.4,84.79,83.16,83.76,2184489,ANDV
2017-03-09,83.23,83.23,80.39,81.75,3111146,ANDV
2017-03-10,82.03,82.59,81.38,81.95,1843806,ANDV
2017-03-13,82.12,83.55,82.005,83.45,1702171,ANDV
2017-03-14,82.68,83.23,82.07,83.09,1402177,ANDV
2017-03-15,83.45,85.71,83.13,85.48,2305231,ANDV
2017-03-16,85.72,85.78,84.75,85.13,1684462,ANDV
2017-03-17,85.27,85.68,84.75,85.34,1811869,ANDV
2017-03-20,85.17,85.22,83.44,84.23,1728186,ANDV
2017-03-21,84.48,84.57,81.34,82.01,2097043,ANDV
2017-03-22,81.5,82.54,81.08,81.99,2314682,ANDV
2017-03-23,82.01,82.76,81.47,81.79,1982390,ANDV
2017-03-24,81.37,81.56,80.08,80.28,2182776,ANDV
2017-03-27,79.83,81.7199,79.67,81.44,1644156,ANDV
2017-03-28,81.4,82.16,80.78,81.63,1688673,ANDV
2017-03-29,81.47,83.2,81.15,83.03,1391368,ANDV
2017-03-30,83.35,83.48,80.6,80.64,8970039,ANDV
2017-03-31,81.06,81.68,80.65,81.06,3174525,ANDV
2017-04-03,81.33,81.39,79.53,80.5,2372966,ANDV
2017-04-04,80.76,80.92,79.345,79.89,2187260,ANDV
2017-04-05,80.39,81.54,78.77,78.83,2227698,ANDV
2017-04-06,79.22,80.17,78.8,79.32,2316458,ANDV
2017-04-07,79.11,80.98,78.91,80.17,2442702,ANDV
2017-04-10,80.39,81.65,80.02,80.93,2416669,ANDV
2017-04-11,80.64,81.93,80.04,81.85,2666944,ANDV
2017-04-12,82.14,82.46,80.77,81.18,1652756,ANDV
2017-04-13,81.12,81.84,79.72,79.77,1671656,ANDV
2017-04-17,79.9,80.07,78.84,79.37,1521499,ANDV
2017-04-18,78.78,79.38,76.84,77.21,2369745,ANDV
2017-04-19,77.16,77.36,75.11,75.49,3121970,ANDV
2017-04-20,75.59,77.09,75.4572,76.39,1680845,ANDV
2017-04-21,76.74,78.19,76.15,77.89,2106525,ANDV
2017-04-24,78.88,80.48,78.37,80.04,2961882,ANDV
2017-04-25,80.2,80.74,79.55,80.66,1653274,ANDV
2017-04-26,80.06,81.2,79.77,80.07,1576805,ANDV
2017-04-27,79.48,79.92,78.35,79.85,1673710,ANDV
2017-04-28,80.11,80.22,79.07,79.71,1575333,ANDV
2017-05-01,79.97,79.97,78.55,78.88,1321630,ANDV
2017-05-02,79.12,79.77,78.94,79.55,935387,ANDV
2017-05-03,79.21,80.02,78.25,79.56,1692240,ANDV
2017-05-04,78.771,79.62,78.35,78.92,2076011,ANDV
2017-05-05,79.31,80.92,78.97,80.86,1669189,ANDV
2017-05-08,81.06,82.08,80.56,81.85,1762185,ANDV
2017-05-09,81.8,84.23,81.8,83.47,3019146,ANDV
2017-05-10,83.69,83.83,81.68,83.08,2495341,ANDV
2017-05-11,83.51,83.51,81.71,81.83,1766411,ANDV
2017-05-12,81.7,81.9573,80.638,80.86,1594875,ANDV
2017-05-15,81.46,82.39,81.33,81.96,1907364,ANDV
2017-05-16,82.23,82.23,81.33,81.88,2070311,ANDV
2017-05-17,81.3,82.46,80.96,81.84,3121273,ANDV
2017-05-18,81.63,82.56,80.46,81.49,1754001,ANDV
2017-05-19,82.08,83.75,81.37,83.31,1938345,ANDV
2017-05-22,83.35,83.625,82.68,83.26,1195503,ANDV
2017-05-23,83.3,83.62,82.2787,83.02,1259643,ANDV
2017-05-24,83.17,84.19,82.41,83.09,967555,ANDV
2017-05-25,83.79,85.64,83.28,84.2,3790472,ANDV
2017-05-26,84.0,85.15,83.07,83.46,2356500,ANDV
2017-05-30,84.01,84.905,83.08,84.0,2409306,ANDV
2017-05-31,84.17,85.28,82.01,83.24,4544736,ANDV
2017-06-01,83.19,83.9,82.61,83.25,7872624,ANDV
2017-06-02,83.0,84.6,82.501,84.51,2557376,ANDV
2017-06-05,84.29,89.67,84.2,86.84,3371266,ANDV
2017-06-06,86.44,89.63,86.2,88.74,3062717,ANDV
2017-06-07,88.44,89.73,87.29,89.43,3516964,ANDV
2017-06-08,89.26,90.52,89.11,89.46,4436409,ANDV
2017-06-09,89.56,91.98,88.96,91.78,4270313,ANDV
2017-06-12,91.69,92.67,90.65,91.19,4180043,ANDV
2017-06-13,91.77,94.22,91.3965,94.22,2775427,ANDV
2017-06-14,94.1,94.32,91.85,92.13,3073993,ANDV
2017-06-15,91.43,92.09,91.09,91.73,2446105,ANDV
2017-06-16,91.82,92.47,91.31,92.43,2591117,ANDV
2017-06-19,92.59,93.015,92.18,92.77,3004469,ANDV
2017-06-20,92.3,92.35,91.04,91.96,1588827,ANDV
2017-06-21,92.04,92.67,90.37,91.15,1858286,ANDV
2017-06-22,91.59,91.92,90.77,91.06,1911365,ANDV
2017-06-23,91.28,92.475,90.76,92.28,1636108,ANDV
2017-06-26,92.52,92.77,91.79,92.32,1472712,ANDV
2017-06-27,92.37,94.4799,92.22,93.53,1995858,ANDV
2017-06-28,93.73,95.11,93.472,94.45,2072143,ANDV
2017-06-29,94.71,95.1,93.07,93.24,1338550,ANDV
2017-06-30,93.55,94.33,92.93,93.6,1226006,ANDV
2017-07-03,94.13,95.45,93.92,95.03,686898,ANDV
2017-07-05,94.58,94.96,93.56,94.13,1373306,ANDV
2017-07-06,94.6,94.98,93.35,94.13,1594819,ANDV
2017-07-07,94.12,96.59,93.73,96.26,2029374,ANDV
2017-07-10,95.91,96.55,95.55,96.12,1875452,ANDV
2017-07-11,96.12,97.23,95.85,96.39,1526912,ANDV
2017-07-12,97.48,97.5,95.78,96.46,1375201,ANDV
2017-07-13,96.4,96.84,95.32,96.79,1205612,ANDV
2017-07-14,96.53,97.76,96.38,97.58,1173345,ANDV
2017-07-17,97.15,97.65,96.86,97.04,1549981,ANDV
2017-07-18,97.52,97.73,96.65,97.11,1608992,ANDV
2017-07-19,97.28,98.2,97.15,97.75,2050976,ANDV
2017-07-20,98.0,98.13,96.88,97.54,1717226,ANDV
2017-07-21,97.77,98.24,96.38,96.99,1710628,ANDV
2017-07-24,96.89,97.22,96.55,96.71,1055498,ANDV
2017-07-25,97.33,98.69,97.32,97.8,1709830,ANDV
2017-07-26,97.94,98.3,97.17,97.79,909783,ANDV
2017-07-27,97.61,98.32,97.0,97.7,1034497,ANDV
2017-07-28,97.71,98.3,97.35,97.87,863725,ANDV
2017-07-31,98.25,99.76,98.01,99.53,1252054,ANDV
2017-08-01,101.0,101.52,100.01,101.37,905256,ANDV
2017-08-02,101.08,101.4,99.47,99.74,1021634,ANDV
2017-08-03,99.21,99.44,97.09,97.72,1644280,ANDV
2017-08-04,97.8,98.28,97.5,97.93,1015326,ANDV
2017-08-07,97.25,97.7251,96.605,97.17,1043444,ANDV
2017-08-08,96.5,96.93,92.64,95.8,2731350,ANDV
2017-08-09,96.17,98.0,94.68,95.4,2310733,ANDV
2017-08-10,95.08,95.69,92.69,93.83,2112803,ANDV
2017-08-11,93.55,94.73,93.21,94.42,1272554,ANDV
2017-08-14,93.79,95.99,93.56,95.2,1300767,ANDV
2017-08-15,94.49,95.27,93.15,94.65,1088649,ANDV
2017-08-16,94.7,95.0,93.08,93.37,1229728,ANDV
2017-08-17,92.87,93.915,91.85,92.72,1385679,ANDV
2017-08-18,92.55,94.11,92.37,92.83,1331188,ANDV
2017-08-21,93.01,93.01,91.82,92.75,1151204,ANDV
2017-08-22,93.01,93.75,92.26,93.43,922721,ANDV
2017-08-23,93.17,94.11,93.04,93.95,1073492,ANDV
2017-08-24,94.12,95.89,93.84,95.05,1657256,ANDV
2017-08-25,95.37,96.55,95.06,95.48,1012913,ANDV
2017-08-28,96.77,99.12,96.505,98.55,2550995,ANDV
2017-08-29,97.69,99.2848,96.74,98.81,2014765,ANDV
2017-08-30,99.3,101.19,98.75,100.62,2076545,ANDV
2017-08-31,101.0,101.18,99.22,100.15,1562988,ANDV
2017-09-01,100.47,102.21,99.84,102.21,1806782,ANDV
2017-09-05,101.85,101.85,98.1003,99.41,1889474,ANDV
2017-09-06,99.96,100.33,98.85,99.54,1638045,ANDV
2017-09-07,99.3,100.87,99.3,100.75,1179338,ANDV
2017-09-08,100.68,102.17,100.5,101.57,1172518,ANDV
2017-09-11,102.08,102.58,100.35,102.19,1036153,ANDV
2017-09-12,102.68,104.0,102.44,103.43,1206389,ANDV
2017-09-13,103.75,103.87,102.21,103.17,1429376,ANDV
2017-09-14,103.1,103.17,101.23,101.55,1155004,ANDV
2017-09-15,101.6,102.63,101.01,102.42,2627348,ANDV
2017-09-18,102.62,103.55,102.45,103.15,1220809,ANDV
2017-09-19,103.25,104.76,102.6188,104.55,1161370,ANDV
2017-09-20,104.84,105.63,103.49,103.7,1623834,ANDV
2017-09-21,104.14,104.53,103.53,103.81,1164965,ANDV
2017-09-22,103.99,104.5,103.66,104.0,845764,ANDV
2017-09-25,104.06,105.49,103.815,105.28,1510173,ANDV
2017-09-26,105.12,105.6,103.71,103.76,1116501,ANDV
2017-09-27,103.76,103.8855,101.79,102.44,2062136,ANDV
2017-09-28,101.84,102.65,101.02,102.48,1765555,ANDV
2017-09-29,102.54,104.57,102.39,103.15,1385799,ANDV
2017-10-02,103.0,103.89,102.42,103.75,1295837,ANDV
2017-10-03,104.34,105.33,103.92,104.76,1398804,ANDV
2017-10-04,105.07,105.18,104.16,105.12,957994,ANDV
2017-10-05,105.22,106.31,104.19,105.36,1457903,ANDV
2017-10-06,104.45,106.35,104.45,105.99,1185862,ANDV
2017-10-09,105.88,107.71,105.6,106.66,1449544,ANDV
2017-10-10,107.13,107.16,106.1,106.33,1125265,ANDV
2017-10-11,106.12,106.59,105.64,106.42,981809,ANDV
2017-10-12,106.14,106.35,104.91,105.68,1010757,ANDV
2017-10-13,106.16,106.16,105.0,105.37,819490,ANDV
2017-10-16,104.62,105.12,103.32,103.82,1466804,ANDV
2017-10-17,104.31,105.3994,103.97,104.45,1013211,ANDV
2017-10-18,104.2,104.62,103.19,104.32,1005483,ANDV
2017-10-19,103.68,105.0399,103.48,104.95,768591,ANDV
2017-10-20,105.34,106.56,105.0,106.56,1054595,ANDV
2017-10-23,106.84,106.84,105.68,105.85,942404,ANDV
2017-10-24,106.26,106.9,105.83,106.75,1090071,ANDV
2017-10-25,105.5,106.86,104.85,104.925,715509,ANDV
2017-10-26,105.29,105.29,103.76,104.75,1053884,ANDV
2017-10-27,104.76,105.74,104.18,105.74,1164120,ANDV
2017-10-30,106.04,106.48,104.87,104.92,872173,ANDV
2017-10-31,105.16,106.93,104.87,106.24,1090370,ANDV
2017-11-01,107.12,109.27,106.86,109.21,1171751,ANDV
2017-11-02,109.32,111.27,108.51,109.73,1490181,ANDV
2017-11-03,110.39,110.62,109.18,110.17,1149709,ANDV
2017-11-06,110.68,112.21,110.04,111.57,1253707,ANDV
2017-11-07,111.57,111.7924,110.45,111.28,887266,ANDV
2017-11-08,110.82,111.36,110.12,111.14,988807,ANDV
2017-11-09,109.62,109.89,103.44,107.0,2952869,ANDV
2017-11-10,107.44,107.59,106.46,107.2,1468266,ANDV
2017-11-13,107.2,107.89,105.65,106.15,1253266,ANDV
2017-11-14,105.96,106.54,104.89,105.69,1239369,ANDV
2017-11-15,105.18,105.18,103.12,103.83,1596123,ANDV
2017-11-16,103.95,105.5,103.29,104.79,1198554,ANDV
2017-11-17,104.65,105.56,104.47,105.34,585079,ANDV
2017-11-20,105.51,105.55,104.27,105.11,1183597,ANDV
2017-11-21,104.94,106.27,104.94,105.34,901684,ANDV
2017-11-22,105.65,105.65,103.02,103.95,1407898,ANDV
2017-11-24,104.01,104.28,103.53,104.0,456926,ANDV
2017-11-27,104.29,104.29,103.0,103.55,1152674,ANDV
2017-11-28,104.28,105.71,103.9,105.46,1044739,ANDV
2017-11-29,104.54,105.37,103.87,105.15,1209187,ANDV
2017-11-30,105.44,105.9799,104.43,105.47,1847115,ANDV
2017-12-01,105.98,106.2,102.29,104.43,1539150,ANDV
2017-12-04,104.72,108.92,104.47,106.97,2057659,ANDV
2017-12-05,107.22,110.49,107.0,107.58,2460783,ANDV
2017-12-06,107.3,109.19,107.0,107.74,1578680,ANDV
2017-12-07,107.5,109.43,107.29,108.92,1118637,ANDV
2017-12-08,109.32,111.56,108.37,111.04,1714009,ANDV
2017-12-11,111.23,112.13,110.69,110.96,1174735,ANDV
2017-12-12,111.47,111.75,110.27,110.4,1013254,ANDV
2017-12-13,110.54,111.29,108.84,108.9,1866265,ANDV
2017-12-14,109.07,109.34,107.26,108.96,2039112,ANDV
2017-12-15,109.48,111.55,109.33,111.55,2495854,ANDV
2017-12-18,111.87,112.48,111.0,111.95,2082843,ANDV
2017-12-19,111.52,112.225,109.98,110.38,1542368,ANDV
2017-12-20,110.92,111.5,108.71,110.93,1576860,ANDV
2017-12-21,111.36,111.6,110.41,111.02,1285204,ANDV
2017-12-22,111.28,112.83,111.07,112.18,759803,ANDV
2017-12-26,112.25,114.46,112.09,114.3,768278,ANDV
2017-12-27,114.27,115.82,113.75,115.0,1415728,ANDV
2017-12-28,115.21,115.51,113.5,115.36,1287832,ANDV
2017-12-29,115.35,116.06,114.34,114.34,830944,ANDV
2018-01-02,114.92,115.87,113.99,114.77,1451819,ANDV
2018-01-03,115.4,117.01,115.3,116.46,1731676,ANDV
2018-01-04,116.86,116.91,115.3,116.01,1550891,ANDV
2018-01-05,116.15,116.71,115.16,116.28,898339,ANDV
2018-01-08,116.37,116.88,115.63,115.99,1401108,ANDV
2018-01-09,116.13,116.675,115.81,116.04,1041702,ANDV
2018-01-10,115.72,117.13,115.54,116.48,937194,ANDV
2018-01-11,117.0,118.1537,116.52,117.43,1092865,ANDV
2018-01-12,117.67,119.33,117.58,119.13,1050258,ANDV
2018-01-16,119.27,119.95,118.635,119.15,1529220,ANDV
2018-01-17,119.64,121.71,119.21,121.13,1798835,ANDV
2018-01-18,120.54,121.06,117.77,118.21,1205800,ANDV
2018-01-19,118.31,118.67,117.19,118.35,1483619,ANDV
2018-01-22,118.52,119.56,117.0,119.25,1115770,ANDV
2018-01-23,119.19,119.3888,118.08,118.62,927396,ANDV
2018-01-24,119.25,119.25,115.7,116.57,1327931,ANDV
2018-01-25,117.07,117.09,114.78,115.12,1782814,ANDV
2018-01-26,115.35,115.445,113.8,114.11,1309826,ANDV
2018-01-29,113.8,114.08,109.96,110.76,2137449,ANDV
2018-01-30,109.79,109.97,108.26,108.87,1566873,ANDV
2018-01-31,108.7,108.7,105.34,108.16,3519601,ANDV
2018-02-01,108.1,108.1,104.88,106.81,2117279,ANDV
2018-02-02,105.66,106.58,102.89,103.53,2046331,ANDV
2018-02-05,102.0,103.66,97.89,99.29,1833560,ANDV
2018-02-06,97.48,103.34,97.25,103.19,2591472,ANDV
2018-02-07,102.87,105.21,100.51,100.62,2181191,ANDV
2013-02-08,74.72,74.95,74.23,74.69,130863,ANSS
2013-02-11,74.43,75.0,74.15,74.71,88425,ANSS
2013-02-12,74.89,76.0704,74.51,75.74,199336,ANSS
2013-02-13,75.96,75.96,74.98,75.89,239695,ANSS
2013-02-14,75.58,75.88,75.34,75.51,139296,ANSS
2013-02-15,75.24,76.05,75.24,75.62,177574,ANSS
2013-02-19,75.8,76.69,75.35,76.28,222335,ANSS
2013-02-20,76.4,76.99,76.08,76.09,312828,ANSS
2013-02-21,76.23,76.48,75.6,75.69,390462,ANSS
2013-02-22,75.9,76.38,75.31,76.38,210687,ANSS
2013-02-25,76.52,77.17,75.45,75.47,405590,ANSS
2013-02-26,75.54,76.105,74.5,74.53,432553,ANSS
2013-02-27,74.14,76.05,73.62,75.16,456500,ANSS
2013-02-28,75.3,77.11,75.3,75.8,626383,ANSS
2013-03-01,76.12,76.85,75.18,76.68,635308,ANSS
2013-03-04,76.65,77.29,76.24,77.23,310211,ANSS
2013-03-05,77.33,78.79,77.29,78.47,370265,ANSS
2013-03-06,78.73,78.85,78.28,78.82,285029,ANSS
2013-03-07,78.54,79.07,78.3033,78.98,237266,ANSS
2013-03-08,79.28,79.785,78.76,79.74,225497,ANSS
2013-03-11,79.65,80.1,79.35,80.09,342343,ANSS
2013-03-12,79.88,79.91,79.18,79.5,302692,ANSS
2013-03-13,79.72,80.1,79.29,79.96,266376,ANSS
2013-03-14,80.0,81.31,79.97,80.56,423117,ANSS
2013-03-15,80.68,80.92,79.52,80.12,1592394,ANSS
2013-03-18,79.7,80.75,79.37,80.07,447723,ANSS
2013-03-19,80.1,80.46,78.37,79.21,349416,ANSS
2013-03-20,79.8,79.97,78.8,79.61,341886,ANSS
2013-03-21,79.06,79.54,78.78,79.33,312547,ANSS
2013-03-22,79.2,79.6,78.97,79.43,257944,ANSS
2013-03-25,79.66,79.89,78.394,78.95,233396,ANSS
2013-03-26,78.98,79.64,78.75,79.24,206060,ANSS
2013-03-27,79.06,79.94,78.38,79.89,225744,ANSS
2013-03-28,80.0,81.55,78.69,81.42,403140,ANSS
2013-04-01,81.1,81.345,79.07,79.5,291170,ANSS
2013-04-02,79.75,79.93,78.962,79.38,190715,ANSS
2013-04-03,79.6,79.81,77.51,77.82,387508,ANSS
2013-04-04,77.92,78.185,77.08,77.33,293541,ANSS
2013-04-05,76.24,76.56,75.83,76.48,177503,ANSS
2013-04-08,76.38,76.58,75.69,76.55,115287,ANSS
2013-04-09,76.73,76.77,75.79,76.51,138759,ANSS
2013-04-10,76.86,79.46,76.64,79.3,405385,ANSS
2013-04-11,79.14,79.14,77.9,77.99,296527,ANSS
2013-04-12,77.84,78.45,76.98,78.31,184739,ANSS
2013-04-15,77.63,78.36,76.11,76.49,287622,ANSS
2013-04-16,77.09,78.06,76.44,78.03,160060,ANSS
2013-04-17,77.67,77.67,75.67,76.92,369091,ANSS
2013-04-18,77.24,77.24,75.04,75.07,298626,ANSS
2013-04-19,75.02,75.65,73.75,74.88,365294,ANSS
2013-04-22,74.78,75.33,74.35,75.02,451694,ANSS
2013-04-23,75.38,77.09,75.26,76.73,284425,ANSS
2013-04-24,76.79,77.74,76.7,77.58,201678,ANSS
2013-04-25,77.97,78.88,77.67,78.3,160881,ANSS
2013-04-26,78.3,79.0,77.8,78.01,220340,ANSS
2013-04-29,77.85,79.31,77.46,78.87,188411,ANSS
2013-04-30,78.67,80.9,78.23,80.86,566460,ANSS
2013-05-01,80.55,81.52,79.86,79.95,488153,ANSS
2013-05-02,73.0,76.93,72.5,73.93,1189029,ANSS
2013-05-03,74.31,75.59,74.31,74.59,462827,ANSS
2013-05-06,74.75,74.75,74.11,74.37,383867,ANSS
2013-05-07,74.65,75.13,74.33,74.82,428319,ANSS
2013-05-08,74.46,75.46,74.3444,75.46,314403,ANSS
2013-05-09,75.61,75.62,74.73,75.1,163254,ANSS
2013-05-10,75.33,76.26,75.12,75.89,364125,ANSS
2013-05-13,75.61,75.9,75.0,75.16,283166,ANSS
2013-05-14,75.24,76.51,75.175,76.36,309152,ANSS
2013-05-15,75.98,77.31,75.86,75.91,727937,ANSS
2013-05-16,75.91,76.78,75.83,76.07,365407,ANSS
2013-05-17,76.08,76.68,75.93,76.44,294134,ANSS
2013-05-20,76.15,76.39,75.63,75.73,399848,ANSS
2013-05-21,75.7,75.95,75.29,75.35,201278,ANSS
2013-05-22,75.25,75.625,72.2901,72.58,499046,ANSS
2013-05-23,72.33,73.54,72.18,73.44,600336,ANSS
2013-05-24,73.18,74.67,72.44,73.85,403570,ANSS
2013-05-28,74.71,75.606,74.28,74.87,289160,ANSS
2013-05-29,74.57,74.97,74.18,74.55,295129,ANSS
2013-05-30,74.65,75.26,74.07,75.06,213828,ANSS
2013-05-31,74.6,75.6,74.395,74.5,371528,ANSS
2013-06-03,74.87,74.87,72.98,73.61,288238,ANSS
2013-06-04,73.76,74.27,72.81,72.91,351333,ANSS
2013-06-05,73.07,73.34,72.07,72.5,375022,ANSS
2013-06-06,72.61,74.35,72.35,74.31,377505,ANSS
2013-06-07,74.52,74.98,74.01,74.43,234679,ANSS
2013-06-10,74.75,75.04,73.63,73.87,259039,ANSS
2013-06-11,73.44,73.758,72.5,72.85,567176,ANSS
2013-06-12,73.46,73.48,72.33,72.34,366846,ANSS
2013-06-13,72.41,74.25,72.13,73.96,236297,ANSS
2013-06-14,73.74,74.39,73.51,73.53,208629,ANSS
2013-06-17,74.13,76.33,73.86,75.85,538963,ANSS
2013-06-18,76.07,77.13,75.86,76.51,372855,ANSS
2013-06-19,76.74,76.8,75.12,75.17,236634,ANSS
2013-06-20,74.42,74.94,72.8,72.89,202642,ANSS
2013-06-21,73.1,73.56,71.54,72.25,374763,ANSS
2013-06-24,71.84,72.17,70.76,71.17,390071,ANSS
2013-06-25,71.88,71.95,70.66,71.68,207745,ANSS
2013-06-26,72.4,72.9,72.055,72.14,272099,ANSS
2013-06-27,72.72,74.17,72.51,74.04,200845,ANSS
2013-06-28,74.05,74.05,72.71,73.1,571751,ANSS
2013-07-01,73.63,73.99,72.48,73.67,489972,ANSS
2013-07-02,73.57,74.16,72.19,72.56,373035,ANSS
2013-07-03,72.51,73.47,72.415,72.96,254613,ANSS
2013-07-05,73.5,74.52,72.76,74.5,258608,ANSS
2013-07-08,74.83,75.52,74.38,74.95,328046,ANSS
2013-07-09,74.92,75.99,74.64,75.97,230648,ANSS
2013-07-10,75.66,76.68,75.51,76.64,235811,ANSS
2013-07-11,76.2,78.59,76.2,78.35,371854,ANSS
2013-07-12,78.58,79.13,78.36,78.86,161710,ANSS
2013-07-15,82.48,82.48,78.46,79.13,168527,ANSS
2013-07-16,79.09,79.44,78.59,79.04,136131,ANSS
2013-07-17,79.0,79.23,78.63,79.11,192022,ANSS
2013-07-18,79.22,79.6,78.98,79.14,102156,ANSS
2013-07-19,78.75,79.27,78.45,79.1,99849,ANSS
2013-07-22,79.1,79.63,78.905,79.55,224653,ANSS
2013-07-23,79.55,79.74,79.25,79.58,110016,ANSS
2013-07-24,79.65,80.14,79.65,79.97,264734,ANSS
2013-07-25,79.91,80.74,78.75,79.22,373570,ANSS
2013-07-26,78.49,79.396,77.5,78.13,275719,ANSS
2013-07-29,78.14,78.92,77.78,77.86,167905,ANSS
2013-07-30,78.46,78.8,77.54,77.8,236431,ANSS
2013-07-31,78.34,80.3,77.59,79.84,366212,ANSS
2013-08-01,81.0,89.6,80.87,88.93,1058144,ANSS
2013-08-02,88.33,89.5,87.19,89.39,393123,ANSS
2013-08-05,88.97,89.57,88.57,89.55,406932,ANSS
2013-08-06,89.16,89.71,87.21,87.6,429036,ANSS
2013-08-07,87.31,87.85,86.0,87.03,251160,ANSS
2013-08-08,87.82,88.25,86.59,87.99,160797,ANSS
2013-08-09,88.13,88.78,87.32,88.25,142003,ANSS
2013-08-12,87.59,89.24,87.59,88.35,175240,ANSS
2013-08-13,88.87,88.88,87.62,88.56,273723,ANSS
2013-08-14,88.41,89.0,88.11,88.35,113937,ANSS
2013-08-15,87.32,87.63,86.41,86.53,186182,ANSS
2013-08-16,86.56,87.15,86.1,86.19,165710,ANSS
2013-08-19,86.05,86.3,85.37,85.46,131294,ANSS
2013-08-20,85.57,86.47,84.91,85.62,233126,ANSS
2013-08-21,85.03,86.068,85.03,85.05,157455,ANSS
2013-08-22,84.92,86.69,84.92,86.31,118642,ANSS
2013-08-23,86.84,86.8977,85.66,86.05,175658,ANSS
2013-08-26,86.09,87.21,86.05,86.29,101099,ANSS
2013-08-27,85.41,86.68,83.67,83.68,198462,ANSS
2013-08-28,83.85,84.89,83.27,84.22,115499,ANSS
2013-08-29,83.74,85.61,83.62,84.38,127174,ANSS
2013-08-30,84.3,84.97,83.38,83.98,357904,ANSS
2013-09-03,85.12,86.0,81.82,83.26,654744,ANSS
2013-09-04,86.64,86.64,82.82,84.215,286102,ANSS
2013-09-05,84.13,85.35,84.13,85.1,166932,ANSS
2013-09-06,85.15,85.49,83.55,85.04,225486,ANSS
2013-09-09,85.36,86.358,84.46,85.904,198509,ANSS
2013-09-10,86.71,87.95,85.9,87.77,523120,ANSS
2013-09-11,87.53,88.3,86.81,88.12,333584,ANSS
2013-09-12,87.9,88.55,87.34,88.31,434052,ANSS
2013-09-13,88.3,88.57,86.96,87.6,159485,ANSS
2013-09-16,88.95,88.95,87.38,88.03,165594,ANSS
2013-09-17,88.03,88.19,87.19,87.84,225099,ANSS
2013-09-18,87.82,88.2,86.88,87.35,457014,ANSS
2013-09-19,87.76,87.99,86.62,86.65,308519,ANSS
2013-09-20,86.55,87.01,85.61,86.06,689664,ANSS
2013-09-23,85.7,86.57,84.92,85.94,430066,ANSS
2013-09-24,86.2,87.11,85.41,86.0,263969,ANSS
2013-09-25,86.13,87.298,85.7,86.7,285442,ANSS
2013-09-26,86.63,88.4,86.63,87.72,286944,ANSS
2013-09-27,87.03,87.585,86.445,86.49,163705,ANSS
2013-09-30,86.49,87.33,85.14,86.52,372523,ANSS
2013-10-01,86.82,88.27,86.23,87.76,588214,ANSS
2013-10-02,87.18,87.49,86.42,87.15,290720,ANSS
2013-10-03,86.91,87.16,84.65,85.23,535473,ANSS
2013-10-04,85.29,86.41,85.215,85.94,267527,ANSS
2013-10-07,85.1,85.5,84.59,84.65,269740,ANSS
2013-10-08,84.69,84.92,83.56,83.61,440271,ANSS
2013-10-09,83.97,84.35,82.92,83.54,278810,ANSS
2013-10-10,84.54,85.64,83.85,85.63,233446,ANSS
2013-10-11,85.61,86.32,85.26,86.16,228416,ANSS
2013-10-14,85.29,86.1,84.74,85.91,197843,ANSS
2013-10-15,85.76,85.94,84.28,84.41,212622,ANSS
2013-10-16,85.28,85.74,84.87,85.36,171995,ANSS
2013-10-17,84.98,85.0,84.24,84.57,434263,ANSS
2013-10-18,84.65,86.49,84.65,86.38,238615,ANSS
2013-10-21,86.55,87.72,86.26,87.68,250930,ANSS
2013-10-22,87.88,87.88,86.79,87.57,180489,ANSS
2013-10-23,86.99,87.05,86.08,86.6,156073,ANSS
2013-10-24,86.59,87.66,86.4,86.99,231266,ANSS
2013-10-25,87.36,87.7,86.75,87.41,186863,ANSS
2013-10-28,87.45,87.98,86.7,87.8,244848,ANSS
2013-10-29,87.8,88.21,86.76,87.91,479610,ANSS
2013-10-30,88.16,89.28,87.49,87.64,345041,ANSS
2013-10-31,87.39,88.33,86.685,87.45,298165,ANSS
2013-11-01,87.53,87.83,86.4,87.42,250529,ANSS
2013-11-04,87.82,88.64,87.485,88.32,287742,ANSS
2013-11-05,88.15,88.15,86.75,87.49,277466,ANSS
2013-11-06,87.94,89.1,87.37,89.03,253532,ANSS
2013-11-07,89.0,89.42,81.2,84.18,905387,ANSS
2013-11-08,84.12,85.36,83.79,84.4,440846,ANSS
2013-11-11,84.55,84.88,83.59,83.95,467360,ANSS
2013-11-12,83.69,84.44,83.48,83.92,511946,ANSS
2013-11-13,83.57,84.65,83.23,84.58,364277,ANSS
2013-11-14,84.39,84.875,84.05,84.14,481250,ANSS
2013-11-15,84.14,84.77,83.96,84.49,381834,ANSS
2013-11-18,84.51,85.06,84.33,84.53,423981,ANSS
2013-11-19,84.32,84.55,83.38,83.59,206550,ANSS
2013-11-20,83.59,84.22,83.01,83.43,130258,ANSS
2013-11-21,83.77,85.16,83.56,85.05,191286,ANSS
2013-11-22,85.18,86.155,84.85,85.83,232293,ANSS
2013-11-25,85.83,85.99,85.24,85.55,180082,ANSS
2013-11-26,85.73,86.14,84.84,86.05,402627,ANSS
2013-11-27,85.83,87.1,85.5,86.57,268242,ANSS
2013-11-29,86.93,87.41,85.66,85.67,132452,ANSS
2013-12-02,85.56,86.66,84.84,85.93,235976,ANSS
2013-12-03,85.2,86.59,85.04,85.58,266936,ANSS
2013-12-04,85.48,86.18,84.79,85.96,249896,ANSS
2013-12-05,85.79,85.87,84.8,85.21,285803,ANSS
2013-12-06,85.83,86.29,85.45,86.19,154487,ANSS
2013-12-09,86.3,86.44,85.28,85.93,221574,ANSS
2013-12-10,85.51,86.57,85.12,86.33,280958,ANSS
2013-12-11,86.53,86.53,83.74,83.81,272152,ANSS
2013-12-12,83.55,83.93,83.01,83.14,223325,ANSS
2013-12-13,83.68,84.44,83.42,84.15,317400,ANSS
2013-12-16,84.55,85.73,84.16,85.51,223158,ANSS
2013-12-17,85.23,85.46,84.24,84.66,306592,ANSS
2013-12-18,84.9,86.59,84.15,86.52,251887,ANSS
2013-12-19,86.45,87.16,85.72,85.84,295314,ANSS
2013-12-20,85.9,87.5,85.45,87.33,790227,ANSS
2013-12-23,87.84,89.14,86.89,87.48,289873,ANSS
2013-12-24,87.5,88.09,86.7701,87.29,166033,ANSS
2013-12-26,87.6,87.71,86.72,86.97,270473,ANSS
2013-12-27,86.88,87.3,86.16,86.3,230526,ANSS
2013-12-30,86.39,87.268,86.1,86.62,327229,ANSS
2013-12-31,87.2,87.57,86.62,87.2,310070,ANSS
2014-01-02,86.44,87.15,85.29,86.01,276882,ANSS
2014-01-03,85.96,86.38,85.34,85.6,320645,ANSS
2014-01-06,86.11,86.7297,84.95,85.02,447971,ANSS
2014-01-07,85.51,85.95,85.23,85.58,313822,ANSS
2014-01-08,85.84,86.33,85.03,85.28,257233,ANSS
2014-01-09,85.52,86.0,84.18,84.51,338473,ANSS
2014-01-10,84.5,85.13,84.14,84.77,240477,ANSS
2014-01-13,84.64,84.976,83.27,83.4,341695,ANSS
2014-01-14,84.01,85.2,83.6,84.7,392778,ANSS
2014-01-15,84.69,85.48,84.48,85.28,627847,ANSS
2014-01-16,85.0,85.855,85.0,85.4,300177,ANSS
2014-01-17,85.23,85.54,84.435,84.64,178664,ANSS
2014-01-21,85.48,85.48,84.25,84.5,259275,ANSS
2014-01-22,84.87,84.87,84.24,84.31,232964,ANSS
2014-01-23,83.6,84.39,82.575,83.33,402871,ANSS
2014-01-24,82.88,82.88,79.68,79.74,549650,ANSS
2014-01-27,79.93,80.11,77.594,77.96,569244,ANSS
2014-01-28,77.92,79.34,77.92,79.33,459859,ANSS
2014-01-29,78.3,79.37,78.28,78.45,387598,ANSS
2014-01-30,79.17,79.3944,78.5,78.78,885518,ANSS
2014-01-31,78.16,78.8999,77.2901,78.53,587768,ANSS
2014-02-03,78.51,78.9,76.89,77.22,1009773,ANSS
2014-02-04,77.81,77.94,77.16,77.31,527557,ANSS
2014-02-05,77.03,77.8,76.18,77.66,241513,ANSS
2014-02-06,77.83,79.66,77.1,79.62,382293,ANSS
2014-02-07,79.87,81.23,79.834,81.0,559185,ANSS
2014-02-10,80.86,81.05,80.14,80.42,480868,ANSS
2014-02-11,80.5,81.95,80.17,80.82,353828,ANSS
2014-02-12,81.09,81.535,80.16,80.94,395193,ANSS
2014-02-13,80.22,82.13,80.1,82.06,289980,ANSS
2014-02-14,81.78,82.6,81.27,81.94,259649,ANSS
2014-02-18,82.24,83.12,81.91,83.07,294951,ANSS
2014-02-19,82.63,83.4,82.4,82.46,202512,ANSS
2014-02-20,82.57,83.185,81.42,83.11,320616,ANSS
2014-02-21,83.23,83.25,82.29,82.37,306790,ANSS
2014-02-24,82.77,85.06,82.53,84.07,446989,ANSS
2014-02-25,84.4,84.78,83.38,83.7,219932,ANSS
2014-02-26,84.1,84.89,83.79,84.47,404261,ANSS
2014-02-27,84.02,84.28,80.07,83.2,643810,ANSS
2014-02-28,82.97,84.25,82.45,83.52,450941,ANSS
2014-03-03,82.83,83.26,81.8401,82.39,319101,ANSS
2014-03-04,83.0,83.88,82.76,83.63,511889,ANSS
2014-03-05,83.42,83.84,83.18,83.4,290981,ANSS
2014-03-06,83.79,83.83,83.08,83.38,388011,ANSS
2014-03-07,83.88,83.88,82.78,83.3,544854,ANSS
2014-03-10,83.25,83.515,82.83,82.99,315641,ANSS
2014-03-11,83.13,83.42,81.49,81.86,317604,ANSS
2014-03-12,81.45,81.942,80.7,81.19,382287,ANSS
2014-03-13,81.64,82.775,77.93,78.3,574640,ANSS
2014-03-14,78.33,78.45,75.71,75.85,739545,ANSS
2014-03-17,76.39,77.134,74.62,75.69,998557,ANSS
2014-03-18,75.61,76.19,75.14,75.83,841539,ANSS
2014-03-19,75.75,75.83,72.59,73.65,1022913,ANSS
2014-03-20,72.95,74.72,72.1,73.89,763767,ANSS
2014-03-21,74.9,74.9,73.1,73.46,840550,ANSS
2014-03-24,73.82,74.47,73.2,73.92,908924,ANSS
2014-03-25,74.15,74.9099,73.84,74.33,1008873,ANSS
2014-03-26,74.42,75.08,73.96,74.0,788498,ANSS
2014-03-27,76.1,76.1,74.205,75.69,811727,ANSS
2014-03-28,75.96,76.9099,75.3,76.13,601782,ANSS
2014-03-31,76.65,77.19,75.99,77.02,887165,ANSS
2014-04-01,77.27,77.8,76.95,77.74,399302,ANSS
2014-04-02,77.77,78.06,77.2,77.66,499335,ANSS
2014-04-03,77.59,78.06,77.28,77.45,424092,ANSS
2014-04-04,78.13,78.13,75.358,75.63,1195331,ANSS
2014-04-07,75.5,75.554,74.11,74.41,438576,ANSS
2014-04-08,74.45,75.19,73.92,74.62,471679,ANSS
2014-04-09,74.74,76.15,74.39,76.11,335525,ANSS
2014-04-10,76.03,76.34,74.57,75.02,528927,ANSS
2014-04-11,74.44,74.76,73.67,73.7,347538,ANSS
2014-04-14,74.42,74.6599,73.38,73.84,376509,ANSS
2014-04-15,73.91,74.71,72.89,73.94,424458,ANSS
2014-04-16,74.56,75.38,74.32,75.07,289513,ANSS
2014-04-17,74.98,75.96,74.65,75.81,254916,ANSS
2014-04-21,75.75,76.42,74.64,74.72,377651,ANSS
2014-04-22,74.57,75.29,74.49,74.76,524943,ANSS
2014-04-23,74.75,75.9,74.28,75.61,713799,ANSS
2014-04-24,75.99,76.705,74.84,76.66,503353,ANSS
2014-04-25,76.64,77.08,76.42,76.64,676909,ANSS
2014-04-28,76.92,77.26,75.95,76.5,816349,ANSS
2014-04-29,76.79,77.12,75.63,76.24,648063,ANSS
2014-04-30,75.9,76.95,75.38,76.31,651106,ANSS
2014-05-01,75.54,75.54,71.501,72.49,1032985,ANSS
2014-05-02,72.0,74.46,72.0,74.0,683454,ANSS
2014-05-05,73.46,75.05,72.98,74.8,447565,ANSS
2014-05-06,74.77,75.14,73.79,74.65,537308,ANSS
2014-05-07,75.06,75.57,74.14,75.49,508310,ANSS
2014-05-08,75.26,75.91,74.46,74.51,451234,ANSS
2014-05-09,74.49,75.15,73.81,75.14,382368,ANSS
2014-05-12,75.5,76.47,75.39,75.88,241915,ANSS
2014-05-13,76.05,76.48,74.58,74.6,430137,ANSS
2014-05-14,74.7,75.19,74.18,74.32,544305,ANSS
2014-05-15,74.18,74.65,72.61,73.71,239077,ANSS
2014-05-16,73.79,74.24,73.33,74.22,262990,ANSS
2014-05-19,74.41,75.11,74.19,74.8,347606,ANSS
2014-05-20,74.77,74.9,73.09,73.57,375289,ANSS
2014-05-21,73.67,74.2,73.27,73.83,292913,ANSS
2014-05-22,74.06,74.765,73.57,74.27,318632,ANSS
2014-05-23,74.2,75.05,73.92,74.88,388877,ANSS
2014-05-27,75.29,75.32,74.39,74.47,309237,ANSS
2014-05-28,74.37,74.85,73.49,74.05,369361,ANSS
2014-05-29,74.38,74.39,73.84,73.92,194929,ANSS
2014-05-30,73.78,74.33,72.82,73.45,595419,ANSS
2014-06-02,73.34,74.35,72.73,73.8,531345,ANSS
2014-06-03,73.51,74.52,73.22,74.23,376146,ANSS
2014-06-04,73.99,74.74,73.86,74.64,336395,ANSS
2014-06-05,74.58,75.28,74.28,74.96,329632,ANSS
2014-06-06,75.03,75.8799,75.0,75.83,341708,ANSS
2014-06-09,75.6,76.8399,75.6,76.51,588896,ANSS
2014-06-10,76.12,76.655,75.63,75.96,508275,ANSS
2014-06-11,75.79,75.79,75.12,75.53,386405,ANSS
2014-06-12,75.24,76.7,75.02,75.6,355765,ANSS
2014-06-13,75.62,76.145,75.432,75.66,195423,ANSS
2014-06-16,75.51,75.83,75.08,75.27,241914,ANSS
2014-06-17,75.25,76.27,74.99,75.43,463982,ANSS
2014-06-18,75.55,76.36,75.28,75.93,266537,ANSS
2014-06-19,75.88,76.33,75.02,75.1,435540,ANSS
2014-06-20,75.51,75.69,74.56,74.59,481922,ANSS
2014-06-23,74.84,74.99,74.27,74.41,548986,ANSS
2014-06-24,74.29,74.84,74.25,74.45,694791,ANSS
2014-06-25,74.51,74.82,73.52,73.7,430821,ANSS
2014-06-26,73.91,74.37,73.1,74.05,953843,ANSS
2014-06-27,73.84,75.7,73.84,75.31,2350426,ANSS
2014-06-30,75.3,76.08,75.14,75.82,737755,ANSS
2014-07-01,75.9,77.64,75.75,77.19,676965,ANSS
2014-07-02,77.19,77.495,76.48,76.58,302383,ANSS
2014-07-03,76.67,77.82,76.55,77.75,269607,ANSS
2014-07-07,77.77,77.77,76.57,76.66,303086,ANSS
2014-07-08,76.34,76.6,75.15,75.72,420757,ANSS
2014-07-09,75.79,76.196,75.35,75.58,427557,ANSS
2014-07-10,74.36,75.23,73.67,74.74,507315,ANSS
2014-07-11,74.58,74.86,74.13,74.18,276636,ANSS
2014-07-14,74.49,75.22,74.35,74.96,265915,ANSS
2014-07-15,74.63,75.73,74.63,75.3,299128,ANSS
2014-07-16,75.64,76.38,75.22,75.54,455869,ANSS
2014-07-17,75.18,75.6999,74.67,74.71,363164,ANSS
2014-07-18,74.63,75.31,74.5,75.27,283756,ANSS
2014-07-21,75.06,75.58,74.78,75.23,477257,ANSS
2014-07-22,75.38,76.44,75.38,76.25,349278,ANSS
2014-07-23,76.57,77.23,76.14,76.77,441364,ANSS
2014-07-24,76.02,77.45,76.02,77.22,345368,ANSS
2014-07-25,77.3,77.67,76.64,77.27,377616,ANSS
2014-07-28,77.09,77.81,76.975,77.39,526404,ANSS
2014-07-29,77.45,78.25,77.1,77.6,412839,ANSS
2014-07-30,77.76,78.89,77.76,78.29,487462,ANSS
2014-07-31,77.63,78.0275,76.76,76.94,584226,ANSS
2014-08-01,76.65,77.34,75.62,76.0,515799,ANSS
2014-08-04,76.03,76.69,75.34,76.59,533150,ANSS
2014-08-05,77.04,78.1446,76.7101,77.96,606131,ANSS
2014-08-06,77.47,78.96,76.6006,78.66,634241,ANSS
2014-08-07,78.99,79.4,78.55,78.85,841338,ANSS
2014-08-08,79.14,79.56,78.78,79.37,484809,ANSS
2014-08-11,79.49,79.59,78.98,79.09,453450,ANSS
2014-08-12,78.84,79.46,78.84,79.12,369646,ANSS
2014-08-13,79.49,79.89,78.91,79.51,220418,ANSS
2014-08-14,79.44,79.82,79.27,79.78,360582,ANSS
2014-08-15,80.01,80.37,79.2,79.79,353864,ANSS
2014-08-18,80.2,81.17,79.96,81.12,335085,ANSS
2014-08-19,81.17,81.27,80.38,81.2,346617,ANSS
2014-08-20,81.23,81.9,80.82,81.84,316051,ANSS
2014-08-21,82.06,82.72,81.44,82.705,437132,ANSS
2014-08-22,82.77,82.96,81.76,81.99,495646,ANSS
2014-08-25,82.16,82.21,80.9,80.915,387580,ANSS
2014-08-26,81.24,81.59,80.97,81.43,291267,ANSS
2014-08-27,81.9,82.11,81.22,81.62,241058,ANSS
2014-08-28,81.04,81.78,80.42,80.63,358547,ANSS
2014-08-29,80.96,81.76,80.58,81.3,300419,ANSS
2014-09-02,81.59,82.09,81.02,81.9,712227,ANSS
2014-09-03,81.98,82.1,81.43,81.6,393560,ANSS
2014-09-04,81.59,82.05,80.94,81.22,325388,ANSS
2014-09-05,81.32,81.71,80.86,81.15,244093,ANSS
2014-09-08,81.13,81.61,80.57,81.55,273890,ANSS
2014-09-09,81.23,81.86,80.28,80.39,275928,ANSS
2014-09-10,80.28,80.74,79.93,80.47,224935,ANSS
2014-09-11,80.0,80.98,80.0,80.95,226399,ANSS
2014-09-12,81.1,81.395,80.0,80.195,234093,ANSS
2014-09-15,80.37,80.44,79.23,79.79,229123,ANSS
2014-09-16,79.84,80.35,78.94,79.74,382869,ANSS
2014-09-17,79.61,80.06,79.12,79.63,342513,ANSS
2014-09-18,79.82,80.498,79.59,80.23,141400,ANSS
2014-09-19,80.17,80.32,79.355,79.57,658750,ANSS
2014-09-22,79.51,79.66,77.17,77.64,709004,ANSS
2014-09-23,77.16,77.6,76.78,76.78,323187,ANSS
2014-09-24,76.63,77.43,76.42,76.95,349961,ANSS
2014-09-25,76.92,77.09,75.2725,75.43,499492,ANSS
2014-09-26,75.49,75.98,75.14,75.795,465787,ANSS
2014-09-29,75.03,75.96,75.0,75.72,453749,ANSS
2014-09-30,75.59,76.04,75.13,75.67,307571,ANSS
2014-10-01,75.37,76.27,74.93,75.17,772728,ANSS
2014-10-02,75.15,76.74,74.83,76.37,414446,ANSS
2014-10-03,76.76,77.77,76.69,76.72,286910,ANSS
2014-10-06,76.89,77.36,75.94,76.19,258957,ANSS
2014-10-07,75.74,75.984,75.49,75.8,415529,ANSS
2014-10-08,75.86,76.94,75.32,76.85,402885,ANSS
2014-10-09,76.87,76.91,75.8,75.95,409517,ANSS
2014-10-10,75.59,76.35,74.91,74.96,898191,ANSS
2014-10-13,74.63,74.915,73.29,73.37,551332,ANSS
2014-10-14,73.47,73.65,72.12,72.675,1045828,ANSS
2014-10-15,71.71,72.63,71.15,72.21,739389,ANSS
2014-10-16,71.62,72.63,71.09,72.42,728401,ANSS
2014-10-17,73.25,73.5,72.44,72.99,485373,ANSS
2014-10-20,72.95,74.14,72.39,74.12,325720,ANSS
2014-10-21,74.68,76.08,74.27,75.87,461758,ANSS
2014-10-22,75.95,76.07,74.48,74.5,316544,ANSS
2014-10-23,75.25,75.52,74.7,75.0,458813,ANSS
2014-10-24,74.93,75.51,74.58,75.37,415670,ANSS
2014-10-27,75.36,75.89,74.86,75.81,200870,ANSS
2014-10-28,75.93,77.12,75.79,77.12,229541,ANSS
2014-10-29,77.12,77.32,76.31,76.63,389683,ANSS
2014-10-30,76.29,77.65,76.29,77.26,360383,ANSS
2014-10-31,78.43,78.79,77.93,78.56,382261,ANSS
2014-11-03,78.46,79.0,77.81,78.05,341895,ANSS
2014-11-04,78.01,78.4,77.39,77.45,470486,ANSS
2014-11-05,76.0,77.61,74.54,77.06,585923,ANSS
2014-11-06,76.11,78.46,76.11,78.405,516665,ANSS
2014-11-07,78.17,79.84,78.0,79.55,451236,ANSS
2014-11-10,79.61,79.9999,79.07,79.3,363598,ANSS
2014-11-11,79.5,80.2,79.18,80.06,336775,ANSS
2014-11-12,79.67,79.99,79.53,79.9,174234,ANSS
2014-11-13,79.9,80.33,78.41,79.29,388571,ANSS
2014-11-14,79.19,79.93,78.7,79.79,309984,ANSS
2014-11-17,79.73,80.0,79.28,79.73,342358,ANSS
2014-11-18,79.67,80.71,79.67,79.93,390676,ANSS
2014-11-19,79.94,79.975,79.31,79.76,569932,ANSS
2014-11-20,79.1,79.87,78.91,79.785,324722,ANSS
2014-11-21,80.25,81.92,80.25,81.85,752522,ANSS
2014-11-24,81.93,82.09,81.5,81.88,492699,ANSS
2014-11-25,82.1,82.62,82.035,82.2,532478,ANSS
2014-11-26,82.31,83.18,82.31,83.05,446763,ANSS
2014-11-28,83.06,84.08,83.0,83.52,229679,ANSS
2014-12-01,83.06,83.37,82.77,83.06,337301,ANSS
2014-12-02,83.14,83.58,82.68,83.27,290861,ANSS
2014-12-03,83.31,83.57,82.9,83.13,486605,ANSS
2014-12-04,83.0,83.25,82.37,83.11,475796,ANSS
2014-12-05,83.13,83.72,82.83,83.65,318402,ANSS
2014-12-08,83.3,84.275,83.05,83.28,377726,ANSS
2014-12-09,83.13,83.5,82.2848,83.21,485555,ANSS
2014-12-10,82.86,83.8499,81.91,81.97,486142,ANSS
2014-12-11,81.99,83.14,81.5,81.65,239363,ANSS
2014-12-12,80.99,81.49,80.29,80.32,281300,ANSS
2014-12-15,80.44,81.06,79.46,80.11,445010,ANSS
2014-12-16,80.14,81.36,79.27,80.4,599261,ANSS
2014-12-17,80.4,81.9,79.62,81.66,457620,ANSS
2014-12-18,82.87,83.38,82.105,83.34,339992,ANSS
2014-12-19,83.41,84.19,83.06,83.24,711633,ANSS
2014-12-22,83.24,83.9,82.61,83.16,261613,ANSS
2014-12-23,83.56,84.16,82.74,83.95,266164,ANSS
2014-12-24,83.9,84.87,83.73,84.31,178758,ANSS
2014-12-26,84.66,84.87,83.84,84.27,150026,ANSS
2014-12-29,84.04,84.64,83.55,83.73,217526,ANSS
2014-12-30,83.6,83.795,82.62,82.79,295132,ANSS
2014-12-31,83.08,83.48,81.91,82.0,304718,ANSS
2015-01-02,82.09,82.63,81.02,81.64,282766,ANSS
2015-01-05,81.29,82.07,80.78,80.855,321534,ANSS
2015-01-06,81.0,81.14,78.7575,79.26,348251,ANSS
2015-01-07,79.92,80.9,78.96,79.71,233653,ANSS
2015-01-08,80.11,82.16,80.11,81.655,430259,ANSS
2015-01-09,81.43,81.76,80.51,80.76,211769,ANSS
2015-01-12,80.61,81.6999,79.79,79.92,233276,ANSS
2015-01-13,80.81,82.95,79.85,80.63,417734,ANSS
2015-01-14,79.73,81.0599,79.675,80.72,329736,ANSS
2015-01-15,81.15,81.6799,80.35,80.83,420101,ANSS
2015-01-16,80.88,82.81,80.82,82.69,651650,ANSS
2015-01-20,82.71,83.33,81.96,82.5,321687,ANSS
2015-01-21,82.51,83.39,81.9852,82.95,263349,ANSS
2015-01-22,83.48,84.93,82.72,84.64,347403,ANSS
2015-01-23,84.58,86.13,84.58,84.71,470911,ANSS
2015-01-26,84.6,85.47,83.45,85.11,338838,ANSS
2015-01-27,84.21,84.29,82.75,83.3,293448,ANSS
2015-01-28,84.05,84.5,81.46,81.595,329718,ANSS
2015-01-29,81.86,82.47,81.03,82.17,410644,ANSS
2015-01-30,81.3,82.04,80.49,80.67,404631,ANSS
2015-02-02,80.82,81.4,79.11,81.26,357505,ANSS
2015-02-03,81.71,83.29,81.5,83.28,306081,ANSS
2015-02-04,82.75,83.45,81.76,82.525,320964,ANSS
2015-02-05,82.77,83.77,82.32,83.74,456710,ANSS
2015-02-06,83.73,84.5,83.43,84.03,259754,ANSS
2015-02-09,83.92,84.38,83.246,83.79,275591,ANSS
2015-02-10,84.53,85.65,83.42,85.64,301585,ANSS
2015-02-11,85.27,85.98,84.89,85.24,174546,ANSS
2015-02-12,85.34,86.3,85.25,85.9,263271,ANSS
2015-02-13,86.0,86.348,85.515,86.26,376568,ANSS
2015-02-17,85.84,86.73,85.41,86.54,293809,ANSS
2015-02-18,86.15,86.64,85.67,85.91,274699,ANSS
2015-02-19,85.73,86.79,85.49,86.63,170551,ANSS
2015-02-20,86.59,87.28,85.71,87.25,240584,ANSS
2015-02-23,87.1,87.1,85.98,86.195,342454,ANSS
2015-02-24,85.94,86.47,85.54,85.62,325594,ANSS
2015-02-25,85.82,86.48,85.32,86.32,446973,ANSS
2015-02-26,87.0,88.24,84.44,85.59,441456,ANSS
2015-02-27,85.35,86.57,85.03,85.97,485328,ANSS
2015-03-02,85.9,86.51,85.74,86.44,486816,ANSS
2015-03-03,86.04,86.805,85.86,86.225,309903,ANSS
2015-03-04,85.12,86.57,85.12,86.08,319377,ANSS
2015-03-05,86.32,86.59,85.645,86.38,439613,ANSS
2015-03-06,86.26,86.47,85.2,85.36,323107,ANSS
2015-03-09,85.38,86.03,85.13,85.95,536024,ANSS
2015-03-10,85.08,85.74,84.58,84.59,409421,ANSS
2015-03-11,84.94,85.34,84.425,84.81,526193,ANSS
2015-03-12,85.29,85.86,84.7,84.9,423684,ANSS
2015-03-13,84.85,85.2,84.34,84.99,350405,ANSS
2015-03-16,85.32,86.48,85.3,86.44,367835,ANSS
2015-03-17,86.42,87.09,86.02,86.84,339297,ANSS
2015-03-18,86.52,88.25,86.22,87.71,285807,ANSS
2015-03-19,87.71,88.04,87.11,87.85,289439,ANSS
2015-03-20,88.28,88.72,87.72,88.57,639715,ANSS
2015-03-23,88.07,88.31,87.54,87.78,560521,ANSS
2015-03-24,87.87,88.165,87.18,87.84,252435,ANSS
2015-03-25,87.87,88.49,86.36,86.42,470786,ANSS
2015-03-26,85.92,87.07,85.32,86.73,295388,ANSS
2015-03-27,86.93,87.01,86.03,86.79,296756,ANSS
2015-03-30,87.46,88.37,86.668,88.12,221767,ANSS
2015-03-31,87.81,88.96,87.39,88.19,456379,ANSS
2015-04-01,87.88,88.15,87.29,88.13,459922,ANSS
2015-04-02,88.14,88.99,86.71,86.99,571603,ANSS
2015-04-06,86.59,89.33,86.28,89.3,608715,ANSS
2015-04-07,88.84,89.64,88.8,88.875,432338,ANSS
2015-04-08,88.84,89.5,88.52,88.66,419707,ANSS
2015-04-09,88.38,88.815,87.8,88.28,371412,ANSS
2015-04-10,88.0,88.99,87.88,88.56,307548,ANSS
2015-04-13,88.3,88.87,87.47,87.53,231586,ANSS
2015-04-14,87.34,87.59,86.42,86.95,330041,ANSS
2015-04-15,87.23,87.94,86.89,87.4,244984,ANSS
2015-04-16,86.95,87.93,86.71,87.78,309787,ANSS
2015-04-17,87.34,87.96,86.24,86.33,244889,ANSS
2015-04-20,86.98,87.05,86.45,86.51,306999,ANSS
2015-04-21,86.91,87.3,86.39,86.68,305437,ANSS
2015-04-22,86.73,87.07,86.36,87.02,266128,ANSS
2015-04-23,86.69,88.61,86.61,88.07,325121,ANSS
2015-04-24,88.44,88.69,87.35,87.46,204520,ANSS
2015-04-27,87.69,88.04,86.7,86.91,231788,ANSS
2015-04-28,87.08,87.63,86.26,86.69,222473,ANSS
2015-04-29,86.45,87.18,86.02,86.85,351138,ANSS
2015-04-30,86.25,86.62,85.66,85.84,507852,ANSS
2015-05-01,86.1,86.93,85.62,86.49,260643,ANSS
2015-05-04,86.77,87.96,86.58,87.49,367849,ANSS
2015-05-05,87.02,87.93,86.54,87.24,595827,ANSS
2015-05-06,86.76,87.91,84.09,84.32,501758,ANSS
2015-05-07,84.15,86.58,84.14,86.22,643993,ANSS
2015-05-08,87.09,87.09,85.99,86.69,330345,ANSS
2015-05-11,86.41,86.87,86.18,86.38,298544,ANSS
2015-05-12,85.66,86.98,85.36,86.905,499201,ANSS
2015-05-13,87.38,88.29,86.8,88.2,504391,ANSS
2015-05-14,88.7,90.7,88.34,90.48,946411,ANSS
2015-05-15,90.23,90.49,89.32,89.7,524112,ANSS
2015-05-18,89.33,90.63,89.08,90.32,247439,ANSS
2015-05-19,90.65,90.83,89.85,90.11,236048,ANSS
2015-05-20,90.4,90.64,89.9705,90.51,304490,ANSS
2015-05-21,90.25,90.87,89.96,90.22,229053,ANSS
2015-05-22,90.13,90.44,89.88,90.03,151573,ANSS
2015-05-26,89.45,89.45,88.8,89.12,263700,ANSS
2015-05-27,89.04,89.91,88.91,89.83,226074,ANSS
2015-05-28,89.97,90.03,89.25,89.71,189681,ANSS
2015-05-29,89.71,89.71,88.7501,89.0,374827,ANSS
2015-06-01,89.38,89.74,88.404,89.41,272150,ANSS
2015-06-02,88.93,89.58,88.86,89.53,428719,ANSS
2015-06-03,89.79,91.15,89.48,91.02,352738,ANSS
2015-06-04,90.54,90.94,89.53,89.64,286922,ANSS
2015-06-05,89.46,90.13,88.98,90.12,210985,ANSS
2015-06-08,90.04,90.2,88.8,88.82,322307,ANSS
2015-06-09,88.57,89.12,88.02,88.8,299365,ANSS
2015-06-10,89.06,90.73,88.82,90.51,287781,ANSS
2015-06-11,90.43,91.99,90.02,91.8,472828,ANSS
2015-06-12,91.73,91.85,90.7,90.88,731531,ANSS
2015-06-15,90.39,90.74,87.93,88.77,423453,ANSS
2015-06-16,88.93,90.58,88.62,89.87,341800,ANSS
2015-06-17,89.93,90.1,89.23,89.87,207784,ANSS
2015-06-18,89.96,90.8,89.48,90.72,280532,ANSS
2015-06-19,90.9,91.18,90.38,90.92,498759,ANSS
2015-06-22,91.53,91.99,91.13,91.8,292922,ANSS
2015-06-23,91.98,92.18,91.63,91.95,362587,ANSS
2015-06-24,91.69,91.98,90.99,91.09,249759,ANSS
2015-06-25,91.31,92.19,91.31,91.87,351437,ANSS
2015-06-26,92.0,92.46,91.69,92.19,728284,ANSS
2015-06-29,91.5,92.15,90.96,91.0,470898,ANSS
2015-06-30,91.46,91.755,90.48,91.24,401470,ANSS
2015-07-01,91.99,92.2,90.93,91.51,368283,ANSS
2015-07-02,91.42,91.88,90.77,91.41,247124,ANSS
2015-07-06,90.95,91.37,90.6,90.87,263762,ANSS
2015-07-07,90.92,91.52,89.53,91.51,279340,ANSS
2015-07-08,90.69,91.38,89.93,90.72,507927,ANSS
2015-07-09,91.74,91.97,91.19,91.4,298817,ANSS
2015-07-10,92.25,92.62,91.7,92.43,339863,ANSS
2015-07-13,92.65,93.29,92.44,93.05,271001,ANSS
2015-07-14,93.3,93.3,92.15,92.81,398871,ANSS
2015-07-15,92.66,93.33,92.48,92.71,279032,ANSS
2015-07-16,93.41,93.82,92.57,93.72,249816,ANSS
2015-07-17,93.59,93.93,92.69,92.96,300407,ANSS
2015-07-20,93.13,93.25,92.5531,93.01,205101,ANSS
2015-07-21,92.84,93.07,91.49,91.53,420211,ANSS
2015-07-22,91.0,93.61,91.0,93.36,312276,ANSS
2015-07-23,93.74,94.35,93.225,93.49,424848,ANSS
2015-07-24,93.27,94.28,92.35,92.94,312268,ANSS
2015-07-27,92.6,92.89,91.26,91.31,222671,ANSS
2015-07-28,91.92,92.46,91.22,92.0,619026,ANSS
2015-07-29,91.77,93.33,91.51,92.99,225144,ANSS
2015-07-30,92.56,94.21,92.39,93.71,238234,ANSS
2015-07-31,93.99,94.86,93.49,94.15,314449,ANSS
2015-08-03,94.2,94.55,93.22,94.54,356419,ANSS
2015-08-04,94.67,95.27,94.29,95.23,374819,ANSS
2015-08-05,90.47,95.56,90.0,94.02,861154,ANSS
2015-08-06,94.91,95.3,92.02,92.96,511858,ANSS
2015-08-07,92.86,94.66,92.86,93.76,359934,ANSS
2015-08-10,94.23,95.7,93.53,95.31,327678,ANSS
2015-08-11,94.05,95.69,93.86,94.27,257595,ANSS
2015-08-12,93.87,94.67,92.69,94.39,388563,ANSS
2015-08-13,94.3,95.17,93.92,94.33,327998,ANSS
2015-08-14,94.14,94.43,93.45,94.26,470042,ANSS
2015-08-17,93.69,96.53,93.69,96.51,515393,ANSS
2015-08-18,96.79,97.59,96.59,97.06,480268,ANSS
2015-08-19,96.99,97.09,95.69,96.15,335327,ANSS
2015-08-20,95.25,96.24,93.2,93.24,386168,ANSS
2015-08-21,92.36,93.32,90.84,90.92,540441,ANSS
2015-08-24,87.79,89.21,84.9025,85.63,889686,ANSS
2015-08-25,88.17,90.2399,85.54,85.75,858333,ANSS
2015-08-26,87.8,88.25,85.86,87.75,630857,ANSS
2015-08-27,88.94,90.15,88.0,89.79,418952,ANSS
2015-08-28,89.15,90.12,88.65,89.74,329556,ANSS
2015-08-31,89.55,89.9,88.36,88.6,390513,ANSS
2015-09-01,86.69,88.0,86.37,86.57,523572,ANSS
2015-09-02,87.88,88.89,86.54,88.87,594534,ANSS
2015-09-03,89.14,90.58,88.6101,90.09,421500,ANSS
2015-09-04,89.0,90.39,89.0,89.72,444884,ANSS
2015-09-08,91.25,92.78,90.96,92.47,356046,ANSS
2015-09-09,92.66,93.37,90.71,90.88,299131,ANSS
2015-09-10,90.86,92.24,90.35,91.65,351612,ANSS
2015-09-11,90.8,92.24,90.8,92.23,208934,ANSS
2015-09-14,92.36,92.36,91.18,91.39,150922,ANSS
2015-09-15,92.2,92.71,91.36,92.37,202046,ANSS
2015-09-16,92.22,92.88,91.995,92.79,212881,ANSS
2015-09-17,92.63,93.76,92.14,92.36,297170,ANSS
2015-09-18,90.86,92.33,90.6201,90.95,501646,ANSS
2015-09-21,91.8,93.15,91.52,92.23,218970,ANSS
2015-09-22,91.0,91.24,90.26,90.87,373952,ANSS
2015-09-23,90.83,91.5,90.3,90.86,177490,ANSS
2015-09-24,90.29,91.19,89.81,90.68,331809,ANSS
2015-09-25,91.45,91.75,89.46,89.94,430781,ANSS
2015-09-28,89.65,90.195,88.16,88.29,512494,ANSS
2015-09-29,88.58,88.64,86.69,86.92,528674,ANSS
2015-09-30,87.99,88.53,86.828,88.14,696043,ANSS
2015-10-01,88.31,88.81,86.41,87.34,574628,ANSS
2015-10-02,86.43,88.27,85.33,88.24,498041,ANSS
2015-10-05,89.03,89.98,88.45,89.74,344549,ANSS
2015-10-06,89.48,89.9,88.37,88.89,257281,ANSS
2015-10-07,89.11,89.82,88.46,89.66,323047,ANSS
2015-10-08,89.14,90.28,88.92,90.25,249453,ANSS
2015-10-09,90.33,92.02,88.44,91.81,295721,ANSS
2015-10-12,92.0,92.1,91.24,91.87,165483,ANSS
2015-10-13,91.8,92.26,90.2,91.37,207111,ANSS
2015-10-14,91.37,91.96,90.19,90.26,187355,ANSS
2015-10-15,90.66,91.36,89.93,90.82,375509,ANSS
2015-10-16,91.03,92.34,90.45,92.15,275913,ANSS
2015-10-19,91.57,93.88,91.4,93.29,412017,ANSS
2015-10-20,93.24,93.77,91.87,92.07,223554,ANSS
2015-10-21,92.43,92.6,91.4,91.57,226034,ANSS
2015-10-22,91.92,93.7893,91.76,93.08,258416,ANSS
2015-10-23,93.91,93.99,92.38,93.58,421669,ANSS
2015-10-26,93.65,94.91,93.65,94.35,285636,ANSS
2015-10-27,93.81,94.68,93.33,94.0,299487,ANSS
2015-10-28,94.37,97.12,94.17,97.07,326912,ANSS
2015-10-29,96.85,96.85,94.99,95.52,255726,ANSS
2015-10-30,95.45,96.08,94.99,95.31,474252,ANSS
2015-11-02,95.76,97.53,95.2,97.43,403453,ANSS
2015-11-03,97.18,97.7748,96.274,97.21,638281,ANSS
2015-11-04,97.26,98.39,95.525,97.77,392369,ANSS
2015-11-05,91.22,95.72,90.82,93.39,1363758,ANSS
2015-11-06,93.19,94.73,93.02,93.52,778023,ANSS
2015-11-09,93.21,93.21,91.91,92.2,506571,ANSS
2015-11-10,92.56,92.63,91.4,92.16,600341,ANSS
2015-11-11,92.24,92.33,91.34,91.45,626839,ANSS
2015-11-12,90.76,91.86,90.57,90.59,411522,ANSS
2015-11-13,90.31,92.66,89.14,89.58,449676,ANSS
2015-11-16,89.21,90.2,88.88,90.17,616524,ANSS
2015-11-17,90.42,91.16,89.831,90.26,330502,ANSS
2015-11-18,90.37,90.98,89.63,90.73,510198,ANSS
2015-11-19,90.97,91.7,90.86,91.5,626340,ANSS
2015-11-20,91.24,91.98,90.78,91.63,373580,ANSS
2015-11-23,91.9,92.955,91.485,92.33,438146,ANSS
2015-11-24,92.11,92.855,91.2,92.53,395718,ANSS
2015-11-25,92.42,93.19,92.42,92.86,297902,ANSS
2015-11-27,92.92,93.78,92.57,93.66,142579,ANSS
2015-11-30,93.71,94.22,92.86,93.21,550009,ANSS
2015-12-01,93.44,94.57,93.1,94.18,530910,ANSS
2015-12-02,94.08,94.41,93.37,93.43,253472,ANSS
2015-12-03,93.3,94.26,92.0,92.36,517392,ANSS
2015-12-04,92.65,93.82,92.275,93.65,372483,ANSS
2015-12-07,93.37,93.82,92.35,92.83,319866,ANSS
2015-12-08,92.25,94.13,91.45,92.9,765350,ANSS
2015-12-09,92.31,93.29,90.44,90.58,380925,ANSS
2015-12-10,90.78,92.15,90.64,91.03,350606,ANSS
2015-12-11,90.33,91.39,89.63,89.76,229505,ANSS
2015-12-14,90.05,90.66,89.48,90.11,400196,ANSS
2015-12-15,91.19,91.74,90.465,90.97,353396,ANSS
2015-12-16,91.35,92.12,89.99,91.73,288234,ANSS
2015-12-17,92.25,92.97,91.06,91.36,591513,ANSS
2015-12-18,91.36,91.37,89.53,90.6,1146762,ANSS
2015-12-21,91.03,91.94,90.255,91.09,338005,ANSS
2015-12-22,91.4,92.04,90.62,91.85,297796,ANSS
2015-12-23,92.27,93.42,92.01,93.3,232026,ANSS
2015-12-24,92.92,93.67,92.1901,93.35,132593,ANSS
2015-12-28,93.19,94.22,93.0,93.83,346598,ANSS
2015-12-29,94.25,95.0,93.18,94.36,251166,ANSS
2015-12-30,94.17,94.93,93.62,93.72,242513,ANSS
2015-12-31,93.59,94.167,92.27,92.5,299234,ANSS
2016-01-04,91.4,91.62,89.24,90.1,510628,ANSS
2016-01-05,90.14,90.92,89.39,89.42,308511,ANSS
2016-01-06,88.47,89.1,88.0,88.29,405683,ANSS
2016-01-07,87.18,88.18,86.38,87.23,589420,ANSS
2016-01-08,87.71,87.81,85.22,85.4,420804,ANSS
2016-01-11,85.73,85.73,84.1,85.27,273779,ANSS
2016-01-12,86.3,87.72,85.47,86.41,386555,ANSS
2016-01-13,86.87,87.03,84.085,84.45,414874,ANSS
2016-01-14,84.66,85.66,83.64,84.9,557010,ANSS
2016-01-15,82.76,85.03,82.0001,84.97,603704,ANSS
2016-01-19,85.43,85.7,83.89,84.99,477243,ANSS
2016-01-20,84.15,85.25,82.15,84.71,534075,ANSS
2016-01-21,85.22,85.98,83.9,85.07,750547,ANSS
2016-01-22,86.09,87.42,85.735,86.8,320343,ANSS
2016-01-25,86.33,86.79,84.4907,84.8,331839,ANSS
2016-01-26,85.35,87.055,84.73,86.57,298896,ANSS
2016-01-27,86.17,87.02,84.25,84.6,356094,ANSS
2016-01-28,85.5,85.5,84.47,85.1,321677,ANSS
2016-01-29,85.58,88.2,84.577,88.19,509038,ANSS
2016-02-01,87.35,88.84,86.8,88.24,396203,ANSS
2016-02-02,87.64,88.995,86.44,86.82,277064,ANSS
2016-02-03,87.79,87.79,86.04,87.39,312713,ANSS
2016-02-04,87.11,88.78,86.775,88.18,359331,ANSS
2016-02-05,88.11,88.14,84.51,84.7,410227,ANSS
2016-02-08,83.52,84.07,80.52,81.92,1420294,ANSS
2016-02-09,81.29,84.13,80.51,83.1,429404,ANSS
2016-02-10,83.64,86.43,83.5801,83.94,380770,ANSS
2016-02-11,82.65,84.16,82.64,83.5,416815,ANSS
2016-02-12,84.5,85.225,83.5515,84.06,373756,ANSS
2016-02-16,84.81,85.4901,83.89,84.05,625061,ANSS
2016-02-17,84.51,86.8,84.23,86.18,591380,ANSS
2016-02-18,86.4,87.1,85.01,85.57,548640,ANSS
2016-02-19,85.38,87.93,85.32,87.59,463596,ANSS
2016-02-22,88.2,89.04,87.25,88.52,303275,ANSS
2016-02-23,88.42,88.42,86.4,86.49,453476,ANSS
2016-02-24,85.81,86.85,85.16,86.54,706419,ANSS
2016-02-25,88.38,88.38,82.45,84.22,1505560,ANSS
2016-02-26,84.42,84.94,83.18,84.06,963720,ANSS
2016-02-29,84.22,84.3,82.99,83.02,599975,ANSS
2016-03-01,83.43,86.4,83.43,86.05,1262303,ANSS
2016-03-02,86.26,86.96,85.61,86.07,656148,ANSS
2016-03-03,86.51,86.78,85.61,86.26,585647,ANSS
2016-03-04,86.07,87.57,85.38,87.07,568659,ANSS
2016-03-07,86.63,88.07,86.58,87.69,474919,ANSS
2016-03-08,86.79,87.27,86.09,86.18,326942,ANSS
2016-03-09,86.33,86.88,85.31,86.84,473414,ANSS
2016-03-10,87.11,87.85,85.27,86.08,284046,ANSS
2016-03-11,86.7,86.91,86.14,86.53,394373,ANSS
2016-03-14,85.72,86.39,85.52,85.91,348700,ANSS
2016-03-15,85.57,86.43,85.32,86.23,293663,ANSS
2016-03-16,86.06,87.3,86.06,87.08,219928,ANSS
2016-03-17,86.78,88.45,86.63,87.98,365244,ANSS
2016-03-18,87.35,88.61,86.76,87.67,738805,ANSS
2016-03-21,87.55,88.4,87.3,87.52,282931,ANSS
2016-03-22,86.69,87.71,86.69,87.48,278604,ANSS
2016-03-23,87.47,87.92,86.77,87.11,272880,ANSS
2016-03-24,86.82,87.65,86.4359,87.3,363997,ANSS
2016-03-28,87.38,87.4799,86.5,87.16,208336,ANSS
2016-03-29,87.03,89.07,87.03,88.74,430438,ANSS
2016-03-30,88.9,89.37,88.04,88.57,362242,ANSS
2016-03-31,88.57,89.68,87.91,89.46,400579,ANSS
2016-04-01,88.55,90.11,87.87,90.1,344666,ANSS
2016-04-04,90.03,90.04,89.0,89.23,240239,ANSS
2016-04-05,88.59,88.95,87.94,88.01,263410,ANSS
2016-04-06,87.9,89.36,87.645,89.12,319331,ANSS
2016-04-07,88.62,88.84,86.74,87.26,303063,ANSS
2016-04-08,88.0,88.3,87.3,87.67,155984,ANSS
2016-04-11,87.94,88.3,87.34,87.49,257149,ANSS
2016-04-12,87.49,87.49,86.21,86.57,395608,ANSS
2016-04-13,87.41,89.29,87.0675,89.17,541264,ANSS
2016-04-14,89.33,89.46,88.43,88.52,246632,ANSS
2016-04-15,88.39,89.87,87.8176,89.81,412977,ANSS
2016-04-18,89.35,90.35,89.2,90.15,245510,ANSS
2016-04-19,90.27,90.99,89.76,90.94,445634,ANSS
2016-04-20,90.83,91.15,89.3475,90.87,294978,ANSS
2016-04-21,91.14,91.57,90.28,90.65,286840,ANSS
2016-04-22,90.46,91.28,88.91,91.0,534049,ANSS
2016-04-25,90.55,91.54,90.11,91.49,382304,ANSS
2016-04-26,91.29,91.7,90.7,91.37,320908,ANSS
2016-04-27,91.24,91.74,90.8,91.62,238312,ANSS
2016-04-28,91.44,91.75,89.95,90.56,245323,ANSS
2016-04-29,90.49,91.07,89.5,90.77,433245,ANSS
2016-05-02,90.74,92.48,90.36,92.24,435110,ANSS
2016-05-03,91.59,91.89,90.59,91.3,262904,ANSS
2016-05-04,91.14,91.14,89.51,89.96,530940,ANSS
2016-05-05,85.14,87.68,83.19,83.76,1899461,ANSS
2016-05-06,81.41,85.28,81.41,84.61,1588021,ANSS
2016-05-09,84.45,86.48,84.16,85.7,598071,ANSS
2016-05-10,85.64,86.62,85.145,86.49,834414,ANSS
2016-05-11,86.17,87.11,85.6001,86.15,567446,ANSS
2016-05-12,86.67,87.09,85.69,86.5,585785,ANSS
2016-05-13,86.43,86.88,83.91,85.83,461993,ANSS
2016-05-16,86.06,87.3495,86.01,86.49,454820,ANSS
2016-05-17,86.36,87.57,84.748,85.19,547835,ANSS
2016-05-18,85.03,86.29,84.88,85.22,791295,ANSS
2016-05-19,84.76,85.21,83.45,85.01,769878,ANSS
2016-05-20,85.12,86.81,84.815,86.25,864006,ANSS
2016-05-23,86.34,86.87,86.11,86.78,502332,ANSS
2016-05-24,87.16,88.865,86.83,88.63,542158,ANSS
2016-05-25,88.75,89.2868,87.37,87.98,745559,ANSS
2016-05-26,87.79,88.95,87.21,88.28,514078,ANSS
2016-05-27,88.15,89.08,87.9,89.06,473646,ANSS
2016-05-31,89.26,90.13,88.88,89.1,3363214,ANSS
2016-06-01,88.53,89.04,87.8,88.37,619394,ANSS
2016-06-02,88.4,88.95,87.83,88.95,426548,ANSS
2016-06-03,88.09,88.34,87.09,88.2,467673,ANSS
2016-06-06,88.3,88.93,88.14,88.44,313288,ANSS
2016-06-07,88.48,88.87,88.23,88.49,409689,ANSS
2016-06-08,88.71,88.9025,88.1,88.82,300137,ANSS
2016-06-09,88.77,89.03,88.04,88.99,449023,ANSS
2016-06-10,87.94,88.83,86.4921,87.47,392519,ANSS
2016-06-13,86.6,87.67,86.25,87.0,400901,ANSS
2016-06-14,86.72,87.46,86.2,87.19,443114,ANSS
2016-06-15,87.49,87.95,87.46,87.59,224517,ANSS
2016-06-16,87.41,88.0,86.89,87.97,278738,ANSS
2016-06-17,87.8,88.33,87.01,87.96,651339,ANSS
2016-06-20,88.41,89.48,88.39,88.98,488952,ANSS
2016-06-21,89.17,90.55,89.15,89.63,821103,ANSS
2016-06-22,89.55,90.53,89.41,89.44,411550,ANSS
2016-06-23,90.11,92.45,90.0,92.41,586911,ANSS
2016-06-24,88.53,89.78,85.05,87.67,630000,ANSS
2016-06-27,86.58,86.58,84.695,85.09,572781,ANSS
2016-06-28,85.64,86.76,85.32,86.58,295591,ANSS
2016-06-29,87.34,88.44,87.2536,88.12,373455,ANSS
2016-06-30,88.56,90.76,88.42,90.75,690245,ANSS
2016-07-01,90.91,91.77,90.43,90.65,349623,ANSS
2016-07-05,90.03,90.64,88.9,89.09,353983,ANSS
2016-07-06,88.4,89.45,88.3,89.26,333788,ANSS
2016-07-07,89.44,89.87,88.9823,89.68,303554,ANSS
2016-07-08,90.43,91.58,90.06,91.42,247224,ANSS
2016-07-11,91.98,91.98,90.95,91.27,317437,ANSS
2016-07-12,91.93,92.23,91.39,91.85,323459,ANSS
2016-07-13,91.92,92.1,90.84,90.91,409418,ANSS
2016-07-14,91.42,91.97,91.04,91.08,331772,ANSS
2016-07-15,91.2,91.935,90.63,91.14,261292,ANSS
2016-07-18,91.35,91.77,90.86,91.04,421362,ANSS
2016-07-19,90.68,91.36,90.05,90.5,301051,ANSS
2016-07-20,90.57,90.93,90.01,90.46,697963,ANSS
2016-07-21,90.44,90.7,89.24,89.39,604319,ANSS
2016-07-22,89.7,90.14,89.16,90.0,422380,ANSS
2016-07-25,90.17,90.17,89.24,89.99,507610,ANSS
2016-07-26,89.83,90.42,89.4,90.34,479255,ANSS
2016-07-27,90.52,90.52,89.26,89.72,466902,ANSS
2016-07-28,89.96,90.4,89.39,90.07,277393,ANSS
2016-07-29,90.25,90.85,88.99,89.36,605360,ANSS
2016-08-01,89.67,90.39,89.28,90.38,857848,ANSS
2016-08-02,90.47,90.47,88.64,89.3,483085,ANSS
2016-08-03,89.4,90.66,89.1,90.32,763563,ANSS
2016-08-04,94.0,94.42,92.4378,92.8,1070755,ANSS
2016-08-05,93.41,94.88,90.015,94.84,551471,ANSS
2016-08-08,94.97,95.15,94.41,94.81,384431,ANSS
2016-08-09,94.69,95.19,94.19,95.14,355722,ANSS
2016-08-10,94.94,95.95,93.75,95.93,373373,ANSS
2016-08-11,96.0,96.805,96.0,96.71,465797,ANSS
2016-08-12,96.41,96.76,96.25,96.69,413526,ANSS
2016-08-15,96.69,98.03,96.39,97.47,417158,ANSS
2016-08-16,97.37,97.44,96.67,96.72,354725,ANSS
2016-08-17,96.95,97.55,96.182,97.49,470841,ANSS
2016-08-18,97.53,97.88,97.26,97.43,304279,ANSS
2016-08-19,97.22,97.82,97.04,97.69,408164,ANSS
2016-08-22,97.22,97.9,97.22,97.55,302632,ANSS
2016-08-23,97.76,98.54,97.325,98.29,268853,ANSS
2016-08-24,98.39,98.39,97.865,98.13,166707,ANSS
2016-08-25,97.71,98.97,97.71,98.39,306541,ANSS
2016-08-26,98.28,98.99,97.75,98.51,266286,ANSS
2016-08-29,98.51,98.97,98.26,98.5,283990,ANSS
2016-08-30,95.88,97.98,94.37,95.35,1987553,ANSS
2016-08-31,95.51,96.0,94.93,95.09,740457,ANSS
2016-09-01,95.04,95.94,94.26,94.58,1029543,ANSS
2016-09-02,95.17,95.7,94.87,95.66,654533,ANSS
2016-09-06,95.71,95.71,94.99,95.3,410507,ANSS
2016-09-07,95.04,95.8,94.93,95.21,307707,ANSS
2016-09-08,95.15,95.15,94.4502,94.62,229091,ANSS
2016-09-09,93.86,94.0789,92.57,92.61,311236,ANSS
2016-09-12,90.47,93.78,90.47,93.53,435773,ANSS
2016-09-13,93.01,93.12,91.82,92.34,497434,ANSS
2016-09-14,92.33,92.93,92.0501,92.4,321172,ANSS
2016-09-15,92.01,93.62,91.25,93.58,419897,ANSS
2016-09-16,93.13,93.46,91.8,91.92,651461,ANSS
2016-09-19,92.49,92.9,91.76,92.12,327693,ANSS
2016-09-20,92.7,92.845,92.06,92.06,149574,ANSS
2016-09-21,92.07,93.385,92.07,93.22,343683,ANSS
2016-09-22,93.97,93.98,92.5,93.21,431625,ANSS
2016-09-23,93.0,93.23,92.28,92.3,292810,ANSS
2016-09-26,92.02,92.415,91.34,91.42,344628,ANSS
2016-09-27,91.29,91.85,90.88,91.84,442705,ANSS
2016-09-28,91.97,92.09,91.38,91.94,642815,ANSS
2016-09-29,91.73,92.02,90.67,91.0,354228,ANSS
2016-09-30,91.61,92.86,91.29,92.61,613596,ANSS
2016-10-03,92.62,92.62,91.765,91.87,582085,ANSS
2016-10-04,91.9,92.61,91.07,91.74,530678,ANSS
2016-10-05,92.22,93.13,91.65,92.38,473420,ANSS
2016-10-06,92.3,92.3,91.56,92.11,249233,ANSS
2016-10-07,92.09,92.32,91.32,91.4,290301,ANSS
2016-10-10,91.7,92.42,91.49,91.57,244300,ANSS
2016-10-11,91.35,91.86,90.34,91.15,503754,ANSS
2016-10-12,91.59,92.1,90.8,91.86,503150,ANSS
2016-10-13,91.42,92.12,90.75,91.75,624355,ANSS
2016-10-14,92.0,92.41,90.955,91.15,450260,ANSS
2016-10-17,91.18,91.59,90.49,90.97,272771,ANSS
2016-10-18,92.0,92.14,91.37,91.39,197041,ANSS
2016-10-19,91.33,92.005,91.1,91.5,261016,ANSS
2016-10-20,91.18,91.81,90.9,91.19,223420,ANSS
2016-10-21,90.93,91.22,90.56,91.11,187179,ANSS
2016-10-24,91.36,92.77,91.36,92.38,253644,ANSS
2016-10-25,92.37,92.37,90.86,91.12,255789,ANSS
2016-10-26,90.74,91.86,90.74,91.1,226105,ANSS
2016-10-27,91.67,91.67,90.47,90.79,230310,ANSS
2016-10-28,90.74,91.84,90.26,91.4,281855,ANSS
2016-10-31,91.73,92.19,91.21,91.35,526389,ANSS
2016-11-01,91.42,91.43,89.19,89.96,347880,ANSS
2016-11-02,89.75,89.85,88.46,89.52,597476,ANSS
2016-11-03,86.11,88.0,83.14,83.49,1475782,ANSS
2016-11-04,83.2,84.3275,82.28,83.62,834721,ANSS
2016-11-07,85.36,85.8,84.06,85.77,1075131,ANSS
2016-11-08,85.26,87.24,85.26,86.94,533851,ANSS
2016-11-09,85.89,88.7,85.4,88.33,613653,ANSS
2016-11-10,89.25,89.56,86.94,87.54,379894,ANSS
2016-11-11,87.47,89.57,86.09,88.9,677831,ANSS
2016-11-14,89.23,90.95,89.08,90.61,744178,ANSS
2016-11-15,90.58,91.69,90.57,91.26,557895,ANSS
2016-11-16,90.84,92.99,90.66,92.88,558063,ANSS
2016-11-17,92.85,93.69,92.12,93.53,447314,ANSS
2016-11-18,93.69,94.4,93.26,93.36,522017,ANSS
2016-11-21,93.62,94.17,93.2,93.77,524905,ANSS
2016-11-22,93.25,94.34,93.25,93.88,410399,ANSS
2016-11-23,93.85,94.23,93.52,94.01,389211,ANSS
2016-11-25,93.78,94.61,93.495,94.48,141545,ANSS
2016-11-28,94.15,94.59,93.58,93.75,481830,ANSS
2016-11-29,94.02,94.68,93.81,94.53,382485,ANSS
2016-11-30,94.21,94.48,93.39,94.03,699383,ANSS
2016-12-01,94.38,94.84,93.31,93.61,962525,ANSS
2016-12-02,93.32,94.16,92.71,93.27,865803,ANSS
2016-12-05,93.66,94.45,93.314,93.84,408662,ANSS
2016-12-06,94.18,94.19,93.26,94.09,395091,ANSS
2016-12-07,94.19,95.39,93.9201,95.31,336078,ANSS
2016-12-08,95.68,96.03,95.085,95.69,260626,ANSS
2016-12-09,95.54,96.21,94.495,95.36,344391,ANSS
2016-12-12,94.61,95.5,94.0,94.71,393230,ANSS
2016-12-13,94.81,96.14,94.655,94.92,288882,ANSS
2016-12-14,94.55,95.08,94.07,94.46,411739,ANSS
2016-12-15,94.62,95.35,94.34,94.55,423826,ANSS
2016-12-16,94.28,95.5,94.02,95.11,1410200,ANSS
2016-12-19,95.01,95.75,94.75,95.31,768217,ANSS
2016-12-20,95.2,95.96,94.34,95.9,450276,ANSS
2016-12-21,95.61,95.87,94.34,94.65,548571,ANSS
2016-12-22,94.53,94.53,92.1,92.47,763006,ANSS
2016-12-23,92.56,93.78,92.56,92.8,251765,ANSS
2016-12-27,93.0,93.46,92.42,93.14,280897,ANSS
2016-12-28,93.42,93.42,92.27,92.57,318338,ANSS
2016-12-29,92.45,92.94,92.11,92.66,328443,ANSS
2016-12-30,92.95,92.97,92.18,92.49,221967,ANSS
2017-01-03,93.12,93.66,92.75,93.35,345582,ANSS
2017-01-04,93.27,94.52,91.89,94.44,427463,ANSS
2017-01-05,94.12,95.22,93.9001,94.71,433757,ANSS
2017-01-06,93.44,94.46,93.04,93.95,528600,ANSS
2017-01-09,93.95,94.7,93.74,94.29,370916,ANSS
2017-01-10,94.59,94.95,94.06,94.19,559850,ANSS
2017-01-11,93.88,94.1294,93.39,93.7,575430,ANSS
2017-01-12,93.58,94.16,92.58,93.89,447109,ANSS
2017-01-13,93.86,94.42,93.83,94.03,360698,ANSS
2017-01-17,93.47,94.15,93.215,93.5,486845,ANSS
2017-01-18,93.93,94.11,93.32,93.57,390328,ANSS
2017-01-19,93.94,94.37,93.28,93.49,467460,ANSS
2017-01-20,93.77,94.07,92.9,93.3,350403,ANSS
2017-01-23,93.01,93.64,93.01,93.51,248799,ANSS
2017-01-24,93.91,94.66,93.69,94.48,479826,ANSS
2017-01-25,94.99,95.32,94.71,94.95,289679,ANSS
2017-01-26,95.02,95.43,94.56,94.85,265840,ANSS
2017-01-27,94.99,95.26,93.62,93.95,242072,ANSS
2017-01-30,93.55,93.63,92.755,93.48,351747,ANSS
2017-01-31,93.46,93.87,92.53,93.26,422692,ANSS
2017-02-01,93.46,94.47,92.33,93.24,424032,ANSS
2017-02-02,93.2,94.02,93.2,93.85,474086,ANSS
2017-02-03,93.99,95.43,93.19,95.17,523917,ANSS
2017-02-06,95.12,95.4899,94.69,95.05,388211,ANSS
2017-02-07,95.38,95.38,94.2,95.26,415923,ANSS
2017-02-08,95.21,95.32,94.52,95.23,273366,ANSS
2017-02-09,95.24,96.76,95.09,96.32,325429,ANSS
2017-02-10,96.34,97.25,96.02,96.86,485038,ANSS
2017-02-13,97.0,97.88,97.0,97.17,473256,ANSS
2017-02-14,97.2,98.38,96.68,98.36,469530,ANSS
2017-02-15,98.45,99.72,97.78,99.46,453787,ANSS
2017-02-16,99.58,100.57,99.5,100.43,590540,ANSS
2017-02-17,100.24,100.41,99.5,100.27,550025,ANSS
2017-02-21,100.0,102.46,99.31,101.62,552541,ANSS
2017-02-22,101.33,102.08,100.51,101.08,603226,ANSS
2017-02-23,101.08,106.0,101.08,104.15,1203389,ANSS
2017-02-24,103.28,104.53,102.1,104.5,627896,ANSS
2017-02-27,104.36,107.64,104.21,107.25,825036,ANSS
2017-02-28,107.25,107.77,106.31,106.76,837422,ANSS
2017-03-01,107.57,108.92,107.28,108.36,794775,ANSS
2017-03-02,108.07,108.4,105.97,106.06,987139,ANSS
2017-03-03,105.79,106.92,105.28,106.3,481247,ANSS
2017-03-06,105.52,106.3,105.1,105.54,472689,ANSS
2017-03-07,105.61,106.12,105.2152,105.77,732979,ANSS
2017-03-08,105.59,106.38,105.59,105.99,396651,ANSS
2017-03-09,106.01,106.775,105.31,105.93,317669,ANSS
2017-03-10,106.03,106.53,104.56,106.47,315691,ANSS
2017-03-13,106.25,107.09,106.25,106.83,457487,ANSS
2017-03-14,106.69,106.79,105.88,106.28,250547,ANSS
2017-03-15,106.36,107.55,105.95,107.06,489182,ANSS
2017-03-16,107.5,107.83,106.9,107.22,217661,ANSS
2017-03-17,107.0,107.855,106.95,107.29,628371,ANSS
2017-03-20,107.0,107.79,106.35,107.53,325413,ANSS
2017-03-21,107.98,108.11,106.205,106.42,436485,ANSS
2017-03-22,106.5,106.9,106.16,106.64,219720,ANSS
2017-03-23,106.63,106.91,106.11,106.585,383126,ANSS
2017-03-24,106.99,106.99,105.4,105.7,375849,ANSS
2017-03-27,105.06,105.97,104.55,105.65,439313,ANSS
2017-03-28,105.66,106.39,104.98,106.19,419376,ANSS
2017-03-29,105.84,106.75,105.8,106.55,453479,ANSS
2017-03-30,106.23,107.38,106.17,106.77,313718,ANSS
2017-03-31,106.86,107.32,106.41,106.87,308871,ANSS
2017-04-03,106.87,108.04,106.33,106.79,486615,ANSS
2017-04-04,106.75,107.23,105.26,105.57,396086,ANSS
2017-04-05,106.2,106.88,105.12,105.17,391038,ANSS
2017-04-06,105.27,106.48,105.06,106.14,238512,ANSS
2017-04-07,105.68,106.1,104.78,105.59,383458,ANSS
2017-04-10,105.76,106.29,105.42,105.86,239592,ANSS
2017-04-11,105.66,106.01,104.715,105.94,348481,ANSS
2017-04-12,106.06,106.91,104.6501,105.56,283488,ANSS
2017-04-13,105.39,106.16,104.71,105.37,207071,ANSS
2017-04-17,105.17,106.43,104.66,106.4,205844,ANSS
2017-04-18,106.02,107.3,106.02,107.17,234974,ANSS
2017-04-19,107.5,108.28,105.76,107.78,271026,ANSS
2017-04-20,108.31,108.31,107.35,108.01,175436,ANSS
2017-04-21,108.16,108.39,107.63,108.0,211117,ANSS
2017-04-24,108.74,109.73,108.7,109.6,225697,ANSS
2017-04-25,109.86,110.78,109.75,109.77,265720,ANSS
2017-04-26,109.79,110.34,109.47,110.0,306678,ANSS
2017-04-27,110.39,111.09,109.77,110.15,211815,ANSS
2017-04-28,110.1,110.535,109.4,110.16,269356,ANSS
2017-05-01,110.4,111.2,109.94,110.9,348191,ANSS
2017-05-02,110.99,111.3,109.63,110.85,220861,ANSS
2017-05-03,110.91,111.5,110.46,111.0,665643,ANSS
2017-05-04,114.33,119.81,114.0,119.49,1374989,ANSS
2017-05-05,119.36,121.38,118.0,121.2,650393,ANSS
2017-05-08,120.96,122.77,120.63,121.13,471448,ANSS
2017-05-09,121.32,122.2,121.13,121.29,328494,ANSS
2017-05-10,121.29,121.73,120.33,120.54,915511,ANSS
2017-05-11,120.2,120.52,119.11,119.89,412518,ANSS
2017-05-12,119.71,120.34,119.42,119.9,361263,ANSS
2017-05-15,120.29,120.99,119.9702,120.46,883097,ANSS
2017-05-16,120.75,121.4,119.91,121.3,478179,ANSS
2017-05-17,120.23,121.32,119.74,119.84,324457,ANSS
2017-05-18,119.41,120.89,119.14,120.34,487600,ANSS
2017-05-19,120.85,123.07,120.44,122.2,522097,ANSS
2017-05-22,122.52,124.56,121.64,124.12,611609,ANSS
2017-05-23,123.64,124.66,123.32,124.66,307535,ANSS
2017-05-24,125.08,125.6573,123.88,124.01,1274210,ANSS
2017-05-25,123.95,126.4,123.84,126.21,681387,ANSS
2017-05-26,126.07,126.25,125.33,125.72,284264,ANSS
2017-05-30,125.82,126.92,125.73,126.78,269927,ANSS
2017-05-31,127.0,127.73,125.97,126.33,572538,ANSS
2017-06-01,126.92,127.89,125.44,127.86,782230,ANSS
2017-06-02,128.65,129.53,128.46,129.49,365226,ANSS
2017-06-05,129.2,129.85,128.85,129.54,354268,ANSS
2017-06-06,128.89,129.62,128.03,128.4,655276,ANSS
2017-06-07,128.93,129.26,127.74,128.34,489142,ANSS
2017-06-08,128.53,128.75,126.0,126.96,613502,ANSS
2017-06-09,127.3,127.66,122.89,124.52,583548,ANSS
2017-06-12,123.64,124.12,120.0,122.4,1121098,ANSS
2017-06-13,122.69,122.725,121.01,122.47,692829,ANSS
2017-06-14,122.66,124.24,121.69,122.74,825871,ANSS
2017-06-15,121.56,121.9313,119.34,121.08,902703,ANSS
2017-06-16,120.82,122.0,120.44,121.75,17613441,ANSS
2017-06-19,122.76,124.37,122.13,122.65,868948,ANSS
2017-06-20,122.22,124.54,120.3,120.93,852959,ANSS
2017-06-21,121.11,122.84,120.94,122.41,987742,ANSS
2017-06-22,122.54,123.28,121.53,122.65,446523,ANSS
2017-06-23,122.5,123.46,122.19,122.52,2038029,ANSS
2017-06-26,122.83,123.805,122.34,122.78,406206,ANSS
2017-06-27,122.87,123.36,121.13,121.27,563228,ANSS
2017-06-28,121.9,122.47,120.94,122.03,576761,ANSS
2017-06-29,121.98,122.98,119.93,120.43,598421,ANSS
2017-06-30,120.63,122.39,120.63,121.68,1323453,ANSS
2017-07-03,122.52,123.99,120.34,120.47,402527,ANSS
2017-07-05,120.58,121.24,119.75,120.87,656626,ANSS
2017-07-06,120.15,121.43,119.85,120.94,382838,ANSS
2017-07-07,121.31,123.04,121.24,122.39,278335,ANSS
2017-07-10,122.49,123.38,121.8,122.24,426627,ANSS
2017-07-11,122.39,123.17,121.92,122.86,309721,ANSS
2017-07-12,123.66,124.94,123.36,124.59,334107,ANSS
2017-07-13,124.87,125.17,123.53,124.51,360876,ANSS
2017-07-14,124.42,124.69,123.53,124.59,325345,ANSS
2017-07-17,124.41,125.14,123.83,124.67,385369,ANSS
2017-07-18,124.9,125.13,124.0738,125.03,294938,ANSS
2017-07-19,125.14,126.32,124.66,126.18,341681,ANSS
2017-07-20,126.2,126.32,125.322,126.01,252410,ANSS
2017-07-21,125.36,127.14,125.36,126.67,259224,ANSS
2017-07-24,126.55,127.59,126.415,127.39,333012,ANSS
2017-07-25,127.55,128.6,127.2501,127.91,241028,ANSS
2017-07-26,128.26,128.56,127.39,127.88,241322,ANSS
2017-07-27,128.23,128.57,126.95,127.58,409206,ANSS
2017-07-28,127.25,128.99,126.75,128.43,262411,ANSS
2017-07-31,128.8,129.85,128.49,129.55,465955,ANSS
2017-08-01,129.65,131.63,129.025,130.23,688752,ANSS
2017-08-02,130.45,130.45,126.72,127.48,679757,ANSS
2017-08-03,123.84,126.1386,121.3722,123.39,1215951,ANSS
2017-08-04,124.02,125.43,123.55,124.32,515010,ANSS
2017-08-07,124.47,125.26,123.84,124.98,317231,ANSS
2017-08-08,124.91,127.69,124.34,124.43,267163,ANSS
2017-08-09,123.98,125.07,123.525,124.76,300363,ANSS
2017-08-10,124.42,124.755,122.65,122.71,396767,ANSS
2017-08-11,123.23,123.76,122.45,122.95,324084,ANSS
2017-08-14,124.04,125.38,123.925,125.24,267277,ANSS
2017-08-15,125.72,126.32,124.92,126.09,299340,ANSS
2017-08-16,126.5,128.72,125.92,128.51,461894,ANSS
2017-08-17,128.42,128.91,125.5,125.52,331029,ANSS
2017-08-18,125.53,126.31,124.38,125.61,283979,ANSS
2017-08-21,125.77,126.95,125.08,126.58,306366,ANSS
2017-08-22,127.0,129.34,126.87,129.0,333148,ANSS
2017-08-23,128.19,128.94,127.2,127.26,453443,ANSS
2017-08-24,127.43,127.795,126.34,127.13,253709,ANSS
2017-08-25,127.93,128.55,127.3,127.77,192424,ANSS
2017-08-28,128.1,128.48,127.19,127.64,205857,ANSS
2017-08-29,127.16,127.16,126.04,126.57,352295,ANSS
2017-08-30,126.23,127.95,126.14,127.91,247399,ANSS
2017-08-31,128.39,128.89,127.43,128.82,466412,ANSS
2017-09-01,128.57,129.57,127.71,128.11,393272,ANSS
2017-09-05,128.0,128.52,126.93,128.49,371529,ANSS
2017-09-06,128.67,128.99,127.22,127.68,372333,ANSS
2017-09-07,128.17,128.88,127.64,128.46,281017,ANSS
2017-09-08,128.31,129.115,127.87,128.44,237385,ANSS
2017-09-11,129.28,130.46,128.39,129.81,453313,ANSS
2017-09-12,129.49,132.07,129.14,132.01,447892,ANSS
2017-09-13,131.68,132.74,131.34,131.51,335883,ANSS
2017-09-14,131.43,131.43,128.96,129.15,560428,ANSS
2017-09-15,129.08,129.08,120.79,121.82,1769615,ANSS
2017-09-18,121.78,123.83,121.37,123.59,636585,ANSS
2017-09-19,123.3,123.84,122.31,123.44,820101,ANSS
2017-09-20,123.5,124.37,122.52,122.99,743524,ANSS
2017-09-21,123.0,123.21,120.33,120.82,673377,ANSS
2017-09-22,120.3,122.26,120.08,122.05,511331,ANSS
2017-09-25,121.82,122.13,119.49,120.74,523773,ANSS
2017-09-26,121.0,121.15,119.2,120.67,411906,ANSS
2017-09-27,121.0,121.45,119.78,120.94,574797,ANSS
2017-09-28,120.38,121.95,120.38,121.63,578995,ANSS
2017-09-29,121.67,122.83,121.3408,122.73,469322,ANSS
2017-10-02,123.16,124.59,123.16,123.78,388681,ANSS
2017-10-03,123.73,124.87,123.62,124.65,340582,ANSS
2017-10-04,124.31,124.69,124.0,124.55,461477,ANSS
2017-10-05,125.21,125.28,124.3,125.24,358845,ANSS
2017-10-06,125.12,126.21,124.13,126.06,442758,ANSS
2017-10-09,125.95,126.37,125.19,126.11,198879,ANSS
2017-10-10,126.66,126.81,125.775,126.18,291400,ANSS
2017-10-11,126.3,127.27,125.93,127.14,320738,ANSS
2017-10-12,127.11,129.78,126.88,129.24,510544,ANSS
2017-10-13,129.82,130.22,129.34,129.94,274019,ANSS
2017-10-16,130.15,131.48,129.8,131.31,439031,ANSS
2017-10-17,131.24,131.86,129.1,129.69,463035,ANSS
2017-10-18,130.22,130.31,129.39,129.56,370741,ANSS
2017-10-19,129.36,129.92,127.68,129.89,445384,ANSS
2017-10-20,130.26,131.04,129.505,130.94,416154,ANSS
2017-10-23,131.44,132.47,131.08,131.22,261563,ANSS
2017-10-24,131.31,132.14,130.47,132.11,223440,ANSS
2017-10-25,131.61,133.4,131.38,132.85,348402,ANSS
2017-10-26,133.51,133.99,132.53,133.84,319403,ANSS
2017-10-27,134.05,135.96,132.95,135.78,262671,ANSS
2017-10-30,135.33,135.92,134.67,135.8,296194,ANSS
2017-10-31,136.02,137.05,134.45,136.71,438009,ANSS
2017-11-01,137.55,138.39,135.28,135.6,494834,ANSS
2017-11-02,143.98,155.14,143.27,148.68,1511774,ANSS
2017-11-03,148.93,150.68,147.7,149.1,747601,ANSS
2017-11-06,149.3,152.22,147.39,151.2,745030,ANSS
2017-11-07,150.72,152.4955,149.69,151.93,528899,ANSS
2017-11-08,151.36,152.72,149.7,151.48,487800,ANSS
2017-11-09,150.75,151.34,149.0,150.47,368790,ANSS
2017-11-10,150.14,150.54,149.205,150.28,315743,ANSS
2017-11-13,150.0,151.74,149.37,150.87,316750,ANSS
2017-11-14,150.25,150.7,149.18,149.43,552394,ANSS
2017-11-15,149.4,151.34,148.95,149.32,535993,ANSS
2017-11-16,149.5,152.02,149.1,151.46,315255,ANSS
2017-11-17,151.18,151.92,150.05,150.57,364922,ANSS
2017-11-20,150.83,151.82,150.44,151.21,353708,ANSS
2017-11-21,151.63,154.43,150.87,153.4,626976,ANSS
2017-11-22,153.8,153.8,150.0701,150.48,746588,ANSS
2017-11-24,150.59,152.64,149.41,151.91,571787,ANSS
2017-11-27,151.91,152.44,150.14,150.88,593706,ANSS
2017-11-28,151.24,152.28,149.62,150.27,586046,ANSS
2017-11-29,149.71,150.43,145.78,146.58,674219,ANSS
2017-11-30,146.73,148.84,145.985,148.19,1243858,ANSS
2017-12-01,148.45,148.81,143.94,146.54,631697,ANSS
2017-12-04,147.68,147.89,141.91,142.01,526432,ANSS
2017-12-05,143.515,144.48,141.93,143.44,378805,ANSS
2017-12-06,143.6,144.8499,143.455,144.72,300317,ANSS
2017-12-07,144.46,146.58,144.255,146.31,339810,ANSS
2017-12-08,146.82,147.68,145.6,146.13,416882,ANSS
2017-12-11,146.01,146.98,145.37,146.39,392728,ANSS
2017-12-12,146.09,146.75,144.85,145.33,440058,ANSS
2017-12-13,145.78,146.34,144.06,144.76,346309,ANSS
2017-12-14,144.97,146.065,144.38,144.51,246795,ANSS
2017-12-15,144.84,148.45,144.56,148.03,1109048,ANSS
2017-12-18,148.0,148.92,146.875,147.59,475276,ANSS
2017-12-19,147.81,148.3,146.82,147.63,260025,ANSS
2017-12-20,147.57,148.07,145.655,147.35,408317,ANSS
2017-12-21,147.91,148.26,146.9,147.23,359197,ANSS
2017-12-22,147.23,147.23,145.03,146.66,193270,ANSS
2017-12-26,146.26,146.66,145.14,146.39,251123,ANSS
2017-12-27,146.59,147.15,145.81,146.66,199917,ANSS
2017-12-28,146.84,147.92,146.12,147.65,259565,ANSS
2017-12-29,147.9,149.18,147.52,147.59,372442,ANSS
2018-01-02,148.15,148.67,147.025,148.55,390369,ANSS
2018-01-03,148.53,152.39,148.355,151.42,533178,ANSS
2018-01-04,151.77,154.015,151.55,151.82,582519,ANSS
2018-01-05,152.5,153.42,151.92,152.45,472416,ANSS
2018-01-08,152.27,154.01,151.655,153.71,423207,ANSS
2018-01-09,153.39,156.14,153.39,155.14,436802,ANSS
2018-01-10,154.4,154.465,151.6,152.11,617860,ANSS
2018-01-11,152.76,153.885,151.93,152.21,438414,ANSS
2018-01-12,152.06,154.45,151.7,154.22,479520,ANSS
2018-01-16,154.86,155.67,152.44,153.39,459114,ANSS
2018-01-17,154.71,156.31,152.96,155.75,528702,ANSS
2018-01-18,155.97,158.73,155.97,158.34,459697,ANSS
2018-01-19,159.09,161.95,158.32,161.54,512282,ANSS
2018-01-22,161.53,163.18,160.6,163.13,566051,ANSS
2018-01-23,163.22,163.22,161.63,161.85,361765,ANSS
2018-01-24,162.01,162.96,161.1332,161.54,480815,ANSS
2018-01-25,162.56,163.07,159.67,159.93,390973,ANSS
2018-01-26,160.98,164.14,160.34,163.96,456805,ANSS
2018-01-29,163.55,164.9,162.4,162.75,322748,ANSS
2018-01-30,163.75,164.21,160.36,161.68,692747,ANSS
2018-01-31,162.34,164.52,161.06,161.65,831863,ANSS
2018-02-01,160.97,163.71,160.825,163.4,641201,ANSS
2018-02-02,162.29,163.4,160.22,160.29,379979,ANSS
2018-02-05,160.11,161.64,156.0,156.02,618978,ANSS
2018-02-06,152.84,157.65,151.79,157.1,589594,ANSS
2018-02-07,156.23,157.95,154.58,155.03,444206,ANSS
2013-02-08,65.98,66.62,65.38,66.28,1530485,ANTM
2013-02-11,66.06,66.19,65.4,66.01,894179,ANTM
2013-02-12,66.0,66.25,65.43,66.01,1114826,ANTM
2013-02-13,64.14,64.84,62.85,63.0,5755786,ANTM
2013-02-14,63.07,64.02,62.63,63.29,2622120,ANTM
2013-02-15,63.18,63.81,62.57,62.7,2931939,ANTM
2013-02-19,60.72,62.7999,60.41,62.77,3449653,ANTM
2013-02-20,62.8,63.0,62.34,62.58,2462416,ANTM
2013-02-21,62.6,63.16,62.095,62.71,2014695,ANTM
2013-02-22,62.81,63.2,61.68,61.92,1973655,ANTM
2013-02-25,62.17,62.84,61.46,61.46,2361941,ANTM
2013-02-26,61.62,61.98,61.2,61.83,2558246,ANTM
2013-02-27,61.76,62.575,61.52,62.46,1973030,ANTM
2013-02-28,62.42,62.76,61.78,62.18,3174105,ANTM
2013-03-01,61.98,62.47,61.56,61.88,3016390,ANTM
2013-03-04,61.73,62.01,61.52,61.82,1804196,ANTM
2013-03-05,61.97,62.56,61.65,62.27,2047157,ANTM
2013-03-06,62.02,62.57,61.76,62.52,1757473,ANTM
2013-03-07,62.6,63.005,62.57,62.7,1352043,ANTM
2013-03-08,62.88,63.46,62.47,63.03,1369723,ANTM
2013-03-11,63.04,63.68,62.6,63.49,1110007,ANTM
2013-03-12,63.47,64.21,63.35,64.14,1462571,ANTM
2013-03-13,64.14,65.15,63.98,64.84,1751442,ANTM
2013-03-14,64.99,65.28,64.505,65.18,1364781,ANTM
2013-03-15,64.84,65.44,64.6,64.98,2706136,ANTM
2013-03-18,64.54,64.84,64.19,64.55,1523029,ANTM
2013-03-19,64.69,64.9,64.14,64.31,1688083,ANTM
2013-03-20,64.64,64.88,63.91,64.02,1567008,ANTM
2013-03-21,63.65,64.23,63.42,63.63,1819697,ANTM
2013-03-22,63.86,64.04,63.31,64.03,1114854,ANTM
2013-03-25,64.12,64.39,63.8,64.11,1213184,ANTM
2013-03-26,64.37,65.18,64.35,64.76,1214346,ANTM
2013-03-27,64.63,65.61,64.42,65.61,1972525,ANTM
2013-03-28,65.71,66.33,65.4,66.23,2121481,ANTM
2013-04-01,66.29,67.7,65.8167,67.44,2971516,ANTM
2013-04-02,69.25,70.58,68.24,68.46,4167494,ANTM
2013-04-03,68.35,69.34,68.12,68.15,2112283,ANTM
2013-04-04,68.15,69.25,67.94,68.49,1915171,ANTM
2013-04-05,68.2,68.39,67.51,67.99,2392687,ANTM
2013-04-08,68.01,68.13,67.04,67.72,1537474,ANTM
2013-04-09,67.89,68.93,67.75,68.48,1722826,ANTM
2013-04-10,68.86,69.88,68.6,69.46,1608787,ANTM
2013-04-11,69.48,70.14,69.26,70.06,1999079,ANTM
2013-04-12,69.95,70.44,69.33,69.79,1343940,ANTM
2013-04-15,69.46,69.7,68.26,68.28,1351726,ANTM
2013-04-16,68.81,70.52,68.69,70.16,2444769,ANTM
2013-04-17,69.67,70.36,68.66,69.03,2173050,ANTM
2013-04-18,68.2,68.41,66.68,67.18,2505052,ANTM
2013-04-19,67.47,68.77,67.39,68.71,1500252,ANTM
2013-04-22,68.71,68.77,67.98,68.25,867109,ANTM
2013-04-23,68.6,69.64,68.3201,69.33,1730149,ANTM
2013-04-24,72.0,74.43,71.39,73.33,4394031,ANTM
2013-04-25,73.65,74.27,73.18,73.75,3121339,ANTM
2013-04-26,73.43,74.21,72.38,72.87,1807223,ANTM
2013-04-29,73.26,73.98,72.75,72.9,1718454,ANTM
2013-04-30,73.22,73.22,71.65,72.92,2650820,ANTM
2013-05-01,72.5,73.53,72.05,72.27,1640962,ANTM
2013-05-02,72.62,73.63,72.53,73.42,2354548,ANTM
2013-05-03,73.83,74.32,73.65,73.82,1741792,ANTM
2013-05-06,73.82,74.26,73.37,73.51,1071288,ANTM
2013-05-07,73.64,75.04,73.47,74.71,2330561,ANTM
2013-05-08,74.29,75.35,74.18,75.05,1741683,ANTM
2013-05-09,74.67,75.49,74.51,75.39,1526942,ANTM
2013-05-10,75.39,75.98,75.24,75.89,1332620,ANTM
2013-05-13,75.53,76.03,75.16,76.01,1470074,ANTM
2013-05-14,76.51,78.01,76.51,78.0,3710281,ANTM
2013-05-15,77.98,78.1,77.4,77.83,1768799,ANTM
2013-05-16,77.42,77.8,76.79,76.84,1578410,ANTM
2013-05-17,76.82,77.89,76.82,77.81,1483576,ANTM
2013-05-20,77.79,78.33,77.32,77.49,1584611,ANTM
2013-05-21,77.53,78.66,77.24,78.1,1531135,ANTM
2013-05-22,78.02,79.58,77.68,77.81,1735702,ANTM
2013-05-23,77.21,78.1,77.05,77.98,1305616,ANTM
2013-05-24,77.34,77.52,76.18,76.98,1547297,ANTM
2013-05-28,77.83,79.15,77.7,78.72,1493375,ANTM
2013-05-29,78.13,78.5,77.72,78.0,1404268,ANTM
2013-05-30,78.01,79.6,77.7701,79.38,1484508,ANTM
2013-05-31,79.05,79.47,76.93,76.97,1744930,ANTM
2013-06-03,77.07,77.69,76.12,77.5,2199836,ANTM
2013-06-04,77.23,77.75,76.675,77.44,1822738,ANTM
2013-06-05,77.3899,77.43,75.22,75.68,1718444,ANTM
2013-06-06,75.43,76.44,75.02,76.44,1230360,ANTM
2013-06-07,76.8999,77.87,76.59,77.39,1439437,ANTM
2013-06-10,77.43,79.78,77.43,79.56,2806298,ANTM
2013-06-11,78.37,78.94,77.3,78.38,1814434,ANTM
2013-06-12,78.72,78.86,77.8,78.07,1448977,ANTM
2013-06-13,77.84,79.03,77.12,78.93,1157202,ANTM
2013-06-14,78.83,79.47,77.81,78.16,1352952,ANTM
2013-06-17,78.71,79.25,78.15,78.77,1561296,ANTM
2013-06-18,78.76,79.785,78.71,79.64,1609819,ANTM
2013-06-19,79.52,80.0,78.5,78.52,1903902,ANTM
2013-06-20,77.81,79.27,77.4,77.48,2717835,ANTM
2013-06-21,78.12,79.59,77.86,79.4,3232452,ANTM
2013-06-24,78.47,81.0,78.47,79.98,5192926,ANTM
2013-06-25,80.47,80.675,79.34,79.89,1950085,ANTM
2013-06-26,80.47,81.0,79.4205,80.21,1551739,ANTM
2013-06-27,80.46,81.85,80.4,81.7,1817530,ANTM
2013-06-28,81.55,82.33,81.1,81.84,2249294,ANTM
2013-07-01,82.0,82.24,81.6,81.65,2070785,ANTM
2013-07-02,81.53,82.24,81.2,81.38,2214888,ANTM
2013-07-03,81.23,81.45,80.75,81.09,2288914,ANTM
2013-07-05,81.58,82.0,80.98,81.96,1064880,ANTM
2013-07-08,82.35,83.16,81.96,83.09,2042821,ANTM
2013-07-09,83.29,84.71,83.03,84.09,2069341,ANTM
2013-07-10,84.28,85.06,84.11,84.75,1836139,ANTM
2013-07-11,85.45,85.6,84.7475,85.41,1711514,ANTM
2013-07-12,85.6,85.66,84.89,85.4,1539042,ANTM
2013-07-15,85.12,85.88,84.89,85.68,1835632,ANTM
2013-07-16,85.8,85.8,84.91,85.35,2164440,ANTM
2013-07-17,85.53,85.955,84.3,84.43,2503448,ANTM
2013-07-18,85.18,87.08,85.18,86.43,3141989,ANTM
2013-07-19,86.4,86.99,85.7,86.8,1713980,ANTM
2013-07-22,86.8,87.52,86.55,87.0,2073958,ANTM
2013-07-23,87.05,87.59,86.61,87.51,1922115,ANTM
2013-07-24,87.97,90.0,87.32,87.44,3355609,ANTM
2013-07-25,86.5,86.88,85.32,85.9,2333146,ANTM
2013-07-26,85.5,85.725,84.23,84.79,1994726,ANTM
2013-07-29,84.79,86.06,84.79,85.54,1661726,ANTM
2013-07-30,86.05,86.52,84.44,84.96,1924179,ANTM
2013-07-31,85.3,86.5,85.17,85.56,2297832,ANTM
2013-08-01,86.03,86.61,85.9775,86.37,1190254,ANTM
2013-08-02,86.33,86.37,85.59,86.08,1153047,ANTM
2013-08-05,86.0599,88.72,85.72,87.66,3944511,ANTM
2013-08-06,87.66,87.86,86.61,87.45,3105739,ANTM
2013-08-07,87.33,88.17,87.005,87.14,1889441,ANTM
2013-08-08,87.36,88.49,87.17,87.74,1788740,ANTM
2013-08-09,87.58,88.14,86.76,87.39,1180341,ANTM
2013-08-12,86.74,87.3,86.34,86.97,1660411,ANTM
2013-08-13,87.44,87.55,86.25,86.99,1826522,ANTM
2013-08-14,86.99,87.14,86.23,86.63,1324060,ANTM
2013-08-15,86.08,86.66,85.24,85.42,1582039,ANTM
2013-08-16,85.15,86.77,85.13,86.05,1779914,ANTM
2013-08-19,86.13,86.487,85.71,85.82,1166668,ANTM
2013-08-20,85.73,86.405,85.58,86.02,1289650,ANTM
2013-08-21,85.84,86.38,85.46,85.76,857843,ANTM
2013-08-22,85.8,86.551,85.52,86.2,977704,ANTM
2013-08-23,86.4,86.75,86.1,86.58,1180469,ANTM
2013-08-26,86.86,87.0,86.0,86.57,1016530,ANTM
2013-08-27,85.91,86.05,85.0,85.07,1269475,ANTM
2013-08-28,85.11,85.59,84.15,84.83,1289324,ANTM
2013-08-29,84.75,86.155,84.65,85.46,1677410,ANTM
2013-08-30,85.3,85.78,84.985,85.14,1998876,ANTM
2013-09-03,85.62,86.54,85.52,86.28,1556244,ANTM
2013-09-04,86.24,87.47,85.76,87.38,1435459,ANTM
2013-09-05,87.26,88.08,87.14,87.87,1328853,ANTM
2013-09-06,87.86,87.92,86.2121,87.29,1373747,ANTM
2013-09-09,87.27,87.62,86.5433,86.71,1246738,ANTM
2013-09-10,87.3,87.8,86.5,87.8,1879096,ANTM
2013-09-11,87.8,89.44,87.79,89.26,2026019,ANTM
2013-09-12,89.09,89.47,88.36,88.46,1594327,ANTM
2013-09-13,89.13,89.48,88.7,89.09,1957141,ANTM
2013-09-16,89.82,89.93,88.94,89.1,1730480,ANTM
2013-09-17,89.15,89.17,87.51,88.27,1536419,ANTM
2013-09-18,87.68,87.9199,83.97,84.39,5917468,ANTM
2013-09-19,84.45,85.01,82.44,82.53,3622613,ANTM
2013-09-20,82.78,83.655,82.3,82.33,2874968,ANTM
2013-09-23,82.06,83.35,81.46,83.15,3011415,ANTM
2013-09-24,83.23,85.01,83.21,84.29,2643423,ANTM
2013-09-25,84.34,84.39,83.2,83.63,2384690,ANTM
2013-09-26,83.64,84.76,83.57,84.11,1597976,ANTM
2013-09-27,83.74,84.12,83.41,83.95,1389045,ANTM
2013-09-30,83.16,84.24,82.87,83.61,1914995,ANTM
2013-10-01,83.8,86.11,83.52,86.11,2147978,ANTM
2013-10-02,85.64,86.64,85.01,86.6,1988643,ANTM
2013-10-03,86.34,87.1,85.83,86.48,1746796,ANTM
2013-10-04,86.45,87.86,86.07,87.21,2202732,ANTM
2013-10-07,86.43,87.09,86.21,86.28,1864264,ANTM
2013-10-08,86.22,86.64,85.34,85.37,1208203,ANTM
2013-10-09,85.36,86.0,85.21,85.56,1149918,ANTM
2013-10-10,86.47,88.48,86.29,88.43,1670198,ANTM
2013-10-11,88.18,88.95,88.05,88.64,1573416,ANTM
2013-10-14,88.34,88.82,87.811,88.67,1053479,ANTM
2013-10-15,87.92,89.44,87.58,87.97,1201987,ANTM
2013-10-16,88.38,89.8725,88.04,89.66,1443028,ANTM
2013-10-17,87.74,88.78,86.9,88.59,1961893,ANTM
2013-10-18,88.81,88.81,85.64,86.38,3396931,ANTM
2013-10-21,86.45,87.81,86.0,87.6,2542146,ANTM
2013-10-22,87.74,88.89,87.59,88.43,2029739,ANTM
2013-10-23,88.46,89.1,84.81,85.48,3897889,ANTM
2013-10-24,85.68,86.64,83.13,83.6,3476443,ANTM
2013-10-25,83.62,84.32,83.18,84.1,2709304,ANTM
2013-10-28,84.32,85.52,83.98,84.55,2540157,ANTM
2013-10-29,84.47,84.64,83.22,84.54,3090499,ANTM
2013-10-30,84.94,85.37,84.33,84.54,1991919,ANTM
2013-10-31,84.8,85.47,84.06,84.8,3230673,ANTM
2013-11-01,85.15,85.7,84.46,85.36,1872695,ANTM
2013-11-04,85.77,87.02,85.75,86.81,1759845,ANTM
2013-11-05,86.69,87.71,86.2,87.41,2391879,ANTM
2013-11-06,87.5,88.3699,86.75,87.7,2628980,ANTM
2013-11-07,87.97,88.5,86.43,86.46,2228618,ANTM
2013-11-08,86.66,87.65,86.08,87.28,2939085,ANTM
2013-11-11,87.24,88.34,87.01,87.94,1492097,ANTM
2013-11-12,87.83,88.03,87.045,87.5,2014230,ANTM
2013-11-13,87.26,88.126,87.06,88.02,2699424,ANTM
2013-11-14,88.22,89.53,87.65,89.49,2901010,ANTM
2013-11-15,88.98,90.23,88.43,90.1,2688477,ANTM
2013-11-18,90.14,90.96,90.025,90.4,1958221,ANTM
2013-11-19,90.56,92.87,90.5,92.0,3972387,ANTM
2013-11-20,92.0,93.72,91.91,92.76,2451100,ANTM
2013-11-21,92.7,93.49,91.85,92.08,2409014,ANTM
2013-11-22,91.77,93.11,91.14,93.03,2735537,ANTM
2013-11-25,93.0,94.22,92.98,93.61,1671324,ANTM
2013-11-26,93.61,94.32,93.31,93.66,2642885,ANTM
2013-11-27,94.09,94.33,93.48,93.62,1304948,ANTM
2013-11-29,93.83,93.96,92.73,92.88,1405048,ANTM
2013-12-02,92.9,94.36,92.89,93.92,2143461,ANTM
2013-12-03,92.16,93.29,91.55,92.56,3490357,ANTM
2013-12-04,91.97,92.79,90.5091,91.59,2865983,ANTM
2013-12-05,91.18,91.726,89.68,89.78,2032838,ANTM
2013-12-06,90.61,90.99,89.44,90.69,2130248,ANTM
2013-12-09,91.07,91.91,90.83,90.98,1597126,ANTM
2013-12-10,91.0,91.86,90.89,91.06,1515316,ANTM
2013-12-11,91.0,91.25,89.05,89.27,1364264,ANTM
2013-12-12,89.21,89.82,88.3451,88.69,1915983,ANTM
2013-12-13,88.85,89.724,87.5,87.75,2220563,ANTM
2013-12-16,87.71,88.37,86.92,87.69,3496565,ANTM
2013-12-17,87.79,87.86,86.88,86.89,2390347,ANTM
2013-12-18,87.43,89.05,87.05,89.02,2738349,ANTM
2013-12-19,88.75,88.9,88.06,88.75,1287810,ANTM
2013-12-20,88.68,90.0,88.53,89.59,2407304,ANTM
2013-12-23,90.06,91.25,90.015,91.15,1516580,ANTM
2013-12-24,91.02,91.81,91.02,91.39,808348,ANTM
2013-12-26,91.8,92.49,91.5,92.15,941784,ANTM
2013-12-27,92.15,92.83,92.06,92.17,820677,ANTM
2013-12-30,92.17,92.45,91.22,91.52,973657,ANTM
2013-12-31,91.65,92.54,91.58,92.39,916099,ANTM
2014-01-02,92.0,92.01,90.62,90.63,1432038,ANTM
2014-01-03,90.46,91.06,90.31,90.63,1070003,ANTM
2014-01-06,91.02,91.05,89.25,89.28,2204151,ANTM
2014-01-07,89.67,91.49,89.42,91.08,1832006,ANTM
2014-01-08,90.84,92.22,90.67,92.22,1874995,ANTM
2014-01-09,90.69,93.09,90.69,93.0,2073305,ANTM
2014-01-10,92.74,92.95,90.86,91.99,1580743,ANTM
2014-01-13,91.74,92.38,90.698,90.84,1706179,ANTM
2014-01-14,90.93,91.87,90.36,91.35,2048425,ANTM
2014-01-15,91.71,91.9,87.85,88.15,5087145,ANTM
2014-01-16,88.13,88.13,85.4,85.56,4882684,ANTM
2014-01-17,85.58,86.405,85.0,85.49,3116045,ANTM
2014-01-21,85.82,87.26,85.54,86.92,2230014,ANTM
2014-01-22,86.91,87.42,86.0,86.11,1687939,ANTM
2014-01-23,86.39,86.72,85.27,85.79,2490805,ANTM
2014-01-24,85.33,85.36,83.89,84.25,2321263,ANTM
2014-01-27,83.95,85.5,83.85,84.89,3625767,ANTM
2014-01-28,84.9,85.49,84.26,84.3,4924971,ANTM
2014-01-29,82.21,87.748,81.84,85.37,6443113,ANTM
2014-01-30,87.06,89.04,86.14,87.76,3954673,ANTM
2014-01-31,86.74,87.44,85.93,86.0,3310985,ANTM
2014-02-03,86.0,86.278,85.3,85.62,2612236,ANTM
2014-02-04,85.75,86.07,84.72,85.35,2026280,ANTM
2014-02-05,85.21,86.69,84.58,85.65,2203481,ANTM
2014-02-06,85.67,86.67,84.65,86.58,2062640,ANTM
2014-02-07,85.95,85.95,84.25,84.68,3310912,ANTM
2014-02-10,84.8,85.41,83.99,84.6,2913186,ANTM
2014-02-11,84.12,86.15,84.02,85.68,2840340,ANTM
2014-02-12,85.66,86.32,84.02,84.25,3183658,ANTM
2014-02-13,84.03,85.67,84.03,85.31,2246174,ANTM
2014-02-14,85.68,88.01,85.07,87.8,2436394,ANTM
2014-02-18,87.89,89.2,87.48,87.52,3209592,ANTM
2014-02-19,87.34,88.61,86.995,87.5,3061856,ANTM
2014-02-20,87.77,88.21,86.99,87.71,2402938,ANTM
2014-02-21,87.465,89.49,87.41,88.55,2944479,ANTM
2014-02-24,88.02,91.96,88.02,90.93,3622333,ANTM
2014-02-25,91.64,91.66,89.525,89.68,2636991,ANTM
2014-02-26,89.61,90.49,88.99,89.15,2506612,ANTM
2014-02-27,89.19,89.87,88.9,89.28,1967745,ANTM
2014-02-28,89.26,91.86,89.26,90.59,3752301,ANTM
2014-03-03,89.87,90.22,89.03,89.44,2594013,ANTM
2014-03-04,90.12,91.41,89.99,90.81,2475484,ANTM
2014-03-05,89.26,91.67,89.26,91.56,2733491,ANTM
2014-03-06,90.75,92.0,90.75,91.52,2448489,ANTM
2014-03-07,92.0,92.0,91.4,91.53,3281413,ANTM
2014-03-10,91.36,92.29,91.36,92.24,1792132,ANTM
2014-03-11,92.31,93.48,92.24,93.0,2712478,ANTM
2014-03-12,92.55,94.17,92.55,93.62,2496465,ANTM
2014-03-13,93.79,93.99,93.22,93.27,3576538,ANTM
2014-03-14,93.02,93.79,92.84,93.35,3482459,ANTM
2014-03-17,93.6,95.447,93.57,95.15,2861725,ANTM
2014-03-18,95.14,97.95,95.1,97.71,4592553,ANTM
2014-03-19,98.05,100.59,98.0,99.05,5300677,ANTM
2014-03-20,98.87,100.4,98.4,99.71,3667221,ANTM
2014-03-21,99.89,102.56,99.65,99.77,7619076,ANTM
2014-03-24,100.48,102.39,100.16,100.97,3165133,ANTM
2014-03-25,101.01,101.78,99.66,99.69,2764689,ANTM
2014-03-26,100.46,100.77,99.0,99.91,4077161,ANTM
2014-03-27,99.91,99.99,97.26,97.7,3514776,ANTM
2014-03-28,98.07,100.1,97.98,99.39,2138834,ANTM
2014-03-31,100.0,100.39,99.06,99.55,4061906,ANTM
2014-04-01,98.5,101.05,98.5,99.09,2560857,ANTM
2014-04-02,96.7,99.258,96.7,98.32,2579359,ANTM
2014-04-03,98.58,99.41,98.26,99.24,2893207,ANTM
2014-04-04,99.58,99.87,97.52,97.59,3127592,ANTM
2014-04-07,97.56,98.0,96.11,96.61,2792126,ANTM
2014-04-08,96.93,97.47,95.69,96.65,4448247,ANTM
2014-04-09,96.67,98.14,95.99,96.81,5236432,ANTM
2014-04-10,97.01,97.74,95.12,95.74,3984668,ANTM
2014-04-11,95.33,96.14,94.56,95.05,3456322,ANTM
2014-04-14,95.52,95.85,94.3,95.38,2462337,ANTM
2014-04-15,95.68,96.74,94.67,96.47,3216021,ANTM
2014-04-16,97.02,97.15,95.14,95.65,2296749,ANTM
2014-04-17,92.1,92.88,90.75,92.0,4584765,ANTM
2014-04-21,91.76,93.267,91.72,93.03,2632920,ANTM
2014-04-22,93.32,94.46,93.25,94.19,2228248,ANTM
2014-04-23,94.02,94.91,93.76,94.69,1427628,ANTM
2014-04-24,95.57,97.17,95.57,96.54,2031263,ANTM
2014-04-25,96.25,96.94,95.71,96.0,1618279,ANTM
2014-04-28,96.35,96.54,94.37,94.96,2266796,ANTM
2014-04-29,95.44,95.83,95.18,95.39,1809859,ANTM
2014-04-30,99.28,101.95,97.97,100.68,5321030,ANTM
2014-05-01,100.68,101.76,99.91,100.77,2265953,ANTM
2014-05-02,100.87,101.46,100.46,100.87,1565589,ANTM
2014-05-05,100.53,102.72,99.99,102.44,2653706,ANTM
2014-05-06,102.24,103.01,101.93,102.33,1931098,ANTM
2014-05-07,102.32,105.0,101.97,104.74,2210782,ANTM
2014-05-08,104.67,104.96,103.07,103.28,2444988,ANTM
2014-05-09,103.18,104.55,102.84,104.51,1491357,ANTM
2014-05-12,104.87,107.092,104.8,107.01,2421413,ANTM
2014-05-13,106.88,107.59,106.32,106.45,1843250,ANTM
2014-05-14,106.4,106.4,104.98,105.67,1719953,ANTM
2014-05-15,105.45,105.75,104.1805,104.93,1478319,ANTM
2014-05-16,105.04,105.73,104.17,105.12,1725116,ANTM
2014-05-19,104.99,106.74,104.91,106.43,1758352,ANTM
2014-05-20,106.19,107.37,105.45,106.0,2648898,ANTM
2014-05-21,106.19,107.25,105.8903,107.12,1192068,ANTM
2014-05-22,107.23,107.69,106.57,107.34,1518546,ANTM
2014-05-23,107.64,109.3325,107.44,108.82,2294213,ANTM
2014-05-27,108.81,108.86,108.33,108.48,1621893,ANTM
2014-05-28,110.0,110.03,107.66,107.88,1986864,ANTM
2014-05-29,108.07,108.65,107.61,108.55,1591759,ANTM
2014-05-30,108.46,108.77,107.73,108.36,2016750,ANTM
2014-06-02,108.56,108.95,107.81,108.35,1270180,ANTM
2014-06-03,108.25,108.45,107.7,108.01,1825436,ANTM
2014-06-04,108.14,108.91,107.8,108.63,1443985,ANTM
2014-06-05,108.73,108.87,107.16,107.26,2376250,ANTM
2014-06-06,106.89,107.25,105.75,106.13,2301502,ANTM
2014-06-09,106.14,106.36,105.21,105.28,1753087,ANTM
2014-06-10,104.88,105.7,104.79,105.7,2647466,ANTM
2014-06-11,105.51,107.92,105.33,107.68,2450129,ANTM
2014-06-12,107.68,107.68,106.8,107.1,2097471,ANTM
2014-06-13,106.93,107.09,106.15,106.88,1272777,ANTM
2014-06-16,106.88,107.41,106.02,106.1,1237587,ANTM
2014-06-17,105.92,106.35,105.02,106.06,1364528,ANTM
2014-06-18,105.79,106.335,105.43,106.25,1046375,ANTM
2014-06-19,106.49,107.85,106.325,107.69,1479370,ANTM
2014-06-20,108.01,108.61,107.3,108.55,1439290,ANTM
2014-06-23,108.13,108.7,107.62,108.65,906347,ANTM
2014-06-24,108.48,108.95,107.89,107.91,1295573,ANTM
2014-06-25,107.94,109.09,107.778,108.74,1248269,ANTM
2014-06-26,108.83,109.36,107.41,108.12,1760671,ANTM
2014-06-27,107.47,107.87,106.37,107.55,1281602,ANTM
2014-06-30,107.5,109.495,107.32,107.61,1461447,ANTM
2014-07-01,108.27,109.15,107.93,108.38,1748239,ANTM
2014-07-02,108.04,110.34,107.12,110.32,2169819,ANTM
2014-07-03,110.67,111.01,109.19,110.16,1433875,ANTM
2014-07-07,109.99,110.0,108.58,109.13,1279643,ANTM
2014-07-08,108.77,109.67,108.262,109.46,1425848,ANTM
2014-07-09,109.47,111.08,109.39,110.87,2080415,ANTM
2014-07-10,110.37,111.27,109.68,110.76,1501360,ANTM
2014-07-11,110.55,111.31,109.99,110.9,1445122,ANTM
2014-07-14,111.25,113.44,111.075,113.15,2722001,ANTM
2014-07-15,113.05,114.68,112.55,112.77,2019366,ANTM
2014-07-16,112.94,113.2,111.84,112.18,1199317,ANTM
2014-07-17,113.71,115.0,113.27,114.93,1754200,ANTM
2014-07-18,113.71,115.0,113.27,114.93,1754200,ANTM
2014-07-21,112.23,114.77,112.23,114.43,1284020,ANTM
2014-07-22,115.0,116.26,114.96,115.32,2121012,ANTM
2014-07-23,115.52,115.91,115.0,115.44,864686,ANTM
2014-07-24,115.72,116.17,114.9,115.25,1167479,ANTM
2014-07-25,113.52,114.23,111.12,113.51,1984010,ANTM
2014-07-28,114.31,115.64,113.54,115.57,1708092,ANTM
2014-07-29,114.71,114.98,112.13,112.55,2970636,ANTM
2014-07-30,116.15,116.5,108.01,112.47,5450245,ANTM
2014-07-31,109.56,111.9,106.88,109.81,5201282,ANTM
2014-08-01,109.65,111.7,109.49,111.0,1940331,ANTM
2014-08-04,110.83,111.9,110.23,111.6,1523389,ANTM
2014-08-05,111.17,112.0,109.96,110.44,1841119,ANTM
2014-08-06,110.48,112.5,110.44,111.34,1641891,ANTM
2014-08-07,111.67,111.86,107.07,107.29,2246198,ANTM
2014-08-08,107.59,108.62,106.52,108.58,1552619,ANTM
2014-08-11,108.91,109.0,107.28,107.39,1550265,ANTM
2014-08-12,107.61,108.73,107.19,108.66,1620430,ANTM
2014-08-13,109.0,110.67,109.0,110.35,1960765,ANTM
2014-08-14,111.0,112.84,110.65,112.48,1916884,ANTM
2014-08-15,112.56,112.81,110.63,111.78,1682852,ANTM
2014-08-18,112.49,112.52,111.16,112.4,1064000,ANTM
2014-08-19,112.56,113.78,111.86,113.62,1066588,ANTM
2014-08-20,113.5,113.6,112.6,113.07,1286527,ANTM
2014-08-21,113.48,114.0,112.86,113.12,1005740,ANTM
2014-08-22,113.13,113.62,112.5,112.87,1003882,ANTM
2014-08-25,113.36,113.8025,112.45,113.22,777419,ANTM
2014-08-26,113.55,114.92,113.2,114.67,1173975,ANTM
2014-08-27,114.82,116.24,114.36,115.78,1524651,ANTM
2014-08-28,115.31,116.74,115.304,116.25,1689027,ANTM
2014-08-29,116.47,117.36,116.15,116.51,1404106,ANTM
2014-09-02,116.46,116.63,114.63,115.64,1485292,ANTM
2014-09-03,115.46,117.14,115.31,116.62,1382134,ANTM
2014-09-04,117.0,119.05,116.76,118.01,1996323,ANTM
2014-09-05,117.72,119.1979,117.38,118.97,1636349,ANTM
2014-09-08,118.15,118.617,117.47,118.13,1289366,ANTM
2014-09-09,118.26,121.33,118.21,120.89,2919482,ANTM
2014-09-10,121.06,121.06,119.32,119.8,1284247,ANTM
2014-09-11,119.21,120.18,118.62,119.95,1764853,ANTM
2014-09-12,120.0,120.165,118.19,118.62,1208700,ANTM
2014-09-15,118.65,119.11,118.01,118.4,1322231,ANTM
2014-09-16,118.51,120.57,118.11,120.32,1948046,ANTM
2014-09-17,120.25,121.21,119.0,120.22,1367100,ANTM
2014-09-18,120.48,122.19,120.34,122.16,1308458,ANTM
2014-09-19,122.84,122.86,121.64,122.04,2203226,ANTM
2014-09-22,122.53,124.48,121.59,121.82,2521009,ANTM
2014-09-23,121.42,122.0,119.28,119.36,1423679,ANTM
2014-09-24,119.76,124.58,119.4,124.17,2781530,ANTM
2014-09-25,123.71,123.87,120.4999,120.69,1935681,ANTM
2014-09-26,121.18,121.97,119.754,120.8,1823666,ANTM
2014-09-29,120.09,121.92,119.78,121.31,1683970,ANTM
2014-09-30,121.46,121.66,119.34,119.62,1705286,ANTM
2014-10-01,119.27,119.58,117.24,118.15,2282853,ANTM
2014-10-02,118.36,119.21,116.87,118.45,1694082,ANTM
2014-10-03,119.64,122.53,118.83,122.07,1941737,ANTM
2014-10-06,122.15,123.35,118.98,119.07,1455506,ANTM
2014-10-07,118.71,119.39,117.49,117.52,1262068,ANTM
2014-10-08,117.51,120.01,117.17,119.85,1813463,ANTM
2014-10-09,120.03,120.89,118.54,118.93,1491355,ANTM
2014-10-10,119.25,120.01,116.95,116.95,1954585,ANTM
2014-10-13,116.9,117.66,114.28,114.41,1980214,ANTM
2014-10-14,114.78,114.915,111.13,113.2,2657303,ANTM
2014-10-15,111.46,113.43,108.92,111.06,3733303,ANTM
2014-10-16,111.25,114.33,110.54,111.92,3380060,ANTM
2014-10-17,113.71,115.94,112.75,114.99,2103509,ANTM
2014-10-20,115.31,116.6,115.0,116.23,1609146,ANTM
2014-10-21,117.48,120.73,117.41,120.43,1936014,ANTM
2014-10-22,120.48,120.637,118.83,118.87,1898248,ANTM
2014-10-23,120.32,120.64,119.33,119.77,2138420,ANTM
2014-10-24,119.93,120.24,119.01,120.21,1099499,ANTM
2014-10-27,120.13,120.87,119.95,120.34,1081612,ANTM
2014-10-28,118.85,120.54,117.6,120.0,3119032,ANTM
2014-10-29,128.16,128.16,126.08,127.03,1408146,ANTM
2014-10-30,122.2,123.75,121.02,123.29,2304984,ANTM
2014-10-31,124.53,126.69,124.31,126.69,2444771,ANTM
2014-11-03,126.61,127.59,125.83,126.31,1386568,ANTM
2014-11-04,126.31,128.09,126.31,126.83,1796897,ANTM
2014-11-05,128.16,128.16,126.08,127.03,1408146,ANTM
2014-11-06,127.42,127.98,126.85,127.8,1126082,ANTM
2014-11-07,126.79,127.52,123.411,124.15,2411565,ANTM
2014-11-10,124.16,126.14,124.01,125.5,1483337,ANTM
2014-11-11,125.99,127.19,125.6,126.62,1634912,ANTM
2014-11-12,125.83,127.4399,125.23,126.64,1063796,ANTM
2014-11-13,126.57,128.1864,125.91,126.63,1148603,ANTM
2014-11-14,127.0,127.45,125.24,125.36,843294,ANTM
2014-11-17,125.36,127.69,125.21,127.27,1166415,ANTM
2014-11-18,127.41,129.96,127.41,129.04,1416691,ANTM
2014-11-19,128.59,128.6873,125.72,125.82,1518145,ANTM
2014-11-20,125.47,126.58,125.1668,126.25,1284005,ANTM
2014-11-21,127.92,127.92,125.73,125.89,1368097,ANTM
2014-11-24,126.48,127.41,124.49,126.14,1660343,ANTM
2014-11-25,126.57,127.86,126.27,127.15,1529656,ANTM
2014-11-26,127.9,128.36,126.33,126.9,1071585,ANTM
2014-11-28,127.21,128.35,127.21,127.91,728937,ANTM
2014-12-01,128.25,128.58,127.19,127.77,1384780,ANTM
2014-12-02,127.76,128.82,126.93,128.71,1123621,ANTM
2014-12-03,125.25,129.5,125.25,129.16,871118,ANTM
2014-12-04,128.39,129.49,126.56,127.64,1694585,ANTM
2014-12-05,126.98,129.96,126.79,127.91,1110886,ANTM
2014-12-08,128.21,128.37,126.09,126.34,1088799,ANTM
2014-12-09,124.89,126.8,123.86,126.66,982548,ANTM
2014-12-10,126.14,126.615,123.62,123.69,1303688,ANTM
2014-12-11,123.96,126.19,123.78,125.4,1316917,ANTM
2014-12-12,124.02,125.96,122.61,122.65,1286375,ANTM
2014-12-15,123.88,124.26,121.26,122.22,1350489,ANTM
2014-12-16,122.34,124.89,121.22,121.32,1369157,ANTM
2014-12-17,122.02,124.495,121.8,123.71,1499224,ANTM
2014-12-18,125.76,127.83,124.29,127.71,1670597,ANTM
2014-12-19,127.9,129.34,127.54,127.95,1862009,ANTM
2014-12-22,127.94,128.67,127.05,128.47,666555,ANTM
2014-12-23,129.0,129.17,126.87,126.94,1269070,ANTM
2014-12-24,127.1,127.5,126.62,126.93,445325,ANTM
2014-12-26,126.93,127.605,126.11,126.36,455021,ANTM
2014-12-29,126.0,127.4,126.0,127.07,692675,ANTM
2014-12-30,126.34,128.46,126.34,128.21,624335,ANTM
2014-12-31,128.25,129.32,125.63,125.67,868259,ANTM
2015-01-02,126.65,127.73,124.4,125.46,1181918,ANTM
2015-01-05,124.3,125.46,122.86,123.26,1549972,ANTM
2015-01-06,125.02,126.94,124.27,124.94,2117001,ANTM
2015-01-07,125.14,127.9,125.14,125.56,1578468,ANTM
2015-01-08,126.02,131.8,126.02,131.55,1971082,ANTM
2015-01-09,131.74,131.74,129.73,129.8,1387175,ANTM
2015-01-12,130.435,130.66,128.19,128.83,1230048,ANTM
2015-01-13,130.12,131.49,128.9,130.28,1194803,ANTM
2015-01-14,128.68,132.8,127.85,131.81,3216781,ANTM
2015-01-15,132.0,134.93,131.935,134.09,1967922,ANTM
2015-01-16,133.75,136.26,133.18,136.01,2317508,ANTM
2015-01-20,136.94,137.74,135.83,137.13,2269431,ANTM
2015-01-21,136.86,140.53,136.67,139.68,2536819,ANTM
2015-01-22,140.74,143.38,139.521,142.86,2329598,ANTM
2015-01-23,142.5,143.65,140.44,140.77,1795668,ANTM
2015-01-26,140.6,140.6,138.01,138.7,2513623,ANTM
2015-01-27,138.12,138.97,137.09,137.78,2393683,ANTM
2015-01-28,138.21,139.28,133.03,133.58,3476169,ANTM
2015-01-29,134.62,137.37,133.76,137.1,1950356,ANTM
2015-01-30,135.41,137.4,134.14,134.96,2246853,ANTM
2015-02-02,134.96,135.59,132.94,135.5,1819776,ANTM
2015-02-03,136.08,137.24,135.5,136.96,1710527,ANTM
2015-02-04,136.49,138.67,135.4,137.65,1674628,ANTM
2015-02-05,135.5,138.37,135.4,137.23,2314611,ANTM
2015-02-06,136.95,137.23,135.09,135.69,2244555,ANTM
2015-02-09,134.79,135.69,134.38,134.88,1745541,ANTM
2015-02-10,136.38,139.04,135.61,138.74,2100226,ANTM
2015-02-11,138.6,141.72,138.56,141.49,2104377,ANTM
2015-02-12,142.56,142.56,140.78,142.0,1515774,ANTM
2015-02-13,141.37,141.735,140.6801,141.05,1447132,ANTM
2015-02-17,140.56,141.94,140.0,141.76,1091037,ANTM
2015-02-18,141.76,142.77,141.04,141.84,1300021,ANTM
2015-02-19,141.99,142.9,141.69,142.65,1192455,ANTM
2015-02-20,141.88,144.74,141.8,144.59,1622117,ANTM
2015-02-23,145.5,147.48,145.3,147.35,2219033,ANTM
2015-02-24,147.35,148.76,147.0,147.28,1998170,ANTM
2015-02-25,147.5,148.0,146.555,146.97,1228614,ANTM
2015-02-26,146.63,147.335,146.23,146.72,1129524,ANTM
2015-02-27,146.72,147.43,146.24,146.45,1523476,ANTM
2015-03-02,146.45,147.71,146.3006,146.93,1339118,ANTM
2015-03-03,146.06,147.07,144.62,145.99,1478903,ANTM
2015-03-04,144.78,147.3033,144.2,146.55,1847885,ANTM
2015-03-05,146.5,147.7,146.26,146.85,1175695,ANTM
2015-03-06,145.12,146.8699,144.9,145.16,1494112,ANTM
2015-03-09,145.16,146.93,145.03,146.75,970709,ANTM
2015-03-10,145.33,145.89,144.28,144.28,1495269,ANTM
2015-03-11,145.35,145.86,144.28,144.38,1246363,ANTM
2015-03-12,145.28,147.56,145.12,147.46,1836593,ANTM
2015-03-13,146.83,150.03,146.4,150.01,2124513,ANTM
2015-03-16,150.08,154.84,150.08,153.25,2959327,ANTM
2015-03-17,152.65,153.56,152.39,153.3,2678664,ANTM
2015-03-18,153.03,157.98,153.03,157.39,2275177,ANTM
2015-03-19,157.78,158.1,156.41,157.32,2341882,ANTM
2015-03-20,158.75,160.64,157.7501,158.38,2497635,ANTM
2015-03-23,158.2,158.88,157.04,157.57,1571079,ANTM
2015-03-24,156.85,158.29,156.85,157.6,1611343,ANTM
2015-03-25,159.54,159.54,154.39,154.42,1457756,ANTM
2015-03-26,154.18,154.42,152.64,152.82,1966784,ANTM
2015-03-27,154.13,157.58,154.13,156.27,1548700,ANTM
2015-03-30,157.31,158.45,156.54,156.85,1430967,ANTM
2015-03-31,155.81,156.8,154.31,154.41,1466027,ANTM
2015-04-01,154.08,154.39,152.53,153.99,1595425,ANTM
2015-04-02,154.18,155.08,153.54,153.95,1628355,ANTM
2015-04-06,152.9,156.07,152.9,155.43,1373023,ANTM
2015-04-07,156.7,157.56,154.84,155.19,1199930,ANTM
2015-04-08,155.0,155.98,154.02,154.64,880019,ANTM
2015-04-09,154.37,154.72,152.74,153.49,1249254,ANTM
2015-04-10,154.12,154.27,152.97,153.92,1371248,ANTM
2015-04-13,154.5,155.82,153.5,153.51,1220591,ANTM
2015-04-14,154.52,154.99,153.45,154.25,1019780,ANTM
2015-04-15,154.3,155.0,150.61,151.3,1701577,ANTM
2015-04-16,155.35,155.43,153.955,154.93,1602908,ANTM
2015-04-17,153.81,154.31,151.37,152.48,1103263,ANTM
2015-04-20,153.3,154.1,152.7303,152.87,693778,ANTM
2015-04-21,153.05,153.63,152.55,152.88,795710,ANTM
2015-04-22,153.0,153.49,152.04,152.84,701037,ANTM
2015-04-23,152.3,154.53,152.05,154.2,889076,ANTM
2015-04-24,154.04,154.58,153.55,154.28,758346,ANTM
2015-04-27,154.49,154.89,150.67,151.02,1585635,ANTM
2015-04-28,150.15,154.52,149.19,154.22,2249467,ANTM
2015-04-29,155.96,157.0,148.29,151.07,3196897,ANTM
2015-04-30,151.83,154.22,150.46,150.93,2032829,ANTM
2015-05-01,151.92,153.28,151.49,153.23,1362021,ANTM
2015-05-04,153.45,156.17,153.01,155.84,1865167,ANTM
2015-05-05,154.67,155.7,153.91,154.2,1553024,ANTM
2015-05-06,154.97,159.85,154.03,159.85,6746597,ANTM
2015-05-07,158.91,159.45,155.58,155.8,3969144,ANTM
2015-05-08,157.21,158.595,156.36,158.4,1969104,ANTM
2015-05-11,158.24,160.53,158.08,158.81,1398884,ANTM
2015-05-12,157.92,159.69,157.33,158.47,1714785,ANTM
2015-05-13,159.41,160.63,158.3,158.79,2027845,ANTM
2015-05-14,160.13,160.91,158.88,160.0,2106470,ANTM
2015-05-15,160.35,161.38,159.9,161.37,1191426,ANTM
2015-05-18,162.0,163.43,161.43,163.25,1495003,ANTM
2015-05-19,163.37,165.3291,163.25,164.44,1250392,ANTM
2015-05-20,164.45,164.45,162.68,163.57,2315531,ANTM
2015-05-21,163.0,164.855,162.5,164.62,1123582,ANTM
2015-05-22,164.13,165.47,163.46,164.19,1337263,ANTM
2015-05-26,164.01,164.01,162.18,162.34,910739,ANTM
2015-05-27,162.96,164.17,162.35,163.38,1535065,ANTM
2015-05-28,162.84,164.25,162.57,164.22,1251025,ANTM
2015-05-29,164.66,170.98,162.5116,167.85,5196163,ANTM
2015-06-01,168.97,169.0,166.78,168.07,1747129,ANTM
2015-06-02,167.46,168.22,164.015,164.14,1910020,ANTM
2015-06-03,164.45,165.11,162.23,163.76,2181874,ANTM
2015-06-04,162.54,163.45,160.97,161.45,1174138,ANTM
2015-06-05,161.4,163.38,159.65,162.82,1367340,ANTM
2015-06-08,162.54,163.9,161.71,161.89,1097377,ANTM
2015-06-09,162.34,162.94,161.59,162.59,1080879,ANTM
2015-06-10,163.13,164.56,162.43,164.37,1146011,ANTM
2015-06-11,164.53,165.33,163.74,163.97,1200762,ANTM
2015-06-12,163.31,163.8,160.65,160.71,1567478,ANTM
2015-06-15,161.45,167.2,160.36,164.46,3500529,ANTM
2015-06-16,164.31,167.85,164.26,166.85,1505708,ANTM
2015-06-17,167.5,167.98,164.6,165.16,1170005,ANTM
2015-06-18,165.49,167.06,164.95,165.24,1275588,ANTM
2015-06-19,165.1,165.86,164.45,165.06,1326890,ANTM
2015-06-22,170.5,173.59,168.72,171.04,5005971,ANTM
2015-06-23,170.74,170.74,162.02,170.0,3527588,ANTM
2015-06-24,170.06,170.91,167.47,167.97,1915636,ANTM
2015-06-25,167.73,170.58,165.9,170.34,2724664,ANTM
2015-06-26,170.53,171.0,164.68,164.68,4343151,ANTM
2015-06-29,165.25,165.38,162.44,163.06,2083716,ANTM
2015-06-30,163.8,165.85,163.69,164.14,1791623,ANTM
2015-07-01,165.62,165.93,164.02,165.22,1140648,ANTM
2015-07-02,165.79,165.79,162.62,163.14,1559205,ANTM
2015-07-06,160.82,162.43,157.37,161.6,2772791,ANTM
2015-07-07,162.49,162.66,158.09,160.33,2611148,ANTM
2015-07-08,159.5,160.55,159.0,159.39,1312481,ANTM
2015-07-09,161.29,161.98,158.58,158.58,1675326,ANTM
2015-07-10,159.67,161.005,159.3,159.73,1539064,ANTM
2015-07-13,160.2,160.8216,155.0701,156.45,2716201,ANTM
2015-07-14,156.57,160.81,156.41,159.97,1823305,ANTM
2015-07-15,160.1,161.8,158.82,159.6,1292624,ANTM
2015-07-16,159.43,160.06,157.01,157.6,1551337,ANTM
2015-07-17,157.67,158.61,157.05,158.59,1469595,ANTM
2015-07-20,158.555,158.84,154.5,156.59,2109669,ANTM
2015-07-21,156.35,157.0,154.39,155.78,1448557,ANTM
2015-07-22,155.61,156.79,154.77,155.1,1102720,ANTM
2015-07-23,156.6,157.12,154.01,155.21,2284446,ANTM
2015-07-24,152.31,154.15,148.78,150.86,4747591,ANTM
2015-07-27,150.8,152.03,149.89,151.5,2481103,ANTM
2015-07-28,152.43,155.0,151.0,154.2,3245671,ANTM
2015-07-29,155.85,156.995,151.73,155.27,3495214,ANTM
2015-07-30,156.03,157.05,152.62,154.89,3408137,ANTM
2015-07-31,155.86,156.12,153.64,154.27,2615967,ANTM
2015-08-03,154.28,155.27,152.05,152.78,1868093,ANTM
2015-08-04,153.8,154.0,151.77,152.5,1449088,ANTM
2015-08-05,153.44,155.01,152.38,154.95,2222908,ANTM
2015-08-06,154.72,155.95,152.18,152.44,1423151,ANTM
2015-08-07,152.29,153.0,151.89,152.63,1864580,ANTM
2015-08-10,152.6,153.7699,152.2,152.33,997835,ANTM
2015-08-11,152.0,152.76,151.43,152.42,1153541,ANTM
2015-08-12,151.58,152.0,148.8,149.47,2005484,ANTM
2015-08-13,149.97,150.61,148.45,149.69,1548104,ANTM
2015-08-14,149.69,150.45,148.44,149.3,1687575,ANTM
2015-08-17,149.39,152.25,149.27,151.9,1860194,ANTM
2015-08-18,152.18,154.4997,151.87,153.3,1996937,ANTM
2015-08-19,152.43,152.87,150.78,151.95,1354901,ANTM
2015-08-20,150.54,151.625,147.72,147.86,1939650,ANTM
2015-08-21,145.67,147.5,144.77,146.62,3783623,ANTM
2015-08-24,138.89,145.53,136.04,140.68,4219211,ANTM
2015-08-25,142.51,143.86,137.94,138.14,2623530,ANTM
2015-08-26,140.26,142.31,138.32,142.16,2606054,ANTM
2015-08-27,143.0,144.37,139.44,142.16,2274006,ANTM
2015-08-28,141.77,142.24,139.09,140.56,2018494,ANTM
2015-08-31,140.09,143.69,139.95,141.05,3228491,ANTM
2015-09-01,138.49,139.75,137.03,138.06,3342880,ANTM
2015-09-02,139.01,140.5,137.62,140.47,2357855,ANTM
2015-09-03,140.81,143.94,140.575,142.95,2722172,ANTM
2015-09-04,140.84,142.95,140.49,142.05,2201049,ANTM
2015-09-08,143.49,146.55,142.74,146.43,2216132,ANTM
2015-09-09,147.27,147.96,145.17,145.6,2346216,ANTM
2015-09-10,145.11,146.28,143.76,143.94,2030540,ANTM
2015-09-11,147.75,147.75,143.01,147.09,1582659,ANTM
2015-09-14,147.44,147.8,145.3884,145.87,1600885,ANTM
2015-09-15,147.66,148.615,145.57,148.24,1465779,ANTM
2015-09-16,148.62,151.91,148.6,151.15,1762392,ANTM
2015-09-17,151.98,152.44,148.32,150.27,2275367,ANTM
2015-09-18,148.79,149.49,146.23,146.86,2662382,ANTM
2015-09-21,148.67,149.78,147.02,149.57,2085484,ANTM
2015-09-22,148.01,149.85,147.06,148.66,1832013,ANTM
2015-09-23,148.24,150.41,147.8,149.28,1533168,ANTM
2015-09-24,147.52,149.98,144.792,147.06,1875523,ANTM
2015-09-25,148.02,148.43,140.87,141.91,2209842,ANTM
2015-09-28,141.21,142.03,134.62,136.31,2941174,ANTM
2015-09-29,136.5,139.83,135.14,137.72,2699886,ANTM
2015-09-30,138.9,141.43,138.39,140.0,1812560,ANTM
2015-10-01,140.31,140.68,137.0,138.94,2142642,ANTM
2015-10-02,138.0,141.87,136.707,141.85,1429211,ANTM
2015-10-05,142.89,143.96,142.02,142.85,1499347,ANTM
2015-10-06,142.88,142.92,138.19,139.46,1621667,ANTM
2015-10-07,139.95,139.99,135.25,139.41,3364816,ANTM
2015-10-08,139.22,139.3799,136.18,137.33,1998384,ANTM
2015-10-09,137.15,141.32,137.15,140.49,1951461,ANTM
2015-10-12,141.0,143.88,140.595,143.86,1417997,ANTM
2015-10-13,143.71,149.87,143.47,146.53,2288156,ANTM
2015-10-14,146.28,147.87,142.25,143.35,1579299,ANTM
2015-10-15,143.13,145.56,137.11,145.23,3427045,ANTM
2015-10-16,146.86,147.755,145.88,147.05,1494443,ANTM
2015-10-19,146.35,149.37,146.35,148.81,1308135,ANTM
2015-10-20,148.98,149.5,147.44,148.24,945466,ANTM
2015-10-21,149.31,149.38,138.75,142.79,3642170,ANTM
2015-10-22,142.25,143.14,135.24,139.41,5605629,ANTM
2015-10-23,140.08,143.28,139.28,140.95,3150515,ANTM
2015-10-26,140.96,142.34,139.54,141.74,1991908,ANTM
2015-10-27,141.33,146.1,141.33,144.69,2728248,ANTM
2015-10-28,141.0,144.9799,134.74,141.8,5090932,ANTM
2015-10-29,140.85,142.71,140.4,141.34,2397849,ANTM
2015-10-30,141.92,141.92,139.03,139.15,2132626,ANTM
2015-11-02,139.0,140.52,137.72,139.86,1802467,ANTM
2015-11-03,139.1,140.169,135.53,137.05,1982059,ANTM
2015-11-04,138.0,138.04,133.09,135.34,3192761,ANTM
2015-11-05,135.51,136.44,133.79,136.04,1847295,ANTM
2015-11-06,134.98,135.84,132.46,133.98,2074353,ANTM
2015-11-09,133.49,134.31,131.95,133.77,2552443,ANTM
2015-11-10,133.77,135.91,133.54,135.27,1320614,ANTM
2015-11-11,136.02,136.02,133.95,134.19,1751172,ANTM
2015-11-12,134.36,135.7,133.26,133.43,1751855,ANTM
2015-11-13,133.32,134.5,132.0,132.55,1784887,ANTM
2015-11-16,132.76,135.27,132.76,135.06,1028003,ANTM
2015-11-17,134.68,138.2,134.05,136.25,1533803,ANTM
2015-11-18,136.3,137.66,134.65,137.3,1799997,ANTM
2015-11-19,130.52,131.985,126.25,127.86,5775078,ANTM
2015-11-20,128.17,132.0,128.03,131.29,2765550,ANTM
2015-11-23,131.67,133.92,131.03,131.13,1511346,ANTM
2015-11-24,130.81,131.88,129.76,131.63,2028959,ANTM
2015-11-25,131.5,131.82,130.3204,131.0,1641184,ANTM
2015-11-27,131.6,132.29,130.17,131.22,554860,ANTM
2015-11-30,131.22,131.58,130.1,130.38,2315557,ANTM
2015-12-01,131.11,135.99,130.32,135.82,2277703,ANTM
2015-12-02,135.38,137.14,132.45,132.92,5880539,ANTM
2015-12-03,132.78,133.81,129.04,129.43,2837560,ANTM
2015-12-04,129.41,133.18,129.28,132.75,1551070,ANTM
2015-12-07,133.52,133.52,131.135,132.78,1970697,ANTM
2015-12-08,132.0,133.45,130.55,131.6,3459692,ANTM
2015-12-09,130.8,133.9599,130.455,132.46,2050663,ANTM
2015-12-10,132.03,135.2,131.3301,134.84,1687005,ANTM
2015-12-11,134.0,137.48,133.15,135.78,2629011,ANTM
2015-12-14,136.23,137.0,134.16,135.53,1356846,ANTM
2015-12-15,136.23,137.3,134.03,135.02,1528988,ANTM
2015-12-16,136.31,138.12,135.54,137.78,1459656,ANTM
2015-12-17,137.7,140.49,137.255,139.01,1631774,ANTM
2015-12-18,139.0,139.83,137.75,137.75,1934763,ANTM
2015-12-21,138.1,140.62,137.7,139.53,1393849,ANTM
2015-12-22,140.1,140.88,138.0,140.19,1780359,ANTM
2015-12-23,140.47,141.08,139.58,140.51,901724,ANTM
2015-12-24,140.68,141.49,140.45,140.56,357532,ANTM
2015-12-28,140.28,140.51,139.01,140.03,481051,ANTM
2015-12-29,140.52,142.28,140.31,141.85,669424,ANTM
2015-12-30,141.87,142.49,140.76,140.96,470387,ANTM
2015-12-31,140.12,141.22,139.42,139.44,706709,ANTM
2016-01-04,137.66,139.43,137.01,139.21,1769799,ANTM
2016-01-05,139.85,141.945,139.03,141.24,1840998,ANTM
2016-01-06,139.62,140.48,136.9,137.79,1635860,ANTM
2016-01-07,136.12,137.82,134.63,135.43,1596783,ANTM
2016-01-08,135.49,136.51,131.79,132.13,1544899,ANTM
2016-01-11,132.12,132.985,127.58,128.36,1729714,ANTM
2016-01-12,130.5,136.52,130.0,135.6,2540084,ANTM
2016-01-13,135.62,137.17,133.08,134.14,2171298,ANTM
2016-01-14,134.79,139.24,133.857,138.1,2271211,ANTM
2016-01-15,134.62,136.705,133.41,134.99,2426439,ANTM
2016-01-19,136.67,137.9,133.81,136.85,2301438,ANTM
2016-01-20,135.49,139.08,131.714,137.49,3338301,ANTM
2016-01-21,137.15,140.49,137.01,138.78,2023278,ANTM
2016-01-22,140.09,141.8,138.91,141.4,1681593,ANTM
2016-01-25,141.75,141.75,137.67,138.67,1944916,ANTM
2016-01-26,138.53,139.71,136.585,137.76,1879472,ANTM
2016-01-27,134.84,136.1,129.75,131.23,3647148,ANTM
2016-01-28,131.09,133.08,126.42,126.42,3195499,ANTM
2016-01-29,127.78,130.53,127.09,130.49,2383581,ANTM
2016-02-01,131.62,132.44,129.225,129.72,1704034,ANTM
2016-02-02,129.17,129.89,125.78,127.01,2251836,ANTM
2016-02-03,127.62,127.7,123.48,126.83,2661425,ANTM
2016-02-04,126.0,127.49,122.78,126.64,2299056,ANTM
2016-02-05,126.63,127.09,122.77,123.38,1366091,ANTM
2016-02-08,122.1,122.5,115.63,117.22,3280092,ANTM
2016-02-09,117.05,121.75,115.74,119.82,2791846,ANTM
2016-02-10,120.51,123.16,119.76,121.47,1074278,ANTM
2016-02-11,119.8,121.15,118.82,119.98,1929270,ANTM
2016-02-12,120.52,121.61,119.77,121.55,1102300,ANTM
2016-02-16,122.37,124.97,122.1679,124.83,1439555,ANTM
2016-02-17,125.0,127.71,124.8,127.56,1441798,ANTM
2016-02-18,127.66,129.485,127.53,128.02,1415805,ANTM
2016-02-19,127.58,129.13,126.54,127.23,1358976,ANTM
2016-02-22,128.0,132.48,128.0,132.17,1735190,ANTM
2016-02-23,131.9,133.88,130.81,131.27,1519927,ANTM
2016-02-24,130.94,131.07,128.95,130.75,1121797,ANTM
2016-02-25,130.63,132.24,129.92,132.23,1316776,ANTM
2016-02-26,132.55,133.85,131.88,132.5,1325930,ANTM
2016-02-29,131.86,133.62,130.68,130.69,1476175,ANTM
2016-03-01,131.87,132.17,130.34,131.8,1576634,ANTM
2016-03-02,132.06,134.12,131.22,134.09,1569253,ANTM
2016-03-03,133.25,133.4999,130.25,132.97,1524864,ANTM
2016-03-04,132.42,132.88,131.1,132.35,1286520,ANTM
2016-03-07,131.09,133.24,130.7,133.2,1124671,ANTM
2016-03-08,131.7,133.98,131.61,132.48,1241725,ANTM
2016-03-09,133.13,134.76,132.3,134.54,1240166,ANTM
2016-03-10,135.41,139.6,134.65,137.81,2099655,ANTM
2016-03-11,138.4,143.21,138.37,143.1,2000173,ANTM
2016-03-14,142.67,144.69,141.75,144.17,1699508,ANTM
2016-03-15,142.9,143.88,141.7,142.31,1508354,ANTM
2016-03-16,142.31,144.0,141.51,143.51,1358214,ANTM
2016-03-17,143.67,144.0,138.86,140.35,1609341,ANTM
2016-03-18,140.84,144.11,140.53,142.68,1761917,ANTM
2016-03-21,142.03,142.35,138.48,140.0,1217458,ANTM
2016-03-22,139.5,141.65,138.95,140.87,1560227,ANTM
2016-03-23,141.74,141.86,139.04,139.5,1652082,ANTM
2016-03-24,138.57,140.0,137.87,139.97,1274620,ANTM
2016-03-28,139.94,140.79,138.98,139.56,993670,ANTM
2016-03-29,139.77,140.56,138.6,140.28,1490377,ANTM
2016-03-30,141.03,141.41,139.75,139.97,984462,ANTM
2016-03-31,139.61,140.3,137.65,138.99,1375809,ANTM
2016-04-01,138.54,141.91,137.83,141.85,1633222,ANTM
2016-04-04,141.79,147.43,141.29,147.26,3195181,ANTM
2016-04-05,144.81,145.88,143.14,143.34,2115176,ANTM
2016-04-06,143.32,144.99,142.91,144.87,2447597,ANTM
2016-04-07,143.67,144.57,142.5027,143.42,1524962,ANTM
2016-04-08,144.37,144.99,142.53,143.74,1584661,ANTM
2016-04-11,144.32,145.0,140.72,140.9,1175947,ANTM
2016-04-12,141.07,143.44,140.83,142.87,1142375,ANTM
2016-04-13,143.58,144.92,142.5,143.55,1179658,ANTM
2016-04-14,143.16,143.72,141.5,143.21,1402016,ANTM
2016-04-15,143.05,143.25,141.85,142.91,1420145,ANTM
2016-04-18,142.78,143.1,142.05,142.59,1137538,ANTM
2016-04-19,143.76,144.58,142.7401,144.4,1726352,ANTM
2016-04-20,144.51,146.3,143.42,145.52,1615003,ANTM
2016-04-21,145.27,146.5,144.825,145.91,1262989,ANTM
2016-04-22,146.4,147.99,146.0,147.52,1229699,ANTM
2016-04-25,146.84,148.0,145.15,146.09,1250798,ANTM
2016-04-26,145.52,147.18,145.29,147.07,1627641,ANTM
2016-04-27,146.15,146.82,140.99,144.76,2523281,ANTM
2016-04-28,145.05,146.3999,143.61,144.0,1361949,ANTM
2016-04-29,142.68,142.68,139.33,140.77,1579136,ANTM
2016-05-02,141.68,142.0,139.72,140.48,1612773,ANTM
2016-05-03,139.9,142.33,139.9,141.42,1232477,ANTM
2016-05-04,138.51,139.27,136.75,138.73,2641499,ANTM
2016-05-05,138.73,139.53,136.46,137.07,1710565,ANTM
2016-05-06,136.79,138.55,135.85,137.25,1286743,ANTM
2016-05-09,136.96,138.73,136.65,138.44,1179914,ANTM
2016-05-10,138.79,140.41,138.5,140.16,1129692,ANTM
2016-05-11,140.03,141.75,139.42,139.57,1805075,ANTM
2016-05-12,139.84,140.2,135.15,136.08,2177493,ANTM
2016-05-13,136.18,137.2,134.77,135.51,1385489,ANTM
2016-05-16,135.41,137.45,134.84,137.23,986179,ANTM
2016-05-17,137.85,137.85,134.86,136.21,1355757,ANTM
2016-05-18,136.18,137.24,134.96,136.08,970615,ANTM
2016-05-19,135.38,137.01,133.38,133.79,1353707,ANTM
2016-05-20,134.62,135.99,133.82,135.73,1085829,ANTM
2016-05-23,134.7,135.11,132.91,133.18,2198089,ANTM
2016-05-24,133.04,134.21,128.39,128.48,5836320,ANTM
2016-05-25,129.2,131.38,128.76,130.96,4254912,ANTM
2016-05-26,131.46,131.54,129.27,129.61,1651753,ANTM
2016-05-27,130.1,131.015,129.5,130.7,1579538,ANTM
2016-05-31,131.25,132.49,130.44,132.16,2311158,ANTM
2016-06-01,131.92,133.16,131.06,132.51,1860179,ANTM
2016-06-02,132.74,133.405,132.2,133.29,1462519,ANTM
2016-06-03,132.41,132.905,131.0,131.84,1298584,ANTM
2016-06-06,131.82,132.555,131.585,132.44,1134374,ANTM
2016-06-07,132.28,133.54,132.02,132.92,1577196,ANTM
2016-06-08,132.25,134.25,132.0001,134.2,1558836,ANTM
2016-06-09,133.93,134.73,133.36,133.75,1467725,ANTM
2016-06-10,133.14,133.32,131.15,131.52,1366365,ANTM
2016-06-13,130.77,132.32,130.48,130.68,1133898,ANTM
2016-06-14,130.61,131.12,129.8531,130.52,1260878,ANTM
2016-06-15,131.12,131.95,130.32,130.61,1316190,ANTM
2016-06-16,132.11,133.47,130.11,132.28,2788392,ANTM
2016-06-17,132.27,132.79,131.48,132.34,2039367,ANTM
2016-06-20,133.63,134.31,132.06,132.72,2068799,ANTM
2016-06-21,133.37,133.43,131.35,131.45,2065687,ANTM
2016-06-22,131.3,131.3,128.37,128.72,3640296,ANTM
2016-06-23,129.75,130.29,127.72,128.67,3328515,ANTM
2016-06-24,124.82,127.5,123.71,126.38,3111716,ANTM
2016-06-27,125.33,125.33,122.91,124.85,2311359,ANTM
2016-06-28,126.21,128.08,125.4,127.05,2646843,ANTM
2016-06-29,127.75,131.51,127.33,131.48,2420347,ANTM
2016-06-30,130.87,132.15,130.295,131.34,2307478,ANTM
2016-07-01,131.25,132.44,130.32,131.67,1222738,ANTM
2016-07-05,131.65,131.91,130.17,130.84,998030,ANTM
2016-07-06,130.27,132.79,129.84,132.12,1707065,ANTM
2016-07-07,132.44,132.45,128.55,129.44,2008275,ANTM
2016-07-08,130.29,132.87,128.74,132.15,1721657,ANTM
2016-07-11,132.3,132.55,130.32,131.56,1382223,ANTM
2016-07-12,132.06,132.45,131.41,131.88,1083796,ANTM
2016-07-13,132.42,133.82,131.98,133.74,1509518,ANTM
2016-07-14,134.47,134.67,133.5,133.91,828864,ANTM
2016-07-15,134.53,135.96,133.7,134.31,1207131,ANTM
2016-07-18,134.71,135.295,134.14,135.0,1060589,ANTM
2016-07-19,133.76,134.599,130.0,132.06,2669987,ANTM
2016-07-20,133.08,136.48,132.72,135.47,1831331,ANTM
2016-07-21,134.58,140.62,134.16,139.0,3674782,ANTM
2016-07-22,139.73,143.18,139.14,142.94,2631711,ANTM
2016-07-25,142.63,142.94,139.77,139.98,2141657,ANTM
2016-07-26,139.42,140.085,137.09,137.59,2712669,ANTM
2016-07-27,133.5,137.985,132.0,133.86,3379835,ANTM
2016-07-28,133.15,134.24,132.05,132.9,2531004,ANTM
2016-07-29,131.96,132.97,131.2,131.34,1916186,ANTM
2016-08-01,131.46,131.675,127.33,127.61,2633809,ANTM
2016-08-02,127.98,128.97,125.3,125.56,3231686,ANTM
2016-08-03,125.73,128.89,125.39,127.87,2597356,ANTM
2016-08-04,127.69,127.88,126.13,126.82,1409745,ANTM
2016-08-05,127.74,128.57,127.11,127.86,1187316,ANTM
2016-08-08,127.66,128.35,127.08,127.74,1555785,ANTM
2016-08-09,128.09,128.4899,127.55,128.45,1276975,ANTM
2016-08-10,128.17,129.53,127.58,128.15,1718644,ANTM
2016-08-11,128.37,128.6,127.6,128.2,1412895,ANTM
2016-08-12,128.01,131.26,127.59,130.19,1968758,ANTM
2016-08-15,129.68,130.12,128.9,129.29,1655390,ANTM
2016-08-16,129.18,129.82,128.16,129.33,1214270,ANTM
2016-08-17,129.3,129.78,128.775,129.54,1246693,ANTM
2016-08-18,129.05,131.105,128.84,129.43,1866642,ANTM
2016-08-19,129.08,129.97,128.67,129.52,1795170,ANTM
2016-08-22,129.71,130.7,129.355,129.72,677838,ANTM
2016-08-23,130.25,130.31,128.97,129.12,955513,ANTM
2016-08-24,129.37,130.0,127.35,127.61,1139916,ANTM
2016-08-25,127.23,128.635,127.01,127.11,1396803,ANTM
2016-08-26,127.31,127.86,124.53,124.94,1637690,ANTM
2016-08-29,124.84,125.32,124.16,124.18,2475660,ANTM
2016-08-30,124.11,125.61,124.0,125.42,1457507,ANTM
2016-08-31,125.46,125.9,124.23,125.08,1236407,ANTM
2016-09-01,124.9,125.72,123.18,123.36,1985043,ANTM
2016-09-02,123.51,124.32,123.02,124.24,1212576,ANTM
2016-09-06,124.1,124.9,123.76,124.3,1390256,ANTM
2016-09-07,123.72,125.89,123.1,125.85,1916753,ANTM
2016-09-08,125.7,127.76,125.7,127.67,2126475,ANTM
2016-09-09,126.93,128.18,126.52,126.89,2052326,ANTM
2016-09-12,126.39,128.86,125.59,128.58,1628567,ANTM
2016-09-13,126.22,127.0,123.95,124.57,2282261,ANTM
2016-09-14,124.4,124.995,122.52,123.29,1879936,ANTM
2016-09-15,123.21,124.89,122.96,124.34,1404148,ANTM
2016-09-16,124.37,126.69,123.87,125.52,1742970,ANTM
2016-09-19,125.39,126.71,125.14,126.32,1570073,ANTM
2016-09-20,126.47,126.93,124.98,125.76,1773048,ANTM
2016-09-21,126.56,128.75,126.08,128.59,1464664,ANTM
2016-09-22,128.82,129.62,127.8365,128.42,1096265,ANTM
2016-09-23,127.8,128.42,126.44,126.56,1224915,ANTM
2016-09-26,126.0,126.48,124.86,125.08,1005859,ANTM
2016-09-27,125.09,126.34,124.4,126.3,1071363,ANTM
2016-09-28,126.7,127.9,126.24,127.37,1079114,ANTM
2016-09-29,127.19,127.19,124.875,124.93,1027207,ANTM
2016-09-30,125.38,125.83,124.01,125.31,1968246,ANTM
2016-10-03,124.74,125.32,122.58,122.9,1777989,ANTM
2016-10-04,123.22,123.95,121.71,122.44,1598026,ANTM
2016-10-05,122.44,122.5701,120.97,122.07,1967847,ANTM
2016-10-06,122.13,122.78,121.55,122.35,1519981,ANTM
2016-10-07,122.28,122.74,120.78,121.9,1699220,ANTM
2016-10-10,122.34,124.94,122.34,124.8,1363028,ANTM
2016-10-11,124.68,124.79,121.55,121.9,1281359,ANTM
2016-10-12,122.05,122.5,120.17,120.85,1934091,ANTM
2016-10-13,120.32,121.28,119.79,121.0,1606591,ANTM
2016-10-14,121.18,121.81,120.755,121.09,1280818,ANTM
2016-10-17,120.38,120.95,117.5,118.28,3201091,ANTM
2016-10-18,120.02,123.77,119.66,123.15,2282934,ANTM
2016-10-19,123.24,124.12,122.63,123.83,1170511,ANTM
2016-10-20,123.78,125.57,123.35,124.03,1238929,ANTM
2016-10-21,123.05,123.72,121.92,123.5,1228116,ANTM
2016-10-24,124.23,124.94,123.86,124.49,851744,ANTM
2016-10-25,124.37,125.45,123.81,124.5,941775,ANTM
2016-10-26,124.47,125.04,123.78,124.17,1200446,ANTM
2016-10-27,124.0,124.59,122.74,123.49,1352084,ANTM
2016-10-28,123.1,123.13,121.45,121.62,1948179,ANTM
2016-10-31,122.35,123.0,121.44,121.86,1304258,ANTM
2016-11-01,122.44,122.44,116.88,117.42,2847729,ANTM
2016-11-02,117.765,123.87,114.85,122.99,3477535,ANTM
2016-11-03,123.48,124.58,119.69,120.03,2069930,ANTM
2016-11-04,120.67,121.24,119.17,119.29,1761661,ANTM
2016-11-07,121.03,123.9325,120.35,123.49,2221666,ANTM
2016-11-08,123.19,127.42,122.43,126.84,1806504,ANTM
2016-11-09,120.4,129.73,118.42,128.75,4356413,ANTM
2016-11-10,129.56,133.98,129.23,133.86,2999445,ANTM
2016-11-11,133.55,135.01,131.38,133.68,2669271,ANTM
2016-11-14,133.8,138.75,132.65,138.6,2130205,ANTM
2016-11-15,140.02,142.62,136.82,138.42,2502226,ANTM
2016-11-16,138.37,139.37,137.895,138.39,1391497,ANTM
2016-11-17,138.45,138.72,136.89,137.88,1505348,ANTM
2016-11-18,137.39,137.59,135.0,135.35,2188565,ANTM
2016-11-21,136.0,137.88,135.68,137.36,1204086,ANTM
2016-11-22,138.29,141.565,137.64,141.31,2694903,ANTM
2016-11-23,141.48,143.66,140.34,143.62,1694760,ANTM
2016-11-25,143.62,145.21,142.82,144.74,1231477,ANTM
2016-11-28,144.06,145.19,142.7301,143.24,1934304,ANTM
2016-11-29,143.73,146.09,142.56,145.28,1999567,ANTM
2016-11-30,145.51,145.51,142.04,142.53,2535083,ANTM
2016-12-01,142.38,146.22,141.82,145.17,2545361,ANTM
2016-12-02,145.01,147.43,144.67,145.1,1418118,ANTM
2016-12-05,145.06,145.53,142.7701,144.09,1858940,ANTM
2016-12-06,144.44,144.92,142.91,143.55,1019479,ANTM
2016-12-07,143.54,145.6,142.71,145.2,1435730,ANTM
2016-12-08,145.26,147.5,143.6101,146.61,960552,ANTM
2016-12-09,147.0,147.0,144.36,145.88,1060397,ANTM
2016-12-12,145.22,145.99,142.7,145.79,1342905,ANTM
2016-12-13,146.41,147.25,145.07,146.58,1075417,ANTM
2016-12-14,146.61,146.61,143.77,144.69,1201393,ANTM
2016-12-15,145.38,145.47,143.19,143.67,1429416,ANTM
2016-12-16,144.35,145.87,143.6,145.46,1874814,ANTM
2016-12-19,145.81,146.98,144.315,144.88,966450,ANTM
2016-12-20,145.5,148.26,144.94,147.66,1449346,ANTM
2016-12-21,146.91,147.48,144.15,144.98,960508,ANTM
2016-12-22,145.24,145.46,143.86,144.58,947735,ANTM
2016-12-23,144.83,146.04,144.0,146.02,428757,ANTM
2016-12-27,146.02,147.14,145.41,145.68,361097,ANTM
2016-12-28,145.75,146.6,144.01,144.26,950363,ANTM
2016-12-29,144.75,145.9455,144.33,144.76,571437,ANTM
2016-12-30,144.88,145.5,143.11,143.77,1086082,ANTM
2017-01-03,144.54,144.78,140.5,143.24,1525954,ANTM
2017-01-04,142.68,143.85,140.8606,143.05,1250510,ANTM
2017-01-05,143.03,145.89,143.0,144.57,1645953,ANTM
2017-01-06,144.38,144.76,143.28,144.35,1105617,ANTM
2017-01-09,143.24,143.74,142.46,142.79,907110,ANTM
2017-01-10,142.39,147.49,142.04,146.34,1637627,ANTM
2017-01-11,146.19,146.74,143.99,145.83,950438,ANTM
2017-01-12,144.77,148.39,144.34,148.19,2013817,ANTM
2017-01-13,148.37,149.58,147.41,148.53,1405200,ANTM
2017-01-17,147.19,148.05,145.31,146.75,957020,ANTM
2017-01-18,147.42,147.85,145.97,147.22,1760089,ANTM
2017-01-19,146.95,149.95,144.44,148.11,2091115,ANTM
2017-01-20,149.02,151.99,149.0,150.63,1961405,ANTM
2017-01-23,150.0,150.6,146.78,150.16,2051403,ANTM
2017-01-24,150.0,152.55,148.805,150.23,1609518,ANTM
2017-01-25,150.75,154.61,150.75,153.71,1967162,ANTM
2017-01-26,153.08,153.79,151.92,152.4,1434797,ANTM
2017-01-27,153.05,154.24,152.02,153.35,1760272,ANTM
2017-01-30,154.45,154.48,152.16,154.18,2243732,ANTM
2017-01-31,154.37,154.97,151.77,154.14,2684124,ANTM
2017-02-01,155.0,160.79,154.37,160.79,4345162,ANTM
2017-02-02,160.0,160.31,156.66,157.66,2522642,ANTM
2017-02-03,158.58,161.8,158.3194,159.08,1988812,ANTM
2017-02-06,158.7,159.99,156.17,156.81,1575069,ANTM
2017-02-07,157.4,159.22,155.35,158.59,2059162,ANTM
2017-02-08,157.76,159.1099,156.81,158.6,1767753,ANTM
2017-02-09,158.76,162.49,157.74,161.68,2565124,ANTM
2017-02-10,162.38,162.48,160.19,162.32,1341821,ANTM
2017-02-13,162.98,164.22,161.0,163.52,1383946,ANTM
2017-02-14,162.6,165.88,160.61,163.32,4396706,ANTM
2017-02-15,163.03,164.67,161.76,162.69,3009298,ANTM
2017-02-16,161.99,164.14,160.29,163.77,2085747,ANTM
2017-02-17,161.78,163.25,159.64,160.25,2302818,ANTM
2017-02-21,160.74,164.48,160.28,164.22,2211958,ANTM
2017-02-22,163.07,164.369,162.53,163.27,1129651,ANTM
2017-02-23,163.95,164.31,163.21,163.92,845925,ANTM
2017-02-24,163.73,163.9,161.19,163.83,956006,ANTM
2017-02-27,163.39,165.46,162.85,164.91,1461475,ANTM
2017-02-28,164.24,165.19,163.13,164.82,1642817,ANTM
2017-03-01,166.17,169.2,166.1,166.97,2423578,ANTM
2017-03-02,166.81,167.65,165.6,165.97,1232802,ANTM
2017-03-03,165.85,166.4,165.11,166.0,992400,ANTM
2017-03-06,164.71,166.33,164.0,165.84,2218751,ANTM
2017-03-07,165.34,166.96,165.245,166.01,1689004,ANTM
2017-03-08,165.99,166.47,165.325,165.65,949562,ANTM
2017-03-09,166.0,167.14,165.3,166.18,2008388,ANTM
2017-03-10,166.67,167.59,165.37,166.41,1098066,ANTM
2017-03-13,166.19,167.48,165.65,167.24,1520543,ANTM
2017-03-14,165.97,167.2,163.19,165.18,1279434,ANTM
2017-03-15,166.0,170.79,165.18,169.2,1953889,ANTM
2017-03-16,169.2,169.8,166.61,168.42,1993145,ANTM
2017-03-17,168.77,169.15,167.06,168.27,1605405,ANTM
2017-03-20,168.32,168.44,166.65,167.59,1268864,ANTM
2017-03-21,168.23,168.5,166.18,166.99,1529233,ANTM
2017-03-22,167.1,167.79,165.4521,166.44,1309624,ANTM
2017-03-23,166.44,166.94,164.851,165.38,1899224,ANTM
2017-03-24,165.88,167.08,161.54,162.75,2199208,ANTM
2017-03-27,160.51,162.34,158.665,162.19,2355785,ANTM
2017-03-28,161.69,165.03,161.68,164.6,1324880,ANTM
2017-03-29,164.37,165.77,164.0,164.98,1019853,ANTM
2017-03-30,164.85,167.83,164.68,167.08,1055845,ANTM
2017-03-31,166.59,166.97,164.93,165.38,1287738,ANTM
2017-04-03,166.15,167.62,165.35,166.49,1489162,ANTM
2017-04-04,166.63,167.44,164.85,165.7,858796,ANTM
2017-04-05,166.26,166.85,164.56,164.75,1046037,ANTM
2017-04-06,164.63,166.22,163.87,165.92,1002187,ANTM
2017-04-07,165.41,166.91,165.08,166.26,1094613,ANTM
2017-04-10,166.38,168.72,166.345,167.44,1055973,ANTM
2017-04-11,166.94,167.58,165.73,167.43,1042860,ANTM
2017-04-12,166.65,167.35,165.24,166.43,1075724,ANTM
2017-04-13,165.94,166.4,164.65,164.99,1264155,ANTM
2017-04-17,165.51,167.31,164.91,166.94,900827,ANTM
2017-04-18,170.0,170.18,165.65,166.37,966361,ANTM
2017-04-19,167.21,167.6,165.8201,166.79,1069546,ANTM
2017-04-20,166.93,169.44,166.35,168.07,1761548,ANTM
2017-04-21,168.0,168.77,166.5,167.8,1225081,ANTM
2017-04-24,169.29,169.89,168.17,168.41,1004279,ANTM
2017-04-25,170.0,173.275,169.53,172.46,2201367,ANTM
2017-04-26,174.12,180.01,174.001,179.03,3561085,ANTM
2017-04-27,180.27,184.4494,177.85,178.3,2621904,ANTM
2017-04-28,176.43,179.15,175.83,177.89,1741145,ANTM
2017-05-01,178.5,179.64,176.85,179.2,1203788,ANTM
2017-05-02,179.68,181.35,178.23,181.27,1237690,ANTM
2017-05-03,180.57,181.95,179.48,179.94,1297565,ANTM
2017-05-04,180.68,181.45,179.08,179.89,980653,ANTM
2017-05-05,180.82,181.5,179.215,180.3,1214981,ANTM
2017-05-08,180.64,181.39,179.09,179.83,826441,ANTM
2017-05-09,179.73,180.61,177.56,177.73,2222456,ANTM
2017-05-10,177.92,180.29,177.51,180.13,1233085,ANTM
2017-05-11,180.1,183.37,178.87,182.72,1782203,ANTM
2017-05-12,181.27,183.79,180.721,181.44,1000458,ANTM
2017-05-15,180.72,182.79,179.6,182.3,1363081,ANTM
2017-05-16,182.18,182.56,179.57,180.81,1321267,ANTM
2017-05-17,179.33,180.67,176.02,176.12,1938485,ANTM
2017-05-18,176.1,178.5,175.17,176.69,1354568,ANTM
2017-05-19,177.0,178.04,175.87,176.41,1900050,ANTM
2017-05-22,176.9,177.04,174.96,176.5,1661553,ANTM
2017-05-23,176.49,177.9,175.66,177.71,1709918,ANTM
2017-05-24,178.23,181.23,177.21,180.08,1427981,ANTM
2017-05-25,180.3,182.52,180.15,181.5,1426430,ANTM
2017-05-26,181.93,183.13,180.6,183.08,897951,ANTM
2017-05-30,181.7,185.0,180.85,183.32,1513116,ANTM
2017-05-31,183.82,184.09,181.25,182.35,1807554,ANTM
2017-06-01,182.79,188.0,182.685,187.69,1930836,ANTM
2017-06-02,187.13,188.28,185.86,187.58,1230471,ANTM
2017-06-05,187.35,187.88,186.01,186.69,928616,ANTM
2017-06-06,186.49,189.18,186.06,187.65,1303347,ANTM
2017-06-07,187.25,189.3,186.57,188.33,1578702,ANTM
2017-06-08,188.1,189.0,186.63,187.59,1613087,ANTM
2017-06-09,188.37,188.69,186.22,186.92,1880564,ANTM
2017-06-12,187.22,187.31,183.1,186.74,1804290,ANTM
2017-06-13,186.73,187.67,185.41,187.16,1107994,ANTM
2017-06-14,187.51,189.079,187.16,188.77,777040,ANTM
2017-06-15,187.28,189.39,187.11,188.75,792347,ANTM
2017-06-16,189.36,190.26,188.47,189.96,1864260,ANTM
2017-06-19,190.33,192.85,189.95,192.74,1992493,ANTM
2017-06-20,192.25,193.13,191.17,192.0,1806946,ANTM
2017-06-21,192.33,193.67,190.96,192.07,2080020,ANTM
2017-06-22,192.13,194.94,192.13,193.36,2159897,ANTM
2017-06-23,194.04,194.04,189.91,190.17,3143653,ANTM
2017-06-26,190.2,190.81,186.79,188.15,2230828,ANTM
2017-06-27,188.71,189.4,186.64,187.41,1418107,ANTM
2017-06-28,188.59,189.09,187.4,187.92,1712343,ANTM
2017-06-29,188.86,188.975,186.49,187.17,1306020,ANTM
2017-06-30,187.49,188.85,187.0,188.13,2034167,ANTM
2017-07-03,189.21,191.18,188.35,189.6,815314,ANTM
2017-07-05,189.49,191.92,189.19,191.25,1397565,ANTM
2017-07-06,191.0,191.04,189.2,190.28,1111229,ANTM
2017-07-07,191.0,192.24,190.01,191.61,780722,ANTM
2017-07-10,190.95,192.68,190.55,192.12,1006583,ANTM
2017-07-11,191.48,192.66,190.74,192.1,1206717,ANTM
2017-07-12,192.43,194.38,191.63,193.54,1283855,ANTM
2017-07-13,193.38,193.89,191.14,192.55,1245284,ANTM
2017-07-14,192.48,193.15,191.53,192.56,1124539,ANTM
2017-07-17,192.67,192.76,191.6,192.09,942275,ANTM
2017-07-18,192.67,193.25,188.01,189.45,1842121,ANTM
2017-07-19,189.81,191.2,189.52,190.29,1042758,ANTM
2017-07-20,190.18,191.39,189.725,190.69,1250670,ANTM
2017-07-21,190.1,191.145,189.99,190.65,1227876,ANTM
2017-07-24,190.97,191.6,189.8,191.0,1139394,ANTM
2017-07-25,192.0,192.8,190.29,190.58,1712412,ANTM
2017-07-26,181.19,187.609,179.56,184.99,2605064,ANTM
2017-07-27,184.53,184.94,182.04,183.52,1824028,ANTM
2017-07-28,183.67,188.34,182.33,187.79,1301064,ANTM
2017-07-31,187.82,188.2,186.13,186.21,1366784,ANTM
2017-08-01,192.5,192.5,189.8622,190.48,967628,ANTM
2017-08-02,186.49,189.89,186.02,188.95,1260473,ANTM
2017-08-03,189.28,191.83,188.96,191.44,1155301,ANTM
2017-08-04,192.5,192.5,189.8622,190.48,967628,ANTM
2017-08-07,190.33,191.54,189.26,190.61,811279,ANTM
2017-08-08,190.49,193.36,189.52,191.98,1226864,ANTM
2017-08-09,191.94,193.16,191.07,192.85,827753,ANTM
2017-08-10,191.95,193.08,189.53,189.72,1224446,ANTM
2017-08-11,190.5,190.75,188.92,189.43,1212413,ANTM
2017-08-14,190.22,192.22,190.22,191.31,939735,ANTM
2017-08-15,192.0,193.48,191.35,192.99,864469,ANTM
2017-08-16,193.7,194.58,193.045,193.35,841566,ANTM
2017-08-17,193.27,193.95,191.58,191.96,822190,ANTM
2017-08-18,192.45,192.45,190.7,191.02,1061167,ANTM
2017-08-21,191.3,193.1512,191.08,192.97,1261657,ANTM
2017-08-22,192.97,196.48,192.07,194.95,1548506,ANTM
2017-08-23,194.24,195.31,193.69,195.23,1114140,ANTM
2017-08-24,192.79,194.78,192.77,193.83,1116706,ANTM
2017-08-25,193.59,194.55,192.59,192.68,1421023,ANTM
2017-08-28,193.04,194.55,192.7,193.48,1576667,ANTM
2017-08-29,192.79,194.78,192.77,193.83,1116707,ANTM
2017-08-30,193.52,193.86,191.48,191.5,1892414,ANTM
2017-08-31,192.71,196.32,192.41,196.04,2436990,ANTM
2017-09-01,196.04,197.57,195.65,197.43,916443,ANTM
2017-09-05,196.42,198.98,195.66,197.18,1469555,ANTM
2017-09-06,197.6,198.13,192.51,193.65,1825531,ANTM
2017-09-07,192.95,193.94,191.88,192.64,1160939,ANTM
2017-09-08,192.71,195.01,192.34,193.85,1254615,ANTM
2017-09-11,195.15,196.14,193.89,195.95,1375444,ANTM
2017-09-12,195.89,195.89,188.0,189.24,2707897,ANTM
2017-09-13,189.41,191.99,188.77,189.72,1340168,ANTM
2017-09-14,189.58,190.0,186.59,186.75,1988576,ANTM
2017-09-15,186.3,187.89,184.68,186.59,2608735,ANTM
2017-09-18,187.18,187.52,184.98,185.0,1868039,ANTM
2017-09-19,186.5,186.5,180.93,181.44,3737834,ANTM
2017-09-20,181.39,183.53,179.4,183.49,3070549,ANTM
2017-09-21,183.11,184.44,182.15,183.5,1637071,ANTM
2017-09-22,183.5,185.78,180.71,182.86,2244287,ANTM
2017-09-25,183.01,185.41,181.14,181.5,2044861,ANTM
2017-09-26,182.25,184.97,182.0925,184.28,1819655,ANTM
2017-09-27,184.78,186.87,183.49,186.45,1608418,ANTM
2017-09-28,185.95,190.14,185.53,189.78,2457575,ANTM
2017-09-29,189.39,189.94,187.8075,189.88,1259258,ANTM
2017-10-02,191.21,191.78,190.0,191.11,1519955,ANTM
2017-10-03,191.19,193.38,190.845,193.23,1030592,ANTM
2017-10-04,193.5,194.87,193.23,193.42,973402,ANTM
2017-10-05,193.41,194.05,191.77,192.92,1187759,ANTM
2017-10-06,193.07,194.14,192.67,193.22,848050,ANTM
2017-10-09,192.82,193.49,189.93,190.74,1367420,ANTM
2017-10-10,190.34,190.69,187.36,188.64,1128238,ANTM
2017-10-11,188.78,190.34,187.55,189.89,1058758,ANTM
2017-10-12,190.57,190.85,188.59,189.74,1646330,ANTM
2017-10-13,185.5,187.0,182.31,183.83,3279980,ANTM
2017-10-16,183.33,185.37,182.71,183.76,1366146,ANTM
2017-10-17,184.16,189.55,183.69,187.26,2025711,ANTM
2017-10-18,190.38,199.23,190.01,191.79,3293369,ANTM
2017-10-19,191.27,193.32,187.75,193.2,2270544,ANTM
2017-10-20,193.77,196.95,193.69,194.69,1235030,ANTM
2017-10-23,194.55,197.49,193.325,195.64,1028084,ANTM
2017-10-24,195.81,196.53,194.02,195.25,1963828,ANTM
2017-10-25,200.0,209.74,199.75,205.76,3403583,ANTM
2017-10-26,206.0,209.91,205.2404,206.91,2114835,ANTM
2017-10-27,207.0,212.0,205.935,211.34,2219506,ANTM
2017-10-30,211.0,212.07,208.64,209.46,1442871,ANTM
2017-10-31,209.66,210.0,206.98,209.21,1266356,ANTM
2017-11-01,210.03,210.98,208.67,209.53,1857757,ANTM
2017-11-02,210.2,211.36,208.4,210.59,1087549,ANTM
2017-11-03,210.66,213.45,209.25,211.8,1177204,ANTM
2017-11-06,213.6,220.0,213.17,216.3,2516193,ANTM
2017-11-07,217.42,220.75,214.48,217.47,1681881,ANTM
2017-11-08,216.31,218.88,215.17,216.87,1149394,ANTM
2017-11-09,215.75,217.11,213.29,215.98,916411,ANTM
2017-11-10,216.13,218.98,214.95,218.27,1835381,ANTM
2017-11-13,217.18,219.81,216.79,218.46,2432975,ANTM
2017-11-14,218.0,219.49,215.935,218.45,1316113,ANTM
2017-11-15,217.56,219.14,216.92,218.2,1190714,ANTM
2017-11-16,217.71,222.21,217.71,220.89,1459629,ANTM
2017-11-17,220.57,222.24,220.15,220.83,1204231,ANTM
2017-11-20,221.0,221.63,218.01,219.5,1304107,ANTM
2017-11-21,220.88,221.65,219.29,220.02,1559539,ANTM
2017-11-22,219.86,221.03,219.28,220.42,1215697,ANTM
2017-11-24,220.67,221.47,219.85,220.39,443214,ANTM
2017-11-27,220.81,221.215,219.39,220.03,2132475,ANTM
2017-11-28,220.77,222.58,219.24,222.28,1712005,ANTM
2017-11-29,222.77,230.46,222.67,227.31,2198479,ANTM
2017-11-30,227.43,236.04,226.73,234.96,4622425,ANTM
2017-12-01,235.5,236.39,227.09,232.34,2742178,ANTM
2017-12-04,233.61,233.61,224.81,224.95,1856553,ANTM
2017-12-05,224.95,225.1,222.32,223.49,1870448,ANTM
2017-12-06,224.31,224.31,222.25,222.71,1013028,ANTM
2017-12-07,222.64,224.74,222.505,223.64,1222394,ANTM
2017-12-08,225.64,226.15,224.11,224.85,981335,ANTM
2017-12-11,225.6,227.68,225.08,226.02,1401901,ANTM
2017-12-12,226.16,229.09,225.13,228.75,2179499,ANTM
2017-12-13,229.74,232.95,228.36,232.06,2604697,ANTM
2017-12-14,231.855,232.53,226.12,227.12,1937513,ANTM
2017-12-15,227.16,229.08,225.76,226.21,3398367,ANTM
2017-12-18,228.73,229.42,224.54,227.02,1441532,ANTM
2017-12-19,226.85,229.12,225.45,227.99,1134317,ANTM
2017-12-20,228.96,231.18,227.78,227.92,1109883,ANTM
2017-12-21,228.11,228.86,224.96,225.08,934743,ANTM
2017-12-22,226.01,226.82,223.6684,225.6,1215518,ANTM
2017-12-26,225.67,226.93,225.01,225.43,441253,ANTM
2017-12-27,226.21,226.34,224.12,225.24,1237411,ANTM
2017-12-28,226.2,227.39,225.0,227.04,703418,ANTM
2017-12-29,227.81,228.4999,224.8,225.01,857906,ANTM
2018-01-02,225.0,226.6,223.75,226.0,1291425,ANTM
2018-01-03,227.87,229.545,225.06,229.15,1302278,ANTM
2018-01-04,229.6,231.41,228.86,230.21,1062980,ANTM
2018-01-05,230.19,234.54,229.88,234.34,1427607,ANTM
2018-01-08,233.49,233.49,230.725,231.82,1630822,ANTM
2018-01-09,231.82,235.47,231.01,234.66,1777122,ANTM
2018-01-10,233.07,234.77,232.07,233.89,851162,ANTM
2018-01-11,234.0,237.0,233.9,235.0,1520365,ANTM
2018-01-12,239.13,240.4,237.57,239.82,1916549,ANTM
2018-01-16,241.2,243.805,240.58,241.75,1513841,ANTM
2018-01-17,243.01,250.04,242.16,249.15,1712364,ANTM
2018-01-18,250.25,250.25,247.01,249.65,1205673,ANTM
2018-01-19,250.65,250.68,249.345,250.06,1523463,ANTM
2018-01-22,250.15,250.91,248.0,250.5,1267381,ANTM
2018-01-23,250.47,250.68,248.71,250.5,1007294,ANTM
2018-01-24,251.09,253.87,250.05,252.99,1472839,ANTM
2018-01-25,252.91,254.407,250.22,251.35,1075777,ANTM
2018-01-26,251.35,258.53,250.11,258.19,1213291,ANTM
2018-01-29,256.69,259.04,256.07,257.02,1975854,ANTM
2018-01-30,243.81,249.47,239.48,243.44,4527895,ANTM
2018-01-31,260.21,267.95,244.82,247.85,4063338,ANTM
2018-02-01,247.42,248.92,241.91,243.93,2001670,ANTM
2018-02-02,242.05,243.84,238.62,239.18,1380018,ANTM
2018-02-05,238.11,239.665,227.81,230.45,2016395,ANTM
2018-02-06,225.82,236.35,224.61,234.83,2347075,ANTM
2018-02-07,233.88,240.68,232.71,238.44,2312331,ANTM
2013-02-08,56.01,56.56,55.88,56.53,2069181,AON
2013-02-11,56.47,56.72,56.2,56.66,1656442,AON
2013-02-12,56.62,56.82,56.335,56.7,2702710,AON
2013-02-13,56.76,57.44,56.5,57.28,1382960,AON
2013-02-14,57.18,57.53,57.05,57.3,1593327,AON
2013-02-15,57.29,57.38,56.82,57.0,2939778,AON
2013-02-19,57.1,57.92,57.1,57.91,2695460,AON
2013-02-20,58.02,59.44,58.01,59.02,3457707,AON
2013-02-21,58.81,59.5,58.6,59.42,3668478,AON
2013-02-22,59.6,60.85,59.39,60.79,3669035,AON
2013-02-25,60.9,61.48,59.45,59.45,2869498,AON
2013-02-26,60.32,60.55,59.2,60.05,3195318,AON
2013-02-27,60.2,60.945,59.97,60.83,2828277,AON
2013-02-28,60.93,61.87,60.7102,61.09,3514598,AON
2013-03-01,60.8,61.05,60.3,60.89,2513651,AON
2013-03-04,60.05,60.66,59.86,60.49,2692613,AON
2013-03-05,60.82,61.03,60.705,60.75,1982785,AON
2013-03-06,61.0,61.0,60.28,60.34,1880696,AON
2013-03-07,60.35,60.69,60.06,60.29,4026119,AON
2013-03-08,60.62,60.62,59.985,60.21,6544137,AON
2013-03-11,60.2,60.23,59.88,60.1,3254552,AON
2013-03-12,60.05,60.1,59.56,59.64,2566586,AON
2013-03-13,59.83,59.83,59.48,59.7,2180243,AON
2013-03-14,59.73,60.08,59.705,60.03,2860557,AON
2013-03-15,59.67,60.03,59.55,59.9,2836482,AON
2013-03-18,59.21,59.47,58.815,58.96,4084151,AON
2013-03-19,59.0,59.22,58.66,59.01,3063738,AON
2013-03-20,59.05,59.79,58.97,59.71,4131909,AON
2013-03-21,59.48,59.89,59.38,59.45,2504373,AON
2013-03-22,59.64,60.31,59.56,60.27,1702533,AON
2013-03-25,60.46,61.22,60.19,61.16,2515891,AON
2013-03-26,61.41,61.84,61.1,61.82,1884920,AON
2013-03-27,61.36,61.635,61.05,61.5,1332181,AON
2013-03-28,61.6,61.82,61.4,61.5,1741420,AON
2013-04-01,61.35,61.84,60.97,61.1,1280891,AON
2013-04-02,61.39,61.76,61.235,61.44,984004,AON
2013-04-03,61.48,61.65,60.43,60.45,1565193,AON
2013-04-04,60.65,61.08,60.39,60.67,1038054,AON
2013-04-05,59.9,60.31,59.65,60.27,1270138,AON
2013-04-08,59.94,60.63,59.94,60.61,774360,AON
2013-04-09,60.71,61.07,60.33,60.9,1264638,AON
2013-04-10,61.07,61.55,60.835,61.53,1203441,AON
2013-04-11,61.59,63.07,61.59,62.66,2257703,AON
2013-04-12,62.44,62.66,62.13,62.62,847282,AON
2013-04-15,62.56,62.75,61.49,61.49,1630819,AON
2013-04-16,61.78,62.16,61.5,62.11,1501204,AON
2013-04-17,61.64,61.87,60.61,60.67,2470859,AON
2013-04-18,60.56,60.86,59.5,59.67,1940062,AON
2013-04-19,59.83,60.205,59.64,60.15,1910111,AON
2013-04-22,60.26,60.81,60.16,60.6,1503697,AON
2013-04-23,60.69,61.16,60.6,61.13,1463634,AON
2013-04-24,61.31,61.715,61.09,61.16,915498,AON
2013-04-25,61.23,61.56,61.16,61.29,1495521,AON
2013-04-26,61.11,61.11,58.48,59.0,3263841,AON
2013-04-29,59.07,59.9,58.84,59.67,1493874,AON
2013-04-30,59.61,60.39,59.45,60.35,2343535,AON
2013-05-01,60.38,61.61,60.21,61.3,2670930,AON
2013-05-02,61.38,62.5,61.06,62.44,2213369,AON
2013-05-03,62.94,63.4,62.71,63.31,1865097,AON
2013-05-06,63.15,63.53,63.06,63.5,2423294,AON
2013-05-07,63.5,63.87,63.33,63.71,1953175,AON
2013-05-08,63.77,64.95,63.671,64.8,2516174,AON
2013-05-09,64.76,64.99,64.37,64.47,2296140,AON
2013-05-10,64.49,64.93,64.3,64.5,1452120,AON
2013-05-13,64.28,65.56,64.28,65.54,1573508,AON
2013-05-14,65.42,66.08,65.3825,65.92,1622663,AON
2013-05-15,65.78,66.495,65.7,66.44,1260265,AON
2013-05-16,66.19,66.58,66.11,66.22,1557890,AON
2013-05-17,66.46,66.73,66.19,66.29,1721919,AON
2013-05-20,66.17,66.63,65.83,66.11,1425843,AON
2013-05-21,65.89,66.44,65.89,66.18,1041268,AON
2013-05-22,66.12,66.59,65.56,65.75,1531571,AON
2013-05-23,65.09,65.49,64.76,65.26,1863919,AON
2013-05-24,65.04,65.765,64.8501,65.73,1642935,AON
2013-05-28,66.1,66.7,65.94,66.03,1480192,AON
2013-05-29,65.59,66.74,65.24,66.3,2410641,AON
2013-05-30,66.29,67.26,66.17,66.41,1427618,AON
2013-05-31,65.88,66.33,63.64,63.67,4336410,AON
2013-06-03,63.69,64.26,62.94,63.72,2166040,AON
2013-06-04,63.74,63.96,62.9,63.08,1469928,AON
2013-06-05,63.02,63.385,62.735,62.91,1342737,AON
2013-06-06,62.94,64.05,62.64,64.03,1129470,AON
2013-06-07,64.73,65.61,64.54,65.55,1756071,AON
2013-06-10,65.61,65.76,64.93,65.17,1420833,AON
2013-06-11,64.7,65.57,64.03,65.2,1041849,AON
2013-06-12,65.61,65.61,64.81,64.84,941243,AON
2013-06-13,64.85,65.72,64.52,65.53,1287536,AON
2013-06-14,65.54,65.7,64.83,64.89,1113181,AON
2013-06-17,65.19,65.73,64.915,65.38,1377867,AON
2013-06-18,65.54,65.7,65.05,65.63,1240517,AON
2013-06-19,65.45,65.68,63.85,63.89,1433397,AON
2013-06-20,63.39,63.82,62.7,62.86,1356446,AON
2013-06-21,63.25,63.58,62.79,63.26,1434329,AON
2013-06-24,62.87,63.215,62.19,62.84,920202,AON
2013-06-25,63.27,63.905,63.21,63.69,1534322,AON
2013-06-26,64.18,64.545,63.76,64.44,1137126,AON
2013-06-27,64.74,65.0,64.61,64.96,764752,AON
2013-06-28,64.57,64.74,63.95,64.35,3203246,AON
2013-07-01,64.87,65.61,64.55,65.36,1097436,AON
2013-07-02,65.19,65.92,64.705,65.09,1248426,AON
2013-07-03,64.59,64.94,64.195,64.61,456967,AON
2013-07-05,65.03,65.66,64.89,65.66,532023,AON
2013-07-08,65.76,66.34,65.06,65.43,1195331,AON
2013-07-09,65.88,66.49,65.145,65.37,1265179,AON
2013-07-10,65.28,65.72,65.0396,65.3,1201826,AON
2013-07-11,66.19,67.25,66.1,67.16,735173,AON
2013-07-12,67.11,67.25,66.41,67.02,839118,AON
2013-07-15,66.94,67.87,66.78,67.42,1056043,AON
2013-07-16,67.5,67.69,66.73,67.16,1439134,AON
2013-07-17,67.45,67.76,66.9,67.38,649364,AON
2013-07-18,67.5,67.95,67.17,67.51,1130591,AON
2013-07-19,67.5,67.6,67.05,67.48,1248541,AON
2013-07-22,67.5,67.74,67.38,67.51,809659,AON
2013-07-23,67.48,67.63,66.97,67.06,831626,AON
2013-07-24,67.15,67.22,66.72,66.88,1130898,AON
2013-07-25,66.45,67.59,66.41,67.55,1252361,AON
2013-07-26,67.09,67.53,66.12,67.53,1128227,AON
2013-07-29,67.47,67.47,66.34,66.53,901679,AON
2013-07-30,66.8,67.68,66.67,67.42,1315612,AON
2013-07-31,67.65,68.275,67.4,67.5,1713462,AON
2013-08-01,67.87,69.59,67.87,68.65,2535750,AON
2013-08-02,68.63,69.15,68.23,69.08,1489086,AON
2013-08-05,68.85,69.08,68.55,68.93,1090482,AON
2013-08-06,68.69,69.23,68.45,68.97,1901212,AON
2013-08-07,68.72,68.95,68.35,68.64,1070954,AON
2013-08-08,68.95,69.2999,68.78,69.02,1400120,AON
2013-08-09,68.32,69.315,68.32,69.08,1300605,AON
2013-08-12,68.7,69.16,68.0,68.15,1496677,AON
2013-08-13,68.35,69.04,68.27,68.85,1206714,AON
2013-08-14,68.76,69.175,68.4,68.84,1208083,AON
2013-08-15,68.3,68.61,67.87,68.03,1518693,AON
2013-08-16,67.95,68.71,67.9,68.39,2937487,AON
2013-08-19,68.14,69.11,68.14,68.53,1443658,AON
2013-08-20,68.5,68.81,68.25,68.51,2070402,AON
2013-08-21,68.37,68.57,67.77,68.02,1496341,AON
2013-08-22,68.09,68.79,68.07,68.6,1438897,AON
2013-08-23,68.6,68.72,68.375,68.5,1269308,AON
2013-08-26,68.43,68.66,67.72,67.76,1819591,AON
2013-08-27,67.07,67.32,66.22,66.26,1493145,AON
2013-08-28,66.22,67.56,66.08,66.95,1805247,AON
2013-08-29,66.66,67.56,66.6,66.93,1177299,AON
2013-08-30,66.97,67.0,66.12,66.38,866052,AON
2013-09-03,67.17,67.49,66.26,66.69,661787,AON
2013-09-04,66.77,66.94,66.34,66.55,947090,AON
2013-09-05,66.44,67.04,66.2701,66.73,853273,AON
2013-09-06,66.79,67.03,65.91,66.49,917195,AON
2013-09-09,66.82,67.7,66.61,67.7,807959,AON
2013-09-10,68.2,68.65,68.02,68.65,1275620,AON
2013-09-11,68.5,68.77,68.27,68.51,1234873,AON
2013-09-12,68.4,68.63,68.169,68.41,1076104,AON
2013-09-13,68.5,68.89,68.27,68.52,1036988,AON
2013-09-16,69.12,69.44,68.51,69.11,2247836,AON
2013-09-17,69.25,70.08,69.24,70.01,1502556,AON
2013-09-18,70.17,73.96,70.06,73.95,4087997,AON
2013-09-19,73.93,75.93,73.93,75.14,4256938,AON
2013-09-20,75.16,76.06,74.93,75.52,4066579,AON
2013-09-23,75.35,76.22,75.08,75.53,2087094,AON
2013-09-24,75.55,76.3,75.2,76.02,1846580,AON
2013-09-25,76.04,76.275,75.15,75.5,1590051,AON
2013-09-26,75.61,76.03,75.24,75.42,1299617,AON
2013-09-27,75.35,75.555,74.94,75.07,1476185,AON
2013-09-30,74.48,74.86,74.22,74.44,2104839,AON
2013-10-01,74.63,74.725,73.26,73.65,6392105,AON
2013-10-02,73.33,73.83,72.59,73.63,1960538,AON
2013-10-03,73.6,73.62,72.44,72.72,2194833,AON
2013-10-04,72.69,73.03,72.28,72.83,2482513,AON
2013-10-07,72.09,72.63,72.03,72.15,1046545,AON
2013-10-08,72.15,72.38,71.36,71.38,1296968,AON
2013-10-09,71.48,71.68,70.72,71.25,1418027,AON
2013-10-10,71.9,73.01,71.9,72.93,2814840,AON
2013-10-11,72.99,73.24,72.805,73.1,1929066,AON
2013-10-14,72.92,73.71,72.65,73.69,1428282,AON
2013-10-15,73.41,73.9,72.56,72.63,2317080,AON
2013-10-16,73.11,73.95,73.07,73.85,2362345,AON
2013-10-17,73.6,74.49,73.33,74.2,2529220,AON
2013-10-18,74.45,75.545,74.12,75.39,2481271,AON
2013-10-21,75.3,75.43,74.85,75.1,820657,AON
2013-10-22,75.42,76.52,75.37,76.36,2594537,AON
2013-10-23,75.94,75.99,75.54,75.85,1594091,AON
2013-10-24,76.15,76.9,75.45,75.58,2730123,AON
2013-10-25,75.19,78.75,74.6,77.54,4472985,AON
2013-10-28,77.59,78.4,77.55,78.07,2067126,AON
2013-10-29,78.14,79.74,77.99,79.71,3496070,AON
2013-10-30,79.49,80.42,78.51,80.24,3859339,AON
2013-10-31,80.12,80.15,79.08,79.09,2230809,AON
2013-11-01,79.38,79.45,78.44,78.77,1640170,AON
2013-11-04,78.88,78.99,77.79,78.62,1542382,AON
2013-11-05,78.49,79.08,78.32,78.69,1947866,AON
2013-11-06,79.15,80.07,78.74,80.05,1843207,AON
2013-11-07,80.21,80.22,79.38,79.43,2007580,AON
2013-11-08,79.39,80.63,79.23,80.6,1779431,AON
2013-11-11,80.62,81.73,80.56,81.7,1384136,AON
2013-11-12,81.26,81.44,80.32,80.57,933586,AON
2013-11-13,79.15,80.18,79.15,80.17,2130286,AON
2013-11-14,80.41,81.32,80.2,80.81,1336685,AON
2013-11-15,80.72,81.58,80.615,81.58,2342918,AON
2013-11-18,81.6,81.82,81.02,81.17,855324,AON
2013-11-19,81.25,81.82,80.36,80.53,1388500,AON
2013-11-20,80.87,81.29,80.17,80.43,1028055,AON
2013-11-21,80.66,81.52,80.637,81.38,1077210,AON
2013-11-22,81.68,82.55,81.02,82.55,1499022,AON
2013-11-25,82.5,82.5,81.3,81.37,1225560,AON
2013-11-26,81.56,82.3,81.29,81.87,1898593,AON
2013-11-27,81.89,82.37,81.73,82.29,1055761,AON
2013-11-29,82.21,82.42,81.54,81.64,432614,AON
2013-12-02,81.55,82.53,81.2225,81.86,1072083,AON
2013-12-03,81.61,82.55,81.56,81.88,1239325,AON
2013-12-04,81.55,82.17,81.04,81.47,1149259,AON
2013-12-05,81.13,81.72,81.02,81.46,1076712,AON
2013-12-06,82.56,82.95,82.33,82.75,1227137,AON
2013-12-09,82.61,83.34,82.38,82.9,1176700,AON
2013-12-10,82.3,83.28,82.23,83.07,1359860,AON
2013-12-11,82.87,83.24,81.59,81.75,1382778,AON
2013-12-12,81.52,82.28,81.52,81.9,1300354,AON
2013-12-13,82.04,82.39,81.43,81.61,783627,AON
2013-12-16,81.89,82.33,81.46,81.85,1216189,AON
2013-12-17,82.06,82.34,81.365,81.82,1297482,AON
2013-12-18,82.0,84.06,81.7425,83.93,2070303,AON
2013-12-19,83.51,83.6699,82.17,83.09,1720239,AON
2013-12-20,83.4,83.72,82.92,82.94,2458427,AON
2013-12-23,83.34,83.55,82.3,82.68,1184091,AON
2013-12-24,82.68,83.8,82.66,83.62,584689,AON
2013-12-26,83.65,84.0,82.97,83.47,937396,AON
2013-12-27,83.89,84.0,82.93,83.41,1084614,AON
2013-12-30,83.13,83.87,83.09,83.25,1540304,AON
2013-12-31,83.56,84.33,83.53,83.89,970534,AON
2014-01-02,83.36,83.7,82.26,82.36,1209157,AON
2014-01-03,82.69,82.98,82.34,82.6,860395,AON
2014-01-06,83.02,83.21,81.72,81.74,1214056,AON
2014-01-07,82.34,82.66,82.105,82.3,1474197,AON
2014-01-08,82.12,82.219,81.51,81.9,1880559,AON
2014-01-09,82.15,83.745,82.15,83.65,1372148,AON
2014-01-10,83.67,83.72,82.26,82.52,1081854,AON
2014-01-13,82.15,82.45,80.68,80.92,1370438,AON
2014-01-14,81.37,82.975,81.035,82.91,1259561,AON
2014-01-15,83.0,83.415,82.83,83.4,1161499,AON
2014-01-16,83.15,84.04,82.98,84.02,891799,AON
2014-01-17,84.42,84.51,83.98,84.15,961593,AON
2014-01-21,84.35,84.63,83.44,83.7,1128116,AON
2014-01-22,83.7,83.96,82.28,82.76,2078587,AON
2014-01-23,82.01,82.06,80.64,81.29,1805272,AON
2014-01-24,80.6,80.91,78.41,78.41,1902446,AON
2014-01-27,78.67,80.1,78.485,78.93,2021470,AON
2014-01-28,79.18,80.36,79.18,80.08,1192666,AON
2014-01-29,79.51,80.33,79.32,79.55,2565765,AON
2014-01-30,80.03,80.75,79.61,80.74,2000442,AON
2014-01-31,79.23,80.88,77.85,80.46,1937058,AON
2014-02-03,80.19,80.4597,76.81,76.88,2763475,AON
2014-02-04,77.31,77.71,76.74,77.4,2108246,AON
2014-02-05,77.21,77.865,76.98,77.47,1791036,AON
2014-02-06,77.6,77.98,76.49,77.33,1940275,AON
2014-02-07,78.19,81.2025,77.9,81.02,2578172,AON
2014-02-10,80.91,81.72,80.54,81.65,1596548,AON
2014-02-11,81.25,83.63,80.93,83.18,2672797,AON
2014-02-12,83.07,84.1195,82.99,83.43,1436768,AON
2014-02-13,82.68,84.41,82.65,84.32,1622127,AON
2014-02-14,84.02,85.42,83.95,85.23,1591954,AON
2014-02-18,84.24,85.84,83.25,85.16,1836672,AON
2014-02-19,85.03,85.685,84.405,84.78,1666505,AON
2014-02-20,84.51,85.8,84.25,85.41,1624521,AON
2014-02-21,85.56,86.45,85.43,86.22,2023572,AON
2014-02-24,85.86,87.27,85.86,86.68,1800221,AON
2014-02-25,86.41,86.78,85.95,86.16,1548051,AON
2014-02-26,86.21,86.33,85.22,85.33,1788200,AON
2014-02-27,85.6,86.54,85.36,85.76,2369081,AON
2014-02-28,85.75,85.95,84.87,85.6,3066135,AON
2014-03-03,84.86,85.07,84.08,84.63,1082808,AON
2014-03-04,85.59,86.11,85.34,85.7,1439249,AON
2014-03-05,86.12,86.17,85.43,85.88,1406870,AON
2014-03-06,86.13,86.74,85.77,86.56,1473317,AON
2014-03-07,86.99,87.45,86.53,86.95,966968,AON
2014-03-10,86.72,87.19,86.15,86.67,1030450,AON
2014-03-11,86.98,87.39,86.06,86.29,1603442,AON
2014-03-12,85.69,86.33,85.31,85.52,1587438,AON
2014-03-13,85.52,85.776,83.18,83.2,3130036,AON
2014-03-14,83.1,84.17,83.08,83.42,1531301,AON
2014-03-17,83.27,84.65,83.07,84.57,1191409,AON
2014-03-18,84.71,85.57,84.32,85.54,998269,AON
2014-03-19,85.5,85.52,84.16,84.23,1282098,AON
2014-03-20,84.03,85.44,83.49,85.42,1007623,AON
2014-03-21,86.24,86.25,85.25,85.86,1973686,AON
2014-03-24,86.03,86.34,84.24,84.24,1313389,AON
2014-03-25,84.74,84.97,83.51,83.9,1112682,AON
2014-03-26,84.18,84.4,82.99,83.0,943514,AON
2014-03-27,82.67,83.06,82.12,82.45,990454,AON
2014-03-28,82.61,83.64,82.28,82.62,939642,AON
2014-03-31,83.25,84.34,83.25,84.28,1494651,AON
2014-04-01,84.58,84.95,84.18,84.8,898176,AON
2014-04-02,84.77,85.05,84.35,84.49,756310,AON
2014-04-03,84.78,84.9,83.93,84.22,748694,AON
2014-04-04,84.77,84.92,82.55,82.62,1085309,AON
2014-04-07,82.47,82.6,80.98,81.12,1365787,AON
2014-04-08,81.07,81.84,80.76,81.2,1201685,AON
2014-04-09,81.57,82.7,80.97,82.6,1207702,AON
2014-04-10,82.58,82.77,79.63,79.88,1865221,AON
2014-04-11,78.78,80.12,78.6,79.43,2114626,AON
2014-04-14,79.97,81.23,79.7,80.44,1042920,AON
2014-04-15,80.47,81.28,79.72,81.25,1159973,AON
2014-04-16,81.97,82.48,81.58,82.36,1078296,AON
2014-04-17,82.48,82.48,81.79,82.14,1046413,AON
2014-04-21,82.19,82.47,81.72,82.03,699293,AON
2014-04-22,82.0,82.54,81.595,82.24,684048,AON
2014-04-23,82.08,82.49,81.92,82.06,939375,AON
2014-04-24,82.48,82.55,81.46,82.19,1466811,AON
2014-04-25,82.14,86.29,81.68,84.95,2808980,AON
2014-04-28,85.53,85.94,83.55,84.25,1913504,AON
2014-04-29,84.43,85.36,84.42,84.66,1546929,AON
2014-04-30,84.65,85.19,84.23,84.88,1990548,AON
2014-05-01,84.66,85.95,84.51,85.39,1388550,AON
2014-05-02,85.44,85.86,84.83,85.04,1419144,AON
2014-05-05,84.37,85.42,84.154,85.15,1279892,AON
2014-05-06,85.04,85.49,84.57,84.76,1336206,AON
2014-05-07,84.94,86.82,84.94,86.36,2021703,AON
2014-05-08,85.98,86.77,85.55,85.68,1097228,AON
2014-05-09,85.61,85.86,84.73,85.53,1668019,AON
2014-05-12,86.0,86.49,85.6,86.22,1284608,AON
2014-05-13,86.22,86.9,86.0,86.44,1146567,AON
2014-05-14,86.46,86.48,85.78,85.92,855609,AON
2014-05-15,85.44,86.35,84.8,86.21,1532898,AON
2014-05-16,86.16,86.8,85.42,86.64,1186898,AON
2014-05-19,86.32,87.12,86.24,86.94,1481262,AON
2014-05-20,86.91,87.38,86.38,87.02,1808888,AON
2014-05-21,87.3,88.12,87.04,87.73,2073084,AON
2014-05-22,87.36,88.25,87.28,88.02,1815848,AON
2014-05-23,87.97,88.61,87.76,88.43,1487774,AON
2014-05-27,88.5,89.35,88.45,89.17,1505917,AON
2014-05-28,89.15,89.5,88.942,89.12,1595588,AON
2014-05-29,89.5,89.93,88.97,89.8,1693889,AON
2014-05-30,89.53,90.06,89.365,89.94,1844937,AON
2014-06-02,90.11,90.37,89.63,89.91,1158655,AON
2014-06-03,89.74,90.07,89.37,89.53,965018,AON
2014-06-04,89.2,89.9642,89.14,89.76,802102,AON
2014-06-05,90.0,90.19,89.41,90.06,1094246,AON
2014-06-06,90.21,90.77,90.07,90.51,1202959,AON
2014-06-09,90.5,90.65,90.3,90.61,1498502,AON
2014-06-10,90.26,90.62,90.13,90.4,1023340,AON
2014-06-11,90.25,90.56,90.12,90.34,1612139,AON
2014-06-12,90.35,90.35,89.22,89.53,1050029,AON
2014-06-13,89.81,90.27,89.56,89.93,1225218,AON
2014-06-16,89.86,90.0,89.41,89.76,971104,AON
2014-06-17,89.56,90.095,89.27,89.98,1162191,AON
2014-06-18,90.2,91.07,89.8,90.9,2576886,AON
2014-06-19,91.02,91.07,90.26,90.64,883536,AON
2014-06-20,90.96,90.98,90.46,90.69,2417053,AON
2014-06-23,90.94,91.05,90.4,90.87,1046271,AON
2014-06-24,90.48,90.72,89.84,89.88,1216661,AON
2014-06-25,89.51,90.76,89.51,90.63,1097251,AON
2014-06-26,90.71,90.71,89.74,89.97,936102,AON
2014-06-27,89.8,90.47,89.46,90.39,1379634,AON
2014-06-30,90.45,90.56,89.86,90.09,945480,AON
2014-07-01,90.19,91.07,90.09,90.8,954744,AON
2014-07-02,90.5,91.025,90.1,90.24,834446,AON
2014-07-03,90.58,90.61,89.93,90.3,655620,AON
2014-07-07,90.14,90.62,89.85,90.53,779592,AON
2014-07-08,90.47,90.47,89.82,90.08,787512,AON
2014-07-09,90.0,90.18,89.65,89.98,654857,AON
2014-07-10,89.56,90.29,89.03,89.96,1183843,AON
2014-07-11,89.75,90.25,89.48,90.09,713670,AON
2014-07-14,90.27,90.86,89.97,90.02,1031601,AON
2014-07-15,90.23,90.3,89.35,89.49,1257646,AON
2014-07-16,89.95,89.96,89.47,89.61,843685,AON
2014-07-17,89.33,89.9,89.04,89.06,1028572,AON
2014-07-18,89.31,89.72,88.9,89.69,759909,AON
2014-07-21,89.2,89.795,88.7,89.7,1175168,AON
2014-07-22,89.94,91.16,89.71,91.05,1376213,AON
2014-07-23,91.23,91.28,90.87,91.08,1295410,AON
2014-07-24,91.25,91.25,90.77,90.97,1422173,AON
2014-07-25,90.09,90.09,85.81,86.32,2810429,AON
2014-07-28,86.09,86.22,84.96,86.09,1587250,AON
2014-07-29,87.42,87.63,86.14,86.14,1529033,AON
2014-07-30,86.09,86.22,84.96,86.09,1587250,AON
2014-07-31,85.59,85.9,84.32,84.36,1595103,AON
2014-08-01,84.27,84.515,83.5,84.39,1181130,AON
2014-08-04,84.27,84.515,83.5,84.39,1181130,AON
2014-08-05,84.13,84.175,83.11,83.21,1716456,AON
2014-08-06,83.06,84.22,83.06,83.56,1763091,AON
2014-08-07,83.77,83.84,83.11,83.48,1102910,AON
2014-08-08,83.69,84.7,83.66,84.56,1030609,AON
2014-08-11,84.68,85.09,84.33,84.87,1076526,AON
2014-08-12,84.61,85.38,84.61,84.98,936872,AON
2014-08-13,85.59,86.23,85.45,85.87,928820,AON
2014-08-14,85.8,85.92,85.165,85.24,1651514,AON
2014-08-15,85.49,85.865,84.13,84.59,2070631,AON
2014-08-18,84.98,85.78,84.9,85.51,1512948,AON
2014-08-19,85.72,86.41,85.48,86.02,2151891,AON
2014-08-20,85.63,86.5899,85.63,86.29,1905362,AON
2014-08-21,86.31,87.18,86.14,86.93,1607384,AON
2014-08-22,87.05,87.4,86.48,86.69,1293891,AON
2014-08-25,87.01,87.68,86.82,87.4,1163618,AON
2014-08-26,87.42,87.72,87.06,87.08,1100398,AON
2014-08-27,87.12,87.52,86.69,86.83,827381,AON
2014-08-28,86.43,87.19,86.3501,86.91,756857,AON
2014-08-29,87.21,87.45,86.76,87.16,898519,AON
2014-09-02,87.39,88.3501,87.22,87.7,1179025,AON
2014-09-03,87.99,88.14,87.71,87.79,1118758,AON
2014-09-04,87.87,88.605,87.52,87.98,1292884,AON
2014-09-05,87.76,87.78,87.09,87.53,1129134,AON
2014-09-08,87.23,87.9997,87.12,87.48,751233,AON
2014-09-09,87.24,87.49,86.39,86.47,1125919,AON
2014-09-10,86.68,87.12,86.41,86.71,685943,AON
2014-09-11,86.24,87.14,86.21,86.84,708354,AON
2014-09-12,86.91,87.3,86.68,87.08,1057905,AON
2014-09-15,87.1,87.66,86.77,87.3,1028125,AON
2014-09-16,87.09,87.3999,86.65,87.01,860500,AON
2014-09-17,87.39,87.66,86.68,86.99,1384217,AON
2014-09-18,87.42,88.0,87.14,87.9,1280943,AON
2014-09-19,87.8,87.82,86.81,86.92,2513556,AON
2014-09-22,86.73,86.81,86.24,86.5,885881,AON
2014-09-23,86.19,86.58,86.08,86.27,2053615,AON
2014-09-24,86.21,87.44,86.16,87.29,802760,AON
2014-09-25,86.94,87.03,86.18,86.3,1336781,AON
2014-09-26,86.47,87.465,86.27,87.19,935919,AON
2014-09-29,86.41,87.62,86.34,87.51,1163129,AON
2014-09-30,87.4,87.88,87.23,87.67,1779214,AON
2014-10-01,87.49,87.635,86.37,86.65,1760545,AON
2014-10-02,86.73,87.24,86.23,86.86,945695,AON
2014-10-03,87.33,88.01,86.95,87.58,1079680,AON
2014-10-06,87.79,87.96,87.03,87.27,1207932,AON
2014-10-07,86.65,86.98,85.42,85.43,1762491,AON
2014-10-08,84.88,84.88,82.5,83.48,4533498,AON
2014-10-09,83.43,84.16,81.26,81.27,2929635,AON
2014-10-10,81.75,82.5872,80.421,80.45,2630798,AON
2014-10-13,80.63,80.95,79.505,79.55,2029957,AON
2014-10-14,79.83,80.74,79.67,80.05,2011776,AON
2014-10-15,79.29,80.33,78.26,80.0,3116536,AON
2014-10-16,79.24,80.51,79.24,79.93,1863731,AON
2014-10-17,80.61,81.48,79.93,80.97,1674599,AON
2014-10-20,80.42,81.33,80.05,80.2,2597222,AON
2014-10-21,80.91,81.96,80.76,81.93,3093451,AON
2014-10-22,82.18,82.38,81.64,81.68,1558073,AON
2014-10-23,82.48,82.835,81.34,81.58,1288016,AON
2014-10-24,81.5,82.41,81.34,82.38,852945,AON
2014-10-27,82.45,82.84,82.11,82.48,818192,AON
2014-10-28,82.92,83.5,82.74,83.49,971204,AON
2014-10-29,83.9,83.9,82.46,82.85,1368078,AON
2014-10-30,90.15,90.6,89.61,90.38,874020,AON
2014-10-31,83.53,86.06,83.53,86.0,2073079,AON
2014-11-03,86.19,87.32,85.875,87.18,1470853,AON
2014-11-04,87.26,88.53,86.8,88.45,1575199,AON
2014-11-05,88.8,88.84,88.17,88.67,927851,AON
2014-11-06,88.51,89.18,88.3501,89.18,1389745,AON
2014-11-07,89.0,89.88,88.81,89.82,1495267,AON
2014-11-10,89.48,90.71,89.45,90.71,1090672,AON
2014-11-11,90.5,91.0,89.8,90.18,1039264,AON
2014-11-12,90.15,90.6,89.61,90.38,874020,AON
2014-11-13,90.26,90.93,89.84,89.91,1017024,AON
2014-11-14,89.81,90.69,89.56,89.85,881027,AON
2014-11-17,90.45,90.73,90.16,90.47,988356,AON
2014-11-18,90.44,90.95,90.17,90.59,945447,AON
2014-11-19,90.29,90.75,90.04,90.39,1032107,AON
2014-11-20,89.76,90.95,89.76,90.32,1126465,AON
2014-11-21,91.22,91.52,90.41,91.39,1636809,AON
2014-11-24,91.64,92.4,91.395,92.31,1038943,AON
2014-11-25,92.5,92.5,91.8975,91.93,1338811,AON
2014-11-26,92.14,92.14,91.27,91.8,734566,AON
2014-11-28,91.8,92.7,91.48,92.49,678912,AON
2014-12-01,92.28,92.7299,91.84,92.42,1243092,AON
2014-12-02,92.25,92.72,92.18,92.62,910560,AON
2014-12-03,92.53,93.85,92.11,93.76,1422744,AON
2014-12-04,93.49,95.4197,93.49,94.64,3012256,AON
2014-12-05,94.87,95.81,94.54,95.1,1601263,AON
2014-12-08,95.1,97.73,94.83,97.6,3190247,AON
2014-12-09,96.74,98.1,96.66,97.19,2597078,AON
2014-12-10,97.02,97.78,96.13,96.32,2447699,AON
2014-12-11,96.53,97.495,96.12,96.29,1989568,AON
2014-12-12,95.56,96.36,94.99,95.01,1440527,AON
2014-12-15,96.22,96.56,94.44,94.86,1868567,AON
2014-12-16,94.53,95.97,94.48,94.51,1817795,AON
2014-12-17,95.01,96.07,94.31,95.65,1725504,AON
2014-12-18,96.62,96.95,95.83,96.7,2547886,AON
2014-12-19,97.23,97.36,96.59,96.69,2574762,AON
2014-12-22,97.0,97.25,96.58,97.04,1013737,AON
2014-12-23,97.16,97.4,96.62,96.67,1742761,AON
2014-12-24,96.78,97.0,96.3,96.52,657348,AON
2014-12-26,96.85,96.85,96.0,96.26,683783,AON
2014-12-29,96.02,96.53,95.64,95.93,789592,AON
2014-12-30,95.94,96.5,95.73,96.23,834402,AON
2014-12-31,96.35,96.65,94.79,94.83,997249,AON
2015-01-02,95.49,96.05,93.6,94.33,934006,AON
2015-01-05,93.88,94.31,93.03,93.42,1107572,AON
2015-01-06,93.97,94.93,92.64,92.86,1793977,AON
2015-01-07,92.71,93.98,92.3001,93.92,1190289,AON
2015-01-08,94.54,95.86,94.46,95.3,1444122,AON
2015-01-09,95.27,95.49,94.47,94.78,911246,AON
2015-01-12,94.66,95.23,93.4,93.44,967705,AON
2015-01-13,94.2,95.64,93.23,93.83,952366,AON
2015-01-14,92.64,93.73,92.16,93.69,1529505,AON
2015-01-15,93.75,94.57,93.04,93.55,1073203,AON
2015-01-16,93.73,95.62,93.63,95.56,1402922,AON
2015-01-20,95.92,96.16,94.1,94.67,948988,AON
2015-01-21,94.29,95.4,93.35,94.55,959967,AON
2015-01-22,94.89,96.04,94.13,95.7,1261245,AON
2015-01-23,95.98,96.3,94.35,94.42,865465,AON
2015-01-26,94.24,94.6,93.74,94.17,755445,AON
2015-01-27,93.59,94.17,92.82,93.34,866919,AON
2015-01-28,93.84,94.05,91.04,91.09,1425189,AON
2015-01-29,90.83,91.43,90.34,91.18,1249482,AON
2015-01-30,90.22,90.94,89.35,90.05,2157343,AON
2015-02-02,90.36,91.88,89.65,91.85,1254530,AON
2015-02-03,92.21,92.81,91.99,92.77,1105125,AON
2015-02-04,92.6,93.69,92.49,93.12,1387079,AON
2015-02-05,93.2,93.99,92.88,93.72,1304705,AON
2015-02-06,94.99,97.0,94.96,96.42,2794447,AON
2015-02-09,96.18,96.96,95.76,96.64,1291969,AON
2015-02-10,97.0,98.34,96.96,98.19,1674036,AON
2015-02-11,98.27,100.245,98.01,100.08,1687138,AON
2015-02-12,100.02,100.99,99.89,100.74,1627307,AON
2015-02-13,100.58,101.3,100.3,100.56,1476586,AON
2015-02-17,100.3,101.18,100.3,100.71,1369701,AON
2015-02-18,100.69,101.22,99.77,100.56,1251924,AON
2015-02-19,100.32,100.66,99.95,100.28,811143,AON
2015-02-20,100.0,100.49,99.23,100.34,1264767,AON
2015-02-23,99.98,100.71,99.41,100.51,1300749,AON
2015-02-24,100.3,100.95,100.1,100.59,946960,AON
2015-02-25,100.24,101.0,100.21,100.45,968612,AON
2015-02-26,100.24,100.45,99.45,100.22,1255822,AON
2015-02-27,100.35,107.08,99.65,100.36,1295907,AON
2015-03-02,100.32,100.32,99.78,100.24,1169695,AON
2015-03-03,99.95,100.57,99.41,99.92,1040796,AON
2015-03-04,99.81,99.97,99.12,99.63,1109018,AON
2015-03-05,99.69,100.3,99.34,100.23,756902,AON
2015-03-06,100.06,101.0,98.58,98.79,889825,AON
2015-03-09,98.78,99.16,98.0617,98.93,810120,AON
2015-03-10,97.96,98.41,96.0,96.02,1623772,AON
2015-03-11,95.96,96.66,95.56,96.43,729815,AON
2015-03-12,97.1,98.31,96.55,98.28,1016354,AON
2015-03-13,98.18,98.29,96.35,96.88,924310,AON
2015-03-16,96.4,98.85,96.4,98.75,1109272,AON
2015-03-17,98.27,98.73,97.32,98.5,863941,AON
2015-03-18,98.23,100.0,97.37,99.53,1011734,AON
2015-03-19,99.21,99.21,97.82,98.91,793422,AON
2015-03-20,99.17,99.94,98.41,99.3,1949035,AON
2015-03-23,99.85,99.85,99.07,99.09,869833,AON
2015-03-24,98.82,99.29,98.16,98.18,703415,AON
2015-03-25,98.24,98.5,95.94,95.95,980078,AON
2015-03-26,95.52,96.28,95.294,96.03,1147524,AON
2015-03-27,95.94,96.7,95.51,95.87,1345210,AON
2015-03-30,96.57,98.25,96.37,98.1,1092663,AON
2015-03-31,97.4,97.56,95.96,96.12,1799944,AON
2015-04-01,95.84,96.95,95.32,96.23,1373965,AON
2015-04-02,96.22,96.76,95.75,96.63,874305,AON
2015-04-06,96.17,98.44,95.83,97.83,1109652,AON
2015-04-07,97.84,98.0,97.3,97.32,711066,AON
2015-04-08,97.54,98.72,97.33,98.64,870085,AON
2015-04-09,98.41,98.94,97.61,98.42,764389,AON
2015-04-10,98.3,98.69,97.932,98.25,553402,AON
2015-04-13,98.27,98.99,98.07,98.62,569339,AON
2015-04-14,98.43,98.79,97.438,98.58,832574,AON
2015-04-15,98.94,99.03,98.4,98.48,821062,AON
2015-04-16,97.8,98.02,97.2,97.62,1060024,AON
2015-04-17,97.11,97.14,95.69,96.17,2058826,AON
2015-04-20,96.73,97.47,96.58,97.4,1037630,AON
2015-04-21,97.5,97.815,96.73,97.1,1228461,AON
2015-04-22,96.45,97.46,96.26,97.2,1270117,AON
2015-04-23,96.8,97.83,96.5,97.41,742575,AON
2015-04-24,97.3,98.148,96.665,97.84,818714,AON
2015-04-27,98.51,98.625,97.66,97.92,1314313,AON
2015-04-28,97.59,98.12,96.98,98.06,824582,AON
2015-04-29,97.76,98.41,97.24,97.88,845396,AON
2015-04-30,97.35,98.15,95.87,96.23,1889672,AON
2015-05-01,96.88,99.26,96.72,98.42,1314408,AON
2015-05-04,98.5,98.955,97.99,98.8,786659,AON
2015-05-05,98.79,99.31,97.65,97.69,5807873,AON
2015-05-06,97.87,98.0,96.67,97.38,1037617,AON
2015-05-07,97.55,98.14,96.83,97.91,1293815,AON
2015-05-08,98.98,100.0,98.66,99.89,1650901,AON
2015-05-11,99.63,100.85,99.63,100.19,1540075,AON
2015-05-12,99.54,99.94,98.72,99.11,863419,AON
2015-05-13,99.03,99.495,98.2,98.63,1301429,AON
2015-05-14,99.4,100.04,98.73,99.98,1383616,AON
2015-05-15,99.96,100.3,99.0,99.55,1592234,AON
2015-05-18,99.63,101.11,99.4,101.05,1098333,AON
2015-05-19,101.28,101.827,100.92,101.43,1362010,AON
2015-05-20,101.49,102.36,101.06,102.21,1164449,AON
2015-05-21,101.8,102.42,101.702,102.36,1248859,AON
2015-05-22,101.87,103.33,101.87,102.89,1844527,AON
2015-05-26,102.38,102.89,101.6,102.15,1344801,AON
2015-05-27,102.52,103.4,102.02,102.97,1205261,AON
2015-05-28,102.55,102.97,102.14,102.9,774110,AON
2015-05-29,102.98,102.98,101.18,101.22,1786234,AON
2015-06-01,101.47,101.81,100.86,100.91,1124367,AON
2015-06-02,100.75,101.57,100.09,101.2,1008946,AON
2015-06-03,101.63,102.2,101.2,101.91,774858,AON
2015-06-04,101.29,102.1,100.62,100.81,855381,AON
2015-06-05,101.14,101.79,100.575,100.97,714258,AON
2015-06-08,100.72,101.19,100.43,100.47,643942,AON
2015-06-09,100.5,101.07,100.38,100.61,642191,AON
2015-06-10,100.79,102.6,100.62,102.39,833031,AON
2015-06-11,102.41,103.3,102.26,103.19,942589,AON
2015-06-12,103.11,103.41,102.15,102.23,1569294,AON
2015-06-15,101.43,102.67,101.33,102.56,1092743,AON
2015-06-16,102.39,103.51,102.23,103.36,927446,AON
2015-06-17,103.7,104.2,102.99,103.72,937644,AON
2015-06-18,104.11,104.7,103.7975,104.52,1082628,AON
2015-06-19,104.31,104.46,102.99,102.99,1495103,AON
2015-06-22,103.44,103.95,103.32,103.69,706250,AON
2015-06-23,103.73,104.14,103.58,104.01,893027,AON
2015-06-24,103.72,103.925,103.411,103.54,1171348,AON
2015-06-25,104.0,104.0,103.04,103.05,794374,AON
2015-06-26,103.46,103.5,102.58,102.75,1996334,AON
2015-06-29,102.0,102.33,99.97,100.05,1020877,AON
2015-06-30,101.06,101.41,99.51,99.68,1393881,AON
2015-07-01,100.94,101.4,99.49,99.71,2251677,AON
2015-07-02,99.99,100.085,99.15,99.51,888132,AON
2015-07-06,98.54,99.86,98.38,99.69,781517,AON
2015-07-07,99.7,100.23,98.33,100.18,724203,AON
2015-07-08,99.18,100.12,99.07,99.26,1475831,AON
2015-07-09,100.18,100.61,99.83,100.15,1286054,AON
2015-07-10,101.55,102.13,100.91,101.78,1169036,AON
2015-07-13,102.57,102.74,101.76,102.03,955346,AON
2015-07-14,102.0,102.2899,101.56,102.06,611758,AON
2015-07-15,102.57,102.69,101.7,101.86,773522,AON
2015-07-16,102.8,102.91,102.19,102.79,664243,AON
2015-07-17,102.6,102.86,102.145,102.41,490111,AON
2015-07-20,102.36,102.71,101.92,102.32,650733,AON
2015-07-21,102.43,102.97,101.76,102.13,882562,AON
2015-07-22,102.25,102.48,101.71,101.92,635044,AON
2015-07-23,102.01,102.07,101.42,101.57,642606,AON
2015-07-24,101.61,101.96,101.21,101.28,653195,AON
2015-07-27,100.97,101.29,100.38,101.03,656367,AON
2015-07-28,101.44,101.48,100.64,101.16,737495,AON
2015-07-29,101.3,102.13,101.26,101.88,839967,AON
2015-07-30,101.46,102.07,101.06,101.94,1016011,AON
2015-07-31,102.0,103.38,100.6,100.77,1216734,AON
2015-08-03,100.79,100.9,98.34,99.54,1297441,AON
2015-08-04,99.55,101.11,99.55,100.2,1234595,AON
2015-08-05,100.6,101.775,100.28,101.33,1199068,AON
2015-08-06,101.82,102.496,100.68,100.92,1013760,AON
2015-08-07,100.68,101.476,100.25,101.32,823742,AON
2015-08-10,102.22,103.12,102.22,102.77,864913,AON
2015-08-11,101.77,101.98,100.49,101.32,1128085,AON
2015-08-12,100.59,101.4899,99.58,101.23,743750,AON
2015-08-13,101.0,101.68,100.23,101.22,1037839,AON
2015-08-14,100.84,102.19,100.59,101.3,1157722,AON
2015-08-17,100.75,102.67,100.48,102.56,1125958,AON
2015-08-18,102.43,102.83,102.02,102.43,717812,AON
2015-08-19,101.92,102.67,100.65,101.04,956138,AON
2015-08-20,100.09,100.65,99.21,99.32,1237863,AON
2015-08-21,98.61,99.4,96.5,96.53,1507107,AON
2015-08-24,91.83,95.62,90.04,91.73,2549817,AON
2015-08-25,93.88,93.93,89.27,89.39,2751118,AON
2015-08-26,91.59,92.8,89.89,92.62,1696690,AON
2015-08-27,93.67,94.45,92.615,94.39,1468227,AON
2015-08-28,94.15,94.83,92.97,93.54,1477687,AON
2015-08-31,92.95,93.8,92.15,93.44,1434027,AON
2015-09-01,91.44,92.1,89.7,90.28,2148661,AON
2015-09-02,91.84,91.84,90.11,91.05,1298656,AON
2015-09-03,91.44,92.02,91.1,91.45,1411168,AON
2015-09-04,90.23,90.73,89.59,90.29,1359487,AON
2015-09-08,91.42,92.78,91.4,92.69,1342143,AON
2015-09-09,93.32,93.7,91.305,91.54,964952,AON
2015-09-10,91.2,91.92,91.08,91.68,1986165,AON
2015-09-11,91.34,91.88,90.415,91.32,2154039,AON
2015-09-14,91.32,91.445,90.51,90.8,1185441,AON
2015-09-15,91.19,92.38,90.41,92.09,1771617,AON
2015-09-16,91.97,92.28,91.23,91.98,1310489,AON
2015-09-17,92.24,93.67,91.97,92.16,1248056,AON
2015-09-18,90.49,91.555,89.0,89.31,2550424,AON
2015-09-21,90.17,90.89,89.51,90.4,1521952,AON
2015-09-22,89.03,90.0,89.0,89.53,1902730,AON
2015-09-23,89.62,89.705,88.495,89.09,936412,AON
2015-09-24,88.32,89.13,87.75,88.95,1378661,AON
2015-09-25,89.79,90.81,89.56,90.02,1086565,AON
2015-09-28,89.3,90.06,88.04,88.41,1404367,AON
2015-09-29,88.33,88.8,87.575,88.4,1241202,AON
2015-09-30,89.41,89.78,87.83,88.61,1960174,AON
2015-10-01,88.74,89.3,87.79,88.56,1455449,AON
2015-10-02,87.02,89.8,86.38,89.78,1583502,AON
2015-10-05,90.29,91.64,89.92,91.52,936663,AON
2015-10-06,91.0,91.89,90.17,90.29,981174,AON
2015-10-07,90.76,91.47,90.22,91.16,1038865,AON
2015-10-08,90.88,92.09,90.43,91.93,793597,AON
2015-10-09,91.65,92.33,90.92,91.29,1043560,AON
2015-10-12,91.16,91.5499,91.01,91.28,899960,AON
2015-10-13,90.91,91.23,90.22,90.78,1330249,AON
2015-10-14,90.56,90.8001,89.92,90.05,841106,AON
2015-10-15,90.84,91.73,90.54,91.25,1258091,AON
2015-10-16,91.95,92.29,91.06,91.62,950489,AON
2015-10-19,91.57,91.72,90.38,90.63,1028624,AON
2015-10-20,90.1,91.6,90.1,91.56,1791878,AON
2015-10-21,92.07,92.37,91.23,91.32,1243333,AON
2015-10-22,91.82,93.34,91.8,92.41,1016433,AON
2015-10-23,92.9,93.17,91.62,92.49,1651472,AON
2015-10-26,92.67,92.92,92.09,92.72,803087,AON
2015-10-27,91.9,92.79,91.56,92.78,994233,AON
2015-10-28,93.2,94.82,92.66,94.79,998453,AON
2015-10-29,94.22,94.925,93.54,94.83,809545,AON
2015-10-30,93.0,93.69,92.05,93.31,2369113,AON
2015-11-02,93.37,94.85,92.92,94.7,1235064,AON
2015-11-03,94.29,95.14,93.77,94.62,3179343,AON
2015-11-04,94.62,95.13,94.33,94.46,1517152,AON
2015-11-05,94.46,95.25,94.46,94.8,1485397,AON
2015-11-06,95.75,95.75,93.41,93.57,2045078,AON
2015-11-09,93.4,93.66,92.18,92.43,1209722,AON
2015-11-10,92.26,93.09,91.75,92.98,728237,AON
2015-11-11,93.25,94.05,92.71,93.89,796958,AON
2015-11-12,93.19,93.73,92.8,92.8,949045,AON
2015-11-13,92.84,93.35,92.33,93.1,1728422,AON
2015-11-16,92.77,94.37,92.39,94.37,878023,AON
2015-11-17,94.26,94.32,93.54,93.67,1259849,AON
2015-11-18,93.75,95.06,93.64,95.01,1031694,AON
2015-11-19,94.86,95.35,93.48,93.82,3082235,AON
2015-11-20,93.92,95.09,93.44,94.86,1213945,AON
2015-11-23,94.86,95.271,94.46,94.72,711852,AON
2015-11-24,94.09,95.17,93.74,94.75,930184,AON
2015-11-25,94.66,94.84,94.17,94.51,506976,AON
2015-11-27,94.68,94.94,94.17,94.65,414428,AON
2015-11-30,94.32,95.11,94.32,94.74,1145711,AON
2015-12-01,95.04,95.82,94.78,95.7,754857,AON
2015-12-02,95.58,95.67,94.36,94.53,958232,AON
2015-12-03,94.53,94.99,93.15,93.68,1295240,AON
2015-12-04,94.03,96.69,93.75,96.65,932701,AON
2015-12-07,96.19,96.9,95.92,96.74,1119948,AON
2015-12-08,96.02,96.27,94.97,95.1,1159253,AON
2015-12-09,94.43,95.8,93.99,94.23,1025871,AON
2015-12-10,94.23,94.39,93.51,93.83,1049343,AON
2015-12-11,92.66,94.005,92.3,93.3,1775840,AON
2015-12-14,93.59,94.485,92.2,94.08,1301387,AON
2015-12-15,94.82,96.95,94.62,96.69,1730612,AON
2015-12-16,97.14,97.79,95.58,96.92,1733715,AON
2015-12-17,96.76,97.41,93.25,93.27,2858648,AON
2015-12-18,92.65,93.25,90.81,90.99,3309004,AON
2015-12-21,91.47,92.17,89.94,90.8,1224661,AON
2015-12-22,90.85,91.67,89.2,91.07,1299719,AON
2015-12-23,91.4,91.78,90.03,91.76,1264408,AON
2015-12-24,91.81,92.53,91.19,92.05,276060,AON
2015-12-28,91.74,92.18,91.225,92.0,710236,AON
2015-12-29,92.7,93.94,92.63,93.84,806598,AON
2015-12-30,93.82,94.16,93.27,93.54,662949,AON
2015-12-31,93.11,93.51,92.19,92.21,856574,AON
2016-01-04,90.71,90.88,89.72,90.71,1469226,AON
2016-01-05,90.72,91.45,90.36,91.26,1558656,AON
2016-01-06,90.4,90.59,89.28,89.88,1442508,AON
2016-01-07,88.33,88.97,88.15,88.57,1949270,AON
2016-01-08,88.81,89.09,86.83,87.02,1179636,AON
2016-01-11,87.53,87.7,85.555,86.41,1208596,AON
2016-01-12,87.2,87.29,85.72,87.15,1093321,AON
2016-01-13,87.71,87.89,85.52,85.91,1196419,AON
2016-01-14,86.11,88.09,85.795,87.39,1135515,AON
2016-01-15,87.65,87.65,85.09,86.09,1676458,AON
2016-01-19,86.76,87.08,85.57,85.98,1089377,AON
2016-01-20,84.58,85.8399,83.83,84.94,1576883,AON
2016-01-21,85.23,85.96,84.24,84.62,894729,AON
2016-01-22,85.92,86.68,85.72,86.41,949259,AON
2016-01-25,86.19,86.63,85.24,85.74,1453963,AON
2016-01-26,86.19,86.75,85.65,86.03,1113410,AON
2016-01-27,86.02,86.39,85.25,85.91,1412330,AON
2016-01-28,86.1,87.99,85.43,86.09,947725,AON
2016-01-29,86.73,87.98,86.3,87.83,1882348,AON
2016-02-01,87.53,87.97,86.99,87.58,839071,AON
2016-02-02,86.49,87.01,85.91,86.2,900147,AON
2016-02-03,87.06,88.11,86.31,87.74,1414468,AON
2016-02-04,87.45,89.04,87.21,88.95,1255906,AON
2016-02-05,89.2,92.89,89.01,92.87,2260532,AON
2016-02-08,92.27,93.7,91.96,92.98,1982028,AON
2016-02-09,92.47,93.5,92.11,92.88,2188976,AON
2016-02-10,93.04,94.79,92.65,92.83,1496296,AON
2016-02-11,91.31,93.23,90.855,92.69,1751246,AON
2016-02-12,93.76,94.98,93.72,93.8,1675512,AON
2016-02-16,94.65,94.99,93.9,94.15,1809831,AON
2016-02-17,95.09,95.575,94.71,95.0,2141074,AON
2016-02-18,94.75,95.02,93.99,94.57,1754022,AON
2016-02-19,94.28,94.42,92.98,93.58,1243724,AON
2016-02-22,94.36,94.69,93.43,93.77,1299352,AON
2016-02-23,93.21,95.02,92.88,94.07,2367368,AON
2016-02-24,93.08,95.115,92.92,94.66,1643763,AON
2016-02-25,94.91,95.45,94.52,95.31,1171494,AON
2016-02-26,95.68,96.5,95.44,95.76,1462139,AON
2016-02-29,95.44,96.45,95.26,95.29,1819476,AON
2016-03-01,95.99,96.81,95.69,95.95,1751138,AON
2016-03-02,95.98,97.41,95.6,97.39,1332491,AON
2016-03-03,97.13,98.35,97.07,98.22,1051722,AON
2016-03-04,98.0,99.46,97.95,98.93,1433074,AON
2016-03-07,98.33,99.29,98.04,99.14,1029953,AON
2016-03-08,98.47,99.5925,98.2,98.44,1119255,AON
2016-03-09,98.74,98.95,98.3,98.72,966083,AON
2016-03-10,99.19,99.54,97.62,98.56,931506,AON
2016-03-11,99.63,100.59,98.92,100.48,1104287,AON
2016-03-14,99.93,100.64,99.77,99.77,1420664,AON
2016-03-15,98.91,99.93,98.91,99.89,991423,AON
2016-03-16,99.11,100.55,99.08,99.79,1308135,AON
2016-03-17,99.94,102.58,99.5801,102.0,1953013,AON
2016-03-18,102.17,102.48,100.98,101.47,3541875,AON
2016-03-21,101.08,101.86,100.93,101.59,2093501,AON
2016-03-22,101.31,102.23,100.97,101.46,2534238,AON
2016-03-23,101.24,101.37,100.05,100.51,2463196,AON
2016-03-24,100.03,101.32,99.67,101.13,2178091,AON
2016-03-28,101.51,102.4899,101.25,102.14,881211,AON
2016-03-29,102.05,103.06,101.74,102.94,1371836,AON
2016-03-30,103.2,104.12,102.93,103.96,1441829,AON
2016-03-31,103.96,104.76,103.62,104.45,1441820,AON
2016-04-01,104.09,105.01,103.63,104.87,2170082,AON
2016-04-04,104.63,105.24,104.5,104.85,989940,AON
2016-04-05,103.6,104.06,101.85,101.91,2410112,AON
2016-04-06,101.57,102.13,100.98,102.1,1993508,AON
2016-04-07,101.67,102.09,100.68,101.03,834914,AON
2016-04-08,102.0,102.26,101.04,101.31,545753,AON
2016-04-11,101.96,102.56,101.46,101.47,800310,AON
2016-04-12,101.85,102.54,101.24,102.51,682854,AON
2016-04-13,103.08,103.78,102.53,103.75,744856,AON
2016-04-14,103.75,104.4,103.46,103.9,767060,AON
2016-04-15,103.47,104.39,103.32,104.3,806610,AON
2016-04-18,103.89,105.66,103.77,105.66,793187,AON
2016-04-19,105.99,106.17,105.11,105.19,1110095,AON
2016-04-20,105.64,105.7,103.95,104.43,902514,AON
2016-04-21,104.08,104.66,103.18,103.19,1067674,AON
2016-04-22,103.36,104.0,102.94,103.23,1011305,AON
2016-04-25,103.04,103.51,102.265,103.45,932236,AON
2016-04-26,103.9,104.765,103.72,104.73,736392,AON
2016-04-27,104.5,104.73,103.97,104.32,843118,AON
2016-04-28,103.11,104.16,102.82,103.16,1252133,AON
2016-04-29,102.66,105.37,102.56,105.12,1760643,AON
2016-05-02,105.55,106.78,105.1101,106.62,892095,AON
2016-05-03,105.81,106.14,104.68,105.77,1189618,AON
2016-05-04,105.32,106.206,104.74,105.97,1152806,AON
2016-05-05,106.02,106.69,105.27,105.41,1018225,AON
2016-05-06,105.17,105.34,104.3,104.78,1447877,AON
2016-05-09,104.68,105.11,104.36,104.71,851661,AON
2016-05-10,105.44,106.31,105.01,106.12,943336,AON
2016-05-11,106.07,106.42,105.44,105.51,831623,AON
2016-05-12,105.81,105.995,104.71,105.72,1086437,AON
2016-05-13,105.75,106.16,105.16,105.81,1065698,AON
2016-05-16,105.6,106.47,105.54,106.18,662191,AON
2016-05-17,106.14,106.5,105.4,105.72,1004446,AON
2016-05-18,105.74,106.64,104.91,105.39,1218492,AON
2016-05-19,104.95,105.21,103.94,104.78,774227,AON
2016-05-20,105.19,105.78,104.6401,105.39,1020864,AON
2016-05-23,104.96,105.49,103.88,105.13,728295,AON
2016-05-24,105.53,106.97,105.12,106.93,1369494,AON
2016-05-25,107.0,107.47,106.49,106.72,1046701,AON
2016-05-26,107.0,107.2199,106.29,106.98,875489,AON
2016-05-27,107.22,109.0,106.87,108.63,1559491,AON
2016-05-31,108.87,109.65,108.51,109.27,2964353,AON
2016-06-01,108.62,109.405,108.07,109.34,1205458,AON
2016-06-02,109.15,109.44,108.57,109.43,742469,AON
2016-06-03,108.88,108.9,107.79,108.72,657860,AON
2016-06-06,108.8,109.45,108.49,109.4,1124131,AON
2016-06-07,109.46,110.04,108.74,109.52,959097,AON
2016-06-08,109.28,110.02,108.94,109.77,1189103,AON
2016-06-09,109.59,110.01,109.27,109.86,569380,AON
2016-06-10,108.8,109.83,108.8,109.37,1176330,AON
2016-06-13,108.86,109.475,108.03,108.03,1112039,AON
2016-06-14,107.75,108.36,107.14,107.48,2173673,AON
2016-06-15,107.42,107.6,106.38,106.58,1361209,AON
2016-06-16,105.72,107.04,105.09,106.99,1114649,AON
2016-06-17,107.01,107.07,105.86,106.86,1641131,AON
2016-06-20,107.98,108.55,107.31,107.38,1032270,AON
2016-06-21,107.98,108.33,107.59,107.8,815179,AON
2016-06-22,107.96,108.31,107.57,107.73,765994,AON
2016-06-23,108.67,109.02,108.17,108.9,1043935,AON
2016-06-24,104.39,105.21,103.41,104.01,4711505,AON
2016-06-27,102.57,102.88,100.55,100.8,1596161,AON
2016-06-28,101.85,103.95,101.59,103.92,1505097,AON
2016-06-29,104.72,106.5,104.72,106.43,1334970,AON
2016-06-30,106.95,109.24,106.58,109.23,1992666,AON
2016-07-01,109.29,110.17,109.11,109.77,1432245,AON
2016-07-05,109.13,109.525,107.73,108.29,1062368,AON
2016-07-06,107.64,108.38,107.33,108.09,904133,AON
2016-07-07,108.1,109.35,107.95,108.95,1027775,AON
2016-07-08,109.54,109.76,109.12,109.57,832101,AON
2016-07-11,109.98,110.41,109.57,110.17,913360,AON
2016-07-12,111.12,111.46,110.43,110.56,755094,AON
2016-07-13,110.8,111.01,110.15,110.26,454884,AON
2016-07-14,111.44,111.6,110.49,110.55,877731,AON
2016-07-15,110.79,111.1,110.18,110.84,944383,AON
2016-07-18,110.96,111.13,110.41,110.52,809807,AON
2016-07-19,110.02,110.32,109.09,109.73,1019744,AON
2016-07-20,110.0,110.17,109.64,109.98,458316,AON
2016-07-21,109.84,110.17,108.99,109.28,691160,AON
2016-07-22,109.74,110.59,109.52,110.56,503952,AON
2016-07-25,110.5,110.59,110.16,110.32,597128,AON
2016-07-26,110.55,111.07,110.33,111.02,818479,AON
2016-07-27,110.88,111.22,109.86,110.49,895889,AON
2016-07-28,109.96,110.63,109.57,110.36,778173,AON
2016-07-29,107.92,108.4,105.35,107.07,2218900,AON
2016-08-01,107.07,108.78,106.93,108.32,1032459,AON
2016-08-02,108.33,108.9372,107.76,108.41,912681,AON
2016-08-03,108.36,109.71,108.34,109.71,1036369,AON
2016-08-04,109.63,110.34,109.61,109.95,1277063,AON
2016-08-05,110.76,110.92,110.16,110.65,808302,AON
2016-08-08,110.5,110.8326,110.16,110.43,923183,AON
2016-08-09,110.23,110.57,110.17,110.24,571689,AON
2016-08-10,110.49,110.5,109.53,109.77,667535,AON
2016-08-11,110.19,110.1999,109.7,109.9,719293,AON
2016-08-12,109.76,110.08,109.44,109.61,757158,AON
2016-08-15,109.66,110.0,109.25,109.55,660473,AON
2016-08-16,109.33,109.89,109.16,109.17,564475,AON
2016-08-17,109.21,109.56,108.92,109.47,757528,AON
2016-08-18,109.63,109.7425,109.16,109.43,654995,AON
2016-08-19,109.04,109.63,108.13,108.56,1068677,AON
2016-08-22,108.58,109.805,108.48,109.39,527333,AON
2016-08-23,109.5,109.84,109.3,109.44,543298,AON
2016-08-24,109.5,109.57,109.07,109.48,521461,AON
2016-08-25,109.52,110.3,109.41,110.11,606071,AON
2016-08-26,110.25,111.2,109.52,110.03,577214,AON
2016-08-29,110.38,111.62,110.105,111.44,866078,AON
2016-08-30,111.59,111.71,110.69,111.19,537539,AON
2016-08-31,111.19,111.45,110.54,111.35,1081884,AON
2016-09-01,111.5,112.14,110.82,111.35,665654,AON
2016-09-02,111.9,112.15,111.7,112.1,653471,AON
2016-09-06,112.18,112.22,111.32,112.21,609441,AON
2016-09-07,111.99,112.5,111.63,112.27,610457,AON
2016-09-08,112.2,112.46,111.59,111.6,718281,AON
2016-09-09,110.96,111.23,108.93,108.93,847551,AON
2016-09-12,108.52,111.38,108.455,111.11,820388,AON
2016-09-13,110.14,110.23,109.3,109.57,557539,AON
2016-09-14,109.62,109.91,108.8,108.98,493234,AON
2016-09-15,108.8,110.69,108.8,110.31,716233,AON
2016-09-16,109.88,110.34,108.94,109.4,1146755,AON
2016-09-19,109.96,110.58,109.53,109.98,594266,AON
2016-09-20,110.58,110.85,110.245,110.31,730025,AON
2016-09-21,110.43,112.23,110.35,112.11,1530949,AON
2016-09-22,112.8,113.78,112.46,113.36,859798,AON
2016-09-23,112.46,112.89,112.15,112.15,799849,AON
2016-09-26,111.91,112.11,111.51,111.62,732217,AON
2016-09-27,111.59,112.95,111.31,112.4,876119,AON
2016-09-28,112.46,112.58,111.14,112.28,752814,AON
2016-09-29,111.98,112.47,110.46,110.92,596059,AON
2016-09-30,111.45,112.91,111.45,112.49,937233,AON
2016-10-03,111.99,112.19,111.36,112.01,783022,AON
2016-10-04,111.92,112.17,111.01,111.38,564293,AON
2016-10-05,111.61,112.37,111.31,111.75,578131,AON
2016-10-06,111.56,113.61,111.07,113.18,1034186,AON
2016-10-07,113.25,113.7,112.32,112.5,697052,AON
2016-10-10,113.52,113.75,111.94,111.97,958083,AON
2016-10-11,111.49,111.97,109.555,109.85,973090,AON
2016-10-12,109.95,111.16,109.95,110.7,769969,AON
2016-10-13,110.29,110.71,109.6,110.19,846625,AON
2016-10-14,110.99,111.92,110.69,110.69,747744,AON
2016-10-17,111.0,111.23,109.86,109.97,927387,AON
2016-10-18,111.17,111.17,110.45,110.59,723422,AON
2016-10-19,110.95,110.95,109.98,110.7,690762,AON
2016-10-20,110.27,110.87,109.86,110.02,733947,AON
2016-10-21,109.1,109.96,108.63,109.55,766762,AON
2016-10-24,110.21,110.56,109.88,110.03,563300,AON
2016-10-25,109.72,109.72,107.31,107.79,1320567,AON
2016-10-26,107.36,108.69,107.19,108.19,864060,AON
2016-10-27,108.48,108.9035,107.74,108.42,797481,AON
2016-10-28,109.92,112.81,109.6,111.3,1454453,AON
2016-10-31,111.28,111.52,110.16,110.83,1027063,AON
2016-11-01,111.17,111.19,108.5,108.81,844007,AON
2016-11-02,108.76,109.27,107.5,107.54,925434,AON
2016-11-03,107.87,109.36,107.81,108.48,737938,AON
2016-11-04,108.59,108.81,107.73,107.79,763213,AON
2016-11-07,109.48,111.45,109.33,111.39,1592886,AON
2016-11-08,111.56,113.23,110.85,112.15,1268519,AON
2016-11-09,111.73,111.98,109.63,110.93,1905289,AON
2016-11-10,111.87,113.62,111.09,112.74,1755466,AON
2016-11-11,112.54,112.81,110.32,110.49,1453064,AON
2016-11-14,110.96,111.08,109.42,110.19,1932557,AON
2016-11-15,110.07,110.67,109.18,110.13,1341072,AON
2016-11-16,109.93,110.33,109.5,109.97,946715,AON
2016-11-17,110.08,111.49,110.08,111.43,845107,AON
2016-11-18,111.39,112.18,111.0,111.96,868809,AON
2016-11-21,112.68,113.47,112.3752,112.92,1357697,AON
2016-11-22,112.9,113.69,112.58,113.36,1246073,AON
2016-11-23,113.53,113.93,113.0,113.51,696575,AON
2016-11-25,113.39,113.97,112.91,113.81,520953,AON
2016-11-28,113.23,113.86,112.72,112.78,977659,AON
2016-11-29,112.98,113.99,112.36,113.65,1136785,AON
2016-11-30,114.24,114.5,113.7101,114.1,2588977,AON
2016-12-01,114.0,114.49,111.68,112.05,1156664,AON
2016-12-02,111.84,112.15,111.34,111.62,1053838,AON
2016-12-05,112.42,112.84,111.79,112.37,725649,AON
2016-12-06,112.4,113.24,111.95,113.21,835077,AON
2016-12-07,113.3,116.59,112.67,115.95,2350930,AON
2016-12-08,116.17,116.5,112.68,112.89,2154091,AON
2016-12-09,112.9,113.35,111.93,113.03,1933707,AON
2016-12-12,112.99,113.7,112.31,112.74,1239176,AON
2016-12-13,113.0,113.45,112.06,112.56,1561106,AON
2016-12-14,112.49,113.33,111.44,111.75,1067008,AON
2016-12-15,111.57,113.55,111.57,112.39,973077,AON
2016-12-16,112.4,112.63,111.42,112.09,1689049,AON
2016-12-19,112.02,112.53,111.15,112.33,837195,AON
2016-12-20,112.54,112.62,111.41,111.83,775109,AON
2016-12-21,111.97,113.12,111.51,112.25,587030,AON
2016-12-22,112.06,112.57,111.79,112.48,554954,AON
2016-12-23,112.63,113.14,112.11,112.89,668393,AON
2016-12-27,112.91,113.06,112.3,112.5,320812,AON
2016-12-28,112.64,112.73,111.7,111.72,387171,AON
2016-12-29,112.05,112.28,111.32,111.42,445728,AON
2016-12-30,111.77,111.955,111.06,111.53,634271,AON
2017-01-03,112.09,112.4,111.44,112.08,839019,AON
2017-01-04,112.43,113.54,112.19,113.31,962435,AON
2017-01-05,112.97,113.56,112.31,113.48,792293,AON
2017-01-06,113.97,114.84,113.55,114.35,642056,AON
2017-01-09,113.91,114.26,113.4,113.4,727165,AON
2017-01-10,113.38,113.82,112.51,112.63,844153,AON
2017-01-11,112.39,112.9,111.64,112.67,1079476,AON
2017-01-12,112.03,112.79,111.45,112.67,695309,AON
2017-01-13,113.04,113.81,113.04,113.29,598511,AON
2017-01-17,112.78,114.07,112.25,113.62,901524,AON
2017-01-18,114.0,114.23,113.24,114.05,960299,AON
2017-01-19,114.32,115.0,112.25,112.28,1982609,AON
2017-01-20,112.5,112.7,111.32,112.07,1580008,AON
2017-01-23,111.97,112.37,111.3,111.7,763589,AON
2017-01-24,112.26,112.72,111.82,112.21,1251486,AON
2017-01-25,113.0,113.41,112.12,112.84,1361372,AON
2017-01-26,112.94,113.285,112.59,112.95,930454,AON
2017-01-27,113.18,113.39,112.39,113.39,854330,AON
2017-01-30,112.85,112.85,110.892,112.07,876171,AON
2017-01-31,111.94,112.71,111.48,112.7,1199346,AON
2017-02-01,112.75,112.79,111.02,111.17,1750834,AON
2017-02-02,110.6,112.51,109.82,112.48,1334637,AON
2017-02-03,112.78,114.23,112.2,114.06,1426621,AON
2017-02-06,113.27,114.38,113.02,114.08,782981,AON
2017-02-07,114.61,114.64,114.02,114.25,808742,AON
2017-02-08,113.71,114.43,113.2201,114.36,752781,AON
2017-02-09,114.57,115.2,114.3,115.17,1028434,AON
2017-02-10,117.38,117.7599,114.0,115.59,1213365,AON
2017-02-13,115.53,116.155,115.28,115.87,950213,AON
2017-02-14,116.0,116.04,114.96,115.85,793066,AON
2017-02-15,115.74,116.7,115.3,116.56,739731,AON
2017-02-16,116.7,117.36,116.45,117.28,719443,AON
2017-02-17,116.89,117.64,115.9,117.53,962814,AON
2017-02-21,117.38,117.8,115.22,115.57,1471113,AON
2017-02-22,115.61,116.43,114.92,115.6,1091063,AON
2017-02-23,115.85,116.48,115.57,116.19,898247,AON
2017-02-24,115.16,116.56,115.16,116.56,712667,AON
2017-02-27,116.82,117.18,116.02,116.37,494192,AON
2017-02-28,116.12,116.33,115.3232,115.65,1212429,AON
2017-03-01,117.5,117.889,116.45,117.51,917009,AON
2017-03-02,117.55,117.66,116.33,116.46,783869,AON
2017-03-03,116.37,116.79,116.01,116.48,762400,AON
2017-03-06,115.8,116.6,115.66,115.71,729556,AON
2017-03-07,115.52,115.99,115.03,115.54,774063,AON
2017-03-08,116.0,116.205,114.95,115.62,1046205,AON
2017-03-09,115.76,116.795,115.49,116.33,1175250,AON
2017-03-10,116.6,117.95,116.3,117.86,1582594,AON
2017-03-13,118.0,119.05,118.0,118.94,1496209,AON
2017-03-14,118.71,118.877,118.13,118.42,782523,AON
2017-03-15,118.5,119.17,118.18,119.02,1248780,AON
2017-03-16,119.0,119.42,118.55,119.24,960758,AON
2017-03-17,119.55,119.88,118.76,118.91,1203241,AON
2017-03-20,118.82,118.965,118.0,118.18,736303,AON
2017-03-21,118.95,118.95,117.2,117.57,1143339,AON
2017-03-22,117.51,118.05,117.07,117.71,893302,AON
2017-03-23,117.68,118.46,117.3201,117.48,841943,AON
2017-03-24,117.68,118.17,117.08,117.54,807587,AON
2017-03-27,116.41,118.47,116.05,118.19,1132373,AON
2017-03-28,117.88,119.35,117.75,118.88,1014705,AON
2017-03-29,118.38,118.85,117.69,117.76,692645,AON
2017-03-30,117.48,118.65,117.0,118.48,1042616,AON
2017-03-31,117.88,119.02,117.74,118.69,1183798,AON
2017-04-03,118.59,119.0,117.6875,118.33,1192907,AON
2017-04-04,118.13,118.92,117.41,118.9,927313,AON
2017-04-05,119.49,120.4,119.01,119.23,1056429,AON
2017-04-06,119.24,119.78,118.38,119.39,826725,AON
2017-04-07,119.04,120.27,118.95,119.64,1223869,AON
2017-04-10,119.77,120.31,119.22,119.76,975578,AON
2017-04-11,119.22,119.77,118.62,119.73,795948,AON
2017-04-12,119.16,119.48,118.34,118.67,896991,AON
2017-04-13,118.47,119.03,118.1,118.1,651841,AON
2017-04-17,118.16,119.195,118.16,119.05,957183,AON
2017-04-18,118.42,119.13,118.26,118.86,832704,AON
2017-04-19,119.36,119.6,118.705,119.12,926687,AON
2017-04-20,119.45,121.05,118.96,120.56,1208659,AON
2017-04-21,120.14,120.395,118.3901,118.43,1327024,AON
2017-04-24,119.51,120.29,118.76,119.04,2034649,AON
2017-04-25,119.81,120.25,119.38,120.07,719178,AON
2017-04-26,120.07,120.87,119.93,120.07,768121,AON
2017-04-27,120.02,120.57,119.61,120.14,847848,AON
2017-04-28,119.9,120.49,119.6,119.84,869777,AON
2017-05-01,119.91,120.95,119.74,120.29,1049313,AON
2017-05-02,120.54,121.05,119.67,119.92,1055852,AON
2017-05-03,119.9,120.5854,119.49,120.34,620340,AON
2017-05-04,120.82,121.54,120.64,121.2,824019,AON
2017-05-05,121.6,122.39,121.39,122.27,1207042,AON
2017-05-08,122.54,123.0,122.23,122.81,1606326,AON
2017-05-09,124.87,125.37,123.43,124.3,1978410,AON
2017-05-10,124.22,124.51,123.835,124.09,1486823,AON
2017-05-11,123.95,124.7,123.58,124.3,1403818,AON
2017-05-12,123.52,124.6,123.45,124.24,1224865,AON
2017-05-15,124.19,125.93,124.06,125.76,1080815,AON
2017-05-16,126.0,126.14,125.38,125.98,1009861,AON
2017-05-17,124.77,126.69,124.7022,125.98,1543366,AON
2017-05-18,125.99,127.37,125.47,126.69,1612441,AON
2017-05-19,126.94,127.89,126.62,127.28,1221829,AON
2017-05-22,127.1,128.53,126.88,128.37,1676738,AON
2017-05-23,128.19,129.01,127.9,128.56,1623267,AON
2017-05-24,128.96,129.32,128.6,129.19,1070382,AON
2017-05-25,129.7,130.6,129.05,130.32,1309107,AON
2017-05-26,130.32,130.55,129.89,130.01,961266,AON
2017-05-30,129.93,130.95,129.62,130.71,902362,AON
2017-05-31,131.11,131.62,130.13,130.91,1891099,AON
2017-06-01,131.28,131.64,130.83,131.64,1071062,AON
2017-06-02,131.46,131.89,131.0,131.4,2007282,AON
2017-06-05,131.3,132.34,130.94,131.0,1597550,AON
2017-06-06,130.36,130.96,129.82,130.46,1138043,AON
2017-06-07,131.02,131.54,130.265,131.41,1216925,AON
2017-06-08,131.5,132.1538,131.27,131.71,1138249,AON
2017-06-09,131.82,132.81,131.735,132.64,1219905,AON
2017-06-12,132.48,133.03,132.22,133.03,1431317,AON
2017-06-13,133.23,134.55,133.078,134.06,1755189,AON
2017-06-14,134.0,135.19,133.72,135.01,996456,AON
2017-06-15,134.55,135.87,134.55,135.65,987421,AON
2017-06-16,135.81,136.49,135.36,136.46,1519529,AON
2017-06-19,137.0,137.275,136.44,136.8,1233914,AON
2017-06-20,136.62,136.86,136.11,136.15,1247773,AON
2017-06-21,135.89,136.24,135.2401,135.3,1580175,AON
2017-06-22,134.96,135.46,134.17,134.25,1072589,AON
2017-06-23,134.29,134.38,132.39,132.4,1889044,AON
2017-06-26,132.5,133.41,132.39,133.03,1264680,AON
2017-06-27,133.28,133.31,132.55,132.58,1065454,AON
2017-06-28,133.11,134.18,132.72,133.98,814714,AON
2017-06-29,134.92,134.92,132.28,132.84,947285,AON
2017-06-30,133.32,133.55,132.19,132.95,1535860,AON
2017-07-03,133.59,133.99,132.93,133.16,558615,AON
2017-07-05,133.37,133.54,132.72,132.97,1276348,AON
2017-07-06,133.21,134.179,132.38,133.39,1191233,AON
2017-07-07,133.72,135.48,133.5,135.01,914108,AON
2017-07-10,134.93,135.82,134.46,135.3,966717,AON
2017-07-11,135.45,135.55,133.94,134.04,815631,AON
2017-07-12,134.37,135.23,133.85,134.66,810626,AON
2017-07-13,134.66,135.73,134.35,135.63,740296,AON
2017-07-14,135.23,136.59,134.64,136.22,873443,AON
2017-07-17,136.13,137.06,135.82,136.84,816825,AON
2017-07-18,136.27,137.6,136.12,137.41,600317,AON
2017-07-19,137.66,138.07,137.19,138.07,694563,AON
2017-07-20,137.95,139.06,137.815,138.84,769942,AON
2017-07-21,138.48,139.37,138.48,139.14,807432,AON
2017-07-24,139.28,140.12,138.6,139.63,1077128,AON
2017-07-25,140.59,141.305,139.9,140.0,773506,AON
2017-07-26,140.0,140.14,138.86,138.95,797679,AON
2017-07-27,138.9,138.94,135.6,135.91,1623017,AON
2017-07-28,135.91,138.95,135.86,138.67,1047101,AON
2017-07-31,139.01,139.52,138.15,138.17,898184,AON
2017-08-01,139.35,139.66,138.4,139.23,1425753,AON
2017-08-02,139.35,139.66,138.4,139.23,1425813,AON
2017-08-03,139.18,139.37,138.0,138.97,1429699,AON
2017-08-04,140.0,141.45,138.01,138.95,1109902,AON
2017-08-07,138.7,140.11,138.58,138.77,944936,AON
2017-08-08,138.46,138.89,138.32,138.58,1033978,AON
2017-08-09,138.25,140.32,138.25,140.19,755373,AON
2017-08-10,139.33,140.075,138.76,138.85,842301,AON
2017-08-11,139.44,139.52,138.31,138.39,708835,AON
2017-08-14,139.43,140.07,139.0,139.66,680842,AON
2017-08-15,140.13,140.34,139.23,139.28,838595,AON
2017-08-16,139.5,140.21,139.19,139.32,883586,AON
2017-08-17,139.3,139.73,136.68,136.7,1210407,AON
2017-08-18,136.5,137.61,136.32,136.52,1345602,AON
2017-08-21,136.74,138.35,136.25,138.17,1278850,AON
2017-08-22,138.65,139.63,138.18,139.57,1153916,AON
2017-08-23,139.01,139.35,138.13,138.22,807013,AON
2017-08-24,137.5,138.2,137.02,137.9,944389,AON
2017-08-25,138.41,138.69,137.85,138.05,726313,AON
2017-08-28,138.34,138.84,137.97,138.38,656714,AON
2017-08-29,137.5,138.2,137.02,137.9,944389,AON
2017-08-30,137.79,138.67,137.55,138.15,734022,AON
2017-08-31,138.3,139.27,138.1,139.16,1403670,AON
2017-09-01,139.45,139.74,138.82,138.86,825137,AON
2017-09-05,138.77,141.06,138.48,140.35,1361336,AON
2017-09-06,140.91,141.11,139.88,140.23,1072399,AON
2017-09-07,140.26,140.56,138.31,138.61,1142654,AON
2017-09-08,138.6,143.13,138.52,142.64,1630923,AON
2017-09-11,143.12,144.81,141.9,142.66,1290649,AON
2017-09-12,142.63,143.03,142.28,142.89,875532,AON
2017-09-13,142.69,143.25,142.0,142.99,933383,AON
2017-09-14,142.82,142.82,141.23,142.14,1137801,AON
2017-09-15,142.14,143.45,141.89,143.31,2573230,AON
2017-09-18,143.56,144.16,142.97,144.05,852831,AON
2017-09-19,144.5,145.2,144.19,144.44,1182069,AON
2017-09-20,144.9,146.21,144.73,145.98,1137347,AON
2017-09-21,146.02,146.57,144.5477,144.94,1124225,AON
2017-09-22,145.0,146.16,143.6014,146.02,778916,AON
2017-09-25,145.32,145.93,144.72,145.22,804089,AON
2017-09-26,146.04,147.395,145.35,146.28,1486009,AON
2017-09-27,147.66,147.66,146.02,146.43,971503,AON
2017-09-28,146.77,147.21,146.2,146.95,1034157,AON
2017-09-29,146.7,147.41,145.52,146.1,1292888,AON
2017-10-02,146.28,147.52,145.555,147.29,930920,AON
2017-10-03,146.98,147.51,146.45,147.31,713120,AON
2017-10-04,147.29,147.29,146.03,146.65,785707,AON
2017-10-05,146.86,147.21,146.5,146.64,1394349,AON
2017-10-06,147.12,147.2,146.5,146.84,752457,AON
2017-10-09,146.83,147.87,146.76,147.35,555208,AON
2017-10-10,147.32,147.65,147.0,147.63,830579,AON
2017-10-11,147.66,147.81,146.94,147.77,801108,AON
2017-10-12,147.59,149.5,147.55,149.24,1461394,AON
2017-10-13,149.52,150.12,148.93,149.38,694541,AON
2017-10-16,149.95,150.16,148.89,149.95,521663,AON
2017-10-17,150.04,150.15,148.5,149.2,852039,AON
2017-10-18,149.25,149.96,148.84,149.6,998247,AON
2017-10-19,149.32,150.86,148.9186,150.82,637327,AON
2017-10-20,151.65,151.845,150.98,151.54,773590,AON
2017-10-23,151.66,152.47,151.28,151.94,650741,AON
2017-10-24,151.91,152.78,151.85,152.38,790465,AON
2017-10-25,151.9,152.34,150.88,151.65,709196,AON
2017-10-26,152.15,152.15,149.8,151.21,1510197,AON
2017-10-27,146.75,147.98,144.91,146.18,1738663,AON
2017-10-30,143.47,145.53,143.0,143.45,1532573,AON
2017-10-31,142.73,144.62,142.69,143.43,1491443,AON
2017-11-01,143.82,144.71,142.69,142.84,1085941,AON
2017-11-02,142.92,143.29,137.85,138.96,2834346,AON
2017-11-03,138.88,139.24,137.91,138.64,1614564,AON
2017-11-06,138.54,141.4,138.25,140.18,1412066,AON
2017-11-07,140.28,140.985,139.89,140.21,1212460,AON
2017-11-08,140.64,141.22,139.86,140.87,1364554,AON
2017-11-09,140.59,143.59,140.07,143.46,1375045,AON
2017-11-10,142.84,144.02,142.4101,143.25,996048,AON
2017-11-13,142.56,144.09,141.825,141.89,971782,AON
2017-11-14,141.74,143.77,141.43,143.54,799183,AON
2017-11-15,143.29,143.99,142.55,142.83,963868,AON
2017-11-16,143.16,143.5933,141.22,141.28,1026900,AON
2017-11-17,140.78,141.4899,140.09,141.18,912856,AON
2017-11-20,141.67,142.39,140.89,142.05,1031800,AON
2017-11-21,142.05,142.07,141.14,141.44,1358739,AON
2017-11-22,141.55,141.95,139.09,139.24,1042145,AON
2017-11-24,139.63,139.77,138.34,138.63,884143,AON
2017-11-27,138.55,138.9,138.11,138.12,1384072,AON
2017-11-28,138.26,140.55,138.14,139.94,943904,AON
2017-11-29,140.01,141.19,139.96,140.47,961602,AON
2017-11-30,141.2,141.31,139.24,140.22,2817231,AON
2017-12-01,140.73,142.56,139.7,142.24,1571320,AON
2017-12-04,142.94,143.39,139.58,139.67,1501346,AON
2017-12-05,139.87,139.87,138.27,139.24,1010814,AON
2017-12-06,139.68,139.68,138.75,139.11,760518,AON
2017-12-07,138.8,139.14,137.33,138.46,966149,AON
2017-12-08,138.99,138.99,138.0,138.49,663224,AON
2017-12-11,138.24,138.69,137.8,138.3,1041548,AON
2017-12-12,138.85,138.97,138.12,138.5,1081439,AON
2017-12-13,138.3,138.66,136.47,136.56,1236407,AON
2017-12-14,136.7,137.37,135.98,136.58,1449898,AON
2017-12-15,137.68,139.65,137.305,138.39,3056892,AON
2017-12-18,138.96,139.62,136.9,137.19,1477005,AON
2017-12-19,137.09,138.305,136.22,136.87,1298938,AON
2017-12-20,136.86,137.65,136.31,136.39,842594,AON
2017-12-21,136.855,137.36,135.18,135.34,884073,AON
2017-12-22,135.23,135.58,133.2,133.35,1389900,AON
2017-12-26,133.66,133.91,133.11,133.3,510698,AON
2017-12-27,133.61,134.13,133.15,133.92,753020,AON
2017-12-28,134.5,134.68,133.68,134.52,772046,AON
2017-12-29,134.85,135.29,133.97,134.0,723768,AON
2018-01-02,134.25,134.75,131.25,131.49,878049,AON
2018-01-03,131.48,133.72,130.87,133.59,1201767,AON
2018-01-04,134.55,136.53,133.8536,135.42,1452363,AON
2018-01-05,135.4,136.7,134.975,136.57,820699,AON
2018-01-08,135.83,136.79,135.19,136.58,925346,AON
2018-01-09,136.73,138.28,136.37,136.92,1457265,AON
2018-01-10,137.01,137.42,135.69,136.66,1331838,AON
2018-01-11,136.51,136.62,134.92,135.27,737133,AON
2018-01-12,135.89,137.29,134.61,136.55,905682,AON
2018-01-16,136.39,136.75,134.29,134.54,1265477,AON
2018-01-17,135.15,136.98,134.88,136.5,1040415,AON
2018-01-18,136.07,136.08,133.41,135.08,1132123,AON
2018-01-19,135.64,135.83,134.38,135.18,1301523,AON
2018-01-22,135.2,136.17,134.77,135.98,1136856,AON
2018-01-23,135.87,138.68,135.67,137.42,1063309,AON
2018-01-24,137.84,139.26,136.5,138.83,1209522,AON
2018-01-25,138.85,139.98,138.17,139.55,1183654,AON
2018-01-26,140.05,143.48,139.55,143.47,1184563,AON
2018-01-29,142.95,143.24,141.38,142.34,1157936,AON
2018-01-30,142.17,143.375,141.09,141.75,1463458,AON
2018-01-31,141.39,142.97,140.79,142.17,1846205,AON
2018-02-01,142.0,144.57,140.96,144.48,1374383,AON
2018-02-02,143.21,147.98,140.63,143.59,2229826,AON
2018-02-05,143.54,144.99,139.77,140.34,2567809,AON
2018-02-06,137.63,140.36,135.49,139.92,3317906,AON
2018-02-07,139.65,142.63,139.35,140.55,1959934,AON
2013-02-08,17.3825,17.5675,17.34,17.4875,1138412,AOS
2013-02-11,17.49,17.56,17.3625,17.4775,698492,AOS
2013-02-12,17.4975,17.7875,17.4975,17.6325,918396,AOS
2013-02-13,17.67,17.7625,17.6075,17.7625,994668,AOS
2013-02-14,17.6725,17.9247,17.6475,17.8525,639712,AOS
2013-02-15,17.94,18.025,17.8275,17.9925,1508576,AOS
2013-02-19,18.02,18.135,17.9875,18.1,1331456,AOS
2013-02-20,18.1025,18.18,17.5725,17.5925,1668456,AOS
2013-02-21,17.5675,17.58,17.11,17.365,1553956,AOS
2013-02-22,17.385,17.7025,17.385,17.6575,812260,AOS
2013-02-25,17.6975,17.7225,17.0975,17.1025,1416904,AOS
2013-02-26,17.225,17.6125,17.1275,17.5275,1020756,AOS
2013-02-27,17.5375,17.96,17.5125,17.8375,792076,AOS
2013-02-28,17.8675,17.975,17.7525,17.8825,1340128,AOS
2013-03-01,17.77,17.9775,17.5,17.9175,1274044,AOS
2013-03-04,17.875,18.1175,17.795,18.105,2000780,AOS
2013-03-05,18.1925,18.43,18.12,18.2925,1888392,AOS
2013-03-06,18.3925,18.4225,18.24,18.32,876372,AOS
2013-03-07,18.335,18.375,18.2175,18.285,825532,AOS
2013-03-08,18.2875,18.5175,18.195,18.2725,1625256,AOS
2013-03-11,18.2675,18.34,18.0575,18.2425,1210604,AOS
2013-03-12,18.2325,18.255,18.0425,18.2,917732,AOS
2013-03-13,18.2175,18.2475,18.0925,18.22,869432,AOS
2013-03-14,18.3075,18.4925,18.27,18.4875,748204,AOS
2013-03-15,18.5075,18.5675,18.4,18.41,1572988,AOS
2013-03-18,18.2175,18.44,18.1625,18.28,756924,AOS
2013-03-19,18.365,18.52,18.175,18.36,656284,AOS
2013-03-20,18.5,18.715,18.415,18.6675,1324868,AOS
2013-03-21,18.5675,18.6025,18.1575,18.285,1579156,AOS
2013-03-22,18.3475,18.5425,18.3325,18.3975,772792,AOS
2013-03-25,18.4375,18.52,18.12,18.2725,679424,AOS
2013-03-26,18.35,18.4125,18.1975,18.315,735148,AOS
2013-03-27,18.1925,18.435,18.05,18.39,691400,AOS
2013-03-28,18.4375,18.4675,18.33,18.3925,1082192,AOS
2013-04-01,18.415,18.525,17.7425,17.8375,1654184,AOS
2013-04-02,17.905,17.9803,17.5675,17.6825,1750024,AOS
2013-04-03,17.7125,17.75,16.7975,16.875,3547156,AOS
2013-04-04,16.8475,17.2925,16.7675,17.2575,2519436,AOS
2013-04-05,16.8625,17.255,16.6725,17.2475,1349912,AOS
2013-04-08,17.265,17.3425,17.16,17.2475,1068592,AOS
2013-04-09,17.225,17.2725,17.025,17.08,1868260,AOS
2013-04-10,17.08,17.25,17.0275,17.2325,2137920,AOS
2013-04-11,17.1575,17.4275,17.1575,17.385,1588300,AOS
2013-04-12,17.3,17.52,17.24,17.46,1945416,AOS
2013-04-15,17.375,17.4375,16.75,16.755,1823224,AOS
2013-04-16,17.2025,17.4581,16.965,17.245,2531524,AOS
2013-04-17,17.1375,17.54,17.02,17.375,3834696,AOS
2013-04-18,17.4075,17.5125,17.0775,17.1725,1973364,AOS
2013-04-19,17.1975,17.47,17.13,17.2625,1720264,AOS
2013-04-22,17.3125,17.6075,17.1025,17.4725,1418448,AOS
2013-04-23,18.3725,18.8,18.105,18.34,3086516,AOS
2013-04-24,18.65,18.7963,18.4875,18.665,2978800,AOS
2013-04-25,18.71,18.92,18.6803,18.7875,2058780,AOS
2013-04-26,18.7875,19.0225,18.74,18.9575,1925068,AOS
2013-04-29,19.0775,19.095,18.76,18.7825,1765496,AOS
2013-04-30,18.785,18.8975,18.6125,18.8575,1522232,AOS
2013-05-01,18.835,18.86,18.3275,18.345,2038864,AOS
2013-05-02,18.415,18.8825,18.36,18.8775,2225024,AOS
2013-05-03,19.02,19.4,19.02,19.13,1661620,AOS
2013-05-06,19.185,19.39,19.0725,19.3075,1135676,AOS
2013-05-07,19.3675,19.42,19.17,19.3525,1388464,AOS
2013-05-08,19.3275,19.4164,19.165,19.3225,1324072,AOS
2013-05-09,19.325,19.5325,19.325,19.395,1386096,AOS
2013-05-10,19.405,19.5075,19.35,19.4875,1224864,AOS
2013-05-13,19.49,19.5775,19.395,19.5075,721796,AOS
2013-05-14,19.5125,19.9625,19.5125,19.9275,1748628,AOS
2013-05-15,19.835,20.0275,19.775,19.975,1126548,AOS
2013-05-16,19.865,20.18,19.755,19.81,1489374,AOS
2013-05-17,19.98,20.0,19.55,19.855,2086948,AOS
2013-05-20,19.87,20.145,19.86,19.93,1081484,AOS
2013-05-21,19.955,20.105,19.79,19.82,994230,AOS
2013-05-22,19.895,20.115,19.295,19.4,1226632,AOS
2013-05-23,19.16,19.565,19.0,19.465,1282272,AOS
2013-05-24,19.4,19.465,19.12,19.445,561284,AOS
2013-05-28,19.69,19.91,19.425,19.52,881940,AOS
2013-05-29,19.425,19.48,19.045,19.355,984212,AOS
2013-05-30,19.415,19.615,19.38,19.55,854902,AOS
2013-05-31,19.395,19.86,19.37,19.6,1279756,AOS
2013-06-03,19.625,19.735,19.1975,19.52,1698724,AOS
2013-06-04,19.53,19.68,19.075,19.12,1591894,AOS
2013-06-05,19.07,19.53,19.015,19.08,1580386,AOS
2013-06-06,19.07,19.34,19.0,19.285,1465896,AOS
2013-06-07,19.41,19.525,19.16,19.39,1181188,AOS
2013-06-10,19.465,19.47,19.19,19.42,739260,AOS
2013-06-11,19.22,19.38,19.015,19.165,826576,AOS
2013-06-12,19.325,19.35,19.0,19.115,710880,AOS
2013-06-13,19.07,19.435,18.94,19.33,893988,AOS
2013-06-14,19.28,19.43,19.17,19.285,562440,AOS
2013-06-17,19.395,19.63,19.34,19.53,1031526,AOS
2013-06-18,19.54,19.705,19.3655,19.635,782916,AOS
2013-06-19,19.635,19.71,19.385,19.39,1263936,AOS
2013-06-20,19.185,19.205,18.255,18.41,2320462,AOS
2013-06-21,18.47,18.535,17.62,18.295,3041016,AOS
2013-06-24,18.015,18.015,17.555,17.845,2458350,AOS
2013-06-25,18.025,18.12,17.79,18.04,2101494,AOS
2013-06-26,18.23,18.325,18.0825,18.115,1016818,AOS
2013-06-27,18.25,18.645,18.25,18.605,1588456,AOS
2013-06-28,18.57,18.6195,18.055,18.14,12609292,AOS
2013-07-01,18.16,18.78,18.16,18.685,1689040,AOS
2013-07-02,18.705,18.805,18.46,18.48,1278334,AOS
2013-07-03,18.46,18.805,18.42,18.755,927608,AOS
2013-07-05,18.895,18.905,18.525,18.905,632710,AOS
2013-07-08,19.0,19.195,18.605,18.665,1579050,AOS
2013-07-09,18.815,19.095,18.785,18.95,1158226,AOS
2013-07-10,18.95,19.02,18.755,18.95,878814,AOS
2013-07-11,19.26,19.42,19.11,19.235,1171946,AOS
2013-07-12,19.21,19.375,19.165,19.33,699230,AOS
2013-07-15,19.365,19.42,19.205,19.23,885658,AOS
2013-07-16,19.21,19.315,19.005,19.255,1587450,AOS
2013-07-17,19.415,19.475,19.155,19.46,2167868,AOS
2013-07-18,19.46,19.67,19.36,19.625,1713490,AOS
2013-07-19,19.605,20.18,19.605,20.165,2973782,AOS
2013-07-22,20.235,20.38,19.78,20.05,1600820,AOS
2013-07-23,20.07,20.295,20.025,20.1,2556138,AOS
2013-07-24,21.0,21.77,20.39,20.605,3740038,AOS
2013-07-25,20.64,20.715,20.37,20.575,1430100,AOS
2013-07-26,20.5,20.595,20.315,20.47,1050158,AOS
2013-07-29,20.42,20.555,20.1825,20.26,1138060,AOS
2013-07-30,20.34,20.685,20.3255,20.585,1227866,AOS
2013-07-31,20.6,20.835,20.565,20.66,1107854,AOS
2013-08-01,20.855,21.08,20.83,21.035,1291562,AOS
2013-08-02,20.99,21.156,20.705,21.075,1005998,AOS
2013-08-05,21.02,21.205,20.905,21.075,1054414,AOS
2013-08-06,21.015,21.075,20.76,20.835,908424,AOS
2013-08-07,20.76,20.8,20.575,20.645,1224674,AOS
2013-08-08,20.775,20.92,20.715,20.875,986216,AOS
2013-08-09,20.805,20.965,20.805,20.93,1044650,AOS
2013-08-12,20.85,20.97,20.825,20.91,689670,AOS
2013-08-13,20.975,21.435,20.685,21.355,1699574,AOS
2013-08-14,21.33,21.39,21.04,21.15,1336546,AOS
2013-08-15,20.88,21.125,20.75,21.025,1326442,AOS
2013-08-16,20.925,21.245,20.88,21.095,1258664,AOS
2013-08-19,21.025,21.115,20.67,20.76,1181666,AOS
2013-08-20,20.8,20.985,20.655,20.905,844636,AOS
2013-08-21,20.815,21.175,20.755,21.065,1183904,AOS
2013-08-22,21.015,21.525,21.015,21.49,919032,AOS
2013-08-23,21.5,21.51,21.315,21.45,1286588,AOS
2013-08-26,21.465,21.865,21.375,21.695,1137250,AOS
2013-08-27,21.52,21.52,21.055,21.08,1004592,AOS
2013-08-28,21.035,21.255,21.035,21.145,922446,AOS
2013-08-29,21.11,21.455,21.09,21.295,535728,AOS
2013-08-30,21.3,21.395,20.985,21.025,696128,AOS
2013-09-03,21.285,21.52,21.12,21.29,720106,AOS
2013-09-04,21.285,21.4725,21.12,21.37,1065390,AOS
2013-09-05,21.38,21.57,21.37,21.475,730594,AOS
2013-09-06,21.525,21.72,21.3075,21.53,973768,AOS
2013-09-09,21.665,22.18,21.58,22.115,812430,AOS
2013-09-10,22.27,22.44,22.1,22.275,905470,AOS
2013-09-11,22.295,22.37,22.1425,22.28,759620,AOS
2013-09-12,22.355,22.46,22.08,22.13,804692,AOS
2013-09-13,22.25,22.25,21.98,22.095,663468,AOS
2013-09-16,22.355,22.41,22.175,22.245,1013110,AOS
2013-09-17,22.22,22.465,22.195,22.4,577852,AOS
2013-09-18,22.43,22.9,22.115,22.705,792986,AOS
2013-09-19,22.75,23.045,22.515,22.58,700522,AOS
2013-09-20,22.665,22.69,22.4,22.415,1633066,AOS
2013-09-23,22.405,22.54,22.0952,22.355,1043948,AOS
2013-09-24,22.32,22.835,22.285,22.49,1168096,AOS
2013-09-25,22.47,22.545,22.24,22.41,1156486,AOS
2013-09-26,22.37,22.61,22.28,22.52,840098,AOS
2013-09-27,22.34,22.47,22.305,22.44,804074,AOS
2013-09-30,22.245,22.64,22.125,22.6,1016840,AOS
2013-10-01,22.595,22.935,22.53,22.775,1107478,AOS
2013-10-02,22.675,22.785,22.36,22.7,843882,AOS
2013-10-03,22.57,22.62,22.2,22.395,1076386,AOS
2013-10-04,22.385,22.535,22.25,22.465,725958,AOS
2013-10-07,22.24,22.27,21.99,22.105,907620,AOS
2013-10-08,22.035,22.13,21.71,21.75,853106,AOS
2013-10-09,21.805,21.905,21.36,21.675,1144762,AOS
2013-10-10,21.86,22.275,21.79,22.275,747824,AOS
2013-10-11,22.3,22.745,22.24,22.71,1070012,AOS
2013-10-14,22.5,22.671,22.37,22.65,986478,AOS
2013-10-15,22.7,22.84,22.475,22.755,1225356,AOS
2013-10-16,22.825,22.8938,22.55,22.76,1094620,AOS
2013-10-17,22.665,23.115,22.645,23.115,1329178,AOS
2013-10-18,23.175,23.415,23.055,23.375,3032930,AOS
2013-10-21,24.89,25.595,24.3103,25.175,2982938,AOS
2013-10-22,25.4,25.76,25.175,25.695,1866820,AOS
2013-10-23,25.625,25.625,24.945,25.125,1968718,AOS
2013-10-24,25.125,25.205,25.0425,25.085,1479128,AOS
2013-10-25,25.21,25.4,25.143,25.375,702708,AOS
2013-10-28,25.31,25.44,25.065,25.315,620370,AOS
2013-10-29,25.405,25.5093,25.17,25.365,605110,AOS
2013-10-30,25.395,25.46,25.035,25.145,547778,AOS
2013-10-31,26.325,26.325,25.58,25.825,2160434,AOS
2013-11-01,25.91,26.405,25.78,26.37,2004210,AOS
2013-11-04,26.435,26.63,25.97,26.095,24871644,AOS
2013-11-05,26.015,26.43,25.905,26.28,1436754,AOS
2013-11-06,26.39,26.605,26.22,26.3,1639142,AOS
2013-11-07,26.305,26.575,25.9,25.92,2086542,AOS
2013-11-08,25.9,26.36,25.79,26.345,1203892,AOS
2013-11-11,26.315,26.555,26.165,26.475,1048304,AOS
2013-11-12,26.37,26.65,26.27,26.6,819862,AOS
2013-11-13,26.39,27.18,26.39,27.16,1389136,AOS
2013-11-14,27.245,27.36,26.975,27.26,1620386,AOS
2013-11-15,27.295,27.385,27.14,27.195,969122,AOS
2013-11-18,27.175,27.2349,26.745,26.86,1523980,AOS
2013-11-19,26.815,27.02,26.64,26.73,1112972,AOS
2013-11-20,26.795,27.075,26.755,26.9,1149596,AOS
2013-11-21,27.025,27.2025,26.86,27.19,1025488,AOS
2013-11-22,27.145,27.335,27.105,27.32,789258,AOS
2013-11-25,27.325,27.335,27.16,27.265,739340,AOS
2013-11-26,27.215,27.59,27.2025,27.44,834868,AOS
2013-11-27,27.505,27.505,27.015,27.255,1244882,AOS
2013-11-29,27.27,27.4853,27.07,27.075,392928,AOS
2013-12-02,27.085,27.205,26.8,26.92,852456,AOS
2013-12-03,26.77,26.945,26.44,26.615,884964,AOS
2013-12-04,26.555,26.62,26.13,26.435,1041380,AOS
2013-12-05,26.385,26.47,26.155,26.26,1130344,AOS
2013-12-06,26.43,26.8299,26.43,26.535,1054644,AOS
2013-12-09,26.755,27.05,26.375,26.485,1180022,AOS
2013-12-10,26.415,26.77,26.375,26.44,658806,AOS
2013-12-11,26.435,26.46,25.83,26.035,928034,AOS
2013-12-12,25.995,26.335,25.915,26.22,852868,AOS
2013-12-13,26.325,26.42,26.05,26.25,884762,AOS
2013-12-16,26.325,26.69,26.295,26.59,896548,AOS
2013-12-17,26.585,26.645,26.28,26.57,1177944,AOS
2013-12-18,26.585,26.99,26.31,26.915,1675036,AOS
2013-12-19,26.78,26.935,26.27,26.36,1943194,AOS
2013-12-20,26.355,27.005,26.355,26.995,2312160,AOS
2013-12-23,27.19,27.215,26.9,27.0,2179506,AOS
2013-12-24,26.99,27.24,26.99,27.14,399068,AOS
2013-12-26,27.2,27.33,27.075,27.08,533266,AOS
2013-12-27,27.11,27.195,26.975,27.01,634188,AOS
2013-12-30,27.015,27.175,26.9625,27.04,756076,AOS
2013-12-31,27.04,27.25,26.95,26.97,841436,AOS
2014-01-02,26.965,26.99,26.535,26.66,1296914,AOS
2014-01-03,26.72,26.87,26.57,26.655,828124,AOS
2014-01-06,26.7,26.86,26.615,26.635,1045546,AOS
2014-01-07,26.755,26.77,26.325,26.375,1572142,AOS
2014-01-08,26.28,26.405,25.97,26.075,2465762,AOS
2014-01-09,26.205,26.39,25.96,26.24,1787586,AOS
2014-01-10,26.33,26.4,26.24,26.265,1130588,AOS
2014-01-13,26.145,26.23,25.66,25.75,1046936,AOS
2014-01-14,25.91,26.325,25.855,26.255,1339798,AOS
2014-01-15,26.285,26.365,26.12,26.27,960484,AOS
2014-01-16,26.185,26.315,25.94,26.065,1274698,AOS
2014-01-17,26.05,26.13,25.785,26.075,2970706,AOS
2014-01-21,26.215,26.3,25.61,25.845,2152984,AOS
2014-01-22,25.95,26.12,25.87,26.11,1473426,AOS
2014-01-23,26.01,26.19,25.885,26.105,1563626,AOS
2014-01-24,25.985,26.005,25.07,25.095,2181642,AOS
2014-01-27,25.0,25.1515,24.37,24.585,2493230,AOS
2014-01-28,24.18,24.33,22.5655,24.01,8736416,AOS
2014-01-29,23.865,24.21,23.73,23.89,2386542,AOS
2014-01-30,24.09,24.13,23.755,23.905,1590082,AOS
2014-01-31,23.53,23.885,23.485,23.61,1570448,AOS
2014-02-03,23.56,23.61,22.77,22.79,2908166,AOS
2014-02-04,22.855,23.02,22.46,22.945,2300624,AOS
2014-02-05,22.755,23.1,22.605,23.075,1911726,AOS
2014-02-06,23.14,23.425,22.745,22.935,2557076,AOS
2014-02-07,23.045,23.395,22.95,23.38,1052820,AOS
2014-02-10,23.37,23.43,23.04,23.345,1297562,AOS
2014-02-11,23.37,23.835,23.32,23.675,1577312,AOS
2014-02-12,23.725,24.0325,23.635,24.025,1575148,AOS
2014-02-13,23.85,24.235,23.77,24.125,1227210,AOS
2014-02-14,24.065,24.15,23.92,24.115,1149632,AOS
2014-02-18,24.155,24.35,24.005,24.14,1003014,AOS
2014-02-19,24.285,24.63,24.285,24.34,1425610,AOS
2014-02-20,24.34,24.585,24.25,24.565,819458,AOS
2014-02-21,24.585,24.745,24.525,24.53,682758,AOS
2014-02-24,24.515,24.815,24.44,24.44,1369794,AOS
2014-02-25,24.445,24.48,23.965,23.985,1757988,AOS
2014-02-26,23.995,24.655,23.995,24.6,1628200,AOS
2014-02-27,24.575,24.855,24.55,24.785,901168,AOS
2014-02-28,24.775,24.965,24.6,24.85,758024,AOS
2014-03-03,24.565,24.71,24.33,24.43,807888,AOS
2014-03-04,24.67,24.915,24.67,24.73,882656,AOS
2014-03-05,24.75,24.785,24.44,24.485,1385044,AOS
2014-03-06,24.56,24.63,24.27,24.33,2020360,AOS
2014-03-07,24.415,24.565,24.33,24.56,1021594,AOS
2014-03-10,24.535,24.57,24.31,24.44,965600,AOS
2014-03-11,24.46,24.54,23.935,23.97,825866,AOS
2014-03-12,23.87,23.9,23.595,23.78,1022224,AOS
2014-03-13,23.815,23.83,23.185,23.235,1940264,AOS
2014-03-14,23.05,23.43,22.91,22.92,1969528,AOS
2014-03-17,23.005,23.4,22.98,23.325,1134002,AOS
2014-03-18,23.385,23.63,23.27,23.505,1022428,AOS
2014-03-19,23.43,23.58,23.04,23.19,1022480,AOS
2014-03-20,23.165,23.29,22.79,22.83,1110792,AOS
2014-03-21,22.83,22.895,22.565,22.73,2656166,AOS
2014-03-24,22.74,23.059,22.725,22.78,1685092,AOS
2014-03-25,22.86,23.32,22.75,23.255,2031444,AOS
2014-03-26,23.305,23.415,22.415,22.43,1515944,AOS
2014-03-27,22.365,22.75,22.28,22.63,1083386,AOS
2014-03-28,22.735,23.055,22.625,22.945,879364,AOS
2014-03-31,23.02,23.245,22.93,23.01,1229082,AOS
2014-04-01,23.14,23.27,22.88,23.185,1220672,AOS
2014-04-02,23.155,23.54,23.08,23.405,1230762,AOS
2014-04-03,23.395,23.52,23.2695,23.39,1231110,AOS
2014-04-04,23.485,23.7475,23.0225,23.055,1515550,AOS
2014-04-07,22.98,22.98,22.255,22.395,2272750,AOS
2014-04-08,22.365,22.465,22.07,22.395,1740938,AOS
2014-04-09,22.42,22.815,22.375,22.64,1745450,AOS
2014-04-10,22.575,22.695,22.26,22.34,1224876,AOS
2014-04-11,22.74,22.89,22.4,22.655,1676806,AOS
2014-04-14,22.77,22.905,22.285,22.365,1446678,AOS
2014-04-15,22.385,22.985,22.34,22.85,1476836,AOS
2014-04-16,22.93,23.2225,22.855,22.975,1462704,AOS
2014-04-17,22.95,23.44,22.95,23.265,4000580,AOS
2014-04-21,23.305,23.45,23.05,23.41,1519672,AOS
2014-04-22,23.615,24.425,23.19,23.365,3162256,AOS
2014-04-23,24.315,24.385,23.555,23.635,2512182,AOS
2014-04-24,23.795,23.885,23.5,23.835,1837262,AOS
2014-04-25,23.71,23.83,23.495,23.58,2052178,AOS
2014-04-28,23.55,23.695,23.015,23.37,1488028,AOS
2014-04-29,23.43,23.61,23.275,23.395,1356350,AOS
2014-04-30,23.435,23.485,23.23,23.38,1221852,AOS
2014-05-01,23.43,23.77,23.275,23.605,1304842,AOS
2014-05-02,23.585,24.085,23.575,23.89,936142,AOS
2014-05-05,23.725,23.825,23.555,23.695,858504,AOS
2014-05-06,23.61,23.645,23.205,23.3,1275340,AOS
2014-05-07,23.33,23.435,23.045,23.305,1367966,AOS
2014-05-08,23.275,23.695,23.19,23.48,1300658,AOS
2014-05-09,23.45,23.61,23.385,23.565,1132094,AOS
2014-05-12,23.71,24.35,23.675,24.305,1161984,AOS
2014-05-13,24.305,24.37,23.87,23.875,920362,AOS
2014-05-14,23.855,24.025,23.625,23.635,1217258,AOS
2014-05-15,23.64,23.71,23.185,23.64,1110588,AOS
2014-05-16,23.715,23.93,23.665,23.915,857496,AOS
2014-05-19,23.89,23.595,23.85,24.445,1944854,AOS
2014-05-20,24.315,24.415,24.015,24.09,1535198,AOS
2014-05-21,24.12,24.41,23.995,24.14,1108778,AOS
2014-05-22,24.13,24.465,24.045,24.35,1040972,AOS
2014-05-23,24.31,24.815,24.2625,24.8,1062760,AOS
2014-05-27,24.995,25.095,24.885,24.905,1188264,AOS
2014-05-28,24.875,25.01,24.81,24.865,920722,AOS
2014-05-29,24.92,24.97,24.67,24.845,834564,AOS
2014-05-30,24.795,24.819,24.605,24.69,1024126,AOS
2014-06-02,24.7,24.905,24.59,24.89,1753176,AOS
2014-06-03,24.79,24.88,24.425,24.46,1329796,AOS
2014-06-04,24.375,24.645,24.36,24.61,899422,AOS
2014-06-05,24.53,24.745,24.53,24.725,1281818,AOS
2014-06-06,24.83,25.0,24.71,24.995,720002,AOS
2014-06-09,25.0,25.585,24.895,25.535,880200,AOS
2014-06-10,25.5,25.58,25.39,25.455,633132,AOS
2014-06-11,25.33,25.475,25.195,25.395,1018082,AOS
2014-06-12,25.315,25.48,24.985,25.06,918104,AOS
2014-06-13,25.085,25.175,24.89,24.965,576434,AOS
2014-06-16,24.97,24.995,24.5,24.82,751248,AOS
2014-06-17,24.745,25.09,24.6,24.895,773222,AOS
2014-06-18,24.795,24.9225,24.505,24.865,832088,AOS
2014-06-19,24.86,24.925,24.735,24.895,519498,AOS
2014-06-20,24.91,24.925,24.67,24.785,1510510,AOS
2014-06-23,24.86,25.075,24.67,24.725,635444,AOS
2014-06-24,24.745,24.85,24.615,24.635,968198,AOS
2014-06-25,24.555,24.8,24.555,24.75,689728,AOS
2014-06-26,24.745,24.745,24.385,24.47,775896,AOS
2014-06-27,24.39,24.69,24.33,24.69,1034464,AOS
2014-06-30,24.695,24.79,24.435,24.79,1618790,AOS
2014-07-01,24.785,25.195,24.755,24.88,1359040,AOS
2014-07-02,24.89,24.97,24.48,24.545,644116,AOS
2014-07-03,24.555,24.82,24.505,24.765,551690,AOS
2014-07-07,24.73,24.73,24.08,24.13,731916,AOS
2014-07-08,24.26,24.263,23.89,24.195,1335390,AOS
2014-07-09,24.21,24.445,24.1,24.15,510044,AOS
2014-07-10,23.65,24.075,23.65,23.805,877010,AOS
2014-07-11,23.75,23.842,23.55,23.78,876494,AOS
2014-07-14,23.99,24.24,23.9,24.01,1007024,AOS
2014-07-15,24.015,24.06,23.62,23.82,938224,AOS
2014-07-16,23.95,24.005,23.72,23.835,1194044,AOS
2014-07-17,23.34,23.6475,23.23,23.455,2015502,AOS
2014-07-18,23.34,23.6475,23.23,23.455,2015502,AOS
2014-07-21,23.335,23.665,23.185,23.49,1659276,AOS
2014-07-22,24.165,25.315,23.95,25.25,2477686,AOS
2014-07-23,25.235,25.455,24.87,24.95,1389692,AOS
2014-07-24,24.975,25.135,24.71,24.735,1093484,AOS
2014-07-25,24.59,24.8935,24.51,24.77,764432,AOS
2014-07-28,24.69,24.69,24.195,24.28,1019360,AOS
2014-07-29,24.175,24.325,23.71,23.71,1465144,AOS
2014-07-30,23.795,23.83,23.52,23.71,859022,AOS
2014-07-31,23.49,23.625,23.18,23.35,1552834,AOS
2014-08-01,23.23,23.605,23.195,23.53,1785554,AOS
2014-08-04,23.645,23.785,23.485,23.745,1221156,AOS
2014-08-05,23.61,24.0,23.61,23.875,1289388,AOS
2014-08-06,23.69,23.785,23.6,23.66,799228,AOS
2014-08-07,23.705,23.845,23.375,23.435,984240,AOS
2014-08-08,23.495,24.24,23.495,24.2,797148,AOS
2014-08-11,24.32,24.335,24.005,24.065,651286,AOS
2014-08-12,23.99,24.145,23.68,23.785,594740,AOS
2014-08-13,23.795,23.99,23.68,23.895,572252,AOS
2014-08-14,23.95,24.18,23.675,24.175,707746,AOS
2014-08-15,24.255,24.255,23.85,24.1,856000,AOS
2014-08-18,24.21,24.64,24.21,24.5,931910,AOS
2014-08-19,24.615,24.82,24.575,24.705,791304,AOS
2014-08-20,24.65,24.72,24.49,24.64,568818,AOS
2014-08-21,24.685,24.7175,24.435,24.48,520696,AOS
2014-08-22,24.4,24.51,24.2785,24.425,637088,AOS
2014-08-25,24.5,24.57,24.4275,24.525,478026,AOS
2014-08-26,24.505,24.665,24.415,24.54,593048,AOS
2014-08-27,24.55,24.675,24.45,24.56,348118,AOS
2014-08-28,24.405,24.6,24.285,24.52,461240,AOS
2014-08-29,24.52,24.66,24.43,24.54,378614,AOS
2014-09-02,24.645,24.885,24.545,24.7,861636,AOS
2014-09-03,24.81,24.93,24.61,24.68,1222798,AOS
2014-09-04,24.7,24.9575,24.68,24.85,1030132,AOS
2014-09-05,24.785,24.83,24.61,24.74,913068,AOS
2014-09-08,24.69,24.835,24.585,24.7,525706,AOS
2014-09-09,24.695,24.722,24.465,24.5,817878,AOS
2014-09-10,24.47,24.575,24.32,24.51,524234,AOS
2014-09-11,24.355,24.62,24.29,24.575,697278,AOS
2014-09-12,24.57,24.615,24.38,24.535,950334,AOS
2014-09-15,24.475,24.59,24.375,24.49,793282,AOS
2014-09-16,24.44,25.0,24.42,24.98,1665504,AOS
2014-09-17,25.0,25.225,24.82,24.955,1073674,AOS
2014-09-18,25.005,25.035,24.85,24.955,743080,AOS
2014-09-19,25.0,25.09,24.48,24.62,1510894,AOS
2014-09-22,24.555,24.555,24.245,24.275,794772,AOS
2014-09-23,24.195,24.31,23.995,24.165,790422,AOS
2014-09-24,24.1,24.395,24.04,24.295,821734,AOS
2014-09-25,24.285,24.34,24.125,24.21,1171586,AOS
2014-09-26,24.2,24.28,24.055,24.25,896674,AOS
2014-09-29,24.015,24.135,23.94,24.025,775732,AOS
2014-09-30,24.065,24.17,23.52,23.64,2332274,AOS
2014-10-01,23.575,23.625,23.24,23.37,1500972,AOS
2014-10-02,23.29,23.455,23.075,23.405,1119122,AOS
2014-10-03,23.575,23.625,23.3275,23.44,920784,AOS
2014-10-06,23.52,23.775,23.455,23.665,891532,AOS
2014-10-07,23.545,23.605,23.36,23.395,1164950,AOS
2014-10-08,23.445,23.805,23.1625,23.8,1930192,AOS
2014-10-09,23.745,23.82,23.24,23.36,1340296,AOS
2014-10-10,23.275,23.43,22.875,22.925,1921126,AOS
2014-10-13,22.98,23.205,22.535,22.595,1743038,AOS
2014-10-14,22.675,23.075,22.58,22.8,1322032,AOS
2014-10-15,22.5,23.3393,22.3,23.12,1470110,AOS
2014-10-16,22.73,23.33,22.7,23.25,1858046,AOS
2014-10-17,23.53,23.69,23.32,23.63,1313952,AOS
2014-10-20,23.52,23.9375,23.4525,23.925,1620878,AOS
2014-10-21,24.0,24.98,24.0,24.97,1675706,AOS
2014-10-22,24.995,25.115,24.83,24.84,1483228,AOS
2014-10-23,25.14,25.47,25.035,25.36,1091248,AOS
2014-10-24,25.41,25.545,25.275,25.535,621940,AOS
2014-10-27,25.45,25.715,25.305,25.69,961712,AOS
2014-10-28,25.66,26.33,25.66,26.31,1096860,AOS
2014-10-29,26.255,26.375,25.97,26.185,931808,AOS
2014-10-30,26.7,26.805,26.38,26.46,375762,AOS
2014-10-31,26.66,26.73,26.395,26.675,1126316,AOS
2014-11-03,26.675,26.915,26.495,26.64,1089550,AOS
2014-11-04,26.595,26.725,26.2,26.225,1147514,AOS
2014-11-05,26.37,26.435,26.205,26.26,750848,AOS
2014-11-06,26.26,26.61,26.125,26.57,1051792,AOS
2014-11-07,26.585,26.745,26.52,26.7,545060,AOS
2014-11-10,26.745,26.9,26.67,26.76,661996,AOS
2014-11-11,26.72,26.885,26.665,26.815,461916,AOS
2014-11-12,26.65,26.865,26.61,26.715,454666,AOS
2014-11-13,26.7,26.805,26.38,26.46,375762,AOS
2014-11-14,26.4,26.645,26.345,26.585,448752,AOS
2014-11-17,26.58,26.965,26.5225,26.955,856330,AOS
2014-11-18,26.96,27.115,26.87,26.875,977464,AOS
2014-11-19,26.75,26.75,26.475,26.65,788240,AOS
2014-11-20,26.52,26.91,26.47,26.7,697056,AOS
2014-11-21,27.11,27.49,27.06,27.365,1033312,AOS
2014-11-24,27.4,27.455,27.225,27.385,886266,AOS
2014-11-25,27.445,27.555,27.185,27.445,735168,AOS
2014-11-26,27.43,27.49,27.2675,27.315,537726,AOS
2014-11-28,27.305,27.375,26.9325,26.965,326620,AOS
2014-12-01,26.9,26.995,26.66,26.89,750114,AOS
2014-12-02,26.94,27.035,26.73,26.78,1323782,AOS
2014-12-03,26.765,27.64,26.765,27.61,768090,AOS
2014-12-04,27.6,27.6,27.265,27.51,1055196,AOS
2014-12-05,27.49,27.62,27.43,27.56,421208,AOS
2014-12-08,27.5,27.675,26.93,27.06,452406,AOS
2014-12-09,26.755,27.38,26.755,27.36,878496,AOS
2014-12-10,27.235,27.27,26.605,26.725,552850,AOS
2014-12-11,26.87,27.23,26.785,27.075,855896,AOS
2014-12-12,26.435,26.945,26.435,26.755,922938,AOS
2014-12-15,26.88,26.95,26.585,26.73,906434,AOS
2014-12-16,26.67,27.015,26.49,26.535,788176,AOS
2014-12-17,26.675,27.14,26.335,27.055,827952,AOS
2014-12-18,27.4,27.545,27.15,27.515,661140,AOS
2014-12-19,27.51,27.615,27.175,27.23,2573676,AOS
2014-12-22,27.31,27.685,27.2,27.675,858368,AOS
2014-12-23,27.795,28.145,27.59,28.01,973448,AOS
2014-12-24,27.9,28.21,27.9,28.095,233556,AOS
2014-12-26,28.25,28.4525,28.17,28.31,359986,AOS
2014-12-29,28.3,28.49,28.195,28.335,391722,AOS
2014-12-30,28.31,28.5,28.24,28.395,597334,AOS
2014-12-31,28.44,28.58,28.18,28.205,671208,AOS
2015-01-02,28.31,28.415,27.775,28.005,1540664,AOS
2015-01-05,27.6,27.84,27.235,27.515,1073028,AOS
2015-01-06,27.56,27.56,27.04,27.29,1124584,AOS
2015-01-07,27.435,27.675,27.27,27.49,977578,AOS
2015-01-08,27.765,28.245,27.655,28.205,965292,AOS
2015-01-09,28.275,28.275,27.73,27.755,856830,AOS
2015-01-12,27.8,28.01,27.46,27.865,525156,AOS
2015-01-13,28.07,28.7,27.37,27.745,999406,AOS
2015-01-14,27.41,27.845,27.3475,27.675,849480,AOS
2015-01-15,27.81,28.015,27.085,27.115,920346,AOS
2015-01-16,27.075,27.36,26.745,27.33,660094,AOS
2015-01-20,27.535,27.58,26.9675,27.255,874156,AOS
2015-01-21,27.215,27.435,27.13,27.31,764292,AOS
2015-01-22,27.525,27.975,27.265,27.88,786430,AOS
2015-01-23,27.815,27.99,27.685,27.775,720002,AOS
2015-01-26,27.835,28.0162,27.54,27.93,1215768,AOS
2015-01-27,27.95,30.085,27.83,29.865,3897586,AOS
2015-01-28,29.75,30.1201,29.385,29.68,1859336,AOS
2015-01-29,29.75,30.025,29.175,29.68,1884950,AOS
2015-01-30,29.535,29.95,29.455,29.705,3136842,AOS
2015-02-02,29.725,29.985,29.52,29.9,1317304,AOS
2015-02-03,30.26,30.57,30.06,30.445,1328838,AOS
2015-02-04,30.32,30.91,30.18,30.555,1898958,AOS
2015-02-05,30.605,30.86,30.535,30.645,1176682,AOS
2015-02-06,30.645,30.895,30.525,30.725,933672,AOS
2015-02-09,30.68,30.98,30.5525,30.69,875850,AOS
2015-02-10,30.82,31.085,30.555,31.055,876834,AOS
2015-02-11,31.085,31.195,30.84,31.12,780318,AOS
2015-02-12,31.2,31.515,31.135,31.33,995416,AOS
2015-02-13,31.42,31.59,31.185,31.38,1313168,AOS
2015-02-17,31.235,31.375,30.95,31.24,1013480,AOS
2015-02-18,31.065,31.57,30.985,31.49,1226650,AOS
2015-02-19,31.43,31.5444,31.265,31.47,606976,AOS
2015-02-20,31.31,31.65,31.1375,31.65,927080,AOS
2015-02-23,31.595,31.825,31.455,31.77,525504,AOS
2015-02-24,31.76,31.915,31.52,31.665,732780,AOS
2015-02-25,31.64,31.755,31.29,31.465,727664,AOS
2015-02-26,31.505,31.76,31.2105,31.745,788726,AOS
2015-02-27,31.755,31.885,31.5,31.515,503302,AOS
2015-03-02,31.585,32.245,31.385,32.225,1070170,AOS
2015-03-03,32.045,32.125,31.55,31.6,884076,AOS
2015-03-04,31.55,31.745,31.2,31.69,652390,AOS
2015-03-05,31.67,31.8,31.51,31.72,483200,AOS
2015-03-06,31.59,31.695,31.37,31.52,793642,AOS
2015-03-09,31.495,31.89,31.46,31.825,606394,AOS
2015-03-10,31.51,31.675,31.315,31.465,848882,AOS
2015-03-11,31.545,31.62,31.36,31.58,857718,AOS
2015-03-12,31.755,32.05,31.455,31.53,1018690,AOS
2015-03-13,31.42,31.63,31.005,31.02,1162336,AOS
2015-03-16,31.16,31.52,31.055,31.39,1189772,AOS
2015-03-17,31.27,31.6,31.17,31.56,1359606,AOS
2015-03-18,31.56,32.64,31.485,32.52,1442654,AOS
2015-03-19,32.475,32.645,32.025,32.125,797816,AOS
2015-03-20,32.295,32.49,32.17,32.255,1389810,AOS
2015-03-23,32.225,32.42,31.96,31.99,835202,AOS
2015-03-24,31.995,32.165,31.71,32.07,754824,AOS
2015-03-25,32.18,32.235,31.72,31.735,581406,AOS
2015-03-26,31.83,32.08,31.525,31.955,1049424,AOS
2015-03-27,32.18,32.465,31.975,32.42,988874,AOS
2015-03-30,32.71,32.985,32.7,32.88,1048388,AOS
2015-03-31,32.88,32.995,32.66,32.83,2116912,AOS
2015-04-01,32.8,32.885,32.505,32.62,800066,AOS
2015-04-02,32.34,32.87,32.2,32.68,861666,AOS
2015-04-06,32.625,32.975,32.625,32.8,1422604,AOS
2015-04-07,32.75,33.055,32.39,32.405,841492,AOS
2015-04-08,32.44,32.5,32.11,32.49,1030992,AOS
2015-04-09,32.45,32.565,32.145,32.37,596266,AOS
2015-04-10,32.505,32.55,32.205,32.49,712716,AOS
2015-04-13,32.51,32.555,32.205,32.24,722880,AOS
2015-04-14,32.43,33.065,32.08,32.835,1259512,AOS
2015-04-15,32.99,33.065,32.825,32.855,729846,AOS
2015-04-16,32.775,32.9223,32.61,32.64,540388,AOS
2015-04-17,32.48,32.48,32.04,32.19,678676,AOS
2015-04-20,32.3,32.56,32.25,32.515,540812,AOS
2015-04-21,32.61,32.98,32.61,32.71,946648,AOS
2015-04-22,32.745,32.94,32.515,32.915,1103118,AOS
2015-04-23,33.04,33.05,32.61,32.825,1506216,AOS
2015-04-24,33.255,33.365,31.765,33.295,2374520,AOS
2015-04-27,33.51,33.54,32.93,33.035,1354094,AOS
2015-04-28,33.115,33.125,32.42,32.5,1670194,AOS
2015-04-29,32.365,32.43,32.01,32.135,1235546,AOS
2015-04-30,32.01,32.365,31.81,31.95,2033616,AOS
2015-05-01,32.125,32.875,32.105,32.78,1097498,AOS
2015-05-04,32.765,33.125,32.69,33.015,848726,AOS
2015-05-05,33.02,33.405,32.76,32.86,939170,AOS
2015-05-06,32.935,33.1,32.6,33.01,935590,AOS
2015-05-07,33.025,33.745,32.87,33.54,1836288,AOS
2015-05-08,33.9,34.22,33.755,34.08,1519122,AOS
2015-05-11,34.045,34.23,33.9,34.09,830832,AOS
2015-05-12,33.81,34.25,33.605,34.11,534020,AOS
2015-05-13,34.1,34.665,34.1,34.49,1125222,AOS
2015-05-14,34.735,34.985,34.49,34.745,856126,AOS
2015-05-15,34.65,34.91,34.56,34.88,1029592,AOS
2015-05-18,34.705,35.055,34.675,34.925,703086,AOS
2015-05-19,34.995,35.12,34.845,35.065,819314,AOS
2015-05-20,35.135,35.135,34.875,34.995,640746,AOS
2015-05-21,34.905,35.045,34.705,34.855,1012210,AOS
2015-05-22,34.97,35.36,34.785,35.15,1533882,AOS
2015-05-26,35.135,35.315,34.8,35.145,930352,AOS
2015-05-27,35.235,35.75,35.14,35.685,1002816,AOS
2015-05-28,35.74,35.875,35.43,35.805,824552,AOS
2015-05-29,35.73,35.875,35.455,35.69,673718,AOS
2015-06-01,35.855,36.13,35.495,35.91,682474,AOS
2015-06-02,35.88,35.985,35.48,35.59,703138,AOS
2015-06-03,35.705,36.325,35.4526,36.15,721060,AOS
2015-06-04,35.995,36.055,35.6,35.73,375990,AOS
2015-06-05,35.74,35.825,35.43,35.735,624554,AOS
2015-06-08,35.71,35.89,35.15,35.265,1327798,AOS
2015-06-09,35.29,35.375,35.025,35.225,837664,AOS
2015-06-10,35.3,35.67,35.115,35.52,1101734,AOS
2015-06-11,35.58,36.48,35.51,36.47,1295732,AOS
2015-06-12,36.45,36.75,36.28,36.595,1006758,AOS
2015-06-15,36.28,36.415,36.015,36.39,916070,AOS
2015-06-16,36.32,36.71,36.16,36.615,695600,AOS
2015-06-17,36.595,36.845,36.485,36.68,653150,AOS
2015-06-18,36.825,37.12,36.725,36.835,1239462,AOS
2015-06-19,36.795,36.975,36.63,36.825,1437506,AOS
2015-06-22,37.105,37.135,36.855,36.97,958646,AOS
2015-06-23,37.16,37.2,36.815,36.98,807358,AOS
2015-06-24,36.915,37.095,36.475,36.545,482148,AOS
2015-06-25,36.705,36.865,36.4125,36.615,607050,AOS
2015-06-26,36.705,36.84,36.385,36.71,1793864,AOS
2015-06-29,36.29,36.5175,35.77,35.79,833288,AOS
2015-06-30,36.19,36.36,35.935,35.99,1122502,AOS
2015-07-01,36.34,36.85,36.205,36.69,1031168,AOS
2015-07-02,36.88,36.95,36.19,36.38,641922,AOS
2015-07-06,36.09,36.54,36.005,36.25,661626,AOS
2015-07-07,36.345,36.345,34.84,35.165,2500774,AOS
2015-07-08,34.71,34.72,32.255,32.4,6055894,AOS
2015-07-09,32.78,33.47,32.625,32.675,3127968,AOS
2015-07-10,33.0,33.235,32.845,33.18,1665492,AOS
2015-07-13,33.4,33.875,33.335,33.76,1717354,AOS
2015-07-14,33.755,34.055,33.64,33.99,883240,AOS
2015-07-15,34.0,34.205,33.74,33.98,1435940,AOS
2015-07-16,34.115,34.305,33.96,34.05,811860,AOS
2015-07-17,34.035,34.19,33.825,34.06,1084904,AOS
2015-07-20,34.22,34.835,34.07,34.685,1191520,AOS
2015-07-21,34.58,34.81,33.925,34.185,1763880,AOS
2015-07-22,34.055,34.5,33.665,34.255,1395450,AOS
2015-07-23,37.5,38.715,35.445,36.17,3814682,AOS
2015-07-24,36.545,36.665,35.71,36.155,1910222,AOS
2015-07-27,35.78,35.845,34.6925,34.985,1912396,AOS
2015-07-28,35.325,35.372,34.785,35.235,1306254,AOS
2015-07-29,35.295,35.585,34.775,35.475,1470388,AOS
2015-07-30,35.43,35.9375,35.25,35.83,977882,AOS
2015-07-31,36.04,36.25,35.85,35.91,1899846,AOS
2015-08-03,35.89,36.1,35.53,35.815,811310,AOS
2015-08-04,35.99,36.245,35.775,35.855,1178434,AOS
2015-08-05,36.0,36.24,35.94,36.05,1195578,AOS
2015-08-06,36.05,36.24,35.255,35.525,898942,AOS
2015-08-07,35.435,35.555,35.105,35.49,955862,AOS
2015-08-10,35.835,36.36,35.695,36.085,967548,AOS
2015-08-11,35.47,35.94,34.74,35.0,2047294,AOS
2015-08-12,34.65,34.725,33.985,34.445,2075742,AOS
2015-08-13,34.47,34.955,34.415,34.79,1628718,AOS
2015-08-14,34.775,35.23,34.615,35.145,940698,AOS
2015-08-17,35.05,35.53,34.745,35.525,886952,AOS
2015-08-18,35.515,35.73,35.43,35.545,983136,AOS
2015-08-19,35.295,35.49,34.835,34.915,852206,AOS
2015-08-20,34.485,34.665,33.835,33.86,1500766,AOS
2015-08-21,33.455,33.76,32.605,32.67,1676452,AOS
2015-08-24,28.94,31.855,25.045,30.46,3692312,AOS
2015-08-25,32.75,32.75,30.205,30.24,2437814,AOS
2015-08-26,30.985,31.835,30.605,31.615,2431074,AOS
2015-08-27,31.91,32.03,31.1926,31.95,1587900,AOS
2015-08-28,31.93,32.48,31.815,32.32,1824792,AOS
2015-08-31,32.085,32.785,32.055,32.255,1556142,AOS
2015-09-01,31.35,31.86,31.225,31.42,2138750,AOS
2015-09-02,31.675,32.015,31.055,32.015,1681024,AOS
2015-09-03,32.115,33.025,31.945,32.915,2295726,AOS
2015-09-04,32.47,32.765,32.19,32.54,1582008,AOS
2015-09-08,32.94,33.615,32.91,33.58,1391906,AOS
2015-09-09,33.73,34.19,33.595,33.725,2401364,AOS
2015-09-10,33.675,34.31,33.475,34.165,1895878,AOS
2015-09-11,34.185,34.68,33.945,34.45,1265216,AOS
2015-09-14,34.475,34.73,34.22,34.385,902576,AOS
2015-09-15,34.57,34.93,34.33,34.87,1434790,AOS
2015-09-16,34.8,35.125,34.69,35.05,1100106,AOS
2015-09-17,35.065,35.605,34.94,35.025,1294882,AOS
2015-09-18,34.53,35.14,34.34,34.42,2045862,AOS
2015-09-21,34.695,35.135,34.34,34.505,1053816,AOS
2015-09-22,33.995,34.305,33.51,33.775,757430,AOS
2015-09-23,34.06,34.575,33.53,34.08,1260514,AOS
2015-09-24,33.775,33.8125,33.21,33.645,924046,AOS
2015-09-25,33.905,34.475,33.715,33.96,937638,AOS
2015-09-28,33.8,34.1475,33.16,33.275,1361456,AOS
2015-09-29,33.245,33.49,31.69,31.945,2442852,AOS
2015-09-30,32.07,32.69,31.785,32.595,2910620,AOS
2015-10-01,32.695,33.225,32.305,32.715,1545168,AOS
2015-10-02,32.35,32.895,32.115,32.89,1756086,AOS
2015-10-05,33.205,34.115,33.205,34.02,1438582,AOS
2015-10-06,33.89,34.31,33.425,33.605,1119732,AOS
2015-10-07,33.925,34.17,33.55,34.15,1876818,AOS
2015-10-08,34.03,35.855,33.94,35.795,1680834,AOS
2015-10-09,35.81,35.905,35.16,35.375,1395852,AOS
2015-10-12,35.46,35.5995,34.975,35.215,1247408,AOS
2015-10-13,34.86,35.37,34.4,34.41,1482500,AOS
2015-10-14,34.355,34.56,34.115,34.215,1221074,AOS
2015-10-15,34.31,34.745,33.805,34.72,1447890,AOS
2015-10-16,34.675,34.97,34.185,34.91,1485194,AOS
2015-10-19,34.775,35.465,34.555,35.435,2200778,AOS
2015-10-20,35.485,35.55,34.94,35.395,3457362,AOS
2015-10-21,35.995,37.35,34.23,34.335,7042522,AOS
2015-10-22,34.815,36.565,34.73,36.38,3291642,AOS
2015-10-23,36.58,37.08,36.34,36.92,1598062,AOS
2015-10-26,36.945,37.235,36.635,36.89,1352088,AOS
2015-10-27,36.78,37.1175,36.385,36.9,1312074,AOS
2015-10-28,36.805,38.28,36.74,38.21,2961522,AOS
2015-10-29,38.105,38.475,37.935,38.19,1864836,AOS
2015-10-30,38.245,38.75,38.13,38.41,1393936,AOS
2015-11-02,38.385,39.04,38.1875,38.79,1201848,AOS
2015-11-03,38.73,38.955,38.305,38.41,1661282,AOS
2015-11-04,38.5,38.84,38.39,38.505,1691334,AOS
2015-11-05,38.54,38.975,38.035,38.83,1217102,AOS
2015-11-06,38.7,39.485,38.68,39.12,1984712,AOS
2015-11-09,39.165,39.2,38.29,38.62,1398408,AOS
2015-11-10,38.43,38.725,38.095,38.495,1222690,AOS
2015-11-11,38.515,39.175,38.24,38.94,1375350,AOS
2015-11-12,38.59,38.93,38.17,38.18,1460050,AOS
2015-11-13,38.155,38.595,37.765,37.8,1327084,AOS
2015-11-16,37.81,38.62,37.675,38.545,1590268,AOS
2015-11-17,38.775,39.0,38.36,38.505,1390186,AOS
2015-11-18,38.625,39.64,38.4,39.6,1534732,AOS
2015-11-19,39.6,39.76,39.31,39.4,1254720,AOS
2015-11-20,39.465,39.61,39.005,39.085,1098162,AOS
2015-11-23,39.21,39.64,39.0,39.295,871020,AOS
2015-11-24,39.185,40.155,39.0288,39.975,1642610,AOS
2015-11-25,40.095,40.475,39.75,40.035,1361068,AOS
2015-11-27,39.975,40.5,39.725,40.43,677898,AOS
2015-11-30,40.565,40.575,39.79,39.88,1371278,AOS
2015-12-01,40.06,40.395,39.685,40.375,1281758,AOS
2015-12-02,40.255,40.525,39.585,39.745,799800,AOS
2015-12-03,39.91,39.91,38.2705,38.66,1797594,AOS
2015-12-04,38.82,39.495,38.535,39.47,778686,AOS
2015-12-07,39.535,39.715,39.2875,39.505,1085780,AOS
2015-12-08,39.05,39.43,38.75,39.285,1502458,AOS
2015-12-09,39.09,39.645,38.28,38.65,1438730,AOS
2015-12-10,38.765,39.255,38.625,39.04,906844,AOS
2015-12-11,38.565,39.245,38.12,38.225,1327362,AOS
2015-12-14,38.31,38.805,38.255,38.725,1482390,AOS
2015-12-15,39.14,39.2349,38.63,38.875,751132,AOS
2015-12-16,39.24,39.48,38.445,39.08,1134388,AOS
2015-12-17,39.13,39.355,38.255,38.255,1268706,AOS
2015-12-18,38.165,38.345,37.625,38.105,2850558,AOS
2015-12-21,38.43,38.795,37.73,37.99,1006000,AOS
2015-12-22,38.05,38.315,37.76,38.175,920488,AOS
2015-12-23,38.54,38.61,38.29,38.55,921308,AOS
2015-12-24,38.51,38.785,38.29,38.645,309838,AOS
2015-12-28,38.5,39.185,38.16,39.17,897534,AOS
2015-12-29,39.38,39.525,38.96,39.17,687030,AOS
2015-12-30,39.035,39.495,39.0,39.015,597310,AOS
2015-12-31,38.875,38.93,38.305,38.305,889232,AOS
2016-01-04,37.735,37.735,36.865,37.59,1669612,AOS
2016-01-05,37.615,38.17,37.3,37.38,1025020,AOS
2016-01-06,36.915,37.1,36.225,36.64,1740874,AOS
2016-01-07,35.85,35.85,34.63,34.85,4409700,AOS
2016-01-08,34.455,34.63,33.545,33.61,4323118,AOS
2016-01-11,33.645,34.285,32.72,32.74,3121330,AOS
2016-01-12,33.145,33.435,32.655,33.195,1961184,AOS
2016-01-13,33.33,33.46,31.505,31.62,2254974,AOS
2016-01-14,31.625,32.36,30.81,32.08,3260266,AOS
2016-01-15,31.11,32.065,31.105,31.755,3286938,AOS
2016-01-19,32.13,32.34,31.125,31.28,2859508,AOS
2016-01-20,30.705,31.42,30.15,31.03,3081740,AOS
2016-01-21,31.04,32.79,30.88,32.09,3249834,AOS
2016-01-22,32.635,33.415,32.5,32.8,2618324,AOS
2016-01-25,32.685,32.8,32.035,32.08,1491758,AOS
2016-01-26,32.235,34.455,32.235,34.24,3679962,AOS
2016-01-27,34.125,34.4625,32.82,33.005,2402800,AOS
2016-01-28,33.39,34.085,32.57,33.93,3330404,AOS
2016-01-29,33.435,35.03,31.37,34.925,3853246,AOS
2016-02-01,34.715,35.14,34.14,34.865,1808698,AOS
2016-02-02,34.5,34.815,34.04,34.09,1431128,AOS
2016-02-03,34.515,34.7,33.255,33.985,1520978,AOS
2016-02-04,33.925,34.675,33.5,33.875,2846470,AOS
2016-02-05,33.85,33.8792,32.265,32.78,1793722,AOS
2016-02-08,32.22,32.35,30.99,31.485,1905414,AOS
2016-02-09,30.83,32.25,30.765,31.87,1916258,AOS
2016-02-10,32.065,32.68,31.8775,32.19,1338578,AOS
2016-02-11,31.47,32.7,30.635,32.27,1894362,AOS
2016-02-12,32.855,33.745,32.64,32.905,1787918,AOS
2016-02-16,33.345,33.845,33.3275,33.495,1772274,AOS
2016-02-17,33.66,34.705,33.5825,34.5,1254138,AOS
2016-02-18,34.65,34.76,34.115,34.485,937990,AOS
2016-02-19,34.26,34.615,34.0,34.425,995690,AOS
2016-02-22,34.625,35.17,34.2625,34.975,1052026,AOS
2016-02-23,34.9,35.365,34.44,34.455,858502,AOS
2016-02-24,34.025,35.04,33.775,34.99,917148,AOS
2016-02-25,35.015,35.66,34.575,35.61,1480034,AOS
2016-02-26,35.775,36.415,35.7188,36.025,1576718,AOS
2016-02-29,36.035,36.265,35.19,35.19,1859334,AOS
2016-03-01,35.62,36.5,35.22,36.495,903042,AOS
2016-03-02,36.26,36.46,35.94,36.43,964180,AOS
2016-03-03,36.465,36.675,36.27,36.51,1188952,AOS
2016-03-04,36.61,37.085,35.8425,37.07,1959100,AOS
2016-03-07,36.7875,37.06,36.3,36.46,1196924,AOS
2016-03-08,36.405,37.12,36.045,36.66,1442648,AOS
2016-03-09,36.765,36.9012,36.18,36.305,1402226,AOS
2016-03-10,36.53,36.875,36.35,36.71,1097990,AOS
2016-03-11,37.015,37.205,36.545,36.615,1325196,AOS
2016-03-14,36.415,36.835,36.365,36.755,1056698,AOS
2016-03-15,36.405,36.795,36.33,36.6,784112,AOS
2016-03-16,36.405,36.885,36.395,36.715,689154,AOS
2016-03-17,36.795,37.775,36.73,37.555,1159872,AOS
2016-03-18,37.505,38.08,37.45,37.78,1993614,AOS
2016-03-21,37.745,37.91,37.55,37.875,1072656,AOS
2016-03-22,37.73,37.91,37.465,37.77,843232,AOS
2016-03-23,37.7,37.8,37.175,37.22,1109312,AOS
2016-03-24,37.06,37.43,36.895,37.425,1366644,AOS
2016-03-28,37.46,37.89,37.305,37.66,707476,AOS
2016-03-29,37.665,38.395,37.57,38.38,1138510,AOS
2016-03-30,38.5,38.71,38.015,38.21,904618,AOS
2016-03-31,38.255,38.305,37.65,38.155,1131870,AOS
2016-04-01,37.91,38.91,37.61,38.885,1000840,AOS
2016-04-04,38.84,38.855,38.21,38.465,1109852,AOS
2016-04-05,38.29,38.675,38.1475,38.48,1011476,AOS
2016-04-06,38.48,39.035,38.17,39.015,1060622,AOS
2016-04-07,38.905,38.91,38.055,38.39,1201944,AOS
2016-04-08,38.74,38.825,38.395,38.54,809374,AOS
2016-04-11,38.55,38.72,38.1725,38.21,922292,AOS
2016-04-12,38.175,38.595,38.04,38.48,751394,AOS
2016-04-13,38.91,39.55,38.69,39.525,1000484,AOS
2016-04-14,39.525,39.7,38.97,39.145,1306670,AOS
2016-04-15,39.175,39.63,38.995,39.615,1183246,AOS
2016-04-18,39.32,39.94,39.17,39.82,1305286,AOS
2016-04-19,39.99,39.99,39.26,39.31,1144194,AOS
2016-04-20,39.395,39.805,39.175,39.585,1267772,AOS
2016-04-21,39.485,40.305,39.4,39.98,1389074,AOS
2016-04-22,39.93,40.245,39.565,40.205,883150,AOS
2016-04-25,40.18,40.2125,39.485,39.685,956020,AOS
2016-04-26,39.705,40.03,39.235,40.02,1546034,AOS
2016-04-27,40.53,41.1425,38.31,39.575,2486766,AOS
2016-04-28,39.455,39.605,38.575,38.665,1168346,AOS
2016-04-29,38.585,38.935,38.29,38.61,1663094,AOS
2016-05-02,38.885,39.29,38.79,39.275,874908,AOS
2016-05-03,39.19,39.205,38.365,38.58,1135958,AOS
2016-05-04,38.515,38.6025,37.81,38.325,1063122,AOS
2016-05-05,38.535,38.765,37.985,38.075,1494186,AOS
2016-05-06,38.05,38.965,37.7351,38.965,905232,AOS
2016-05-09,38.965,39.08,38.58,38.85,927520,AOS
2016-05-10,39.075,39.445,38.9,39.4,691442,AOS
2016-05-11,39.47,39.71,39.025,39.17,794362,AOS
2016-05-12,39.455,39.72,38.995,39.295,876986,AOS
2016-05-13,39.225,39.785,38.895,39.125,2043984,AOS
2016-05-16,39.215,39.6975,39.215,39.525,1508606,AOS
2016-05-17,39.57,39.84,39.175,39.4,1156198,AOS
2016-05-18,39.39,40.45,39.085,40.1,1850198,AOS
2016-05-19,39.825,39.975,39.335,39.8,1291008,AOS
2016-05-20,40.075,40.6099,39.745,40.26,1490240,AOS
2016-05-23,40.41,40.465,40.0,40.3,1297574,AOS
2016-05-24,40.655,41.59,40.24,41.515,2535902,AOS
2016-05-25,41.81,41.96,41.45,41.65,1940212,AOS
2016-05-26,41.65,41.94,41.235,41.475,1214976,AOS
2016-05-27,41.615,41.7,41.46,41.67,1284120,AOS
2016-05-31,41.895,41.93,40.84,41.15,8634726,AOS
2016-06-01,41.09,41.295,40.775,41.245,1668506,AOS
2016-06-02,41.145,41.345,40.91,41.345,1138320,AOS
2016-06-03,41.2,41.275,40.945,41.01,1291558,AOS
2016-06-06,41.315,41.57,41.015,41.425,1070754,AOS
2016-06-07,41.545,42.15,41.385,41.92,2395390,AOS
2016-06-08,41.875,42.595,41.875,42.58,1949432,AOS
2016-06-09,42.31,42.695,42.125,42.61,1326800,AOS
2016-06-10,42.23,42.56,41.615,41.84,1141678,AOS
2016-06-13,41.51,42.165,41.51,41.575,1417706,AOS
2016-06-14,41.44,41.725,41.285,41.53,1416040,AOS
2016-06-15,41.655,42.15,41.555,41.82,1768562,AOS
2016-06-16,41.61,41.97,41.22,41.92,1009216,AOS
2016-06-17,41.795,42.295,41.745,42.22,2791164,AOS
2016-06-20,42.74,43.24,42.46,42.675,1413456,AOS
2016-06-21,42.66,42.875,42.305,42.4,1197892,AOS
2016-06-22,42.45,42.85,42.405,42.44,1028510,AOS
2016-06-23,42.825,43.34,42.82,43.34,782510,AOS
2016-06-24,41.79,42.605,41.6825,41.885,1682266,AOS
2016-06-27,41.69,41.69,40.505,40.925,1892318,AOS
2016-06-28,41.43,41.895,41.27,41.84,1775878,AOS
2016-06-29,42.28,42.98,42.28,42.8,908176,AOS
2016-06-30,42.945,44.055,42.825,44.055,1470230,AOS
2016-07-01,44.055,44.485,43.475,43.605,1551620,AOS
2016-07-05,43.54,43.54,42.875,43.265,1223908,AOS
2016-07-06,43.155,43.67,43.005,43.61,1155194,AOS
2016-07-07,43.745,43.995,43.55,43.74,787354,AOS
2016-07-08,44.1,44.705,44.045,44.62,941874,AOS
2016-07-11,44.975,45.38,44.8825,45.14,982832,AOS
2016-07-12,45.55,45.82,45.315,45.48,1029276,AOS
2016-07-13,45.575,45.705,45.15,45.23,891646,AOS
2016-07-14,45.885,45.95,45.32,45.325,1392570,AOS
2016-07-15,45.51,45.65,45.245,45.48,935908,AOS
2016-07-18,45.5,45.84,45.34,45.675,501686,AOS
2016-07-19,45.535,45.565,45.1,45.19,1233748,AOS
2016-07-20,45.445,45.53,44.99,45.285,1370718,AOS
2016-07-21,45.27,45.405,44.655,44.825,1008846,AOS
2016-07-22,44.755,44.835,44.19,44.78,2222032,AOS
2016-07-25,44.775,44.86,44.36,44.38,1955552,AOS
2016-07-26,46.035,46.9,45.405,46.865,2783778,AOS
2016-07-27,47.175,47.355,46.625,46.845,1706054,AOS
2016-07-28,46.845,47.125,46.675,46.785,913078,AOS
2016-07-29,46.79,46.96,46.42,46.445,1116726,AOS
2016-08-01,46.365,46.685,46.215,46.4,1441274,AOS
2016-08-02,46.44,46.645,45.885,46.225,1793618,AOS
2016-08-03,46.255,46.625,45.905,46.625,1167434,AOS
2016-08-04,46.695,47.062,46.585,46.695,794532,AOS
2016-08-05,46.995,47.4375,46.89,47.175,856532,AOS
2016-08-08,47.17,47.275,46.58,46.895,895966,AOS
2016-08-09,47.015,47.23,46.795,47.175,701122,AOS
2016-08-10,47.275,47.355,46.8481,47.17,626728,AOS
2016-08-11,47.23,47.46,46.9525,47.43,729868,AOS
2016-08-12,47.435,47.435,46.8601,47.05,628222,AOS
2016-08-15,47.275,47.52,47.125,47.375,565054,AOS
2016-08-16,47.275,47.285,46.72,46.755,495518,AOS
2016-08-17,46.875,46.965,46.5425,46.795,529472,AOS
2016-08-18,46.84,47.09,46.625,46.95,638970,AOS
2016-08-19,46.87,47.185,46.59,47.105,728058,AOS
2016-08-22,47.0,47.335,46.755,47.325,521980,AOS
2016-08-23,47.5,48.08,47.48,47.895,987256,AOS
2016-08-24,47.79,47.895,47.515,47.635,648716,AOS
2016-08-25,47.6,47.8,47.39,47.75,786484,AOS
2016-08-26,47.76,48.015,47.25,47.66,1034810,AOS
2016-08-29,47.825,48.565,47.735,48.315,1025184,AOS
2016-08-30,48.355,48.435,48.13,48.42,996356,AOS
2016-08-31,48.26,48.56,47.825,48.24,778894,AOS
2016-09-01,48.205,48.43,47.87,48.18,942790,AOS
2016-09-02,48.43,48.79,48.3,48.49,1114318,AOS
2016-09-06,49.19,49.19,47.775,47.89,1086440,AOS
2016-09-07,48.015,48.1275,47.535,47.98,1034176,AOS
2016-09-08,48.315,48.5,47.85,48.415,1206524,AOS
2016-09-09,47.85,47.85,45.275,45.54,2112644,AOS
2016-09-12,45.18,46.615,44.6258,46.505,1690422,AOS
2016-09-13,46.17,46.355,45.62,45.8,1046078,AOS
2016-09-14,45.855,45.99,45.52,45.855,715804,AOS
2016-09-15,45.83,46.735,45.565,46.64,899364,AOS
2016-09-16,46.355,46.55,46.015,46.07,1349970,AOS
2016-09-19,46.445,47.035,46.19,46.58,679944,AOS
2016-09-20,47.055,47.14,46.64,46.64,1035970,AOS
2016-09-21,47.045,47.495,46.715,47.43,603618,AOS
2016-09-22,47.995,48.505,47.895,48.45,1150220,AOS
2016-09-23,48.53,48.8098,48.39,48.44,982248,AOS
2016-09-26,48.075,48.395,47.76,48.105,738412,AOS
2016-09-27,48.165,49.305,47.805,49.265,1109158,AOS
2016-09-28,49.26,49.58,48.92,49.545,923618,AOS
2016-09-29,49.545,49.605,48.84,48.955,793828,AOS
2016-09-30,49.33,49.7,49.055,49.395,1097908,AOS
2016-10-03,49.315,49.965,49.22,49.81,1144386,AOS
2016-10-04,49.885,50.445,49.79,50.16,1763800,AOS
2016-10-05,50.44,51.365,50.27,50.865,2226330,AOS
2016-10-06,50.56,51.49,50.391,51.41,844624,AOS
2016-10-07,51.09,51.4,49.69,49.97,1326949,AOS
2016-10-10,49.21,50.34,48.57,50.09,1377218,AOS
2016-10-11,49.12,49.86,49.06,49.54,1315847,AOS
2016-10-12,49.22,50.2,49.0,49.86,1305400,AOS
2016-10-13,49.3,49.495,48.66,49.29,1121686,AOS
2016-10-14,49.28,49.805,48.93,48.93,834061,AOS
2016-10-17,49.07,49.6,48.9,49.36,845128,AOS
2016-10-18,49.77,50.0,49.18,49.2,682094,AOS
2016-10-19,49.11,49.1599,48.605,48.8,1270030,AOS
2016-10-20,48.53,48.58,47.97,48.46,1065775,AOS
2016-10-21,48.04,48.34,47.84,48.09,1034549,AOS
2016-10-24,48.55,48.92,48.29,48.38,635006,AOS
2016-10-25,48.1,48.2,46.21,46.74,2293474,AOS
2016-10-26,46.58,47.13,45.19,45.39,3054375,AOS
2016-10-27,45.36,45.72,44.4301,44.9,2024076,AOS
2016-10-28,44.86,45.47,44.5,44.99,1905021,AOS
2016-10-31,45.03,45.4101,44.84,45.17,2990407,AOS
2016-11-01,45.17,45.62,44.51,44.72,1279905,AOS
2016-11-02,44.52,44.7646,43.9,44.02,1206580,AOS
2016-11-03,44.1,44.18,43.66,43.81,924249,AOS
2016-11-04,43.83,45.54,43.67,44.86,1999419,AOS
2016-11-07,45.6,45.87,45.29,45.57,1223176,AOS
2016-11-08,45.39,46.095,45.36,45.99,994627,AOS
2016-11-09,45.39,47.88,45.35,47.58,1714518,AOS
2016-11-10,47.96,48.64,47.89,48.31,1613011,AOS
2016-11-11,48.14,48.6206,47.59,48.06,1112692,AOS
2016-11-14,48.4,48.84,47.11,47.56,1223717,AOS
2016-11-15,47.6,48.06,47.38,47.53,988541,AOS
2016-11-16,47.23,47.585,46.75,46.95,1586929,AOS
2016-11-17,46.98,47.4,46.79,47.1,1187027,AOS
2016-11-18,47.08,47.5,46.95,47.07,847699,AOS
2016-11-21,47.39,47.69,46.93,47.64,836479,AOS
2016-11-22,47.82,48.25,47.57,48.23,775887,AOS
2016-11-23,48.09,48.64,47.9,48.57,1349859,AOS
2016-11-25,48.56,49.25,48.46,49.2,483701,AOS
2016-11-28,48.94,49.0,48.38,48.71,1270197,AOS
2016-11-29,48.72,49.19,48.63,48.92,1060243,AOS
2016-11-30,49.05,49.26,48.48,48.63,1528136,AOS
2016-12-01,48.75,49.05,48.49,48.99,1522604,AOS
2016-12-02,48.93,49.36,48.71,49.23,827463,AOS
2016-12-05,49.54,49.94,49.54,49.9,1048138,AOS
2016-12-06,50.0,50.29,49.5,50.08,1054453,AOS
2016-12-07,50.07,51.12,49.77,50.75,1183609,AOS
2016-12-08,50.74,50.88,50.42,50.72,967386,AOS
2016-12-09,50.67,51.05,50.56,50.87,811266,AOS
2016-12-12,50.7,51.03,50.23,50.41,1173208,AOS
2016-12-13,50.5,50.82,49.69,49.91,945830,AOS
2016-12-14,49.86,50.62,49.37,49.46,1873927,AOS
2016-12-15,49.4,49.63,48.55,48.61,1313783,AOS
2016-12-16,48.78,49.08,48.46,48.51,2381749,AOS
2016-12-19,48.4,49.07,48.25,48.65,1011658,AOS
2016-12-20,48.53,48.81,48.49,48.68,1001411,AOS
2016-12-21,48.76,48.8,48.44,48.61,1468129,AOS
2016-12-22,48.66,48.76,47.7,47.89,1149592,AOS
2016-12-23,47.93,48.12,47.75,47.84,805521,AOS
2016-12-27,48.08,48.38,47.81,48.24,687154,AOS
2016-12-28,48.43,48.43,47.44,47.59,738853,AOS
2016-12-29,47.69,47.97,47.3,47.66,685679,AOS
2016-12-30,47.92,47.92,47.14,47.35,864280,AOS
2017-01-03,47.7,48.11,47.19,47.5,887058,AOS
2017-01-04,47.7,48.52,47.68,47.92,1041642,AOS
2017-01-05,47.81,48.23,47.5,47.7,1447961,AOS
2017-01-06,47.7,48.15,47.49,47.72,978795,AOS
2017-01-09,47.5,47.66,46.9,47.4,767098,AOS
2017-01-10,47.44,48.12,47.35,47.76,901977,AOS
2017-01-11,47.86,48.34,47.69,48.31,539335,AOS
2017-01-12,48.27,48.27,47.271,47.83,660916,AOS
2017-01-13,47.85,48.88,47.85,48.46,795899,AOS
2017-01-17,48.27,48.27,47.69,47.87,731381,AOS
2017-01-18,47.91,48.17,47.69,47.9,988979,AOS
2017-01-19,47.83,48.25,47.33,47.45,1187195,AOS
2017-01-20,47.44,47.89,47.27,47.89,1325463,AOS
2017-01-23,47.76,48.31,47.535,47.97,890458,AOS
2017-01-24,48.07,49.2,48.07,48.98,902988,AOS
2017-01-25,49.32,49.85,49.31,49.41,703986,AOS
2017-01-26,49.44,49.649,48.48,48.81,897265,AOS
2017-01-27,48.7,48.75,48.25,48.58,672525,AOS
2017-01-30,48.21,48.46,47.385,48.45,987198,AOS
2017-01-31,48.1,48.97,47.61,48.75,2236718,AOS
2017-02-01,48.67,49.22,48.05,48.45,2014045,AOS
2017-02-02,46.94,48.26,46.44,47.19,2708870,AOS
2017-02-03,47.57,49.82,47.57,49.36,2300050,AOS
2017-02-06,49.31,49.76,49.14,49.57,1169021,AOS
2017-02-07,49.54,49.64,49.06,49.36,1054049,AOS
2017-02-08,49.36,49.5,49.08,49.36,571909,AOS
2017-02-09,49.06,49.99,49.0,49.89,705909,AOS
2017-02-10,49.95,50.12,49.6,49.83,861315,AOS
2017-02-13,50.15,50.4,49.93,49.95,535454,AOS
2017-02-14,49.72,49.84,49.05,49.67,628715,AOS
2017-02-15,49.63,49.66,48.925,49.34,828527,AOS
2017-02-16,49.4,49.78,49.13,49.68,581301,AOS
2017-02-17,49.44,49.665,48.96,49.59,754459,AOS
2017-02-21,49.59,50.48,49.54,50.29,735949,AOS
2017-02-22,50.3,50.52,49.93,50.48,722475,AOS
2017-02-23,50.64,50.83,49.96,50.52,1045461,AOS
2017-02-24,50.11,50.57,49.89,50.56,685186,AOS
2017-02-27,50.53,51.26,50.52,51.13,1077905,AOS
2017-02-28,51.0,51.0,50.3062,50.36,1279841,AOS
2017-03-01,50.96,51.62,50.96,51.08,1029946,AOS
2017-03-02,50.84,50.9,49.84,49.87,894259,AOS
2017-03-03,49.94,50.34,49.86,50.18,562090,AOS
2017-03-06,49.88,50.13,49.605,49.62,653353,AOS
2017-03-07,49.72,50.1,49.51,49.64,694591,AOS
2017-03-08,49.64,50.06,49.46,49.54,546906,AOS
2017-03-09,49.54,49.8,49.19,49.46,977355,AOS
2017-03-10,49.81,50.2701,49.78,50.09,609196,AOS
2017-03-13,50.02,50.54,49.95,50.49,694089,AOS
2017-03-14,50.21,50.67,49.89,50.53,594252,AOS
2017-03-15,50.79,51.97,50.78,51.82,907315,AOS
2017-03-16,52.0,52.24,51.57,51.83,564782,AOS
2017-03-17,52.01,52.26,51.69,52.17,1338711,AOS
2017-03-20,52.31,52.56,51.81,52.14,552063,AOS
2017-03-21,52.25,52.39,50.86,50.96,896429,AOS
2017-03-22,50.89,51.1496,50.6,51.0,679254,AOS
2017-03-23,50.91,51.47,50.62,51.27,479061,AOS
2017-03-24,51.5,51.84,51.0,51.23,413354,AOS
2017-03-27,50.63,51.55,50.3,51.39,507234,AOS
2017-03-28,51.23,51.66,50.99,51.32,838765,AOS
2017-03-29,51.18,51.18,50.46,50.8,983518,AOS
2017-03-30,50.87,51.17,50.7,51.14,538503,AOS
2017-03-31,51.13,51.4,50.95,51.16,772640,AOS
2017-04-03,51.25,51.7,50.22,50.46,913979,AOS
2017-04-04,50.47,50.98,49.95,50.13,1070023,AOS
2017-04-05,50.2,50.76,49.54,49.67,1172402,AOS
2017-04-06,49.82,50.15,49.51,49.89,1426106,AOS
2017-04-07,49.74,49.98,49.48,49.87,832982,AOS
2017-04-10,49.84,50.45,49.84,50.33,666426,AOS
2017-04-11,50.33,50.81,49.99,50.8,760510,AOS
2017-04-12,50.81,50.81,49.74,49.85,809156,AOS
2017-04-13,49.74,50.12,49.54,49.56,595868,AOS
2017-04-17,49.7,50.44,49.64,50.42,677886,AOS
2017-04-18,50.18,50.52,50.05,50.28,817762,AOS
2017-04-19,50.47,50.85,50.2,50.37,594717,AOS
2017-04-20,50.62,51.2,50.415,51.01,802887,AOS
2017-04-21,51.11,51.57,50.86,51.37,720008,AOS
2017-04-24,52.21,52.35,51.67,52.0,934625,AOS
2017-04-25,52.38,53.0,52.1903,52.76,956042,AOS
2017-04-26,52.69,53.2,52.43,52.97,1149535,AOS
2017-04-27,53.5,54.64,52.9,54.42,1798566,AOS
2017-04-28,53.76,54.47,53.72,53.88,1620775,AOS
2017-05-01,54.02,54.2063,53.65,53.67,1481261,AOS
2017-05-02,53.85,54.0,53.05,53.21,913192,AOS
2017-05-03,53.02,54.15,53.005,54.02,1091041,AOS
2017-05-04,54.11,54.83,54.02,54.81,1275829,AOS
2017-05-05,54.9,55.38,54.85,55.33,1092051,AOS
2017-05-08,55.2,55.41,54.73,54.84,832367,AOS
2017-05-09,54.97,55.23,54.6,54.84,977843,AOS
2017-05-10,54.72,54.93,54.16,54.35,764041,AOS
2017-05-11,54.1,54.225,53.51,54.11,660374,AOS
2017-05-12,54.03,54.03,53.41,53.54,519744,AOS
2017-05-15,53.57,54.18,53.56,54.0,600210,AOS
2017-05-16,54.11,54.575,53.83,54.5,672165,AOS
2017-05-17,53.78,54.18,53.38,53.43,556606,AOS
2017-05-18,53.18,53.63,52.9,53.02,1281648,AOS
2017-05-19,53.0,54.01,52.94,53.81,993968,AOS
2017-05-22,54.04,54.3099,53.8,53.86,798538,AOS
2017-05-23,54.1,54.35,53.67,54.13,578913,AOS
2017-05-24,54.13,54.45,54.07,54.29,525640,AOS
2017-05-25,54.41,54.71,54.2616,54.5,817986,AOS
2017-05-26,54.29,54.43,53.9902,54.07,578434,AOS
2017-05-30,53.94,54.43,53.69,54.38,561819,AOS
2017-05-31,54.44,54.98,53.93,54.87,1362642,AOS
2017-06-01,55.15,55.31,54.73,55.24,706408,AOS
2017-06-02,55.51,56.58,55.47,56.25,1144213,AOS
2017-06-05,56.14,56.61,56.11,56.17,730648,AOS
2017-06-06,55.92,56.18,55.18,55.27,1129116,AOS
2017-06-07,55.24,55.94,55.05,55.82,856852,AOS
2017-06-08,55.84,56.43,55.48,56.37,665689,AOS
2017-06-09,56.42,56.87,55.54,56.04,1015375,AOS
2017-06-12,55.92,56.17,55.31,56.12,633207,AOS
2017-06-13,56.34,57.22,56.11,56.84,795626,AOS
2017-06-14,56.93,57.13,56.67,56.86,459401,AOS
2017-06-15,56.27,56.85,56.27,56.8,517358,AOS
2017-06-16,56.75,57.11,56.36,56.74,1877849,AOS
2017-06-19,57.23,57.555,56.81,57.52,512841,AOS
2017-06-20,57.31,57.58,56.7499,56.79,582304,AOS
2017-06-21,56.85,56.9,56.36,56.45,610269,AOS
2017-06-22,56.69,56.69,56.01,56.27,899971,AOS
2017-06-23,56.28,56.755,55.95,56.36,966076,AOS
2017-06-26,56.57,56.89,56.2452,56.75,510096,AOS
2017-06-27,56.75,56.75,56.19,56.28,601176,AOS
2017-06-28,56.36,56.64,56.24,56.5,551660,AOS
2017-06-29,56.51,56.62,55.32,55.95,546837,AOS
2017-06-30,55.94,56.72,55.85,56.33,690333,AOS
2017-07-03,56.64,57.1,56.35,56.55,284309,AOS
2017-07-05,56.67,57.33,56.55,57.2,744921,AOS
2017-07-06,56.97,57.29,56.35,56.58,1091854,AOS
2017-07-07,56.65,57.5399,56.48,57.25,408963,AOS
2017-07-10,57.1,57.61,57.07,57.2,465700,AOS
2017-07-11,57.26,57.35,56.88,57.14,448250,AOS
2017-07-12,57.56,57.97,57.2,57.47,500301,AOS
2017-07-13,57.63,57.71,56.99,57.48,418512,AOS
2017-07-14,57.59,57.75,57.3008,57.44,634531,AOS
2017-07-17,57.4,57.74,57.182,57.61,204257,AOS
2017-07-18,57.44,57.6899,57.19,57.31,412506,AOS
2017-07-19,57.48,57.72,57.265,57.58,319017,AOS
2017-07-20,57.45,57.58,56.325,56.67,2477743,AOS
2017-07-21,56.61,56.78,55.7092,55.94,1250175,AOS
2017-07-24,55.94,55.94,54.96,55.29,1602912,AOS
2017-07-25,55.64,56.1999,55.01,55.01,32488255,AOS
2017-07-26,54.66,55.95,53.65,54.19,2921584,AOS
2017-07-27,54.28,54.475,53.5536,53.91,1715985,AOS
2017-07-28,53.92,54.35,53.31,54.29,1596940,AOS
2017-07-31,54.47,54.71,53.43,53.55,2119702,AOS
2017-08-01,54.42,54.99,54.3,54.93,712980,AOS
2017-08-02,53.72,54.46,53.56,54.43,1023909,AOS
2017-08-03,54.4,54.45,53.81,54.26,776431,AOS
2017-08-04,54.42,54.99,54.3,54.93,712980,AOS
2017-08-07,54.8,55.2,54.42,54.55,1311652,AOS
2017-08-08,54.51,55.02,54.33,54.4,635227,AOS
2017-08-09,54.29,54.47,53.79,54.03,1269083,AOS
2017-08-10,53.7,54.06,53.52,53.54,996903,AOS
2017-08-11,53.53,54.33,53.53,53.68,900223,AOS
2017-08-14,54.13,54.26,53.93,54.13,588718,AOS
2017-08-15,54.16,54.56,54.03,54.34,886847,AOS
2017-08-16,54.48,55.04,54.31,54.82,845738,AOS
2017-08-17,54.74,54.9,53.9,54.02,819188,AOS
2017-08-18,54.11,54.55,53.75,53.93,966018,AOS
2017-08-21,53.89,53.95,53.52,53.75,604571,AOS
2017-08-22,53.89,54.45,53.73,54.42,410730,AOS
2017-08-23,54.16,54.25,53.81,54.21,918252,AOS
2017-08-24,54.24,54.4,53.42,53.46,987801,AOS
2017-08-25,53.82,54.05,53.61,53.9,680895,AOS
2017-08-28,54.09,54.19,53.87,54.17,502191,AOS
2017-08-29,53.9,54.51,53.62,54.33,852890,AOS
2017-08-30,54.37,55.09,54.29,55.07,629352,AOS
2017-08-31,55.33,55.79,55.23,55.69,714602,AOS
2017-09-01,55.87,56.04,55.7367,55.79,571268,AOS
2017-09-05,55.71,56.01,55.38,55.54,560120,AOS
2017-09-06,55.88,55.88,55.33,55.53,681138,AOS
2017-09-07,55.63,55.93,55.1722,55.88,527151,AOS
2017-09-08,55.86,56.77,55.67,56.52,658326,AOS
2017-09-11,56.95,57.54,56.78,57.53,887967,AOS
2017-09-12,57.65,58.24,57.46,58.17,690138,AOS
2017-09-13,58.09,58.27,57.77,57.95,616470,AOS
2017-09-14,57.8,58.14,57.77,58.13,583950,AOS
2017-09-15,58.08,58.26,57.67,58.22,1220365,AOS
2017-09-18,58.44,58.5,58.23,58.28,654221,AOS
2017-09-19,58.38,58.55,58.03,58.48,477690,AOS
2017-09-20,58.6,59.07,58.48,59.07,859437,AOS
2017-09-21,59.2,59.24,58.82,59.0,556319,AOS
2017-09-22,59.0,59.605,58.94,59.55,745112,AOS
2017-09-25,59.46,59.72,58.61,58.99,591410,AOS
2017-09-26,59.02,59.32,58.97,59.08,559959,AOS
2017-09-27,59.2,59.42,58.65,59.0,700193,AOS
2017-09-28,58.94,59.345,58.62,58.9,537755,AOS
2017-09-29,58.91,59.525,58.75,59.43,780789,AOS
2017-10-02,59.66,60.05,59.47,59.99,779160,AOS
2017-10-03,60.05,60.4,59.65,60.39,841684,AOS
2017-10-04,60.56,60.94,60.36,60.86,608393,AOS
2017-10-05,60.93,60.98,60.48,60.8,660395,AOS
2017-10-06,60.78,61.24,60.651,61.0,562007,AOS
2017-10-09,61.1,61.2,60.58,60.76,810163,AOS
2017-10-10,60.92,60.92,60.45,60.73,601294,AOS
2017-10-11,60.73,60.835,60.4101,60.65,517281,AOS
2017-10-12,60.66,61.62,60.53,61.45,546978,AOS
2017-10-13,61.69,61.8,61.07,61.16,728536,AOS
2017-10-16,61.34,61.4409,60.98,61.21,546950,AOS
2017-10-17,61.15,61.4,60.57,60.72,592247,AOS
2017-10-18,60.87,61.0,60.54,60.64,500438,AOS
2017-10-19,60.55,60.955,60.2,60.8,644025,AOS
2017-10-20,61.14,61.82,61.14,61.59,674247,AOS
2017-10-23,61.8,61.94,61.47,61.55,770194,AOS
2017-10-24,61.55,62.16,61.28,61.93,1225557,AOS
2017-10-25,61.26,61.2898,58.21,59.11,2217160,AOS
2017-10-26,59.52,59.91,59.12,59.67,1451133,AOS
2017-10-27,59.71,59.8179,58.85,59.6,1025761,AOS
2017-10-30,59.46,59.53,58.68,59.18,932816,AOS
2017-10-31,59.36,59.68,59.13,59.2,1324640,AOS
2017-11-01,59.69,59.97,59.38,59.92,1276614,AOS
2017-11-02,59.92,60.56,59.515,60.08,1649882,AOS
2017-11-03,59.94,60.42,59.43,59.54,672146,AOS
2017-11-06,59.4,59.89,59.32,59.67,827831,AOS
2017-11-07,59.67,59.8254,59.09,59.5,754766,AOS
2017-11-08,59.26,59.82,59.04,59.57,669619,AOS
2017-11-09,58.95,59.24,58.2905,58.67,672108,AOS
2017-11-10,58.36,58.76,58.27,58.56,657542,AOS
2017-11-13,58.39,59.0,58.28,58.92,536030,AOS
2017-11-14,58.79,59.28,58.58,58.82,768700,AOS
2017-11-15,58.56,58.82,58.28,58.41,675892,AOS
2017-11-16,58.54,59.43,58.54,59.03,838168,AOS
2017-11-17,58.79,59.3199,58.54,58.89,577872,AOS
2017-11-20,59.01,59.61,59.01,59.49,632504,AOS
2017-11-21,59.66,61.11,59.6,60.77,1942509,AOS
2017-11-22,60.76,60.96,60.44,60.86,1211851,AOS
2017-11-24,60.91,60.98,60.385,60.58,429368,AOS
2017-11-27,60.5,61.56,60.44,61.37,1365505,AOS
2017-11-28,61.47,62.51,61.17,62.26,1089792,AOS
2017-11-29,62.26,62.7,61.95,62.5,914688,AOS
2017-11-30,62.65,63.7,62.6,63.42,961974,AOS
2017-12-01,63.52,63.66,61.79,62.81,823040,AOS
2017-12-04,63.2,63.59,62.19,62.2,998886,AOS
2017-12-05,62.24,62.53,61.49,61.58,628868,AOS
2017-12-06,61.5,61.69,61.27,61.4,700302,AOS
2017-12-07,61.5,61.735,61.245,61.59,465882,AOS
2017-12-08,61.71,62.26,61.34,62.22,837680,AOS
2017-12-11,62.21,62.21,61.23,61.36,642902,AOS
2017-12-12,61.31,61.56,61.03,61.06,642300,AOS
2017-12-13,61.05,61.35,60.95,60.97,638930,AOS
2017-12-14,60.88,61.255,60.03,60.04,561242,AOS
2017-12-15,60.52,60.99,60.3,60.73,1133491,AOS
2017-12-18,61.28,61.36,60.88,61.28,621921,AOS
2017-12-19,61.35,61.68,61.15,61.29,481892,AOS
2017-12-20,61.53,61.68,61.27,61.48,508302,AOS
2017-12-21,61.61,61.97,61.48,61.71,733723,AOS
2017-12-22,61.7,61.975,61.14,61.26,572238,AOS
2017-12-26,61.4,61.75,61.16,61.66,322918,AOS
2017-12-27,61.84,62.07,61.71,61.88,494564,AOS
2017-12-28,61.88,62.08,61.17,61.61,543611,AOS
2017-12-29,61.85,61.85,61.28,61.28,614502,AOS
2018-01-02,61.45,61.61,61.04,61.53,679235,AOS
2018-01-03,61.6,61.99,61.29,61.9,766108,AOS
2018-01-04,62.0,62.4,61.82,62.19,934479,AOS
2018-01-05,62.41,63.0,62.3704,62.99,619430,AOS
2018-01-08,62.88,63.4,62.6,63.29,572328,AOS
2018-01-09,63.32,63.655,63.15,63.24,526384,AOS
2018-01-10,63.12,63.7,63.0,63.41,634427,AOS
2018-01-11,63.61,64.77,63.57,64.75,558679,AOS
2018-01-12,64.88,65.37,64.65,65.32,856560,AOS
2018-01-16,65.69,66.19,64.83,65.07,1003245,AOS
2018-01-17,65.47,65.76,64.99,65.59,677984,AOS
2018-01-18,65.43,66.11,65.43,65.91,507710,AOS
2018-01-19,66.18,67.05,65.95,67.04,635213,AOS
2018-01-22,67.03,67.065,66.42,67.0,929272,AOS
2018-01-23,66.89,67.19,66.37,66.8,655594,AOS
2018-01-24,67.16,67.649,66.46,66.8,900702,AOS
2018-01-25,67.05,67.81,66.92,67.4,1418651,AOS
2018-01-26,67.72,68.12,67.2,67.84,1310565,AOS
2018-01-29,67.84,68.39,66.78,66.82,1373455,AOS
2018-01-30,64.2,67.07,63.0,66.42,2342707,AOS
2018-01-31,67.16,67.44,66.33,66.78,4651935,AOS
2018-02-01,66.99,68.12,66.34,66.79,1481479,AOS
2018-02-02,66.16,66.4,64.63,64.64,1005986,AOS
2018-02-05,64.29,64.74,61.45,61.56,1560335,AOS
2018-02-06,60.3,62.71,59.5,62.32,2007185,AOS
2018-02-07,62.16,63.86,62.13,62.72,1155280,AOS
2013-02-08,84.13,85.18,84.11,84.65,2181859,APA
2013-02-11,84.81,85.47,83.73,83.81,2207403,APA
2013-02-12,84.06,84.43,83.33,84.18,2735842,APA
2013-02-13,84.18,84.43,83.7,84.33,3168636,APA
2013-02-14,83.72,84.0,80.11,80.33,8653948,APA
2013-02-15,80.08,80.16,76.61,76.85,10830529,APA
2013-02-19,76.84,77.36,76.27,77.3,5854522,APA
2013-02-20,77.22,77.26,75.41,75.48,5908765,APA
2013-02-21,75.2,75.64,74.48,75.11,4569254,APA
2013-02-22,75.42,75.85,74.78,75.4,2984091,APA
2013-02-25,76.04,76.04,73.25,73.25,3972365,APA
2013-02-26,73.69,74.19,72.62,73.56,4187541,APA
2013-02-27,73.35,74.8,73.35,74.38,3952579,APA
2013-02-28,74.26,74.8,73.845,74.27,3508393,APA
2013-03-01,73.56,74.12,72.76,73.75,3794127,APA
2013-03-04,73.45,73.85,72.2,72.73,4529277,APA
2013-03-05,73.21,73.44,72.72,72.85,3305402,APA
2013-03-06,73.38,73.77,73.01,73.55,3090688,APA
2013-03-07,74.51,76.48,74.24,75.65,5420042,APA
2013-03-08,76.06,76.17,75.42,75.65,2493947,APA
2013-03-11,75.43,75.73,74.51,75.51,2730073,APA
2013-03-12,75.53,75.87,75.16,75.27,2289670,APA
2013-03-13,75.18,75.6,75.07,75.28,1938732,APA
2013-03-14,75.45,75.99,75.23,75.48,2648031,APA
2013-03-15,75.13,76.24,74.7,75.68,4665624,APA
2013-03-18,74.68,76.34,74.67,75.72,3283512,APA
2013-03-19,75.78,75.91,74.14,74.66,2835770,APA
2013-03-20,75.27,75.53,74.345,75.37,2579626,APA
2013-03-21,74.91,75.33,74.12,74.15,2885996,APA
2013-03-22,74.48,75.25,74.23,74.47,2936194,APA
2013-03-25,74.65,75.15,74.29,74.63,2806704,APA
2013-03-26,75.05,75.21,74.3,74.4,3880051,APA
2013-03-27,74.01,75.98,73.675,75.93,4416315,APA
2013-03-28,75.93,78.08,75.86,77.16,6026028,APA
2013-04-01,77.21,77.245,75.7,76.71,2755770,APA
2013-04-02,76.87,76.87,75.84,76.16,2567054,APA
2013-04-03,76.07,76.09,74.4,74.85,3144492,APA
2013-04-04,74.96,75.65,74.4,75.0,2450017,APA
2013-04-05,74.1,74.79,73.58,74.2,3406031,APA
2013-04-08,74.2,74.765,73.97,74.64,2177537,APA
2013-04-09,74.6,75.8701,74.03,75.49,2359485,APA
2013-04-10,75.75,76.12,75.24,75.63,2509320,APA
2013-04-11,75.89,76.78,75.69,76.52,2978022,APA
2013-04-12,75.95,76.02,74.99,75.09,3672666,APA
2013-04-15,74.34,74.52,72.59,72.62,3982657,APA
2013-04-16,73.38,74.0,70.52,72.05,5597971,APA
2013-04-17,71.41,72.0,70.6,71.45,5052741,APA
2013-04-18,70.18,71.05,69.85,70.82,4833728,APA
2013-04-19,71.25,71.3,68.57,68.84,5657405,APA
2013-04-22,69.12,69.45,67.91,69.21,3213165,APA
2013-04-23,69.5,70.77,69.17,70.46,3528490,APA
2013-04-24,70.82,71.49,70.52,71.34,3159010,APA
2013-04-25,71.61,73.26,71.12,72.48,3699054,APA
2013-04-26,72.57,72.69,71.4,72.27,2107150,APA
2013-04-29,72.63,73.665,71.71,73.16,2172587,APA
2013-04-30,73.55,73.94,72.41,73.88,3337882,APA
2013-05-01,73.45,73.88,72.53,73.42,3278457,APA
2013-05-02,73.68,73.97,72.51,73.8,2391744,APA
2013-05-03,74.3,75.91,74.3,75.24,2591334,APA
2013-05-06,75.25,76.34,75.01,76.02,2211271,APA
2013-05-07,76.51,77.58,76.31,76.7,2843916,APA
2013-05-08,76.8,77.83,76.1,77.76,3701980,APA
2013-05-09,78.51,81.85,78.51,81.47,9768150,APA
2013-05-10,81.07,83.41,80.62,83.33,5826573,APA
2013-05-13,81.84,83.5,81.84,83.28,4690026,APA
2013-05-14,83.41,83.8,82.61,83.03,3521836,APA
2013-05-15,82.73,82.81,80.85,81.89,3303098,APA
2013-05-16,81.9,81.94,80.88,80.89,3029918,APA
2013-05-17,81.03,81.69,80.55,81.3,4380726,APA
2013-05-20,81.3,84.2,81.23,84.08,4729254,APA
2013-05-21,83.96,84.86,83.68,84.36,3207039,APA
2013-05-22,84.33,85.52,83.12,83.37,3961628,APA
2013-05-23,81.27,81.88,80.74,81.85,4890239,APA
2013-05-24,81.45,81.86,80.97,81.66,1873021,APA
2013-05-28,82.71,83.2,81.4074,82.39,3050344,APA
2013-05-29,81.71,85.14,81.54,84.29,4129449,APA
2013-05-30,83.91,85.15,83.111,84.75,3585067,APA
2013-05-31,84.4,85.29,82.09,82.13,3875347,APA
2013-06-03,82.71,84.58,82.12,84.57,5404826,APA
2013-06-04,84.13,84.92,83.5,84.35,2648583,APA
2013-06-05,84.99,86.31,84.68,84.74,4577800,APA
2013-06-06,85.0,85.86,84.22,85.8,3540400,APA
2013-06-07,85.75,86.1,84.59,84.73,4017750,APA
2013-06-10,84.93,85.82,84.37,85.61,3812964,APA
2013-06-11,84.58,84.925,84.15,84.4,3810766,APA
2013-06-12,85.0,85.36,84.26,84.45,5127477,APA
2013-06-13,84.14,85.24,83.9,85.12,2531202,APA
2013-06-14,85.44,85.61,84.49,84.89,2514304,APA
2013-06-17,85.34,86.92,85.29,86.52,3371726,APA
2013-06-18,86.45,87.57,86.26,87.12,2982790,APA
2013-06-19,87.23,87.57,86.57,86.57,3406717,APA
2013-06-20,85.61,85.85,84.2,84.93,4893340,APA
2013-06-21,85.56,85.645,84.45,85.04,4977221,APA
2013-06-24,83.72,84.27,81.67,82.18,4594826,APA
2013-06-25,82.87,83.12,82.3,82.64,3147572,APA
2013-06-26,83.21,83.59,82.85,83.17,2421542,APA
2013-06-27,83.55,84.22,83.3,84.06,2607454,APA
2013-06-28,83.61,84.59,83.295,83.83,3273918,APA
2013-07-01,84.21,84.32,83.03,83.3,4721253,APA
2013-07-02,83.22,84.33,81.47,82.13,5070557,APA
2013-07-03,81.77,81.93,79.5,80.23,5294820,APA
2013-07-05,81.77,83.01,81.28,82.17,5102685,APA
2013-07-08,82.52,82.88,81.32,81.45,3260789,APA
2013-07-09,81.87,82.19,80.75,81.46,3758413,APA
2013-07-10,81.4,81.43,80.1247,80.33,4649616,APA
2013-07-11,80.95,81.94,80.07,81.69,4687761,APA
2013-07-12,81.57,82.575,81.45,82.41,2286752,APA
2013-07-15,82.39,83.205,82.13,82.97,2733393,APA
2013-07-16,82.96,83.2199,81.45,82.03,2831368,APA
2013-07-17,82.06,82.52,81.8,82.51,2763787,APA
2013-07-18,82.51,83.675,82.47,83.6,2929406,APA
2013-07-19,85.25,85.41,83.89,84.98,5977373,APA
2013-07-22,84.9,84.97,83.71,83.9,3149151,APA
2013-07-23,83.89,84.15,83.3,83.57,1917227,APA
2013-07-24,83.31,83.56,81.8628,82.51,2298406,APA
2013-07-25,82.54,83.31,81.9,82.77,2185266,APA
2013-07-26,82.29,82.41,81.73,82.06,1880731,APA
2013-07-29,81.8,81.92,80.49,81.15,2458472,APA
2013-07-30,81.0,81.05,79.99,80.58,2333536,APA
2013-07-31,80.77,81.95,80.25,80.25,3034448,APA
2013-08-01,81.85,82.33,80.52,81.68,2924486,APA
2013-08-02,81.25,82.29,80.89,82.0,3832257,APA
2013-08-05,81.97,82.485,81.46,82.31,2437991,APA
2013-08-06,82.29,82.49,81.62,82.26,3302568,APA
2013-08-07,82.12,82.54,81.35,81.94,3248570,APA
2013-08-08,82.0,83.51,81.92,83.18,2331981,APA
2013-08-09,83.04,83.51,82.38,83.2,1845186,APA
2013-08-12,82.565,83.37,82.4,82.7,1369137,APA
2013-08-13,82.87,83.0,82.14,82.51,1837130,APA
2013-08-14,82.41,82.56,80.72,80.74,3349790,APA
2013-08-15,80.34,80.42,79.56,80.27,2642289,APA
2013-08-16,80.05,80.18,78.83,78.99,3453335,APA
2013-08-19,78.42,78.45,75.28,75.37,6771658,APA
2013-08-20,75.8,76.99,75.07,76.27,4361959,APA
2013-08-21,76.49,77.87,76.3,77.22,4464549,APA
2013-08-22,77.47,79.34,77.16,78.99,2402159,APA
2013-08-23,79.28,79.92,78.4,79.8,2471119,APA
2013-08-26,79.95,80.8,79.69,79.73,2307100,APA
2013-08-27,78.22,79.23,78.16,78.57,2879671,APA
2013-08-28,78.72,80.31,78.64,79.17,2377777,APA
2013-08-29,78.91,79.05,78.42,78.64,1737272,APA
2013-08-30,84.86,85.99,84.15,85.68,13946814,APA
2013-09-03,86.5,86.6899,84.41,84.79,4539509,APA
2013-09-04,84.56,86.0,84.5,85.53,3669547,APA
2013-09-05,85.98,86.73,85.76,86.19,3765304,APA
2013-09-06,86.19,87.1697,85.81,86.51,2794218,APA
2013-09-09,86.06,87.03,86.01,86.66,2411844,APA
2013-09-10,87.65,87.76,86.85,87.26,3453394,APA
2013-09-11,86.62,87.23,86.23,87.03,3094941,APA
2013-09-12,87.03,87.63,86.76,87.2,2334236,APA
2013-09-13,87.08,87.4225,86.43,86.81,1932800,APA
2013-09-16,87.78,87.865,86.905,87.0,2794698,APA
2013-09-17,87.82,88.74,87.55,88.25,3331210,APA
2013-09-18,88.05,89.17,87.445,88.93,2608013,APA
2013-09-19,89.0,89.11,88.05,88.47,1659421,APA
2013-09-20,88.54,88.605,87.6,87.85,4750073,APA
2013-09-23,87.5,87.82,87.0,87.37,1810780,APA
2013-09-24,87.5,87.88,86.573,87.0,2051043,APA
2013-09-25,87.28,87.55,86.59,86.63,2203498,APA
2013-09-26,86.92,86.995,86.03,86.49,2030340,APA
2013-09-27,86.24,86.9,86.06,86.25,1849866,APA
2013-09-30,85.43,85.59,84.75,85.14,2061314,APA
2013-10-01,84.76,86.84,84.76,86.47,2491715,APA
2013-10-02,85.96,86.46,84.97,86.07,2725281,APA
2013-10-03,86.08,86.46,85.28,85.63,1662152,APA
2013-10-04,85.56,87.29,85.36,87.0,1983042,APA
2013-10-07,86.04,87.16,85.63,86.82,1910481,APA
2013-10-08,87.04,87.45,85.98,86.1,2622125,APA
2013-10-09,86.42,86.48,84.95,85.92,2162275,APA
2013-10-10,86.62,87.68,86.44,87.62,2005818,APA
2013-10-11,86.88,88.31,86.8025,87.95,1764444,APA
2013-10-14,87.24,89.33,87.13,88.62,1608618,APA
2013-10-15,88.52,89.59,88.18,88.73,2721665,APA
2013-10-16,89.0,90.74,89.0,90.23,2965820,APA
2013-10-17,90.0,90.64,89.68,90.57,2231506,APA
2013-10-18,90.77,91.65,90.57,91.26,2761441,APA
2013-10-21,90.6,91.13,88.811,89.59,3557658,APA
2013-10-22,89.85,90.6,89.21,89.7,1799187,APA
2013-10-23,89.26,89.59,88.09,88.74,1981249,APA
2013-10-24,88.73,90.24,88.47,89.77,2026030,APA
2013-10-25,90.11,90.53,89.77,90.45,1705582,APA
2013-10-28,90.53,90.715,90.0,90.36,1757644,APA
2013-10-29,90.55,91.2077,90.41,90.85,1563934,APA
2013-10-30,90.64,91.18,88.21,88.93,2157668,APA
2013-10-31,89.11,89.97,88.53,88.8,1951777,APA
2013-11-01,88.89,89.7,88.35,89.24,2323162,APA
2013-11-04,89.59,90.4,89.246,90.35,1772834,APA
2013-11-05,90.09,90.09,89.02,89.13,2527311,APA
2013-11-06,89.5,89.89,87.73,88.45,3192725,APA
2013-11-07,89.37,91.1,88.13,88.59,4677771,APA
2013-11-08,88.78,89.9,88.59,89.8,3248050,APA
2013-11-11,90.0,90.17,89.42,89.79,2142888,APA
2013-11-12,89.84,90.11,89.03,89.71,3456102,APA
2013-11-13,89.13,90.89,88.84,90.85,2395533,APA
2013-11-14,90.76,92.44,90.42,92.13,2914448,APA
2013-11-15,92.26,92.84,91.6,92.5,2634056,APA
2013-11-18,91.42,93.2,91.42,91.99,2559899,APA
2013-11-19,91.83,93.22,91.62,93.01,3316924,APA
2013-11-20,93.42,93.9875,92.78,93.18,2539600,APA
2013-11-21,93.49,94.84,93.49,93.99,2546193,APA
2013-11-22,93.99,94.77,93.41,94.42,2104484,APA
2013-11-25,93.85,94.07,92.1501,93.24,2012484,APA
2013-11-26,93.24,94.55,92.67,93.74,2588551,APA
2013-11-27,93.42,93.73,91.51,92.04,2586438,APA
2013-11-29,91.94,92.28,90.8701,91.49,1178289,APA
2013-12-02,91.22,91.85,90.7,91.2,2066809,APA
2013-12-03,91.28,91.34,89.9,90.56,2843886,APA
2013-12-04,90.65,91.27,89.54,89.89,2148162,APA
2013-12-05,89.52,90.82,89.11,89.84,2759163,APA
2013-12-06,90.94,91.05,88.95,89.02,2363538,APA
2013-12-09,89.09,90.03,88.24,88.98,2662745,APA
2013-12-10,88.55,89.51,87.68,87.88,2493115,APA
2013-12-11,87.88,88.2,86.14,86.42,2539248,APA
2013-12-12,85.76,86.48,85.07,86.03,3522534,APA
2013-12-13,85.78,86.5,85.3,86.16,2618445,APA
2013-12-16,86.13,86.841,85.65,86.14,2636268,APA
2013-12-17,85.69,85.97,85.24,85.28,3413199,APA
2013-12-18,85.35,86.0,84.15,85.87,2366532,APA
2013-12-19,85.54,86.8,85.34,86.59,2216961,APA
2013-12-20,86.44,87.15,86.41,86.41,2967663,APA
2013-12-23,87.04,87.634,85.87,85.96,2217833,APA
2013-12-24,86.1,86.48,85.81,86.21,822141,APA
2013-12-26,86.5,86.75,85.9,86.31,1232108,APA
2013-12-27,86.39,87.04,85.881,86.68,1501396,APA
2013-12-30,87.16,87.83,86.11,86.16,1635114,APA
2013-12-31,86.15,86.42,85.5,85.94,2331117,APA
2014-01-02,85.82,85.97,85.16,85.48,2565384,APA
2014-01-03,85.8,86.73,85.375,85.54,2259386,APA
2014-01-06,85.76,86.465,85.123,86.31,2316499,APA
2014-01-07,86.42,87.91,86.13,87.9,2812787,APA
2014-01-08,87.56,87.58,86.36,86.65,2712796,APA
2014-01-09,86.49,87.0,85.43,86.09,2141937,APA
2014-01-10,85.95,86.46,85.64,86.2,2389194,APA
2014-01-13,85.95,86.41,84.06,84.29,2583829,APA
2014-01-14,84.5,85.82,84.5,85.69,3453656,APA
2014-01-15,85.85,86.04,84.26,84.44,2970207,APA
2014-01-16,84.25,85.95,83.75,85.9,3187674,APA
2014-01-17,85.9,85.9,84.28,84.31,2859104,APA
2014-01-21,84.78,85.23,84.31,84.49,2090779,APA
2014-01-22,84.76,85.22,83.36,84.53,2444880,APA
2014-01-23,84.17,84.74,83.23,83.59,2154438,APA
2014-01-24,83.4,83.55,82.13,82.42,3194197,APA
2014-01-27,81.93,82.0,80.62,81.18,3540822,APA
2014-01-28,81.02,82.63,81.0,81.99,2213418,APA
2014-01-29,81.33,81.91,80.8,81.02,2009754,APA
2014-01-30,81.69,81.7,80.67,81.28,1453250,APA
2014-01-31,80.3,80.95,79.84,80.26,2425471,APA
2014-02-03,80.26,80.628,78.69,78.73,3198271,APA
2014-02-04,79.24,79.545,78.46,78.5,3155348,APA
2014-02-05,78.69,78.83,77.31,78.02,3694477,APA
2014-02-06,78.33,80.09,78.29,79.92,2431559,APA
2014-02-07,80.46,81.62,80.26,81.4,3529144,APA
2014-02-10,81.46,81.59,80.28,80.75,2164323,APA
2014-02-11,80.08,81.8,79.18,81.38,2874429,APA
2014-02-12,81.78,81.98,81.1,81.28,2318672,APA
2014-02-13,79.53,81.17,78.53,80.96,5583288,APA
2014-02-14,81.15,83.82,81.05,83.39,4410727,APA
2014-02-18,83.42,83.76,82.53,83.32,3364630,APA
2014-02-19,83.26,85.29,82.805,84.07,3748845,APA
2014-02-20,84.17,84.58,83.74,84.36,2835081,APA
2014-02-21,84.91,85.95,84.53,84.56,3571131,APA
2014-02-24,85.01,85.83,84.25,84.33,3861329,APA
2014-02-25,84.06,84.06,82.24,83.09,3982676,APA
2014-02-26,83.01,83.1,79.78,79.82,6759522,APA
2014-02-27,79.61,79.85,79.08,79.59,4270873,APA
2014-02-28,79.71,80.14,79.05,79.29,5037795,APA
2014-03-03,79.0,80.78,78.98,79.86,4064791,APA
2014-03-04,80.24,80.77,79.51,80.48,3578765,APA
2014-03-05,80.17,80.369,78.83,79.01,3976245,APA
2014-03-06,79.04,79.85,78.76,79.52,3458071,APA
2014-03-07,79.98,80.26,79.6,80.05,2125706,APA
2014-03-10,79.85,80.61,79.552,80.5,2781869,APA
2014-03-11,80.49,81.26,79.36,79.55,2187734,APA
2014-03-12,78.94,79.67,78.7,79.19,2444964,APA
2014-03-13,79.22,79.58,78.58,78.99,2519463,APA
2014-03-14,79.03,79.365,78.4,79.23,2448642,APA
2014-03-17,79.5,79.76,79.0,79.37,1569433,APA
2014-03-18,79.35,80.48,79.23,80.04,2447823,APA
2014-03-19,80.16,80.24,79.0,79.33,1945458,APA
2014-03-20,79.33,80.21,78.84,80.05,1805973,APA
2014-03-21,80.66,81.39,80.29,80.71,4360483,APA
2014-03-24,80.89,81.385,80.63,80.77,2203937,APA
2014-03-25,81.32,81.99,81.2101,81.93,3133435,APA
2014-03-26,82.24,82.49,81.39,81.46,2575047,APA
2014-03-27,81.58,82.48,81.17,82.08,2516075,APA
2014-03-28,82.33,83.36,82.04,83.02,3210431,APA
2014-03-31,83.84,83.9,82.4,82.95,2506665,APA
2014-04-01,82.79,83.82,82.7,83.76,3550757,APA
2014-04-02,83.47,84.48,83.27,84.23,2001219,APA
2014-04-03,84.31,85.41,84.2,85.36,2834644,APA
2014-04-04,85.85,86.32,85.16,85.47,3032065,APA
2014-04-07,85.0,85.19,83.83,84.09,3070283,APA
2014-04-08,84.43,85.5,84.0,85.18,2978118,APA
2014-04-09,84.63,84.75,82.59,83.65,4315224,APA
2014-04-10,83.24,84.081,82.72,82.72,3384889,APA
2014-04-11,82.43,83.11,81.9003,82.09,2919718,APA
2014-04-14,82.92,83.0,81.87,82.57,3017586,APA
2014-04-15,82.65,83.81,82.24,83.33,3773887,APA
2014-04-16,84.09,84.69,83.1601,84.17,3401264,APA
2014-04-17,83.97,85.19,83.74,85.11,4798124,APA
2014-04-21,85.0,85.82,84.75,85.8,3190444,APA
2014-04-22,85.38,86.4,84.78,86.2,3000882,APA
2014-04-23,86.14,88.32,86.1,87.58,5507257,APA
2014-04-24,87.79,88.39,87.38,87.96,2631462,APA
2014-04-25,87.46,87.87,86.43,87.28,3530445,APA
2014-04-28,87.37,87.55,86.09,86.81,2862042,APA
2014-04-29,87.5,88.69,87.47,87.83,2486648,APA
2014-04-30,87.25,87.44,86.45,86.8,3681285,APA
2014-05-01,86.77,87.23,86.36,87.04,3636180,APA
2014-05-02,87.0,87.82,86.77,86.96,1834046,APA
2014-05-05,86.53,87.25,86.33,86.96,2573259,APA
2014-05-06,87.02,87.59,86.42,86.42,3547621,APA
2014-05-07,87.05,88.13,86.57,87.76,3872491,APA
2014-05-08,88.58,89.97,86.83,88.03,3996718,APA
2014-05-09,88.5,89.59,87.84,88.89,4973373,APA
2014-05-12,89.2,90.1,88.9,90.04,3362008,APA
2014-05-13,90.31,90.69,89.81,90.02,2213994,APA
2014-05-14,90.05,90.32,89.79,89.87,2700985,APA
2014-05-15,89.86,89.86,88.18,88.92,3450680,APA
2014-05-16,88.84,89.15,88.0,88.78,4010074,APA
2014-05-19,88.34,89.85,88.21,89.33,3648849,APA
2014-05-20,89.0,90.3,88.95,89.73,2314188,APA
2014-05-21,90.04,90.38,89.4376,90.29,1740121,APA
2014-05-22,90.26,90.8,89.86,90.34,2098514,APA
2014-05-23,90.33,90.61,90.06,90.18,3204141,APA
2014-05-27,90.36,90.79,89.77,90.36,1929594,APA
2014-05-28,90.62,91.96,90.62,91.76,4467193,APA
2014-05-29,91.95,93.24,91.72,93.06,4409630,APA
2014-05-30,92.59,93.4,92.22,93.22,3762257,APA
2014-06-02,93.09,93.33,92.43,92.64,1865498,APA
2014-06-03,92.19,92.52,91.53,92.0,3466375,APA
2014-06-04,91.93,92.86,91.93,92.5,2189857,APA
2014-06-05,92.68,93.36,92.31,93.17,1914240,APA
2014-06-06,92.85,94.79,92.75,94.31,4109632,APA
2014-06-09,94.29,95.605,93.89,94.65,4058679,APA
2014-06-10,94.46,95.17,94.16,95.05,2533358,APA
2014-06-11,94.68,95.6,94.514,95.41,2331330,APA
2014-06-12,95.78,97.15,95.75,96.31,3204672,APA
2014-06-13,96.87,97.74,96.51,97.66,2778922,APA
2014-06-16,97.9,98.27,97.52,98.2,2473086,APA
2014-06-17,97.74,98.26,97.32,98.0,3183278,APA
2014-06-18,98.04,99.72,97.9,99.6,3067162,APA
2014-06-19,99.13,100.404,98.98,100.02,3091000,APA
2014-06-20,100.19,100.84,99.73,100.69,4327926,APA
2014-06-23,101.48,102.34,101.0,101.6,3985233,APA
2014-06-24,101.62,101.724,98.51,98.85,3273670,APA
2014-06-25,99.1,99.55,98.19,99.38,3205620,APA
2014-06-26,99.61,99.7,98.72,99.69,1947730,APA
2014-06-27,99.47,99.85,98.96,99.76,2011787,APA
2014-06-30,99.81,101.9844,99.6861,100.62,3729632,APA
2014-07-01,100.95,101.44,100.14,100.51,1955028,APA
2014-07-02,100.0,100.5,99.4,99.85,2019999,APA
2014-07-03,99.85,100.22,99.395,100.03,1086170,APA
2014-07-07,100.46,100.46,98.8349,99.05,1945519,APA
2014-07-08,98.59,99.43,98.29,98.46,2621490,APA
2014-07-09,98.5,99.75,98.47,99.65,1952727,APA
2014-07-10,98.42,99.622,97.88,99.22,2202967,APA
2014-07-11,98.72,99.09,97.37,97.4,2191886,APA
2014-07-14,97.93,98.91,97.92,98.55,1950816,APA
2014-07-15,97.99,98.8,97.32,97.94,2605452,APA
2014-07-16,98.5,99.9,98.46,99.87,2525994,APA
2014-07-17,100.0,101.5,98.81,98.91,2912603,APA
2014-07-18,99.04,99.24,98.2,98.58,2143493,APA
2014-07-21,98.42,98.69,97.811,98.56,1441459,APA
2014-07-22,103.72,104.0,102.22,103.12,5868310,APA
2014-07-23,102.98,103.51,101.47,103.48,3972849,APA
2014-07-24,103.36,103.37,102.38,102.6,3707618,APA
2014-07-25,102.24,103.44,101.16,101.85,1317339,APA
2014-07-28,101.39,101.94,100.64,101.27,1803254,APA
2014-07-29,100.99,101.9599,100.71,101.32,1934691,APA
2014-07-30,102.19,102.65,100.75,101.29,2321340,APA
2014-07-31,103.08,104.57,101.899,102.66,6191450,APA
2014-08-01,99.88,102.6,99.7,102.29,3933454,APA
2014-08-04,99.88,102.6,99.7,102.29,3956835,APA
2014-08-05,101.71,101.71,98.45,99.38,4064709,APA
2014-08-06,98.91,101.67,98.879,99.95,2386721,APA
2014-08-07,100.44,100.66,97.91,98.57,2904147,APA
2014-08-08,98.99,100.7,98.635,100.38,1895275,APA
2014-08-11,100.4,101.11,99.7101,99.87,1887509,APA
2014-08-12,99.58,99.86,98.0,98.47,2691089,APA
2014-08-13,98.79,100.0,98.285,98.6,2302263,APA
2014-08-14,99.05,99.34,97.68,97.94,2861701,APA
2014-08-15,98.44,99.11,97.87,98.68,3567823,APA
2014-08-18,99.31,99.87,97.6,98.5,2695135,APA
2014-08-19,98.83,99.89,98.825,99.27,2441574,APA
2014-08-20,99.34,100.47,98.65,100.34,2447045,APA
2014-08-21,100.02,101.42,99.56,101.13,1887894,APA
2014-08-22,100.95,100.95,99.71,99.82,1656975,APA
2014-08-25,100.12,101.66,100.03,101.43,1757605,APA
2014-08-26,101.5,102.55,101.41,101.55,2040129,APA
2014-08-27,101.66,102.29,101.02,101.53,1647059,APA
2014-08-28,101.45,101.87,101.04,101.37,2163987,APA
2014-08-29,100.81,102.03,100.81,101.83,3029757,APA
2014-09-02,101.82,101.91,99.56,100.16,2349913,APA
2014-09-03,101.33,102.0,100.26,100.36,2137478,APA
2014-09-04,100.21,100.87,98.1,98.76,2218834,APA
2014-09-05,98.26,99.7,98.26,99.53,2536754,APA
2014-09-08,98.8,98.86,97.35,97.93,2198829,APA
2014-09-09,97.9,98.59,96.64,97.11,2749381,APA
2014-09-10,96.74,97.36,95.91,97.28,2609381,APA
2014-09-11,96.1,97.67,95.81,97.63,2090149,APA
2014-09-12,97.25,97.5,96.08,96.24,1623443,APA
2014-09-15,95.92,97.315,95.22,97.12,1858901,APA
2014-09-16,97.27,98.75,97.13,97.82,2296255,APA
2014-09-17,98.27,98.57,97.334,97.5,3594906,APA
2014-09-18,97.88,98.27,96.54,97.01,1908701,APA
2014-09-19,97.55,97.97,96.51,96.51,2565982,APA
2014-09-22,96.09,96.42,94.251,94.52,2601895,APA
2014-09-23,94.47,95.97,94.3,95.06,1647693,APA
2014-09-24,94.39,95.53,92.9,94.85,2817588,APA
2014-09-25,95.03,95.14,93.31,93.31,1892596,APA
2014-09-26,93.36,95.17,92.95,94.62,1507674,APA
2014-09-29,93.33,94.92,92.98,94.68,1824648,APA
2014-09-30,94.41,94.67,92.84,93.87,3647322,APA
2014-10-01,93.59,93.87,90.77,91.05,4988022,APA
2014-10-02,90.06,90.13,87.68,88.74,5087359,APA
2014-10-03,88.77,89.06,86.77,86.95,4516642,APA
2014-10-06,87.41,87.41,85.76,86.19,6633680,APA
2014-10-07,85.46,86.55,84.15,84.21,3126003,APA
2014-10-08,83.77,85.46,82.97,85.43,3927096,APA
2014-10-09,84.8,85.19,81.79,81.88,3215194,APA
2014-10-10,81.48,82.14,79.31,79.91,4893203,APA
2014-10-13,79.9,80.72,75.835,75.93,5009350,APA
2014-10-14,76.41,77.27,74.14,74.4,4407840,APA
2014-10-15,72.51,72.89,69.28,72.67,10104736,APA
2014-10-16,70.83,74.53,70.66,73.23,6225403,APA
2014-10-17,74.4,75.31,72.72,72.85,6391817,APA
2014-10-20,73.05,73.32,71.76,72.93,4547756,APA
2014-10-21,73.61,75.649,73.54,75.53,4278783,APA
2014-10-22,75.48,76.27,73.82,73.87,3858283,APA
2014-10-23,74.81,76.87,74.63,76.08,4556840,APA
2014-10-24,75.84,76.11,74.5901,75.81,2237854,APA
2014-10-27,74.52,74.52,72.47,73.05,4162813,APA
2014-10-28,73.57,75.69,72.9005,75.24,4255677,APA
2014-10-29,75.66,76.16,74.27,75.56,3964748,APA
2014-10-30,75.35,76.4,74.59,75.81,2754165,APA
2014-10-31,75.89,77.28,74.59,77.2,3613765,APA
2014-11-03,78.02,78.65,76.16,76.4,5192289,APA
2014-11-04,75.42,76.0,73.58,74.21,5463144,APA
2014-11-05,75.66,76.16,74.27,75.56,3964748,APA
2014-11-06,73.98,75.48,72.74,75.44,4763941,APA
2014-11-07,75.8,76.7,75.16,76.52,4094119,APA
2014-11-10,77.17,77.57,74.56,75.1,3840452,APA
2014-11-11,75.39,75.715,74.11,75.41,2557153,APA
2014-11-12,74.99,75.36,73.65,73.7,2730079,APA
2014-11-13,73.3,73.57,70.94,72.07,4141493,APA
2014-11-14,72.31,73.64,71.55,73.35,4153452,APA
2014-11-17,73.0,73.02,71.59,72.09,4765586,APA
2014-11-18,71.79,72.68,71.21,72.07,3275068,APA
2014-11-19,72.4,72.4,71.41,72.05,4645121,APA
2014-11-20,72.24,74.39,71.92,74.24,4667505,APA
2014-11-21,75.8,76.31,74.73,75.7,4970730,APA
2014-11-24,75.45,75.93,74.44,75.81,5173502,APA
2014-11-25,76.0,76.15,73.2,73.36,3868850,APA
2014-11-26,73.09,73.22,71.9501,72.24,2976463,APA
2014-11-28,68.34,68.39,63.73,64.09,5685121,APA
2014-12-01,63.41,63.93,62.0,63.81,7308964,APA
2014-12-02,62.64,64.41,62.64,63.11,7966723,APA
2014-12-03,63.59,65.58,63.12,64.3,6209524,APA
2014-12-04,63.36,64.19,62.78,63.25,5625970,APA
2014-12-05,62.49,62.855,60.12,61.64,7447399,APA
2014-12-08,60.86,60.9,57.3,57.43,7954587,APA
2014-12-09,57.1,59.3212,56.66,58.84,8809122,APA
2014-12-10,57.42,58.62,56.8,57.78,10394267,APA
2014-12-11,57.57,58.94,56.855,57.04,5948951,APA
2014-12-12,56.1,57.97,55.8,56.44,8017106,APA
2014-12-15,57.01,57.46,55.08,55.2,9221168,APA
2014-12-16,54.34,59.09,54.34,56.71,6711995,APA
2014-12-17,57.14,61.142,56.98,60.2,6591793,APA
2014-12-18,62.32,62.6,59.56,62.15,7964538,APA
2014-12-19,62.88,64.92,62.23,64.82,6796657,APA
2014-12-22,63.69,64.35,62.64,63.74,5468070,APA
2014-12-23,64.4,65.72,64.12,65.43,3659738,APA
2014-12-24,64.62,64.64,62.9,64.05,2010635,APA
2014-12-26,64.63,64.9599,63.52,63.96,1682924,APA
2014-12-29,64.46,64.95,63.25,63.64,3408096,APA
2014-12-30,63.31,63.73,62.38,62.97,2521664,APA
2014-12-31,62.33,63.46,61.35,62.67,3154580,APA
2015-01-02,62.18,64.26,61.51,63.83,3364446,APA
2015-01-05,62.17,62.51,59.6,59.91,4813227,APA
2015-01-06,59.74,61.23,58.73,59.26,4555589,APA
2015-01-07,60.31,60.42,57.91,58.6,4612123,APA
2015-01-08,59.39,61.4,58.71,60.87,3657166,APA
2015-01-09,61.33,61.39,59.81,60.69,3585116,APA
2015-01-12,59.6,59.6,57.77,58.46,4840614,APA
2015-01-13,58.63,59.32,57.9,58.46,4045928,APA
2015-01-14,57.46,59.68,57.44,59.53,4503185,APA
2015-01-15,61.02,61.2,59.56,60.0,5434329,APA
2015-01-16,60.6,62.6,60.31,62.25,4769442,APA
2015-01-20,61.0,61.2,59.17,60.16,4365489,APA
2015-01-21,60.88,62.63,60.27,62.32,2716151,APA
2015-01-22,62.69,63.77,61.41,63.76,4532335,APA
2015-01-23,63.44,65.15,62.81,62.88,5480988,APA
2015-01-26,63.44,64.86,62.41,64.47,3501154,APA
2015-01-27,64.0,65.32,63.41,64.59,3330122,APA
2015-01-28,64.04,64.04,60.93,61.12,5693680,APA
2015-01-29,61.72,61.99,59.73,61.23,4088070,APA
2015-01-30,60.3,63.0675,59.86,62.57,5588483,APA
2015-02-02,64.03,66.23,63.68,66.23,4331925,APA
2015-02-03,67.39,68.43,67.05,68.06,5682031,APA
2015-02-04,66.68,68.24,66.01,67.31,6044705,APA
2015-02-05,68.01,69.07,67.59,68.37,3797946,APA
2015-02-06,68.63,68.8199,67.36,68.33,5016225,APA
2015-02-09,68.7,69.02,67.18,67.22,4410153,APA
2015-02-10,66.9,66.9,64.03,66.25,7653320,APA
2015-02-11,64.75,65.01,63.2,64.75,6323450,APA
2015-02-12,65.98,67.57,63.82,64.58,7348168,APA
2015-02-13,65.86,67.09,65.16,67.05,5850551,APA
2015-02-17,66.5,66.84,65.5,66.79,4554935,APA
2015-02-18,65.8,67.23,65.43,65.75,6854394,APA
2015-02-19,63.53,66.79,63.23,66.63,5817997,APA
2015-02-20,66.68,67.25,65.81,66.22,4508966,APA
2015-02-23,65.27,66.4407,64.84,66.22,4102868,APA
2015-02-24,66.91,67.42,66.4,66.91,2786774,APA
2015-02-25,67.05,68.0,66.48,67.83,2746249,APA
2015-02-26,67.19,67.19,65.27,65.74,3952902,APA
2015-02-27,66.0,66.31,65.42,65.84,4080047,APA
2015-03-02,65.46,65.86,64.54,65.79,3882651,APA
2015-03-03,66.1,67.3,65.89,66.72,3388231,APA
2015-03-04,66.54,66.78,65.5,66.53,2986651,APA
2015-03-05,66.66,66.66,65.15,65.43,3790454,APA
2015-03-06,64.71,65.45,62.685,63.13,6164682,APA
2015-03-09,63.03,63.206,61.4,61.41,3258731,APA
2015-03-10,60.52,61.27,60.15,60.15,3293720,APA
2015-03-11,60.19,61.46,59.8301,61.16,3452513,APA
2015-03-12,61.53,61.55,60.07,60.17,3322307,APA
2015-03-13,59.46,59.52,58.2,59.36,3565501,APA
2015-03-16,58.75,67.0,57.57,59.83,3817700,APA
2015-03-17,59.52,59.76,58.65,59.09,2412500,APA
2015-03-18,58.65,61.93,58.18,61.5,3217695,APA
2015-03-19,60.1,60.63,59.38,59.88,2816205,APA
2015-03-20,60.16,61.2,59.55,59.55,6723807,APA
2015-03-23,59.57,60.44,58.67,58.68,3309128,APA
2015-03-24,58.91,59.25,58.21,59.03,3564592,APA
2015-03-25,59.64,60.258,58.88,59.83,3069110,APA
2015-03-26,60.98,61.4,59.58,59.81,3517144,APA
2015-03-27,59.3,60.05,58.88,59.41,3374792,APA
2015-03-30,60.3,61.175,59.97,60.83,3159930,APA
2015-03-31,59.86,60.8225,59.75,60.33,2740806,APA
2015-04-01,60.93,61.61,60.54,60.63,2450197,APA
2015-04-02,60.23,61.585,60.135,61.44,2275876,APA
2015-04-06,61.85,65.0,61.6,64.84,4577540,APA
2015-04-07,64.76,66.575,64.35,65.44,4024649,APA
2015-04-08,65.98,66.59,64.86,65.25,4311157,APA
2015-04-09,65.47,66.9956,65.405,66.47,3849150,APA
2015-04-10,66.8,68.17,66.61,67.84,3525963,APA
2015-04-13,68.03,68.28,67.02,67.51,3271102,APA
2015-04-14,68.0,69.95,67.98,69.81,3333853,APA
2015-04-15,70.09,71.87,70.0,71.4,4533401,APA
2015-04-16,70.86,71.77,70.33,70.81,3321260,APA
2015-04-17,70.22,70.82,69.69,70.38,2801012,APA
2015-04-20,70.4,71.58,70.26,70.67,2366135,APA
2015-04-21,70.67,70.795,68.22,68.37,2402495,APA
2015-04-22,68.83,68.9999,67.09,67.8,3090856,APA
2015-04-23,68.13,69.24,68.05,68.35,2252772,APA
2015-04-24,67.89,68.0,65.82,66.32,2972111,APA
2015-04-27,66.95,67.32,66.45,66.72,2544716,APA
2015-04-28,66.69,67.3,66.2101,66.79,2273018,APA
2015-04-29,66.73,68.8,66.63,68.56,5287967,APA
2015-04-30,68.91,69.24,67.25,68.4,2921346,APA
2015-05-01,68.44,68.88,67.12,68.48,2764764,APA
2015-05-04,68.5,69.17,67.87,68.55,3206383,APA
2015-05-05,69.26,70.14,67.48,67.94,6024944,APA
2015-05-06,68.4,69.13,66.86,67.34,4411561,APA
2015-05-07,66.2,66.22,64.15,65.08,4798598,APA
2015-05-08,65.74,65.86,64.07,65.54,3391074,APA
2015-05-11,65.45,65.45,63.12,63.13,4614752,APA
2015-05-12,63.49,64.11,63.26,63.64,3657461,APA
2015-05-13,64.18,64.29,62.26,62.7,3599403,APA
2015-05-14,62.93,63.55,62.42,62.63,2777674,APA
2015-05-15,62.34,63.91,62.1,63.42,3334430,APA
2015-05-18,63.28,63.9,62.9,63.78,2398595,APA
2015-05-19,63.08,63.32,62.03,62.17,2475130,APA
2015-05-20,62.45,62.5,61.2,61.61,2678133,APA
2015-05-21,62.08,62.615,61.61,62.17,2890543,APA
2015-05-22,61.61,62.98,61.5,62.53,2537290,APA
2015-05-26,61.63,61.93,60.82,61.41,2742315,APA
2015-05-27,61.29,61.85,59.78,60.77,3257552,APA
2015-05-28,60.53,60.71,58.8344,59.79,4111492,APA
2015-05-29,60.2,60.55,59.7,59.84,4057829,APA
2015-06-01,59.89,60.03,58.68,58.87,4232585,APA
2015-06-02,59.5,59.905,58.67,59.6,3734352,APA
2015-06-03,59.35,60.01,58.82,58.95,2292708,APA
2015-06-04,58.56,58.75,58.0075,58.25,3108698,APA
2015-06-05,57.92,59.67,57.83,59.35,3539709,APA
2015-06-08,59.01,59.4,57.73,58.21,2857707,APA
2015-06-09,58.95,59.4,58.56,58.57,3578172,APA
2015-06-10,59.51,59.61,58.59,58.96,3907139,APA
2015-06-11,58.91,59.13,57.72,58.15,2996872,APA
2015-06-12,57.8,58.27,57.49,58.18,3501978,APA
2015-06-15,57.56,59.03,57.41,57.97,2773842,APA
2015-06-16,57.78,59.09,57.7,59.05,2198276,APA
2015-06-17,59.67,60.13,57.5,57.67,3356357,APA
2015-06-18,58.03,58.4,57.13,57.23,2297908,APA
2015-06-19,57.07,57.44,56.06,56.54,4779172,APA
2015-06-22,56.75,57.63,56.2,57.53,3742842,APA
2015-06-23,57.71,58.93,57.5,58.85,3594252,APA
2015-06-24,58.9,59.3999,58.5,58.71,2996577,APA
2015-06-25,58.78,59.0,57.61,57.8,2641533,APA
2015-06-26,57.83,58.53,57.24,58.48,3806852,APA
2015-06-29,57.43,57.965,56.9,57.21,3474167,APA
2015-06-30,57.79,57.9593,57.145,57.63,2885623,APA
2015-07-01,57.64,58.85,55.82,56.08,3080466,APA
2015-07-02,56.2,56.99,56.11,56.78,2303062,APA
2015-07-06,55.66,56.69,55.15,55.5,2878590,APA
2015-07-07,55.16,55.99,53.75,55.7,3716235,APA
2015-07-08,55.16,55.94,53.11,53.46,2863873,APA
2015-07-09,54.6,54.97,53.82,53.83,2464608,APA
2015-07-10,54.22,54.74,52.79,52.94,3178740,APA
2015-07-13,52.9,53.44,52.5,53.26,2953365,APA
2015-07-14,53.0,54.5298,52.82,54.39,3263059,APA
2015-07-15,54.12,54.35,53.12,53.48,3972421,APA
2015-07-16,53.85,53.9,52.52,52.67,2780900,APA
2015-07-17,52.25,52.25,50.57,50.64,4859249,APA
2015-07-20,50.3,50.5416,48.5,48.62,5746714,APA
2015-07-21,48.9,49.44,47.37,47.53,5201842,APA
2015-07-22,47.32,47.6999,46.62,47.32,4780946,APA
2015-07-23,47.34,47.5,46.32,47.35,4511130,APA
2015-07-24,47.2,47.25,45.03,45.08,4703977,APA
2015-07-27,44.28,45.29,43.84,44.51,5824085,APA
2015-07-28,44.8,47.065,44.29,46.47,7655275,APA
2015-07-29,46.34,47.59,46.07,46.79,6760594,APA
2015-07-30,46.58,47.18,45.96,46.48,4823231,APA
2015-07-31,46.47,46.64,45.7,45.86,5070111,APA
2015-08-03,45.05,46.42,44.3,45.27,6497869,APA
2015-08-04,45.92,46.23,45.01,45.35,5332620,APA
2015-08-05,46.02,46.8,44.34,44.44,5789802,APA
2015-08-06,44.39,46.9,43.04,46.6,6176508,APA
2015-08-07,46.14,47.31,45.55,46.11,6478305,APA
2015-08-10,46.6,48.54,46.33,48.45,10337008,APA
2015-08-11,46.99,47.93,46.45,47.69,6142360,APA
2015-08-12,47.64,49.68,47.22,49.21,6729664,APA
2015-08-13,48.91,49.66,47.8,47.9,6749208,APA
2015-08-14,47.95,48.69,46.9,47.0,5017853,APA
2015-08-17,46.81,47.93,46.32,47.85,2992646,APA
2015-08-18,47.65,48.43,47.34,48.07,2287791,APA
2015-08-19,47.6,47.781,45.395,45.81,4215163,APA
2015-08-20,45.93,46.49,44.51,44.56,5395511,APA
2015-08-21,44.41,45.21,43.14,43.23,5285655,APA
2015-08-24,40.67,42.44,39.05,40.49,7347862,APA
2015-08-25,42.31,42.31,38.9,38.9,6042731,APA
2015-08-26,40.21,40.21,38.4,39.53,8056355,APA
2015-08-27,40.68,43.67,40.44,42.79,7333224,APA
2015-08-28,42.67,45.4,42.49,44.86,6493750,APA
2015-08-31,44.09,45.67,41.92,45.24,6963290,APA
2015-09-01,43.41,44.69,42.55,43.13,5591207,APA
2015-09-02,43.63,43.86,41.21,43.22,5301249,APA
2015-09-03,43.37,45.11,42.716,43.22,4587827,APA
2015-09-04,42.41,42.8,41.77,42.5,5170700,APA
2015-09-08,43.11,43.8,42.09,43.24,4808292,APA
2015-09-09,43.72,44.54,41.19,41.29,6141260,APA
2015-09-10,41.5,41.5599,40.15,40.84,7537032,APA
2015-09-11,40.28,40.31,39.28,40.2,6136656,APA
2015-09-14,40.1,40.52,39.13,40.24,5373156,APA
2015-09-15,40.29,41.14,40.19,40.43,5188327,APA
2015-09-16,40.79,43.17,40.75,43.04,9020366,APA
2015-09-17,43.07,43.78,41.89,41.99,7923717,APA
2015-09-18,41.1,41.38,39.37,39.65,9085435,APA
2015-09-21,40.02,40.23,39.21,39.34,4781050,APA
2015-09-22,38.57,39.67,38.37,38.63,5787657,APA
2015-09-23,38.74,38.91,37.1,37.27,4393088,APA
2015-09-24,37.03,38.405,36.54,37.88,5795249,APA
2015-09-25,38.28,38.615,37.63,38.2,4233342,APA
2015-09-28,37.63,37.73,36.16,36.2,5752906,APA
2015-09-29,36.62,37.16,35.79,37.12,5517482,APA
2015-09-30,37.47,39.29,37.34,39.16,6992863,APA
2015-10-01,39.92,41.02,39.31,39.72,7268995,APA
2015-10-02,39.19,42.81,39.101,42.61,5926313,APA
2015-10-05,43.1,44.4,42.83,43.98,4899837,APA
2015-10-06,44.09,46.31,43.96,46.12,6342241,APA
2015-10-07,46.76,47.98,44.45,45.93,6109252,APA
2015-10-08,45.85,47.63,45.67,47.15,5336984,APA
2015-10-09,47.46,47.6,45.97,46.47,4187717,APA
2015-10-12,46.56,46.56,44.34,44.95,4507290,APA
2015-10-13,44.42,45.14,43.62,44.59,5280279,APA
2015-10-14,44.51,45.96,44.19,45.69,3691127,APA
2015-10-15,45.46,46.845,45.23,46.75,4257263,APA
2015-10-16,46.97,47.1,45.91,46.52,3787600,APA
2015-10-19,45.82,45.88,45.01,45.33,4832490,APA
2015-10-20,45.07,46.19,44.82,45.92,2900165,APA
2015-10-21,45.7,46.07,44.98,45.08,4119400,APA
2015-10-22,45.41,46.34,44.91,45.97,3550857,APA
2015-10-23,45.53,46.79,45.1,46.49,3528854,APA
2015-10-26,46.35,46.45,45.19,45.38,3546130,APA
2015-10-27,44.41,44.41,42.64,44.14,6237885,APA
2015-10-28,44.22,46.62,43.76,46.05,3983341,APA
2015-10-29,45.71,47.4516,45.578,46.58,3828479,APA
2015-10-30,46.85,47.8,46.22,47.13,4505375,APA
2015-11-02,46.74,48.135,46.55,47.94,4280007,APA
2015-11-03,48.37,50.2,48.2701,49.87,5676861,APA
2015-11-04,50.07,50.66,48.66,49.39,6189787,APA
2015-11-05,48.33,50.94,48.07,49.27,5202269,APA
2015-11-06,48.89,49.325,46.89,47.67,5005164,APA
2015-11-09,53.5,55.02,52.04,53.94,15139930,APA
2015-11-10,53.78,56.31,51.87,53.31,10634924,APA
2015-11-11,50.0,51.79,48.8299,49.4,7808973,APA
2015-11-12,48.31,50.06,47.3,48.9,6250137,APA
2015-11-13,48.81,49.85,47.97,48.97,4233321,APA
2015-11-16,49.1,50.5,48.28,50.49,3795028,APA
2015-11-17,50.22,50.81,49.27,49.71,3413469,APA
2015-11-18,50.5,51.11,48.68,50.1,3659440,APA
2015-11-19,49.65,50.0,48.49,49.54,2994492,APA
2015-11-20,49.64,50.0,48.806,49.1,2518542,APA
2015-11-23,48.85,49.57,48.38,48.85,3041592,APA
2015-11-24,49.15,51.44,49.08,50.91,4687398,APA
2015-11-25,50.42,50.94,49.9,50.35,2455821,APA
2015-11-27,49.7,50.19,49.21,49.42,1317427,APA
2015-11-30,49.76,49.99,48.85,49.18,3373915,APA
2015-12-01,49.34,49.73,48.63,49.15,2597300,APA
2015-12-02,48.77,49.28,47.01,47.32,3538329,APA
2015-12-03,47.74,48.1,45.56,45.76,5003149,APA
2015-12-04,44.96,46.04,43.74,45.79,4252925,APA
2015-12-07,44.73,45.09,43.6,44.22,7113992,APA
2015-12-08,43.42,45.32,42.92,44.87,5535489,APA
2015-12-09,45.02,45.99,44.52,44.95,4485181,APA
2015-12-10,44.59,46.54,44.39,46.19,4585757,APA
2015-12-11,45.25,45.51,42.68,42.92,6171102,APA
2015-12-14,42.5,44.18,41.6,43.49,5468196,APA
2015-12-15,43.76,45.37,43.76,45.27,5154494,APA
2015-12-16,44.91,45.44,44.25,44.8,5097777,APA
2015-12-17,44.7,45.18,42.7,42.95,8073464,APA
2015-12-18,42.8,43.8,42.56,42.69,5981098,APA
2015-12-21,42.67,43.07,41.98,42.53,4425592,APA
2015-12-22,42.91,43.54,42.35,42.78,5760858,APA
2015-12-23,43.87,45.81,43.52,45.71,4673032,APA
2015-12-24,46.06,46.56,45.16,45.8,1608438,APA
2015-12-28,44.71,45.3,44.39,44.92,3611305,APA
2015-12-29,45.91,46.34,45.04,45.45,2969178,APA
2015-12-30,44.59,45.64,44.56,44.81,3942562,APA
2015-12-31,44.5,45.09,44.39,44.47,2975550,APA
2016-01-04,44.25,45.11,43.75,44.43,4746775,APA
2016-01-05,43.5,44.03,42.14,43.53,5435254,APA
2016-01-06,42.1,42.12,38.45,38.53,7076709,APA
2016-01-07,37.37,38.6275,36.23,36.55,7105869,APA
2016-01-08,36.86,37.59,35.07,36.65,10452313,APA
2016-01-11,36.67,36.86,34.365,35.06,8342725,APA
2016-01-12,35.55,35.69,34.185,35.42,9004938,APA
2016-01-13,35.94,37.22,35.36,35.6,8596950,APA
2016-01-14,35.88,37.64,35.26,37.03,6544390,APA
2016-01-15,35.24,35.91,33.56,35.33,10127406,APA
2016-01-19,35.5,35.69,33.8,34.48,8317471,APA
2016-01-20,33.27,35.35,32.195,34.61,8741822,APA
2016-01-21,34.33,37.59,34.12,37.24,7468009,APA
2016-01-22,38.99,40.06,37.64,39.38,7053570,APA
2016-01-25,38.36,40.64,37.38,37.43,5861424,APA
2016-01-26,38.35,38.81,37.08,38.03,7572498,APA
2016-01-27,37.67,40.26,37.4,38.63,5722699,APA
2016-01-28,40.76,40.98,38.98,40.6,4289635,APA
2016-01-29,40.98,42.54,40.92,42.54,5464406,APA
2016-02-01,41.27,41.75,40.24,40.82,5037363,APA
2016-02-02,39.5,40.07,38.45,38.55,6274964,APA
2016-02-03,39.73,41.3,37.76,41.24,5386858,APA
2016-02-04,42.06,43.8,40.49,40.74,7533610,APA
2016-02-05,40.3,40.31,38.46,39.05,6399310,APA
2016-02-08,38.2,38.36,36.87,37.58,6316256,APA
2016-02-09,36.53,37.13,34.29,35.58,7548006,APA
2016-02-10,35.41,36.33,35.01,35.33,5325086,APA
2016-02-11,34.35,35.04,33.23,34.38,5881086,APA
2016-02-12,34.97,36.94,34.66,36.53,5812264,APA
2016-02-16,37.19,37.88,36.64,37.47,4274258,APA
2016-02-17,38.22,40.34,37.91,40.06,5128676,APA
2016-02-18,40.77,40.89,37.92,38.8,6684201,APA
2016-02-19,37.9,37.97,36.2725,37.33,5614436,APA
2016-02-22,38.34,39.75,38.34,39.61,4702658,APA
2016-02-23,38.89,39.78,37.86,37.88,5480543,APA
2016-02-24,36.95,38.72,36.21,38.6,7817959,APA
2016-02-25,37.93,38.93,36.09,37.79,7965059,APA
2016-02-26,39.09,40.48,38.4,39.47,5546292,APA
2016-02-29,39.49,39.5,37.69,38.28,5330298,APA
2016-03-01,38.47,38.68,36.26,38.62,5884671,APA
2016-03-02,38.33,42.01,38.16,41.97,6606527,APA
2016-03-03,41.75,45.6,41.75,45.09,10048501,APA
2016-03-04,45.63,48.94,45.16,48.04,8779095,APA
2016-03-07,48.03,51.11,47.62,51.02,10459583,APA
2016-03-08,50.32,50.42,46.12,46.17,8107619,APA
2016-03-09,47.25,47.69,45.01,46.23,6639874,APA
2016-03-10,45.9,46.65,44.75,46.25,5159897,APA
2016-03-11,47.38,49.04,47.37,48.97,6188195,APA
2016-03-14,47.72,48.9,47.43,48.19,4751943,APA
2016-03-15,47.03,48.02,46.83,47.93,5146839,APA
2016-03-16,48.51,49.98,48.11,49.25,5663715,APA
2016-03-17,49.95,51.02,49.48,50.47,4978478,APA
2016-03-18,51.27,51.81,48.53,49.63,7009647,APA
2016-03-21,49.14,50.75,48.74,49.88,3401838,APA
2016-03-22,49.06,51.32,49.02,50.27,3916473,APA
2016-03-23,49.28,49.73,47.65,47.86,5682471,APA
2016-03-24,47.01,48.86,46.59,48.85,4460602,APA
2016-03-28,48.98,49.08,47.6,48.41,3258071,APA
2016-03-29,47.48,48.63,47.0499,48.56,3133264,APA
2016-03-30,49.25,49.51,48.07,48.64,3004361,APA
2016-03-31,48.35,49.175,48.02,48.81,3922697,APA
2016-04-01,47.46,48.63,47.09,47.5,5578554,APA
2016-04-04,47.54,48.2901,46.62,46.82,2956553,APA
2016-04-05,46.4,48.18,46.15,47.33,2575446,APA
2016-04-06,47.81,49.9,47.31,49.76,3654950,APA
2016-04-07,49.21,50.01,48.3501,49.19,2617009,APA
2016-04-08,50.75,51.64,50.1799,50.66,4125526,APA
2016-04-11,51.18,51.66,49.92,49.95,3240278,APA
2016-04-12,50.59,53.69,50.14,53.29,5144970,APA
2016-04-13,53.1,53.11,51.52,52.46,3769262,APA
2016-04-14,52.84,53.45,52.35,52.97,1954533,APA
2016-04-15,52.31,52.64,51.54,52.05,2999030,APA
2016-04-18,50.27,53.87,50.07,53.44,3293819,APA
2016-04-19,53.98,55.5,53.21,55.03,4722728,APA
2016-04-20,54.48,55.44,53.58,54.68,3667094,APA
2016-04-21,54.94,55.62,54.3316,54.78,3578709,APA
2016-04-22,55.27,56.66,55.16,56.2,2865087,APA
2016-04-25,55.66,55.98,53.99,54.41,3504770,APA
2016-04-26,54.89,56.01,53.93,55.88,3453693,APA
2016-04-27,56.43,58.06,56.31,57.54,4883833,APA
2016-04-28,56.88,57.63,55.28,55.43,2948442,APA
2016-04-29,55.89,56.27,53.29,54.4,4700129,APA
2016-05-02,54.61,54.97,53.17,54.24,4649855,APA
2016-05-03,53.05,53.815,51.41,52.13,5260035,APA
2016-05-04,52.25,52.73,50.08,50.73,4480381,APA
2016-05-05,51.91,55.0,51.52,54.82,6807847,APA
2016-05-06,53.95,55.57,53.59,53.84,6562133,APA
2016-05-09,53.45,53.45,51.69,52.12,4544538,APA
2016-05-10,52.61,53.34,52.06,53.09,4842319,APA
2016-05-11,53.08,54.82,51.79,54.01,5906703,APA
2016-05-12,54.97,55.6,54.24,54.3,5066051,APA
2016-05-13,53.58,54.49,52.465,53.02,2973865,APA
2016-05-16,54.38,55.6,54.38,54.8,4038091,APA
2016-05-17,54.86,55.8103,54.12,55.12,4075714,APA
2016-05-18,57.68,58.21,55.21,56.61,12947414,APA
2016-05-19,55.82,57.21,54.27,56.98,6359511,APA
2016-05-20,57.17,57.61,56.265,57.11,3241427,APA
2016-05-23,56.76,57.84,56.44,57.6,3111404,APA
2016-05-24,58.14,59.13,57.07,58.25,4385079,APA
2016-05-25,58.81,59.59,57.86,57.91,3146407,APA
2016-05-26,58.49,58.8207,57.45,58.03,2408462,APA
2016-05-27,57.66,58.37,57.0,58.29,2516649,APA
2016-05-31,58.26,59.25,57.03,57.14,4071045,APA
2016-06-01,56.49,56.86,55.18,56.17,3818449,APA
2016-06-02,55.51,56.01,54.86,55.84,2683986,APA
2016-06-03,55.92,56.34,54.165,54.58,2866324,APA
2016-06-06,55.47,55.84,54.87,55.62,2460123,APA
2016-06-07,56.22,58.44,56.13,58.21,4089163,APA
2016-06-08,59.0,59.02,56.69,57.0,3499038,APA
2016-06-09,56.22,56.96,55.65,55.83,3068912,APA
2016-06-10,55.16,55.59,53.03,53.52,3236928,APA
2016-06-13,53.03,54.55,52.53,53.84,3042498,APA
2016-06-14,53.69,55.37,53.47,54.76,3349303,APA
2016-06-15,54.31,55.41,53.77,54.53,2548722,APA
2016-06-16,53.62,53.62,51.91,53.0,3027880,APA
2016-06-17,53.77,54.47,53.54,53.87,3163326,APA
2016-06-20,54.99,55.62,54.45,55.32,2245993,APA
2016-06-21,54.82,57.0,54.27,56.63,2897007,APA
2016-06-22,56.62,56.85,55.75,56.43,2806740,APA
2016-06-23,57.14,58.18,56.54,58.16,3879827,APA
2016-06-24,55.5,56.92,54.8,54.86,6229095,APA
2016-06-27,53.88,54.16,51.38,52.0,4084473,APA
2016-06-28,53.42,54.2,52.95,54.18,2438262,APA
2016-06-29,54.76,56.23,54.6001,55.81,2701734,APA
2016-06-30,55.82,56.08,55.09,55.67,3052748,APA
2016-07-01,55.76,57.38,55.4,56.67,2583594,APA
2016-07-05,55.41,56.13,53.72,54.67,2374879,APA
2016-07-06,54.39,55.47,54.18,55.3,2420512,APA
2016-07-07,55.97,56.67,54.45,54.9,2323167,APA
2016-07-08,55.7,55.99,54.68,55.17,2592281,APA
2016-07-11,55.54,56.25,55.04,55.11,2023452,APA
2016-07-12,56.4,58.34,56.2,57.54,2963377,APA
2016-07-13,57.54,57.83,56.04,56.54,2718042,APA
2016-07-14,57.36,57.73,56.8,56.88,1950706,APA
2016-07-15,57.46,57.64,56.7,57.12,2633024,APA
2016-07-18,56.91,57.07,56.08,56.33,2406966,APA
2016-07-19,56.11,56.28,54.91,55.12,2228560,APA
2016-07-20,54.35,55.0613,53.41,54.6,2134868,APA
2016-07-21,54.75,55.9299,53.27,53.4,2815555,APA
2016-07-22,53.9,54.25,53.17,53.65,2215548,APA
2016-07-25,53.04,53.245,51.646,51.97,2741749,APA
2016-07-26,51.69,52.87,51.58,52.75,1828611,APA
2016-07-27,52.82,53.89,51.37,51.76,2393734,APA
2016-07-28,51.72,52.49,51.54,51.84,1919516,APA
2016-07-29,51.15,52.74,51.0,52.5,2493592,APA
2016-08-01,51.82,52.0,49.615,49.87,3433324,APA
2016-08-02,50.5,50.83,48.82,49.94,2556020,APA
2016-08-03,50.15,51.87,49.4,51.73,4234178,APA
2016-08-04,51.18,52.9,49.935,50.18,5225768,APA
2016-08-05,49.9,50.06,48.045,49.64,5645717,APA
2016-08-08,50.15,51.745,50.07,50.67,4476904,APA
2016-08-09,50.66,50.84,49.82,50.23,3316497,APA
2016-08-10,50.4,50.785,48.71,48.78,3211808,APA
2016-08-11,49.34,50.275,48.94,49.59,3053477,APA
2016-08-12,49.7,50.15,48.9,49.01,2791208,APA
2016-08-15,49.37,50.07,49.09,49.88,2948672,APA
2016-08-16,49.67,51.34,48.871,50.97,3756938,APA
2016-08-17,50.81,51.94,50.45,51.63,3073020,APA
2016-08-18,51.99,53.75,51.77,53.6,3314970,APA
2016-08-19,53.39,53.7,52.971,53.49,2046781,APA
2016-08-22,52.58,53.295,52.32,53.15,1926494,APA
2016-08-23,53.07,53.48,52.51,53.39,2715262,APA
2016-08-24,52.97,53.33,52.6,52.74,1730182,APA
2016-08-25,52.58,53.04,51.9601,52.51,1704647,APA
2016-08-26,52.79,53.18,52.0,52.35,1846007,APA
2016-08-29,52.05,53.15,51.85,52.83,1350740,APA
2016-08-30,53.1,53.83,52.15,52.43,1560592,APA
2016-08-31,51.89,52.02,49.64,49.7,4318643,APA
2016-09-01,49.35,49.86,48.53,49.79,3730974,APA
2016-09-02,50.34,51.54,50.32,51.29,2479335,APA
2016-09-06,51.38,52.0,50.73,51.67,2223823,APA
2016-09-07,56.97,58.99,54.78,55.13,14583568,APA
2016-09-08,56.56,59.33,56.0,59.05,10856939,APA
2016-09-09,58.49,59.78,58.34,59.4,9468778,APA
2016-09-12,59.08,60.19,58.3,59.9,6267853,APA
2016-09-13,58.6,59.6,57.2,57.51,7544599,APA
2016-09-14,57.11,58.81,56.56,56.75,5045256,APA
2016-09-15,57.21,58.74,56.9,58.7,4960317,APA
2016-09-16,57.73,58.86,57.5601,58.56,5097992,APA
2016-09-19,59.09,59.25,57.76,57.85,3261981,APA
2016-09-20,57.58,58.46,57.33,57.49,3003063,APA
2016-09-21,58.21,60.94,58.09,60.89,7520898,APA
2016-09-22,61.57,62.19,60.78,61.0,7239837,APA
2016-09-23,60.17,61.44,59.16,60.02,6190895,APA
2016-09-26,61.11,61.21,59.85,59.94,3945899,APA
2016-09-27,59.02,59.875,58.11,59.59,4282437,APA
2016-09-28,60.07,64.06,59.5301,63.7,8110999,APA
2016-09-29,63.32,66.0,62.93,63.74,7894833,APA
2016-09-30,64.33,65.09,63.75,63.87,5292485,APA
2016-10-03,63.73,64.64,62.89,63.95,2899987,APA
2016-10-04,64.16,65.81,63.03,63.79,6326980,APA
2016-10-05,64.96,65.71,64.36,64.65,3451217,APA
2016-10-06,64.85,65.17,63.7097,64.09,3369492,APA
2016-10-07,64.25,64.6,62.77,63.33,3922773,APA
2016-10-10,63.98,65.0,63.71,64.16,2357116,APA
2016-10-11,63.9,64.18,62.42,62.87,2971356,APA
2016-10-12,62.71,63.17,61.83,62.71,3325818,APA
2016-10-13,62.0,62.73,60.51,62.07,4738727,APA
2016-10-14,62.62,62.78,61.62,61.77,3580306,APA
2016-10-17,61.64,62.2,60.631,61.85,3512024,APA
2016-10-18,62.44,63.69,62.42,62.83,4125723,APA
2016-10-19,63.5,64.91,62.995,64.32,3624739,APA
2016-10-20,63.51,63.84,62.601,63.48,3449160,APA
2016-10-21,62.97,63.13,61.87,62.19,3176498,APA
2016-10-24,62.25,62.53,60.47,61.58,3019002,APA
2016-10-25,61.57,61.99,60.39,60.57,2163457,APA
2016-10-26,60.02,61.98,59.9075,61.68,3093697,APA
2016-10-27,61.99,62.73,61.25,61.7,2405243,APA
2016-10-28,61.63,62.62,60.2,60.72,3640812,APA
2016-10-31,60.42,60.74,59.39,59.48,2590945,APA
2016-11-01,60.32,60.36,58.38,59.53,2778762,APA
2016-11-02,59.18,60.18,58.54,59.46,4963101,APA
2016-11-03,58.46,58.46,54.73,55.52,8755974,APA
2016-11-04,55.2,56.79,54.61,56.14,6235546,APA
2016-11-07,57.6,57.76,56.19,57.45,4614505,APA
2016-11-08,56.94,57.64,56.5,56.93,2338623,APA
2016-11-09,57.03,59.08,56.79,58.02,3270482,APA
2016-11-10,58.04,58.5995,57.23,58.32,3272272,APA
2016-11-11,57.95,58.98,56.97,57.72,3518077,APA
2016-11-14,57.53,58.98,57.22,58.93,2993417,APA
2016-11-15,59.96,63.5,59.96,63.39,6053676,APA
2016-11-16,62.78,63.62,62.14,62.45,2995183,APA
2016-11-17,63.48,63.74,61.14,61.4,2974241,APA
2016-11-18,61.6,62.7399,61.35,62.08,2753635,APA
2016-11-21,63.7,64.4,62.6,63.27,3446243,APA
2016-11-22,63.56,63.97,61.12,62.47,3304613,APA
2016-11-23,62.18,63.805,62.0,63.65,2339919,APA
2016-11-25,63.14,63.65,62.4,62.84,1831983,APA
2016-11-28,63.41,63.61,61.25,61.35,4022125,APA
2016-11-29,59.76,61.47,58.05,60.74,4391339,APA
2016-11-30,64.89,66.83,63.67,65.95,6955994,APA
2016-12-01,67.39,67.63,64.72,65.14,4643623,APA
2016-12-02,65.09,65.9,64.64,65.11,2072971,APA
2016-12-05,65.98,67.76,65.7597,66.41,3595636,APA
2016-12-06,65.62,66.755,64.06,66.35,2148338,APA
2016-12-07,66.37,66.72,65.27,66.39,5181765,APA
2016-12-08,66.75,67.4,66.11,66.5,2862583,APA
2016-12-09,67.14,67.19,65.92,66.56,2411886,APA
2016-12-12,68.25,69.0,66.64,66.79,4865233,APA
2016-12-13,67.15,67.72,65.95,67.35,4030310,APA
2016-12-14,66.98,67.76,65.63,65.74,3834158,APA
2016-12-15,65.45,67.04,65.0,66.74,2757765,APA
2016-12-16,67.1,67.1,65.9,66.39,3759629,APA
2016-12-19,66.66,67.37,66.17,66.7,1971319,APA
2016-12-20,67.11,67.36,66.44,66.75,1950729,APA
2016-12-21,67.41,67.42,66.53,66.64,1573302,APA
2016-12-22,66.62,67.2,66.25,66.74,1932958,APA
2016-12-23,66.46,66.98,66.025,66.4,1288753,APA
2016-12-27,66.54,66.94,66.03,66.34,1021755,APA
2016-12-28,66.41,66.66,64.34,64.59,2425048,APA
2016-12-29,64.39,64.61,63.51,63.87,1735026,APA
2016-12-30,63.87,64.2,63.27,63.47,2238291,APA
2017-01-03,64.71,64.92,62.08,63.78,4816806,APA
2017-01-04,63.87,64.21,63.08,63.59,2620101,APA
2017-01-05,63.8,64.11,62.81,63.25,2531935,APA
2017-01-06,63.52,63.7466,62.56,63.12,2936702,APA
2017-01-09,62.73,62.9,62.11,62.36,2334827,APA
2017-01-10,62.63,63.09,62.3,62.87,2382181,APA
2017-01-11,63.13,63.82,62.17,63.77,2270522,APA
2017-01-12,64.13,64.13,62.66,63.02,2824560,APA
2017-01-13,62.72,63.2543,62.36,62.78,1316786,APA
2017-01-17,63.16,63.92,62.25,63.1,3538101,APA
2017-01-18,62.32,63.36,62.16,62.91,2559609,APA
2017-01-19,62.83,63.0,61.8701,62.22,2218706,APA
2017-01-20,63.001,63.18,61.58,61.81,2780207,APA
2017-01-23,61.55,61.98,60.66,60.77,2599573,APA
2017-01-24,61.27,61.56,60.5,60.96,4072785,APA
2017-01-25,61.02,61.925,60.85,61.43,3907602,APA
2017-01-26,61.81,62.75,61.48,62.55,3714099,APA
2017-01-27,62.22,62.49,61.29,62.08,3282846,APA
2017-01-30,61.51,61.78,59.55,59.95,3332799,APA
2017-01-31,60.09,60.3,59.1,59.82,4648863,APA
2017-02-01,60.33,60.66,57.37,57.78,5847598,APA
2017-02-02,58.02,59.29,57.45,59.09,3098348,APA
2017-02-03,58.56,59.97,58.56,59.64,2843115,APA
2017-02-06,59.64,59.92,57.81,57.87,2671642,APA
2017-02-07,57.59,57.59,55.75,57.03,4686799,APA
2017-02-08,56.36,57.9,55.8101,56.93,3084581,APA
2017-02-09,57.49,57.72,56.7701,56.92,2625008,APA
2017-02-10,57.44,57.71,56.92,57.38,2710626,APA
2017-02-13,57.27,57.88,56.76,57.18,1875306,APA
2017-02-14,56.46,56.67,54.53,55.5,7436011,APA
2017-02-15,55.08,56.23,54.73,55.59,4981665,APA
2017-02-16,55.77,55.98,54.96,55.25,2798380,APA
2017-02-17,55.0,55.49,54.68,55.44,2524390,APA
2017-02-21,56.06,56.505,55.75,55.89,3240878,APA
2017-02-22,55.33,56.105,54.735,54.91,4380615,APA
2017-02-23,54.35,55.23,51.28,52.98,11695938,APA
2017-02-24,52.62,54.23,52.51,53.41,5686300,APA
2017-02-27,53.42,53.5752,52.51,52.93,5041261,APA
2017-02-28,52.78,52.88,52.09,52.59,3662808,APA
2017-03-01,53.04,53.45,52.73,52.95,4470492,APA
2017-03-02,51.96,52.25,51.42,51.92,4266577,APA
2017-03-03,52.02,52.27,51.81,52.09,2864719,APA
2017-03-06,52.07,52.49,51.875,52.19,2125378,APA
2017-03-07,52.37,52.46,51.2,51.28,3375332,APA
2017-03-08,51.05,51.3515,49.28,49.41,5307203,APA
2017-03-09,49.25,50.74,49.05,50.63,7189588,APA
2017-03-10,50.91,50.99,49.79,50.23,6192508,APA
2017-03-13,50.22,50.78,50.0,50.16,4053645,APA
2017-03-14,49.63,50.54,49.28,50.33,4172419,APA
2017-03-15,50.75,51.28,50.15,51.07,3262577,APA
2017-03-16,51.13,51.6398,50.54,51.08,3603236,APA
2017-03-17,51.23,52.16,51.18,51.22,5229431,APA
2017-03-20,50.9,51.07,50.24,50.93,2666788,APA
2017-03-21,51.2,51.39,50.21,50.3,2830226,APA
2017-03-22,49.99,50.829,49.99,50.54,2958388,APA
2017-03-23,50.25,50.49,50.06,50.09,3489006,APA
2017-03-24,50.29,50.605,49.91,50.24,2650633,APA
2017-03-27,49.7,50.099,49.27,49.72,2901886,APA
2017-03-28,49.88,51.33,49.78,51.22,3061402,APA
2017-03-29,51.15,53.43,51.05,53.18,4572290,APA
2017-03-30,53.98,54.06,52.07,52.09,4638129,APA
2017-03-31,52.08,52.24,50.6,51.39,5740157,APA
2017-04-03,51.42,51.779,50.66,51.04,2879244,APA
2017-04-04,51.16,51.93,50.746,51.89,2330520,APA
2017-04-05,52.38,52.86,51.56,51.7,3856720,APA
2017-04-06,52.0,53.28,51.83,52.96,3153120,APA
2017-04-07,52.53,53.11,52.2,52.64,4991985,APA
2017-04-10,53.03,54.33,52.82,53.99,3536582,APA
2017-04-11,53.89,53.9699,52.72,53.87,2880176,APA
2017-04-12,53.84,54.64,53.51,53.81,4391082,APA
2017-04-13,53.62,54.29,52.21,52.37,4445383,APA
2017-04-17,52.35,52.97,52.075,52.5,3099473,APA
2017-04-18,51.99,52.57,50.395,50.45,4847439,APA
2017-04-19,50.33,50.645,49.01,49.19,4945776,APA
2017-04-20,49.39,49.83,49.01,49.02,3381331,APA
2017-04-21,49.0,49.58,48.79,49.02,3030214,APA
2017-04-24,49.42,49.5,48.36,48.74,3850633,APA
2017-04-25,48.73,50.3,48.38,50.25,3137352,APA
2017-04-26,49.87,51.0,49.67,50.01,2794199,APA
2017-04-27,49.47,49.54,48.24,48.32,5218783,APA
2017-04-28,48.74,48.89,48.2817,48.64,2980421,APA
2017-05-01,48.56,49.13,48.36,48.79,2915999,APA
2017-05-02,48.92,49.22,48.1,48.47,3304005,APA
2017-05-03,48.31,49.31,48.25,48.8,4593624,APA
2017-05-04,48.65,48.9799,46.09,47.9,7881047,APA
2017-05-05,48.0,49.45,47.94,49.29,4237629,APA
2017-05-08,49.16,50.4,49.01,50.25,3309055,APA
2017-05-09,50.21,50.59,49.61,50.45,3467933,APA
2017-05-10,50.75,52.21,50.75,51.21,3560658,APA
2017-05-11,51.36,51.78,50.91,51.07,1851203,APA
2017-05-12,51.12,51.58,50.75,51.45,2650423,APA
2017-05-15,52.48,52.67,50.58,50.97,2922995,APA
2017-05-16,51.27,51.48,50.32,50.97,3403403,APA
2017-05-17,50.72,51.28,50.095,50.19,2711757,APA
2017-05-18,50.0,50.61,49.34,49.92,3573145,APA
2017-05-19,50.25,51.19,50.03,51.16,2898694,APA
2017-05-22,51.41,51.4475,50.0,50.02,3519542,APA
2017-05-23,50.04,50.24,49.53,50.0,3001600,APA
2017-05-24,49.77,50.55,49.61,49.87,2908129,APA
2017-05-25,49.78,50.56,47.66,47.71,3645474,APA
2017-05-26,47.88,48.26,47.33,48.19,2896422,APA
2017-05-30,47.84,48.135,47.25,47.56,3783435,APA
2017-05-31,47.02,47.315,46.47,46.76,4216266,APA
2017-06-01,46.85,47.61,46.55,47.3,2816225,APA
2017-06-02,46.75,47.215,46.125,46.99,4254665,APA
2017-06-05,46.73,47.13,46.44,46.73,3795905,APA
2017-06-06,46.56,48.06,46.43,48.04,3000409,APA
2017-06-07,47.65,48.0799,45.95,46.78,7075123,APA
2017-06-08,46.33,47.5,46.32,47.0,4618142,APA
2017-06-09,47.24,48.6,47.22,48.34,3818492,APA
2017-06-12,48.82,49.26,48.14,48.42,3055204,APA
2017-06-13,48.41,49.3101,48.31,49.22,2243404,APA
2017-06-14,48.78,48.79,47.22,47.72,3793631,APA
2017-06-15,47.47,48.14,47.34,47.8,4673440,APA
2017-06-16,48.05,49.675,47.93,49.54,6182705,APA
2017-06-19,49.54,50.19,49.4,49.82,2977722,APA
2017-06-20,48.96,49.67,47.39,47.72,5356705,APA
2017-06-21,47.35,47.43,45.26,45.66,5130304,APA
2017-06-22,45.87,46.25,45.15,45.63,2693344,APA
2017-06-23,45.72,46.19,45.52,46.08,10019488,APA
2017-06-26,46.33,46.67,45.79,46.21,2491625,APA
2017-06-27,46.34,46.95,46.14,46.21,2116897,APA
2017-06-28,46.33,47.48,46.29,47.14,2562266,APA
2017-06-29,47.4,48.51,47.27,47.45,3550974,APA
2017-06-30,47.6,48.411,47.1,47.93,2817378,APA
2017-07-03,48.18,49.56,48.1125,49.33,1277770,APA
2017-07-05,48.98,49.11,47.59,47.65,2251311,APA
2017-07-06,47.65,47.91,45.6401,45.77,3540149,APA
2017-07-07,45.53,45.7,44.595,45.11,4343362,APA
2017-07-10,46.09,47.38,45.65,47.11,5679470,APA
2017-07-11,47.11,47.64,46.51,47.2,3348409,APA
2017-07-12,47.99,48.29,47.01,47.58,3218786,APA
2017-07-13,47.46,48.28,47.295,48.24,2615849,APA
2017-07-14,48.42,48.71,48.2,48.56,2305278,APA
2017-07-17,48.38,48.77,48.24,48.68,3011111,APA
2017-07-18,49.18,49.25,47.47,47.73,2322141,APA
2017-07-19,47.43,50.13,47.32,49.86,6096940,APA
2017-07-20,50.36,50.53,49.29,49.35,3460435,APA
2017-07-21,49.29,49.399,48.28,48.41,3347555,APA
2017-07-24,48.54,48.755,47.59,47.96,2620066,APA
2017-07-25,48.87,49.75,48.54,48.86,3558852,APA
2017-07-26,49.21,49.8,48.76,48.86,2063226,APA
2017-07-27,48.84,50.33,48.36,50.22,3714567,APA
2017-07-28,50.15,51.21,49.72,50.01,3982656,APA
2017-07-31,50.0,50.01,49.1001,49.48,2085476,APA
2017-08-01,44.21,45.31,43.611,45.22,7043054,APA
2017-08-02,48.18,48.35,47.07,47.91,4465555,APA
2017-08-03,47.2,47.2,43.24,44.06,11183990,APA
2017-08-04,44.21,45.31,43.611,45.22,7043091,APA
2017-08-07,44.71,45.1,44.2,44.39,3904897,APA
2017-08-08,44.36,45.28,43.93,44.12,3448703,APA
2017-08-09,44.56,44.97,43.25,43.58,3321925,APA
2017-08-10,43.52,43.88,42.355,42.61,3803868,APA
2017-08-11,42.24,42.92,42.17,42.39,2505997,APA
2017-08-14,42.41,42.58,41.47,41.57,3604654,APA
2017-08-15,41.39,41.66,41.0,41.54,4038632,APA
2017-08-16,41.68,41.8799,40.51,40.63,3313669,APA
2017-08-17,40.72,40.72,39.87,39.89,2728575,APA
2017-08-18,39.86,40.93,39.7801,40.31,3046453,APA
2017-08-21,40.15,40.259,39.04,39.52,4071353,APA
2017-08-22,39.62,40.05,39.58,39.89,3008076,APA
2017-08-23,39.76,40.69,39.46,40.24,3809014,APA
2017-08-24,40.05,40.37,39.8566,40.03,1886505,APA
2017-08-25,40.19,40.39,39.78,40.06,2399444,APA
2017-08-28,39.99,40.248,38.82,39.35,3888722,APA
2017-08-29,38.84,39.23,38.35,38.87,3111475,APA
2017-08-30,38.71,39.2,38.26,38.37,4721319,APA
2017-08-31,38.37,39.18,38.14,38.84,4989529,APA
2017-09-01,39.0,39.7,38.62,39.48,2955868,APA
2017-09-05,39.74,40.14,39.0767,39.42,2891271,APA
2017-09-06,39.71,40.53,39.66,40.13,2902040,APA
2017-09-07,40.03,40.85,39.89,40.73,4129424,APA
2017-09-08,40.31,40.48,38.98,39.3,3726337,APA
2017-09-11,39.43,40.15,39.33,39.76,2560552,APA
2017-09-12,40.02,40.8,39.82,40.52,2391829,APA
2017-09-13,40.73,42.37,40.67,42.34,4401081,APA
2017-09-14,42.02,42.82,41.8,42.22,4117586,APA
2017-09-15,42.21,42.54,42.06,42.52,3101582,APA
2017-09-18,42.33,42.73,41.97,42.3,2550319,APA
2017-09-19,42.3,42.3723,41.61,41.75,1865569,APA
2017-09-20,41.84,43.08,41.82,43.05,3033310,APA
2017-09-21,43.06,43.425,42.59,43.36,2566780,APA
2017-09-22,43.21,43.66,43.03,43.57,1920889,APA
2017-09-25,43.87,45.5,43.83,45.06,4220256,APA
2017-09-26,44.71,46.17,44.66,45.96,4365457,APA
2017-09-27,46.15,46.44,45.37,46.26,2356206,APA
2017-09-28,46.38,46.94,45.39,45.8,3362178,APA
2017-09-29,45.5,45.81,45.18,45.8,2051421,APA
2017-10-02,45.15,45.84,44.33,45.72,2234891,APA
2017-10-03,45.75,45.94,45.17,45.44,1637370,APA
2017-10-04,45.46,45.681,44.75,45.14,4591261,APA
2017-10-05,45.19,45.96,45.05,45.82,2118536,APA
2017-10-06,45.25,45.73,44.67,45.17,2548401,APA
2017-10-09,45.34,45.91,44.9,45.85,3278533,APA
2017-10-10,45.04,45.26,42.41,42.46,10110658,APA
2017-10-11,42.55,42.76,41.7,41.96,4867125,APA
2017-10-12,41.51,41.74,40.36,41.41,6136691,APA
2017-10-13,42.04,42.079,41.1291,41.6,3019672,APA
2017-10-16,42.0,42.77,41.7,42.73,4190807,APA
2017-10-17,42.57,43.16,42.19,42.76,3392743,APA
2017-10-18,42.8,43.61,42.52,42.65,4142476,APA
2017-10-19,42.1,42.95,42.02,42.15,3679922,APA
2017-10-20,42.05,42.15,41.47,41.53,4431635,APA
2017-10-23,41.56,41.8598,40.28,40.3,5102317,APA
2017-10-24,40.47,40.819,39.8001,40.14,5513472,APA
2017-10-25,39.88,39.99,38.97,39.505,3602629,APA
2017-10-26,39.56,40.0,38.895,39.59,3114453,APA
2017-10-27,39.18,40.9737,39.11,40.74,3625220,APA
2017-10-30,40.82,41.5,40.498,40.81,2323946,APA
2017-10-31,40.8,41.53,40.5205,41.37,2073615,APA
2017-11-01,41.77,42.69,41.52,42.23,3522731,APA
2017-11-02,41.64,43.48,41.38,41.68,3534397,APA
2017-11-03,41.77,43.2,41.69,42.75,3123909,APA
2017-11-06,43.12,45.75,43.01,45.74,5452222,APA
2017-11-07,45.92,46.47,45.08,45.19,3761123,APA
2017-11-08,45.11,45.29,44.11,44.51,4365496,APA
2017-11-09,44.32,45.63,44.14,45.24,3443997,APA
2017-11-10,45.21,45.3552,44.0301,44.13,2237662,APA
2017-11-13,44.0,44.0,43.25,43.49,1969887,APA
2017-11-14,43.05,43.19,41.85,41.88,2451015,APA
2017-11-15,41.32,41.585,40.72,41.03,2855610,APA
2017-11-16,41.11,41.24,40.2,40.49,2451554,APA
2017-11-17,40.85,41.36,40.66,41.18,2113749,APA
2017-11-20,40.97,41.55,40.701,41.07,2707347,APA
2017-11-21,41.33,41.9,41.24,41.44,2017697,APA
2017-11-22,41.93,42.38,41.53,41.54,2094110,APA
2017-11-24,41.77,41.93,41.11,41.14,1103677,APA
2017-11-27,40.97,41.18,39.74,39.86,2944077,APA
2017-11-28,39.9,40.34,39.52,40.27,2118255,APA
2017-11-29,40.12,41.1,40.09,40.74,1787977,APA
2017-11-30,41.01,42.09,41.0,41.83,3914022,APA
2017-12-01,42.28,44.7689,42.24,44.22,5402301,APA
2017-12-04,43.99,44.75,43.12,43.21,2758868,APA
2017-12-05,43.04,43.24,42.03,42.15,1871119,APA
2017-12-06,41.82,41.87,40.47,40.57,2658372,APA
2017-12-07,40.55,41.2354,40.43,40.63,2200419,APA
2017-12-08,41.128,41.4,40.59,40.7,3421798,APA
2017-12-11,40.91,42.15,40.08,40.19,5196407,APA
2017-12-12,40.49,40.79,39.32,39.72,4167424,APA
2017-12-13,39.83,40.39,39.45,39.8,3784688,APA
2017-12-14,39.95,40.23,39.35,39.42,3129875,APA
2017-12-15,39.64,40.09,39.27,39.47,5144876,APA
2017-12-18,39.56,40.15,39.2,39.92,3480950,APA
2017-12-19,39.94,40.919,39.89,40.25,2617700,APA
2017-12-20,40.59,41.36,40.05,41.26,2913783,APA
2017-12-21,41.05,43.47,40.91,43.31,5213142,APA
2017-12-22,43.43,43.56,42.591,42.91,2528332,APA
2017-12-26,43.13,43.7,42.85,43.36,2103394,APA
2017-12-27,43.3,43.35,42.62,42.89,2126957,APA
2017-12-28,42.83,43.0699,42.67,42.87,2076279,APA
2017-12-29,43.02,43.19,42.13,42.22,3258898,APA
2018-01-02,42.65,44.46,42.54,44.3,4005157,APA
2018-01-03,44.5,46.04,44.44,45.33,3915466,APA
2018-01-04,45.53,46.87,44.78,46.84,4064590,APA
2018-01-05,46.54,46.99,45.94,46.39,4537784,APA
2018-01-08,46.39,47.0,45.23,45.92,3928416,APA
2018-01-09,45.66,45.85,44.26,44.55,5144087,APA
2018-01-10,44.71,44.9,43.9,43.99,3553453,APA
2018-01-11,44.37,46.97,44.2,46.0,6790967,APA
2018-01-12,46.17,47.35,46.01,47.16,3728015,APA
2018-01-16,47.35,47.59,45.96,46.27,4483160,APA
2018-01-17,46.36,46.94,45.52,46.53,2793595,APA
2018-01-18,46.37,46.89,45.81,46.7,2822222,APA
2018-01-19,46.47,46.83,45.69,46.05,3283059,APA
2018-01-22,46.38,47.69,46.26,47.66,3192047,APA
2018-01-23,47.99,48.32,46.82,47.77,4447401,APA
2018-01-24,47.87,48.8,47.47,48.12,5617061,APA
2018-01-25,48.65,48.97,47.42,47.45,4112204,APA
2018-01-26,47.62,48.09,47.21,48.08,3132470,APA
2018-01-29,47.69,47.95,46.58,46.65,3180804,APA
2018-01-30,45.8,46.0,44.22,44.57,5887464,APA
2018-01-31,44.64,45.48,44.48,44.87,5031882,APA
2018-02-01,45.02,45.355,44.37,44.69,3981392,APA
2018-02-02,44.0,44.2,42.34,42.82,5153633,APA
2018-02-05,42.02,42.93,40.71,40.93,4051871,APA
2018-02-06,40.03,41.73,39.65,41.12,5749211,APA
2018-02-07,41.18,41.9722,39.33,39.55,5675382,APA
2013-02-08,84.13,84.83,84.13,84.45,1937086,APC
2013-02-11,83.98,83.98,83.0105,83.47,1962625,APC
2013-02-12,83.91,83.97,82.78,83.45,1880572,APC
2013-02-13,83.46,84.13,83.3,84.13,2597192,APC
2013-02-14,83.63,84.43,83.11,84.0,2166797,APC
2013-02-15,83.69,83.83,81.69,82.08,4173627,APC
2013-02-19,82.42,84.13,82.4,84.13,3277862,APC
2013-02-20,83.75,83.75,80.29,80.37,4711642,APC
2013-02-21,80.02,80.54,79.29,80.21,4692105,APC
2013-02-22,80.77,81.75,80.535,81.75,2393730,APC
2013-02-25,82.28,82.5,78.57,78.57,3865033,APC
2013-02-26,79.05,79.27,77.01,78.58,4558655,APC
2013-02-27,78.21,80.99,78.09,80.04,3698447,APC
2013-02-28,80.18,80.32,79.35,79.58,3607739,APC
2013-03-01,78.87,80.23,78.29,79.82,3071019,APC
2013-03-04,80.09,81.26,79.235,80.34,3423121,APC
2013-03-05,81.38,83.74,81.36,82.73,6382297,APC
2013-03-06,83.26,83.4099,81.28,81.74,3456737,APC
2013-03-07,81.87,83.247,80.9,82.81,2366710,APC
2013-03-08,83.3,83.429,82.39,83.09,2120301,APC
2013-03-11,83.21,83.8,82.37,83.58,2354461,APC
2013-03-12,83.56,84.46,83.29,84.26,3285139,APC
2013-03-13,83.64,84.415,83.53,83.94,2270826,APC
2013-03-14,84.16,85.58,83.95,85.19,3913770,APC
2013-03-15,84.85,85.635,84.57,85.35,4188454,APC
2013-03-18,84.44,85.7,84.1,84.62,2846899,APC
2013-03-19,84.94,85.131,82.552,83.28,2614718,APC
2013-03-20,87.26,87.5,85.59,86.4,5663185,APC
2013-03-21,85.59,86.82,85.42,85.49,3079193,APC
2013-03-22,85.88,87.17,85.88,86.58,3104652,APC
2013-03-25,86.85,88.8,86.85,87.29,3127460,APC
2013-03-26,88.28,88.98,87.89,88.88,3321048,APC
2013-03-27,88.41,89.16,88.0,88.76,2704247,APC
2013-03-28,89.0,89.2,87.15,87.45,4238883,APC
2013-04-01,87.16,87.95,86.01,86.36,2936710,APC
2013-04-02,86.27,86.63,85.219,85.64,3002354,APC
2013-04-03,85.51,85.58,83.22,84.02,3119068,APC
2013-04-04,83.9,84.33,82.97,84.27,2568214,APC
2013-04-05,82.96,85.27,82.5,85.03,3243727,APC
2013-04-08,84.73,86.57,84.72,86.55,2612072,APC
2013-04-09,86.49,86.975,85.7698,86.81,2650380,APC
2013-04-10,87.15,87.2,85.96,86.38,3100981,APC
2013-04-11,86.78,87.395,86.02,87.35,2696675,APC
2013-04-12,86.92,87.03,85.05,85.29,3639411,APC
2013-04-15,83.79,83.88,79.46,79.47,7224907,APC
2013-04-16,80.6,82.64,80.56,82.16,4262817,APC
2013-04-17,81.27,81.27,78.8472,79.45,4393191,APC
2013-04-18,79.79,81.08,78.3,80.64,4307298,APC
2013-04-19,81.11,81.34,79.17,79.99,3128274,APC
2013-04-22,80.27,81.52,79.25,81.05,2553261,APC
2013-04-23,81.33,81.68,80.3,81.57,3200649,APC
2013-04-24,81.87,83.69,81.71,83.32,3217706,APC
2013-04-25,83.74,85.5,83.21,84.12,5018938,APC
2013-04-26,84.1,84.28,82.53,83.84,3002934,APC
2013-04-29,84.43,85.12,84.12,84.51,1804254,APC
2013-04-30,84.62,84.95,83.75,84.76,3277777,APC
2013-05-01,84.17,84.17,82.52,83.23,2630769,APC
2013-05-02,83.68,85.08,82.92,84.79,2330569,APC
2013-05-03,85.75,86.79,85.67,86.6,2335855,APC
2013-05-06,87.0,88.36,86.51,87.62,3346338,APC
2013-05-07,89.5,89.72,86.58,86.74,5968059,APC
2013-05-08,86.57,87.92,86.5001,87.67,3887409,APC
2013-05-09,87.55,87.96,86.5,86.99,2684173,APC
2013-05-10,86.82,86.82,85.53,86.45,2413326,APC
2013-05-13,86.0,87.12,85.95,86.81,1768279,APC
2013-05-14,86.96,88.899,86.89,88.77,3435106,APC
2013-05-15,88.22,88.54,86.38,88.17,3577320,APC
2013-05-16,88.03,89.04,87.53,87.81,2899037,APC
2013-05-17,88.67,90.46,87.58,90.03,4564201,APC
2013-05-20,89.89,92.18,89.89,91.23,3481270,APC
2013-05-21,91.1,91.95,90.23,91.37,2748215,APC
2013-05-22,91.26,91.92,88.571,89.21,3914857,APC
2013-05-23,87.7,89.71,86.96,89.64,3495582,APC
2013-05-24,88.77,89.452,87.9629,89.34,2885189,APC
2013-05-28,90.74,91.96,90.52,91.46,4330133,APC
2013-05-29,90.68,91.535,90.32,90.5,3299628,APC
2013-05-30,90.24,90.76,89.45,90.11,2396364,APC
2013-05-31,89.4,89.8,87.41,87.47,3745304,APC
2013-06-03,87.85,89.085,87.39,88.55,3049615,APC
2013-06-04,88.08,88.62,86.78,87.52,2557839,APC
2013-06-05,87.1,87.57,86.19,86.26,2162735,APC
2013-06-06,86.36,87.29,85.34,86.9,2966030,APC
2013-06-07,87.66,88.78,87.42,87.98,2307870,APC
2013-06-10,88.12,88.53,87.43,88.08,1886003,APC
2013-06-11,86.45,87.27,85.82,86.2,2615631,APC
2013-06-12,87.46,87.46,85.44,85.88,2315400,APC
2013-06-13,85.99,87.6503,85.81,87.45,2410818,APC
2013-06-14,87.74,87.77,85.69,86.11,2014521,APC
2013-06-17,87.0,87.7,86.35,87.05,1999974,APC
2013-06-18,87.38,87.85,86.66,87.0,2848866,APC
2013-06-19,86.92,87.78,86.25,86.26,2658704,APC
2013-06-20,84.86,85.24,82.68,83.11,3703019,APC
2013-06-21,83.63,83.899,82.102,83.44,4077184,APC
2013-06-24,82.27,84.16,80.44,82.97,4247495,APC
2013-06-25,83.99,85.41,83.78,85.08,4296205,APC
2013-06-26,85.85,86.8,84.79,86.34,4002125,APC
2013-06-27,87.05,87.49,85.98,86.03,2145950,APC
2013-06-28,85.45,86.75,85.17,85.93,2454569,APC
2013-07-01,86.33,87.85,86.21,86.79,2780267,APC
2013-07-02,86.86,87.91,86.44,86.77,2409998,APC
2013-07-03,86.69,87.06,86.08,86.93,1460841,APC
2013-07-05,87.48,88.53,87.0,88.38,1584191,APC
2013-07-08,88.72,89.2,88.09,88.3,2411184,APC
2013-07-09,88.77,89.365,88.28,88.36,2475406,APC
2013-07-10,88.54,89.62,88.1317,88.62,2581884,APC
2013-07-11,89.94,90.797,89.29,90.61,2762842,APC
2013-07-12,90.3,90.85,89.43,90.7,3129757,APC
2013-07-15,90.67,90.68,89.08,89.11,3317463,APC
2013-07-16,89.22,89.37,87.845,88.24,3577371,APC
2013-07-17,88.43,89.49,88.36,88.88,1841376,APC
2013-07-18,89.31,90.32,89.31,90.26,3717323,APC
2013-07-19,90.57,92.86,90.27,92.85,3410942,APC
2013-07-22,92.45,92.9,91.05,91.05,3233532,APC
2013-07-23,91.11,91.51,90.7,91.15,2615871,APC
2013-07-24,91.37,91.37,89.3,89.53,3314611,APC
2013-07-25,89.6,90.22,88.75,89.49,2599785,APC
2013-07-26,88.7,89.19,88.11,88.51,2686846,APC
2013-07-29,88.56,88.94,87.75,88.65,3248736,APC
2013-07-30,88.6,89.25,86.57,88.8,6026860,APC
2013-07-31,89.14,89.61,88.35,88.52,3544454,APC
2013-08-01,89.47,90.59,89.47,90.4,4014042,APC
2013-08-02,90.15,90.71,89.635,90.46,2854349,APC
2013-08-05,90.17,91.15,90.12,90.85,2207487,APC
2013-08-06,90.42,90.67,88.6,89.12,2855998,APC
2013-08-07,88.95,89.41,88.235,89.23,2745638,APC
2013-08-08,89.63,90.6325,88.64,90.48,3026140,APC
2013-08-09,90.42,90.65,89.145,89.8,2035007,APC
2013-08-12,88.93,89.77,88.51,89.14,2204446,APC
2013-08-13,89.16,89.32,88.1,89.11,2342537,APC
2013-08-14,88.93,89.31,88.3,88.98,2256548,APC
2013-08-15,88.2,89.88,87.57,89.2,2493665,APC
2013-08-16,89.88,91.94,89.45,91.52,5116282,APC
2013-08-19,91.19,91.23,88.78,88.95,3451331,APC
2013-08-20,89.13,90.47,88.82,89.79,2104798,APC
2013-08-21,89.43,89.79,88.33,88.54,2139812,APC
2013-08-22,88.92,89.83,88.52,89.26,1606831,APC
2013-08-23,89.55,89.89,88.86,89.8,1637309,APC
2013-08-26,91.95,92.1,90.7385,91.02,3154713,APC
2013-08-27,90.2,91.92,90.19,90.88,2834200,APC
2013-08-28,91.25,93.14,91.25,92.58,4067670,APC
2013-08-29,92.05,92.7,91.58,91.65,2662229,APC
2013-08-30,91.61,92.18,90.78,91.42,2034142,APC
2013-09-03,92.43,92.87,91.7,92.71,1939697,APC
2013-09-04,92.58,92.83,91.95,92.16,2312132,APC
2013-09-05,92.29,93.0,92.22,92.75,1532703,APC
2013-09-06,92.78,94.0,92.21,93.01,2524615,APC
2013-09-09,93.14,94.13,93.14,94.02,2317457,APC
2013-09-10,93.92,94.15,92.38,93.4,2746881,APC
2013-09-11,93.62,94.67,93.0,94.67,1948145,APC
2013-09-12,94.55,95.73,94.11,95.53,3342823,APC
2013-09-13,96.69,96.75,94.45,94.7,3265657,APC
2013-09-16,95.78,95.81,93.13,93.36,3359124,APC
2013-09-17,93.18,94.27,92.7,93.67,2294695,APC
2013-09-18,93.73,95.1,93.69,94.96,2549165,APC
2013-09-19,95.25,95.595,94.22,94.8,2657645,APC
2013-09-20,94.78,94.98,93.4,93.69,2633129,APC
2013-09-23,93.45,94.38,92.6475,94.11,1770711,APC
2013-09-24,94.12,96.01,93.705,94.71,3295813,APC
2013-09-25,94.42,95.76,94.36,94.83,2223312,APC
2013-09-26,94.98,95.25,93.42,94.48,2097879,APC
2013-09-27,94.11,94.65,93.54,94.53,1611342,APC
2013-09-30,93.27,93.69,92.5,92.99,2599668,APC
2013-10-01,92.89,94.4497,92.5,93.44,2579998,APC
2013-10-02,93.14,94.7,92.38,94.68,2492584,APC
2013-10-03,94.33,94.79,92.82,92.98,2209830,APC
2013-10-04,93.14,94.1,92.73,93.9,1668079,APC
2013-10-07,93.27,94.89,93.05,93.6,1875885,APC
2013-10-08,93.66,94.32,91.88,92.12,2226020,APC
2013-10-09,92.77,93.57,91.6,92.11,1799861,APC
2013-10-10,93.39,94.57,92.38,94.41,2058132,APC
2013-10-11,93.81,95.98,93.69,95.46,2141885,APC
2013-10-14,94.53,96.13,94.27,95.75,2134905,APC
2013-10-15,95.5,96.68,95.08,95.83,2472525,APC
2013-10-16,96.59,98.13,96.39,97.53,3675464,APC
2013-10-17,97.43,97.58,96.05,96.75,2223250,APC
2013-10-18,97.19,97.82,96.16,97.42,2553893,APC
2013-10-21,97.71,98.23,95.87,96.03,2471958,APC
2013-10-22,96.0,97.26,94.59,95.36,3286374,APC
2013-10-23,94.57,94.62,91.92,92.28,4781144,APC
2013-10-24,92.28,94.55,91.27,94.29,5242674,APC
2013-10-25,94.31,96.18,94.26,96.15,3464479,APC
2013-10-28,96.27,96.975,95.6,96.58,3583487,APC
2013-10-29,97.1,97.9,96.67,97.76,2454307,APC
2013-10-30,97.97,98.474,94.53,96.01,2377916,APC
2013-10-31,96.04,96.3099,93.74,95.29,2848437,APC
2013-11-01,95.44,95.99,93.2901,94.39,3095975,APC
2013-11-04,95.34,96.54,94.25,95.93,3348543,APC
2013-11-05,94.71,94.94,92.41,92.86,4808199,APC
2013-11-06,93.72,94.21,91.51,92.02,3228408,APC
2013-11-07,92.54,92.62,89.47,89.95,4524663,APC
2013-11-08,89.53,91.34,89.52,90.97,3516251,APC
2013-11-11,91.15,91.76,90.5636,91.15,1883896,APC
2013-11-12,90.93,90.93,89.67,89.93,4447827,APC
2013-11-13,89.55,91.37,89.3,91.22,3663098,APC
2013-11-14,91.14,91.27,90.34,91.08,2029092,APC
2013-11-15,90.99,91.63,89.9,90.93,3390800,APC
2013-11-18,91.23,91.3,90.03,90.38,3324836,APC
2013-11-19,90.53,91.51,89.5,90.7,2618763,APC
2013-11-20,91.35,91.68,90.14,90.54,2498756,APC
2013-11-21,91.4,92.48,90.98,92.27,2081988,APC
2013-11-22,92.74,92.745,91.52,92.04,2093930,APC
2013-11-25,91.96,91.96,89.9,90.52,2498293,APC
2013-11-26,90.33,91.02,89.24,90.57,2633712,APC
2013-11-27,90.22,90.53,88.16,88.6,3667902,APC
2013-11-29,88.53,89.84,87.66,88.82,2505697,APC
2013-12-02,88.92,89.12,88.09,88.51,2452197,APC
2013-12-03,88.57,89.7,88.0,89.5,4232464,APC
2013-12-04,89.5,89.51,88.01,88.61,3568281,APC
2013-12-05,88.21,89.05,87.75,87.99,2696941,APC
2013-12-06,88.67,89.02,86.37,86.65,3948420,APC
2013-12-09,86.66,86.84,85.43,86.19,4132734,APC
2013-12-10,86.19,87.28,85.19,85.26,5517712,APC
2013-12-11,84.87,85.37,83.41,83.59,5111714,APC
2013-12-12,83.74,84.86,83.5,83.67,4731060,APC
2013-12-13,73.65,78.32,73.6,78.3,38542370,APC
2013-12-16,78.45,79.9,78.29,79.07,10356850,APC
2013-12-17,78.9,79.76,78.68,79.11,8707957,APC
2013-12-18,79.0901,79.71,78.0,79.65,7627311,APC
2013-12-19,79.57,79.59,78.8,79.02,6302355,APC
2013-12-20,78.96,79.53,78.6348,78.77,6047997,APC
2013-12-23,79.11,79.28,78.31,78.49,3634188,APC
2013-12-24,78.5,78.59,78.26,78.4,2203734,APC
2013-12-26,78.49,78.51,77.89,78.22,2543976,APC
2013-12-27,78.3,79.69,78.17,79.4,3045209,APC
2013-12-30,79.33,79.86,78.8,79.09,2334608,APC
2013-12-31,79.04,79.59,78.54,79.32,2258923,APC
2014-01-02,79.03,79.03,78.01,78.56,3352844,APC
2014-01-03,78.71,79.23,78.14,78.31,2229415,APC
2014-01-06,78.37,78.67,77.8,78.34,4037285,APC
2014-01-07,78.85,79.92,78.17,79.84,4125065,APC
2014-01-08,79.86,80.0,78.67,79.04,4348239,APC
2014-01-09,79.15,79.41,78.15,79.08,4591728,APC
2014-01-10,78.99,79.89,78.5,79.83,3833926,APC
2014-01-13,79.5,79.82,78.19,78.37,4944357,APC
2014-01-14,78.4,80.99,78.4,80.84,7783784,APC
2014-01-15,81.13,82.38,81.02,81.72,5373062,APC
2014-01-16,81.54,81.7399,80.6,81.32,6864255,APC
2014-01-17,81.86,81.9,80.02,80.06,3980595,APC
2014-01-21,80.65,81.73,80.63,81.19,5335332,APC
2014-01-22,81.67,83.97,81.55,83.72,7874708,APC
2014-01-23,83.35,83.35,82.07,82.88,3720671,APC
2014-01-24,82.57,82.8,81.09,81.09,5047326,APC
2014-01-27,81.11,81.42,79.92,80.45,4938974,APC
2014-01-28,79.58,81.49,79.04,81.11,4436608,APC
2014-01-29,80.36,81.61,79.97,81.29,3510221,APC
2014-01-30,81.46,81.985,80.5,81.45,3547613,APC
2014-01-31,80.49,81.24,80.32,80.69,3041598,APC
2014-02-03,80.73,81.37,78.15,78.17,7084744,APC
2014-02-04,78.96,81.47,78.85,80.03,6385498,APC
2014-02-05,80.49,80.49,78.925,79.13,5279725,APC
2014-02-06,79.36,79.91,78.69,78.9,4010708,APC
2014-02-07,79.28,80.27,78.71,80.17,3810173,APC
2014-02-10,80.18,80.97,79.43,80.93,3865781,APC
2014-02-11,80.8,82.42,80.08,82.01,4033176,APC
2014-02-12,82.05,82.62,81.234,81.69,2415993,APC
2014-02-13,80.64,82.25,80.18,81.52,2979496,APC
2014-02-14,81.615,82.0,80.76,81.54,4299893,APC
2014-02-18,81.7,83.57,81.7,83.57,4743583,APC
2014-02-19,83.06,84.39,82.86,83.73,4168161,APC
2014-02-20,83.47,83.62,82.735,83.21,4996447,APC
2014-02-21,83.21,83.55,82.27,82.31,2906515,APC
2014-02-24,83.01,85.21,82.95,83.39,4977913,APC
2014-02-25,83.26,83.52,82.02,83.51,3139454,APC
2014-02-26,83.295,84.605,82.0,82.23,3896155,APC
2014-02-27,82.15,83.27,82.07,83.04,2513595,APC
2014-02-28,83.22,84.98,83.13,84.16,4916878,APC
2014-03-03,83.92,85.77,83.75,84.4,3424323,APC
2014-03-04,85.04,86.4,84.6,86.03,4519004,APC
2014-03-05,86.09,86.49,85.3,85.41,4841207,APC
2014-03-06,86.71,86.76,85.58,86.52,6074687,APC
2014-03-07,86.83,86.86,85.04,85.26,5050615,APC
2014-03-10,85.06,85.21,84.23,84.87,2591152,APC
2014-03-11,85.04,85.381,82.51,82.84,5934627,APC
2014-03-12,82.52,83.34,82.08,82.23,3822441,APC
2014-03-13,82.22,82.39,81.52,81.57,3557305,APC
2014-03-14,81.6,82.17,81.42,82.0,3195731,APC
2014-03-17,82.2,82.621,81.66,82.22,3189530,APC
2014-03-18,82.49,83.46,82.24,83.3,2647364,APC
2014-03-19,83.37,83.45,82.04,82.4,3061825,APC
2014-03-20,82.24,83.81,81.71,83.75,3514633,APC
2014-03-21,84.02,84.12,82.65,83.59,5481059,APC
2014-03-24,84.03,84.43,82.38,82.78,3172656,APC
2014-03-25,83.54,83.66,82.72,83.12,4115202,APC
2014-03-26,83.61,84.44,83.13,83.15,4467905,APC
2014-03-27,83.5499,84.21,82.65,83.49,3684792,APC
2014-03-28,84.0,85.28,83.75,84.94,3494550,APC
2014-03-31,85.24,86.03,84.56,84.76,2927034,APC
2014-04-01,84.88,86.58,84.54,86.56,4858110,APC
2014-04-02,86.23,86.99,86.15,86.47,3069006,APC
2014-04-03,86.63,100.0,85.95,99.02,44799284,APC
2014-04-04,102.15,103.5,99.81,101.05,19754348,APC
2014-04-07,99.14,100.85,96.71,96.89,8606420,APC
2014-04-08,97.05,99.02,96.85,98.4,5947522,APC
2014-04-09,98.73,99.69,97.93,99.48,5456546,APC
2014-04-10,99.32,99.78,96.13,96.58,7094401,APC
2014-04-11,96.31,97.67,96.12,96.48,7627450,APC
2014-04-14,96.99,98.27,96.31,97.31,4273110,APC
2014-04-15,97.51,98.59,96.94,97.94,4585263,APC
2014-04-16,98.55,99.3,97.92,98.25,3674863,APC
2014-04-17,98.67,99.71,97.91,98.96,6273230,APC
2014-04-21,99.01,99.305,97.67,99.02,5604735,APC
2014-04-22,98.76,100.09,98.45,98.97,3176423,APC
2014-04-23,99.0,99.38,98.4,98.98,2871023,APC
2014-04-24,99.34,101.29,98.96,100.19,6482957,APC
2014-04-25,99.86,100.235,99.13,99.5,3538934,APC
2014-04-28,100.11,100.16,98.5,99.36,4490765,APC
2014-04-29,100.04,100.7,99.67,100.12,3967787,APC
2014-04-30,99.31,99.465,98.02,99.02,2964537,APC
2014-05-01,99.15,99.56,98.465,99.55,2423984,APC
2014-05-02,99.7,100.68,99.07,99.57,3428081,APC
2014-05-05,99.04,99.8,97.6301,99.49,3246593,APC
2014-05-06,102.74,104.84,101.79,102.73,8739577,APC
2014-05-07,103.29,104.38,101.72,101.9,5432138,APC
2014-05-08,101.85,101.9,99.84,100.01,3239978,APC
2014-05-09,100.17,100.72,99.2,100.58,3788792,APC
2014-05-12,101.06,102.37,100.93,101.06,4409863,APC
2014-05-13,101.6,102.0,100.62,100.88,3503039,APC
2014-05-14,102.82,103.15,101.09,101.53,3049424,APC
2014-05-15,101.28,101.29,98.18,99.55,6259016,APC
2014-05-16,99.4,99.58,98.59,99.07,4106957,APC
2014-05-19,98.98,100.09,98.85,100.04,2886661,APC
2014-05-20,99.53,100.02,98.69,99.03,2543326,APC
2014-05-21,99.56,101.08,99.4,100.67,3127422,APC
2014-05-22,100.67,102.4399,100.16,101.58,3727075,APC
2014-05-23,101.76,102.19,101.11,101.35,2070099,APC
2014-05-27,101.58,102.21,101.08,101.33,2275929,APC
2014-05-28,101.64,102.85,100.45,102.0,2582693,APC
2014-05-29,102.06,103.5,101.59,103.31,2320011,APC
2014-05-30,103.1,103.915,102.41,102.86,1809568,APC
2014-06-02,103.23,103.37,102.265,102.51,1263232,APC
2014-06-03,102.44,102.62,101.61,101.84,2371951,APC
2014-06-04,101.85,102.3,101.37,102.04,1569029,APC
2014-06-05,101.4,102.43,100.481,102.21,3805570,APC
2014-06-06,102.32,102.5,101.43,102.33,2223520,APC
2014-06-09,102.51,103.5,102.14,103.07,2363648,APC
2014-06-10,102.93,104.36,102.93,103.92,4743871,APC
2014-06-11,103.21,109.0,103.21,108.32,11688364,APC
2014-06-12,107.5,109.29,106.91,107.73,5611328,APC
2014-06-13,107.97,109.42,106.26,109.37,2981555,APC
2014-06-16,108.95,109.95,108.15,108.36,2457326,APC
2014-06-17,108.14,108.66,106.8796,107.41,3040664,APC
2014-06-18,107.39,109.66,107.09,109.58,3263469,APC
2014-06-19,109.82,110.28,108.82,110.22,2615006,APC
2014-06-20,111.24,111.89,110.47,111.55,4586752,APC
2014-06-23,111.62,112.06,110.38,111.1,2439210,APC
2014-06-24,111.12,111.36,106.86,107.39,3722586,APC
2014-06-25,107.77,109.7,107.5,109.57,3413228,APC
2014-06-26,109.87,109.9804,108.02,109.09,1925436,APC
2014-06-27,108.95,109.58,108.2,109.5,2367602,APC
2014-06-30,108.77,110.09,108.6,109.47,2379562,APC
2014-07-01,110.72,110.72,108.38,109.33,2199534,APC
2014-07-02,109.04,109.75,107.385,107.63,2073589,APC
2014-07-03,107.93,108.5,107.26,107.58,1259189,APC
2014-07-07,107.6,107.64,106.56,106.79,1722876,APC
2014-07-08,106.49,107.68,105.98,107.49,3410279,APC
2014-07-09,107.61,107.64,106.62,107.5,2166289,APC
2014-07-10,105.98,106.78,105.21,106.14,2649661,APC
2014-07-11,106.0,106.06,104.45,104.78,2869491,APC
2014-07-14,105.53,106.33,105.15,105.92,2828825,APC
2014-07-15,109.25,110.31,107.61,109.72,8855019,APC
2014-07-16,110.3,112.7999,109.45,112.53,7098933,APC
2014-07-17,112.26,112.5,107.96,108.11,5619196,APC
2014-07-18,108.07,108.77,107.56,108.33,3102908,APC
2014-07-21,108.6,109.3,106.78,108.87,4401092,APC
2014-07-22,109.33,109.51,108.28,108.32,4192339,APC
2014-07-23,108.66,111.11,108.18,110.81,5516108,APC
2014-07-24,110.45,112.11,110.11,111.0,4549499,APC
2014-07-25,110.44,110.44,109.04,109.21,2240186,APC
2014-07-28,109.41,109.57,107.38,107.65,4839592,APC
2014-07-29,107.55,110.15,107.25,109.23,6752023,APC
2014-07-30,111.47,113.0,108.76,109.87,6011938,APC
2014-07-31,109.14,109.14,106.0,106.85,6914080,APC
2014-08-01,105.87,106.89,104.5,105.62,5191005,APC
2014-08-04,106.6,112.19,106.02,110.73,6785741,APC
2014-08-05,110.17,110.4,107.27,108.1,4177725,APC
2014-08-06,107.79,108.505,106.5,106.9,4025768,APC
2014-08-07,107.48,107.75,106.0,107.12,3320136,APC
2014-08-08,107.03,109.34,106.59,109.23,3376865,APC
2014-08-11,109.27,110.23,108.38,108.51,2986220,APC
2014-08-12,107.79,107.79,105.66,106.06,4306197,APC
2014-08-13,106.65,107.39,105.91,106.51,2008375,APC
2014-08-14,106.6,106.86,105.33,105.89,3892956,APC
2014-08-15,106.4,108.29,105.97,108.21,4096213,APC
2014-08-18,108.16,108.93,107.25,108.85,5174089,APC
2014-08-19,109.12,110.18,109.0,109.89,2916000,APC
2014-08-20,109.99,110.23,108.87,110.02,3428333,APC
2014-08-21,110.3,110.93,109.01,110.73,2576099,APC
2014-08-22,110.43,110.65,109.0,109.74,2267746,APC
2014-08-25,110.2,112.08,110.01,111.97,3843938,APC
2014-08-26,112.16,113.51,111.92,112.05,2814021,APC
2014-08-27,112.29,112.29,110.32,110.5,2563945,APC
2014-08-28,110.02,111.23,109.84,111.08,2230640,APC
2014-08-29,110.47,112.76,110.47,112.69,2556026,APC
2014-09-02,112.08,112.93,110.87,111.57,3915878,APC
2014-09-03,112.48,112.99,111.16,111.48,2290040,APC
2014-09-04,111.94,112.0,107.99,108.51,7292072,APC
2014-09-05,108.78,109.93,106.93,109.87,4839311,APC
2014-09-08,108.37,108.64,105.96,107.02,4290687,APC
2014-09-09,106.57,107.77,105.5,106.35,2829074,APC
2014-09-10,106.63,106.79,105.01,106.7,3550790,APC
2014-09-11,106.2,107.52,105.18,107.39,2306749,APC
2014-09-12,107.12,107.19,104.59,105.46,3061911,APC
2014-09-15,105.28,106.55,104.08,106.24,2408367,APC
2014-09-16,105.95,108.14,105.74,107.01,2954047,APC
2014-09-17,106.88,107.76,105.91,106.64,3076885,APC
2014-09-18,107.4,107.78,105.07,105.8,3167044,APC
2014-09-19,106.23,106.58,105.07,105.13,3217377,APC
2014-09-22,104.02,104.3,102.26,103.54,6184311,APC
2014-09-23,103.44,105.23,102.87,103.02,4713713,APC
2014-09-24,102.88,105.09,101.46,104.82,4086300,APC
2014-09-25,104.42,104.64,102.27,102.28,4739621,APC
2014-09-26,102.15,104.74,101.7,103.96,2402520,APC
2014-09-29,102.24,104.52,102.0301,104.25,2836790,APC
2014-09-30,103.95,104.05,100.4,101.44,5351226,APC
2014-10-01,101.44,102.68,98.368,99.26,5721595,APC
2014-10-02,98.23,99.48,96.32,98.67,6146348,APC
2014-10-03,98.79,100.28,97.45,98.7,4232707,APC
2014-10-06,99.11,99.95,97.11,97.19,6747318,APC
2014-10-07,96.54,97.95,95.36,95.38,4340234,APC
2014-10-08,93.98,96.02,92.1,95.93,8678334,APC
2014-10-09,95.17,95.23,89.31,90.0,14297872,APC
2014-10-10,89.72,91.45,86.74,88.37,11000123,APC
2014-10-13,87.88,88.97,85.15,85.25,17058581,APC
2014-10-14,86.51,87.69,83.64,84.66,11221175,APC
2014-10-15,83.02,85.89,80.98,85.46,12378122,APC
2014-10-16,83.12,90.39,83.12,89.57,10761683,APC
2014-10-17,91.08,93.66,87.41,88.52,9923822,APC
2014-10-20,88.38,90.67,88.14,90.67,6366728,APC
2014-10-21,92.71,93.11,90.42,92.09,7370464,APC
2014-10-22,92.71,94.081,89.8,89.97,5935455,APC
2014-10-23,91.29,93.2,90.34,92.17,3985401,APC
2014-10-24,91.52,92.25,90.01,90.98,3571490,APC
2014-10-27,88.59,89.22,87.33,88.32,6597195,APC
2014-10-28,88.825,90.47,88.07,90.35,5606595,APC
2014-10-29,90.5,92.1,89.32,91.32,5457020,APC
2014-10-30,90.87,91.17,89.01,89.46,6244995,APC
2014-10-31,88.29,92.5,87.38,91.78,6642719,APC
2014-11-03,92.53,94.32,90.62,90.74,5730556,APC
2014-11-04,89.72,90.09,87.79,89.12,9634786,APC
2014-11-05,90.5,92.1,89.32,91.32,5457020,APC
2014-11-06,90.17,93.54,89.97,93.51,4073781,APC
2014-11-07,93.83,95.22,93.61,94.31,5184058,APC
2014-11-10,95.04,95.936,92.06,92.34,8555271,APC
2014-11-11,93.55,93.83,91.68,93.01,3884817,APC
2014-11-12,92.39,93.46,91.26,91.42,5132956,APC
2014-11-13,90.45,91.38,88.4,89.46,5525749,APC
2014-11-14,90.25,90.68,88.56,90.19,4014601,APC
2014-11-17,89.7,90.0,88.41,88.97,3948717,APC
2014-11-18,88.57,90.27,88.31,89.39,3473439,APC
2014-11-19,89.83,90.82,88.69,90.26,3006447,APC
2014-11-20,90.64,93.12,90.31,92.47,4822467,APC
2014-11-21,94.37,94.75,92.495,93.28,6588987,APC
2014-11-24,92.72,93.72,91.68,92.48,5590597,APC
2014-11-25,92.85,92.98,89.51,89.98,5174940,APC
2014-11-26,88.95,89.53,87.8,88.46,4505435,APC
2014-11-28,81.93,82.28,78.66,79.15,9903159,APC
2014-12-01,78.76,79.9,76.85,78.73,13247174,APC
2014-12-02,77.72,80.47,76.9,79.15,7586168,APC
2014-12-03,79.83,81.89,79.62,80.67,5708762,APC
2014-12-04,79.5,79.97,78.26,79.38,5704794,APC
2014-12-05,79.06,79.925,77.5,79.07,7445176,APC
2014-12-08,77.61,78.11,76.09,76.67,8080315,APC
2014-12-09,76.04,79.03,75.94,78.41,8263211,APC
2014-12-10,76.71,76.87,74.64,75.63,9208527,APC
2014-12-11,75.77,77.28,75.07,75.25,7807035,APC
2014-12-12,73.81,75.8,73.01,73.34,9438069,APC
2014-12-15,74.19,74.94,71.8,72.01,7491508,APC
2014-12-16,71.34,76.35,71.0,73.69,10391084,APC
2014-12-17,74.92,79.47,74.265,78.6,10104013,APC
2014-12-18,80.98,81.98,77.9,81.01,9704179,APC
2014-12-19,81.94,84.93,80.63,84.86,10083777,APC
2014-12-22,83.25,84.08,81.82,83.65,6395760,APC
2014-12-23,84.61,85.21,83.22,84.24,6073004,APC
2014-12-24,83.39,83.92,81.71,83.08,1848556,APC
2014-12-26,84.14,84.47,82.73,83.19,2209148,APC
2014-12-29,83.86,84.73,82.585,83.83,3969444,APC
2014-12-30,83.46,83.99,82.57,83.54,3537919,APC
2014-12-31,82.3,83.64,81.29,82.5,3911171,APC
2015-01-02,80.97,82.74,80.7274,82.29,4472847,APC
2015-01-05,80.87,80.87,75.04,75.8,8958380,APC
2015-01-06,75.37,77.39,74.39,75.24,6806224,APC
2015-01-07,76.59,78.17,75.73,76.44,6262188,APC
2015-01-08,77.49,79.05,76.63,78.91,6229225,APC
2015-01-09,78.91,79.63,77.7,79.14,4248429,APC
2015-01-12,77.4,77.4,74.66,75.05,7511665,APC
2015-01-13,75.1,76.54,74.61,75.8,5527450,APC
2015-01-14,74.52,77.46,73.82,77.35,7527183,APC
2015-01-15,78.9,78.95,75.41,75.48,4178330,APC
2015-01-16,76.83,78.8,76.38,78.45,5487085,APC
2015-01-20,77.87,77.98,76.18,77.77,5492954,APC
2015-01-21,78.8,80.835,78.28,80.74,6113462,APC
2015-01-22,81.14,81.56,78.87,81.52,5254147,APC
2015-01-23,81.12,83.13,80.82,81.44,5184813,APC
2015-01-26,81.79,83.008,80.01,82.66,3304052,APC
2015-01-27,82.24,84.14,81.4,82.65,4005205,APC
2015-01-28,82.4,82.77,78.97,79.18,7093184,APC
2015-01-29,79.91,80.5,77.95,80.14,6589631,APC
2015-01-30,79.49,82.51,78.67,81.75,5202718,APC
2015-02-02,83.005,83.6,80.76,82.77,7752406,APC
2015-02-03,85.21,86.89,84.24,85.6,9888607,APC
2015-02-04,83.91,84.98,82.46,83.07,5472018,APC
2015-02-05,84.21,84.78,83.024,83.68,4703722,APC
2015-02-06,84.51,84.7,82.27,82.7,5046830,APC
2015-02-09,83.19,84.55,82.94,83.46,3086090,APC
2015-02-10,83.39,84.5,81.67,84.34,4528925,APC
2015-02-11,82.94,85.73,82.41,85.61,4894162,APC
2015-02-12,87.01,87.69,85.96,87.31,7110695,APC
2015-02-13,88.5,90.1,88.089,89.44,5594975,APC
2015-02-17,88.39,89.4,87.98,88.67,7318387,APC
2015-02-18,87.44,88.76,86.4373,86.87,4712349,APC
2015-02-19,82.84,86.98,82.84,86.1,6215484,APC
2015-02-20,86.0,86.5,84.8467,85.45,3749883,APC
2015-02-23,84.57,86.3,83.95,85.52,3861869,APC
2015-02-24,86.25,86.62,85.01,85.89,3003344,APC
2015-02-25,85.65,86.97,85.1001,86.41,3190496,APC
2015-02-26,85.45,86.19,84.57,85.24,4002373,APC
2015-02-27,85.7,85.7,83.84,84.23,6321673,APC
2015-03-02,83.38,83.9,81.36,82.02,6564662,APC
2015-03-03,81.88,83.69,81.51,82.78,5506768,APC
2015-03-04,82.97,83.6,81.33,83.35,3426730,APC
2015-03-05,83.32,83.338,82.4142,82.84,3312179,APC
2015-03-06,81.83,82.17,80.63,81.73,5386879,APC
2015-03-09,81.49,82.78,80.61,80.77,3296411,APC
2015-03-10,79.72,81.05,78.99,78.99,4617143,APC
2015-03-11,79.23,80.23,78.78,79.49,3134550,APC
2015-03-12,79.84,79.93,78.01,78.19,2972525,APC
2015-03-13,77.55,78.53,77.0,78.42,3577865,APC
2015-03-16,77.85,80.74,77.52,80.64,4590672,APC
2015-03-17,80.15,81.25,79.74,80.44,6100955,APC
2015-03-18,79.97,83.18,79.67,82.59,5485446,APC
2015-03-19,81.04,82.28,79.91,80.43,4001142,APC
2015-03-20,80.91,83.5,80.91,81.95,5062910,APC
2015-03-23,82.27,82.73,80.99,81.04,3865744,APC
2015-03-24,81.34,81.75,80.53,81.41,3503918,APC
2015-03-25,82.22,83.15,81.31,82.34,4056799,APC
2015-03-26,83.5,84.04,82.46,83.2,4060903,APC
2015-03-27,82.81,82.84,81.93,82.19,2432362,APC
2015-03-30,83.18,84.08,82.52,83.85,2828757,APC
2015-03-31,83.05,83.77,82.55,82.81,2397928,APC
2015-04-01,83.76,84.96,83.49,83.86,4170372,APC
2015-04-02,83.3,85.37,82.92,84.55,3567863,APC
2015-04-06,85.04,86.6,84.8,85.86,3250781,APC
2015-04-07,85.93,86.83,85.4,85.44,3518976,APC
2015-04-08,86.7,87.22,85.38,86.12,5908806,APC
2015-04-09,86.71,89.6,86.51,88.9,5976704,APC
2015-04-10,90.0,90.11,88.74,90.1,4061904,APC
2015-04-13,90.49,91.1,88.54,88.68,4299731,APC
2015-04-14,89.65,90.91,89.21,90.83,4113429,APC
2015-04-15,91.08,94.65,90.77,94.54,7222503,APC
2015-04-16,94.56,94.99,93.72,93.94,5076531,APC
2015-04-17,93.43,93.81,91.39,93.68,6560651,APC
2015-04-20,93.9,95.94,93.34,93.66,7866624,APC
2015-04-21,93.31,94.22,92.12,92.56,3091857,APC
2015-04-22,93.09,93.62,91.9001,93.04,2651577,APC
2015-04-23,93.1,94.72,92.96,93.46,2639294,APC
2015-04-24,92.94,93.34,92.2,92.65,3426548,APC
2015-04-27,93.69,94.015,92.8,93.16,2424079,APC
2015-04-28,93.0,94.35,92.73,93.66,2251433,APC
2015-04-29,93.3,95.0,92.84,93.9,3339185,APC
2015-04-30,94.2,94.715,92.76,94.1,5498374,APC
2015-05-01,93.93,94.3,92.82,93.92,2211910,APC
2015-05-04,94.43,95.2,92.79,93.73,5065535,APC
2015-05-05,93.67,95.75,89.06,89.32,9411401,APC
2015-05-06,90.62,91.75,89.14,89.66,4731354,APC
2015-05-07,89.69,89.75,87.68,88.77,5234333,APC
2015-05-08,89.64,89.71,87.41,88.56,5394347,APC
2015-05-11,88.87,88.87,86.21,86.32,4053931,APC
2015-05-12,86.32,87.04,85.5,86.19,4337104,APC
2015-05-13,87.53,87.53,84.62,85.11,4198950,APC
2015-05-14,85.31,86.05,84.36,84.49,3154919,APC
2015-05-15,83.95,85.29,83.09,84.67,4536728,APC
2015-05-18,84.44,85.06,83.73,84.98,3169627,APC
2015-05-19,84.23,84.56,83.4,83.56,4105895,APC
2015-05-20,83.52,84.05,82.89,83.4,2629964,APC
2015-05-21,83.77,85.66,83.5,85.6,3907136,APC
2015-05-22,84.53,86.55,84.34,86.17,4026816,APC
2015-05-26,85.27,85.72,83.81,84.18,3598686,APC
2015-05-27,84.5,85.319,83.5,84.15,3492098,APC
2015-05-28,84.31,84.74,82.831,83.92,3087900,APC
2015-05-29,84.24,84.53,83.3651,83.61,4045241,APC
2015-06-01,83.96,84.14,83.25,83.84,2830521,APC
2015-06-02,84.48,85.43,82.885,84.79,2995050,APC
2015-06-03,84.55,85.36,83.87,83.92,4360170,APC
2015-06-04,83.11,83.85,82.6801,83.4,2284962,APC
2015-06-05,83.01,85.2,82.82,84.49,3000129,APC
2015-06-08,83.78,84.7,82.69,82.96,3846817,APC
2015-06-09,83.84,84.7,83.095,83.22,4515623,APC
2015-06-10,84.55,84.79,83.81,84.61,2120108,APC
2015-06-11,84.55,84.95,83.72,83.93,1845108,APC
2015-06-12,83.43,83.5,82.75,83.12,3578569,APC
2015-06-15,82.45,83.36,82.36,82.67,1892500,APC
2015-06-16,82.52,83.84,82.52,83.61,1515221,APC
2015-06-17,84.42,84.71,82.64,83.03,2008813,APC
2015-06-18,83.58,83.69,82.73,82.89,2408410,APC
2015-06-19,82.11,83.07,81.67,81.82,4028878,APC
2015-06-22,82.42,82.44,81.27,81.97,2007299,APC
2015-06-23,82.24,82.69,81.66,82.22,1941031,APC
2015-06-24,82.06,82.63,81.26,81.45,3847381,APC
2015-06-25,81.7,81.82,80.68,80.73,3039708,APC
2015-06-26,80.67,81.39,79.815,81.36,3973846,APC
2015-06-29,80.09,80.79,78.5,78.59,3931862,APC
2015-06-30,79.11,79.3,77.7526,78.06,4270814,APC
2015-07-01,78.26,78.7,76.5635,77.18,5155217,APC
2015-07-02,77.38,77.99,76.72,76.78,3474390,APC
2015-07-06,75.6,77.45,75.17,76.38,3967671,APC
2015-07-07,76.65,78.33,75.291,77.92,5979068,APC
2015-07-08,77.53,77.62,75.11,75.47,3653087,APC
2015-07-09,76.84,77.32,76.0,76.08,3703230,APC
2015-07-10,76.75,77.39,75.39,75.71,3381679,APC
2015-07-13,75.63,76.49,75.375,75.7,3480853,APC
2015-07-14,75.5,76.64,75.34,76.37,5639051,APC
2015-07-15,75.62,76.707,74.84,75.2,4723560,APC
2015-07-16,76.15,76.15,74.33,74.69,4296594,APC
2015-07-17,74.53,74.63,73.35,73.88,4012775,APC
2015-07-20,73.61,73.65,72.29,72.62,4795648,APC
2015-07-21,73.15,74.12,72.88,73.37,4907584,APC
2015-07-22,72.83,73.61,72.35,72.66,5266989,APC
2015-07-23,72.8,73.07,71.65,72.54,3054196,APC
2015-07-24,72.4,72.54,71.03,71.61,3418825,APC
2015-07-27,70.56,71.51,69.72,69.99,4734234,APC
2015-07-28,70.21,73.4,69.4003,72.85,6230040,APC
2015-07-29,74.95,77.5,73.75,76.28,7818149,APC
2015-07-30,76.2,77.27,75.52,76.63,3999753,APC
2015-07-31,76.1,76.16,74.1,74.35,4025825,APC
2015-08-03,73.61,74.64,72.8,73.22,3829043,APC
2015-08-04,73.94,74.57,73.63,74.3,4208724,APC
2015-08-05,75.4,76.29,73.91,74.01,3898475,APC
2015-08-06,73.67,76.39,73.15,76.15,5069360,APC
2015-08-07,75.85,76.76,72.645,73.05,4695127,APC
2015-08-10,73.32,75.73,73.03,75.7,3446750,APC
2015-08-11,74.11,75.67,73.36,75.47,3653885,APC
2015-08-12,75.33,78.59,74.44,78.1,6202713,APC
2015-08-13,77.19,77.75,76.09,76.24,4298692,APC
2015-08-14,76.26,77.25,75.93,76.25,4219125,APC
2015-08-17,76.0,77.15,75.62,76.54,2399754,APC
2015-08-18,75.99,77.26,75.97,76.64,2545928,APC
2015-08-19,75.87,76.49,71.96,72.38,7351525,APC
2015-08-20,72.42,73.14,70.73,71.05,6733187,APC
2015-08-21,70.46,71.23,68.78,68.78,6927000,APC
2015-08-24,60.4,67.94,58.1,65.55,11059381,APC
2015-08-25,67.98,68.24,63.97,63.99,5022645,APC
2015-08-26,65.51,65.93,63.59,65.16,6274936,APC
2015-08-27,66.88,70.2,66.5,69.01,9017982,APC
2015-08-28,68.66,72.31,68.52,70.94,6647098,APC
2015-08-31,69.64,72.25,67.85,71.58,7077086,APC
2015-09-01,69.64,70.3,67.65,68.29,5283636,APC
2015-09-02,69.37,69.58,67.07,69.53,4221792,APC
2015-09-03,69.85,71.32,68.74,69.51,4016702,APC
2015-09-04,68.35,69.07,67.61,68.34,3385990,APC
2015-09-08,69.12,69.79,67.69,69.7,3565578,APC
2015-09-09,69.7,70.73,67.06,67.2,4004504,APC
2015-09-10,67.33,67.75,66.06,67.21,4137509,APC
2015-09-11,66.2,66.39,64.76,65.65,4574475,APC
2015-09-14,65.6,65.64,64.48,65.0,3587806,APC
2015-09-15,65.35,66.494,65.21,65.72,2571376,APC
2015-09-16,66.43,69.26,66.4001,69.14,4678656,APC
2015-09-17,69.07,70.04,68.2,68.57,6232864,APC
2015-09-18,67.37,67.7,65.0,65.47,6832618,APC
2015-09-21,66.27,66.73,65.06,65.86,2564573,APC
2015-09-22,64.51,66.38,64.33,64.81,2781073,APC
2015-09-23,65.07,65.48,63.175,63.18,4733317,APC
2015-09-24,63.1,64.24,62.51,63.7,3459562,APC
2015-09-25,64.44,64.74,62.03,62.67,4251918,APC
2015-09-28,61.87,61.97,59.31,59.43,6347243,APC
2015-09-29,59.04,59.84,58.2909,59.04,4435947,APC
2015-09-30,59.74,60.48,59.07,60.39,3989049,APC
2015-10-01,61.34,62.33,59.75,60.95,4083759,APC
2015-10-02,60.34,64.27,60.1,64.11,5264105,APC
2015-10-05,65.08,66.99,64.44,66.49,5365071,APC
2015-10-06,66.72,68.78,66.29,68.65,4978473,APC
2015-10-07,70.0,70.5,67.45,69.14,5304896,APC
2015-10-08,69.01,72.73,68.76,72.33,7104999,APC
2015-10-09,72.47,72.85,70.91,72.4,5409998,APC
2015-10-12,72.46,72.74,69.97,71.09,4138040,APC
2015-10-13,70.53,72.12,69.78,70.58,2961209,APC
2015-10-14,70.64,72.26,70.49,71.57,4428094,APC
2015-10-15,71.42,72.99,70.78,72.96,4103884,APC
2015-10-16,73.56,73.87,71.72,73.39,4414027,APC
2015-10-19,72.44,72.9399,71.71,72.31,4051128,APC
2015-10-20,72.12,73.77,71.81,73.29,2910530,APC
2015-10-21,72.77,73.2,71.43,71.55,2753957,APC
2015-10-22,72.05,73.235,71.51,73.0,3318670,APC
2015-10-23,72.32,73.08,71.3001,72.03,4558041,APC
2015-10-26,71.66,71.89,68.74,69.0,4820992,APC
2015-10-27,67.5,67.81,65.0,65.29,8163419,APC
2015-10-28,65.29,67.05,63.645,65.55,7213311,APC
2015-10-29,65.27,68.17,64.83,67.58,6891954,APC
2015-10-30,67.78,67.92,65.62,66.88,5663857,APC
2015-11-02,65.84,67.72,65.62,67.38,4522142,APC
2015-11-03,67.8,71.74,67.77,70.84,6343931,APC
2015-11-04,70.85,72.1,68.86,70.22,4940115,APC
2015-11-05,69.71,71.74,69.42,70.1,3208362,APC
2015-11-06,69.5,70.03,67.9,68.6,3723498,APC
2015-11-09,68.93,69.92,67.4,67.9,3369583,APC
2015-11-10,67.47,72.24,63.0,63.42,17835781,APC
2015-11-11,64.48,64.75,60.22,61.01,13250350,APC
2015-11-12,59.88,60.86,58.35,58.5,9299955,APC
2015-11-13,58.49,61.09,57.86,60.05,9381682,APC
2015-11-16,60.12,62.52,59.54,62.11,7089698,APC
2015-11-17,61.84,61.86,60.16,61.12,7130047,APC
2015-11-18,61.69,62.56,60.55,61.74,4020746,APC
2015-11-19,61.15,61.337,58.85,59.64,5114302,APC
2015-11-20,59.85,59.85,58.49,58.74,4338024,APC
2015-11-23,58.75,60.8425,58.3529,60.35,6585389,APC
2015-11-24,60.9,62.49,60.8496,62.02,5438328,APC
2015-11-25,61.3,62.24,61.03,61.13,2784863,APC
2015-11-27,60.52,61.02,60.13,60.71,2304930,APC
2015-11-30,60.88,62.0,59.8,59.9,5533085,APC
2015-12-01,60.09,61.19,59.75,60.5,5338914,APC
2015-12-02,59.89,60.85,58.25,58.77,6525633,APC
2015-12-03,59.45,59.88,57.79,58.14,6107945,APC
2015-12-04,57.41,57.95,55.87,56.81,8315611,APC
2015-12-07,54.78,54.91,52.77,53.68,11092713,APC
2015-12-08,52.43,53.15,51.22,51.82,9576471,APC
2015-12-09,51.98,53.52,50.35,50.83,8609648,APC
2015-12-10,50.57,52.4,49.89,51.23,8363900,APC
2015-12-11,50.01,50.23,48.71,49.55,9869764,APC
2015-12-14,49.12,49.59,47.35,47.59,11824846,APC
2015-12-15,48.23,49.2,47.72,48.8,7060402,APC
2015-12-16,48.74,49.23,47.3,47.67,7657622,APC
2015-12-17,48.64,48.99,45.91,46.73,13563465,APC
2015-12-18,46.47,47.385,45.67,45.67,8659164,APC
2015-12-21,45.87,47.72,44.5,46.55,13333245,APC
2015-12-22,46.6,48.84,46.36,48.55,11511431,APC
2015-12-23,49.55,51.56,48.75,51.5,8278780,APC
2015-12-24,51.4,51.74,50.64,51.22,2691620,APC
2015-12-28,50.22,50.57,49.05,49.69,4945236,APC
2015-12-29,50.57,50.88,49.26,49.73,3188020,APC
2015-12-30,48.79,49.93,48.33,48.38,3534793,APC
2015-12-31,48.22,49.05,47.97,48.58,3672312,APC
2016-01-04,48.51,50.0,48.06,49.13,5909308,APC
2016-01-05,49.43,49.49,47.7505,48.52,4130002,APC
2016-01-06,46.73,47.1,43.72,43.77,10750092,APC
2016-01-07,41.95,42.9,39.8,40.11,13733204,APC
2016-01-08,40.61,41.9,39.8,40.56,11345620,APC
2016-01-11,40.56,40.62,37.52,37.75,10090936,APC
2016-01-12,38.57,38.68,36.16,37.33,25166307,APC
2016-01-13,38.06,38.31,34.0,34.86,15524658,APC
2016-01-14,35.13,35.68,33.66,35.0,15146697,APC
2016-01-15,32.96,33.93,31.85,32.02,15072222,APC
2016-01-19,32.05,32.84,30.45,30.85,13316079,APC
2016-01-20,30.24,31.1835,28.16,30.54,16346359,APC
2016-01-21,30.36,33.81,30.03,33.55,11363212,APC
2016-01-22,35.25,36.4,34.52,35.48,13440831,APC
2016-01-25,34.6,35.65,32.25,32.31,9761636,APC
2016-01-26,33.23,34.71,32.47,34.59,10236943,APC
2016-01-27,34.01,36.64,33.52,35.53,10505460,APC
2016-01-28,37.85,38.77,36.5,37.25,12159688,APC
2016-01-29,37.66,39.32,37.27,39.09,9588350,APC
2016-02-01,38.54,38.68,36.76,38.25,9735242,APC
2016-02-02,37.65,40.61,37.63,39.26,16811930,APC
2016-02-03,39.94,42.52,39.15,42.49,14322918,APC
2016-02-04,42.52,44.06,40.6,41.36,13684732,APC
2016-02-05,40.38,41.72,39.46,40.77,8552952,APC
2016-02-08,37.89,40.348,37.54,40.05,8300482,APC
2016-02-09,38.9,39.59,37.05,37.24,12085704,APC
2016-02-10,37.15,38.08,36.04,37.39,10903111,APC
2016-02-11,35.95,36.54,34.67,35.68,16470278,APC
2016-02-12,36.49,38.26,35.79,37.81,7516975,APC
2016-02-16,38.92,39.2,37.71,39.09,6102323,APC
2016-02-17,39.8,41.83,39.56,40.5,10239547,APC
2016-02-18,40.85,41.16,36.93,37.03,11707987,APC
2016-02-19,36.0,36.0,34.24,35.35,12914962,APC
2016-02-22,36.41,37.43,36.17,37.35,7094628,APC
2016-02-23,36.75,37.05,35.15,35.3,6104428,APC
2016-02-24,34.4,36.37,33.85,36.21,8671634,APC
2016-02-25,37.16,38.61,36.93,37.64,8422895,APC
2016-02-26,38.69,39.47,37.97,38.02,7059736,APC
2016-02-29,38.07,38.39,36.86,37.95,7924190,APC
2016-03-01,39.16,40.635,37.65,40.11,10922066,APC
2016-03-02,39.84,42.69,39.73,42.65,9839747,APC
2016-03-03,42.24,43.45,41.76,42.98,9478145,APC
2016-03-04,43.44,45.9,42.2,45.26,13165306,APC
2016-03-07,44.98,45.81,44.2,45.1,9934588,APC
2016-03-08,44.55,44.64,41.0,41.14,7708058,APC
2016-03-09,42.01,43.49,40.63,42.32,7703333,APC
2016-03-10,41.8,42.57,40.02,42.5,7037015,APC
2016-03-11,44.35,47.13,44.1,46.29,14798338,APC
2016-03-14,45.25,47.15,45.05,46.31,6291621,APC
2016-03-15,45.59,47.08,44.81,47.02,5491523,APC
2016-03-16,47.32,49.08,46.5,48.71,9017663,APC
2016-03-17,49.51,50.39,48.96,49.26,6830758,APC
2016-03-18,49.69,49.94,47.84,48.76,10288354,APC
2016-03-21,48.83,49.14,47.08,48.61,5803845,APC
2016-03-22,48.05,49.1658,47.86,48.01,4666366,APC
2016-03-23,47.47,48.31,46.16,46.29,6318950,APC
2016-03-24,44.88,46.5,44.34,46.27,9106981,APC
2016-03-28,46.61,46.71,45.21,45.63,6189351,APC
2016-03-29,44.67,46.38,44.4,46.23,5442996,APC
2016-03-30,46.97,47.43,45.48,46.39,5345369,APC
2016-03-31,46.13,47.37,45.86,46.57,5755311,APC
2016-04-01,45.07,46.14,45.01,45.81,3379912,APC
2016-04-04,45.92,46.64,44.38,44.59,4417957,APC
2016-04-05,44.0,44.99,43.78,44.1,4394366,APC
2016-04-06,44.04,46.01,43.52,45.71,9776929,APC
2016-04-07,45.42,46.27,45.09,45.75,4398898,APC
2016-04-08,47.49,48.52,47.1,48.29,5945871,APC
2016-04-11,48.77,49.15,47.47,47.53,4063930,APC
2016-04-12,47.89,50.54,47.55,50.11,5954414,APC
2016-04-13,49.75,50.47,48.7,49.32,4407755,APC
2016-04-14,49.67,49.88,48.6,49.46,4599698,APC
2016-04-15,49.25,49.85,48.28,48.91,4429114,APC
2016-04-18,46.97,50.62,46.75,50.13,4671202,APC
2016-04-19,50.74,51.8799,50.12,50.53,6730831,APC
2016-04-20,50.44,51.62,49.73,50.66,6909763,APC
2016-04-21,50.62,50.92,49.11,50.03,7799487,APC
2016-04-22,50.14,52.73,50.05,52.55,6365023,APC
2016-04-25,52.13,52.38,50.4,51.09,5187068,APC
2016-04-26,51.44,52.66,50.75,52.36,5383425,APC
2016-04-27,53.03,55.46,53.03,54.78,7606778,APC
2016-04-28,54.36,55.44,53.03,53.2,4145440,APC
2016-04-29,53.83,54.59,51.63,52.76,5051354,APC
2016-05-02,52.62,52.7,50.9,51.95,5067521,APC
2016-05-03,50.67,52.15,49.11,50.1,9411226,APC
2016-05-04,49.1,50.4,46.93,47.02,9231029,APC
2016-05-05,48.26,48.34,45.87,46.1,9415787,APC
2016-05-06,45.64,47.684,45.22,46.56,5660297,APC
2016-05-09,46.07,46.49,44.81,44.99,4152244,APC
2016-05-10,45.29,47.05,45.17,47.01,4047359,APC
2016-05-11,46.61,48.8,46.38,47.92,4912373,APC
2016-05-12,48.6,49.67,47.43,48.25,6733603,APC
2016-05-13,47.35,49.11,47.35,47.72,6062778,APC
2016-05-16,48.51,49.84,48.48,49.17,7049727,APC
2016-05-17,49.3,50.43,48.95,49.74,4180841,APC
2016-05-18,49.67,50.23,48.51,48.94,3620698,APC
2016-05-19,48.02,49.52,47.51,49.22,3792017,APC
2016-05-20,49.6,49.8282,48.72,49.3,3119409,APC
2016-05-23,48.89,49.48,48.29,49.2,4022284,APC
2016-05-24,49.55,50.44,48.95,50.24,3544080,APC
2016-05-25,50.77,52.28,50.77,52.09,6274351,APC
2016-05-26,53.0,53.0,52.01,52.28,4725954,APC
2016-05-27,51.91,51.98,51.01,51.53,3883872,APC
2016-05-31,51.95,53.0,51.54,51.86,4306422,APC
2016-06-01,51.08,52.51,50.72,52.4,4014955,APC
2016-06-02,51.53,51.84,50.6,51.69,3713739,APC
2016-06-03,51.82,52.21,50.758,51.45,3144888,APC
2016-06-06,52.0,53.45,51.93,53.28,3572628,APC
2016-06-07,53.67,56.0,53.395,55.22,6953994,APC
2016-06-08,56.24,57.0,54.9,55.18,4169057,APC
2016-06-09,54.32,55.12,54.08,54.48,2959924,APC
2016-06-10,53.55,53.85,52.86,53.0,5043275,APC
2016-06-13,52.51,54.01,52.18,53.08,3904249,APC
2016-06-14,52.63,53.8048,52.41,53.7,3187397,APC
2016-06-15,53.49,54.2399,52.75,53.38,2955006,APC
2016-06-16,52.53,53.44,51.63,53.3,4468980,APC
2016-06-17,54.44,55.15,54.1,54.86,4845146,APC
2016-06-20,55.89,56.26,54.65,54.85,4383867,APC
2016-06-21,54.74,55.75,54.24,55.51,2216471,APC
2016-06-22,55.39,55.63,54.3405,54.39,2390798,APC
2016-06-23,55.25,55.6,54.34,55.52,3792940,APC
2016-06-24,52.66,53.3,51.965,52.83,8010912,APC
2016-06-27,52.08,52.22,48.67,49.5,8149924,APC
2016-06-28,50.99,51.38,50.33,51.13,5095129,APC
2016-06-29,52.12,53.66,51.9,53.19,5373529,APC
2016-06-30,53.1,53.608,52.06,53.25,4838163,APC
2016-07-01,53.79,55.145,53.1,54.89,4387319,APC
2016-07-05,53.41,53.88,52.535,53.61,3952378,APC
2016-07-06,53.11,55.25,53.07,55.19,4432612,APC
2016-07-07,55.93,57.35,54.64,55.22,4874231,APC
2016-07-08,56.24,56.85,55.47,55.91,4035312,APC
2016-07-11,56.17,56.59,55.35,55.86,2990400,APC
2016-07-12,56.88,58.04,56.8001,57.42,4353944,APC
2016-07-13,57.43,57.6,55.49,56.1,4856777,APC
2016-07-14,56.83,56.92,55.43,55.52,3397409,APC
2016-07-15,55.83,55.88,54.69,55.01,4280089,APC
2016-07-18,54.73,55.24,53.95,55.1,4760512,APC
2016-07-19,54.88,54.97,53.46,53.85,4321915,APC
2016-07-20,53.36,54.79,53.03,54.52,4051080,APC
2016-07-21,54.56,55.47,53.79,54.17,3979044,APC
2016-07-22,54.9,55.105,54.26,54.64,3342718,APC
2016-07-25,54.13,54.42,53.1,53.87,4483269,APC
2016-07-26,53.26,54.77,53.16,54.74,3418177,APC
2016-07-27,55.07,56.09,53.08,53.8,5664609,APC
2016-07-28,53.8,54.68,52.96,53.36,6067778,APC
2016-07-29,52.78,54.625,52.32,54.53,5355308,APC
2016-08-01,53.88,54.0,51.44,51.85,6163435,APC
2016-08-02,52.37,52.99,50.37,51.63,4756650,APC
2016-08-03,51.78,52.68,51.11,52.68,3969311,APC
2016-08-04,52.39,53.1,51.06,51.27,5453744,APC
2016-08-05,51.42,53.05,50.23,52.77,6992495,APC
2016-08-08,53.33,54.25,53.03,53.05,4532868,APC
2016-08-09,53.29,53.49,52.1334,52.75,5028816,APC
2016-08-10,53.09,53.69,52.395,52.63,3563552,APC
2016-08-11,53.16,54.41,52.45,54.01,3675303,APC
2016-08-12,54.39,55.06,54.0,54.28,3710155,APC
2016-08-15,54.92,55.04,54.25,54.6,2877512,APC
2016-08-16,54.52,54.57,53.09,54.15,3929361,APC
2016-08-17,54.09,54.46,53.59,54.38,2522516,APC
2016-08-18,54.8,55.95,54.41,55.94,4891284,APC
2016-08-19,55.64,55.7,54.4816,54.83,3165448,APC
2016-08-22,54.05,54.3,53.44,54.27,3158955,APC
2016-08-23,54.25,56.2,54.06,56.05,3421917,APC
2016-08-24,55.65,56.04,53.95,54.16,4292371,APC
2016-08-25,54.39,55.41,53.81,55.15,2759991,APC
2016-08-26,55.23,56.07,54.84,55.26,2594481,APC
2016-08-29,54.92,56.25,54.68,56.22,2521409,APC
2016-08-30,57.18,57.18,55.32,55.78,3252923,APC
2016-08-31,55.27,55.35,53.25,53.47,5256689,APC
2016-09-01,53.12,54.02,52.6,53.54,5195640,APC
2016-09-02,54.28,56.77,54.12,56.49,6095531,APC
2016-09-06,56.55,57.29,56.15,57.19,3586960,APC
2016-09-07,57.5,58.5,56.83,57.18,4185021,APC
2016-09-08,57.92,59.25,57.78,59.06,4277848,APC
2016-09-09,58.26,58.9,57.44,57.77,4632587,APC
2016-09-12,57.22,58.23,56.49,57.79,3139417,APC
2016-09-13,56.06,58.17,55.92,57.59,33186622,APC
2016-09-14,57.9,59.065,55.37,55.62,14741610,APC
2016-09-15,56.74,57.29,55.94,56.93,6970935,APC
2016-09-16,56.04,57.68,55.8,57.52,5478011,APC
2016-09-19,58.18,58.52,57.42,57.52,4816145,APC
2016-09-20,57.5,59.165,57.24,58.28,6383619,APC
2016-09-21,59.5,61.25,59.39,61.06,8091508,APC
2016-09-22,62.0,62.55,60.45,61.21,8906607,APC
2016-09-23,60.8,61.59,58.54,59.5,11432700,APC
2016-09-26,59.68,60.08,58.46,58.54,5942349,APC
2016-09-27,58.16,58.49,57.28,58.27,6082682,APC
2016-09-28,58.86,61.56,57.965,61.27,7397551,APC
2016-09-29,61.21,63.35,61.01,62.58,9805566,APC
2016-09-30,63.17,63.84,62.5,63.36,8027580,APC
2016-10-03,63.18,63.72,62.325,63.42,4690830,APC
2016-10-04,63.98,64.13,62.53,63.47,6739515,APC
2016-10-05,64.36,65.05,63.83,64.14,5628023,APC
2016-10-06,64.56,64.92,63.12,63.85,4537658,APC
2016-10-07,64.05,64.37,62.97,63.46,2689157,APC
2016-10-10,64.29,64.95,63.96,64.39,3255747,APC
2016-10-11,64.2,64.54,63.3,63.72,4677665,APC
2016-10-12,63.42,64.33,62.92,63.93,3210593,APC
2016-10-13,64.02,64.37,62.72,64.07,3800773,APC
2016-10-14,64.5,64.73,63.17,63.37,2592322,APC
2016-10-17,63.23,63.35,61.93,62.51,3829603,APC
2016-10-18,63.46,63.65,62.3,62.97,2830088,APC
2016-10-19,63.8,65.08,63.63,63.93,3814669,APC
2016-10-20,63.33,63.9135,62.41,63.76,5115718,APC
2016-10-21,63.26,63.86,62.81,63.54,4063470,APC
2016-10-24,63.4,63.5862,61.77,62.99,3030534,APC
2016-10-25,62.81,63.3,60.98,61.05,3414275,APC
2016-10-26,60.48,62.11,60.04,60.9,5089744,APC
2016-10-27,61.46,63.5,60.51,61.42,7811691,APC
2016-10-28,61.46,62.0,60.48,61.46,5738248,APC
2016-10-31,61.46,61.46,59.35,59.44,5883774,APC
2016-11-01,60.15,61.42,58.78,59.95,7891559,APC
2016-11-02,59.5,60.66,58.7,60.14,6421295,APC
2016-11-03,60.51,60.87,59.63,60.25,4534482,APC
2016-11-04,60.02,60.55,58.59,58.62,5966842,APC
2016-11-07,59.96,60.32,59.27,60.21,5216600,APC
2016-11-08,59.6,60.31,59.32,59.73,4359201,APC
2016-11-09,59.5,61.635,58.94,61.19,6080051,APC
2016-11-10,60.98,62.24,60.4663,61.87,3459121,APC
2016-11-11,61.6,62.01,60.56,61.04,2934104,APC
2016-11-14,60.84,61.195,59.08,60.5,3796591,APC
2016-11-15,61.58,63.01,61.055,62.56,9026050,APC
2016-11-16,62.5,63.5,61.63,61.94,3305642,APC
2016-11-17,62.54,63.09,60.9,61.45,3862440,APC
2016-11-18,61.43,62.34,61.22,61.51,3659752,APC
2016-11-21,62.87,64.79,62.67,64.03,4781838,APC
2016-11-22,64.03,64.29,62.3,64.05,4510467,APC
2016-11-23,63.55,65.47,63.39,65.0,3399479,APC
2016-11-25,64.4,64.76,62.97,63.75,2425416,APC
2016-11-28,64.57,64.57,61.88,62.0,4091864,APC
2016-11-29,60.64,60.75,59.035,60.16,6681775,APC
2016-11-30,63.86,69.48,63.72,69.15,15639234,APC
2016-12-01,70.77,71.1,68.2,68.59,7815923,APC
2016-12-02,68.41,69.47,68.05,68.56,3668960,APC
2016-12-05,69.5,69.81,68.18,68.29,3998465,APC
2016-12-06,67.4,68.56,66.51,68.21,4115408,APC
2016-12-07,67.73,69.3,67.73,69.27,4812240,APC
2016-12-08,69.85,70.31,68.52,70.26,3800278,APC
2016-12-09,70.75,70.9,70.02,70.47,4410886,APC
2016-12-12,72.92,73.33,70.48,70.79,4777431,APC
2016-12-13,71.74,72.73,70.65,72.69,7528808,APC
2016-12-14,72.11,72.5,70.07,70.68,5383092,APC
2016-12-15,70.0,70.885,69.52,70.33,5138152,APC
2016-12-16,70.88,71.32,70.11,70.61,8414775,APC
2016-12-19,70.95,71.6,70.42,71.37,2698138,APC
2016-12-20,71.61,72.21,70.66,70.97,4520957,APC
2016-12-21,71.43,71.53,70.28,70.75,2430865,APC
2016-12-22,71.16,71.52,70.54,70.77,2730567,APC
2016-12-23,70.74,71.4138,70.54,71.25,1800713,APC
2016-12-27,71.45,72.14,71.2,71.54,1875931,APC
2016-12-28,71.71,71.895,70.44,70.64,2095761,APC
2016-12-29,70.54,70.62,69.63,70.11,2338145,APC
2016-12-30,70.07,70.79,69.51,69.73,2447251,APC
2017-01-03,70.56,71.76,69.4,70.25,3980018,APC
2017-01-04,70.33,71.0,69.76,70.81,3681112,APC
2017-01-05,71.11,72.0,70.6281,71.61,3872800,APC
2017-01-06,72.0,72.26,70.88,71.74,5757411,APC
2017-01-09,71.0,71.62,69.86,69.98,4167751,APC
2017-01-10,70.14,70.3,69.3,69.58,4141560,APC
2017-01-11,69.94,71.63,69.23,71.6,3383900,APC
2017-01-12,72.14,72.319,71.0,71.49,3132659,APC
2017-01-13,71.0,71.91,70.67,71.24,2632942,APC
2017-01-17,71.67,71.76,70.515,70.72,2547420,APC
2017-01-18,70.0,70.48,69.21,69.89,4029899,APC
2017-01-19,69.97,70.68,69.63,70.18,3678738,APC
2017-01-20,70.95,71.289,69.72,70.03,3351432,APC
2017-01-23,69.58,70.08,69.18,69.86,2592341,APC
2017-01-24,70.47,71.88,70.0701,71.18,3449795,APC
2017-01-25,71.12,71.86,70.56,70.67,3592415,APC
2017-01-26,70.95,71.975,70.64,71.14,2931033,APC
2017-01-27,70.73,70.85,69.82,70.01,2474135,APC
2017-01-30,69.75,69.75,67.37,68.83,4463010,APC
2017-01-31,68.9,69.69,67.95,69.53,5373847,APC
2017-02-01,70.27,71.25,67.24,68.36,6303374,APC
2017-02-02,68.55,69.6015,67.4101,69.1,5207496,APC
2017-02-03,68.83,70.83,68.83,70.4,4969330,APC
2017-02-06,70.5,70.87,68.78,69.1,3189781,APC
2017-02-07,68.52,68.81,66.83,67.14,4494988,APC
2017-02-08,66.5,67.62,65.6,67.15,4179267,APC
2017-02-09,67.86,68.66,67.6701,68.42,2824156,APC
2017-02-10,68.97,70.0,68.79,69.34,4513042,APC
2017-02-13,68.86,68.97,67.75,68.14,3069435,APC
2017-02-14,68.29,68.4148,66.86,68.33,4310342,APC
2017-02-15,68.27,68.4,67.19,67.52,5561024,APC
2017-02-16,67.81,67.97,66.4397,66.6,4962225,APC
2017-02-17,65.99,66.94,65.9,66.77,3455908,APC
2017-02-21,67.83,68.09,67.13,67.21,3858068,APC
2017-02-22,66.63,67.29,65.75,65.84,5040618,APC
2017-02-23,66.87,67.14,65.35,65.98,3308254,APC
2017-02-24,65.3,66.24,64.36,64.77,4833040,APC
2017-02-27,65.09,65.65,64.28,64.9,5338747,APC
2017-02-28,64.67,64.81,64.0,64.65,4246035,APC
2017-03-01,65.49,66.66,65.17,66.02,3908441,APC
2017-03-02,65.24,65.55,64.046,64.09,4619255,APC
2017-03-03,64.11,64.11,62.62,63.21,7090806,APC
2017-03-06,62.84,63.39,62.31,63.25,4957626,APC
2017-03-07,63.04,63.3875,62.57,63.16,4934796,APC
2017-03-08,62.65,63.57,61.18,61.4,7999335,APC
2017-03-09,61.02,62.235,60.63,61.94,5747687,APC
2017-03-10,62.13,62.405,61.28,61.89,4391871,APC
2017-03-13,61.78,62.84,61.75,62.82,4240161,APC
2017-03-14,62.0,62.0,60.91,61.81,4491997,APC
2017-03-15,62.69,64.15,61.94,64.08,5356386,APC
2017-03-16,64.0,64.17,62.93,63.4,2983937,APC
2017-03-17,63.55,63.95,63.19,63.25,3666876,APC
2017-03-20,62.62,63.03,62.04,62.84,3419155,APC
2017-03-21,63.08,63.25,61.59,61.82,3048145,APC
2017-03-22,61.34,62.0575,61.1,61.63,2542999,APC
2017-03-23,61.34,61.6,60.46,60.79,4039234,APC
2017-03-24,61.05,61.33,60.15,60.34,3559012,APC
2017-03-27,59.6,60.26,59.34,59.94,3512404,APC
2017-03-28,60.24,61.42,60.0,61.14,4473495,APC
2017-03-29,61.1,62.56,61.07,62.45,3912196,APC
2017-03-30,63.11,63.3,62.06,62.17,5742258,APC
2017-03-31,62.19,62.71,61.54,62.0,3782021,APC
2017-04-03,61.9,62.22,61.01,61.79,2581435,APC
2017-04-04,62.02,62.76,61.4608,62.71,3132144,APC
2017-04-05,63.27,64.15,62.55,62.85,6442906,APC
2017-04-06,63.12,63.61,62.55,62.89,2673076,APC
2017-04-07,63.07,63.08,62.2832,62.43,2205071,APC
2017-04-10,62.71,63.25,62.64,62.89,2239403,APC
2017-04-11,62.83,62.93,61.65,62.9,2864501,APC
2017-04-12,63.07,63.549,62.16,62.54,2470750,APC
2017-04-13,62.46,62.78,60.84,61.09,4660881,APC
2017-04-17,60.88,61.35,60.54,61.21,3240193,APC
2017-04-18,60.68,61.46,60.249,60.41,3353646,APC
2017-04-19,60.66,60.78,58.91,59.13,4384582,APC
2017-04-20,59.31,59.95,59.0,59.0,3789814,APC
2017-04-21,58.76,59.76,58.43,59.29,3720303,APC
2017-04-24,59.83,59.83,58.98,59.37,3273916,APC
2017-04-25,59.38,60.22,59.07,60.08,3000946,APC
2017-04-26,59.58,61.18,59.5,59.96,2744976,APC
2017-04-27,58.7,58.88,55.57,57.12,14106206,APC
2017-04-28,57.54,57.85,56.97,57.02,5059768,APC
2017-05-01,56.93,57.44,56.67,56.67,4931206,APC
2017-05-02,56.81,57.27,55.65,56.28,5537330,APC
2017-05-03,52.06,52.52,50.99,51.95,22118227,APC
2017-05-04,51.42,52.795,51.1,51.94,10683775,APC
2017-05-05,52.16,53.0252,51.88,52.59,6212357,APC
2017-05-08,52.51,52.8,51.7,52.31,6541036,APC
2017-05-09,52.35,52.52,51.04,51.33,7827546,APC
2017-05-10,51.83,52.24,51.29,52.08,9138311,APC
2017-05-11,52.34,52.43,51.35,51.54,6033875,APC
2017-05-12,51.43,51.89,51.315,51.63,4203349,APC
2017-05-15,52.64,52.75,51.76,51.88,5220757,APC
2017-05-16,52.19,52.38,51.3242,51.75,5155648,APC
2017-05-17,51.48,52.1,51.19,51.74,4863891,APC
2017-05-18,51.49,52.54,51.321,52.08,5418926,APC
2017-05-19,52.61,53.7,52.53,53.3,5718723,APC
2017-05-22,54.22,54.22,52.73,53.35,4709380,APC
2017-05-23,53.19,53.71,53.01,53.57,4333718,APC
2017-05-24,53.37,53.98,53.015,53.35,3426415,APC
2017-05-25,53.17,53.86,51.66,52.07,3950922,APC
2017-05-26,51.71,51.94,50.7,51.84,6205533,APC
2017-05-30,51.38,51.53,50.74,50.77,5087772,APC
2017-05-31,50.33,51.16,50.0,50.53,5511905,APC
2017-06-01,50.73,51.5,50.37,51.11,3491845,APC
2017-06-02,50.67,50.68,49.63,50.06,5038504,APC
2017-06-05,49.9,50.37,49.5,49.64,4163334,APC
2017-06-06,49.56,50.45,49.14,50.1,4523232,APC
2017-06-07,49.85,50.08,47.035,47.17,8372055,APC
2017-06-08,46.92,47.87,46.54,46.63,5174624,APC
2017-06-09,46.82,48.39,46.77,47.98,4109360,APC
2017-06-12,48.58,48.96,48.03,48.3,5192962,APC
2017-06-13,48.41,49.335,48.15,49.22,5173666,APC
2017-06-14,48.35,48.46,46.855,47.28,6475785,APC
2017-06-15,46.96,47.42,45.84,46.11,5321165,APC
2017-06-16,46.36,47.06,45.87,47.04,5662430,APC
2017-06-19,46.86,47.11,46.535,46.7,4175658,APC
2017-06-20,45.77,46.52,45.5,46.29,5489512,APC
2017-06-21,46.17,46.62,45.135,45.35,5060224,APC
2017-06-22,45.42,46.1671,45.04,45.09,4792878,APC
2017-06-23,45.21,45.93,45.1,45.5,5413190,APC
2017-06-26,45.62,45.75,44.88,44.92,4575500,APC
2017-06-27,45.35,45.51,43.69,43.8,8645807,APC
2017-06-28,43.91,44.33,43.451,43.79,7134650,APC
2017-06-29,44.06,45.82,43.96,45.25,8356850,APC
2017-06-30,45.66,45.99,44.9344,45.34,5344694,APC
2017-07-03,45.5,46.26,45.47,46.1,2547926,APC
2017-07-05,45.81,45.82,44.55,44.81,4126722,APC
2017-07-06,44.91,45.01,43.51,43.62,7640657,APC
2017-07-07,43.44,43.56,42.58,43.36,4923852,APC
2017-07-10,43.27,43.76,43.045,43.59,3487592,APC
2017-07-11,43.59,44.116,43.15,43.64,4063857,APC
2017-07-12,44.18,44.38,43.26,43.82,4783207,APC
2017-07-13,43.68,44.47,43.57,44.45,4482902,APC
2017-07-14,44.63,45.015,44.45,44.73,4911791,APC
2017-07-17,44.61,45.765,44.58,45.22,4900159,APC
2017-07-18,45.5,45.65,43.46,43.77,5071740,APC
2017-07-19,43.68,44.97,43.52,44.91,6986454,APC
2017-07-20,45.28,45.44,43.7928,43.84,5833314,APC
2017-07-21,44.01,44.17,43.47,44.06,5891229,APC
2017-07-24,44.19,44.605,43.95,44.21,5152929,APC
2017-07-25,44.8,46.4,44.59,45.72,8885515,APC
2017-07-26,46.14,46.43,45.1,45.17,5164592,APC
2017-07-27,45.57,47.37,45.13,47.32,7007516,APC
2017-07-28,47.25,47.95,46.22,46.32,5827119,APC
2017-07-31,46.12,46.27,45.4901,45.67,4135667,APC
2017-08-01,44.28,45.08,43.89,44.66,4617534,APC
2017-08-02,44.28,45.08,43.89,44.66,4627146,APC
2017-08-03,44.63,44.69,43.47,43.77,6638964,APC
2017-08-04,43.72,44.96,43.72,44.89,4610471,APC
2017-08-07,44.54,44.59,43.8099,44.37,3885660,APC
2017-08-08,44.1,45.07,43.99,44.21,5214235,APC
2017-08-09,44.32,44.9,43.665,44.1,5206435,APC
2017-08-10,44.31,44.77,43.55,43.7,4174255,APC
2017-08-11,43.57,44.04,43.18,43.54,3788050,APC
2017-08-14,43.62,43.63,42.885,43.02,4059278,APC
2017-08-15,42.92,43.3,42.51,43.24,4112144,APC
2017-08-16,43.27,43.54,42.36,42.53,6167264,APC
2017-08-17,42.29,42.68,41.64,41.72,5738032,APC
2017-08-18,41.62,42.45,41.22,42.17,5240568,APC
2017-08-21,41.97,42.47,41.7,42.05,3677073,APC
2017-08-22,42.21,42.38,42.02,42.27,3548035,APC
2017-08-23,42.16,43.435,41.99,42.98,3401899,APC
2017-08-24,42.74,42.87,42.47,42.65,3917628,APC
2017-08-25,42.84,42.98,42.285,42.36,3053442,APC
2017-08-28,42.22,42.44,40.72,41.27,4321156,APC
2017-08-29,40.98,41.01,39.96,40.71,5420160,APC
2017-08-30,40.33,40.77,40.03,40.52,3042696,APC
2017-08-31,40.87,41.33,40.47,40.93,4414286,APC
2017-09-01,40.99,41.67,40.41,41.49,3339934,APC
2017-09-05,41.85,42.13,41.11,41.48,3795492,APC
2017-09-06,41.7,42.67,41.68,42.35,5457263,APC
2017-09-07,42.28,42.4,41.68,42.17,3105675,APC
2017-09-08,41.97,41.97,40.54,40.92,3330178,APC
2017-09-11,41.1,41.45,40.64,41.02,3378194,APC
2017-09-12,41.25,42.27,41.12,41.76,3756249,APC
2017-09-13,42.02,43.14,42.02,43.13,5897421,APC
2017-09-14,43.4,44.1186,43.13,43.53,4868263,APC
2017-09-15,43.54,43.77,43.28,43.55,4328011,APC
2017-09-18,43.47,43.95,43.26,43.76,2684236,APC
2017-09-19,43.74,44.12,43.41,43.76,2635744,APC
2017-09-20,44.0,45.24,43.97,44.81,4644344,APC
2017-09-21,48.2,48.56,47.04,48.49,15965496,APC
2017-09-22,48.47,49.45,47.95,48.83,7701321,APC
2017-09-25,49.46,50.15,49.18,49.93,6266850,APC
2017-09-26,49.39,50.16,49.13,49.88,5095093,APC
2017-09-27,50.05,50.14,48.855,49.06,6061667,APC
2017-09-28,49.15,49.52,48.62,48.88,4337465,APC
2017-09-29,48.6,48.88,48.19,48.85,4046411,APC
2017-10-02,47.88,49.6,47.36,49.38,9266649,APC
2017-10-03,49.37,49.58,48.9201,49.27,6261867,APC
2017-10-04,49.37,50.1047,49.06,49.42,5369175,APC
2017-10-05,49.47,49.8,48.97,49.05,6112984,APC
2017-10-06,48.82,49.18,48.33,48.64,6587592,APC
2017-10-09,48.64,48.98,48.35,48.86,5050998,APC
2017-10-10,49.28,49.81,48.33,48.41,4937334,APC
2017-10-11,48.43,48.72,48.02,48.39,3757956,APC
2017-10-12,47.86,48.26,47.39,47.73,4954186,APC
2017-10-13,48.18,48.51,47.66,47.79,4035239,APC
2017-10-16,48.06,48.54,47.84,48.45,4361538,APC
2017-10-17,48.34,48.91,47.9536,48.9,4374837,APC
2017-10-18,48.73,49.515,48.41,48.77,5619338,APC
2017-10-19,48.55,49.73,48.52,48.67,5751045,APC
2017-10-20,48.88,49.16,48.63,49.01,4590624,APC
2017-10-23,49.2,49.39,48.08,48.1,5488806,APC
2017-10-24,48.41,48.88,47.77,48.05,6989114,APC
2017-10-25,47.84,48.13,47.35,47.7,4910022,APC
2017-10-26,47.68,48.0,46.745,47.69,5328859,APC
2017-10-27,47.29,48.83,47.06,48.81,6509190,APC
2017-10-30,49.07,49.4255,48.52,48.69,5775314,APC
2017-10-31,48.23,49.49,48.01,49.37,6857218,APC
2017-11-01,49.64,51.02,49.16,50.14,9065661,APC
2017-11-02,49.86,50.36,48.82,49.39,6414901,APC
2017-11-03,49.32,49.88,49.14,49.51,6537127,APC
2017-11-06,49.8,51.84,49.56,51.83,7401170,APC
2017-11-07,52.01,52.17,50.6,51.08,6931558,APC
2017-11-08,51.0,51.59,50.35,51.16,4630144,APC
2017-11-09,51.02,51.83,50.845,51.4,4221999,APC
2017-11-10,51.22,51.47,50.35,51.11,5004669,APC
2017-11-13,51.05,51.55,49.87,50.23,11018139,APC
2017-11-14,49.71,49.84,47.88,48.05,8113178,APC
2017-11-15,47.71,48.08,47.02,47.62,7143900,APC
2017-11-16,47.59,48.13,47.01,47.5,5820373,APC
2017-11-17,47.89,48.33,47.735,48.15,6102798,APC
2017-11-20,47.86,48.57,47.42,48.31,3632411,APC
2017-11-21,48.46,48.5613,47.725,48.02,5259763,APC
2017-11-22,48.39,48.57,48.13,48.35,5948708,APC
2017-11-24,48.64,48.7,47.95,48.11,2079081,APC
2017-11-27,47.96,47.96,47.355,47.69,4839841,APC
2017-11-28,47.76,47.9,47.38,47.77,2813368,APC
2017-11-29,47.7,48.48,47.5157,47.88,3802652,APC
2017-11-30,48.34,49.0298,47.8044,48.09,9469498,APC
2017-12-01,48.6,49.83,48.435,48.72,8414455,APC
2017-12-04,48.58,49.34,48.3264,48.59,4468546,APC
2017-12-05,48.47,48.6328,47.78,48.26,2884900,APC
2017-12-06,47.93,48.04,46.84,47.11,7328234,APC
2017-12-07,47.0,47.43,46.8,47.32,4665320,APC
2017-12-08,47.75,48.22,47.425,47.92,6163289,APC
2017-12-11,48.12,48.55,47.95,48.3,4074639,APC
2017-12-12,48.53,49.35,48.07,48.54,6886759,APC
2017-12-13,48.57,48.675,47.93,48.26,4412721,APC
2017-12-14,48.0,48.25,47.37,47.89,5013628,APC
2017-12-15,48.18,48.37,47.39,47.52,9229380,APC
2017-12-18,47.71,48.93,47.54,48.53,4737974,APC
2017-12-19,48.94,50.13,48.67,49.39,5714929,APC
2017-12-20,49.585,51.14,49.4,50.73,7822096,APC
2017-12-21,50.78,52.88,50.52,51.96,7677844,APC
2017-12-22,51.975,53.46,51.94,52.93,5371727,APC
2017-12-26,53.2,54.45,53.1455,54.1,5258956,APC
2017-12-27,54.1,54.255,53.75,53.78,3869314,APC
2017-12-28,53.78,54.06,53.53,53.76,2665423,APC
2017-12-29,53.98,54.12,53.43,53.64,2546284,APC
2018-01-02,54.13,54.85,54.0,54.77,3829887,APC
2018-01-03,54.7,55.46,54.65,54.77,4328261,APC
2018-01-04,54.94,55.67,54.26,55.65,4500777,APC
2018-01-05,55.4,55.73,54.565,55.02,3920786,APC
2018-01-08,54.97,55.56,54.65,55.39,4765018,APC
2018-01-09,55.66,55.92,55.245,55.52,4637033,APC
2018-01-10,55.61,56.52,55.37,55.41,4625033,APC
2018-01-11,55.78,59.04,55.58,58.5,11122228,APC
2018-01-12,58.82,59.17,58.19,58.98,4907195,APC
2018-01-16,58.94,59.72,58.51,58.55,6092529,APC
2018-01-17,58.75,59.525,57.9086,58.97,4472747,APC
2018-01-18,58.73,59.15,58.07,58.29,4229556,APC
2018-01-19,58.03,58.47,57.88,58.2,6056385,APC
2018-01-22,58.3,60.73,58.2,60.72,6220088,APC
2018-01-23,60.85,61.37,60.2001,60.94,6338221,APC
2018-01-24,61.25,61.78,60.73,61.43,5828912,APC
2018-01-25,61.48,61.84,60.98,61.49,7888249,APC
2018-01-26,61.62,62.51,61.3,61.84,5981721,APC
2018-01-29,61.44,62.35,60.855,60.96,3379968,APC
2018-01-30,60.18,60.48,58.96,59.75,5362427,APC
2018-01-31,59.75,60.36,59.44,60.05,3910249,APC
2018-02-01,60.58,61.5,60.05,61.37,4614176,APC
2018-02-02,60.59,60.81,58.88,59.11,8902338,APC
2018-02-05,58.13,59.5,56.53,56.85,8064603,APC
2018-02-06,55.95,57.56,53.97,57.49,8742165,APC
2018-02-07,60.76,61.23,57.67,58.72,12011935,APC
2013-02-08,87.55,88.49,87.33,88.35,782915,APD
2013-02-11,88.47,88.74,88.11,88.42,744599,APD
2013-02-12,88.43,88.88,87.79,88.83,929048,APD
2013-02-13,88.94,89.05,88.35,88.78,856548,APD
2013-02-14,88.49,88.8664,88.03,88.69,660901,APD
2013-02-15,88.71,88.8,87.96,88.23,800357,APD
2013-02-19,88.63,89.13,88.18,88.7,558836,APD
2013-02-20,88.64,88.8,87.55,87.61,1276047,APD
2013-02-21,87.21,87.75,85.0,85.67,2003368,APD
2013-02-22,86.02,86.1,85.32,86.09,1368480,APD
2013-02-25,86.49,86.51,84.22,84.23,997593,APD
2013-02-26,84.59,84.93,84.15,84.34,1235923,APD
2013-02-27,84.43,85.94,84.27,85.56,1039911,APD
2013-02-28,85.48,86.83,85.44,86.34,1195693,APD
2013-03-01,85.85,86.65,85.32,86.34,739891,APD
2013-03-04,86.12,86.53,85.57,86.34,577902,APD
2013-03-05,86.75,87.72,86.625,86.9,866919,APD
2013-03-06,87.2,87.28,86.62,86.71,649540,APD
2013-03-07,86.87,87.94,86.68,87.85,904129,APD
2013-03-08,88.27,89.23,88.11,89.1,1205892,APD
2013-03-11,88.84,89.03,88.16,88.83,888563,APD
2013-03-12,88.83,89.31,88.44,88.91,702889,APD
2013-03-13,88.91,89.12,88.08,89.0,681643,APD
2013-03-14,89.2,89.9,89.0001,89.9,658433,APD
2013-03-15,89.56,90.34,89.344,90.17,1904607,APD
2013-03-18,89.23,89.28,88.5,88.92,942677,APD
2013-03-19,88.95,89.28,87.66,88.21,839568,APD
2013-03-20,88.59,89.09,88.33,88.84,889497,APD
2013-03-21,86.85,87.9499,86.58,87.1,1396827,APD
2013-03-22,87.77,88.04,87.23,87.52,836860,APD
2013-03-25,87.99,88.14,87.15,87.47,977859,APD
2013-03-26,87.79,88.07,87.445,87.92,749202,APD
2013-03-27,86.54,86.55,85.65,86.28,983321,APD
2013-03-28,86.3,87.27,86.06,87.12,1339829,APD
2013-04-01,86.69,86.83,85.24,85.51,1277346,APD
2013-04-02,85.96,86.07,84.7,85.01,966267,APD
2013-04-03,85.14,85.2,84.04,84.28,1105572,APD
2013-04-04,84.45,85.4,84.32,85.37,781010,APD
2013-04-05,84.58,85.18,84.06,85.13,665810,APD
2013-04-08,85.2,85.68,84.71,85.65,498664,APD
2013-04-09,85.97,86.4,85.38,86.0,667549,APD
2013-04-10,86.2,86.43,85.86,86.34,1278097,APD
2013-04-11,86.43,87.32,86.228,87.24,1231832,APD
2013-04-12,87.02,87.2,86.43,86.93,1084435,APD
2013-04-15,86.45,86.63,84.85,84.86,2014162,APD
2013-04-16,85.16,86.58,85.16,86.5,931172,APD
2013-04-17,86.06,86.46,85.48,85.78,1220134,APD
2013-04-18,86.08,86.375,84.66,84.85,1060595,APD
2013-04-19,85.08,85.92,85.08,85.71,1613468,APD
2013-04-22,85.71,86.51,85.64,86.29,837340,APD
2013-04-23,85.72,86.4,84.53,85.18,2129386,APD
2013-04-24,85.41,86.18,85.31,85.8,1706210,APD
2013-04-25,85.62,86.69,85.33,86.01,836462,APD
2013-04-26,86.0,86.08,85.45,85.59,581417,APD
2013-04-29,85.93,86.67,85.59,86.54,695722,APD
2013-04-30,86.52,86.96,86.03,86.96,768342,APD
2013-05-01,86.69,86.77,85.63,85.69,654609,APD
2013-05-02,88.95,90.9,87.54,89.04,5214572,APD
2013-05-03,89.99,90.22,89.51,89.8,1911036,APD
2013-05-06,90.0,90.0,88.53,89.38,1212374,APD
2013-05-07,89.59,90.1899,89.29,90.03,938734,APD
2013-05-08,89.88,91.17,89.7,91.15,989467,APD
2013-05-09,90.91,91.38,90.675,91.01,1142512,APD
2013-05-10,91.18,91.42,90.52,91.21,956549,APD
2013-05-13,90.97,91.21,90.5,90.84,640649,APD
2013-05-14,90.97,91.64,90.57,91.59,890335,APD
2013-05-15,91.42,92.45,90.92,92.38,1248803,APD
2013-05-16,92.1,92.96,92.03,92.77,971940,APD
2013-05-17,93.0,94.49,92.87,94.33,1060286,APD
2013-05-20,94.08,95.41,94.06,94.81,1124584,APD
2013-05-21,95.0,95.49,94.54,94.86,673023,APD
2013-05-22,94.75,96.155,94.53,95.12,1973663,APD
2013-05-23,93.47,94.38,93.11,94.17,1378987,APD
2013-05-24,93.71,94.06,93.26,93.93,917039,APD
2013-05-28,94.97,95.16,94.34,94.71,834922,APD
2013-05-29,94.23,95.055,94.02,94.63,891593,APD
2013-05-30,94.85,95.1,94.43,94.89,703623,APD
2013-05-31,94.51,95.27,94.208,94.41,1643512,APD
2013-06-03,94.39,94.8,93.98,94.77,1422929,APD
2013-06-04,94.5,95.54,94.34,95.39,1443497,APD
2013-06-05,95.07,95.52,94.1,94.1,2153166,APD
2013-06-06,94.19,94.66,93.76,94.55,1804559,APD
2013-06-07,94.88,95.14,94.0,95.09,1415744,APD
2013-06-10,95.1,95.3,94.75,94.99,1108922,APD
2013-06-11,94.11,95.35,93.75,94.9,1480551,APD
2013-06-12,95.36,95.5,94.71,94.79,2143587,APD
2013-06-13,94.68,95.5999,94.31,95.34,1393149,APD
2013-06-14,95.73,96.59,95.255,96.35,2300528,APD
2013-06-17,96.64,96.88,96.25,96.57,1752540,APD
2013-06-18,96.55,96.74,96.14,96.58,1298383,APD
2013-06-19,96.72,97.12,96.12,96.16,1321830,APD
2013-06-20,95.38,95.71,94.14,94.28,1962859,APD
2013-06-21,94.29,94.8,93.62,94.59,2391235,APD
2013-06-24,93.64,94.04,92.61,93.55,1895004,APD
2013-06-25,94.22,94.83,93.92,94.61,1862193,APD
2013-06-26,95.68,96.4,95.4,96.13,1406546,APD
2013-06-27,94.48,94.77,92.3733,92.78,2880482,APD
2013-06-28,92.67,93.17,91.31,91.57,3033151,APD
2013-07-01,91.51,95.02,90.6,93.51,3382201,APD
2013-07-02,92.13,93.6,90.47,90.75,4447384,APD
2013-07-03,90.61,92.17,90.12,91.39,1436437,APD
2013-07-05,92.26,92.43,91.28,91.88,987889,APD
2013-07-08,91.75,92.56,91.38,92.35,1580439,APD
2013-07-09,92.8,96.17,92.77,95.96,4251630,APD
2013-07-10,95.7,96.7,94.86,96.53,2350241,APD
2013-07-11,97.61,97.66,96.6,97.01,1629714,APD
2013-07-12,97.04,97.09,96.09,96.65,1239619,APD
2013-07-15,96.62,96.755,96.15,96.61,1141384,APD
2013-07-16,95.99,95.99,94.8,95.5,1708183,APD
2013-07-17,96.0,96.47,95.81,96.37,1244818,APD
2013-07-18,96.79,97.47,96.18,96.88,1214710,APD
2013-07-19,96.89,97.2,96.03,96.99,1603331,APD
2013-07-22,96.73,97.9,96.72,97.88,3521929,APD
2013-07-23,101.03,101.03,97.89,100.65,4193715,APD
2013-07-24,100.44,100.65,99.69,100.56,1710836,APD
2013-07-25,102.02,108.66,101.89,107.11,8089629,APD
2013-07-26,106.61,106.99,103.89,104.12,7715412,APD
2013-07-29,104.28,104.7,102.75,104.64,2316181,APD
2013-07-30,104.83,105.75,104.15,105.61,1540399,APD
2013-07-31,108.78,109.98,107.52,108.64,6710685,APD
2013-08-01,109.49,110.995,106.39,107.25,4562422,APD
2013-08-02,106.8,107.02,105.69,106.95,2186272,APD
2013-08-05,108.08,108.08,106.83,107.83,1120228,APD
2013-08-06,107.08,107.98,106.72,106.87,1338752,APD
2013-08-07,106.69,107.41,106.04,106.76,1278337,APD
2013-08-08,107.22,107.92,106.23,106.62,1250229,APD
2013-08-09,106.38,107.49,106.33,106.7,739486,APD
2013-08-12,105.91,105.91,102.64,103.2,2590919,APD
2013-08-13,103.57,104.24,103.4,103.95,1193954,APD
2013-08-14,103.82,104.2,102.49,102.78,1037624,APD
2013-08-15,101.96,102.04,100.85,101.44,1460834,APD
2013-08-16,101.0,101.3499,99.76,100.89,2261027,APD
2013-08-19,100.6,101.8225,100.58,101.52,2027782,APD
2013-08-20,101.32,102.41,100.935,102.23,1641803,APD
2013-08-21,102.0,102.37,101.32,101.7,1406820,APD
2013-08-22,102.14,103.71,101.58,102.98,765450,APD
2013-08-23,103.02,104.16,102.62,104.0,824468,APD
2013-08-26,104.14,104.5,103.19,103.32,670880,APD
2013-08-27,102.66,103.1,101.75,101.86,830860,APD
2013-08-28,101.61,102.0,101.17,101.47,689607,APD
2013-08-29,101.3,103.7,101.14,102.44,692897,APD
2013-08-30,102.53,102.69,101.49,102.14,945314,APD
2013-09-03,103.3,103.67,102.03,102.91,768222,APD
2013-09-04,102.87,103.96,102.4,103.87,667248,APD
2013-09-05,103.83,104.24,103.26,103.84,620301,APD
2013-09-06,104.01,104.37,102.87,102.99,913632,APD
2013-09-09,103.48,105.79,103.12,105.74,899971,APD
2013-09-10,106.12,106.7,105.66,106.2,757011,APD
2013-09-11,106.21,106.6,105.58,106.28,529305,APD
2013-09-12,106.01,106.7,105.56,105.73,505976,APD
2013-09-13,105.86,106.37,105.5,106.15,528015,APD
2013-09-16,107.41,108.75,106.735,107.99,1213692,APD
2013-09-17,107.73,107.89,106.26,106.54,2141181,APD
2013-09-18,106.65,109.5,106.16,109.37,1124634,APD
2013-09-19,109.47,111.4,109.47,110.02,1105215,APD
2013-09-20,110.02,110.96,108.57,108.57,1924236,APD
2013-09-23,108.14,108.899,107.0632,107.42,923583,APD
2013-09-24,107.3,108.06,107.05,107.21,672529,APD
2013-09-25,107.7,108.09,106.91,107.32,654173,APD
2013-09-26,109.83,114.75,109.02,109.78,3485191,APD
2013-09-27,107.64,108.26,106.95,107.0,1338475,APD
2013-09-30,106.16,107.16,106.0,106.57,1025924,APD
2013-10-01,105.72,107.92,105.201,107.11,1432585,APD
2013-10-02,106.88,107.64,105.78,107.16,1257293,APD
2013-10-03,107.16,107.3499,105.16,105.43,1678683,APD
2013-10-04,105.45,106.56,105.1,106.31,1228688,APD
2013-10-07,105.79,106.18,104.55,104.62,1141873,APD
2013-10-08,104.72,104.76,102.23,102.58,1657511,APD
2013-10-09,102.83,104.41,102.42,103.99,1313657,APD
2013-10-10,105.11,108.0,105.0,107.8,1847606,APD
2013-10-11,108.29,108.75,107.34,108.72,1136899,APD
2013-10-14,107.62,109.33,107.52,109.17,682838,APD
2013-10-15,108.72,109.25,107.83,108.1,1039665,APD
2013-10-16,109.05,109.69,108.43,109.09,822598,APD
2013-10-17,108.89,110.1,108.57,109.87,886561,APD
2013-10-18,110.21,110.51,109.48,110.19,1540872,APD
2013-10-21,109.98,110.99,109.91,110.66,545303,APD
2013-10-22,111.23,111.95,111.08,111.73,744326,APD
2013-10-23,111.68,111.94,110.06,110.65,719940,APD
2013-10-24,110.65,111.73,110.53,111.38,715724,APD
2013-10-25,111.16,111.87,110.6501,111.73,869357,APD
2013-10-28,111.53,111.58,108.79,109.54,1611237,APD
2013-10-29,108.21,109.4,107.0,107.47,2337464,APD
2013-10-30,107.83,109.76,106.99,107.2,1746400,APD
2013-10-31,107.3,109.385,106.4,109.01,1526732,APD
2013-11-01,108.95,109.75,107.59,108.0,1140376,APD
2013-11-04,108.12,108.9,107.79,108.77,773487,APD
2013-11-05,108.44,109.39,107.74,109.12,643625,APD
2013-11-06,109.46,110.1,109.15,109.92,713396,APD
2013-11-07,109.78,109.88,108.02,108.26,1503638,APD
2013-11-08,108.25,109.63,108.1,109.45,890617,APD
2013-11-11,109.5,109.88,108.85,109.09,874499,APD
2013-11-12,109.1,109.19,107.91,107.97,1025307,APD
2013-11-13,107.73,108.41,107.43,108.04,1213360,APD
2013-11-14,108.36,108.78,107.79,108.67,1048818,APD
2013-11-15,109.02,110.69,108.81,110.59,1049437,APD
2013-11-18,110.54,110.93,109.61,109.94,839396,APD
2013-11-19,109.94,110.64,109.5,110.09,898141,APD
2013-11-20,109.99,110.35,109.25,109.6,861865,APD
2013-11-21,109.97,110.16,109.13,109.71,1009670,APD
2013-11-22,110.0,111.42,109.25,111.17,1106741,APD
2013-11-25,111.17,111.61,109.51,109.72,670437,APD
2013-11-26,109.26,109.7,108.72,108.85,1079113,APD
2013-11-27,109.05,109.62,108.65,109.12,722402,APD
2013-11-29,109.1,109.75,108.58,108.83,282448,APD
2013-12-02,108.95,109.18,107.5,107.69,1109727,APD
2013-12-03,107.5,107.5,106.31,107.16,990998,APD
2013-12-04,107.0,107.8,106.45,107.45,725585,APD
2013-12-05,107.0,107.35,106.18,106.51,674145,APD
2013-12-06,107.81,109.55,107.45,109.51,762150,APD
2013-12-09,109.36,109.51,108.67,109.18,833093,APD
2013-12-10,108.49,109.77,108.44,109.1,625483,APD
2013-12-11,108.94,108.97,106.74,106.83,706700,APD
2013-12-12,106.72,107.75,106.13,107.48,697831,APD
2013-12-13,107.59,108.255,107.39,107.72,686063,APD
2013-12-16,108.01,108.65,107.07,107.3,860360,APD
2013-12-17,107.5,108.35,106.79,107.4,1316918,APD
2013-12-18,107.88,107.99,105.74,107.28,1882808,APD
2013-12-19,107.05,111.05,106.51,110.92,2244086,APD
2013-12-20,111.21,112.26,111.1,111.3,1453211,APD
2013-12-23,111.74,112.61,111.16,112.52,694119,APD
2013-12-24,112.61,113.54,112.35,112.79,451982,APD
2013-12-26,112.93,113.83,112.7701,113.66,483096,APD
2013-12-27,113.87,113.99,112.95,113.43,476726,APD
2013-12-30,112.48,113.32,112.47,112.59,422716,APD
2013-12-31,112.53,113.11,111.4,111.78,1178849,APD
2014-01-02,111.56,111.95,111.11,111.44,839074,APD
2014-01-03,111.94,112.07,110.73,111.22,1057819,APD
2014-01-06,111.57,112.0,110.77,111.49,773899,APD
2014-01-07,112.2,112.2,110.0,110.11,1292088,APD
2014-01-08,110.28,110.42,109.1,110.09,1398336,APD
2014-01-09,110.24,110.96,109.26,109.66,1127924,APD
2014-01-10,110.09,110.64,109.42,109.63,1158987,APD
2014-01-13,109.44,110.54,108.3601,108.58,1033080,APD
2014-01-14,108.91,110.31,108.17,110.17,804316,APD
2014-01-15,110.2,112.14,110.11,111.25,1313607,APD
2014-01-16,111.03,111.86,110.98,111.69,1119200,APD
2014-01-17,111.86,112.532,111.28,112.01,1368351,APD
2014-01-21,112.38,112.93,111.55,112.05,798271,APD
2014-01-22,112.71,113.22,111.67,112.3,1068997,APD
2014-01-23,111.38,111.95,110.82,111.01,829431,APD
2014-01-24,110.04,110.35,106.65,106.71,1159216,APD
2014-01-27,107.07,107.38,105.47,106.24,1116067,APD
2014-01-28,106.96,107.95,105.75,107.79,1469414,APD
2014-01-29,106.47,107.63,105.4,106.0,1645764,APD
2014-01-30,106.51,106.54,105.82,105.92,909561,APD
2014-01-31,104.83,106.15,103.81,105.14,1744850,APD
2014-02-03,105.47,106.09,103.4,103.75,1789044,APD
2014-02-04,104.31,105.31,103.79,103.98,1213385,APD
2014-02-05,103.7,104.59,102.73,104.26,857529,APD
2014-02-06,104.03,107.34,103.76,107.24,1521042,APD
2014-02-07,108.31,109.34,107.685,109.23,1700034,APD
2014-02-10,109.0,110.605,109.0,109.81,1604946,APD
2014-02-11,110.27,112.12,109.83,111.94,1618494,APD
2014-02-12,111.84,112.26,111.66,111.87,2049346,APD
2014-02-13,110.79,117.04,110.61,116.93,3059121,APD
2014-02-14,116.78,117.55,115.89,117.38,1365016,APD
2014-02-18,117.5,118.892,117.47,118.04,1320930,APD
2014-02-19,118.2,118.61,117.05,117.08,1406529,APD
2014-02-20,117.51,118.05,116.15,117.71,1358214,APD
2014-02-21,118.37,119.23,117.93,118.27,1322284,APD
2014-02-24,117.98,119.06,117.98,118.73,1555647,APD
2014-02-25,118.43,120.0,118.3,119.67,1520056,APD
2014-02-26,119.53,120.36,117.38,117.47,2946942,APD
2014-02-27,118.8,119.63,118.3,119.34,1448073,APD
2014-02-28,119.5,122.24,119.48,121.32,1625990,APD
2014-03-03,120.59,121.08,119.65,120.52,852134,APD
2014-03-04,122.0,123.15,121.66,122.51,1155421,APD
2014-03-05,122.51,122.51,121.45,121.58,728090,APD
2014-03-06,121.58,123.6,121.51,122.45,1092714,APD
2014-03-07,123.13,123.26,121.37,121.67,940536,APD
2014-03-10,121.6,121.8,120.0,121.1,1288255,APD
2014-03-11,121.46,122.22,120.47,120.54,1539545,APD
2014-03-12,119.94,120.23,119.44,119.75,1446883,APD
2014-03-13,120.09,120.93,118.8703,119.31,982912,APD
2014-03-14,119.4,120.13,119.17,119.77,1037425,APD
2014-03-17,120.16,121.32,119.91,120.85,942546,APD
2014-03-18,121.38,121.85,120.53,121.83,1183529,APD
2014-03-19,121.6,122.45,120.53,121.04,1528035,APD
2014-03-20,120.64,122.26,120.64,122.21,1032759,APD
2014-03-21,123.88,124.4,121.98,122.15,1988905,APD
2014-03-24,122.18,123.229,119.96,120.19,1441550,APD
2014-03-25,121.09,121.44,120.0,120.95,970375,APD
2014-03-26,121.56,121.69,119.39,119.42,710172,APD
2014-03-27,119.27,119.36,118.0,118.44,968422,APD
2014-03-28,118.39,118.5,117.28,117.3,1600587,APD
2014-03-31,118.49,119.24,117.48,119.04,1845736,APD
2014-04-01,118.93,120.01,118.93,120.0,782031,APD
2014-04-02,120.39,121.81,119.69,121.76,1061368,APD
2014-04-03,122.25,122.92,120.74,121.15,1006041,APD
2014-04-04,121.77,122.22,119.04,119.1,1085371,APD
2014-04-07,119.23,119.23,116.57,116.78,1056749,APD
2014-04-08,116.8,117.71,116.58,117.12,1075547,APD
2014-04-09,117.46,118.91,117.218,118.45,1383283,APD
2014-04-10,118.5,119.57,115.81,115.85,2118665,APD
2014-04-11,115.5,116.7,115.09,115.14,1682183,APD
2014-04-14,115.87,116.15,114.52,115.19,1026755,APD
2014-04-15,115.37,116.36,114.28,116.31,886253,APD
2014-04-16,117.16,118.71,116.85,118.68,1696952,APD
2014-04-17,118.44,118.97,117.9,117.94,1215199,APD
2014-04-21,117.66,118.71,117.27,117.55,1293612,APD
2014-04-22,117.68,119.9,117.27,119.17,1454735,APD
2014-04-23,119.64,120.13,117.32,118.47,1152294,APD
2014-04-24,119.03,119.03,117.93,118.45,743017,APD
2014-04-25,118.39,118.39,116.43,117.12,735855,APD
2014-04-28,116.78,117.588,115.63,117.02,1304232,APD
2014-04-29,117.63,118.02,116.91,117.13,811236,APD
2014-04-30,116.72,117.72,116.53,117.52,657392,APD
2014-05-01,117.57,118.48,116.754,117.42,893090,APD
2014-05-02,117.41,118.465,116.82,118.22,838111,APD
2014-05-05,117.8,119.62,117.37,119.35,747318,APD
2014-05-06,118.99,120.38,118.4,118.79,1107815,APD
2014-05-07,119.26,119.99,117.88,119.92,717397,APD
2014-05-08,119.74,120.85,118.71,119.04,556416,APD
2014-05-09,119.06,119.37,118.24,118.72,529369,APD
2014-05-12,119.41,120.58,118.97,119.88,980783,APD
2014-05-13,120.0,120.295,119.18,119.3,523049,APD
2014-05-14,119.23,120.25,118.8,119.7,526467,APD
2014-05-15,119.35,119.35,116.66,116.98,1006595,APD
2014-05-16,117.08,118.54,116.67,118.5,1021460,APD
2014-05-19,118.49,119.42,117.92,118.23,546397,APD
2014-05-20,117.82,118.26,116.29,116.75,731109,APD
2014-05-21,117.17,118.75,116.6101,118.51,770675,APD
2014-05-22,118.34,119.0,117.88,118.19,394642,APD
2014-05-23,118.18,118.85,117.64,118.74,587928,APD
2014-05-27,119.23,119.72,118.62,118.79,458342,APD
2014-05-28,118.8,119.14,118.25,118.31,371254,APD
2014-05-29,119.22,120.32,117.94,120.22,533270,APD
2014-05-30,119.85,120.09,119.17,119.97,495993,APD
2014-06-02,120.0,122.06,119.74,121.83,858649,APD
2014-06-03,121.53,121.84,120.85,121.54,661487,APD
2014-06-04,121.23,121.73,120.39,120.45,829129,APD
2014-06-05,121.2,123.01,119.56,122.86,1002512,APD
2014-06-06,122.97,123.58,122.6,123.55,563354,APD
2014-06-09,123.4,123.405,122.495,122.95,714110,APD
2014-06-10,122.64,123.34,121.81,123.32,1233168,APD
2014-06-11,122.6,122.95,121.84,121.99,603377,APD
2014-06-12,121.92,121.92,119.32,119.54,995017,APD
2014-06-13,119.59,121.48,119.4,121.13,700331,APD
2014-06-16,121.07,121.07,119.61,120.52,817952,APD
2014-06-17,120.18,121.63,119.8,121.6,804140,APD
2014-06-18,128.7,131.48,128.57,130.72,9193185,APD
2014-06-19,130.29,130.95,129.39,129.7,2099342,APD
2014-06-20,130.25,130.83,129.718,130.75,2460753,APD
2014-06-23,130.58,130.62,129.65,130.13,753804,APD
2014-06-24,130.05,130.16,128.94,129.22,1376055,APD
2014-06-25,129.21,130.2,128.13,129.54,947530,APD
2014-06-26,129.72,129.94,128.02,128.83,920593,APD
2014-06-27,126.87,128.65,126.62,128.61,1514779,APD
2014-06-30,128.41,129.35,127.34,128.62,1405541,APD
2014-07-01,128.3,129.48,127.26,129.26,1561775,APD
2014-07-02,129.66,129.66,128.45,128.63,829885,APD
2014-07-03,129.4,129.53,129.0,129.42,519375,APD
2014-07-07,128.76,129.2,128.34,128.91,707365,APD
2014-07-08,128.16,129.23,127.94,128.58,842202,APD
2014-07-09,129.37,129.48,128.49,129.28,836843,APD
2014-07-10,128.0,129.1,127.68,128.69,706760,APD
2014-07-11,128.5,129.45,128.33,129.42,631578,APD
2014-07-14,129.98,129.98,129.19,129.61,924488,APD
2014-07-15,129.98,130.75,129.27,129.6,1434233,APD
2014-07-16,129.99,130.38,129.25,129.8,827462,APD
2014-07-17,129.2,130.16,128.36,129.98,1163056,APD
2014-07-18,129.2,130.16,128.36,129.98,1163056,APD
2014-07-21,129.33,130.16,129.05,130.06,923954,APD
2014-07-22,130.04,130.56,129.715,130.33,988146,APD
2014-07-23,130.2,136.31,130.05,136.09,4299773,APD
2014-07-24,135.28,136.43,134.76,135.16,1667588,APD
2014-07-25,134.73,136.0,134.68,135.87,1220766,APD
2014-07-28,135.75,136.33,134.82,136.32,1302851,APD
2014-07-29,136.5,136.8,135.86,135.86,1457530,APD
2014-07-30,136.17,136.905,134.68,135.34,981079,APD
2014-07-31,134.21,135.02,131.94,131.95,1471550,APD
2014-08-01,134.18,135.53,133.07,135.32,864857,APD
2014-08-04,134.18,135.53,133.07,135.32,864857,APD
2014-08-05,135.2,135.2,132.1,132.66,2886370,APD
2014-08-06,132.37,133.15,131.86,132.32,1470751,APD
2014-08-07,132.94,132.94,130.68,131.16,1045253,APD
2014-08-08,131.48,132.76,130.96,132.67,937711,APD
2014-08-11,133.3,133.5389,131.9,132.03,889058,APD
2014-08-12,132.15,132.34,131.07,131.99,583758,APD
2014-08-13,132.71,132.795,132.07,132.44,1140919,APD
2014-08-14,132.61,133.11,132.19,132.55,543019,APD
2014-08-15,132.84,133.82,131.56,132.78,840826,APD
2014-08-18,133.39,134.31,133.39,134.14,989493,APD
2014-08-19,134.22,134.7997,133.57,134.38,1341830,APD
2014-08-20,134.32,134.4,133.33,133.81,750362,APD
2014-08-21,133.89,134.02,132.93,133.13,1137080,APD
2014-08-22,133.16,133.3,132.49,132.75,779592,APD
2014-08-25,133.33,133.84,132.66,133.18,701998,APD
2014-08-26,133.82,133.82,133.02,133.4,693871,APD
2014-08-27,133.03,133.79,132.39,133.0,1099255,APD
2014-08-28,132.5,133.9,131.89,133.34,1839722,APD
2014-08-29,133.7,133.87,132.63,133.21,960225,APD
2014-09-02,133.17,133.51,131.71,132.29,1254171,APD
2014-09-03,132.28,133.44,132.28,132.88,1020967,APD
2014-09-04,132.89,133.4,132.19,132.43,777737,APD
2014-09-05,132.21,132.58,131.516,132.54,846349,APD
2014-09-08,132.3,133.39,131.66,131.99,931268,APD
2014-09-09,132.04,132.04,129.52,130.11,1261905,APD
2014-09-10,129.93,131.73,129.16,131.61,3813232,APD
2014-09-11,130.47,130.51,128.03,128.43,3140054,APD
2014-09-12,128.39,129.05,127.46,128.22,2041601,APD
2014-09-15,127.83,129.06,126.82,128.95,2428076,APD
2014-09-16,128.73,132.28,128.35,131.48,3398972,APD
2014-09-17,131.99,133.02,130.22,130.92,2301250,APD
2014-09-18,131.72,137.45,131.06,133.04,4749351,APD
2014-09-19,133.69,135.96,133.37,134.5,6640362,APD
2014-09-22,134.5,134.7,133.76,134.2,1918544,APD
2014-09-23,134.2,134.42,133.35,133.41,2038624,APD
2014-09-24,133.8,136.0,133.31,135.68,1776101,APD
2014-09-25,134.85,135.12,132.7904,133.02,1805861,APD
2014-09-26,133.0,135.28,133.0,134.77,1290530,APD
2014-09-29,132.99,133.865,132.83,133.13,1140296,APD
2014-09-30,133.11,133.3,130.18,130.18,1801525,APD
2014-10-01,129.44,129.71,126.2,126.48,3023845,APD
2014-10-02,126.34,128.22,124.49,127.42,2432292,APD
2014-10-03,129.07,129.5,127.68,128.56,1359912,APD
2014-10-06,128.96,128.97,127.94,128.67,1338401,APD
2014-10-07,127.85,127.97,125.66,125.85,2101243,APD
2014-10-08,125.8,126.91,123.44,126.7,2303527,APD
2014-10-09,126.5,126.62,122.16,123.31,2650398,APD
2014-10-10,122.54,123.93,121.44,122.96,2627968,APD
2014-10-13,122.66,123.34,118.79,119.03,2332976,APD
2014-10-14,119.6,122.7,118.2,121.01,2945688,APD
2014-10-15,119.24,126.86,118.24,126.27,3643015,APD
2014-10-16,125.23,129.21,124.5559,127.71,3022829,APD
2014-10-17,128.8,129.73,127.92,129.01,2040208,APD
2014-10-20,128.93,129.97,128.37,129.97,1321847,APD
2014-10-21,129.8,131.7011,129.52,130.75,2203518,APD
2014-10-22,131.39,132.46,129.48,129.6,1462948,APD
2014-10-23,130.96,131.09,129.07,129.52,1572165,APD
2014-10-24,129.5,131.99,128.89,131.5,1308634,APD
2014-10-27,130.43,130.43,127.83,128.55,2026240,APD
2014-10-28,129.12,130.2597,128.64,129.72,1539005,APD
2014-10-29,129.73,129.75,126.83,128.85,3736423,APD
2014-10-30,131.0,136.08,131.0,133.58,3141908,APD
2014-10-31,134.39,135.419,133.15,134.66,2853592,APD
2014-11-03,134.61,136.23,133.32,135.39,1684616,APD
2014-11-04,135.0,135.17,133.07,133.67,1935189,APD
2014-11-05,135.0,135.09,133.57,133.97,1479761,APD
2014-11-06,134.33,135.16,133.441,135.01,1181498,APD
2014-11-07,135.37,135.74,134.4,134.94,971616,APD
2014-11-10,135.0,135.14,134.26,134.9,678870,APD
2014-11-11,134.93,135.35,134.49,134.92,802533,APD
2014-11-12,135.0,135.35,134.495,134.79,1410460,APD
2014-11-13,134.98,135.87,134.63,135.53,820988,APD
2014-11-14,135.23,136.2,134.45,134.71,728609,APD
2014-11-17,134.85,135.89,134.5,135.81,1410976,APD
2014-11-18,136.0,139.24,135.79,138.9,1238663,APD
2014-11-19,139.9,142.49,139.83,142.14,1847888,APD
2014-11-20,141.25,142.79,140.98,142.68,1123546,APD
2014-11-21,143.91,145.39,143.63,145.15,1694476,APD
2014-11-24,145.15,145.62,144.26,144.75,1054388,APD
2014-11-25,144.86,146.46,144.86,145.35,1748272,APD
2014-11-26,144.88,145.29,143.87,145.21,925074,APD
2014-11-28,144.83,145.0,143.41,143.83,551147,APD
2014-12-01,143.63,144.56,142.97,144.09,955695,APD
2014-12-02,143.86,144.45,143.34,143.81,992195,APD
2014-12-03,143.65,145.7,143.42,145.38,942945,APD
2014-12-04,144.99,146.31,144.23,145.8,826012,APD
2014-12-05,145.93,147.53,145.82,146.73,787815,APD
2014-12-08,146.6,146.69,145.11,145.59,944242,APD
2014-12-09,144.65,145.04,143.375,144.77,919446,APD
2014-12-10,144.35,144.82,141.49,142.01,1181943,APD
2014-12-11,142.93,144.53,142.13,143.27,1160429,APD
2014-12-12,141.88,142.63,137.97,138.06,1797112,APD
2014-12-15,138.92,139.12,135.41,137.32,2000627,APD
2014-12-16,136.52,139.87,136.38,136.82,1237445,APD
2014-12-17,137.54,141.35,137.135,140.96,1568986,APD
2014-12-18,142.63,144.69,142.4,144.45,2255844,APD
2014-12-19,144.99,148.74,144.45,147.04,2286104,APD
2014-12-22,147.0,147.86,146.52,147.83,992089,APD
2014-12-23,148.34,149.278,148.14,148.58,666324,APD
2014-12-24,148.58,149.08,148.05,148.58,272320,APD
2014-12-26,148.72,149.61,148.04,149.12,323247,APD
2014-12-29,148.72,149.3,147.76,148.34,532909,APD
2014-12-30,146.93,147.9295,146.18,146.44,649601,APD
2014-12-31,145.68,146.85,144.115,144.23,1037281,APD
2015-01-02,143.39,145.84,142.88,145.43,1347373,APD
2015-01-05,144.36,144.36,139.72,140.78,1764222,APD
2015-01-06,141.49,142.75,139.71,140.73,1188269,APD
2015-01-07,141.83,142.65,140.73,142.25,677102,APD
2015-01-08,142.9,145.9,142.9,145.54,998517,APD
2015-01-09,145.88,145.88,143.2,143.36,743248,APD
2015-01-12,143.25,143.34,141.53,142.37,530427,APD
2015-01-13,143.27,144.285,140.1,141.62,691361,APD
2015-01-14,139.49,140.22,137.62,139.93,1023910,APD
2015-01-15,141.34,142.05,139.1,139.46,921237,APD
2015-01-16,139.5,140.4,137.07,139.71,1464001,APD
2015-01-20,140.97,141.72,138.98,141.38,968991,APD
2015-01-21,141.33,143.66,140.63,143.1,747115,APD
2015-01-22,143.79,144.46,141.63,144.32,883436,APD
2015-01-23,144.0,144.08,142.21,143.46,848611,APD
2015-01-26,143.06,143.55,141.68,143.08,1218343,APD
2015-01-27,141.56,143.17,140.49,141.85,1240451,APD
2015-01-28,142.25,142.9,138.39,138.83,1854137,APD
2015-01-29,143.0,148.05,143.0,146.99,3451223,APD
2015-01-30,145.65,149.0,145.0,145.61,2650289,APD
2015-02-02,144.37,148.16,141.88,147.68,1360130,APD
2015-02-03,148.49,149.15,146.56,148.41,1313913,APD
2015-02-04,148.06,149.5,147.23,148.42,988181,APD
2015-02-05,149.28,151.57,148.95,151.52,1207796,APD
2015-02-06,151.27,151.78,149.77,150.32,748607,APD
2015-02-09,150.2,151.095,149.34,149.77,864493,APD
2015-02-10,150.02,150.86,148.65,150.29,915605,APD
2015-02-11,149.89,150.54,148.74,150.01,756028,APD
2015-02-12,150.98,152.57,150.115,152.22,1440213,APD
2015-02-13,152.06,153.58,151.79,152.81,727941,APD
2015-02-17,152.52,154.19,152.2,153.46,827312,APD
2015-02-18,153.46,154.03,152.6,153.87,715628,APD
2015-02-19,154.5,157.11,154.05,156.08,960536,APD
2015-02-20,155.81,157.73,154.61,157.66,898430,APD
2015-02-23,156.82,157.36,155.84,156.1,830199,APD
2015-02-24,156.44,157.54,155.95,156.98,741085,APD
2015-02-25,156.98,157.64,156.81,157.05,450771,APD
2015-02-26,156.74,157.28,155.85,156.63,514254,APD
2015-02-27,156.78,156.87,155.95,156.14,648685,APD
2015-03-02,156.25,158.2,156.0,158.13,882978,APD
2015-03-03,157.84,158.2,155.86,156.06,686408,APD
2015-03-04,155.9,156.7,154.43,154.74,1122486,APD
2015-03-05,154.8,155.06,154.195,154.86,611234,APD
2015-03-06,153.75,154.21,152.305,152.61,993856,APD
2015-03-09,153.27,154.25,152.97,153.89,591439,APD
2015-03-10,152.46,152.75,151.28,152.1,966726,APD
2015-03-11,152.65,152.79,151.29,151.3,798900,APD
2015-03-12,152.12,153.47,152.0,153.29,731497,APD
2015-03-13,152.69,153.135,151.12,152.0,678401,APD
2015-03-16,152.9,153.44,151.95,152.63,653563,APD
2015-03-17,152.31,153.24,151.38,152.64,790839,APD
2015-03-18,151.76,155.79,150.35,154.68,1189206,APD
2015-03-19,153.77,154.03,151.58,152.24,779084,APD
2015-03-20,151.95,153.65,150.95,152.71,1866472,APD
2015-03-23,152.71,153.2,151.89,151.89,814439,APD
2015-03-24,152.0,152.8,151.64,152.18,632279,APD
2015-03-25,152.31,153.62,150.63,150.66,831825,APD
2015-03-26,149.92,151.96,148.91,151.16,843147,APD
2015-03-27,151.29,153.17,150.36,152.75,1061846,APD
2015-03-30,154.01,154.551,153.01,153.8,1598928,APD
2015-03-31,153.23,154.11,151.16,151.28,1620571,APD
2015-04-01,150.89,151.82,149.335,150.09,1410322,APD
2015-04-02,149.83,151.72,149.605,151.04,588988,APD
2015-04-06,151.07,152.53,150.62,152.09,875125,APD
2015-04-07,151.71,153.44,151.12,151.18,662760,APD
2015-04-08,151.43,152.23,150.22,150.97,641138,APD
2015-04-09,150.97,152.2,150.52,152.05,541482,APD
2015-04-10,152.24,152.51,150.99,151.92,509927,APD
2015-04-13,151.56,152.5,150.54,150.58,815647,APD
2015-04-14,151.02,152.4,150.51,151.84,956141,APD
2015-04-15,152.36,153.93,151.96,152.35,809943,APD
2015-04-16,152.0,152.0,150.75,151.59,621495,APD
2015-04-17,150.75,151.39,148.63,149.85,982790,APD
2015-04-20,150.5,151.59,149.86,151.37,662033,APD
2015-04-21,152.0,152.39,151.07,151.93,676697,APD
2015-04-22,151.81,152.12,150.36,151.47,539804,APD
2015-04-23,151.22,151.49,150.03,150.6,618774,APD
2015-04-24,150.66,151.08,149.37,150.06,1072680,APD
2015-04-27,149.95,152.18,148.69,151.06,2014973,APD
2015-04-28,150.85,153.58,149.81,152.96,2479971,APD
2015-04-29,151.82,152.99,151.37,151.87,1391047,APD
2015-04-30,153.35,153.35,142.27,143.43,4796493,APD
2015-05-01,143.75,147.9,143.51,146.6,1949072,APD
2015-05-04,147.93,149.08,147.11,147.58,1122401,APD
2015-05-05,148.19,148.99,144.96,145.41,1018890,APD
2015-05-06,146.39,147.13,144.7101,145.55,731205,APD
2015-05-07,145.28,146.57,144.39,146.19,790516,APD
2015-05-08,147.87,149.02,147.59,147.97,920947,APD
2015-05-11,147.39,148.2799,145.96,146.01,909170,APD
2015-05-12,144.95,145.73,144.15,144.48,763394,APD
2015-05-13,144.66,146.05,143.625,144.95,1912978,APD
2015-05-14,146.0,147.73,144.83,147.62,996111,APD
2015-05-15,147.95,148.96,147.18,148.48,909009,APD
2015-05-18,148.41,148.59,147.355,147.93,527017,APD
2015-05-19,147.98,149.37,147.15,147.51,760600,APD
2015-05-20,147.72,148.01,146.81,147.12,640723,APD
2015-05-21,146.71,148.41,146.59,147.99,609236,APD
2015-05-22,147.52,148.07,146.37,146.77,749916,APD
2015-05-26,146.03,146.42,145.301,146.04,669623,APD
2015-05-27,146.0,148.05,145.55,147.54,617810,APD
2015-05-28,146.97,148.31,146.85,148.2,521291,APD
2015-05-29,147.85,148.41,146.41,146.76,1066799,APD
2015-06-01,147.65,148.1,146.29,147.45,660436,APD
2015-06-02,147.14,148.75,146.27,148.15,1002062,APD
2015-06-03,148.14,149.09,148.01,148.34,1194665,APD
2015-06-04,145.07,147.21,144.665,145.93,1407328,APD
2015-06-05,145.35,145.97,144.59,145.58,847256,APD
2015-06-08,145.46,145.77,144.52,144.54,567794,APD
2015-06-09,145.12,145.58,143.66,144.43,925770,APD
2015-06-10,145.47,146.35,144.94,145.94,659165,APD
2015-06-11,146.15,147.49,145.98,146.2,654955,APD
2015-06-12,145.68,146.3999,144.7,144.95,606477,APD
2015-06-15,144.16,145.17,143.14,144.13,779067,APD
2015-06-16,144.2,146.11,144.2,145.71,646912,APD
2015-06-17,146.24,146.77,145.22,146.17,755910,APD
2015-06-18,146.9,147.71,146.61,146.94,896139,APD
2015-06-19,146.56,147.11,145.08,145.17,841871,APD
2015-06-22,145.96,146.6,145.13,145.85,897073,APD
2015-06-23,145.79,146.58,144.6101,144.87,1015753,APD
2015-06-24,144.3,144.355,142.94,143.72,866933,APD
2015-06-25,144.45,144.79,142.18,142.83,857594,APD
2015-06-26,143.16,143.61,141.48,142.08,2587659,APD
2015-06-29,140.61,141.1,136.9,137.13,1752942,APD
2015-06-30,137.87,138.43,136.69,136.83,1190757,APD
2015-07-01,137.04,138.68,137.04,138.52,1166838,APD
2015-07-02,139.21,139.39,136.17,137.38,1360917,APD
2015-07-06,136.12,137.18,135.5,136.11,861376,APD
2015-07-07,136.18,137.26,134.92,136.92,1134492,APD
2015-07-08,135.47,136.03,132.94,132.99,1549909,APD
2015-07-09,134.59,135.31,132.22,132.26,1638740,APD
2015-07-10,134.02,136.29,132.26,135.93,1034209,APD
2015-07-13,137.05,137.49,136.09,136.49,720584,APD
2015-07-14,136.36,137.84,136.23,137.19,773600,APD
2015-07-15,136.98,138.43,136.52,137.5,1130613,APD
2015-07-16,137.82,138.13,136.34,137.07,2510022,APD
2015-07-17,137.07,137.08,135.46,136.21,670432,APD
2015-07-20,136.08,136.16,135.05,135.24,728313,APD
2015-07-21,135.46,135.65,132.71,133.44,897008,APD
2015-07-22,133.24,134.0699,132.62,132.8,1576386,APD
2015-07-23,132.97,132.97,131.2175,132.71,1951529,APD
2015-07-24,132.38,132.71,129.44,130.06,1541621,APD
2015-07-27,129.01,129.67,128.39,128.82,1615574,APD
2015-07-28,129.51,133.79,128.51,132.82,1862346,APD
2015-07-29,132.5,134.6,131.62,134.14,1712796,APD
2015-07-30,142.5,144.0,140.5,142.34,3569654,APD
2015-07-31,143.23,144.11,141.43,142.51,2348905,APD
2015-08-03,142.18,147.29,141.91,145.88,2816339,APD
2015-08-04,146.2,147.76,145.69,146.09,1199626,APD
2015-08-05,147.75,148.56,145.36,147.45,1331173,APD
2015-08-06,147.47,148.35,146.51,147.02,2335817,APD
2015-08-07,146.69,147.62,145.53,146.19,1728882,APD
2015-08-10,147.63,148.36,147.09,148.35,1004350,APD
2015-08-11,146.74,147.13,145.42,146.7,1163687,APD
2015-08-12,145.95,146.185,143.63,145.38,1716343,APD
2015-08-13,144.94,146.43,144.5,145.74,773564,APD
2015-08-14,146.0,147.08,145.63,146.74,506665,APD
2015-08-17,146.68,147.15,145.83,146.76,421342,APD
2015-08-18,146.39,146.9,145.71,146.03,849568,APD
2015-08-19,145.29,145.71,144.2642,144.65,1001524,APD
2015-08-20,143.44,144.155,140.275,140.38,1348316,APD
2015-08-21,139.55,139.82,136.94,137.49,1769934,APD
2015-08-24,130.01,136.605,125.0,132.32,2526679,APD
2015-08-25,137.17,138.1,134.67,134.81,2643597,APD
2015-08-26,137.93,138.7125,134.53,137.79,1598133,APD
2015-08-27,139.21,141.37,137.59,140.65,1195438,APD
2015-08-28,139.71,141.39,139.02,140.67,1024760,APD
2015-08-31,139.52,140.42,138.23,139.53,661475,APD
2015-09-01,136.68,137.53,135.02,135.92,1218606,APD
2015-09-02,136.72,138.95,136.32,138.95,1340070,APD
2015-09-03,139.78,140.78,139.06,139.6,880000,APD
2015-09-04,137.44,138.07,135.52,135.9,992967,APD
2015-09-08,137.77,139.385,137.26,139.25,930874,APD
2015-09-09,140.37,140.87,137.02,137.22,1187409,APD
2015-09-10,135.36,138.14,135.36,136.51,2101916,APD
2015-09-11,135.69,136.745,135.05,136.42,1408660,APD
2015-09-14,136.56,136.56,135.21,135.48,791228,APD
2015-09-15,136.13,136.13,134.7,135.62,936471,APD
2015-09-16,135.6,138.8,135.41,138.68,1095848,APD
2015-09-17,139.26,141.5,137.57,139.03,2203170,APD
2015-09-18,136.83,137.55,134.4,134.6,1719285,APD
2015-09-21,135.33,136.12,133.86,134.87,1059194,APD
2015-09-22,133.72,133.8,131.43,132.62,1637984,APD
2015-09-23,132.65,132.95,130.24,130.48,1074562,APD
2015-09-24,129.19,130.02,127.23,129.46,1293329,APD
2015-09-25,130.54,130.68,126.995,127.63,1715700,APD
2015-09-28,126.64,126.805,124.51,125.25,1476375,APD
2015-09-29,124.42,126.12,123.66,125.82,1493928,APD
2015-09-30,127.28,128.22,125.99,127.58,1717175,APD
2015-10-01,127.63,129.45,126.65,129.27,2256031,APD
2015-10-02,127.95,130.55,126.82,130.52,1736475,APD
2015-10-05,131.93,132.99,131.408,132.92,1951637,APD
2015-10-06,132.84,133.955,132.51,132.79,927703,APD
2015-10-07,133.17,134.4,131.95,134.17,1438609,APD
2015-10-08,135.53,138.2,134.44,137.91,1548106,APD
2015-10-09,138.38,140.64,137.65,139.95,1631627,APD
2015-10-12,139.66,140.12,138.01,138.81,610367,APD
2015-10-13,137.65,139.35,136.78,138.29,1498050,APD
2015-10-14,138.23,139.06,137.68,138.53,613599,APD
2015-10-15,139.46,140.0,138.28,139.76,812981,APD
2015-10-16,140.5,140.68,137.98,138.86,732294,APD
2015-10-19,138.1,138.77,137.4,138.03,453952,APD
2015-10-20,137.97,138.77,137.23,137.35,843335,APD
2015-10-21,137.86,138.11,132.78,135.54,2025136,APD
2015-10-22,136.55,137.93,135.94,137.83,1504395,APD
2015-10-23,139.56,140.9,138.05,139.99,1603225,APD
2015-10-26,139.97,140.41,139.55,139.77,876739,APD
2015-10-27,138.74,139.67,138.56,139.23,1036519,APD
2015-10-28,139.23,142.14,138.92,142.13,1440430,APD
2015-10-29,137.52,142.28,135.75,137.36,2567909,APD
2015-10-30,137.93,140.27,137.93,138.98,1795180,APD
2015-11-02,138.87,139.99,138.27,138.56,1256515,APD
2015-11-03,138.25,139.71,137.705,138.71,754621,APD
2015-11-04,139.9,140.0,137.82,138.19,891620,APD
2015-11-05,137.78,138.6399,135.51,137.3,1272015,APD
2015-11-06,136.2,138.66,136.0,138.62,899631,APD
2015-11-09,138.1,138.435,135.21,136.33,964007,APD
2015-11-10,136.0,136.95,134.91,136.72,827993,APD
2015-11-11,137.33,137.33,135.93,136.8,624435,APD
2015-11-12,135.38,136.0,134.75,135.3,1112743,APD
2015-11-13,135.45,138.69,134.18,137.38,1565859,APD
2015-11-16,137.37,140.43,137.26,140.35,1387268,APD
2015-11-17,140.11,143.83,139.07,139.47,2611508,APD
2015-11-18,139.58,140.035,136.87,139.43,1315801,APD
2015-11-19,139.46,140.38,138.605,139.96,966484,APD
2015-11-20,140.09,140.795,139.06,139.29,640546,APD
2015-11-23,139.61,141.33,139.61,140.18,796216,APD
2015-11-24,139.23,140.1,138.55,139.47,926103,APD
2015-11-25,139.19,140.33,138.32,138.35,821753,APD
2015-11-27,138.14,139.01,137.29,137.9,537927,APD
2015-11-30,137.85,138.485,136.86,136.89,1064002,APD
2015-12-01,136.74,138.34,135.34,138.0,1510897,APD
2015-12-02,137.51,139.04,136.64,138.5,3747724,APD
2015-12-03,138.96,139.47,135.32,135.77,2001735,APD
2015-12-04,136.35,138.63,136.11,138.44,1084166,APD
2015-12-07,137.64,137.75,136.12,136.81,1502148,APD
2015-12-08,135.46,136.69,132.69,132.97,1697553,APD
2015-12-09,133.46,135.39,132.381,133.85,1742706,APD
2015-12-10,133.5,134.02,132.03,132.51,2032090,APD
2015-12-11,130.36,131.02,129.11,130.48,2197833,APD
2015-12-14,130.3,130.73,128.0,128.96,2210549,APD
2015-12-15,130.07,131.9,129.91,131.5,1739177,APD
2015-12-16,132.71,132.79,129.52,132.21,2197022,APD
2015-12-17,132.53,132.89,129.72,130.36,2460484,APD
2015-12-18,129.5,130.02,127.8,127.85,2260270,APD
2015-12-21,129.32,130.13,128.18,129.95,1945896,APD
2015-12-22,130.57,132.06,130.15,131.55,896003,APD
2015-12-23,132.63,133.36,132.02,133.18,573238,APD
2015-12-24,132.91,133.87,132.7001,133.19,338920,APD
2015-12-28,132.52,132.97,132.03,132.6,635068,APD
2015-12-29,133.7,134.73,132.41,133.2,659329,APD
2015-12-30,132.09,133.13,131.8806,132.26,805635,APD
2015-12-31,131.45,132.13,129.97,130.11,847715,APD
2016-01-04,128.21,129.28,127.065,129.19,1320341,APD
2016-01-05,128.47,129.27,125.905,126.88,1355748,APD
2016-01-06,124.86,125.08,122.85,123.79,1490026,APD
2016-01-07,121.27,122.73,119.18,119.64,3944829,APD
2016-01-08,120.3,120.89,118.83,119.02,2577240,APD
2016-01-11,121.13,121.25,118.64,119.49,2274969,APD
2016-01-12,120.69,121.27,119.46,121.21,2381556,APD
2016-01-13,121.93,122.35,118.385,118.55,1340900,APD
2016-01-14,119.24,119.59,115.64,118.38,3200747,APD
2016-01-15,115.66,118.14,114.86,117.82,2324398,APD
2016-01-19,118.79,120.14,117.33,119.59,1794149,APD
2016-01-20,117.6,118.61,114.64,117.56,1735095,APD
2016-01-21,118.18,118.92,116.38,117.17,1209246,APD
2016-01-22,119.1,120.6925,117.93,118.97,1036208,APD
2016-01-25,118.91,119.2,116.15,116.31,1109015,APD
2016-01-26,117.29,119.58,116.45,118.41,1212713,APD
2016-01-27,118.12,120.4895,117.52,118.07,1516883,APD
2016-01-28,118.73,120.44,118.07,119.01,1828640,APD
2016-01-29,122.29,126.78,121.31,126.71,3277071,APD
2016-02-01,125.44,131.68,125.015,131.26,3288288,APD
2016-02-02,131.06,132.34,129.04,130.81,3684997,APD
2016-02-03,132.79,133.89,130.83,133.38,2952102,APD
2016-02-04,133.29,137.0,132.96,136.16,3232987,APD
2016-02-05,136.16,136.91,134.96,135.6,2063716,APD
2016-02-08,134.01,134.17,128.79,130.75,2566185,APD
2016-02-09,129.28,133.46,128.82,132.46,1657425,APD
2016-02-10,132.85,134.5,130.12,130.45,1388191,APD
2016-02-11,128.56,130.0,126.1059,127.21,2109805,APD
2016-02-12,128.81,130.96,127.27,130.35,1109656,APD
2016-02-16,131.94,131.985,129.69,131.35,920688,APD
2016-02-17,132.69,133.16,131.27,132.51,1185663,APD
2016-02-18,132.39,132.955,130.58,131.17,1078338,APD
2016-02-19,130.7,131.9,128.88,131.53,1166096,APD
2016-02-22,132.87,133.91,132.28,132.92,895731,APD
2016-02-23,132.05,132.61,130.5701,131.21,975552,APD
2016-02-24,128.79,131.73,126.38,131.55,747933,APD
2016-02-25,132.1,133.0,130.45,132.99,633241,APD
2016-02-26,133.66,134.47,133.01,133.64,825957,APD
2016-02-29,133.43,134.76,132.41,132.47,1835945,APD
2016-03-01,133.78,135.23,131.91,134.39,1309975,APD
2016-03-02,133.41,134.98,132.6499,134.22,932455,APD
2016-03-03,134.51,135.95,134.005,134.88,1090927,APD
2016-03-04,135.67,136.24,133.58,134.79,1233622,APD
2016-03-07,134.69,136.0,133.78,135.0,897459,APD
2016-03-08,133.92,135.085,131.94,134.22,13887984,APD
2016-03-09,135.11,135.5,133.69,134.68,9906817,APD
2016-03-10,135.47,136.09,133.02,134.6,4220162,APD
2016-03-11,135.98,137.78,135.0,136.47,1283507,APD
2016-03-14,135.98,136.67,135.26,136.25,2628843,APD
2016-03-15,135.07,135.48,133.63,134.05,1712846,APD
2016-03-16,133.29,136.45,133.16,136.06,1554543,APD
2016-03-17,137.1,141.4,136.2,140.96,2250006,APD
2016-03-18,141.1,142.74,140.31,141.59,2901338,APD
2016-03-21,141.26,141.86,139.73,140.69,1903284,APD
2016-03-22,140.0,143.89,139.74,143.07,2740732,APD
2016-03-23,142.46,143.93,141.53,143.93,2508672,APD
2016-03-24,144.04,144.36,141.32,141.76,1161195,APD
2016-03-28,142.36,143.64,141.9581,143.13,1723509,APD
2016-03-29,142.25,145.97,141.53,145.04,1984234,APD
2016-03-30,145.0,147.16,144.37,145.25,1350311,APD
2016-03-31,145.13,145.68,143.32,144.05,1233976,APD
2016-04-01,143.5,145.54,141.9,145.31,1333227,APD
2016-04-04,143.73,144.08,142.0,142.7,1530084,APD
2016-04-05,142.0,143.39,141.52,142.7,940681,APD
2016-04-06,142.38,143.72,141.6501,143.69,722192,APD
2016-04-07,143.1,143.2,141.56,141.85,730680,APD
2016-04-08,143.4,143.94,142.08,142.52,513968,APD
2016-04-11,143.47,144.36,143.13,143.36,936118,APD
2016-04-12,143.78,144.84,142.84,144.23,612688,APD
2016-04-13,144.97,145.21,143.65,144.4,872188,APD
2016-04-14,144.93,145.18,144.19,145.08,1019992,APD
2016-04-15,145.13,145.21,144.245,145.03,682114,APD
2016-04-18,144.66,146.52,144.13,146.47,683734,APD
2016-04-19,147.44,149.2,146.64,149.2,1089075,APD
2016-04-20,149.33,149.33,148.2,148.83,917182,APD
2016-04-21,148.77,149.43,147.92,148.32,666307,APD
2016-04-22,149.05,149.5,147.56,148.12,718794,APD
2016-04-25,147.3,148.03,146.67,147.96,863191,APD
2016-04-26,148.2,148.73,146.99,147.49,941637,APD
2016-04-27,147.59,148.785,146.02,148.31,1373623,APD
2016-04-28,147.81,152.16,146.87,148.54,2074232,APD
2016-04-29,147.59,148.65,145.44,145.89,1647343,APD
2016-05-02,144.82,147.08,144.82,145.87,1360002,APD
2016-05-03,144.21,145.01,141.99,143.14,3726344,APD
2016-05-04,142.38,143.24,142.03,142.85,1905750,APD
2016-05-05,143.54,144.38,142.72,143.25,1290617,APD
2016-05-06,143.67,145.64,143.0,144.57,1527882,APD
2016-05-09,144.06,144.99,142.31,142.61,868106,APD
2016-05-10,143.16,144.38,142.33,144.32,915850,APD
2016-05-11,144.27,144.71,142.34,142.42,706241,APD
2016-05-12,144.2,144.45,142.65,143.34,1015564,APD
2016-05-13,143.0,143.65,141.21,141.83,675681,APD
2016-05-16,141.99,143.93,141.88,143.55,835810,APD
2016-05-17,143.5,144.28,142.22,142.88,1629544,APD
2016-05-18,142.0,143.59,141.12,141.7,677688,APD
2016-05-19,141.74,142.63,140.4901,141.7,664491,APD
2016-05-20,142.54,142.86,141.09,141.44,622364,APD
2016-05-23,141.74,142.44,141.56,141.67,831731,APD
2016-05-24,141.92,143.58,141.57,143.3,603573,APD
2016-05-25,143.84,144.78,143.49,143.68,670915,APD
2016-05-26,144.0,144.2399,143.015,143.07,439941,APD
2016-05-27,143.11,143.53,142.85,143.06,439351,APD
2016-05-31,143.68,143.68,142.27,142.64,684900,APD
2016-06-01,142.16,144.155,141.25,144.0,821721,APD
2016-06-02,143.44,143.5,142.28,143.5,672138,APD
2016-06-03,143.39,143.5,142.27,143.25,508138,APD
2016-06-06,143.87,145.88,143.87,145.56,722862,APD
2016-06-07,145.4,145.94,145.02,145.25,890625,APD
2016-06-08,145.75,147.2,145.01,146.89,800153,APD
2016-06-09,145.87,146.85,145.1,146.6,585547,APD
2016-06-10,145.8,146.59,145.06,146.39,714804,APD
2016-06-13,145.93,146.36,143.9,144.03,828434,APD
2016-06-14,143.96,144.42,142.85,143.9,884403,APD
2016-06-15,144.76,145.76,143.53,143.65,775699,APD
2016-06-16,143.15,144.52,141.37,144.36,692011,APD
2016-06-17,144.52,144.52,142.7,143.31,1093698,APD
2016-06-20,144.8,146.07,143.87,144.04,1245737,APD
2016-06-21,144.26,144.46,142.54,143.15,1111744,APD
2016-06-22,143.61,143.7799,142.85,143.5,960616,APD
2016-06-23,145.08,146.22,145.01,146.02,1236923,APD
2016-06-24,141.02,142.73,139.27,140.12,1907341,APD
2016-06-27,138.95,139.14,134.15,134.82,1492098,APD
2016-06-28,136.09,136.8,134.34,136.73,1475286,APD
2016-06-29,136.79,139.59,136.18,139.26,1421608,APD
2016-06-30,139.58,142.09,138.83,142.04,1512680,APD
2016-07-01,141.61,142.69,140.57,140.94,1095442,APD
2016-07-05,140.02,140.64,137.88,138.49,899287,APD
2016-07-06,138.38,139.49,137.3101,139.36,845429,APD
2016-07-07,139.86,140.44,138.96,139.67,667947,APD
2016-07-08,140.97,144.72,140.4,144.35,1462063,APD
2016-07-11,145.47,145.56,143.51,144.86,1035764,APD
2016-07-12,145.53,147.88,145.33,147.7,2175952,APD
2016-07-13,147.96,148.0,146.72,147.92,790874,APD
2016-07-14,148.43,149.65,148.045,148.9,1066154,APD
2016-07-15,149.4,149.69,148.44,149.35,812268,APD
2016-07-18,149.36,149.68,148.65,149.19,953840,APD
2016-07-19,148.61,149.42,148.26,149.38,812521,APD
2016-07-20,149.23,150.0,149.0,149.35,613256,APD
2016-07-21,149.5,149.5,147.82,148.3,467141,APD
2016-07-22,148.49,148.88,147.81,148.63,360998,APD
2016-07-25,148.44,148.8,147.78,148.52,621767,APD
2016-07-26,149.0,150.55,148.2,149.85,1264538,APD
2016-07-27,149.95,150.08,148.64,149.01,1128178,APD
2016-07-28,151.49,152.69,148.48,148.99,1513414,APD
2016-07-29,148.81,150.75,148.27,149.42,1499568,APD
2016-08-01,147.75,149.36,147.12,149.15,964339,APD
2016-08-02,149.02,149.15,147.54,148.23,622719,APD
2016-08-03,148.75,148.75,147.79,148.21,858510,APD
2016-08-04,148.17,149.53,147.565,149.0,822889,APD
2016-08-05,149.49,150.0,148.72,149.21,934226,APD
2016-08-08,149.7,149.7,148.35,148.76,628744,APD
2016-08-09,148.84,149.28,148.49,149.1,700016,APD
2016-08-10,149.25,149.25,148.55,149.03,528673,APD
2016-08-11,149.59,149.87,148.65,149.05,616390,APD
2016-08-12,150.0,152.08,149.4,149.84,1301518,APD
2016-08-15,150.17,151.73,150.01,151.52,735961,APD
2016-08-16,152.66,154.91,152.51,152.77,1885716,APD
2016-08-17,152.85,154.05,151.61,153.72,1073480,APD
2016-08-18,153.7,155.0,153.39,154.97,996676,APD
2016-08-19,154.15,155.94,153.69,155.68,981993,APD
2016-08-22,155.14,155.91,154.7001,155.48,574662,APD
2016-08-23,156.0,156.85,155.38,155.43,805406,APD
2016-08-24,155.19,155.79,154.73,155.21,878737,APD
2016-08-25,155.09,156.16,155.09,155.73,801220,APD
2016-08-26,155.81,156.0,153.57,154.25,1097017,APD
2016-08-29,154.57,157.51,154.57,155.89,866017,APD
2016-08-30,155.74,157.2399,155.305,156.65,1137387,APD
2016-08-31,156.07,156.74,155.34,155.62,1035889,APD
2016-09-01,156.13,156.55,155.55,156.3,1303986,APD
2016-09-02,157.0,157.36,156.33,157.09,1058143,APD
2016-09-06,157.36,157.84,156.37,157.4,1177441,APD
2016-09-07,156.72,157.62,156.34,157.4,702639,APD
2016-09-08,157.44,157.69,155.82,155.89,1191010,APD
2016-09-09,155.07,155.07,151.51,151.53,2265919,APD
2016-09-12,150.92,152.68,149.25,150.58,8369457,APD
2016-09-13,149.83,150.59,146.28,147.71,3540865,APD
2016-09-14,147.72,148.6,145.51,146.82,2865988,APD
2016-09-15,146.55,147.07,146.03,146.58,2955201,APD
2016-09-16,145.74,146.56,144.88,145.8,5399455,APD
2016-09-19,146.67,147.81,146.5,146.8,1277179,APD
2016-09-20,147.78,148.3,146.99,147.07,1071823,APD
2016-09-21,147.46,148.94,147.245,148.74,1065889,APD
2016-09-22,150.13,150.555,147.8,148.15,1241692,APD
2016-09-23,147.38,148.11,147.13,147.46,865081,APD
2016-09-26,147.41,148.88,147.0,148.35,1182126,APD
2016-09-27,148.4,149.45,148.06,148.84,1270273,APD
2016-09-28,149.33,150.23,148.795,149.78,1337003,APD
2016-09-29,149.77,151.6,149.7,150.51,2038059,APD
2016-09-30,151.36,151.87,149.89,150.34,2169307,APD
2016-10-03,139.84,141.02,138.85,140.57,3017896,APD
2016-10-04,140.68,141.07,136.99,137.32,2203234,APD
2016-10-05,137.32,138.14,136.54,136.98,1701510,APD
2016-10-06,135.99,137.1499,135.9,137.03,1182779,APD
2016-10-07,137.23,137.23,133.74,135.08,1886771,APD
2016-10-10,135.94,135.94,135.07,135.4,1871815,APD
2016-10-11,135.01,135.03,131.73,132.65,1932760,APD
2016-10-12,132.27,133.15,131.99,132.81,1188309,APD
2016-10-13,131.34,132.56,129.9,132.26,1484309,APD
2016-10-14,133.27,133.27,132.0,132.65,1193732,APD
2016-10-17,132.65,133.23,132.18,132.28,797368,APD
2016-10-18,133.91,134.52,133.46,133.82,905225,APD
2016-10-19,134.23,134.38,133.22,133.91,850674,APD
2016-10-20,133.68,134.77,133.21,134.39,1184385,APD
2016-10-21,133.35,134.639,132.77,134.44,999713,APD
2016-10-24,135.08,136.07,134.445,134.81,884279,APD
2016-10-25,135.39,135.39,133.48,133.51,1510101,APD
2016-10-26,132.78,133.05,131.75,132.98,2757583,APD
2016-10-27,133.5,135.05,129.0,133.4,3603220,APD
2016-10-28,133.4,135.14,132.67,133.81,2100565,APD
2016-10-31,134.26,134.49,133.38,133.42,1625456,APD
2016-11-01,133.74,134.51,131.12,132.26,1695641,APD
2016-11-02,132.33,133.87,131.8,133.55,2102455,APD
2016-11-03,134.0,134.72,133.05,133.09,1375749,APD
2016-11-04,132.99,134.06,132.07,133.37,1147165,APD
2016-11-07,135.35,137.255,134.84,137.08,2233461,APD
2016-11-08,136.88,137.88,136.38,136.93,1505562,APD
2016-11-09,134.98,137.92,134.18,137.22,2378310,APD
2016-11-10,138.11,141.0,137.885,139.98,2003305,APD
2016-11-11,140.08,141.14,138.16,138.54,1642328,APD
2016-11-14,138.55,139.185,137.88,137.98,1304256,APD
2016-11-15,137.79,138.35,136.86,138.14,856140,APD
2016-11-16,138.08,138.79,137.4301,138.74,1052870,APD
2016-11-17,138.93,139.34,137.885,138.0,1158364,APD
2016-11-18,138.0,138.53,137.6,137.96,1559209,APD
2016-11-21,142.8,142.8,139.01,139.74,1232414,APD
2016-11-22,140.24,140.88,138.78,139.71,1372498,APD
2016-11-23,139.37,140.79,139.37,140.75,672406,APD
2016-11-25,141.0,141.54,140.72,141.54,283551,APD
2016-11-28,141.43,142.39,140.76,141.78,1447687,APD
2016-11-29,140.97,144.17,140.53,143.47,2055316,APD
2016-11-30,143.65,145.26,142.9,144.46,2697948,APD
2016-12-01,144.42,145.37,143.79,144.07,1355741,APD
2016-12-02,144.0,145.06,143.4501,144.55,1301682,APD
2016-12-05,146.21,147.85,145.76,147.33,1783653,APD
2016-12-06,147.19,147.5,146.02,146.57,866225,APD
2016-12-07,146.81,148.59,145.89,148.54,1159406,APD
2016-12-08,148.61,149.15,148.09,149.06,836698,APD
2016-12-09,148.84,149.7,147.97,149.55,669851,APD
2016-12-12,149.86,150.39,148.97,149.64,803149,APD
2016-12-13,150.03,150.45,148.27,149.12,1025372,APD
2016-12-14,148.98,149.8299,147.11,148.18,1526212,APD
2016-12-15,147.86,149.4,147.45,149.09,1069812,APD
2016-12-16,149.27,149.52,147.26,147.43,2204710,APD
2016-12-19,147.35,148.0,146.89,147.72,761595,APD
2016-12-20,147.9,149.81,147.05,147.5,1794518,APD
2016-12-21,148.32,148.51,147.0052,147.35,970440,APD
2016-12-22,147.11,147.96,145.69,146.09,1091279,APD
2016-12-23,146.03,146.595,145.64,146.48,587546,APD
2016-12-27,146.62,147.5575,146.62,147.38,1029608,APD
2016-12-28,147.67,147.67,145.02,145.12,629957,APD
2016-12-29,144.45,145.05,144.17,144.37,479257,APD
2016-12-30,144.53,144.82,143.23,143.82,726143,APD
2017-01-03,143.56,144.73,142.84,143.4,1402312,APD
2017-01-04,144.04,144.84,143.69,144.65,2012158,APD
2017-01-05,144.38,144.42,142.84,143.22,1260356,APD
2017-01-06,143.24,144.8,142.9501,144.36,1745864,APD
2017-01-09,144.3,147.59,144.29,146.31,2370426,APD
2017-01-10,146.49,146.89,145.21,145.26,1038828,APD
2017-01-11,144.79,146.1,144.79,146.01,1000811,APD
2017-01-12,145.96,145.96,144.2,145.84,654088,APD
2017-01-13,145.7,146.08,145.05,145.35,996479,APD
2017-01-17,145.07,145.84,144.67,145.34,1269093,APD
2017-01-18,145.56,146.35,144.56,146.33,1147937,APD
2017-01-19,146.36,146.64,145.17,145.47,1239438,APD
2017-01-20,145.7,146.78,145.59,146.62,1149990,APD
2017-01-23,146.39,146.88,144.77,146.07,1268383,APD
2017-01-24,146.55,147.405,146.26,147.13,2016408,APD
2017-01-25,147.5,148.725,147.15,148.53,1597841,APD
2017-01-26,148.24,149.46,147.68,148.81,1856079,APD
2017-01-27,140.0,142.47,137.05,142.01,5469500,APD
2017-01-30,140.1,141.83,139.91,140.99,2724918,APD
2017-01-31,140.99,141.22,139.14,139.76,2483750,APD
2017-02-01,139.32,140.2376,138.0,138.68,1652320,APD
2017-02-02,138.68,139.855,137.46,139.28,1438480,APD
2017-02-03,139.77,140.29,139.15,140.16,1300235,APD
2017-02-06,140.0,140.27,138.64,139.05,808555,APD
2017-02-07,139.09,139.49,137.88,138.8,1466876,APD
2017-02-08,138.18,138.805,137.72,138.59,1648993,APD
2017-02-09,138.58,139.46,138.22,138.54,1298011,APD
2017-02-10,138.9,140.44,138.54,140.13,2273358,APD
2017-02-13,140.75,141.25,139.85,140.5,1670534,APD
2017-02-14,140.4,142.26,139.75,142.13,2001527,APD
2017-02-15,141.67,142.99,141.19,142.38,1429025,APD
2017-02-16,142.57,143.12,141.06,141.87,860870,APD
2017-02-17,141.97,142.14,141.1,141.5,717369,APD
2017-02-21,140.98,141.8,140.83,141.47,1148242,APD
2017-02-22,140.77,141.37,140.28,140.34,993314,APD
2017-02-23,140.97,141.21,139.32,140.36,1434154,APD
2017-02-24,140.07,141.01,139.61,140.86,890325,APD
2017-02-27,140.93,141.23,139.12,139.38,1079405,APD
2017-02-28,138.93,140.7,138.8,140.47,1677831,APD
2017-03-01,142.13,144.06,141.98,143.69,1706981,APD
2017-03-02,143.41,143.41,140.41,140.57,1267454,APD
2017-03-03,140.34,140.87,139.1301,139.52,923872,APD
2017-03-06,139.02,140.11,138.66,139.31,974053,APD
2017-03-07,139.22,139.84,138.85,139.64,870704,APD
2017-03-08,139.73,140.42,139.15,139.56,1183360,APD
2017-03-09,139.6,140.51,138.03,138.58,1570783,APD
2017-03-10,139.41,139.6,138.25,138.77,1475505,APD
2017-03-13,138.9,139.29,136.93,137.82,1443125,APD
2017-03-14,137.54,137.58,135.88,136.18,1747497,APD
2017-03-15,136.89,138.43,136.17,137.99,2460553,APD
2017-03-16,138.25,138.25,137.03,137.97,1462705,APD
2017-03-17,138.56,139.61,138.49,139.53,2174015,APD
2017-03-20,139.49,139.7,138.32,138.69,1248696,APD
2017-03-21,138.69,138.95,136.0,136.45,1548064,APD
2017-03-22,136.37,137.0,135.01,136.41,841383,APD
2017-03-23,136.16,138.01,135.3,137.05,1188701,APD
2017-03-24,136.83,137.43,134.67,134.94,1313391,APD
2017-03-27,133.87,136.21,133.6301,135.92,2522688,APD
2017-03-28,135.84,137.58,135.84,137.25,1013963,APD
2017-03-29,136.76,137.3,136.23,136.78,740010,APD
2017-03-30,135.8,136.85,135.6,135.6,2069454,APD
2017-03-31,135.13,136.33,135.12,135.29,1845247,APD
2017-04-03,135.7,136.435,134.09,134.95,1624194,APD
2017-04-04,135.08,135.39,134.675,135.35,1109759,APD
2017-04-05,135.84,137.1,135.02,135.24,930793,APD
2017-04-06,135.48,135.83,135.0,135.19,860391,APD
2017-04-07,134.78,135.55,134.33,135.01,2908220,APD
2017-04-10,135.22,136.11,135.075,135.76,859032,APD
2017-04-11,135.79,136.4697,135.4,136.42,1003978,APD
2017-04-12,136.46,136.475,135.35,135.51,899936,APD
2017-04-13,135.33,135.58,134.17,134.3,626943,APD
2017-04-17,134.78,135.895,134.42,135.86,1092375,APD
2017-04-18,135.04,136.02,134.72,135.27,701020,APD
2017-04-19,135.73,136.0399,134.78,134.96,577819,APD
2017-04-20,135.62,137.34,135.2,136.9,985329,APD
2017-04-21,136.87,137.66,136.82,137.3,1121329,APD
2017-04-24,137.91,139.9,137.91,139.76,1006799,APD
2017-04-25,140.22,141.86,140.14,141.73,1189378,APD
2017-04-26,141.33,142.45,140.751,141.58,1511287,APD
2017-04-27,141.28,141.85,137.72,141.1,1855137,APD
2017-04-28,141.0,141.1899,139.35,140.5,1910933,APD
2017-05-01,141.55,142.14,140.01,142.03,1671428,APD
2017-05-02,142.5,143.58,142.01,143.52,2492276,APD
2017-05-03,143.49,144.32,143.26,143.82,1906723,APD
2017-05-04,143.91,145.58,143.9,144.76,2303220,APD
2017-05-05,145.0,147.655,145.0,147.22,2316929,APD
2017-05-08,146.82,147.39,145.93,146.19,1589901,APD
2017-05-09,146.2,146.44,144.98,145.3,943767,APD
2017-05-10,145.45,145.6,144.64,145.25,928282,APD
2017-05-11,144.99,145.0463,143.29,143.86,1065764,APD
2017-05-12,143.86,145.11,143.72,144.07,1288056,APD
2017-05-15,144.51,145.22,144.12,145.08,710562,APD
2017-05-16,142.73,145.24,142.64,144.35,2119304,APD
2017-05-17,143.7,144.345,142.54,142.57,1349839,APD
2017-05-18,142.65,143.53,141.34,142.71,1271857,APD
2017-05-19,142.99,143.96,142.56,143.1,1340076,APD
2017-05-22,143.85,143.89,142.86,143.31,820866,APD
2017-05-23,143.58,143.58,142.59,142.83,639108,APD
2017-05-24,143.28,144.92,142.88,144.14,1081478,APD
2017-05-25,144.15,144.51,143.32,144.12,781370,APD
2017-05-26,143.84,144.27,143.55,143.91,694529,APD
2017-05-30,143.65,144.3,143.34,143.97,885206,APD
2017-05-31,143.83,144.309,142.98,144.06,1493977,APD
2017-06-01,144.46,145.93,144.0,145.08,1085079,APD
2017-06-02,145.47,147.5,144.775,146.79,1192603,APD
2017-06-05,146.61,146.83,144.87,144.96,1291917,APD
2017-06-06,144.48,144.83,143.85,144.12,770800,APD
2017-06-07,144.58,144.68,143.175,143.36,883047,APD
2017-06-08,143.07,144.16,142.53,143.5,1065751,APD
2017-06-09,143.67,146.09,143.67,145.85,1152544,APD
2017-06-12,145.5,146.1804,144.23,144.43,1199730,APD
2017-06-13,144.42,146.32,144.045,146.27,831484,APD
2017-06-14,146.27,146.35,144.81,145.56,774621,APD
2017-06-15,144.79,146.54,144.705,145.21,2038252,APD
2017-06-16,145.66,146.0,144.651,145.51,1735745,APD
2017-06-19,146.37,147.38,145.82,146.15,1268565,APD
2017-06-20,145.24,145.8,144.62,144.74,801449,APD
2017-06-21,144.91,145.65,143.31,143.48,749914,APD
2017-06-22,143.32,144.53,143.195,144.25,1008193,APD
2017-06-23,144.6,145.03,143.81,144.94,4010208,APD
2017-06-26,145.03,145.54,144.58,144.91,1150890,APD
2017-06-27,145.05,145.51,143.83,143.83,796579,APD
2017-06-28,145.17,145.25,144.401,144.84,870243,APD
2017-06-29,144.19,144.46,140.78,141.77,892426,APD
2017-06-30,141.97,143.86,141.89,143.06,938130,APD
2017-07-03,143.73,144.74,143.5,144.29,411641,APD
2017-07-05,144.15,144.4881,142.45,142.61,719366,APD
2017-07-06,142.31,143.44,141.99,142.13,533625,APD
2017-07-07,142.43,144.13,142.075,144.01,708653,APD
2017-07-10,143.54,144.52,143.08,143.5,591096,APD
2017-07-11,143.62,143.72,142.19,142.77,645770,APD
2017-07-12,143.25,144.24,143.18,143.73,949426,APD
2017-07-13,143.9,144.68,143.29,144.37,1005114,APD
2017-07-14,144.66,145.78,144.355,145.57,1014030,APD
2017-07-17,145.43,146.08,145.24,145.55,1195100,APD
2017-07-18,144.59,145.5,144.59,145.24,757260,APD
2017-07-19,145.18,146.21,144.82,146.21,1478528,APD
2017-07-20,146.02,146.34,145.13,146.01,1299852,APD
2017-07-21,145.89,145.89,144.65,145.64,1226559,APD
2017-07-24,145.33,145.33,144.32,144.94,1308235,APD
2017-07-25,145.99,146.55,144.73,145.04,1284716,APD
2017-07-26,144.96,145.16,143.825,143.9,1108143,APD
2017-07-27,144.08,144.3,142.71,143.65,1243171,APD
2017-07-28,143.98,144.19,142.62,143.49,928916,APD
2017-07-31,144.18,144.2297,141.88,142.15,1828792,APD
2017-08-01,147.41,148.045,147.02,147.22,804503,APD
2017-08-02,148.34,148.9,146.98,148.11,3983730,APD
2017-08-03,148.47,148.6,146.7,146.92,1860314,APD
2017-08-04,147.41,148.045,147.02,147.22,804503,APD
2017-08-07,147.94,147.94,146.93,147.3,866605,APD
2017-08-08,147.21,147.29,145.63,145.85,866114,APD
2017-08-09,145.84,146.36,145.565,146.25,1163569,APD
2017-08-10,145.52,146.0,144.89,145.02,1054209,APD
2017-08-11,143.81,145.79,143.81,144.6,1068556,APD
2017-08-14,145.48,147.43,145.37,146.64,1337846,APD
2017-08-15,146.5,146.91,145.8,146.81,1319153,APD
2017-08-16,147.0,148.16,146.91,148.08,1232347,APD
2017-08-17,147.88,148.1,145.53,145.54,1207597,APD
2017-08-18,145.43,146.35,144.8,145.76,1402444,APD
2017-08-21,145.74,145.75,144.92,145.15,1584693,APD
2017-08-22,145.84,146.8,145.4,145.95,1232427,APD
2017-08-23,145.36,145.76,144.95,145.16,2214394,APD
2017-08-24,145.47,145.81,144.91,145.23,953793,APD
2017-08-25,145.05,146.47,145.05,146.01,953222,APD
2017-08-28,146.68,146.7,145.3489,145.78,540607,APD
2017-08-29,144.79,145.48,144.64,145.37,458583,APD
2017-08-30,145.35,145.84,145.12,145.51,879193,APD
2017-08-31,146.0,146.0,145.24,145.37,1192697,APD
2017-09-01,145.66,146.11,145.04,145.65,992842,APD
2017-09-05,145.15,145.81,143.87,144.47,1749017,APD
2017-09-06,144.37,144.9,143.86,144.5,2832411,APD
2017-09-07,144.5,144.58,143.79,144.37,2214310,APD
2017-09-08,144.33,145.37,144.03,144.97,1715350,APD
2017-09-11,146.01,149.38,145.37,149.18,3024657,APD
2017-09-12,149.85,151.42,149.08,149.28,2061340,APD
2017-09-13,149.01,149.56,148.52,149.2,1540714,APD
2017-09-14,149.61,150.45,148.77,150.07,1558813,APD
2017-09-15,150.02,150.36,149.48,150.13,1750625,APD
2017-09-18,150.15,150.95,149.68,150.95,2531024,APD
2017-09-19,150.91,151.3,150.08,150.5,2621870,APD
2017-09-20,150.83,151.14,150.06,150.98,2491400,APD
2017-09-21,150.74,151.47,150.25,151.05,1586981,APD
2017-09-22,151.0,151.22,150.16,150.26,2424617,APD
2017-09-25,150.3,151.5799,149.94,151.53,1273518,APD
2017-09-26,151.77,151.98,150.9,150.98,698144,APD
2017-09-27,151.3,151.58,150.105,151.32,942087,APD
2017-09-28,151.45,152.26,151.18,151.34,1089183,APD
2017-09-29,151.5,151.6,150.46,151.22,971221,APD
2017-10-02,151.04,152.76,150.55,152.2,1080966,APD
2017-10-03,152.54,153.49,151.72,153.19,791422,APD
2017-10-04,153.05,153.565,152.73,152.9,774770,APD
2017-10-05,153.23,153.34,152.43,153.31,807020,APD
2017-10-06,152.36,153.33,152.02,153.3,1315019,APD
2017-10-09,153.36,153.36,152.56,152.74,690813,APD
2017-10-10,152.81,153.28,152.165,153.19,1068104,APD
2017-10-11,153.17,153.17,151.93,152.93,696381,APD
2017-10-12,152.57,153.4,152.49,153.34,588591,APD
2017-10-13,153.5,154.41,153.41,153.46,1388360,APD
2017-10-16,153.89,154.26,152.25,153.22,926590,APD
2017-10-17,153.68,153.95,152.8,153.47,585651,APD
2017-10-18,153.59,153.82,152.05,153.2,1114568,APD
2017-10-19,152.82,153.23,152.0196,152.86,929230,APD
2017-10-20,153.65,154.735,153.6,154.22,812186,APD
2017-10-23,154.15,154.41,153.245,153.6,883970,APD
2017-10-24,153.47,154.27,153.47,153.85,802047,APD
2017-10-25,153.88,154.825,153.18,154.46,1524194,APD
2017-10-26,159.85,161.96,158.62,161.39,2326473,APD
2017-10-27,161.3,162.86,160.72,160.88,1047554,APD
2017-10-30,160.96,161.12,159.44,159.95,852050,APD
2017-10-31,160.78,160.78,159.19,159.43,866114,APD
2017-11-01,159.69,160.644,158.53,159.92,899604,APD
2017-11-02,160.19,160.775,158.17,159.41,881666,APD
2017-11-03,159.68,159.68,158.38,159.25,461227,APD
2017-11-06,159.48,159.96,158.57,158.8,435487,APD
2017-11-07,159.38,159.975,158.97,159.77,638589,APD
2017-11-08,159.78,161.1,159.71,160.94,672629,APD
2017-11-09,160.02,162.31,159.67,160.55,1162893,APD
2017-11-10,160.2,160.935,159.8105,160.3,585251,APD
2017-11-13,162.53,163.56,161.36,162.76,1935143,APD
2017-11-14,161.77,162.27,161.01,162.15,1232130,APD
2017-11-15,161.26,161.625,160.24,160.86,770305,APD
2017-11-16,161.1,161.98,160.87,161.18,1206075,APD
2017-11-17,160.83,162.37,160.35,161.58,923328,APD
2017-11-20,161.55,162.49,161.26,161.57,696157,APD
2017-11-21,162.1,162.68,161.76,162.29,473970,APD
2017-11-22,162.59,162.59,161.55,161.62,455399,APD
2017-11-24,161.89,162.6,161.15,161.56,295575,APD
2017-11-27,161.78,161.9299,160.81,160.94,819493,APD
2017-11-28,160.89,163.27,160.83,163.24,826111,APD
2017-11-29,163.08,163.32,162.0,162.62,618321,APD
2017-11-30,163.33,164.65,162.58,163.04,1275493,APD
2017-12-01,163.29,163.57,160.84,161.64,748999,APD
2017-12-04,162.19,164.36,161.95,162.4,865314,APD
2017-12-05,162.51,162.8752,160.99,161.98,581650,APD
2017-12-06,161.5,161.8,160.1,160.42,815387,APD
2017-12-07,160.39,161.15,159.9,160.98,1090051,APD
2017-12-08,161.3,161.48,160.195,160.92,1010198,APD
2017-12-11,163.37,163.615,162.52,163.12,1233030,APD
2017-12-12,163.36,163.36,162.43,162.89,711021,APD
2017-12-13,163.1,163.4,161.93,162.49,860038,APD
2017-12-14,162.21,162.47,160.51,160.53,702195,APD
2017-12-15,160.46,161.625,160.011,160.42,1799803,APD
2017-12-18,161.47,162.42,160.49,162.14,1057234,APD
2017-12-19,161.99,163.17,161.78,162.52,957129,APD
2017-12-20,162.79,163.705,162.58,162.83,583745,APD
2017-12-21,162.97,163.49,162.35,163.16,581158,APD
2017-12-22,163.41,163.605,163.03,163.42,834474,APD
2017-12-26,163.47,163.47,162.42,163.0,626420,APD
2017-12-27,163.45,163.89,162.91,163.67,936362,APD
2017-12-28,164.19,164.78,163.5,164.62,711337,APD
2017-12-29,164.04,164.67,163.82,164.08,835025,APD
2018-01-02,164.88,165.54,163.8,165.51,1051894,APD
2018-01-03,165.56,166.62,165.0,166.41,798204,APD
2018-01-04,167.31,167.85,166.675,167.05,932370,APD
2018-01-05,167.96,168.97,167.09,168.45,742202,APD
2018-01-08,168.26,168.81,167.12,168.63,802117,APD
2018-01-09,169.07,170.485,168.38,169.06,834852,APD
2018-01-10,169.08,169.1914,167.77,168.35,902678,APD
2018-01-11,169.04,170.53,168.76,169.97,695181,APD
2018-01-12,170.0,170.31,168.92,170.15,648674,APD
2018-01-16,171.43,171.49,165.76,166.75,1115533,APD
2018-01-17,168.25,169.16,167.2,168.56,806367,APD
2018-01-18,167.8,168.9875,166.25,166.9,1032532,APD
2018-01-19,167.0,167.98,166.76,167.8,1057417,APD
2018-01-22,167.64,168.68,166.55,168.6,976833,APD
2018-01-23,167.99,169.71,167.65,169.6,1058563,APD
2018-01-24,169.75,171.11,169.74,170.81,877653,APD
2018-01-25,171.69,175.17,171.69,174.0,2585876,APD
2018-01-26,164.23,171.28,162.69,169.85,2700882,APD
2018-01-29,166.95,170.31,165.96,166.67,2032487,APD
2018-01-30,166.7,168.93,165.89,168.3,1790584,APD
2018-01-31,168.98,169.34,167.17,168.37,1867806,APD
2018-02-01,167.21,168.3,165.35,166.79,1476987,APD
2018-02-02,166.4,166.4,162.5789,162.84,1356909,APD
2018-02-05,162.41,163.54,155.55,156.33,1707475,APD
2018-02-06,154.35,160.79,153.51,160.22,2396601,APD
2018-02-07,159.59,161.83,158.11,158.21,1650018,APD
2013-02-08,34.76,35.42,34.76,35.22,1497652,APH
2013-02-11,35.235,35.475,35.08,35.205,1001954,APH
2013-02-12,35.245,35.485,35.085,35.2,2354372,APH
2013-02-13,35.305,35.458,34.905,35.055,1175386,APH
2013-02-14,34.945,35.275,34.86,35.05,1806600,APH
2013-02-15,35.15,35.335,34.99,35.21,2522650,APH
2013-02-19,35.275,35.465,35.18,35.445,1373578,APH
2013-02-20,35.47,35.655,34.735,34.745,1280254,APH
2013-02-21,34.605,34.89,34.43,34.64,1599092,APH
2013-02-22,34.86,35.405,34.8,35.4,1259818,APH
2013-02-25,35.59,35.63,34.585,34.585,1129590,APH
2013-02-26,34.77,35.17,34.67,35.045,1229332,APH
2013-02-27,34.945,35.555,34.84,35.34,1170152,APH
2013-02-28,35.365,35.635,35.23,35.43,1222976,APH
2013-03-01,35.29,35.88,35.09,35.855,1325788,APH
2013-03-04,35.71,36.045,35.575,35.985,1367530,APH
2013-03-05,36.125,36.44,36.035,36.29,1418344,APH
2013-03-06,36.44,36.576,36.23,36.395,951672,APH
2013-03-07,36.415,36.445,36.17,36.26,1306340,APH
2013-03-08,36.43,36.6925,36.27,36.62,1061594,APH
2013-03-11,36.565,36.68,36.415,36.565,1151072,APH
2013-03-12,36.51,36.57,36.115,36.33,1025034,APH
2013-03-13,36.345,36.6,36.335,36.45,818184,APH
2013-03-14,36.6,36.88,36.52,36.625,1158296,APH
2013-03-15,36.455,36.505,36.04,36.195,1480730,APH
2013-03-18,35.89,36.31,35.845,36.235,1116686,APH
2013-03-19,36.4,36.495,35.94,36.175,1348518,APH
2013-03-20,36.47,36.695,36.3,36.58,965872,APH
2013-03-21,36.16,36.66,35.685,36.375,1181380,APH
2013-03-22,35.78,36.61,35.625,36.61,866722,APH
2013-03-25,36.745,36.75,36.21,36.3,911524,APH
2013-03-26,36.375,36.61,36.33,36.595,618922,APH
2013-03-27,36.33,36.59,36.21,36.575,731816,APH
2013-03-28,36.545,37.355,36.47,37.325,1713396,APH
2013-04-01,37.385,37.385,36.67,36.76,1108720,APH
2013-04-02,36.805,37.09,36.74,36.855,803850,APH
2013-04-03,36.94,37.045,36.605,36.66,972414,APH
2013-04-04,36.63,36.94,36.555,36.615,724648,APH
2013-04-05,36.025,36.265,35.725,36.025,1650362,APH
2013-04-08,36.12,36.52,36.01,36.52,597062,APH
2013-04-09,36.595,36.645,36.1005,36.5,982626,APH
2013-04-10,36.575,37.205,36.47,37.18,989592,APH
2013-04-11,37.16,37.46,36.995,37.385,856792,APH
2013-04-12,37.015,37.2,36.569,36.745,936116,APH
2013-04-15,36.61,36.61,35.75,35.75,1916516,APH
2013-04-16,36.01,36.76,36.0,36.755,1108144,APH
2013-04-17,36.465,36.485,35.5805,36.13,2044700,APH
2013-04-18,36.13,36.745,35.045,36.115,2431918,APH
2013-04-19,36.095,36.4,35.62,36.39,1427856,APH
2013-04-22,36.46,37.095,36.395,36.9,1247656,APH
2013-04-23,37.025,37.1225,36.505,36.99,1044968,APH
2013-04-24,37.045,37.2925,36.955,37.185,1340642,APH
2013-04-25,37.255,37.93,36.885,37.645,1135840,APH
2013-04-26,37.58,37.58,37.125,37.15,732954,APH
2013-04-29,37.025,37.5975,37.025,37.45,956606,APH
2013-04-30,37.445,37.77,37.315,37.76,1344424,APH
2013-05-01,37.75,38.0,37.58,37.765,1697836,APH
2013-05-02,38.6,38.6,37.81,37.895,1889910,APH
2013-05-03,38.265,38.625,38.205,38.58,1679188,APH
2013-05-06,38.5,38.755,38.34,38.58,1399386,APH
2013-05-07,38.575,38.995,38.555,38.945,886770,APH
2013-05-08,38.89,39.005,38.735,38.99,895894,APH
2013-05-09,38.955,39.345,38.95,39.125,807564,APH
2013-05-10,39.31,40.145,39.22,40.145,1534916,APH
2013-05-13,40.06,40.075,39.725,39.92,1082810,APH
2013-05-14,39.92,40.41,39.92,40.41,783890,APH
2013-05-15,40.345,40.695,40.115,40.68,964084,APH
2013-05-16,40.645,40.915,40.58,40.71,961726,APH
2013-05-17,40.88,41.685,40.8255,41.645,1136420,APH
2013-05-20,41.515,41.615,40.87,40.965,1784166,APH
2013-05-21,40.95,41.055,40.365,40.5,1345190,APH
2013-05-22,39.94,40.355,38.555,38.82,2927780,APH
2013-05-23,38.515,39.125,38.4,39.0,1698376,APH
2013-05-24,38.78,39.265,38.67,39.17,1098214,APH
2013-05-28,39.615,39.743,39.145,39.325,1007118,APH
2013-05-29,39.06,39.295,38.817,39.115,1249684,APH
2013-05-30,39.2,39.32,39.065,39.225,1305320,APH
2013-05-31,39.03,39.425,38.92,38.95,1405938,APH
2013-06-03,39.09,39.35,38.77,39.35,1169294,APH
2013-06-04,39.355,39.6075,38.735,38.86,1834068,APH
2013-06-05,38.67,38.72,38.05,38.37,2019982,APH
2013-06-06,38.43,38.68,38.15,38.635,1044490,APH
2013-06-07,38.81,39.2127,38.69,38.86,1486334,APH
2013-06-10,38.92,38.975,38.6812,38.91,1107354,APH
2013-06-11,38.46,38.75,38.33,38.375,865328,APH
2013-06-12,38.705,38.705,37.965,38.045,532294,APH
2013-06-13,38.05,38.58,37.855,38.52,1031108,APH
2013-06-14,38.6,38.65,38.09,38.1,733524,APH
2013-06-17,38.38,39.8389,38.35,39.5,1912436,APH
2013-06-18,39.58,39.83,39.4575,39.64,1077312,APH
2013-06-19,39.545,39.735,39.135,39.135,743742,APH
2013-06-20,38.595,38.865,37.725,37.805,1145320,APH
2013-06-21,38.145,38.42,37.9,38.195,1896496,APH
2013-06-24,37.735,38.115,37.44,37.48,1227596,APH
2013-06-25,37.935,38.36,37.8175,38.195,986206,APH
2013-06-26,38.58,38.83,38.23,38.76,934878,APH
2013-06-27,38.98,39.76,38.935,39.71,1902276,APH
2013-06-28,39.695,39.695,38.97,38.97,2679486,APH
2013-07-01,39.295,39.465,39.05,39.25,3135982,APH
2013-07-02,39.25,39.43,38.975,39.235,1206008,APH
2013-07-03,38.93,39.565,38.81,39.45,981940,APH
2013-07-05,39.71,40.13,39.585,40.125,1023558,APH
2013-07-08,40.205,40.43,39.915,40.24,876912,APH
2013-07-09,40.555,40.89,40.435,40.875,1004470,APH
2013-07-10,40.865,41.39,40.84,41.365,1094978,APH
2013-07-11,41.65,42.615,41.46,42.565,1996608,APH
2013-07-12,42.545,42.795,42.47,42.69,1426034,APH
2013-07-15,42.705,42.83,42.435,42.46,780794,APH
2013-07-16,42.535,42.715,42.035,42.14,1110374,APH
2013-07-17,42.385,42.57,42.045,42.285,1031314,APH
2013-07-18,39.235,39.5,38.0,38.175,6437154,APH
2013-07-19,38.09,38.43,37.54,38.39,2912842,APH
2013-07-22,38.515,39.26,38.35,39.255,1960478,APH
2013-07-23,39.275,39.4,38.7,38.96,2057142,APH
2013-07-24,39.115,39.335,38.775,38.955,1846068,APH
2013-07-25,38.82,38.94,38.555,38.765,1678730,APH
2013-07-26,38.34,38.8,38.265,38.755,1506434,APH
2013-07-29,38.57,38.86,38.415,38.685,1205580,APH
2013-07-30,38.83,39.14,38.725,38.985,1935250,APH
2013-07-31,39.12,39.6,39.095,39.28,1567902,APH
2013-08-01,39.64,39.985,39.45,39.935,1285372,APH
2013-08-02,39.725,39.9,39.33,39.545,1091998,APH
2013-08-05,39.575,40.39,39.53,39.685,1190262,APH
2013-08-06,39.535,39.71,39.335,39.375,1460070,APH
2013-08-07,39.05,39.25,38.655,38.725,1190346,APH
2013-08-08,38.94,39.025,38.685,38.73,1296392,APH
2013-08-09,38.72,38.845,38.435,38.785,1476758,APH
2013-08-12,38.735,38.89,38.64,38.745,762760,APH
2013-08-13,38.975,39.075,38.595,38.695,998500,APH
2013-08-14,38.635,38.745,38.285,38.4,782012,APH
2013-08-15,37.935,37.97,37.52,37.545,828092,APH
2013-08-16,37.43,37.76,37.325,37.395,1074200,APH
2013-08-19,37.35,37.35,37.055,37.06,1016272,APH
2013-08-20,37.085,37.85,37.03,37.765,1021066,APH
2013-08-21,37.62,38.0275,37.485,37.785,1361546,APH
2013-08-22,37.935,38.94,37.805,38.91,1570544,APH
2013-08-23,38.98,39.175,38.735,38.9,1006700,APH
2013-08-26,38.895,39.02,38.51,38.52,555894,APH
2013-08-27,38.005,38.29,37.545,37.585,719834,APH
2013-08-28,37.625,38.205,37.625,38.045,760564,APH
2013-08-29,37.915,38.4,37.91,38.175,391430,APH
2013-08-30,38.195,38.305,37.695,37.885,661744,APH
2013-09-03,38.125,38.325,37.47,37.675,1606882,APH
2013-09-04,37.655,38.2903,37.595,38.18,877684,APH
2013-09-05,38.14,38.34,37.795,37.815,884586,APH
2013-09-06,37.845,37.9525,37.37,37.575,1460678,APH
2013-09-09,37.895,38.66,37.895,38.1,1989184,APH
2013-09-10,38.41,39.01,38.36,39.01,1497926,APH
2013-09-11,38.855,39.175,38.73,39.055,774338,APH
2013-09-12,39.055,39.0999,38.78,38.865,735718,APH
2013-09-13,39.01,39.095,38.415,38.645,889984,APH
2013-09-16,39.21,39.24,38.8451,39.04,1079372,APH
2013-09-17,39.02,39.19,38.86,39.06,742674,APH
2013-09-18,39.0,39.195,38.7,39.17,882704,APH
2013-09-19,39.19,39.395,39.15,39.34,932380,APH
2013-09-20,39.005,39.195,38.305,38.38,1706544,APH
2013-09-23,38.505,38.84,38.34,38.7,1161276,APH
2013-09-24,38.71,38.985,38.29,38.665,809540,APH
2013-09-25,38.7,39.015,38.425,38.895,946272,APH
2013-09-26,38.89,39.13,38.755,38.99,632594,APH
2013-09-27,38.725,38.81,38.52,38.77,619952,APH
2013-09-30,38.395,38.84,38.35,38.69,905202,APH
2013-10-01,38.695,38.9575,38.525,38.81,915966,APH
2013-10-02,38.505,38.775,38.275,38.775,829534,APH
2013-10-03,38.595,38.73,37.865,38.125,765214,APH
2013-10-04,38.235,38.275,38.083,38.245,1215546,APH
2013-10-07,37.945,38.19,37.79,37.905,659168,APH
2013-10-08,37.845,38.105,37.395,37.415,1434644,APH
2013-10-09,37.465,37.95,37.085,37.845,1511108,APH
2013-10-10,38.24,38.465,38.055,38.09,1605468,APH
2013-10-11,37.93,38.555,37.93,38.525,1241636,APH
2013-10-14,38.305,38.785,38.16,38.55,1011712,APH
2013-10-15,38.365,39.0,38.27,38.725,1854024,APH
2013-10-16,38.98,39.625,38.905,39.525,2701374,APH
2013-10-17,39.54,40.975,39.155,40.56,2489260,APH
2013-10-18,40.955,41.26,40.85,41.165,2257184,APH
2013-10-21,41.215,41.345,41.06,41.17,841534,APH
2013-10-22,41.175,41.475,40.965,40.995,1367236,APH
2013-10-23,40.885,40.975,40.65,40.78,984690,APH
2013-10-24,40.67,40.89,40.6,40.645,1020726,APH
2013-10-25,40.72,40.75,40.375,40.635,1277232,APH
2013-10-28,40.695,40.7,40.185,40.365,1146722,APH
2013-10-29,40.46,40.66,40.36,40.47,1303214,APH
2013-10-30,40.57,40.61,40.145,40.21,1229914,APH
2013-10-31,40.145,40.615,40.0251,40.145,798278,APH
2013-11-01,40.29,40.425,39.835,39.965,648266,APH
2013-11-04,40.08,40.25,39.95,40.145,639798,APH
2013-11-05,39.975,40.15,39.73,39.9,596280,APH
2013-11-06,40.05,40.45,40.05,40.44,677138,APH
2013-11-07,40.52,40.63,39.99,40.135,1364530,APH
2013-11-08,40.145,40.69,40.09,40.67,723084,APH
2013-11-11,40.565,40.745,40.41,40.545,455174,APH
2013-11-12,40.45,40.765,40.31,40.685,716448,APH
2013-11-13,40.43,40.86,40.265,40.845,1393616,APH
2013-11-14,40.895,41.375,40.83,41.36,1051854,APH
2013-11-15,41.375,42.065,41.33,42.05,1593788,APH
2013-11-18,42.125,42.625,42.125,42.39,2194958,APH
2013-11-19,42.25,42.47,42.15,42.32,2156544,APH
2013-11-20,42.325,42.53,42.2,42.455,1680988,APH
2013-11-21,42.51,42.605,42.265,42.495,881560,APH
2013-11-22,42.31,42.655,42.26,42.555,710474,APH
2013-11-25,42.555,42.695,42.41,42.525,715660,APH
2013-11-26,42.48,42.665,42.47,42.5,990110,APH
2013-11-27,42.76,42.81,42.325,42.505,640648,APH
2013-11-29,42.51,42.625,42.365,42.5,491676,APH
2013-12-02,42.515,42.74,42.415,42.525,692900,APH
2013-12-03,42.54,42.74,42.445,42.67,1055034,APH
2013-12-04,42.24,42.735,42.17,42.58,850908,APH
2013-12-05,42.49,42.635,42.42,42.515,641936,APH
2013-12-06,42.75,43.155,42.72,43.055,1076000,APH
2013-12-09,43.145,43.305,42.93,43.295,829012,APH
2013-12-10,43.075,43.44,42.98,43.24,1414744,APH
2013-12-11,43.175,43.315,42.455,42.475,1226184,APH
2013-12-12,42.5,42.745,42.485,42.53,984254,APH
2013-12-13,42.615,42.745,42.295,42.58,916746,APH
2013-12-16,42.71,43.1515,42.7,43.025,655454,APH
2013-12-17,43.06,43.2975,42.921,43.16,1335302,APH
2013-12-18,43.07,43.64,42.505,43.605,1190000,APH
2013-12-19,43.57,43.75,43.41,43.515,804200,APH
2013-12-20,43.78,44.11,43.6625,43.9,1690790,APH
2013-12-23,44.15,44.21,43.805,43.945,987928,APH
2013-12-24,44.02,44.305,43.82,44.095,282352,APH
2013-12-26,44.135,44.355,44.01,44.215,662848,APH
2013-12-27,44.175,44.4,44.08,44.135,323124,APH
2013-12-30,44.21,44.385,44.21,44.355,428012,APH
2013-12-31,44.41,44.73,44.4,44.59,673530,APH
2014-01-02,44.365,44.395,43.73,43.87,883640,APH
2014-01-03,43.88,44.16,43.815,44.03,766702,APH
2014-01-06,44.23,44.23,43.585,43.625,783708,APH
2014-01-07,43.81,44.18,43.67,43.92,610274,APH
2014-01-08,43.92,44.335,43.815,44.165,853834,APH
2014-01-09,44.285,44.73,44.215,44.71,1061978,APH
2014-01-10,44.59,44.99,44.26,44.67,769228,APH
2014-01-13,44.56,45.315,44.39,44.595,1508324,APH
2014-01-14,44.855,46.21,44.855,46.205,1730220,APH
2014-01-15,46.045,46.145,45.605,46.025,1406322,APH
2014-01-16,46.015,46.035,45.67,45.935,727652,APH
2014-01-17,46.02,46.145,45.805,46.04,945446,APH
2014-01-21,46.05,46.21,45.3175,45.52,2122324,APH
2014-01-22,45.515,46.195,44.915,45.535,1688856,APH
2014-01-23,45.32,45.4975,44.16,44.245,1660224,APH
2014-01-24,44.15,44.15,42.945,42.945,1351552,APH
2014-01-27,42.9475,43.16,42.665,42.67,1786572,APH
2014-01-28,42.755,43.17,42.745,43.045,2195638,APH
2014-01-29,42.54,42.995,42.495,42.815,2316712,APH
2014-01-30,43.05,43.485,42.9225,43.335,1553194,APH
2014-01-31,42.765,43.6,42.69,43.44,1595190,APH
2014-02-03,43.4,43.465,42.3,42.34,2006016,APH
2014-02-04,42.355,42.56,42.055,42.48,1384732,APH
2014-02-05,42.295,42.8,42.2,42.665,1099050,APH
2014-02-06,42.585,43.52,42.58,43.35,1252746,APH
2014-02-07,43.435,43.715,43.225,43.68,1112266,APH
2014-02-10,43.645,43.745,43.225,43.515,742578,APH
2014-02-11,43.505,44.095,43.505,43.98,855834,APH
2014-02-12,44.06,44.3,43.93,44.14,644152,APH
2014-02-13,43.77,44.34,43.705,44.27,559974,APH
2014-02-14,44.31,44.345,43.925,44.135,942918,APH
2014-02-18,44.18,44.495,44.105,44.425,831934,APH
2014-02-19,44.225,44.8375,44.19,44.275,930014,APH
2014-02-20,44.28,44.55,43.98,44.475,632530,APH
2014-02-21,44.475,44.67,44.01,44.08,1145420,APH
2014-02-24,44.265,44.865,44.245,44.455,960852,APH
2014-02-25,44.37,44.545,44.04,44.165,684358,APH
2014-02-26,44.22,44.295,43.435,43.54,1531630,APH
2014-02-27,43.405,43.96,43.37,43.795,1643994,APH
2014-02-28,43.83,44.165,43.66,44.01,1190850,APH
2014-03-03,43.755,44.065,43.38,43.89,1026238,APH
2014-03-04,44.34,45.08,44.285,44.99,1209164,APH
2014-03-05,44.92,45.03,44.59,44.65,764908,APH
2014-03-06,44.67,45.2075,44.525,45.125,1126602,APH
2014-03-07,45.26,45.58,45.06,45.205,755776,APH
2014-03-10,44.975,45.39,44.2,45.245,1072178,APH
2014-03-11,45.38,45.58,44.685,44.92,1058932,APH
2014-03-12,44.685,45.335,44.58,45.28,1265836,APH
2014-03-13,45.375,45.75,45.025,45.115,1307390,APH
2014-03-14,44.995,45.54,44.9525,45.245,1047832,APH
2014-03-17,45.48,45.946,45.42,45.62,714282,APH
2014-03-18,45.62,46.0,45.485,45.875,839454,APH
2014-03-19,45.72,46.045,45.3,45.57,912960,APH
2014-03-20,45.23,45.85,44.97,45.835,975386,APH
2014-03-21,46.25,46.81,45.9975,46.625,3203752,APH
2014-03-24,46.38,46.62,46.115,46.25,2359288,APH
2014-03-25,46.23,46.685,46.14,46.36,851748,APH
2014-03-26,46.65,46.75,45.735,45.735,1063422,APH
2014-03-27,45.91,45.91,45.355,45.39,1355006,APH
2014-03-28,45.515,46.16,45.2701,45.81,814548,APH
2014-03-31,46.08,46.152,45.26,45.825,3145268,APH
2014-04-01,45.965,46.125,45.615,46.11,1249122,APH
2014-04-02,46.17,47.095,46.06,47.0,1258966,APH
2014-04-03,46.93,46.955,46.47,46.87,947172,APH
2014-04-04,47.065,47.7,46.325,46.36,1257126,APH
2014-04-07,46.19,46.315,45.525,45.735,935680,APH
2014-04-08,45.705,45.985,45.355,45.86,1136086,APH
2014-04-09,45.855,46.665,45.765,46.57,1339024,APH
2014-04-10,46.6,46.695,45.505,45.525,928608,APH
2014-04-11,45.4,45.82,45.175,45.265,1344442,APH
2014-04-14,45.765,45.78,45.15,45.61,577804,APH
2014-04-15,45.73,46.06,45.238,45.68,1210718,APH
2014-04-16,46.105,46.735,45.84,46.69,872362,APH
2014-04-17,46.63,47.21,46.425,47.06,891716,APH
2014-04-21,47.055,47.49,46.97,47.18,983806,APH
2014-04-22,47.105,47.6099,47.05,47.505,1411688,APH
2014-04-23,47.95,47.975,46.987,47.765,1347276,APH
2014-04-24,48.07,48.245,47.835,48.16,3803168,APH
2014-04-25,48.15,48.15,47.09,47.355,1368448,APH
2014-04-28,47.675,47.785,46.8485,47.365,1771954,APH
2014-04-29,47.405,47.59,47.275,47.495,1898870,APH
2014-04-30,47.48,47.74,47.165,47.675,1381244,APH
2014-05-01,47.745,48.3,47.5,48.165,1457690,APH
2014-05-02,48.075,48.26,47.775,47.87,959216,APH
2014-05-05,47.65,48.3349,47.43,48.27,1077980,APH
2014-05-06,48.125,48.25,47.63,47.66,1838884,APH
2014-05-07,47.74,47.855,47.065,47.835,1315436,APH
2014-05-08,47.755,48.25,47.605,47.755,1312888,APH
2014-05-09,47.765,48.075,47.27,48.0,1293504,APH
2014-05-12,48.135,48.49,47.965,48.315,1542942,APH
2014-05-13,48.195,48.44,47.99,48.06,890060,APH
2014-05-14,48.08,48.08,47.73,47.785,713312,APH
2014-05-15,47.775,47.85,47.1175,47.4,1299032,APH
2014-05-16,47.29,47.79,47.25,47.745,1417770,APH
2014-05-19,47.545,48.015,47.505,47.885,707420,APH
2014-05-20,47.835,47.945,47.23,47.3,1192154,APH
2014-05-21,47.595,47.69,47.3,47.575,649914,APH
2014-05-22,47.345,47.895,47.345,47.715,614714,APH
2014-05-23,47.58,47.935,47.54,47.855,1158978,APH
2014-05-27,47.98,48.065,47.69,47.75,795282,APH
2014-05-28,47.59,47.84,47.49,47.655,1366368,APH
2014-05-29,47.765,48.0,47.575,47.96,767208,APH
2014-05-30,47.935,48.12,47.71,47.9,881472,APH
2014-06-02,47.975,48.45,47.7725,48.415,975602,APH
2014-06-03,48.18,48.315,47.805,48.235,894238,APH
2014-06-04,48.085,48.23,47.95,48.05,555184,APH
2014-06-05,48.115,48.56,48.04,48.435,1233250,APH
2014-06-06,48.64,48.965,48.54,48.795,1282922,APH
2014-06-09,48.605,49.375,48.49,49.1,1041222,APH
2014-06-10,48.925,48.985,48.725,48.83,712124,APH
2014-06-11,48.66,49.105,48.505,49.03,619104,APH
2014-06-12,48.56,48.935,48.34,48.505,713856,APH
2014-06-13,48.555,48.68,48.2575,48.41,555916,APH
2014-06-16,48.325,48.56,48.09,48.24,484570,APH
2014-06-17,48.115,48.57,47.995,48.375,726374,APH
2014-06-18,48.375,48.525,47.905,48.5,1265330,APH
2014-06-19,48.55,48.8,48.35,48.705,934098,APH
2014-06-20,48.85,48.94,48.62,48.74,1247088,APH
2014-06-23,48.715,48.815,48.5,48.55,536910,APH
2014-06-24,48.47,48.605,48.02,48.085,731126,APH
2014-06-25,48.0,48.2025,47.81,48.065,924164,APH
2014-06-26,48.07,48.0962,47.465,47.785,707346,APH
2014-06-27,47.665,48.265,47.665,48.135,817194,APH
2014-06-30,48.115,48.21,47.9,48.17,816650,APH
2014-07-01,48.47,48.68,48.15,48.675,1549104,APH
2014-07-02,48.58,48.6562,48.425,48.6,657140,APH
2014-07-03,48.67,48.96,48.625,48.91,419994,APH
2014-07-07,48.905,49.051,48.6,48.915,700414,APH
2014-07-08,48.9,48.99,48.395,48.84,908470,APH
2014-07-09,48.9,48.936,48.375,48.64,552934,APH
2014-07-10,48.195,48.57,48.08,48.33,474140,APH
2014-07-11,48.44,48.515,48.15,48.295,558672,APH
2014-07-14,48.59,48.825,48.44,48.48,469052,APH
2014-07-15,48.46,48.66,48.1225,48.25,863324,APH
2014-07-16,48.375,48.5244,48.045,48.25,675414,APH
2014-07-17,47.465,48.245,47.465,48.185,1267834,APH
2014-07-18,47.465,48.245,47.465,48.185,1267834,APH
2014-07-21,48.06,48.3,47.915,48.17,646854,APH
2014-07-22,48.43,48.605,48.24,48.605,968146,APH
2014-07-23,48.805,49.89,48.4225,48.49,2305090,APH
2014-07-24,48.575,49.16,48.575,48.855,897816,APH
2014-07-25,48.69,48.9275,48.32,48.8,1269080,APH
2014-07-28,48.735,49.03,48.435,48.805,973904,APH
2014-07-29,48.755,48.93,48.575,48.585,1406924,APH
2014-07-30,48.99,49.04,48.62,48.705,1137044,APH
2014-07-31,49.625,49.625,48.075,48.085,1393566,APH
2014-08-01,48.15,48.675,48.0,48.58,800322,APH
2014-08-04,48.15,48.675,48.0,48.58,800322,APH
2014-08-05,48.3,48.95,48.3,48.685,1166788,APH
2014-08-06,48.535,49.115,48.4963,48.91,942302,APH
2014-08-07,49.05,49.14,48.63,48.72,1150148,APH
2014-08-08,48.805,49.31,48.77,49.295,1152390,APH
2014-08-11,49.375,49.87,49.37,49.615,998182,APH
2014-08-12,49.745,50.06,49.715,49.925,1557234,APH
2014-08-13,50.0,50.13,49.76,50.015,1214534,APH
2014-08-14,50.175,50.485,50.0375,50.45,1014596,APH
2014-08-15,50.685,50.7135,49.845,50.195,4455752,APH
2014-08-18,50.515,50.995,50.3475,50.895,858944,APH
2014-08-19,51.0,51.175,50.895,51.095,978544,APH
2014-08-20,50.925,51.185,50.835,51.125,718758,APH
2014-08-21,51.21,52.24,51.04,52.19,1903764,APH
2014-08-22,51.96,52.215,51.825,51.925,1038138,APH
2014-08-25,52.13,52.465,51.914,52.16,852070,APH
2014-08-26,52.27,52.285,51.88,51.89,819440,APH
2014-08-27,52.07,52.07,51.615,51.755,988426,APH
2014-08-28,51.535,51.785,51.37,51.695,743872,APH
2014-08-29,51.705,51.91,51.43,51.505,1379866,APH
2014-09-02,51.835,52.37,51.835,52.15,1879662,APH
2014-09-03,52.35,52.485,52.04,52.075,1248902,APH
2014-09-04,52.245,52.465,51.905,51.965,841644,APH
2014-09-05,51.96,52.145,51.765,52.06,901722,APH
2014-09-08,51.82,52.1,51.73,52.04,1308024,APH
2014-09-09,51.97,52.074,51.62,51.72,908048,APH
2014-09-10,51.63,52.02,51.58,51.7,1176442,APH
2014-09-11,51.5,52.24,51.385,52.22,974304,APH
2014-09-12,52.125,52.265,51.95,52.11,1198368,APH
2014-09-15,52.04,52.04,51.675,51.81,1184322,APH
2014-09-16,51.565,52.13,51.435,51.995,835222,APH
2014-09-17,52.07,52.365,51.845,52.23,1438112,APH
2014-09-18,52.33,52.725,52.285,52.66,1378804,APH
2014-09-19,52.915,52.97,51.925,51.96,1665106,APH
2014-09-22,51.715,52.03,51.63,51.785,761642,APH
2014-09-23,51.595,51.655,50.895,50.905,1240486,APH
2014-09-24,50.91,51.135,50.65,51.07,1162222,APH
2014-09-25,50.97,51.035,50.23,50.355,912140,APH
2014-09-26,50.545,51.01,50.44,50.91,634108,APH
2014-09-29,50.425,51.06,50.405,50.92,1225840,APH
2014-09-30,50.87,51.035,49.85,49.93,2040036,APH
2014-10-01,49.75,49.825,48.685,49.05,2323752,APH
2014-10-02,49.115,49.515,48.8051,49.36,1665242,APH
2014-10-03,49.5,49.805,49.42,49.69,1060910,APH
2014-10-06,49.86,49.925,49.42,49.5,1394626,APH
2014-10-07,49.335,49.425,48.85,48.87,1196962,APH
2014-10-08,49.015,49.93,48.7,49.905,1618458,APH
2014-10-09,49.8,49.885,49.16,49.34,1707586,APH
2014-10-10,49.01,49.01,45.68,45.7,3825012,APH
2014-10-13,45.8,46.74,45.27,45.56,1807893,APH
2014-10-14,45.85,46.725,45.7301,46.44,1481596,APH
2014-10-15,45.73,47.33,45.45,47.07,2229368,APH
2014-10-16,46.16,47.505,46.15,47.2,1420743,APH
2014-10-17,47.58,48.47,47.42,48.03,1436613,APH
2014-10-20,47.85,48.3,47.75,48.26,1152886,APH
2014-10-21,48.62,49.68,48.62,49.67,2006654,APH
2014-10-22,48.0,48.27,46.81,47.12,2846850,APH
2014-10-23,48.0,48.31,47.58,48.01,1322083,APH
2014-10-24,48.0,48.92,47.915,48.83,918375,APH
2014-10-27,48.69,48.82,48.225,48.37,1054523,APH
2014-10-28,48.42,49.23,48.4,49.23,1012554,APH
2014-10-29,49.27,49.48,48.795,49.19,1569993,APH
2014-10-30,48.94,49.62,48.91,49.49,748384,APH
2014-10-31,50.34,50.8,50.09,50.58,1332827,APH
2014-11-03,50.66,50.808,50.0,50.4,1158986,APH
2014-11-04,50.42,50.66,49.72,49.98,1241785,APH
2014-11-05,50.19,50.68,49.8,50.62,714686,APH
2014-11-06,50.75,51.11,50.55,51.04,784068,APH
2014-11-07,51.05,51.16,50.44,50.96,949667,APH
2014-11-10,50.82,51.04,50.465,50.68,892902,APH
2014-11-11,50.81,50.99,50.65,50.81,566030,APH
2014-11-12,50.71,51.38,50.66,51.27,697949,APH
2014-11-13,51.21,51.32,50.315,50.71,1094484,APH
2014-11-14,50.76,51.05,50.56,50.86,1084494,APH
2014-11-17,50.79,51.02,50.61,50.83,1047579,APH
2014-11-18,50.79,51.88,50.71,51.55,1524630,APH
2014-11-19,51.47,51.63,51.245,51.53,1236544,APH
2014-11-20,51.15,51.6,50.945,51.35,764778,APH
2014-11-21,51.93,52.44,51.89,52.05,3585272,APH
2014-11-24,52.32,52.55,52.06,52.45,1236606,APH
2014-11-25,52.6,53.09,52.5003,52.61,1387771,APH
2014-11-26,52.56,53.08,52.42,52.98,971810,APH
2014-11-28,53.12,53.755,52.875,53.63,885877,APH
2014-12-01,53.41,53.49,52.93,52.94,1034526,APH
2014-12-02,52.96,53.2,52.84,53.2,924925,APH
2014-12-03,53.05,53.77,52.955,53.7,787858,APH
2014-12-04,53.63,53.87,53.28,53.69,568627,APH
2014-12-05,53.7,53.97,53.54,53.72,760060,APH
2014-12-08,53.68,54.07,53.28,53.6,1095194,APH
2014-12-09,53.06,53.99,52.89,53.88,1116049,APH
2014-12-10,53.96,54.93,53.78,53.82,1519493,APH
2014-12-11,54.11,54.62,53.66,53.78,3460874,APH
2014-12-12,53.29,53.65,52.29,52.33,1696770,APH
2014-12-15,52.49,52.755,51.65,51.9,2118844,APH
2014-12-16,51.75,52.65,51.61,51.63,1319689,APH
2014-12-17,51.73,52.74,51.17,52.64,1064544,APH
2014-12-18,53.27,54.39,53.06,54.39,1721592,APH
2014-12-19,54.74,55.15,54.34,55.02,2624462,APH
2014-12-22,55.15,55.38,54.98,55.23,769857,APH
2014-12-23,55.5,55.65,55.41,55.45,844124,APH
2014-12-24,55.5,55.575,55.23,55.26,416494,APH
2014-12-26,55.42,55.66,55.2,55.22,401169,APH
2014-12-29,55.01,55.43,54.95,54.98,496133,APH
2014-12-30,55.12,55.12,54.48,54.48,547889,APH
2014-12-31,54.71,54.71,53.77,53.81,745952,APH
2015-01-02,54.03,54.22,53.18,53.64,788185,APH
2015-01-05,53.26,53.41,52.53,52.66,1197253,APH
2015-01-06,52.7,53.09,51.485,51.99,2082050,APH
2015-01-07,52.5,52.91,52.15,52.88,811280,APH
2015-01-08,53.46,54.02,53.42,53.91,983222,APH
2015-01-09,53.98,54.08,53.58,53.6,615909,APH
2015-01-12,53.56,53.63,52.69,52.95,651339,APH
2015-01-13,53.52,53.95,52.42,52.83,751097,APH
2015-01-14,52.09,52.68,51.8,52.45,887908,APH
2015-01-15,52.73,52.83,51.91,51.93,677417,APH
2015-01-16,51.74,52.47,51.66,52.42,1083214,APH
2015-01-20,52.5,52.63,51.71,52.35,1551426,APH
2015-01-21,51.99,54.82,51.19,53.93,2708414,APH
2015-01-22,54.15,54.87,53.27,54.76,1388076,APH
2015-01-23,54.88,55.31,54.68,54.91,1399362,APH
2015-01-26,54.72,55.11,54.595,54.79,745621,APH
2015-01-27,54.09,54.71,53.85,54.32,1015125,APH
2015-01-28,54.89,55.28,53.95,53.97,1490856,APH
2015-01-29,54.1,55.07,53.68,54.96,1317654,APH
2015-01-30,54.68,54.8,53.62,53.71,1149096,APH
2015-02-02,53.96,54.32,53.05,54.24,946574,APH
2015-02-03,54.33,54.66,53.92,54.58,1397290,APH
2015-02-04,54.46,54.95,54.11,54.57,811290,APH
2015-02-05,54.66,55.4,54.58,55.24,796011,APH
2015-02-06,55.16,55.62,54.86,55.05,732436,APH
2015-02-09,54.83,55.21,54.55,54.8,676269,APH
2015-02-10,55.23,55.9,54.99,55.74,866319,APH
2015-02-11,55.71,55.92,55.25,55.55,790693,APH
2015-02-12,55.68,56.0,55.58,56.0,559208,APH
2015-02-13,55.87,56.46,55.81,56.39,691031,APH
2015-02-17,56.37,56.39,55.77,56.0,694804,APH
2015-02-18,55.99,56.35,55.69,56.25,438331,APH
2015-02-19,56.14,56.5,56.0,56.22,406272,APH
2015-02-20,56.19,56.99,55.67,56.92,852858,APH
2015-02-23,56.75,56.93,56.21,56.72,656362,APH
2015-02-24,56.76,56.99,56.41,56.82,1248101,APH
2015-02-25,56.77,57.03,56.594,56.85,835864,APH
2015-02-26,56.98,57.39,56.73,56.8,848938,APH
2015-02-27,56.65,56.97,56.43,56.46,924826,APH
2015-03-02,56.49,57.24,56.32,57.22,1327825,APH
2015-03-03,57.04,57.3628,56.74,57.32,960987,APH
2015-03-04,57.14,58.38,56.87,58.24,1871355,APH
2015-03-05,58.49,58.91,58.1,58.72,1074416,APH
2015-03-06,58.38,58.7,57.64,57.77,1267088,APH
2015-03-09,57.61,57.83,57.41,57.71,1104114,APH
2015-03-10,57.18,57.75,57.15,57.26,1205011,APH
2015-03-11,57.37,57.5,57.11,57.29,801579,APH
2015-03-12,57.36,58.33,57.3,58.29,694357,APH
2015-03-13,58.3,58.5,57.65,57.95,741310,APH
2015-03-16,58.22,59.33,58.108,59.31,1139251,APH
2015-03-17,59.01,59.1,58.49,59.0,936368,APH
2015-03-18,58.84,60.5,58.63,60.2,1062662,APH
2015-03-19,60.09,60.26,59.85,59.97,1148046,APH
2015-03-20,60.22,60.539,59.94,60.05,2047698,APH
2015-03-23,60.15,60.2291,59.72,59.74,1367402,APH
2015-03-24,59.74,59.93,58.95,59.09,1049138,APH
2015-03-25,59.06,59.27,57.61,57.61,1054588,APH
2015-03-26,57.46,57.71,56.74,57.5,2057039,APH
2015-03-27,57.53,57.77,57.28,57.64,1279253,APH
2015-03-30,58.18,58.87,58.07,58.77,841899,APH
2015-03-31,58.33,59.185,58.1615,58.93,1317570,APH
2015-04-01,58.66,58.78,57.83,58.28,1335323,APH
2015-04-02,58.04,58.9008,58.04,58.8,840224,APH
2015-04-06,58.46,59.19,58.26,58.97,1017153,APH
2015-04-07,58.81,59.02,58.68,58.84,838922,APH
2015-04-08,58.78,59.22,58.53,59.21,726019,APH
2015-04-09,59.13,59.46,58.88,59.3,578342,APH
2015-04-10,59.3,59.55,59.14,59.54,539224,APH
2015-04-13,59.38,59.61,58.89,59.01,734996,APH
2015-04-14,58.81,59.04,58.45,58.93,835747,APH
2015-04-15,59.05,59.51,58.89,59.22,952503,APH
2015-04-16,58.97,59.25,58.735,58.76,808951,APH
2015-04-17,58.31,58.37,57.77,57.96,899073,APH
2015-04-20,58.37,58.71,58.345,58.44,882191,APH
2015-04-21,58.7,58.97,58.16,58.16,1594593,APH
2015-04-22,56.64,57.69,55.53,56.81,2147278,APH
2015-04-23,56.36,57.02,56.08,56.7,1173456,APH
2015-04-24,56.68,56.68,56.1,56.17,1271714,APH
2015-04-27,56.15,56.36,55.89,56.22,1202465,APH
2015-04-28,56.06,56.24,55.61,55.99,1330636,APH
2015-04-29,55.58,55.9,55.42,55.79,883015,APH
2015-04-30,55.43,55.78,54.95,55.37,1218060,APH
2015-05-01,55.77,56.52,55.57,56.49,1163947,APH
2015-05-04,56.53,56.99,56.53,56.83,838300,APH
2015-05-05,56.69,56.9,55.832,55.92,884706,APH
2015-05-06,56.22,56.22,55.42,55.7,776191,APH
2015-05-07,55.84,55.94,55.59,55.75,596430,APH
2015-05-08,56.24,56.85,56.19,56.81,637336,APH
2015-05-11,56.59,57.28,56.32,57.15,1319809,APH
2015-05-12,56.8,57.11,56.6,56.77,853237,APH
2015-05-13,56.98,57.6,56.81,56.95,825962,APH
2015-05-14,57.43,58.13,57.16,58.08,733887,APH
2015-05-15,57.86,58.17,57.62,57.78,578724,APH
2015-05-18,57.58,58.17,57.58,58.16,506768,APH
2015-05-19,58.33,58.4,57.99,58.06,521219,APH
2015-05-20,58.0,58.44,57.9001,58.27,705070,APH
2015-05-21,58.42,58.49,57.78,57.97,667966,APH
2015-05-22,57.78,58.07,57.54,57.93,841334,APH
2015-05-26,57.37,57.87,57.0,57.18,963772,APH
2015-05-27,57.37,57.72,56.69,57.65,1065889,APH
2015-05-28,57.59,57.76,57.42,57.63,769037,APH
2015-05-29,57.59,57.75,57.03,57.05,830262,APH
2015-06-01,57.11,57.33,56.61,57.2,1081524,APH
2015-06-02,56.99,57.92,56.585,57.66,963332,APH
2015-06-03,57.67,58.16,57.41,57.88,733738,APH
2015-06-04,57.63,57.63,56.87,56.95,845210,APH
2015-06-05,56.79,57.27,56.57,57.14,525382,APH
2015-06-08,57.09,57.22,56.71,56.86,713471,APH
2015-06-09,56.59,56.96,56.52,56.69,560203,APH
2015-06-10,56.87,57.48,56.82,57.39,452386,APH
2015-06-11,57.5,57.63,57.27,57.5,531394,APH
2015-06-12,57.15,57.79,56.94,57.69,1024706,APH
2015-06-15,57.27,57.27,56.66,56.99,707496,APH
2015-06-16,57.0,57.46,56.84,57.15,687148,APH
2015-06-17,57.33,57.51,56.7,57.03,673519,APH
2015-06-18,57.22,58.25,57.12,58.2,795108,APH
2015-06-19,57.92,58.09,57.67,57.69,963762,APH
2015-06-22,58.09,58.17,57.7,57.93,480988,APH
2015-06-23,57.91,57.96,57.5,57.73,665142,APH
2015-06-24,57.74,57.85,56.72,56.79,935805,APH
2015-06-25,56.9,56.99,56.11,56.18,680413,APH
2015-06-26,56.24,56.48,55.58,55.68,1414725,APH
2015-06-29,55.63,58.17,55.5,56.84,5048328,APH
2015-06-30,57.48,58.64,57.48,57.97,2770538,APH
2015-07-01,58.5,58.51,57.22,57.45,1590960,APH
2015-07-02,57.4,57.76,56.76,56.99,1439953,APH
2015-07-06,56.41,56.9,55.785,56.02,1765360,APH
2015-07-07,56.01,56.25,55.12,55.89,1866166,APH
2015-07-08,55.33,55.45,54.19,54.2,1323194,APH
2015-07-09,55.06,55.09,54.18,54.29,915422,APH
2015-07-10,55.0,55.11,54.23,54.51,1071040,APH
2015-07-13,54.92,55.41,54.72,55.38,981436,APH
2015-07-14,55.28,55.47,55.07,55.15,851313,APH
2015-07-15,55.22,55.56,54.92,55.0,1458305,APH
2015-07-16,55.36,55.54,54.84,54.95,910481,APH
2015-07-17,55.02,55.08,53.98,54.32,1687441,APH
2015-07-20,54.46,54.55,54.0801,54.35,1299725,APH
2015-07-21,54.39,54.77,53.99,54.09,1761202,APH
2015-07-22,55.15,56.88,54.75,56.78,2663247,APH
2015-07-23,56.99,57.4,56.25,56.26,1082239,APH
2015-07-24,56.21,56.64,55.72,55.86,963175,APH
2015-07-27,55.68,55.87,54.59,54.75,1307305,APH
2015-07-28,54.93,56.64,54.82,56.55,1706888,APH
2015-07-29,56.48,57.15,55.91,57.05,1439695,APH
2015-07-30,57.06,57.2,56.69,56.91,760420,APH
2015-07-31,57.1,57.41,56.3,56.41,643681,APH
2015-08-03,56.21,56.45,55.53,55.94,660777,APH
2015-08-04,55.91,56.07,55.46,55.6,564572,APH
2015-08-05,55.99,56.4199,55.77,56.09,605281,APH
2015-08-06,55.98,56.5,55.66,55.74,497615,APH
2015-08-07,55.6,55.77,55.09,55.56,557284,APH
2015-08-10,56.62,56.988,55.96,56.63,797501,APH
2015-08-11,56.07,56.25,55.66,55.92,932332,APH
2015-08-12,55.53,55.88,54.77,55.75,790748,APH
2015-08-13,55.8,56.13,55.44,55.45,692146,APH
2015-08-14,55.37,55.61,55.11,55.57,540119,APH
2015-08-17,55.22,55.79,55.07,55.79,684991,APH
2015-08-18,55.79,55.87,55.11,55.2,546198,APH
2015-08-19,54.84,55.36,54.36,55.23,943341,APH
2015-08-20,54.7,55.07,54.12,54.12,1135625,APH
2015-08-21,53.68,53.77,51.81,51.84,1714817,APH
2015-08-24,48.76,54.14,47.44,49.06,2208624,APH
2015-08-25,50.78,51.09,49.56,49.59,3373477,APH
2015-08-26,50.96,51.12,48.914,50.59,1823303,APH
2015-08-27,51.2,53.23,51.11,53.22,2675787,APH
2015-08-28,53.03,53.65,52.51,52.88,1550415,APH
2015-08-31,52.56,53.13,52.24,52.36,1080234,APH
2015-09-01,51.1,51.4,50.13,50.38,2216511,APH
2015-09-02,51.24,51.94,50.54,51.94,1669028,APH
2015-09-03,51.98,52.74,51.79,51.98,1345626,APH
2015-09-04,51.26,51.37,50.41,50.75,1320403,APH
2015-09-08,51.61,52.01,51.05,51.61,1955974,APH
2015-09-09,52.17,52.34,50.48,50.61,1845308,APH
2015-09-10,50.31,51.725,50.12,51.4,1697913,APH
2015-09-11,51.0,51.56,50.94,51.55,1719279,APH
2015-09-14,51.59,51.79,51.16,51.51,1355520,APH
2015-09-15,51.89,52.48,51.61,52.28,1201852,APH
2015-09-16,52.14,52.76,51.99,52.71,1287579,APH
2015-09-17,52.79,53.74,52.69,52.85,1572435,APH
2015-09-18,52.1,52.6,51.82,51.94,2115772,APH
2015-09-21,52.08,52.51,51.568,52.01,900074,APH
2015-09-22,51.14,51.41,50.48,50.69,1027983,APH
2015-09-23,50.62,50.94,50.175,50.48,722503,APH
2015-09-24,49.98,50.22,49.3,50.06,1356799,APH
2015-09-25,50.55,51.06,50.34,50.62,960865,APH
2015-09-28,50.2,50.38,49.26,49.47,1283258,APH
2015-09-29,49.5,49.96,49.34,49.72,973690,APH
2015-09-30,50.55,51.06,50.1,50.96,1564588,APH
2015-10-01,50.86,51.015,49.48,50.03,1735936,APH
2015-10-02,49.39,50.51,49.15,50.51,1981801,APH
2015-10-05,50.92,51.8601,50.71,51.78,948471,APH
2015-10-06,51.86,52.0,51.09,51.24,972790,APH
2015-10-07,51.51,52.25,51.19,51.66,1396791,APH
2015-10-08,51.57,52.15,51.25,52.11,962856,APH
2015-10-09,52.08,52.4,51.76,51.93,684068,APH
2015-10-12,51.87,52.09,51.52,52.03,739077,APH
2015-10-13,51.66,52.12,51.61,51.69,608918,APH
2015-10-14,51.7,52.3,51.49,51.9,1038476,APH
2015-10-15,52.27,52.9875,51.91,52.82,1208260,APH
2015-10-16,53.0,53.47,52.83,53.31,1487852,APH
2015-10-19,53.12,53.24,52.76,53.08,1178760,APH
2015-10-20,53.0,53.49,52.88,53.41,1338234,APH
2015-10-21,50.0,51.5,49.0099,50.43,4713634,APH
2015-10-22,50.57,52.75,50.5,52.08,3045949,APH
2015-10-23,52.37,53.53,52.135,53.53,2615490,APH
2015-10-26,53.3,53.85,53.25,53.83,1518862,APH
2015-10-27,53.61,53.995,53.58,53.99,1600865,APH
2015-10-28,53.89,54.43,53.51,54.43,1936423,APH
2015-10-29,54.29,54.68,53.985,54.4,1221079,APH
2015-10-30,54.52,54.72,54.16,54.22,1100984,APH
2015-11-02,54.25,55.13,54.25,55.07,1172860,APH
2015-11-03,54.91,55.24,54.68,54.88,1604931,APH
2015-11-04,54.96,55.37,54.71,54.93,969679,APH
2015-11-05,54.84,55.19,54.37,54.7,1042825,APH
2015-11-06,54.49,55.25,54.45,55.17,1334571,APH
2015-11-09,54.89,55.115,54.35,54.9,1630605,APH
2015-11-10,54.61,54.61,54.0,54.44,1027462,APH
2015-11-11,54.66,55.08,54.43,54.73,726607,APH
2015-11-12,54.23,54.51,53.91,53.91,762015,APH
2015-11-13,53.67,54.02,52.97,53.0,1080741,APH
2015-11-16,53.76,54.645,53.4,54.53,1115724,APH
2015-11-17,54.54,54.6,53.52,53.87,1307076,APH
2015-11-18,54.03,54.86,53.68,54.8,994231,APH
2015-11-19,54.95,54.99,54.53,54.58,1004213,APH
2015-11-20,54.82,54.98,54.36,54.73,1077271,APH
2015-11-23,54.86,55.4475,54.73,55.38,1120129,APH
2015-11-24,55.09,55.23,54.455,54.69,1514168,APH
2015-11-25,54.67,54.95,54.61,54.76,604710,APH
2015-11-27,54.75,55.07,54.62,54.96,292654,APH
2015-11-30,55.19,55.27,54.7501,55.05,953183,APH
2015-12-01,55.24,55.68,55.19,55.49,955899,APH
2015-12-02,55.54,55.68,54.52,54.59,864270,APH
2015-12-03,54.73,54.75,53.35,53.62,1036482,APH
2015-12-04,53.89,54.84,53.68,54.79,945016,APH
2015-12-07,54.6,54.93,54.39,54.71,656790,APH
2015-12-08,54.17,54.77,53.9836,54.33,958190,APH
2015-12-09,53.99,54.55,53.34,53.89,1384626,APH
2015-12-10,53.78,54.06,53.34,53.56,1296328,APH
2015-12-11,53.01,53.19,52.47,52.61,905520,APH
2015-12-14,52.58,53.05,52.13,52.83,973951,APH
2015-12-15,53.17,53.26,52.14,52.43,1589499,APH
2015-12-16,52.7,53.07,52.04,52.87,1320977,APH
2015-12-17,52.88,53.5,52.71,52.73,1337045,APH
2015-12-18,52.35,52.46,51.62,51.64,2203254,APH
2015-12-21,52.13,52.62,51.6,52.1,876524,APH
2015-12-22,52.43,53.09,52.22,53.03,945865,APH
2015-12-23,53.29,53.71,53.06,53.54,700899,APH
2015-12-24,53.51,53.64,53.22,53.42,259470,APH
2015-12-28,53.27,53.54,52.77,53.17,521512,APH
2015-12-29,53.58,53.69,53.06,53.45,517904,APH
2015-12-30,53.39,53.54,52.92,52.93,488752,APH
2015-12-31,52.81,52.81,52.23,52.23,771488,APH
2016-01-04,51.07,51.27,50.41,50.87,1593500,APH
2016-01-05,50.89,51.19,50.13,50.3,2080044,APH
2016-01-06,49.53,49.74,49.005,49.11,2097624,APH
2016-01-07,48.16,48.565,46.97,47.34,2145188,APH
2016-01-08,47.53,47.68,46.5,46.63,1906687,APH
2016-01-11,47.03,47.265,45.45,46.27,2452758,APH
2016-01-12,46.86,47.51,46.29,47.43,2841829,APH
2016-01-13,47.5,47.74,46.36,46.55,3131410,APH
2016-01-14,46.87,47.085,46.11,46.71,3348373,APH
2016-01-15,45.55,45.94,45.0,45.49,3823272,APH
2016-01-19,46.02,46.59,45.14,45.42,3286990,APH
2016-01-20,44.54,47.27,44.5,46.51,4375105,APH
2016-01-21,46.93,49.05,46.63,47.78,3918138,APH
2016-01-22,48.53,48.94,48.4,48.7,1921201,APH
2016-01-25,48.54,48.71,48.01,48.18,1700245,APH
2016-01-26,48.34,48.98,48.3,48.58,1822990,APH
2016-01-27,48.39,48.83,48.02,48.39,2257048,APH
2016-01-28,48.76,48.9,48.18,48.46,1583954,APH
2016-01-29,48.79,49.57,48.79,49.57,2085976,APH
2016-02-01,49.1,50.1,49.035,49.87,1734222,APH
2016-02-02,49.19,49.74,49.09,49.2,3035662,APH
2016-02-03,49.46,49.61,48.41,49.05,2258721,APH
2016-02-04,49.04,49.74,48.79,49.57,1573226,APH
2016-02-05,49.27,49.65,49.04,49.55,2644680,APH
2016-02-08,48.96,49.42,48.18,48.98,3374481,APH
2016-02-09,48.49,49.27,48.33,49.04,2515878,APH
2016-02-10,49.35,50.25,49.31,49.72,1849867,APH
2016-02-11,48.76,49.32,48.475,49.01,1650188,APH
2016-02-12,49.46,49.68,48.87,49.54,1613529,APH
2016-02-16,50.24,50.9,49.97,50.73,1224584,APH
2016-02-17,51.01,52.05,50.945,52.02,1419919,APH
2016-02-18,52.05,52.49,51.87,52.1,1092109,APH
2016-02-19,52.01,52.24,51.65,52.1,1667300,APH
2016-02-22,52.49,52.79,52.12,52.5,1129201,APH
2016-02-23,52.44,52.54,52.08,52.15,1307459,APH
2016-02-24,51.8,52.49,51.47,52.43,825839,APH
2016-02-25,52.43,52.79,51.93,52.72,1098622,APH
2016-02-26,52.87,53.41,52.67,52.94,745370,APH
2016-02-29,52.91,53.66,52.89,53.07,1608006,APH
2016-03-01,53.56,55.37,53.4603,54.86,3133434,APH
2016-03-02,54.74,55.3,54.57,55.19,1206138,APH
2016-03-03,55.11,55.88,54.95,55.83,1175288,APH
2016-03-04,56.0,56.565,55.75,56.2,2200307,APH
2016-03-07,55.75,56.87,55.68,56.73,1626262,APH
2016-03-08,56.41,56.455,55.45,55.68,1844936,APH
2016-03-09,55.81,56.08,55.515,55.78,905347,APH
2016-03-10,55.82,56.06,54.87,55.42,878314,APH
2016-03-11,55.97,56.25,55.59,56.17,857519,APH
2016-03-14,55.5,55.78,55.16,55.67,1373817,APH
2016-03-15,55.18,55.65,54.98,55.52,1638307,APH
2016-03-16,55.56,56.57,55.5,56.41,1383364,APH
2016-03-17,56.28,57.36,56.06,57.11,1236471,APH
2016-03-18,57.43,58.0,57.26,57.64,1689451,APH
2016-03-21,57.59,57.64,57.0,57.19,1268626,APH
2016-03-22,57.04,57.5725,56.8965,57.27,895689,APH
2016-03-23,57.23,57.26,56.755,56.86,665054,APH
2016-03-24,56.62,57.43,56.3205,57.17,1454279,APH
2016-03-28,57.32,57.46,56.97,57.22,781396,APH
2016-03-29,56.92,57.81,56.74,57.79,781148,APH
2016-03-30,58.07,58.35,57.52,57.71,1138872,APH
2016-03-31,57.71,57.97,57.5401,57.82,1429566,APH
2016-04-01,57.42,58.56,56.97,58.48,1260054,APH
2016-04-04,58.62,58.63,58.08,58.22,926109,APH
2016-04-05,57.93,58.52,57.84,58.21,1543112,APH
2016-04-06,58.02,58.52,57.85,58.4,923941,APH
2016-04-07,58.09,58.32,57.6,57.78,1872039,APH
2016-04-08,58.19,58.88,58.14,58.37,952602,APH
2016-04-11,58.48,59.12,58.2,58.43,904032,APH
2016-04-12,58.24,58.39,57.78,58.28,1286229,APH
2016-04-13,58.8,59.09,58.5,59.05,1084920,APH
2016-04-14,59.13,59.19,58.59,58.77,687690,APH
2016-04-15,58.77,58.85,58.37,58.74,1314582,APH
2016-04-18,58.67,58.76,58.46,58.5,1306939,APH
2016-04-19,58.77,58.94,58.17,58.31,1823384,APH
2016-04-20,58.89,59.09,57.07,57.83,1686548,APH
2016-04-21,57.86,58.25,56.73,56.84,1348361,APH
2016-04-22,56.74,57.13,56.53,56.96,1399068,APH
2016-04-25,56.71,56.92,56.26,56.75,793218,APH
2016-04-26,56.94,57.27,56.6,57.04,1589966,APH
2016-04-27,56.72,57.14,56.47,57.01,1227295,APH
2016-04-28,56.66,57.04,56.14,56.41,961170,APH
2016-04-29,56.1,56.165,55.39,55.83,1283458,APH
2016-05-02,55.91,56.35,55.52,56.26,899264,APH
2016-05-03,55.99,56.09,55.5,55.74,816281,APH
2016-05-04,55.51,55.68,55.12,55.38,742199,APH
2016-05-05,55.54,55.87,55.352,55.65,1127077,APH
2016-05-06,55.39,55.97,55.15,55.86,829703,APH
2016-05-09,55.92,56.35,55.76,56.17,1421655,APH
2016-05-10,56.34,56.63,56.1,56.47,1422419,APH
2016-05-11,56.45,56.74,56.08,56.17,701954,APH
2016-05-12,56.42,56.425,55.23,55.8,715819,APH
2016-05-13,55.69,56.09,54.96,55.08,1137760,APH
2016-05-16,54.97,55.9,54.94,55.64,975123,APH
2016-05-17,55.46,55.9098,55.26,55.42,961261,APH
2016-05-18,55.32,55.92,55.1,55.66,1178243,APH
2016-05-19,55.29,55.59,54.99,55.32,1086646,APH
2016-05-20,55.72,56.175,55.72,56.04,1196716,APH
2016-05-23,56.08,56.52,55.98,56.37,888841,APH
2016-05-24,56.47,57.74,56.42,57.62,1016863,APH
2016-05-25,57.75,57.96,57.54,57.66,1285549,APH
2016-05-26,57.56,58.15,57.44,57.99,1032974,APH
2016-05-27,58.16,58.53,57.86,58.15,1158342,APH
2016-05-31,58.17,58.79,58.17,58.72,2426386,APH
2016-06-01,58.44,58.92,58.33,58.81,1161988,APH
2016-06-02,58.68,59.1,58.62,59.09,760003,APH
2016-06-03,59.07,59.36,58.72,59.26,919419,APH
2016-06-06,59.26,59.66,59.145,59.41,1267917,APH
2016-06-07,59.28,59.86,58.99,59.68,1521003,APH
2016-06-08,59.67,60.17,59.67,60.11,1182088,APH
2016-06-09,59.75,60.08,59.73,59.99,717264,APH
2016-06-10,59.27,59.61,59.255,59.47,839961,APH
2016-06-13,59.2,59.44,58.62,58.65,773624,APH
2016-06-14,58.57,58.67,58.3,58.56,692141,APH
2016-06-15,58.86,59.0,58.49,58.51,648155,APH
2016-06-16,58.13,58.39,57.705,58.31,886194,APH
2016-06-17,58.27,58.27,57.54,57.86,2021925,APH
2016-06-20,58.19,58.85,58.07,58.26,1346668,APH
2016-06-21,58.43,58.685,58.17,58.28,729104,APH
2016-06-22,58.35,58.56,58.165,58.21,692085,APH
2016-06-23,58.7,59.56,58.57,59.54,1159341,APH
2016-06-24,57.5,58.1,57.09,57.25,2410722,APH
2016-06-27,56.53,56.67,55.24,55.52,2909222,APH
2016-06-28,55.9,55.91,55.13,55.84,2040177,APH
2016-06-29,56.27,56.5,55.44,56.38,2078180,APH
2016-06-30,56.56,57.33,56.33,57.33,1311118,APH
2016-07-01,57.33,57.66,57.095,57.25,786584,APH
2016-07-05,56.8,56.83,55.69,55.97,1172274,APH
2016-07-06,55.61,56.06,55.36,56.04,1381443,APH
2016-07-07,56.04,56.71,55.95,56.11,1188054,APH
2016-07-08,56.68,57.5535,56.68,57.36,1395432,APH
2016-07-11,57.47,57.87,57.38,57.57,1097648,APH
2016-07-12,57.94,57.95,57.45,57.71,1270307,APH
2016-07-13,57.96,58.09,57.47,58.0,968795,APH
2016-07-14,58.49,58.9525,58.22,58.4,1058744,APH
2016-07-15,58.67,59.23,58.49,59.09,1282677,APH
2016-07-18,59.18,59.47,58.995,59.08,1062378,APH
2016-07-19,58.89,59.0699,58.37,58.56,1243162,APH
2016-07-20,58.6,60.5,58.34,59.18,2692148,APH
2016-07-21,59.17,59.635,58.92,59.24,1694930,APH
2016-07-22,58.91,59.17,58.84,58.98,1527262,APH
2016-07-25,59.06,59.08,58.545,58.65,1213371,APH
2016-07-26,58.68,59.44,58.56,59.4,1628410,APH
2016-07-27,59.66,59.78,58.43,59.13,1669736,APH
2016-07-28,58.97,59.28,58.38,59.17,1436272,APH
2016-07-29,59.14,59.59,58.97,59.52,1405352,APH
2016-08-01,59.48,59.73,59.31,59.45,1083431,APH
2016-08-02,59.26,59.45,58.56,58.72,1125566,APH
2016-08-03,58.79,59.09,58.72,59.03,731377,APH
2016-08-04,59.02,59.5098,58.91,59.2,881391,APH
2016-08-05,59.37,59.93,59.37,59.92,815941,APH
2016-08-08,59.86,60.09,59.74,59.9,632402,APH
2016-08-09,60.0,60.19,59.89,60.15,553407,APH
2016-08-10,60.15,60.279,59.8,60.11,755109,APH
2016-08-11,60.22,60.5,60.08,60.38,855809,APH
2016-08-12,60.29,60.51,60.21,60.4,765344,APH
2016-08-15,60.5,60.79,60.37,60.52,1370704,APH
2016-08-16,60.35,60.69,59.84,59.84,932106,APH
2016-08-17,59.97,60.03,59.575,59.96,674087,APH
2016-08-18,59.91,60.69,59.91,60.51,2389134,APH
2016-08-19,60.35,61.35,60.28,61.19,1195981,APH
2016-08-22,61.0,61.52,60.89,61.5,889261,APH
2016-08-23,61.75,61.79,61.44,61.48,740640,APH
2016-08-24,61.46,61.86,61.31,61.43,896477,APH
2016-08-25,61.25,61.51,61.0,61.44,555341,APH
2016-08-26,61.68,62.27,61.09,61.51,1216566,APH
2016-08-29,61.5,62.4,61.41,62.08,1208763,APH
2016-08-30,62.09,62.39,61.99,62.27,1244221,APH
2016-08-31,62.11,62.45,62.02,62.31,1253132,APH
2016-09-01,62.17,62.435,61.85,62.33,1055290,APH
2016-09-02,62.46,62.66,62.34,62.58,794243,APH
2016-09-06,62.6,62.9417,62.4575,62.66,980735,APH
2016-09-07,62.95,63.08,62.52,62.87,1365950,APH
2016-09-08,62.58,63.09,62.56,62.89,1788440,APH
2016-09-09,62.15,62.44,61.28,61.29,2056461,APH
2016-09-12,61.01,62.3199,60.97,62.17,1397958,APH
2016-09-13,61.62,62.19,61.41,61.61,1125500,APH
2016-09-14,61.56,61.86,61.38,61.78,869266,APH
2016-09-15,61.8,62.99,61.76,62.79,1136518,APH
2016-09-16,62.56,62.99,62.36,62.95,1867260,APH
2016-09-19,63.05,63.81,62.98,63.76,1605005,APH
2016-09-20,65.1,65.18,64.11,64.13,2621938,APH
2016-09-21,64.28,64.97,64.08,64.9,1148420,APH
2016-09-22,64.98,65.77,64.98,65.68,1113774,APH
2016-09-23,65.51,65.51,64.405,64.42,1213580,APH
2016-09-26,64.27,64.49,63.98,64.04,1315642,APH
2016-09-27,63.97,64.5,63.55,64.5,2562035,APH
2016-09-28,64.71,65.03,64.45,64.98,1707712,APH
2016-09-29,64.97,65.06,64.48,64.68,1292484,APH
2016-09-30,64.82,65.185,64.73,64.92,1516179,APH
2016-10-03,64.68,65.0,64.38,64.4,1201844,APH
2016-10-04,64.59,64.73,64.1,64.3,862534,APH
2016-10-05,64.66,65.16,64.3,64.9,982942,APH
2016-10-06,64.94,65.56,64.7,65.52,1013925,APH
2016-10-07,65.43,65.5,64.83,65.37,1631063,APH
2016-10-10,65.64,65.79,64.74,64.86,1047729,APH
2016-10-11,64.68,64.85,63.66,64.0,1244096,APH
2016-10-12,64.05,64.32,63.64,63.96,879539,APH
2016-10-13,63.4,63.46,62.635,63.3,1504743,APH
2016-10-14,63.65,64.12,63.37,63.56,1197414,APH
2016-10-17,63.72,63.79,62.97,63.05,1131242,APH
2016-10-18,63.63,63.76,62.72,63.21,1735788,APH
2016-10-19,65.0,65.33,64.12,64.71,2203945,APH
2016-10-20,65.03,66.78,64.96,66.43,3494111,APH
2016-10-21,65.87,66.28,65.3,65.96,2469551,APH
2016-10-24,66.48,66.65,65.71,65.99,1671886,APH
2016-10-25,65.99,66.01,64.81,65.19,1367368,APH
2016-10-26,64.99,65.75,64.927,65.53,1090501,APH
2016-10-27,65.79,65.89,65.33,65.37,1372658,APH
2016-10-28,65.5,66.09,65.18,65.49,1062194,APH
2016-10-31,65.71,66.1064,65.65,65.93,1416571,APH
2016-11-01,66.1,66.46,65.56,66.02,1833712,APH
2016-11-02,65.78,66.13,64.93,65.11,1651934,APH
2016-11-03,65.14,65.27,64.73,64.89,998205,APH
2016-11-04,64.92,65.43,64.83,64.91,834373,APH
2016-11-07,65.79,66.55,65.79,66.54,1060913,APH
2016-11-08,66.46,66.94,66.16,66.81,696660,APH
2016-11-09,65.64,67.58,64.92,67.35,1718615,APH
2016-11-10,67.55,67.9,66.39,66.47,1880294,APH
2016-11-11,66.21,66.83,66.06,66.63,1247882,APH
2016-11-14,66.86,67.11,66.35,66.63,1135598,APH
2016-11-15,66.87,67.19,66.49,67.13,975745,APH
2016-11-16,67.08,67.86,66.685,67.8,1185400,APH
2016-11-17,67.87,68.105,67.4,68.01,1304438,APH
2016-11-18,68.11,68.52,67.68,68.04,2428215,APH
2016-11-21,68.23,68.52,67.595,67.97,1288420,APH
2016-11-22,68.19,68.23,67.8,68.02,819896,APH
2016-11-23,67.95,68.22,67.76,68.04,656416,APH
2016-11-25,67.95,68.67,67.81,68.67,377318,APH
2016-11-28,68.6,68.8,68.4,68.49,1517124,APH
2016-11-29,68.35,68.77,68.29,68.43,1297787,APH
2016-11-30,68.65,69.19,68.19,68.26,1382992,APH
2016-12-01,68.23,68.43,66.35,66.74,2238014,APH
2016-12-02,66.9,67.49,66.87,67.34,1623697,APH
2016-12-05,67.97,68.161,67.575,67.85,1324382,APH
2016-12-06,67.88,68.08,67.42,67.6,1061064,APH
2016-12-07,67.64,68.15,67.29,68.07,1687482,APH
2016-12-08,68.22,68.95,68.07,68.83,853896,APH
2016-12-09,68.75,68.83,68.32,68.51,754750,APH
2016-12-12,68.13,68.34,67.48,67.66,1473034,APH
2016-12-13,67.88,68.43,67.55,67.91,1566836,APH
2016-12-14,67.91,68.62,67.65,67.76,1266014,APH
2016-12-15,67.82,68.45,67.6,67.98,1815515,APH
2016-12-16,68.1,68.38,67.21,67.4,2371903,APH
2016-12-19,67.4,68.01,67.37,68.0,909947,APH
2016-12-20,68.2,68.44,67.94,68.33,791915,APH
2016-12-21,68.4,68.44,68.04,68.22,898867,APH
2016-12-22,68.23,68.3925,67.56,68.28,900552,APH
2016-12-23,68.22,68.56,68.03,68.3,501219,APH
2016-12-27,68.32,68.54,68.2,68.34,377094,APH
2016-12-28,68.36,68.36,67.53,67.57,546492,APH
2016-12-29,67.66,68.02,67.15,67.6,587309,APH
2016-12-30,67.88,67.88,66.97,67.2,877201,APH
2017-01-03,67.57,68.22,67.09,67.43,826611,APH
2017-01-04,67.53,68.14,67.47,67.93,867064,APH
2017-01-05,68.01,68.41,67.4,67.57,841985,APH
2017-01-06,67.75,68.278,67.39,68.08,637804,APH
2017-01-09,68.02,68.24,67.36,67.38,709021,APH
2017-01-10,67.42,67.98,67.12,67.79,674796,APH
2017-01-11,67.56,67.82,67.35,67.82,752228,APH
2017-01-12,67.55,68.02,66.91,67.97,769229,APH
2017-01-13,68.09,68.5,68.01,68.11,842116,APH
2017-01-17,67.78,68.12,67.3,67.7,718040,APH
2017-01-18,68.01,68.5,67.77,68.28,810731,APH
2017-01-19,68.12,68.46,67.83,68.21,858365,APH
2017-01-20,68.5,68.79,68.29,68.6,1189096,APH
2017-01-23,68.35,68.785,67.36,67.98,1233151,APH
2017-01-24,68.29,68.94,68.01,68.76,2247541,APH
2017-01-25,68.8,69.25,66.41,67.03,3163918,APH
2017-01-26,67.49,67.49,66.26,66.64,1376461,APH
2017-01-27,66.88,67.42,66.68,66.92,1425755,APH
2017-01-30,66.99,67.06,66.3,66.98,1319258,APH
2017-01-31,66.97,67.615,66.34,67.49,1857290,APH
2017-02-01,67.57,67.66,66.36,66.6,1492263,APH
2017-02-02,66.52,67.37,66.0,67.15,1345852,APH
2017-02-03,67.4,67.68,66.99,67.46,1426541,APH
2017-02-06,67.3,67.71,66.97,67.07,1706233,APH
2017-02-07,67.33,67.82,67.18,67.29,1390299,APH
2017-02-08,67.29,68.41,67.26,68.02,1558208,APH
2017-02-09,68.03,68.78,68.02,68.29,1323173,APH
2017-02-10,68.24,68.935,68.08,68.77,1116403,APH
2017-02-13,69.03,69.22,68.81,68.97,1068340,APH
2017-02-14,68.83,69.14,68.56,69.13,1049691,APH
2017-02-15,68.85,69.215,68.57,69.02,1463608,APH
2017-02-16,69.16,69.44,68.862,69.38,883946,APH
2017-02-17,69.4,69.46,68.72,69.46,1103316,APH
2017-02-21,69.38,69.69,69.15,69.58,1053473,APH
2017-02-22,69.56,69.985,69.535,69.82,810086,APH
2017-02-23,70.02,70.24,69.18,69.97,2454171,APH
2017-02-24,69.55,70.23,69.41,70.18,1313385,APH
2017-02-27,70.01,70.26,69.39,69.47,1190649,APH
2017-02-28,69.36,69.405,68.985,69.21,1346502,APH
2017-03-01,69.55,71.0,69.5,70.88,1511917,APH
2017-03-02,70.77,70.98,70.395,70.48,815515,APH
2017-03-03,70.41,70.65,70.23,70.47,910627,APH
2017-03-06,70.07,70.42,70.04,70.13,914770,APH
2017-03-07,70.22,70.5,69.96,70.27,668711,APH
2017-03-08,70.14,70.59,69.92,70.38,932102,APH
2017-03-09,70.23,70.63,69.8,70.14,718935,APH
2017-03-10,70.36,70.81,70.26,70.55,664058,APH
2017-03-13,70.49,71.42,70.2901,71.39,1242496,APH
2017-03-14,71.1,71.18,70.69,70.95,871945,APH
2017-03-15,71.28,71.98,71.17,71.86,2154740,APH
2017-03-16,71.74,71.96,71.24,71.44,1139947,APH
2017-03-17,71.44,71.6899,71.2,71.34,1249063,APH
2017-03-20,71.31,71.49,70.86,71.34,703103,APH
2017-03-21,71.52,71.85,70.24,70.41,1160833,APH
2017-03-22,70.67,71.03,70.2,70.96,1200785,APH
2017-03-23,70.93,71.4,70.57,70.9,1006152,APH
2017-03-24,71.1,71.61,70.8,70.97,1239128,APH
2017-03-27,70.4,71.04,69.86,70.98,915906,APH
2017-03-28,70.94,71.53,70.59,71.32,944185,APH
2017-03-29,70.98,71.42,70.84,71.31,1115692,APH
2017-03-30,71.27,71.95,71.21,71.89,913388,APH
2017-03-31,71.73,71.8,71.09,71.17,1484291,APH
2017-04-03,71.07,71.1,69.75,70.29,1201534,APH
2017-04-04,70.18,70.46,69.52,69.9,1038185,APH
2017-04-05,70.14,70.32,69.52,69.57,1204899,APH
2017-04-06,69.51,70.24,69.35,69.93,803102,APH
2017-04-07,69.87,70.14,69.7,69.77,912374,APH
2017-04-10,69.93,70.26,69.56,69.64,770494,APH
2017-04-11,69.5,69.81,68.94,69.74,799804,APH
2017-04-12,69.88,69.95,68.565,68.84,1194725,APH
2017-04-13,68.76,69.18,68.65,68.65,904436,APH
2017-04-17,69.0,69.56,68.8286,69.53,669554,APH
2017-04-18,69.47,70.03,69.42,69.96,1214876,APH
2017-04-19,70.28,70.69,70.01,70.12,986559,APH
2017-04-20,70.43,71.09,70.23,70.82,890423,APH
2017-04-21,70.82,70.87,70.3,70.47,1123472,APH
2017-04-24,71.3,71.94,71.14,71.93,1213353,APH
2017-04-25,72.02,72.5,71.74,72.18,1427733,APH
2017-04-26,73.0,73.75,71.62,71.73,2500076,APH
2017-04-27,72.03,72.81,71.9,72.78,1029259,APH
2017-04-28,72.64,72.75,71.91,72.31,1211570,APH
2017-05-01,72.58,72.65,71.89,71.89,1106037,APH
2017-05-02,71.87,72.02,71.23,71.5,1082562,APH
2017-05-03,71.26,71.4,70.9,71.29,908511,APH
2017-05-04,71.53,71.99,71.2,71.84,838269,APH
2017-05-05,72.03,72.2,71.7,72.13,487736,APH
2017-05-08,72.09,72.71,71.98,72.53,906622,APH
2017-05-09,72.46,72.87,72.46,72.66,756578,APH
2017-05-10,72.66,73.0,72.27,72.98,1191815,APH
2017-05-11,72.55,72.75,72.16,72.62,618909,APH
2017-05-12,72.54,72.88,72.47,72.85,648252,APH
2017-05-15,72.98,73.37,72.81,73.17,1440395,APH
2017-05-16,73.45,73.865,73.1,73.74,869960,APH
2017-05-17,73.16,73.41,72.555,72.56,1407175,APH
2017-05-18,72.13,72.8,71.37,72.45,952552,APH
2017-05-19,72.71,73.23,72.66,72.9,839056,APH
2017-05-22,73.0,73.67,72.85,73.6,960717,APH
2017-05-23,73.6,73.88,73.3,73.37,972987,APH
2017-05-24,73.58,74.185,73.4,73.93,990032,APH
2017-05-25,74.36,74.68,73.98,74.57,936905,APH
2017-05-26,74.57,74.855,74.33,74.8,947268,APH
2017-05-30,74.51,74.99,74.51,74.88,969331,APH
2017-05-31,75.0,75.15,74.53,74.6,2716381,APH
2017-06-01,74.96,75.32,74.83,75.13,1117440,APH
2017-06-02,75.3,75.615,74.96,75.56,917757,APH
2017-06-05,75.57,76.15,75.36,75.59,987644,APH
2017-06-06,75.22,75.92,75.22,75.55,835550,APH
2017-06-07,75.84,75.98,75.42,75.92,716405,APH
2017-06-08,75.81,76.25,75.53,76.18,1042467,APH
2017-06-09,76.19,76.67,75.27,75.76,1284184,APH
2017-06-12,75.41,75.6,74.63,75.42,1195958,APH
2017-06-13,75.61,76.05,75.61,75.92,1169851,APH
2017-06-14,75.89,76.15,75.6,75.94,1059270,APH
2017-06-15,75.2,76.12,74.97,76.02,1102629,APH
2017-06-16,76.01,76.48,75.55,75.63,2235919,APH
2017-06-19,75.9,76.05,75.29,75.65,1465027,APH
2017-06-20,75.58,75.75,74.93,74.95,1225236,APH
2017-06-21,74.93,75.06,74.55,74.73,1541783,APH
2017-06-22,74.73,74.82,74.19,74.37,1037353,APH
2017-06-23,74.49,75.2,74.21,75.08,1614643,APH
2017-06-26,75.3,75.6,74.67,74.76,952294,APH
2017-06-27,74.66,74.7,74.23,74.23,1186366,APH
2017-06-28,74.81,75.24,74.38,75.11,835309,APH
2017-06-29,75.1,75.1,73.26,73.76,922798,APH
2017-06-30,74.05,74.25,73.34,73.82,1447223,APH
2017-07-03,74.29,74.32,73.1,73.1,580332,APH
2017-07-05,73.54,73.83,73.05,73.77,1177529,APH
2017-07-06,72.85,73.275,72.35,72.48,1455097,APH
2017-07-07,72.89,73.66,72.77,73.39,958906,APH
2017-07-10,73.12,73.92,72.93,73.77,1025190,APH
2017-07-11,73.75,74.0,73.37,73.66,724859,APH
2017-07-12,74.17,74.67,73.9,74.58,1024523,APH
2017-07-13,74.62,74.96,74.471,74.59,660086,APH
2017-07-14,74.65,74.67,74.33,74.55,1053416,APH
2017-07-17,74.57,75.19,74.32,74.84,695235,APH
2017-07-18,74.62,75.0,74.45,74.91,758484,APH
2017-07-19,75.17,75.67,75.02,75.58,791494,APH
2017-07-20,75.48,75.775,75.12,75.66,985585,APH
2017-07-21,75.45,75.81,75.24,75.57,826332,APH
2017-07-24,75.7,75.85,75.271,75.64,1117635,APH
2017-07-25,75.88,76.18,75.4,75.84,1606594,APH
2017-07-26,76.2,77.47,74.03,74.94,2286720,APH
2017-07-27,74.97,75.93,74.82,75.84,2035055,APH
2017-07-28,75.94,76.255,75.23,76.13,1457699,APH
2017-07-31,76.48,76.86,76.07,76.62,1483690,APH
2017-08-01,78.07,78.13,77.47,77.66,1205809,APH
2017-08-02,77.61,77.98,77.43,77.84,1488844,APH
2017-08-03,77.74,78.385,77.56,77.83,2098026,APH
2017-08-04,78.07,78.13,77.47,77.66,1205809,APH
2017-08-07,77.58,78.09,77.58,77.98,1126932,APH
2017-08-08,77.64,78.34,77.64,77.97,855078,APH
2017-08-09,77.76,78.58,77.52,78.49,1135814,APH
2017-08-10,78.06,78.36,77.74,77.77,1850123,APH
2017-08-11,78.01,78.17,77.71,77.97,1101411,APH
2017-08-14,78.37,79.36,78.27,79.1,1366820,APH
2017-08-15,79.23,79.3774,78.91,78.91,1914885,APH
2017-08-16,79.15,79.7,79.01,79.32,937210,APH
2017-08-17,79.05,79.46,78.89,78.95,1291072,APH
2017-08-18,78.84,78.98,78.36,78.42,873963,APH
2017-08-21,78.3,78.78,78.12,78.71,808713,APH
2017-08-22,78.92,79.75,78.92,79.7,1031422,APH
2017-08-23,79.19,79.935,78.9,79.4,1010623,APH
2017-08-24,79.48,79.5,78.98,79.39,698050,APH
2017-08-25,79.33,80.33,79.08,80.16,785796,APH
2017-08-28,80.0,80.0,79.55,79.75,734568,APH
2017-08-29,79.33,80.33,79.08,80.16,785796,APH
2017-08-30,80.1,80.47,79.98,80.31,984157,APH
2017-08-31,80.5,81.13,80.33,80.94,1078636,APH
2017-09-01,80.98,81.165,80.31,80.87,866930,APH
2017-09-05,80.7,80.9,79.86,80.35,822210,APH
2017-09-06,80.65,80.74,80.04,80.58,814692,APH
2017-09-07,80.71,80.835,80.27,80.51,692956,APH
2017-09-08,80.27,80.9,80.06,80.52,709948,APH
2017-09-11,81.02,82.07,80.969,81.94,1023829,APH
2017-09-12,81.95,82.3,81.751,82.12,757255,APH
2017-09-13,82.07,82.12,81.41,81.72,792162,APH
2017-09-14,81.52,82.29,81.52,82.21,782384,APH
2017-09-15,82.17,82.6,81.85,82.58,1132260,APH
2017-09-18,82.56,83.01,82.23,82.8,1074646,APH
2017-09-19,83.07,83.15,82.67,83.07,683432,APH
2017-09-20,83.23,83.25,82.4,82.99,655906,APH
2017-09-21,83.2,83.36,82.77,83.14,728443,APH
2017-09-22,83.37,83.81,82.85,82.94,1618230,APH
2017-09-25,82.86,82.915,81.57,81.92,1329724,APH
2017-09-26,82.05,82.16,81.55,81.62,868281,APH
2017-09-27,81.99,82.24,81.675,81.97,1135127,APH
2017-09-28,81.73,82.39,81.68,82.28,812672,APH
2017-09-29,83.49,84.87,83.03,84.64,1847930,APH
2017-10-02,84.75,84.9,84.38,84.77,1533043,APH
2017-10-03,85.0,85.18,84.7,85.0,988662,APH
2017-10-04,84.99,85.875,84.76,85.76,1012420,APH
2017-10-05,86.05,86.3,85.67,86.3,1002664,APH
2017-10-06,86.13,86.59,85.98,86.58,795172,APH
2017-10-09,86.6,86.81,86.32,86.55,1023708,APH
2017-10-10,86.64,87.08,86.5,87.02,773350,APH
2017-10-11,87.0,87.01,86.51,86.78,689281,APH
2017-10-12,86.75,87.79,86.7,87.77,717751,APH
2017-10-13,87.93,88.0,87.09,87.2,2095150,APH
2017-10-16,87.39,87.48,86.81,86.94,1581094,APH
2017-10-17,86.98,87.0302,86.47,86.7,993881,APH
2017-10-18,86.77,86.86,86.25,86.62,1043189,APH
2017-10-19,86.37,86.485,85.39,86.1,1594618,APH
2017-10-20,86.68,86.94,86.0,86.57,1250143,APH
2017-10-23,86.94,86.94,86.17,86.35,1282585,APH
2017-10-24,86.65,87.025,86.29,86.65,1075806,APH
2017-10-25,87.57,88.19,86.51,87.24,1460280,APH
2017-10-26,87.25,87.27,85.5,85.5,1808283,APH
2017-10-27,85.5,86.6,85.45,86.6,1259523,APH
2017-10-30,86.43,86.56,85.65,85.76,891315,APH
2017-10-31,86.12,87.14,85.96,87.0,1223997,APH
2017-11-01,87.55,87.83,86.74,86.87,1197390,APH
2017-11-02,87.0,87.89,86.9,87.59,1366012,APH
2017-11-03,87.62,87.805,86.77,87.33,948715,APH
2017-11-06,87.3,87.64,87.11,87.24,1143625,APH
2017-11-07,87.18,87.7,87.11,87.37,919337,APH
2017-11-08,87.34,87.85,87.11,87.74,839975,APH
2017-11-09,87.18,87.39,86.1446,86.72,837091,APH
2017-11-10,86.68,88.36,86.58,88.21,1359118,APH
2017-11-13,88.0,88.62,87.86,88.48,1054773,APH
2017-11-14,88.28,89.16,88.08,88.98,1088555,APH
2017-11-15,88.72,88.87,88.18,88.41,1144082,APH
2017-11-16,88.72,89.69,88.593,89.31,1015894,APH
2017-11-17,89.11,89.725,88.9096,89.52,1052363,APH
2017-11-20,89.73,90.12,89.53,89.88,825149,APH
2017-11-21,90.73,91.14,90.07,90.84,1487066,APH
2017-11-22,90.84,90.94,89.88,89.9,1229311,APH
2017-11-24,89.99,91.09,89.9,90.91,641972,APH
2017-11-27,90.77,90.96,90.375,90.38,1198363,APH
2017-11-28,90.76,91.25,90.62,91.04,1435813,APH
2017-11-29,91.0,91.26,89.451,89.77,1479545,APH
2017-11-30,90.43,91.08,90.01,90.59,4591326,APH
2017-12-01,90.66,90.74,88.0644,89.8,1319634,APH
2017-12-04,90.37,90.6,88.44,88.46,1291437,APH
2017-12-05,88.5,88.73,87.97,88.18,1151311,APH
2017-12-06,87.62,88.28,87.4,87.78,954319,APH
2017-12-07,87.89,88.21,87.65,88.14,1513951,APH
2017-12-08,88.67,89.35,88.67,89.34,1606787,APH
2017-12-11,89.08,89.835,88.9,89.24,1027807,APH
2017-12-12,89.24,89.95,88.96,89.67,1355954,APH
2017-12-13,89.64,90.01,89.07,89.5,882995,APH
2017-12-14,89.655,89.93,89.22,89.23,867184,APH
2017-12-15,89.51,89.66,88.97,89.13,1551224,APH
2017-12-18,89.685,89.86,89.25,89.45,936883,APH
2017-12-19,89.65,90.07,88.79,88.8,1249266,APH
2017-12-20,88.77,89.15,88.24,88.64,997257,APH
2017-12-21,88.48,89.07,88.34,88.45,1060547,APH
2017-12-22,88.55,89.02,87.75,88.14,693355,APH
2017-12-26,88.06,88.06,87.4287,87.79,664544,APH
2017-12-27,88.09,88.19,87.7,88.09,1148194,APH
2017-12-28,88.25,88.65,87.84,88.6,809358,APH
2017-12-29,89.0,89.15,87.53,87.8,849164,APH
2018-01-02,88.47,88.85,87.5501,87.8,1227466,APH
2018-01-03,87.58,88.96,87.5001,88.94,1342023,APH
2018-01-04,89.0,89.27,88.63,88.63,1398304,APH
2018-01-05,89.14,89.81,88.9,89.71,1101917,APH
2018-01-08,89.64,90.71,89.64,90.67,1361341,APH
2018-01-09,91.0,91.51,90.76,90.81,1250130,APH
2018-01-10,90.59,90.69,89.26,89.51,936307,APH
2018-01-11,89.52,90.82,89.33,90.79,769773,APH
2018-01-12,90.86,91.94,90.4625,91.83,845965,APH
2018-01-16,92.0,92.61,91.19,91.28,1482074,APH
2018-01-17,91.95,93.0,91.12,92.85,933823,APH
2018-01-18,92.87,93.28,92.12,92.29,1516392,APH
2018-01-19,93.16,93.62,92.88,93.13,1790558,APH
2018-01-22,93.13,93.49,91.78,91.98,2060798,APH
2018-01-23,91.95,92.2,91.67,91.82,1486278,APH
2018-01-24,92.66,93.53,90.96,91.2,2465934,APH
2018-01-25,91.5,92.68,91.0,91.2,2190257,APH
2018-01-26,91.74,92.73,90.94,92.73,1661556,APH
2018-01-29,92.36,93.0,91.965,92.13,1988233,APH
2018-01-30,91.36,93.03,91.2,92.55,1510745,APH
2018-01-31,93.07,93.11,92.4,92.77,1541989,APH
2018-02-01,91.4,93.52,91.4,92.82,1321914,APH
2018-02-02,92.53,92.84,91.19,91.25,1700830,APH
2018-02-05,90.76,92.01,88.08,88.41,1915134,APH
2018-02-06,86.72,88.88,85.71,88.56,2469254,APH
2018-02-07,88.01,89.83,87.46,88.28,1782008,APH
2017-12-05,88.89,89.66,86.16,88.77,3522147,APTV
2017-12-06,88.44,89.64,85.18,85.36,2692557,APTV
2017-12-07,84.8,85.42,83.87,84.38,2962311,APTV
2017-12-08,84.96,85.93,84.23,85.22,2677552,APTV
2017-12-11,86.3,86.94,85.04,85.89,3697224,APTV
2017-12-12,86.61,86.62,85.38,85.67,2630578,APTV
2017-12-13,85.99,86.07,83.44,83.56,2130947,APTV
2017-12-14,84.13,84.63,82.97,83.05,2042428,APTV
2017-12-15,83.92,84.48,83.42,84.4,2947483,APTV
2017-12-18,85.24,85.47,84.13,84.24,1676089,APTV
2017-12-19,84.905,86.91,84.65,85.62,2233932,APTV
2017-12-20,85.82,86.39,85.3,85.87,1646447,APTV
2017-12-21,86.78,86.79,84.88,84.98,1661784,APTV
2017-12-22,84.7,85.19,84.16,84.79,907072,APTV
2017-12-26,84.64,85.12,84.46,84.88,335650,APTV
2017-12-27,85.03,85.47,84.61,84.73,691896,APTV
2017-12-28,85.03,85.59,84.72,85.56,965728,APTV
2017-12-29,85.65,85.97,84.83,84.83,884818,APTV
2018-01-02,84.89,86.454,84.5,86.11,1469923,APTV
2018-01-03,86.09,87.86,85.73,87.54,1542261,APTV
2018-01-04,87.94,89.42,87.94,88.91,1708544,APTV
2018-01-05,89.8,91.71,89.5175,91.57,2271147,APTV
2018-01-08,92.5,92.97,91.12,91.93,1791062,APTV
2018-01-09,92.29,93.69,92.23,92.75,2765617,APTV
2018-01-10,92.19,92.44,90.18,90.46,2333864,APTV
2018-01-11,90.56,92.27,90.14,92.06,2031599,APTV
2018-01-12,92.33,93.2931,92.06,92.91,1401989,APTV
2018-01-16,93.96,94.02,92.19,92.56,2331889,APTV
2018-01-17,92.38,94.18,91.93,93.56,2119459,APTV
2018-01-18,93.92,94.0,92.45,93.1,1450126,APTV
2018-01-19,93.47,94.04,92.74,93.52,2515335,APTV
2018-01-22,94.09,94.38,92.18,93.55,1893389,APTV
2018-01-23,93.23,93.55,92.32,92.83,1489794,APTV
2018-01-24,93.71,94.69,92.87,93.54,1944175,APTV
2018-01-25,94.0,94.34,92.07,92.49,1851534,APTV
2018-01-26,93.17,94.74,92.75,94.48,2662855,APTV
2018-01-29,95.23,95.47,94.16,94.89,3313098,APTV
2018-01-30,94.41,95.27,93.99,94.63,1490160,APTV
2018-01-31,95.26,95.97,94.14,94.88,3162947,APTV
2018-02-01,90.83,96.91,90.8,96.02,2753387,APTV
2018-02-02,95.8,95.985,94.11,94.21,2546866,APTV
2018-02-05,93.88,95.625,91.01,91.14,2658375,APTV
2018-02-06,89.81,93.39,88.91,92.6,3273314,APTV
2018-02-07,92.53,95.345,92.2395,93.69,1868427,APTV
2013-02-08,72.72,72.72,72.2,72.62,447039,ARE
2013-02-11,72.74,73.18,72.66,72.73,352801,ARE
2013-02-12,73.38,73.495,72.79,72.79,409155,ARE
2013-02-13,72.8,73.1,72.29,72.36,429597,ARE
2013-02-14,72.31,72.36,71.42,71.56,762407,ARE
2013-02-15,71.68,72.01,70.97,71.62,964380,ARE
2013-02-19,71.6,72.15,71.58,71.92,460009,ARE
2013-02-20,72.01,72.48,71.4,71.86,1001007,ARE
2013-02-21,71.75,71.85,71.2,71.43,523086,ARE
2013-02-22,71.87,72.26,71.75,72.12,270236,ARE
2013-02-25,72.19,72.235,70.55,70.58,363643,ARE
2013-02-26,70.97,71.155,70.07,70.88,297370,ARE
2013-02-27,70.8,71.52,70.5,71.24,262815,ARE
2013-02-28,71.03,71.6,71.02,71.14,476029,ARE
2013-03-01,70.85,71.37,70.2,71.01,429874,ARE
2013-03-04,70.89,71.9448,70.68,71.85,406274,ARE
2013-03-05,71.69,72.52,71.69,72.52,234257,ARE
2013-03-06,72.84,72.84,71.78,72.29,261233,ARE
2013-03-07,72.41,72.72,71.975,72.25,295801,ARE
2013-03-08,72.48,72.53,71.79,71.97,306834,ARE
2013-03-11,71.9,72.31,71.52,72.29,307848,ARE
2013-03-12,72.06,72.21,71.61,72.03,313389,ARE
2013-03-13,72.15,72.3,71.76,71.82,274591,ARE
2013-03-14,71.72,72.31,71.45,71.51,370035,ARE
2013-03-15,71.71,71.72,71.27,71.41,709748,ARE
2013-03-18,71.09,71.5,70.81,70.91,602031,ARE
2013-03-19,71.05,71.24,70.49,71.0,251065,ARE
2013-03-20,71.22,71.26,70.7,71.03,266920,ARE
2013-03-21,70.65,71.56,70.65,71.34,427325,ARE
2013-03-22,71.56,71.93,71.41,71.61,299940,ARE
2013-03-25,71.86,71.89,71.21,71.43,244252,ARE
2013-03-26,71.0,71.61,70.87,71.49,249351,ARE
2013-03-27,71.0,71.0,70.2,70.86,552666,ARE
2013-03-28,70.97,71.18,70.71,70.98,456935,ARE
2013-04-01,70.71,71.09,70.54,70.87,308591,ARE
2013-04-02,71.03,71.38,70.595,70.67,336023,ARE
2013-04-03,70.84,71.15,70.0,70.21,333509,ARE
2013-04-04,70.49,70.74,70.1525,70.61,879776,ARE
2013-04-05,70.09,70.67,69.68,70.59,654539,ARE
2013-04-08,70.76,71.65,70.41,71.65,625602,ARE
2013-04-09,71.62,71.79,70.87,71.42,309990,ARE
2013-04-10,71.63,71.88,71.5,71.59,415503,ARE
2013-04-11,71.6,72.46,71.6,72.09,374865,ARE
2013-04-12,71.91,72.24,71.73,72.24,342190,ARE
2013-04-15,71.89,72.245,70.71,70.89,602577,ARE
2013-04-16,71.38,71.45,70.7,71.45,447869,ARE
2013-04-17,71.0,71.36,70.03,70.43,427019,ARE
2013-04-18,70.53,70.53,70.0025,70.33,283241,ARE
2013-04-19,70.35,71.53,70.17,71.24,567477,ARE
2013-04-22,71.17,71.37,70.64,70.8,276140,ARE
2013-04-23,71.17,71.61,70.93,71.58,589754,ARE
2013-04-24,71.41,71.9,71.4,71.58,458754,ARE
2013-04-25,71.53,71.845,70.9,71.0,444437,ARE
2013-04-26,71.1,71.1,70.09,70.55,607664,ARE
2013-04-29,70.85,71.52,70.48,71.49,567097,ARE
2013-04-30,71.12,72.77,70.77,72.77,638158,ARE
2013-05-01,72.3,73.04,72.2541,72.63,469186,ARE
2013-05-02,72.58,73.59,72.525,73.15,376070,ARE
2013-05-03,73.4,74.01,73.26,73.42,570945,ARE
2013-05-06,73.61,73.72,73.22,73.63,481299,ARE
2013-05-07,73.55,74.39,73.55,74.28,424260,ARE
2013-05-08,73.99,75.3,73.99,75.3,553748,ARE
2013-05-09,75.22,75.41,74.83,75.27,941864,ARE
2013-05-10,75.21,75.64,74.85,75.4,446942,ARE
2013-05-13,75.4,75.63,75.1735,75.63,415926,ARE
2013-05-14,74.39,77.54,74.25,77.4,4649088,ARE
2013-05-15,77.08,78.11,76.62,78.09,1098748,ARE
2013-05-16,78.07,78.4292,77.49,77.8,801318,ARE
2013-05-17,77.86,78.13,77.13,77.31,633793,ARE
2013-05-20,77.02,77.26,76.83,77.2,634889,ARE
2013-05-21,77.35,77.65,76.9,77.04,1330432,ARE
2013-05-22,76.97,77.11,73.29,74.17,1396528,ARE
2013-05-23,73.38,73.93,72.01,73.63,1413288,ARE
2013-05-24,73.25,73.74,72.41,73.7,1362831,ARE
2013-05-28,74.28,74.36,71.81,72.22,650573,ARE
2013-05-29,71.71,71.84,69.76,70.41,897946,ARE
2013-05-30,70.35,70.93,69.63,69.77,972772,ARE
2013-05-31,69.75,70.08,68.47,68.5,1471386,ARE
2013-06-03,68.62,68.86,67.55,68.7,932750,ARE
2013-06-04,68.86,69.11,67.89,67.89,762309,ARE
2013-06-05,67.87,68.12,66.97,67.29,635357,ARE
2013-06-06,67.18,68.05,66.46,68.04,627233,ARE
2013-06-07,68.19,68.51,66.27,67.26,421093,ARE
2013-06-10,67.8,68.22,67.08,67.45,512699,ARE
2013-06-11,66.41,67.31,66.26,66.31,398612,ARE
2013-06-12,66.76,66.76,65.03,65.21,381519,ARE
2013-06-13,65.03,67.44,65.02,67.24,553471,ARE
2013-06-14,67.15,68.47,66.99,67.75,513143,ARE
2013-06-17,68.09,68.46,67.08,67.43,538604,ARE
2013-06-18,67.33,68.25,67.14,68.09,460158,ARE
2013-06-19,68.18,68.18,65.01,65.4,401805,ARE
2013-06-20,64.81,64.96,63.07,63.28,565898,ARE
2013-06-21,63.56,64.39,62.6,62.89,799508,ARE
2013-06-24,61.99,64.08,61.2,62.66,674392,ARE
2013-06-25,63.07,63.46,62.495,63.15,653636,ARE
2013-06-26,63.26,64.16,62.95,63.87,606045,ARE
2013-06-27,64.78,66.58,64.68,65.86,646982,ARE
2013-06-28,65.99,66.66,65.16,65.72,944639,ARE
2013-07-01,66.02,66.89,65.46,66.02,662376,ARE
2013-07-02,65.88,67.55,65.88,67.44,662644,ARE
2013-07-03,67.11,67.566,66.49,66.92,338460,ARE
2013-07-05,67.26,67.51,65.46,66.71,406639,ARE
2013-07-08,67.16,67.65,66.94,67.32,333894,ARE
2013-07-09,67.43,68.7775,67.36,68.29,287344,ARE
2013-07-10,68.08,68.85,67.775,68.44,466970,ARE
2013-07-11,69.27,69.93,69.19,69.93,512514,ARE
2013-07-12,69.78,70.15,68.78,68.79,406326,ARE
2013-07-15,68.96,69.9,68.96,69.47,283880,ARE
2013-07-16,69.44,69.93,68.97,69.32,316752,ARE
2013-07-17,69.68,69.82,69.16,69.53,228091,ARE
2013-07-18,69.56,70.62,69.56,70.38,348112,ARE
2013-07-19,70.4,70.64,69.94,70.08,286968,ARE
2013-07-22,70.08,70.37,69.75,70.36,355717,ARE
2013-07-23,70.44,71.29,70.07,71.11,463182,ARE
2013-07-24,71.17,71.17,69.01,69.68,398826,ARE
2013-07-25,69.49,70.2,69.21,70.04,279467,ARE
2013-07-26,69.86,70.36,69.25,69.62,298504,ARE
2013-07-29,69.63,69.84,68.54,68.73,442749,ARE
2013-07-30,69.09,70.05,68.79,69.36,289726,ARE
2013-07-31,69.48,69.81,67.63,68.5,436545,ARE
2013-08-01,68.91,69.69,68.27,68.44,817682,ARE
2013-08-02,68.4,68.66,67.01,67.88,490965,ARE
2013-08-05,67.69,68.4,67.65,68.1,521603,ARE
2013-08-06,67.89,68.97,67.76,68.65,573750,ARE
2013-08-07,68.45,68.74,67.87,68.15,247034,ARE
2013-08-08,68.39,68.4,67.58,67.71,249086,ARE
2013-08-09,67.45,68.98,66.08,68.45,243978,ARE
2013-08-12,68.26,68.33,67.23,67.41,224368,ARE
2013-08-13,67.36,67.36,65.92,66.15,465854,ARE
2013-08-14,66.08,66.51,65.8,65.85,253113,ARE
2013-08-15,65.52,65.52,64.07,64.07,445742,ARE
2013-08-16,63.83,64.02,62.08,62.15,355210,ARE
2013-08-19,61.96,62.34,60.91,61.02,468760,ARE
2013-08-20,61.16,62.71,61.16,62.46,411131,ARE
2013-08-21,62.26,62.815,61.4,61.88,360747,ARE
2013-08-22,61.86,62.26,61.29,62.04,323183,ARE
2013-08-23,62.26,62.4,61.82,61.97,922150,ARE
2013-08-26,62.14,62.51,61.77,62.25,308178,ARE
2013-08-27,61.81,62.51,61.52,62.3,248892,ARE
2013-08-28,62.41,62.41,61.79,61.92,254073,ARE
2013-08-29,61.95,62.17,61.57,62.16,213313,ARE
2013-08-30,62.3,62.59,61.49,61.67,407389,ARE
2013-09-03,62.21,62.44,60.86,61.5,938940,ARE
2013-09-04,61.69,62.12,61.34,61.77,812085,ARE
2013-09-05,61.85,62.29,61.38,61.43,439102,ARE
2013-09-06,61.99,62.4,61.69,61.92,626636,ARE
2013-09-09,62.2,63.52,61.83,63.3,992929,ARE
2013-09-10,63.47,63.88,62.7,63.28,876381,ARE
2013-09-11,63.12,63.61,62.9,63.39,355316,ARE
2013-09-12,63.46,63.92,62.77,62.99,462121,ARE
2013-09-13,63.22,63.28,62.86,63.1,335816,ARE
2013-09-16,64.16,64.665,63.43,63.53,403067,ARE
2013-09-17,63.69,64.1,63.47,64.0,271569,ARE
2013-09-18,63.84,66.97,63.16,66.95,472496,ARE
2013-09-19,66.98,67.62,66.58,67.4,591409,ARE
2013-09-20,67.56,67.63,65.8,65.89,563427,ARE
2013-09-23,65.75,66.55,65.515,66.25,423348,ARE
2013-09-24,66.17,66.36,65.37,65.44,293835,ARE
2013-09-25,65.49,66.14,65.05,65.39,273983,ARE
2013-09-26,64.72,65.19,64.251,64.89,285983,ARE
2013-09-27,64.58,64.94,63.89,64.29,349050,ARE
2013-09-30,63.92,64.5,63.16,63.85,461906,ARE
2013-10-01,63.91,65.39,63.81,64.51,722591,ARE
2013-10-02,64.28,64.72,63.62,64.56,499543,ARE
2013-10-03,64.56,64.72,63.38,63.46,438909,ARE
2013-10-04,63.44,63.99,63.0,63.36,251051,ARE
2013-10-07,63.02,63.88,63.02,63.5,308999,ARE
2013-10-08,63.52,63.9625,63.18,63.48,350909,ARE
2013-10-09,63.69,64.43,63.17,63.33,437815,ARE
2013-10-10,63.79,64.57,63.79,64.47,471001,ARE
2013-10-11,64.16,64.83,63.44,63.86,739920,ARE
2013-10-14,63.4,64.17,63.24,63.56,722857,ARE
2013-10-15,63.51,63.67,62.94,63.19,626745,ARE
2013-10-16,63.36,64.36,63.225,64.11,486111,ARE
2013-10-17,63.9,66.06,63.8,65.98,601139,ARE
2013-10-18,66.09,66.21,65.43,66.01,615768,ARE
2013-10-21,66.21,66.22,65.32,65.74,325658,ARE
2013-10-22,65.93,66.81,64.76,66.33,333344,ARE
2013-10-23,66.18,66.63,65.72,66.6,270677,ARE
2013-10-24,66.54,66.77,65.98,66.43,440397,ARE
2013-10-25,66.36,67.99,65.66,67.85,428433,ARE
2013-10-28,67.59,67.68,66.455,67.15,434516,ARE
2013-10-29,67.05,67.19,65.62,66.85,636852,ARE
2013-10-30,66.66,66.72,66.164,66.61,305885,ARE
2013-10-31,66.47,66.96,64.85,65.78,735596,ARE
2013-11-01,65.89,67.26,65.45,66.42,317053,ARE
2013-11-04,66.42,66.71,65.62,66.37,384968,ARE
2013-11-05,66.11,66.18,64.89,65.27,473348,ARE
2013-11-06,65.64,65.69,64.98,65.08,243742,ARE
2013-11-07,65.23,65.29,64.11,64.4,289066,ARE
2013-11-08,64.11,65.18,62.59,63.67,268201,ARE
2013-11-11,63.77,64.1364,63.27,63.63,164265,ARE
2013-11-12,63.6,63.6,62.66,63.09,178976,ARE
2013-11-13,62.97,63.62,62.52,63.61,278397,ARE
2013-11-14,63.81,64.73,63.81,64.24,137998,ARE
2013-11-15,64.47,64.97,63.895,64.93,247646,ARE
2013-11-18,64.96,65.1725,64.43,64.63,272076,ARE
2013-11-19,64.37,64.41,63.53,63.94,355411,ARE
2013-11-20,63.93,64.435,63.22,63.51,326087,ARE
2013-11-21,63.7,64.75,63.35,64.58,455281,ARE
2013-11-22,64.51,64.76,63.84,64.6,399482,ARE
2013-11-25,64.75,64.75,64.0,64.26,474120,ARE
2013-11-26,64.53,64.6,63.83,64.1,386507,ARE
2013-11-27,64.17,64.3892,63.69,64.15,303908,ARE
2013-11-29,64.27,64.55,63.202,63.26,216850,ARE
2013-12-02,63.17,63.705,62.3201,63.15,341056,ARE
2013-12-03,62.93,64.1,62.76,63.2,550320,ARE
2013-12-04,65.77,66.3,62.08,62.32,563072,ARE
2013-12-05,62.14,62.89,61.87,62.65,782788,ARE
2013-12-06,63.12,63.614,62.78,63.29,554612,ARE
2013-12-09,63.34,63.81,63.02,63.6,542095,ARE
2013-12-10,63.55,63.98,63.33,63.35,350362,ARE
2013-12-11,63.55,64.0,61.72,61.84,405649,ARE
2013-12-12,61.9,62.51,61.1139,61.12,426154,ARE
2013-12-13,61.46,62.29,61.08,61.45,548815,ARE
2013-12-16,61.72,62.42,61.24,61.63,414470,ARE
2013-12-17,61.78,63.33,61.5,63.3,565118,ARE
2013-12-18,63.33,64.31,62.43,64.27,452120,ARE
2013-12-19,63.83,64.02,62.61,62.63,362552,ARE
2013-12-20,62.61,64.24,62.49,64.2,1018330,ARE
2013-12-23,64.3,64.71,64.04,64.22,567467,ARE
2013-12-24,64.17,64.638,63.88,64.3,141157,ARE
2013-12-26,64.31,64.77,63.605,63.98,293630,ARE
2013-12-27,63.08,63.64,62.64,63.57,261922,ARE
2013-12-30,63.7,63.95,63.21,63.77,316278,ARE
2013-12-31,63.64,64.37,63.46,63.62,408705,ARE
2014-01-02,63.34,64.11,62.93,63.73,402659,ARE
2014-01-03,63.76,64.88,63.59,64.4,361171,ARE
2014-01-06,64.45,65.09,64.06,64.16,447124,ARE
2014-01-07,64.23,64.77,63.75,64.34,310620,ARE
2014-01-08,64.31,64.62,63.65,64.2,244645,ARE
2014-01-09,64.52,64.55,63.62,64.12,329065,ARE
2014-01-10,64.52,64.89,63.99,64.75,394335,ARE
2014-01-13,64.65,64.91,64.21,64.42,298194,ARE
2014-01-14,64.68,65.3,64.67,65.04,399315,ARE
2014-01-15,65.36,65.97,65.31,65.84,235070,ARE
2014-01-16,65.89,66.19,65.45,66.01,399195,ARE
2014-01-17,66.41,66.47,65.92,66.22,965421,ARE
2014-01-21,66.41,67.788,66.2,67.55,640806,ARE
2014-01-22,67.76,68.41,67.76,68.34,1097360,ARE
2014-01-23,68.05,68.95,67.97,68.7,759900,ARE
2014-01-24,68.66,68.87,67.88,68.06,440358,ARE
2014-01-27,67.66,68.28,67.23,67.76,541204,ARE
2014-01-28,67.83,68.8,67.83,68.5,425359,ARE
2014-01-29,68.09,68.66,67.84,68.5,652330,ARE
2014-01-30,68.89,69.44,68.34,69.25,407924,ARE
2014-01-31,68.66,70.52,68.49,70.13,683889,ARE
2014-02-03,70.57,70.57,69.01,69.5,1171730,ARE
2014-02-04,68.48,70.38,67.526,70.15,1098275,ARE
2014-02-05,70.23,70.57,69.9,70.23,789707,ARE
2014-02-06,70.36,71.21,70.2,71.08,434859,ARE
2014-02-07,71.23,71.64,70.55,70.73,481873,ARE
2014-02-10,70.62,71.75,70.51,71.66,567935,ARE
2014-02-11,71.54,71.93,71.13,71.15,567639,ARE
2014-02-12,71.33,71.63,70.63,71.24,422459,ARE
2014-02-13,70.88,72.03,70.6985,71.64,306049,ARE
2014-02-14,71.53,72.16,71.43,72.01,228414,ARE
2014-02-18,72.09,72.53,71.77,72.53,322857,ARE
2014-02-19,72.3,73.41,72.294,72.58,388841,ARE
2014-02-20,72.65,73.32,71.625,72.09,604576,ARE
2014-02-21,72.23,73.111,71.66,72.9,633152,ARE
2014-02-24,72.91,73.5,72.33,72.34,463742,ARE
2014-02-25,72.41,73.3,72.28,72.8,327763,ARE
2014-02-26,73.07,73.27,72.57,72.61,352620,ARE
2014-02-27,72.68,73.09,72.03,72.53,230637,ARE
2014-02-28,72.53,72.89,72.37,72.45,755774,ARE
2014-03-03,72.03,73.15,72.0,72.84,500695,ARE
2014-03-04,73.46,74.11,73.23,74.09,501274,ARE
2014-03-05,73.96,74.34,72.95,73.69,466167,ARE
2014-03-06,73.91,73.91,72.91,73.3,290113,ARE
2014-03-07,73.13,73.2,71.88,72.46,379399,ARE
2014-03-10,72.33,72.51,71.7,71.99,378529,ARE
2014-03-11,72.27,73.69,72.27,73.28,373347,ARE
2014-03-12,73.11,73.67,73.02,73.21,449765,ARE
2014-03-13,73.3,73.3,72.54,73.07,267233,ARE
2014-03-14,73.01,73.65,72.86,72.97,203523,ARE
2014-03-17,73.33,73.73,72.92,73.57,461804,ARE
2014-03-18,73.42,73.81,73.09,73.72,358447,ARE
2014-03-19,73.83,74.24,71.9,71.94,259663,ARE
2014-03-20,71.92,72.2,71.0,72.18,386542,ARE
2014-03-21,72.2,73.4,72.2,73.16,615521,ARE
2014-03-24,73.17,73.64,71.99,72.5,343485,ARE
2014-03-25,72.79,73.48,72.22,72.58,242815,ARE
2014-03-26,72.67,72.81,71.41,71.46,389402,ARE
2014-03-27,70.73,71.39,70.09,71.28,227635,ARE
2014-03-28,71.32,72.38,71.27,72.02,237478,ARE
2014-03-31,72.2,73.04,71.32,72.56,277471,ARE
2014-04-01,71.81,72.24,70.97,71.9,839449,ARE
2014-04-02,71.84,72.46,71.44,72.37,432468,ARE
2014-04-03,72.25,72.61,71.99,72.41,526669,ARE
2014-04-04,72.79,72.96,72.22,72.53,275499,ARE
2014-04-07,72.63,73.86,72.58,73.36,407666,ARE
2014-04-08,73.33,73.74,72.88,73.02,432743,ARE
2014-04-09,73.09,73.35,72.5,72.83,194585,ARE
2014-04-10,72.96,73.22,71.37,71.48,374263,ARE
2014-04-11,71.42,72.06,71.032,71.15,387963,ARE
2014-04-14,71.58,72.56,71.15,72.46,397874,ARE
2014-04-15,72.51,73.74,72.04,73.68,355751,ARE
2014-04-16,73.9,74.39,73.44,73.98,445973,ARE
2014-04-17,73.69,73.87,73.09,73.28,302297,ARE
2014-04-21,73.22,73.96,73.0,73.43,226384,ARE
2014-04-22,73.58,73.85,72.98,73.61,261176,ARE
2014-04-23,73.65,74.01,73.266,73.59,677030,ARE
2014-04-24,73.91,74.17,73.42,74.01,454489,ARE
2014-04-25,73.55,73.97,73.2,73.37,185180,ARE
2014-04-28,73.55,73.95,73.03,73.68,374314,ARE
2014-04-29,73.9,74.15,73.08,73.48,228571,ARE
2014-04-30,73.53,73.86,73.19,73.82,239669,ARE
2014-05-01,73.76,73.86,72.89,73.57,386249,ARE
2014-05-02,73.47,74.67,73.44,74.3,260358,ARE
2014-05-05,73.96,74.5,73.83,74.25,320618,ARE
2014-05-06,73.0,74.69,73.0,74.68,559735,ARE
2014-05-07,74.89,75.435,74.22,74.77,494050,ARE
2014-05-08,74.73,75.66,74.6,74.74,384132,ARE
2014-05-09,74.8,75.25,74.49,74.97,290110,ARE
2014-05-12,75.19,75.64,74.9,75.29,283921,ARE
2014-05-13,75.37,76.07,74.68,75.0,207153,ARE
2014-05-14,75.08,75.52,74.42,75.24,281315,ARE
2014-05-15,75.05,75.44,74.29,75.43,293243,ARE
2014-05-16,75.27,75.99,74.97,75.98,160770,ARE
2014-05-19,76.05,76.3,75.46,75.66,257323,ARE
2014-05-20,75.58,76.02,75.06,75.17,271139,ARE
2014-05-21,75.36,75.64,74.76,74.98,171044,ARE
2014-05-22,74.97,75.29,74.53,74.61,218203,ARE
2014-05-23,74.85,75.41,74.494,75.2,265440,ARE
2014-05-27,75.24,75.31,74.26,74.85,590581,ARE
2014-05-28,74.79,74.93,74.18,74.86,454824,ARE
2014-05-29,75.02,75.53,74.71,75.47,188792,ARE
2014-05-30,75.45,76.28,75.27,76.09,521875,ARE
2014-06-02,75.92,77.08,75.81,76.89,348281,ARE
2014-06-03,76.86,77.15,76.42,76.99,241697,ARE
2014-06-04,76.86,77.19,76.52,77.02,227079,ARE
2014-06-05,77.13,78.36,76.9,78.3,359969,ARE
2014-06-06,78.38,78.69,77.6,77.78,330252,ARE
2014-06-09,77.81,78.07,76.96,77.18,210666,ARE
2014-06-10,77.07,77.34,76.37,76.65,255382,ARE
2014-06-11,76.6,76.94,76.1,76.4,226259,ARE
2014-06-12,76.25,76.98,75.74,76.91,450206,ARE
2014-06-13,77.1,77.3,76.31,76.73,214331,ARE
2014-06-16,76.75,77.14,76.212,76.56,199728,ARE
2014-06-17,76.66,77.16,76.42,76.86,362404,ARE
2014-06-18,76.83,77.52,76.75,77.37,246462,ARE
2014-06-19,77.52,77.83,77.2,77.5,255418,ARE
2014-06-20,77.49,77.585,76.48,76.94,666615,ARE
2014-06-23,77.04,77.4,76.73,76.78,220169,ARE
2014-06-24,76.86,77.15,76.58,76.94,241882,ARE
2014-06-25,76.98,77.37,76.82,77.13,224947,ARE
2014-06-26,76.43,76.43,75.9,76.32,203157,ARE
2014-06-27,76.28,77.08,75.74,77.06,441629,ARE
2014-06-30,76.91,77.65,76.76,77.64,551100,ARE
2014-07-01,77.89,78.15,77.15,77.83,727567,ARE
2014-07-02,77.58,78.09,77.08,77.9,380015,ARE
2014-07-03,77.69,77.71,76.98,77.36,269434,ARE
2014-07-07,77.08,77.65,77.07,77.35,222086,ARE
2014-07-08,77.48,77.65,77.22,77.54,220350,ARE
2014-07-09,77.52,77.96,76.94,77.49,246086,ARE
2014-07-10,77.09,78.13,77.04,77.87,310497,ARE
2014-07-11,78.04,78.15,77.61,77.98,208396,ARE
2014-07-14,78.21,78.37,77.61,78.16,284374,ARE
2014-07-15,78.3,78.43,77.68,78.22,209148,ARE
2014-07-16,78.41,78.465,77.64,78.2,327665,ARE
2014-07-17,77.69,78.68,77.69,78.67,430507,ARE
2014-07-18,77.69,78.68,77.69,78.67,430507,ARE
2014-07-21,78.55,78.775,78.11,78.69,237880,ARE
2014-07-22,79.02,79.44,78.83,79.4,442033,ARE
2014-07-23,79.45,79.54,79.18,79.25,217071,ARE
2014-07-24,79.43,79.73,79.08,79.32,263271,ARE
2014-07-25,79.16,79.4,78.81,78.87,424234,ARE
2014-07-28,78.84,79.44,78.6,79.28,319179,ARE
2014-07-29,79.09,79.25,77.66,78.5,612575,ARE
2014-07-30,79.01,79.01,77.83,78.48,393675,ARE
2014-07-31,77.22,79.08,76.98,78.6,766898,ARE
2014-08-01,78.45,78.96,78.04,78.07,760034,ARE
2014-08-04,78.14,78.14,77.15,77.81,463839,ARE
2014-08-05,77.71,77.84,76.86,77.12,361837,ARE
2014-08-06,76.98,77.77,76.955,77.57,435142,ARE
2014-08-07,77.59,77.89,76.98,77.28,314367,ARE
2014-08-08,77.3,77.665,76.82,77.63,269899,ARE
2014-08-11,77.89,78.11,77.48,77.65,257934,ARE
2014-08-12,77.87,78.05,77.47,77.88,377083,ARE
2014-08-13,77.98,78.78,77.98,78.59,378367,ARE
2014-08-14,78.31,78.91,78.22,78.39,348359,ARE
2014-08-15,78.79,78.79,77.87,78.08,398864,ARE
2014-08-18,78.53,79.58,78.43,79.55,519398,ARE
2014-08-19,79.79,79.87,79.18,79.75,291323,ARE
2014-08-20,79.87,80.49,79.27,80.3,370059,ARE
2014-08-21,80.48,80.6535,79.75,80.2,315363,ARE
2014-08-22,80.01,80.3699,79.07,79.31,223651,ARE
2014-08-25,79.71,80.0,78.659,78.95,193354,ARE
2014-08-26,78.93,79.29,78.88,78.95,250556,ARE
2014-08-27,79.18,79.245,78.76,78.93,202657,ARE
2014-08-28,78.91,79.17,78.53,78.82,221044,ARE
2014-08-29,78.83,79.18,78.72,79.06,397668,ARE
2014-09-02,79.21,79.54,78.82,79.12,603970,ARE
2014-09-03,79.39,79.64,79.23,79.59,393208,ARE
2014-09-04,79.53,79.86,79.19,79.42,441427,ARE
2014-09-05,79.47,80.23,79.19,79.88,515229,ARE
2014-09-08,79.63,80.13,79.62,79.77,245651,ARE
2014-09-09,79.63,79.63,79.03,79.03,495057,ARE
2014-09-10,78.83,79.06,78.15,78.22,482173,ARE
2014-09-11,78.29,78.92,78.08,78.8,379397,ARE
2014-09-12,78.56,78.565,76.14,76.61,536823,ARE
2014-09-15,76.57,77.09,76.0,76.24,674116,ARE
2014-09-16,76.08,76.69,75.92,76.38,541902,ARE
2014-09-17,76.68,77.35,76.11,76.28,501689,ARE
2014-09-18,76.33,76.365,75.16,75.31,728409,ARE
2014-09-19,75.42,75.795,75.18,75.18,754647,ARE
2014-09-22,75.18,75.23,74.35,74.38,416298,ARE
2014-09-23,74.26,74.3899,73.39,73.4,585545,ARE
2014-09-24,73.38,74.05,73.08,73.81,874772,ARE
2014-09-25,73.76,74.13,73.37,74.0,703731,ARE
2014-09-26,73.33,74.44,72.91,74.34,524784,ARE
2014-09-29,74.52,74.58,73.69,74.58,536927,ARE
2014-09-30,74.75,74.795,73.73,73.75,523049,ARE
2014-10-01,73.67,74.324,73.53,74.16,553723,ARE
2014-10-02,74.0,74.5,73.44,73.92,373719,ARE
2014-10-03,74.33,74.48,73.59,74.13,323157,ARE
2014-10-06,74.21,74.76,74.02,74.45,351599,ARE
2014-10-07,74.2,74.86,74.01,74.21,315941,ARE
2014-10-08,74.33,76.32,74.05,76.31,589567,ARE
2014-10-09,76.18,77.49,76.18,76.9,650727,ARE
2014-10-10,77.11,77.92,76.74,77.54,703390,ARE
2014-10-13,77.61,78.5644,77.21,78.31,538931,ARE
2014-10-14,78.55,80.43,78.31,79.95,746961,ARE
2014-10-15,79.6,80.605,78.52,79.99,1297347,ARE
2014-10-16,79.56,80.44,78.64,80.29,898152,ARE
2014-10-17,81.0,81.0,79.21,80.06,605413,ARE
2014-10-20,80.07,80.8,79.82,80.74,356746,ARE
2014-10-21,81.06,81.72,80.74,81.69,380038,ARE
2014-10-22,81.67,82.45,81.55,81.89,246124,ARE
2014-10-23,82.42,82.77,81.98,82.52,423906,ARE
2014-10-24,82.46,82.9,81.655,82.21,502447,ARE
2014-10-27,82.14,82.65,81.97,82.39,473270,ARE
2014-10-28,82.61,82.67,81.86,82.32,456900,ARE
2014-10-29,82.22,82.42,81.44,81.87,487466,ARE
2014-10-30,82.99,83.4,82.832,83.27,402017,ARE
2014-10-31,82.36,83.46,82.32,83.0,590351,ARE
2014-11-03,83.24,83.82,82.57,83.79,665070,ARE
2014-11-04,83.89,84.23,82.75,83.37,383366,ARE
2014-11-05,83.7,84.05,82.8,83.11,481242,ARE
2014-11-06,82.91,83.36,82.24,82.47,331894,ARE
2014-11-07,82.49,82.93,81.945,82.38,328305,ARE
2014-11-10,82.25,83.8,82.25,83.74,287703,ARE
2014-11-11,83.78,84.136,82.91,83.48,233447,ARE
2014-11-12,83.32,83.53,82.62,82.75,312223,ARE
2014-11-13,82.99,83.4,82.832,83.27,402017,ARE
2014-11-14,83.08,83.43,82.16,82.32,239732,ARE
2014-11-17,82.47,83.05,82.41,82.94,234377,ARE
2014-11-18,83.1,83.17,82.51,83.12,455364,ARE
2014-11-19,82.97,83.16,82.41,82.57,352098,ARE
2014-11-20,81.9,82.22,81.49,81.58,459113,ARE
2014-11-21,81.84,82.55,81.83,82.2,496089,ARE
2014-11-24,82.56,84.045,82.45,84.0,688794,ARE
2014-11-25,84.05,84.21,83.515,83.99,478903,ARE
2014-11-26,83.99,85.76,83.99,85.68,461660,ARE
2014-11-28,85.89,86.6,85.55,85.92,242020,ARE
2014-12-01,85.49,86.39,85.2,85.88,385237,ARE
2014-12-02,85.54,86.82,85.15,86.57,277538,ARE
2014-12-03,86.4,86.91,86.22,86.39,288746,ARE
2014-12-04,86.85,88.3,86.05,88.12,622327,ARE
2014-12-05,87.82,88.39,87.06,88.13,471565,ARE
2014-12-08,87.84,89.72,87.63,89.7,553816,ARE
2014-12-09,89.61,91.49,89.09,90.19,630383,ARE
2014-12-10,90.24,90.4699,88.71,88.97,449078,ARE
2014-12-11,89.58,89.64,89.06,89.15,214595,ARE
2014-12-12,88.71,89.515,87.86,87.94,278601,ARE
2014-12-15,88.09,88.26,86.47,86.76,418910,ARE
2014-12-16,86.77,87.77,86.13,87.27,432210,ARE
2014-12-17,87.47,88.56,86.79,88.42,437893,ARE
2014-12-18,89.12,89.27,88.5,88.86,368511,ARE
2014-12-19,88.76,89.38,88.25,88.45,981631,ARE
2014-12-22,88.85,89.98,88.64,89.9,367896,ARE
2014-12-23,90.19,90.36,89.33,89.46,311753,ARE
2014-12-24,89.48,89.9,89.11,89.23,209259,ARE
2014-12-26,89.57,90.128,89.56,89.78,121609,ARE
2014-12-29,89.09,90.13,88.97,89.78,272022,ARE
2014-12-30,89.46,90.19,89.38,89.71,195321,ARE
2014-12-31,89.83,90.55,88.65,88.74,404655,ARE
2015-01-02,89.11,89.88,88.54,89.79,277615,ARE
2015-01-05,89.31,91.17,89.15,90.87,359762,ARE
2015-01-06,90.65,91.56,90.25,91.33,1329215,ARE
2015-01-07,91.55,92.57,90.69,92.57,543401,ARE
2015-01-08,92.57,93.85,92.43,93.63,718783,ARE
2015-01-09,92.86,94.03,89.75,93.36,407263,ARE
2015-01-12,93.77,94.58,93.35,93.97,287565,ARE
2015-01-13,93.75,95.04,93.66,94.28,459927,ARE
2015-01-14,93.9,94.93,93.37,94.84,243055,ARE
2015-01-15,95.39,95.5,94.58,95.25,326440,ARE
2015-01-16,95.29,96.82,94.975,96.7,298472,ARE
2015-01-20,96.68,97.3,95.17,95.53,374469,ARE
2015-01-21,95.53,95.97,95.04,95.96,203387,ARE
2015-01-22,96.66,98.17,96.05,98.16,364472,ARE
2015-01-23,98.34,99.04,97.94,98.4,328585,ARE
2015-01-26,98.35,100.11,98.09,100.09,352898,ARE
2015-01-27,99.95,100.41,99.05,99.29,286138,ARE
2015-01-28,99.74,100.55,98.67,98.95,349460,ARE
2015-01-29,99.22,99.32,98.22,99.32,224877,ARE
2015-01-30,99.18,99.21,97.47,97.52,408699,ARE
2015-02-02,97.56,97.87,95.282,96.95,518442,ARE
2015-02-03,97.17,98.31,95.54,97.02,363883,ARE
2015-02-04,96.72,97.13,95.49,96.19,350965,ARE
2015-02-05,96.47,97.04,96.34,96.89,483282,ARE
2015-02-06,96.59,96.59,93.62,94.27,764516,ARE
2015-02-09,94.23,94.98,93.8,94.35,641415,ARE
2015-02-10,94.41,95.0,93.475,94.77,405710,ARE
2015-02-11,94.89,95.41,94.25,94.83,433938,ARE
2015-02-12,94.86,96.37,94.4905,96.19,269889,ARE
2015-02-13,96.07,96.07,94.5,94.9,275918,ARE
2015-02-17,94.89,95.62,94.265,94.66,294678,ARE
2015-02-18,94.75,96.29,94.0,96.28,392050,ARE
2015-02-19,96.1,96.2,94.41,94.76,319677,ARE
2015-02-20,94.85,96.37,94.75,96.09,350234,ARE
2015-02-23,96.23,97.47,96.19,97.4,356881,ARE
2015-02-24,97.01,97.39,95.08,95.7,565525,ARE
2015-02-25,95.74,97.34,95.7,96.14,542637,ARE
2015-02-26,95.66,96.115,94.495,95.04,427873,ARE
2015-02-27,95.2,96.23,94.74,95.91,394144,ARE
2015-03-02,96.17,97.8,96.12,97.41,643098,ARE
2015-03-03,97.0,97.96,95.89,97.52,439895,ARE
2015-03-04,97.21,97.965,96.5,97.09,495867,ARE
2015-03-05,97.42,98.76,97.05,97.83,424914,ARE
2015-03-06,96.34,96.34,94.25,94.74,669682,ARE
2015-03-09,95.02,95.55,94.39,95.39,571147,ARE
2015-03-10,95.05,95.635,94.07,94.14,681556,ARE
2015-03-11,94.1,95.15,94.02,94.94,580827,ARE
2015-03-12,95.83,97.47,95.66,97.46,404098,ARE
2015-03-13,97.47,97.47,96.04,96.77,235840,ARE
2015-03-16,97.22,98.36,96.38,97.43,323966,ARE
2015-03-17,97.26,98.02,96.85,97.69,325299,ARE
2015-03-18,97.7,99.65,96.81,99.4,395789,ARE
2015-03-19,98.99,100.0,98.54,99.48,503139,ARE
2015-03-20,99.9,102.65,99.28,102.42,753026,ARE
2015-03-23,102.14,102.96,101.56,101.93,391084,ARE
2015-03-24,102.06,102.17,101.08,101.09,414041,ARE
2015-03-25,101.18,101.66,99.02,99.23,425781,ARE
2015-03-26,98.97,99.5199,97.48,97.57,541133,ARE
2015-03-27,97.24,97.69,96.6,97.4,269236,ARE
2015-03-30,97.74,99.1,97.53,98.89,375811,ARE
2015-03-31,98.83,99.4,97.77,98.04,326312,ARE
2015-04-01,98.08,98.39,96.61,96.78,588604,ARE
2015-04-02,96.61,97.78,96.54,96.94,751431,ARE
2015-04-06,97.1,97.79,96.94,97.64,772335,ARE
2015-04-07,97.6,97.82,95.75,95.75,377385,ARE
2015-04-08,95.94,96.45,95.85,96.11,319369,ARE
2015-04-09,95.9,95.93,94.05,94.27,1015194,ARE
2015-04-10,95.08,95.84,94.63,95.01,332419,ARE
2015-04-13,94.8,95.428,94.42,94.42,319826,ARE
2015-04-14,94.84,95.5,93.55,93.58,536946,ARE
2015-04-15,93.91,94.47,93.04,93.11,310128,ARE
2015-04-16,92.7,93.52,92.24,93.16,352894,ARE
2015-04-17,92.93,93.41,91.76,92.88,299660,ARE
2015-04-20,92.95,93.85,92.55,93.01,279312,ARE
2015-04-21,93.46,94.24,93.45,93.78,344010,ARE
2015-04-22,93.69,94.17,93.32,93.54,228671,ARE
2015-04-23,93.6,94.28,93.2,94.01,288370,ARE
2015-04-24,94.0,95.02,93.63,94.26,296988,ARE
2015-04-27,94.48,94.89,93.5,93.61,306495,ARE
2015-04-28,93.4,94.63,92.95,93.96,342404,ARE
2015-04-29,92.91,93.33,91.84,92.05,377044,ARE
2015-04-30,92.5,92.56,91.08,92.38,646430,ARE
2015-05-01,92.45,93.65,92.42,93.38,507463,ARE
2015-05-04,93.69,94.2,93.04,93.29,408082,ARE
2015-05-05,93.02,93.85,90.51,90.93,416525,ARE
2015-05-06,90.94,91.84,89.61,90.51,471644,ARE
2015-05-07,90.51,92.1,90.1,91.96,431077,ARE
2015-05-08,93.18,94.8,93.06,93.66,330760,ARE
2015-05-11,93.34,93.65,91.28,91.5,248156,ARE
2015-05-12,91.12,92.73,90.32,92.64,322577,ARE
2015-05-13,92.65,93.26,91.22,91.4,467243,ARE
2015-05-14,91.69,93.34,91.42,93.31,323049,ARE
2015-05-15,93.64,94.46,93.055,94.31,200963,ARE
2015-05-18,93.62,94.71,93.39,94.53,271540,ARE
2015-05-19,94.29,94.96,93.78,94.53,196480,ARE
2015-05-20,94.58,95.27,94.0832,94.63,204916,ARE
2015-05-21,94.55,95.12,93.4,93.74,179965,ARE
2015-05-22,93.38,94.325,92.97,93.48,274809,ARE
2015-05-26,93.19,93.37,92.45,93.33,215540,ARE
2015-05-27,93.36,94.7,93.36,94.48,225491,ARE
2015-05-28,94.48,94.775,93.8,94.43,369703,ARE
2015-05-29,94.43,94.6,92.5,92.73,630549,ARE
2015-06-01,92.94,94.32,92.61,93.6,403551,ARE
2015-06-02,93.28,93.41,92.22,92.92,290763,ARE
2015-06-03,92.68,92.68,91.43,91.48,259864,ARE
2015-06-04,91.37,92.08,90.96,91.63,319384,ARE
2015-06-05,90.4,90.83,89.785,89.98,523611,ARE
2015-06-08,90.07,90.92,89.06,90.62,394675,ARE
2015-06-09,90.49,90.81,89.79,89.9,214098,ARE
2015-06-10,89.93,91.31,89.56,90.29,300534,ARE
2015-06-11,90.86,92.52,90.497,91.9,383491,ARE
2015-06-12,91.57,92.35,90.02,91.21,216918,ARE
2015-06-15,91.16,91.44,90.61,91.22,309248,ARE
2015-06-16,91.2,92.22,90.91,91.83,386672,ARE
2015-06-17,92.11,92.8,91.32,92.7,313562,ARE
2015-06-18,92.71,94.06,92.37,93.3,397874,ARE
2015-06-19,93.02,93.55,92.39,93.23,387195,ARE
2015-06-22,93.32,93.83,92.37,92.5,179926,ARE
2015-06-23,92.33,93.46,91.37,91.62,303663,ARE
2015-06-24,91.57,91.765,90.17,90.19,260514,ARE
2015-06-25,90.0,90.5597,88.83,88.92,414485,ARE
2015-06-26,89.09,89.13,88.2,88.67,404579,ARE
2015-06-29,88.25,89.53,87.34,87.34,410547,ARE
2015-06-30,87.84,88.4,86.84,87.46,385243,ARE
2015-07-01,87.93,88.94,86.78,88.9,459369,ARE
2015-07-02,89.94,90.46,88.61,88.86,271173,ARE
2015-07-06,88.81,90.28,88.73,89.74,354314,ARE
2015-07-07,90.06,91.67,89.91,91.01,444070,ARE
2015-07-08,90.4,91.24,90.35,90.98,357634,ARE
2015-07-09,91.16,91.3,90.08,90.08,259800,ARE
2015-07-10,90.2,91.27,90.19,90.65,237434,ARE
2015-07-13,90.79,92.46,90.41,90.86,251836,ARE
2015-07-14,91.03,91.6,90.25,91.28,181108,ARE
2015-07-15,90.99,91.81,90.61,91.48,213950,ARE
2015-07-16,91.64,92.6,91.64,92.41,256020,ARE
2015-07-17,92.58,92.82,91.74,91.82,344472,ARE
2015-07-20,91.75,92.48,91.47,92.03,139926,ARE
2015-07-21,92.08,92.64,91.68,92.16,405595,ARE
2015-07-22,92.08,93.32,92.08,93.12,334284,ARE
2015-07-23,93.39,93.39,91.37,91.87,257103,ARE
2015-07-24,91.75,93.01,91.6,92.51,315177,ARE
2015-07-27,92.81,93.38,92.33,92.64,276421,ARE
2015-07-28,91.51,93.5,91.0,92.64,328665,ARE
2015-07-29,92.64,93.77,91.91,93.59,367739,ARE
2015-07-30,93.43,93.8,92.23,92.6,325979,ARE
2015-07-31,93.34,93.97,92.62,92.71,357378,ARE
2015-08-03,92.87,94.21,92.87,94.19,264213,ARE
2015-08-04,93.59,94.43,93.13,93.36,208446,ARE
2015-08-05,93.54,94.13,91.98,92.55,291320,ARE
2015-08-06,92.55,92.8099,90.83,92.22,265131,ARE
2015-08-07,92.22,92.7,91.45,92.61,221953,ARE
2015-08-10,92.88,92.99,91.73,92.16,187289,ARE
2015-08-11,92.03,93.54,91.32,92.44,250803,ARE
2015-08-12,92.19,92.33,91.04,92.2,229106,ARE
2015-08-13,91.66,92.81,90.79,92.27,231455,ARE
2015-08-14,91.95,93.86,91.53,93.76,311400,ARE
2015-08-17,93.76,94.8,93.29,94.79,380727,ARE
2015-08-18,94.45,95.13,94.06,94.87,121703,ARE
2015-08-19,94.1,95.0518,93.76,94.56,156116,ARE
2015-08-20,94.34,95.21,93.34,94.46,349486,ARE
2015-08-21,93.87,94.11,92.22,92.23,379595,ARE
2015-08-24,89.91,91.54,88.115,88.18,653492,ARE
2015-08-25,89.97,90.4,85.57,85.87,607217,ARE
2015-08-26,87.44,87.88,85.83,87.55,373513,ARE
2015-08-27,88.5,89.08,87.09,88.28,454532,ARE
2015-08-28,88.38,88.93,87.52,88.44,273346,ARE
2015-08-31,88.4,88.61,85.86,85.99,763724,ARE
2015-09-01,84.82,85.5,83.71,84.24,397199,ARE
2015-09-02,84.9,85.45,84.33,85.34,255206,ARE
2015-09-03,85.59,86.4,85.07,85.4,156579,ARE
2015-09-04,84.62,84.62,82.91,83.4,179355,ARE
2015-09-08,84.52,85.06,83.41,84.45,402822,ARE
2015-09-09,85.31,85.31,83.931,84.22,366074,ARE
2015-09-10,84.05,85.29,83.83,84.38,356738,ARE
2015-09-11,84.33,86.26,84.0,86.23,351344,ARE
2015-09-14,86.53,86.67,85.72,86.58,225249,ARE
2015-09-15,86.67,87.74,86.02,87.66,247823,ARE
2015-09-16,87.53,89.17,87.53,88.79,263604,ARE
2015-09-17,88.88,90.83,87.91,89.55,265120,ARE
2015-09-18,88.68,90.23,88.477,88.92,504462,ARE
2015-09-21,88.86,90.24,88.86,89.35,357141,ARE
2015-09-22,88.71,89.3,87.26,87.31,401043,ARE
2015-09-23,87.76,90.21,87.705,89.55,854797,ARE
2015-09-24,89.44,89.9,88.14,88.74,379586,ARE
2015-09-25,88.48,89.78,87.81,87.91,414508,ARE
2015-09-28,87.06,87.97,84.69,85.45,421210,ARE
2015-09-29,85.46,86.04,84.77,85.62,653436,ARE
2015-09-30,86.06,86.2799,84.23,84.67,716456,ARE
2015-10-01,84.99,85.195,83.95,84.49,652772,ARE
2015-10-02,84.2,85.66,83.92,85.66,455276,ARE
2015-10-05,86.29,87.75,84.12,87.66,292038,ARE
2015-10-06,87.48,88.105,87.07,87.63,298815,ARE
2015-10-07,87.59,88.75,87.59,88.38,473272,ARE
2015-10-08,89.59,91.26,89.245,90.73,931149,ARE
2015-10-09,90.89,91.78,89.398,89.94,359284,ARE
2015-10-12,90.17,90.83,90.12,90.4,440312,ARE
2015-10-13,91.25,92.32,90.33,92.25,789998,ARE
2015-10-14,92.48,92.88,91.8,91.95,987389,ARE
2015-10-15,91.94,94.19,91.87,92.43,450751,ARE
2015-10-16,92.43,93.359,92.06,93.04,497203,ARE
2015-10-19,93.06,94.48,92.5,94.41,376423,ARE
2015-10-20,94.38,96.86,93.99,94.36,263134,ARE
2015-10-21,94.97,95.37,93.51,93.99,511400,ARE
2015-10-22,94.43,95.03,90.64,90.65,1168231,ARE
2015-10-23,90.32,91.08,89.88,90.4,961523,ARE
2015-10-26,90.66,90.865,88.96,89.19,688996,ARE
2015-10-27,89.19,89.775,88.86,89.53,626137,ARE
2015-10-28,89.82,90.46,88.24,90.42,521121,ARE
2015-10-29,90.42,92.05,89.68,90.31,402744,ARE
2015-10-30,90.37,90.91,89.48,89.74,467291,ARE
2015-11-02,89.59,91.49,89.225,91.41,377841,ARE
2015-11-03,90.44,91.385,88.7,91.24,590125,ARE
2015-11-04,91.12,91.61,90.53,91.16,461694,ARE
2015-11-05,91.51,93.01,90.93,92.69,578044,ARE
2015-11-06,91.59,91.78,88.7,89.39,607915,ARE
2015-11-09,88.44,88.44,87.0801,87.6,399165,ARE
2015-11-10,87.5,88.88,87.25,88.81,268898,ARE
2015-11-11,89.17,89.64,88.62,89.11,239736,ARE
2015-11-12,88.92,89.84,88.36,88.75,377558,ARE
2015-11-13,88.93,89.01,87.31,87.49,348758,ARE
2015-11-16,87.46,88.67,87.31,88.67,180228,ARE
2015-11-17,88.19,89.24,88.19,88.44,158612,ARE
2015-11-18,88.68,89.36,88.0,89.31,301545,ARE
2015-11-19,89.53,90.56,88.98,90.41,295335,ARE
2015-11-20,90.71,91.4,90.28,91.1,305325,ARE
2015-11-23,90.93,92.12,90.87,91.49,171252,ARE
2015-11-24,90.72,92.1,90.61,91.44,369725,ARE
2015-11-25,91.66,91.84,91.12,91.51,254126,ARE
2015-11-27,91.62,92.58,91.32,92.47,272703,ARE
2015-11-30,92.68,92.81,91.63,92.09,608380,ARE
2015-12-01,92.09,93.14,91.64,93.05,280000,ARE
2015-12-02,92.74,93.0,90.82,91.02,377792,ARE
2015-12-03,90.83,91.57,89.05,89.34,343120,ARE
2015-12-04,89.57,91.13,89.57,90.79,472396,ARE
2015-12-07,90.67,90.87,89.64,90.03,310539,ARE
2015-12-08,90.0,90.74,89.55,90.43,484188,ARE
2015-12-09,89.98,90.75,88.85,89.23,296920,ARE
2015-12-10,89.27,89.66,88.475,88.71,417028,ARE
2015-12-11,88.36,89.08,88.08,88.75,431600,ARE
2015-12-14,88.54,88.99,87.67,88.73,492438,ARE
2015-12-15,89.23,90.26,88.8,89.65,460668,ARE
2015-12-16,90.01,91.21,89.82,90.96,346098,ARE
2015-12-17,91.14,92.02,90.64,90.86,553206,ARE
2015-12-18,90.97,91.08,89.5,90.5,607522,ARE
2015-12-21,91.19,91.25,90.46,91.24,758052,ARE
2015-12-22,91.47,91.74,90.84,90.95,363430,ARE
2015-12-23,91.25,91.48,90.65,91.18,213941,ARE
2015-12-24,91.25,91.45,90.29,90.98,94679,ARE
2015-12-28,90.83,91.82,90.475,91.76,211434,ARE
2015-12-29,91.41,92.75,91.2,92.0,365534,ARE
2015-12-30,91.91,92.33,91.19,91.39,172078,ARE
2015-12-31,91.45,91.75,90.33,90.36,386051,ARE
2016-01-04,89.67,89.71,88.46,89.11,522786,ARE
2016-01-05,89.22,90.725,89.125,90.34,213646,ARE
2016-01-06,89.71,90.53,89.29,89.73,195738,ARE
2016-01-07,88.09,88.82,86.76,86.76,354667,ARE
2016-01-08,87.13,87.625,85.51,85.57,354097,ARE
2016-01-11,85.55,86.144,84.43,84.5,752023,ARE
2016-01-12,84.99,85.0,83.05,83.54,595116,ARE
2016-01-13,83.71,84.08,81.16,81.28,481847,ARE
2016-01-14,81.45,81.87,80.23,81.01,657204,ARE
2016-01-15,79.92,80.63,79.35,80.16,729553,ARE
2016-01-19,80.55,82.75,80.0,80.37,732769,ARE
2016-01-20,79.41,79.49,74.96,76.45,892306,ARE
2016-01-21,76.94,77.64,76.3,76.42,753220,ARE
2016-01-22,77.31,78.505,77.15,78.3,451093,ARE
2016-01-25,78.26,79.4,77.3503,77.47,417223,ARE
2016-01-26,77.72,79.02,77.72,78.67,611080,ARE
2016-01-27,78.31,78.78,77.49,77.82,386907,ARE
2016-01-28,78.24,79.02,77.12,77.66,695134,ARE
2016-01-29,78.55,79.61,77.66,79.18,858007,ARE
2016-02-01,78.27,79.59,78.055,78.15,714431,ARE
2016-02-02,78.9,79.87,76.21,76.26,594641,ARE
2016-02-03,76.58,76.89,75.22,76.2,475440,ARE
2016-02-04,76.06,78.09,75.885,76.91,443000,ARE
2016-02-05,76.57,77.22,76.19,76.55,594909,ARE
2016-02-08,76.16,76.23,73.71,74.61,391557,ARE
2016-02-09,73.86,74.17,72.07,72.1,473080,ARE
2016-02-10,72.48,73.34,71.93,72.85,451286,ARE
2016-02-11,72.25,72.51,71.33,71.65,712423,ARE
2016-02-12,72.68,72.85,70.69,71.85,438577,ARE
2016-02-16,72.33,74.39,71.964,74.0,537388,ARE
2016-02-17,74.1,75.53,74.01,74.34,333774,ARE
2016-02-18,74.44,75.68,73.64,74.76,571663,ARE
2016-02-19,74.32,75.64,74.08,74.97,268238,ARE
2016-02-22,75.73,76.53,75.65,76.3,274063,ARE
2016-02-23,75.92,77.01,74.52,76.3,364777,ARE
2016-02-24,75.72,76.49,75.24,76.3,221799,ARE
2016-02-25,76.7,78.66,76.7,78.5,475336,ARE
2016-02-26,78.34,79.33,77.85,78.74,433153,ARE
2016-02-29,78.75,79.35,78.281,79.16,619159,ARE
2016-03-01,79.64,81.32,79.2,81.29,423345,ARE
2016-03-02,80.96,81.3,80.28,81.14,365156,ARE
2016-03-03,81.05,82.74,80.666,82.73,330542,ARE
2016-03-04,82.5,83.69,82.04,83.67,360665,ARE
2016-03-07,83.56,83.65,81.03,83.37,309698,ARE
2016-03-08,83.4,83.74,82.41,83.08,450929,ARE
2016-03-09,83.22,84.0,82.69,83.65,273657,ARE
2016-03-10,84.27,84.54,83.1,83.96,328527,ARE
2016-03-11,84.61,85.51,83.91,85.4,513365,ARE
2016-03-14,85.32,85.8,83.91,85.76,263230,ARE
2016-03-15,85.09,87.35,85.09,86.98,458313,ARE
2016-03-16,86.54,87.63,85.83,87.57,251311,ARE
2016-03-17,87.75,89.51,87.44,89.34,312020,ARE
2016-03-18,88.76,90.04,88.21,88.32,983233,ARE
2016-03-21,88.0,88.71,87.1,88.0,623517,ARE
2016-03-22,87.44,88.58,87.25,88.58,560933,ARE
2016-03-23,88.21,88.705,87.61,88.5,856428,ARE
2016-03-24,88.11,88.52,87.45,88.52,463080,ARE
2016-03-28,88.68,90.16,88.22,90.08,551357,ARE
2016-03-29,89.3,90.93,88.79,90.88,519607,ARE
2016-03-30,91.12,91.2499,90.015,90.35,259680,ARE
2016-03-31,90.31,91.14,90.12,90.89,351873,ARE
2016-04-01,90.43,90.825,89.7,90.56,353886,ARE
2016-04-04,90.79,91.12,90.23,91.02,291371,ARE
2016-04-05,90.51,91.09,90.3,91.0,380445,ARE
2016-04-06,90.8,90.89,89.64,90.34,323095,ARE
2016-04-07,90.03,90.55,89.43,89.79,382685,ARE
2016-04-08,90.32,91.8,90.24,90.97,306667,ARE
2016-04-11,91.12,91.75,90.78,90.79,200939,ARE
2016-04-12,91.13,92.88,91.045,92.53,479669,ARE
2016-04-13,92.76,92.76,91.44,92.05,440398,ARE
2016-04-14,92.13,92.59,91.18,92.41,303209,ARE
2016-04-15,92.48,94.005,92.33,93.86,452514,ARE
2016-04-18,93.85,94.2,93.38,93.79,235026,ARE
2016-04-19,93.92,94.49,93.32,93.81,230026,ARE
2016-04-20,93.77,93.77,91.835,92.01,413477,ARE
2016-04-21,92.11,93.33,90.34,91.09,525134,ARE
2016-04-22,91.35,93.23,90.825,92.7,655951,ARE
2016-04-25,92.41,93.41,91.95,93.21,485039,ARE
2016-04-26,93.4,94.18,93.01,93.48,342436,ARE
2016-04-27,93.63,94.1,92.48,93.73,324805,ARE
2016-04-28,93.15,94.1025,92.85,93.84,294924,ARE
2016-04-29,93.28,93.83,92.37,92.95,1174090,ARE
2016-05-02,92.73,94.98,92.41,94.16,973755,ARE
2016-05-03,93.05,93.91,92.47,93.69,574615,ARE
2016-05-04,92.65,95.52,92.65,95.4,621948,ARE
2016-05-05,95.19,95.66,94.61,95.61,513756,ARE
2016-05-06,95.4,95.72,93.74,95.65,471776,ARE
2016-05-09,95.99,96.73,95.36,96.46,560790,ARE
2016-05-10,96.55,96.69,95.57,96.03,662242,ARE
2016-05-11,96.0,96.0,93.57,93.98,595754,ARE
2016-05-12,94.13,94.41,93.28,93.72,476975,ARE
2016-05-13,93.7,95.33,93.3,94.85,942700,ARE
2016-05-16,94.78,96.88,94.71,96.31,619236,ARE
2016-05-17,95.88,96.51,93.98,94.84,580735,ARE
2016-05-18,94.76,95.78,93.2925,94.29,1985813,ARE
2016-05-19,93.4,93.78,92.47,93.53,380065,ARE
2016-05-20,93.94,95.68,93.385,95.63,617507,ARE
2016-05-23,95.93,96.05,95.1,95.72,554189,ARE
2016-05-24,96.42,98.38,95.42,98.0,2219209,ARE
2016-05-25,98.04,98.39,97.24,98.26,501092,ARE
2016-05-26,98.26,98.26,96.46,96.47,850724,ARE
2016-05-27,96.54,97.4,96.42,96.58,764179,ARE
2016-05-31,96.56,97.17,94.98,96.9,3620729,ARE
2016-06-01,96.32,96.91,95.28,96.47,501656,ARE
2016-06-02,96.48,97.33,95.87,97.29,446645,ARE
2016-06-03,97.46,98.96,97.29,97.66,489934,ARE
2016-06-06,97.92,98.435,96.04,96.51,532355,ARE
2016-06-07,96.9,97.4,96.37,96.54,461927,ARE
2016-06-08,96.47,97.35,96.13,97.09,429970,ARE
2016-06-09,97.0,98.29,96.51,98.16,574143,ARE
2016-06-10,97.62,99.15,97.04,98.6,672177,ARE
2016-06-13,98.77,99.66,98.22,98.52,551234,ARE
2016-06-14,98.35,98.74,97.8,97.89,377684,ARE
2016-06-15,98.04,98.97,97.43,98.46,418898,ARE
2016-06-16,98.12,98.77,97.46,98.61,344011,ARE
2016-06-17,98.3,99.01,97.68,98.11,687757,ARE
2016-06-20,98.9,99.515,97.79,97.92,358597,ARE
2016-06-21,97.95,98.738,97.61,97.92,510110,ARE
2016-06-22,98.17,98.61,97.53,98.46,318228,ARE
2016-06-23,98.94,99.52,98.74,99.24,385771,ARE
2016-06-24,97.43,100.03,96.63,99.36,649109,ARE
2016-06-27,98.92,99.35,97.6,99.14,522140,ARE
2016-06-28,98.74,99.88,98.31,99.86,374245,ARE
2016-06-29,100.32,101.84,100.32,101.79,369120,ARE
2016-06-30,101.73,103.6,101.32,103.52,497400,ARE
2016-07-01,103.82,104.75,103.61,104.24,430306,ARE
2016-07-05,104.18,105.03,103.68,105.03,315207,ARE
2016-07-06,104.57,105.395,104.3,105.33,364904,ARE
2016-07-07,101.3,102.0,100.53,101.27,3589068,ARE
2016-07-08,101.82,103.1259,101.53,102.79,935402,ARE
2016-07-11,103.13,103.89,102.18,103.73,466807,ARE
2016-07-12,103.8,103.91,102.6,103.09,743174,ARE
2016-07-13,103.56,104.44,101.47,104.42,680548,ARE
2016-07-14,103.83,104.8,103.32,103.76,389567,ARE
2016-07-15,103.37,103.87,101.31,103.67,386951,ARE
2016-07-18,103.75,104.65,103.09,104.53,511135,ARE
2016-07-19,104.53,105.11,102.64,104.92,448660,ARE
2016-07-20,105.25,106.39,104.77,106.31,604644,ARE
2016-07-21,105.56,107.3,105.56,107.19,522386,ARE
2016-07-22,106.92,109.02,106.75,108.81,724040,ARE
2016-07-25,108.99,109.43,108.48,109.29,692548,ARE
2016-07-26,109.59,109.99,109.05,109.26,762916,ARE
2016-07-27,108.92,110.0,108.36,108.8,902931,ARE
2016-07-28,108.69,111.39,108.69,111.03,532933,ARE
2016-07-29,111.16,112.97,110.97,112.3,844733,ARE
2016-08-01,112.35,113.06,111.77,112.55,611383,ARE
2016-08-02,112.1,112.92,107.54,109.48,781828,ARE
2016-08-03,109.51,111.175,108.73,110.77,517472,ARE
2016-08-04,111.24,112.44,110.64,112.38,503936,ARE
2016-08-05,112.5,112.555,110.69,111.41,533962,ARE
2016-08-08,111.3,112.99,111.0,112.14,555682,ARE
2016-08-09,111.97,112.785,111.2,112.71,437989,ARE
2016-08-10,112.8,113.28,110.47,111.12,749430,ARE
2016-08-11,111.65,111.65,109.98,110.72,544208,ARE
2016-08-12,110.8,112.55,110.74,112.45,1353660,ARE
2016-08-15,112.68,113.2,110.34,110.75,637519,ARE
2016-08-16,110.52,111.16,109.44,109.84,572857,ARE
2016-08-17,109.98,110.18,109.15,109.54,480653,ARE
2016-08-18,109.62,110.3,109.5338,110.2,393231,ARE
2016-08-19,110.02,110.02,108.87,109.28,253156,ARE
2016-08-22,109.28,110.13,108.83,109.9,386906,ARE
2016-08-23,109.99,110.5,109.47,109.68,461531,ARE
2016-08-24,109.77,109.88,108.82,109.01,334662,ARE
2016-08-25,109.26,110.14,108.99,109.24,297337,ARE
2016-08-26,109.5,110.18,107.915,108.27,349672,ARE
2016-08-29,108.93,110.05,108.93,109.74,213863,ARE
2016-08-30,109.97,110.34,108.7,110.29,247332,ARE
2016-08-31,110.19,110.4,109.82,110.09,746007,ARE
2016-09-01,110.23,110.4,109.235,109.99,368309,ARE
2016-09-02,110.54,112.35,110.54,111.85,646388,ARE
2016-09-06,112.05,112.48,111.49,112.41,432075,ARE
2016-09-07,112.43,114.52,112.39,114.52,366479,ARE
2016-09-08,114.15,114.62,113.53,113.59,478467,ARE
2016-09-09,112.25,112.83,105.94,106.31,867816,ARE
2016-09-12,106.08,109.25,105.55,108.82,503657,ARE
2016-09-13,108.42,108.42,103.79,104.43,537674,ARE
2016-09-14,104.7,105.64,104.22,105.18,294320,ARE
2016-09-15,105.09,105.88,104.59,105.67,288195,ARE
2016-09-16,104.96,106.52,104.625,106.25,836372,ARE
2016-09-19,106.67,108.08,106.22,108.0,349455,ARE
2016-09-20,108.7,108.7,107.68,108.06,337408,ARE
2016-09-21,108.38,110.55,107.53,110.36,426975,ARE
2016-09-22,111.36,113.17,111.36,113.03,417692,ARE
2016-09-23,112.33,113.74,111.69,113.39,316099,ARE
2016-09-26,112.91,114.22,112.47,113.81,276284,ARE
2016-09-27,114.38,114.67,112.37,112.54,254919,ARE
2016-09-28,111.91,113.0199,111.35,112.8,351229,ARE
2016-09-29,112.15,112.15,109.435,109.79,451860,ARE
2016-09-30,110.3,110.61,108.61,108.77,676003,ARE
2016-10-03,108.31,108.51,106.19,106.31,414046,ARE
2016-10-04,106.02,106.57,104.72,105.53,325006,ARE
2016-10-05,106.04,106.63,103.37,103.44,303117,ARE
2016-10-06,102.95,104.35,101.8,104.03,338412,ARE
2016-10-07,104.62,105.63,103.39,103.88,633802,ARE
2016-10-10,104.07,105.1468,103.935,104.2,292716,ARE
2016-10-11,104.03,105.38,101.51,101.92,692225,ARE
2016-10-12,102.0,103.61,102.0,103.25,897760,ARE
2016-10-13,103.13,104.34,102.4601,103.9,850351,ARE
2016-10-14,103.74,105.41,103.23,103.87,525573,ARE
2016-10-17,103.86,104.6999,103.72,104.16,647952,ARE
2016-10-18,104.81,105.55,104.17,105.05,926028,ARE
2016-10-19,104.81,105.31,104.45,105.28,1064773,ARE
2016-10-20,105.15,106.733,105.01,106.32,365064,ARE
2016-10-21,105.53,106.82,105.19,106.75,376064,ARE
2016-10-24,108.08,108.08,106.0,106.72,252628,ARE
2016-10-25,106.28,107.63,105.58,107.34,427439,ARE
2016-10-26,106.82,106.82,105.22,106.16,451652,ARE
2016-10-27,106.02,106.02,104.03,105.12,555748,ARE
2016-10-28,105.25,106.01,104.46,104.91,295409,ARE
2016-10-31,105.68,108.04,104.865,107.81,555590,ARE
2016-11-01,107.44,109.45,105.52,107.35,798754,ARE
2016-11-02,107.22,107.63,104.45,104.55,646096,ARE
2016-11-03,105.02,105.09,102.42,102.5,861296,ARE
2016-11-04,102.55,103.31,101.73,103.0,612519,ARE
2016-11-07,104.53,106.23,104.07,106.03,342623,ARE
2016-11-08,106.15,107.44,104.5,107.08,345628,ARE
2016-11-09,104.7,109.43,103.655,109.06,787632,ARE
2016-11-10,109.1,110.21,105.8,105.93,1131587,ARE
2016-11-11,105.91,107.55,104.29,104.46,744108,ARE
2016-11-14,104.36,106.3099,103.32,106.24,1066659,ARE
2016-11-15,106.8,108.24,105.23,106.6,497858,ARE
2016-11-16,106.46,107.04,104.87,106.9,370885,ARE
2016-11-17,106.82,108.05,106.49,107.31,318510,ARE
2016-11-18,107.51,107.91,106.99,107.4,291280,ARE
2016-11-21,107.89,108.89,107.89,108.55,443518,ARE
2016-11-22,109.04,111.53,109.04,111.07,623745,ARE
2016-11-23,109.65,110.74,109.27,110.62,476041,ARE
2016-11-25,110.86,112.36,110.86,111.96,215464,ARE
2016-11-28,112.05,113.06,111.36,112.12,438295,ARE
2016-11-29,112.26,114.02,111.56,111.72,697875,ARE
2016-11-30,110.82,111.32,108.98,109.59,1322727,ARE
2016-12-01,109.07,109.54,106.1,107.16,676465,ARE
2016-12-02,107.99,110.02,107.89,108.94,514446,ARE
2016-12-05,109.75,110.68,109.35,110.07,639257,ARE
2016-12-06,110.5,111.61,109.85,111.0,802649,ARE
2016-12-07,111.04,111.58,110.23,111.0,744200,ARE
2016-12-08,110.28,110.93,109.45,110.62,633616,ARE
2016-12-09,110.62,111.11,109.2,109.92,518642,ARE
2016-12-12,109.38,110.01,108.44,109.73,602308,ARE
2016-12-13,110.16,110.39,107.77,108.99,648033,ARE
2016-12-14,109.01,109.31,106.72,106.87,611401,ARE
2016-12-15,106.92,108.4,105.74,106.0,1392679,ARE
2016-12-16,106.66,108.88,106.34,107.97,1329621,ARE
2016-12-19,108.72,110.0,107.39,109.65,782797,ARE
2016-12-20,109.64,111.02,109.35,111.01,395933,ARE
2016-12-21,111.2,111.82,109.01,109.03,509739,ARE
2016-12-22,108.95,108.95,106.87,108.52,392654,ARE
2016-12-23,108.54,109.49,108.34,109.3,156974,ARE
2016-12-27,109.44,110.85,109.18,109.63,258349,ARE
2016-12-28,108.75,109.3,108.0,108.54,323124,ARE
2016-12-29,108.71,110.625,108.71,110.45,578080,ARE
2016-12-30,110.66,112.25,110.24,111.13,553141,ARE
2017-01-03,111.85,112.19,109.92,110.58,424745,ARE
2017-01-04,110.82,113.62,110.82,113.38,515908,ARE
2017-01-05,112.6,113.49,110.97,112.97,394850,ARE
2017-01-06,112.63,113.21,112.14,112.21,472333,ARE
2017-01-09,112.66,112.8799,110.9,111.05,441583,ARE
2017-01-10,110.88,111.42,110.03,110.85,345541,ARE
2017-01-11,111.27,111.68,109.51,109.61,489253,ARE
2017-01-12,109.73,111.31,107.705,109.31,380062,ARE
2017-01-13,109.18,109.77,108.81,109.55,234077,ARE
2017-01-17,109.51,110.7,109.0,110.52,363985,ARE
2017-01-18,110.5,111.59,109.72,111.02,230455,ARE
2017-01-19,110.9,111.11,108.83,109.91,348776,ARE
2017-01-20,109.98,111.64,109.9,111.15,442684,ARE
2017-01-23,110.95,114.18,110.95,113.43,496242,ARE
2017-01-24,113.52,114.63,113.52,114.12,515684,ARE
2017-01-25,114.23,114.33,113.07,113.4,266516,ARE
2017-01-26,113.51,114.53,112.97,113.3,293438,ARE
2017-01-27,113.56,113.98,111.98,112.79,432703,ARE
2017-01-30,112.23,112.55,110.79,112.16,418175,ARE
2017-01-31,111.71,112.945,110.13,110.82,704131,ARE
2017-02-01,110.65,111.48,108.19,108.28,603199,ARE
2017-02-02,108.72,109.14,108.13,109.06,701732,ARE
2017-02-03,110.0,110.9,109.13,110.64,792919,ARE
2017-02-06,110.89,112.8,110.7,112.69,1040796,ARE
2017-02-07,112.68,114.01,112.68,113.24,591351,ARE
2017-02-08,113.28,115.07,112.57,114.54,666235,ARE
2017-02-09,114.79,115.46,114.25,114.98,622987,ARE
2017-02-10,114.92,115.15,114.22,114.37,2640902,ARE
2017-02-13,114.96,114.96,113.74,114.26,627307,ARE
2017-02-14,113.9,115.09,113.0,114.98,865868,ARE
2017-02-15,114.74,115.27,113.415,115.23,507555,ARE
2017-02-16,115.4,116.38,115.25,115.82,487278,ARE
2017-02-17,115.62,116.38,115.05,116.38,352130,ARE
2017-02-21,116.33,118.55,115.895,118.47,486110,ARE
2017-02-22,118.62,119.64,117.3507,118.49,541924,ARE
2017-02-23,118.92,119.48,118.04,118.87,681895,ARE
2017-02-24,118.87,120.51,118.5,120.2,587158,ARE
2017-02-27,120.31,120.9599,119.77,120.47,601076,ARE
2017-02-28,120.48,120.51,118.99,119.31,999091,ARE
2017-03-01,119.48,119.48,117.87,118.18,837466,ARE
2017-03-02,117.99,118.37,116.01,117.01,565773,ARE
2017-03-03,116.31,117.71,115.16,117.59,422920,ARE
2017-03-06,117.03,117.9,116.47,117.51,391987,ARE
2017-03-07,117.38,117.43,116.56,117.16,342600,ARE
2017-03-08,116.66,116.945,115.64,115.69,517147,ARE
2017-03-09,115.68,116.27,112.93,113.7,588015,ARE
2017-03-10,107.87,109.36,107.75,108.81,5443696,ARE
2017-03-13,109.26,109.99,108.69,109.09,2097847,ARE
2017-03-14,109.0,109.035,106.89,108.18,1120465,ARE
2017-03-15,108.42,111.065,108.13,110.41,1588818,ARE
2017-03-16,110.19,110.79,109.25,109.87,1129163,ARE
2017-03-17,110.0,111.24,109.86,110.27,16444344,ARE
2017-03-20,110.45,110.85,109.43,109.97,1504583,ARE
2017-03-21,111.11,111.35,110.0,110.7,1521040,ARE
2017-03-22,111.18,111.62,109.53,111.38,822730,ARE
2017-03-23,111.2,112.91,110.99,112.09,568593,ARE
2017-03-24,112.12,112.62,111.105,111.36,628393,ARE
2017-03-27,110.61,111.51,108.98,110.41,991987,ARE
2017-03-28,110.55,110.945,109.31,110.67,637079,ARE
2017-03-29,109.6,110.14,109.05,109.82,512973,ARE
2017-03-30,109.66,110.295,109.16,109.82,377565,ARE
2017-03-31,109.84,110.68,109.77,110.52,711557,ARE
2017-04-03,110.15,110.89,109.85,110.75,560496,ARE
2017-04-04,110.7,111.74,110.7,111.24,741506,ARE
2017-04-05,111.27,111.94,110.59,110.96,768251,ARE
2017-04-06,111.17,112.54,110.62,112.18,848597,ARE
2017-04-07,112.33,112.7,111.63,111.67,949354,ARE
2017-04-10,111.75,113.04,111.64,112.77,782333,ARE
2017-04-11,112.83,113.87,112.23,113.63,615002,ARE
2017-04-12,113.54,114.13,113.29,113.63,464221,ARE
2017-04-13,113.62,114.38,113.05,113.54,769473,ARE
2017-04-17,113.62,115.08,113.62,115.07,695473,ARE
2017-04-18,114.96,115.47,114.66,115.34,505469,ARE
2017-04-19,115.27,116.02,115.09,115.66,579797,ARE
2017-04-20,115.66,116.02,114.77,115.94,798866,ARE
2017-04-21,115.93,116.14,115.0,115.43,788479,ARE
2017-04-24,116.44,116.635,112.5,113.2,717432,ARE
2017-04-25,113.35,114.5,113.24,114.33,542836,ARE
2017-04-26,114.01,114.52,113.2,113.59,694465,ARE
2017-04-27,113.65,114.31,112.55,112.96,322015,ARE
2017-04-28,112.67,112.67,111.59,112.51,464377,ARE
2017-05-01,112.79,113.02,111.915,112.82,430819,ARE
2017-05-02,114.27,115.71,112.02,114.56,882289,ARE
2017-05-03,114.75,114.75,112.46,113.32,715400,ARE
2017-05-04,112.63,114.46,112.34,114.28,645762,ARE
2017-05-05,114.67,115.52,114.19,114.83,434043,ARE
2017-05-08,114.92,115.53,114.37,114.72,709151,ARE
2017-05-09,114.6,115.07,113.12,113.52,569531,ARE
2017-05-10,113.16,115.275,113.122,114.53,479320,ARE
2017-05-11,113.86,115.36,113.01,115.07,430502,ARE
2017-05-12,114.91,116.45,114.61,115.85,606410,ARE
2017-05-15,115.86,117.06,115.6,115.85,660492,ARE
2017-05-16,116.2,116.22,114.97,115.84,1004288,ARE
2017-05-17,115.69,117.74,115.69,116.53,833098,ARE
2017-05-18,116.41,117.5,115.08,117.09,744804,ARE
2017-05-19,116.94,118.19,116.68,117.67,479862,ARE
2017-05-22,118.03,118.66,117.59,117.9,373254,ARE
2017-05-23,118.1,119.37,117.98,118.61,507981,ARE
2017-05-24,118.56,119.1,118.25,118.28,511341,ARE
2017-05-25,119.02,119.02,117.3,117.36,459890,ARE
2017-05-26,117.45,117.7,116.98,117.27,303497,ARE
2017-05-30,117.33,117.625,116.75,117.0,356310,ARE
2017-05-31,117.34,117.56,115.76,116.68,1458740,ARE
2017-06-01,116.51,118.13,116.51,117.94,646489,ARE
2017-06-02,118.77,120.3464,118.505,120.04,796955,ARE
2017-06-05,120.25,120.56,119.645,120.34,560294,ARE
2017-06-06,120.46,120.715,118.36,118.57,618896,ARE
2017-06-07,118.63,119.17,118.23,118.88,543161,ARE
2017-06-08,119.01,119.45,117.14,118.55,531659,ARE
2017-06-09,118.59,119.34,117.98,118.63,468468,ARE
2017-06-12,118.8,119.01,118.0,118.61,1069010,ARE
2017-06-13,118.45,118.92,118.17,118.69,681634,ARE
2017-06-14,119.95,120.0,118.31,118.97,751376,ARE
2017-06-15,118.67,119.695,118.5,118.91,864123,ARE
2017-06-16,119.0,119.17,117.88,117.88,1865683,ARE
2017-06-19,118.08,119.27,118.02,119.12,1520731,ARE
2017-06-20,119.38,119.48,117.17,119.26,680092,ARE
2017-06-21,119.27,119.46,118.42,119.05,663325,ARE
2017-06-22,119.17,121.625,118.38,120.79,1181512,ARE
2017-06-23,120.74,121.25,120.34,120.6,1661088,ARE
2017-06-26,121.0,121.38,120.46,121.28,932004,ARE
2017-06-27,120.9,122.28,120.75,121.6,797245,ARE
2017-06-28,121.3,121.55,120.34,120.53,713358,ARE
2017-06-29,120.07,120.49,118.58,118.99,641195,ARE
2017-06-30,119.24,121.09,118.99,120.47,787719,ARE
2017-07-03,121.0,121.16,119.72,120.95,291739,ARE
2017-07-05,120.95,121.7,120.05,120.35,538519,ARE
2017-07-06,120.23,120.53,118.15,118.15,444551,ARE
2017-07-07,118.15,118.65,117.72,118.53,399377,ARE
2017-07-10,118.73,119.34,117.21,117.21,367644,ARE
2017-07-11,117.46,118.24,116.2,117.85,437780,ARE
2017-07-12,118.63,119.86,118.22,119.06,459144,ARE
2017-07-13,119.19,119.495,118.6,118.73,315929,ARE
2017-07-14,118.77,120.09,118.77,120.04,273052,ARE
2017-07-17,120.02,121.235,118.4421,121.13,323331,ARE
2017-07-18,121.14,121.28,120.06,120.7,387384,ARE
2017-07-19,120.91,122.17,120.65,122.09,343614,ARE
2017-07-20,122.08,123.18,121.95,122.07,556098,ARE
2017-07-21,122.03,122.83,120.46,121.0,742168,ARE
2017-07-24,120.99,121.34,120.5,120.52,788835,ARE
2017-07-25,120.83,121.18,119.8,120.14,435043,ARE
2017-07-26,120.29,121.125,119.62,120.82,327487,ARE
2017-07-27,120.47,121.14,119.64,120.85,410903,ARE
2017-07-28,120.83,121.34,120.16,120.4,382110,ARE
2017-07-31,120.77,121.28,120.01,121.25,467158,ARE
2017-08-01,120.92,122.21,120.27,120.61,353774,ARE
2017-08-02,120.54,121.31,120.0437,120.52,312020,ARE
2017-08-03,120.34,121.84,119.54,120.78,388709,ARE
2017-08-04,120.92,122.21,120.27,120.61,353774,ARE
2017-08-07,120.66,120.72,119.55,120.58,331698,ARE
2017-08-08,119.99,120.98,119.76,120.62,369829,ARE
2017-08-09,120.59,121.41,120.4,120.83,278758,ARE
2017-08-10,120.6,120.7301,119.62,119.89,352880,ARE
2017-08-11,119.68,120.39,119.05,119.55,296731,ARE
2017-08-14,120.06,122.11,120.06,121.74,350391,ARE
2017-08-15,121.45,121.65,120.74,121.48,394504,ARE
2017-08-16,121.73,122.17,121.37,121.9,375237,ARE
2017-08-17,121.86,122.65,121.65,121.67,350441,ARE
2017-08-18,121.39,121.39,119.42,120.01,565851,ARE
2017-08-21,120.28,121.2,119.93,121.09,595426,ARE
2017-08-22,121.05,121.49,119.83,120.06,641118,ARE
2017-08-23,120.03,121.18,119.69,120.95,725277,ARE
2017-08-24,121.23,122.33,120.98,121.27,1282083,ARE
2017-08-25,121.9,122.0,120.49,120.49,485042,ARE
2017-08-28,120.7,120.87,118.89,119.3,772196,ARE
2017-08-29,119.36,120.12,118.63,118.65,705736,ARE
2017-08-30,118.56,119.87,117.87,119.4,911667,ARE
2017-08-31,119.72,121.82,119.53,121.31,1034344,ARE
2017-09-01,121.37,121.945,120.77,121.3,382582,ARE
2017-09-05,121.44,122.03,120.0,120.45,792240,ARE
2017-09-06,120.94,121.83,119.67,120.39,613733,ARE
2017-09-07,120.51,121.26,119.71,120.1,526152,ARE
2017-09-08,120.03,120.42,118.4,119.36,1163919,ARE
2017-09-11,120.01,120.81,119.84,120.36,917930,ARE
2017-09-12,120.57,121.21,119.38,120.0,583308,ARE
2017-09-13,119.77,120.11,118.85,119.44,876196,ARE
2017-09-14,119.42,121.06,119.06,120.83,663421,ARE
2017-09-15,120.51,121.09,119.79,120.52,2231435,ARE
2017-09-18,120.52,121.05,119.89,120.42,858991,ARE
2017-09-19,120.42,120.5881,119.1,120.0,746316,ARE
2017-09-20,120.01,120.69,118.58,119.35,538142,ARE
2017-09-21,119.51,119.99,118.72,119.34,885478,ARE
2017-09-22,119.59,120.1,117.76,118.06,805821,ARE
2017-09-25,118.29,119.425,118.02,118.8,860533,ARE
2017-09-26,118.89,119.32,118.43,119.16,479235,ARE
2017-09-27,118.63,119.16,117.04,117.56,626669,ARE
2017-09-28,116.98,117.67,116.26,117.48,458297,ARE
2017-09-29,117.46,119.02,117.16,118.97,771578,ARE
2017-10-02,119.19,119.81,118.55,118.74,591855,ARE
2017-10-03,119.01,119.44,118.425,118.92,551022,ARE
2017-10-04,118.99,120.19,118.61,120.01,458862,ARE
2017-10-05,120.13,120.88,120.09,120.38,253978,ARE
2017-10-06,119.92,120.63,118.67,120.45,377430,ARE
2017-10-09,120.37,121.205,120.26,120.96,465150,ARE
2017-10-10,121.19,121.87,120.92,121.81,616638,ARE
2017-10-11,122.1,122.86,121.76,122.51,456424,ARE
2017-10-12,122.57,123.64,122.49,123.62,463694,ARE
2017-10-13,124.28,124.37,123.13,123.66,488793,ARE
2017-10-16,123.48,124.49,123.01,123.5,529546,ARE
2017-10-17,123.12,124.11,123.01,124.1,666391,ARE
2017-10-18,123.61,123.97,122.72,123.17,578695,ARE
2017-10-19,123.55,123.55,122.28,123.36,588671,ARE
2017-10-20,123.44,123.44,121.68,122.26,728249,ARE
2017-10-23,122.58,122.83,121.76,121.96,373110,ARE
2017-10-24,121.65,122.59,121.43,122.07,425762,ARE
2017-10-25,121.94,122.765,121.35,122.02,392416,ARE
2017-10-26,122.75,122.75,121.02,121.73,466331,ARE
2017-10-27,121.58,122.97,121.57,122.16,491236,ARE
2017-10-30,122.02,122.25,121.21,121.72,408903,ARE
2017-10-31,121.28,124.16,120.68,123.96,629265,ARE
2017-11-01,124.68,125.72,123.93,125.21,630816,ARE
2017-11-02,125.19,125.99,124.48,124.56,508760,ARE
2017-11-03,123.97,125.83,123.25,125.3,414288,ARE
2017-11-06,125.2,126.52,125.2,125.67,453105,ARE
2017-11-07,125.71,126.62,125.19,126.06,603361,ARE
2017-11-08,125.73,126.88,125.73,126.23,368104,ARE
2017-11-09,125.89,126.59,125.47,126.1,331757,ARE
2017-11-10,125.55,126.67,125.55,126.64,304298,ARE
2017-11-13,127.01,127.15,126.04,126.61,570353,ARE
2017-11-14,126.52,126.8,125.87,126.28,499134,ARE
2017-11-15,126.21,126.23,123.73,123.89,653342,ARE
2017-11-16,123.92,126.49,123.92,126.19,563014,ARE
2017-11-17,125.64,126.23,125.055,126.21,1306769,ARE
2017-11-20,126.13,126.81,125.66,126.25,518320,ARE
2017-11-21,126.6,128.0,126.34,127.96,526351,ARE
2017-11-22,127.39,128.295,126.95,126.95,362041,ARE
2017-11-24,127.0,127.57,126.695,126.79,158341,ARE
2017-11-27,127.23,127.9,126.75,127.23,349674,ARE
2017-11-28,127.13,127.88,125.56,125.87,660631,ARE
2017-11-29,125.8,127.12,123.92,126.97,695755,ARE
2017-11-30,126.75,127.5,126.53,127.06,1027537,ARE
2017-12-01,127.56,129.04,126.935,128.69,894809,ARE
2017-12-04,129.97,130.46,129.01,129.03,837585,ARE
2017-12-05,129.0,129.21,125.7,126.02,1278545,ARE
2017-12-06,126.4,127.04,125.68,126.85,635895,ARE
2017-12-07,126.94,128.3,126.385,128.17,834960,ARE
2017-12-08,128.76,130.13,128.22,130.0,596498,ARE
2017-12-11,130.23,130.545,129.62,130.19,447908,ARE
2017-12-12,130.15,131.72,129.36,131.4,788727,ARE
2017-12-13,131.18,132.22,131.01,131.16,777805,ARE
2017-12-14,131.98,132.44,131.19,131.89,609694,ARE
2017-12-15,132.25,133.0,131.93,132.84,1379873,ARE
2017-12-18,133.58,134.3,132.92,134.03,512978,ARE
2017-12-19,133.79,134.37,131.11,131.6,690049,ARE
2017-12-20,131.515,132.055,128.63,128.63,2323765,ARE
2017-12-21,129.03,129.4,128.19,128.83,438439,ARE
2017-12-22,128.8,129.9,128.695,129.46,283465,ARE
2017-12-26,129.56,130.61,129.16,130.39,404586,ARE
2017-12-27,130.94,131.63,130.61,131.23,556625,ARE
2017-12-28,130.77,130.98,129.89,130.67,513598,ARE
2017-12-29,130.73,131.07,130.34,130.59,373468,ARE
2018-01-02,131.0,131.0,129.68,129.93,540403,ARE
2018-01-03,130.15,130.27,128.92,129.32,469967,ARE
2018-01-04,125.36,128.41,125.2,126.74,2719641,ARE
2018-01-05,126.9,127.88,126.73,127.0,1075575,ARE
2018-01-08,127.37,128.18,126.83,127.28,918994,ARE
2018-01-09,127.24,127.31,126.08,126.32,866146,ARE
2018-01-10,126.29,126.29,124.479,125.28,1087388,ARE
2018-01-11,125.94,126.54,124.92,125.1,840115,ARE
2018-01-12,125.1,125.36,123.58,125.12,1622004,ARE
2018-01-16,125.28,126.6,124.84,124.93,558247,ARE
2018-01-17,125.46,126.14,124.25,125.5,1227147,ARE
2018-01-18,125.47,125.9,124.55,125.38,651543,ARE
2018-01-19,125.68,126.11,125.13,125.95,616812,ARE
2018-01-22,125.96,127.32,125.355,127.32,738629,ARE
2018-01-23,127.3,127.87,126.8,127.67,524049,ARE
2018-01-24,127.41,127.93,125.9,126.62,562129,ARE
2018-01-25,126.5,127.11,126.02,126.97,425465,ARE
2018-01-26,127.26,127.41,125.55,126.47,365743,ARE
2018-01-29,126.21,126.21,124.17,124.51,570715,ARE
2018-01-30,125.45,126.12,123.34,125.75,727398,ARE
2018-01-31,125.87,129.7,125.87,129.7,926192,ARE
2018-02-01,129.7,130.405,125.15,125.22,848941,ARE
2018-02-02,124.46,125.679,122.68,124.12,672220,ARE
2018-02-05,123.94,124.43,119.68,119.88,852131,ARE
2018-02-06,119.11,120.29,116.45,118.54,1051676,ARE
2018-02-07,118.2,120.91,117.77,118.96,963488,ARE
2013-02-08,26.76,26.91,26.7,26.82,3333740,ARNC
2013-02-11,26.7,26.79,26.58,26.61,2791559,ARNC
2013-02-12,26.61,27.12,26.55,27.09,5419631,ARNC
2013-02-13,27.15,27.3,27.09,27.3,6273361,ARNC
2013-02-14,27.21,28.11,27.12,27.87,10368995,ARNC
2013-02-15,28.02,28.08,27.6,27.96,9927535,ARNC
2013-02-19,27.93,27.96,27.15,27.18,8057467,ARNC
2013-02-20,27.21,27.24,26.25,26.28,9810713,ARNC
2013-02-21,26.25,26.445,25.8,25.98,8894203,ARNC
2013-02-22,26.16,26.19,25.83,25.92,6079333,ARNC
2013-02-25,26.1,26.16,25.23,25.26,8042930,ARNC
2013-02-26,25.425,25.5,25.05,25.23,7304351,ARNC
2013-02-27,25.26,25.71,25.2,25.62,5943026,ARNC
2013-02-28,25.59,25.8,25.41,25.56,7523100,ARNC
2013-03-01,25.35,25.5,25.14,25.32,7014777,ARNC
2013-03-04,25.17,25.26,24.9,25.05,6795289,ARNC
2013-03-05,25.29,25.35,25.05,25.05,5514577,ARNC
2013-03-06,25.32,25.89,25.17,25.71,5406976,ARNC
2013-03-07,25.8,25.98,25.68,25.92,3915109,ARNC
2013-03-08,26.04,26.1,25.8,25.83,5166080,ARNC
2013-03-11,25.83,26.04,25.74,26.01,3674870,ARNC
2013-03-12,26.01,26.1,25.7166,25.86,3816582,ARNC
2013-03-13,25.83,25.89,25.44,25.62,4363691,ARNC
2013-03-14,25.56,25.725,25.53,25.65,4341684,ARNC
2013-03-15,25.65,25.89,25.56,25.89,4289903,ARNC
2013-03-18,25.5,25.95,25.5,25.68,4174011,ARNC
2013-03-19,25.68,25.86,25.245,25.44,6923738,ARNC
2013-03-20,25.56,25.77,25.44,25.62,5827491,ARNC
2013-03-21,25.5,25.62,25.35,25.35,2967403,ARNC
2013-03-22,25.41,25.5,25.26,25.35,3517274,ARNC
2013-03-25,25.44,25.44,25.11,25.26,3140338,ARNC
2013-03-26,25.32,25.44,25.05,25.26,6210171,ARNC
2013-03-27,25.08,25.56,24.99,25.47,3732221,ARNC
2013-03-28,25.32,25.65,25.23,25.56,5335381,ARNC
2013-04-01,25.53,25.62,24.99,25.17,7080155,ARNC
2013-04-02,25.26,25.26,24.81,24.9,5831927,ARNC
2013-04-03,24.9,24.96,24.6,24.81,6270748,ARNC
2013-04-04,24.87,25.17,24.6,24.66,7611565,ARNC
2013-04-05,24.42,24.87,24.315,24.72,8078732,ARNC
2013-04-08,24.9,25.23,24.6,25.17,13685112,ARNC
2013-04-09,24.9,25.5,24.84,25.17,13855442,ARNC
2013-04-10,25.29,25.41,24.9,24.93,6941743,ARNC
2013-04-11,24.9,25.2,24.81,24.96,4393128,ARNC
2013-04-12,24.9,24.96,24.51,24.66,7150153,ARNC
2013-04-15,24.42,24.51,24.03,24.12,10819086,ARNC
2013-04-16,24.225,24.6,24.18,24.3,7608707,ARNC
2013-04-17,24.12,24.24,23.79,23.88,9080078,ARNC
2013-04-18,24.0,24.24,23.7,24.09,6359960,ARNC
2013-04-19,24.27,24.33,24.0,24.24,5220566,ARNC
2013-04-22,24.36,24.45,23.97,24.33,4919484,ARNC
2013-04-23,24.36,24.51,24.12,24.36,5418548,ARNC
2013-04-24,24.36,25.35,24.36,25.23,7343671,ARNC
2013-04-25,25.26,25.5,25.0305,25.17,6131972,ARNC
2013-04-26,25.05,25.08,24.78,24.81,5046871,ARNC
2013-04-29,24.87,25.32,24.81,25.26,4024943,ARNC
2013-04-30,25.14,25.56,24.93,25.5,4966733,ARNC
2013-05-01,25.35,25.56,24.96,25.29,6727563,ARNC
2013-05-02,25.38,25.47,25.11,25.38,3381354,ARNC
2013-05-03,25.56,26.1,25.5,25.86,7056207,ARNC
2013-05-06,25.98,26.16,25.8,26.07,3475458,ARNC
2013-05-07,26.1,26.25,25.83,25.92,4111522,ARNC
2013-05-08,25.95,26.64,25.95,26.61,6968572,ARNC
2013-05-09,26.46,26.64,26.25,26.37,5169377,ARNC
2013-05-10,26.34,26.4,25.8,26.1,4858580,ARNC
2013-05-13,25.98,26.04,25.53,25.59,4202079,ARNC
2013-05-14,25.56,25.8,25.5,25.68,3608025,ARNC
2013-05-15,25.62,25.65,25.35,25.5,3749221,ARNC
2013-05-16,25.32,25.83,25.2,25.5,5600718,ARNC
2013-05-17,25.68,25.98,25.65,25.83,4194542,ARNC
2013-05-20,25.83,26.31,25.83,26.28,5515321,ARNC
2013-05-21,26.34,26.52,26.04,26.28,4615694,ARNC
2013-05-22,26.28,26.64,25.89,26.07,7681608,ARNC
2013-05-23,25.74,25.77,25.44,25.62,7002595,ARNC
2013-05-24,25.53,25.74,25.35,25.44,4572657,ARNC
2013-05-28,25.74,25.83,25.53,25.77,6149594,ARNC
2013-05-29,25.68,26.04,25.62,25.74,4518164,ARNC
2013-05-30,25.56,25.68,25.38,25.47,5829893,ARNC
2013-05-31,25.41,25.86,25.35,25.5,6037704,ARNC
2013-06-03,25.59,25.77,25.29,25.56,5263408,ARNC
2013-06-04,25.5,25.59,25.05,25.14,4504106,ARNC
2013-06-05,25.02,25.08,24.51,24.6,6913830,ARNC
2013-06-06,24.63,24.81,24.51,24.78,4700683,ARNC
2013-06-07,24.84,25.05,24.6,24.99,3254617,ARNC
2013-06-10,25.02,25.17,24.69,25.08,3643594,ARNC
2013-06-11,24.75,24.9,24.63,24.69,3965641,ARNC
2013-06-12,24.87,24.93,24.48,24.54,3884555,ARNC
2013-06-13,24.54,24.81,24.48,24.6,5029455,ARNC
2013-06-14,24.78,24.9,24.33,24.36,5551079,ARNC
2013-06-17,24.6,24.63,24.3,24.33,4302772,ARNC
2013-06-18,24.36,24.66,24.3,24.63,4147999,ARNC
2013-06-19,24.51,24.66,24.33,24.33,5582589,ARNC
2013-06-20,24.12,24.24,23.91,24.045,13145696,ARNC
2013-06-21,24.18,24.33,23.94,23.94,14980873,ARNC
2013-06-24,23.88,23.91,23.115,23.37,9962901,ARNC
2013-06-25,23.61,23.79,23.49,23.76,5624046,ARNC
2013-06-26,23.88,23.88,23.16,23.25,7910900,ARNC
2013-06-27,23.4,23.61,23.28,23.61,4630600,ARNC
2013-06-28,23.49,23.64,23.34,23.46,4842373,ARNC
2013-07-01,23.49,23.73,23.34,23.58,4773506,ARNC
2013-07-02,23.4,23.67,23.22,23.4,5258657,ARNC
2013-07-03,23.04,23.16,22.89,23.13,3835283,ARNC
2013-07-05,23.31,23.43,22.98,23.43,4965657,ARNC
2013-07-08,23.64,23.82,23.4,23.76,7975866,ARNC
2013-07-09,23.97,24.03,23.34,23.73,13457649,ARNC
2013-07-10,23.67,23.82,23.52,23.76,4890684,ARNC
2013-07-11,24.06,24.33,23.94,24.3,6118022,ARNC
2013-07-12,24.24,24.42,24.06,24.3,6386471,ARNC
2013-07-15,24.27,24.54,24.24,24.51,2504198,ARNC
2013-07-16,24.51,24.54,24.21,24.33,3478367,ARNC
2013-07-17,24.39,24.63,24.36,24.57,3466327,ARNC
2013-07-18,24.57,24.75,24.54,24.63,3950004,ARNC
2013-07-19,24.69,24.69,24.12,24.21,7907047,ARNC
2013-07-22,24.3,24.42,24.21,24.36,2708170,ARNC
2013-07-23,24.45,24.63,24.3,24.42,4617390,ARNC
2013-07-24,24.42,24.42,24.03,24.15,3979356,ARNC
2013-07-25,24.12,24.33,23.79,24.09,4115469,ARNC
2013-07-26,24.0,24.24,23.8815,24.21,2910322,ARNC
2013-07-29,24.18,24.18,24.0,24.12,2798034,ARNC
2013-07-30,24.12,24.18,23.94,24.09,3841373,ARNC
2013-07-31,24.06,24.24,23.82,23.85,4957677,ARNC
2013-08-01,24.0,24.24,23.79,23.85,6020719,ARNC
2013-08-02,23.82,24.09,23.73,23.91,4016815,ARNC
2013-08-05,23.82,24.03,23.73,24.0,6426595,ARNC
2013-08-06,23.955,24.09,23.73,23.73,5295753,ARNC
2013-08-07,23.64,23.9904,23.34,23.37,6841106,ARNC
2013-08-08,23.58,23.76,23.28,23.73,6252475,ARNC
2013-08-09,23.76,24.66,23.76,24.66,12825084,ARNC
2013-08-12,24.66,24.84,24.54,24.78,7235002,ARNC
2013-08-13,24.84,24.87,24.36,24.45,5740443,ARNC
2013-08-14,24.48,24.72,24.21,24.48,4279129,ARNC
2013-08-15,24.27,24.54,24.03,24.48,5434863,ARNC
2013-08-16,24.24,24.36,23.85,24.36,9963885,ARNC
2013-08-19,24.21,24.27,23.79,23.82,6198287,ARNC
2013-08-20,23.85,24.06,23.76,24.0,5123144,ARNC
2013-08-21,23.94,24.0,23.49,23.52,8023902,ARNC
2013-08-22,23.76,24.18,23.73,24.09,6445131,ARNC
2013-08-23,24.12,24.36,24.03,24.15,3713630,ARNC
2013-08-26,24.21,24.36,24.12,24.18,4283572,ARNC
2013-08-27,23.97,24.09,23.7,23.745,5571806,ARNC
2013-08-28,23.715,24.03,23.7,23.79,4501631,ARNC
2013-08-29,23.76,23.82,23.37,23.43,8588121,ARNC
2013-08-30,23.46,23.52,23.04,23.1,14571879,ARNC
2013-09-03,23.37,23.52,23.1,23.16,9602495,ARNC
2013-09-04,23.37,23.52,23.19,23.52,9500923,ARNC
2013-09-05,23.49,23.73,23.43,23.61,7468349,ARNC
2013-09-06,23.7,23.85,23.55,23.76,5800430,ARNC
2013-09-09,23.88,24.45,23.82,24.24,12515657,ARNC
2013-09-10,24.12,24.3,23.88,24.165,9508706,ARNC
2013-09-11,24.12,24.57,24.03,24.57,8910953,ARNC
2013-09-12,24.36,24.585,24.27,24.48,5251467,ARNC
2013-09-13,24.45,24.54,24.18,24.24,4994460,ARNC
2013-09-16,24.51,24.54,24.27,24.3,5183132,ARNC
2013-09-17,24.3,24.9,24.3,24.78,7400081,ARNC
2013-09-18,24.72,25.83,24.66,25.665,12983407,ARNC
2013-09-19,25.83,26.04,25.2,25.32,11026043,ARNC
2013-09-20,25.32,25.32,24.78,24.87,15718459,ARNC
2013-09-23,24.75,25.11,24.75,24.84,4364816,ARNC
2013-09-24,24.81,25.2,24.78,24.9,5100718,ARNC
2013-09-25,24.99,25.2,24.9,24.99,3718629,ARNC
2013-09-26,24.99,25.0797,24.72,24.81,5147167,ARNC
2013-09-27,24.75,24.84,24.54,24.6,4704584,ARNC
2013-09-30,24.3,24.6,24.21,24.36,6655831,ARNC
2013-10-01,24.3,24.57,24.12,24.51,5361654,ARNC
2013-10-02,23.79,24.21,23.67,24.06,12723630,ARNC
2013-10-03,23.97,24.03,23.46,23.58,11267913,ARNC
2013-10-04,23.7,24.18,23.64,23.88,6651528,ARNC
2013-10-07,23.7,24.0,23.52,23.91,12249014,ARNC
2013-10-08,24.03,24.03,23.64,23.82,11880619,ARNC
2013-10-09,24.51,24.9,24.27,24.3,22092034,ARNC
2013-10-10,24.54,25.26,24.48,25.05,13617589,ARNC
2013-10-11,25.02,25.26,24.72,24.96,9142235,ARNC
2013-10-14,24.81,25.47,24.81,25.35,6479993,ARNC
2013-10-15,25.41,25.56,25.05,25.14,8469940,ARNC
2013-10-16,25.11,25.62,25.11,25.59,8231271,ARNC
2013-10-17,25.44,25.8,25.41,25.77,6838506,ARNC
2013-10-18,25.92,26.04,25.59,25.89,7088142,ARNC
2013-10-21,25.92,26.04,25.62,25.8,5411208,ARNC
2013-10-22,25.95,28.89,25.92,28.08,31339577,ARNC
2013-10-23,27.75,27.885,27.0,27.81,18403142,ARNC
2013-10-24,27.81,27.99,27.15,27.75,9452164,ARNC
2013-10-25,27.75,27.96,27.42,27.72,7736238,ARNC
2013-10-28,27.66,28.92,27.63,28.68,13811703,ARNC
2013-10-29,28.71,28.89,28.38,28.62,8010123,ARNC
2013-10-30,28.38,28.77,28.08,28.38,7730737,ARNC
2013-10-31,28.32,28.53,27.75,27.81,8634811,ARNC
2013-11-01,27.93,28.11,27.435,27.81,7349153,ARNC
2013-11-04,27.99,29.91,27.96,29.76,18354083,ARNC
2013-11-05,29.46,29.655,28.89,29.34,8471644,ARNC
2013-11-06,29.49,29.61,28.86,28.98,6663891,ARNC
2013-11-07,28.17,28.35,26.64,26.85,17644926,ARNC
2013-11-08,27.09,27.24,26.34,27.18,7892748,ARNC
2013-11-11,27.24,27.72,27.03,27.09,5980190,ARNC
2013-11-12,27.06,27.18,26.55,26.76,6031153,ARNC
2013-11-13,26.52,27.0,26.34,26.97,4816031,ARNC
2013-11-14,27.12,27.15,26.655,26.94,5681115,ARNC
2013-11-15,26.91,27.285,26.91,27.09,4271321,ARNC
2013-11-18,27.18,27.27,26.79,26.85,5142188,ARNC
2013-11-19,26.85,27.9,26.85,27.39,8507502,ARNC
2013-11-20,27.27,27.42,27.06,27.15,5149958,ARNC
2013-11-21,27.33,27.6,27.21,27.36,8606415,ARNC
2013-11-22,27.33,27.81,27.219,27.72,8103944,ARNC
2013-11-25,29.19,29.247,28.56,28.77,13970238,ARNC
2013-11-26,28.68,29.01,28.29,28.95,12377977,ARNC
2013-11-27,28.98,29.34,28.8648,28.92,7996825,ARNC
2013-11-29,29.04,29.16,28.8,28.83,2909194,ARNC
2013-12-02,28.86,28.95,28.53,28.65,6908052,ARNC
2013-12-03,28.59,28.71,27.969,28.26,11152541,ARNC
2013-12-04,28.05,28.56,27.99,28.08,9985343,ARNC
2013-12-05,28.08,28.2,27.93,28.05,7122858,ARNC
2013-12-06,28.32,28.44,28.05,28.08,5620972,ARNC
2013-12-09,28.2,28.56,28.14,28.44,5293576,ARNC
2013-12-10,28.41,28.86,28.386,28.68,5629412,ARNC
2013-12-11,28.83,28.83,27.93,28.02,5729167,ARNC
2013-12-12,27.93,28.32,27.87,28.11,5027076,ARNC
2013-12-13,28.08,28.53,28.02,28.53,6969962,ARNC
2013-12-16,28.62,28.86,28.53,28.71,5628846,ARNC
2013-12-17,28.65,29.25,28.53,29.1,7367977,ARNC
2013-12-18,29.1,29.58,28.98,29.49,8720198,ARNC
2013-12-19,29.37,30.15,29.31,29.91,8243464,ARNC
2013-12-20,30.03,30.24,29.7576,29.82,6461359,ARNC
2013-12-23,29.97,30.51,29.85,30.39,5968081,ARNC
2013-12-24,30.6,31.2,30.54,31.08,4764021,ARNC
2013-12-26,31.14,31.47,30.99,31.29,4069865,ARNC
2013-12-27,31.2,32.1,31.2,32.07,6332525,ARNC
2013-12-30,32.04,32.31,31.53,31.59,4840783,ARNC
2013-12-31,31.65,32.1,31.59,31.89,3538739,ARNC
2014-01-02,31.59,31.74,30.93,31.59,7432953,ARNC
2014-01-03,31.62,32.01,31.44,31.71,4215957,ARNC
2014-01-06,31.89,32.04,31.41,31.59,5031075,ARNC
2014-01-07,31.65,31.8,31.26,31.62,5881730,ARNC
2014-01-08,31.5,32.64,31.44,32.49,11645101,ARNC
2014-01-09,32.49,32.7,31.5,32.07,16618358,ARNC
2014-01-10,29.94,30.6,29.475,30.33,24863561,ARNC
2014-01-13,30.57,30.75,30.15,30.3,8077654,ARNC
2014-01-14,30.48,31.095,30.48,30.96,6087999,ARNC
2014-01-15,31.11,31.8,31.08,31.77,10669441,ARNC
2014-01-16,31.77,33.12,31.74,33.12,13295761,ARNC
2014-01-17,33.09,34.59,33.09,34.08,18020830,ARNC
2014-01-21,35.34,36.93,35.31,36.39,42940452,ARNC
2014-01-22,36.63,36.96,36.03,36.66,18855318,ARNC
2014-01-23,36.18,36.66,35.97,36.21,19443886,ARNC
2014-01-24,35.73,35.94,34.2,34.32,20638468,ARNC
2014-01-27,34.53,35.46,34.1103,34.92,9334926,ARNC
2014-01-28,35.34,35.67,35.13,35.55,5866195,ARNC
2014-01-29,34.92,36.69,34.74,35.97,14818842,ARNC
2014-01-30,36.15,36.21,35.49,35.85,7742637,ARNC
2014-01-31,34.8,35.4,34.35,34.53,11008241,ARNC
2014-02-03,34.56,35.16,33.6,33.69,8864951,ARNC
2014-02-04,33.78,34.53,33.66,34.35,6632795,ARNC
2014-02-05,34.23,34.26,32.79,33.12,12201475,ARNC
2014-02-06,33.21,33.78,32.94,33.15,7371771,ARNC
2014-02-07,33.18,33.63,33.15,33.57,5148128,ARNC
2014-02-10,33.63,33.87,32.49,33.18,7392638,ARNC
2014-02-11,33.69,34.248,33.39,33.99,6865365,ARNC
2014-02-12,34.05,34.44,33.6303,33.81,5376814,ARNC
2014-02-13,33.39,34.35,33.36,34.2,3985073,ARNC
2014-02-14,34.23,34.47,33.9,34.11,3822467,ARNC
2014-02-18,34.02,34.317,33.63,34.2,4766642,ARNC
2014-02-19,34.14,36.0,34.02,35.28,11143410,ARNC
2014-02-20,35.28,35.52,34.8,35.34,7430202,ARNC
2014-02-21,35.52,35.76,35.19,35.19,6760649,ARNC
2014-02-24,35.16,35.46,34.89,35.31,5600024,ARNC
2014-02-25,35.22,35.37,34.68,34.86,7110460,ARNC
2014-02-26,34.95,36.48,34.62,36.15,10939104,ARNC
2014-02-27,36.0,36.48,35.73,36.09,5155956,ARNC
2014-02-28,35.91,36.06,35.07,35.22,6340670,ARNC
2014-03-03,34.65,35.28,34.38,34.86,6151966,ARNC
2014-03-04,35.13,35.67,34.98,35.4,6179348,ARNC
2014-03-05,35.37,36.42,35.1369,36.3,6679630,ARNC
2014-03-06,36.57,37.08,36.15,36.18,13242863,ARNC
2014-03-07,36.27,36.66,35.61,36.48,11413061,ARNC
2014-03-10,36.06,36.09,35.13,35.82,8400214,ARNC
2014-03-11,35.97,37.08,35.76,36.57,10781891,ARNC
2014-03-12,36.21,37.14,36.15,36.51,6434699,ARNC
2014-03-13,36.6,36.69,35.34,35.58,6785787,ARNC
2014-03-14,35.76,35.85,34.83,35.52,7640396,ARNC
2014-03-17,35.7,36.15,35.52,35.7,4049318,ARNC
2014-03-18,35.76,36.09,35.52,36.0,3335271,ARNC
2014-03-19,36.03,36.06,35.28,35.52,5317739,ARNC
2014-03-20,35.4,35.97,35.16,35.73,5713314,ARNC
2014-03-21,36.21,36.3,35.82,36.03,10807149,ARNC
2014-03-24,36.18,36.69,35.82,36.03,9631014,ARNC
2014-03-25,36.18,36.6,36.03,36.06,7012499,ARNC
2014-03-26,36.33,36.435,35.55,35.58,4894783,ARNC
2014-03-27,36.57,38.04,36.36,37.77,16848699,ARNC
2014-03-28,38.04,38.25,37.2,37.44,11196799,ARNC
2014-03-31,37.56,38.91,37.53,38.61,13252763,ARNC
2014-04-01,38.85,39.54,38.37,39.12,8166889,ARNC
2014-04-02,38.4,38.7,38.13,38.55,8827260,ARNC
2014-04-03,38.49,38.67,38.07,38.22,7040453,ARNC
2014-04-04,38.43,39.21,37.83,37.89,5468439,ARNC
2014-04-07,37.92,38.4,37.08,37.41,10139909,ARNC
2014-04-08,37.56,38.37,37.11,37.59,9855962,ARNC
2014-04-09,39.21,39.48,38.49,39.0,16631139,ARNC
2014-04-10,39.0,39.12,38.04,38.1,8891102,ARNC
2014-04-11,37.59,37.83,37.02,37.62,15038073,ARNC
2014-04-14,37.635,38.76,37.5,38.58,9892558,ARNC
2014-04-15,38.43,39.24,38.13,39.15,10755968,ARNC
2014-04-16,39.33,40.32,39.24,40.26,12282940,ARNC
2014-04-17,40.5,41.04,40.08,40.68,13658183,ARNC
2014-04-21,40.65,40.8,40.38,40.47,4589801,ARNC
2014-04-22,40.47,40.83,40.14,40.53,7904759,ARNC
2014-04-23,40.53,40.92,40.275,40.89,4218148,ARNC
2014-04-24,40.98,41.1,40.68,40.74,4102853,ARNC
2014-04-25,40.53,40.53,39.66,39.99,7655328,ARNC
2014-04-28,40.14,40.14,39.15,39.72,7239870,ARNC
2014-04-29,39.84,40.35,39.54,40.32,3649853,ARNC
2014-04-30,40.2,40.47,40.08,40.41,6389422,ARNC
2014-05-01,40.35,40.92,40.125,40.92,3786937,ARNC
2014-05-02,41.01,41.67,40.86,41.16,4266933,ARNC
2014-05-05,40.86,41.01,40.44,40.59,4042401,ARNC
2014-05-06,40.59,40.59,39.9,39.93,4375927,ARNC
2014-05-07,39.99,40.23,39.57,39.96,6596515,ARNC
2014-05-08,39.84,40.47,39.69,39.84,3945847,ARNC
2014-05-09,39.9,40.14,39.54,39.75,3172555,ARNC
2014-05-12,40.32,41.46,40.29,41.43,6719814,ARNC
2014-05-13,41.64,41.85,41.145,41.37,3737899,ARNC
2014-05-14,41.4,41.4,40.59,40.68,4673804,ARNC
2014-05-15,40.53,40.59,39.3,39.96,4449315,ARNC
2014-05-16,39.9,40.41,39.54,40.35,5610055,ARNC
2014-05-19,40.17,40.59,40.17,40.53,3981558,ARNC
2014-05-20,40.2,40.35,39.06,39.45,11623189,ARNC
2014-05-21,39.69,40.14,39.15,39.36,3547697,ARNC
2014-05-22,39.66,39.84,39.39,39.69,2709818,ARNC
2014-05-23,39.6,40.62,39.54,40.56,3680297,ARNC
2014-05-27,40.56,41.1,40.38,40.44,3862263,ARNC
2014-05-28,40.38,40.485,40.02,40.11,3113222,ARNC
2014-05-29,40.14,40.74,39.96,40.74,2532502,ARNC
2014-05-30,40.53,40.83,40.23,40.83,3212068,ARNC
2014-06-02,41.31,41.61,40.605,41.49,4727546,ARNC
2014-06-03,41.22,41.31,40.62,40.95,3584112,ARNC
2014-06-04,40.83,41.55,40.6203,41.46,2633691,ARNC
2014-06-05,41.4,42.39,41.19,42.0,4270551,ARNC
2014-06-06,41.85,43.05,41.82,43.05,5298979,ARNC
2014-06-09,43.02,43.74,42.78,43.05,3801470,ARNC
2014-06-10,42.78,42.99,42.33,42.69,2678516,ARNC
2014-06-11,42.54,42.87,42.33,42.54,2730990,ARNC
2014-06-12,42.33,42.57,41.79,42.03,3408763,ARNC
2014-06-13,42.27,43.68,42.21,43.56,4806474,ARNC
2014-06-16,43.47,43.56,42.96,43.05,2487733,ARNC
2014-06-17,43.05,43.56,42.84,43.44,2463415,ARNC
2014-06-18,43.23,44.01,42.87,43.92,3754760,ARNC
2014-06-19,44.13,44.13,43.26,43.38,4263570,ARNC
2014-06-20,43.59,43.95,43.38,43.86,4943520,ARNC
2014-06-23,44.07,44.37,43.95,44.31,2552082,ARNC
2014-06-24,44.31,44.37,43.32,43.41,3186741,ARNC
2014-06-25,43.26,43.8,43.05,43.65,2728530,ARNC
2014-06-26,45.33,45.54,44.22,44.82,9631700,ARNC
2014-06-27,44.76,45.0,44.25,44.79,5970430,ARNC
2014-06-30,44.67,44.7,44.04,44.67,4320761,ARNC
2014-07-01,44.79,45.0,44.25,44.4,3466964,ARNC
2014-07-02,44.55,44.67,44.4,44.55,3465511,ARNC
2014-07-03,44.67,45.21,44.49,44.94,2605497,ARNC
2014-07-07,44.97,45.15,44.1,44.22,5494143,ARNC
2014-07-08,44.34,44.67,43.6893,44.55,9112511,ARNC
2014-07-09,45.72,47.265,45.48,47.07,18094487,ARNC
2014-07-10,46.74,47.91,46.26,46.86,9473183,ARNC
2014-07-11,46.92,47.94,46.86,47.91,5186921,ARNC
2014-07-14,48.51,48.75,47.73,48.33,8090433,ARNC
2014-07-15,48.36,48.57,47.79,48.36,6532961,ARNC
2014-07-16,48.48,50.13,48.36,49.8,7874394,ARNC
2014-07-17,49.38,49.71,48.81,48.99,7449275,ARNC
2014-07-18,48.99,49.74,48.96,49.47,4204100,ARNC
2014-07-21,49.17,50.04,49.08,49.86,6191844,ARNC
2014-07-22,50.07,51.48,50.07,51.27,10516993,ARNC
2014-07-23,51.66,51.66,51.0,51.15,7051811,ARNC
2014-07-24,51.18,51.5397,50.88,51.0,6985027,ARNC
2014-07-25,50.82,50.82,49.59,49.68,7111116,ARNC
2014-07-28,49.8,51.09,49.8,51.03,6004693,ARNC
2014-07-29,51.27,51.42,50.7,50.73,5619802,ARNC
2014-07-30,51.0,51.18,49.89,50.16,4561754,ARNC
2014-07-31,49.83,49.89,48.36,49.17,8665747,ARNC
2014-08-01,48.78,49.83,48.6,49.32,4861777,ARNC
2014-08-04,49.74,50.22,49.35,50.13,4989701,ARNC
2014-08-05,49.89,49.92,49.11,49.32,5682292,ARNC
2014-08-06,48.75,49.8,48.75,49.32,3835560,ARNC
2014-08-07,49.38,49.62,47.61,48.0,6422651,ARNC
2014-08-08,47.16,48.45,46.8,48.3,4624885,ARNC
2014-08-11,48.9,49.23,48.45,48.57,3303261,ARNC
2014-08-12,48.66,49.23,48.45,48.57,5076941,ARNC
2014-08-13,48.66,48.87,48.3966,48.72,3134572,ARNC
2014-08-14,48.57,48.81,48.48,48.69,1992597,ARNC
2014-08-15,48.81,48.96,48.06,48.33,3767682,ARNC
2014-08-18,48.6,49.08,48.45,48.96,3933719,ARNC
2014-08-19,49.11,49.41,48.81,49.29,4388990,ARNC
2014-08-20,49.14,50.07,49.08,49.5,4365594,ARNC
2014-08-21,49.56,49.56,48.78,49.05,2851867,ARNC
2014-08-22,48.9,49.59,48.72,49.35,2534079,ARNC
2014-08-25,49.44,49.71,49.11,49.44,2428617,ARNC
2014-08-26,49.41,50.13,49.29,49.77,2437493,ARNC
2014-08-27,49.83,50.16,49.53,50.13,2534663,ARNC
2014-08-28,49.86,50.04,49.56,49.71,2225184,ARNC
2014-08-29,49.89,50.07,49.41,49.83,3052918,ARNC
2014-09-02,49.92,50.16,49.68,50.01,3584219,ARNC
2014-09-03,50.04,51.0,50.01,50.79,3623319,ARNC
2014-09-04,50.94,52.08,50.73,51.3,5204850,ARNC
2014-09-05,51.33,51.87,51.03,51.84,3200598,ARNC
2014-09-08,51.84,51.9,50.88,51.03,3734056,ARNC
2014-09-09,51.33,51.84,51.09,51.33,4968753,ARNC
2014-09-10,51.15,51.6,50.85,51.6,4784315,ARNC
2014-09-11,51.81,51.87,50.49,50.7,5677300,ARNC
2014-09-12,50.94,50.94,49.65,50.16,6748081,ARNC
2014-09-15,50.16,50.25,48.66,49.17,6951296,ARNC
2014-09-16,48.21,49.4655,48.15,48.48,14555499,ARNC
2014-09-17,48.3,49.05,48.27,48.84,12263045,ARNC
2014-09-18,48.99,49.26,48.42,48.6,5735767,ARNC
2014-09-19,48.84,49.005,48.48,48.63,6660722,ARNC
2014-09-22,48.51,48.51,47.19,47.49,7522777,ARNC
2014-09-23,46.95,47.94,46.68,47.1,5492897,ARNC
2014-09-24,47.31,47.85,46.95,47.7,4280837,ARNC
2014-09-25,47.64,47.82,46.59,46.89,6426474,ARNC
2014-09-26,47.1,48.69,46.95,48.57,6573189,ARNC
2014-09-29,47.79,48.27,47.25,47.79,5787830,ARNC
2014-09-30,48.69,49.02,47.925,48.27,7264795,ARNC
2014-10-01,48.39,48.42,46.89,47.1,7247925,ARNC
2014-10-02,47.16,47.22,44.67,46.08,8394111,ARNC
2014-10-03,46.38,47.34,46.17,46.8,6770249,ARNC
2014-10-06,47.28,48.135,47.04,47.97,7927613,ARNC
2014-10-07,47.82,48.66,47.43,47.85,8704487,ARNC
2014-10-08,47.97,48.21,46.47,48.21,11436327,ARNC
2014-10-09,49.05,49.29,45.51,46.17,18598981,ARNC
2014-10-10,45.69,46.05,43.86,44.13,13242770,ARNC
2014-10-13,44.67,45.7872,43.35,43.47,8348472,ARNC
2014-10-14,43.95,44.19,42.18,42.87,12034082,ARNC
2014-10-15,42.0,43.71,41.13,43.5,12263400,ARNC
2014-10-16,42.21,43.95,42.03,43.8,8831167,ARNC
2014-10-17,44.58,46.86,44.46,46.86,11923631,ARNC
2014-10-20,46.62,47.13,46.32,47.07,5075410,ARNC
2014-10-21,47.55,49.29,47.49,49.05,7670230,ARNC
2014-10-22,49.23,49.56,48.135,48.36,9154867,ARNC
2014-10-23,49.05,49.41,48.36,48.72,5742259,ARNC
2014-10-24,48.99,49.71,48.66,49.65,4284635,ARNC
2014-10-27,49.68,49.71,48.93,49.14,5150999,ARNC
2014-10-28,49.5,49.95,49.2204,49.8,4105563,ARNC
2014-10-29,49.74,50.1,48.15,48.81,10391805,ARNC
2014-10-30,48.51,49.08,47.49,48.66,5952375,ARNC
2014-10-31,49.29,50.28,48.723,50.28,6207395,ARNC
2014-11-03,50.34,51.09,49.95,50.79,5322755,ARNC
2014-11-04,50.55,50.61,49.29,49.68,4404742,ARNC
2014-11-05,50.04,50.07,48.51,48.78,6068147,ARNC
2014-11-06,49.11,49.26,48.4596,49.11,4741058,ARNC
2014-11-07,49.41,49.4841,48.72,48.99,4502504,ARNC
2014-11-10,48.81,49.38,48.48,48.96,3573760,ARNC
2014-11-11,48.87,49.44,48.6,49.35,2325234,ARNC
2014-11-12,49.26,50.76,49.02,50.64,5288777,ARNC
2014-11-13,50.73,50.97,50.01,50.22,4152893,ARNC
2014-11-14,50.22,50.925,49.83,50.82,2945025,ARNC
2014-11-17,50.73,50.85,50.25,50.49,2554729,ARNC
2014-11-18,50.46,51.63,50.46,51.48,4908804,ARNC
2014-11-19,51.39,51.39,49.86,50.07,5288010,ARNC
2014-11-20,49.71,51.54,49.59,51.36,4527845,ARNC
2014-11-21,52.56,53.25,51.99,52.35,6894690,ARNC
2014-11-24,52.5,52.815,51.48,51.66,4314637,ARNC
2014-11-25,51.9,52.98,51.81,52.11,4846361,ARNC
2014-11-26,52.38,52.8,51.75,52.8,3047700,ARNC
2014-11-28,52.74,52.77,51.48,51.87,2938637,ARNC
2014-12-01,52.2,52.26,51.0,51.42,4441518,ARNC
2014-12-02,51.36,52.11,51.18,51.9,4501162,ARNC
2014-12-03,51.93,52.215,51.48,51.63,5420640,ARNC
2014-12-04,51.99,52.35,51.45,51.72,4583075,ARNC
2014-12-05,52.08,52.17,50.73,50.85,5440154,ARNC
2014-12-08,50.7,50.88,48.69,48.87,7331405,ARNC
2014-12-09,47.76,48.54,47.25,48.12,7555318,ARNC
2014-12-10,47.94,48.51,46.74,46.89,6131640,ARNC
2014-12-11,46.89,47.19,45.33,45.48,6764853,ARNC
2014-12-12,45.06,45.87,44.55,44.61,6381575,ARNC
2014-12-15,45.18,45.855,44.7,44.79,8576728,ARNC
2014-12-16,45.12,45.63,43.23,43.29,9791389,ARNC
2014-12-17,43.74,45.21,43.47,45.15,8830039,ARNC
2014-12-18,46.44,47.37,46.08,47.34,9817795,ARNC
2014-12-19,47.34,48.12,47.19,47.82,6723276,ARNC
2014-12-22,47.91,47.97,46.44,47.22,5715609,ARNC
2014-12-23,47.4,47.94,47.01,47.19,3511021,ARNC
2014-12-24,47.31,47.52,46.6803,47.31,1648082,ARNC
2014-12-26,47.64,47.79,47.34,47.46,2118586,ARNC
2014-12-29,47.52,47.88,47.19,47.46,2363158,ARNC
2014-12-30,47.19,47.79,46.89,47.55,3087379,ARNC
2014-12-31,47.55,48.09,47.31,47.37,2947459,ARNC
2015-01-02,47.61,47.94,47.01,47.64,3476672,ARNC
2015-01-05,46.92,46.95,44.67,44.88,7230187,ARNC
2015-01-06,45.06,46.11,44.55,45.21,6459009,ARNC
2015-01-07,45.84,46.71,45.63,46.38,5316825,ARNC
2015-01-08,46.98,48.15,46.65,47.7,6556865,ARNC
2015-01-09,48.09,48.45,47.25,48.33,5577426,ARNC
2015-01-12,49.2,49.29,47.79,48.51,10139746,ARNC
2015-01-13,49.41,49.59,47.1,47.4,12596552,ARNC
2015-01-14,46.38,46.44,43.62,44.85,18312270,ARNC
2015-01-15,45.48,45.69,44.7,44.91,8818343,ARNC
2015-01-16,44.88,45.84,44.88,45.84,7254251,ARNC
2015-01-20,46.08,46.74,45.18,46.65,8650002,ARNC
2015-01-21,46.65,48.09,46.29,47.76,6866953,ARNC
2015-01-22,48.09,48.21,47.13,48.12,5124542,ARNC
2015-01-23,47.4,47.85,46.62,47.28,6219849,ARNC
2015-01-26,47.13,48.33,46.68,48.24,4130818,ARNC
2015-01-27,47.16,48.15,47.16,47.76,5204452,ARNC
2015-01-28,48.09,48.54,47.265,47.4,5372469,ARNC
2015-01-29,47.76,48.0,46.83,47.94,4908530,ARNC
2015-01-30,47.55,48.15,46.86,46.95,5599924,ARNC
2015-02-02,47.46,48.3,47.28,48.21,4900315,ARNC
2015-02-03,49.05,49.86,48.4935,49.83,6475078,ARNC
2015-02-04,49.44,49.953,49.08,49.26,5060712,ARNC
2015-02-05,49.32,51.3,49.23,51.21,8060607,ARNC
2015-02-06,51.0,51.0,49.41,49.71,6983056,ARNC
2015-02-09,48.3,48.3,46.65,46.95,10369954,ARNC
2015-02-10,47.16,47.76,46.65,47.73,8379365,ARNC
2015-02-11,47.22,47.22,45.75,46.38,9202913,ARNC
2015-02-12,47.13,47.37,46.62,46.95,6445190,ARNC
2015-02-13,47.4,47.76,46.8,47.43,5358555,ARNC
2015-02-17,47.52,47.58,46.92,47.25,4328925,ARNC
2015-02-18,47.19,47.64,46.86,47.55,4157761,ARNC
2015-02-19,47.34,48.06,46.98,48.0,5540942,ARNC
2015-02-20,47.79,48.21,47.1,47.37,4726517,ARNC
2015-02-23,46.89,46.926,46.14,46.53,4660889,ARNC
2015-02-24,46.71,47.34,46.575,47.22,3320067,ARNC
2015-02-25,46.98,47.1,44.55,45.0,11450048,ARNC
2015-02-26,45.27,45.57,44.82,45.33,6258873,ARNC
2015-02-27,45.3,45.45,44.1,44.37,6933829,ARNC
2015-03-02,44.52,45.06,44.22,44.85,6455783,ARNC
2015-03-03,44.64,45.96,44.64,45.54,5468887,ARNC
2015-03-04,44.22,44.34,42.45,43.77,13447747,ARNC
2015-03-05,43.29,43.47,42.66,43.14,5718910,ARNC
2015-03-06,42.93,43.68,42.69,43.44,6666298,ARNC
2015-03-09,41.79,41.97,40.02,41.1,26131092,ARNC
2015-03-10,40.89,41.16,40.32,40.5,11242756,ARNC
2015-03-11,40.74,40.89,40.5,40.77,7731619,ARNC
2015-03-12,41.19,41.625,40.86,41.4,7197981,ARNC
2015-03-13,41.19,41.34,40.26,40.71,5636412,ARNC
2015-03-16,40.92,41.01,39.54,39.87,9962933,ARNC
2015-03-17,39.45,39.72,39.03,39.18,9776434,ARNC
2015-03-18,39.03,40.29,38.88,39.84,18554608,ARNC
2015-03-19,39.48,39.51,38.34,38.88,11486799,ARNC
2015-03-20,39.06,39.255,38.7,38.91,12920761,ARNC
2015-03-23,38.82,39.6,38.7,39.0,8433111,ARNC
2015-03-24,38.7,39.33,38.25,39.27,10762080,ARNC
2015-03-25,39.21,39.81,38.88,38.91,8712196,ARNC
2015-03-26,38.58,39.03,38.52,38.64,10153936,ARNC
2015-03-27,38.49,38.55,37.95,38.1,5664495,ARNC
2015-03-30,38.55,39.03,38.34,38.88,5376227,ARNC
2015-03-31,38.46,38.97,38.4,38.76,7669767,ARNC
2015-04-01,38.73,39.3,38.58,39.0,12786300,ARNC
2015-04-02,38.76,39.84,38.37,39.42,7809829,ARNC
2015-04-06,39.81,40.32,39.63,40.08,7597342,ARNC
2015-04-07,40.47,40.83,40.26,40.29,7630306,ARNC
2015-04-08,40.83,41.385,40.62,41.01,14207892,ARNC
2015-04-09,40.26,40.35,38.88,39.63,19448209,ARNC
2015-04-10,39.72,39.81,39.0,39.45,12150638,ARNC
2015-04-13,39.42,40.14,39.27,39.87,7642368,ARNC
2015-04-14,40.11,40.32,39.9,40.11,7313667,ARNC
2015-04-15,40.2,40.29,39.84,40.02,11535063,ARNC
2015-04-16,40.89,41.1,40.32,40.35,14481268,ARNC
2015-04-17,40.17,40.56,39.9,40.38,7924386,ARNC
2015-04-20,40.59,41.19,40.38,40.74,5899068,ARNC
2015-04-21,41.01,41.01,40.32,40.56,5865943,ARNC
2015-04-22,40.62,40.74,40.275,40.71,4591761,ARNC
2015-04-23,39.9,40.26,39.3,39.57,15351775,ARNC
2015-04-24,39.81,39.87,39.51,39.66,6820626,ARNC
2015-04-27,39.84,40.89,39.81,40.35,9533571,ARNC
2015-04-28,40.62,41.205,40.35,40.44,4983640,ARNC
2015-04-29,40.05,40.89,39.99,40.8,4962282,ARNC
2015-04-30,40.71,40.71,39.96,40.26,8385767,ARNC
2015-05-01,40.5,42.855,40.44,42.45,16787878,ARNC
2015-05-04,42.39,42.75,42.03,42.03,5840950,ARNC
2015-05-05,42.39,42.4797,41.4,41.46,5222428,ARNC
2015-05-06,41.82,41.91,40.95,41.1,4622573,ARNC
2015-05-07,40.8,41.34,40.38,41.13,4281641,ARNC
2015-05-08,41.52,41.64,40.95,41.46,4177529,ARNC
2015-05-11,41.58,41.67,40.845,40.95,3647380,ARNC
2015-05-12,40.74,40.98,40.56,40.65,4107038,ARNC
2015-05-13,40.77,41.61,40.77,40.89,5107396,ARNC
2015-05-14,41.28,41.55,40.89,40.92,3717121,ARNC
2015-05-15,40.92,40.9503,40.53,40.62,3100396,ARNC
2015-05-18,40.56,40.59,39.9,40.2,5236228,ARNC
2015-05-19,40.02,40.11,39.09,39.24,10273418,ARNC
2015-05-20,39.39,39.48,39.06,39.21,5427333,ARNC
2015-05-21,39.3,39.33,38.97,39.0,5630035,ARNC
2015-05-22,38.97,39.15,38.79,38.82,4373978,ARNC
2015-05-26,38.73,38.73,37.98,38.28,7348656,ARNC
2015-05-27,38.22,38.55,38.025,38.37,5518069,ARNC
2015-05-28,38.07,38.19,37.71,38.04,6022681,ARNC
2015-05-29,37.86,37.95,37.32,37.5,7375555,ARNC
2015-06-01,37.62,37.65,36.87,37.26,4673768,ARNC
2015-06-02,37.26,38.4,37.23,37.86,6328394,ARNC
2015-06-03,37.89,38.4,37.8,37.83,4919599,ARNC
2015-06-04,37.59,37.9443,37.41,37.5,4678001,ARNC
2015-06-05,37.35,37.455,37.05,37.26,5752584,ARNC
2015-06-08,37.2,37.26,36.72,36.75,5885395,ARNC
2015-06-09,36.81,37.017,36.45,36.57,5011223,ARNC
2015-06-10,36.84,36.96,36.42,36.51,5438521,ARNC
2015-06-11,36.51,36.57,36.09,36.27,5137168,ARNC
2015-06-12,36.21,36.48,36.06,36.18,4847421,ARNC
2015-06-15,35.91,36.315,35.76,36.0,4251730,ARNC
2015-06-16,35.91,36.15,35.76,36.06,4003610,ARNC
2015-06-17,36.09,36.12,35.55,35.88,4914322,ARNC
2015-06-18,36.0,36.21,35.61,35.76,4474603,ARNC
2015-06-19,35.7,36.0,35.58,35.79,6368867,ARNC
2015-06-22,35.7,35.7,35.07,35.28,8031829,ARNC
2015-06-23,35.37,35.49,35.13,35.22,5488572,ARNC
2015-06-24,35.13,35.55,35.07,35.22,6009952,ARNC
2015-06-25,35.28,35.31,34.65,34.71,5176532,ARNC
2015-06-26,34.74,35.28,34.68,35.07,5417756,ARNC
2015-06-29,34.44,34.83,34.02,34.05,6642230,ARNC
2015-06-30,34.35,34.5,33.45,33.45,7540982,ARNC
2015-07-01,33.6,33.6897,32.82,33.21,9443645,ARNC
2015-07-02,33.27,33.69,33.12,33.3,4816998,ARNC
2015-07-06,32.85,33.39,32.76,33.09,6013421,ARNC
2015-07-07,32.88,33.33,31.74,33.18,10489543,ARNC
2015-07-08,32.85,32.985,31.17,31.5,15325547,ARNC
2015-07-09,32.22,32.91,31.71,31.77,13412560,ARNC
2015-07-10,32.31,32.61,31.83,31.89,7939424,ARNC
2015-07-13,32.31,32.52,32.07,32.46,6358577,ARNC
2015-07-14,32.31,32.58,31.95,32.31,5788356,ARNC
2015-07-15,32.31,32.37,31.56,31.71,6426186,ARNC
2015-07-16,31.95,31.95,31.29,31.53,5448184,ARNC
2015-07-17,31.47,31.65,31.08,31.47,5334548,ARNC
2015-07-20,31.35,31.41,30.54,30.6,7588948,ARNC
2015-07-21,30.6,31.32,30.48,30.69,8085767,ARNC
2015-07-22,30.48,30.48,29.88,29.97,13543012,ARNC
2015-07-23,30.27,30.57,29.7,29.88,7331259,ARNC
2015-07-24,29.73,29.73,28.95,29.43,9204814,ARNC
2015-07-27,29.13,29.97,28.77,28.86,9292569,ARNC
2015-07-28,29.25,29.79,28.815,29.61,9046188,ARNC
2015-07-29,29.76,30.66,29.67,30.48,10535184,ARNC
2015-07-30,30.57,30.75,29.625,29.94,6611570,ARNC
2015-07-31,30.27,30.42,29.58,29.61,6111490,ARNC
2015-08-03,29.46,29.46,28.74,28.92,7182083,ARNC
2015-08-04,29.82,30.21,29.04,29.19,8183875,ARNC
2015-08-05,29.73,30.45,29.25,29.28,8322536,ARNC
2015-08-06,29.28,29.865,28.92,29.73,7553986,ARNC
2015-08-07,29.46,30.18,28.08,28.23,11081617,ARNC
2015-08-10,28.59,30.27,28.23,30.24,9317187,ARNC
2015-08-11,29.1,29.22,28.26,28.44,13263882,ARNC
2015-08-12,28.17,28.68,27.84,28.53,9582041,ARNC
2015-08-13,28.56,28.56,27.9,27.93,4825258,ARNC
2015-08-14,27.96,28.29,27.84,28.23,4416036,ARNC
2015-08-17,27.93,28.47,27.78,28.29,3644040,ARNC
2015-08-18,27.9,28.065,27.72,27.81,5409325,ARNC
2015-08-19,27.54,27.87,27.3,27.33,6199212,ARNC
2015-08-20,27.57,27.66,26.94,27.09,5901086,ARNC
2015-08-21,26.91,26.9514,26.19,26.19,8398380,ARNC
2015-08-24,24.6,25.62,23.91,24.6,13714381,ARNC
2015-08-25,25.89,25.98,24.33,24.33,8768300,ARNC
2015-08-26,24.78,24.87,24.045,24.78,9271301,ARNC
2015-08-27,25.2,26.76,25.14,26.58,9140534,ARNC
2015-08-28,26.64,28.26,26.4,28.23,14026319,ARNC
2015-08-31,27.81,28.59,27.66,28.35,10155469,ARNC
2015-09-01,27.45,27.96,27.21,27.66,10874640,ARNC
2015-09-02,28.11,28.17,27.03,27.96,13494217,ARNC
2015-09-03,28.2,29.25,28.0503,28.71,9404200,ARNC
2015-09-04,28.17,28.92,27.9,28.47,16032839,ARNC
2015-09-08,29.61,29.61,28.8,29.16,6013743,ARNC
2015-09-09,29.76,29.805,28.59,28.71,9821043,ARNC
2015-09-10,28.68,29.16,28.53,28.89,9848874,ARNC
2015-09-11,28.8,29.25,28.62,28.95,6531837,ARNC
2015-09-14,28.74,28.83,27.96,28.14,10422039,ARNC
2015-09-15,28.17,29.13,28.11,28.89,5982593,ARNC
2015-09-16,29.1,29.64,29.1,29.58,6631777,ARNC
2015-09-17,29.43,30.48,29.25,29.85,8172742,ARNC
2015-09-18,29.55,30.09,29.28,29.91,9699040,ARNC
2015-09-21,29.94,30.3,29.7,29.7,5903140,ARNC
2015-09-22,28.8,28.89,28.14,28.5,8430571,ARNC
2015-09-23,28.74,28.77,27.57,27.6,6979689,ARNC
2015-09-24,27.21,27.78,26.58,27.54,8589761,ARNC
2015-09-25,27.75,27.87,26.88,27.21,6335038,ARNC
2015-09-28,28.38,28.92,27.6,28.77,31901172,ARNC
2015-09-29,28.86,29.31,28.08,28.35,13100160,ARNC
2015-09-30,28.83,29.13,28.29,28.98,13985170,ARNC
2015-10-01,29.13,29.55,27.57,27.78,12288326,ARNC
2015-10-02,27.45,28.56,27.3,28.56,9379867,ARNC
2015-10-05,28.83,31.35,28.8,31.23,16148458,ARNC
2015-10-06,31.29,33.09,31.23,32.94,19089449,ARNC
2015-10-07,33.45,33.54,31.98,32.82,13869316,ARNC
2015-10-08,32.55,33.33,31.89,33.03,12124388,ARNC
2015-10-09,32.01,32.76,30.75,30.78,26239174,ARNC
2015-10-12,30.84,30.87,29.895,30.24,10481362,ARNC
2015-10-13,29.88,30.66,29.58,30.09,12078889,ARNC
2015-10-14,30.27,30.33,29.73,29.85,14086205,ARNC
2015-10-15,29.79,30.0,28.89,29.1,16600760,ARNC
2015-10-16,29.34,29.37,28.29,28.65,9107839,ARNC
2015-10-19,28.29,28.71,28.08,28.26,7687681,ARNC
2015-10-20,28.08,28.38,27.93,28.23,8568071,ARNC
2015-10-21,28.17,28.29,27.33,27.33,6828615,ARNC
2015-10-22,27.48,28.47,27.153,27.27,11342832,ARNC
2015-10-23,27.48,27.84,27.18,27.42,6765755,ARNC
2015-10-26,27.39,27.57,26.13,26.31,8660171,ARNC
2015-10-27,26.37,26.8203,25.86,26.19,8980834,ARNC
2015-10-28,26.25,27.39,26.13,26.97,11080902,ARNC
2015-10-29,26.7,27.03,26.46,26.85,9810599,ARNC
2015-10-30,26.91,27.165,26.61,26.79,11648193,ARNC
2015-11-02,26.85,27.72,26.79,27.51,9993921,ARNC
2015-11-03,27.6,28.74,27.57,28.14,8537989,ARNC
2015-11-04,28.35,28.53,27.81,28.14,7391504,ARNC
2015-11-05,27.81,27.96,27.18,27.6,7508840,ARNC
2015-11-06,27.33,27.54,26.94,27.27,7786528,ARNC
2015-11-09,26.91,27.0,25.5,25.83,14493094,ARNC
2015-11-10,25.8,25.83,25.02,25.05,9443373,ARNC
2015-11-11,25.14,25.41,24.24,24.24,11204044,ARNC
2015-11-12,24.0,24.0096,23.43,23.46,13060810,ARNC
2015-11-13,23.55,24.18,23.46,23.97,8738961,ARNC
2015-11-16,23.91,24.96,23.88,24.87,11246204,ARNC
2015-11-17,24.99,25.38,24.72,24.81,11554281,ARNC
2015-11-18,24.93,25.23,24.66,25.23,7927970,ARNC
2015-11-19,25.53,26.34,25.5,26.28,10839198,ARNC
2015-11-20,26.43,26.7,25.77,26.07,8288816,ARNC
2015-11-23,27.15,27.72,26.61,27.21,14740311,ARNC
2015-11-24,27.21,27.6,26.91,27.27,8995424,ARNC
2015-11-25,27.15,28.35,27.09,28.23,8554715,ARNC
2015-11-27,27.96,28.38,27.885,27.96,3280351,ARNC
2015-11-30,27.99,28.53,27.93,28.08,8024948,ARNC
2015-12-01,28.38,28.8,28.23,28.44,8515639,ARNC
2015-12-02,28.26,28.725,27.93,28.05,8535127,ARNC
2015-12-03,28.08,28.2,26.73,26.97,7774270,ARNC
2015-12-04,27.09,28.125,27.0,28.02,9839569,ARNC
2015-12-07,28.38,28.41,26.85,27.12,12481578,ARNC
2015-12-08,26.43,26.46,25.5,25.56,16298855,ARNC
2015-12-09,25.89,26.37,25.5,26.22,9398075,ARNC
2015-12-10,26.37,28.02,26.22,27.51,12159488,ARNC
2015-12-11,26.94,27.06,26.25,26.58,10390074,ARNC
2015-12-14,26.52,27.15,26.04,27.0,12232913,ARNC
2015-12-15,27.3,28.02,27.24,27.36,9310235,ARNC
2015-12-16,27.69,27.81,27.21,27.72,8532389,ARNC
2015-12-17,27.6,27.735,27.105,27.45,7202521,ARNC
2015-12-18,27.48,28.23,27.39,27.69,10819898,ARNC
2015-12-21,28.05,28.275,27.69,27.96,8331761,ARNC
2015-12-22,28.05,28.71,27.78,28.68,6491657,ARNC
2015-12-23,29.1,30.66,29.04,30.57,13025976,ARNC
2015-12-24,30.48,30.69,30.24,30.36,3931555,ARNC
2015-12-28,30.0,30.03,29.43,29.94,5202877,ARNC
2015-12-29,30.33,30.81,30.0,30.39,4478918,ARNC
2015-12-30,29.82,30.09,29.55,29.88,7842766,ARNC
2015-12-31,29.61,29.94,29.43,29.61,4454139,ARNC
2016-01-04,28.56,29.4,28.35,29.13,12639773,ARNC
2016-01-05,29.16,29.31,27.48,27.81,13107565,ARNC
2016-01-06,27.0,27.06,25.65,25.83,18399763,ARNC
2016-01-07,25.17,25.53,24.69,24.81,11360273,ARNC
2016-01-08,25.56,25.68,24.06,24.21,13910619,ARNC
2016-01-11,24.87,24.87,23.7,24.0,15980831,ARNC
2016-01-12,24.03,24.06,21.3,21.84,30461329,ARNC
2016-01-13,21.96,22.32,21.24,21.39,15234754,ARNC
2016-01-14,21.27,22.11,20.55,21.72,14764201,ARNC
2016-01-15,20.82,21.06,20.31,20.7,17432988,ARNC
2016-01-19,20.94,21.06,19.68,20.22,17313613,ARNC
2016-01-20,19.53,20.415,18.42,20.22,22516672,ARNC
2016-01-21,20.22,21.78,20.13,21.27,15876745,ARNC
2016-01-22,21.87,22.26,20.49,20.61,11461443,ARNC
2016-01-25,20.43,21.0,20.28,20.4,11343457,ARNC
2016-01-26,20.67,21.54,20.295,21.42,12186627,ARNC
2016-01-27,21.18,21.84,20.76,20.88,11515799,ARNC
2016-01-28,21.51,21.57,20.46,21.0,8962483,ARNC
2016-01-29,20.94,21.87,20.94,21.87,11924133,ARNC
2016-02-01,22.14,22.14,21.33,21.63,8846514,ARNC
2016-02-02,21.06,21.21,20.73,20.91,7387647,ARNC
2016-02-03,21.18,22.71,20.55,22.65,11327222,ARNC
2016-02-04,22.92,25.35,22.89,24.93,17931602,ARNC
2016-02-05,24.42,25.5,23.64,24.36,14315823,ARNC
2016-02-08,23.19,25.26,23.13,23.7,13178299,ARNC
2016-02-09,23.16,23.835,22.74,23.43,9060544,ARNC
2016-02-10,23.7,23.73,22.35,22.62,9064227,ARNC
2016-02-11,22.08,22.65,21.33,21.99,10642464,ARNC
2016-02-12,22.59,23.34,22.08,23.07,8677167,ARNC
2016-02-16,23.4,24.39,23.04,24.36,7345880,ARNC
2016-02-17,24.69,25.8,24.6,25.56,9696627,ARNC
2016-02-18,25.62,25.68,24.24,24.36,9757503,ARNC
2016-02-19,24.09,24.27,23.52,23.61,10318002,ARNC
2016-02-22,24.12,26.79,24.12,26.73,18373768,ARNC
2016-02-23,26.25,26.31,25.53,25.59,8843419,ARNC
2016-02-24,24.78,26.355,24.75,26.28,10343910,ARNC
2016-02-25,26.37,26.76,25.65,26.61,9221675,ARNC
2016-02-26,27.36,27.63,26.46,26.61,7462078,ARNC
2016-02-29,26.85,27.33,26.55,26.79,7361099,ARNC
2016-03-01,27.36,27.5997,26.76,27.33,5408846,ARNC
2016-03-02,27.45,29.1,27.3,28.86,16339216,ARNC
2016-03-03,28.2,29.1,27.51,28.41,11845420,ARNC
2016-03-04,28.77,30.12,28.26,28.71,13608447,ARNC
2016-03-07,28.98,30.21,28.83,30.12,13993996,ARNC
2016-03-08,29.31,29.7,27.87,27.99,12617645,ARNC
2016-03-09,28.29,28.56,27.36,28.26,7260167,ARNC
2016-03-10,28.14,28.89,27.66,28.77,8312980,ARNC
2016-03-11,29.13,29.55,28.35,28.56,7793469,ARNC
2016-03-14,28.23,29.4,28.08,29.01,7234351,ARNC
2016-03-15,28.5,28.56,27.33,27.48,10492057,ARNC
2016-03-16,27.57,29.31,27.3,29.22,11510221,ARNC
2016-03-17,29.58,30.0,29.19,29.82,13083271,ARNC
2016-03-18,30.0,30.66,29.4,30.09,11208611,ARNC
2016-03-21,29.82,30.12,29.13,29.67,6368000,ARNC
2016-03-22,29.28,29.88,29.04,29.55,6614735,ARNC
2016-03-23,29.07,29.4,27.75,27.96,8475472,ARNC
2016-03-24,27.54,28.83,27.12,28.71,6913728,ARNC
2016-03-28,29.01,29.52,28.4184,29.1,5500552,ARNC
2016-03-29,28.65,29.25,28.11,29.16,8202216,ARNC
2016-03-30,29.49,29.595,28.89,29.04,6154232,ARNC
2016-03-31,29.1,29.58,28.59,28.74,6652845,ARNC
2016-04-01,28.32,28.92,28.05,28.89,5857571,ARNC
2016-04-04,28.74,29.295,28.11,28.2,6648915,ARNC
2016-04-05,27.87,28.65,27.78,28.23,4900862,ARNC
2016-04-06,28.26,28.62,27.78,28.5,5607710,ARNC
2016-04-07,28.29,29.4,28.29,28.44,10202567,ARNC
2016-04-08,29.1,29.19,28.05,28.11,11725275,ARNC
2016-04-11,28.59,29.55,28.29,29.22,15461958,ARNC
2016-04-12,28.02,28.5,27.48,28.44,22272356,ARNC
2016-04-13,28.77,30.2145,28.545,29.37,16251702,ARNC
2016-04-14,29.67,30.42,29.28,30.03,10469256,ARNC
2016-04-15,29.94,30.45,29.82,30.03,8981159,ARNC
2016-04-18,29.43,30.39,29.34,30.27,7003759,ARNC
2016-04-19,30.54,31.59,30.48,31.59,8673600,ARNC
2016-04-20,31.5,32.22,30.81,31.77,10127516,ARNC
2016-04-21,32.04,32.13,31.05,31.26,7857814,ARNC
2016-04-22,31.35,31.92,30.96,31.2,6723904,ARNC
2016-04-25,30.93,31.05,30.3,30.48,6470175,ARNC
2016-04-26,30.84,32.01,30.54,31.98,9109948,ARNC
2016-04-27,32.28,34.08,32.22,33.93,15528698,ARNC
2016-04-28,33.66,34.14,33.3,33.45,8952797,ARNC
2016-04-29,33.84,34.5,33.21,33.51,13872523,ARNC
2016-05-02,33.6,33.78,32.55,32.88,8638956,ARNC
2016-05-03,32.04,32.19,30.78,31.08,10107827,ARNC
2016-05-04,30.84,31.35,30.51,30.72,7541843,ARNC
2016-05-05,30.96,31.14,29.82,30.06,7389532,ARNC
2016-05-06,29.97,30.87,29.97,30.12,6150376,ARNC
2016-05-09,29.58,29.58,28.32,28.38,11279552,ARNC
2016-05-10,28.68,29.04,27.96,29.01,7422178,ARNC
2016-05-11,29.07,29.37,28.62,28.62,5336206,ARNC
2016-05-12,28.95,29.16,27.75,28.32,7683081,ARNC
2016-05-13,28.05,28.62,27.54,27.6,6058662,ARNC
2016-05-16,27.9,28.41,27.72,27.84,6629249,ARNC
2016-05-17,27.81,28.35,27.39,27.9,6391000,ARNC
2016-05-18,27.57,28.05,26.85,27.06,7746539,ARNC
2016-05-19,26.76,27.39,26.34,27.36,8180212,ARNC
2016-05-20,27.69,27.8367,27.06,27.33,6293645,ARNC
2016-05-23,27.84,28.08,27.39,27.84,6788803,ARNC
2016-05-24,28.14,28.65,27.78,28.26,6162208,ARNC
2016-05-25,28.53,29.04,28.44,28.8,4666438,ARNC
2016-05-26,29.31,29.43,28.305,28.53,5206807,ARNC
2016-05-27,28.53,28.65,27.93,28.05,8051193,ARNC
2016-05-31,28.11,28.44,27.72,27.81,7031414,ARNC
2016-06-01,27.6,27.9,27.3,27.9,5667342,ARNC
2016-06-02,27.75,28.2,27.54,27.99,4588766,ARNC
2016-06-03,28.32,28.71,27.84,28.56,6921584,ARNC
2016-06-06,28.89,29.58,28.89,29.52,5103922,ARNC
2016-06-07,29.37,29.55,29.22,29.37,3532056,ARNC
2016-06-08,29.94,30.225,29.64,29.67,5350567,ARNC
2016-06-09,29.1,29.55,28.56,29.52,6563653,ARNC
2016-06-10,28.95,29.25,28.35,28.47,6289753,ARNC
2016-06-13,28.41,28.815,27.96,27.96,4351279,ARNC
2016-06-14,27.87,28.11,27.03,27.3,7707984,ARNC
2016-06-15,27.78,28.77,27.615,28.35,5925064,ARNC
2016-06-16,27.84,28.23,27.45,28.17,4546608,ARNC
2016-06-17,28.35,28.95,28.23,28.74,9740259,ARNC
2016-06-20,29.22,29.85,29.16,29.28,5637821,ARNC
2016-06-21,29.19,29.7,29.01,29.58,4544631,ARNC
2016-06-22,29.76,30.45,29.55,29.67,6502009,ARNC
2016-06-23,30.24,30.51,29.94,30.45,6847683,ARNC
2016-06-24,28.68,29.2113,28.05,28.14,11337861,ARNC
2016-06-27,27.84,27.9,26.85,27.3,7296120,ARNC
2016-06-28,28.05,28.14,27.5571,27.99,6058593,ARNC
2016-06-29,28.53,28.56,27.03,27.3,12387769,ARNC
2016-06-30,27.57,27.84,27.06,27.81,8263969,ARNC
2016-07-01,27.84,28.77,27.8004,28.65,6102395,ARNC
2016-07-05,28.38,28.47,27.51,27.78,5454036,ARNC
2016-07-06,27.48,27.75,27.09,27.57,8188080,ARNC
2016-07-07,27.78,28.35,27.75,28.02,7390749,ARNC
2016-07-08,28.35,29.64,28.32,29.46,8643181,ARNC
2016-07-11,29.88,30.525,29.61,30.42,12410637,ARNC
2016-07-12,32.1,32.4,31.29,32.07,17812208,ARNC
2016-07-13,32.22,32.34,31.62,32.13,8073957,ARNC
2016-07-14,32.46,32.7,32.01,32.13,7448945,ARNC
2016-07-15,32.16,32.88,32.13,32.76,7685504,ARNC
2016-07-18,32.46,32.82,32.145,32.76,5450760,ARNC
2016-07-19,32.19,32.34,31.86,31.89,4928898,ARNC
2016-07-20,31.53,31.89,31.05,31.83,5435136,ARNC
2016-07-21,32.01,32.58,31.59,31.8,5031382,ARNC
2016-07-22,31.74,31.98,31.47,31.71,3394501,ARNC
2016-07-25,31.62,31.65,31.2,31.47,4616439,ARNC
2016-07-26,31.35,32.01,31.26,32.01,4191748,ARNC
2016-07-27,32.28,32.91,31.563,32.22,6997356,ARNC
2016-07-28,32.01,32.1801,31.455,32.04,4598448,ARNC
2016-07-29,31.83,31.95,31.26,31.86,5473258,ARNC
2016-08-01,31.65,31.785,31.38,31.41,3870067,ARNC
2016-08-02,31.65,31.71,30.75,30.99,4557470,ARNC
2016-08-03,30.9,31.35,30.585,31.23,4634689,ARNC
2016-08-04,31.08,31.38,30.75,31.2,3939973,ARNC
2016-08-05,31.35,31.5,31.17,31.5,4097530,ARNC
2016-08-08,31.5,31.8,31.23,31.35,3167128,ARNC
2016-08-09,31.26,31.5,31.05,31.05,2604278,ARNC
2016-08-10,31.2,31.59,30.81,30.99,3171131,ARNC
2016-08-11,31.05,31.32,30.9,31.26,3298048,ARNC
2016-08-12,31.11,31.2,30.36,30.51,4629189,ARNC
2016-08-15,30.75,31.74,30.69,31.56,4403970,ARNC
2016-08-16,31.71,31.74,30.87,30.87,4608667,ARNC
2016-08-17,30.99,31.2,30.69,31.08,3613429,ARNC
2016-08-18,31.23,31.41,31.02,31.35,2854756,ARNC
2016-08-19,31.02,31.08,30.66,30.81,4387930,ARNC
2016-08-22,30.6,31.05,30.48,30.96,3070086,ARNC
2016-08-23,31.23,31.62,31.11,31.5,3850543,ARNC
2016-08-24,31.29,31.35,30.03,30.12,6580067,ARNC
2016-08-25,30.24,30.57,30.09,30.24,4177489,ARNC
2016-08-26,30.45,30.81,29.88,30.0,5023248,ARNC
2016-08-29,30.03,30.78,30.0,30.78,4540586,ARNC
2016-08-30,30.66,30.765,30.18,30.51,3756767,ARNC
2016-08-31,30.24,30.54,30.06,30.24,5295987,ARNC
2016-09-01,30.27,30.57,30.15,30.39,4480586,ARNC
2016-09-02,30.6,30.81,30.03,30.39,5653677,ARNC
2016-09-06,30.54,30.96,30.36,30.96,4254579,ARNC
2016-09-07,30.9,30.99,30.39,30.63,4551916,ARNC
2016-09-08,30.78,30.78,30.15,30.36,4558768,ARNC
2016-09-09,30.15,30.15,28.47,28.8,11247479,ARNC
2016-09-12,28.56,29.4,28.29,29.34,7227177,ARNC
2016-09-13,28.89,28.935,28.35,28.56,6169158,ARNC
2016-09-14,29.07,29.07,28.08,28.17,5239316,ARNC
2016-09-15,28.2,28.56,28.11,28.41,5043578,ARNC
2016-09-16,28.17,28.41,28.02,28.32,5431161,ARNC
2016-09-19,28.65,28.65,27.9,28.08,6910356,ARNC
2016-09-20,28.08,28.44,27.93,28.32,5207990,ARNC
2016-09-21,28.62,29.04,28.35,29.01,5213595,ARNC
2016-09-22,29.4,29.88,29.25,29.34,5105984,ARNC
2016-09-23,29.22,29.67,29.085,29.28,4048859,ARNC
2016-09-26,29.28,29.58,29.04,29.04,3370541,ARNC
2016-09-27,28.86,28.995,28.5,28.95,3823446,ARNC
2016-09-28,29.07,29.64,28.74,29.64,5916017,ARNC
2016-09-29,29.64,30.3,29.49,29.88,8960651,ARNC
2016-09-30,29.94,30.57,29.85,30.42,7629638,ARNC
2016-10-03,30.42,30.48,29.88,30.36,5460906,ARNC
2016-10-04,30.18,30.63,29.97,30.6,10663526,ARNC
2016-10-05,30.75,31.23,30.51,31.2,9912266,ARNC
2016-10-06,31.07,32.02,31.07,31.78,10026484,ARNC
2016-10-07,32.02,32.1,31.03,31.37,7858603,ARNC
2016-10-10,31.57,31.96,31.37,31.51,9119039,ARNC
2016-10-11,29.73,29.73,27.89,27.91,32668220,ARNC
2016-10-12,27.52,27.52,27.02,27.11,19127840,ARNC
2016-10-13,26.43,26.92,26.22,26.75,12836097,ARNC
2016-10-14,26.95,27.04,26.33,26.44,9373476,ARNC
2016-10-17,26.44,26.6,26.28,26.35,8486076,ARNC
2016-10-18,26.57,26.67,25.63,26.51,13270932,ARNC
2016-10-19,26.45,27.43,26.37,27.04,9977828,ARNC
2016-10-20,26.97,27.175,26.615,26.69,7944301,ARNC
2016-10-21,26.57,27.06,26.33,26.88,6223217,ARNC
2016-10-24,27.01,27.05,26.76,26.86,5695147,ARNC
2016-10-25,27.26,27.75,26.99,27.29,9682861,ARNC
2016-10-26,27.23,27.875,27.07,27.79,7794174,ARNC
2016-10-27,27.85,28.24,27.81,28.22,9271414,ARNC
2016-10-28,28.08,28.53,28.07,28.37,8937600,ARNC
2016-10-31,28.44,29.13,28.34,28.72,10628813,ARNC
2016-11-01,22.24,22.64,18.75,18.92,17903917,ARNC
2016-11-02,18.86,18.97,17.63,17.94,16370086,ARNC
2016-11-03,17.73,18.045,17.42,17.49,8453949,ARNC
2016-11-04,17.6,17.8,17.51,17.68,9454679,ARNC
2016-11-07,17.9,18.0,17.28,17.34,9256832,ARNC
2016-11-08,17.36,17.55,17.22,17.41,6537388,ARNC
2016-11-09,16.95,17.695,16.75,17.53,7495318,ARNC
2016-11-10,17.55,18.53,17.55,18.45,12430414,ARNC
2016-11-11,18.43,18.94,18.31,18.86,5358673,ARNC
2016-11-14,18.94,19.12,18.83,19.09,5293459,ARNC
2016-11-15,19.16,19.96,19.16,19.91,4856955,ARNC
2016-11-16,19.75,19.8,19.45,19.61,4151223,ARNC
2016-11-17,19.55,19.62,19.36,19.5,4212289,ARNC
2016-11-18,19.46,19.91,19.37,19.91,4858175,ARNC
2016-11-21,19.89,20.19,19.82,20.18,3611637,ARNC
2016-11-22,20.07,20.28,19.8,19.89,4808095,ARNC
2016-11-23,19.81,20.4,19.71,20.28,3667640,ARNC
2016-11-25,20.32,20.65,20.24,20.53,2575151,ARNC
2016-11-28,20.4,20.43,19.92,20.15,4554108,ARNC
2016-11-29,20.04,20.04,19.51,19.67,5881084,ARNC
2016-11-30,19.59,19.85,19.25,19.28,6414933,ARNC
2016-12-01,19.34,19.82,19.26,19.5,7831570,ARNC
2016-12-02,19.39,19.72,19.35,19.69,3108256,ARNC
2016-12-05,19.64,20.28,19.61,20.26,4553946,ARNC
2016-12-06,19.89,20.34,19.7,20.32,4406535,ARNC
2016-12-07,20.41,20.9,20.38,20.88,4498824,ARNC
2016-12-08,21.01,21.21,20.89,20.91,3822420,ARNC
2016-12-09,21.13,21.82,21.11,21.8,6328773,ARNC
2016-12-12,21.73,22.2,21.51,21.58,4975670,ARNC
2016-12-13,21.57,21.76,20.91,21.19,4540844,ARNC
2016-12-14,20.91,21.385,20.7,20.75,5890965,ARNC
2016-12-15,20.71,21.01,20.43,20.56,4612779,ARNC
2016-12-16,20.49,20.865,20.13,20.26,16171218,ARNC
2016-12-19,20.05,20.2,19.85,20.02,4507626,ARNC
2016-12-20,20.0,20.368,20.0,20.1,3422775,ARNC
2016-12-21,20.02,20.2,19.93,20.02,2912807,ARNC
2016-12-22,19.92,20.13,19.81,20.07,3482555,ARNC
2016-12-23,20.0,20.09,19.67,19.78,2162750,ARNC
2016-12-27,19.8,20.13,19.63,19.78,2424749,ARNC
2016-12-28,19.69,19.86,19.23,19.25,3243371,ARNC
2016-12-29,19.26,19.3,18.675,18.7,4650472,ARNC
2016-12-30,18.78,19.08,18.47,18.54,5054040,ARNC
2017-01-03,18.74,19.1999,18.64,19.19,4285773,ARNC
2017-01-04,19.2,19.73,19.01,19.7,4434650,ARNC
2017-01-05,19.7,20.2,19.6,20.1,5409549,ARNC
2017-01-06,20.15,20.705,20.01,20.63,5535571,ARNC
2017-01-09,20.59,20.63,20.29,20.39,4882161,ARNC
2017-01-10,20.18,20.925,20.18,20.71,4311782,ARNC
2017-01-11,20.73,21.1,20.65,21.1,4199344,ARNC
2017-01-12,20.93,21.025,20.5,21.0,5548723,ARNC
2017-01-13,20.94,21.2255,20.89,21.13,4616176,ARNC
2017-01-17,20.7,20.9038,20.575,20.74,3044366,ARNC
2017-01-18,20.73,20.96,20.63,20.88,2577361,ARNC
2017-01-19,20.79,21.35,20.79,21.31,3684876,ARNC
2017-01-20,21.3,21.6401,21.142,21.29,5623419,ARNC
2017-01-23,21.26,21.37,21.09,21.33,4182758,ARNC
2017-01-24,21.48,22.4,21.42,22.17,8308798,ARNC
2017-01-25,22.36,22.72,22.23,22.69,3802874,ARNC
2017-01-26,22.55,22.88,22.31,22.86,3274056,ARNC
2017-01-27,22.85,22.88,22.51,22.6,2701911,ARNC
2017-01-30,22.62,22.66,22.16,22.5,3789028,ARNC
2017-01-31,22.3,22.79,22.13,22.79,5661334,ARNC
2017-02-01,23.27,25.5,23.09,25.28,16385366,ARNC
2017-02-02,25.01,25.5,24.82,25.2,8086687,ARNC
2017-02-03,25.17,25.92,25.17,25.9,5964126,ARNC
2017-02-06,25.22,26.31,25.22,26.2,10249070,ARNC
2017-02-07,26.2,26.72,26.07,26.62,7512704,ARNC
2017-02-08,26.48,27.41,26.33,27.3,7665855,ARNC
2017-02-09,27.21,28.14,27.15,27.96,9069169,ARNC
2017-02-10,28.23,29.85,28.12,29.62,11540809,ARNC
2017-02-13,29.47,29.87,29.05,29.65,10160764,ARNC
2017-02-14,29.45,30.16,29.335,29.52,11884058,ARNC
2017-02-15,29.34,29.52,29.08,29.21,5073947,ARNC
2017-02-16,29.14,29.49,29.055,29.49,5046892,ARNC
2017-02-17,29.36,30.08,29.25,29.91,4651962,ARNC
2017-02-21,29.67,30.38,29.65,30.29,3882602,ARNC
2017-02-22,29.88,30.555,29.88,30.55,4517041,ARNC
2017-02-23,30.58,30.69,29.52,29.57,6950772,ARNC
2017-02-24,28.99,29.5348,28.74,29.32,4509979,ARNC
2017-02-27,29.3,29.64,29.105,29.24,3067468,ARNC
2017-02-28,29.1,29.38,28.64,28.79,4143241,ARNC
2017-03-01,29.3,29.89,29.3,29.54,3618493,ARNC
2017-03-02,29.24,29.46,28.52,28.54,2998622,ARNC
2017-03-03,28.56,28.785,27.75,28.09,3644596,ARNC
2017-03-06,28.01,28.03,27.56,27.7,3549690,ARNC
2017-03-07,27.6,27.64,26.65,26.98,6261883,ARNC
2017-03-08,26.97,27.19,26.645,26.85,4092482,ARNC
2017-03-09,26.74,27.0,26.27,26.49,4030546,ARNC
2017-03-10,26.59,26.92,26.43,26.83,3964479,ARNC
2017-03-13,26.79,27.03,26.57,26.8,3175992,ARNC
2017-03-14,26.58,26.76,26.45,26.67,1908738,ARNC
2017-03-15,26.83,27.43,26.78,27.26,2273189,ARNC
2017-03-16,27.38,27.55,26.975,27.32,2669645,ARNC
2017-03-17,27.34,27.81,27.29,27.5,5994244,ARNC
2017-03-20,27.54,28.18,27.4,27.87,3787313,ARNC
2017-03-21,27.93,27.99,26.67,26.75,6408214,ARNC
2017-03-22,26.69,27.07,26.421,26.5,3487677,ARNC
2017-03-23,26.5,26.84,26.4497,26.68,3997964,ARNC
2017-03-24,26.68,26.89,26.37,26.68,2931207,ARNC
2017-03-27,26.11,26.66,26.01,26.56,2822287,ARNC
2017-03-28,26.45,27.12,26.45,27.04,2546149,ARNC
2017-03-29,26.76,27.005,26.12,26.2,3226138,ARNC
2017-03-30,26.11,26.58,26.03,26.56,2551841,ARNC
2017-03-31,26.47,26.55,26.2,26.34,2514364,ARNC
2017-04-03,26.48,26.7,25.865,26.18,2345401,ARNC
2017-04-04,26.15,26.4799,26.08,26.38,5288700,ARNC
2017-04-05,26.55,26.85,25.85,25.89,3734719,ARNC
2017-04-06,25.83,26.24,25.78,26.16,1586331,ARNC
2017-04-07,26.0,26.495,26.0,26.41,1812508,ARNC
2017-04-10,26.41,26.84,26.41,26.53,2615087,ARNC
2017-04-11,26.54,26.84,26.06,26.59,3216103,ARNC
2017-04-12,26.5,26.5,25.705,25.85,5436992,ARNC
2017-04-13,25.82,25.99,25.68,25.9,4642104,ARNC
2017-04-17,27.25,28.44,26.5,26.69,12633715,ARNC
2017-04-18,26.31,26.31,24.6,25.8,9245612,ARNC
2017-04-19,25.82,26.48,25.82,25.97,5108760,ARNC
2017-04-20,26.19,26.32,26.06,26.11,2307613,ARNC
2017-04-21,26.15,26.21,25.97,26.0,2978166,ARNC
2017-04-24,26.36,26.55,25.97,26.1,4577405,ARNC
2017-04-25,26.3,27.0,26.23,26.98,4983997,ARNC
2017-04-26,27.05,27.99,27.02,27.5,5708915,ARNC
2017-04-27,27.46,27.5,26.9,27.22,3641516,ARNC
2017-04-28,27.33,27.49,27.18,27.33,4362977,ARNC
2017-05-01,27.43,27.5283,26.88,27.25,3226608,ARNC
2017-05-02,26.99,27.395,26.99,27.15,3293397,ARNC
2017-05-03,26.98,26.98,26.53,26.78,2573595,ARNC
2017-05-04,26.68,26.77,26.25,26.62,2945604,ARNC
2017-05-05,26.63,27.3,26.54,27.3,2371240,ARNC
2017-05-08,27.21,27.285,26.995,27.08,1863261,ARNC
2017-05-09,27.1,27.39,27.01,27.26,2110121,ARNC
2017-05-10,27.16,27.35,27.12,27.28,1997011,ARNC
2017-05-11,27.15,27.26,26.88,27.21,1891719,ARNC
2017-05-12,27.13,27.77,27.05,27.7,2852261,ARNC
2017-05-15,27.77,28.3,27.77,28.1,2974770,ARNC
2017-05-16,28.1,28.19,27.405,27.41,2427392,ARNC
2017-05-17,27.01,27.1,26.765,26.84,3387343,ARNC
2017-05-18,26.69,27.05,26.55,26.92,1928933,ARNC
2017-05-19,27.09,27.785,27.01,27.58,2011388,ARNC
2017-05-22,27.8,28.65,27.55,27.63,2692983,ARNC
2017-05-23,27.67,28.03,27.415,27.87,1981973,ARNC
2017-05-24,27.95,28.1871,27.82,28.08,1991627,ARNC
2017-05-25,28.11,28.22,27.08,27.21,2998017,ARNC
2017-05-26,27.21,27.56,27.1,27.42,2191249,ARNC
2017-05-30,27.45,27.46,26.965,27.22,4116113,ARNC
2017-05-31,27.19,27.51,26.7201,27.47,8096801,ARNC
2017-06-01,27.46,28.06,27.29,27.97,5645957,ARNC
2017-06-02,28.05,28.31,27.9,28.16,2423828,ARNC
2017-06-05,28.13,28.2616,27.46,27.47,2576041,ARNC
2017-06-06,27.3,27.62,27.04,27.47,1825359,ARNC
2017-06-07,27.63,27.63,26.825,26.9,2856328,ARNC
2017-06-08,26.81,27.57,26.74,27.45,1619944,ARNC
2017-06-09,27.5,27.685,27.18,27.36,1983110,ARNC
2017-06-12,27.09,27.47,26.75,26.82,2092184,ARNC
2017-06-13,26.85,27.67,26.82,27.66,2243112,ARNC
2017-06-14,27.65,27.65,26.81,26.9,2088721,ARNC
2017-06-15,26.61,26.92,26.44,26.7,2881816,ARNC
2017-06-16,26.75,26.82,26.08,26.43,3239804,ARNC
2017-06-19,26.56,26.68,26.36,26.61,2468886,ARNC
2017-06-20,26.47,26.57,26.24,26.41,1404910,ARNC
2017-06-21,26.42,26.485,25.26,25.32,3174007,ARNC
2017-06-22,25.32,25.555,25.06,25.3,2829141,ARNC
2017-06-23,25.2,25.65,25.11,25.54,5125867,ARNC
2017-06-26,22.67,24.66,22.65,24.01,20212432,ARNC
2017-06-27,23.67,23.91,21.755,21.84,21130980,ARNC
2017-06-28,22.05,23.449,22.03,23.1,10870101,ARNC
2017-06-29,23.05,23.29,22.8,22.82,6027281,ARNC
2017-06-30,22.82,22.94,22.13,22.65,7657815,ARNC
2017-07-03,22.74,23.19,22.69,22.84,3383312,ARNC
2017-07-05,22.89,23.04,22.67,22.99,5642918,ARNC
2017-07-06,22.95,23.25,22.75,22.92,4444008,ARNC
2017-07-07,22.93,23.32,22.79,23.13,3127489,ARNC
2017-07-10,23.48,24.15,23.25,23.83,5407644,ARNC
2017-07-11,23.92,24.21,23.7,24.02,4333192,ARNC
2017-07-12,24.22,24.45,24.08,24.19,2790015,ARNC
2017-07-13,24.46,24.5419,24.1599,24.45,4457539,ARNC
2017-07-14,24.27,24.56,24.1,24.39,2624024,ARNC
2017-07-17,24.4,25.23,24.32,24.95,4296891,ARNC
2017-07-18,24.91,25.04,24.6814,24.88,2805772,ARNC
2017-07-19,25.0,25.2,24.82,25.12,2238810,ARNC
2017-07-20,25.06,25.315,24.74,24.75,6083709,ARNC
2017-07-21,24.78,25.21,24.67,25.21,3798235,ARNC
2017-07-24,25.77,26.0,24.8,25.17,5687366,ARNC
2017-07-25,25.5,26.1,25.41,25.92,4657375,ARNC
2017-07-26,25.95,25.95,25.57,25.59,3005375,ARNC
2017-07-27,25.71,25.8,25.04,25.12,3346060,ARNC
2017-07-28,25.04,25.385,24.88,24.95,1913518,ARNC
2017-07-31,25.06,25.15,24.6,24.79,2454750,ARNC
2017-08-01,24.94,25.16,24.47,25.1,3242958,ARNC
2017-08-02,24.97,25.16,24.8,24.88,5033514,ARNC
2017-08-03,24.84,25.36,24.6508,25.33,4895936,ARNC
2017-08-04,25.42,25.48,25.07,25.13,2263093,ARNC
2017-08-07,25.13,25.57,25.07,25.34,2877887,ARNC
2017-08-08,25.22,25.555,24.97,24.99,3577858,ARNC
2017-08-09,24.96,25.03,24.48,24.65,2572255,ARNC
2017-08-10,24.57,24.65,23.97,24.02,2755688,ARNC
2017-08-11,23.93,24.245,23.8955,23.99,2300947,ARNC
2017-08-14,24.17,24.65,24.07,24.56,1861267,ARNC
2017-08-15,24.59,24.78,24.41,24.75,3086657,ARNC
2017-08-16,24.91,25.19,24.78,24.84,3525104,ARNC
2017-08-17,24.66,24.97,24.26,24.28,1657346,ARNC
2017-08-18,24.2,24.53,24.02,24.29,2607525,ARNC
2017-08-21,24.32,24.745,24.3,24.48,2693949,ARNC
2017-08-22,25.0,25.74,24.85,25.69,3544359,ARNC
2017-08-23,25.5,25.91,25.45,25.57,2017190,ARNC
2017-08-24,25.7,25.92,25.425,25.47,2280448,ARNC
2017-08-25,25.59,25.65,25.25,25.25,1841478,ARNC
2017-08-28,25.35,25.44,25.075,25.17,1628917,ARNC
2017-08-29,24.95,25.42,24.52,25.35,1683384,ARNC
2017-08-30,25.35,25.5,25.13,25.4,1445884,ARNC
2017-08-31,25.48,25.7,25.34,25.47,3209435,ARNC
2017-09-01,25.55,25.7818,25.5,25.51,2925061,ARNC
2017-09-05,25.48,25.48,24.2,24.39,5201123,ARNC
2017-09-06,24.5,24.8,24.32,24.34,4584682,ARNC
2017-09-07,24.39,24.45,24.11,24.26,2492215,ARNC
2017-09-08,24.23,24.495,24.01,24.42,4176900,ARNC
2017-09-11,24.57,25.18,24.545,24.98,3091851,ARNC
2017-09-12,25.04,25.21,24.97,25.16,1941261,ARNC
2017-09-13,25.16,25.42,24.98,25.25,2281088,ARNC
2017-09-14,25.13,25.44,24.88,25.36,2377249,ARNC
2017-09-15,25.37,25.5,25.15,25.34,10943546,ARNC
2017-09-18,25.38,25.49,25.21,25.34,1900469,ARNC
2017-09-19,25.35,25.96,25.1601,25.94,4252740,ARNC
2017-09-20,25.95,26.2,25.77,26.2,3045412,ARNC
2017-09-21,26.19,26.84,25.96,26.79,3813766,ARNC
2017-09-22,26.6,26.75,26.1,26.21,3748121,ARNC
2017-09-25,26.21,26.49,25.86,26.13,4532809,ARNC
2017-09-26,26.27,26.35,26.08,26.27,3388438,ARNC
2017-09-27,26.45,26.56,26.08,26.38,2927641,ARNC
2017-09-28,26.38,26.38,26.01,26.02,1947149,ARNC
2017-09-29,26.04,26.04,24.55,24.88,8422256,ARNC
2017-10-02,24.95,25.92,24.93,25.92,5674539,ARNC
2017-10-03,25.84,26.56,25.74,26.13,6069192,ARNC
2017-10-04,26.15,26.875,26.15,26.77,3888120,ARNC
2017-10-05,26.65,27.1,26.65,26.85,3655504,ARNC
2017-10-06,26.68,27.15,26.54,27.1,2812159,ARNC
2017-10-09,27.17,27.65,27.11,27.39,3748759,ARNC
2017-10-10,27.64,27.85,27.28,27.39,2550117,ARNC
2017-10-11,27.28,27.8442,27.12,27.35,6910534,ARNC
2017-10-12,27.27,27.685,27.08,27.56,3622173,ARNC
2017-10-13,27.67,27.68,27.035,27.16,9037754,ARNC
2017-10-16,27.24,27.44,27.0,27.17,3416978,ARNC
2017-10-17,27.0,27.23,26.77,26.84,2191471,ARNC
2017-10-18,26.82,26.95,26.67,26.89,2424606,ARNC
2017-10-19,26.65,26.69,26.33,26.68,2878234,ARNC
2017-10-20,26.94,27.31,26.83,27.17,4236940,ARNC
2017-10-23,27.42,27.55,24.25,24.35,12679496,ARNC
2017-10-24,24.52,25.219,23.925,24.33,7952300,ARNC
2017-10-25,24.32,24.97,24.12,24.86,3878129,ARNC
2017-10-26,24.99,25.08,24.29,24.59,5047048,ARNC
2017-10-27,24.51,24.67,24.34,24.61,2927309,ARNC
2017-10-30,24.47,24.83,24.32,24.78,2924105,ARNC
2017-10-31,24.76,25.15,24.635,25.12,2998716,ARNC
2017-11-01,25.25,25.63,25.0,25.12,4199184,ARNC
2017-11-02,25.02,25.32,24.7903,25.24,3331139,ARNC
2017-11-03,25.16,25.5442,25.0176,25.34,2715017,ARNC
2017-11-06,25.35,25.77,25.23,25.61,4326708,ARNC
2017-11-07,25.58,25.62,24.9,25.08,3789048,ARNC
2017-11-08,24.97,25.09,24.54,24.78,4166035,ARNC
2017-11-09,24.6,24.6,24.13,24.45,2888827,ARNC
2017-11-10,24.39,24.565,24.2,24.24,2386717,ARNC
2017-11-13,24.13,24.29,23.69,23.79,2834993,ARNC
2017-11-14,23.63,23.79,23.13,23.2,4490122,ARNC
2017-11-15,23.1,23.675,22.74,23.36,4249522,ARNC
2017-11-16,23.43,23.91,23.43,23.73,2216580,ARNC
2017-11-17,23.65,24.07,23.6,23.85,1911188,ARNC
2017-11-20,23.81,23.91,23.61,23.89,2011419,ARNC
2017-11-21,24.12,24.25,23.63,23.74,3275944,ARNC
2017-11-22,23.79,23.99,23.71,23.75,1673791,ARNC
2017-11-24,23.85,24.16,23.84,23.99,1945418,ARNC
2017-11-27,23.92,24.0,23.04,23.61,4575294,ARNC
2017-11-28,23.71,24.32,23.58,24.23,3486117,ARNC
2017-11-29,24.25,24.465,24.03,24.07,3236732,ARNC
2017-11-30,24.21,24.63,24.0,24.61,3313166,ARNC
2017-12-01,24.63,24.78,24.01,24.5,2651161,ARNC
2017-12-04,24.87,25.27,24.7,24.73,4075098,ARNC
2017-12-05,24.73,24.73,24.13,24.23,2380957,ARNC
2017-12-06,24.18,24.355,24.01,24.13,5073298,ARNC
2017-12-07,24.09,24.735,23.94,24.59,2143356,ARNC
2017-12-08,24.7,24.72,24.34,24.47,1600896,ARNC
2017-12-11,24.45,24.56,24.14,24.43,2389519,ARNC
2017-12-12,24.44,24.67,24.35,24.65,2121024,ARNC
2017-12-13,24.65,25.54,24.61,25.18,3949453,ARNC
2017-12-14,25.3,25.34,24.85,24.99,3069203,ARNC
2017-12-15,25.22,25.4,25.0799,25.3,6665258,ARNC
2017-12-18,25.62,25.72,25.46,25.61,2872815,ARNC
2017-12-19,25.56,25.67,25.15,25.63,2580353,ARNC
2017-12-20,25.74,26.225,25.7,26.13,3205873,ARNC
2017-12-21,26.32,26.82,26.08,26.8,3582473,ARNC
2017-12-22,26.55,26.955,26.42,26.83,2748156,ARNC
2017-12-26,26.8,27.24,26.71,27.07,1988122,ARNC
2017-12-27,27.07,27.365,26.96,27.34,1873745,ARNC
2017-12-28,27.3,27.65,27.2,27.62,2425028,ARNC
2017-12-29,27.62,27.67,27.23,27.25,2690411,ARNC
2018-01-02,27.31,27.77,27.3,27.76,2996297,ARNC
2018-01-03,27.61,28.0,27.0,27.98,5596957,ARNC
2018-01-04,28.2,29.45,28.011,29.32,6599189,ARNC
2018-01-05,29.25,29.63,29.1,29.61,3700696,ARNC
2018-01-08,29.68,29.84,29.42,29.76,4185923,ARNC
2018-01-09,29.8,29.99,29.45,29.81,2393516,ARNC
2018-01-10,29.57,29.93,29.43,29.79,2073434,ARNC
2018-01-11,29.91,30.44,29.861,30.4,3113340,ARNC
2018-01-12,30.5,30.9,30.36,30.84,3440987,ARNC
2018-01-16,30.92,31.17,30.09,30.41,4977510,ARNC
2018-01-17,30.41,30.69,30.32,30.54,3226006,ARNC
2018-01-18,30.23,30.58,29.96,30.35,3307378,ARNC
2018-01-19,30.3,30.45,29.82,30.22,4542170,ARNC
2018-01-22,30.22,30.43,30.04,30.43,3581297,ARNC
2018-01-23,30.43,30.43,30.105,30.3,2262464,ARNC
2018-01-24,30.34,30.67,30.25,30.48,2536214,ARNC
2018-01-25,30.65,30.8,30.15,30.47,1980633,ARNC
2018-01-26,30.56,30.86,30.33,30.84,2288049,ARNC
2018-01-29,30.83,30.91,30.165,30.26,2462723,ARNC
2018-01-30,30.02,30.18,29.38,29.92,4431343,ARNC
2018-01-31,30.0,30.51,29.77,30.06,3403246,ARNC
2018-02-01,29.75,30.3889,29.72,30.11,2808421,ARNC
2018-02-02,29.76,29.76,28.83,29.11,7621840,ARNC
2018-02-05,27.4,27.71,25.84,26.52,10925986,ARNC
2018-02-06,26.19,26.4,25.0006,25.28,10017497,ARNC
2018-02-07,25.1,25.46,24.87,25.1,5549170,ARNC
2013-02-08,13.2,13.943,12.9,13.41,56017540,ATVI
2013-02-11,13.21,13.85,13.19,13.57,26677475,ATVI
2013-02-12,13.55,13.66,13.44,13.51,14440678,ATVI
2013-02-13,13.51,13.74,13.395,13.73,18115351,ATVI
2013-02-14,13.66,14.07,13.64,14.0,26297456,ATVI
2013-02-15,14.0599,14.52,14.0,14.37,13936895,ATVI
2013-02-19,14.38,14.65,13.98,14.63,15248518,ATVI
2013-02-20,14.56,14.62,14.2,14.24,13828477,ATVI
2013-02-21,14.2399,14.4,14.14,14.28,10724233,ATVI
2013-02-22,14.31,14.56,14.23,14.51,8591652,ATVI
2013-02-25,14.5,14.7,14.32,14.33,7976315,ATVI
2013-02-26,14.32,14.41,14.08,14.18,11966735,ATVI
2013-02-27,14.21,14.4,14.03,14.26,11665378,ATVI
2013-02-28,14.27,14.54,14.25,14.295,7461309,ATVI
2013-03-01,14.26,14.375,14.04,14.35,4564863,ATVI
2013-03-04,14.3,14.48,14.22,14.365,3956515,ATVI
2013-03-05,14.45,14.58,14.38,14.57,4901484,ATVI
2013-03-06,14.6,14.82,14.55,14.65,8825921,ATVI
2013-03-07,14.64,15.01,14.59,14.97,11065128,ATVI
2013-03-08,14.95,14.95,14.67,14.84,4701241,ATVI
2013-03-11,14.78,14.8501,14.69,14.82,5364111,ATVI
2013-03-12,14.8,14.88,14.69,14.86,5648445,ATVI
2013-03-13,14.91,15.05,14.81,14.979,6654984,ATVI
2013-03-14,15.0799,15.0799,14.86,15.03,4185123,ATVI
2013-03-15,15.0,15.02,14.57,14.65,12516822,ATVI
2013-03-18,14.36,14.54,14.2,14.37,7492259,ATVI
2013-03-19,14.37,14.4125,13.97,14.01,10076054,ATVI
2013-03-20,14.19,14.3,14.03,14.219,9771638,ATVI
2013-03-21,14.17,14.3,14.06,14.06,8257542,ATVI
2013-03-22,14.14,14.42,14.07,14.34,8123155,ATVI
2013-03-25,14.3201,14.43,14.16,14.35,3784313,ATVI
2013-03-26,14.36,14.51,14.23,14.46,3214233,ATVI
2013-03-27,14.36,14.53,14.21,14.48,5114005,ATVI
2013-03-28,14.41,14.58,14.3,14.57,3323833,ATVI
2013-04-01,14.53,14.61,14.35,14.44,2651220,ATVI
2013-04-02,14.64,14.8,14.44,14.73,5013370,ATVI
2013-04-03,14.71,14.8,14.46,14.53,4101467,ATVI
2013-04-04,14.48,14.58,14.27,14.52,3422455,ATVI
2013-04-05,14.31,14.455,14.14,14.43,3453807,ATVI
2013-04-08,14.43,14.68,14.39,14.66,3719378,ATVI
2013-04-09,14.67,14.79,14.49,14.67,4696944,ATVI
2013-04-10,14.66,15.0,14.63,14.88,4660284,ATVI
2013-04-11,14.93,14.93,14.64,14.695,6068562,ATVI
2013-04-12,14.77,14.79,14.59,14.66,3825881,ATVI
2013-04-15,14.64,14.65,14.27,14.28,6302106,ATVI
2013-04-16,14.34,14.51,14.32,14.43,8874110,ATVI
2013-04-17,14.28,14.42,14.12,14.18,6336998,ATVI
2013-04-18,14.26,14.27,14.03,14.12,4159108,ATVI
2013-04-19,14.06,14.32,13.88,14.26,4864124,ATVI
2013-04-22,14.34,14.53,14.19,14.48,3161342,ATVI
2013-04-23,14.5,14.65,14.32,14.58,6436217,ATVI
2013-04-24,14.58,14.85,14.58,14.7,5158641,ATVI
2013-04-25,14.76,14.89,14.65,14.71,7780365,ATVI
2013-04-26,14.75,14.86,14.67,14.82,5989808,ATVI
2013-04-29,14.81,15.07,14.781,14.93,7122632,ATVI
2013-04-30,14.97,15.02,14.82,14.96,7853066,ATVI
2013-05-01,14.95,14.975,14.64,14.74,4524830,ATVI
2013-05-02,14.75,14.94,14.66,14.85,3852660,ATVI
2013-05-03,15.0,15.23,14.88,15.18,4865062,ATVI
2013-05-06,15.21,15.33,14.835,14.88,6428824,ATVI
2013-05-07,14.94,15.035,14.84,14.94,5050094,ATVI
2013-05-08,15.01,15.4,15.0,15.26,8861697,ATVI
2013-05-09,14.28,14.62,14.0,14.39,18959572,ATVI
2013-05-10,14.48,14.97,14.43,14.95,10867018,ATVI
2013-05-13,14.87,14.94,14.57,14.68,6813944,ATVI
2013-05-14,14.66,15.195,14.66,15.14,10511456,ATVI
2013-05-15,15.1,15.745,14.685,14.9,20363862,ATVI
2013-05-16,14.9,15.18,14.85,14.86,12562953,ATVI
2013-05-17,14.9,15.02,14.77,14.94,10834803,ATVI
2013-05-20,14.93,15.46,14.9299,15.18,6544045,ATVI
2013-05-21,15.1101,15.63,15.09,15.57,9318493,ATVI
2013-05-22,15.61,15.7,15.17,15.29,7968659,ATVI
2013-05-23,15.17,15.62,15.16,15.54,7932243,ATVI
2013-05-24,15.39,15.625,15.3,15.61,4414130,ATVI
2013-05-28,15.74,16.11,15.63,15.75,9942562,ATVI
2013-05-29,15.68,15.68,15.16,15.28,9846932,ATVI
2013-05-30,15.33,15.33,14.92,14.99,12734496,ATVI
2013-05-31,14.99,15.03,14.25,14.43,19903650,ATVI
2013-06-03,14.4,14.68,14.23,14.63,10573361,ATVI
2013-06-04,14.61,14.65,14.24,14.39,8164696,ATVI
2013-06-05,14.39,14.42,14.14,14.3,8248110,ATVI
2013-06-06,14.35,14.65,14.25,14.62,7995832,ATVI
2013-06-07,14.67,14.85,14.57,14.73,5095821,ATVI
2013-06-10,14.75,14.77,14.51,14.55,3803599,ATVI
2013-06-11,14.38,14.48,14.16,14.2,7120613,ATVI
2013-06-12,14.33,14.42,14.13,14.18,6347269,ATVI
2013-06-13,14.18,14.53,14.1,14.51,6799262,ATVI
2013-06-14,14.52,14.69,14.4,14.56,4050089,ATVI
2013-06-17,14.69,14.84,14.56,14.73,7018284,ATVI
2013-06-18,14.69,14.815,14.54,14.59,9396789,ATVI
2013-06-19,14.56,14.65,14.21,14.23,9703071,ATVI
2013-06-20,14.14,14.19,13.8,13.88,8925785,ATVI
2013-06-21,13.99,13.99,13.53,13.55,17437917,ATVI
2013-06-24,13.5,13.56,13.27,13.49,7879755,ATVI
2013-06-25,13.55,13.835,13.5,13.78,5666808,ATVI
2013-06-26,13.85,13.93,13.66,13.74,3664985,ATVI
2013-06-27,13.81,14.22,13.8,14.04,4232839,ATVI
2013-06-28,13.95,14.35,13.82,14.26,6015121,ATVI
2013-07-01,14.25,14.43,14.18,14.28,4128050,ATVI
2013-07-02,14.29,14.4551,14.15,14.32,4504798,ATVI
2013-07-03,14.23,14.46,14.1401,14.36,1790879,ATVI
2013-07-05,14.45,14.66,14.34,14.66,2709043,ATVI
2013-07-08,14.79,14.99,14.33,14.46,7542267,ATVI
2013-07-09,14.57,14.99,14.49,14.89,7075226,ATVI
2013-07-10,14.89,15.0,14.8,14.9,3776985,ATVI
2013-07-11,15.01,15.31,14.97,15.31,4507715,ATVI
2013-07-12,15.24,15.31,14.9,15.01,5634607,ATVI
2013-07-15,15.0,15.26,14.99,15.13,6601216,ATVI
2013-07-16,15.16,15.23,15.03,15.1,3577359,ATVI
2013-07-17,15.12,15.285,15.01,15.27,3726126,ATVI
2013-07-18,15.31,15.685,15.3,15.58,8500624,ATVI
2013-07-19,15.6,15.661,15.485,15.53,6732070,ATVI
2013-07-22,15.38,15.66,14.89,15.15,8197087,ATVI
2013-07-23,15.15,15.52,15.15,15.22,4642680,ATVI
2013-07-24,15.33,15.43,15.13,15.39,5253197,ATVI
2013-07-25,15.38,15.42,15.09,15.18,4552264,ATVI
2013-07-26,17.16,17.76,16.86,17.46,41848789,ATVI
2013-07-29,17.43,18.39,17.38,18.27,20718011,ATVI
2013-07-30,18.25,18.435,17.92,18.18,9735971,ATVI
2013-07-31,18.19,18.28,17.94,17.98,8698381,ATVI
2013-08-01,17.99,18.33,17.62,18.195,7735430,ATVI
2013-08-02,17.94,18.19,17.4,18.08,10991878,ATVI
2013-08-05,17.83,17.93,17.6,17.73,6764140,ATVI
2013-08-06,17.64,17.8,17.17,17.45,11238461,ATVI
2013-08-07,17.48,17.63,17.37,17.51,4032456,ATVI
2013-08-08,17.5,17.67,17.27,17.5,6119473,ATVI
2013-08-09,17.43,17.45,17.14,17.23,5896231,ATVI
2013-08-12,17.21,17.3,17.04,17.18,5225328,ATVI
2013-08-13,17.28,17.53,17.16,17.46,8433343,ATVI
2013-08-14,17.38,17.51,17.31,17.44,8631340,ATVI
2013-08-15,17.33,17.39,17.09,17.23,6821357,ATVI
2013-08-16,17.23,17.42,17.17,17.3,6657169,ATVI
2013-08-19,17.24,17.3,16.785,16.79,5545182,ATVI
2013-08-20,16.75,16.97,16.58,16.75,5633783,ATVI
2013-08-21,16.68,16.7501,16.39,16.58,5419455,ATVI
2013-08-22,16.66,16.935,16.64,16.8,2861830,ATVI
2013-08-23,16.86,16.89,16.6,16.72,5439617,ATVI
2013-08-26,16.7,16.72,16.55,16.56,3903053,ATVI
2013-08-27,16.44,16.46,16.02,16.205,8277700,ATVI
2013-08-28,16.22,16.5293,16.19,16.39,5259692,ATVI
2013-08-29,16.36,16.965,16.36,16.75,6665702,ATVI
2013-08-30,16.76,16.77,16.24,16.32,4946228,ATVI
2013-09-03,16.81,17.245,16.8,16.98,9502587,ATVI
2013-09-04,17.02,17.14,16.86,17.1,5578833,ATVI
2013-09-05,17.02,17.3,17.0,17.17,4691148,ATVI
2013-09-06,17.31,17.31,16.77,16.97,6169268,ATVI
2013-09-09,17.06,17.14,16.93,17.04,3344694,ATVI
2013-09-10,17.34,17.41,16.89,17.15,6716973,ATVI
2013-09-11,17.22,17.37,17.07,17.185,4624293,ATVI
2013-09-12,17.14,17.18,16.73,16.9,3760639,ATVI
2013-09-13,16.99,17.03,16.845,16.97,3520638,ATVI
2013-09-16,17.18,17.37,17.06,17.25,6026813,ATVI
2013-09-17,17.32,17.38,17.14,17.16,4227711,ATVI
2013-09-18,17.08,17.22,16.9,17.15,6842521,ATVI
2013-09-19,17.0,17.24,16.86,17.101,9290333,ATVI
2013-09-20,17.24,17.2701,16.96,16.99,10353085,ATVI
2013-09-23,17.0,17.03,16.84,16.96,4783182,ATVI
2013-09-24,16.94,17.04,16.875,16.93,4941966,ATVI
2013-09-25,16.96,17.09,16.855,16.955,5077446,ATVI
2013-09-26,17.03,17.09,16.9,17.01,3365494,ATVI
2013-09-27,17.0,17.035,16.76,16.82,3396788,ATVI
2013-09-30,16.71,16.81,16.49,16.68,4041218,ATVI
2013-10-01,16.68,16.99,16.65,16.9,5388320,ATVI
2013-10-02,16.84,16.9,16.58,16.785,4699835,ATVI
2013-10-03,16.76,16.79,16.595,16.66,5467094,ATVI
2013-10-04,16.63,16.95,16.6,16.88,4317498,ATVI
2013-10-07,16.8,16.83,16.48,16.51,3875062,ATVI
2013-10-08,16.46,16.55,16.255,16.37,7177374,ATVI
2013-10-09,16.38,16.57,16.25,16.28,5775714,ATVI
2013-10-10,16.46,17.095,16.39,17.05,13269437,ATVI
2013-10-11,16.92,17.2,16.87,17.08,8482620,ATVI
2013-10-14,16.94,17.88,16.93,17.83,10882527,ATVI
2013-10-15,17.83,17.975,17.67,17.76,10953852,ATVI
2013-10-16,17.76,17.85,17.3,17.32,6919386,ATVI
2013-10-17,17.32,17.62,17.3,17.591,5288191,ATVI
2013-10-18,17.69,17.72,17.29,17.59,5760505,ATVI
2013-10-21,17.75,17.8,17.395,17.46,4303774,ATVI
2013-10-22,17.61,17.7,17.44,17.6,5985083,ATVI
2013-10-23,17.55,17.7,17.37,17.41,5141226,ATVI
2013-10-24,17.41,17.65,17.22,17.31,6716791,ATVI
2013-10-25,17.47,17.55,17.255,17.34,5554742,ATVI
2013-10-28,17.39,17.54,17.16,17.3,8707827,ATVI
2013-10-29,17.34,17.41,16.58,16.59,31928235,ATVI
2013-10-30,16.91,17.03,16.5,16.611,14207447,ATVI
2013-10-31,16.7,16.74,16.54,16.68,23489989,ATVI
2013-11-01,16.68,17.0,16.57,16.701,6637718,ATVI
2013-11-04,16.86,16.93,16.73,16.84,5460241,ATVI
2013-11-05,16.4201,16.59,16.23,16.53,9900822,ATVI
2013-11-06,16.9,16.97,16.44,16.53,11871896,ATVI
2013-11-07,16.1,17.07,16.06,16.835,18971451,ATVI
2013-11-08,16.83,17.18,16.76,17.069,6914196,ATVI
2013-11-11,16.95,17.02,16.65,16.99,7059177,ATVI
2013-11-12,16.94,17.19,16.82,17.11,8305870,ATVI
2013-11-13,17.08,17.34,16.88,17.32,6394441,ATVI
2013-11-14,17.38,17.71,17.261,17.7,7648099,ATVI
2013-11-15,17.68,17.81,17.59,17.72,9487096,ATVI
2013-11-18,17.77,17.77,17.5,17.525,9818764,ATVI
2013-11-19,17.34,17.42,16.89,16.89,9660226,ATVI
2013-11-20,17.0,17.27,16.85,17.2,8532490,ATVI
2013-11-21,17.16,17.41,17.1,17.349,8051944,ATVI
2013-11-22,17.4,17.4075,17.14,17.21,5515806,ATVI
2013-11-25,17.43,17.565,17.315,17.41,7232367,ATVI
2013-11-26,17.26,17.33,17.03,17.1,12840135,ATVI
2013-11-27,17.04,17.39,17.04,17.09,5708584,ATVI
2013-11-29,17.27,17.45,17.12,17.21,3720071,ATVI
2013-12-02,17.33,17.55,17.25,17.33,9685339,ATVI
2013-12-03,17.26,17.32,17.1,17.12,7545385,ATVI
2013-12-04,17.11,17.32,17.02,17.25,4583478,ATVI
2013-12-05,17.18,17.26,16.74,16.78,9271005,ATVI
2013-12-06,16.85,17.2,16.84,17.2,5259432,ATVI
2013-12-09,17.17,17.36,17.16,17.3,5011764,ATVI
2013-12-10,17.25,17.41,17.22,17.32,4641585,ATVI
2013-12-11,17.44,17.44,16.97,17.01,4046277,ATVI
2013-12-12,16.94,17.01,16.6,16.66,5023916,ATVI
2013-12-13,16.75,16.93,16.6,16.77,4956314,ATVI
2013-12-16,16.81,16.93,16.74,16.74,5393489,ATVI
2013-12-17,16.71,17.13,16.66,17.06,7363066,ATVI
2013-12-18,17.03,17.26,16.75,17.18,7980595,ATVI
2013-12-19,17.16,17.76,17.14,17.66,12732120,ATVI
2013-12-20,17.66,18.0,17.59,17.87,13735384,ATVI
2013-12-23,17.95,18.4,17.94,18.15,8192747,ATVI
2013-12-24,18.08,18.19,17.98,18.17,2268036,ATVI
2013-12-26,18.2,18.29,17.98,18.08,3318409,ATVI
2013-12-27,18.11,18.22,17.76,17.82,3125901,ATVI
2013-12-30,17.79,17.92,17.75,17.8,3299461,ATVI
2013-12-31,17.8,17.985,17.72,17.83,2886228,ATVI
2014-01-02,17.91,18.075,17.8,18.07,6620855,ATVI
2014-01-03,17.8,18.35,17.64,18.29,7194703,ATVI
2014-01-06,18.38,18.5501,18.07,18.08,5989303,ATVI
2014-01-07,18.2,18.37,18.0075,18.315,5114435,ATVI
2014-01-08,18.32,18.43,18.08,18.34,5520400,ATVI
2014-01-09,18.41,18.45,18.28,18.3,4005130,ATVI
2014-01-10,18.38,18.39,18.03,18.18,3943646,ATVI
2014-01-13,18.02,18.27,17.78,17.87,4577494,ATVI
2014-01-14,17.78,17.78,17.1475,17.49,10833673,ATVI
2014-01-15,17.56,17.61,17.22,17.39,7357011,ATVI
2014-01-16,17.37,17.52,17.29,17.33,8097779,ATVI
2014-01-17,17.35,17.47,16.76,16.96,15311930,ATVI
2014-01-21,17.02,17.09,16.69,16.79,6331539,ATVI
2014-01-22,16.85,16.89,16.65,16.74,7998713,ATVI
2014-01-23,16.63,16.75,16.55,16.67,7209795,ATVI
2014-01-24,16.64,16.84,16.55,16.67,7993198,ATVI
2014-01-27,16.705,16.89,16.62,16.67,7575883,ATVI
2014-01-28,16.67,16.84,16.65,16.69,7202509,ATVI
2014-01-29,16.78,17.0499,16.68,16.91,8286242,ATVI
2014-01-30,17.04,17.36,16.93,17.26,5021519,ATVI
2014-01-31,16.98,17.36,16.92,17.13,8471463,ATVI
2014-02-03,17.35,17.35,16.905,17.06,7001893,ATVI
2014-02-04,17.06,17.14,16.8,16.9,5463699,ATVI
2014-02-05,16.88,16.97,16.64,16.89,5566173,ATVI
2014-02-06,16.99,17.205,16.95,17.17,7383505,ATVI
2014-02-07,18.95,19.95,18.78,19.64,29882321,ATVI
2014-02-10,19.25,19.55,18.95,19.36,16779584,ATVI
2014-02-11,19.16,19.55,19.0,19.37,8944882,ATVI
2014-02-12,19.49,19.69,19.24,19.63,8002885,ATVI
2014-02-13,19.55,19.86,19.48,19.77,7972535,ATVI
2014-02-14,19.42,19.93,19.295,19.8,9008106,ATVI
2014-02-18,19.91,20.24,19.85,19.94,6435446,ATVI
2014-02-19,19.9,20.0,19.57,19.68,7843761,ATVI
2014-02-20,19.66,19.84,19.59,19.63,5095156,ATVI
2014-02-21,19.75,19.92,19.7,19.72,7827548,ATVI
2014-02-24,19.7,19.87,19.63,19.69,6421718,ATVI
2014-02-25,19.78,19.79,19.37,19.46,5304777,ATVI
2014-02-26,19.49,19.75,19.33,19.44,4555399,ATVI
2014-02-27,19.39,19.71,19.39,19.55,2767535,ATVI
2014-02-28,19.61,19.64,19.23,19.35,4936506,ATVI
2014-03-03,19.12,19.585,19.03,19.52,4425367,ATVI
2014-03-04,19.58,19.8,19.58,19.71,6547395,ATVI
2014-03-05,19.79,20.05,19.65,20.04,6588398,ATVI
2014-03-06,20.06,20.35,20.01,20.17,4707603,ATVI
2014-03-07,20.2,20.29,20.03,20.11,5544651,ATVI
2014-03-10,20.09,20.38,20.01,20.29,4683728,ATVI
2014-03-11,20.13,20.19,19.82,20.07,5311382,ATVI
2014-03-12,19.9,20.66,19.84,20.6,7112897,ATVI
2014-03-13,21.5,21.5,20.5301,20.85,16099873,ATVI
2014-03-14,20.84,21.31,20.83,21.0,7773024,ATVI
2014-03-17,21.16,21.5,20.99,21.23,7427933,ATVI
2014-03-18,21.2,21.35,21.05,21.1,5363851,ATVI
2014-03-19,21.14,21.26,20.97,21.04,5942704,ATVI
2014-03-20,21.03,21.14,20.88,20.92,3348840,ATVI
2014-03-21,21.11,21.23,20.68,20.78,7984072,ATVI
2014-03-24,20.89,20.98,20.45,20.491,4835371,ATVI
2014-03-25,20.59,20.74,20.5,20.59,2890943,ATVI
2014-03-26,20.65,20.86,20.5,20.59,4620072,ATVI
2014-03-27,20.9,20.9,20.06,20.25,6860240,ATVI
2014-03-28,20.36,20.6,20.25,20.45,6082050,ATVI
2014-03-31,20.54,20.63,20.24,20.44,5097878,ATVI
2014-04-01,20.44,20.72,20.3,20.69,6631445,ATVI
2014-04-02,20.82,21.03,20.67,20.775,4703029,ATVI
2014-04-03,20.91,21.02,20.2,20.24,9215946,ATVI
2014-04-04,20.63,20.725,19.9,20.12,7245048,ATVI
2014-04-07,19.79,20.08,19.27,19.429,9802104,ATVI
2014-04-08,19.53,19.875,19.5,19.74,6040519,ATVI
2014-04-09,19.91,19.94,19.7,19.84,4550228,ATVI
2014-04-10,19.8,19.85,19.275,19.38,5036878,ATVI
2014-04-11,19.32,19.36,18.82,19.04,5339801,ATVI
2014-04-14,19.18,19.3,19.05,19.24,2806150,ATVI
2014-04-15,19.28,19.29,18.85,19.07,4516200,ATVI
2014-04-16,19.25,19.49,19.13,19.45,3824788,ATVI
2014-04-17,19.56,19.79,19.34,19.69,4592691,ATVI
2014-04-21,19.77,19.93,19.65,19.69,3722955,ATVI
2014-04-22,19.67,19.96,19.6,19.9,3837155,ATVI
2014-04-23,19.85,19.86,19.555,19.63,2876051,ATVI
2014-04-24,19.82,19.99,19.425,19.57,2326467,ATVI
2014-04-25,19.44,19.53,19.25,19.46,2934711,ATVI
2014-04-28,19.64,19.64,18.89,19.33,6142348,ATVI
2014-04-29,19.39,19.7,19.29,19.69,4191937,ATVI
2014-04-30,19.59,20.04,19.45,20.01,5563383,ATVI
2014-05-01,19.97,20.17,19.85,19.97,3004066,ATVI
2014-05-02,20.27,20.305,19.87,19.94,5981029,ATVI
2014-05-05,19.89,19.9,19.33,19.42,8977528,ATVI
2014-05-06,19.44,19.49,19.12,19.31,8440292,ATVI
2014-05-07,20.17,21.06,20.06,21.01,20043178,ATVI
2014-05-08,20.7,21.31,20.64,20.8,8513457,ATVI
2014-05-09,20.67,20.815,20.56,20.79,6970980,ATVI
2014-05-12,20.84,20.95,20.6,20.67,4426762,ATVI
2014-05-13,20.67,20.7,20.27,20.5,5359933,ATVI
2014-05-14,20.41,20.48,20.22,20.28,3027497,ATVI
2014-05-15,20.31,20.31,19.87,20.08,4856368,ATVI
2014-05-16,20.12,20.4,19.972,20.35,4270641,ATVI
2014-05-19,20.31,20.99,20.28,20.78,7054218,ATVI
2014-05-20,20.63,20.91,20.62,20.83,5046898,ATVI
2014-05-21,20.81,20.89,20.63,20.87,5648300,ATVI
2014-05-22,20.93,21.0,20.5,20.53,18897533,ATVI
2014-05-23,20.61,20.7,20.39,20.68,5982271,ATVI
2014-05-27,20.7,20.77,20.5,20.58,6048144,ATVI
2014-05-28,20.57,20.615,20.32,20.33,8307906,ATVI
2014-05-29,20.57,20.81,20.43,20.75,10602409,ATVI
2014-05-30,20.81,20.83,20.51,20.78,10286449,ATVI
2014-06-02,20.82,20.82,20.52,20.62,3491464,ATVI
2014-06-03,20.52,20.78,20.51,20.75,7689661,ATVI
2014-06-04,20.73,20.85,20.71,20.73,4942969,ATVI
2014-06-05,20.8,20.81,20.36,20.71,4871467,ATVI
2014-06-06,20.94,21.0,20.74,20.92,6182877,ATVI
2014-06-09,20.97,21.35,20.9,21.29,11098707,ATVI
2014-06-10,21.25,21.48,21.2,21.45,8125203,ATVI
2014-06-11,21.34,21.57,21.3,21.48,7430099,ATVI
2014-06-12,21.5,21.61,21.28,21.32,10527196,ATVI
2014-06-13,21.36,21.51,21.25,21.41,3488327,ATVI
2014-06-16,21.43,21.55,21.29,21.43,4063590,ATVI
2014-06-17,21.49,21.85,21.42,21.81,6833752,ATVI
2014-06-18,21.85,21.98,21.63,21.82,5249728,ATVI
2014-06-19,21.89,22.08,21.66,22.03,5458058,ATVI
2014-06-20,22.13,22.22,21.94,22.01,9030320,ATVI
2014-06-23,22.11,22.15,21.78,22.095,8967060,ATVI
2014-06-24,22.0,22.21,21.855,21.9,5361709,ATVI
2014-06-25,21.85,22.1,21.75,22.04,4619611,ATVI
2014-06-26,21.98,22.07,21.74,21.8,7037442,ATVI
2014-06-27,21.96,22.4,21.92,21.92,27029045,ATVI
2014-06-30,21.96,22.36,21.935,22.3,6257278,ATVI
2014-07-01,22.39,22.63,22.21,22.55,6115310,ATVI
2014-07-02,22.49,22.59,22.38,22.47,2940930,ATVI
2014-07-03,22.52,22.78,22.4748,22.67,2590722,ATVI
2014-07-07,22.52,22.67,22.38,22.59,5359565,ATVI
2014-07-08,22.5,22.61,22.25,22.31,6643899,ATVI
2014-07-09,22.4,22.58,22.39,22.52,4946256,ATVI
2014-07-10,22.29,22.6,22.25,22.44,4512012,ATVI
2014-07-11,22.44,22.47,22.25,22.44,2219864,ATVI
2014-07-14,22.58,22.71,22.45,22.59,4389301,ATVI
2014-07-15,22.53,22.93,22.41,22.75,6532842,ATVI
2014-07-16,22.85,23.215,22.7,23.02,7605551,ATVI
2014-07-17,22.88,23.01,22.53,22.57,5353598,ATVI
2014-07-18,22.79,23.0,22.65,22.93,6472609,ATVI
2014-07-21,22.85,22.92,22.59,22.79,3046193,ATVI
2014-07-22,22.93,22.97,22.68,22.94,5398844,ATVI
2014-07-23,23.07,23.3,22.99,23.12,6227374,ATVI
2014-07-24,23.2,23.24,23.08,23.19,3188674,ATVI
2014-07-25,23.1,23.3799,22.91,22.985,4097649,ATVI
2014-07-28,23.09,23.43,22.91,23.37,6683295,ATVI
2014-07-29,23.29,23.38,22.92,22.96,6572067,ATVI
2014-07-30,23.01,23.08,22.77,22.89,6222599,ATVI
2014-07-31,22.83,22.83,22.12,22.38,6499715,ATVI
2014-08-01,22.42,22.565,22.25,22.44,4587869,ATVI
2014-08-04,22.55,22.8,22.46,22.61,7479934,ATVI
2014-08-05,22.69,22.79,22.22,22.36,7006691,ATVI
2014-08-06,23.64,23.79,22.54,22.95,9297764,ATVI
2014-08-07,22.7,22.8899,22.275,22.4,5662729,ATVI
2014-08-08,22.57,22.72,22.33,22.54,5841036,ATVI
2014-08-11,22.65,23.17,22.65,22.8,6684576,ATVI
2014-08-12,22.71,22.93,22.67,22.81,5454916,ATVI
2014-08-13,23.25,23.25,22.71,23.01,5339182,ATVI
2014-08-14,23.09,23.34,23.03,23.31,5688588,ATVI
2014-08-15,23.54,23.54,23.14,23.36,7977525,ATVI
2014-08-18,23.4,23.5,23.19,23.27,5456281,ATVI
2014-08-19,23.25,23.25,23.0,23.01,5582132,ATVI
2014-08-20,23.0,23.22,22.9605,23.08,4251920,ATVI
2014-08-21,23.06,23.21,23.01,23.16,4233222,ATVI
2014-08-22,23.28,23.33,23.0,23.13,2820877,ATVI
2014-08-25,23.22,23.29,23.01,23.04,2679474,ATVI
2014-08-26,23.1,23.15,22.8,23.01,4546029,ATVI
2014-08-27,23.07,23.19,23.04,23.19,3209381,ATVI
2014-08-28,23.04,23.37,23.03,23.35,3419483,ATVI
2014-08-29,23.38,23.54,23.19,23.54,7153021,ATVI
2014-09-02,23.53,23.755,23.35,23.74,6068243,ATVI
2014-09-03,23.77,24.12,23.77,23.945,8351149,ATVI
2014-09-04,23.9,24.1599,23.76,23.79,4613646,ATVI
2014-09-05,23.88,24.025,23.65,24.02,4126606,ATVI
2014-09-08,23.89,23.9997,23.46,23.86,8697568,ATVI
2014-09-09,23.86,24.0,23.48,23.73,9387183,ATVI
2014-09-10,24.12,24.18,23.28,23.81,9605696,ATVI
2014-09-11,23.78,24.08,23.7,23.87,5008374,ATVI
2014-09-12,23.8,23.87,23.17,23.39,8784862,ATVI
2014-09-15,23.4,23.48,22.22,22.31,13717014,ATVI
2014-09-16,22.33,22.52,22.165,22.21,6673251,ATVI
2014-09-17,22.31,22.41,21.41,21.44,16398215,ATVI
2014-09-18,21.59,21.87,21.32,21.77,9120589,ATVI
2014-09-19,21.91,22.0,21.56,21.82,8804695,ATVI
2014-09-22,21.74,21.82,21.62,21.69,5580790,ATVI
2014-09-23,21.5,21.63,21.21,21.28,7434424,ATVI
2014-09-24,21.28,21.375,21.055,21.21,6927326,ATVI
2014-09-25,21.2,21.21,20.951,21.01,7398380,ATVI
2014-09-26,21.02,21.37,20.94,21.25,6363974,ATVI
2014-09-29,21.14,21.23,20.82,20.91,4811601,ATVI
2014-09-30,20.93,21.06,20.65,20.79,7111662,ATVI
2014-10-01,20.84,20.87,20.44,20.59,6161345,ATVI
2014-10-02,20.54,20.62,19.96,20.405,6718766,ATVI
2014-10-03,20.49,20.79,20.41,20.71,5952536,ATVI
2014-10-06,20.81,20.81,20.475,20.64,4760307,ATVI
2014-10-07,20.64,20.64,20.08,20.13,8088518,ATVI
2014-10-08,20.15,20.73,19.91,20.64,15866720,ATVI
2014-10-09,20.74,20.74,20.03,20.08,5516639,ATVI
2014-10-10,19.95,20.08,18.7,18.71,20038218,ATVI
2014-10-13,18.79,19.035,18.39,18.42,9169784,ATVI
2014-10-14,18.53,18.74,18.08,18.21,8681891,ATVI
2014-10-15,18.0,18.74,17.725,18.72,12157267,ATVI
2014-10-16,18.39,19.34,18.28,18.99,13359076,ATVI
2014-10-17,19.19,19.44,18.81,18.85,8996122,ATVI
2014-10-20,18.81,18.92,18.67,18.87,6568899,ATVI
2014-10-21,19.02,19.24,18.93,19.24,9764377,ATVI
2014-10-22,19.37,19.37,19.0,19.04,5358061,ATVI
2014-10-23,19.18,19.25,18.98,19.06,5875385,ATVI
2014-10-24,19.05,19.35,18.97,19.17,9760130,ATVI
2014-10-27,19.17,19.25,18.98,18.99,14706533,ATVI
2014-10-28,19.12,19.32,19.08,19.23,8264476,ATVI
2014-10-29,19.27,19.41,18.97,19.04,10196585,ATVI
2014-10-30,19.01,19.63,19.01,19.58,10294614,ATVI
2014-10-31,19.83,20.005,19.77,19.95,10058199,ATVI
2014-11-03,20.215,20.38,20.02,20.3,10383671,ATVI
2014-11-04,20.33,20.45,19.83,19.95,12161891,ATVI
2014-11-05,21.3,21.5,20.14,20.83,29610846,ATVI
2014-11-06,20.88,20.93,20.46,20.58,13833698,ATVI
2014-11-07,20.53,20.855,20.28,20.65,11826215,ATVI
2014-11-10,20.64,20.96,20.64,20.92,8493955,ATVI
2014-11-11,21.12,21.16,20.5,20.61,6870904,ATVI
2014-11-12,20.58,20.7,20.31,20.41,6642039,ATVI
2014-11-13,20.39,20.41,20.01,20.335,7488364,ATVI
2014-11-14,20.24,20.26,19.88,20.1,10319824,ATVI
2014-11-17,20.06,20.16,19.87,19.9,5675527,ATVI
2014-11-18,19.99,20.18,19.91,20.01,6379753,ATVI
2014-11-19,20.32,20.32,19.53,19.57,10537886,ATVI
2014-11-20,20.15,21.13,20.1,21.11,24143175,ATVI
2014-11-21,21.45,21.49,21.05,21.17,12111698,ATVI
2014-11-24,21.0,21.34,20.84,21.3,6343618,ATVI
2014-11-25,21.28,21.86,21.23,21.73,11208897,ATVI
2014-11-26,21.77,21.88,21.53,21.82,6997324,ATVI
2014-11-28,21.68,21.85,21.415,21.65,4069476,ATVI
2014-12-01,21.63,21.63,20.96,21.05,7695727,ATVI
2014-12-02,21.06,21.185,20.86,21.14,4803864,ATVI
2014-12-03,21.17,21.54,20.77,21.48,8967595,ATVI
2014-12-04,21.48,21.98,21.48,21.77,8245885,ATVI
2014-12-05,21.72,21.87,21.6,21.79,5565649,ATVI
2014-12-08,21.69,21.77,20.77,20.92,6415769,ATVI
2014-12-09,20.76,21.03,20.45,20.97,5747013,ATVI
2014-12-10,20.9,20.9899,20.44,20.49,5381684,ATVI
2014-12-11,20.5,20.79,20.3,20.34,4787171,ATVI
2014-12-12,19.54,20.17,19.47,19.9,11742356,ATVI
2014-12-15,20.1,20.29,19.82,20.02,5744657,ATVI
2014-12-16,19.85,19.98,19.35,19.38,9767761,ATVI
2014-12-17,19.43,19.72,19.13,19.67,10997138,ATVI
2014-12-18,20.05,20.08,19.625,20.04,7861069,ATVI
2014-12-19,20.11,20.47,20.1,20.25,7881664,ATVI
2014-12-22,20.36,20.54,20.21,20.3,3569086,ATVI
2014-12-23,20.42,20.61,20.22,20.23,5391491,ATVI
2014-12-24,20.32,20.45,20.23,20.35,1613850,ATVI
2014-12-26,20.45,20.51,20.33,20.42,3085364,ATVI
2014-12-29,20.38,20.51,20.35,20.36,3216119,ATVI
2014-12-30,20.31,20.4,20.22,20.24,3521185,ATVI
2014-12-31,20.26,20.41,20.14,20.15,3449149,ATVI
2015-01-02,20.24,20.284,19.99,20.13,3234025,ATVI
2015-01-05,20.14,20.18,19.78,19.85,5008383,ATVI
2015-01-06,19.88,19.97,19.355,19.48,6390568,ATVI
2015-01-07,19.59,19.7399,18.86,19.055,16560318,ATVI
2015-01-08,19.25,19.49,19.14,19.25,17656118,ATVI
2015-01-09,19.28,19.35,18.86,18.9,8728137,ATVI
2015-01-12,19.08,19.13,18.6101,18.86,8216684,ATVI
2015-01-13,19.12,19.15,18.43,18.56,6447514,ATVI
2015-01-14,18.73,19.02,18.56,18.93,9041325,ATVI
2015-01-15,18.91,19.0,18.52,18.55,6398358,ATVI
2015-01-16,19.62,20.3,19.58,20.25,19269558,ATVI
2015-01-20,20.34,20.34,19.8,20.22,8545298,ATVI
2015-01-21,20.11,20.18,19.93,20.1,7115604,ATVI
2015-01-22,20.16,20.6,20.05,20.59,7917589,ATVI
2015-01-23,20.59,20.83,20.52,20.65,5917984,ATVI
2015-01-26,20.65,20.87,20.5202,20.835,5989819,ATVI
2015-01-27,20.7,20.73,20.25,20.47,5034745,ATVI
2015-01-28,20.73,20.96,20.335,20.67,10122021,ATVI
2015-01-29,20.6,20.91,20.34,20.745,6818288,ATVI
2015-01-30,20.61,21.19,20.46,20.895,10933558,ATVI
2015-02-02,20.9,21.19,20.38,21.125,9339236,ATVI
2015-02-03,21.2,21.77,21.15,21.66,9711674,ATVI
2015-02-04,21.6,21.74,21.365,21.52,7529070,ATVI
2015-02-05,21.67,21.9,21.56,21.82,12289472,ATVI
2015-02-06,20.5,22.34,20.28,22.105,34843710,ATVI
2015-02-09,22.01,22.18,21.74,22.04,10617734,ATVI
2015-02-10,22.07,22.34,21.89,22.28,11818081,ATVI
2015-02-11,22.33,22.72,22.2,22.66,10172318,ATVI
2015-02-12,22.71,23.15,22.71,22.94,8652916,ATVI
2015-02-13,22.94,23.11,22.77,23.11,5291629,ATVI
2015-02-17,23.05,23.51,22.97,23.49,6657733,ATVI
2015-02-18,23.41,23.57,23.3,23.41,6257099,ATVI
2015-02-19,23.29,23.345,23.0001,23.315,7140459,ATVI
2015-02-20,23.36,23.36,23.09,23.31,5211664,ATVI
2015-02-23,23.34,23.45,23.11,23.37,3972737,ATVI
2015-02-24,23.3,23.65,23.21,23.54,3756462,ATVI
2015-02-25,23.21,23.49,23.2,23.455,5441774,ATVI
2015-02-26,23.3,23.46,23.09,23.35,6725083,ATVI
2015-02-27,23.36,23.51,23.21,23.32,4485229,ATVI
2015-03-02,23.32,23.35,23.08,23.245,7235798,ATVI
2015-03-03,23.25,23.26,23.05,23.1,5073689,ATVI
2015-03-04,23.01,23.099,22.71,22.93,5290225,ATVI
2015-03-05,22.91,23.37,22.9,23.29,5925852,ATVI
2015-03-06,23.12,23.34,22.965,23.07,4649096,ATVI
2015-03-09,23.06,23.36,23.01,23.315,5643032,ATVI
2015-03-10,23.2,23.2,22.62,22.74,5722668,ATVI
2015-03-11,22.67,22.9,22.44,22.81,3627234,ATVI
2015-03-12,23.03,23.28,22.77,22.79,6279896,ATVI
2015-03-13,22.66,23.07,22.66,22.99,5055651,ATVI
2015-03-16,23.02,23.27,22.99,23.18,3926613,ATVI
2015-03-17,23.03,23.21,22.95,23.105,3781981,ATVI
2015-03-18,23.0,23.69,22.95,23.58,4476937,ATVI
2015-03-19,23.6,23.63,23.07,23.15,4847079,ATVI
2015-03-20,23.4,23.49,23.25,23.42,6118275,ATVI
2015-03-23,23.39,23.435,23.12,23.18,4803347,ATVI
2015-03-24,23.21,23.42,23.0,23.18,4808014,ATVI
2015-03-25,23.16,23.22,22.665,22.7,6718073,ATVI
2015-03-26,22.46,22.58,22.31,22.48,5436677,ATVI
2015-03-27,22.48,22.81,22.3,22.76,3314496,ATVI
2015-03-30,22.83,23.2,22.83,23.02,3792073,ATVI
2015-03-31,22.87,22.9,22.5,22.725,5902739,ATVI
2015-04-01,22.73,22.78,22.28,22.43,4826842,ATVI
2015-04-02,22.47,22.82,22.416,22.64,2873629,ATVI
2015-04-06,22.53,22.85,22.43,22.67,3229663,ATVI
2015-04-07,22.56,23.03,22.51,22.77,2840067,ATVI
2015-04-08,22.76,23.065,22.67,22.96,5221558,ATVI
2015-04-09,22.9,23.05,22.75,23.0,3326907,ATVI
2015-04-10,23.09,23.09,22.8,22.925,3310173,ATVI
2015-04-13,22.85,23.03,22.78,22.79,1912488,ATVI
2015-04-14,22.79,22.955,22.62,22.92,3516211,ATVI
2015-04-15,23.06,23.43,22.895,22.9,5687918,ATVI
2015-04-16,22.87,23.22,22.72,23.185,3853328,ATVI
2015-04-17,23.02,23.12,22.735,22.805,2722126,ATVI
2015-04-20,22.88,23.3,22.84,23.075,3435663,ATVI
2015-04-21,23.19,23.5,23.11,23.39,3162954,ATVI
2015-04-22,23.38,23.63,23.37,23.49,4320061,ATVI
2015-04-23,23.39,23.89,23.38,23.745,3507320,ATVI
2015-04-24,23.93,24.03,23.8,23.94,4273369,ATVI
2015-04-27,23.98,24.02,23.65,23.72,3437118,ATVI
2015-04-28,23.65,23.8,23.37,23.47,4610317,ATVI
2015-04-29,23.3,23.585,23.1,23.19,6498303,ATVI
2015-04-30,23.2,23.32,22.625,22.815,7416228,ATVI
2015-05-01,22.79,23.09,22.79,23.05,3608363,ATVI
2015-05-04,23.11,23.27,22.92,23.19,3453001,ATVI
2015-05-05,23.16,23.16,22.71,22.71,4141341,ATVI
2015-05-06,22.77,23.215,22.66,23.2,8281250,ATVI
2015-05-07,23.24,24.6,23.13,24.41,15116312,ATVI
2015-05-08,24.65,25.15,24.53,25.045,8489643,ATVI
2015-05-11,25.0,25.06,24.62,24.64,5686837,ATVI
2015-05-12,24.54,24.68,24.27,24.61,5982044,ATVI
2015-05-13,24.8,24.97,24.575,24.63,3733711,ATVI
2015-05-14,24.79,25.28,24.72,25.17,5667436,ATVI
2015-05-15,25.32,25.66,25.15,25.42,8221044,ATVI
2015-05-18,25.36,25.62,25.285,25.42,3815414,ATVI
2015-05-19,25.6,25.65,25.36,25.48,3501918,ATVI
2015-05-20,25.49,25.77,25.4,25.75,4759394,ATVI
2015-05-21,25.64,25.72,25.46,25.62,4636777,ATVI
2015-05-22,25.5,25.75,25.38,25.49,2892594,ATVI
2015-05-26,25.39,25.45,25.17,25.41,3156550,ATVI
2015-05-27,25.49,25.76,25.33,25.71,3720332,ATVI
2015-05-28,25.67,25.88,25.56,25.725,4347516,ATVI
2015-05-29,25.89,25.95,25.19,25.26,7912583,ATVI
2015-06-01,25.44,25.65,25.15,25.395,4281135,ATVI
2015-06-02,25.31,25.76,25.27,25.53,3872013,ATVI
2015-06-03,25.76,26.055,25.665,25.96,5347455,ATVI
2015-06-04,25.77,26.09,25.61,25.685,3883455,ATVI
2015-06-05,25.63,25.83,25.55,25.77,2612587,ATVI
2015-06-08,25.77,25.78,25.23,25.44,6260983,ATVI
2015-06-09,25.45,25.88,25.2,25.52,7873396,ATVI
2015-06-10,25.5,25.6,25.15,25.5,5329175,ATVI
2015-06-11,25.08,25.39,24.93,25.3,13169196,ATVI
2015-06-12,25.25,25.44,25.06,25.4,8228131,ATVI
2015-06-15,25.26,25.27,24.48,24.54,11421055,ATVI
2015-06-16,24.79,24.9,24.65,24.74,8906844,ATVI
2015-06-17,24.88,24.97,24.675,24.87,6207678,ATVI
2015-06-18,24.91,25.27,24.9001,25.14,7218090,ATVI
2015-06-19,25.19,25.2,24.88,25.01,6717098,ATVI
2015-06-22,25.16,25.26,25.11,25.23,4433610,ATVI
2015-06-23,25.24,25.47,25.16,25.42,3777164,ATVI
2015-06-24,25.39,25.56,25.24,25.44,6549141,ATVI
2015-06-25,25.46,25.65,25.34,25.4,3255127,ATVI
2015-06-26,25.57,25.65,24.96,25.04,11468757,ATVI
2015-06-29,24.71,24.87,24.44,24.49,4750117,ATVI
2015-06-30,24.65,24.68,24.15,24.21,7165565,ATVI
2015-07-01,24.4,24.96,24.32,24.73,8808510,ATVI
2015-07-02,24.7,24.75,24.47,24.63,4763244,ATVI
2015-07-06,24.41,25.005,24.3681,24.82,3735314,ATVI
2015-07-07,25.01,25.25,24.37,25.05,7117110,ATVI
2015-07-08,24.84,25.148,24.75,24.8,8783959,ATVI
2015-07-09,25.09,25.24,24.9,25.125,9880200,ATVI
2015-07-10,25.37,25.61,25.23,25.36,5420908,ATVI
2015-07-13,25.54,25.89,25.48,25.885,6138136,ATVI
2015-07-14,25.82,26.21,25.68,26.06,9131975,ATVI
2015-07-15,25.94,26.09,25.56,25.765,5554674,ATVI
2015-07-16,25.89,26.0,25.74,25.85,3601681,ATVI
2015-07-17,25.98,26.02,25.64,25.81,3550175,ATVI
2015-07-20,25.81,26.4099,25.76,26.25,6105309,ATVI
2015-07-21,26.25,26.45,26.08,26.09,4711078,ATVI
2015-07-22,25.99,26.09,25.84,25.95,3259589,ATVI
2015-07-23,25.95,26.255,25.81,25.94,3525450,ATVI
2015-07-24,26.03,26.27,25.84,26.18,5567585,ATVI
2015-07-27,26.04,26.1004,25.5,25.61,8092676,ATVI
2015-07-28,25.8,25.87,25.38,25.71,4401152,ATVI
2015-07-29,25.62,26.03,25.5,25.98,3334432,ATVI
2015-07-30,25.85,26.18,25.7075,26.06,5150618,ATVI
2015-07-31,26.04,26.14,25.66,25.79,5169751,ATVI
2015-08-03,25.88,25.985,25.33,25.52,5906582,ATVI
2015-08-04,25.57,25.835,25.44,25.67,8484648,ATVI
2015-08-05,27.73,29.2,27.68,28.71,24987511,ATVI
2015-08-06,28.8,29.0798,28.49,28.71,9292958,ATVI
2015-08-07,28.66,28.83,28.24,28.78,6946079,ATVI
2015-08-10,28.88,29.18,28.79,28.81,5999578,ATVI
2015-08-11,28.6,28.855,28.27,28.46,6280302,ATVI
2015-08-12,28.21,28.76,27.82,28.66,8297939,ATVI
2015-08-13,28.57,29.06,28.42,28.85,7351658,ATVI
2015-08-14,28.74,28.89,28.47,28.68,2597565,ATVI
2015-08-17,28.68,29.42,28.44,29.3,5885559,ATVI
2015-08-18,29.5,29.7,29.09,29.22,4311950,ATVI
2015-08-19,29.21,29.34,28.76,28.98,4980323,ATVI
2015-08-20,28.64,28.73,27.93,27.98,5904027,ATVI
2015-08-21,27.54,27.765,27.17,27.22,8386719,ATVI
2015-08-24,25.01,27.07,24.04,26.16,8461337,ATVI
2015-08-25,27.35,27.35,26.03,26.18,6895740,ATVI
2015-08-26,26.86,27.405,26.16,27.29,8077574,ATVI
2015-08-27,27.52,28.33,27.25,27.93,7476200,ATVI
2015-08-28,29.74,30.0,28.91,29.22,133082393,ATVI
2015-08-31,29.34,29.35,28.54,28.63,13981125,ATVI
2015-09-01,27.86,28.28,27.51,27.86,12062804,ATVI
2015-09-02,28.75,28.77,27.99,28.37,14410503,ATVI
2015-09-03,28.38,29.04,28.38,28.6,10380589,ATVI
2015-09-04,28.21,28.72,27.97,28.1,10456803,ATVI
2015-09-08,28.63,28.89,28.35,28.87,8110654,ATVI
2015-09-09,29.1,29.24,28.62,28.69,6723929,ATVI
2015-09-10,28.51,29.26,28.35,29.06,5553796,ATVI
2015-09-11,28.83,29.16,28.51,29.15,4479854,ATVI
2015-09-14,29.15,29.28,28.98,29.21,4787739,ATVI
2015-09-15,29.33,30.08,29.27,29.8,8044607,ATVI
2015-09-16,29.8,30.59,29.79,30.52,8173607,ATVI
2015-09-17,30.37,31.47,30.37,30.97,10016800,ATVI
2015-09-18,30.61,31.24,30.47,31.1,11173055,ATVI
2015-09-21,31.11,31.65,31.11,31.52,8411014,ATVI
2015-09-22,31.26,31.46,31.1,31.41,8119758,ATVI
2015-09-23,31.33,31.69,31.0,31.62,7787995,ATVI
2015-09-24,31.36,31.7,30.97,31.49,9845086,ATVI
2015-09-25,31.71,32.5,31.59,32.06,12107866,ATVI
2015-09-28,32.22,32.45,31.2,31.31,12049306,ATVI
2015-09-29,31.25,31.27,30.31,30.66,11385233,ATVI
2015-09-30,31.01,31.24,30.43,30.89,9411537,ATVI
2015-10-01,31.39,31.46,30.62,30.9,8515698,ATVI
2015-10-02,30.57,31.46,30.2499,31.46,9430193,ATVI
2015-10-05,31.82,32.06,31.55,31.97,8559055,ATVI
2015-10-06,31.85,32.24,31.51,31.91,6647183,ATVI
2015-10-07,32.08,32.29,31.375,31.94,6744292,ATVI
2015-10-08,31.76,31.85,31.01,31.73,8725393,ATVI
2015-10-09,31.63,32.09,31.33,32.07,6320990,ATVI
2015-10-12,31.88,32.9,31.81,32.58,5200235,ATVI
2015-10-13,32.5,33.19,32.1995,32.88,12662717,ATVI
2015-10-14,32.77,33.41,32.68,33.02,9087828,ATVI
2015-10-15,33.18,33.81,32.97,33.8,10559262,ATVI
2015-10-16,34.06,34.31,33.79,34.17,7672166,ATVI
2015-10-19,33.94,34.17,33.34,33.75,5443150,ATVI
2015-10-20,33.76,33.85,33.49,33.82,5393724,ATVI
2015-10-21,34.0,34.11,33.67,33.78,4702528,ATVI
2015-10-22,33.88,35.13,33.88,34.75,9641637,ATVI
2015-10-23,35.26,35.44,34.75,34.9,9147904,ATVI
2015-10-26,35.01,35.05,34.755,34.88,3783096,ATVI
2015-10-27,34.9,35.13,34.69,34.88,6001039,ATVI
2015-10-28,35.0,35.41,34.8001,35.28,6129791,ATVI
2015-10-29,35.2,35.391,34.52,34.99,5697406,ATVI
2015-10-30,34.84,35.2,34.2,34.76,8679049,ATVI
2015-11-02,34.25,34.86,33.83,34.57,7385270,ATVI
2015-11-03,33.35,37.8,32.39,35.82,43548416,ATVI
2015-11-04,36.15,37.56,36.01,36.99,17829454,ATVI
2015-11-05,37.45,37.86,36.76,37.36,10398122,ATVI
2015-11-06,37.77,37.77,34.85,35.0,20663225,ATVI
2015-11-09,35.3,35.87,33.71,34.05,15949053,ATVI
2015-11-10,33.85,33.95,33.32,33.86,8898434,ATVI
2015-11-11,34.35,34.89,33.58,34.57,8541720,ATVI
2015-11-12,34.61,35.51,34.61,35.01,9767267,ATVI
2015-11-13,34.78,35.01,34.18,34.59,6818394,ATVI
2015-11-16,34.49,35.1,33.78,34.95,8677161,ATVI
2015-11-17,34.97,36.24,34.85,36.12,9977786,ATVI
2015-11-18,36.23,36.95,35.82,36.87,8259283,ATVI
2015-11-19,37.0,37.57,36.92,37.01,5265007,ATVI
2015-11-20,37.1,38.03,36.61,37.51,8262190,ATVI
2015-11-23,37.32,37.58,36.53,37.35,8400834,ATVI
2015-11-24,37.18,37.28,36.511,36.84,5809896,ATVI
2015-11-25,37.02,37.46,36.7541,37.23,4218150,ATVI
2015-11-27,37.2,37.4,37.15,37.24,1369310,ATVI
2015-11-30,37.45,37.68,36.69,37.66,7971400,ATVI
2015-12-01,37.86,38.76,37.845,38.57,8410273,ATVI
2015-12-02,38.57,39.0,38.28,38.38,5560609,ATVI
2015-12-03,38.63,38.93,37.36,37.62,7660826,ATVI
2015-12-04,37.56,38.98,37.54,38.89,5040644,ATVI
2015-12-07,38.92,39.03,38.39,38.69,6738376,ATVI
2015-12-08,38.33,39.46,38.13,39.36,5634239,ATVI
2015-12-09,39.2,39.35,37.861,38.59,7247767,ATVI
2015-12-10,38.71,38.82,38.075,38.38,5209996,ATVI
2015-12-11,37.76,38.26,36.76,37.22,10795318,ATVI
2015-12-14,37.27,38.0,36.89,37.96,5685599,ATVI
2015-12-15,38.33,39.55,38.24,38.71,7958940,ATVI
2015-12-16,38.94,39.43,38.139,39.21,6277269,ATVI
2015-12-17,39.36,39.8,38.85,38.87,7383256,ATVI
2015-12-18,38.47,39.13,38.31,38.47,12538966,ATVI
2015-12-21,38.86,39.29,38.1,38.74,5771100,ATVI
2015-12-22,39.56,39.78,38.79,39.21,4134623,ATVI
2015-12-23,39.38,39.45,37.6001,38.84,5419238,ATVI
2015-12-24,38.94,39.11,38.53,38.92,1927605,ATVI
2015-12-28,38.76,39.03,38.26,39.03,3299545,ATVI
2015-12-29,39.34,39.93,39.23,39.58,4996824,ATVI
2015-12-30,39.57,39.735,39.35,39.43,2852772,ATVI
2015-12-31,39.24,39.38,38.52,38.71,5023624,ATVI
2016-01-04,38.05,38.09,36.98,37.62,8926113,ATVI
2016-01-05,37.79,37.8913,36.94,37.14,11150973,ATVI
2016-01-06,36.32,36.8,36.08,36.79,17867263,ATVI
2016-01-07,35.79,37.01,35.43,36.27,10489201,ATVI
2016-01-08,36.79,36.8,35.54,35.71,8412722,ATVI
2016-01-11,35.9,36.6499,35.79,36.21,8152172,ATVI
2016-01-12,36.65,37.8325,36.53,37.12,6984474,ATVI
2016-01-13,37.48,37.48,34.695,34.86,53119744,ATVI
2016-01-14,34.92,35.66,34.17,35.4,9527731,ATVI
2016-01-15,34.31,35.35,33.51,34.91,11935770,ATVI
2016-01-19,35.52,35.63,34.695,35.15,5843582,ATVI
2016-01-20,34.53,35.06,33.4605,34.71,8084337,ATVI
2016-01-21,34.79,35.45,34.38,34.56,8859547,ATVI
2016-01-22,35.08,36.205,34.82,35.92,6601850,ATVI
2016-01-25,35.76,35.87,34.63,34.73,8582477,ATVI
2016-01-26,34.85,35.46,34.83,35.3,5502524,ATVI
2016-01-27,35.25,35.4025,33.925,34.07,7862604,ATVI
2016-01-28,34.53,34.9299,33.17,33.79,13813633,ATVI
2016-01-29,33.63,34.88,32.55,34.82,20543854,ATVI
2016-02-01,34.6,35.26,34.43,34.67,8915948,ATVI
2016-02-02,34.24,34.57,33.12,33.42,8704679,ATVI
2016-02-03,33.81,33.85,32.33,33.12,10319356,ATVI
2016-02-04,33.14,33.25,31.3349,31.94,17559834,ATVI
2016-02-05,31.77,31.8,30.39,30.53,17261322,ATVI
2016-02-08,29.69,29.89,28.13,28.72,17084103,ATVI
2016-02-09,28.41,29.75,28.05,28.81,14216661,ATVI
2016-02-10,29.06,30.55,29.0501,30.15,14315513,ATVI
2016-02-11,29.6,30.72,29.49,30.52,17176408,ATVI
2016-02-12,28.66,29.04,26.49,28.12,42849840,ATVI
2016-02-16,28.56,29.65,28.55,29.42,15564925,ATVI
2016-02-17,29.76,30.02,29.32,29.45,15154864,ATVI
2016-02-18,29.88,30.0,28.79,28.88,8244215,ATVI
2016-02-19,28.85,30.35,28.6501,30.19,11537093,ATVI
2016-02-22,30.51,31.85,30.48,31.52,10578978,ATVI
2016-02-23,31.35,31.91,30.55,30.73,9504124,ATVI
2016-02-24,30.44,31.77,30.24,31.71,8306824,ATVI
2016-02-25,31.98,32.62,31.75,32.32,8611407,ATVI
2016-02-26,32.38,32.625,31.65,31.89,7114277,ATVI
2016-02-29,31.73,32.22,31.32,31.67,7479277,ATVI
2016-03-01,31.96,32.4,31.45,32.21,7543561,ATVI
2016-03-02,32.0,32.21,31.51,32.01,8292781,ATVI
2016-03-03,31.81,31.8986,31.02,31.52,5454899,ATVI
2016-03-04,31.84,31.84,30.7101,31.19,6125808,ATVI
2016-03-07,31.0,31.48,30.51,30.98,7754692,ATVI
2016-03-08,30.7,31.15,30.51,30.78,6958290,ATVI
2016-03-09,30.82,31.05,30.37,30.86,6527104,ATVI
2016-03-10,30.9,31.51,30.7,31.25,7588874,ATVI
2016-03-11,31.51,32.035,31.475,31.52,7747237,ATVI
2016-03-14,31.65,32.675,31.57,32.41,7123702,ATVI
2016-03-15,32.34,32.87,32.18,32.48,5374000,ATVI
2016-03-16,32.49,32.91,32.2,32.79,5080390,ATVI
2016-03-17,32.68,33.08,32.02,32.6,6275617,ATVI
2016-03-18,32.68,32.68,31.765,32.2,11477107,ATVI
2016-03-21,32.23,32.32,31.81,32.04,3060517,ATVI
2016-03-22,31.89,32.57,31.86,32.54,4683562,ATVI
2016-03-23,32.48,32.81,32.42,32.58,4115875,ATVI
2016-03-24,32.44,32.58,31.91,32.21,3764407,ATVI
2016-03-28,32.1,32.335,31.71,32.14,3263309,ATVI
2016-03-29,32.27,33.355,32.2458,33.24,6150603,ATVI
2016-03-30,33.6,34.29,33.51,34.07,8355068,ATVI
2016-03-31,33.98,34.5,33.7,33.84,7040449,ATVI
2016-04-01,33.81,34.53,33.545,34.42,4998460,ATVI
2016-04-04,34.42,34.66,33.955,34.23,4823265,ATVI
2016-04-05,33.91,34.35,33.6,33.71,5673361,ATVI
2016-04-06,33.89,34.175,33.54,34.0,4550220,ATVI
2016-04-07,33.87,33.97,33.31,33.42,5795968,ATVI
2016-04-08,33.7,34.16,33.52,33.97,4591958,ATVI
2016-04-11,34.3,34.38,33.41,33.41,4487159,ATVI
2016-04-12,33.43,33.66,33.03,33.48,5235925,ATVI
2016-04-13,33.92,35.3,33.85,35.16,8358487,ATVI
2016-04-14,35.29,35.29,34.78,34.91,3898193,ATVI
2016-04-15,35.02,35.07,34.34,34.57,5357160,ATVI
2016-04-18,34.56,35.45,34.13,35.44,4526670,ATVI
2016-04-19,35.48,35.6,34.8,35.21,4159920,ATVI
2016-04-20,35.34,35.445,34.9273,35.25,3502252,ATVI
2016-04-21,35.17,35.44,34.96,35.19,3113908,ATVI
2016-04-22,34.87,35.43,34.52,34.65,4673165,ATVI
2016-04-25,34.61,34.96,34.56,34.92,2743370,ATVI
2016-04-26,35.08,35.43,34.9906,35.21,3566958,ATVI
2016-04-27,34.93,35.13,33.83,34.37,6867181,ATVI
2016-04-28,34.24,34.87,33.78,33.9,5250207,ATVI
2016-04-29,33.6,34.575,33.55,34.47,6444496,ATVI
2016-05-02,34.7,34.75,33.94,34.58,7586322,ATVI
2016-05-03,34.16,34.59,33.94,34.11,4309551,ATVI
2016-05-04,33.82,34.34,33.61,34.28,5769819,ATVI
2016-05-05,34.34,35.21,34.17,34.91,9968848,ATVI
2016-05-06,36.99,38.0,36.66,37.87,19055942,ATVI
2016-05-09,37.79,37.87,36.82,37.15,10815016,ATVI
2016-05-10,37.23,37.27,36.06,36.41,14277764,ATVI
2016-05-11,36.61,37.33,36.46,37.11,10242695,ATVI
2016-05-12,37.17,37.99,37.05,37.91,8132287,ATVI
2016-05-13,38.0,38.98,37.99,38.29,10209848,ATVI
2016-05-16,38.45,39.48,38.31,39.39,7785309,ATVI
2016-05-17,39.1,39.35,37.63,38.12,10669626,ATVI
2016-05-18,37.98,38.72,37.86,38.47,7680492,ATVI
2016-05-19,38.23,38.37,37.54,37.8,7602458,ATVI
2016-05-20,37.81,37.9434,37.16,37.53,11641830,ATVI
2016-05-23,37.63,37.995,37.31,37.73,5634642,ATVI
2016-05-24,37.92,39.035,37.78,39.02,7620574,ATVI
2016-05-25,39.19,39.55,38.6,38.95,7681127,ATVI
2016-05-26,38.91,39.4,38.47,39.095,8255722,ATVI
2016-05-27,39.13,39.99,39.07,39.34,6266336,ATVI
2016-05-31,39.54,39.69,39.13,39.26,8466742,ATVI
2016-06-01,39.26,39.29,38.51,38.65,8432241,ATVI
2016-06-02,38.72,38.752,38.21,38.69,6581525,ATVI
2016-06-03,38.69,38.91,37.63,37.81,9685230,ATVI
2016-06-06,37.65,37.805,36.83,37.76,7727265,ATVI
2016-06-07,37.95,38.5,37.94,38.13,7315913,ATVI
2016-06-08,38.1,38.2399,37.54,38.12,11260501,ATVI
2016-06-09,37.99,39.02,37.95,38.54,23555740,ATVI
2016-06-10,38.13,38.45,37.535,37.77,13435025,ATVI
2016-06-13,37.53,38.21,37.36,37.63,7169483,ATVI
2016-06-14,37.46,38.56,37.24,38.41,19995464,ATVI
2016-06-15,38.46,38.82,38.02,38.33,10464780,ATVI
2016-06-16,38.25,39.15,38.0001,39.03,10064275,ATVI
2016-06-17,39.03,39.05,37.83,38.08,13336367,ATVI
2016-06-20,38.56,38.96,38.36,38.69,9354231,ATVI
2016-06-21,38.75,39.23,38.56,38.66,7156128,ATVI
2016-06-22,38.74,38.89,38.21,38.32,4724984,ATVI
2016-06-23,38.66,39.06,38.4,38.92,5674095,ATVI
2016-06-24,37.5,38.05,36.82,36.98,23589159,ATVI
2016-06-27,36.6,36.66,35.77,36.15,9340506,ATVI
2016-06-28,36.66,37.215,36.4,37.18,6306628,ATVI
2016-06-29,37.81,38.25,37.5,38.02,7641766,ATVI
2016-06-30,38.23,39.98,38.1351,39.63,15052960,ATVI
2016-07-01,39.69,40.705,39.4175,39.61,8179250,ATVI
2016-07-05,39.4,40.15,39.28,40.15,7336655,ATVI
2016-07-06,39.78,40.59,39.53,40.51,9232698,ATVI
2016-07-07,40.52,40.77,40.14,40.39,6273067,ATVI
2016-07-08,40.64,41.32,40.42,41.29,6617357,ATVI
2016-07-11,41.44,42.26,41.17,42.2,14715566,ATVI
2016-07-12,42.41,42.75,41.88,42.66,10545075,ATVI
2016-07-13,42.79,43.05,42.045,42.11,11462318,ATVI
2016-07-14,42.36,42.53,41.66,41.85,9624916,ATVI
2016-07-15,41.96,42.23,41.75,42.2,5083640,ATVI
2016-07-18,42.4,42.44,42.05,42.14,5927860,ATVI
2016-07-19,42.0,42.07,41.4,41.52,9314028,ATVI
2016-07-20,41.68,41.705,41.22,41.38,5973714,ATVI
2016-07-21,41.41,41.82,41.06,41.27,6440267,ATVI
2016-07-22,41.35,41.68,40.93,41.44,4454531,ATVI
2016-07-25,41.96,42.63,41.6,42.4,9409834,ATVI
2016-07-26,42.4,42.67,41.19,41.56,8253680,ATVI
2016-07-27,41.52,41.64,40.79,40.89,13737820,ATVI
2016-07-28,40.29,40.64,40.05,40.27,11111987,ATVI
2016-07-29,40.3,40.88,39.73,40.16,13731035,ATVI
2016-08-01,40.39,40.52,39.97,40.07,6581742,ATVI
2016-08-02,40.07,40.24,39.53,39.75,6677419,ATVI
2016-08-03,39.64,40.75,39.63,40.38,8760426,ATVI
2016-08-04,40.94,41.105,40.53,40.83,10976806,ATVI
2016-08-05,42.25,42.45,40.01,40.56,20866573,ATVI
2016-08-08,40.73,40.91,40.45,40.61,8080238,ATVI
2016-08-09,40.52,41.53,40.45,41.25,8535307,ATVI
2016-08-10,41.14,41.51,41.0,41.1,5463528,ATVI
2016-08-11,41.14,41.71,41.14,41.31,6542351,ATVI
2016-08-12,41.14,41.3,40.83,41.14,6413933,ATVI
2016-08-15,41.61,41.99,41.27,41.48,5800002,ATVI
2016-08-16,40.25,40.75,39.29,39.31,26068591,ATVI
2016-08-17,39.55,39.96,39.335,39.88,11513547,ATVI
2016-08-18,39.99,40.32,39.84,40.02,7273083,ATVI
2016-08-19,40.13,40.29,39.78,39.98,6064305,ATVI
2016-08-22,39.99,40.17,39.81,40.12,4581906,ATVI
2016-08-23,40.23,40.72,40.23,40.64,6391230,ATVI
2016-08-24,40.68,40.75,40.44,40.67,5037760,ATVI
2016-08-25,40.47,41.005,40.4,40.99,7901460,ATVI
2016-08-26,40.95,41.21,40.65,41.05,6890846,ATVI
2016-08-29,41.11,41.6,41.02,41.29,5917403,ATVI
2016-08-30,41.33,41.625,41.13,41.58,5658039,ATVI
2016-08-31,41.41,41.565,41.12,41.37,5751171,ATVI
2016-09-01,41.44,42.28,41.41,42.15,7821223,ATVI
2016-09-02,42.29,43.1,42.23,42.8,8730695,ATVI
2016-09-06,43.0,43.685,42.6,43.51,13585958,ATVI
2016-09-07,43.74,44.23,43.23,43.38,9687107,ATVI
2016-09-08,43.36,43.38,42.73,43.3,8130062,ATVI
2016-09-09,42.79,43.15,42.29,42.29,8149637,ATVI
2016-09-12,41.95,43.54,41.85,43.46,11055501,ATVI
2016-09-13,43.22,43.57,42.791,43.41,9134971,ATVI
2016-09-14,43.48,44.03,43.43,43.66,7776127,ATVI
2016-09-15,43.62,44.76,43.5,44.59,12342033,ATVI
2016-09-16,44.67,44.67,44.05,44.42,40786800,ATVI
2016-09-19,44.58,44.84,44.0,44.12,8135829,ATVI
2016-09-20,44.26,44.78,44.1,44.13,6055798,ATVI
2016-09-21,44.89,44.89,43.85,44.67,9032909,ATVI
2016-09-22,44.86,45.12,44.41,44.51,5873362,ATVI
2016-09-23,44.98,45.1192,44.1,44.36,8694746,ATVI
2016-09-26,44.22,44.34,43.93,43.98,4426552,ATVI
2016-09-27,43.91,44.27,43.665,44.21,8861960,ATVI
2016-09-28,44.2,44.42,43.76,44.16,5579745,ATVI
2016-09-29,44.15,44.425,43.83,44.21,8464849,ATVI
2016-09-30,44.37,44.455,43.985,44.3,7844473,ATVI
2016-10-03,44.3,44.55,43.96,44.1,5452284,ATVI
2016-10-04,44.2,44.35,43.78,44.13,5786489,ATVI
2016-10-05,44.1,44.61,43.99,44.53,5806981,ATVI
2016-10-06,44.55,44.6,43.76,43.99,6222544,ATVI
2016-10-07,44.09,44.47,43.72,43.92,5604240,ATVI
2016-10-10,43.96,44.24,43.7,43.79,4564429,ATVI
2016-10-11,43.56,43.64,42.51,42.9,7005641,ATVI
2016-10-12,42.79,43.405,42.7,43.33,5586495,ATVI
2016-10-13,42.98,43.43,42.63,43.16,4186362,ATVI
2016-10-14,43.57,44.33,43.41,43.69,8669042,ATVI
2016-10-17,43.63,43.7,43.33,43.53,4725816,ATVI
2016-10-18,44.01,44.75,43.96,44.18,7676348,ATVI
2016-10-19,44.23,44.29,43.72,43.79,4531099,ATVI
2016-10-20,43.92,44.39,43.52,44.32,4867284,ATVI
2016-10-21,44.32,44.65,43.91,44.54,4296680,ATVI
2016-10-24,44.9,45.49,44.65,45.47,6608280,ATVI
2016-10-25,45.53,45.55,44.96,45.06,3680443,ATVI
2016-10-26,44.95,45.01,44.4,44.44,4894599,ATVI
2016-10-27,44.65,44.82,43.7,43.72,5590624,ATVI
2016-10-28,43.64,43.86,42.96,43.32,8982040,ATVI
2016-10-31,43.42,43.63,43.0,43.17,7173977,ATVI
2016-11-01,43.27,43.37,42.425,42.6,11286754,ATVI
2016-11-02,42.63,43.0899,42.26,42.6,7792851,ATVI
2016-11-03,42.96,43.67,42.6325,43.37,12822720,ATVI
2016-11-04,41.04,43.245,40.86,41.7,18751864,ATVI
2016-11-07,42.52,42.56,40.86,41.09,17854249,ATVI
2016-11-08,41.01,41.49,40.82,41.01,15018801,ATVI
2016-11-09,40.19,40.7,39.35,40.15,13194347,ATVI
2016-11-10,40.35,40.4,38.47,38.7,15002507,ATVI
2016-11-11,38.43,39.45,38.23,39.41,10626514,ATVI
2016-11-14,39.21,39.53,37.7402,37.77,14885815,ATVI
2016-11-15,38.0,39.14,37.94,38.53,13211748,ATVI
2016-11-16,38.51,39.045,38.1401,38.97,8134064,ATVI
2016-11-17,39.07,40.19,38.95,39.94,11680285,ATVI
2016-11-18,39.92,40.2,38.13,38.39,18679106,ATVI
2016-11-21,38.58,38.64,37.755,38.43,11460194,ATVI
2016-11-22,38.43,38.49,36.89,37.17,22636221,ATVI
2016-11-23,36.55,37.545,36.32,37.26,11775710,ATVI
2016-11-25,37.45,37.58,37.2,37.22,3206319,ATVI
2016-11-28,37.37,37.73,37.28,37.37,5779979,ATVI
2016-11-29,37.3,38.03,37.06,37.95,9710752,ATVI
2016-11-30,38.06,38.16,36.58,36.61,12091476,ATVI
2016-12-01,36.65,36.73,35.46,35.58,12374430,ATVI
2016-12-02,35.66,36.02,35.12,35.71,7256514,ATVI
2016-12-05,36.01,36.58,35.89,36.48,8661522,ATVI
2016-12-06,36.6,37.04,36.39,36.7,7291103,ATVI
2016-12-07,36.74,37.55,36.69,37.45,7164769,ATVI
2016-12-08,37.45,37.62,37.18,37.39,7015539,ATVI
2016-12-09,37.2,37.39,36.35,36.79,9203144,ATVI
2016-12-12,36.77,37.31,36.56,37.17,5379929,ATVI
2016-12-13,37.39,38.16,37.19,37.32,9555859,ATVI
2016-12-14,37.23,37.28,36.12,36.74,13216431,ATVI
2016-12-15,36.9,37.45,36.61,36.99,6676578,ATVI
2016-12-16,37.05,37.23,36.32,36.47,7632369,ATVI
2016-12-19,36.33,36.785,35.86,36.63,4941171,ATVI
2016-12-20,36.67,37.2,36.64,36.83,5730884,ATVI
2016-12-21,36.92,37.16,36.57,36.9,6008724,ATVI
2016-12-22,36.9,36.94,36.26,36.44,5128900,ATVI
2016-12-23,36.44,36.75,36.4,36.5,2713883,ATVI
2016-12-27,36.55,36.8,36.47,36.53,2552688,ATVI
2016-12-28,36.66,36.93,36.22,36.43,4925979,ATVI
2016-12-29,36.5,36.78,36.29,36.48,3855667,ATVI
2016-12-30,36.53,36.56,35.95,36.11,5091052,ATVI
2017-01-03,36.44,36.79,36.18,36.64,8360626,ATVI
2017-01-04,36.77,37.53,36.64,37.36,7643033,ATVI
2017-01-05,37.5,38.265,37.39,37.94,9814411,ATVI
2017-01-06,37.95,38.19,37.82,37.91,8365085,ATVI
2017-01-09,38.09,38.16,37.37,37.7,5432644,ATVI
2017-01-10,37.67,38.49,37.49,38.38,7640974,ATVI
2017-01-11,38.47,39.28,38.3,39.2,9481844,ATVI
2017-01-12,38.99,39.4,38.56,39.13,7859976,ATVI
2017-01-13,38.68,39.36,38.59,38.95,6372891,ATVI
2017-01-17,38.95,39.24,38.67,38.95,5458424,ATVI
2017-01-18,39.0,39.13,38.71,39.08,4404867,ATVI
2017-01-19,39.05,39.15,38.81,38.86,4611922,ATVI
2017-01-20,39.01,39.25,38.65,38.97,6106829,ATVI
2017-01-23,38.96,39.11,38.49,38.53,5130851,ATVI
2017-01-24,38.56,39.15,38.375,39.1,8364712,ATVI
2017-01-25,39.38,39.59,39.12,39.56,5079952,ATVI
2017-01-26,39.68,39.69,39.32,39.47,3206357,ATVI
2017-01-27,39.68,39.7283,39.41,39.61,5050523,ATVI
2017-01-30,39.57,39.76,39.46,39.61,5838228,ATVI
2017-01-31,39.6,40.28,39.52,40.21,10039985,ATVI
2017-02-01,40.32,40.56,39.15,40.47,10384669,ATVI
2017-02-02,40.46,40.6,40.03,40.47,6112513,ATVI
2017-02-03,40.71,40.73,39.9,40.01,9142796,ATVI
2017-02-06,40.04,40.22,39.65,40.19,8967755,ATVI
2017-02-07,40.22,40.65,39.85,40.05,9390760,ATVI
2017-02-08,40.1,40.12,39.15,39.19,12140740,ATVI
2017-02-09,39.41,39.78,38.93,39.73,15752247,ATVI
2017-02-10,45.0,47.639,44.93,47.23,51703513,ATVI
2017-02-13,46.04,46.7,45.39,45.7,26382661,ATVI
2017-02-14,45.25,45.84,44.75,44.98,15305660,ATVI
2017-02-15,44.72,45.63,44.47,45.48,11280785,ATVI
2017-02-16,45.37,45.65,45.065,45.39,8534848,ATVI
2017-02-17,45.4,45.44,44.93,45.33,5442092,ATVI
2017-02-21,45.41,45.75,45.31,45.34,6674982,ATVI
2017-02-22,45.05,45.425,44.68,45.23,6311594,ATVI
2017-02-23,45.3,45.39,44.6,45.08,5617262,ATVI
2017-02-24,44.94,45.625,44.84,45.55,5992237,ATVI
2017-02-27,45.33,46.07,45.015,45.69,5205717,ATVI
2017-02-28,45.5,45.95,44.945,45.13,9161090,ATVI
2017-03-01,45.47,47.33,45.18,47.14,15286335,ATVI
2017-03-02,47.13,47.27,46.56,46.68,7556131,ATVI
2017-03-03,46.55,47.155,46.5,47.07,5057702,ATVI
2017-03-06,46.75,47.91,46.75,47.81,8143899,ATVI
2017-03-07,47.73,48.36,47.57,48.06,8044489,ATVI
2017-03-08,48.12,48.77,48.0,48.58,6803365,ATVI
2017-03-09,48.67,49.09,48.53,49.02,7193022,ATVI
2017-03-10,49.33,49.57,48.8,49.2,6812249,ATVI
2017-03-13,49.3,49.7,49.13,49.5,7133042,ATVI
2017-03-14,49.21,49.35,48.955,49.08,6286746,ATVI
2017-03-15,49.06,49.44,48.62,49.22,5749186,ATVI
2017-03-16,49.3,49.46,48.93,49.1,4771319,ATVI
2017-03-17,49.39,49.39,48.86,49.13,7888683,ATVI
2017-03-20,49.16,49.39,48.58,48.96,4627228,ATVI
2017-03-21,49.1,49.445,48.17,48.22,9737811,ATVI
2017-03-22,48.07,48.72,47.8001,48.68,6831866,ATVI
2017-03-23,48.64,48.88,48.13,48.78,5564206,ATVI
2017-03-24,48.97,49.405,48.74,49.12,5562787,ATVI
2017-03-27,48.74,49.66,48.74,49.3,6153016,ATVI
2017-03-28,49.235,49.98,49.1,49.76,11899958,ATVI
2017-03-29,49.99,50.32,49.93,50.14,6115641,ATVI
2017-03-30,50.12,50.4,50.025,50.19,6779893,ATVI
2017-03-31,50.02,50.09,49.61,49.86,6801699,ATVI
2017-04-03,49.86,50.0699,49.25,49.53,4992237,ATVI
2017-04-04,49.37,49.5,48.88,49.04,5724924,ATVI
2017-04-05,49.19,49.75,48.86,49.2,4606867,ATVI
2017-04-06,49.19,49.39,48.95,49.36,3412127,ATVI
2017-04-07,49.3,49.72,49.22,49.61,4050376,ATVI
2017-04-10,49.5,49.64,48.87,49.04,4273297,ATVI
2017-04-11,48.9,49.14,48.62,49.08,3558930,ATVI
2017-04-12,48.91,49.02,48.44,48.64,3634926,ATVI
2017-04-13,48.71,49.19,48.41,48.42,3906306,ATVI
2017-04-17,48.56,49.26,48.5,48.8,5390589,ATVI
2017-04-18,48.62,49.365,48.51,49.17,3751327,ATVI
2017-04-19,49.21,49.66,49.17,49.35,3216774,ATVI
2017-04-20,49.64,50.06,49.4,49.95,3965322,ATVI
2017-04-21,49.99,50.04,49.585,49.87,3352030,ATVI
2017-04-24,50.5,50.91,50.36,50.88,3798185,ATVI
2017-04-25,51.02,51.66,51.0,51.36,6042214,ATVI
2017-04-26,51.36,51.5,50.91,51.36,4502512,ATVI
2017-04-27,51.53,52.28,51.41,51.91,4145184,ATVI
2017-04-28,51.9,52.27,51.51,52.25,6311751,ATVI
2017-05-01,52.63,53.03,52.32,52.7,5212388,ATVI
2017-05-02,53.17,53.39,52.77,53.03,4662280,ATVI
2017-05-03,53.15,53.31,52.55,52.84,4775948,ATVI
2017-05-04,52.97,53.38,52.46,53.1,7891776,ATVI
2017-05-05,54.005,54.75,53.075,53.83,10514098,ATVI
2017-05-08,53.81,54.1,53.35,53.99,5184860,ATVI
2017-05-09,53.94,54.79,53.76,54.62,4718103,ATVI
2017-05-10,55.26,56.23,54.96,55.99,8243695,ATVI
2017-05-11,55.97,55.984,55.31,55.75,4864297,ATVI
2017-05-12,55.9,56.095,55.51,56.01,3793941,ATVI
2017-05-15,56.01,56.6,55.91,56.41,6882339,ATVI
2017-05-16,56.71,57.299,56.46,56.78,5304627,ATVI
2017-05-17,56.1,56.145,54.18,54.23,10298444,ATVI
2017-05-18,53.9,55.385,53.66,55.15,9242439,ATVI
2017-05-19,55.32,55.975,54.94,55.88,6032635,ATVI
2017-05-22,56.2,57.23,55.76,57.12,6976629,ATVI
2017-05-23,59.37,60.13,57.14,57.8,10327412,ATVI
2017-05-24,57.94,58.53,56.88,58.51,7288999,ATVI
2017-05-25,58.97,59.435,58.73,59.22,7899082,ATVI
2017-05-26,59.16,59.2,58.01,58.28,7019197,ATVI
2017-05-30,58.48,58.67,57.77,58.58,5037565,ATVI
2017-05-31,58.6,58.81,58.12,58.58,9548017,ATVI
2017-06-01,58.81,59.57,58.7,59.56,10169619,ATVI
2017-06-02,59.65,59.74,59.02,59.65,4950727,ATVI
2017-06-05,59.76,60.46,59.56,59.8,3818464,ATVI
2017-06-06,59.93,60.24,59.441,59.84,3923096,ATVI
2017-06-07,60.06,60.85,60.02,60.53,6441443,ATVI
2017-06-08,60.65,60.69,59.56,60.55,6513671,ATVI
2017-06-09,60.63,61.1,56.95,58.03,12887995,ATVI
2017-06-12,57.06,57.1689,55.41,56.76,16120535,ATVI
2017-06-13,57.46,58.05,56.69,57.9,7157669,ATVI
2017-06-14,58.03,59.03,57.58,58.45,8272537,ATVI
2017-06-15,57.4,59.47,57.19,58.91,8690641,ATVI
2017-06-16,58.76,59.39,58.48,58.8,9273438,ATVI
2017-06-19,59.16,60.42,59.16,60.32,5140331,ATVI
2017-06-20,60.49,61.1,60.085,60.15,5876704,ATVI
2017-06-21,60.5,60.94,60.14,60.68,5385339,ATVI
2017-06-22,60.73,61.5767,60.34,61.16,5402135,ATVI
2017-06-23,61.03,61.09,60.16,60.44,13794613,ATVI
2017-06-26,60.68,61.18,59.58,60.22,4319147,ATVI
2017-06-27,60.11,60.11,58.06,58.29,7195096,ATVI
2017-06-28,58.55,58.83,57.8,58.81,7829663,ATVI
2017-06-29,58.4,58.5,56.22,57.58,8881419,ATVI
2017-06-30,57.93,58.115,57.17,57.57,6358668,ATVI
2017-07-03,57.77,57.99,56.15,56.26,4136565,ATVI
2017-07-05,56.66,57.55,55.86,57.16,6107665,ATVI
2017-07-06,56.57,57.085,56.3143,56.62,6628496,ATVI
2017-07-07,56.75,58.36,56.61,58.09,6223329,ATVI
2017-07-10,58.28,58.92,57.97,58.51,4690449,ATVI
2017-07-11,58.43,58.57,57.68,57.98,4498798,ATVI
2017-07-12,58.59,61.33,58.395,61.02,10107139,ATVI
2017-07-13,61.4,61.4,60.16,60.5,7216906,ATVI
2017-07-14,60.85,61.285,60.59,60.75,4551885,ATVI
2017-07-17,60.82,60.89,60.11,60.5,3287310,ATVI
2017-07-18,60.61,61.36,60.2792,61.33,4631326,ATVI
2017-07-19,61.57,62.39,60.87,61.33,5464580,ATVI
2017-07-20,61.42,61.76,60.78,61.08,3594715,ATVI
2017-07-21,60.74,61.37,60.63,60.93,5803676,ATVI
2017-07-24,60.95,61.58,60.8,61.44,5815388,ATVI
2017-07-25,61.61,61.97,60.92,60.95,4688026,ATVI
2017-07-26,61.15,62.64,61.14,62.64,5162212,ATVI
2017-07-27,63.17,63.19,59.88,61.17,8111167,ATVI
2017-07-28,60.76,61.8,60.25,61.45,4285663,ATVI
2017-07-31,61.55,61.98,60.98,61.78,5009723,ATVI
2017-08-01,62.14,62.85,61.8,62.51,7259309,ATVI
2017-08-02,62.6,62.65,60.43,61.45,5559231,ATVI
2017-08-03,63.01,64.06,61.76,63.97,12368366,ATVI
2017-08-04,63.02,63.3,61.22,62.01,10545280,ATVI
2017-08-07,62.14,62.85,61.8,62.51,7287073,ATVI
2017-08-08,62.31,62.52,61.15,61.33,8668466,ATVI
2017-08-09,60.63,61.57,60.35,61.38,6023183,ATVI
2017-08-10,60.84,61.25,60.1,60.21,6912927,ATVI
2017-08-11,60.26,61.08,59.77,60.74,5571259,ATVI
2017-08-14,61.5,63.06,61.3,61.89,5131508,ATVI
2017-08-15,62.14,62.3,61.4,61.97,2982714,ATVI
2017-08-16,62.13,63.21,61.81,62.89,4509401,ATVI
2017-08-17,62.57,63.04,61.365,61.37,3430167,ATVI
2017-08-18,61.27,62.4,61.05,62.01,4415845,ATVI
2017-08-21,62.0,62.29,61.43,61.78,3425256,ATVI
2017-08-22,62.09,64.285,62.0,64.26,7392310,ATVI
2017-08-23,63.68,64.48,63.4,64.01,5316085,ATVI
2017-08-24,64.31,64.45,62.8,63.43,3906502,ATVI
2017-08-25,63.63,63.96,62.49,62.58,4363911,ATVI
2017-08-28,63.09,63.12,62.37,62.75,3947118,ATVI
2017-08-29,62.04,63.81,61.95,63.48,4496744,ATVI
2017-08-30,63.53,65.8,63.381,65.68,7465837,ATVI
2017-08-31,66.0,66.58,65.14,65.56,7621654,ATVI
2017-09-01,65.66,65.86,63.43,65.12,5620034,ATVI
2017-09-05,64.84,65.25,64.16,65.05,4837547,ATVI
2017-09-06,65.09,65.3,63.871,64.0,5564841,ATVI
2017-09-07,64.3,65.87,64.06,65.83,7038380,ATVI
2017-09-08,65.54,66.17,64.71,64.93,5224192,ATVI
2017-09-11,65.54,66.5,65.33,66.16,5371746,ATVI
2017-09-12,66.48,66.5,65.25,66.09,5076675,ATVI
2017-09-13,65.91,66.07,64.87,65.4,4904267,ATVI
2017-09-14,65.03,65.995,64.68,65.17,4769071,ATVI
2017-09-15,65.32,65.46,64.68,65.0,16172802,ATVI
2017-09-18,65.0,65.45,64.02,64.2,6266046,ATVI
2017-09-19,64.34,64.615,63.33,64.31,6652351,ATVI
2017-09-20,64.81,65.19,63.87,65.0,6343494,ATVI
2017-09-21,64.78,64.97,63.84,64.11,4465599,ATVI
2017-09-22,63.74,64.59,63.34,63.9,5665204,ATVI
2017-09-25,63.72,63.75,61.32,62.14,9230815,ATVI
2017-09-26,62.53,62.75,61.58,61.76,5637929,ATVI
2017-09-27,62.0,63.45,61.99,63.09,5001724,ATVI
2017-09-28,63.05,63.6,62.63,63.54,5928883,ATVI
2017-09-29,63.49,64.71,63.44,64.51,5048302,ATVI
2017-10-02,64.42,64.71,62.99,63.39,5570386,ATVI
2017-10-03,63.61,63.7895,62.951,63.45,3775791,ATVI
2017-10-04,63.07,63.33,62.15,62.63,6692959,ATVI
2017-10-05,62.65,63.24,62.21,63.09,4505498,ATVI
2017-10-06,62.73,63.3798,62.29,63.25,3837201,ATVI
2017-10-09,61.5,61.74,60.56,61.18,8840891,ATVI
2017-10-10,61.15,61.56,60.76,61.45,5735606,ATVI
2017-10-11,61.27,61.39,60.52,61.36,5644565,ATVI
2017-10-12,61.45,62.58,61.2,62.05,4715631,ATVI
2017-10-13,62.38,62.44,60.55,61.08,7151647,ATVI
2017-10-16,61.12,61.973,61.01,61.48,4539371,ATVI
2017-10-17,61.53,61.86,60.97,61.66,2674756,ATVI
2017-10-18,61.72,62.12,61.46,61.5,3930772,ATVI
2017-10-19,60.95,62.03,60.36,61.99,5123497,ATVI
2017-10-20,62.48,63.14,62.2256,62.63,5283194,ATVI
2017-10-23,62.7,62.88,61.225,61.46,4280990,ATVI
2017-10-24,61.94,63.33,61.74,62.73,6098658,ATVI
2017-10-25,62.28,62.6,61.19,61.81,5419567,ATVI
2017-10-26,62.27,62.59,61.88,62.06,4846358,ATVI
2017-10-27,62.36,64.27,62.36,64.14,6174560,ATVI
2017-10-30,64.33,65.58,64.27,65.3,6567686,ATVI
2017-10-31,65.34,66.03,64.86,65.49,6876928,ATVI
2017-11-01,65.69,65.78,64.25,65.33,5139097,ATVI
2017-11-02,65.41,65.84,64.825,65.45,6129373,ATVI
2017-11-03,66.87,67.03,62.11,63.2,18879318,ATVI
2017-11-06,63.41,63.72,60.71,60.87,12947182,ATVI
2017-11-07,61.09,61.35,60.1,60.96,7597791,ATVI
2017-11-08,62.5,64.9,62.15,64.55,12604699,ATVI
2017-11-09,63.49,64.18,62.59,63.31,5322311,ATVI
2017-11-10,62.87,63.07,62.25,63.0,4858850,ATVI
2017-11-13,62.72,63.97,62.67,63.62,3036793,ATVI
2017-11-14,63.37,64.4,62.79,64.03,4562874,ATVI
2017-11-15,63.43,63.67,62.5,62.89,4071093,ATVI
2017-11-16,63.13,64.41,63.04,64.13,4588967,ATVI
2017-11-17,64.0,64.44,63.18,64.1,4213442,ATVI
2017-11-20,63.93,64.18,63.28,63.93,3144423,ATVI
2017-11-21,64.49,64.95,64.1901,64.5,3749386,ATVI
2017-11-22,64.91,66.31,64.89,65.14,5728873,ATVI
2017-11-24,65.18,66.14,65.12,66.03,1644821,ATVI
2017-11-27,66.18,66.45,65.63,65.74,4116620,ATVI
2017-11-28,66.02,66.46,65.84,65.97,3976621,ATVI
2017-11-29,65.61,65.71,61.95,62.01,9261591,ATVI
2017-11-30,62.55,62.73,60.86,62.4,8947397,ATVI
2017-12-01,61.96,62.69,60.7128,61.96,5443427,ATVI
2017-12-04,62.39,62.48,58.35,58.6,12491550,ATVI
2017-12-05,57.635,60.72,57.29,59.55,7681824,ATVI
2017-12-06,59.48,60.81,58.63,60.75,8302637,ATVI
2017-12-07,60.8,62.45,60.69,61.57,7202527,ATVI
2017-12-08,62.26,63.51,62.0403,62.43,6009117,ATVI
2017-12-11,62.14,63.18,62.14,63.17,4072673,ATVI
2017-12-12,64.11,64.69,63.2,64.4,6460091,ATVI
2017-12-13,64.85,65.28,64.3,64.6,5536574,ATVI
2017-12-14,64.7,65.45,64.54,65.03,4737804,ATVI
2017-12-15,65.47,67.0,64.99,66.73,9736988,ATVI
2017-12-18,67.08,67.4,65.88,66.01,6237328,ATVI
2017-12-19,66.1,66.25,64.3901,64.9,6141630,ATVI
2017-12-20,65.31,65.44,64.0061,64.38,4713995,ATVI
2017-12-21,64.51,65.2,64.14,65.08,3362757,ATVI
2017-12-22,64.86,64.95,64.38,64.51,3300547,ATVI
2017-12-26,64.24,64.47,63.38,63.45,3237047,ATVI
2017-12-27,63.67,63.7399,63.07,63.34,4840704,ATVI
2017-12-28,63.34,63.5,62.6001,63.4,3109529,ATVI
2017-12-29,63.59,63.83,63.12,63.32,3218031,ATVI
2018-01-02,63.54,64.67,63.37,64.31,5138815,ATVI
2018-01-03,64.55,65.745,64.3955,65.31,4383944,ATVI
2018-01-04,65.75,65.87,64.36,64.66,3919811,ATVI
2018-01-05,64.88,66.47,64.49,66.37,4999128,ATVI
2018-01-08,66.49,67.27,65.65,66.63,4622445,ATVI
2018-01-09,66.75,66.75,64.9,66.19,5995943,ATVI
2018-01-10,65.93,66.94,65.78,66.83,4504020,ATVI
2018-01-11,68.29,69.33,67.23,69.24,8176290,ATVI
2018-01-12,69.7,70.71,69.05,70.36,8021879,ATVI
2018-01-16,70.92,71.18,68.4,68.71,5371714,ATVI
2018-01-17,69.97,70.82,68.79,70.36,7076063,ATVI
2018-01-18,70.11,70.725,69.17,69.8,5620207,ATVI
2018-01-19,70.22,70.84,69.48,70.57,5210041,ATVI
2018-01-22,70.45,71.4,69.68,71.3,3862712,ATVI
2018-01-23,71.32,72.3651,71.15,71.55,5194898,ATVI
2018-01-24,71.66,71.9,69.88,70.08,9137394,ATVI
2018-01-25,70.6,71.2,69.95,70.82,4676928,ATVI
2018-01-26,71.34,72.59,70.755,72.52,5748494,ATVI
2018-01-29,72.5,72.68,71.7,72.45,7863823,ATVI
2018-01-30,71.435,71.88,70.7276,71.61,5284585,ATVI
2018-01-31,72.96,74.945,72.96,74.13,7058952,ATVI
2018-02-01,73.48,74.24,73.16,73.35,5136990,ATVI
2018-02-02,72.66,72.96,71.38,71.42,6198415,ATVI
2018-02-05,70.54,71.13,66.91,67.98,10160732,ATVI
2018-02-06,66.0,69.84,65.72,69.7,10524316,ATVI
2018-02-07,69.62,70.86,69.43,69.46,6255211,ATVI
2013-02-08,127.51,129.085,127.51,128.84,956469,AVB
2013-02-11,128.84,130.37,128.84,129.78,1257369,AVB
2013-02-12,129.63,130.9,129.3,130.83,685652,AVB
2013-02-13,131.1,131.23,129.88,130.23,590502,AVB
2013-02-14,129.41,130.82,129.41,130.05,621740,AVB
2013-02-15,129.98,130.26,129.295,130.26,1187672,AVB
2013-02-19,130.59,130.9854,129.64,130.42,555922,AVB
2013-02-20,130.32,131.06,129.65,129.69,988892,AVB
2013-02-21,129.61,129.86,127.69,127.7,1221825,AVB
2013-02-22,128.21,128.895,128.09,128.83,1064969,AVB
2013-02-25,129.25,129.32,126.33,126.33,811035,AVB
2013-02-26,126.92,127.35,125.515,126.53,998641,AVB
2013-02-27,126.38,127.0375,125.91,125.94,761970,AVB
2013-02-28,125.92,126.49,124.75,124.83,1673491,AVB
2013-03-01,124.56,126.25,124.0,126.21,1117016,AVB
2013-03-04,125.82,126.79,125.43,126.65,1766096,AVB
2013-03-05,127.12,127.74,126.19,126.74,730868,AVB
2013-03-06,126.85,127.2,125.76,126.23,714890,AVB
2013-03-07,126.25,127.01,124.47,124.75,1177412,AVB
2013-03-08,124.92,125.03,123.16,124.08,1183824,AVB
2013-03-11,124.03,124.29,123.04,124.02,787224,AVB
2013-03-12,123.87,125.91,123.55,125.73,1870967,AVB
2013-03-13,125.42,126.99,124.85,126.78,1013298,AVB
2013-03-14,126.6,129.4,126.42,129.21,1558531,AVB
2013-03-15,128.71,128.96,127.59,128.37,1174998,AVB
2013-03-18,127.96,128.794,126.61,126.75,818748,AVB
2013-03-19,127.14,127.68,125.28,126.19,652081,AVB
2013-03-20,126.61,127.13,125.86,126.53,567548,AVB
2013-03-21,125.84,126.94,125.4,125.45,603215,AVB
2013-03-22,125.56,127.52,125.47,126.83,843890,AVB
2013-03-25,127.23,127.55,126.35,126.52,795554,AVB
2013-03-26,126.0,127.58,126.0,127.09,789979,AVB
2013-03-27,126.49,127.02,125.98,126.64,655540,AVB
2013-03-28,126.86,127.09,126.1175,126.67,990812,AVB
2013-04-01,127.18,128.12,126.67,128.09,580602,AVB
2013-04-02,128.88,129.2,127.9,128.14,598944,AVB
2013-04-03,128.23,128.5,127.51,128.0,717277,AVB
2013-04-04,128.3,132.23,128.19,132.22,1111656,AVB
2013-04-05,131.15,133.54,130.96,133.44,996782,AVB
2013-04-08,133.38,133.68,132.56,133.03,726598,AVB
2013-04-09,132.91,133.99,131.63,133.5,695944,AVB
2013-04-10,134.24,134.24,133.03,133.48,530144,AVB
2013-04-11,133.63,135.37,133.51,134.7,735106,AVB
2013-04-12,134.55,135.6,134.3601,135.57,680723,AVB
2013-04-15,134.72,135.36,132.46,132.47,724564,AVB
2013-04-16,133.37,134.31,132.35,133.9,669876,AVB
2013-04-17,133.59,133.59,131.12,131.19,1265684,AVB
2013-04-18,131.59,132.34,130.46,132.01,519745,AVB
2013-04-19,132.5,133.42,131.85,133.07,590811,AVB
2013-04-22,133.16,133.16,131.535,132.06,691133,AVB
2013-04-23,132.39,132.39,131.1,131.89,713512,AVB
2013-04-24,132.13,133.023,131.81,132.08,673046,AVB
2013-04-25,131.96,132.01,130.55,131.13,574322,AVB
2013-04-26,131.23,131.55,129.72,130.22,509596,AVB
2013-04-29,130.58,131.26,129.84,131.05,440825,AVB
2013-04-30,131.03,133.04,130.77,133.04,735661,AVB
2013-05-01,133.5,135.73,131.8,132.24,1024310,AVB
2013-05-02,132.5,133.26,130.11,130.7,874472,AVB
2013-05-03,131.52,131.85,129.24,129.79,968899,AVB
2013-05-06,130.21,130.99,129.54,130.76,681249,AVB
2013-05-07,130.78,133.2,130.54,133.0,594692,AVB
2013-05-08,132.73,133.37,131.92,132.77,567298,AVB
2013-05-09,132.46,133.09,132.09,132.57,576728,AVB
2013-05-10,132.84,133.54,132.02,133.29,531088,AVB
2013-05-13,133.2,135.0,132.81,134.79,643348,AVB
2013-05-14,134.57,136.65,134.57,136.64,1020166,AVB
2013-05-15,136.76,137.22,135.7,137.18,1063549,AVB
2013-05-16,136.61,139.31,136.61,138.02,1082788,AVB
2013-05-17,138.1,139.01,138.01,138.69,892170,AVB
2013-05-20,138.65,141.04,138.57,140.64,923559,AVB
2013-05-21,141.0,141.95,140.49,141.46,509723,AVB
2013-05-22,141.67,141.83,138.04,138.56,1483498,AVB
2013-05-23,137.0,138.99,136.09,138.99,5081251,AVB
2013-05-24,138.37,138.79,137.29,138.58,808227,AVB
2013-05-28,139.55,140.29,135.87,136.58,1198078,AVB
2013-05-29,135.65,136.92,132.3,136.66,2019989,AVB
2013-05-30,136.66,137.0,133.14,133.36,824397,AVB
2013-05-31,132.88,134.804,132.54,132.66,1733481,AVB
2013-06-03,132.67,136.08,131.6,135.24,1204038,AVB
2013-06-04,135.6,137.0,134.87,136.05,1219946,AVB
2013-06-05,135.79,136.42,133.96,134.26,709255,AVB
2013-06-06,134.14,135.29,132.91,134.5,697399,AVB
2013-06-07,134.28,134.77,132.24,134.48,571872,AVB
2013-06-10,134.49,134.94,132.93,133.45,501356,AVB
2013-06-11,132.91,132.91,131.03,131.08,932907,AVB
2013-06-12,131.55,131.55,129.0,129.3,710526,AVB
2013-06-13,129.71,135.04,129.6,134.56,822116,AVB
2013-06-14,134.46,135.82,133.448,134.59,536425,AVB
2013-06-17,135.31,136.0299,133.49,134.26,855305,AVB
2013-06-18,134.36,135.8,133.89,134.9,455940,AVB
2013-06-19,134.81,135.22,130.15,130.77,554000,AVB
2013-06-20,129.98,130.11,126.91,127.97,904956,AVB
2013-06-21,128.64,132.79,128.64,131.69,1298958,AVB
2013-06-24,130.43,136.88,128.67,133.54,1358120,AVB
2013-06-25,134.91,136.44,133.55,135.44,1075902,AVB
2013-06-26,135.85,137.55,134.94,135.2,1182428,AVB
2013-06-27,136.36,137.38,135.8,136.47,1147266,AVB
2013-06-28,136.11,136.9222,134.83,134.91,1675566,AVB
2013-07-01,134.81,137.46,134.81,135.35,984543,AVB
2013-07-02,135.2,137.44,135.2,136.95,964920,AVB
2013-07-03,136.41,136.8,134.3,135.73,528005,AVB
2013-07-05,135.73,136.13,132.08,135.01,788800,AVB
2013-07-08,135.11,136.35,134.14,134.42,690718,AVB
2013-07-09,135.07,137.93,134.54,137.31,637955,AVB
2013-07-10,137.29,137.59,135.68,137.5,633186,AVB
2013-07-11,138.67,141.03,138.67,140.38,761663,AVB
2013-07-12,140.99,141.16,139.67,140.45,975551,AVB
2013-07-15,139.76,140.74,139.18,139.67,304239,AVB
2013-07-16,139.71,141.53,139.65,140.33,444701,AVB
2013-07-17,140.47,141.31,139.385,140.59,422341,AVB
2013-07-18,141.08,141.714,140.06,141.04,706755,AVB
2013-07-19,140.96,141.39,139.51,140.36,1110669,AVB
2013-07-22,140.47,141.23,140.03,140.77,511751,AVB
2013-07-23,141.13,141.28,139.88,140.33,726562,AVB
2013-07-24,140.19,140.61,137.04,138.09,830591,AVB
2013-07-25,137.57,138.83,135.58,137.94,959189,AVB
2013-07-26,137.39,139.07,136.835,138.98,443437,AVB
2013-07-29,138.41,138.76,137.17,137.64,499862,AVB
2013-07-30,138.66,139.06,136.63,137.25,682243,AVB
2013-07-31,138.16,138.34,133.84,135.34,963703,AVB
2013-08-01,135.88,136.47,134.55,134.91,593128,AVB
2013-08-02,134.91,136.23,133.79,133.95,644723,AVB
2013-08-05,132.11,134.07,132.11,133.18,491817,AVB
2013-08-06,133.19,134.46,132.39,133.12,507796,AVB
2013-08-07,132.51,133.145,131.67,132.22,582088,AVB
2013-08-08,132.74,132.98,131.215,132.03,546653,AVB
2013-08-09,132.1,133.88,131.62,133.12,494733,AVB
2013-08-12,132.97,132.97,130.54,131.77,479717,AVB
2013-08-13,131.91,131.91,129.22,129.71,501643,AVB
2013-08-14,129.84,130.06,128.39,128.55,423416,AVB
2013-08-15,125.59,128.76,125.29,125.39,770227,AVB
2013-08-16,125.47,125.56,122.56,122.79,1502659,AVB
2013-08-19,122.41,123.49,121.9774,122.36,720654,AVB
2013-08-20,122.41,124.49,122.41,123.85,820822,AVB
2013-08-21,123.27,125.54,121.525,123.76,580503,AVB
2013-08-22,124.02,125.88,122.75,125.2,684566,AVB
2013-08-23,125.71,126.31,124.15,126.23,500474,AVB
2013-08-26,126.18,127.37,125.86,126.8,696439,AVB
2013-08-27,123.34,126.74,123.34,125.78,428209,AVB
2013-08-28,125.73,125.84,123.87,124.45,458562,AVB
2013-08-29,123.46,124.64,122.49,124.3,408044,AVB
2013-08-30,124.6,125.52,123.47,123.9,547489,AVB
2013-09-03,124.78,124.82,121.325,122.72,789549,AVB
2013-09-04,122.47,125.0,121.815,124.34,515943,AVB
2013-09-05,124.22,124.24,122.21,123.65,454640,AVB
2013-09-06,124.52,126.65,124.27,125.59,523927,AVB
2013-09-09,126.43,128.22,125.77,128.19,562304,AVB
2013-09-10,128.44,128.76,126.96,128.33,350615,AVB
2013-09-11,128.69,130.0,127.68,129.94,446864,AVB
2013-09-12,129.66,130.61,128.66,129.4,583074,AVB
2013-09-13,128.73,130.14,128.48,129.19,428607,AVB
2013-09-16,131.68,132.64,129.49,130.02,414978,AVB
2013-09-17,129.34,131.4,129.01,129.21,401480,AVB
2013-09-18,129.43,135.16,128.83,134.84,1071675,AVB
2013-09-19,134.87,136.27,133.83,135.31,831060,AVB
2013-09-20,135.22,135.5,133.04,133.04,1054994,AVB
2013-09-23,132.51,133.75,131.4,131.78,681349,AVB
2013-09-24,131.84,132.18,129.35,129.57,622650,AVB
2013-09-25,129.7,131.42,128.86,130.92,651313,AVB
2013-09-26,130.6,130.6,128.7875,129.7,523306,AVB
2013-09-27,129.35,130.52,128.44,129.3,505754,AVB
2013-09-30,128.75,130.38,126.58,127.09,727949,AVB
2013-10-01,127.09,129.71,126.84,127.69,1004353,AVB
2013-10-02,128.99,128.99,126.61,128.88,905029,AVB
2013-10-03,128.13,128.97,125.83,126.26,562109,AVB
2013-10-04,126.66,127.19,124.56,124.91,695998,AVB
2013-10-07,123.66,126.32,123.65,124.99,732985,AVB
2013-10-08,125.93,125.93,123.75,123.87,651649,AVB
2013-10-09,123.93,125.81,123.93,124.63,431660,AVB
2013-10-10,125.43,128.41,125.3525,128.41,533880,AVB
2013-10-11,127.74,129.01,126.48,128.96,511961,AVB
2013-10-14,127.97,128.81,127.51,128.61,414734,AVB
2013-10-15,127.91,129.4,127.65,128.5,371474,AVB
2013-10-16,129.28,131.43,128.52,131.18,702962,AVB
2013-10-17,131.03,133.47,130.66,133.25,494285,AVB
2013-10-18,133.57,133.67,131.68,132.64,604494,AVB
2013-10-21,132.5,132.88,131.56,132.71,422564,AVB
2013-10-22,133.61,135.15,131.925,134.25,626573,AVB
2013-10-23,134.06,134.5,132.83,134.2,471417,AVB
2013-10-24,127.94,132.215,126.058,128.5,1109408,AVB
2013-10-25,127.9,132.14,127.9,131.47,1039534,AVB
2013-10-28,131.77,131.87,128.0,129.02,856939,AVB
2013-10-29,128.92,128.98,126.17,127.07,775682,AVB
2013-10-30,127.0,127.48,125.6725,126.67,591790,AVB
2013-10-31,126.86,127.22,123.81,125.05,1401992,AVB
2013-11-01,125.86,126.11,124.33,125.71,703920,AVB
2013-11-04,125.77,126.18,125.29,126.01,660503,AVB
2013-11-05,125.44,125.88,123.78,124.0,465584,AVB
2013-11-06,124.61,125.01,124.24,124.42,458941,AVB
2013-11-07,124.46,124.47,122.82,122.82,647179,AVB
2013-11-08,121.96,122.14,120.27,121.84,805897,AVB
2013-11-11,122.14,123.22,121.89,122.39,602263,AVB
2013-11-12,122.5,122.5,120.2825,121.28,728458,AVB
2013-11-13,120.59,121.89,120.29,121.87,606599,AVB
2013-11-14,122.67,123.78,121.93,121.99,388157,AVB
2013-11-15,121.7,122.52,119.91,120.22,837087,AVB
2013-11-18,120.22,120.75,118.5,118.93,771564,AVB
2013-11-19,118.93,119.3675,117.55,118.07,624560,AVB
2013-11-20,118.13,119.685,116.79,117.45,589773,AVB
2013-11-21,117.84,118.67,117.01,118.36,566336,AVB
2013-11-22,118.29,118.84,117.047,117.56,569038,AVB
2013-11-25,118.13,118.82,116.12,116.86,534414,AVB
2013-11-26,117.0,117.775,116.11,117.34,1025468,AVB
2013-11-27,117.34,119.9,117.3,119.72,706268,AVB
2013-11-29,119.97,119.97,118.11,118.56,462861,AVB
2013-12-02,118.18,119.17,117.2,117.72,684799,AVB
2013-12-03,116.03,119.84,116.03,118.56,554016,AVB
2013-12-04,117.76,122.29,117.74,120.74,1612544,AVB
2013-12-05,119.18,122.29,118.97,120.63,784042,AVB
2013-12-06,119.98,121.795,119.98,121.7,793206,AVB
2013-12-09,121.7,122.57,121.36,122.11,666505,AVB
2013-12-10,121.23,122.75,121.09,122.21,752282,AVB
2013-12-11,122.53,122.53,120.43,120.55,1046001,AVB
2013-12-12,121.49,122.24,119.61,119.67,1277817,AVB
2013-12-13,120.2,121.04,118.61,119.24,827917,AVB
2013-12-16,119.48,119.9,118.93,119.04,803860,AVB
2013-12-17,118.81,119.25,117.64,117.93,868784,AVB
2013-12-18,118.3,119.85,116.37,119.63,1129414,AVB
2013-12-19,119.66,119.99,117.11,118.01,751808,AVB
2013-12-20,117.97,118.78,117.64,118.76,1523841,AVB
2013-12-23,119.58,119.755,117.84,117.99,735836,AVB
2013-12-24,118.0,118.5,117.72,118.27,342521,AVB
2013-12-26,119.17,119.55,118.04,118.73,507383,AVB
2013-12-27,118.23,119.069,117.55,118.91,866773,AVB
2013-12-30,119.27,119.31,118.25,118.55,415872,AVB
2013-12-31,118.57,119.22,117.94,118.23,758807,AVB
2014-01-02,118.25,119.26,117.68,118.24,901928,AVB
2014-01-03,117.74,120.29,117.74,119.76,737640,AVB
2014-01-06,120.54,121.57,119.76,121.54,1414031,AVB
2014-01-07,121.55,122.13,120.325,121.02,984244,AVB
2014-01-08,120.61,122.166,120.1314,121.32,889767,AVB
2014-01-09,119.44,121.74,119.44,120.89,624305,AVB
2014-01-10,121.35,122.1,120.88,121.8,638100,AVB
2014-01-13,121.33,122.19,120.41,120.83,651271,AVB
2014-01-14,121.19,122.07,120.87,121.73,642164,AVB
2014-01-15,121.97,123.0,121.81,122.64,786567,AVB
2014-01-16,123.45,123.57,122.45,122.85,892758,AVB
2014-01-17,122.97,123.23,121.67,121.88,898489,AVB
2014-01-21,122.49,122.9899,121.73,122.14,792817,AVB
2014-01-22,122.54,123.12,121.59,121.91,1153663,AVB
2014-01-23,121.22,121.42,120.46,120.65,1134876,AVB
2014-01-24,118.98,120.12,118.98,119.52,1206092,AVB
2014-01-27,118.84,120.22,118.38,118.38,973579,AVB
2014-01-28,118.0,119.52,117.51,117.53,1482479,AVB
2014-01-29,121.36,124.78,117.06,117.62,1855427,AVB
2014-01-30,114.16,123.27,114.16,122.16,2720200,AVB
2014-01-31,121.3,124.05,121.3,123.5,1584841,AVB
2014-02-03,123.5,124.46,123.11,123.29,1407940,AVB
2014-02-04,123.86,125.08,123.076,124.96,1483529,AVB
2014-02-05,124.63,126.32,124.24,126.02,1428280,AVB
2014-02-06,126.165,127.1,126.08,126.99,864649,AVB
2014-02-07,127.3,128.13,126.78,127.81,903517,AVB
2014-02-10,128.27,129.78,127.67,129.33,1070861,AVB
2014-02-11,129.02,130.87,128.645,129.65,1258104,AVB
2014-02-12,129.6,129.94,128.63,128.86,1444006,AVB
2014-02-13,128.55,129.48,128.24,128.34,996938,AVB
2014-02-14,128.4,129.0502,128.34,128.99,588860,AVB
2014-02-18,128.74,129.76,128.5,129.5,691800,AVB
2014-02-19,129.38,129.82,128.11,128.35,673288,AVB
2014-02-20,128.77,129.32,127.78,128.89,737648,AVB
2014-02-21,128.75,129.58,127.82,128.66,623034,AVB
2014-02-24,128.77,130.2,128.52,129.22,694630,AVB
2014-02-25,128.84,129.74,128.615,129.23,765977,AVB
2014-02-26,129.91,129.936,128.04,128.43,694099,AVB
2014-02-27,128.56,128.74,126.95,127.3,723835,AVB
2014-02-28,127.61,129.47,127.11,128.97,1131023,AVB
2014-03-03,128.69,129.56,128.46,129.01,689169,AVB
2014-03-04,130.24,130.5,129.62,130.46,531141,AVB
2014-03-05,130.07,130.39,127.9,128.84,745039,AVB
2014-03-06,128.84,128.95,127.31,127.84,823206,AVB
2014-03-07,127.77,128.42,126.94,128.22,805035,AVB
2014-03-10,128.17,128.41,126.94,127.55,464816,AVB
2014-03-11,127.77,128.8,127.217,128.63,450868,AVB
2014-03-12,128.32,129.19,128.09,129.15,633371,AVB
2014-03-13,129.47,129.496,127.585,129.14,622578,AVB
2014-03-14,129.05,130.36,129.05,129.75,692948,AVB
2014-03-17,130.0,130.58,129.23,130.1,682611,AVB
2014-03-18,129.97,130.36,129.404,130.08,798437,AVB
2014-03-19,130.16,130.83,127.73,129.04,1723036,AVB
2014-03-20,128.51,129.48,128.05,128.71,1300297,AVB
2014-03-21,129.97,130.6,128.66,129.84,1273780,AVB
2014-03-24,130.22,130.4,128.82,129.63,734518,AVB
2014-03-25,130.33,131.8,129.66,131.57,617446,AVB
2014-03-26,131.53,131.53,129.7,130.05,930221,AVB
2014-03-27,128.75,129.9,128.39,129.54,904066,AVB
2014-03-28,130.18,130.96,129.75,130.13,854245,AVB
2014-03-31,130.54,132.17,129.4,131.32,1184822,AVB
2014-04-01,131.32,131.45,130.044,131.27,770555,AVB
2014-04-02,131.05,132.27,130.47,131.8,727847,AVB
2014-04-03,137.69,137.69,131.54,132.08,1130636,AVB
2014-04-04,132.87,134.1,131.88,133.43,1160039,AVB
2014-04-07,133.4,134.94,133.31,133.55,838551,AVB
2014-04-08,133.38,133.99,132.82,133.82,720058,AVB
2014-04-09,133.74,134.36,133.03,133.33,661951,AVB
2014-04-10,133.47,134.475,132.27,132.82,868035,AVB
2014-04-11,132.41,133.305,131.71,132.25,999715,AVB
2014-04-14,132.95,133.67,132.2475,133.25,578459,AVB
2014-04-15,133.15,134.69,132.55,134.55,942876,AVB
2014-04-16,134.83,135.24,134.21,135.2,946549,AVB
2014-04-17,134.63,134.89,132.96,133.64,1200910,AVB
2014-04-21,133.56,134.5,133.28,134.25,853001,AVB
2014-04-22,134.18,134.71,132.77,134.57,565644,AVB
2014-04-23,133.8,134.91,133.03,133.35,1112498,AVB
2014-04-24,132.44,135.02,132.07,133.94,957093,AVB
2014-04-25,134.04,135.45,133.905,135.33,722057,AVB
2014-04-28,135.78,137.2,135.78,136.84,901471,AVB
2014-04-29,137.0,137.23,135.86,136.54,564803,AVB
2014-04-30,136.54,137.1,135.45,136.55,591011,AVB
2014-05-01,136.76,136.98,135.0,136.37,720592,AVB
2014-05-02,135.87,137.12,135.39,137.07,835219,AVB
2014-05-05,136.62,138.3,136.27,138.24,491373,AVB
2014-05-06,137.26,138.12,137.05,137.52,529867,AVB
2014-05-07,138.29,139.72,137.44,139.11,1047316,AVB
2014-05-08,139.08,140.0,138.62,139.65,679757,AVB
2014-05-09,139.53,139.99,138.49,139.33,602792,AVB
2014-05-12,139.4,140.64,139.27,140.44,566854,AVB
2014-05-13,139.96,141.29,138.84,139.14,583980,AVB
2014-05-14,139.4,139.84,138.63,139.08,413563,AVB
2014-05-15,139.22,140.44,138.82,140.23,1192071,AVB
2014-05-16,140.04,140.7,139.47,140.63,742772,AVB
2014-05-19,140.4,141.0,139.7,140.86,763304,AVB
2014-05-20,140.29,141.045,139.66,140.35,753519,AVB
2014-05-21,140.43,141.2,139.31,139.83,650677,AVB
2014-05-22,139.69,140.38,139.07,139.36,604288,AVB
2014-05-23,139.66,140.13,139.45,140.06,477730,AVB
2014-05-27,140.27,141.0,140.16,140.62,738230,AVB
2014-05-28,140.62,140.83,139.55,140.27,845966,AVB
2014-05-29,140.44,140.648,139.52,140.36,606680,AVB
2014-05-30,140.51,141.95,139.85,141.84,1669391,AVB
2014-06-02,141.74,142.43,141.68,141.85,1003705,AVB
2014-06-03,141.51,142.58,141.42,142.37,498292,AVB
2014-06-04,142.0,142.91,141.86,142.64,581538,AVB
2014-06-05,142.78,144.51,142.2,144.41,670813,AVB
2014-06-06,144.34,144.41,142.06,142.56,746168,AVB
2014-06-09,142.63,143.275,139.36,139.92,1266769,AVB
2014-06-10,139.51,140.23,138.79,139.09,867625,AVB
2014-06-11,139.09,139.45,138.26,138.95,624903,AVB
2014-06-12,138.91,139.67,138.065,139.29,731445,AVB
2014-06-13,139.66,140.275,138.52,140.02,569631,AVB
2014-06-16,139.72,140.2799,138.95,139.15,561264,AVB
2014-06-17,139.09,140.3,138.51,140.25,1174926,AVB
2014-06-18,139.75,141.04,138.82,140.75,637772,AVB
2014-06-19,140.68,141.41,140.45,141.4,703362,AVB
2014-06-20,141.98,142.0,140.44,141.3,1671928,AVB
2014-06-23,141.28,142.35,140.95,141.72,680759,AVB
2014-06-24,141.28,142.49,141.28,142.47,550943,AVB
2014-06-25,142.02,142.95,142.02,142.84,571290,AVB
2014-06-26,141.53,142.01,140.93,141.37,363611,AVB
2014-06-27,141.11,142.41,140.92,142.35,453051,AVB
2014-06-30,142.56,143.05,140.9,142.19,624722,AVB
2014-07-01,142.14,142.95,141.355,142.4,744841,AVB
2014-07-02,142.44,142.6,141.29,142.55,363104,AVB
2014-07-03,142.31,142.65,140.92,142.03,304386,AVB
2014-07-07,141.81,142.93,141.8,142.68,519497,AVB
2014-07-08,142.4,144.0,142.35,143.46,404617,AVB
2014-07-09,143.9,144.0,142.39,143.51,475963,AVB
2014-07-10,142.84,144.825,142.68,143.8,623997,AVB
2014-07-11,143.48,144.3,143.055,143.86,530783,AVB
2014-07-14,144.12,145.32,143.625,145.27,494365,AVB
2014-07-15,145.33,146.34,145.0,146.05,709342,AVB
2014-07-16,146.25,146.85,145.53,146.68,485647,AVB
2014-07-17,146.01,146.93,145.51,146.12,564449,AVB
2014-07-18,146.42,147.55,145.79,147.32,663424,AVB
2014-07-21,147.12,147.17,146.27,146.27,457790,AVB
2014-07-22,146.49,147.3,146.25,146.37,671309,AVB
2014-07-23,146.38,146.68,145.14,145.14,1216911,AVB
2014-07-24,150.0,151.0,146.4,149.15,1495327,AVB
2014-07-25,148.87,148.96,147.57,147.98,594798,AVB
2014-07-28,148.1,150.87,148.1,150.2,682256,AVB
2014-07-29,149.59,150.45,148.67,149.64,668141,AVB
2014-07-30,149.64,151.4,149.64,150.98,844609,AVB
2014-07-31,150.32,150.86,148.06,148.08,978332,AVB
2014-08-01,148.6,150.72,147.525,150.31,535288,AVB
2014-08-04,148.6,150.72,147.525,150.31,535288,AVB
2014-08-05,149.39,150.325,148.29,148.83,612078,AVB
2014-08-06,149.21,149.6,148.16,149.38,566373,AVB
2014-08-07,149.55,150.06,148.46,149.07,570777,AVB
2014-08-08,149.57,149.84,148.46,149.8,508130,AVB
2014-08-11,149.8,151.26,149.48,150.54,507189,AVB
2014-08-12,150.12,151.125,150.06,150.44,576288,AVB
2014-08-13,150.4,152.945,150.4,152.45,582157,AVB
2014-08-14,152.27,152.82,150.87,151.49,529353,AVB
2014-08-15,151.43,151.8,150.11,150.96,1613010,AVB
2014-08-18,151.82,153.33,151.56,153.28,609132,AVB
2014-08-19,153.65,154.39,152.59,154.05,550102,AVB
2014-08-20,153.61,155.62,152.91,155.02,968037,AVB
2014-08-21,154.99,156.16,154.88,155.43,757806,AVB
2014-08-22,155.07,155.32,152.63,153.63,904203,AVB
2014-08-25,154.33,154.5,152.72,153.21,712077,AVB
2014-08-26,153.2,153.58,152.75,153.15,503328,AVB
2014-08-27,153.38,154.01,152.61,153.2,618645,AVB
2014-08-28,152.42,153.754,151.93,152.65,517458,AVB
2014-08-29,153.0,154.49,152.63,154.1,747239,AVB
2014-09-02,154.35,154.49,153.14,154.15,510861,AVB
2014-09-03,154.2,154.54,153.29,154.31,758072,AVB
2014-09-04,154.11,155.67,153.74,154.49,535126,AVB
2014-09-05,154.67,155.96,154.06,155.86,712618,AVB
2014-09-08,156.15,157.16,156.13,156.64,787007,AVB
2014-09-09,156.24,156.465,155.32,155.83,439365,AVB
2014-09-10,152.5,153.0,148.79,148.98,2372300,AVB
2014-09-11,148.99,150.17,148.43,149.48,1332529,AVB
2014-09-12,149.29,149.29,144.1037,144.97,1124912,AVB
2014-09-15,144.7,146.22,143.36,144.1,945997,AVB
2014-09-16,144.41,145.844,144.39,145.41,942994,AVB
2014-09-17,145.91,146.74,145.06,145.35,993992,AVB
2014-09-18,145.46,146.12,143.815,144.25,1678933,AVB
2014-09-19,144.94,145.71,144.075,145.0,2732164,AVB
2014-09-22,144.71,145.31,144.22,145.0,1253342,AVB
2014-09-23,145.04,146.18,144.34,144.37,917874,AVB
2014-09-24,144.23,145.47,141.95,142.05,1409654,AVB
2014-09-25,142.17,142.58,140.595,140.94,1068664,AVB
2014-09-26,140.92,141.42,139.268,141.03,995673,AVB
2014-09-29,140.39,140.98,139.4,140.93,747418,AVB
2014-09-30,140.93,141.6,139.65,140.97,1382630,AVB
2014-10-01,141.13,142.62,140.995,141.59,1555732,AVB
2014-10-02,141.15,142.61,141.15,141.92,1085616,AVB
2014-10-03,142.38,143.13,141.55,142.69,856943,AVB
2014-10-06,142.78,143.85,142.16,142.91,606943,AVB
2014-10-07,142.75,143.84,142.16,142.23,583436,AVB
2014-10-08,142.36,145.39,142.36,145.37,902198,AVB
2014-10-09,145.6,147.58,145.23,145.91,1000227,AVB
2014-10-10,146.25,147.8,146.23,146.25,990627,AVB
2014-10-13,146.19,148.15,146.19,147.26,1306638,AVB
2014-10-14,147.86,150.48,147.34,150.06,1164305,AVB
2014-10-15,149.0,150.92,148.64,149.71,1303331,AVB
2014-10-16,148.43,149.77,147.0,148.53,780564,AVB
2014-10-17,149.13,149.38,147.33,149.37,1045670,AVB
2014-10-20,149.12,150.44,148.89,150.35,836521,AVB
2014-10-21,150.91,150.91,149.27,150.68,971001,AVB
2014-10-22,151.22,151.88,150.39,151.29,704913,AVB
2014-10-23,151.9,152.325,151.04,151.59,903338,AVB
2014-10-24,151.78,152.49,150.3,151.23,819247,AVB
2014-10-27,151.41,152.57,151.14,152.46,893544,AVB
2014-10-28,150.15,152.39,150.0,151.56,985933,AVB
2014-10-29,159.49,159.49,157.16,158.11,855403,AVB
2014-10-30,158.08,158.33,156.4,156.93,594391,AVB
2014-10-31,154.5,155.85,153.56,155.84,1073246,AVB
2014-11-03,156.14,158.21,155.9,158.13,939335,AVB
2014-11-04,158.67,159.75,157.16,159.61,805042,AVB
2014-11-05,159.49,159.49,157.16,158.11,855403,AVB
2014-11-06,158.32,159.01,156.89,157.2,620355,AVB
2014-11-07,156.78,158.26,156.03,157.3,917421,AVB
2014-11-10,157.15,159.09,156.95,159.03,585346,AVB
2014-11-11,158.73,158.77,157.33,158.22,387266,AVB
2014-11-12,158.08,158.33,156.4,156.93,594391,AVB
2014-11-13,157.47,158.64,156.6,158.35,484935,AVB
2014-11-14,158.36,158.64,156.42,156.75,528777,AVB
2014-11-17,156.81,158.36,156.44,158.16,452431,AVB
2014-11-18,157.82,158.58,156.965,158.25,521767,AVB
2014-11-19,157.75,158.56,156.7,156.87,408401,AVB
2014-11-20,156.76,157.2,156.1,157.2,349877,AVB
2014-11-21,157.64,158.16,157.01,157.43,849627,AVB
2014-11-24,158.24,158.43,157.325,157.65,703587,AVB
2014-11-25,157.49,158.01,156.98,157.13,1159757,AVB
2014-11-26,157.86,160.78,157.86,160.41,862886,AVB
2014-11-28,160.9,162.55,160.3,160.79,455624,AVB
2014-12-01,160.82,163.57,160.32,161.72,702201,AVB
2014-12-02,161.44,162.47,160.77,162.16,546363,AVB
2014-12-03,162.17,162.22,160.5,161.58,530859,AVB
2014-12-04,161.92,162.22,161.14,162.02,615735,AVB
2014-12-05,161.2,161.27,159.3,160.62,889271,AVB
2014-12-08,161.0,163.47,161.0,162.94,694849,AVB
2014-12-09,161.91,164.45,161.7,163.19,457797,AVB
2014-12-10,162.87,165.16,162.87,164.64,641213,AVB
2014-12-11,165.0,165.29,163.665,164.31,686222,AVB
2014-12-12,163.87,166.0,162.84,162.96,751278,AVB
2014-12-15,163.18,164.42,161.16,161.98,749621,AVB
2014-12-16,162.16,162.87,159.64,161.09,1090174,AVB
2014-12-17,162.1,165.88,161.94,164.9,918144,AVB
2014-12-18,165.75,166.62,164.99,165.89,942944,AVB
2014-12-19,166.6,166.67,164.966,165.6,1650122,AVB
2014-12-22,166.29,169.32,166.28,169.2,756088,AVB
2014-12-23,169.63,170.14,167.36,168.22,1012493,AVB
2014-12-24,167.91,168.59,166.47,166.95,292543,AVB
2014-12-26,167.3,167.79,166.76,167.44,394911,AVB
2014-12-29,166.24,167.56,165.46,167.44,609025,AVB
2014-12-30,166.95,167.9057,165.86,166.16,548731,AVB
2014-12-31,166.76,167.61,163.2,163.39,552209,AVB
2015-01-02,164.06,166.465,163.81,165.81,565853,AVB
2015-01-05,165.66,166.98,165.13,166.93,1130490,AVB
2015-01-06,167.57,169.83,166.95,169.2,983549,AVB
2015-01-07,170.38,171.51,169.0,171.16,815826,AVB
2015-01-08,171.16,173.12,170.41,172.75,785406,AVB
2015-01-09,173.13,174.44,171.35,173.28,603295,AVB
2015-01-12,174.99,175.65,173.96,174.78,737534,AVB
2015-01-13,175.19,176.04,173.7,174.6,628309,AVB
2015-01-14,174.5,176.88,173.57,176.85,677148,AVB
2015-01-15,177.06,177.89,176.49,177.5,604166,AVB
2015-01-16,177.86,179.47,176.49,179.08,634307,AVB
2015-01-20,180.21,180.67,175.23,175.57,938588,AVB
2015-01-21,175.76,177.22,174.44,176.94,615877,AVB
2015-01-22,177.2,179.56,176.55,178.96,672196,AVB
2015-01-23,179.39,179.83,178.34,178.9,563401,AVB
2015-01-26,178.64,180.33,178.1,180.27,529960,AVB
2015-01-27,180.04,181.3199,178.93,179.46,625972,AVB
2015-01-28,179.9,180.885,177.15,177.55,1655033,AVB
2015-01-29,176.85,178.79,174.34,174.9,1107341,AVB
2015-01-30,174.0,175.89,172.69,172.99,1172814,AVB
2015-02-02,172.87,172.904,169.66,172.65,1034934,AVB
2015-02-03,173.0,173.81,170.64,173.68,786136,AVB
2015-02-04,173.6,174.37,171.93,173.34,687661,AVB
2015-02-05,173.8,175.45,173.17,175.0,767195,AVB
2015-02-06,174.55,175.0,168.41,169.16,1088199,AVB
2015-02-09,169.24,170.38,168.16,168.44,1075233,AVB
2015-02-10,169.18,170.32,167.41,170.08,1911066,AVB
2015-02-11,170.53,172.2,169.16,170.44,887975,AVB
2015-02-12,170.94,173.43,169.98,173.39,854660,AVB
2015-02-13,172.91,173.12,169.9601,170.82,587045,AVB
2015-02-17,170.35,172.21,169.9801,170.74,637274,AVB
2015-02-18,170.75,173.37,169.38,173.2,881731,AVB
2015-02-19,173.2,173.2,168.77,169.03,1114316,AVB
2015-02-20,168.8,171.1,168.13,171.0,867725,AVB
2015-02-23,171.7,173.46,171.07,173.46,791298,AVB
2015-02-24,172.65,172.72,168.07,168.9,1102263,AVB
2015-02-25,168.81,170.78,167.88,167.98,695532,AVB
2015-02-26,168.02,168.17,165.95,166.23,772849,AVB
2015-02-27,166.61,168.34,165.67,168.34,1067796,AVB
2015-03-02,168.42,171.39,168.37,169.66,671287,AVB
2015-03-03,168.65,169.49,167.3,168.82,471153,AVB
2015-03-04,168.55,169.53,167.46,168.14,988778,AVB
2015-03-05,168.71,171.33,168.56,169.93,696418,AVB
2015-03-06,167.86,167.86,163.84,164.64,1311611,AVB
2015-03-09,165.65,166.89,165.53,166.47,988878,AVB
2015-03-10,166.45,168.15,166.31,166.84,864878,AVB
2015-03-11,166.63,168.5499,166.48,167.29,814548,AVB
2015-03-12,168.11,171.61,168.11,171.22,949641,AVB
2015-03-13,171.54,172.35,170.29,170.68,707816,AVB
2015-03-16,171.6,174.11,171.33,173.62,1051404,AVB
2015-03-17,173.09,174.16,172.34,172.86,453292,AVB
2015-03-18,173.0,176.18,171.73,175.66,1126934,AVB
2015-03-19,175.0,176.86,173.44,174.79,952096,AVB
2015-03-20,175.56,180.08,175.56,179.83,1304164,AVB
2015-03-23,180.16,181.54,179.0,180.88,1442923,AVB
2015-03-24,180.96,181.69,179.28,180.29,901849,AVB
2015-03-25,180.29,181.47,176.73,176.88,933218,AVB
2015-03-26,176.78,177.69,175.06,175.96,641953,AVB
2015-03-27,174.53,175.77,173.22,174.12,582713,AVB
2015-03-30,174.9,176.43,174.16,176.15,522008,AVB
2015-03-31,175.52,176.67,174.09,174.25,1171134,AVB
2015-04-01,174.4,174.988,172.53,172.91,606395,AVB
2015-04-02,173.27,175.47,172.695,174.74,655645,AVB
2015-04-06,174.98,176.43,174.55,175.81,531322,AVB
2015-04-07,175.35,175.67,172.53,172.59,732739,AVB
2015-04-08,173.22,174.26,172.84,173.88,587038,AVB
2015-04-09,173.27,173.43,168.52,169.23,865670,AVB
2015-04-10,170.09,171.315,168.205,168.31,658076,AVB
2015-04-13,168.31,169.26,167.72,167.72,481453,AVB
2015-04-14,168.11,170.41,168.11,169.53,419825,AVB
2015-04-15,169.1,169.68,167.46,168.0,693891,AVB
2015-04-16,167.45,169.96,166.97,169.04,420830,AVB
2015-04-17,168.5,169.49,167.25,168.31,694102,AVB
2015-04-20,168.36,169.35,167.63,168.25,408817,AVB
2015-04-21,168.63,169.85,168.63,169.05,494901,AVB
2015-04-22,168.85,171.35,168.36,170.64,425977,AVB
2015-04-23,170.63,171.8099,170.19,171.23,391385,AVB
2015-04-24,171.16,172.53,170.9,171.27,397182,AVB
2015-04-27,171.9,173.12,171.37,171.55,873970,AVB
2015-04-28,171.48,172.76,169.25,171.19,873319,AVB
2015-04-29,169.72,171.13,166.316,167.75,953122,AVB
2015-04-30,166.92,168.4,163.44,164.34,1274398,AVB
2015-05-01,165.42,168.46,165.09,167.63,759988,AVB
2015-05-04,168.66,170.61,168.27,168.96,840389,AVB
2015-05-05,168.41,168.48,163.35,163.7,759972,AVB
2015-05-06,163.81,165.19,162.78,163.43,836315,AVB
2015-05-07,163.73,167.35,163.73,165.98,687447,AVB
2015-05-08,169.04,170.4,167.97,168.51,598885,AVB
2015-05-11,167.65,168.58,164.31,164.57,508469,AVB
2015-05-12,163.53,166.68,162.42,165.25,699494,AVB
2015-05-13,165.71,167.6,163.46,164.09,739542,AVB
2015-05-14,164.75,167.28,164.1,167.19,512497,AVB
2015-05-15,167.79,169.25,167.23,168.45,567517,AVB
2015-05-18,167.85,169.025,167.27,167.84,731418,AVB
2015-05-19,167.28,168.6,166.44,167.62,317006,AVB
2015-05-20,168.02,168.62,166.9701,167.46,559603,AVB
2015-05-21,167.46,167.95,165.24,165.6,575621,AVB
2015-05-22,165.73,167.26,164.71,166.24,392843,AVB
2015-05-26,165.94,166.08,164.135,164.83,615611,AVB
2015-05-27,165.55,167.89,165.12,167.44,448998,AVB
2015-05-28,167.43,168.19,167.03,167.78,436137,AVB
2015-05-29,168.09,168.73,165.52,166.5,1556111,AVB
2015-06-01,166.8,168.63,165.95,168.29,673674,AVB
2015-06-02,167.61,167.88,165.03,165.35,482571,AVB
2015-06-03,165.25,165.32,160.91,161.4,728038,AVB
2015-06-04,159.46,162.09,159.46,161.01,525208,AVB
2015-06-05,159.68,162.47,158.72,161.05,864019,AVB
2015-06-08,161.2,161.99,160.07,160.95,989505,AVB
2015-06-09,160.78,161.88,159.82,160.65,677340,AVB
2015-06-10,160.39,162.73,159.39,161.34,503626,AVB
2015-06-11,162.29,163.475,162.262,162.96,729565,AVB
2015-06-12,162.93,163.46,162.07,162.54,412974,AVB
2015-06-15,162.35,162.87,161.2,162.76,1099182,AVB
2015-06-16,163.14,165.34,161.3701,164.51,605813,AVB
2015-06-17,164.56,166.88,163.3,166.62,700441,AVB
2015-06-18,167.1,169.81,166.95,168.29,748811,AVB
2015-06-19,167.74,168.02,165.86,165.86,881858,AVB
2015-06-22,166.41,166.83,164.87,164.91,1048554,AVB
2015-06-23,164.55,164.79,162.7,162.7,691341,AVB
2015-06-24,162.98,164.0,162.14,162.32,467670,AVB
2015-06-25,162.6,163.83,161.31,161.5,535268,AVB
2015-06-26,160.89,162.13,159.77,161.92,738414,AVB
2015-06-29,162.6172,163.72,159.08,159.08,721079,AVB
2015-06-30,160.58,161.06,159.0,159.87,628894,AVB
2015-07-01,160.61,162.95,158.97,162.95,775434,AVB
2015-07-02,164.35,165.92,162.964,163.98,561375,AVB
2015-07-06,163.23,165.21,163.14,164.95,526874,AVB
2015-07-07,165.69,168.37,164.75,167.43,640472,AVB
2015-07-08,166.68,167.78,165.68,166.65,566852,AVB
2015-07-09,167.75,170.71,166.0,166.68,532080,AVB
2015-07-10,167.01,168.662,166.26,167.3,635416,AVB
2015-07-13,168.79,169.55,166.32,167.36,708633,AVB
2015-07-14,167.78,168.77,165.48,168.19,667778,AVB
2015-07-15,168.19,169.33,167.2,168.62,421813,AVB
2015-07-16,169.01,170.35,168.72,169.84,401587,AVB
2015-07-17,169.35,170.0,168.53,169.21,455600,AVB
2015-07-20,168.41,169.94,168.065,169.4,535877,AVB
2015-07-21,170.02,171.495,168.35,168.61,587204,AVB
2015-07-22,168.84,170.84,168.683,170.03,460119,AVB
2015-07-23,169.65,170.04,167.3,168.57,455677,AVB
2015-07-24,168.2,169.79,167.442,169.27,437739,AVB
2015-07-27,169.47,171.15,168.36,168.61,573721,AVB
2015-07-28,169.53,172.15,168.63,169.89,767512,AVB
2015-07-29,170.13,171.06,168.47,170.62,820903,AVB
2015-07-30,170.23,171.82,169.38,171.23,605083,AVB
2015-07-31,172.8,174.15,172.18,172.34,733307,AVB
2015-08-03,172.44,174.31,172.04,173.97,636752,AVB
2015-08-04,173.61,174.78,172.31,172.65,514908,AVB
2015-08-05,173.04,173.57,171.51,172.38,468296,AVB
2015-08-06,172.13,173.07,170.3,172.77,510318,AVB
2015-08-07,172.7,173.85,171.18,173.85,476884,AVB
2015-08-10,174.39,174.88,173.2,173.76,661506,AVB
2015-08-11,173.35,176.41,173.27,175.22,795725,AVB
2015-08-12,174.72,175.93,173.58,175.7,738227,AVB
2015-08-13,175.01,177.1008,174.437,176.08,600304,AVB
2015-08-14,176.11,177.44,174.52,177.12,811063,AVB
2015-08-17,177.13,178.59,176.26,178.59,778481,AVB
2015-08-18,178.48,180.24,178.48,179.7,638905,AVB
2015-08-19,178.44,179.42,177.45,178.14,584623,AVB
2015-08-20,178.35,180.0,176.7,177.4,684144,AVB
2015-08-21,176.91,177.76,173.44,173.44,872546,AVB
2015-08-24,172.42,172.45,165.25,165.55,1307151,AVB
2015-08-25,168.83,168.85,162.31,162.48,1102504,AVB
2015-08-26,166.14,167.12,163.47,166.49,979470,AVB
2015-08-27,167.74,170.17,166.39,168.64,898843,AVB
2015-08-28,168.66,169.24,167.25,168.71,522063,AVB
2015-08-31,168.6,170.5,164.98,165.06,1746493,AVB
2015-09-01,163.11,164.05,160.51,161.82,740126,AVB
2015-09-02,163.56,164.465,161.745,163.13,740513,AVB
2015-09-03,163.6,164.54,162.56,163.13,450182,AVB
2015-09-04,161.42,162.45,159.3,160.53,604512,AVB
2015-09-08,162.37,163.905,161.25,162.77,678010,AVB
2015-09-09,163.92,166.35,160.93,161.13,833162,AVB
2015-09-10,160.97,163.66,160.96,161.86,906348,AVB
2015-09-11,161.84,165.77,161.84,165.77,1249808,AVB
2015-09-14,166.5,167.03,164.31,164.85,848126,AVB
2015-09-15,165.16,167.7099,164.26,167.04,487455,AVB
2015-09-16,166.89,169.37,166.89,168.58,527140,AVB
2015-09-17,168.42,173.11,167.29,169.85,894282,AVB
2015-09-18,168.86,173.42,168.15,170.83,1118960,AVB
2015-09-21,170.81,173.38,170.8,172.32,427012,AVB
2015-09-22,171.72,172.16,169.84,170.52,591198,AVB
2015-09-23,170.46,171.96,169.8,171.41,533282,AVB
2015-09-24,170.84,171.73,167.96,169.34,788350,AVB
2015-09-25,171.33,172.34,167.66,170.65,557503,AVB
2015-09-28,169.23,170.67,166.18,167.24,927629,AVB
2015-09-29,167.66,173.21,167.08,172.81,1233838,AVB
2015-09-30,174.31,174.85,172.81,174.82,1099436,AVB
2015-10-01,175.6,176.1,172.73,175.25,1064942,AVB
2015-10-02,174.8,177.44,173.18,175.8,599308,AVB
2015-10-05,176.14,177.57,175.47,177.04,640552,AVB
2015-10-06,176.6,177.6,174.53,175.57,842271,AVB
2015-10-07,175.55,176.78,174.37,176.78,808261,AVB
2015-10-08,176.77,178.57,175.06,178.23,689233,AVB
2015-10-09,177.88,179.02,176.97,178.94,558004,AVB
2015-10-12,179.38,180.95,178.17,180.19,609624,AVB
2015-10-13,179.56,181.26,178.7004,179.73,771225,AVB
2015-10-14,180.31,180.49,177.21,177.73,565201,AVB
2015-10-15,178.15,180.77,177.9,180.77,513373,AVB
2015-10-16,181.84,184.04,180.01,183.42,930126,AVB
2015-10-19,183.24,185.43,182.76,185.26,639487,AVB
2015-10-20,184.87,186.54,183.59,184.69,593394,AVB
2015-10-21,185.48,185.93,184.0,184.23,664648,AVB
2015-10-22,185.21,185.81,183.51,184.79,820665,AVB
2015-10-23,184.16,186.89,181.225,182.85,666371,AVB
2015-10-26,183.66,185.438,181.04,182.0,822959,AVB
2015-10-27,179.0,181.85,177.39,178.91,1185298,AVB
2015-10-28,179.58,180.34,174.47,177.06,968380,AVB
2015-10-29,176.46,178.18,175.295,177.95,822183,AVB
2015-10-30,178.28,178.51,174.2401,174.83,891057,AVB
2015-11-02,174.83,180.25,174.55,180.15,974446,AVB
2015-11-03,179.14,180.38,176.53,177.71,658998,AVB
2015-11-04,178.28,178.88,176.71,178.1,663616,AVB
2015-11-05,177.56,178.99,176.15,177.42,518897,AVB
2015-11-06,178.55,178.55,171.32,172.95,656861,AVB
2015-11-09,172.48,172.87,168.83,170.21,788894,AVB
2015-11-10,169.21,174.2,169.17,172.49,722560,AVB
2015-11-11,172.67,174.99,172.29,173.94,391525,AVB
2015-11-12,173.79,175.84,172.27,173.82,703104,AVB
2015-11-13,174.62,175.1,172.42,172.64,495997,AVB
2015-11-16,172.65,174.68,169.02,174.42,700406,AVB
2015-11-17,174.01,176.63,173.31,175.16,556810,AVB
2015-11-18,175.67,176.715,173.79,176.4,581256,AVB
2015-11-19,176.4,178.28,175.57,177.4,410785,AVB
2015-11-20,177.95,180.33,177.7,180.02,510051,AVB
2015-11-23,180.19,181.68,179.71,181.5,552063,AVB
2015-11-24,180.24,180.85,177.81,179.45,1004141,AVB
2015-11-25,179.74,182.22,178.61,181.04,577704,AVB
2015-11-27,180.8,183.4,179.86,182.35,536762,AVB
2015-11-30,182.79,185.01,181.15,181.79,2307562,AVB
2015-12-01,182.65,184.89,182.1,184.89,866506,AVB
2015-12-02,184.47,185.32,180.61,180.86,826542,AVB
2015-12-03,180.0,182.65,175.36,176.21,1099751,AVB
2015-12-04,177.4,182.23,176.75,182.11,804691,AVB
2015-12-07,180.29,182.88,178.18,179.03,811178,AVB
2015-12-08,178.82,179.94,178.14,179.36,955216,AVB
2015-12-09,178.12,179.8075,176.19,177.12,774606,AVB
2015-12-10,177.67,177.81,173.78,173.78,1054212,AVB
2015-12-11,173.61,175.57,172.44,174.92,1227687,AVB
2015-12-14,174.67,176.08,171.7,174.32,1026470,AVB
2015-12-15,175.9,178.52,175.27,176.87,744820,AVB
2015-12-16,177.67,181.43,176.97,180.92,910274,AVB
2015-12-17,181.02,181.73,177.81,178.98,696255,AVB
2015-12-18,178.15,179.9,177.22,178.21,3487728,AVB
2015-12-21,179.42,181.05,178.83,179.95,553064,AVB
2015-12-22,180.71,182.99,180.66,180.82,626886,AVB
2015-12-23,181.13,183.16,180.92,183.07,528088,AVB
2015-12-24,182.76,183.62,181.39,182.73,489346,AVB
2015-12-28,182.1,184.08,181.76,183.9,510514,AVB
2015-12-29,183.94,185.57,182.845,185.54,553860,AVB
2015-12-30,185.24,186.38,184.99,185.32,441916,AVB
2015-12-31,185.37,186.31,183.89,184.13,492457,AVB
2016-01-04,182.35,182.7,179.25,180.72,807006,AVB
2016-01-05,181.43,185.12,180.77,184.88,904250,AVB
2016-01-06,183.23,184.22,182.4,183.5,822612,AVB
2016-01-07,181.45,184.46,180.87,182.66,894936,AVB
2016-01-08,183.13,184.4,179.34,179.42,799935,AVB
2016-01-11,179.66,181.77,179.18,180.54,836869,AVB
2016-01-12,181.1,181.1,178.61,179.51,927595,AVB
2016-01-13,179.58,182.07,176.95,177.0,818955,AVB
2016-01-14,177.71,179.2899,175.8,176.18,876168,AVB
2016-01-15,174.44,178.9999,171.48,175.7,1018978,AVB
2016-01-19,177.03,179.13,175.49,178.35,1134984,AVB
2016-01-20,178.0,178.25,169.29,171.52,1135083,AVB
2016-01-21,172.66,173.67,170.34,171.3,827791,AVB
2016-01-22,173.16,174.85,172.16,174.33,693896,AVB
2016-01-25,174.88,177.48,173.31,174.27,850248,AVB
2016-01-26,174.73,178.5,174.73,178.0,881853,AVB
2016-01-27,177.56,178.025,174.51,175.59,625898,AVB
2016-01-28,175.15,176.06,170.02,170.74,1013959,AVB
2016-01-29,172.46,173.59,166.2,171.49,1897207,AVB
2016-02-01,170.87,173.82,170.02,171.97,830075,AVB
2016-02-02,172.43,173.47,168.215,168.42,953099,AVB
2016-02-03,169.76,170.48,166.16,169.09,1291085,AVB
2016-02-04,169.79,173.08,167.18,171.12,837209,AVB
2016-02-05,169.98,171.46,165.92,166.27,927205,AVB
2016-02-08,166.13,167.29,161.36,163.55,1077912,AVB
2016-02-09,162.17,164.28,160.66,161.11,932298,AVB
2016-02-10,162.2,166.016,161.51,164.53,794732,AVB
2016-02-11,161.77,163.15,160.81,161.56,910682,AVB
2016-02-12,163.29,164.82,161.995,164.42,873401,AVB
2016-02-16,165.85,165.87,162.79,165.37,1455324,AVB
2016-02-17,166.06,168.93,164.9,167.76,710844,AVB
2016-02-18,167.35,169.82,167.1,168.36,504460,AVB
2016-02-19,167.86,171.47,166.19,170.11,664904,AVB
2016-02-22,170.93,172.54,170.55,171.07,565388,AVB
2016-02-23,170.57,173.0399,168.12,170.47,442979,AVB
2016-02-24,169.87,172.355,168.16,169.73,866034,AVB
2016-02-25,171.0,172.98,169.94,172.71,542689,AVB
2016-02-26,172.67,172.89,170.85,171.42,636613,AVB
2016-02-29,171.42,174.02,171.045,171.64,1075041,AVB
2016-03-01,172.73,177.63,171.8401,177.63,1027093,AVB
2016-03-02,177.25,179.4,174.6,178.53,688048,AVB
2016-03-03,178.52,179.85,176.74,179.79,683859,AVB
2016-03-04,179.57,180.295,178.11,180.02,886298,AVB
2016-03-07,178.4,180.48,177.54,180.21,545815,AVB
2016-03-08,180.18,181.205,179.03,179.35,701332,AVB
2016-03-09,179.0,181.94,178.45,180.45,461949,AVB
2016-03-10,181.5,181.965,177.67,179.44,475722,AVB
2016-03-11,181.34,183.21,179.8,183.21,875226,AVB
2016-03-14,183.38,183.74,181.63,183.3,680445,AVB
2016-03-15,182.55,184.37,181.945,184.03,465010,AVB
2016-03-16,183.43,185.465,182.42,185.18,508831,AVB
2016-03-17,185.6,189.28,184.79,188.95,856394,AVB
2016-03-18,189.07,190.42,187.04,187.04,1372633,AVB
2016-03-21,187.04,187.66,184.27,185.03,653984,AVB
2016-03-22,185.1,186.8,184.88,185.85,543934,AVB
2016-03-23,186.04,186.59,184.96,185.51,543324,AVB
2016-03-24,185.1,185.58,183.84,185.09,493490,AVB
2016-03-28,186.05,187.45,185.2,186.94,639254,AVB
2016-03-29,185.7,189.65,185.6,189.61,860637,AVB
2016-03-30,190.35,190.49,188.72,188.83,650417,AVB
2016-03-31,189.21,190.2,188.22,190.2,930733,AVB
2016-04-01,189.87,190.5,188.72,189.87,551377,AVB
2016-04-04,190.1,190.83,188.18,189.7,498524,AVB
2016-04-05,188.82,190.06,188.5675,189.68,579868,AVB
2016-04-06,189.35,189.89,188.17,189.45,469313,AVB
2016-04-07,188.56,189.48,186.65,187.94,504310,AVB
2016-04-08,189.09,190.42,188.37,189.2,496598,AVB
2016-04-11,187.83,188.14,185.27,185.54,721564,AVB
2016-04-12,186.11,186.2,183.81,185.61,761075,AVB
2016-04-13,186.12,186.5,182.09,183.09,973708,AVB
2016-04-14,182.62,182.72,178.0,178.28,1100793,AVB
2016-04-15,177.93,182.23,177.2,181.42,708681,AVB
2016-04-18,181.78,183.11,180.3,183.11,754893,AVB
2016-04-19,182.98,183.64,182.31,183.62,608744,AVB
2016-04-20,183.92,184.39,179.35,179.41,707587,AVB
2016-04-21,179.0,181.12,176.76,177.62,865422,AVB
2016-04-22,178.77,180.73,177.98,180.17,575332,AVB
2016-04-25,179.68,181.67,179.68,181.65,481645,AVB
2016-04-26,182.01,184.23,180.9,181.75,494609,AVB
2016-04-27,180.46,180.47,175.68,179.52,1213520,AVB
2016-04-28,178.19,183.56,177.46,179.56,628902,AVB
2016-04-29,178.57,179.09,174.68,176.79,897259,AVB
2016-05-02,177.63,181.25,177.63,180.83,569540,AVB
2016-05-03,180.23,181.52,179.57,181.38,621698,AVB
2016-05-04,179.52,185.2299,178.98,185.15,1074126,AVB
2016-05-05,184.81,187.215,184.555,186.53,737385,AVB
2016-05-06,186.33,188.05,184.25,187.71,648266,AVB
2016-05-09,188.0,189.02,187.11,188.98,525875,AVB
2016-05-10,189.35,192.29,188.1,191.0,848095,AVB
2016-05-11,190.83,191.1,185.9,187.08,682012,AVB
2016-05-12,187.03,187.95,184.96,187.65,558654,AVB
2016-05-13,187.52,187.52,185.55,186.09,495275,AVB
2016-05-16,186.0,188.33,185.59,187.66,427809,AVB
2016-05-17,186.98,187.04,183.395,184.35,1165509,AVB
2016-05-18,184.34,184.34,179.81,181.86,846172,AVB
2016-05-19,179.64,180.54,178.24,179.31,678606,AVB
2016-05-20,179.91,180.89,179.0,180.44,900062,AVB
2016-05-23,181.05,181.06,179.57,180.21,370013,AVB
2016-05-24,181.76,183.02,179.28,180.09,994322,AVB
2016-05-25,180.73,181.31,178.75,180.81,920133,AVB
2016-05-26,180.86,180.91,179.24,179.94,939386,AVB
2016-05-27,180.38,182.2,178.9,180.15,857029,AVB
2016-05-31,180.68,180.68,178.0,179.88,964337,AVB
2016-06-01,178.1,178.81,174.66,176.42,1328891,AVB
2016-06-02,175.99,176.73,173.95,176.55,805249,AVB
2016-06-03,177.7,177.94,173.33,173.41,1065686,AVB
2016-06-06,173.36,174.37,168.16,170.23,1283640,AVB
2016-06-07,170.49,172.11,169.47,169.79,887266,AVB
2016-06-08,168.3,169.77,166.59,169.61,952890,AVB
2016-06-09,169.13,171.45,168.22,170.25,820281,AVB
2016-06-10,169.44,170.38,168.91,170.06,811151,AVB
2016-06-13,170.92,172.85,170.33,170.63,675800,AVB
2016-06-14,170.31,170.52,169.19,170.0,920426,AVB
2016-06-15,170.39,173.31,169.605,172.61,1276309,AVB
2016-06-16,172.29,174.28,171.54,174.2,912559,AVB
2016-06-17,173.99,173.99,172.38,173.5,1083435,AVB
2016-06-20,174.62,176.73,173.71,174.0,934806,AVB
2016-06-21,174.11,175.48,174.11,175.07,686446,AVB
2016-06-22,175.54,176.495,174.17,174.95,617874,AVB
2016-06-23,176.59,176.96,174.11,174.73,545645,AVB
2016-06-24,170.32,175.24,169.8,172.57,1077685,AVB
2016-06-27,171.79,175.5,171.49,174.99,1080528,AVB
2016-06-28,174.11,177.93,172.79,177.91,1074238,AVB
2016-06-29,178.67,180.32,177.22,178.15,833601,AVB
2016-06-30,178.37,180.42,176.8,180.39,807355,AVB
2016-07-01,180.86,181.87,180.05,180.72,789582,AVB
2016-07-05,180.51,183.23,180.51,182.91,689985,AVB
2016-07-06,182.47,183.26,180.895,181.88,731603,AVB
2016-07-07,181.68,181.93,179.45,180.85,554640,AVB
2016-07-08,182.64,185.17,181.52,184.94,1098134,AVB
2016-07-11,185.0,185.0,183.12,184.55,680142,AVB
2016-07-12,184.53,185.71,183.01,185.67,743359,AVB
2016-07-13,186.28,187.74,185.31,187.43,705919,AVB
2016-07-14,187.37,188.0,184.56,185.45,482854,AVB
2016-07-15,184.9,184.9,182.07,183.26,828400,AVB
2016-07-18,183.11,183.555,182.54,183.16,476180,AVB
2016-07-19,182.73,184.46,182.33,184.24,460045,AVB
2016-07-20,184.3,184.6,182.67,183.77,395423,AVB
2016-07-21,183.49,184.84,182.51,184.0,621441,AVB
2016-07-22,184.17,185.89,183.96,185.32,732408,AVB
2016-07-25,185.58,186.45,184.07,185.17,714183,AVB
2016-07-26,183.87,183.87,181.08,182.42,895344,AVB
2016-07-27,181.67,182.19,176.62,179.76,2249440,AVB
2016-07-28,179.5,183.5,179.065,182.28,979397,AVB
2016-07-29,182.28,187.43,182.28,185.65,921959,AVB
2016-08-01,185.41,187.4799,183.61,186.73,656734,AVB
2016-08-02,186.3,186.78,184.23,184.79,655186,AVB
2016-08-03,184.43,184.67,181.94,182.83,499051,AVB
2016-08-04,183.13,183.13,181.08,181.48,534323,AVB
2016-08-05,181.6,182.66,180.82,182.62,525357,AVB
2016-08-08,183.0,185.885,182.21,185.83,778114,AVB
2016-08-09,185.54,186.24,183.62,185.98,632977,AVB
2016-08-10,186.35,186.6,182.96,183.74,659695,AVB
2016-08-11,183.9,183.9,180.21,181.31,589753,AVB
2016-08-12,181.46,183.63,180.33,180.79,602420,AVB
2016-08-15,181.34,182.1,181.09,181.77,1070925,AVB
2016-08-16,181.12,181.82,178.54,178.84,576182,AVB
2016-08-17,179.23,179.3,176.04,178.3,848284,AVB
2016-08-18,178.29,178.87,176.62,177.23,779842,AVB
2016-08-19,176.62,177.415,174.9,176.16,762705,AVB
2016-08-22,176.49,177.2,174.535,175.95,600497,AVB
2016-08-23,176.43,176.59,174.93,174.97,409857,AVB
2016-08-24,175.14,175.75,173.0,174.48,398276,AVB
2016-08-25,174.61,177.2,173.58,175.18,566493,AVB
2016-08-26,175.67,176.825,172.6,173.55,505071,AVB
2016-08-29,174.24,176.32,174.205,175.55,475241,AVB
2016-08-30,175.84,175.84,173.28,174.42,612647,AVB
2016-08-31,174.6,175.76,173.485,175.01,848998,AVB
2016-09-01,175.2,176.26,174.22,175.81,570848,AVB
2016-09-02,176.31,178.92,175.2,175.46,759527,AVB
2016-09-06,177.08,178.83,175.45,178.83,907077,AVB
2016-09-07,178.34,179.88,176.51,179.82,608850,AVB
2016-09-08,178.82,178.82,175.9,175.94,1334827,AVB
2016-09-09,173.05,174.015,169.69,169.69,858518,AVB
2016-09-12,169.55,173.1999,169.03,172.55,966426,AVB
2016-09-13,170.86,171.61,168.57,168.91,979894,AVB
2016-09-14,169.32,171.9,169.14,171.26,626618,AVB
2016-09-15,171.06,173.34,170.33,173.28,857011,AVB
2016-09-16,172.77,173.42,171.6,173.33,1123236,AVB
2016-09-19,173.81,175.58,173.25,175.41,439238,AVB
2016-09-20,176.36,176.55,175.7401,176.15,526748,AVB
2016-09-21,175.99,179.08,174.04,178.81,685295,AVB
2016-09-22,180.0,182.41,180.0,182.11,1011062,AVB
2016-09-23,181.21,183.95,180.2,182.77,948424,AVB
2016-09-26,182.54,183.78,181.41,183.48,797340,AVB
2016-09-27,184.0,184.0,181.22,181.76,898605,AVB
2016-09-28,181.13,182.2,179.42,181.59,519314,AVB
2016-09-29,180.85,181.85,178.94,179.4,837122,AVB
2016-09-30,180.93,181.52,177.78,177.84,1153341,AVB
2016-10-03,177.19,177.58,173.535,173.73,1000648,AVB
2016-10-04,174.27,174.33,170.95,172.63,913569,AVB
2016-10-05,172.99,173.51,166.84,167.09,1359319,AVB
2016-10-06,166.75,168.56,164.62,166.95,598529,AVB
2016-10-07,167.52,170.01,165.0,165.63,873610,AVB
2016-10-10,165.68,167.42,165.34,167.12,512464,AVB
2016-10-11,167.07,167.56,165.58,166.88,723755,AVB
2016-10-12,167.34,168.12,166.2,167.66,690086,AVB
2016-10-13,166.71,168.25,166.53,168.11,791847,AVB
2016-10-14,168.31,169.46,166.92,168.93,818896,AVB
2016-10-17,168.86,169.66,168.14,169.09,580061,AVB
2016-10-18,170.25,170.72,168.72,168.77,630660,AVB
2016-10-19,168.48,169.23,167.64,169.14,413275,AVB
2016-10-20,169.74,171.27,167.5,168.12,675639,AVB
2016-10-21,166.75,168.74,166.64,167.94,423467,AVB
2016-10-24,168.88,170.04,167.48,168.22,606170,AVB
2016-10-25,164.93,167.62,159.18,166.87,1715368,AVB
2016-10-26,166.91,169.32,165.08,169.13,873560,AVB
2016-10-27,169.11,169.11,164.28,165.7,1115418,AVB
2016-10-28,166.53,169.62,165.7,167.46,897587,AVB
2016-10-31,168.33,171.26,167.69,171.18,680284,AVB
2016-11-01,171.39,171.39,167.38,169.26,826645,AVB
2016-11-02,169.77,171.12,169.07,169.57,824640,AVB
2016-11-03,169.6,172.03,168.92,170.61,808848,AVB
2016-11-04,170.91,172.58,169.57,171.61,829285,AVB
2016-11-07,173.38,174.17,170.01,170.72,710095,AVB
2016-11-08,171.14,173.57,170.57,172.92,529471,AVB
2016-11-09,169.88,172.02,166.37,169.3,856842,AVB
2016-11-10,168.39,169.23,163.18,166.53,1272837,AVB
2016-11-11,166.6,170.24,166.53,167.66,1192438,AVB
2016-11-14,167.0,173.18,164.2,171.2,1058430,AVB
2016-11-15,171.53,171.72,164.71,165.13,1464246,AVB
2016-11-16,165.37,168.08,164.57,166.69,692151,AVB
2016-11-17,166.68,168.555,163.34,164.09,655892,AVB
2016-11-18,163.92,164.88,161.29,162.32,918915,AVB
2016-11-21,162.55,164.08,159.68,159.75,1144459,AVB
2016-11-22,160.58,163.75,159.28,162.4,1446129,AVB
2016-11-23,160.76,160.8697,158.32,160.44,1065014,AVB
2016-11-25,159.96,161.5,159.96,160.9,425551,AVB
2016-11-28,161.65,164.72,161.61,163.42,808805,AVB
2016-11-29,163.98,165.81,163.65,164.76,747363,AVB
2016-11-30,163.38,165.83,162.49,164.49,1064674,AVB
2016-12-01,163.44,164.9,161.59,163.5,1105637,AVB
2016-12-02,164.4,167.48,163.46,164.63,752436,AVB
2016-12-05,164.61,165.57,163.27,164.62,888208,AVB
2016-12-06,164.73,166.37,163.58,164.2,875512,AVB
2016-12-07,164.39,168.18,164.12,168.1,743849,AVB
2016-12-08,167.45,169.39,165.405,168.77,709631,AVB
2016-12-09,168.7,170.88,168.29,169.05,533775,AVB
2016-12-12,169.12,170.98,168.3,170.4,593346,AVB
2016-12-13,171.27,171.47,168.85,170.63,600678,AVB
2016-12-14,170.55,172.92,168.78,170.03,1353879,AVB
2016-12-15,169.99,172.32,168.47,169.6,1002558,AVB
2016-12-16,171.08,174.53,170.77,172.93,1119660,AVB
2016-12-19,174.16,175.08,172.67,174.79,925149,AVB
2016-12-20,173.94,175.73,173.58,175.23,687642,AVB
2016-12-21,175.0,176.57,172.93,172.93,883935,AVB
2016-12-22,172.36,174.07,171.3,173.72,686082,AVB
2016-12-23,174.37,175.3,173.43,174.49,367973,AVB
2016-12-27,174.27,176.9,173.81,175.82,648013,AVB
2016-12-28,174.81,175.34,172.22,173.94,751827,AVB
2016-12-29,173.9,176.17,173.33,175.6,601944,AVB
2016-12-30,175.26,177.77,174.89,177.15,756286,AVB
2017-01-03,178.3,178.3,175.26,176.62,858164,AVB
2017-01-04,177.08,178.3899,175.58,177.35,759715,AVB
2017-01-05,175.89,178.63,174.84,178.43,840613,AVB
2017-01-06,178.1,180.69,178.1,180.0,732769,AVB
2017-01-09,179.83,180.03,176.87,177.22,637013,AVB
2017-01-10,176.59,177.7,175.6401,176.82,602868,AVB
2017-01-11,176.59,177.885,174.26,175.17,1118275,AVB
2017-01-12,174.9,177.02,173.64,176.59,679784,AVB
2017-01-13,176.34,176.93,175.47,176.26,471424,AVB
2017-01-17,176.22,178.15,174.8501,176.31,807993,AVB
2017-01-18,176.66,177.76,175.47,176.57,609914,AVB
2017-01-19,175.83,175.83,173.92,175.22,594401,AVB
2017-01-20,175.38,177.37,174.83,176.97,563977,AVB
2017-01-23,176.58,177.5,175.76,176.9,519126,AVB
2017-01-24,177.31,177.99,174.51,175.56,746878,AVB
2017-01-25,174.76,175.71,173.31,173.43,957597,AVB
2017-01-26,173.72,175.05,173.17,174.21,671022,AVB
2017-01-27,174.52,174.72,172.12,173.12,577899,AVB
2017-01-30,173.03,173.8699,171.53,172.11,692645,AVB
2017-01-31,172.5,174.41,172.15,173.31,962996,AVB
2017-02-01,172.21,173.59,169.5,169.61,1181191,AVB
2017-02-02,171.34,176.85,171.09,175.54,1514730,AVB
2017-02-03,176.69,179.0,172.92,173.53,908078,AVB
2017-02-06,173.69,175.53,172.68,174.82,644952,AVB
2017-02-07,174.6,176.52,174.29,175.72,698008,AVB
2017-02-08,175.71,179.33,174.96,178.5,928130,AVB
2017-02-09,178.5,179.11,177.85,178.25,634856,AVB
2017-02-10,177.22,180.27,177.15,179.87,592163,AVB
2017-02-13,180.41,180.41,176.79,178.55,884272,AVB
2017-02-14,177.94,178.61,175.71,178.46,536051,AVB
2017-02-15,177.32,178.61,175.76,177.83,637042,AVB
2017-02-16,178.28,179.25,177.3,179.07,569742,AVB
2017-02-17,179.27,179.91,177.17,178.54,498560,AVB
2017-02-21,178.03,181.68,177.9,181.1,609909,AVB
2017-02-22,181.3,181.84,178.68,180.71,497906,AVB
2017-02-23,181.61,183.13,180.95,182.75,675466,AVB
2017-02-24,183.0,183.33,181.24,183.06,515939,AVB
2017-02-27,183.56,184.14,182.76,183.49,362058,AVB
2017-02-28,183.72,184.43,182.84,183.78,794304,AVB
2017-03-01,183.33,184.88,181.8,183.31,594400,AVB
2017-03-02,183.28,184.28,181.43,182.84,524005,AVB
2017-03-03,182.0,182.3,179.44,181.17,420357,AVB
2017-03-06,180.24,183.3,180.14,182.83,719473,AVB
2017-03-07,182.91,183.28,181.66,183.05,427954,AVB
2017-03-08,183.49,184.24,181.34,181.53,806752,AVB
2017-03-09,181.76,182.405,178.18,178.66,698670,AVB
2017-03-10,179.53,181.51,176.15,177.77,576684,AVB
2017-03-13,177.7,179.27,177.31,178.01,833645,AVB
2017-03-14,178.41,179.31,177.08,178.64,585733,AVB
2017-03-15,179.11,184.18,179.11,183.57,1018443,AVB
2017-03-16,183.04,186.265,182.65,184.9,1009067,AVB
2017-03-17,185.71,186.88,184.765,185.86,1673261,AVB
2017-03-20,185.95,186.58,184.26,184.84,714086,AVB
2017-03-21,185.18,186.88,184.25,185.57,803824,AVB
2017-03-22,186.55,186.55,184.49,186.14,530078,AVB
2017-03-23,185.86,187.9,185.76,186.75,957021,AVB
2017-03-24,187.32,188.0,186.19,186.62,524812,AVB
2017-03-27,186.08,187.05,184.56,184.86,471605,AVB
2017-03-28,184.87,185.67,182.87,185.06,586214,AVB
2017-03-29,183.17,184.57,182.42,183.48,708204,AVB
2017-03-30,182.99,183.72,181.17,183.32,424319,AVB
2017-03-31,183.32,184.75,182.5,183.6,659407,AVB
2017-04-03,183.62,184.0,182.01,183.53,396071,AVB
2017-04-04,183.49,185.5,182.835,184.2,493765,AVB
2017-04-05,183.94,185.87,182.99,185.36,538773,AVB
2017-04-06,185.13,186.37,184.44,185.83,518994,AVB
2017-04-07,185.83,186.67,184.64,184.77,814774,AVB
2017-04-10,184.88,187.309,184.65,186.77,391615,AVB
2017-04-11,186.79,188.14,186.46,187.25,417979,AVB
2017-04-12,186.45,188.61,186.3,187.43,660202,AVB
2017-04-13,187.38,187.56,186.12,186.48,449066,AVB
2017-04-17,187.18,188.81,186.05,188.81,582735,AVB
2017-04-18,188.52,189.83,188.28,188.64,553637,AVB
2017-04-19,187.99,188.835,187.13,188.03,815147,AVB
2017-04-20,188.12,188.13,186.38,187.04,565768,AVB
2017-04-21,186.67,187.67,186.47,186.72,443659,AVB
2017-04-24,187.83,188.17,183.35,186.31,764085,AVB
2017-04-25,186.87,189.37,186.09,189.28,702292,AVB
2017-04-26,188.95,190.96,187.59,188.68,757510,AVB
2017-04-27,188.4,189.38,185.59,188.23,617221,AVB
2017-04-28,188.14,189.93,187.11,189.84,706256,AVB
2017-05-01,190.69,192.09,189.25,191.02,625182,AVB
2017-05-02,191.16,192.43,190.48,191.2,685798,AVB
2017-05-03,192.04,192.04,188.25,189.08,748023,AVB
2017-05-04,188.74,191.43,187.03,191.03,781976,AVB
2017-05-05,191.34,192.89,189.68,192.75,862397,AVB
2017-05-08,193.0,193.28,190.76,191.86,688962,AVB
2017-05-09,191.74,192.3,190.3,192.13,563342,AVB
2017-05-10,192.14,193.51,191.6,192.26,538074,AVB
2017-05-11,191.09,192.45,189.96,191.82,395204,AVB
2017-05-12,192.1,192.94,191.57,192.04,445222,AVB
2017-05-15,191.79,193.02,191.13,192.31,523967,AVB
2017-05-16,192.49,193.47,191.13,192.1,656184,AVB
2017-05-17,190.07,193.17,188.69,190.99,805486,AVB
2017-05-18,191.67,194.11,190.29,191.86,705866,AVB
2017-05-19,192.1,192.21,190.0,191.25,1166910,AVB
2017-05-22,191.34,192.6,188.55,191.97,749273,AVB
2017-05-23,192.17,193.035,191.13,191.75,615186,AVB
2017-05-24,192.45,193.165,191.33,192.31,584129,AVB
2017-05-25,193.04,194.01,191.04,192.17,713358,AVB
2017-05-26,191.85,193.035,190.6,191.32,685081,AVB
2017-05-30,191.4,192.17,190.44,191.32,811737,AVB
2017-05-31,191.63,192.52,191.24,191.24,1561685,AVB
2017-06-01,191.3,191.75,188.88,190.61,1148271,AVB
2017-06-02,191.41,195.84,190.88,195.64,953383,AVB
2017-06-05,195.25,199.52,194.19,199.1,900186,AVB
2017-06-06,198.61,198.69,193.55,193.69,805350,AVB
2017-06-07,194.25,194.87,193.77,194.74,735168,AVB
2017-06-08,195.18,195.18,191.255,194.21,671507,AVB
2017-06-09,194.0,195.23,193.33,194.99,761415,AVB
2017-06-12,194.36,194.93,192.33,193.55,851848,AVB
2017-06-13,193.72,194.34,192.36,193.69,555112,AVB
2017-06-14,195.52,196.07,194.5,195.34,829836,AVB
2017-06-15,194.59,197.47,194.475,195.96,523702,AVB
2017-06-16,196.05,197.07,195.39,196.1,1143802,AVB
2017-06-19,196.67,197.695,195.67,196.68,588147,AVB
2017-06-20,196.83,197.755,193.62,195.39,829901,AVB
2017-06-21,195.28,195.58,192.34,194.56,614677,AVB
2017-06-22,195.42,195.42,193.14,193.85,614529,AVB
2017-06-23,193.9,195.02,193.52,194.03,655051,AVB
2017-06-26,194.72,195.04,193.63,194.41,428152,AVB
2017-06-27,193.93,195.54,192.56,192.81,878315,AVB
2017-06-28,192.44,192.8,191.49,192.53,748709,AVB
2017-06-29,192.41,192.59,190.25,192.01,625447,AVB
2017-06-30,192.71,194.19,191.64,192.17,617372,AVB
2017-07-03,192.81,194.67,192.03,194.28,637262,AVB
2017-07-05,194.49,196.1299,192.74,193.74,634854,AVB
2017-07-06,193.29,193.615,188.03,188.19,844537,AVB
2017-07-07,188.66,190.08,188.42,189.3,422514,AVB
2017-07-10,189.26,189.84,186.69,186.84,421407,AVB
2017-07-11,187.14,187.35,184.6,186.31,445220,AVB
2017-07-12,187.63,188.98,186.56,186.97,523950,AVB
2017-07-13,186.84,188.24,186.25,186.95,485214,AVB
2017-07-14,187.97,188.84,187.35,187.71,505059,AVB
2017-07-17,187.65,190.2,187.04,190.04,464155,AVB
2017-07-18,190.41,190.41,188.3,188.4,594163,AVB
2017-07-19,188.5,190.22,188.16,190.17,453898,AVB
2017-07-20,190.34,191.78,189.99,190.12,444954,AVB
2017-07-21,189.99,191.37,188.895,191.15,397622,AVB
2017-07-24,191.42,191.42,189.16,189.16,537722,AVB
2017-07-25,189.66,189.77,186.44,187.84,642136,AVB
2017-07-26,187.83,191.51,187.375,191.12,429836,AVB
2017-07-27,190.49,191.545,188.74,190.55,666764,AVB
2017-07-28,190.86,192.57,190.42,192.5,458549,AVB
2017-07-31,192.5,192.88,191.08,192.35,578778,AVB
2017-08-01,187.67,189.39,187.4,187.87,513633,AVB
2017-08-02,191.61,192.39,190.52,191.29,520197,AVB
2017-08-03,188.0,190.85,184.741,187.81,1108280,AVB
2017-08-04,187.67,189.39,187.4,187.87,513633,AVB
2017-08-07,187.89,189.16,187.19,188.44,448776,AVB
2017-08-08,188.43,189.71,187.47,188.55,726293,AVB
2017-08-09,188.31,189.64,188.04,189.27,610735,AVB
2017-08-10,188.85,189.96,188.435,189.05,427281,AVB
2017-08-11,189.4,189.54,188.0925,188.51,397827,AVB
2017-08-14,189.11,192.09,189.11,191.57,736367,AVB
2017-08-15,191.41,192.1899,190.33,192.07,633093,AVB
2017-08-16,192.58,193.41,190.42,191.2,537520,AVB
2017-08-17,191.3,192.01,190.31,190.38,578439,AVB
2017-08-18,190.13,190.13,188.28,188.99,577316,AVB
2017-08-21,189.25,190.78,188.51,190.31,604510,AVB
2017-08-22,190.43,191.2,188.15,189.08,594826,AVB
2017-08-23,189.01,190.3,188.98,189.78,624654,AVB
2017-08-24,190.0,190.92,189.1,189.34,706715,AVB
2017-08-25,189.74,190.34,188.96,188.99,599134,AVB
2017-08-28,189.04,189.55,187.74,188.33,839504,AVB
2017-08-29,188.45,189.89,187.22,187.28,538600,AVB
2017-08-30,187.16,187.16,185.68,186.92,627947,AVB
2017-08-31,187.34,188.33,187.14,187.73,997523,AVB
2017-09-01,188.12,189.44,187.66,188.0,572169,AVB
2017-09-05,186.5,187.77,182.14,186.68,1037612,AVB
2017-09-06,186.89,187.6,185.21,185.53,1238044,AVB
2017-09-07,185.83,186.88,184.99,185.99,1334090,AVB
2017-09-08,185.83,188.08,185.52,186.76,999938,AVB
2017-09-11,187.2,188.55,186.29,188.55,909602,AVB
2017-09-12,188.26,188.59,183.2,184.63,844259,AVB
2017-09-13,184.57,185.16,183.66,183.84,668249,AVB
2017-09-14,183.83,184.03,182.37,183.73,908454,AVB
2017-09-15,183.9,184.98,182.53,183.77,1318370,AVB
2017-09-18,183.82,184.585,182.32,183.17,965019,AVB
2017-09-19,183.17,183.6,181.11,181.72,993918,AVB
2017-09-20,181.85,182.49,180.14,180.8,618417,AVB
2017-09-21,180.86,181.52,179.79,179.81,544406,AVB
2017-09-22,180.05,180.37,178.45,178.52,464613,AVB
2017-09-25,179.48,180.46,178.38,179.31,1268102,AVB
2017-09-26,179.33,179.66,178.68,179.1,1053414,AVB
2017-09-27,179.32,179.32,177.615,178.16,865013,AVB
2017-09-28,176.66,178.65,176.66,178.6,766134,AVB
2017-09-29,177.97,179.26,177.71,178.42,894569,AVB
2017-10-02,179.0,179.41,177.41,177.59,630429,AVB
2017-10-03,177.59,178.13,176.87,177.69,632172,AVB
2017-10-04,177.77,180.178,177.17,180.0,662942,AVB
2017-10-05,180.77,183.14,180.26,180.44,679289,AVB
2017-10-06,180.19,180.19,178.105,178.9,651107,AVB
2017-10-09,178.71,179.5325,178.51,178.75,672891,AVB
2017-10-10,178.87,180.28,178.43,178.5,734661,AVB
2017-10-11,178.62,180.79,178.5,179.98,645916,AVB
2017-10-12,180.25,181.31,179.65,180.96,575462,AVB
2017-10-13,181.88,181.995,180.55,180.6,815058,AVB
2017-10-16,180.58,180.61,179.1,179.2,514166,AVB
2017-10-17,178.9,180.02,178.87,180.02,574961,AVB
2017-10-18,179.75,180.12,178.97,180.08,524657,AVB
2017-10-19,179.99,180.65,179.26,180.6,736941,AVB
2017-10-20,180.95,181.34,179.65,181.19,722661,AVB
2017-10-23,181.44,182.14,180.7,181.98,624374,AVB
2017-10-24,181.44,181.7,179.31,179.51,638811,AVB
2017-10-25,179.71,181.16,179.305,180.45,471396,AVB
2017-10-26,181.4,181.4,179.81,180.66,537642,AVB
2017-10-27,180.34,182.1,180.1,181.65,452871,AVB
2017-10-30,181.22,182.16,180.6,181.89,555261,AVB
2017-10-31,180.65,183.52,177.94,181.33,661462,AVB
2017-11-01,181.33,183.54,180.76,183.4,609878,AVB
2017-11-02,183.44,183.86,178.72,180.35,723836,AVB
2017-11-03,179.52,182.85,178.58,181.97,492219,AVB
2017-11-06,182.41,184.83,182.41,183.39,490092,AVB
2017-11-07,183.61,184.95,182.37,183.76,521525,AVB
2017-11-08,183.66,186.79,183.185,186.69,605457,AVB
2017-11-09,186.335,188.39,186.08,187.47,627997,AVB
2017-11-10,187.09,188.91,186.55,187.16,460752,AVB
2017-11-13,187.33,188.64,186.54,188.11,400569,AVB
2017-11-14,188.07,188.25,186.48,187.51,757372,AVB
2017-11-15,187.55,188.075,184.5,184.69,575986,AVB
2017-11-16,184.98,186.88,184.34,186.09,751982,AVB
2017-11-17,186.09,186.09,183.809,184.37,472129,AVB
2017-11-20,184.5,184.655,183.655,183.94,415785,AVB
2017-11-21,184.32,185.09,183.715,185.02,455628,AVB
2017-11-22,185.43,185.43,183.56,184.6,325244,AVB
2017-11-24,184.88,185.13,184.34,184.63,202135,AVB
2017-11-27,184.34,184.79,182.42,182.84,575351,AVB
2017-11-28,182.92,183.47,180.64,181.27,721822,AVB
2017-11-29,181.28,182.53,179.03,182.04,519555,AVB
2017-11-30,182.37,183.08,180.965,181.33,900982,AVB
2017-12-01,181.93,183.93,180.77,181.33,628840,AVB
2017-12-04,181.97,182.4299,180.89,181.12,539220,AVB
2017-12-05,181.36,181.46,178.41,178.81,636368,AVB
2017-12-06,179.39,179.53,177.62,179.38,465229,AVB
2017-12-07,179.11,179.96,178.4001,179.96,549983,AVB
2017-12-08,180.72,182.38,179.515,182.22,523215,AVB
2017-12-11,181.83,182.91,181.83,182.81,576188,AVB
2017-12-12,183.0,184.37,181.91,183.64,583719,AVB
2017-12-13,184.31,184.4,181.77,182.31,508961,AVB
2017-12-14,182.26,183.33,181.24,182.37,341240,AVB
2017-12-15,182.65,183.39,181.42,181.66,1272847,AVB
2017-12-18,182.105,184.26,181.68,182.46,605848,AVB
2017-12-19,182.34,183.625,176.4,177.72,789061,AVB
2017-12-20,177.7,178.77,177.37,177.62,803367,AVB
2017-12-21,177.83,178.12,175.18,175.55,540042,AVB
2017-12-22,176.33,178.42,176.02,178.12,660898,AVB
2017-12-26,178.26,179.56,177.56,178.99,444661,AVB
2017-12-27,179.56,180.04,178.17,178.57,438643,AVB
2017-12-28,177.31,178.74,176.75,178.58,412826,AVB
2017-12-29,179.06,179.06,178.05,178.41,403811,AVB
2018-01-02,178.59,179.2,177.0,177.24,595274,AVB
2018-01-03,177.76,178.0,176.64,177.79,515474,AVB
2018-01-04,177.24,177.77,174.52,174.61,517822,AVB
2018-01-05,174.58,174.595,173.12,174.26,678170,AVB
2018-01-08,173.84,174.81,173.3,174.39,546282,AVB
2018-01-09,174.3,174.71,172.59,173.07,515409,AVB
2018-01-10,172.37,173.0,169.725,170.96,604150,AVB
2018-01-11,171.61,172.3,169.55,169.77,468183,AVB
2018-01-12,169.78,170.165,167.51,168.23,494377,AVB
2018-01-16,168.52,171.5175,168.52,169.03,613944,AVB
2018-01-17,170.12,170.23,169.01,169.91,540249,AVB
2018-01-18,169.08,170.08,167.09,167.79,639468,AVB
2018-01-19,168.2,168.71,167.67,168.7,722414,AVB
2018-01-22,168.67,170.19,168.24,170.1,628950,AVB
2018-01-23,170.5,172.74,170.48,172.69,757754,AVB
2018-01-24,172.58,173.02,171.3,171.8,567897,AVB
2018-01-25,171.82,172.32,168.65,170.18,683060,AVB
2018-01-26,170.72,170.72,168.375,170.09,550587,AVB
2018-01-29,169.54,169.59,167.82,168.25,395344,AVB
2018-01-30,167.96,168.692,166.845,166.87,560310,AVB
2018-01-31,166.78,170.42,166.21,170.4,1184109,AVB
2018-02-01,169.91,171.82,163.8,164.11,1404235,AVB
2018-02-02,158.68,164.53,158.68,163.96,1754212,AVB
2018-02-05,163.88,165.67,158.82,159.02,1469370,AVB
2018-02-06,157.41,161.36,156.01,160.25,1879833,AVB
2018-02-07,159.84,162.52,158.21,158.28,1153872,AVB
2013-02-08,35.28,35.53,35.05,35.32,3296565,AVGO
2013-02-11,35.38,35.69,35.0,35.4,2999864,AVGO
2013-02-12,35.2,35.35,34.78,35.14,3122384,AVGO
2013-02-13,35.36,35.49,34.89,35.17,2658949,AVGO
2013-02-14,35.09,35.67,34.99,35.64,3237126,AVGO
2013-02-15,35.58,35.78,34.98,35.14,2531614,AVGO
2013-02-19,35.0,35.55,34.8,35.545,2439532,AVGO
2013-02-20,35.48,35.73,34.67,34.67,3326153,AVGO
2013-02-21,34.47,34.675,32.96,33.67,6185262,AVGO
2013-02-22,33.97,34.47,33.71,34.09,1896307,AVGO
2013-02-25,34.13,34.225,32.94,32.95,3063134,AVGO
2013-02-26,33.13,33.4,32.66,33.13,3455298,AVGO
2013-02-27,33.8,34.37,33.63,33.69,3597093,AVGO
2013-02-28,33.69,34.31,33.33,34.22,3478535,AVGO
2013-03-01,33.92,34.09,33.261,33.7,3149992,AVGO
2013-03-04,33.56,33.7,33.01,33.54,1700436,AVGO
2013-03-05,33.7,34.36,33.68,34.33,3050936,AVGO
2013-03-06,34.31,34.77,34.21,34.71,2460909,AVGO
2013-03-07,34.69,35.13,34.4,34.97,3073743,AVGO
2013-03-08,35.05,35.41,34.98,35.27,1968766,AVGO
2013-03-11,35.08,35.66,34.97,35.26,2817204,AVGO
2013-03-12,35.22,35.535,35.0,35.45,2247628,AVGO
2013-03-13,35.5,36.105,35.26,35.99,2749443,AVGO
2013-03-14,36.05,36.98,36.03,36.66,4344860,AVGO
2013-03-15,36.7,36.78,35.81,36.0,3444622,AVGO
2013-03-18,35.58,35.9008,35.05,35.26,2868879,AVGO
2013-03-19,35.39,35.82,35.04,35.3,3339990,AVGO
2013-03-20,35.68,36.08,35.35,35.93,2963569,AVGO
2013-03-21,35.41,35.755,35.13,35.56,2781503,AVGO
2013-03-22,35.77,36.04,35.38,35.8,1717608,AVGO
2013-03-25,35.87,35.89,35.25,35.52,1288782,AVGO
2013-03-26,35.67,35.98,35.56,35.79,955539,AVGO
2013-03-27,35.47,35.73,35.25,35.64,1486027,AVGO
2013-03-28,35.8,35.93,35.48,35.9,1473985,AVGO
2013-04-01,35.82,36.0,35.19,35.34,1850042,AVGO
2013-04-02,35.57,35.61,34.77,34.88,2301908,AVGO
2013-04-03,34.88,35.075,34.1,34.31,1829679,AVGO
2013-04-04,34.24,34.68,33.96,34.6,1534769,AVGO
2013-04-05,34.01,34.42,33.33,34.33,1444850,AVGO
2013-04-08,34.25,34.67,33.97,34.66,1235607,AVGO
2013-04-09,34.71,35.13,34.22,34.78,1600750,AVGO
2013-04-10,34.81,35.5,34.79,35.38,1481693,AVGO
2013-04-11,35.24,35.92,35.01,35.63,1828184,AVGO
2013-04-12,35.5,35.53,34.565,34.91,1612406,AVGO
2013-04-15,34.68,34.73,33.725,33.78,2463398,AVGO
2013-04-16,34.08,34.6,33.856,34.58,2249023,AVGO
2013-04-17,33.75,33.77,32.28,32.405,6400977,AVGO
2013-04-18,33.1,33.28,31.245,31.37,4105566,AVGO
2013-04-19,31.25,31.88,30.83,31.26,3717980,AVGO
2013-04-22,31.36,31.84,30.57,31.58,3639500,AVGO
2013-04-23,31.86,32.42,31.72,32.37,2554104,AVGO
2013-04-24,32.37,32.84,32.045,32.62,3206167,AVGO
2013-04-25,32.81,33.19,32.53,32.63,2512560,AVGO
2013-04-26,32.59,32.59,31.96,32.11,3094499,AVGO
2013-04-29,32.35,32.79,32.2,32.53,2042968,AVGO
2013-04-30,32.47,32.47,31.55,31.96,5251088,AVGO
2013-05-01,32.06,32.0732,31.25,31.32,3706776,AVGO
2013-05-02,31.55,32.23,31.31,32.09,3253577,AVGO
2013-05-03,32.16,32.39,31.851,31.88,4690029,AVGO
2013-05-06,32.05,32.9,31.96,32.8,3284721,AVGO
2013-05-07,32.92,32.95,32.47,32.54,1609250,AVGO
2013-05-08,32.63,33.52,32.575,33.5,2543620,AVGO
2013-05-09,33.48,34.08,33.4008,33.87,2976811,AVGO
2013-05-10,33.96,34.14,33.825,34.06,1564370,AVGO
2013-05-13,33.83,34.13,33.59,33.62,1495190,AVGO
2013-05-14,33.58,33.82,33.33,33.7,1593800,AVGO
2013-05-15,33.66,34.19,33.54,34.18,1694682,AVGO
2013-05-16,34.17,34.52,33.9,34.205,2474809,AVGO
2013-05-17,34.49,34.78,34.36,34.43,2744300,AVGO
2013-05-20,34.24,34.5523,34.24,34.44,1388037,AVGO
2013-05-21,34.61,35.125,34.44,35.09,2073711,AVGO
2013-05-22,34.98,35.24,34.23,34.56,3387282,AVGO
2013-05-23,34.24,34.35,33.84,33.97,2851216,AVGO
2013-05-24,33.86,34.1,33.675,34.1,1511767,AVGO
2013-05-28,34.53,34.61,34.01,34.44,2091831,AVGO
2013-05-29,34.37,34.7,34.15,34.43,2268226,AVGO
2013-05-30,36.2,38.23,36.1,37.82,8260699,AVGO
2013-05-31,37.33,38.266,37.11,37.73,3343187,AVGO
2013-06-03,37.68,37.73,36.59,37.3,2720978,AVGO
2013-06-04,37.4,38.19,37.39,37.8,3311910,AVGO
2013-06-05,37.74,37.77,36.82,37.0,1501877,AVGO
2013-06-06,37.19,37.22,36.4421,36.75,2973052,AVGO
2013-06-07,36.76,37.325,36.15,37.29,3073226,AVGO
2013-06-10,37.5,37.5099,36.79,36.83,2635930,AVGO
2013-06-11,36.43,36.76,36.26,36.29,2169845,AVGO
2013-06-12,36.66,36.68,35.72,35.98,2130615,AVGO
2013-06-13,35.74,37.16,35.62,37.11,2910563,AVGO
2013-06-14,37.14,37.8,37.05,37.59,2176149,AVGO
2013-06-17,37.8,38.34,37.73,38.09,2472651,AVGO
2013-06-18,38.04,38.8,37.9825,38.75,2738253,AVGO
2013-06-19,38.69,38.87,38.07,38.07,2403434,AVGO
2013-06-20,37.71,37.94,36.92,37.06,3163726,AVGO
2013-06-21,37.04,37.48,36.615,37.38,8004002,AVGO
2013-06-24,36.98,36.99,36.1,36.69,3685747,AVGO
2013-06-25,37.13,37.59,36.81,37.1,2601868,AVGO
2013-06-26,37.39,37.72,36.99,37.25,2066045,AVGO
2013-06-27,37.48,37.84,37.29,37.32,2635886,AVGO
2013-06-28,37.0,37.62,36.76,37.38,2299702,AVGO
2013-07-01,37.85,37.87,37.34,37.61,2714655,AVGO
2013-07-02,37.95,38.98,37.82,38.48,4037680,AVGO
2013-07-03,38.39,38.87,38.13,38.59,1521724,AVGO
2013-07-05,38.62,39.18,38.16,38.81,1444695,AVGO
2013-07-08,38.93,39.03,37.19,37.27,2264288,AVGO
2013-07-09,37.72,37.9699,37.38,37.58,1385454,AVGO
2013-07-10,37.58,38.345,37.44,38.33,1736256,AVGO
2013-07-11,37.53,38.6,37.48,38.59,1676899,AVGO
2013-07-12,38.69,38.98,38.68,38.95,1834116,AVGO
2013-07-15,38.98,39.08,37.96,38.01,2155097,AVGO
2013-07-16,38.16,39.14,38.16,38.87,3125367,AVGO
2013-07-17,39.01,39.74,38.86,38.92,2399117,AVGO
2013-07-18,38.75,38.88,37.45,37.6,3704826,AVGO
2013-07-19,37.75,38.15,37.505,37.85,1775699,AVGO
2013-07-22,38.23,38.23,37.54,37.79,986863,AVGO
2013-07-23,38.08,38.16,37.51,37.61,1650020,AVGO
2013-07-24,37.27,37.99,36.86,36.89,2050595,AVGO
2013-07-25,36.5,36.98,36.3,36.9,2551188,AVGO
2013-07-26,36.53,36.85,36.35,36.78,1225595,AVGO
2013-07-29,36.62,36.9,36.38,36.59,1309433,AVGO
2013-07-30,36.75,37.0,36.34,36.85,1165148,AVGO
2013-07-31,37.01,37.06,36.56,36.68,1319667,AVGO
2013-08-01,37.03,37.52,36.83,37.4,1949883,AVGO
2013-08-02,37.29,37.49,36.93,37.49,1518306,AVGO
2013-08-05,37.22,37.4,36.96,37.02,1177324,AVGO
2013-08-06,36.93,36.95,36.7,36.86,1073007,AVGO
2013-08-07,36.97,37.31,36.68,37.29,1803533,AVGO
2013-08-08,37.6,37.6,37.28,37.32,1939590,AVGO
2013-08-09,37.18,37.24,36.74,36.83,1385765,AVGO
2013-08-12,36.84,37.8,36.745,37.7,987998,AVGO
2013-08-13,37.84,38.12,37.32,38.02,1375379,AVGO
2013-08-14,37.9,37.94,37.15,37.22,1527135,AVGO
2013-08-15,36.14,36.94,35.75,36.02,2511136,AVGO
2013-08-16,35.97,36.355,35.89,36.25,1354331,AVGO
2013-08-19,36.32,36.41,36.08,36.25,2324650,AVGO
2013-08-20,36.34,37.1,36.28,36.79,1741569,AVGO
2013-08-21,36.64,36.99,36.3799,36.59,1442544,AVGO
2013-08-22,36.22,37.13,36.08,36.61,993976,AVGO
2013-08-23,36.79,37.045,36.485,36.74,1832200,AVGO
2013-08-26,36.95,37.715,36.85,37.48,1389981,AVGO
2013-08-27,37.84,37.84,36.355,36.555,2945057,AVGO
2013-08-28,38.93,39.45,37.9,38.28,6780591,AVGO
2013-08-29,38.4,39.0,38.13,38.95,3595486,AVGO
2013-08-30,38.96,38.99,38.29,38.51,2507278,AVGO
2013-09-03,38.82,39.135,38.04,38.35,1735133,AVGO
2013-09-04,38.58,39.13,38.16,38.98,1258780,AVGO
2013-09-05,39.15,39.2,38.715,38.79,1437160,AVGO
2013-09-06,39.18,39.18,38.23,38.56,1715547,AVGO
2013-09-09,38.87,39.0,38.63,38.77,1636411,AVGO
2013-09-10,39.0,39.67,38.95,39.66,2434406,AVGO
2013-09-11,39.23,39.465,38.68,39.25,2392722,AVGO
2013-09-12,39.33,39.455,38.61,39.03,2000557,AVGO
2013-09-13,39.16,39.28,38.7,38.99,1447964,AVGO
2013-09-16,39.37,39.68,39.04,39.28,2158817,AVGO
2013-09-17,39.75,40.36,39.5,40.12,3724705,AVGO
2013-09-18,40.22,40.68,39.84,40.67,2364759,AVGO
2013-09-19,40.75,40.8,40.15,40.75,2501680,AVGO
2013-09-20,41.155,42.58,40.83,41.62,8719198,AVGO
2013-09-23,42.58,42.69,41.4875,41.87,2971146,AVGO
2013-09-24,41.85,42.585,41.64,42.41,2978000,AVGO
2013-09-25,42.52,42.6,41.42,42.21,2058429,AVGO
2013-09-26,42.47,42.66,42.04,42.27,1687371,AVGO
2013-09-27,42.11,42.77,41.845,42.7,2199835,AVGO
2013-09-30,42.1,43.29,41.97,43.08,3522878,AVGO
2013-10-01,43.14,43.635,42.975,43.42,2741057,AVGO
2013-10-02,43.07,43.45,42.94,43.41,1736639,AVGO
2013-10-03,43.39,43.59,42.826,43.3,2281651,AVGO
2013-10-04,43.42,43.725,43.29,43.5,1724554,AVGO
2013-10-07,43.5,43.5,42.88,43.0,1458667,AVGO
2013-10-08,43.11,43.47,42.36,42.6,2172133,AVGO
2013-10-09,42.97,43.06,41.83,42.2,2759419,AVGO
2013-10-10,43.31,43.67,42.575,43.51,3246424,AVGO
2013-10-11,43.25,43.5,42.775,43.29,1897907,AVGO
2013-10-14,43.13,44.31,43.01,44.23,2018267,AVGO
2013-10-15,44.27,44.44,43.58,43.74,1876104,AVGO
2013-10-16,44.08,44.6,43.87,44.5,1701991,AVGO
2013-10-17,44.09,45.13,44.0,45.1,2328631,AVGO
2013-10-18,46.28,46.28,45.05,46.06,2741679,AVGO
2013-10-21,46.15,47.21,46.05,47.05,4336446,AVGO
2013-10-22,47.06,47.06,46.4602,46.87,4781368,AVGO
2013-10-23,46.51,46.5725,44.71,45.39,5667274,AVGO
2013-10-24,45.28,45.7,44.96,45.49,3002062,AVGO
2013-10-25,45.18,45.9,45.175,45.63,2191191,AVGO
2013-10-28,45.35,45.75,45.22,45.51,1904760,AVGO
2013-10-29,45.87,46.28,45.58,45.8,2216188,AVGO
2013-10-30,46.06,46.06,44.4,44.85,2074009,AVGO
2013-10-31,45.0,45.61,44.9975,45.43,1739448,AVGO
2013-11-01,45.79,45.885,44.57,44.72,2207402,AVGO
2013-11-04,45.09,45.3,44.6,45.04,1391063,AVGO
2013-11-05,45.04,45.2,44.59,45.03,1248427,AVGO
2013-11-06,45.18,45.489,44.97,45.37,1048543,AVGO
2013-11-07,45.36,45.5,43.58,43.66,3230946,AVGO
2013-11-08,43.73,44.39,43.1,44.35,3606937,AVGO
2013-11-11,44.44,44.575,43.89,44.21,914004,AVGO
2013-11-12,44.56,45.18,44.31,45.13,1343817,AVGO
2013-11-13,44.35,45.38,44.35,45.38,986313,AVGO
2013-11-14,44.9,45.09,42.58,42.95,5965988,AVGO
2013-11-15,42.98,44.81,42.89,44.61,4836877,AVGO
2013-11-18,44.61,44.72,43.855,43.96,1346290,AVGO
2013-11-19,43.84,44.25,42.925,42.95,1229621,AVGO
2013-11-20,43.25,43.26,42.45,42.7,1108511,AVGO
2013-11-21,42.93,43.22,42.72,43.05,1543378,AVGO
2013-11-22,43.06,43.52,42.95,43.3,1121886,AVGO
2013-11-25,43.93,44.0,43.4,43.71,1600056,AVGO
2013-11-26,43.79,44.86,43.55,44.75,1871187,AVGO
2013-11-27,44.5,44.81,43.73,44.67,1908622,AVGO
2013-11-29,44.99,45.09,44.66,44.73,1140085,AVGO
2013-12-02,45.49,46.21,44.94,45.0,2445386,AVGO
2013-12-03,44.93,44.97,44.61,44.78,1618948,AVGO
2013-12-04,44.48,44.9,44.42,44.5,2644780,AVGO
2013-12-05,45.53,47.68,45.06,47.59,4594658,AVGO
2013-12-06,48.31,48.31,46.95,46.96,2755192,AVGO
2013-12-09,47.09,47.54,46.55,47.37,2071874,AVGO
2013-12-10,47.37,47.41,46.48,46.6,1599678,AVGO
2013-12-11,46.76,46.99,46.06,46.11,1301614,AVGO
2013-12-12,46.45,46.49,45.73,45.75,1367796,AVGO
2013-12-13,46.03,46.15,45.605,45.65,1587579,AVGO
2013-12-16,49.71,50.55,48.36,50.1,12153439,AVGO
2013-12-17,50.35,54.54,50.3,53.56,8723018,AVGO
2013-12-18,53.45,53.45,52.01,53.15,4278784,AVGO
2013-12-19,52.95,53.01,51.31,51.44,3036563,AVGO
2013-12-20,51.43,52.015,51.33,51.65,2888882,AVGO
2013-12-23,52.28,52.28,51.8,52.06,1308334,AVGO
2013-12-24,52.31,52.79,52.235,52.62,744820,AVGO
2013-12-26,52.83,52.95,52.46,52.72,701010,AVGO
2013-12-27,52.89,53.06,52.61,52.78,804250,AVGO
2013-12-30,52.79,52.85,52.19,52.7,1096180,AVGO
2013-12-31,52.87,53.3,52.54,52.879,865479,AVGO
2014-01-02,52.85,52.88,51.89,52.65,1453732,AVGO
2014-01-03,52.45,52.96,51.96,52.85,1166132,AVGO
2014-01-06,52.8,53.4,52.43,52.49,1263353,AVGO
2014-01-07,52.82,53.06,52.49,52.994,1335857,AVGO
2014-01-08,53.11,53.92,52.86,53.78,2296789,AVGO
2014-01-09,54.0,54.17,52.76,53.23,1233943,AVGO
2014-01-10,53.94,54.02,52.87,53.3,1669087,AVGO
2014-01-13,53.62,53.775,52.39,52.64,1394366,AVGO
2014-01-14,53.32,55.84,52.74,55.27,3485514,AVGO
2014-01-15,55.68,57.175,55.52,56.97,2718684,AVGO
2014-01-16,56.76,56.96,55.15,55.43,2408471,AVGO
2014-01-17,55.26,56.42,55.23,56.14,3118119,AVGO
2014-01-21,56.61,56.8199,55.88,56.11,1659657,AVGO
2014-01-22,56.2,57.18,55.85,57.15,2552618,AVGO
2014-01-23,56.73,57.15,55.74,56.05,1555430,AVGO
2014-01-24,55.7,55.99,54.15,54.49,1771511,AVGO
2014-01-27,54.62,55.25,53.74,54.45,2103330,AVGO
2014-01-28,54.4,54.8,52.96,54.72,2522335,AVGO
2014-01-29,53.94,55.94,53.37,54.07,2397391,AVGO
2014-01-30,54.82,55.27,54.09,55.05,1198928,AVGO
2014-01-31,53.83,55.29,53.83,54.6375,1578360,AVGO
2014-02-03,54.8,55.17,52.96,53.26,1142148,AVGO
2014-02-04,53.51,54.16,53.1,54.01,1348711,AVGO
2014-02-05,53.72,54.73,53.19,53.98,901716,AVGO
2014-02-06,53.99,55.87,53.62,55.2,1805338,AVGO
2014-02-07,55.47,56.84,55.13,56.57,1706181,AVGO
2014-02-10,56.19,56.4791,55.57,56.31,1234720,AVGO
2014-02-11,56.2,58.16,56.19,58.07,1734398,AVGO
2014-02-12,58.2,59.8,58.2,58.94,2586358,AVGO
2014-02-13,57.43,59.51,57.38,59.08,2261428,AVGO
2014-02-14,57.5,58.38,57.44,58.08,2818695,AVGO
2014-02-18,58.51,58.51,57.73,58.37,1587195,AVGO
2014-02-19,58.19,58.42,57.49,57.7,1460968,AVGO
2014-02-20,58.04,59.03,57.7,59.0,2228184,AVGO
2014-02-21,59.43,59.5,58.4,58.55,1799801,AVGO
2014-02-24,58.51,59.99,58.51,59.57,2068904,AVGO
2014-02-25,60.0,60.0,58.39,59.0,2696852,AVGO
2014-02-26,60.0,63.49,59.97,61.9,4912497,AVGO
2014-02-27,61.19,62.22,60.78,61.38,1646037,AVGO
2014-02-28,61.15,61.9691,60.79,61.7,1523200,AVGO
2014-03-03,61.15,62.472,60.851,61.74,1533985,AVGO
2014-03-04,62.5,64.1,62.28,63.35,3677278,AVGO
2014-03-05,63.16,64.23,62.94,63.08,2465624,AVGO
2014-03-06,63.29,63.91,63.05,63.64,1216218,AVGO
2014-03-07,63.95,63.95,62.45,62.75,1513253,AVGO
2014-03-10,62.93,63.42,62.47,62.8,1351902,AVGO
2014-03-11,62.98,63.65,61.805,62.02,1619098,AVGO
2014-03-12,61.77,63.305,60.45,63.18,2359840,AVGO
2014-03-13,63.4,64.5,62.04,62.68,3537691,AVGO
2014-03-14,62.77,63.25,62.21,62.68,1393871,AVGO
2014-03-17,63.03,63.99,62.76,63.41,1396772,AVGO
2014-03-18,63.25,64.01,62.79,63.82,1310861,AVGO
2014-03-19,64.01,64.88,63.79,64.41,1756159,AVGO
2014-03-20,64.32,65.39,64.3,65.31,1996622,AVGO
2014-03-21,65.64,65.83,63.64,63.9,2326690,AVGO
2014-03-24,64.03,64.36,62.35,63.16,2481063,AVGO
2014-03-25,63.69,64.98,63.28,64.0,1614529,AVGO
2014-03-26,64.39,64.88,62.12,62.81,2841406,AVGO
2014-03-27,62.77,63.105,61.84,62.78,2524687,AVGO
2014-03-28,62.99,64.68,62.87,64.11,1432960,AVGO
2014-03-31,64.5,65.33,64.24,64.41,1481904,AVGO
2014-04-01,64.55,65.255,64.22,65.05,2196175,AVGO
2014-04-02,64.74,65.31,63.84,64.64,2097949,AVGO
2014-04-03,64.74,65.58,63.47,63.93,2159167,AVGO
2014-04-04,64.56,64.74,60.04,61.8,3883006,AVGO
2014-04-07,61.0,61.94,58.83,60.36,4327393,AVGO
2014-04-08,60.62,60.98,60.05,60.17,2205525,AVGO
2014-04-09,61.04,62.56,61.04,62.47,1925607,AVGO
2014-04-10,62.55,62.55,59.62,59.86,2039551,AVGO
2014-04-11,59.27,59.96,58.46,58.53,2190305,AVGO
2014-04-14,58.45,59.57,58.11,58.82,1941884,AVGO
2014-04-15,59.06,59.3599,57.27,58.94,2501390,AVGO
2014-04-16,59.46,59.46,58.11,59.31,1791606,AVGO
2014-04-17,59.34,61.66,58.92,60.89,1909201,AVGO
2014-04-21,60.97,62.181,60.82,61.89,1255967,AVGO
2014-04-22,61.61,63.79,61.61,63.44,2282974,AVGO
2014-04-23,63.98,64.61,63.78,64.6,2698372,AVGO
2014-04-24,65.43,65.48,63.54,65.38,2751882,AVGO
2014-04-25,64.85,65.03,62.19,62.34,1926635,AVGO
2014-04-28,62.91,62.92,60.32,60.78,3070773,AVGO
2014-04-29,60.98,61.55,60.005,60.92,2165638,AVGO
2014-04-30,61.1,63.67,60.37,63.5,2537540,AVGO
2014-05-01,62.92,64.9,62.58,63.49,1886347,AVGO
2014-05-02,64.72,64.989,63.18,64.27,1340669,AVGO
2014-05-05,63.87,64.45,63.02,64.25,1354010,AVGO
2014-05-06,67.93,68.08,66.25,67.34,12780271,AVGO
2014-05-07,67.75,68.61,66.35,66.81,56027993,AVGO
2014-05-08,66.81,68.93,66.71,67.95,5370283,AVGO
2014-05-09,67.92,68.56,66.68,67.41,3869959,AVGO
2014-05-12,67.93,69.18,67.41,69.13,2739419,AVGO
2014-05-13,69.27,69.34,68.56,68.76,2302069,AVGO
2014-05-14,68.54,69.6,67.55,68.51,3024327,AVGO
2014-05-15,68.67,68.95,67.11,67.93,3209438,AVGO
2014-05-16,68.09,68.93,67.32,68.48,5204415,AVGO
2014-05-19,69.1,69.41,68.14,68.32,3778892,AVGO
2014-05-20,68.36,68.38,66.92,67.52,2909031,AVGO
2014-05-21,67.52,68.44,67.37,68.41,1689579,AVGO
2014-05-22,68.43,69.22,67.88,68.68,1567937,AVGO
2014-05-23,69.12,70.61,68.73,70.55,3201703,AVGO
2014-05-27,71.03,71.28,70.32,70.93,3163703,AVGO
2014-05-28,70.55,70.75,69.84,70.1,3492805,AVGO
2014-05-29,70.48,70.8499,69.81,70.79,2759984,AVGO
2014-05-30,71.85,72.0,69.41,70.67,3893605,AVGO
2014-06-02,71.21,72.0,70.6,71.64,2660182,AVGO
2014-06-03,71.33,72.085,70.84,71.45,2230845,AVGO
2014-06-04,71.26,71.86,71.14,71.61,1937949,AVGO
2014-06-05,71.51,72.0,71.23,71.87,2728889,AVGO
2014-06-06,72.28,72.35,71.24,71.63,1586605,AVGO
2014-06-09,71.88,72.5,71.47,71.79,1741993,AVGO
2014-06-10,71.75,72.25,71.5,71.86,1640921,AVGO
2014-06-11,71.67,72.3851,71.35,71.75,2494262,AVGO
2014-06-12,71.34,72.04,71.2,71.76,1360359,AVGO
2014-06-13,72.18,72.45,70.91,71.42,1350784,AVGO
2014-06-16,71.47,71.94,70.6,70.88,1566831,AVGO
2014-06-17,70.59,71.62,70.59,71.48,1381680,AVGO
2014-06-18,71.58,71.88,70.5501,71.22,1383390,AVGO
2014-06-19,71.13,71.32,70.34,70.93,1273351,AVGO
2014-06-20,71.16,71.95,70.87,71.57,2183436,AVGO
2014-06-23,71.61,71.96,70.79,71.24,1334908,AVGO
2014-06-24,71.78,72.3,70.63,70.67,1530364,AVGO
2014-06-25,70.58,71.7,70.06,71.63,1282668,AVGO
2014-06-26,71.72,71.8699,70.38,70.96,812603,AVGO
2014-06-27,70.74,71.17,70.25,70.94,1693461,AVGO
2014-06-30,70.92,72.07,70.92,72.07,1780153,AVGO
2014-07-01,72.48,74.13,72.35,74.03,2142945,AVGO
2014-07-02,73.58,74.6,73.58,74.32,1608079,AVGO
2014-07-03,74.67,75.37,74.4101,75.18,799384,AVGO
2014-07-07,75.43,75.55,74.43,74.53,1906662,AVGO
2014-07-08,74.33,74.5,72.1,73.39,1916881,AVGO
2014-07-09,73.66,74.23,73.09,74.23,979856,AVGO
2014-07-10,72.07,73.54,72.05,73.15,1547864,AVGO
2014-07-11,73.27,73.48,72.67,73.2,1251708,AVGO
2014-07-14,74.57,74.8995,73.41,74.04,1224204,AVGO
2014-07-15,74.01,74.38,72.69,73.42,1455611,AVGO
2014-07-16,73.11,74.38,72.75,73.65,1518000,AVGO
2014-07-17,73.26,73.67,71.66,71.9,1781783,AVGO
2014-07-18,72.74,75.26,72.6101,75.0,3395536,AVGO
2014-07-21,74.52,75.5,74.49,75.42,1536948,AVGO
2014-07-22,75.58,76.44,75.3,75.39,2399734,AVGO
2014-07-23,75.7,75.71,73.59,73.63,2445018,AVGO
2014-07-24,73.7,73.89,72.27,72.51,2067634,AVGO
2014-07-25,72.28,72.3,69.71,69.92,3685292,AVGO
2014-07-28,70.02,70.75,69.14,70.51,3181347,AVGO
2014-07-29,70.4,71.172,69.84,69.88,1911051,AVGO
2014-07-30,70.95,71.04,69.72,70.51,1754486,AVGO
2014-07-31,70.01,70.3,68.8,69.38,1847624,AVGO
2014-08-01,69.92,70.71,68.71,70.44,1914120,AVGO
2014-08-04,70.32,71.6,69.93,71.34,1545231,AVGO
2014-08-05,70.82,71.4174,69.84,70.12,1541491,AVGO
2014-08-06,69.8,70.97,69.76,70.292,1035388,AVGO
2014-08-07,70.89,70.89,69.45,69.63,1122213,AVGO
2014-08-08,69.73,70.495,69.32,70.43,1282169,AVGO
2014-08-11,70.51,71.45,70.51,70.82,1417432,AVGO
2014-08-12,70.89,71.39,70.46,71.15,942104,AVGO
2014-08-13,71.63,72.13,71.08,71.97,1083626,AVGO
2014-08-14,72.68,74.23,72.68,73.84,1899670,AVGO
2014-08-15,74.54,74.89,73.42,74.79,2114347,AVGO
2014-08-18,75.31,75.4,74.35,75.37,1253322,AVGO
2014-08-19,75.58,76.62,75.43,75.62,1873388,AVGO
2014-08-20,75.67,76.5,75.64,76.38,1141790,AVGO
2014-08-21,76.13,76.64,75.75,76.27,1555035,AVGO
2014-08-22,76.51,76.51,75.51,76.21,1583888,AVGO
2014-08-25,77.0,77.21,75.42,75.77,1711656,AVGO
2014-08-26,75.86,76.15,75.2701,75.955,1354364,AVGO
2014-08-27,76.0,76.51,75.51,76.16,1345278,AVGO
2014-08-28,75.54,76.49,74.95,76.36,1858681,AVGO
2014-08-29,81.82,84.8,76.5013,82.09,6293613,AVGO
2014-09-02,82.97,85.14,82.3956,85.02,4160673,AVGO
2014-09-03,85.27,86.19,84.5,85.39,3269412,AVGO
2014-09-04,85.53,87.2499,85.47,86.09,2807083,AVGO
2014-09-05,86.36,88.059,86.25,87.88,2659582,AVGO
2014-09-08,88.07,89.67,87.52,88.185,2894863,AVGO
2014-09-09,88.3775,89.11,87.9601,88.405,2190120,AVGO
2014-09-10,88.28,89.1,87.72,89.0,1885545,AVGO
2014-09-11,88.91,89.11,87.82,89.07,1788783,AVGO
2014-09-12,89.01,89.07,87.4,87.85,1824372,AVGO
2014-09-15,88.14,88.24,86.27,86.71,1599883,AVGO
2014-09-16,86.37,88.27,85.67,87.92,2115818,AVGO
2014-09-17,87.97,88.427,87.37,87.74,1565310,AVGO
2014-09-18,88.18,89.53,88.03,89.52,1816456,AVGO
2014-09-19,90.13,90.88,88.9,89.1,4183446,AVGO
2014-09-22,88.64,89.17,86.42,87.18,2386934,AVGO
2014-09-23,87.01,87.95,86.38,87.56,2082897,AVGO
2014-09-24,87.69,89.05,87.35,89.02,1450413,AVGO
2014-09-25,88.84,88.84,85.77,86.46,1794044,AVGO
2014-09-26,86.55,87.66,86.46,87.5,983419,AVGO
2014-09-29,86.41,87.31,86.07,87.11,982688,AVGO
2014-09-30,87.61,87.9199,86.2,87.0,1488581,AVGO
2014-10-01,87.12,87.12,84.84,85.54,2225675,AVGO
2014-10-02,85.08,85.4,80.84,83.21,3428083,AVGO
2014-10-03,83.62,84.45,83.05,83.47,2065002,AVGO
2014-10-06,84.07,84.51,82.5401,82.88,1953574,AVGO
2014-10-07,82.42,82.68,80.97,81.03,1526700,AVGO
2014-10-08,81.0,83.76,79.3,83.3,2768209,AVGO
2014-10-09,82.92,83.3,80.58,80.6,1888592,AVGO
2014-10-10,77.75,77.78,68.7501,71.36,10598126,AVGO
2014-10-13,70.8,72.13,68.8,69.04,6524244,AVGO
2014-10-14,72.06,72.91,69.06,72.02,6903520,AVGO
2014-10-15,70.26,73.45,69.86,72.55,3195455,AVGO
2014-10-16,70.67,76.0906,70.5005,75.6,3398524,AVGO
2014-10-17,77.42,79.7,76.83,77.15,4160788,AVGO
2014-10-20,76.67,78.0599,75.8,77.99,1437463,AVGO
2014-10-21,78.99,82.459,78.96,82.38,2411162,AVGO
2014-10-22,82.48,82.99,80.73,80.86,1730720,AVGO
2014-10-23,82.14,82.9,81.12,81.38,1820460,AVGO
2014-10-24,81.7,82.41,80.769,81.85,1126874,AVGO
2014-10-27,81.51,81.9599,80.121,81.57,1497686,AVGO
2014-10-28,82.16,84.24,81.58,84.2,1822997,AVGO
2014-10-29,84.57,85.14,83.56,84.88,1421444,AVGO
2014-10-30,83.84,84.57,81.18,82.39,1997611,AVGO
2014-10-31,85.11,87.92,84.5,86.25,2546268,AVGO
2014-11-03,86.44,87.88,86.09,86.34,1594372,AVGO
2014-11-04,85.9,86.56,84.86,85.36,1828781,AVGO
2014-11-05,85.79,86.79,84.812,86.71,1478877,AVGO
2014-11-06,86.44,87.89,86.34,87.63,1711440,AVGO
2014-11-07,87.84,87.93,84.74,85.04,1975103,AVGO
2014-11-10,84.92,86.08,83.5,85.91,1436362,AVGO
2014-11-11,85.84,86.286,85.38,86.16,792716,AVGO
2014-11-12,85.91,87.285,85.61,87.05,1039564,AVGO
2014-11-13,87.07,88.37,86.53,87.445,1228141,AVGO
2014-11-14,87.56,89.05,86.31,89.015,1295517,AVGO
2014-11-17,88.78,89.05,87.59,88.52,1120001,AVGO
2014-11-18,88.35,91.77,88.34,91.41,2002706,AVGO
2014-11-19,91.51,92.0,89.1,89.25,1876347,AVGO
2014-11-20,88.84,90.92,88.02,89.93,1512112,AVGO
2014-11-21,91.7,91.73,89.45,90.21,1746144,AVGO
2014-11-24,90.55,91.35,90.38,91.14,1187619,AVGO
2014-11-25,91.84,92.56,91.07,91.15,2592321,AVGO
2014-11-26,91.58,93.86,91.58,93.78,1614303,AVGO
2014-11-28,94.13,94.4334,92.67,93.4,869975,AVGO
2014-12-01,93.05,93.36,90.02,90.95,1716834,AVGO
2014-12-02,90.69,92.41,89.72,92.2,1979436,AVGO
2014-12-03,93.03,95.51,93.03,95.13,3172741,AVGO
2014-12-04,101.55,103.78,99.51,103.07,6200379,AVGO
2014-12-05,103.84,105.0,101.73,103.99,2959623,AVGO
2014-12-08,104.0,104.17,99.6556,100.71,3484193,AVGO
2014-12-09,99.89,103.03,97.25,102.64,2291515,AVGO
2014-12-10,102.0,103.5,99.17,99.25,2223658,AVGO
2014-12-11,100.08,102.8,99.85,100.55,1569199,AVGO
2014-12-12,98.98,101.18,98.83,99.2,1320121,AVGO
2014-12-15,99.97,100.85,97.24,98.21,1679198,AVGO
2014-12-16,97.75,99.68,96.0101,97.33,2212026,AVGO
2014-12-17,97.33,99.85,95.5,98.99,2787499,AVGO
2014-12-18,100.9,102.0,100.0,101.65,3328086,AVGO
2014-12-19,101.74,102.35,99.45,100.15,6517308,AVGO
2014-12-22,101.0,101.6,100.0,101.41,1592383,AVGO
2014-12-23,102.34,102.5,100.57,100.78,1301175,AVGO
2014-12-24,100.92,101.23,100.28,100.72,635768,AVGO
2014-12-26,100.97,101.33,100.205,100.62,576169,AVGO
2014-12-29,100.62,101.39,99.1901,101.29,1371671,AVGO
2014-12-30,101.07,101.94,100.6,100.85,1172988,AVGO
2014-12-31,101.1,103.03,100.43,100.59,1522579,AVGO
2015-01-02,100.93,102.2081,99.13,100.09,1350045,AVGO
2015-01-05,100.07,100.82,98.4,98.49,1559603,AVGO
2015-01-06,98.95,99.08,95.18,96.25,2219434,AVGO
2015-01-07,97.05,99.39,96.53,98.85,3090685,AVGO
2015-01-08,100.53,104.3,100.36,103.79,3334923,AVGO
2015-01-09,104.47,105.8,102.58,104.895,2343240,AVGO
2015-01-12,105.07,105.64,102.716,103.16,1869822,AVGO
2015-01-13,103.78,107.38,101.732,102.58,2433701,AVGO
2015-01-14,101.11,103.49,100.01,103.39,2098914,AVGO
2015-01-15,103.56,105.54,101.05,101.32,1837314,AVGO
2015-01-16,100.69,103.91,100.31,103.82,1537485,AVGO
2015-01-20,103.69,105.2399,102.58,104.87,1284387,AVGO
2015-01-21,104.33,106.88,104.11,105.38,1646348,AVGO
2015-01-22,105.98,106.49,101.52,105.2,2063857,AVGO
2015-01-23,105.03,107.5,104.2501,106.98,1508816,AVGO
2015-01-26,106.74,107.06,104.62,106.73,961050,AVGO
2015-01-27,105.07,105.98,102.8201,104.79,1524274,AVGO
2015-01-28,107.12,108.34,104.86,105.0,2330190,AVGO
2015-01-29,104.63,106.6,102.27,106.53,1584183,AVGO
2015-01-30,105.29,106.73,102.62,102.88,1693802,AVGO
2015-02-02,103.25,103.49,99.16,102.42,2158053,AVGO
2015-02-03,102.5,103.7199,101.36,103.2,1538967,AVGO
2015-02-04,102.93,105.28,102.45,104.8,1665825,AVGO
2015-02-05,104.74,106.22,103.75,106.2,1658534,AVGO
2015-02-06,106.27,107.11,104.26,104.74,1068155,AVGO
2015-02-09,103.95,104.35,101.82,102.24,2034641,AVGO
2015-02-10,103.04,107.46,102.8876,107.04,2039752,AVGO
2015-02-11,106.79,108.3,106.33,107.94,1716850,AVGO
2015-02-12,108.8,110.04,108.46,109.7,2107194,AVGO
2015-02-13,110.0,110.2,108.09,110.15,1461641,AVGO
2015-02-17,110.2,111.345,109.09,110.87,1531170,AVGO
2015-02-18,110.32,110.59,109.29,110.0,1668098,AVGO
2015-02-19,110.0,111.1,109.645,110.9,1319628,AVGO
2015-02-20,111.43,112.16,110.46,112.06,1928643,AVGO
2015-02-23,113.0,113.23,111.96,112.85,2385505,AVGO
2015-02-24,113.5,113.6,111.61,113.18,2321296,AVGO
2015-02-25,113.29,113.9,112.31,112.68,3821591,AVGO
2015-02-26,123.24,129.89,123.05,129.25,8926267,AVGO
2015-02-27,128.7,128.7,126.14,127.62,3382451,AVGO
2015-03-02,127.21,130.87,127.21,129.02,2789279,AVGO
2015-03-03,128.24,128.94,127.57,128.22,1869031,AVGO
2015-03-04,127.69,129.88,124.37,129.4,3614312,AVGO
2015-03-05,129.36,131.54,128.78,130.57,2169454,AVGO
2015-03-06,130.0,130.49,127.5,127.89,2232922,AVGO
2015-03-09,127.79,128.59,126.93,127.12,1783472,AVGO
2015-03-10,125.72,126.93,124.51,125.12,1768828,AVGO
2015-03-11,125.3,126.47,124.52,124.66,1774208,AVGO
2015-03-12,122.88,126.21,121.55,126.12,2230455,AVGO
2015-03-13,125.71,126.75,123.94,125.0,1841538,AVGO
2015-03-16,126.87,130.45,126.7,129.865,2307713,AVGO
2015-03-17,128.81,129.6,127.5,129.1,1901689,AVGO
2015-03-18,128.66,131.28,127.69,130.44,2125049,AVGO
2015-03-19,130.5,132.9495,130.02,132.04,2446101,AVGO
2015-03-20,133.43,134.18,132.2,133.29,5552219,AVGO
2015-03-23,135.0,136.28,133.89,134.44,2384859,AVGO
2015-03-24,134.97,135.3673,132.88,133.12,2581919,AVGO
2015-03-25,132.62,133.33,124.4,124.43,4885263,AVGO
2015-03-26,120.26,125.14,116.96,124.71,4506796,AVGO
2015-03-27,124.99,129.0,124.85,128.21,2429733,AVGO
2015-03-30,129.83,130.9,128.3,130.55,1952318,AVGO
2015-03-31,129.31,129.5,126.73,126.98,1640203,AVGO
2015-04-01,126.66,126.96,123.61,125.63,2183046,AVGO
2015-04-02,126.11,126.91,124.63,125.02,1450835,AVGO
2015-04-06,123.37,126.73,122.5,125.825,1422711,AVGO
2015-04-07,126.51,127.17,125.3957,125.65,1613243,AVGO
2015-04-08,125.47,127.4699,125.3,126.79,1360713,AVGO
2015-04-09,125.84,127.94,125.65,127.22,1396054,AVGO
2015-04-10,127.56,127.97,126.07,126.82,1166882,AVGO
2015-04-13,127.25,127.4664,125.1,125.345,1048325,AVGO
2015-04-14,125.06,125.34,122.14,123.98,1605075,AVGO
2015-04-15,124.77,126.3,124.65,125.9,1689784,AVGO
2015-04-16,125.07,126.1599,124.8,125.33,1545578,AVGO
2015-04-17,123.69,124.28,120.94,121.85,2681726,AVGO
2015-04-20,122.5,123.82,122.2,123.025,1329947,AVGO
2015-04-21,124.32,125.05,122.94,123.1,2061554,AVGO
2015-04-22,123.91,128.0,122.75,127.895,2257971,AVGO
2015-04-23,125.22,125.46,122.55,124.07,2805254,AVGO
2015-04-24,123.73,123.73,115.87,119.5,5505870,AVGO
2015-04-27,120.0,121.94,118.72,120.15,2732020,AVGO
2015-04-28,120.38,121.0,114.56,117.45,3103101,AVGO
2015-04-29,116.02,117.52,114.751,117.03,2090310,AVGO
2015-04-30,116.69,118.94,116.26,116.88,2133943,AVGO
2015-05-01,117.92,123.43,117.88,122.8,2533922,AVGO
2015-05-04,122.83,123.8468,120.86,121.16,1420702,AVGO
2015-05-05,120.1,120.67,116.63,116.785,2208950,AVGO
2015-05-06,117.84,118.37,115.39,116.775,1447542,AVGO
2015-05-07,120.0,123.64,120.0,122.48,2354180,AVGO
2015-05-08,123.2,124.93,122.73,123.33,1484612,AVGO
2015-05-11,123.57,123.86,122.5975,122.81,1241770,AVGO
2015-05-12,122.02,123.58,121.3,122.95,1026435,AVGO
2015-05-13,123.63,124.84,122.31,123.13,1186617,AVGO
2015-05-14,124.14,128.68,123.6401,126.94,2327927,AVGO
2015-05-15,127.79,129.5,126.57,127.87,2263082,AVGO
2015-05-18,127.95,130.4,127.28,130.18,1798419,AVGO
2015-05-19,130.86,131.85,129.25,129.47,1605267,AVGO
2015-05-20,129.94,131.075,128.11,129.11,1872132,AVGO
2015-05-21,129.51,130.03,127.84,129.59,2130951,AVGO
2015-05-22,129.82,133.8299,129.82,132.64,2285551,AVGO
2015-05-26,134.36,134.53,130.64,131.3,2678069,AVGO
2015-05-27,132.09,144.823,131.6201,141.49,11424785,AVGO
2015-05-28,145.01,145.4725,136.0,142.38,24912338,AVGO
2015-05-29,144.12,149.24,144.11,148.07,11824429,AVGO
2015-06-01,148.24,150.5,145.15,146.62,8357903,AVGO
2015-06-02,146.41,146.67,143.1401,144.16,4126385,AVGO
2015-06-03,146.0,146.0,142.81,143.06,3045007,AVGO
2015-06-04,142.49,143.435,140.48,141.2,2801749,AVGO
2015-06-05,140.97,144.04,139.31,143.81,3859274,AVGO
2015-06-08,143.57,143.77,137.53,138.63,5442174,AVGO
2015-06-09,138.95,140.73,136.5101,140.21,4407137,AVGO
2015-06-10,139.93,143.98,139.84,142.86,4261656,AVGO
2015-06-11,142.18,143.26,141.02,141.99,3151681,AVGO
2015-06-12,141.29,141.48,139.8801,140.47,1914513,AVGO
2015-06-15,139.16,144.02,139.01,143.12,3456545,AVGO
2015-06-16,142.7,143.49,141.38,141.99,2099750,AVGO
2015-06-17,141.5,142.5,139.4565,140.685,2542890,AVGO
2015-06-18,140.73,143.75,140.73,143.0,2529800,AVGO
2015-06-19,143.01,143.91,141.6,142.89,2688091,AVGO
2015-06-22,144.16,145.14,142.0,143.275,2285310,AVGO
2015-06-23,143.96,143.96,140.86,141.64,2149691,AVGO
2015-06-24,142.06,142.22,139.83,139.97,2240180,AVGO
2015-06-25,140.13,141.05,138.83,139.23,1754678,AVGO
2015-06-26,138.85,139.04,134.75,135.15,7179840,AVGO
2015-06-29,132.85,135.21,131.04,132.01,4047290,AVGO
2015-06-30,133.8,134.38,132.12,132.93,2869544,AVGO
2015-07-01,134.41,137.7,134.315,135.5,4306490,AVGO
2015-07-02,135.6,137.75,135.35,137.64,3279652,AVGO
2015-07-06,136.16,137.61,133.87,134.2,3018809,AVGO
2015-07-07,133.95,134.45,126.16,132.84,5926944,AVGO
2015-07-08,130.1,131.34,126.86,128.05,5137126,AVGO
2015-07-09,130.18,131.36,123.72,124.68,7346882,AVGO
2015-07-10,126.61,130.82,126.5,129.84,5094891,AVGO
2015-07-13,131.38,131.38,128.46,129.18,2530399,AVGO
2015-07-14,129.35,132.48,128.51,132.3,2628918,AVGO
2015-07-15,131.67,133.49,130.82,131.72,2309967,AVGO
2015-07-16,133.63,134.77,130.89,134.7,3397696,AVGO
2015-07-17,134.96,135.0,131.96,133.66,2900008,AVGO
2015-07-20,134.55,135.62,133.75,134.64,2356334,AVGO
2015-07-21,135.1,136.38,134.14,134.51,3153230,AVGO
2015-07-22,127.04,129.998,125.38,129.59,6134647,AVGO
2015-07-23,131.18,135.0,130.5,131.97,3060810,AVGO
2015-07-24,133.51,133.85,128.34,128.48,3631061,AVGO
2015-07-27,127.35,127.5,124.1,124.65,3489346,AVGO
2015-07-28,125.58,129.55,123.52,128.42,2786940,AVGO
2015-07-29,128.37,129.12,125.45,128.58,3340717,AVGO
2015-07-30,125.74,128.795,125.07,127.65,3916889,AVGO
2015-07-31,128.34,128.34,124.96,125.14,3059283,AVGO
2015-08-03,126.42,127.49,124.24,125.8,2727263,AVGO
2015-08-04,125.55,125.55,118.76,123.47,4746709,AVGO
2015-08-05,123.0,125.69,121.0,124.75,3416249,AVGO
2015-08-06,125.04,125.4,120.6,123.27,4605158,AVGO
2015-08-07,121.02,123.9799,120.82,122.55,3052867,AVGO
2015-08-10,123.49,127.4,123.002,127.28,2890660,AVGO
2015-08-11,125.64,126.23,122.92,124.21,2674448,AVGO
2015-08-12,121.59,126.68,120.62,125.73,2733953,AVGO
2015-08-13,125.62,126.82,124.011,124.19,1457171,AVGO
2015-08-14,124.0,124.5,121.17,121.96,2650230,AVGO
2015-08-17,121.32,125.52,120.8,125.52,2129300,AVGO
2015-08-18,125.77,125.77,121.78,122.24,1950181,AVGO
2015-08-19,121.58,122.78,119.303,121.45,3089417,AVGO
2015-08-20,120.08,120.64,115.03,115.03,4175550,AVGO
2015-08-21,112.75,115.494,111.33,111.45,5647227,AVGO
2015-08-24,101.09,115.01,100.0,109.94,6903990,AVGO
2015-08-25,114.13,115.0,108.2,108.51,4392105,AVGO
2015-08-26,112.6,116.74,111.18,116.2,5935382,AVGO
2015-08-27,120.5,127.0,120.38,126.26,9188191,AVGO
2015-08-28,125.53,127.72,124.69,127.62,3632201,AVGO
2015-08-31,126.64,128.04,125.0,125.97,3008702,AVGO
2015-09-01,121.52,125.02,118.1,119.37,4974919,AVGO
2015-09-02,122.15,124.07,120.16,124.04,3670043,AVGO
2015-09-03,125.4,126.9,123.21,123.77,2995375,AVGO
2015-09-04,121.24,123.81,120.65,121.15,2492474,AVGO
2015-09-08,125.4,129.33,124.82,129.16,3547710,AVGO
2015-09-09,130.18,131.79,126.3,127.17,3150185,AVGO
2015-09-10,128.54,129.1588,124.8,128.72,3622400,AVGO
2015-09-11,128.16,131.22,126.9347,131.08,3960598,AVGO
2015-09-14,132.5,133.73,130.6,131.19,3464308,AVGO
2015-09-15,132.13,134.95,131.0,134.38,3080387,AVGO
2015-09-16,133.89,133.89,130.26,131.49,2731717,AVGO
2015-09-17,131.51,133.06,130.2,130.61,1991761,AVGO
2015-09-18,128.54,129.4887,126.6,127.59,4402110,AVGO
2015-09-21,128.37,129.38,126.22,127.26,1651455,AVGO
2015-09-22,124.99,125.84,123.7,124.7,2248268,AVGO
2015-09-23,124.82,127.7999,123.81,125.54,2187850,AVGO
2015-09-24,124.1,125.35,119.45,124.1,4499496,AVGO
2015-09-25,125.96,128.93,125.2,126.74,3508675,AVGO
2015-09-28,125.96,128.17,120.81,120.85,3988650,AVGO
2015-09-29,121.91,122.48,118.0571,119.67,4799082,AVGO
2015-09-30,121.79,125.23,121.0,125.01,4395488,AVGO
2015-10-01,123.11,124.9,119.5,122.14,4567436,AVGO
2015-10-02,119.99,123.36,118.21,123.33,3520745,AVGO
2015-10-05,123.96,124.87,120.96,121.22,3908477,AVGO
2015-10-06,120.76,121.01,111.53,117.11,11599854,AVGO
2015-10-07,118.65,119.54,115.82,118.64,3728380,AVGO
2015-10-08,117.52,117.96,113.79,116.69,4140853,AVGO
2015-10-09,116.56,118.08,115.54,116.91,3447856,AVGO
2015-10-12,117.59,117.98,115.76,117.68,2419353,AVGO
2015-10-13,116.34,116.67,113.21,113.42,3247546,AVGO
2015-10-14,113.0,117.755,112.38,117.46,3352990,AVGO
2015-10-15,118.0,121.99,117.69,121.87,4931580,AVGO
2015-10-16,121.9,121.98,119.9,121.07,1986583,AVGO
2015-10-19,121.0,121.26,117.37,118.96,1859322,AVGO
2015-10-20,118.47,120.07,117.6,119.89,2191985,AVGO
2015-10-21,121.76,122.68,120.11,120.5,2820894,AVGO
2015-10-22,121.62,125.62,121.21,125.34,3434441,AVGO
2015-10-23,127.47,129.84,124.06,129.58,3549800,AVGO
2015-10-26,128.06,128.06,122.74,123.61,5813765,AVGO
2015-10-27,123.09,125.15,120.94,121.49,3228023,AVGO
2015-10-28,124.79,127.85,123.7,127.09,3096584,AVGO
2015-10-29,121.0,124.16,118.72,120.09,6158178,AVGO
2015-10-30,120.85,124.02,120.17,123.13,2551618,AVGO
2015-11-02,123.66,125.205,122.46,123.8,2606780,AVGO
2015-11-03,121.48,124.95,121.48,122.14,2622248,AVGO
2015-11-04,122.5,124.86,120.06,124.11,4309796,AVGO
2015-11-05,124.91,125.0,120.6,121.06,2830793,AVGO
2015-11-06,123.25,129.79,123.23,129.67,4528677,AVGO
2015-11-09,128.37,128.94,125.71,126.5,2825012,AVGO
2015-11-10,123.11,124.08,119.77,119.86,4475924,AVGO
2015-11-11,120.21,122.7,119.82,119.95,2595841,AVGO
2015-11-12,120.21,121.41,118.92,119.85,2658754,AVGO
2015-11-13,119.0,119.89,115.21,117.54,3982433,AVGO
2015-11-16,117.47,121.77,117.08,121.47,2779556,AVGO
2015-11-17,121.46,123.68,121.0,122.06,1986829,AVGO
2015-11-18,121.92,126.1,121.6,125.92,2027043,AVGO
2015-11-19,126.1,126.13,123.01,125.21,3279096,AVGO
2015-11-20,126.21,126.67,123.73,126.4,2805741,AVGO
2015-11-23,126.75,126.75,124.21,124.41,1600330,AVGO
2015-11-24,123.41,128.59,123.41,128.34,3565884,AVGO
2015-11-25,129.0,129.17,127.66,128.39,2139595,AVGO
2015-11-27,128.63,130.45,127.86,130.04,1326156,AVGO
2015-11-30,129.43,130.7,127.12,130.45,3261477,AVGO
2015-12-01,131.17,133.77,130.91,132.89,4325498,AVGO
2015-12-02,133.07,135.0,131.54,132.21,5436395,AVGO
2015-12-03,144.86,146.86,142.88,144.78,12066113,AVGO
2015-12-04,144.8,147.89,143.24,147.56,6032923,AVGO
2015-12-07,146.69,149.72,145.55,148.83,4476940,AVGO
2015-12-08,146.84,148.59,145.77,147.78,3456001,AVGO
2015-12-09,147.14,148.0,144.42,145.65,3080268,AVGO
2015-12-10,146.11,149.44,145.19,147.33,3307833,AVGO
2015-12-11,144.62,147.72,144.3,144.42,2777695,AVGO
2015-12-14,144.14,145.3599,141.24,142.51,3706972,AVGO
2015-12-15,142.68,144.23,141.31,143.27,3539795,AVGO
2015-12-16,143.17,144.2799,140.4,143.88,2964384,AVGO
2015-12-17,144.93,145.5,140.41,140.48,2437829,AVGO
2015-12-18,140.23,141.905,138.55,140.2,5196366,AVGO
2015-12-21,143.1,146.0,141.86,145.8,2662659,AVGO
2015-12-22,147.23,147.23,142.76,145.1,2168429,AVGO
2015-12-23,146.02,146.66,144.39,146.51,1617039,AVGO
2015-12-24,146.41,147.285,145.72,146.32,743630,AVGO
2015-12-28,145.9,146.4,143.93,146.35,1387585,AVGO
2015-12-29,147.0,148.78,145.01,147.94,2253573,AVGO
2015-12-30,147.51,148.89,147.12,147.37,1739558,AVGO
2015-12-31,146.58,147.5,145.12,145.15,1967344,AVGO
2016-01-04,142.07,142.35,139.88,142.28,3096976,AVGO
2016-01-05,143.14,143.3,137.21,137.52,3817993,AVGO
2016-01-06,134.57,136.06,132.28,133.29,5082351,AVGO
2016-01-07,131.31,133.77,128.19,129.05,5005631,AVGO
2016-01-08,130.03,133.46,128.06,128.2,6464148,AVGO
2016-01-11,129.5,129.97,125.42,128.04,3894076,AVGO
2016-01-12,129.86,131.67,126.855,129.92,4111206,AVGO
2016-01-13,127.75,129.98,123.08,123.31,4846963,AVGO
2016-01-14,124.19,126.6799,120.29,125.19,6394241,AVGO
2016-01-15,120.21,123.79,119.3,119.97,7591645,AVGO
2016-01-19,122.76,124.8,119.01,120.07,5477260,AVGO
2016-01-20,117.83,125.58,117.17,123.83,10398813,AVGO
2016-01-21,124.8,126.0,123.35,124.53,4848109,AVGO
2016-01-22,126.48,126.48,124.23,124.51,5843070,AVGO
2016-01-25,124.43,124.98,124.0,124.49,6135937,AVGO
2016-01-26,125.0,126.5075,124.0,124.39,11913374,AVGO
2016-01-27,123.65,125.41,120.09,122.35,5815600,AVGO
2016-01-28,122.94,126.55,122.0,126.37,4996916,AVGO
2016-01-29,129.44,134.34,128.11,133.71,25944857,AVGO
2016-02-01,133.34,138.69,132.96,137.68,4561892,AVGO
2016-02-02,135.01,137.59,131.7,133.24,5900471,AVGO
2016-02-03,137.25,137.61,130.29,131.36,5623382,AVGO
2016-02-04,131.4,137.27,130.5,136.12,6083322,AVGO
2016-02-05,137.0,137.0,126.98,128.36,7095317,AVGO
2016-02-08,126.99,126.99,119.22,121.86,9124221,AVGO
2016-02-09,119.83,125.72,118.77,119.71,6340018,AVGO
2016-02-10,122.49,123.67,118.65,119.2,4547274,AVGO
2016-02-11,116.5,117.64,114.25,116.31,6667322,AVGO
2016-02-12,117.76,122.33,115.73,121.66,3996513,AVGO
2016-02-16,123.27,126.79,122.95,126.24,3852097,AVGO
2016-02-17,127.0,130.82,126.73,130.68,3274208,AVGO
2016-02-18,131.76,131.991,126.08,127.07,3920177,AVGO
2016-02-19,127.05,128.79,125.0,128.67,3111806,AVGO
2016-02-22,130.0,132.43,129.49,130.64,2420365,AVGO
2016-02-23,130.16,130.5,128.06,128.16,2235165,AVGO
2016-02-24,126.51,131.25,125.41,130.34,2567965,AVGO
2016-02-25,130.78,132.49,128.69,132.47,2565226,AVGO
2016-02-26,134.2,134.97,132.25,133.11,2714154,AVGO
2016-02-29,133.34,137.92,132.9,133.97,3591092,AVGO
2016-03-01,135.37,138.64,134.62,138.43,4490578,AVGO
2016-03-02,137.85,138.24,135.05,136.97,4383586,AVGO
2016-03-03,137.75,138.85,134.3,137.33,5943719,AVGO
2016-03-04,146.0,147.86,141.72,146.06,7239892,AVGO
2016-03-07,144.76,146.23,140.57,143.51,4139574,AVGO
2016-03-08,142.29,142.82,139.41,139.63,3321617,AVGO
2016-03-09,140.75,142.53,140.471,141.96,3115229,AVGO
2016-03-10,143.46,145.8,142.0,144.42,5454629,AVGO
2016-03-11,145.99,150.02,145.75,148.82,5582161,AVGO
2016-03-14,147.11,149.19,147.0,148.14,2844425,AVGO
2016-03-15,148.5,149.98,146.08,148.47,3089141,AVGO
2016-03-16,147.46,149.27,146.85,148.63,3490583,AVGO
2016-03-17,147.37,151.72,147.37,151.55,4470822,AVGO
2016-03-18,151.94,153.0,150.87,152.49,7056844,AVGO
2016-03-21,152.59,153.0,150.83,152.89,2820679,AVGO
2016-03-22,152.4,155.61,151.55,154.76,3394481,AVGO
2016-03-23,154.82,155.32,152.34,152.99,2757731,AVGO
2016-03-24,151.76,153.29,151.12,153.0,2565064,AVGO
2016-03-28,153.28,153.5,152.07,153.1,1722440,AVGO
2016-03-29,153.27,154.93,152.18,154.13,2677251,AVGO
2016-03-30,155.0,157.28,154.54,156.93,2679419,AVGO
2016-03-31,157.02,157.37,154.45,154.5,2496805,AVGO
2016-04-01,154.04,157.92,151.16,157.8,2567076,AVGO
2016-04-04,158.0,158.328,155.66,156.01,1776139,AVGO
2016-04-05,154.45,157.05,154.45,155.03,5691998,AVGO
2016-04-06,154.7,157.77,153.71,157.54,2814894,AVGO
2016-04-07,157.48,157.95,154.69,154.97,2297509,AVGO
2016-04-08,156.28,156.9,154.64,156.15,1852553,AVGO
2016-04-11,157.43,157.8,155.6,155.61,1856812,AVGO
2016-04-12,156.01,156.37,153.0,155.43,1653719,AVGO
2016-04-13,156.47,159.65,155.6101,159.48,2173044,AVGO
2016-04-14,157.29,159.11,156.0,158.82,2755135,AVGO
2016-04-15,158.13,158.34,154.52,155.49,2768497,AVGO
2016-04-18,155.35,156.4,153.81,155.9,1529690,AVGO
2016-04-19,156.45,156.7658,150.7894,151.07,2456039,AVGO
2016-04-20,151.46,154.0999,150.4007,153.23,1943543,AVGO
2016-04-21,152.9,153.28,150.4458,151.35,1611670,AVGO
2016-04-22,150.4,152.94,148.73,150.33,2569914,AVGO
2016-04-25,150.25,150.86,148.77,149.1,1087065,AVGO
2016-04-26,151.49,154.11,150.04,150.76,2630941,AVGO
2016-04-27,147.21,153.36,146.5,151.53,3893442,AVGO
2016-04-28,150.39,154.02,147.33,147.99,2552027,AVGO
2016-04-29,146.31,147.79,143.25,145.75,3506716,AVGO
2016-05-02,146.16,146.83,144.495,146.08,1952538,AVGO
2016-05-03,145.1,145.99,142.33,143.2,2398598,AVGO
2016-05-04,142.51,144.42,141.27,142.07,2088845,AVGO
2016-05-05,143.82,144.9,142.09,142.58,1684068,AVGO
2016-05-06,141.76,142.5005,139.18,141.89,3002669,AVGO
2016-05-09,142.0,143.92,141.26,142.4,1730027,AVGO
2016-05-10,142.5,145.14,141.5,144.61,1846077,AVGO
2016-05-11,144.09,146.22,143.51,143.85,1671570,AVGO
2016-05-12,144.07,144.73,139.52,141.04,2645211,AVGO
2016-05-13,140.94,143.13,139.62,140.05,2171649,AVGO
2016-05-16,140.87,143.62,140.69,142.65,2037262,AVGO
2016-05-17,142.51,142.99,139.88,141.17,2124848,AVGO
2016-05-18,140.53,145.05,140.33,143.88,2262007,AVGO
2016-05-19,143.03,144.66,141.12,142.74,1747768,AVGO
2016-05-20,144.13,147.67,143.71,146.73,2588947,AVGO
2016-05-23,148.19,150.335,147.88,148.1,1760859,AVGO
2016-05-24,148.6,151.68,148.35,151.42,1990685,AVGO
2016-05-25,151.84,154.0,150.49,153.57,2176249,AVGO
2016-05-26,153.77,154.25,151.82,153.02,1843135,AVGO
2016-05-27,153.0,153.93,152.46,153.3,1869337,AVGO
2016-05-31,154.0,154.95,153.3,154.36,3205806,AVGO
2016-06-01,153.41,155.32,153.34,154.77,3077737,AVGO
2016-06-02,155.21,155.52,153.387,154.91,4674643,AVGO
2016-06-03,165.77,166.0,161.2,162.56,8298517,AVGO
2016-06-06,163.4,163.94,161.02,162.84,3400956,AVGO
2016-06-07,163.34,165.95,162.81,164.84,3233976,AVGO
2016-06-08,164.09,164.62,163.34,163.7,2562015,AVGO
2016-06-09,162.14,165.05,162.12,164.14,2914348,AVGO
2016-06-10,162.17,162.98,160.0,160.82,2665686,AVGO
2016-06-13,160.14,162.25,159.635,160.01,2156768,AVGO
2016-06-14,159.27,160.5299,158.13,158.99,2566852,AVGO
2016-06-15,158.82,160.12,158.18,158.4,3088403,AVGO
2016-06-16,157.05,158.84,155.6,158.63,2280814,AVGO
2016-06-17,158.97,159.75,154.93,156.0,4333260,AVGO
2016-06-20,158.4,159.6,156.69,156.93,2026468,AVGO
2016-06-21,157.61,158.4,155.61,155.81,1612638,AVGO
2016-06-22,155.73,157.17,154.8,155.14,1603937,AVGO
2016-06-23,157.35,158.63,155.97,158.62,2443529,AVGO
2016-06-24,152.0,154.87,148.4,148.72,6417723,AVGO
2016-06-27,146.5,147.25,142.27,143.63,3798294,AVGO
2016-06-28,146.7,149.93,146.58,149.77,3723288,AVGO
2016-06-29,152.01,155.65,150.78,155.0,4786602,AVGO
2016-06-30,155.0,157.239,154.17,155.4,4262645,AVGO
2016-07-01,154.47,155.87,153.62,154.22,1977927,AVGO
2016-07-05,151.58,151.71,149.53,150.76,2632054,AVGO
2016-07-06,149.36,151.27,147.16,150.63,2060327,AVGO
2016-07-07,150.14,153.0,150.14,150.99,1924823,AVGO
2016-07-08,152.65,155.251,151.935,155.14,2674071,AVGO
2016-07-11,157.1,158.47,156.28,157.36,2520052,AVGO
2016-07-12,158.58,160.91,158.25,158.59,2032892,AVGO
2016-07-13,158.91,160.38,157.34,157.41,1573437,AVGO
2016-07-14,159.55,161.06,158.86,160.79,2355047,AVGO
2016-07-15,161.11,161.57,159.66,161.16,1925944,AVGO
2016-07-18,162.42,163.695,161.95,162.33,1462578,AVGO
2016-07-19,161.47,162.0,159.79,160.53,1479711,AVGO
2016-07-20,161.6,163.77,160.916,162.67,1806355,AVGO
2016-07-21,163.01,163.48,159.82,160.41,1952999,AVGO
2016-07-22,159.59,160.3,156.69,159.67,1966387,AVGO
2016-07-25,159.64,160.7,159.27,159.78,962660,AVGO
2016-07-26,161.41,163.5,160.37,163.44,2863107,AVGO
2016-07-27,165.94,167.6,162.71,165.66,3049268,AVGO
2016-07-28,165.0,166.965,163.917,164.23,1951227,AVGO
2016-07-29,163.93,164.65,161.1,161.98,2602995,AVGO
2016-08-01,162.78,163.88,161.9,163.51,1787629,AVGO
2016-08-02,163.1,163.988,162.27,162.89,2268947,AVGO
2016-08-03,161.88,164.15,161.2803,164.11,1501908,AVGO
2016-08-04,164.27,167.0,164.2001,166.99,1997836,AVGO
2016-08-05,167.95,170.2,167.23,170.12,2559378,AVGO
2016-08-08,170.0,171.23,167.855,168.35,1908431,AVGO
2016-08-09,168.94,172.17,168.7,171.17,3274632,AVGO
2016-08-10,171.22,172.18,169.84,171.85,1952273,AVGO
2016-08-11,172.07,173.155,170.9,172.09,1574547,AVGO
2016-08-12,172.13,172.62,171.375,172.47,1652995,AVGO
2016-08-15,173.37,175.81,172.5,175.54,2580707,AVGO
2016-08-16,174.81,174.99,172.1,172.4,1907026,AVGO
2016-08-17,172.25,173.28,171.76,173.03,1661619,AVGO
2016-08-18,172.82,174.18,172.64,173.93,2112025,AVGO
2016-08-19,174.18,175.055,173.43,174.93,1534854,AVGO
2016-08-22,175.0,176.31,174.06,175.93,1539796,AVGO
2016-08-23,176.72,177.47,176.12,177.34,1974111,AVGO
2016-08-24,177.57,177.69,174.365,175.3,2180493,AVGO
2016-08-25,175.52,177.14,174.69,176.04,1873457,AVGO
2016-08-26,176.83,178.65,175.13,177.16,2258599,AVGO
2016-08-29,177.3,178.68,176.9,177.4,1672604,AVGO
2016-08-30,178.16,179.42,175.94,177.0,2783751,AVGO
2016-08-31,177.1,178.32,175.35,176.42,3275275,AVGO
2016-09-01,176.88,177.67,174.82,177.09,3912777,AVGO
2016-09-02,177.0,177.34,168.8,173.11,8066808,AVGO
2016-09-06,173.62,174.0,169.64,171.1,3613186,AVGO
2016-09-07,171.42,172.0,167.71,168.9,3143730,AVGO
2016-09-08,168.39,168.83,166.56,168.38,1868012,AVGO
2016-09-09,166.33,167.05,160.67,160.78,4502242,AVGO
2016-09-12,159.13,164.75,158.7501,164.48,3567319,AVGO
2016-09-13,164.48,167.36,164.3,165.24,3600296,AVGO
2016-09-14,165.23,169.929,165.05,169.61,4035813,AVGO
2016-09-15,169.33,173.0,168.2,172.72,3633051,AVGO
2016-09-16,172.42,172.99,169.85,171.24,8306671,AVGO
2016-09-19,171.55,173.58,169.4,170.73,2830627,AVGO
2016-09-20,172.21,172.21,168.17,168.23,1872728,AVGO
2016-09-21,168.39,170.02,167.61,169.83,1797720,AVGO
2016-09-22,170.97,171.25,168.07,168.84,2061938,AVGO
2016-09-23,168.7,169.03,165.51,166.65,2687474,AVGO
2016-09-26,165.1,167.23,162.76,166.69,3203442,AVGO
2016-09-27,166.89,170.88,166.015,170.86,2535318,AVGO
2016-09-28,171.78,172.71,169.78,170.7,2084273,AVGO
2016-09-29,170.0,173.99,169.49,172.46,3857023,AVGO
2016-09-30,173.0,174.65,172.44,172.52,3421991,AVGO
2016-10-03,173.01,173.8875,169.72,170.07,2280700,AVGO
2016-10-04,170.61,170.9,168.08,169.05,1959626,AVGO
2016-10-05,171.5,174.11,170.68,173.48,2614888,AVGO
2016-10-06,173.3,174.65,171.26,174.19,2101366,AVGO
2016-10-07,174.88,174.95,172.39,174.21,2184473,AVGO
2016-10-10,174.73,175.9,173.755,174.77,1633642,AVGO
2016-10-11,175.29,175.495,169.53,171.17,2618132,AVGO
2016-10-12,170.75,171.06,168.4,170.47,2174039,AVGO
2016-10-13,168.77,169.9,166.8,168.94,2237471,AVGO
2016-10-14,169.98,172.64,169.34,170.09,1957043,AVGO
2016-10-17,169.7,170.95,168.73,168.88,1274137,AVGO
2016-10-18,170.65,172.87,170.54,172.17,1416656,AVGO
2016-10-19,171.17,172.28,170.1107,171.87,2044075,AVGO
2016-10-20,171.66,174.58,171.02,173.41,1896129,AVGO
2016-10-21,172.29,173.4,170.7,172.92,1584206,AVGO
2016-10-24,174.16,177.0,173.5568,176.55,1977179,AVGO
2016-10-25,176.03,176.4999,173.51,173.65,2162186,AVGO
2016-10-26,172.15,174.78,171.1,173.0,2107469,AVGO
2016-10-27,174.31,175.25,171.78,172.24,1984012,AVGO
2016-10-28,172.49,172.87,169.04,169.35,2065137,AVGO
2016-10-31,170.0,171.66,168.69,170.28,2031684,AVGO
2016-11-01,170.72,171.55,165.83,168.8,2845259,AVGO
2016-11-02,172.91,174.15,169.81,172.56,4350126,AVGO
2016-11-03,172.45,175.34,172.15,172.99,2066018,AVGO
2016-11-04,170.4,174.53,170.23,172.17,2175330,AVGO
2016-11-07,174.39,177.88,174.11,176.96,2612620,AVGO
2016-11-08,177.07,178.02,175.11,177.0,1892572,AVGO
2016-11-09,171.47,176.499,171.16,173.42,3250626,AVGO
2016-11-10,173.72,174.5,163.3001,167.94,5121963,AVGO
2016-11-11,167.35,170.0,165.73,167.54,2979792,AVGO
2016-11-14,166.47,167.77,163.02,163.78,2819267,AVGO
2016-11-15,164.83,167.5,163.61,166.45,2537964,AVGO
2016-11-16,166.3,168.17,165.75,167.83,1333323,AVGO
2016-11-17,167.35,169.02,166.02,167.04,1809965,AVGO
2016-11-18,166.75,169.16,166.75,168.16,1952417,AVGO
2016-11-21,169.13,172.76,169.13,172.58,2138363,AVGO
2016-11-22,173.72,177.42,173.31,177.02,3102357,AVGO
2016-11-23,176.36,177.76,175.2401,177.08,2212311,AVGO
2016-11-25,176.78,177.02,175.57,176.75,819822,AVGO
2016-11-28,176.06,177.07,174.54,174.65,2657011,AVGO
2016-11-29,173.86,176.98,173.43,175.45,1851362,AVGO
2016-11-30,175.12,175.9,170.44,170.49,3124889,AVGO
2016-12-01,170.01,170.49,161.21,162.79,4638921,AVGO
2016-12-02,163.57,164.92,160.62,164.22,2694460,AVGO
2016-12-05,166.01,166.61,162.4,166.13,2137190,AVGO
2016-12-06,166.81,167.97,163.45,164.76,3918437,AVGO
2016-12-07,164.76,168.55,163.67,168.55,3265865,AVGO
2016-12-08,169.55,171.38,167.51,170.71,3836144,AVGO
2016-12-09,180.95,181.9,176.9,179.09,7574371,AVGO
2016-12-12,178.05,180.77,176.56,178.16,3719406,AVGO
2016-12-13,178.74,181.94,178.0,179.44,6907596,AVGO
2016-12-14,178.75,179.22,176.23,177.62,4679547,AVGO
2016-12-15,178.31,181.2,176.57,180.01,3810711,AVGO
2016-12-16,180.75,181.09,177.48,178.42,4154101,AVGO
2016-12-19,179.07,181.41,178.12,180.46,2221941,AVGO
2016-12-20,181.0,183.28,180.14,182.07,2735181,AVGO
2016-12-21,183.73,183.99,181.78,182.29,2101293,AVGO
2016-12-22,182.85,183.0,179.38,180.6,1756029,AVGO
2016-12-23,180.05,181.98,179.66,181.94,897680,AVGO
2016-12-27,182.11,183.7,182.05,182.31,828356,AVGO
2016-12-28,182.64,183.0,179.84,180.19,1403886,AVGO
2016-12-29,179.7,180.67,178.63,179.87,1367100,AVGO
2016-12-30,180.37,180.9,176.02,176.77,2542386,AVGO
2017-01-03,178.29,180.9,176.54,178.34,3209813,AVGO
2017-01-04,178.26,179.0,176.68,177.07,2396470,AVGO
2017-01-05,176.33,177.0,173.88,174.28,2486093,AVGO
2017-01-06,174.21,176.9,173.31,176.59,2314304,AVGO
2017-01-09,176.65,178.3,176.64,176.97,2026589,AVGO
2017-01-10,177.49,180.74,176.9,180.57,3018327,AVGO
2017-01-11,180.05,180.47,177.76,179.42,1878705,AVGO
2017-01-12,178.09,179.1,175.4,178.86,2313737,AVGO
2017-01-13,178.9,180.78,178.39,180.45,2090697,AVGO
2017-01-17,179.48,179.63,177.56,179.11,2631606,AVGO
2017-01-18,180.36,185.07,180.0,185.02,3564175,AVGO
2017-01-19,185.1,186.88,184.68,185.56,4571813,AVGO
2017-01-20,188.6,191.535,188.1,191.08,5762335,AVGO
2017-01-23,191.01,191.53,188.42,191.0,3339436,AVGO
2017-01-24,192.72,199.64,192.28,197.75,6200772,AVGO
2017-01-25,199.92,202.59,198.03,202.48,6090259,AVGO
2017-01-26,204.44,205.27,201.13,204.17,3882680,AVGO
2017-01-27,205.38,205.79,203.54,205.71,2578653,AVGO
2017-01-30,204.45,204.87,200.61,203.22,3323406,AVGO
2017-01-31,202.47,202.47,198.86,199.5,2674941,AVGO
2017-02-01,202.25,204.48,200.21,203.69,3118392,AVGO
2017-02-02,201.97,205.03,201.0,204.05,2271170,AVGO
2017-02-03,204.95,206.6,203.03,206.16,2437317,AVGO
2017-02-06,206.15,206.66,204.3,206.56,1871607,AVGO
2017-02-07,207.21,207.4,204.93,205.91,2284021,AVGO
2017-02-08,205.97,208.75,205.16,206.89,2106897,AVGO
2017-02-09,207.33,207.69,203.63,205.34,2751924,AVGO
2017-02-10,206.0,206.5,203.85,205.52,2384206,AVGO
2017-02-13,206.78,207.11,205.17,206.71,1246341,AVGO
2017-02-14,206.99,207.0,204.8,205.33,1735780,AVGO
2017-02-15,205.82,206.935,204.8,205.99,1708766,AVGO
2017-02-16,206.46,208.22,205.175,208.18,1718799,AVGO
2017-02-17,209.0,210.41,206.8201,210.41,3094524,AVGO
2017-02-21,211.0,213.62,210.91,212.75,3033314,AVGO
2017-02-22,213.0,214.93,211.5,214.16,2394863,AVGO
2017-02-23,215.08,215.955,209.64,210.58,2936386,AVGO
2017-02-24,208.38,210.645,202.61,210.37,2765081,AVGO
2017-02-27,210.67,213.45,210.19,213.28,2699102,AVGO
2017-02-28,214.14,214.34,210.3,210.93,2754779,AVGO
2017-03-01,213.07,215.39,210.56,215.14,5115465,AVGO
2017-03-02,224.11,224.98,216.02,217.29,7117112,AVGO
2017-03-03,218.0,220.0,217.7,218.32,3077077,AVGO
2017-03-06,216.37,218.53,215.17,217.94,2277121,AVGO
2017-03-07,217.34,221.37,217.09,219.25,2912919,AVGO
2017-03-08,219.22,221.24,218.55,219.63,2454365,AVGO
2017-03-09,218.78,222.86,218.12,222.01,2567522,AVGO
2017-03-10,222.73,226.41,222.73,226.35,3943043,AVGO
2017-03-13,225.86,227.75,225.36,226.45,2666904,AVGO
2017-03-14,224.76,226.28,223.51,224.35,2216720,AVGO
2017-03-15,224.33,226.65,223.24,225.93,2072680,AVGO
2017-03-16,225.48,225.82,221.57,222.36,2783456,AVGO
2017-03-17,223.52,223.71,220.85,221.18,5163480,AVGO
2017-03-20,221.18,222.64,220.78,221.24,1721474,AVGO
2017-03-21,222.24,222.98,215.52,216.02,3055726,AVGO
2017-03-22,216.02,218.37,215.39,217.42,1913093,AVGO
2017-03-23,217.26,218.46,216.425,216.86,1922274,AVGO
2017-03-24,218.01,221.4,217.74,218.97,2379356,AVGO
2017-03-27,216.83,220.18,215.97,219.05,1535762,AVGO
2017-03-28,218.51,221.78,218.35,220.95,1792867,AVGO
2017-03-29,220.8,221.35,219.68,221.31,1592716,AVGO
2017-03-30,221.9,224.45,218.86,220.04,3416840,AVGO
2017-03-31,219.99,220.99,218.03,218.96,2589661,AVGO
2017-04-03,219.0,219.99,216.6623,218.8,1921017,AVGO
2017-04-04,218.17,220.41,217.88,218.96,1263393,AVGO
2017-04-05,219.54,220.5,216.8,217.13,1568971,AVGO
2017-04-06,216.7,218.465,215.59,217.5,1461530,AVGO
2017-04-07,217.5,219.84,217.04,218.25,1641793,AVGO
2017-04-10,217.07,219.05,216.26,218.02,1799417,AVGO
2017-04-11,216.56,218.395,214.03,217.55,2221897,AVGO
2017-04-12,215.67,216.135,208.44,209.2,6102582,AVGO
2017-04-13,209.21,213.97,209.0,211.32,4257943,AVGO
2017-04-17,212.38,214.36,212.19,213.87,1450730,AVGO
2017-04-18,213.06,213.71,212.06,213.1,848590,AVGO
2017-04-19,213.78,214.83,213.26,213.63,1208146,AVGO
2017-04-20,215.0,219.12,214.22,218.21,1691619,AVGO
2017-04-21,217.42,218.33,216.1608,217.66,1468342,AVGO
2017-04-24,220.69,221.9,219.68,221.24,1753914,AVGO
2017-04-25,222.02,224.0,221.95,223.2,1484833,AVGO
2017-04-26,223.49,223.93,220.87,221.68,1472625,AVGO
2017-04-27,222.89,224.09,222.06,223.09,1184979,AVGO
2017-04-28,222.83,223.135,219.77,220.81,1648994,AVGO
2017-05-01,222.09,222.26,219.91,221.32,1533863,AVGO
2017-05-02,223.46,225.5,221.5,225.45,2727671,AVGO
2017-05-03,224.51,226.19,223.545,224.9,1800197,AVGO
2017-05-04,225.26,225.86,221.86,223.4,1624956,AVGO
2017-05-05,224.96,226.49,224.045,226.45,2312775,AVGO
2017-05-08,226.52,227.1003,223.86,225.08,1744807,AVGO
2017-05-09,225.62,229.4,224.705,228.46,1926081,AVGO
2017-05-10,229.49,233.42,228.69,231.33,2443312,AVGO
2017-05-11,230.68,231.85,228.24,231.09,1482347,AVGO
2017-05-12,231.48,236.05,230.84,235.96,2585163,AVGO
2017-05-15,235.61,239.9,235.0,239.03,2917216,AVGO
2017-05-16,239.94,241.29,238.69,240.68,1812837,AVGO
2017-05-17,238.0,238.97,231.09,231.18,3144716,AVGO
2017-05-18,231.58,238.62,227.68,237.66,3069926,AVGO
2017-05-19,236.71,236.985,232.05,234.1,3581163,AVGO
2017-05-22,235.53,238.98,234.2201,238.38,2041901,AVGO
2017-05-23,238.35,238.93,235.842,236.54,1369551,AVGO
2017-05-24,238.46,240.01,236.97,239.6,1646694,AVGO
2017-05-25,241.11,241.56,238.73,240.86,1901022,AVGO
2017-05-26,240.9,241.6,238.32,241.21,1312045,AVGO
2017-05-30,240.5,241.39,239.0,239.82,2936354,AVGO
2017-05-31,242.52,242.89,237.56,239.48,4482984,AVGO
2017-06-01,241.6,241.87,233.81,234.59,6377423,AVGO
2017-06-02,248.54,255.82,244.15,254.53,10861291,AVGO
2017-06-05,254.0,256.78,250.2,252.21,3953160,AVGO
2017-06-06,250.77,255.34,250.62,253.86,2965264,AVGO
2017-06-07,253.68,255.85,252.97,254.28,2928993,AVGO
2017-06-08,255.0,256.1,252.32,254.95,2827298,AVGO
2017-06-09,255.51,256.0,241.45,243.34,5819142,AVGO
2017-06-12,240.3975,243.11,235.751,242.67,5487231,AVGO
2017-06-13,244.96,247.9115,241.67,242.94,3085265,AVGO
2017-06-14,243.57,244.95,237.625,240.54,3450894,AVGO
2017-06-15,235.34,239.49,235.27,237.99,2752725,AVGO
2017-06-16,238.93,239.43,235.13,236.25,3581932,AVGO
2017-06-19,244.81,244.81,240.35,241.15,2851920,AVGO
2017-06-20,242.0,243.65,239.845,239.99,2442934,AVGO
2017-06-21,243.58,245.905,241.9201,245.12,3500225,AVGO
2017-06-22,245.51,246.41,243.08,244.04,1866643,AVGO
2017-06-23,243.54,246.87,242.7902,245.26,3498502,AVGO
2017-06-26,245.99,247.9,241.2,242.75,3210313,AVGO
2017-06-27,241.36,241.99,235.23,235.33,3358160,AVGO
2017-06-28,236.59,241.73,234.5,241.05,2453345,AVGO
2017-06-29,238.7,238.97,230.5701,234.04,3451310,AVGO
2017-06-30,236.27,236.69,232.86,233.05,2653376,AVGO
2017-07-03,234.51,235.24,229.08,229.76,2112330,AVGO
2017-07-05,231.0,232.33,229.11,231.61,2969882,AVGO
2017-07-06,227.56,235.73,227.5,235.04,2633380,AVGO
2017-07-07,235.3,240.19,235.27,239.62,2473086,AVGO
2017-07-10,240.51,241.94,238.81,241.77,2249872,AVGO
2017-07-11,242.0,242.6,239.39,240.89,2050168,AVGO
2017-07-12,243.0,247.18,241.06,246.42,2771047,AVGO
2017-07-13,247.12,249.87,246.55,247.31,2040048,AVGO
2017-07-14,248.63,250.4,247.85,250.29,1441720,AVGO
2017-07-17,250.79,252.36,248.86,249.02,1874573,AVGO
2017-07-18,247.26,250.93,246.06,250.88,1300337,AVGO
2017-07-19,252.0,254.54,250.55,254.4,2552646,AVGO
2017-07-20,254.5,255.0,252.35,253.43,1213544,AVGO
2017-07-21,251.53,253.52,250.46,253.11,1550391,AVGO
2017-07-24,253.29,253.68,251.69,253.03,1363836,AVGO
2017-07-25,252.8,254.41,250.18,254.3,1612323,AVGO
2017-07-26,254.69,258.19,254.62,257.01,1997140,AVGO
2017-07-27,258.21,258.49,248.95,250.95,3200980,AVGO
2017-07-28,248.92,251.115,247.5,250.37,3191860,AVGO
2017-07-31,250.98,252.45,245.46,246.66,1899118,AVGO
2017-08-01,248.23,250.0,246.96,248.39,1758194,AVGO
2017-08-02,254.6,257.28,251.055,253.36,3697018,AVGO
2017-08-03,252.81,253.0,247.23,250.29,2344651,AVGO
2017-08-04,250.735,250.97,248.12,249.17,1345423,AVGO
2017-08-07,249.39,252.89,248.9,252.44,1873024,AVGO
2017-08-08,251.98,254.29,250.42,251.36,2043901,AVGO
2017-08-09,249.53,250.36,247.52,249.17,2125609,AVGO
2017-08-10,246.66,247.0,240.46,240.71,2903345,AVGO
2017-08-11,240.05,245.24,238.7,244.17,1697612,AVGO
2017-08-14,246.86,251.25,246.0,250.91,1673725,AVGO
2017-08-15,252.2,254.06,251.27,253.69,2094195,AVGO
2017-08-16,254.32,254.74,251.81,253.42,1539399,AVGO
2017-08-17,253.0,254.25,246.65,246.95,2279288,AVGO
2017-08-18,247.33,251.48,246.13,249.37,2013172,AVGO
2017-08-21,251.89,251.89,246.18,249.62,2069348,AVGO
2017-08-22,251.83,256.19,251.0,255.19,2691691,AVGO
2017-08-23,253.92,258.91,253.39,256.92,2792759,AVGO
2017-08-24,258.67,259.36,251.1,255.05,5211896,AVGO
2017-08-25,252.25,254.4,243.78,245.59,6909886,AVGO
2017-08-28,247.04,247.64,242.5003,243.25,3417374,AVGO
2017-08-29,241.29,244.58,240.03,241.73,3353577,AVGO
2017-08-30,241.56,246.34,240.881,246.02,2192433,AVGO
2017-08-31,246.62,252.53,245.55,252.07,2949091,AVGO
2017-09-01,252.33,255.34,252.3,252.73,2324233,AVGO
2017-09-05,250.12,252.73,247.02,249.05,2432241,AVGO
2017-09-06,250.61,251.31,247.7,249.38,1399596,AVGO
2017-09-07,249.79,250.0,246.13,246.55,1608815,AVGO
2017-09-08,245.92,246.397,243.1001,244.11,1810040,AVGO
2017-09-11,247.08,248.24,246.01,247.74,1687802,AVGO
2017-09-12,249.66,249.74,245.5,247.14,1840384,AVGO
2017-09-13,245.82,247.91,245.15,246.24,2966359,AVGO
2017-09-14,244.62,247.51,243.24,246.95,2864516,AVGO
2017-09-15,247.63,251.19,245.11,250.55,5006589,AVGO
2017-09-18,251.05,252.83,248.61,249.82,2574276,AVGO
2017-09-19,251.17,251.8499,248.33,249.76,2208807,AVGO
2017-09-20,249.74,249.88,237.86,242.91,5700951,AVGO
2017-09-21,242.46,242.7,238.18,240.38,2862016,AVGO
2017-09-22,238.34,240.745,238.12,239.24,2310030,AVGO
2017-09-25,237.19,237.81,231.53,235.51,3869215,AVGO
2017-09-26,237.88,239.95,235.31,237.27,3900972,AVGO
2017-09-27,239.5,242.67,238.58,240.58,2648852,AVGO
2017-09-28,239.51,243.36,239.5,242.94,2193229,AVGO
2017-09-29,242.94,244.28,241.51,242.54,1731903,AVGO
2017-10-02,245.31,245.31,239.75,240.47,1943079,AVGO
2017-10-03,240.08,240.945,237.89,239.5,2561118,AVGO
2017-10-04,238.78,242.33,237.51,242.0,2327063,AVGO
2017-10-05,243.27,245.74,242.37,243.67,2281719,AVGO
2017-10-06,240.3,245.75,240.3,245.74,1748856,AVGO
2017-10-09,246.0,247.25,245.39,246.42,1655901,AVGO
2017-10-10,247.53,248.16,243.04,245.99,1534796,AVGO
2017-10-11,245.21,251.17,245.14,250.4,2660269,AVGO
2017-10-12,250.42,251.28,248.28,248.74,2007191,AVGO
2017-10-13,250.15,250.84,247.47,247.96,1526409,AVGO
2017-10-16,248.58,249.47,245.62,246.67,1490653,AVGO
2017-10-17,245.84,245.94,242.34,242.62,2696543,AVGO
2017-10-18,243.33,244.61,239.8,244.0,1990546,AVGO
2017-10-19,240.82,244.37,238.3644,244.29,2584448,AVGO
2017-10-20,246.96,247.0,243.76,244.24,2354761,AVGO
2017-10-23,245.18,245.645,242.71,244.27,2341959,AVGO
2017-10-24,245.07,248.14,244.11,247.68,2288674,AVGO
2017-10-25,245.88,248.925,244.23,245.82,2095518,AVGO
2017-10-26,247.27,247.85,243.76,243.76,2444599,AVGO
2017-10-27,244.57,252.99,242.79,252.9,4475330,AVGO
2017-10-30,253.3,262.2,253.27,261.23,5020158,AVGO
2017-10-31,262.5,266.7,261.3,263.91,3284502,AVGO
2017-11-01,264.24,265.64,256.89,259.29,2733251,AVGO
2017-11-02,262.17,264.64,248.87,259.5,6719555,AVGO
2017-11-03,264.03,278.0,257.11,273.63,12050280,AVGO
2017-11-06,278.3,281.8,270.03,277.52,7808804,AVGO
2017-11-07,272.535,274.5,267.54,271.32,3678907,AVGO
2017-11-08,269.33,273.82,267.24,272.4,3025390,AVGO
2017-11-09,268.64,270.4,262.5,265.64,3015569,AVGO
2017-11-10,265.79,266.64,263.6,264.96,2033827,AVGO
2017-11-13,262.5,265.98,261.55,265.01,2806785,AVGO
2017-11-14,263.3,265.58,261.26,263.26,1971777,AVGO
2017-11-15,262.3,267.0,258.0301,265.6,2903177,AVGO
2017-11-16,266.8,274.65,266.11,272.11,3100033,AVGO
2017-11-17,271.77,272.11,268.43,271.86,2406851,AVGO
2017-11-20,272.62,276.75,271.39,274.88,2863916,AVGO
2017-11-21,276.1,278.205,274.91,276.59,2090311,AVGO
2017-11-22,277.02,277.71,274.1705,275.37,1864201,AVGO
2017-11-24,276.67,282.99,276.51,282.38,1157297,AVGO
2017-11-27,280.26,285.68,279.77,284.62,2623009,AVGO
2017-11-28,284.86,284.9,276.84,277.4,2679557,AVGO
2017-11-29,278.0,278.135,264.87,271.5,4723074,AVGO
2017-11-30,271.78,278.3507,270.09,277.94,3145170,AVGO
2017-12-01,275.21,275.51,264.05,271.56,4772901,AVGO
2017-12-04,273.91,274.52,260.14,263.61,4843949,AVGO
2017-12-05,262.66,266.12,260.45,261.65,3811719,AVGO
2017-12-06,258.83,264.42,254.2,263.89,4875103,AVGO
2017-12-07,274.89,275.7,261.6728,263.89,7928170,AVGO
2017-12-08,265.77,266.94,259.3,259.91,4184813,AVGO
2017-12-11,259.34,263.55,258.79,259.95,3494089,AVGO
2017-12-12,259.36,260.88,255.715,258.7,2854082,AVGO
2017-12-13,260.41,263.29,260.18,262.03,2694628,AVGO
2017-12-14,262.34,263.0,256.7,259.34,3759457,AVGO
2017-12-15,261.65,266.0,258.2575,265.73,4509140,AVGO
2017-12-18,264.08,266.51,262.59,264.39,2978580,AVGO
2017-12-19,263.3,265.2863,261.2709,263.7,1909421,AVGO
2017-12-20,266.14,266.35,262.78,265.64,1984467,AVGO
2017-12-21,265.95,266.25,261.07,261.53,1775813,AVGO
2017-12-22,261.82,263.3707,258.7,262.35,1461680,AVGO
2017-12-26,257.23,262.35,253.39,258.1,2225627,AVGO
2017-12-27,258.84,261.6095,258.5,259.12,3561539,AVGO
2017-12-28,260.16,260.8,258.55,260.42,1364703,AVGO
2017-12-29,259.77,261.945,256.64,256.9,1798003,AVGO
2018-01-02,259.77,267.5,257.57,267.01,3313522,AVGO
2018-01-03,267.285,270.73,266.03,269.93,3116064,AVGO
2018-01-04,271.59,271.76,268.43,270.02,1906728,AVGO
2018-01-05,271.97,274.26,269.45,271.62,2863257,AVGO
2018-01-08,270.92,272.55,269.06,272.27,2097083,AVGO
2018-01-09,273.06,273.85,268.19,268.5,2602708,AVGO
2018-01-10,265.98,266.14,260.73,262.83,3160676,AVGO
2018-01-11,263.57,263.85,261.55,263.5,1772614,AVGO
2018-01-12,263.39,265.32,262.01,264.29,1988392,AVGO
2018-01-16,265.18,267.0,261.66,263.25,3352819,AVGO
2018-01-17,265.48,266.53,260.46,265.81,3736467,AVGO
2018-01-18,265.46,270.06,264.48,269.8,3031929,AVGO
2018-01-19,269.15,269.44,266.07,266.39,2996280,AVGO
2018-01-22,265.65,266.77,260.62,262.11,2723046,AVGO
2018-01-23,261.74,264.411,258.11,262.9,3539818,AVGO
2018-01-24,260.97,263.27,256.0,256.86,4540460,AVGO
2018-01-25,257.74,257.84,247.0,247.29,5952019,AVGO
2018-01-26,249.42,250.95,245.2406,250.79,4901440,AVGO
2018-01-29,248.28,249.49,243.49,245.47,5040091,AVGO
2018-01-30,241.25,245.03,237.01,240.98,4600217,AVGO
2018-01-31,250.0,253.14,244.86,248.03,8048176,AVGO
2018-02-01,241.72,245.9,238.1,238.79,6685116,AVGO
2018-02-02,236.77,237.96,234.09,235.48,5835231,AVGO
2018-02-05,234.68,244.0,227.6004,228.1,7077645,AVGO
2018-02-06,225.62,240.4,224.9,240.38,7774422,AVGO
2018-02-07,238.76,243.1,237.0,237.38,4047486,AVGO
2013-02-08,39.11,39.43,39.065,39.25,1003986,AVY
2013-02-11,39.17,39.33,39.09,39.21,863860,AVY
2013-02-12,39.21,39.7,39.2,39.43,811419,AVY
2013-02-13,39.5,39.86,39.43,39.61,708337,AVY
2013-02-14,39.58,40.72,39.55,39.69,1309910,AVY
2013-02-15,39.72,40.04,39.5,39.73,777852,AVY
2013-02-19,39.71,40.21,39.68,40.07,1018744,AVY
2013-02-20,40.06,40.105,39.57,39.64,810207,AVY
2013-02-21,39.55,39.62,38.97,39.31,1227660,AVY
2013-02-22,39.48,39.68,39.2401,39.6,673797,AVY
2013-02-25,39.75,39.89,38.8,38.8,937776,AVY
2013-02-26,38.98,39.84,38.96,39.82,898847,AVY
2013-02-27,39.9,40.865,39.79,40.72,972325,AVY
2013-02-28,40.72,41.29,40.52,40.85,1270550,AVY
2013-03-01,40.63,41.01,40.35,40.88,916219,AVY
2013-03-04,40.41,41.22,40.27,41.13,938436,AVY
2013-03-05,41.34,41.93,41.34,41.8,911836,AVY
2013-03-06,41.92,42.16,41.61,41.7,819258,AVY
2013-03-07,41.77,42.0,41.61,41.78,483121,AVY
2013-03-08,41.93,42.22,41.81,42.16,724863,AVY
2013-03-11,42.06,42.65,42.0,42.63,769836,AVY
2013-03-12,42.63,42.885,42.56,42.88,793999,AVY
2013-03-13,42.87,43.28,42.68,43.01,1204262,AVY
2013-03-14,43.08,43.64,43.08,43.58,1023194,AVY
2013-03-15,43.35,43.52,42.48,43.27,1483966,AVY
2013-03-18,43.0,43.54,42.75,43.4,588615,AVY
2013-03-19,43.57,43.64,42.73,42.9,837027,AVY
2013-03-20,43.11,43.28,42.9,43.1,665104,AVY
2013-03-21,42.92,43.05,42.57,42.76,696940,AVY
2013-03-22,42.9,43.06,42.65,42.95,707689,AVY
2013-03-25,43.11,43.38,42.61,42.85,547076,AVY
2013-03-26,43.1,43.22,42.81,42.91,620715,AVY
2013-03-27,42.62,42.92,42.37,42.79,583870,AVY
2013-03-28,42.86,43.15,42.41,43.07,842722,AVY
2013-04-01,43.08,43.1375,42.3,42.39,499922,AVY
2013-04-02,42.54,42.76,42.07,42.2,864029,AVY
2013-04-03,42.19,42.41,41.0901,41.57,1061721,AVY
2013-04-04,41.63,42.235,41.46,41.82,900357,AVY
2013-04-05,41.23,41.73,41.12,41.51,1067817,AVY
2013-04-08,41.58,42.56,41.39,42.46,865760,AVY
2013-04-09,42.6,43.17,42.35,43.07,1019872,AVY
2013-04-10,43.14,43.2497,42.45,43.12,1793475,AVY
2013-04-11,43.11,43.49,43.01,43.42,851228,AVY
2013-04-12,43.31,43.31,42.67,42.81,991816,AVY
2013-04-15,42.66,42.74,41.25,41.25,908651,AVY
2013-04-16,41.54,41.89,41.45,41.66,831207,AVY
2013-04-17,41.41,42.87,40.43,40.78,906370,AVY
2013-04-18,40.9,40.93,39.92,40.13,1253959,AVY
2013-04-19,40.24,41.14,40.23,40.81,800265,AVY
2013-04-22,40.9,41.19,40.51,40.89,526428,AVY
2013-04-23,41.12,41.46,40.89,41.29,739515,AVY
2013-04-24,41.22,42.8,40.17,42.25,2597747,AVY
2013-04-25,42.45,42.52,41.38,41.55,1093105,AVY
2013-04-26,41.48,41.74,41.29,41.45,492624,AVY
2013-04-29,41.57,41.86,41.06,41.71,759352,AVY
2013-04-30,41.7,41.7,41.03,41.45,1132813,AVY
2013-05-01,41.22,41.42,40.67,40.69,698415,AVY
2013-05-02,40.6,41.4,39.72,41.3,975827,AVY
2013-05-03,41.66,42.62,41.66,42.39,673598,AVY
2013-05-06,42.34,42.58,42.08,42.54,399359,AVY
2013-05-07,42.58,43.06,42.43,43.02,488400,AVY
2013-05-08,42.98,43.49,42.86,43.47,850617,AVY
2013-05-09,43.43,43.61,42.8,42.91,591895,AVY
2013-05-10,42.89,43.445,42.89,43.44,403777,AVY
2013-05-13,43.37,43.51,42.78,42.87,685848,AVY
2013-05-14,42.74,43.76,42.65,43.51,705441,AVY
2013-05-15,43.4,44.45,43.2,44.36,1131392,AVY
2013-05-16,44.18,44.92,44.13,44.19,662052,AVY
2013-05-17,44.24,44.6599,44.08,44.28,753420,AVY
2013-05-20,44.15,44.695,44.15,44.46,452383,AVY
2013-05-21,44.59,44.7199,43.94,44.29,569628,AVY
2013-05-22,44.22,44.67,43.26,43.42,595600,AVY
2013-05-23,43.14,43.96,43.02,43.68,512212,AVY
2013-05-24,43.43,43.705,43.14,43.66,357010,AVY
2013-05-28,44.07,44.75,44.07,44.37,550364,AVY
2013-05-29,44.08,44.32,43.46,43.77,458995,AVY
2013-05-30,43.78,44.35,43.73,44.01,476765,AVY
2013-05-31,43.8,44.32,43.5,43.5,681173,AVY
2013-06-03,43.4,43.43,42.48,43.26,655630,AVY
2013-06-04,43.27,43.6,42.62,43.1,467273,AVY
2013-06-05,42.94,42.94,41.8314,42.3,650222,AVY
2013-06-06,42.27,42.8,41.85,42.79,743222,AVY
2013-06-07,43.09,43.45,42.65,43.39,470821,AVY
2013-06-10,43.51,43.58,43.09,43.55,324508,AVY
2013-06-11,43.08,43.48,42.83,42.97,352131,AVY
2013-06-12,43.29,43.35,42.6,42.69,294137,AVY
2013-06-13,42.66,43.34,42.54,43.2,437074,AVY
2013-06-14,43.19,43.32,42.81,43.04,323593,AVY
2013-06-17,43.31,43.714,43.152,43.44,301249,AVY
2013-06-18,43.52,44.25,43.44,44.11,397726,AVY
2013-06-19,44.09,44.09,43.4,43.4,691387,AVY
2013-06-20,42.88,42.9,41.76,41.87,771773,AVY
2013-06-21,42.15,42.24,41.25,41.67,602906,AVY
2013-06-24,41.21,41.43,40.71,41.08,509999,AVY
2013-06-25,41.48,42.26,41.42,42.09,502023,AVY
2013-06-26,42.37,42.55,41.89,42.16,545610,AVY
2013-06-27,42.44,43.01,42.22,42.73,519050,AVY
2013-06-28,42.58,42.98,42.35,42.76,991650,AVY
2013-07-01,42.96,43.66,42.85,43.52,551632,AVY
2013-07-02,43.44,43.96,43.16,43.38,389287,AVY
2013-07-03,43.03,43.69,43.03,43.54,386084,AVY
2013-07-05,43.87,44.44,43.65,44.44,281235,AVY
2013-07-08,44.64,45.02,44.55,44.93,642977,AVY
2013-07-09,45.23,45.444,44.87,45.0,696105,AVY
2013-07-10,44.95,44.95,44.17,44.4,800859,AVY
2013-07-11,45.01,45.05,44.6,44.75,565790,AVY
2013-07-12,44.59,44.82,44.43,44.7,647296,AVY
2013-07-15,44.73,44.77,44.561,44.76,618095,AVY
2013-07-16,44.77,44.82,43.98,44.06,730748,AVY
2013-07-17,44.26,44.49,43.95,44.25,980123,AVY
2013-07-18,44.32,45.05,44.24,45.0,516296,AVY
2013-07-19,44.9,44.99,44.66,44.79,572207,AVY
2013-07-22,44.63,44.97,44.11,44.4,657836,AVY
2013-07-23,45.98,46.96,44.46,44.62,1376190,AVY
2013-07-24,44.81,44.99,43.72,43.93,835903,AVY
2013-07-25,43.78,44.29,43.71,44.2,873324,AVY
2013-07-26,43.94,44.17,43.485,44.15,936098,AVY
2013-07-29,44.04,44.31,43.965,44.16,614662,AVY
2013-07-30,44.21,44.6,44.21,44.34,578054,AVY
2013-07-31,44.53,44.89,44.21,44.73,1051058,AVY
2013-08-01,45.09,46.18,45.09,46.1,823612,AVY
2013-08-02,45.97,46.03,45.54,45.73,630197,AVY
2013-08-05,45.73,45.86,45.29,45.43,411620,AVY
2013-08-06,45.34,45.42,44.51,44.72,715415,AVY
2013-08-07,44.56,44.905,44.09,44.86,866567,AVY
2013-08-08,45.02,46.03,44.98,45.9,897579,AVY
2013-08-09,45.82,46.2,45.65,45.86,946704,AVY
2013-08-12,45.91,46.06,45.47,45.51,527071,AVY
2013-08-13,45.64,46.18,45.38,46.15,682432,AVY
2013-08-14,46.09,46.27,45.12,45.27,620183,AVY
2013-08-15,44.8,44.88,44.05,44.06,662361,AVY
2013-08-16,43.97,44.75,43.8,44.27,653707,AVY
2013-08-19,44.32,44.58,44.125,44.3,611922,AVY
2013-08-20,44.42,44.59,44.14,44.35,323432,AVY
2013-08-21,44.22,44.33,43.79,43.96,329762,AVY
2013-08-22,44.03,44.5395,44.03,44.41,293330,AVY
2013-08-23,44.45,44.52,43.88,44.23,321917,AVY
2013-08-26,44.26,44.84,44.155,44.45,440120,AVY
2013-08-27,43.95,44.24,43.13,43.18,551551,AVY
2013-08-28,43.14,43.32,42.6,43.26,716492,AVY
2013-08-29,43.07,43.89,43.06,43.61,549994,AVY
2013-08-30,43.36,43.77,42.63,42.76,614010,AVY
2013-09-03,43.3,43.66,42.77,42.89,923718,AVY
2013-09-04,42.85,43.18,42.79,43.0,742117,AVY
2013-09-05,42.99,43.29,42.91,43.16,709134,AVY
2013-09-06,43.11,43.52,42.467,42.98,605340,AVY
2013-09-09,43.0,43.87,43.0,43.81,587487,AVY
2013-09-10,44.11,44.75,44.06,44.75,935220,AVY
2013-09-11,44.73,44.9,44.39,44.78,642079,AVY
2013-09-12,44.66,44.78,43.9,43.96,461200,AVY
2013-09-13,44.1,44.18,43.74,44.14,430930,AVY
2013-09-16,44.83,44.9,44.15,44.26,973688,AVY
2013-09-17,44.26,44.44,43.99,44.18,865704,AVY
2013-09-18,44.22,44.53,44.13,44.44,983502,AVY
2013-09-19,44.59,44.74,44.26,44.27,692588,AVY
2013-09-20,44.41,44.67,44.07,44.14,1003315,AVY
2013-09-23,43.99,44.2277,43.4635,43.69,616538,AVY
2013-09-24,43.73,44.2,43.57,43.76,561352,AVY
2013-09-25,43.75,43.87,43.3,43.47,833621,AVY
2013-09-26,43.52,43.91,43.35,43.89,550299,AVY
2013-09-27,43.59,43.73,43.38,43.57,511011,AVY
2013-09-30,43.19,43.56,43.0,43.52,664745,AVY
2013-10-01,43.49,43.59,43.18,43.28,921556,AVY
2013-10-02,43.14,43.24,42.63,42.91,771411,AVY
2013-10-03,42.77,43.025,42.55,42.82,719053,AVY
2013-10-04,42.81,43.21,42.59,43.05,525515,AVY
2013-10-07,42.6,43.03,42.5,42.7,697875,AVY
2013-10-08,42.53,42.75,42.01,42.28,1120514,AVY
2013-10-09,42.31,42.6,42.03,42.28,608836,AVY
2013-10-10,42.73,43.44,42.73,43.37,528727,AVY
2013-10-11,43.2,43.32,42.96,43.07,950810,AVY
2013-10-14,42.69,43.18,42.68,43.15,697088,AVY
2013-10-15,43.03,43.3,42.67,42.83,516130,AVY
2013-10-16,43.05,43.29,42.9,43.29,474127,AVY
2013-10-17,43.13,44.14,42.94,44.11,611054,AVY
2013-10-18,44.4,44.66,44.11,44.64,700491,AVY
2013-10-21,44.6,44.76,43.76,44.0,701832,AVY
2013-10-22,44.11,44.5,43.89,44.09,671617,AVY
2013-10-23,43.94,43.97,43.56,43.78,575053,AVY
2013-10-24,43.8,44.26,43.57,44.05,712820,AVY
2013-10-25,46.98,49.97,46.49,47.74,2530799,AVY
2013-10-28,47.83,48.18,47.19,47.84,1297495,AVY
2013-10-29,48.03,48.1,47.15,47.29,858942,AVY
2013-10-30,47.43,47.58,46.88,47.24,790897,AVY
2013-10-31,47.04,47.47,46.9,47.12,628152,AVY
2013-11-01,47.3,47.52,47.05,47.37,761154,AVY
2013-11-04,47.54,47.69,47.31,47.55,527770,AVY
2013-11-05,47.26,47.29,46.64,46.95,833179,AVY
2013-11-06,47.08,47.5,46.88,46.99,541725,AVY
2013-11-07,47.08,47.17,46.03,46.17,863433,AVY
2013-11-08,46.16,47.68,46.05,47.57,908071,AVY
2013-11-11,47.51,47.89,47.13,47.3,567060,AVY
2013-11-12,47.14,47.64,47.01,47.41,551319,AVY
2013-11-13,47.16,47.85,46.89,47.85,488985,AVY
2013-11-14,47.74,48.132,47.7,47.97,584550,AVY
2013-11-15,47.85,48.45,47.66,48.28,561807,AVY
2013-11-18,48.58,48.91,48.185,48.28,675840,AVY
2013-11-19,48.3,48.52,47.98,48.04,341879,AVY
2013-11-20,48.17,48.55,47.98,48.1,393251,AVY
2013-11-21,48.28,49.19,48.28,49.12,624668,AVY
2013-11-22,49.12,49.52,48.64,49.37,610656,AVY
2013-11-25,49.41,49.47,48.93,48.96,391372,AVY
2013-11-26,48.99,49.4,48.66,48.73,817215,AVY
2013-11-27,48.92,49.51,48.76,49.08,490634,AVY
2013-11-29,49.05,49.51,48.77,48.9,252989,AVY
2013-12-02,48.6,49.51,48.42,49.36,942034,AVY
2013-12-03,49.25,49.25,48.72,49.03,739924,AVY
2013-12-04,48.92,49.49,48.46,49.09,1291099,AVY
2013-12-05,48.81,49.145,48.16,48.55,1298363,AVY
2013-12-06,49.0,49.69,48.95,49.66,839972,AVY
2013-12-09,49.74,49.89,49.28,49.33,782897,AVY
2013-12-10,49.22,49.68,49.01,49.01,709082,AVY
2013-12-11,49.14,49.36,48.03,48.13,855909,AVY
2013-12-12,48.1,48.32,47.94,48.06,865268,AVY
2013-12-13,48.15,48.825,48.11,48.66,676963,AVY
2013-12-16,48.76,49.28,48.3,49.06,871398,AVY
2013-12-17,49.12,49.2,48.57,49.11,892426,AVY
2013-12-18,49.11,49.74,48.6601,49.63,912169,AVY
2013-12-19,49.54,49.54,49.2,49.33,441893,AVY
2013-12-20,49.42,49.71,49.26,49.58,970589,AVY
2013-12-23,49.88,49.95,49.41,49.66,656855,AVY
2013-12-24,49.74,49.904,49.616,49.89,193074,AVY
2013-12-26,50.0,50.66,49.86,50.65,670984,AVY
2013-12-27,50.75,50.88,50.43,50.48,680282,AVY
2013-12-30,50.48,50.48,50.07,50.21,488619,AVY
2013-12-31,50.46,50.54,50.1,50.19,467073,AVY
2014-01-02,50.09,50.19,49.445,49.61,645964,AVY
2014-01-03,49.73,49.85,49.42,49.55,770037,AVY
2014-01-06,49.79,50.0,49.33,49.43,976423,AVY
2014-01-07,49.51,49.78,49.34,49.62,1210236,AVY
2014-01-08,49.75,49.87,49.26,49.46,1169923,AVY
2014-01-09,49.85,50.64,49.85,49.88,1555126,AVY
2014-01-10,50.46,51.138,50.43,50.88,1614618,AVY
2014-01-13,50.58,51.12,50.19,50.36,841182,AVY
2014-01-14,50.39,51.27,50.38,51.27,809229,AVY
2014-01-15,51.28,51.37,50.97,51.26,674033,AVY
2014-01-16,51.32,51.32,50.54,51.23,1041594,AVY
2014-01-17,51.31,51.335,50.89,51.15,591947,AVY
2014-01-21,51.53,51.6253,50.84,51.31,644816,AVY
2014-01-22,51.5,52.17,51.4,52.14,1018885,AVY
2014-01-23,51.7,51.76,50.7,51.24,988296,AVY
2014-01-24,50.78,50.99,49.11,49.13,1039830,AVY
2014-01-27,49.17,49.21,48.37,48.91,1196860,AVY
2014-01-28,48.91,49.35,48.81,49.27,656688,AVY
2014-01-29,48.8,49.76,48.65,48.93,912376,AVY
2014-01-30,49.51,49.85,48.72,49.72,879465,AVY
2014-01-31,48.36,49.51,47.9035,49.27,1352731,AVY
2014-02-03,49.44,49.9,47.74,47.81,1273573,AVY
2014-02-04,48.11,48.3,47.41,47.58,1080880,AVY
2014-02-05,47.19,47.36,46.25,46.99,1383813,AVY
2014-02-06,46.93,47.63,46.84,47.58,785794,AVY
2014-02-07,47.85,48.06,47.32,47.89,983462,AVY
2014-02-10,47.98,49.15,47.82,49.06,1266134,AVY
2014-02-11,49.25,49.5,47.83,49.24,926702,AVY
2014-02-12,49.29,49.71,49.11,49.26,1147978,AVY
2014-02-13,48.96,49.5,48.75,49.45,748682,AVY
2014-02-14,49.41,49.71,49.19,49.4,608523,AVY
2014-02-18,49.49,49.63,49.195,49.52,445898,AVY
2014-02-19,49.49,50.05,49.15,49.24,643921,AVY
2014-02-20,49.34,49.5,48.91,49.3,628148,AVY
2014-02-21,49.4,49.4,48.86,48.89,593209,AVY
2014-02-24,48.97,49.17,48.64,48.79,818989,AVY
2014-02-25,48.8,49.07,48.43,48.84,672910,AVY
2014-02-26,49.09,49.76,49.09,49.51,707189,AVY
2014-02-27,49.38,49.58,48.91,49.11,803153,AVY
2014-02-28,49.13,50.06,48.95,49.82,975875,AVY
2014-03-03,49.05,49.67,48.99,49.4,746719,AVY
2014-03-04,51.17,52.1,50.78,51.79,1517590,AVY
2014-03-05,51.4,51.56,50.6,51.06,1408624,AVY
2014-03-06,51.23,51.395,50.89,51.09,715396,AVY
2014-03-07,51.38,51.81,51.25,51.56,837061,AVY
2014-03-10,51.5,51.53,50.65,51.21,859504,AVY
2014-03-11,51.4,51.48,50.55,50.58,855429,AVY
2014-03-12,50.34,50.87,50.27,50.67,1058758,AVY
2014-03-13,50.97,51.16,50.24,50.28,791994,AVY
2014-03-14,50.17,50.95,50.17,50.48,781143,AVY
2014-03-17,50.65,50.98,50.37,50.48,846916,AVY
2014-03-18,50.58,51.112,50.58,50.94,444676,AVY
2014-03-19,50.86,51.28,50.29,50.55,903100,AVY
2014-03-20,50.6399,50.9,50.2,50.87,423559,AVY
2014-03-21,51.03,51.55,50.97,51.15,790630,AVY
2014-03-24,51.26,51.62,50.27,50.57,725847,AVY
2014-03-25,51.0,51.06,50.155,50.47,576307,AVY
2014-03-26,50.76,50.9,49.54,49.54,571034,AVY
2014-03-27,49.53,49.65,48.94,49.55,865563,AVY
2014-03-28,49.61,50.42,49.58,49.98,574068,AVY
2014-03-31,50.37,50.77,50.165,50.67,727345,AVY
2014-04-01,50.93,51.15,50.56,51.11,532987,AVY
2014-04-02,51.17,51.73,51.1,51.65,535177,AVY
2014-04-03,51.63,51.8,51.41,51.73,651674,AVY
2014-04-04,51.95,52.24,50.8238,51.13,520548,AVY
2014-04-07,51.0,51.17,50.24,50.49,778157,AVY
2014-04-08,50.58,51.01,50.3,50.66,805213,AVY
2014-04-09,50.9,51.27,50.4,51.2,742822,AVY
2014-04-10,51.14,51.25,49.15,49.17,1537761,AVY
2014-04-11,48.89,49.31,48.4902,48.63,783555,AVY
2014-04-14,49.09,49.48,48.78,49.16,552045,AVY
2014-04-15,49.24,49.62,48.44,49.55,671678,AVY
2014-04-16,49.95,50.59,49.8,50.24,700583,AVY
2014-04-17,50.08,50.895,50.0,50.68,521688,AVY
2014-04-21,50.76,51.11,50.57,50.98,665483,AVY
2014-04-22,51.05,51.92,50.98,51.76,910460,AVY
2014-04-23,48.94,49.85,48.31,49.46,2270648,AVY
2014-04-24,49.53,49.83,48.418,49.01,1197873,AVY
2014-04-25,48.94,49.01,48.4,48.62,635422,AVY
2014-04-28,49.01,49.55,48.09,48.58,889599,AVY
2014-04-29,48.71,48.91,48.22,48.49,752026,AVY
2014-04-30,48.49,48.7,48.1,48.66,811228,AVY
2014-05-01,48.65,48.81,48.19,48.48,700686,AVY
2014-05-02,48.46,48.97,48.28,48.39,518738,AVY
2014-05-05,48.32,48.8157,48.2301,48.45,636801,AVY
2014-05-06,48.35,48.51,47.88,47.9,779611,AVY
2014-05-07,48.06,48.89,48.02,48.86,925749,AVY
2014-05-08,48.86,49.22,48.43,48.71,842300,AVY
2014-05-09,48.64,48.77,48.28,48.62,519140,AVY
2014-05-12,48.83,49.21,48.8,48.96,731566,AVY
2014-05-13,49.01,49.1,47.33,48.42,946886,AVY
2014-05-14,48.46,48.5,47.99,48.12,519281,AVY
2014-05-15,48.06,48.07,47.18,47.43,672525,AVY
2014-05-16,47.48,47.48,46.83,47.16,1476330,AVY
2014-05-19,47.13,47.55,47.035,47.31,1254162,AVY
2014-05-20,47.32,47.45,46.65,46.66,1039343,AVY
2014-05-21,46.8,47.53,46.69,47.01,1367597,AVY
2014-05-22,47.01,48.6,46.8801,48.24,1931638,AVY
2014-05-23,48.37,48.535,48.01,48.2,886729,AVY
2014-05-27,48.39,48.8961,48.26,48.61,724544,AVY
2014-05-28,48.66,48.88,48.3,48.82,856848,AVY
2014-05-29,48.9,49.2174,48.72,49.21,689916,AVY
2014-05-30,50.06,50.9,49.97,50.7,2182704,AVY
2014-06-02,50.51,50.51,49.65,49.94,919627,AVY
2014-06-03,49.93,49.93,49.33,49.43,1142152,AVY
2014-06-04,49.36,49.65,49.2101,49.5,624916,AVY
2014-06-05,49.59,49.815,49.06,49.62,657354,AVY
2014-06-06,49.75,50.03,49.615,49.76,457589,AVY
2014-06-09,49.67,50.35,49.63,50.08,729421,AVY
2014-06-10,50.05,50.26,49.85,50.18,685712,AVY
2014-06-11,49.92,49.94,49.44,49.69,625407,AVY
2014-06-12,49.56,49.84,49.37,49.48,592413,AVY
2014-06-13,49.51,49.9,49.37,49.74,617404,AVY
2014-06-16,49.74,50.57,49.74,50.21,840672,AVY
2014-06-17,50.18,50.82,49.98,50.61,633677,AVY
2014-06-18,50.56,50.9,50.24,50.87,459542,AVY
2014-06-19,50.92,51.24,50.66,50.99,631827,AVY
2014-06-20,51.13,51.41,51.02,51.39,651119,AVY
2014-06-23,51.32,51.54,50.597,50.92,685834,AVY
2014-06-24,50.88,51.5,50.67,50.97,724953,AVY
2014-06-25,50.85,51.0,50.34,50.83,756658,AVY
2014-06-26,50.9,51.42,50.53,51.41,850616,AVY
2014-06-27,51.3,51.605,51.05,51.48,650476,AVY
2014-06-30,51.52,51.56,50.92,51.25,622956,AVY
2014-07-01,51.42,51.68,51.03,51.38,467286,AVY
2014-07-02,51.21,51.38,50.83,51.0,430927,AVY
2014-07-03,51.32,51.82,51.15,51.49,456212,AVY
2014-07-07,51.38,51.49,50.79,50.87,441835,AVY
2014-07-08,50.65,51.1,50.5247,51.08,635428,AVY
2014-07-09,51.32,51.468,50.69,50.89,614987,AVY
2014-07-10,50.5,50.95,50.201,50.85,762239,AVY
2014-07-11,50.73,50.92,50.38,50.49,569563,AVY
2014-07-14,50.8,51.09,50.73,50.98,417013,AVY
2014-07-15,50.98,51.61,50.7857,50.89,434350,AVY
2014-07-16,51.14,51.27,50.7054,51.04,445888,AVY
2014-07-17,50.75,51.13,50.57,50.68,864916,AVY
2014-07-18,50.89,51.09,50.68,50.98,438403,AVY
2014-07-21,50.62,50.68,50.39,50.63,360521,AVY
2014-07-22,50.94,51.18,50.49,50.52,556272,AVY
2014-07-23,50.53,50.94,50.49,50.6,694941,AVY
2014-07-24,50.63,51.18,50.63,50.9,1214989,AVY
2014-07-25,51.02,51.1599,48.98,49.24,1609769,AVY
2014-07-28,49.02,49.21,48.35,48.95,1181462,AVY
2014-07-29,48.63,48.73,47.97,48.03,1094455,AVY
2014-07-30,48.1,48.1799,47.4,47.85,795658,AVY
2014-07-31,47.57,47.57,47.1,47.21,1088324,AVY
2014-08-01,47.47,47.81,47.19,47.73,745364,AVY
2014-08-04,47.47,47.81,47.19,47.73,745364,AVY
2014-08-05,47.45,47.69,47.0,47.36,502351,AVY
2014-08-06,47.16,47.63,47.1584,47.21,511237,AVY
2014-08-07,47.4,47.49,46.77,47.14,709219,AVY
2014-08-08,47.09,47.61,46.88,47.57,648771,AVY
2014-08-11,47.86,47.97,47.6,47.76,307425,AVY
2014-08-12,47.64,47.9,47.481,47.83,391748,AVY
2014-08-13,48.08,48.175,47.835,47.98,421414,AVY
2014-08-14,47.97,48.29,47.97,48.05,551705,AVY
2014-08-15,48.27,48.36,47.58,47.88,712153,AVY
2014-08-18,48.14,48.41,48.04,48.38,673981,AVY
2014-08-19,48.3,49.16,48.29,49.1,1028081,AVY
2014-08-20,48.86,49.02,48.54,48.79,470390,AVY
2014-08-21,48.65,48.74,48.28,48.53,430885,AVY
2014-08-22,48.43,48.43,48.0,48.0,477782,AVY
2014-08-25,48.27,48.48,48.099,48.17,602142,AVY
2014-08-26,48.19,48.29,47.98,48.02,416560,AVY
2014-08-27,47.84,48.23,47.6,48.13,835130,AVY
2014-08-28,47.76,48.16,47.68,48.11,341967,AVY
2014-08-29,47.84,48.23,47.6,48.13,835130,AVY
2014-09-02,48.07,48.43,48.0,48.15,878995,AVY
2014-09-03,48.27,48.61,48.11,48.44,827523,AVY
2014-09-04,48.46,48.85,48.46,48.67,687249,AVY
2014-09-05,48.6,48.9,48.45,48.88,614899,AVY
2014-09-08,48.76,49.16,48.64,48.76,373281,AVY
2014-09-09,48.65,48.81,48.39,48.49,447811,AVY
2014-09-10,48.39,48.46,48.13,48.31,473370,AVY
2014-09-11,48.27,48.82,48.02,48.71,520425,AVY
2014-09-12,48.74,48.86,48.09,48.26,555842,AVY
2014-09-15,48.16,48.52,47.93,48.43,543060,AVY
2014-09-16,48.53,48.63,48.19,48.2,776792,AVY
2014-09-17,48.02,48.48,47.39,47.7,926082,AVY
2014-09-18,47.75,47.97,47.61,47.91,886491,AVY
2014-09-19,47.9,48.24,47.32,47.79,1160099,AVY
2014-09-22,47.74,47.98,47.36,47.72,1101659,AVY
2014-09-23,47.25,47.4,46.55,46.79,2007758,AVY
2014-09-24,46.72,47.02,46.43,46.96,1133699,AVY
2014-09-25,46.75,46.94,46.12,46.18,1097651,AVY
2014-09-26,46.33,46.5,46.06,46.41,910870,AVY
2014-09-29,44.86,45.74,44.65,45.45,1851193,AVY
2014-09-30,45.33,45.61,44.4475,44.65,1843484,AVY
2014-10-01,44.51,45.0,43.725,43.96,2348943,AVY
2014-10-02,43.8,44.1,43.26,43.76,929098,AVY
2014-10-03,43.99,44.32,43.84,43.92,954427,AVY
2014-10-06,44.13,44.44,43.72,44.07,933836,AVY
2014-10-07,44.05,44.05,42.945,42.95,833412,AVY
2014-10-08,43.09,43.6,42.63,43.57,1032663,AVY
2014-10-09,43.46,43.48,42.64,42.64,1298598,AVY
2014-10-10,42.6,42.92,41.96,41.96,950707,AVY
2014-10-13,41.97,42.39,41.26,41.28,1013712,AVY
2014-10-14,41.63,42.3,41.35,41.84,1247693,AVY
2014-10-15,41.35,42.06,40.58,41.78,1782461,AVY
2014-10-16,41.28,42.62,41.24,42.56,1097038,AVY
2014-10-17,42.82,43.41,42.73,43.13,1136441,AVY
2014-10-20,42.81,43.46,42.67,43.43,1139320,AVY
2014-10-21,43.55,44.67,43.54,44.65,891913,AVY
2014-10-22,44.74,44.96,44.04,44.06,1217333,AVY
2014-10-23,44.45,44.5,43.98,44.18,1314842,AVY
2014-10-24,46.08,46.9197,45.48,46.37,2365169,AVY
2014-10-27,45.76,45.86,44.99,45.25,1289476,AVY
2014-10-28,45.34,46.0,45.11,45.99,728194,AVY
2014-10-29,46.09,46.09,45.09,45.4,1279176,AVY
2014-10-30,47.84,48.22,47.78,48.1,363208,AVY
2014-10-31,46.43,46.87,46.16,46.85,853695,AVY
2014-11-03,46.93,47.11,46.39,46.56,881011,AVY
2014-11-04,46.46,46.911,46.32,46.61,523566,AVY
2014-11-05,46.79,46.99,46.43,46.93,720587,AVY
2014-11-06,46.95,47.53,46.85,47.37,639830,AVY
2014-11-07,47.43,47.9,47.19,47.74,593942,AVY
2014-11-10,47.7,48.15,47.68,48.04,444988,AVY
2014-11-11,48.0,48.36,47.74,47.96,476809,AVY
2014-11-12,47.84,48.22,47.78,48.1,363208,AVY
2014-11-13,48.23,48.52,47.93,48.09,603838,AVY
2014-11-14,48.0,48.13,47.42,47.54,764493,AVY
2014-11-17,47.58,47.92,47.43,47.78,535469,AVY
2014-11-18,47.94,48.38,47.73,47.97,562357,AVY
2014-11-19,47.89,48.06,47.61,47.94,559425,AVY
2014-11-20,47.56,47.94,47.41,47.87,512497,AVY
2014-11-21,48.45,48.72,48.07,48.27,710754,AVY
2014-11-24,48.32,49.395,48.32,49.15,1047292,AVY
2014-11-25,49.12,49.335,48.76,49.05,1088971,AVY
2014-11-26,49.07,49.21,48.65,49.19,448934,AVY
2014-11-28,49.18,49.62,49.04,49.51,493304,AVY
2014-12-01,48.91,49.16,48.57,49.13,855603,AVY
2014-12-02,49.1,50.0,49.1,49.92,1157455,AVY
2014-12-03,49.9,50.92,49.56,50.34,1705127,AVY
2014-12-04,50.06,50.46,49.24,49.62,1115173,AVY
2014-12-05,49.61,50.01,49.47,49.84,1077230,AVY
2014-12-08,49.73,50.087,49.27,49.4,627666,AVY
2014-12-09,49.0,49.81,48.9,49.74,977779,AVY
2014-12-10,49.66,50.17,49.63,49.82,1085831,AVY
2014-12-11,49.92,50.85,49.92,50.22,1007703,AVY
2014-12-12,50.48,50.85,50.11,50.13,1164972,AVY
2014-12-15,50.36,50.7,50.105,50.52,961208,AVY
2014-12-16,50.43,51.06,50.1,50.13,1243197,AVY
2014-12-17,50.12,50.44,49.69,50.21,1273141,AVY
2014-12-18,50.74,51.09,50.3,51.08,1409016,AVY
2014-12-19,51.33,52.04,51.18,51.97,1217552,AVY
2014-12-22,52.02,52.47,51.54,51.84,573567,AVY
2014-12-23,52.02,52.42,51.89,52.23,511297,AVY
2014-12-24,52.2,52.45,51.99,52.15,237305,AVY
2014-12-26,52.22,52.83,52.21,52.62,265535,AVY
2014-12-29,52.51,52.9,52.29,52.67,397140,AVY
2014-12-30,52.44,52.74,52.44,52.64,496809,AVY
2014-12-31,52.67,52.92,51.85,51.88,391625,AVY
2015-01-02,52.13,52.345,51.33,51.79,378744,AVY
2015-01-05,51.41,51.55,50.8,51.15,801779,AVY
2015-01-06,51.77,52.18,51.27,51.66,1517830,AVY
2015-01-07,52.11,52.23,51.85,52.17,813056,AVY
2015-01-08,52.66,54.01,52.61,53.72,1252678,AVY
2015-01-09,53.86,53.92,52.86,53.02,1151299,AVY
2015-01-12,53.05,53.43,52.61,53.39,648253,AVY
2015-01-13,53.79,54.315,52.99,53.36,907237,AVY
2015-01-14,53.29,53.6,52.71,53.53,826028,AVY
2015-01-15,53.83,53.91,52.34,52.39,1143013,AVY
2015-01-16,52.37,52.79,52.18,52.72,773816,AVY
2015-01-20,53.49,53.95,53.22,53.6,1526571,AVY
2015-01-21,53.4,53.48,52.68,53.1,1109217,AVY
2015-01-22,53.43,53.94,53.03,53.89,1086939,AVY
2015-01-23,53.77,53.8799,52.53,52.58,1164324,AVY
2015-01-26,52.5,53.0,52.06,52.98,1045347,AVY
2015-01-27,52.4,52.77,52.04,52.38,591464,AVY
2015-01-28,52.59,52.82,51.77,51.9,874626,AVY
2015-01-29,51.96,52.81,51.82,52.76,915596,AVY
2015-01-30,52.35,52.8,52.06,52.27,947405,AVY
2015-02-02,52.15,53.03,50.63,51.2,1785856,AVY
2015-02-03,50.97,51.99,50.94,51.83,917797,AVY
2015-02-04,51.39,52.05,51.31,51.5,1089760,AVY
2015-02-05,51.87,52.58,51.66,52.34,910158,AVY
2015-02-06,52.55,52.77,52.19,52.4,720639,AVY
2015-02-09,52.22,52.54,51.88,51.98,640907,AVY
2015-02-10,52.2,53.41,52.12,53.32,1029143,AVY
2015-02-11,53.36,53.43,52.68,53.19,603990,AVY
2015-02-12,53.68,53.82,53.52,53.65,548691,AVY
2015-02-13,53.56,53.825,53.33,53.79,314442,AVY
2015-02-17,53.7,54.15,53.5,53.99,530597,AVY
2015-02-18,53.9,54.15,53.46,54.08,489338,AVY
2015-02-19,53.91,54.23,53.63,53.8,406502,AVY
2015-02-20,53.81,54.18,53.3,54.08,406661,AVY
2015-02-23,54.09,54.62,53.69,54.49,489767,AVY
2015-02-24,54.48,54.67,54.15,54.64,545155,AVY
2015-02-25,54.58,54.74,54.32,54.43,480556,AVY
2015-02-26,54.39,54.59,53.93,54.3,518060,AVY
2015-02-27,54.22,54.34,53.48,53.55,718361,AVY
2015-03-02,53.44,54.03,53.22,53.93,616776,AVY
2015-03-03,53.74,53.86,53.1329,53.26,805986,AVY
2015-03-04,53.0,53.3,52.7801,53.23,548129,AVY
2015-03-05,53.23,53.4,52.78,53.0,624630,AVY
2015-03-06,52.75,52.8,52.0,52.25,518551,AVY
2015-03-09,52.3,52.68,52.17,52.41,515282,AVY
2015-03-10,51.83,51.97,51.56,51.65,517010,AVY
2015-03-11,51.83,51.91,51.62,51.69,436213,AVY
2015-03-12,51.74,52.41,51.74,52.33,413575,AVY
2015-03-13,52.29,52.48,51.59,52.01,801321,AVY
2015-03-16,52.17,52.81,51.867,52.69,474330,AVY
2015-03-17,52.39,52.79,51.96,52.23,470883,AVY
2015-03-18,52.12,52.96,51.74,52.83,706546,AVY
2015-03-19,52.66,53.06,52.49,53.0,897773,AVY
2015-03-20,53.16,53.54,52.66,53.49,1352432,AVY
2015-03-23,53.49,53.79,53.25,53.3,479062,AVY
2015-03-24,53.17,53.51,52.97,52.97,385942,AVY
2015-03-25,53.03,53.35,52.41,52.41,818115,AVY
2015-03-26,52.19,52.35,51.96,52.15,514828,AVY
2015-03-27,52.14,52.46,52.07,52.36,389927,AVY
2015-03-30,52.71,53.74,52.52,53.66,397918,AVY
2015-03-31,53.36,53.44,52.76,52.91,542813,AVY
2015-04-01,52.77,52.98,52.27,52.98,612725,AVY
2015-04-02,52.94,53.2,52.6,53.0,362380,AVY
2015-04-06,52.74,53.5,52.63,53.4,470536,AVY
2015-04-07,53.31,53.58,53.1,53.31,619464,AVY
2015-04-08,53.41,53.9,53.21,53.86,443253,AVY
2015-04-09,53.86,54.03,53.5,53.72,827694,AVY
2015-04-10,53.73,54.13,53.53,54.04,444569,AVY
2015-04-13,53.98,54.36,53.79,53.93,505053,AVY
2015-04-14,53.64,53.96,52.82,53.07,607710,AVY
2015-04-15,53.08,53.26,52.48,52.48,633350,AVY
2015-04-16,52.38,52.57,51.83,51.89,529109,AVY
2015-04-17,51.61,51.62,50.94,51.07,902900,AVY
2015-04-20,51.36,51.58,51.2,51.43,787415,AVY
2015-04-21,51.59,51.719,51.11,51.5,964334,AVY
2015-04-22,51.55,51.8,51.33,51.78,756334,AVY
2015-04-23,51.75,51.91,51.51,51.51,580141,AVY
2015-04-24,51.65,51.93,51.6,51.91,583026,AVY
2015-04-27,52.05,52.31,51.87,51.96,754793,AVY
2015-04-28,51.93,52.11,51.44,51.84,667502,AVY
2015-04-29,55.0,55.98,54.51,54.61,2608332,AVY
2015-04-30,54.51,56.84,54.51,55.59,1710341,AVY
2015-05-01,55.52,56.21,55.46,56.16,1103966,AVY
2015-05-04,56.3,56.911,56.06,56.64,637908,AVY
2015-05-05,57.44,57.54,56.42,56.87,1260439,AVY
2015-05-06,57.08,57.79,56.92,57.72,1258559,AVY
2015-05-07,57.65,58.0,57.42,57.7,759247,AVY
2015-05-08,58.11,58.49,57.94,58.2,682159,AVY
2015-05-11,58.2,58.98,58.17,58.31,1153910,AVY
2015-05-12,58.23,58.45,57.9925,58.26,925452,AVY
2015-05-13,58.85,59.9,58.5,59.83,2301167,AVY
2015-05-14,59.96,60.62,59.78,60.51,1290792,AVY
2015-05-15,60.39,60.575,59.86,60.52,1128354,AVY
2015-05-18,60.4,60.486,60.05,60.21,1070935,AVY
2015-05-19,60.3,61.02,60.03,61.0,768957,AVY
2015-05-20,61.0,61.21,60.68,61.03,728843,AVY
2015-05-21,60.99,62.125,60.8,61.96,1456597,AVY
2015-05-22,61.87,62.78,61.53,62.58,1230595,AVY
2015-05-26,62.4,62.42,61.75,62.08,853975,AVY
2015-05-27,62.04,63.42,62.04,63.18,1084256,AVY
2015-05-28,63.2,63.35,62.695,62.81,883276,AVY
2015-05-29,62.63,62.84,61.76,61.91,927025,AVY
2015-06-01,61.97,62.12,61.11,61.88,1077868,AVY
2015-06-02,61.61,61.66,60.64,60.77,1008713,AVY
2015-06-03,60.75,61.14,60.64,61.14,955554,AVY
2015-06-04,60.6,60.79,59.68,60.56,493697,AVY
2015-06-05,60.56,61.11,60.17,60.8,728717,AVY
2015-06-08,60.82,60.965,60.61,60.69,660306,AVY
2015-06-09,60.81,61.3725,60.6,61.23,692703,AVY
2015-06-10,61.36,62.29,61.34,62.05,1042724,AVY
2015-06-11,61.95,62.77,61.9,62.17,1141914,AVY
2015-06-12,61.99,62.73,61.96,62.09,739084,AVY
2015-06-15,61.73,61.75,60.98,61.07,949743,AVY
2015-06-16,61.19,61.81,60.98,61.8,542490,AVY
2015-06-17,61.79,62.64,61.69,62.45,567836,AVY
2015-06-18,62.59,63.145,62.2,62.62,1107667,AVY
2015-06-19,62.57,62.71,62.2,62.23,1258186,AVY
2015-06-22,62.45,62.5,61.87,62.36,1132068,AVY
2015-06-23,62.51,62.84,61.93,62.15,1098416,AVY
2015-06-24,62.18,62.2599,61.56,61.65,454849,AVY
2015-06-25,61.88,61.88,61.34,61.4,470287,AVY
2015-06-26,61.6,62.23,61.38,62.2,1852959,AVY
2015-06-29,61.7,61.885,60.97,61.02,558275,AVY
2015-06-30,61.54,61.6,60.9,60.94,711963,AVY
2015-07-01,61.38,62.46,61.15,62.21,941180,AVY
2015-07-02,62.39,62.6,61.83,62.17,482002,AVY
2015-07-06,61.5,62.25,61.315,61.58,821966,AVY
2015-07-07,61.57,61.96,61.0,61.95,851244,AVY
2015-07-08,61.45,61.71,60.67,60.69,570946,AVY
2015-07-09,61.4,61.41,60.61,60.63,559933,AVY
2015-07-10,61.3,61.72,61.21,61.6,389414,AVY
2015-07-13,62.12,62.535,62.035,62.38,528082,AVY
2015-07-14,62.32,63.28,62.32,63.07,734605,AVY
2015-07-15,63.19,63.96,63.04,63.52,971008,AVY
2015-07-16,63.74,64.035,62.85,62.96,872737,AVY
2015-07-17,62.96,62.96,61.36,61.82,1053129,AVY
2015-07-20,61.84,62.35,61.8,62.03,620994,AVY
2015-07-21,62.1,62.21,61.36,61.56,495085,AVY
2015-07-22,61.49,62.02,61.3509,61.9,655999,AVY
2015-07-23,61.98,62.1599,61.1,61.22,559241,AVY
2015-07-24,61.08,61.43,59.93,60.11,506209,AVY
2015-07-27,59.74,60.01,59.376,59.79,447371,AVY
2015-07-28,60.0,61.26,59.81,61.13,1089828,AVY
2015-07-29,61.51,63.935,59.88,60.86,1497009,AVY
2015-07-30,60.5,61.83,60.34,61.6,649279,AVY
2015-07-31,61.96,62.22,60.535,60.85,725043,AVY
2015-08-03,61.0,61.0,59.86,60.54,1008597,AVY
2015-08-04,60.59,60.98,60.22,60.31,818013,AVY
2015-08-05,60.98,61.949,60.73,61.37,816204,AVY
2015-08-06,61.47,62.31,61.26,61.87,777070,AVY
2015-08-07,61.95,63.07,61.49,63.04,830737,AVY
2015-08-10,63.29,64.81,63.29,64.65,1387223,AVY
2015-08-11,64.16,64.37,63.82,64.29,668411,AVY
2015-08-12,63.56,64.01,62.8,63.68,573908,AVY
2015-08-13,63.57,64.02,63.07,63.69,537602,AVY
2015-08-14,63.65,64.29,63.48,63.97,573494,AVY
2015-08-17,63.61,64.76,63.41,64.49,383565,AVY
2015-08-18,64.23,64.43,63.68,63.78,495936,AVY
2015-08-19,63.22,63.835,62.95,63.53,644531,AVY
2015-08-20,63.09,63.19,62.0,62.0,722993,AVY
2015-08-21,61.62,61.98,60.25,60.25,681629,AVY
2015-08-24,55.11,59.52,53.56,57.23,1374499,AVY
2015-08-25,58.75,58.89,55.84,55.91,977029,AVY
2015-08-26,57.14,58.14,55.99,58.02,1039430,AVY
2015-08-27,58.73,59.53,58.04,59.11,682141,AVY
2015-08-28,58.95,59.67,58.58,59.57,929843,AVY
2015-08-31,59.13,59.63,57.91,58.08,681421,AVY
2015-09-01,57.0,57.36,55.91,56.3,975064,AVY
2015-09-02,57.08,57.48,56.33,57.48,657465,AVY
2015-09-03,57.67,58.62,57.53,58.0,845068,AVY
2015-09-04,57.12,58.1,57.06,57.44,758586,AVY
2015-09-08,58.5,59.21,58.31,59.11,623470,AVY
2015-09-09,59.55,59.63,58.45,58.53,838605,AVY
2015-09-10,58.36,59.54,58.36,58.89,710791,AVY
2015-09-11,58.55,58.83,58.0,58.71,380290,AVY
2015-09-14,58.71,59.014,58.13,58.68,530321,AVY
2015-09-15,58.51,59.4599,58.23,59.23,684853,AVY
2015-09-16,58.85,60.35,58.85,60.21,783037,AVY
2015-09-17,60.24,61.06,59.99,60.29,701561,AVY
2015-09-18,59.53,60.03,59.01,59.16,844698,AVY
2015-09-21,59.47,59.83,58.48,58.73,581300,AVY
2015-09-22,57.86,58.3,57.12,57.29,926825,AVY
2015-09-23,57.51,57.78,56.76,57.26,776397,AVY
2015-09-24,56.73,56.99,55.94,56.82,869189,AVY
2015-09-25,57.66,57.684,55.9,56.73,680885,AVY
2015-09-28,56.44,56.68,55.51,55.67,797431,AVY
2015-09-29,55.78,55.998,55.29,55.59,540503,AVY
2015-09-30,56.29,56.62,55.57,56.57,997355,AVY
2015-10-01,56.49,58.21,56.435,58.15,1317873,AVY
2015-10-02,57.43,59.51,56.94,59.48,1035187,AVY
2015-10-05,59.83,60.37,59.04,59.34,1133509,AVY
2015-10-06,59.31,59.358,58.3,58.61,665310,AVY
2015-10-07,58.95,59.59,58.45,58.79,704983,AVY
2015-10-08,58.67,59.3,58.28,59.15,669838,AVY
2015-10-09,59.36,60.22,59.12,59.61,523179,AVY
2015-10-12,59.67,60.04,59.16,59.49,545237,AVY
2015-10-13,59.25,59.685,59.04,59.25,745338,AVY
2015-10-14,59.3,59.61,58.5,58.63,668059,AVY
2015-10-15,58.79,59.41,58.03,59.34,991888,AVY
2015-10-16,59.57,59.99,59.37,59.87,586398,AVY
2015-10-19,59.73,60.225,59.48,60.18,371310,AVY
2015-10-20,60.05,60.8,59.76,60.77,479762,AVY
2015-10-21,60.98,60.98,60.33,60.41,501892,AVY
2015-10-22,60.95,62.99,60.902,62.85,503163,AVY
2015-10-23,63.46,64.18,63.25,63.91,567327,AVY
2015-10-26,63.84,64.05,63.28,63.58,653887,AVY
2015-10-27,63.21,63.47,62.33,63.15,730869,AVY
2015-10-28,63.27,64.31,63.02,64.26,527336,AVY
2015-10-29,63.83,66.09,63.83,65.18,900131,AVY
2015-10-30,65.46,65.68,64.77,64.97,1077325,AVY
2015-11-02,65.03,65.9948,64.51,65.69,1209380,AVY
2015-11-03,65.66,65.98,65.08,65.11,1154666,AVY
2015-11-04,65.42,65.5,64.13,64.46,1063544,AVY
2015-11-05,64.6,65.06,64.276,64.83,901380,AVY
2015-11-06,64.49,65.09,64.36,65.09,840634,AVY
2015-11-09,64.93,65.56,64.55,65.35,728884,AVY
2015-11-10,65.27,65.48,63.06,64.01,1042946,AVY
2015-11-11,64.19,65.55,63.54,65.24,807083,AVY
2015-11-12,64.77,65.059,62.78,62.88,683179,AVY
2015-11-13,62.94,63.03,62.03,62.37,971428,AVY
2015-11-16,62.42,63.55,62.26,63.34,685458,AVY
2015-11-17,63.53,64.164,63.18,63.58,609871,AVY
2015-11-18,63.63,65.47,63.61,65.38,888067,AVY
2015-11-19,65.44,66.2,65.12,66.0,701647,AVY
2015-11-20,66.28,66.65,65.73,65.95,567815,AVY
2015-11-23,65.85,66.415,65.42,65.71,584571,AVY
2015-11-24,65.29,66.19,64.94,66.11,702878,AVY
2015-11-25,66.1,66.4,65.58,66.17,387815,AVY
2015-11-27,66.06,66.44,65.58,66.17,325723,AVY
2015-11-30,65.85,66.34,65.44,65.96,890101,AVY
2015-12-01,66.06,66.64,65.82,66.18,689629,AVY
2015-12-02,66.04,66.55,65.24,65.31,652420,AVY
2015-12-03,65.44,65.5799,63.48,64.0,1183778,AVY
2015-12-04,64.25,65.75,64.07,65.56,870784,AVY
2015-12-07,65.17,65.94,64.71,65.09,853664,AVY
2015-12-08,64.38,64.94,63.92,64.23,702667,AVY
2015-12-09,64.17,64.96,63.19,63.62,739717,AVY
2015-12-10,63.8,64.4269,63.63,63.7,644312,AVY
2015-12-11,63.0,63.75,62.79,62.94,584740,AVY
2015-12-14,63.08,63.82,62.48,62.82,698425,AVY
2015-12-15,63.44,63.65,62.79,63.3,1017238,AVY
2015-12-16,63.72,64.71,63.54,64.56,763569,AVY
2015-12-17,64.51,64.64,63.06,63.07,670238,AVY
2015-12-18,62.9,63.32,61.99,62.06,1335339,AVY
2015-12-21,62.67,63.35,62.43,62.9,481418,AVY
2015-12-22,63.01,63.28,62.32,63.07,493178,AVY
2015-12-23,63.44,63.96,62.9601,63.94,622295,AVY
2015-12-24,63.98,64.33,63.53,64.06,193485,AVY
2015-12-28,63.7,64.1952,63.3,63.99,289813,AVY
2015-12-29,64.47,64.47,63.23,63.59,673775,AVY
2015-12-30,63.22,63.89,62.98,63.34,891100,AVY
2015-12-31,63.2,63.665,62.63,62.66,563321,AVY
2016-01-04,61.68,61.75,60.15,61.2,1241787,AVY
2016-01-05,61.14,61.77,60.95,61.67,784304,AVY
2016-01-06,60.86,61.53,60.54,60.95,623288,AVY
2016-01-07,59.83,60.42,59.08,59.12,796991,AVY
2016-01-08,59.6,60.44,59.27,59.69,1364390,AVY
2016-01-11,59.84,60.22,58.79,59.71,1060863,AVY
2016-01-12,60.05,60.49,59.29,59.9,893171,AVY
2016-01-13,59.94,60.52,58.46,58.67,918974,AVY
2016-01-14,58.84,60.52,58.72,59.93,1038609,AVY
2016-01-15,58.23,59.19,57.87,58.94,965431,AVY
2016-01-19,59.65,59.65,58.36,58.97,787483,AVY
2016-01-20,58.17,59.52,57.06,59.02,785434,AVY
2016-01-21,59.39,59.59,58.61,58.89,1053775,AVY
2016-01-22,60.0,60.79,59.61,60.74,894415,AVY
2016-01-25,60.14,60.39,57.955,58.16,1273450,AVY
2016-01-26,58.07,59.94,57.62,59.61,743020,AVY
2016-01-27,59.32,60.24,59.2,59.7,1243910,AVY
2016-01-28,60.08,60.18,59.17,59.35,676100,AVY
2016-01-29,59.65,60.97,59.27,60.89,907881,AVY
2016-02-01,60.67,61.18,60.2,61.03,1704196,AVY
2016-02-02,60.31,60.56,59.38,59.86,1287737,AVY
2016-02-03,63.8,66.37,62.65,63.74,2587756,AVY
2016-02-04,63.43,64.8,63.43,64.37,1805899,AVY
2016-02-05,64.12,64.65,62.93,63.2,1048545,AVY
2016-02-08,62.73,62.73,60.64,61.33,1067035,AVY
2016-02-09,60.73,63.47,60.37,62.89,1635916,AVY
2016-02-10,63.33,64.5,62.95,63.04,1017934,AVY
2016-02-11,61.96,62.66,61.59,62.28,792816,AVY
2016-02-12,62.95,64.1,62.57,63.98,784505,AVY
2016-02-16,64.71,64.97,63.69,64.83,946313,AVY
2016-02-17,65.19,65.62,64.07,64.2,832409,AVY
2016-02-18,64.1,64.43,63.73,64.18,758486,AVY
2016-02-19,64.3,64.85,63.92,64.59,997454,AVY
2016-02-22,65.25,65.69,64.45,65.03,711728,AVY
2016-02-23,64.72,65.14,63.84,63.99,565261,AVY
2016-02-24,63.48,64.89,62.99,64.78,730811,AVY
2016-02-25,65.16,66.28,65.07,66.24,648315,AVY
2016-02-26,66.61,66.89,66.21,66.45,618005,AVY
2016-02-29,66.04,66.53,65.12,65.12,1146928,AVY
2016-03-01,65.8,67.55,65.75,66.79,1339155,AVY
2016-03-02,66.59,67.89,66.36,67.45,1145735,AVY
2016-03-03,67.43,68.33,67.145,68.24,1011228,AVY
2016-03-04,68.0,68.21,67.5,67.86,1114583,AVY
2016-03-07,67.46,67.94,67.27,67.94,1110306,AVY
2016-03-08,67.69,68.73,67.0801,68.18,978274,AVY
2016-03-09,68.58,69.71,68.055,69.1,1164767,AVY
2016-03-10,69.31,70.14,68.94,69.63,999044,AVY
2016-03-11,70.36,70.36,69.02,69.85,864230,AVY
2016-03-14,69.63,69.8,68.82,69.23,1067513,AVY
2016-03-15,68.65,69.41,68.36,69.01,1063957,AVY
2016-03-16,68.9,69.5,68.33,69.2,923616,AVY
2016-03-17,69.5,70.0,69.1,69.8,1327199,AVY
2016-03-18,69.99,70.74,69.66,70.46,4154402,AVY
2016-03-21,70.46,71.06,70.46,70.97,783462,AVY
2016-03-22,70.92,71.96,70.81,71.44,829671,AVY
2016-03-23,71.11,71.85,70.94,71.35,810115,AVY
2016-03-24,71.04,71.48,70.73,70.99,566911,AVY
2016-03-28,71.3,71.55,71.11,71.27,435520,AVY
2016-03-29,71.33,72.48,71.11,72.43,584611,AVY
2016-03-30,72.62,72.64,71.74,72.4,393007,AVY
2016-03-31,72.41,72.53,71.7845,72.11,783618,AVY
2016-04-01,71.74,72.96,71.55,72.86,1002341,AVY
2016-04-04,73.0,73.22,72.31,72.82,1020929,AVY
2016-04-05,72.7,72.8,71.65,72.06,971703,AVY
2016-04-06,72.13,73.15,71.93,73.02,826720,AVY
2016-04-07,72.47,72.67,71.33,71.57,1166583,AVY
2016-04-08,72.15,72.48,71.5,71.72,665571,AVY
2016-04-11,71.83,72.28,71.26,71.36,757150,AVY
2016-04-12,71.36,71.81,71.25,71.61,773290,AVY
2016-04-13,71.95,72.39,71.46,72.31,586440,AVY
2016-04-14,72.22,72.59,71.91,72.01,459342,AVY
2016-04-15,72.01,72.65,72.01,72.59,549181,AVY
2016-04-18,72.28,73.39,72.03,73.39,547449,AVY
2016-04-19,73.68,74.33,73.34,73.39,583880,AVY
2016-04-20,73.41,73.7099,72.96,73.02,537985,AVY
2016-04-21,73.16,73.74,72.66,72.81,525925,AVY
2016-04-22,73.01,73.57,72.5,73.52,670261,AVY
2016-04-25,73.26,73.26,72.58,72.79,387741,AVY
2016-04-26,72.83,72.99,72.45,72.74,1045013,AVY
2016-04-27,73.58,75.14,73.57,74.47,1219525,AVY
2016-04-28,73.8,73.99,73.03,73.44,1350869,AVY
2016-04-29,73.37,73.37,72.275,72.61,1116137,AVY
2016-05-02,72.65,74.48,72.26,74.35,898930,AVY
2016-05-03,74.01,75.19,73.22,75.17,1768649,AVY
2016-05-04,74.59,75.1,73.39,73.98,840418,AVY
2016-05-05,74.0,74.457,73.81,74.06,646658,AVY
2016-05-06,74.0,74.88,73.53,74.87,592686,AVY
2016-05-09,74.83,75.4,74.72,75.19,598344,AVY
2016-05-10,75.3,76.45,75.13,76.45,570665,AVY
2016-05-11,76.46,76.46,75.27,75.8,596083,AVY
2016-05-12,76.28,76.74,75.75,76.37,735347,AVY
2016-05-13,76.22,76.81,75.22,75.58,796441,AVY
2016-05-16,75.74,76.96,75.64,76.74,494014,AVY
2016-05-17,76.36,76.49,74.82,75.32,696991,AVY
2016-05-18,75.17,75.33,74.13,74.44,730538,AVY
2016-05-19,74.33,74.73,73.7,74.62,601183,AVY
2016-05-20,73.97,74.28,73.28,73.31,1744686,AVY
2016-05-23,73.34,74.17,73.33,73.45,773024,AVY
2016-05-24,73.88,74.63,73.73,74.5,459711,AVY
2016-05-25,74.99,75.44,74.7417,74.91,494645,AVY
2016-05-26,74.95,75.39,74.33,74.38,366014,AVY
2016-05-27,74.0,74.67,73.33,74.67,469612,AVY
2016-05-31,74.75,74.78,73.86,74.38,788543,AVY
2016-06-01,73.82,74.322,73.59,74.16,539650,AVY
2016-06-02,74.15,75.28,73.79,75.28,711355,AVY
2016-06-03,75.37,75.84,74.87,75.75,827510,AVY
2016-06-06,75.86,76.36,75.59,76.0,712781,AVY
2016-06-07,76.0,76.5,75.82,76.02,579192,AVY
2016-06-08,76.13,76.6,75.62,76.46,341834,AVY
2016-06-09,76.32,76.7501,76.04,76.57,383447,AVY
2016-06-10,76.08,77.25,76.0,77.11,679467,AVY
2016-06-13,76.68,77.01,75.69,75.71,540998,AVY
2016-06-14,75.34,76.08,74.835,75.88,787400,AVY
2016-06-15,75.97,76.52,74.64,75.66,682026,AVY
2016-06-16,75.46,75.96,74.99,75.89,779740,AVY
2016-06-17,75.79,75.79,74.34,75.04,644463,AVY
2016-06-20,76.0,76.7,75.9,76.22,523386,AVY
2016-06-21,76.48,76.77,76.2501,76.33,518682,AVY
2016-06-22,76.37,76.78,76.13,76.36,620225,AVY
2016-06-23,77.19,77.38,76.74,77.12,295015,AVY
2016-06-24,74.65,75.9,73.2752,73.62,825831,AVY
2016-06-27,72.96,73.18,70.91,71.11,964982,AVY
2016-06-28,71.64,72.01,71.13,72.0,1426003,AVY
2016-06-29,72.92,73.05,72.46,72.82,612287,AVY
2016-06-30,73.11,74.75,72.83,74.75,659671,AVY
2016-07-01,72.53,73.46,72.19,72.62,1582435,AVY
2016-07-05,72.17,72.29,70.81,71.13,1309796,AVY
2016-07-06,71.12,72.14,70.81,71.82,1097216,AVY
2016-07-07,71.97,72.81,71.67,72.17,790909,AVY
2016-07-08,72.91,73.36,72.47,73.3,520798,AVY
2016-07-11,73.5,73.62,72.69,72.99,747850,AVY
2016-07-12,73.16,73.445,72.72,72.96,1027292,AVY
2016-07-13,73.32,73.77,72.98,73.18,846330,AVY
2016-07-14,73.73,74.02,73.35,73.36,584177,AVY
2016-07-15,73.68,74.18,73.47,73.53,582798,AVY
2016-07-18,73.35,74.28,73.2,73.81,671351,AVY
2016-07-19,73.46,73.54,72.47,72.91,473010,AVY
2016-07-20,73.03,73.77,72.935,73.43,407937,AVY
2016-07-21,73.48,73.5,72.19,72.36,542500,AVY
2016-07-22,72.3,72.93,72.03,72.6,621617,AVY
2016-07-25,72.62,72.795,71.85,72.26,646910,AVY
2016-07-26,74.5,76.45,73.64,76.37,1579994,AVY
2016-07-27,76.67,78.82,76.57,78.55,1531459,AVY
2016-07-28,78.54,78.82,77.36,78.15,748096,AVY
2016-07-29,77.84,78.11,77.01,77.89,706819,AVY
2016-08-01,77.94,78.28,77.6201,78.15,706493,AVY
2016-08-02,78.21,78.66,77.76,77.85,997685,AVY
2016-08-03,77.73,77.82,76.74,77.24,722256,AVY
2016-08-04,77.43,77.88,77.26,77.39,430896,AVY
2016-08-05,77.84,78.95,77.7,78.46,572273,AVY
2016-08-08,78.33,78.98,78.05,78.72,698267,AVY
2016-08-09,78.84,79.09,78.48,78.73,503650,AVY
2016-08-10,78.73,79.27,78.03,78.69,673227,AVY
2016-08-11,78.79,79.02,77.87,78.3,585196,AVY
2016-08-12,78.06,78.355,77.98,78.19,428586,AVY
2016-08-15,78.4,78.66,78.165,78.17,458360,AVY
2016-08-16,77.94,78.09,77.3,77.3,391594,AVY
2016-08-17,77.38,77.43,77.03,77.29,514254,AVY
2016-08-18,77.16,77.3897,76.76,76.95,645018,AVY
2016-08-19,76.42,77.62,76.29,77.45,418202,AVY
2016-08-22,77.17,77.19,76.47,77.16,546589,AVY
2016-08-23,77.62,78.295,77.54,78.16,491312,AVY
2016-08-24,78.19,78.19,77.2,77.37,347252,AVY
2016-08-25,77.37,78.23,76.8401,77.9,650725,AVY
2016-08-26,78.08,78.24,76.73,76.93,577405,AVY
2016-08-29,77.14,77.8,76.851,77.37,500442,AVY
2016-08-30,77.46,77.87,77.21,77.5,333677,AVY
2016-08-31,77.46,77.67,77.05,77.44,560046,AVY
2016-09-01,77.56,77.92,76.81,77.35,484325,AVY
2016-09-02,77.39,78.37,77.39,78.14,530634,AVY
2016-09-06,78.51,78.55,77.4,78.11,466017,AVY
2016-09-07,78.03,78.48,77.79,78.33,395574,AVY
2016-09-08,77.95,78.32,77.61,77.62,533811,AVY
2016-09-09,77.02,77.06,75.33,75.33,1004067,AVY
2016-09-12,74.96,76.505,74.6801,76.29,518586,AVY
2016-09-13,75.81,76.15,75.22,75.61,506265,AVY
2016-09-14,75.5,76.0,75.31,75.52,382840,AVY
2016-09-15,75.57,76.95,75.41,76.84,438565,AVY
2016-09-16,76.91,77.25,76.4,76.41,799839,AVY
2016-09-19,76.95,77.715,76.89,77.45,606629,AVY
2016-09-20,78.01,78.0125,77.58,77.62,533775,AVY
2016-09-21,77.66,78.18,77.28,78.15,423164,AVY
2016-09-22,78.77,78.9599,78.2,78.84,702498,AVY
2016-09-23,78.35,78.89,78.13,78.25,331803,AVY
2016-09-26,77.78,78.29,77.4,77.46,421653,AVY
2016-09-27,77.29,77.88,77.11,77.78,409020,AVY
2016-09-28,77.93,78.45,77.77,78.31,331274,AVY
2016-09-29,78.06,78.28,76.94,77.05,404220,AVY
2016-09-30,77.57,78.0483,76.95,77.79,582163,AVY
2016-10-03,77.36,78.08,77.08,78.04,912078,AVY
2016-10-04,78.1,78.33,75.55,75.75,969302,AVY
2016-10-05,75.78,76.58,75.54,76.05,678152,AVY
2016-10-06,75.89,77.36,75.78,77.2,560926,AVY
2016-10-07,77.37,77.37,75.9,76.4,531154,AVY
2016-10-10,76.93,77.36,76.15,76.21,429075,AVY
2016-10-11,75.84,75.95,75.29,75.56,352747,AVY
2016-10-12,75.8,76.24,75.72,76.08,472015,AVY
2016-10-13,75.39,76.2499,74.77,75.72,499730,AVY
2016-10-14,76.18,77.1,76.17,76.45,393087,AVY
2016-10-17,76.66,77.48,76.4,76.51,387828,AVY
2016-10-18,77.03,77.48,76.42,76.44,461890,AVY
2016-10-19,76.62,77.06,75.94,76.65,368591,AVY
2016-10-20,76.31,76.31,75.351,75.93,589483,AVY
2016-10-21,75.4,75.72,74.91,75.5,408932,AVY
2016-10-24,76.11,76.505,75.58,75.9,499116,AVY
2016-10-25,75.75,76.08,75.36,75.77,915903,AVY
2016-10-26,74.2,75.38,68.62,70.96,2878813,AVY
2016-10-27,71.27,71.27,70.07,70.36,1854914,AVY
2016-10-28,70.1,70.7,68.55,68.61,1377182,AVY
2016-10-31,68.67,69.97,68.66,69.79,979816,AVY
2016-11-01,69.85,69.96,68.68,69.19,848020,AVY
2016-11-02,69.1,69.34,68.68,68.99,806341,AVY
2016-11-03,69.55,70.56,69.39,70.45,1386649,AVY
2016-11-04,70.32,71.68,70.31,70.68,1107984,AVY
2016-11-07,71.67,71.79,70.97,71.61,587441,AVY
2016-11-08,71.4,71.71,71.02,71.26,627674,AVY
2016-11-09,70.33,71.31,68.98,71.04,658019,AVY
2016-11-10,71.27,71.43,69.84,70.28,963399,AVY
2016-11-11,70.08,70.5,68.93,69.55,964519,AVY
2016-11-14,69.58,70.79,69.15,70.75,1063073,AVY
2016-11-15,70.8,71.36,70.58,71.17,693560,AVY
2016-11-16,70.91,71.54,70.52,71.38,886553,AVY
2016-11-17,71.27,72.44,71.23,71.94,1045094,AVY
2016-11-18,71.68,71.78,70.49,70.58,552053,AVY
2016-11-21,70.58,70.76,70.11,70.25,525867,AVY
2016-11-22,70.51,71.74,70.36,71.68,676241,AVY
2016-11-23,71.5,72.02,71.1,71.22,679669,AVY
2016-11-25,71.49,71.72,71.08,71.71,253664,AVY
2016-11-28,71.6,72.72,71.56,72.57,843057,AVY
2016-11-29,72.45,73.31,72.1,72.95,952341,AVY
2016-11-30,72.99,73.0,71.79,72.06,1383702,AVY
2016-12-01,72.06,72.11,70.72,71.18,1003062,AVY
2016-12-02,71.18,72.03,71.085,71.72,822231,AVY
2016-12-05,71.81,72.75,71.81,72.71,1023659,AVY
2016-12-06,72.59,73.325,72.17,73.21,1116711,AVY
2016-12-07,73.5,74.03,72.46,73.31,756786,AVY
2016-12-08,73.31,74.16,72.95,73.68,755111,AVY
2016-12-09,73.43,73.65,72.38,72.62,742516,AVY
2016-12-12,72.6,72.95,71.88,72.71,641697,AVY
2016-12-13,72.86,73.5,72.41,72.55,850843,AVY
2016-12-14,72.66,73.0,71.64,71.78,536170,AVY
2016-12-15,71.56,71.94,71.4,71.73,592450,AVY
2016-12-16,72.06,72.71,71.75,71.94,1443073,AVY
2016-12-19,71.73,72.36,71.05,71.28,503941,AVY
2016-12-20,71.14,71.73,70.3,71.52,738394,AVY
2016-12-21,71.39,72.15,70.76,71.57,321219,AVY
2016-12-22,71.66,71.82,70.91,71.37,353556,AVY
2016-12-23,71.4,71.54,71.1,71.43,289713,AVY
2016-12-27,71.66,72.26,71.385,71.69,224382,AVY
2016-12-28,71.92,72.179,70.73,70.79,287979,AVY
2016-12-29,70.86,71.57,70.35,70.62,365166,AVY
2016-12-30,70.94,71.23,70.02,70.22,585427,AVY
2017-01-03,70.76,70.87,69.53,70.14,865618,AVY
2017-01-04,70.45,72.14,69.97,72.14,887655,AVY
2017-01-05,72.0,72.44,70.9,71.43,647157,AVY
2017-01-06,72.285,72.52,71.91,72.4,719628,AVY
2017-01-09,72.48,73.39,72.25,72.56,761000,AVY
2017-01-10,72.56,73.3,72.28,72.73,640800,AVY
2017-01-11,72.48,72.83,72.35,72.7,399722,AVY
2017-01-12,72.46,72.57,71.385,72.13,510838,AVY
2017-01-13,72.43,72.95,71.81,72.15,574521,AVY
2017-01-17,72.16,72.8,71.95,72.45,544631,AVY
2017-01-18,72.44,73.17,72.0001,73.17,760513,AVY
2017-01-19,73.15,73.43,72.46,72.49,635788,AVY
2017-01-20,72.87,73.09,72.05,72.41,524872,AVY
2017-01-23,72.3,72.9817,72.01,72.89,400864,AVY
2017-01-24,72.84,73.99,72.82,73.83,645626,AVY
2017-01-25,74.17,74.82,73.22,74.49,769948,AVY
2017-01-26,74.16,74.34,72.86,73.34,939029,AVY
2017-01-27,73.51,73.78,72.99,73.77,755582,AVY
2017-01-30,73.23,73.65,72.09,72.91,1337861,AVY
2017-01-31,72.66,73.61,71.71,73.02,1673695,AVY
2017-02-01,78.97,80.84,76.51,79.65,3018729,AVY
2017-02-02,79.67,80.77,79.55,80.01,1709506,AVY
2017-02-03,80.42,80.482,78.73,79.05,977658,AVY
2017-02-06,78.8,79.8425,78.17,79.51,848073,AVY
2017-02-07,79.4,79.86,78.77,79.14,912371,AVY
2017-02-08,78.97,79.64,78.66,79.41,856157,AVY
2017-02-09,79.51,79.75,78.86,78.9,741051,AVY
2017-02-10,78.85,79.78,78.55,79.27,519543,AVY
2017-02-13,79.37,79.89,79.17,79.45,452110,AVY
2017-02-14,79.46,79.92,78.82,79.29,624567,AVY
2017-02-15,79.06,79.93,79.06,79.54,481461,AVY
2017-02-16,79.83,80.46,79.645,80.16,972372,AVY
2017-02-17,79.97,79.98,79.01,79.41,584903,AVY
2017-02-21,79.4,80.43,79.26,80.35,486610,AVY
2017-02-22,80.09,80.22,79.31,79.81,476743,AVY
2017-02-23,80.14,80.92,79.49,80.65,705947,AVY
2017-02-24,80.44,80.87,79.87,80.25,586728,AVY
2017-02-27,80.16,81.27,80.02,80.7,621029,AVY
2017-02-28,80.5,81.16,80.22,80.71,652146,AVY
2017-03-01,81.5,82.11,81.21,81.85,813967,AVY
2017-03-02,81.61,81.98,81.05,81.77,855615,AVY
2017-03-03,81.72,81.98,81.141,81.76,590361,AVY
2017-03-06,81.19,81.8,80.74,81.14,721486,AVY
2017-03-07,81.03,81.38,80.05,80.4,812596,AVY
2017-03-08,80.39,80.7,79.84,79.97,770482,AVY
2017-03-09,80.07,80.1,79.45,79.89,648157,AVY
2017-03-10,80.32,80.8484,80.14,80.5,545167,AVY
2017-03-13,80.51,80.94,79.88,80.3,308863,AVY
2017-03-14,80.11,80.51,79.75,79.88,397557,AVY
2017-03-15,79.98,80.66,79.97,80.57,612497,AVY
2017-03-16,80.68,80.68,79.51,79.78,427477,AVY
2017-03-17,79.97,80.47,79.54,80.39,943407,AVY
2017-03-20,80.23,80.31,79.41,79.78,451247,AVY
2017-03-21,80.01,80.18,78.53,78.8,631328,AVY
2017-03-22,78.81,79.415,78.471,78.91,540940,AVY
2017-03-23,78.98,79.93,78.9,79.67,620956,AVY
2017-03-24,79.52,80.23,79.21,79.61,552858,AVY
2017-03-27,78.82,79.75,78.61,79.61,506123,AVY
2017-03-28,79.63,80.8,79.58,80.4,508315,AVY
2017-03-29,80.22,80.6,80.04,80.34,1112730,AVY
2017-03-30,80.32,80.49,79.817,80.48,372635,AVY
2017-03-31,80.35,80.74,80.04,80.6,644243,AVY
2017-04-03,80.86,81.12,80.5,80.97,566631,AVY
2017-04-04,80.96,81.2299,80.33,80.66,612539,AVY
2017-04-05,80.77,81.01,79.92,80.08,782323,AVY
2017-04-06,80.14,80.14,79.5,79.85,523823,AVY
2017-04-07,79.84,80.2,79.26,79.54,540296,AVY
2017-04-10,79.6,80.24,79.45,79.83,754640,AVY
2017-04-11,79.53,79.895,79.13,79.67,454818,AVY
2017-04-12,79.31,79.79,79.23,79.64,568795,AVY
2017-04-13,79.68,79.95,79.36,79.48,1085414,AVY
2017-04-17,79.77,80.29,79.625,80.29,339306,AVY
2017-04-18,80.12,80.87,80.12,80.74,618730,AVY
2017-04-19,80.86,81.52,80.83,81.48,602021,AVY
2017-04-20,81.67,82.36,81.33,82.2,1407538,AVY
2017-04-21,82.17,82.39,81.6,81.69,1136374,AVY
2017-04-24,82.6,82.78,81.78,82.44,706829,AVY
2017-04-25,82.71,82.86,82.06,82.41,725578,AVY
2017-04-26,82.17,83.66,80.91,83.2,1264974,AVY
2017-04-27,83.48,83.93,82.11,83.54,928820,AVY
2017-04-28,83.47,83.86,83.01,83.21,854833,AVY
2017-05-01,83.2,83.83,83.01,83.6,535578,AVY
2017-05-02,83.6,84.08,83.27,83.45,765290,AVY
2017-05-03,83.37,83.48,82.99,83.34,467139,AVY
2017-05-04,83.53,83.99,83.42,83.7,545840,AVY
2017-05-05,83.83,84.275,83.76,84.17,334426,AVY
2017-05-08,84.14,84.5199,83.67,83.76,327202,AVY
2017-05-09,83.73,83.98,82.68,83.01,815692,AVY
2017-05-10,82.91,83.54,82.84,83.54,674952,AVY
2017-05-11,83.17,83.59,82.83,83.59,469890,AVY
2017-05-12,83.32,83.75,83.01,83.35,445314,AVY
2017-05-15,83.39,84.22,83.11,84.17,584553,AVY
2017-05-16,84.2,84.565,83.7,84.31,542684,AVY
2017-05-17,83.6,83.77,82.5,82.64,565193,AVY
2017-05-18,82.47,82.81,81.84,82.5,732021,AVY
2017-05-19,82.75,83.12,82.36,82.76,721058,AVY
2017-05-22,82.75,83.31,82.5,83.19,288912,AVY
2017-05-23,83.3,83.64,82.75,82.8,316673,AVY
2017-05-24,82.92,83.25,82.73,82.82,531915,AVY
2017-05-25,83.14,84.06,82.98,83.83,520608,AVY
2017-05-26,83.73,84.31,83.5,84.29,302671,AVY
2017-05-30,84.34,84.63,83.95,84.42,321446,AVY
2017-05-31,84.74,84.7499,83.94,84.26,757988,AVY
2017-06-01,84.29,85.9,84.023,85.75,757259,AVY
2017-06-02,85.83,85.83,84.69,84.75,363078,AVY
2017-06-05,84.4,84.79,83.89,84.13,730500,AVY
2017-06-06,83.94,84.0,83.2,83.71,735590,AVY
2017-06-07,84.06,84.11,83.26,83.59,518442,AVY
2017-06-08,83.45,83.6999,83.1,83.28,604327,AVY
2017-06-09,83.47,84.35,83.21,84.09,482025,AVY
2017-06-12,84.01,84.6,83.52,84.45,456134,AVY
2017-06-13,84.43,85.58,84.37,85.48,562507,AVY
2017-06-14,85.38,86.01,85.3047,85.45,444309,AVY
2017-06-15,85.31,86.25,85.16,85.55,492174,AVY
2017-06-16,85.53,85.72,84.76,85.65,669581,AVY
2017-06-19,85.88,86.8,85.69,86.67,1024901,AVY
2017-06-20,87.76,89.07,87.5,87.92,772010,AVY
2017-06-21,87.63,88.13,87.09,87.73,475061,AVY
2017-06-22,87.85,87.9,87.39,87.55,474908,AVY
2017-06-23,87.74,88.15,87.46,88.05,715263,AVY
2017-06-26,88.05,88.33,87.66,88.17,319603,AVY
2017-06-27,88.34,88.75,87.8,88.07,388125,AVY
2017-06-28,88.52,89.51,88.52,88.78,431241,AVY
2017-06-29,88.85,88.85,87.43,88.14,376024,AVY
2017-06-30,88.59,88.88,88.35,88.37,427177,AVY
2017-07-03,88.96,89.28,88.62,88.87,262770,AVY
2017-07-05,89.02,89.29,88.64,88.82,546190,AVY
2017-07-06,88.63,89.4,88.46,89.18,941462,AVY
2017-07-07,89.72,91.17,89.54,90.78,685074,AVY
2017-07-10,90.6,91.68,90.6,91.43,598348,AVY
2017-07-11,91.59,92.33,91.325,91.75,648226,AVY
2017-07-12,92.25,93.66,91.92,93.22,691289,AVY
2017-07-13,93.45,93.7983,92.6,93.08,718723,AVY
2017-07-14,93.31,94.305,92.97,94.02,678852,AVY
2017-07-17,94.02,94.25,93.73,93.98,593734,AVY
2017-07-18,93.75,94.17,93.07,93.4,629777,AVY
2017-07-19,93.88,94.13,93.55,94.07,1269002,AVY
2017-07-20,94.08,94.47,93.71,94.06,662801,AVY
2017-07-21,94.12,94.24,93.66,93.89,659775,AVY
2017-07-24,93.77,94.49,93.77,93.96,927070,AVY
2017-07-25,95.87,96.7,90.41,91.27,1663710,AVY
2017-07-26,91.45,93.36,91.0,92.34,1220235,AVY
2017-07-27,92.28,92.37,91.2,91.82,776258,AVY
2017-07-28,91.83,92.16,91.36,92.03,586634,AVY
2017-07-31,92.49,93.0,92.21,92.93,559277,AVY
2017-08-01,93.34,94.1,92.3,94.08,784901,AVY
2017-08-02,93.34,94.1,92.3,94.08,784922,AVY
2017-08-03,94.08,94.31,93.03,93.27,486741,AVY
2017-08-04,93.52,93.52,92.63,93.05,365020,AVY
2017-08-07,93.28,93.66,92.87,93.54,812187,AVY
2017-08-08,93.21,93.69,92.83,93.4,617730,AVY
2017-08-09,93.34,93.68,92.68,92.89,508349,AVY
2017-08-10,92.76,93.0,91.75,91.93,476524,AVY
2017-08-11,91.92,93.94,91.77,93.02,502965,AVY
2017-08-14,93.52,93.99,93.16,93.68,360294,AVY
2017-08-15,94.03,94.19,93.39,93.52,598290,AVY
2017-08-16,93.79,94.65,93.76,94.65,473024,AVY
2017-08-17,94.44,94.55,93.13,93.16,401284,AVY
2017-08-18,93.07,93.25,92.56,93.04,416462,AVY
2017-08-21,93.04,93.39,92.34,92.81,449585,AVY
2017-08-22,92.87,93.26,92.03,93.19,627220,AVY
2017-08-23,92.96,93.97,92.84,93.04,739884,AVY
2017-08-24,93.44,93.45,92.41,92.96,365344,AVY
2017-08-25,93.39,93.86,93.0,93.67,241443,AVY
2017-08-28,94.0,94.0,93.24,93.3,420139,AVY
2017-08-29,93.1,93.69,93.05,93.45,442099,AVY
2017-08-30,93.48,94.12,93.41,94.03,412799,AVY
2017-08-31,94.15,94.75,93.96,94.26,653322,AVY
2017-09-01,94.28,95.01,94.26,95.01,571342,AVY
2017-09-05,94.86,95.429,94.27,94.8,827238,AVY
2017-09-06,94.89,95.14,92.22,93.09,1444112,AVY
2017-09-07,93.04,93.222,91.98,92.67,882216,AVY
2017-09-08,92.81,93.61,92.58,93.19,315606,AVY
2017-09-11,93.67,94.24,93.04,94.18,572240,AVY
2017-09-12,94.51,95.52,94.12,95.23,524045,AVY
2017-09-13,95.12,95.6,94.02,95.01,590302,AVY
2017-09-14,94.99,96.11,94.6702,95.76,587049,AVY
2017-09-15,95.97,97.11,95.96,96.83,903393,AVY
2017-09-18,97.02,99.26,97.02,98.91,948158,AVY
2017-09-19,99.11,99.19,98.06,98.5,576253,AVY
2017-09-20,98.47,99.26,98.35,98.88,760630,AVY
2017-09-21,98.91,99.3,98.54,98.82,494237,AVY
2017-09-22,98.69,98.8792,98.48,98.76,421511,AVY
2017-09-25,98.78,98.92,98.02,98.89,557770,AVY
2017-09-26,98.88,98.88,98.23,98.61,580916,AVY
2017-09-27,99.07,99.565,98.39,99.4,745198,AVY
2017-09-28,99.21,100.1,99.13,99.93,688425,AVY
2017-09-29,99.57,99.66,98.24,98.34,810078,AVY
2017-10-02,98.34,99.59,98.34,99.42,786548,AVY
2017-10-03,99.44,99.6,98.58,99.26,361610,AVY
2017-10-04,99.32,99.85,99.04,99.71,281236,AVY
2017-10-05,99.9,99.98,99.44,99.89,338292,AVY
2017-10-06,99.81,100.89,99.68,100.34,374518,AVY
2017-10-09,100.54,101.49,100.39,100.71,311414,AVY
2017-10-10,101.1,101.24,100.44,100.79,314841,AVY
2017-10-11,101.01,101.42,100.43,101.21,370353,AVY
2017-10-12,100.75,101.57,100.63,100.8,482941,AVY
2017-10-13,101.29,102.0699,101.2,101.94,442456,AVY
2017-10-16,102.0,102.23,101.13,102.18,301672,AVY
2017-10-17,102.44,102.55,100.93,101.58,551463,AVY
2017-10-18,101.59,101.74,100.43,100.51,924188,AVY
2017-10-19,100.32,100.49,98.545,98.79,1163552,AVY
2017-10-20,99.15,99.73,98.15,99.71,1024747,AVY
2017-10-23,100.07,100.45,98.935,99.01,522243,AVY
2017-10-24,99.26,99.64,98.37,98.91,981688,AVY
2017-10-25,103.79,104.5,100.69,104.05,866622,AVY
2017-10-26,103.5,105.71,103.4,104.86,815215,AVY
2017-10-27,105.05,106.24,103.931,106.11,692252,AVY
2017-10-30,106.15,106.19,104.755,105.32,645661,AVY
2017-10-31,105.17,106.56,105.1,106.17,747552,AVY
2017-11-01,106.71,107.41,105.57,107.03,736409,AVY
2017-11-02,107.19,108.58,106.62,108.44,720435,AVY
2017-11-03,108.4,108.99,108.01,108.09,598231,AVY
2017-11-06,107.87,108.25,106.5,107.07,506225,AVY
2017-11-07,106.98,107.79,106.85,107.04,367116,AVY
2017-11-08,107.18,108.27,107.1,107.75,615369,AVY
2017-11-09,107.16,107.51,105.16,105.76,807380,AVY
2017-11-10,105.6,105.78,104.85,105.19,585207,AVY
2017-11-13,104.89,108.0,104.51,107.94,735805,AVY
2017-11-14,107.52,108.67,107.1,108.17,480295,AVY
2017-11-15,108.17,108.52,107.075,107.7,500361,AVY
2017-11-16,107.89,108.58,107.56,108.25,667076,AVY
2017-11-17,107.87,108.64,107.31,108.29,600693,AVY
2017-11-20,110.0,111.31,109.57,110.7,946145,AVY
2017-11-21,111.2,111.83,110.0,110.42,805280,AVY
2017-11-22,110.56,111.1,109.68,111.1,628258,AVY
2017-11-24,111.13,111.75,110.9,111.7,282025,AVY
2017-11-27,111.67,112.28,111.31,111.92,558104,AVY
2017-11-28,112.07,112.1741,111.45,112.0,510390,AVY
2017-11-29,111.93,112.25,111.44,111.88,604379,AVY
2017-11-30,112.31,114.795,111.85,114.12,1313460,AVY
2017-12-01,114.0,114.33,111.2604,112.63,748778,AVY
2017-12-04,113.42,113.57,111.88,112.02,782057,AVY
2017-12-05,112.16,113.87,112.16,113.21,902626,AVY
2017-12-06,112.95,113.07,111.3899,111.51,858431,AVY
2017-12-07,111.56,112.52,111.56,112.35,638605,AVY
2017-12-08,112.36,113.84,111.95,113.73,874416,AVY
2017-12-11,113.85,115.31,113.51,114.98,810220,AVY
2017-12-12,115.0,115.56,113.65,114.46,535852,AVY
2017-12-13,114.34,114.639,113.93,114.37,522023,AVY
2017-12-14,114.43,115.03,114.09,114.28,640904,AVY
2017-12-15,115.7,116.13,115.15,115.91,1076620,AVY
2017-12-18,116.53,116.85,115.57,116.12,694210,AVY
2017-12-19,116.75,117.63,116.32,117.1,863825,AVY
2017-12-20,117.0,117.92,116.53,116.68,767562,AVY
2017-12-21,116.5,117.0,113.85,114.02,531280,AVY
2017-12-22,114.16,114.48,113.33,114.17,568938,AVY
2017-12-26,114.13,114.84,113.89,114.82,271782,AVY
2017-12-27,114.87,115.4895,114.61,115.14,374456,AVY
2017-12-28,115.68,115.68,114.945,115.57,276252,AVY
2017-12-29,115.58,115.8231,114.86,114.86,351984,AVY
2018-01-02,115.15,115.68,114.75,115.68,401841,AVY
2018-01-03,115.83,116.17,115.38,116.01,640632,AVY
2018-01-04,116.42,117.12,116.215,116.78,534027,AVY
2018-01-05,117.08,118.52,116.82,118.16,437081,AVY
2018-01-08,118.14,119.215,118.035,118.6,664478,AVY
2018-01-09,118.72,119.29,118.49,118.91,481834,AVY
2018-01-10,118.79,119.05,117.75,118.59,347672,AVY
2018-01-11,118.89,119.64,118.505,119.57,324298,AVY
2018-01-12,119.92,120.32,119.07,119.35,498611,AVY
2018-01-16,119.53,120.0,116.92,117.38,620640,AVY
2018-01-17,118.05,119.6799,117.65,118.88,483091,AVY
2018-01-18,119.95,121.255,119.06,120.63,583064,AVY
2018-01-19,121.43,123.2,120.8,121.34,685650,AVY
2018-01-22,121.34,121.74,120.26,120.73,532710,AVY
2018-01-23,120.41,120.41,119.6,119.74,543307,AVY
2018-01-24,120.14,120.3022,119.47,120.06,501924,AVY
2018-01-25,120.44,121.56,120.23,120.96,521340,AVY
2018-01-26,121.4,121.67,120.54,121.02,426583,AVY
2018-01-29,120.75,121.17,118.55,118.67,661591,AVY
2018-01-30,118.31,118.81,117.32,117.33,1039012,AVY
2018-01-31,121.28,123.67,120.0,122.68,1671359,AVY
2018-02-01,119.6,121.44,118.05,120.36,1290812,AVY
2018-02-02,119.91,120.53,117.52,117.63,923292,AVY
2018-02-05,116.79,118.29,113.76,113.81,1137320,AVY
2018-02-06,111.65,114.64,111.48,114.24,1320459,AVY
2018-02-07,114.22,116.84,114.22,114.78,852676,AVY
2013-02-08,38.99,39.23,38.8,39.18,586961,AWK
2013-02-11,39.16,39.35,38.95,39.04,625700,AWK
2013-02-12,39.01,39.3,38.89,39.22,476262,AWK
2013-02-13,39.46,39.5,39.2,39.41,461942,AWK
2013-02-14,39.3,39.431,39.09,39.15,353335,AWK
2013-02-15,39.1,39.19,38.86,39.17,593013,AWK
2013-02-19,39.24,39.75,39.15,39.75,825649,AWK
2013-02-20,39.56,39.83,39.465,39.53,655121,AWK
2013-02-21,39.47,39.83,39.28,39.45,496787,AWK
2013-02-22,39.51,39.83,39.3775,39.82,483168,AWK
2013-02-25,39.91,39.98,39.215,39.24,880655,AWK
2013-02-26,39.36,39.74,39.2,39.43,706563,AWK
2013-02-27,39.58,39.633,38.7,39.37,793301,AWK
2013-02-28,39.35,39.61,39.2499,39.45,1055335,AWK
2013-03-01,39.51,39.895,39.17,39.57,989238,AWK
2013-03-04,39.65,40.27,39.48,40.27,1023170,AWK
2013-03-05,40.46,40.69,40.17,40.24,1177922,AWK
2013-03-06,40.05,40.2348,39.78,40.06,615333,AWK
2013-03-07,39.57,40.005,39.38,39.56,1227122,AWK
2013-03-08,39.5,40.16,39.47,40.11,689497,AWK
2013-03-11,40.2,40.46,39.95,40.36,855733,AWK
2013-03-12,40.45,40.47,39.99,40.13,1247567,AWK
2013-03-13,40.13,40.35,40.02,40.14,895789,AWK
2013-03-14,40.06,40.23,39.73,40.0,862389,AWK
2013-03-15,40.07,40.26,39.82,40.26,2397630,AWK
2013-03-18,39.82,40.25,39.8,40.22,678082,AWK
2013-03-19,40.25,40.45,40.15,40.41,499587,AWK
2013-03-20,40.5,40.89,40.44,40.69,625898,AWK
2013-03-21,40.5,40.8,40.11,40.61,571398,AWK
2013-03-22,40.61,41.0,40.43,40.77,529589,AWK
2013-03-25,40.92,41.24,40.55,40.87,803639,AWK
2013-03-26,40.97,41.1,40.86,40.95,914746,AWK
2013-03-27,40.9,41.14,40.67,41.03,757484,AWK
2013-03-28,41.12,41.45,41.045,41.44,927402,AWK
2013-04-01,41.42,41.5799,40.8469,41.27,588448,AWK
2013-04-02,41.29,41.489,41.125,41.37,487943,AWK
2013-04-03,41.52,41.52,40.72,41.11,794113,AWK
2013-04-04,41.23,41.46,41.1,41.4,594617,AWK
2013-04-05,41.12,41.5,40.76,41.47,729159,AWK
2013-04-08,41.41,41.85,41.04,41.84,679588,AWK
2013-04-09,41.95,41.95,41.56,41.64,635889,AWK
2013-04-10,41.84,42.24,41.66,42.18,700635,AWK
2013-04-11,42.39,42.4156,42.05,42.3,675964,AWK
2013-04-12,42.1,42.5294,42.05,42.35,488577,AWK
2013-04-15,42.27,42.41,41.04,41.23,1020461,AWK
2013-04-16,41.39,42.34,41.348,42.28,853044,AWK
2013-04-17,42.06,42.2,41.37,41.92,922911,AWK
2013-04-18,42.01,42.18,41.6,41.83,919872,AWK
2013-04-19,41.92,42.35,41.78,42.01,656351,AWK
2013-04-22,41.97,41.99,41.36,41.6,651945,AWK
2013-04-23,41.53,41.67,40.96,41.16,1117785,AWK
2013-04-24,41.58,41.66,40.97,41.15,1244446,AWK
2013-04-25,41.16,41.53,41.1,41.39,694065,AWK
2013-04-26,41.17,41.54,41.0599,41.16,677390,AWK
2013-04-29,41.26,41.515,41.09,41.35,518529,AWK
2013-04-30,41.37,41.88,41.2,41.88,940229,AWK
2013-05-01,41.74,42.25,41.62,41.76,822255,AWK
2013-05-02,41.87,42.23,41.8,42.13,709224,AWK
2013-05-03,42.3,42.43,41.88,41.88,614456,AWK
2013-05-06,41.75,41.88,41.5662,41.67,778132,AWK
2013-05-07,41.55,42.1,41.38,41.98,965760,AWK
2013-05-08,40.98,41.7694,40.8,41.73,959334,AWK
2013-05-09,42.2,43.09,41.85,41.88,1511992,AWK
2013-05-10,42.5,42.56,41.87,42.03,775966,AWK
2013-05-13,41.77,42.06,41.6,41.98,860757,AWK
2013-05-14,41.95,42.69,41.95,42.44,973578,AWK
2013-05-15,42.39,42.76,42.39,42.74,1234712,AWK
2013-05-16,42.8,42.91,42.46,42.5,642842,AWK
2013-05-17,42.67,42.831,42.43,42.67,506988,AWK
2013-05-20,42.51,42.72,42.38,42.72,851648,AWK
2013-05-21,42.68,42.98,42.58,42.69,1268604,AWK
2013-05-22,42.55,42.6,42.0,42.03,1453787,AWK
2013-05-23,41.73,42.024,41.25,41.8,1124521,AWK
2013-05-24,41.74,41.78,41.27,41.33,803003,AWK
2013-05-28,41.57,42.1,41.42,41.6,799449,AWK
2013-05-29,41.51,41.59,40.73,40.93,1431478,AWK
2013-05-30,40.93,41.53,40.91,40.91,777016,AWK
2013-05-31,40.86,41.05,39.91,39.94,1475249,AWK
2013-06-03,40.06,40.77,39.87,40.31,891705,AWK
2013-06-04,40.28,40.49,39.52,39.81,1033577,AWK
2013-06-05,39.64,39.86,39.17,39.61,1026039,AWK
2013-06-06,39.66,40.06,39.45,40.02,755083,AWK
2013-06-07,40.08,40.3,39.46,39.87,854335,AWK
2013-06-10,39.9,39.9485,39.5,39.82,595148,AWK
2013-06-11,39.55,39.96,39.51,39.86,813691,AWK
2013-06-12,40.3,40.72,40.29,40.49,1825687,AWK
2013-06-13,40.4,40.99,40.26,40.88,1075688,AWK
2013-06-14,40.74,41.01,40.64,41.01,752638,AWK
2013-06-17,41.19,41.56,40.95,41.05,1339324,AWK
2013-06-18,41.12,41.37,41.0,41.16,940332,AWK
2013-06-19,41.22,41.32,40.6001,40.64,856203,AWK
2013-06-20,40.18,40.43,39.42,39.57,788296,AWK
2013-06-21,39.67,39.85,38.95,39.45,1268966,AWK
2013-06-24,39.0,39.64,38.91,39.4,777649,AWK
2013-06-25,39.68,40.33,39.63,40.13,847265,AWK
2013-06-26,40.33,40.61,40.24,40.26,486967,AWK
2013-06-27,40.48,40.75,40.425,40.46,646442,AWK
2013-06-28,40.52,41.7,40.38,41.23,1530875,AWK
2013-07-01,41.29,41.49,39.79,39.98,1273407,AWK
2013-07-02,39.86,40.1,39.54,39.9,1530850,AWK
2013-07-03,39.89,40.47,39.64,40.46,934379,AWK
2013-07-05,40.51,40.87,39.9997,40.29,468801,AWK
2013-07-08,40.47,41.24,40.31,41.01,696012,AWK
2013-07-09,41.33,41.52,40.83,41.46,619172,AWK
2013-07-10,41.46,41.78,41.33,41.75,638856,AWK
2013-07-11,42.11,42.3,41.46,41.87,776836,AWK
2013-07-12,41.78,42.06,41.35,41.96,686717,AWK
2013-07-15,42.03,42.82,41.905,42.79,701807,AWK
2013-07-16,42.74,42.9,42.25,42.32,813613,AWK
2013-07-17,42.55,42.64,42.07,42.11,503118,AWK
2013-07-18,42.1,42.41,41.9,42.32,838892,AWK
2013-07-19,42.22,42.78,42.1,42.6,524118,AWK
2013-07-22,42.55,43.22,42.5125,43.11,676045,AWK
2013-07-23,43.19,43.72,42.95,43.5,625539,AWK
2013-07-24,43.71,43.71,42.646,42.82,661877,AWK
2013-07-25,42.64,42.98,42.49,42.98,475345,AWK
2013-07-26,43.13,43.24,42.6,43.08,327490,AWK
2013-07-29,43.12,43.25,42.97,43.05,466094,AWK
2013-07-30,43.15,43.24,42.62,42.67,748740,AWK
2013-07-31,42.75,42.969,42.54,42.68,610265,AWK
2013-08-01,43.01,43.44,42.99,43.29,661991,AWK
2013-08-02,43.37,43.48,42.72,43.13,546195,AWK
2013-08-05,43.15,43.15,42.69,42.74,742808,AWK
2013-08-06,42.69,42.88,42.32,42.37,791886,AWK
2013-08-07,42.3,42.66,42.26,42.48,953080,AWK
2013-08-08,42.49,42.84,42.11,42.52,847943,AWK
2013-08-09,42.57,43.215,42.57,43.17,871500,AWK
2013-08-12,43.14,43.23,42.69,42.77,862536,AWK
2013-08-13,42.85,43.05,42.62,42.62,900529,AWK
2013-08-14,42.68,42.77,42.01,42.05,1011526,AWK
2013-08-15,41.75,41.81,41.07,41.15,700512,AWK
2013-08-16,41.01,41.12,40.8,41.04,545253,AWK
2013-08-19,41.04,41.12,40.69,40.71,727495,AWK
2013-08-20,40.69,41.204,40.56,40.77,558286,AWK
2013-08-21,40.76,40.95,40.24,40.76,610406,AWK
2013-08-22,41.02,41.836,40.82,41.63,673549,AWK
2013-08-23,41.63,41.959,41.41,41.88,440348,AWK
2013-08-26,41.85,41.851,41.49,41.52,407948,AWK
2013-08-27,41.2,41.71,41.11,41.59,541660,AWK
2013-08-28,41.5,41.97,41.3801,41.67,590194,AWK
2013-08-29,41.52,41.63,40.85,40.92,694955,AWK
2013-08-30,41.05,41.22,40.46,40.74,687397,AWK
2013-09-03,40.79,41.1,40.27,40.29,523691,AWK
2013-09-04,40.29,40.34,39.18,39.76,2183312,AWK
2013-09-05,39.69,39.86,39.28,39.33,944215,AWK
2013-09-06,39.375,39.5,39.27,39.28,1527979,AWK
2013-09-09,39.37,39.5,39.15,39.43,714252,AWK
2013-09-10,39.53,39.95,39.48,39.95,836657,AWK
2013-09-11,39.85,39.93,39.48,39.54,632470,AWK
2013-09-12,39.92,39.93,39.05,39.25,1277849,AWK
2013-09-13,39.3,39.4,39.15,39.29,901477,AWK
2013-09-16,39.3,39.6,39.05,39.13,2511491,AWK
2013-09-17,39.19,39.55,39.0565,39.48,980578,AWK
2013-09-18,39.49,40.9,39.34,40.82,1240298,AWK
2013-09-19,40.86,41.19,40.59,40.61,741736,AWK
2013-09-20,40.56,40.93,39.85,39.88,2046637,AWK
2013-09-23,39.68,40.45,39.65,40.39,1429152,AWK
2013-09-24,40.44,40.89,40.39,40.79,688767,AWK
2013-09-25,40.77,40.93,40.48,40.74,691664,AWK
2013-09-26,40.88,41.29,40.825,41.12,643562,AWK
2013-09-27,40.95,41.1085,40.741,40.88,481451,AWK
2013-09-30,40.51,41.3,40.51,41.28,925441,AWK
2013-10-01,40.97,41.66,40.97,41.43,1341446,AWK
2013-10-02,41.25,41.54,41.0,41.53,663768,AWK
2013-10-03,41.28,41.41,40.7,40.75,796248,AWK
2013-10-04,40.8,40.88,40.51,40.58,476850,AWK
2013-10-07,40.4,40.62,40.18,40.18,385431,AWK
2013-10-08,40.38,40.67,40.09,40.09,741221,AWK
2013-10-09,40.07,40.78,40.05,40.51,784566,AWK
2013-10-10,40.6,41.41,40.51,41.28,762431,AWK
2013-10-11,41.27,41.43,41.07,41.39,472953,AWK
2013-10-14,41.3,41.3899,40.47,41.01,381482,AWK
2013-10-15,40.99,41.0,40.45,40.47,692226,AWK
2013-10-16,40.62,41.02,40.5,40.85,869139,AWK
2013-10-17,40.8,41.79,40.58,41.79,826468,AWK
2013-10-18,41.95,42.0,41.64,41.73,679418,AWK
2013-10-21,41.78,42.1,41.7001,42.07,570234,AWK
2013-10-22,42.34,42.87,42.01,42.31,1020220,AWK
2013-10-23,42.12,42.6,42.07,42.4,595947,AWK
2013-10-24,42.42,42.59,41.96,42.02,598225,AWK
2013-10-25,42.13,42.6,41.89,42.56,561724,AWK
2013-10-28,42.56,42.72,42.23,42.52,470717,AWK
2013-10-29,42.57,42.81,42.47,42.74,402300,AWK
2013-10-30,42.8,43.06,42.5701,42.82,539991,AWK
2013-10-31,42.75,42.95,42.34,42.87,830202,AWK
2013-11-01,43.0,43.15,42.56,42.76,432862,AWK
2013-11-04,42.75,43.1,42.61,43.01,369564,AWK
2013-11-05,42.94,45.09,42.93,43.26,752064,AWK
2013-11-06,43.44,43.54,43.17,43.49,708482,AWK
2013-11-07,43.57,44.49,43.09,43.34,729179,AWK
2013-11-08,43.2,43.2,42.17,42.75,597635,AWK
2013-11-11,42.75,43.3,42.5,43.05,405142,AWK
2013-11-12,42.89,42.89,42.42,42.67,752628,AWK
2013-11-13,42.21,42.5399,42.06,42.41,676789,AWK
2013-11-14,42.54,42.89,42.54,42.87,558574,AWK
2013-11-15,42.82,43.32,42.82,43.18,579731,AWK
2013-11-18,43.34,43.36,42.92,43.1,418336,AWK
2013-11-19,43.0,43.18,42.45,42.59,498804,AWK
2013-11-20,42.6,42.9,42.05,42.06,448196,AWK
2013-11-21,42.19,42.41,41.9,41.99,816351,AWK
2013-11-22,42.12,42.35,41.72,42.21,804794,AWK
2013-11-25,42.27,42.455,42.095,42.2,500924,AWK
2013-11-26,42.25,42.25,41.77,41.98,661951,AWK
2013-11-27,42.11,42.39,41.83,42.25,554486,AWK
2013-11-29,42.23,42.75,42.23,42.35,309145,AWK
2013-12-02,42.39,42.58,41.92,41.96,492029,AWK
2013-12-03,41.81,42.1,41.37,41.67,904339,AWK
2013-12-04,41.56,41.71,41.15,41.62,940993,AWK
2013-12-05,41.55,41.64,41.029,41.05,1240280,AWK
2013-12-06,41.48,41.77,41.14,41.26,1393697,AWK
2013-12-09,41.24,41.4,40.85,41.1,956777,AWK
2013-12-10,41.12,41.18,40.77,40.93,1308801,AWK
2013-12-11,41.06,41.14,40.35,40.36,950815,AWK
2013-12-12,40.38,40.84,40.38,40.75,747644,AWK
2013-12-13,40.94,40.94,40.45,40.8,895691,AWK
2013-12-16,41.08,41.26,40.91,40.96,729589,AWK
2013-12-17,40.92,41.69,40.824,41.45,1121456,AWK
2013-12-18,41.57,42.41,41.37,42.04,1349421,AWK
2013-12-19,41.89,42.26,41.53,41.84,685828,AWK
2013-12-20,42.02,42.26,41.6,41.8,1473267,AWK
2013-12-23,42.0,42.17,41.71,41.76,609165,AWK
2013-12-24,41.91,42.36,41.9,42.04,291764,AWK
2013-12-26,42.19,42.24,41.92,42.01,378269,AWK
2013-12-27,42.07,42.37,41.93,42.04,467710,AWK
2013-12-30,42.11,42.425,42.06,42.21,459788,AWK
2013-12-31,42.27,42.3,42.05,42.26,497109,AWK
2014-01-02,42.01,42.0899,41.5,41.58,788839,AWK
2014-01-03,41.54,41.64,41.155,41.46,819620,AWK
2014-01-06,41.48,41.614,41.24,41.3,670421,AWK
2014-01-07,41.38,41.75,41.37,41.71,769919,AWK
2014-01-08,41.7,41.855,41.45,41.7,726941,AWK
2014-01-09,41.8,41.83,41.47,41.6,698170,AWK
2014-01-10,41.68,42.41,41.62,41.99,941397,AWK
2014-01-13,41.94,42.07,41.53,41.59,530669,AWK
2014-01-14,41.65,41.91,41.34,41.51,450089,AWK
2014-01-15,41.6,41.6,41.18,41.28,633395,AWK
2014-01-16,41.26,41.5397,41.2,41.51,777175,AWK
2014-01-17,41.68,41.68,41.23,41.53,931950,AWK
2014-01-21,41.11,41.93,41.11,41.86,710177,AWK
2014-01-22,41.82,42.19,41.82,42.11,519845,AWK
2014-01-23,41.96,42.168,41.82,42.16,622173,AWK
2014-01-24,42.0,42.15,41.74,41.83,717211,AWK
2014-01-27,41.84,42.05,41.65,41.65,646720,AWK
2014-01-28,41.66,42.02,41.66,41.79,730132,AWK
2014-01-29,41.67,42.01,41.66,41.96,841274,AWK
2014-01-30,42.0,42.56,41.75,42.5,942654,AWK
2014-01-31,42.23,42.6756,42.07,42.57,1076437,AWK
2014-02-03,42.5,42.97,41.98,42.31,1134714,AWK
2014-02-04,42.49,42.49,41.61,41.76,1303311,AWK
2014-02-05,41.67,41.75,41.16,41.16,976865,AWK
2014-02-06,41.19,41.8,41.065,41.7,591497,AWK
2014-02-07,41.86,42.31,41.77,42.28,636779,AWK
2014-02-10,42.35,42.45,41.91,42.34,557621,AWK
2014-02-11,42.27,42.75,42.2,42.71,1009673,AWK
2014-02-12,42.75,43.08,42.55,42.9,576432,AWK
2014-02-13,42.72,43.57,42.59,43.57,695173,AWK
2014-02-14,43.6,43.6916,43.33,43.6,504530,AWK
2014-02-18,43.72,43.88,43.42,43.67,558790,AWK
2014-02-19,43.52,43.99,43.465,43.63,607801,AWK
2014-02-20,43.59,44.07,43.41,44.06,504006,AWK
2014-02-21,44.03,44.45,43.88,44.27,650001,AWK
2014-02-24,44.36,44.5,43.85,43.87,593690,AWK
2014-02-25,43.73,44.4999,43.71,43.95,785947,AWK
2014-02-26,44.13,44.269,43.81,43.87,491279,AWK
2014-02-27,43.75,44.29,43.37,44.02,538849,AWK
2014-02-28,44.2,45.15,44.06,44.84,957906,AWK
2014-03-03,44.66,44.69,44.08,44.15,977953,AWK
2014-03-04,44.5,44.7264,44.308,44.47,717127,AWK
2014-03-05,44.42,44.55,44.04,44.35,822882,AWK
2014-03-06,44.5,44.65,44.26,44.36,784839,AWK
2014-03-07,44.41,44.5,44.05,44.35,722565,AWK
2014-03-10,44.35,44.56,44.14,44.43,840337,AWK
2014-03-11,44.26,44.33,43.63,43.85,884395,AWK
2014-03-12,43.74,44.28,43.69,44.27,584776,AWK
2014-03-13,44.44,45.05,44.26,44.99,878787,AWK
2014-03-14,45.04,45.86,44.994,45.56,1101914,AWK
2014-03-17,45.63,45.63,44.985,45.13,645418,AWK
2014-03-18,45.24,45.72,45.15,45.49,788088,AWK
2014-03-19,45.54,45.76,44.82,44.91,525498,AWK
2014-03-20,44.76,44.94,44.55,44.66,733371,AWK
2014-03-21,44.93,45.53,44.71,45.06,1120604,AWK
2014-03-24,45.26,45.48,44.96,45.17,567168,AWK
2014-03-25,45.37,45.37,44.94,45.05,454756,AWK
2014-03-26,45.05,45.196,44.42,44.44,668487,AWK
2014-03-27,44.56,44.98,44.26,44.96,573441,AWK
2014-03-28,45.01,45.29,44.975,45.13,640072,AWK
2014-03-31,45.28,45.74,44.97,45.4,1052590,AWK
2014-04-01,45.38,45.44,44.86,45.16,887924,AWK
2014-04-02,45.15,45.64,44.891,45.52,588973,AWK
2014-04-03,45.55,45.83,45.43,45.53,618196,AWK
2014-04-04,45.68,46.23,45.5,45.79,786400,AWK
2014-04-07,45.74,46.02,45.44,45.47,664715,AWK
2014-04-08,45.42,45.56,44.96,45.48,1072722,AWK
2014-04-09,45.6,45.7,45.1,45.67,690765,AWK
2014-04-10,45.61,46.04,45.34,45.53,956184,AWK
2014-04-11,45.52,45.73,45.37,45.5,876823,AWK
2014-04-14,45.77,45.9822,45.4,45.75,801219,AWK
2014-04-15,45.56,45.81,45.11,45.66,859842,AWK
2014-04-16,45.77,45.97,45.42,45.97,900848,AWK
2014-04-17,45.99,46.21,45.56,45.67,577970,AWK
2014-04-21,45.9,46.13,45.57,45.79,515779,AWK
2014-04-22,45.88,46.16,45.63,46.01,614548,AWK
2014-04-23,46.11,46.28,45.79,45.86,783635,AWK
2014-04-24,45.88,46.21,45.602,46.0,602303,AWK
2014-04-25,45.96,46.13,45.75,46.12,662872,AWK
2014-04-28,46.21,46.58,45.94,46.45,1104981,AWK
2014-04-29,46.5,46.63,45.85,45.89,691730,AWK
2014-04-30,45.97,46.15,45.49,45.53,758065,AWK
2014-05-01,45.66,46.22,45.43,46.22,671145,AWK
2014-05-02,46.17,46.65,45.82,46.17,812947,AWK
2014-05-05,46.18,46.57,45.96,46.56,586602,AWK
2014-05-06,46.38,46.6499,46.02,46.18,561563,AWK
2014-05-07,46.29,46.94,46.275,46.92,1073800,AWK
2014-05-08,46.82,47.61,46.51,46.73,715290,AWK
2014-05-09,46.82,46.998,46.11,46.26,903511,AWK
2014-05-12,46.51,46.61,46.11,46.31,1229422,AWK
2014-05-13,46.52,47.08,46.35,47.06,1142847,AWK
2014-05-14,47.08,47.65,46.81,47.06,965007,AWK
2014-05-15,47.0,47.41,47.0,47.38,1404897,AWK
2014-05-16,47.32,47.3599,46.79,47.26,1303584,AWK
2014-05-19,47.22,47.295,46.74,46.85,710028,AWK
2014-05-20,46.85,47.35,46.55,46.82,771533,AWK
2014-05-21,46.89,47.06,46.67,46.82,529411,AWK
2014-05-22,46.82,47.41,46.82,47.29,443148,AWK
2014-05-23,47.34,47.69,47.18,47.61,579858,AWK
2014-05-27,47.77,48.19,47.32,47.42,1297212,AWK
2014-05-28,47.62,47.7,47.32,47.6,911922,AWK
2014-05-29,47.72,47.72,47.36,47.64,461002,AWK
2014-05-30,47.8,48.64,47.7,48.61,1641469,AWK
2014-06-02,48.82,48.82,48.12,48.22,709262,AWK
2014-06-03,48.22,48.26,47.89,48.05,702401,AWK
2014-06-04,47.9,48.09,47.46,47.94,748528,AWK
2014-06-05,48.11,48.2,47.66,48.12,605981,AWK
2014-06-06,48.2,48.37,47.88,47.95,586070,AWK
2014-06-09,47.95,48.25,47.84,48.11,610476,AWK
2014-06-10,48.17,48.17,47.68,47.82,532212,AWK
2014-06-11,47.8,47.82,47.47,47.67,376137,AWK
2014-06-12,47.72,47.975,47.225,47.85,629585,AWK
2014-06-13,47.86,48.03,47.61,47.94,400376,AWK
2014-06-16,47.91,48.45,47.79,48.1,705515,AWK
2014-06-17,48.1,48.46,48.05,48.23,509500,AWK
2014-06-18,48.25,48.66,48.05,48.64,505742,AWK
2014-06-19,48.63,48.88,48.42,48.44,614381,AWK
2014-06-20,48.47,48.7,48.13,48.16,689045,AWK
2014-06-23,48.25,48.56,48.02,48.44,621485,AWK
2014-06-24,48.47,48.86,48.4,48.5,485866,AWK
2014-06-25,48.44,48.77,48.31,48.74,372407,AWK
2014-06-26,48.68,48.89,48.52,48.79,461805,AWK
2014-06-27,48.83,49.25,48.67,49.03,797229,AWK
2014-06-30,49.15,49.5,48.76,49.45,725622,AWK
2014-07-01,49.35,49.548,49.1,49.17,734544,AWK
2014-07-02,49.08,49.2,48.44,48.5,816321,AWK
2014-07-03,48.44,48.48,47.99,48.06,523118,AWK
2014-07-07,47.8,48.295,47.68,48.1,739945,AWK
2014-07-08,47.95,48.835,47.9,48.61,796760,AWK
2014-07-09,48.7,48.81,48.289,48.47,421187,AWK
2014-07-10,48.4,48.76,48.27,48.6,437053,AWK
2014-07-11,48.57,48.59,48.11,48.44,534440,AWK
2014-07-14,48.47,48.62,48.21,48.22,524476,AWK
2014-07-15,48.25,48.61,48.22,48.4,535449,AWK
2014-07-16,48.55,48.73,48.05,48.47,450992,AWK
2014-07-17,48.46,48.55,48.04,48.09,418065,AWK
2014-07-18,48.28,48.97,48.05,48.97,379447,AWK
2014-07-21,48.92,48.92,48.55,48.71,343817,AWK
2014-07-22,48.95,49.16,48.71,49.01,435675,AWK
2014-07-23,49.0,49.01,48.6,48.74,336871,AWK
2014-07-24,48.76,48.98,48.48,48.78,300656,AWK
2014-07-25,48.73,48.848,48.5,48.6,347656,AWK
2014-07-28,48.44,49.18,48.44,49.05,440409,AWK
2014-07-29,49.02,49.21,48.58,48.63,395275,AWK
2014-07-30,48.7,49.0,48.19,48.33,589088,AWK
2014-07-31,48.08,48.36,47.7,47.77,856966,AWK
2014-08-01,47.72,48.39,47.72,48.04,774975,AWK
2014-08-04,48.11,48.22,46.66,47.36,1008760,AWK
2014-08-05,47.12,47.55,46.44,46.6,1067718,AWK
2014-08-06,46.33,46.8,46.33,46.41,610189,AWK
2014-08-07,45.98,46.85,45.98,46.55,837071,AWK
2014-08-08,46.6,47.9923,46.6,47.96,725143,AWK
2014-08-11,48.1,48.42,47.67,47.72,580831,AWK
2014-08-12,48.03,48.64,47.7,48.11,540386,AWK
2014-08-13,48.16,48.595,48.16,48.36,484513,AWK
2014-08-14,48.39,49.39,48.27,49.27,816824,AWK
2014-08-15,49.34,50.15,49.285,49.91,1345556,AWK
2014-08-18,49.9,50.16,49.46,49.69,897501,AWK
2014-08-19,49.69,50.32,49.69,49.86,580506,AWK
2014-08-20,49.74,50.0,49.57,49.98,390896,AWK
2014-08-21,49.9,50.31,49.77,50.08,627377,AWK
2014-08-22,49.86,50.09,49.63,49.66,406973,AWK
2014-08-25,49.85,50.13,49.61,49.74,551257,AWK
2014-08-26,49.85,50.07,49.6,49.63,456026,AWK
2014-08-27,49.86,50.39,49.8,50.38,537843,AWK
2014-08-28,50.13,50.42,49.95,50.2,512358,AWK
2014-08-29,50.2,50.64,49.13,50.61,354711,AWK
2014-09-02,50.06,50.51,49.9,50.14,758933,AWK
2014-09-03,50.0,50.29,49.78,50.29,528849,AWK
2014-09-04,50.32,50.69,50.08,50.38,605508,AWK
2014-09-05,50.29,50.54,50.26,50.51,397130,AWK
2014-09-08,50.43,50.71,50.03,50.1,457352,AWK
2014-09-09,50.14,50.14,49.47,49.59,676958,AWK
2014-09-10,49.54,49.55,49.141,49.4,531937,AWK
2014-09-11,49.45,49.71,49.34,49.65,533104,AWK
2014-09-12,49.5,49.63,48.92,49.14,402442,AWK
2014-09-15,49.02,49.38,48.89,49.18,404220,AWK
2014-09-16,49.11,49.77,49.02,49.61,353233,AWK
2014-09-17,49.63,49.83,49.2,49.32,504748,AWK
2014-09-18,49.35,49.378,48.81,48.82,445187,AWK
2014-09-19,49.06,49.48,49.0,49.25,1030023,AWK
2014-09-22,49.18,49.25,48.77,48.77,497749,AWK
2014-09-23,48.74,48.76,48.19,48.21,609641,AWK
2014-09-24,48.31,48.56,47.89,48.29,423705,AWK
2014-09-25,48.35,48.54,48.07,48.24,489762,AWK
2014-09-26,48.19,48.39,47.8,48.26,532626,AWK
2014-09-29,48.07,48.33,47.95,48.29,523816,AWK
2014-09-30,48.25,48.92,48.2,48.23,826427,AWK
2014-10-01,48.21,48.53,47.88,48.1,607594,AWK
2014-10-02,48.08,48.24,47.75,48.01,537037,AWK
2014-10-03,48.32,48.56,47.95,48.19,982333,AWK
2014-10-06,48.3,48.63,47.58,47.92,1620086,AWK
2014-10-07,49.57,49.91,48.82,49.02,721670,AWK
2014-10-08,48.43,49.57,48.28,49.54,801024,AWK
2014-10-09,49.57,49.91,48.82,49.02,721670,AWK
2014-10-10,49.26,50.185,49.15,49.98,1308152,AWK
2014-10-13,50.11,50.3145,49.37,49.54,799643,AWK
2014-10-14,49.78,50.45,49.6,50.3,1043609,AWK
2014-10-15,49.89,49.99,48.28,49.09,1046368,AWK
2014-10-16,48.37,49.51,48.37,49.28,754688,AWK
2014-10-17,49.5,49.87,49.1,49.6,644538,AWK
2014-10-20,49.75,50.78,49.638,50.74,645907,AWK
2014-10-21,50.89,51.21,50.55,50.98,558986,AWK
2014-10-22,51.13,51.62,50.92,51.06,570731,AWK
2014-10-23,51.18,51.89,51.17,51.43,589973,AWK
2014-10-24,51.57,51.99,51.43,51.91,702777,AWK
2014-10-27,51.95,52.0,51.63,51.79,483967,AWK
2014-10-28,51.9,52.45,51.53,52.42,693336,AWK
2014-10-29,52.46,52.73,51.7028,52.21,489724,AWK
2014-10-30,52.41,53.13,52.17,53.12,461557,AWK
2014-10-31,53.5,53.51,52.91,53.37,711504,AWK
2014-11-03,53.37,53.62,53.07,53.31,572572,AWK
2014-11-04,53.03,53.49,52.42,52.55,1014438,AWK
2014-11-05,52.96,53.04,52.6,52.87,846048,AWK
2014-11-06,53.11,53.22,51.34,51.99,1070350,AWK
2014-11-07,51.47,52.4,51.29,52.36,714031,AWK
2014-11-10,52.52,53.07,52.3204,52.87,724822,AWK
2014-11-11,52.72,52.99,52.51,52.72,481316,AWK
2014-11-12,52.51,52.66,52.03,52.35,803939,AWK
2014-11-13,52.51,52.51,51.79,51.87,518715,AWK
2014-11-14,51.79,52.2343,51.67,51.87,565641,AWK
2014-11-17,51.74,52.04,51.54,51.97,476521,AWK
2014-11-18,51.97,52.65,51.97,52.34,647120,AWK
2014-11-19,52.32,52.66,52.11,52.43,521418,AWK
2014-11-20,52.19,52.58,52.01,52.16,617934,AWK
2014-11-21,52.3,52.58,52.01,52.28,484905,AWK
2014-11-24,52.42,52.57,52.11,52.23,545732,AWK
2014-11-25,52.3,52.5,52.015,52.06,940343,AWK
2014-11-26,52.16,52.53,52.04,52.44,447329,AWK
2014-11-28,52.53,53.27,52.45,53.05,420563,AWK
2014-12-01,52.13,52.76,52.05,52.28,810960,AWK
2014-12-02,52.27,52.65,52.13,52.6,845674,AWK
2014-12-03,52.56,52.9999,52.41,52.68,930440,AWK
2014-12-04,52.74,52.85,52.25,52.45,753180,AWK
2014-12-05,52.2,52.68,52.05,52.14,722757,AWK
2014-12-08,52.33,53.08,52.0703,52.69,839423,AWK
2014-12-09,53.0,53.5,52.52,53.26,759106,AWK
2014-12-10,53.13,53.73,52.43,52.49,617886,AWK
2014-12-11,52.5,52.96,52.4261,52.6,650461,AWK
2014-12-12,52.4,52.89,52.15,52.37,670803,AWK
2014-12-15,52.5,52.65,51.41,51.66,723795,AWK
2014-12-16,51.74,52.25,51.32,51.42,768764,AWK
2014-12-17,51.18,52.02,51.15,51.76,1330122,AWK
2014-12-18,52.1,52.95,51.9,52.95,763782,AWK
2014-12-19,52.87,53.22,52.14,52.36,1242014,AWK
2014-12-22,52.35,52.61,52.05,52.49,604486,AWK
2014-12-23,52.69,53.27,52.69,53.17,665069,AWK
2014-12-24,53.24,53.89,53.24,53.76,242564,AWK
2014-12-26,53.96,54.25,53.82,54.02,429266,AWK
2014-12-29,54.06,56.19,54.06,55.86,1220995,AWK
2014-12-30,55.68,55.68,54.27,54.28,701113,AWK
2014-12-31,54.53,54.56,53.21,53.3,643858,AWK
2015-01-02,53.3,54.04,53.1945,53.94,920588,AWK
2015-01-05,53.97,54.1,52.9,53.11,707717,AWK
2015-01-06,53.26,53.89,52.92,53.25,1141800,AWK
2015-01-07,53.63,54.2,53.46,53.93,528267,AWK
2015-01-08,54.25,54.76,53.954,54.14,1359409,AWK
2015-01-09,54.26,54.77,53.83,54.3,644760,AWK
2015-01-12,54.56,54.66,53.67,54.13,901336,AWK
2015-01-13,54.7,55.25,53.84,54.25,1321638,AWK
2015-01-14,54.04,55.235,53.8,55.21,797432,AWK
2015-01-15,55.26,55.46,55.02,55.25,492291,AWK
2015-01-16,55.3,55.76,54.93,55.71,501858,AWK
2015-01-20,55.98,56.2,55.378,56.14,845933,AWK
2015-01-21,56.05,56.59,55.506,56.56,647010,AWK
2015-01-22,56.77,56.89,56.319,56.53,574204,AWK
2015-01-23,56.63,57.01,56.24,56.56,711251,AWK
2015-01-26,56.5,56.89,55.88,56.86,722058,AWK
2015-01-27,55.95,56.92,55.91,56.8,568427,AWK
2015-01-28,56.87,57.31,56.43,56.67,943220,AWK
2015-01-29,56.91,57.4797,56.58,57.36,588811,AWK
2015-01-30,57.34,57.3899,56.095,56.14,830890,AWK
2015-02-02,56.17,56.76,55.7,56.71,513236,AWK
2015-02-03,56.41,56.75,56.17,56.53,681536,AWK
2015-02-04,56.26,56.63,55.59,55.64,777476,AWK
2015-02-05,55.75,56.59,55.468,56.36,780214,AWK
2015-02-06,56.36,56.36,54.53,54.83,980002,AWK
2015-02-09,54.81,54.95,53.63,53.94,1183181,AWK
2015-02-10,54.11,54.47,53.9804,54.3,1335605,AWK
2015-02-11,54.14,54.25,53.23,53.54,764414,AWK
2015-02-12,53.7,53.89,53.19,53.61,739669,AWK
2015-02-13,53.58,53.6223,52.38,52.64,1550864,AWK
2015-02-17,52.63,53.27,52.39,52.75,1757701,AWK
2015-02-18,52.54,54.19,52.53,54.11,944061,AWK
2015-02-19,54.15,54.3,53.62,53.8,956942,AWK
2015-02-20,53.68,54.02,53.36,53.94,536040,AWK
2015-02-23,53.94,54.3,53.245,54.3,1896845,AWK
2015-02-24,54.24,54.41,53.625,54.2,1179897,AWK
2015-02-25,54.64,55.76,54.23,54.46,1226787,AWK
2015-02-26,54.55,54.575,53.4,53.64,850064,AWK
2015-02-27,53.79,54.19,53.401,54.08,1095662,AWK
2015-03-02,53.99,53.99,52.49,53.27,1506824,AWK
2015-03-03,53.25,53.8,53.03,53.61,897123,AWK
2015-03-04,53.32,53.57,53.01,53.43,774687,AWK
2015-03-05,53.63,54.276,53.62,53.92,1509875,AWK
2015-03-06,53.5,53.63,52.0,52.28,1295086,AWK
2015-03-09,52.28,52.53,52.09,52.29,543906,AWK
2015-03-10,52.0,52.54,51.97,52.26,453664,AWK
2015-03-11,52.44,52.63,52.17,52.19,1013643,AWK
2015-03-12,52.5,53.13,52.42,52.97,586801,AWK
2015-03-13,52.82,52.82,51.8445,52.26,719898,AWK
2015-03-16,52.43,53.3,52.3,52.84,712222,AWK
2015-03-17,52.72,53.2,52.58,53.15,758544,AWK
2015-03-18,53.33,54.45,52.93,54.25,923990,AWK
2015-03-19,54.09,54.63,53.88,54.34,718165,AWK
2015-03-20,54.56,55.05,54.27,55.02,1055993,AWK
2015-03-23,54.91,55.0,54.52,54.6,592430,AWK
2015-03-24,54.56,55.12,54.15,54.29,736619,AWK
2015-03-25,55.04,55.04,53.93,53.93,674486,AWK
2015-03-26,53.86,54.2,53.39,53.46,794749,AWK
2015-03-27,53.5,54.32,53.5,54.1,590185,AWK
2015-03-30,54.31,54.68,53.88,54.31,748578,AWK
2015-03-31,54.31,54.631,54.17,54.21,1189182,AWK
2015-04-01,54.27,54.5,53.77,54.46,716717,AWK
2015-04-02,54.5,54.94,54.36,54.89,622987,AWK
2015-04-06,54.89,55.51,54.72,55.18,676039,AWK
2015-04-07,55.18,55.3,54.5998,54.68,512702,AWK
2015-04-08,54.83,54.92,53.75,54.16,808918,AWK
2015-04-09,54.11,54.22,53.629,53.87,572365,AWK
2015-04-10,54.13,54.2445,53.71,54.18,866075,AWK
2015-04-13,54.38,54.45,53.62,53.69,733346,AWK
2015-04-14,53.63,54.0162,53.5,54.01,574317,AWK
2015-04-15,54.07,54.3,53.9,53.93,686379,AWK
2015-04-16,53.9,54.13,53.1901,53.87,710702,AWK
2015-04-17,53.73,53.99,53.42,53.6,678785,AWK
2015-04-20,53.69,54.8,53.69,54.12,1031069,AWK
2015-04-21,54.42,54.79,53.782,53.88,662293,AWK
2015-04-22,54.17,54.29,53.68,54.26,511799,AWK
2015-04-23,54.31,54.9,54.14,54.63,522242,AWK
2015-04-24,54.82,55.67,54.65,55.45,786630,AWK
2015-04-27,55.55,55.5886,54.36,54.61,891861,AWK
2015-04-28,54.47,55.31,54.27,55.04,737731,AWK
2015-04-29,54.71,55.185,54.38,55.05,780604,AWK
2015-04-30,54.91,55.05,54.07,54.52,1038529,AWK
2015-05-01,54.61,54.76,53.91,54.3,956263,AWK
2015-05-04,54.34,54.99,54.3001,54.62,609894,AWK
2015-05-05,54.37,54.56,53.32,53.46,650603,AWK
2015-05-06,53.59,53.9,52.69,53.06,1016229,AWK
2015-05-07,52.94,53.46,52.55,52.99,932335,AWK
2015-05-08,53.36,53.59,52.84,52.98,1003377,AWK
2015-05-11,53.04,53.26,52.46,52.72,968607,AWK
2015-05-12,52.62,52.78,52.2,52.46,976824,AWK
2015-05-13,52.69,53.0,52.15,52.23,639011,AWK
2015-05-14,52.49,53.0,52.3296,52.99,761446,AWK
2015-05-15,53.13,53.67,53.02,53.65,1017023,AWK
2015-05-18,53.42,54.23,53.138,53.86,2025821,AWK
2015-05-19,53.85,53.94,53.49,53.66,601187,AWK
2015-05-20,53.63,53.92,53.35,53.44,709358,AWK
2015-05-21,53.5,53.56,53.17,53.39,821422,AWK
2015-05-22,53.38,53.38,52.82,52.91,867542,AWK
2015-05-26,52.71,52.99,52.4,52.82,697635,AWK
2015-05-27,52.99,53.37,52.78,53.21,623829,AWK
2015-05-28,53.02,53.43,52.53,52.71,1336018,AWK
2015-05-29,52.67,53.14,52.62,52.87,1205838,AWK
2015-06-01,52.9,53.22,52.64,52.85,635026,AWK
2015-06-02,52.62,52.788,52.0,52.28,818984,AWK
2015-06-03,52.29,52.43,51.47,51.68,821861,AWK
2015-06-04,51.53,51.91,51.5,51.72,824215,AWK
2015-06-05,51.15,51.2227,50.56,50.79,836223,AWK
2015-06-08,51.18,51.43,50.89,51.08,1019435,AWK
2015-06-09,51.14,51.59,50.87,51.0,995153,AWK
2015-06-10,51.06,51.4089,50.73,50.76,1060675,AWK
2015-06-11,50.86,51.1,50.6205,50.93,990755,AWK
2015-06-12,50.75,50.88,50.4196,50.5,647301,AWK
2015-06-15,50.42,50.57,49.4,49.72,1319759,AWK
2015-06-16,49.57,49.94,49.15,49.35,1710891,AWK
2015-06-17,49.44,49.905,49.31,49.57,1254696,AWK
2015-06-18,49.64,50.62,49.56,50.45,1191319,AWK
2015-06-19,50.86,50.89,50.3,50.31,1357975,AWK
2015-06-22,50.53,50.79,50.03,50.28,1012335,AWK
2015-06-23,50.42,50.5,49.75,50.02,1008401,AWK
2015-06-24,49.82,50.08,49.57,49.7,798936,AWK
2015-06-25,49.89,49.92,49.29,49.37,672190,AWK
2015-06-26,49.4,49.73,49.15,49.7,674963,AWK
2015-06-29,49.27,49.73,48.9,48.93,782165,AWK
2015-06-30,49.24,49.42,48.36,48.63,1375956,AWK
2015-07-01,48.77,49.28,48.52,49.17,812598,AWK
2015-07-02,49.54,49.87,49.505,49.85,698689,AWK
2015-07-06,49.78,50.21,49.6806,50.21,1562681,AWK
2015-07-07,50.25,51.24,50.23,51.08,1175976,AWK
2015-07-08,50.9,51.28,50.57,51.18,922651,AWK
2015-07-09,51.43,51.4416,50.01,50.18,1437458,AWK
2015-07-10,50.29,51.06,50.01,50.79,834335,AWK
2015-07-13,51.07,51.32,50.71,50.99,595545,AWK
2015-07-14,51.23,51.44,50.9701,51.19,710692,AWK
2015-07-15,51.22,51.28,50.92,51.25,597929,AWK
2015-07-16,51.44,51.94,51.2,51.78,560533,AWK
2015-07-17,51.84,51.91,51.31,51.31,695371,AWK
2015-07-20,51.31,51.6,51.0,51.36,617723,AWK
2015-07-21,51.29,51.41,50.63,50.76,592632,AWK
2015-07-22,50.63,51.34,50.63,51.14,550632,AWK
2015-07-23,51.11,51.34,50.24,50.44,643391,AWK
2015-07-24,50.46,51.04,50.4325,50.94,603382,AWK
2015-07-27,50.89,51.72,50.775,51.61,794654,AWK
2015-07-28,51.51,51.74,51.08,51.48,747053,AWK
2015-07-29,51.37,51.74,51.144,51.71,518252,AWK
2015-07-30,51.57,51.97,51.44,51.59,537411,AWK
2015-07-31,51.96,52.44,51.63,51.91,523937,AWK
2015-08-03,51.92,52.43,51.835,52.08,684650,AWK
2015-08-04,52.07,52.15,51.17,51.23,603928,AWK
2015-08-05,51.52,52.1,51.35,51.6,666838,AWK
2015-08-06,50.91,51.85,50.58,51.77,1016788,AWK
2015-08-07,51.65,52.55,51.37,52.31,689697,AWK
2015-08-10,52.31,52.7,52.1,52.26,529039,AWK
2015-08-11,52.38,53.13,52.1346,53.12,839656,AWK
2015-08-12,52.74,53.838,52.6,53.74,934767,AWK
2015-08-13,53.64,54.45,53.56,54.18,956339,AWK
2015-08-14,53.97,54.31,53.84,54.29,635897,AWK
2015-08-17,54.4,54.81,54.26,54.68,697947,AWK
2015-08-18,54.5,54.79,54.082,54.63,590350,AWK
2015-08-19,54.35,54.87,54.1508,54.8,557587,AWK
2015-08-20,54.42,54.85,53.9,54.19,1029385,AWK
2015-08-21,53.765,54.44,53.59,54.02,1036249,AWK
2015-08-24,52.22,52.98,50.16,51.93,1925767,AWK
2015-08-25,52.74,53.04,51.35,51.35,1783387,AWK
2015-08-26,51.88,52.29,50.54,52.14,1448106,AWK
2015-08-27,52.67,53.18,52.21,53.14,1016747,AWK
2015-08-28,53.02,53.27,52.55,53.01,1142672,AWK
2015-08-31,52.74,52.74,51.61,51.94,827794,AWK
2015-09-01,51.76,51.93,50.82,51.06,895574,AWK
2015-09-02,51.57,51.75,50.88,51.41,1064203,AWK
2015-09-03,51.46,52.42,51.44,52.21,1256322,AWK
2015-09-04,51.67,51.86,50.905,51.11,1210163,AWK
2015-09-08,51.58,52.04,51.41,51.69,889253,AWK
2015-09-09,51.98,52.0099,51.14,51.21,983355,AWK
2015-09-10,51.32,51.67,50.95,51.11,994761,AWK
2015-09-11,50.89,51.98,50.74,51.96,662868,AWK
2015-09-14,52.0,52.43,51.88,52.24,967393,AWK
2015-09-15,52.36,52.61,52.09,52.48,467424,AWK
2015-09-16,52.49,52.95,52.47,52.84,568849,AWK
2015-09-17,52.77,53.77,52.75,53.32,911474,AWK
2015-09-18,52.95,53.945,52.8,53.5,1000560,AWK
2015-09-21,53.6,54.07,53.54,53.68,699351,AWK
2015-09-22,53.3,53.71,53.2,53.58,786365,AWK
2015-09-23,53.52,54.14,53.435,53.9,909012,AWK
2015-09-24,53.64,54.68,53.58,54.37,793467,AWK
2015-09-25,54.5,55.63,54.38,54.89,1542873,AWK
2015-09-28,54.86,54.9899,53.99,54.09,963341,AWK
2015-09-29,53.87,54.27,53.67,54.19,874913,AWK
2015-09-30,54.55,55.1,54.38,55.08,1109502,AWK
2015-10-01,55.02,55.31,54.62,55.27,925812,AWK
2015-10-02,55.33,55.67,54.68,55.63,1191999,AWK
2015-10-05,55.69,56.22,55.55,56.07,1180322,AWK
2015-10-06,56.08,56.14,55.56,55.62,625585,AWK
2015-10-07,55.74,55.86,55.185,55.35,778553,AWK
2015-10-08,55.37,56.84,55.14,56.84,1143515,AWK
2015-10-09,56.82,57.117,56.51,56.87,964111,AWK
2015-10-12,56.94,57.77,56.8281,57.45,640573,AWK
2015-10-13,57.33,57.77,57.18,57.69,1022452,AWK
2015-10-14,57.67,58.15,56.97,57.14,1206801,AWK
2015-10-15,56.28,58.21,56.03,58.21,1159809,AWK
2015-10-16,58.25,58.63,57.925,58.38,951621,AWK
2015-10-19,58.36,58.97,58.3,58.95,1093879,AWK
2015-10-20,58.78,59.2,58.58,58.6,820002,AWK
2015-10-21,58.84,59.07,57.88,57.94,1190512,AWK
2015-10-22,58.08,58.71,58.08,58.46,1043235,AWK
2015-10-23,58.46,58.51,57.45,57.63,829858,AWK
2015-10-26,57.75,58.27,57.52,58.2,492875,AWK
2015-10-27,58.09,58.29,57.78,57.93,692497,AWK
2015-10-28,57.96,58.4,57.04,57.73,719080,AWK
2015-10-29,57.37,57.73,56.34,57.08,1025406,AWK
2015-10-30,57.19,57.89,57.01,57.36,737214,AWK
2015-11-02,57.58,57.91,56.96,57.31,697507,AWK
2015-11-03,57.23,57.98,56.92,57.73,1000108,AWK
2015-11-04,57.71,57.9801,57.35,57.98,1076505,AWK
2015-11-05,58.04,58.38,57.28,58.19,966052,AWK
2015-11-06,57.93,58.22,55.125,55.44,1154146,AWK
2015-11-09,55.33,55.89,55.16,55.79,907802,AWK
2015-11-10,55.72,56.655,55.5901,56.63,636768,AWK
2015-11-11,56.66,57.17,56.53,56.89,555995,AWK
2015-11-12,56.75,57.54,56.34,56.47,478974,AWK
2015-11-13,56.37,56.83,55.94,56.01,449953,AWK
2015-11-16,56.0,56.85,55.77,56.83,470568,AWK
2015-11-17,56.76,56.92,55.99,56.05,644505,AWK
2015-11-18,56.14,57.12,56.0,57.06,579833,AWK
2015-11-19,57.08,57.49,57.02,57.27,519653,AWK
2015-11-20,57.31,57.9,57.21,57.4,456720,AWK
2015-11-23,57.5,57.87,57.34,57.47,622956,AWK
2015-11-24,57.16,57.36,56.5,56.88,1067678,AWK
2015-11-25,56.98,57.18,56.74,57.02,617628,AWK
2015-11-27,57.16,58.05,57.13,58.05,557005,AWK
2015-11-30,57.97,58.4,57.4975,57.76,1444794,AWK
2015-12-01,57.73,58.44,57.38,57.87,942425,AWK
2015-12-02,57.64,57.87,56.96,57.15,659971,AWK
2015-12-03,57.23,57.462,56.96,57.41,688276,AWK
2015-12-04,57.44,58.0401,57.4201,58.01,703000,AWK
2015-12-07,57.75,58.41,57.5903,58.4,783051,AWK
2015-12-08,58.03,58.7,57.88,58.45,962944,AWK
2015-12-09,57.96,58.755,57.86,57.91,917907,AWK
2015-12-10,58.02,58.06,56.63,56.77,1043843,AWK
2015-12-11,56.74,57.17,56.4,56.72,751786,AWK
2015-12-14,56.7,57.13,56.49,56.72,1171415,AWK
2015-12-15,56.74,57.48,56.74,57.19,1127198,AWK
2015-12-16,57.53,58.92,57.53,58.79,1195560,AWK
2015-12-17,58.82,59.78,58.62,59.29,1886103,AWK
2015-12-18,59.17,59.95,58.24,59.55,2238928,AWK
2015-12-21,59.61,59.62,58.06,58.27,1135233,AWK
2015-12-22,58.58,59.12,57.97,59.03,1020327,AWK
2015-12-23,59.24,59.75,59.16,59.57,782229,AWK
2015-12-24,59.42,60.08,59.42,59.83,383263,AWK
2015-12-28,59.72,60.65,59.7,60.61,908813,AWK
2015-12-29,60.75,61.2,60.57,60.6,724772,AWK
2015-12-30,60.84,60.95,60.32,60.45,476597,AWK
2015-12-31,60.38,60.53,59.58,59.75,538486,AWK
2016-01-04,59.68,60.59,59.68,60.32,1518480,AWK
2016-01-05,60.35,60.46,59.38,60.15,1317732,AWK
2016-01-06,59.66,60.32,59.4671,59.89,824665,AWK
2016-01-07,59.17,59.7,58.9,59.44,1016676,AWK
2016-01-08,59.63,60.28,59.52,59.67,689910,AWK
2016-01-11,60.08,60.56,59.78,60.25,731139,AWK
2016-01-12,60.41,60.51,59.25,60.19,915443,AWK
2016-01-13,60.51,60.7,59.86,60.09,782694,AWK
2016-01-14,60.03,61.2401,59.9915,60.88,946676,AWK
2016-01-15,60.46,60.81,59.01,60.48,968802,AWK
2016-01-19,60.61,61.36,60.4656,61.01,1087238,AWK
2016-01-20,61.01,61.3,59.41,60.62,1885065,AWK
2016-01-21,60.69,60.89,60.03,60.25,1275596,AWK
2016-01-22,60.75,62.95,60.36,62.44,1272756,AWK
2016-01-25,62.76,62.9499,61.31,61.44,1056032,AWK
2016-01-26,61.74,62.51,61.51,62.35,999899,AWK
2016-01-27,62.35,62.91,61.96,62.44,874944,AWK
2016-01-28,62.75,63.93,62.47,63.45,869582,AWK
2016-01-29,64.01,65.035,63.61,64.91,1391627,AWK
2016-02-01,64.69,65.63,64.69,65.03,1292607,AWK
2016-02-02,65.13,65.53,64.21,65.36,1031731,AWK
2016-02-03,65.83,66.46,65.5,65.88,1164723,AWK
2016-02-04,65.31,65.34,63.71,63.93,1964240,AWK
2016-02-05,63.61,63.97,63.16,63.72,1306371,AWK
2016-02-08,63.72,64.33,63.245,64.29,1005668,AWK
2016-02-09,64.14,66.01,64.14,65.72,1752519,AWK
2016-02-10,66.0,66.74,65.665,66.68,1557068,AWK
2016-02-11,66.39,66.78,65.45,66.08,1898229,AWK
2016-02-12,66.08,66.37,64.928,65.08,1489126,AWK
2016-02-16,65.59,65.59,63.63,65.15,1709165,AWK
2016-02-17,65.51,65.51,64.405,64.71,1837283,AWK
2016-02-18,64.74,66.32,64.6501,65.81,1649223,AWK
2016-02-19,65.43,66.365,65.31,65.77,996064,AWK
2016-02-22,66.21,66.43,65.86,66.27,668906,AWK
2016-02-23,66.11,66.86,66.11,66.67,865926,AWK
2016-02-24,66.76,66.9499,66.07,66.69,1178897,AWK
2016-02-25,67.6,68.49,67.13,68.05,1350979,AWK
2016-02-26,67.66,67.66,64.66,64.81,2436812,AWK
2016-02-29,64.71,66.03,64.65,64.82,1427091,AWK
2016-03-01,65.1,65.84,64.925,65.3,1120505,AWK
2016-03-02,68.25,69.03,67.06,68.76,13575062,AWK
2016-03-03,68.57,68.63,67.41,67.9,33567097,AWK
2016-03-04,67.55,67.9,66.6301,67.87,3305061,AWK
2016-03-07,67.73,67.84,67.02,67.34,2151537,AWK
2016-03-08,67.34,68.625,67.1,68.37,2352606,AWK
2016-03-09,68.27,68.98,68.0823,68.69,1495715,AWK
2016-03-10,68.7,68.98,67.87,68.23,1711861,AWK
2016-03-11,68.75,68.99,67.84,68.11,2025707,AWK
2016-03-14,67.96,68.35,67.64,68.0,1499301,AWK
2016-03-15,67.68,68.965,67.68,68.59,1430736,AWK
2016-03-16,68.4,69.0,67.55,68.9,1543740,AWK
2016-03-17,68.89,70.1,68.6,69.97,1990287,AWK
2016-03-18,69.99,70.02,68.0,68.01,3278780,AWK
2016-03-21,68.01,68.35,67.45,67.55,2151071,AWK
2016-03-22,67.55,67.895,67.36,67.61,1692650,AWK
2016-03-23,67.82,67.9,67.32,67.55,1038515,AWK
2016-03-24,67.68,67.98,67.333,67.63,1575929,AWK
2016-03-28,67.49,68.18,67.02,67.14,1208290,AWK
2016-03-29,67.17,68.85,67.17,68.72,1528886,AWK
2016-03-30,68.65,68.915,68.15,68.61,1000241,AWK
2016-03-31,68.75,69.4,68.47,68.93,1404157,AWK
2016-04-01,68.84,69.69,68.79,69.5,1314083,AWK
2016-04-04,69.5,69.83,68.95,69.62,1231871,AWK
2016-04-05,69.57,69.82,68.99,69.05,1655653,AWK
2016-04-06,69.0,69.51,68.66,69.5,1379767,AWK
2016-04-07,69.4,70.18,69.23,69.8,1664133,AWK
2016-04-08,69.75,70.62,69.75,70.38,1078977,AWK
2016-04-11,70.69,70.82,70.02,70.1,923396,AWK
2016-04-12,70.1,70.449,69.66,70.39,870718,AWK
2016-04-13,70.77,70.77,69.62,70.39,871081,AWK
2016-04-14,70.17,70.51,70.05,70.44,835262,AWK
2016-04-15,70.3,71.43,70.3,71.26,1438405,AWK
2016-04-18,71.23,71.72,70.7105,71.7,940432,AWK
2016-04-19,71.7,72.21,71.29,72.2,876880,AWK
2016-04-20,72.3,72.4,70.835,70.88,1171194,AWK
2016-04-21,70.58,70.59,68.09,68.26,2645252,AWK
2016-04-22,68.4,69.44,68.4,69.24,1524547,AWK
2016-04-25,70.2,70.8,69.76,70.8,1618573,AWK
2016-04-26,70.89,71.75,70.82,71.41,1280692,AWK
2016-04-27,71.63,72.37,71.12,72.17,1141723,AWK
2016-04-28,71.65,72.66,71.51,72.39,956015,AWK
2016-04-29,72.08,72.88,71.5,72.76,1439233,AWK
2016-05-02,73.1,74.27,72.66,74.19,1578717,AWK
2016-05-03,74.24,74.5877,73.5401,73.93,1372881,AWK
2016-05-04,73.8,74.89,73.265,74.45,1408962,AWK
2016-05-05,73.89,74.88,72.86,73.2,1578605,AWK
2016-05-06,73.18,74.1,72.55,74.02,1584041,AWK
2016-05-09,74.19,74.49,73.94,74.29,1276540,AWK
2016-05-10,74.41,74.67,74.07,74.51,935812,AWK
2016-05-11,74.6,74.72,73.87,74.52,975166,AWK
2016-05-12,74.54,75.095,74.17,74.94,1094352,AWK
2016-05-13,74.64,75.03,74.19,74.71,713690,AWK
2016-05-16,74.39,75.25,74.25,75.2,862017,AWK
2016-05-17,75.05,75.2,72.83,73.33,1468969,AWK
2016-05-18,72.91,73.99,71.93,72.64,1460916,AWK
2016-05-19,72.58,73.41,72.15,73.4,908364,AWK
2016-05-20,73.6,73.87,72.96,73.41,3492572,AWK
2016-05-23,73.63,73.88,73.09,73.15,881305,AWK
2016-05-24,73.45,74.04,73.02,73.98,1232193,AWK
2016-05-25,74.1,74.54,73.08,73.28,1289647,AWK
2016-05-26,73.43,74.1,73.0,73.98,1148929,AWK
2016-05-27,73.97,74.2195,73.48,74.12,956801,AWK
2016-05-31,74.17,74.58,73.84,74.1,1755230,AWK
2016-06-01,74.06,75.24,73.95,75.24,1044647,AWK
2016-06-02,75.24,75.24,74.19,75.2,966752,AWK
2016-06-03,75.84,76.75,75.82,76.46,1017371,AWK
2016-06-06,76.04,76.3299,75.5001,75.83,1038864,AWK
2016-06-07,75.69,76.3701,75.57,75.97,809138,AWK
2016-06-08,75.87,76.75,75.69,76.71,796119,AWK
2016-06-09,76.49,77.56,76.18,77.47,837785,AWK
2016-06-10,77.1,77.76,77.02,77.5,839888,AWK
2016-06-13,77.6,78.1,77.48,77.66,996043,AWK
2016-06-14,77.32,78.03,77.0,78.02,1188775,AWK
2016-06-15,78.25,78.52,77.15,77.81,948170,AWK
2016-06-16,77.83,78.75,77.83,78.68,1130038,AWK
2016-06-17,78.54,78.79,77.5,78.17,2037463,AWK
2016-06-20,78.25,78.25,76.75,77.6,1999392,AWK
2016-06-21,77.8,78.55,77.36,78.15,1250834,AWK
2016-06-22,78.25,78.5,77.82,78.26,908825,AWK
2016-06-23,78.5,78.94,78.08,78.94,921959,AWK
2016-06-24,77.68,80.89,77.68,79.93,2603035,AWK
2016-06-27,80.2,82.01,80.03,81.71,1957062,AWK
2016-06-28,82.33,82.57,80.76,82.12,1654759,AWK
2016-06-29,82.76,83.19,82.04,82.32,1544578,AWK
2016-06-30,82.59,84.54,82.4,84.51,1951779,AWK
2016-07-01,84.81,85.1,83.08,84.1,1045307,AWK
2016-07-05,84.1,85.24,83.796,84.76,1303141,AWK
2016-07-06,83.9,84.41,83.03,84.07,1790210,AWK
2016-07-07,83.7,83.85,82.33,82.58,2065033,AWK
2016-07-08,82.19,83.39,81.5,83.36,1724486,AWK
2016-07-11,83.21,83.21,82.36,82.76,1753635,AWK
2016-07-12,82.51,82.76,81.2,81.29,1933890,AWK
2016-07-13,81.82,82.18,81.61,82.0,1391636,AWK
2016-07-14,81.51,81.88,81.2,81.73,1173955,AWK
2016-07-15,81.86,82.4354,81.51,81.59,864797,AWK
2016-07-18,81.6,81.95,81.37,81.45,1456307,AWK
2016-07-19,81.61,81.76,81.21,81.72,1168155,AWK
2016-07-20,81.8,81.99,81.33,81.59,885232,AWK
2016-07-21,81.38,81.38,80.46,81.15,1735537,AWK
2016-07-22,81.37,83.0,81.37,82.84,1386054,AWK
2016-07-25,82.96,83.03,82.34,82.83,797337,AWK
2016-07-26,82.99,83.21,82.01,82.23,902128,AWK
2016-07-27,81.97,82.21,80.63,81.47,1322204,AWK
2016-07-28,81.4,82.374,81.24,82.06,914657,AWK
2016-07-29,82.0,82.99,82.0,82.58,927914,AWK
2016-08-01,82.5,83.0,82.32,82.84,787632,AWK
2016-08-02,82.59,82.75,81.855,82.07,913045,AWK
2016-08-03,82.13,82.3,81.03,81.17,1069048,AWK
2016-08-04,80.62,80.97,79.74,80.15,1391193,AWK
2016-08-05,80.31,80.36,78.195,78.48,2435497,AWK
2016-08-08,78.42,79.13,77.535,77.65,1857680,AWK
2016-08-09,77.74,77.95,77.1275,77.74,1500748,AWK
2016-08-10,77.75,78.1657,77.505,78.11,1073164,AWK
2016-08-11,78.11,78.325,77.37,77.83,1266259,AWK
2016-08-12,78.32,78.53,77.69,77.76,1121472,AWK
2016-08-15,77.79,78.125,76.53,76.54,1078856,AWK
2016-08-16,76.41,76.41,75.35,75.53,1312784,AWK
2016-08-17,75.63,77.04,74.76,76.96,1686994,AWK
2016-08-18,76.85,77.44,76.74,77.4,1267119,AWK
2016-08-19,77.12,77.25,75.96,76.44,980333,AWK
2016-08-22,76.51,77.01,76.37,76.63,740817,AWK
2016-08-23,76.59,76.95,76.48,76.49,964891,AWK
2016-08-24,76.37,76.5,75.6335,76.26,663783,AWK
2016-08-25,76.25,76.81,76.22,76.27,607975,AWK
2016-08-26,76.32,76.94,74.75,74.8,1296620,AWK
2016-08-29,75.11,75.86,74.9961,75.43,1420509,AWK
2016-08-30,75.5,75.81,73.94,74.03,1129674,AWK
2016-08-31,74.0,74.17,73.44,73.99,1164781,AWK
2016-09-01,73.73,73.95,73.29,73.36,1144093,AWK
2016-09-02,73.49,74.84,73.38,74.8,1477836,AWK
2016-09-06,74.93,76.14,74.93,75.9,1265910,AWK
2016-09-07,75.77,76.2,75.17,76.0,894949,AWK
2016-09-08,75.7,76.31,75.43,75.73,720192,AWK
2016-09-09,75.04,75.21,72.49,72.49,1523402,AWK
2016-09-12,72.38,73.82,72.1228,73.49,1212733,AWK
2016-09-13,73.34,73.64,72.72,72.96,1242144,AWK
2016-09-14,73.1,73.94,72.78,73.27,1296744,AWK
2016-09-15,73.22,73.87,73.12,73.72,899034,AWK
2016-09-16,73.57,74.56,73.57,74.33,1876207,AWK
2016-09-19,74.68,75.26,74.53,75.18,817084,AWK
2016-09-20,75.68,76.06,75.14,75.15,911048,AWK
2016-09-21,75.25,76.85,75.12,76.77,1186522,AWK
2016-09-22,77.11,77.52,76.91,77.36,1015702,AWK
2016-09-23,77.8,77.8,76.48,76.49,1116819,AWK
2016-09-26,76.55,77.14,76.2,76.68,663467,AWK
2016-09-27,76.95,77.42,76.02,76.15,876591,AWK
2016-09-28,76.23,76.39,75.57,76.23,773181,AWK
2016-09-29,75.89,76.01,74.76,74.98,939090,AWK
2016-09-30,75.51,75.716,74.51,74.84,1738871,AWK
2016-10-03,74.63,74.86,73.835,74.06,1080093,AWK
2016-10-04,73.85,74.18,71.31,71.91,1789935,AWK
2016-10-05,72.08,72.48,71.12,71.17,1219871,AWK
2016-10-06,71.17,71.39,70.56,71.2,1467055,AWK
2016-10-07,71.78,72.209,70.61,70.64,1031103,AWK
2016-10-10,70.83,71.6,70.821,71.38,855117,AWK
2016-10-11,71.1,71.1,70.12,70.49,916810,AWK
2016-10-12,70.49,71.47,70.47,71.29,839745,AWK
2016-10-13,71.4,72.3,71.17,71.76,748453,AWK
2016-10-14,71.76,72.4899,71.46,71.73,866869,AWK
2016-10-17,71.93,72.2,71.63,71.74,538111,AWK
2016-10-18,72.23,72.69,71.5,72.42,954616,AWK
2016-10-19,72.19,72.31,70.93,71.66,1141139,AWK
2016-10-20,71.75,72.19,71.505,71.75,664151,AWK
2016-10-21,71.27,71.85,71.2,71.59,594797,AWK
2016-10-24,71.82,72.18,71.61,72.09,846723,AWK
2016-10-25,71.98,72.7,71.67,72.64,713766,AWK
2016-10-26,72.59,72.87,72.17,72.51,729399,AWK
2016-10-27,72.4,72.55,71.87,72.32,873082,AWK
2016-10-28,72.46,72.87,72.09,72.53,739470,AWK
2016-10-31,72.81,74.49,72.67,74.04,1371928,AWK
2016-11-01,74.05,74.05,72.91,73.05,1169560,AWK
2016-11-02,72.99,73.0,71.78,72.49,1063606,AWK
2016-11-03,71.58,72.41,71.32,72.09,958636,AWK
2016-11-04,72.36,72.55,70.585,70.59,1184556,AWK
2016-11-07,70.65,71.36,69.74,71.35,871876,AWK
2016-11-08,71.48,72.83,71.48,72.42,803737,AWK
2016-11-09,73.52,73.612,71.9872,72.25,1736436,AWK
2016-11-10,72.11,72.18,69.4136,71.03,2342442,AWK
2016-11-11,70.87,72.4,70.87,71.28,1038234,AWK
2016-11-14,71.02,71.45,69.79,70.61,1231078,AWK
2016-11-15,71.14,71.82,70.94,71.62,1181809,AWK
2016-11-16,71.65,72.12,70.82,71.95,1153731,AWK
2016-11-17,71.73,72.28,71.5,71.79,921104,AWK
2016-11-18,71.75,72.26,71.4,71.83,995525,AWK
2016-11-21,72.1,72.51,71.76,72.44,829328,AWK
2016-11-22,72.64,74.3075,72.1,74.14,984063,AWK
2016-11-23,73.6,74.31,72.195,72.49,902523,AWK
2016-11-25,72.64,74.48,72.64,74.36,550158,AWK
2016-11-28,74.67,75.62,74.65,74.9,955417,AWK
2016-11-29,74.85,76.12,74.81,75.98,978873,AWK
2016-11-30,75.55,75.55,72.46,72.47,1517077,AWK
2016-12-01,72.03,72.4,70.93,71.72,1006176,AWK
2016-12-02,72.23,72.84,72.0732,72.52,1142861,AWK
2016-12-05,72.13,72.55,70.98,72.52,845045,AWK
2016-12-06,72.5,72.84,71.96,72.22,1067917,AWK
2016-12-07,72.38,73.03,72.24,72.66,1056248,AWK
2016-12-08,72.12,73.13,71.59,73.05,961807,AWK
2016-12-09,73.16,73.2454,72.38,73.02,987614,AWK
2016-12-12,72.5,73.75,72.5,73.74,1108878,AWK
2016-12-13,73.7,74.57,73.7,74.15,1257550,AWK
2016-12-14,74.54,74.875,71.87,71.94,1171794,AWK
2016-12-15,71.89,72.32,71.51,71.98,1179511,AWK
2016-12-16,72.45,73.09,71.92,72.88,2626043,AWK
2016-12-19,73.09,73.52,72.31,73.31,795215,AWK
2016-12-20,73.51,74.32,73.01,73.19,1194345,AWK
2016-12-21,73.36,73.97,72.78,72.8,922732,AWK
2016-12-22,72.83,73.17,72.33,72.44,799397,AWK
2016-12-23,72.66,73.09,72.51,72.95,393357,AWK
2016-12-27,72.75,73.19,72.58,73.08,507908,AWK
2016-12-28,73.12,73.22,71.9,71.98,595213,AWK
2016-12-29,71.98,72.79,71.76,72.72,794432,AWK
2016-12-30,72.66,72.89,72.03,72.36,776227,AWK
2017-01-03,72.37,72.45,71.51,72.25,806727,AWK
2017-01-04,72.49,73.0,72.16,72.81,639987,AWK
2017-01-05,72.69,73.2119,71.72,72.93,763109,AWK
2017-01-06,72.65,73.07,72.45,72.84,919790,AWK
2017-01-09,72.88,73.0,71.19,71.35,794625,AWK
2017-01-10,71.21,71.25,70.52,70.72,1088025,AWK
2017-01-11,70.66,71.25,70.3187,70.57,946116,AWK
2017-01-12,70.6,70.87,69.96,70.69,949183,AWK
2017-01-13,70.62,71.05,70.4,70.82,589495,AWK
2017-01-17,71.11,72.33,71.01,72.07,957290,AWK
2017-01-18,72.01,72.64,71.5713,72.6,1361384,AWK
2017-01-19,71.81,72.52,71.73,71.87,834881,AWK
2017-01-20,71.82,72.4,71.58,71.93,813024,AWK
2017-01-23,72.01,72.2118,71.482,71.77,743483,AWK
2017-01-24,71.77,72.0,71.31,71.91,819124,AWK
2017-01-25,71.44,71.88,71.0,71.72,1202821,AWK
2017-01-26,71.67,72.43,71.5,72.19,941573,AWK
2017-01-27,72.3,72.5,72.01,72.31,869258,AWK
2017-01-30,71.92,72.36,71.5504,71.91,1073942,AWK
2017-01-31,71.95,73.47,71.89,73.44,1062527,AWK
2017-02-01,72.91,72.92,71.63,71.8,1315579,AWK
2017-02-02,71.91,73.04,71.76,72.99,1099677,AWK
2017-02-03,72.69,72.97,72.07,72.41,736060,AWK
2017-02-06,72.54,72.54,71.89,72.09,857454,AWK
2017-02-07,72.05,72.23,71.7,72.09,783496,AWK
2017-02-08,72.23,73.15,71.94,72.93,790817,AWK
2017-02-09,72.97,73.12,72.46,72.85,716543,AWK
2017-02-10,72.87,73.47,72.55,73.46,701237,AWK
2017-02-13,73.38,73.7,72.98,73.22,650449,AWK
2017-02-14,72.92,73.22,72.53,72.81,777097,AWK
2017-02-15,72.47,73.04,71.89,73.01,670219,AWK
2017-02-16,73.12,73.73,73.01,73.44,625369,AWK
2017-02-17,73.44,74.02,73.16,73.81,2662875,AWK
2017-02-21,73.81,74.44,73.629,74.38,1024758,AWK
2017-02-22,75.0,75.24,73.05,74.92,1212718,AWK
2017-02-23,75.01,75.75,74.98,75.57,993447,AWK
2017-02-24,75.71,76.6895,75.71,76.3,866151,AWK
2017-02-27,76.22,76.75,75.78,76.45,830273,AWK
2017-02-28,76.49,78.73,76.27,78.0,1766442,AWK
2017-03-01,77.04,78.439,76.88,77.66,1647576,AWK
2017-03-02,77.54,78.11,77.05,77.84,1341405,AWK
2017-03-03,77.88,78.08,77.0301,77.34,914703,AWK
2017-03-06,77.23,77.59,77.0616,77.3,753193,AWK
2017-03-07,77.3,77.48,76.85,76.89,692532,AWK
2017-03-08,76.32,76.34,75.245,75.47,650625,AWK
2017-03-09,75.49,75.92,75.09,75.28,557487,AWK
2017-03-10,75.81,76.17,75.29,75.92,597196,AWK
2017-03-13,76.0,76.43,75.92,76.09,674666,AWK
2017-03-14,76.0,76.45,75.83,76.01,367794,AWK
2017-03-15,75.52,77.46,75.24,77.22,760622,AWK
2017-03-16,76.9,77.04,75.66,75.74,843826,AWK
2017-03-17,75.66,76.72,75.57,76.2,1876641,AWK
2017-03-20,76.4,76.43,75.51,75.93,522430,AWK
2017-03-21,76.0,76.7761,75.53,76.49,801311,AWK
2017-03-22,76.86,77.44,76.86,77.16,859583,AWK
2017-03-23,77.0,77.58,76.29,76.49,647711,AWK
2017-03-24,76.63,77.23,76.3,77.09,571917,AWK
2017-03-27,77.58,77.67,76.41,76.84,877719,AWK
2017-03-28,76.71,77.275,76.4372,77.19,951631,AWK
2017-03-29,77.07,77.35,76.47,77.17,1035917,AWK
2017-03-30,77.05,77.19,76.32,77.0,949590,AWK
2017-03-31,77.09,78.05,77.06,77.77,1453701,AWK
2017-04-03,77.59,77.75,76.7279,77.14,915944,AWK
2017-04-04,77.26,77.97,77.1001,77.72,736244,AWK
2017-04-05,77.7,78.51,77.36,78.29,896584,AWK
2017-04-06,78.06,78.2899,77.34,77.94,684928,AWK
2017-04-07,78.03,78.48,77.85,77.9,540405,AWK
2017-04-10,78.0,78.09,77.48,78.02,487421,AWK
2017-04-11,77.94,78.5,77.75,78.3,657348,AWK
2017-04-12,78.37,78.84,78.11,78.82,1039322,AWK
2017-04-13,78.79,78.95,78.13,78.57,581051,AWK
2017-04-17,78.6,79.23,78.57,79.16,788163,AWK
2017-04-18,79.22,79.64,79.02,79.5,660760,AWK
2017-04-19,79.48,79.69,79.01,79.32,723681,AWK
2017-04-20,79.27,79.27,78.36,79.17,873974,AWK
2017-04-21,79.28,80.64,79.21,80.51,1126896,AWK
2017-04-24,80.51,81.26,80.28,80.77,1101446,AWK
2017-04-25,80.5,81.1,80.5,80.97,731782,AWK
2017-04-26,80.52,80.63,79.64,80.23,1104616,AWK
2017-04-27,80.34,81.49,80.34,80.41,913300,AWK
2017-04-28,80.35,80.69,79.56,79.76,1082781,AWK
2017-05-01,79.83,80.05,78.9,78.99,769859,AWK
2017-05-02,79.11,79.58,78.83,79.11,1298606,AWK
2017-05-03,78.74,78.74,77.56,77.7,1255308,AWK
2017-05-04,76.44,77.16,75.27,75.68,1845898,AWK
2017-05-05,76.06,76.86,75.8,76.65,1069161,AWK
2017-05-08,76.87,77.4,76.3248,76.57,1331073,AWK
2017-05-09,76.26,76.4245,75.16,75.3,1409162,AWK
2017-05-10,75.27,75.92,75.16,75.68,1121244,AWK
2017-05-11,75.44,75.77,74.85,75.72,749298,AWK
2017-05-12,75.71,76.69,75.51,76.31,1078043,AWK
2017-05-15,76.22,76.74,76.13,76.5,798729,AWK
2017-05-16,76.69,76.77,75.7,75.85,1085710,AWK
2017-05-17,75.28,75.79,74.88,75.55,983365,AWK
2017-05-18,75.66,75.95,74.63,75.25,1253647,AWK
2017-05-19,75.4,75.92,74.84,75.86,561225,AWK
2017-05-22,75.52,76.47,75.5,76.37,796702,AWK
2017-05-23,76.21,77.0,76.21,76.57,685373,AWK
2017-05-24,76.51,77.135,76.4896,77.04,537151,AWK
2017-05-25,77.04,77.85,76.7201,77.73,630809,AWK
2017-05-26,77.9,77.97,77.3246,77.53,703595,AWK
2017-05-30,77.46,78.0,77.1438,77.77,840946,AWK
2017-05-31,77.62,78.37,77.6,78.18,1145574,AWK
2017-06-01,78.29,78.85,77.95,78.8,571399,AWK
2017-06-02,79.0,79.49,78.73,79.0,693251,AWK
2017-06-05,78.88,79.25,78.75,78.81,536004,AWK
2017-06-06,79.03,79.24,78.64,78.75,612458,AWK
2017-06-07,78.94,79.53,78.86,79.36,869304,AWK
2017-06-08,79.1,79.33,78.11,78.69,1023470,AWK
2017-06-09,78.62,79.3,78.3914,79.26,530804,AWK
2017-06-12,79.28,80.25,79.24,79.7,801591,AWK
2017-06-13,79.66,80.32,79.58,80.18,645893,AWK
2017-06-14,80.83,81.71,80.54,81.32,758448,AWK
2017-06-15,81.1,82.14,81.1,82.06,818121,AWK
2017-06-16,82.15,82.8948,81.83,82.63,1664882,AWK
2017-06-19,82.74,82.79,81.14,81.33,794857,AWK
2017-06-20,81.44,81.53,80.95,81.29,478152,AWK
2017-06-21,81.12,81.23,80.26,80.71,558233,AWK
2017-06-22,80.75,81.36,80.261,81.1,582397,AWK
2017-06-23,80.94,81.565,80.9,81.13,1010744,AWK
2017-06-26,81.13,82.0,81.01,81.21,869919,AWK
2017-06-27,80.93,81.12,79.8,80.07,792246,AWK
2017-06-28,80.43,80.57,79.6,79.65,771857,AWK
2017-06-29,79.2,79.35,77.73,78.1,1454657,AWK
2017-06-30,78.1,78.775,77.8547,77.95,992953,AWK
2017-07-03,78.25,78.54,77.87,78.07,381774,AWK
2017-07-05,78.07,78.24,77.5,77.91,606181,AWK
2017-07-06,77.74,78.11,77.37,77.6,577879,AWK
2017-07-07,77.79,78.23,77.53,77.76,659043,AWK
2017-07-10,78.02,78.255,77.78,77.87,623027,AWK
2017-07-11,77.95,78.06,77.36,77.75,486956,AWK
2017-07-12,78.45,79.12,78.35,78.52,785715,AWK
2017-07-13,78.55,78.62,77.69,77.76,672010,AWK
2017-07-14,78.33,78.98,78.124,78.64,767985,AWK
2017-07-17,78.64,79.35,78.37,79.32,695878,AWK
2017-07-18,79.34,79.93,79.22,79.67,692759,AWK
2017-07-19,79.83,80.14,79.55,80.02,418333,AWK
2017-07-20,80.36,81.25,80.15,81.0,702677,AWK
2017-07-21,81.08,81.92,80.87,81.92,585156,AWK
2017-07-24,81.69,81.69,80.911,80.93,521048,AWK
2017-07-25,80.93,81.12,80.47,80.76,468445,AWK
2017-07-26,80.56,81.46,80.44,81.35,307807,AWK
2017-07-27,81.35,81.3752,80.19,80.8,623250,AWK
2017-07-28,80.87,81.15,80.5,81.05,495843,AWK
2017-07-31,81.04,81.36,80.55,81.1,776805,AWK
2017-08-01,80.65,81.38,80.64,81.08,772482,AWK
2017-08-02,81.07,82.11,80.84,82.0,870789,AWK
2017-08-03,81.25,81.545,79.77,80.65,1203928,AWK
2017-08-04,80.65,81.38,80.64,81.08,772482,AWK
2017-08-07,80.91,81.69,80.68,81.39,716737,AWK
2017-08-08,81.17,81.59,80.98,81.31,585675,AWK
2017-08-09,81.28,81.88,81.01,81.68,891377,AWK
2017-08-10,81.47,81.78,81.14,81.36,595549,AWK
2017-08-11,81.21,81.2535,80.25,80.72,497234,AWK
2017-08-14,80.81,81.405,80.435,81.33,763553,AWK
2017-08-15,81.05,81.87,80.91,81.76,609066,AWK
2017-08-16,81.62,82.18,81.51,81.59,689919,AWK
2017-08-17,81.59,82.0,81.26,81.33,604662,AWK
2017-08-18,81.2,81.98,80.975,81.44,730332,AWK
2017-08-21,81.61,82.13,81.52,82.08,526780,AWK
2017-08-22,82.15,82.31,81.76,82.19,543816,AWK
2017-08-23,82.19,82.19,81.673,81.8,675518,AWK
2017-08-24,81.94,82.01,81.34,81.67,1160093,AWK
2017-08-25,81.95,82.38,81.75,81.96,458104,AWK
2017-08-28,82.1,82.31,81.82,82.0,551524,AWK
2017-08-29,82.0,82.1,81.33,81.36,630647,AWK
2017-08-30,81.3,81.3775,80.59,80.85,1156095,AWK
2017-08-31,80.98,81.285,80.53,80.9,1195291,AWK
2017-09-01,81.07,81.17,80.64,80.83,414883,AWK
2017-09-05,80.86,80.91,80.22,80.82,784871,AWK
2017-09-06,81.07,81.07,80.39,80.85,662316,AWK
2017-09-07,81.0,81.72,80.87,81.5,568320,AWK
2017-09-08,81.37,82.0,80.89,81.96,463752,AWK
2017-09-11,81.95,83.06,81.95,82.92,553739,AWK
2017-09-12,82.91,82.91,81.3671,81.75,591503,AWK
2017-09-13,81.9,81.9,81.28,81.36,647030,AWK
2017-09-14,81.19,82.31,80.83,82.27,1039220,AWK
2017-09-15,82.48,82.73,81.98,82.68,1285704,AWK
2017-09-18,82.68,82.68,81.63,82.24,658091,AWK
2017-09-19,82.25,82.67,81.88,82.32,687764,AWK
2017-09-20,82.5,83.14,81.74,82.4,1628804,AWK
2017-09-21,82.29,82.49,81.65,81.79,648701,AWK
2017-09-22,82.12,82.53,81.64,82.03,991006,AWK
2017-09-25,82.03,82.525,81.56,82.48,954602,AWK
2017-09-26,82.41,82.92,82.13,82.28,777202,AWK
2017-09-27,81.78,82.19,80.03,81.0,1324045,AWK
2017-09-28,80.62,81.11,79.94,81.11,1462290,AWK
2017-09-29,80.86,81.05,80.375,80.91,1985363,AWK
2017-10-02,81.18,81.91,80.89,81.77,885414,AWK
2017-10-03,81.67,81.76,80.9,81.75,606238,AWK
2017-10-04,81.76,82.61,81.4,82.51,736336,AWK
2017-10-05,82.61,82.93,82.28,82.91,666606,AWK
2017-10-06,82.6,83.02,82.21,82.77,610969,AWK
2017-10-09,82.96,83.54,82.88,83.21,622044,AWK
2017-10-10,83.39,84.09,83.27,84.07,712899,AWK
2017-10-11,83.91,84.71,83.87,84.44,725505,AWK
2017-10-12,84.43,85.17,84.24,85.1,1139511,AWK
2017-10-13,85.22,85.78,84.8,85.02,909525,AWK
2017-10-16,85.02,85.36,84.27,85.21,1123427,AWK
2017-10-17,85.12,86.13,85.03,86.03,1110745,AWK
2017-10-18,85.89,86.26,85.5,86.22,772490,AWK
2017-10-19,86.5,87.25,86.405,87.24,740077,AWK
2017-10-20,87.32,87.87,87.13,87.76,1100294,AWK
2017-10-23,87.75,87.86,87.38,87.73,785897,AWK
2017-10-24,87.72,87.96,86.1865,86.82,1268453,AWK
2017-10-25,86.84,87.0128,85.82,86.93,739188,AWK
2017-10-26,87.25,88.155,87.2,87.49,779060,AWK
2017-10-27,87.21,88.2,87.18,87.67,965519,AWK
2017-10-30,87.68,87.93,87.528,87.76,855294,AWK
2017-10-31,87.54,87.99,87.43,87.76,641256,AWK
2017-11-01,88.0,88.05,87.04,87.21,831858,AWK
2017-11-02,87.99,90.22,87.74,89.45,1430309,AWK
2017-11-03,88.6,89.17,88.03,88.76,951786,AWK
2017-11-06,88.71,89.21,88.36,88.61,733676,AWK
2017-11-07,88.86,90.13,88.24,90.0,725153,AWK
2017-11-08,89.85,90.485,89.42,90.24,843607,AWK
2017-11-09,89.74,90.4,88.71,89.31,964950,AWK
2017-11-10,89.05,89.335,88.36,88.74,693393,AWK
2017-11-13,88.66,89.78,88.6,89.52,682413,AWK
2017-11-14,89.36,90.76,89.28,90.71,690125,AWK
2017-11-15,90.82,91.39,89.78,89.82,1085877,AWK
2017-11-16,89.92,89.99,89.3,89.69,754388,AWK
2017-11-17,89.49,89.74,88.6825,89.02,2047630,AWK
2017-11-20,89.07,89.28,88.1775,88.38,1081653,AWK
2017-11-21,88.5,89.06,88.33,88.58,730213,AWK
2017-11-22,88.5,88.95,88.11,88.66,646638,AWK
2017-11-24,88.8,89.26,88.58,88.74,198417,AWK
2017-11-27,88.63,89.45,88.63,89.2,695664,AWK
2017-11-28,89.61,89.7,89.025,89.57,788311,AWK
2017-11-29,89.44,90.67,89.03,90.35,688881,AWK
2017-11-30,90.46,91.78,90.34,91.56,899864,AWK
2017-12-01,91.71,91.97,90.53,91.22,701546,AWK
2017-12-04,91.39,91.7,90.82,91.32,1026677,AWK
2017-12-05,91.5,91.72,90.44,90.66,621828,AWK
2017-12-06,90.74,91.2,90.3299,90.94,536134,AWK
2017-12-07,90.69,91.1,90.3,91.08,515845,AWK
2017-12-08,91.05,91.55,90.6931,91.52,610302,AWK
2017-12-11,91.55,92.37,90.47,92.25,1291793,AWK
2017-12-12,91.99,91.99,89.3,89.32,1270829,AWK
2017-12-13,89.41,90.64,89.3,89.93,989004,AWK
2017-12-14,89.15,90.89,88.85,90.35,1465752,AWK
2017-12-15,91.53,91.78,90.74,90.82,1782902,AWK
2017-12-18,91.18,91.42,90.07,90.49,785636,AWK
2017-12-19,90.54,90.78,89.0,89.0,560817,AWK
2017-12-20,89.57,89.85,88.9941,89.34,695659,AWK
2017-12-21,89.29,90.09,88.82,89.7,1094088,AWK
2017-12-22,89.92,90.86,89.64,90.51,640682,AWK
2017-12-26,90.58,91.72,90.36,90.42,795742,AWK
2017-12-27,90.57,91.82,90.25,90.84,907571,AWK
2017-12-28,91.34,91.69,90.49,91.62,855289,AWK
2017-12-29,91.82,92.27,91.34,91.49,802399,AWK
2018-01-02,91.0,91.48,88.59,89.08,1140208,AWK
2018-01-03,88.51,89.43,87.91,88.45,947297,AWK
2018-01-04,88.27,88.82,87.35,87.61,931758,AWK
2018-01-05,87.78,88.03,86.36,86.75,1141271,AWK
2018-01-08,87.0,87.52,86.8001,87.5,1284302,AWK
2018-01-09,87.5,87.535,85.87,86.71,864397,AWK
2018-01-10,86.51,86.51,85.36,85.7,828976,AWK
2018-01-11,84.86,84.99,84.02,84.74,1394240,AWK
2018-01-12,84.41,84.62,80.57,80.83,4003734,AWK
2018-01-16,81.25,83.6,80.96,82.22,3111494,AWK
2018-01-17,82.09,82.8,81.98,82.51,1482198,AWK
2018-01-18,82.47,83.13,81.83,82.41,1561120,AWK
2018-01-19,82.84,83.53,82.38,83.01,1323868,AWK
2018-01-22,83.45,83.75,82.66,82.96,1317832,AWK
2018-01-23,82.86,84.7,82.83,84.2,1113950,AWK
2018-01-24,84.2,84.4889,83.63,83.75,853493,AWK
2018-01-25,83.97,84.61,83.2,84.53,764845,AWK
2018-01-26,84.65,85.0,83.83,84.94,869541,AWK
2018-01-29,84.65,84.65,83.2,83.74,829815,AWK
2018-01-30,82.93,84.03,82.84,83.11,1030566,AWK
2018-01-31,83.27,83.27,82.5207,83.17,1175213,AWK
2018-02-01,83.28,83.505,81.53,81.84,1334666,AWK
2018-02-02,81.71,82.29,81.0,81.22,1101786,AWK
2018-02-05,81.0,81.54,78.61,78.82,1883739,AWK
2018-02-06,78.02,79.26,76.79,78.96,2169607,AWK
2018-02-07,79.0,79.74,77.96,77.96,1268677,AWK
2013-02-08,62.06,62.33,61.48,61.8,6734994,AXP
2013-02-11,61.7,62.05,61.36,61.98,3436008,AXP
2013-02-12,62.09,62.559,61.95,62.2,4255159,AXP
2013-02-13,62.45,62.76,61.89,62.1,3408905,AXP
2013-02-14,62.08,62.65,61.83,62.34,4433246,AXP
2013-02-15,62.57,62.68,61.43,61.69,5355342,AXP
2013-02-19,61.67,62.4,61.67,62.28,3599689,AXP
2013-02-20,62.06,62.47,61.87,61.91,5532971,AXP
2013-02-21,61.87,62.0,61.14,61.54,5287941,AXP
2013-02-22,61.86,62.58,61.79,62.57,5197361,AXP
2013-02-25,62.77,63.0,61.99,62.02,8625097,AXP
2013-02-26,62.06,62.18,61.55,61.92,5938052,AXP
2013-02-27,61.73,62.6,61.63,62.5,4757140,AXP
2013-02-28,62.43,62.65,61.88,62.15,5366623,AXP
2013-03-01,61.84,62.49,61.51,62.37,5266056,AXP
2013-03-04,62.22,63.0,62.04,62.89,4688246,AXP
2013-03-05,63.26,64.42,63.06,64.12,7317773,AXP
2013-03-06,64.41,64.94,64.35,64.65,5780885,AXP
2013-03-07,64.73,64.88,64.14,64.56,4446477,AXP
2013-03-08,64.66,64.76,63.67,64.7,5810008,AXP
2013-03-11,64.73,65.62,64.71,65.5,5307652,AXP
2013-03-12,65.63,65.79,65.06,65.29,5304372,AXP
2013-03-13,65.24,65.6,65.12,65.3,4203812,AXP
2013-03-14,65.42,65.75,65.29,65.38,3758946,AXP
2013-03-15,65.64,66.43,65.34,66.09,10269034,AXP
2013-03-18,65.06,66.13,64.76,65.78,4880320,AXP
2013-03-19,65.99,66.14,64.8,65.13,4587010,AXP
2013-03-20,65.45,66.1347,65.45,66.0,4137770,AXP
2013-03-21,65.83,65.99,65.255,65.41,3600096,AXP
2013-03-22,65.59,66.35,65.54,66.22,3843629,AXP
2013-03-25,66.59,66.77,65.82,66.1,6599282,AXP
2013-03-26,66.4,67.24,66.37,67.17,4295546,AXP
2013-03-27,66.6,67.26,66.6,67.15,2905064,AXP
2013-03-28,67.31,67.48,67.0,67.46,4355396,AXP
2013-04-01,67.42,67.75,67.01,67.26,3012629,AXP
2013-04-02,67.38,67.76,67.1,67.64,3921782,AXP
2013-04-03,67.66,67.69,66.04,66.25,5102025,AXP
2013-04-04,66.42,66.96,66.3,66.73,3633700,AXP
2013-04-05,65.77,65.8,64.77,65.3,6898242,AXP
2013-04-08,65.56,65.7784,65.13,65.6,4662225,AXP
2013-04-09,65.64,65.68,65.15,65.22,4882274,AXP
2013-04-10,65.45,65.58,65.36,65.4,7884860,AXP
2013-04-11,65.47,65.925,65.2,65.74,6357698,AXP
2013-04-12,65.46,65.85,65.18,65.68,3967929,AXP
2013-04-15,65.53,65.6,64.09,64.1,7008039,AXP
2013-04-16,64.5,65.05,64.27,64.59,6198774,AXP
2013-04-17,64.12,64.31,63.43,64.13,6924097,AXP
2013-04-18,64.04,65.889,63.64,65.04,10457780,AXP
2013-04-19,65.33,67.25,65.33,67.24,8461663,AXP
2013-04-22,67.12,67.25,66.25,66.66,5791530,AXP
2013-04-23,66.81,67.54,66.64,67.45,4780016,AXP
2013-04-24,67.41,67.62,67.04,67.42,4077699,AXP
2013-04-25,67.75,69.05,67.64,68.13,5834140,AXP
2013-04-26,68.12,68.405,67.57,67.75,4355754,AXP
2013-04-29,68.01,68.2,67.61,67.63,2931856,AXP
2013-04-30,67.88,68.48,67.6,68.41,4686785,AXP
2013-05-01,68.25,68.853,68.16,68.28,3767224,AXP
2013-05-02,68.43,69.47,68.37,69.38,3575826,AXP
2013-05-03,69.92,71.09,69.9,70.23,6987378,AXP
2013-05-06,70.22,70.58,69.95,70.06,4685226,AXP
2013-05-07,70.07,70.46,69.96,70.24,4374921,AXP
2013-05-08,69.92,70.42,69.568,70.31,3587475,AXP
2013-05-09,70.25,70.51,69.71,70.21,3754829,AXP
2013-05-10,70.16,70.25,69.655,70.08,3543084,AXP
2013-05-13,70.09,70.21,69.34,69.79,5139397,AXP
2013-05-14,69.95,71.61,69.8501,71.51,6117658,AXP
2013-05-15,71.33,73.04,71.33,72.78,5216257,AXP
2013-05-16,72.61,72.95,72.13,72.23,3861519,AXP
2013-05-17,72.28,73.38,72.26,73.32,4866760,AXP
2013-05-20,73.31,74.54,73.22,74.4,5345487,AXP
2013-05-21,74.47,75.46,74.4,75.11,5130771,AXP
2013-05-22,75.43,77.01,74.28,74.44,12448430,AXP
2013-05-23,73.88,74.99,73.61,74.69,7985023,AXP
2013-05-24,74.09,75.35,73.98,75.27,5563903,AXP
2013-05-28,75.91,77.12,75.89,76.16,7341426,AXP
2013-05-29,75.8,76.655,75.39,75.83,5679153,AXP
2013-05-30,76.02,76.9,75.92,76.14,5417344,AXP
2013-05-31,76.13,77.385,75.71,75.71,7188362,AXP
2013-06-03,75.89,76.67,75.631,76.47,6777986,AXP
2013-06-04,76.5,77.24,75.96,76.06,5667771,AXP
2013-06-05,75.98,76.28,74.64,74.76,6267278,AXP
2013-06-06,74.75,76.25,74.64,76.24,5455837,AXP
2013-06-07,76.68,78.12,76.45,78.04,6827944,AXP
2013-06-10,77.98,78.615,77.69,78.28,4035013,AXP
2013-06-11,77.61,77.85,76.5,76.52,5443079,AXP
2013-06-12,76.94,77.0,74.68,74.72,7057159,AXP
2013-06-13,74.46,75.26,73.79,75.21,6739212,AXP
2013-06-14,74.79,74.98,72.72,72.97,8450924,AXP
2013-06-17,73.69,74.215,73.39,73.84,6020826,AXP
2013-06-18,74.08,75.47,74.03,74.98,5714675,AXP
2013-06-19,74.92,75.1,74.19,74.23,5989260,AXP
2013-06-20,73.76,73.995,72.81,72.92,5658329,AXP
2013-06-21,73.38,73.79,72.37,73.31,7547392,AXP
2013-06-24,72.57,72.84,71.68,72.01,6293049,AXP
2013-06-25,72.63,73.65,72.56,73.23,4754300,AXP
2013-06-26,73.64,74.25,73.33,73.9,4894727,AXP
2013-06-27,74.38,75.43,74.38,75.12,4216892,AXP
2013-06-28,75.01,75.33,74.33,74.76,7965245,AXP
2013-07-01,75.53,76.455,75.43,75.64,5008504,AXP
2013-07-02,75.43,76.29,74.3,74.62,5043301,AXP
2013-07-03,74.02,74.78,73.91,74.58,3012072,AXP
2013-07-05,75.31,76.37,75.12,76.31,4505358,AXP
2013-07-08,76.91,77.8115,76.85,77.04,5106797,AXP
2013-07-09,77.74,77.95,77.08,77.61,3915474,AXP
2013-07-10,77.39,77.5699,75.94,76.33,4872825,AXP
2013-07-11,77.54,77.62,76.56,76.94,5715000,AXP
2013-07-12,77.33,78.45,77.29,78.33,4879600,AXP
2013-07-15,78.61,78.63,77.5,77.85,4243260,AXP
2013-07-16,78.09,78.34,77.75,78.27,4633669,AXP
2013-07-17,75.35,77.45,74.62,76.8,16304315,AXP
2013-07-18,75.44,75.75,73.86,74.01,10352792,AXP
2013-07-19,73.62,74.738,73.47,74.06,8073139,AXP
2013-07-22,74.43,75.2,74.21,74.72,5456610,AXP
2013-07-23,75.03,75.18,74.355,74.41,4113774,AXP
2013-07-24,74.85,76.07,74.75,75.36,6138992,AXP
2013-07-25,75.06,75.81,75.03,75.77,4080239,AXP
2013-07-26,75.5,75.55,74.41,75.34,3537588,AXP
2013-07-29,75.16,75.36,74.33,75.06,3249375,AXP
2013-07-30,75.48,75.54,74.83,75.19,3762171,AXP
2013-07-31,75.15,75.86,73.47,73.77,10320661,AXP
2013-08-01,74.53,76.1,74.51,75.63,5981231,AXP
2013-08-02,75.62,75.7301,75.0,75.69,2485403,AXP
2013-08-05,75.47,76.04,75.21,75.93,2237069,AXP
2013-08-06,75.87,76.1,75.47,75.81,2565951,AXP
2013-08-07,75.46,75.707,74.85,75.14,3083919,AXP
2013-08-08,75.79,77.27,75.48,76.19,3293582,AXP
2013-08-09,76.18,76.36,75.01,75.5,3963605,AXP
2013-08-12,75.11,75.61,74.89,75.49,2292606,AXP
2013-08-13,75.49,76.44,74.89,76.23,2964929,AXP
2013-08-14,76.04,76.43,75.75,75.88,2945521,AXP
2013-08-15,75.27,75.43,74.62,74.88,3834357,AXP
2013-08-16,74.86,75.35,74.65,75.17,4248237,AXP
2013-08-19,75.12,75.21,74.3,74.34,3478903,AXP
2013-08-20,74.41,74.67,73.8,74.27,2900821,AXP
2013-08-21,74.01,74.33,73.25,73.44,2983131,AXP
2013-08-22,73.66,74.0,73.4,73.86,2354898,AXP
2013-08-23,73.87,74.0,73.13,73.65,2521379,AXP
2013-08-26,73.76,74.47,73.43,73.61,2372305,AXP
2013-08-27,72.8,72.93,71.765,71.91,3712581,AXP
2013-08-28,71.7,72.34,71.54,72.01,2963188,AXP
2013-08-29,71.81,72.62,71.58,72.22,2957050,AXP
2013-08-30,72.15,72.24,71.47,71.91,3779472,AXP
2013-09-03,72.59,73.41,72.14,72.43,3994061,AXP
2013-09-04,72.52,73.495,72.23,73.14,2913296,AXP
2013-09-05,73.16,74.23,72.89,73.8,3605800,AXP
2013-09-06,73.92,74.02,72.4,73.35,3369196,AXP
2013-09-09,73.59,73.81,73.15,73.66,3189517,AXP
2013-09-10,74.22,74.66,74.0,74.6,3269145,AXP
2013-09-11,74.7,75.22,74.4,75.18,3297931,AXP
2013-09-12,75.29,75.61,74.97,75.29,2502216,AXP
2013-09-13,75.58,75.75,75.07,75.3,2664414,AXP
2013-09-16,76.34,76.43,75.44,75.6,4541649,AXP
2013-09-17,75.6,77.0,75.6,76.92,4013790,AXP
2013-09-18,76.99,77.81,76.54,77.64,4135979,AXP
2013-09-19,77.81,77.9,77.15,77.57,3998910,AXP
2013-09-20,77.62,77.89,77.15,77.32,10114953,AXP
2013-09-23,77.29,77.66,76.13,76.44,4079381,AXP
2013-09-24,76.39,76.94,75.96,76.07,2955212,AXP
2013-09-25,76.13,76.56,75.62,75.99,3090317,AXP
2013-09-26,76.0,77.0,75.78,76.32,2926950,AXP
2013-09-27,76.06,76.09,75.43,75.89,2522523,AXP
2013-09-30,74.97,75.85,74.64,75.52,3330490,AXP
2013-10-01,75.64,76.01,75.45,75.93,2969556,AXP
2013-10-02,75.13,75.29,74.17,74.58,4363410,AXP
2013-10-03,74.11,74.29,73.3,74.02,4364503,AXP
2013-10-04,73.88,74.3251,73.61,74.31,2883534,AXP
2013-10-07,73.5,73.53,72.9,72.94,3320317,AXP
2013-10-08,73.03,73.1,72.13,72.22,3958903,AXP
2013-10-09,72.38,72.71,72.08,72.22,4701450,AXP
2013-10-10,73.19,74.67,73.01,74.66,3769850,AXP
2013-10-11,74.67,75.445,74.41,75.4,3913859,AXP
2013-10-14,75.33,76.11,75.1,76.07,3015244,AXP
2013-10-15,75.63,76.359,75.23,75.25,4114134,AXP
2013-10-16,75.64,76.75,75.45,76.32,6438354,AXP
2013-10-17,77.94,80.4,77.8,80.23,10366788,AXP
2013-10-18,80.11,80.68,79.31,80.52,7598175,AXP
2013-10-21,80.47,80.99,80.31,80.4,3665497,AXP
2013-10-22,80.77,81.17,80.43,80.87,3300010,AXP
2013-10-23,80.56,80.82,80.01,80.63,2895056,AXP
2013-10-24,80.77,81.0,80.45,80.9,3181810,AXP
2013-10-25,80.76,82.67,80.76,82.61,6291115,AXP
2013-10-28,82.72,83.14,82.03,82.76,4502945,AXP
2013-10-29,83.12,83.74,82.93,83.66,3485204,AXP
2013-10-30,83.7,83.83,82.8,83.1,3747903,AXP
2013-10-31,82.79,82.99,81.69,81.8,5637802,AXP
2013-11-01,82.12,82.64,81.79,82.16,3358873,AXP
2013-11-04,82.41,82.64,81.75,81.93,2643625,AXP
2013-11-05,81.63,82.13,81.09,81.9,2597832,AXP
2013-11-06,82.55,82.6,81.8245,82.12,2636880,AXP
2013-11-07,82.33,82.6,80.88,80.92,3485763,AXP
2013-11-08,81.31,81.95,81.08,81.78,4369510,AXP
2013-11-11,81.59,81.68,81.19,81.4,2224187,AXP
2013-11-12,81.23,81.35,80.58,81.03,2237273,AXP
2013-11-13,80.57,81.47,80.22,81.44,2828191,AXP
2013-11-14,81.61,81.91,81.35,81.89,2284072,AXP
2013-11-15,83.03,83.255,82.37,82.8,4439659,AXP
2013-11-18,82.85,82.98,82.16,82.34,3104783,AXP
2013-11-19,82.38,82.88,82.266,82.46,2775011,AXP
2013-11-20,82.96,83.42,81.96,82.25,3511744,AXP
2013-11-21,82.63,84.0,82.57,83.95,4355359,AXP
2013-11-22,83.92,83.93,83.37,83.85,2690261,AXP
2013-11-25,84.32,84.7601,84.08,84.59,3657829,AXP
2013-11-26,84.75,85.59,84.7,85.09,4897289,AXP
2013-11-27,85.26,85.655,84.98,85.59,2520022,AXP
2013-11-29,85.88,86.19,85.51,85.8,2144567,AXP
2013-12-02,86.02,86.53,85.16,85.29,3623462,AXP
2013-12-03,84.89,85.33,84.2,84.61,3546119,AXP
2013-12-04,84.21,85.24,83.76,84.5,3588807,AXP
2013-12-05,84.27,84.99,84.15,84.54,3677829,AXP
2013-12-06,85.59,86.09,85.35,85.93,2666576,AXP
2013-12-09,86.17,86.4,85.35,85.75,2436507,AXP
2013-12-10,85.38,85.74,85.08,85.29,2362757,AXP
2013-12-11,85.28,85.67,83.809,83.9,3782340,AXP
2013-12-12,83.78,84.28,83.21,83.3,3574325,AXP
2013-12-13,83.32,83.92,83.23,83.68,3596186,AXP
2013-12-16,83.96,84.97,83.96,84.52,3599041,AXP
2013-12-17,84.71,84.715,83.99,84.11,2896919,AXP
2013-12-18,84.3001,86.12,83.551,85.99,5332346,AXP
2013-12-19,85.94,86.53,85.91,86.41,3956320,AXP
2013-12-20,86.71,87.78,86.44,87.57,6294709,AXP
2013-12-23,88.0,88.58,87.94,88.31,3242658,AXP
2013-12-24,88.34,88.74,88.1901,88.69,1042661,AXP
2013-12-26,88.9,89.23,88.7599,89.0,1745279,AXP
2013-12-27,88.82,89.51,88.82,89.19,1797438,AXP
2013-12-30,89.19,89.6201,89.14,89.59,1769019,AXP
2013-12-31,89.87,90.79,89.52,90.73,3084500,AXP
2014-01-02,90.9,91.08,89.38,89.45,5120019,AXP
2014-01-03,89.15,90.08,88.63,89.74,3888564,AXP
2014-01-06,89.7,90.25,89.38,89.7,2844831,AXP
2014-01-07,90.17,90.7,89.01,89.36,4039511,AXP
2014-01-08,88.66,89.64,88.66,89.41,3880302,AXP
2014-01-09,89.89,89.93,88.07,88.88,3469242,AXP
2014-01-10,89.26,89.56,88.095,88.55,2901681,AXP
2014-01-13,88.52,89.0,86.88,86.99,5641388,AXP
2014-01-14,87.08,87.45,86.07,87.12,4778234,AXP
2014-01-15,87.46,88.53,87.08,88.25,4495476,AXP
2014-01-16,88.0,88.24,87.2601,87.78,3336545,AXP
2014-01-17,91.83,93.62,90.55,90.97,15012583,AXP
2014-01-21,91.97,92.71,89.64,90.59,7954764,AXP
2014-01-22,90.64,91.42,90.62,91.13,3849166,AXP
2014-01-23,90.49,90.49,88.68,89.17,5261291,AXP
2014-01-24,88.56,89.369,86.66,86.95,6360684,AXP
2014-01-27,87.15,87.77,85.71,85.72,5653519,AXP
2014-01-28,85.85,87.18,85.6,86.64,4108711,AXP
2014-01-29,86.29,86.9,85.4332,85.55,3358104,AXP
2014-01-30,86.45,86.98,86.07,86.62,4259912,AXP
2014-01-31,85.28,85.91,84.91,85.02,4778814,AXP
2014-02-03,84.99,85.42,82.77,82.86,5770127,AXP
2014-02-04,83.19,84.71,82.631,84.0,5380458,AXP
2014-02-05,83.51,84.12,82.95,83.72,3260150,AXP
2014-02-06,84.5,85.76,84.32,85.69,5432386,AXP
2014-02-07,85.96,87.17,85.78,87.0,4526594,AXP
2014-02-10,87.83,88.96,87.5,88.34,5388045,AXP
2014-02-11,88.36,88.84,88.17,88.58,3610805,AXP
2014-02-12,88.69,89.05,88.4,89.02,2488737,AXP
2014-02-13,88.37,88.98,88.01,88.9,2759782,AXP
2014-02-14,88.86,89.27,88.26,89.0,2705492,AXP
2014-02-18,88.8,89.14,88.29,89.02,3591615,AXP
2014-02-19,88.89,90.32,88.75,88.84,4332272,AXP
2014-02-20,88.8,89.23,88.12,89.01,4412162,AXP
2014-02-21,89.06,89.41,88.56,88.75,3808678,AXP
2014-02-24,88.79,90.43,88.79,89.92,3267762,AXP
2014-02-25,90.0,90.37,89.15,89.91,2914759,AXP
2014-02-26,90.16,90.69,89.21,89.73,4840187,AXP
2014-02-27,89.65,90.43,89.51,90.29,3075588,AXP
2014-02-28,90.25,92.135,90.09,91.28,4691121,AXP
2014-03-03,90.6,90.63,89.16,89.97,3465250,AXP
2014-03-04,91.05,92.68,91.03,92.61,3755559,AXP
2014-03-05,92.59,92.59,91.91,92.14,3086478,AXP
2014-03-06,92.56,93.64,92.36,93.52,3962682,AXP
2014-03-07,94.11,94.35,93.36,93.86,3864611,AXP
2014-03-10,93.62,93.88,93.14,93.7,2218705,AXP
2014-03-11,93.83,93.88,93.03,93.2,1946279,AXP
2014-03-12,92.68,92.92,91.9,92.9,2486089,AXP
2014-03-13,93.2,93.48,90.41,90.69,3990350,AXP
2014-03-14,90.55,91.22,89.6398,90.17,3583900,AXP
2014-03-17,90.51,91.73,90.49,91.26,3039966,AXP
2014-03-18,91.27,91.97,91.13,91.59,2348331,AXP
2014-03-19,91.67,91.96,90.28,90.73,3425706,AXP
2014-03-20,90.48,91.9,90.23,91.69,3779744,AXP
2014-03-21,92.78,93.72,91.36,91.52,6684544,AXP
2014-03-24,91.64,91.75,90.285,91.01,2525775,AXP
2014-03-25,91.37,91.9,90.63,90.84,2420122,AXP
2014-03-26,91.36,91.6899,89.63,89.66,3011622,AXP
2014-03-27,89.7,90.43,89.27,89.99,3602751,AXP
2014-03-28,90.27,91.56,90.0,90.46,3138927,AXP
2014-03-31,91.08,91.94,89.88,90.03,5172409,AXP
2014-04-01,90.4,91.23,90.21,91.17,2821615,AXP
2014-04-02,90.85,91.09,90.13,90.4,2886616,AXP
2014-04-03,90.67,91.1999,90.4,90.98,2483562,AXP
2014-04-04,91.17,91.4,89.07,89.17,2939772,AXP
2014-04-07,89.03,89.43,86.55,86.6,5558259,AXP
2014-04-08,86.63,86.8,85.58,86.49,3880357,AXP
2014-04-09,86.9,88.72,86.64,88.72,3599617,AXP
2014-04-10,88.47,88.745,85.3,85.36,5213765,AXP
2014-04-11,84.9,85.445,83.99,84.54,4014277,AXP
2014-04-14,85.09,86.34,84.04,85.5,4015913,AXP
2014-04-15,85.87,86.73,84.32,86.04,3741860,AXP
2014-04-16,86.84,87.48,86.48,87.4,4055995,AXP
2014-04-17,87.16,87.92,85.1,86.22,9244808,AXP
2014-04-21,86.38,86.855,86.16,86.67,3762330,AXP
2014-04-22,86.71,87.44,86.43,87.07,3420444,AXP
2014-04-23,87.01,87.64,86.673,87.13,3788218,AXP
2014-04-24,87.26,87.98,86.91,87.41,3187102,AXP
2014-04-25,87.02,87.3,86.62,87.03,4232260,AXP
2014-04-28,87.44,87.58,85.85,87.06,4760553,AXP
2014-04-29,87.34,87.95,87.19,87.79,2853035,AXP
2014-04-30,87.61,87.66,86.96,87.43,4354497,AXP
2014-05-01,87.53,87.575,86.33,86.82,4680412,AXP
2014-05-02,86.77,87.31,86.41,86.93,3707385,AXP
2014-05-05,86.0,87.42,85.75,87.36,3340078,AXP
2014-05-06,87.25,87.25,86.08,86.2,3269355,AXP
2014-05-07,86.79,88.05,86.11,87.98,4601515,AXP
2014-05-08,87.88,89.28,87.66,88.62,4220350,AXP
2014-05-09,88.46,89.03,88.13,88.84,2344736,AXP
2014-05-12,89.42,89.97,89.3198,89.66,2343786,AXP
2014-05-13,89.65,90.0,89.04,89.09,2298535,AXP
2014-05-14,89.17,89.43,88.31,88.46,2238503,AXP
2014-05-15,88.2,88.58,87.11,87.6,3329234,AXP
2014-05-16,92.68,93.89,92.4,93.56,4467741,AXP
2014-05-19,87.18,88.22,87.11,88.12,2005193,AXP
2014-05-20,87.82,88.05,86.86,87.09,2802816,AXP
2014-05-21,87.57,88.14,87.3801,87.86,2525553,AXP
2014-05-22,87.79,88.39,87.55,88.15,2654758,AXP
2014-05-23,88.11,88.86,88.0,88.78,1862385,AXP
2014-05-27,89.6,91.47,89.35,91.39,5093826,AXP
2014-05-28,91.31,91.36,90.63,91.06,2466846,AXP
2014-05-29,91.12,91.3,90.53,91.28,2668484,AXP
2014-05-30,91.0,91.68,90.89,91.5,3594761,AXP
2014-06-02,91.79,92.11,91.43,91.89,2832071,AXP
2014-06-03,91.61,91.85,91.27,91.73,2589094,AXP
2014-06-04,91.59,91.9,91.33,91.81,2636958,AXP
2014-06-05,91.9201,93.21,91.53,92.8,3222994,AXP
2014-06-06,92.94,94.94,92.82,94.91,4551113,AXP
2014-06-09,95.08,95.88,94.65,95.57,3825234,AXP
2014-06-10,95.09,95.39,94.68,95.28,2421970,AXP
2014-06-11,94.94,95.255,94.64,95.08,1884535,AXP
2014-06-12,95.35,95.48,94.36,94.76,2870488,AXP
2014-06-13,94.95,95.17,94.38,94.85,1792975,AXP
2014-06-16,94.36,94.75,93.84,94.37,2832531,AXP
2014-06-17,94.37,95.2,94.0103,94.66,2572316,AXP
2014-06-18,94.75,95.59,94.08,95.56,2454768,AXP
2014-06-19,95.46,95.7,94.53,95.07,3206376,AXP
2014-06-20,95.58,96.04,95.025,95.54,5387379,AXP
2014-06-23,95.33,95.75,94.785,95.51,2102451,AXP
2014-06-24,95.09,95.55,94.2501,94.43,2088726,AXP
2014-06-25,94.26,95.21,94.2,94.64,2398358,AXP
2014-06-26,94.83,94.94,93.5365,94.3,2594797,AXP
2014-06-27,94.25,95.05,94.13,94.93,3630657,AXP
2014-06-30,95.0,95.34,94.55,94.87,2634267,AXP
2014-07-01,95.42,96.24,95.28,95.35,3026313,AXP
2014-07-02,95.19,95.78,95.06,95.21,1595457,AXP
2014-07-03,95.58,95.94,95.22,95.84,1633771,AXP
2014-07-07,95.5,95.66,95.12,95.4,1962805,AXP
2014-07-08,94.92,95.01,93.57,94.57,2828746,AXP
2014-07-09,95.44,95.55,94.405,94.74,2646347,AXP
2014-07-10,93.55,94.81,93.16,94.46,2230008,AXP
2014-07-11,94.27,94.59,93.75,94.47,2108544,AXP
2014-07-14,95.23,95.58,94.43,94.54,2387991,AXP
2014-07-15,94.79,95.16,94.0,94.45,3499169,AXP
2014-07-16,94.81,95.09,94.27,94.47,2738019,AXP
2014-07-17,93.96,94.7,92.91,92.99,3117458,AXP
2014-07-18,93.32,93.93,93.1,93.53,3363043,AXP
2014-07-21,93.29,93.4,92.38,92.88,2321810,AXP
2014-07-22,93.51,94.06,93.22,93.37,2411581,AXP
2014-07-23,93.19,93.59,92.82,93.28,1984801,AXP
2014-07-24,93.33,93.62,92.85,93.15,3023420,AXP
2014-07-25,92.74,93.07,91.58,91.93,3909866,AXP
2014-07-28,91.9,92.03,90.9,91.86,4274196,AXP
2014-07-29,91.83,92.23,91.51,91.71,4778288,AXP
2014-07-30,92.11,92.32,90.04,90.91,5069546,AXP
2014-07-31,90.07,90.26,87.99,88.0,7564147,AXP
2014-08-01,86.6,87.24,86.45,86.93,5743766,AXP
2014-08-04,86.6,87.24,86.45,86.93,5743766,AXP
2014-08-05,86.65,87.0199,85.89,86.36,5004396,AXP
2014-08-06,86.04,86.785,86.0,86.4,4805926,AXP
2014-08-07,86.79,87.14,85.89,86.02,4539209,AXP
2014-08-08,86.09,87.51,85.91,87.47,4206909,AXP
2014-08-11,87.92,88.16,86.94,86.95,3594371,AXP
2014-08-12,87.0,87.09,86.7,87.08,3106640,AXP
2014-08-13,87.44,88.065,87.16,87.4,2590641,AXP
2014-08-14,87.5,87.8042,87.1,87.27,3498785,AXP
2014-08-15,87.78,87.88,86.23,86.6,3295617,AXP
2014-08-18,87.29,87.48,86.98,87.16,2672035,AXP
2014-08-19,87.58,88.28,87.45,88.12,3523886,AXP
2014-08-20,88.01,88.65,87.9,88.49,3143040,AXP
2014-08-21,88.64,89.325,88.59,89.14,3019283,AXP
2014-08-22,88.89,89.51,88.825,88.88,2803133,AXP
2014-08-25,89.56,90.22,89.32,89.59,3730046,AXP
2014-08-26,89.61,89.93,89.08,89.15,2934587,AXP
2014-08-27,89.25,89.5899,88.99,89.24,2632512,AXP
2014-08-28,88.84,89.33,88.61,89.02,3324915,AXP
2014-08-29,89.37,89.7,89.09,89.55,2673218,AXP
2014-09-02,89.9,90.13,89.28,89.72,3592108,AXP
2014-09-03,90.13,90.49,90.0,90.14,2935072,AXP
2014-09-04,90.11,90.46,89.42,89.65,2599473,AXP
2014-09-05,89.64,89.74,89.02,89.61,2575907,AXP
2014-09-08,89.4,89.83,88.62,88.93,3621528,AXP
2014-09-09,88.85,88.9,87.75,87.9,4021206,AXP
2014-09-10,88.1,88.66,88.01,88.41,3471011,AXP
2014-09-11,88.01,88.6,87.88,88.42,2757034,AXP
2014-09-12,88.18,88.3,87.44,87.64,4739054,AXP
2014-09-15,88.35,88.35,87.11,87.38,3986981,AXP
2014-09-16,87.16,88.7,86.88,88.36,5951014,AXP
2014-09-17,88.61,89.56,88.33,89.07,4460724,AXP
2014-09-18,89.33,90.59,89.31,90.1,4309814,AXP
2014-09-19,90.68,90.68,89.42,89.7,7126551,AXP
2014-09-22,89.58,90.09,88.9,88.99,3143756,AXP
2014-09-23,88.55,89.26,88.232,88.31,3715997,AXP
2014-09-24,88.47,88.65,87.87,88.52,5089940,AXP
2014-09-25,88.51,88.82,86.76,86.76,5647980,AXP
2014-09-26,87.16,88.6699,86.95,88.37,4480408,AXP
2014-09-29,87.63,88.025,87.14,87.95,3304057,AXP
2014-09-30,88.2,88.32,87.35,87.54,3867066,AXP
2014-10-01,86.9,87.31,85.51,85.81,4786195,AXP
2014-10-02,86.39,86.5,85.06,85.87,4217094,AXP
2014-10-03,86.66,87.305,86.22,87.16,4601352,AXP
2014-10-06,87.68,87.967,86.76,87.03,3148903,AXP
2014-10-07,86.45,86.45,85.33,85.35,3911200,AXP
2014-10-08,85.41,87.47,85.0039,87.41,4238301,AXP
2014-10-09,87.33,87.98,85.82,85.89,5396567,AXP
2014-10-10,85.78,86.7,84.99,84.99,4235195,AXP
2014-10-13,84.76,85.25,82.61,82.78,5074088,AXP
2014-10-14,83.27,83.39,82.51,82.74,6165129,AXP
2014-10-15,81.3,81.79,78.4101,80.93,9157767,AXP
2014-10-16,80.29,81.47,78.81,80.24,9159291,AXP
2014-10-17,80.91,84.52,80.9,82.58,9175404,AXP
2014-10-20,82.79,84.1,82.6302,84.01,5239508,AXP
2014-10-21,84.7,85.66,84.44,85.64,4851088,AXP
2014-10-22,85.62,85.87,83.93,83.96,5182245,AXP
2014-10-23,85.13,85.85,84.87,85.61,5000415,AXP
2014-10-24,85.69,86.43,85.59,86.4,3607992,AXP
2014-10-27,86.01,86.75,85.76,86.63,3610616,AXP
2014-10-28,87.07,88.01,86.96,88.01,3598445,AXP
2014-10-29,88.24,88.99,87.65,88.34,4592580,AXP
2014-10-30,88.59,89.49,88.2,88.74,5072891,AXP
2014-10-31,89.94,90.599,89.3675,89.95,6848648,AXP
2014-11-03,90.32,91.21,90.22,90.85,3711518,AXP
2014-11-04,90.62,91.43,90.5,91.38,3163147,AXP
2014-11-05,91.76,92.45,91.76,92.42,3617568,AXP
2014-11-06,92.13,92.2,91.11,91.58,6005814,AXP
2014-11-07,91.71,92.4801,91.23,92.26,3669206,AXP
2014-11-10,92.21,92.43,91.85,92.4,2938704,AXP
2014-11-11,92.28,92.59,91.49,91.74,2721039,AXP
2014-11-12,91.16,91.665,91.1,91.55,3825498,AXP
2014-11-13,91.7,91.7,90.94,91.07,3638009,AXP
2014-11-14,91.07,91.24,90.3501,90.67,2361616,AXP
2014-11-17,90.24,90.26,89.65,90.13,2620647,AXP
2014-11-18,90.21,90.93,90.03,90.58,2175744,AXP
2014-11-19,90.3,90.76,90.02,90.5,2661218,AXP
2014-11-20,89.83,90.91,89.82,90.62,2825692,AXP
2014-11-21,91.66,91.68,90.3,90.39,4039198,AXP
2014-11-24,90.8,91.17,90.21,91.04,3459501,AXP
2014-11-25,91.2,91.58,90.76,91.4,3313706,AXP
2014-11-26,91.71,91.71,90.93,91.45,2218222,AXP
2014-11-28,91.61,92.55,91.58,92.42,3070020,AXP
2014-12-01,92.07,92.63,91.66,92.14,3343013,AXP
2014-12-02,92.6,93.0,92.32,93.0,3111915,AXP
2014-12-03,92.61,93.12,91.05,91.25,5914963,AXP
2014-12-04,91.85,91.85,91.19,91.83,4000235,AXP
2014-12-05,92.29,92.86,92.05,92.65,2872575,AXP
2014-12-08,92.68,93.89,92.4,93.56,4467741,AXP
2014-12-09,92.19,93.4,91.98,93.36,4092664,AXP
2014-12-10,92.86,93.69,92.56,92.75,4657969,AXP
2014-12-11,93.11,94.62,92.95,93.13,4419092,AXP
2014-12-12,92.4,93.02,90.94,91.0,4487604,AXP
2014-12-15,91.44,91.58,89.15,90.04,4766746,AXP
2014-12-16,89.37,90.79,88.19,88.24,4948750,AXP
2014-12-17,88.56,90.57,88.34,90.44,5204350,AXP
2014-12-18,91.7,93.21,91.49,93.17,4554192,AXP
2014-12-19,92.96,93.91,92.35,92.9,7170302,AXP
2014-12-22,92.99,93.66,92.825,93.62,2910765,AXP
2014-12-23,93.7,94.28,93.65,93.82,2864817,AXP
2014-12-24,93.96,94.79,93.96,94.08,1321515,AXP
2014-12-26,94.2,94.8,94.2,94.29,1439897,AXP
2014-12-29,94.0,94.89,94.0,94.27,1483010,AXP
2014-12-30,94.23,94.46,94.03,94.27,1425054,AXP
2014-12-31,94.65,94.75,93.0,93.04,2306225,AXP
2015-01-02,93.17,93.94,92.14,93.02,2445836,AXP
2015-01-05,92.46,92.78,90.32,90.56,3478969,AXP
2015-01-06,90.79,90.9,87.94,88.63,4808755,AXP
2015-01-07,91.01,91.01,89.53,90.3,5665151,AXP
2015-01-08,91.44,91.81,91.0,91.58,3781465,AXP
2015-01-09,91.58,91.8,90.24,90.42,3681672,AXP
2015-01-12,90.5,90.94,89.08,89.5,3230688,AXP
2015-01-13,90.27,91.14,88.43,89.23,3537553,AXP
2015-01-14,87.44,88.42,86.25,87.07,6628395,AXP
2015-01-15,87.5,88.03,84.55,85.88,5830949,AXP
2015-01-16,85.54,86.21,84.74,86.04,6768738,AXP
2015-01-20,86.46,87.72,86.42,87.26,6364082,AXP
2015-01-21,87.56,87.72,86.77,87.67,7185651,AXP
2015-01-22,84.5,86.12,83.5,84.37,16390070,AXP
2015-01-23,84.43,85.32,83.96,84.13,7366126,AXP
2015-01-26,83.78,84.3,83.12,83.3,6632753,AXP
2015-01-27,82.5,83.275,82.0801,82.4,6329531,AXP
2015-01-28,82.8,83.39,81.71,81.73,7942208,AXP
2015-01-29,82.07,82.33,81.16,82.0,7545880,AXP
2015-01-30,82.12,82.2,80.56,80.69,7210532,AXP
2015-02-02,80.96,82.25,80.85,82.13,5459286,AXP
2015-02-03,82.58,83.77,82.54,83.73,5586211,AXP
2015-02-04,83.5,84.47,83.33,83.61,6155698,AXP
2015-02-05,84.25,84.9342,84.08,84.73,3966584,AXP
2015-02-06,85.11,86.01,84.77,85.01,5139741,AXP
2015-02-09,84.53,85.25,84.3,84.98,3101318,AXP
2015-02-10,85.6,85.9662,85.12,85.84,3589926,AXP
2015-02-11,85.87,86.18,85.32,86.01,4374834,AXP
2015-02-12,80.03,81.53,80.0,80.48,32653122,AXP
2015-02-13,79.44,79.75,77.72,78.08,34874386,AXP
2015-02-17,77.16,79.32,77.12,79.08,18578333,AXP
2015-02-18,78.72,80.27,78.72,79.78,13416995,AXP
2015-02-19,79.89,79.98,77.56,78.4,20857959,AXP
2015-02-20,78.22,79.88,78.2,79.83,11348739,AXP
2015-02-23,79.99,80.48,79.47,80.3,6868556,AXP
2015-02-24,80.3,81.7,80.26,80.86,10950979,AXP
2015-02-25,81.16,82.25,80.87,82.17,8184691,AXP
2015-02-26,83.01,83.47,82.41,83.25,8702804,AXP
2015-02-27,83.25,83.38,81.52,81.59,8121162,AXP
2015-03-02,81.73,82.21,81.56,82.03,5503072,AXP
2015-03-03,80.99,81.93,80.9,81.91,6856146,AXP
2015-03-04,81.55,81.56,80.56,80.63,6140957,AXP
2015-03-05,80.66,81.4,80.64,81.15,5571779,AXP
2015-03-06,80.63,81.15,80.06,80.31,6530206,AXP
2015-03-09,80.15,80.8325,79.95,80.51,5846077,AXP
2015-03-10,79.73,79.77,78.87,79.11,7524975,AXP
2015-03-11,79.4,79.75,79.11,79.45,4546180,AXP
2015-03-12,80.1,82.0,80.03,81.56,9386593,AXP
2015-03-13,81.5,81.65,79.95,80.6,6919443,AXP
2015-03-16,80.88,81.6534,80.75,81.5,5295067,AXP
2015-03-17,81.2,81.2094,80.55,81.06,4258228,AXP
2015-03-18,80.58,82.32,80.27,81.86,6449418,AXP
2015-03-19,81.84,81.96,80.94,81.54,4677008,AXP
2015-03-20,81.79,83.06,81.5,82.7,9338054,AXP
2015-03-23,82.7,83.54,82.2,82.2,7291654,AXP
2015-03-24,82.04,82.16,81.27,81.37,5217754,AXP
2015-03-25,81.42,81.47,80.03,80.11,8908044,AXP
2015-03-26,79.67,79.78,77.885,78.48,16181335,AXP
2015-03-27,78.4,78.64,77.71,77.97,9022613,AXP
2015-03-30,78.35,78.75,78.0,78.05,7285152,AXP
2015-03-31,77.89,78.53,77.62,78.12,5918270,AXP
2015-04-01,78.05,79.32,77.85,78.93,6163459,AXP
2015-04-02,78.93,79.77,78.57,79.7,5695160,AXP
2015-04-06,79.34,80.1,78.73,79.63,3831094,AXP
2015-04-07,78.59,79.38,78.26,78.33,5919179,AXP
2015-04-08,78.42,79.36,78.3,78.69,6405810,AXP
2015-04-09,78.63,79.33,78.41,79.16,4288069,AXP
2015-04-10,79.42,79.97,79.2,79.59,3441961,AXP
2015-04-13,79.73,79.99,79.26,79.27,4091974,AXP
2015-04-14,79.6,79.9699,78.89,79.49,4213151,AXP
2015-04-15,79.43,80.3,79.42,79.75,6042720,AXP
2015-04-16,79.43,81.1715,79.25,80.91,8084767,AXP
2015-04-17,78.4,78.5,76.53,77.32,22112455,AXP
2015-04-20,77.39,77.85,76.96,77.23,8432099,AXP
2015-04-21,77.38,77.8,77.24,77.28,5124995,AXP
2015-04-22,77.41,78.65,77.18,78.44,7318109,AXP
2015-04-23,78.06,78.37,77.7399,78.15,4815396,AXP
2015-04-24,78.3,78.327,77.77,77.99,3400709,AXP
2015-04-27,77.83,77.96,77.04,77.49,6901733,AXP
2015-04-28,77.69,77.73,76.94,77.49,6493427,AXP
2015-04-29,77.13,77.47,77.0,77.16,4322567,AXP
2015-04-30,77.04,77.68,76.98,77.45,6754099,AXP
2015-05-01,77.85,77.89,77.31,77.68,3859217,AXP
2015-05-04,77.96,78.54,77.74,78.28,3897793,AXP
2015-05-05,77.98,78.52,77.78,77.84,5325813,AXP
2015-05-06,78.7,78.85,77.39,77.85,5897660,AXP
2015-05-07,77.84,78.74,77.6,78.43,7924637,AXP
2015-05-08,78.89,79.64,78.77,78.98,7198107,AXP
2015-05-11,79.05,80.25,79.01,79.7,5827394,AXP
2015-05-12,79.15,79.43,78.44,79.08,4575669,AXP
2015-05-13,79.5,80.01,79.27,79.86,5494547,AXP
2015-05-14,80.34,80.9,80.265,80.75,4450782,AXP
2015-05-15,80.9,81.1612,79.99,80.22,4479254,AXP
2015-05-18,80.28,80.55,79.78,80.17,4579850,AXP
2015-05-19,80.37,81.595,80.37,81.36,6063537,AXP
2015-05-20,81.41,81.45,80.78,80.96,3986654,AXP
2015-05-21,80.54,81.17,80.41,80.76,4249682,AXP
2015-05-22,80.84,81.58,80.72,81.25,3395835,AXP
2015-05-26,81.12,81.46,79.94,80.19,5282736,AXP
2015-05-27,80.45,80.63,79.84,80.11,5105088,AXP
2015-05-28,79.97,80.25,79.88,80.09,4444099,AXP
2015-05-29,80.04,80.1,79.58,79.72,7385145,AXP
2015-06-01,79.94,80.17,78.95,79.47,4716898,AXP
2015-06-02,79.26,80.27,79.18,79.99,4197300,AXP
2015-06-03,80.32,81.27,80.12,80.6,4321729,AXP
2015-06-04,80.05,80.34,79.2,79.36,5438075,AXP
2015-06-05,79.74,79.88,79.23,79.39,4817000,AXP
2015-06-08,79.43,79.84,78.8,78.81,5883574,AXP
2015-06-09,78.88,79.39,78.86,79.17,4506269,AXP
2015-06-10,79.2,80.49,79.2,80.19,5865352,AXP
2015-06-11,80.34,80.77,80.0,80.3,4013377,AXP
2015-06-12,80.43,80.45,79.11,79.53,6253475,AXP
2015-06-15,79.0,79.37,78.82,79.25,4929335,AXP
2015-06-16,79.04,79.8,79.0,79.36,6992677,AXP
2015-06-17,79.64,80.86,79.46,80.32,6945555,AXP
2015-06-18,80.24,80.9,79.81,80.77,4632281,AXP
2015-06-19,80.52,80.62,79.79,80.19,13054844,AXP
2015-06-22,80.68,81.71,80.66,81.25,5548612,AXP
2015-06-23,81.44,81.92,81.29,81.36,5356347,AXP
2015-06-24,80.94,81.36,80.74,80.74,5637585,AXP
2015-06-25,80.99,81.0,79.88,79.88,6591058,AXP
2015-06-26,80.17,80.45,79.8345,79.88,15746737,AXP
2015-06-29,79.22,79.35,77.74,77.8,8553321,AXP
2015-06-30,78.17,78.41,77.65,77.72,7793019,AXP
2015-07-01,78.64,78.91,78.16,78.4,5319947,AXP
2015-07-02,78.69,79.13,78.18,78.21,4577689,AXP
2015-07-06,77.55,77.85,77.34,77.59,5724771,AXP
2015-07-07,77.56,77.8,76.41,77.55,7182951,AXP
2015-07-08,76.89,77.2,75.75,75.93,5544756,AXP
2015-07-09,76.63,77.45,76.29,76.34,3934003,AXP
2015-07-10,77.31,77.49,76.91,77.31,3036031,AXP
2015-07-13,77.97,78.61,77.77,78.53,3677506,AXP
2015-07-14,78.6,79.14,78.21,78.97,3904938,AXP
2015-07-15,79.01,79.36,78.32,78.54,3947013,AXP
2015-07-16,79.0,79.16,78.665,78.92,4095773,AXP
2015-07-17,78.74,79.25,78.65,79.22,3084435,AXP
2015-07-20,79.2,79.63,79.18,79.3,3552975,AXP
2015-07-21,79.2,79.41,78.45,78.95,3974583,AXP
2015-07-22,78.8,79.19,78.601,78.99,4392678,AXP
2015-07-23,77.7,77.95,76.13,77.01,12256764,AXP
2015-07-24,76.65,77.15,75.68,75.9,8639908,AXP
2015-07-27,75.44,75.6,74.3,74.92,9861400,AXP
2015-07-28,75.12,75.57,74.37,75.11,5516643,AXP
2015-07-29,75.11,76.01,74.92,75.7,4594150,AXP
2015-07-30,75.79,76.21,75.64,76.12,4767112,AXP
2015-07-31,76.39,76.6698,75.99,76.06,6344779,AXP
2015-08-03,75.86,76.16,75.43,75.98,5159523,AXP
2015-08-04,75.77,76.16,75.63,75.72,4137581,AXP
2015-08-05,76.35,76.48,75.59,75.59,5562017,AXP
2015-08-06,75.65,75.79,74.71,75.0,4522063,AXP
2015-08-07,75.0,80.22,74.34,79.72,23689625,AXP
2015-08-10,79.69,81.39,79.5,81.26,12609026,AXP
2015-08-11,80.43,81.65,80.25,81.34,8509819,AXP
2015-08-12,80.72,81.09,79.8001,81.0,6994329,AXP
2015-08-13,80.85,80.97,80.38,80.76,4866909,AXP
2015-08-14,80.51,81.33,80.42,80.91,5387093,AXP
2015-08-17,80.39,81.17,80.25,81.0,4574686,AXP
2015-08-18,81.05,81.42,80.7015,81.24,4458320,AXP
2015-08-19,80.92,81.66,80.41,80.95,5314577,AXP
2015-08-20,80.11,80.46,78.73,78.76,7240576,AXP
2015-08-21,78.12,78.615,77.03,77.03,8483304,AXP
2015-08-24,73.36,76.08,71.71,74.65,12873245,AXP
2015-08-25,76.27,76.55,73.28,73.52,7779000,AXP
2015-08-26,75.39,75.9,73.96,75.63,6505762,AXP
2015-08-27,75.88,77.1801,75.52,76.88,7024971,AXP
2015-08-28,76.32,76.81,75.93,76.65,4919031,AXP
2015-08-31,76.26,77.26,75.97,76.72,4559687,AXP
2015-09-01,74.85,75.3599,73.6,74.0,6101059,AXP
2015-09-02,74.94,75.21,73.97,74.94,5914395,AXP
2015-09-03,75.38,76.25,75.05,75.26,4782965,AXP
2015-09-04,74.28,74.52,73.57,74.08,5095246,AXP
2015-09-08,75.58,75.73,74.922,75.49,6046291,AXP
2015-09-09,76.08,76.5067,74.98,75.12,4959836,AXP
2015-09-10,75.15,75.86,74.98,75.31,4764590,AXP
2015-09-11,75.08,75.53,74.785,75.5,3844194,AXP
2015-09-14,75.16,75.5,74.78,75.14,4452098,AXP
2015-09-15,75.46,76.75,75.23,76.5,5473687,AXP
2015-09-16,76.46,77.5098,76.39,77.32,4193087,AXP
2015-09-17,77.46,78.4,76.77,77.06,4181793,AXP
2015-09-18,76.05,76.8,75.72,75.95,12402877,AXP
2015-09-21,76.42,77.32,76.315,76.74,3266298,AXP
2015-09-22,75.61,75.77,75.0,75.71,5047199,AXP
2015-09-23,75.51,75.96,75.13,75.63,3183322,AXP
2015-09-24,74.99,75.03,73.85,74.69,6108920,AXP
2015-09-25,75.39,75.67,74.72,75.1,4478020,AXP
2015-09-28,74.46,74.7,73.255,73.34,5894741,AXP
2015-09-29,73.3,73.51,72.66,73.1,5282964,AXP
2015-09-30,73.89,74.19,73.3,74.13,4912230,AXP
2015-10-01,74.16,74.6,73.21,73.89,4741120,AXP
2015-10-02,72.7,74.41,72.5,74.41,5072423,AXP
2015-10-05,75.05,77.54,75.04,77.3,6480632,AXP
2015-10-06,77.24,77.54,76.715,76.91,3887079,AXP
2015-10-07,76.81,77.85,76.68,77.18,3439404,AXP
2015-10-08,76.99,77.26,76.11,77.18,3298899,AXP
2015-10-09,77.45,77.82,76.83,77.33,2651845,AXP
2015-10-12,77.16,77.32,76.9401,77.31,1895136,AXP
2015-10-13,76.85,77.22,76.555,76.6,3247383,AXP
2015-10-14,76.41,76.78,75.94,76.17,3098610,AXP
2015-10-15,77.0,77.188,76.07,76.74,3615784,AXP
2015-10-16,77.08,77.495,76.62,77.21,5613668,AXP
2015-10-19,76.95,77.31,76.73,77.0,4054868,AXP
2015-10-20,77.05,77.15,76.68,76.95,3470846,AXP
2015-10-21,77.29,77.61,76.35,76.51,5952249,AXP
2015-10-22,73.06,73.28,71.39,72.5,23652623,AXP
2015-10-23,72.82,74.83,72.618,74.59,9341271,AXP
2015-10-26,73.3,74.33,73.13,74.19,5228255,AXP
2015-10-27,73.79,74.21,73.73,74.01,4099007,AXP
2015-10-28,74.35,74.45,73.81,74.45,7841058,AXP
2015-10-29,74.15,74.97,74.04,74.22,5250170,AXP
2015-10-30,74.08,74.28,73.06,73.26,6310102,AXP
2015-11-02,73.43,74.07,73.27,73.94,4940641,AXP
2015-11-03,74.15,74.27,73.87,74.03,5048213,AXP
2015-11-04,74.31,74.85,73.94,74.07,12872736,AXP
2015-11-05,74.15,74.33,73.57,73.93,4983712,AXP
2015-11-06,74.56,74.8,74.11,74.3,7440801,AXP
2015-11-09,74.08,74.26,73.23,73.42,5622559,AXP
2015-11-10,73.12,73.58,73.1,73.37,4961893,AXP
2015-11-11,73.46,73.6,72.76,72.91,4719547,AXP
2015-11-12,72.72,72.79,71.823,71.98,6112490,AXP
2015-11-13,71.69,72.2081,71.1,71.2,4486731,AXP
2015-11-16,70.83,71.66,70.21,71.66,5244587,AXP
2015-11-17,71.92,72.03,70.96,71.11,5867721,AXP
2015-11-18,71.13,72.17,71.13,72.15,5816951,AXP
2015-11-19,72.1,72.88,72.065,72.74,4851343,AXP
2015-11-20,72.88,73.35,72.095,72.42,4429647,AXP
2015-11-23,72.46,72.74,72.17,72.24,3251421,AXP
2015-11-24,71.87,71.96,71.0,71.63,4873095,AXP
2015-11-25,71.7,71.8,71.25,71.69,4391278,AXP
2015-11-27,71.8,71.995,71.425,71.85,1547504,AXP
2015-11-30,71.85,72.07,71.42,71.64,5377171,AXP
2015-12-01,72.0,72.445,71.57,72.2,4193461,AXP
2015-12-02,72.14,72.44,71.055,71.2,4146008,AXP
2015-12-03,71.41,71.7,70.12,70.42,6807762,AXP
2015-12-04,70.5,71.305,70.36,71.1,4993389,AXP
2015-12-07,70.82,71.09,70.17,70.61,5926406,AXP
2015-12-08,70.04,70.15,69.31,69.91,7669061,AXP
2015-12-09,69.44,70.8,69.35,69.86,6910707,AXP
2015-12-10,69.74,70.65,69.61,70.11,4782972,AXP
2015-12-11,69.04,69.835,68.48,68.86,9094343,AXP
2015-12-14,68.99,69.42,67.8,68.83,6393035,AXP
2015-12-15,69.75,70.64,69.59,70.15,6247229,AXP
2015-12-16,70.71,70.96,69.8,70.71,5581779,AXP
2015-12-17,70.79,70.96,69.41,69.57,4800033,AXP
2015-12-18,69.13,69.13,67.57,67.87,17898859,AXP
2015-12-21,68.15,68.77,67.99,68.4,4733428,AXP
2015-12-22,68.74,69.13,68.21,68.85,3796765,AXP
2015-12-23,69.05,69.99,68.94,69.97,5277981,AXP
2015-12-24,69.74,70.51,69.74,70.16,1956388,AXP
2015-12-28,70.0,70.1,69.36,69.76,2860713,AXP
2015-12-29,70.28,70.61,70.12,70.55,3838817,AXP
2015-12-30,70.51,70.7465,70.08,70.16,2792695,AXP
2015-12-31,70.01,70.32,69.53,69.55,3531279,AXP
2016-01-04,68.09,68.18,66.77,67.59,9248281,AXP
2016-01-05,67.37,67.71,65.67,66.55,10809158,AXP
2016-01-06,65.24,65.55,64.24,64.42,9752153,AXP
2016-01-07,63.31,64.2516,63.084,63.84,11323947,AXP
2016-01-08,64.18,64.4085,63.57,63.63,10003645,AXP
2016-01-11,63.74,64.21,63.1,64.05,8157737,AXP
2016-01-12,64.8,64.9,63.6,64.4,7559962,AXP
2016-01-13,63.65,64.37,62.23,62.85,11291194,AXP
2016-01-14,62.85,63.75,62.37,63.29,6663953,AXP
2016-01-15,62.03,63.05,61.5,62.91,8643751,AXP
2016-01-19,63.41,63.79,62.24,62.64,7652078,AXP
2016-01-20,61.54,63.54,61.29,63.03,9043776,AXP
2016-01-21,63.0,64.32,62.51,62.64,8992300,AXP
2016-01-22,58.39,58.89,54.14,55.06,43783380,AXP
2016-01-25,54.46,55.77,54.14,55.02,18498255,AXP
2016-01-26,55.2,55.74,54.96,55.09,12844794,AXP
2016-01-27,55.37,55.82,54.42,54.52,11044111,AXP
2016-01-28,54.68,54.76,52.15,52.88,18015021,AXP
2016-01-29,53.18,53.705,53.05,53.5,13981128,AXP
2016-02-01,53.41,54.99,53.0,54.7,9861884,AXP
2016-02-02,54.33,54.39,53.49,53.66,11698372,AXP
2016-02-03,54.0,54.29,52.83,54.11,9729828,AXP
2016-02-04,54.08,54.46,53.81,54.38,6904021,AXP
2016-02-05,54.72,54.845,53.81,53.98,9159567,AXP
2016-02-08,53.24,53.45,52.23,52.4,11830592,AXP
2016-02-09,52.26,53.0199,51.91,52.63,8588920,AXP
2016-02-10,53.0,53.43,52.28,52.29,7081895,AXP
2016-02-11,51.22,51.59,50.27,51.11,9214546,AXP
2016-02-12,51.88,52.73,51.64,52.66,6107686,AXP
2016-02-16,53.01,53.48,52.73,53.18,7163830,AXP
2016-02-17,53.5,54.0,53.3,53.61,8638895,AXP
2016-02-18,53.5,54.345,53.45,54.15,8503250,AXP
2016-02-19,54.25,55.0299,54.03,54.71,6557020,AXP
2016-02-22,55.21,55.63,54.96,55.63,6537765,AXP
2016-02-23,55.52,55.6,54.96,55.11,5884112,AXP
2016-02-24,54.45,54.87,53.5599,54.64,5596406,AXP
2016-02-25,54.78,55.39,54.3,55.39,4385866,AXP
2016-02-26,55.71,55.9,55.15,55.38,5886821,AXP
2016-02-29,55.3,56.15,54.81,55.58,10380473,AXP
2016-03-01,56.03,56.84,55.62,56.8,9160838,AXP
2016-03-02,56.88,57.23,56.57,57.12,7266238,AXP
2016-03-03,57.16,58.18,57.16,58.09,6848046,AXP
2016-03-04,58.44,58.65,57.81,58.29,5410034,AXP
2016-03-07,58.0,59.48,57.63,59.0,9373525,AXP
2016-03-08,58.84,60.0,58.71,59.43,10556919,AXP
2016-03-09,59.73,59.79,58.52,59.05,6469596,AXP
2016-03-10,59.29,59.46,58.05,58.75,6484050,AXP
2016-03-11,59.525,59.91,59.015,59.46,7837284,AXP
2016-03-14,59.51,59.94,59.01,59.57,4254000,AXP
2016-03-15,59.36,59.4,58.625,59.23,3881955,AXP
2016-03-16,58.91,59.9,58.72,59.7,4882584,AXP
2016-03-17,59.55,60.495,59.32,60.08,4609739,AXP
2016-03-18,60.31,61.445,60.03,61.22,8341268,AXP
2016-03-21,60.99,61.38,60.85,61.21,3665568,AXP
2016-03-22,60.77,60.9,59.91,60.61,4783184,AXP
2016-03-23,60.7,60.91,60.28,60.63,3605059,AXP
2016-03-24,60.22,60.52,59.595,60.47,3549860,AXP
2016-03-28,60.77,60.79,59.86,60.28,3261940,AXP
2016-03-29,60.11,60.65,59.46,60.6,4210346,AXP
2016-03-30,60.98,61.0,60.185,60.29,5103244,AXP
2016-03-31,60.51,61.52,60.28,61.4,6310219,AXP
2016-04-01,60.98,61.66,60.56,61.1,4167514,AXP
2016-04-04,61.01,61.055,60.46,60.62,3367372,AXP
2016-04-05,60.14,60.44,59.68,60.2,4639974,AXP
2016-04-06,59.84,60.05,59.42,59.88,4112070,AXP
2016-04-07,59.45,59.52,58.7,58.86,4051283,AXP
2016-04-08,59.0,60.2599,58.99,59.5,4603616,AXP
2016-04-11,59.67,60.08,59.281,59.8,4033398,AXP
2016-04-12,60.0,60.71,59.8001,60.68,4360254,AXP
2016-04-13,60.89,62.43,60.842,62.16,4689743,AXP
2016-04-14,62.16,62.68,61.97,62.51,4017864,AXP
2016-04-15,62.66,62.84,61.91,62.14,4395671,AXP
2016-04-18,61.81,62.625,61.73,62.59,3140068,AXP
2016-04-19,62.75,63.61,62.74,63.57,4798394,AXP
2016-04-20,64.12,65.33,63.92,65.02,8498712,AXP
2016-04-21,67.0,67.34,65.4,65.61,9466707,AXP
2016-04-22,65.05,66.22,65.05,65.93,5946310,AXP
2016-04-25,65.64,65.85,65.14,65.7,4201688,AXP
2016-04-26,65.98,66.43,65.63,66.2,3979643,AXP
2016-04-27,66.39,66.67,65.83,66.23,4539710,AXP
2016-04-28,65.73,66.49,65.56,65.84,3797757,AXP
2016-04-29,65.57,65.79,64.85,65.43,5051200,AXP
2016-05-02,65.58,66.05,65.175,65.68,4329995,AXP
2016-05-03,65.03,65.05,64.33,64.85,4745438,AXP
2016-05-04,64.13,64.75,63.83,64.26,4998033,AXP
2016-05-05,64.46,64.72,63.79,63.92,4037205,AXP
2016-05-06,63.76,64.71,63.45,64.51,3667658,AXP
2016-05-09,64.23,64.58,63.77,63.98,4261058,AXP
2016-05-10,64.34,65.13,63.99,64.84,4042328,AXP
2016-05-11,64.62,65.32,64.41,64.59,4959508,AXP
2016-05-12,65.07,65.36,64.065,64.34,3608458,AXP
2016-05-13,64.35,64.98,64.05,64.12,4524018,AXP
2016-05-16,64.02,64.3,63.67,64.07,4879519,AXP
2016-05-17,63.86,64.1,62.59,62.76,7977603,AXP
2016-05-18,62.53,63.61,62.53,63.52,5316786,AXP
2016-05-19,63.06,63.53,62.32,62.74,4587020,AXP
2016-05-20,63.16,64.14,62.95,63.92,5278321,AXP
2016-05-23,63.86,64.1,63.56,63.59,3074074,AXP
2016-05-24,63.79,65.1,63.79,64.87,3946138,AXP
2016-05-25,65.04,65.76,65.01,65.31,5755934,AXP
2016-05-26,65.29,65.37,64.95,65.23,3593497,AXP
2016-05-27,65.39,65.7,65.33,65.52,3957118,AXP
2016-05-31,65.7,65.92,65.4,65.76,5256024,AXP
2016-06-01,65.44,65.96,65.18,65.91,3816002,AXP
2016-06-02,65.86,66.41,65.6,66.41,3052754,AXP
2016-06-03,65.53,65.82,64.77,65.49,4352049,AXP
2016-06-06,65.55,66.2,65.5,65.94,3915959,AXP
2016-06-07,66.15,66.6,65.88,65.89,3779456,AXP
2016-06-08,65.94,66.58,65.94,66.26,2601058,AXP
2016-06-09,65.72,65.78,64.9,65.71,3884421,AXP
2016-06-10,65.26,65.48,64.71,64.97,3939141,AXP
2016-06-13,64.8,64.89,63.63,63.67,5883402,AXP
2016-06-14,63.59,63.66,60.38,61.07,12323245,AXP
2016-06-15,61.47,62.1599,60.86,61.42,5979857,AXP
2016-06-16,60.94,62.11,60.66,61.93,5543625,AXP
2016-06-17,61.93,62.43,61.615,61.86,6521456,AXP
2016-06-20,62.65,63.41,62.23,62.3,4289135,AXP
2016-06-21,62.3,62.48,61.75,62.29,3360641,AXP
2016-06-22,62.29,62.64,61.88,61.95,3462767,AXP
2016-06-23,62.84,63.27,62.47,63.25,3624624,AXP
2016-06-24,60.48,61.7,60.0,60.06,10798667,AXP
2016-06-27,59.34,59.34,57.33,57.67,7581100,AXP
2016-06-28,58.25,58.61,57.15,57.91,8294263,AXP
2016-06-29,57.95,59.7,57.86,59.63,6281076,AXP
2016-06-30,59.87,60.76,58.82,60.76,8535412,AXP
2016-07-01,60.8,61.52,60.57,60.69,4166469,AXP
2016-07-05,60.22,60.39,58.96,59.15,4911842,AXP
2016-07-06,58.75,59.73,58.25,59.48,5484424,AXP
2016-07-07,59.48,60.3299,59.38,59.81,5077371,AXP
2016-07-08,60.68,61.6,60.55,61.49,5768400,AXP
2016-07-11,61.95,62.46,61.86,62.16,3414353,AXP
2016-07-12,62.63,63.33,62.63,63.0,4531851,AXP
2016-07-13,62.98,63.35,62.64,63.1,3887554,AXP
2016-07-14,63.66,64.0,63.4079,63.61,4417183,AXP
2016-07-15,63.95,64.11,63.31,63.78,3675649,AXP
2016-07-18,63.96,64.12,63.54,63.99,3259978,AXP
2016-07-19,63.69,64.17,63.5,64.16,3840468,AXP
2016-07-20,64.29,64.8,63.5,64.48,8315821,AXP
2016-07-21,63.8,64.38,62.88,63.43,9536383,AXP
2016-07-22,63.4,64.34,63.37,64.28,4063417,AXP
2016-07-25,64.2,64.42,64.04,64.33,3060278,AXP
2016-07-26,64.43,64.55,63.98,64.37,2745870,AXP
2016-07-27,64.27,64.94,64.205,64.59,3168485,AXP
2016-07-28,64.36,64.97,64.06,64.79,3043993,AXP
2016-07-29,64.7,64.74,64.17,64.46,3732749,AXP
2016-08-01,64.49,64.735,63.96,64.13,2913879,AXP
2016-08-02,63.96,64.22,63.2,63.47,2530953,AXP
2016-08-03,63.5,64.02,63.47,63.83,3034536,AXP
2016-08-04,63.88,64.02,63.51,63.94,3680004,AXP
2016-08-05,64.54,65.71,64.35,65.52,4863805,AXP
2016-08-08,65.83,66.25,65.605,65.83,3253729,AXP
2016-08-09,65.83,66.01,65.17,65.39,3701576,AXP
2016-08-10,65.43,65.5,64.58,64.74,2882977,AXP
2016-08-11,65.0,65.66,64.89,65.48,2450148,AXP
2016-08-12,65.16,65.51,65.0101,65.38,2103814,AXP
2016-08-15,65.27,65.82,65.27,65.63,3136685,AXP
2016-08-16,65.61,65.67,65.28,65.3,2805603,AXP
2016-08-17,65.4,65.85,65.09,65.68,3054603,AXP
2016-08-18,65.52,65.78,65.2725,65.63,2807456,AXP
2016-08-19,65.47,65.675,65.07,65.53,2783160,AXP
2016-08-22,65.53,65.54,64.96,65.36,3230735,AXP
2016-08-23,65.73,66.28,65.68,65.68,3551696,AXP
2016-08-24,65.85,66.12,65.05,65.16,4128222,AXP
2016-08-25,65.0,65.15,64.76,65.0,4243804,AXP
2016-08-26,65.27,65.49,64.52,64.79,3623618,AXP
2016-08-29,65.0,65.77,64.8,65.52,4173845,AXP
2016-08-30,65.77,65.97,65.1,65.45,3775806,AXP
2016-08-31,65.47,65.715,64.865,65.58,4783608,AXP
2016-09-01,65.55,65.64,64.42,64.86,3657718,AXP
2016-09-02,65.06,65.665,64.86,65.19,3131691,AXP
2016-09-06,65.16,65.77,65.05,65.76,3956384,AXP
2016-09-07,65.49,66.2,65.31,66.19,3200694,AXP
2016-09-08,66.15,66.71,66.05,66.24,4078875,AXP
2016-09-09,65.74,66.02,65.12,65.12,5144878,AXP
2016-09-12,64.72,66.09,64.14,65.9,4923161,AXP
2016-09-13,65.22,65.32,64.04,64.36,5620271,AXP
2016-09-14,64.36,64.36,63.34,63.48,5403347,AXP
2016-09-15,63.4,64.165,63.26,63.83,4660355,AXP
2016-09-16,63.37,63.95,63.16,63.66,10475829,AXP
2016-09-19,63.96,64.58,63.67,64.06,3388582,AXP
2016-09-20,64.52,64.64,63.7,63.72,2927577,AXP
2016-09-21,63.99,64.495,63.72,64.28,3849309,AXP
2016-09-22,64.35,65.075,64.33,64.63,3213744,AXP
2016-09-23,64.51,64.83,63.785,63.85,5083894,AXP
2016-09-26,63.44,64.13,62.85,63.42,6946585,AXP
2016-09-27,63.93,64.42,63.58,64.28,3916263,AXP
2016-09-28,64.27,64.5,63.73,64.22,3580082,AXP
2016-09-29,64.21,64.81,62.96,63.37,4132452,AXP
2016-09-30,63.78,64.37,63.63,64.04,4306976,AXP
2016-10-03,63.83,64.05,63.54,63.81,2770007,AXP
2016-10-04,63.84,64.38,63.71,63.91,3709357,AXP
2016-10-05,63.77,64.53,63.69,64.36,3345014,AXP
2016-10-06,63.56,63.68,61.76,61.94,7975905,AXP
2016-10-07,62.11,62.27,61.48,61.76,4217375,AXP
2016-10-10,62.15,62.49,61.8675,61.9,2522929,AXP
2016-10-11,61.53,61.7,60.55,60.86,3926531,AXP
2016-10-12,60.82,61.0499,60.58,60.69,3293769,AXP
2016-10-13,60.23,60.56,59.5,60.41,4220483,AXP
2016-10-14,61.01,61.2,60.1,60.15,4963849,AXP
2016-10-17,60.27,60.42,59.78,59.9,3903945,AXP
2016-10-18,60.52,60.57,59.88,60.08,3416606,AXP
2016-10-19,60.42,61.68,60.27,61.25,7888481,AXP
2016-10-20,65.34,67.78,64.75,66.78,25870728,AXP
2016-10-21,66.45,67.59,66.4,67.36,8561225,AXP
2016-10-24,67.69,67.93,67.07,67.09,5174043,AXP
2016-10-25,66.93,67.38,66.61,66.74,3882253,AXP
2016-10-26,66.5,67.07,66.14,66.8,3621817,AXP
2016-10-27,67.0,67.22,66.43,66.93,4751290,AXP
2016-10-28,67.15,67.215,66.3,66.45,4994491,AXP
2016-10-31,66.81,66.83,66.31,66.42,3233384,AXP
2016-11-01,66.77,66.81,65.73,66.25,3761564,AXP
2016-11-02,65.76,66.03,65.14,65.45,3658990,AXP
2016-11-03,65.53,65.76,65.04,65.33,3796470,AXP
2016-11-04,65.5,66.08,65.03,65.51,3429896,AXP
2016-11-07,66.85,67.33,66.65,67.0,4012053,AXP
2016-11-08,66.79,67.26,66.31,67.07,3955973,AXP
2016-11-09,67.16,69.0,67.06,68.74,9319120,AXP
2016-11-10,69.24,70.4,69.05,70.11,9419195,AXP
2016-11-11,69.97,70.59,69.65,70.5,4656115,AXP
2016-11-14,70.8,72.675,70.625,72.42,8084104,AXP
2016-11-15,72.13,72.48,71.24,72.47,4431192,AXP
2016-11-16,71.95,72.4,71.28,71.68,4663671,AXP
2016-11-17,71.36,72.0,71.3201,71.78,3797419,AXP
2016-11-18,71.53,71.5957,70.77,71.0,5430609,AXP
2016-11-21,71.31,71.67,70.96,71.54,3368167,AXP
2016-11-22,71.82,71.88,70.87,71.72,4086200,AXP
2016-11-23,71.94,72.92,71.51,72.88,4691260,AXP
2016-11-25,72.97,73.18,72.46,72.86,1900447,AXP
2016-11-28,72.53,72.77,71.97,72.13,4467747,AXP
2016-11-29,72.2,72.26,71.385,71.49,3814802,AXP
2016-11-30,72.0,72.33,71.78,72.04,4812489,AXP
2016-12-01,72.45,72.77,71.78,72.53,4298162,AXP
2016-12-02,72.52,72.66,71.43,71.86,2959077,AXP
2016-12-05,72.33,72.64,71.99,72.03,3929106,AXP
2016-12-06,72.47,72.74,72.08,72.31,3843944,AXP
2016-12-07,72.47,74.72,72.23,74.29,5801483,AXP
2016-12-08,74.8,75.2,73.99,74.91,3415782,AXP
2016-12-09,74.84,74.91,74.29,74.77,2566883,AXP
2016-12-12,74.7,74.7,73.15,73.58,3654846,AXP
2016-12-13,73.67,74.23,73.11,73.84,2892870,AXP
2016-12-14,73.53,75.73,73.24,74.07,5415755,AXP
2016-12-15,74.54,75.74,74.34,74.94,4061600,AXP
2016-12-16,75.29,75.38,74.58,75.0,8200621,AXP
2016-12-19,74.68,75.13,74.14,74.55,3076648,AXP
2016-12-20,75.0,75.5,74.53,75.06,3244923,AXP
2016-12-21,75.11,75.57,74.69,75.32,3244537,AXP
2016-12-22,75.0,75.37,74.5,74.58,2865190,AXP
2016-12-23,74.74,75.24,74.74,74.97,1957502,AXP
2016-12-27,75.1,75.11,74.79,74.98,2049447,AXP
2016-12-28,75.03,75.38,74.15,74.37,2517302,AXP
2016-12-29,74.27,74.68,73.5,73.92,2573668,AXP
2016-12-30,73.96,74.34,73.84,74.08,3378805,AXP
2017-01-03,74.89,75.75,74.74,75.35,5853881,AXP
2017-01-04,75.26,76.55,75.055,76.26,4635796,AXP
2017-01-05,76.0,76.18,74.82,75.32,3383003,AXP
2017-01-06,75.4,75.915,75.06,75.47,3089593,AXP
2017-01-09,76.14,76.5,75.53,75.86,4818703,AXP
2017-01-10,76.52,78.0,76.12,76.65,9561414,AXP
2017-01-11,76.67,77.44,76.1,76.91,4500174,AXP
2017-01-12,76.83,76.95,75.84,76.88,4056691,AXP
2017-01-13,76.93,77.63,76.41,76.62,3454338,AXP
2017-01-17,77.4,77.7,76.47,76.6,6450259,AXP
2017-01-18,77.11,77.605,76.51,77.49,5988353,AXP
2017-01-19,77.61,77.7797,76.61,76.69,8111384,AXP
2017-01-20,75.99,76.91,75.39,76.2,8465939,AXP
2017-01-23,75.92,76.48,75.73,75.97,4444322,AXP
2017-01-24,76.33,77.66,76.09,77.43,4024267,AXP
2017-01-25,78.0,78.02,76.4,76.89,5278290,AXP
2017-01-26,76.95,77.46,76.63,76.93,3344901,AXP
2017-01-27,77.0,77.3,76.54,76.85,3530945,AXP
2017-01-30,76.83,77.32,76.54,77.28,5344520,AXP
2017-01-31,76.86,77.25,75.97,76.38,5568099,AXP
2017-02-01,76.85,77.44,76.58,76.76,3916764,AXP
2017-02-02,76.23,76.89,76.06,76.51,3655543,AXP
2017-02-03,77.14,78.42,76.91,78.04,5235837,AXP
2017-02-06,77.72,78.41,77.48,77.82,3229512,AXP
2017-02-07,78.06,78.38,77.52,77.72,2060209,AXP
2017-02-08,77.54,77.935,77.0801,77.8,2223099,AXP
2017-02-09,77.9,78.37,77.67,78.18,3031767,AXP
2017-02-10,78.5,78.69,78.23,78.48,2191153,AXP
2017-02-13,78.82,79.18,78.48,78.91,3317118,AXP
2017-02-14,79.0,79.45,78.67,79.41,3511213,AXP
2017-02-15,79.79,80.1,78.67,79.6,5704079,AXP
2017-02-16,79.46,79.6,78.92,79.51,4295031,AXP
2017-02-17,79.22,79.78,78.9,79.71,2690300,AXP
2017-02-21,79.92,80.45,79.64,79.97,3505538,AXP
2017-02-22,79.83,79.975,79.39,79.86,2942964,AXP
2017-02-23,79.87,80.45,79.77,80.05,3339493,AXP
2017-02-24,79.76,79.89,79.255,79.76,3932313,AXP
2017-02-27,79.75,80.31,79.59,80.17,2619409,AXP
2017-02-28,80.12,80.49,79.77,80.06,4415322,AXP
2017-03-01,81.05,82.0,81.02,81.92,4746363,AXP
2017-03-02,81.66,81.66,80.06,80.1,4409788,AXP
2017-03-03,80.27,80.66,79.82,79.88,4597534,AXP
2017-03-06,79.5,79.68,79.0919,79.5,3670253,AXP
2017-03-07,79.77,80.02,79.33,79.58,4434208,AXP
2017-03-08,80.0,80.37,78.97,79.04,4326793,AXP
2017-03-09,79.19,79.7,78.805,79.3,4573537,AXP
2017-03-10,79.38,79.46,78.875,79.38,3762755,AXP
2017-03-13,79.38,79.5399,79.06,79.21,3664310,AXP
2017-03-14,78.96,79.795,78.83,79.69,3321548,AXP
2017-03-15,79.85,79.89,78.99,79.23,4337240,AXP
2017-03-16,79.47,80.1,79.39,79.77,3474802,AXP
2017-03-17,79.92,79.96,78.98,79.25,6672551,AXP
2017-03-20,79.15,79.6,78.83,78.85,3099528,AXP
2017-03-21,78.93,79.13,77.32,77.53,6804000,AXP
2017-03-22,77.43,78.175,77.06,77.67,4877322,AXP
2017-03-23,77.57,78.4,77.51,77.84,4082889,AXP
2017-03-24,78.11,78.84,77.87,78.2,4726801,AXP
2017-03-27,77.21,77.82,76.67,77.6,3835309,AXP
2017-03-28,77.51,78.86,77.39,78.64,4235903,AXP
2017-03-29,78.45,79.34,78.14,78.25,2913623,AXP
2017-03-30,78.2,79.3,78.09,79.21,2924106,AXP
2017-03-31,78.93,79.43,78.8,79.11,5228391,AXP
2017-04-03,79.17,79.18,77.97,78.59,3022678,AXP
2017-04-04,78.49,78.61,78.15,78.26,2563659,AXP
2017-04-05,78.51,79.03,77.66,77.76,2858427,AXP
2017-04-06,77.76,78.3,77.15,77.92,2914808,AXP
2017-04-07,77.48,78.235,77.37,77.77,2203039,AXP
2017-04-10,77.92,78.11,77.36,77.49,2217051,AXP
2017-04-11,77.53,77.57,76.685,77.26,4642341,AXP
2017-04-12,77.39,77.48,76.58,76.68,3055820,AXP
2017-04-13,76.33,76.81,75.7,75.8,3666554,AXP
2017-04-17,75.83,76.71,75.63,76.67,4160796,AXP
2017-04-18,76.45,76.485,75.53,75.79,3845877,AXP
2017-04-19,76.19,76.29,75.51,75.55,5283593,AXP
2017-04-20,77.5,80.28,77.46,80.02,11099336,AXP
2017-04-21,79.88,80.475,79.4917,79.59,5837812,AXP
2017-04-24,80.64,80.92,80.24,80.45,3563193,AXP
2017-04-25,81.06,81.395,80.63,80.63,5061261,AXP
2017-04-26,80.62,80.915,80.15,80.52,3661571,AXP
2017-04-27,80.77,80.87,80.08,80.33,2922676,AXP
2017-04-28,79.94,80.17,79.05,79.25,5313188,AXP
2017-05-01,79.22,79.49,78.88,79.23,3458137,AXP
2017-05-02,79.15,79.66,79.15,79.54,3334875,AXP
2017-05-03,79.23,79.51,78.695,78.83,3800627,AXP
2017-05-04,79.23,79.42,77.99,78.33,3902166,AXP
2017-05-05,78.61,78.73,77.875,78.32,2936747,AXP
2017-05-08,78.5,78.74,77.95,78.16,2608590,AXP
2017-05-09,78.16,78.74,78.09,78.44,2570621,AXP
2017-05-10,78.28,78.66,78.14,78.65,2396925,AXP
2017-05-11,78.2,78.45,77.25,77.92,3780643,AXP
2017-05-12,77.7,77.8134,77.22,77.49,2865797,AXP
2017-05-15,77.48,78.62,77.48,78.33,3326959,AXP
2017-05-16,78.6,78.64,77.84,78.13,2457503,AXP
2017-05-17,76.78,77.45,76.24,76.37,4441564,AXP
2017-05-18,76.27,76.845,75.97,76.38,3545677,AXP
2017-05-19,76.55,77.35,76.3,76.8,3283915,AXP
2017-05-22,76.95,77.12,76.5,76.98,2799975,AXP
2017-05-23,77.02,77.42,76.816,77.2,2239622,AXP
2017-05-24,77.46,77.46,76.93,77.12,2180625,AXP
2017-05-25,77.49,77.92,77.26,77.44,3185222,AXP
2017-05-26,77.17,77.6,77.02,77.46,1858801,AXP
2017-05-30,77.24,77.42,76.9889,77.09,2073038,AXP
2017-05-31,77.09,77.11,75.98,76.94,3117138,AXP
2017-06-01,77.23,78.38,76.95,78.28,3553420,AXP
2017-06-02,77.77,78.735,77.77,78.49,3534804,AXP
2017-06-05,78.75,79.2,78.61,78.97,2738634,AXP
2017-06-06,78.46,78.93,78.29,78.85,2878015,AXP
2017-06-07,78.91,80.09,78.79,79.81,4284079,AXP
2017-06-08,79.71,80.202,79.6695,79.95,4079817,AXP
2017-06-09,80.39,80.73,79.73,80.31,3849413,AXP
2017-06-12,80.35,80.73,79.95,80.17,3352279,AXP
2017-06-13,80.2,80.74,80.07,80.59,3174361,AXP
2017-06-14,80.11,80.92,79.62,80.84,4013089,AXP
2017-06-15,80.38,81.24,80.23,80.7,2773369,AXP
2017-06-16,80.86,81.48,80.77,81.45,5914697,AXP
2017-06-19,81.56,81.94,81.29,81.88,3076499,AXP
2017-06-20,81.98,82.81,81.8,82.51,3929088,AXP
2017-06-21,82.6,82.8,81.99,82.21,2683412,AXP
2017-06-22,82.11,82.625,82.06,82.25,2312070,AXP
2017-06-23,82.39,82.7,82.06,82.22,3785322,AXP
2017-06-26,82.499,83.285,82.44,82.96,2491613,AXP
2017-06-27,83.06,83.52,83.01,83.08,2994829,AXP
2017-06-28,83.51,84.265,83.4,83.97,3668491,AXP
2017-06-29,84.92,85.39,83.1559,83.63,5092624,AXP
2017-06-30,84.09,84.64,83.59,84.24,3320821,AXP
2017-07-03,84.69,85.735,84.69,85.1,2306874,AXP
2017-07-05,85.22,85.88,84.81,84.89,3501204,AXP
2017-07-06,84.67,84.84,83.72,83.74,3213448,AXP
2017-07-07,83.93,84.685,83.77,84.33,2454587,AXP
2017-07-10,84.13,84.57,83.97,84.3,2147747,AXP
2017-07-11,84.23,84.305,83.54,84.16,2733163,AXP
2017-07-12,84.28,84.98,84.055,84.82,4629141,AXP
2017-07-13,84.93,85.43,84.74,85.37,3309411,AXP
2017-07-14,84.85,85.56,84.59,85.28,3354722,AXP
2017-07-17,85.13,85.52,84.78,85.22,2190465,AXP
2017-07-18,84.96,85.56,84.76,85.52,2815983,AXP
2017-07-19,85.76,85.98,85.3,85.93,5539683,AXP
2017-07-20,84.94,85.45,84.53,85.35,5386356,AXP
2017-07-21,85.79,86.28,85.43,85.59,3570375,AXP
2017-07-24,85.45,85.67,83.86,85.0,5389050,AXP
2017-07-25,85.84,86.1,85.08,85.41,3255176,AXP
2017-07-26,85.41,85.72,85.17,85.3,3038102,AXP
2017-07-27,85.18,85.2,83.33,83.85,6119259,AXP
2017-07-28,83.88,85.1,83.62,84.8,3321176,AXP
2017-07-31,85.17,85.7,84.84,85.23,3079797,AXP
2017-08-01,85.99,86.33,85.84,85.97,2840245,AXP
2017-08-02,85.15,85.3599,84.9678,85.3,3252280,AXP
2017-08-03,85.24,85.879,85.14,85.54,2381825,AXP
2017-08-04,85.99,86.33,85.84,85.97,2840245,AXP
2017-08-07,86.1,86.1875,85.68,85.85,2089149,AXP
2017-08-08,85.43,86.665,85.41,85.94,2922837,AXP
2017-08-09,85.74,85.9707,85.24,85.69,2960996,AXP
2017-08-10,85.44,85.58,84.545,84.56,3755151,AXP
2017-08-11,84.76,84.86,83.97,84.29,3078650,AXP
2017-08-14,84.74,85.67,84.72,85.47,2893607,AXP
2017-08-15,85.99,86.965,85.88,86.79,3774136,AXP
2017-08-16,87.0,87.78,86.99,87.39,3379622,AXP
2017-08-17,87.34,87.63,86.05,86.09,3870386,AXP
2017-08-18,85.99,86.13,85.205,85.38,4271186,AXP
2017-08-21,85.45,85.64,84.95,85.3,2505115,AXP
2017-08-22,85.47,85.73,84.91,85.3,2155320,AXP
2017-08-23,84.71,85.51,84.7,85.28,1960380,AXP
2017-08-24,85.49,85.53,85.04,85.36,2057905,AXP
2017-08-25,85.5,85.96,85.42,85.47,2302086,AXP
2017-08-28,85.66,85.69,85.21,85.41,2105519,AXP
2017-08-29,84.75,85.505,84.4,85.42,2779385,AXP
2017-08-30,85.38,85.74,85.22,85.69,2131663,AXP
2017-08-31,86.0,86.28,85.7,86.1,3792290,AXP
2017-09-01,86.31,86.535,86.05,86.14,2262735,AXP
2017-09-05,85.72,85.91,84.68,85.31,3328200,AXP
2017-09-06,85.57,85.84,85.0,85.23,2823281,AXP
2017-09-07,85.27,85.52,84.08,84.41,2905386,AXP
2017-09-08,84.18,85.005,84.02,84.25,3462112,AXP
2017-09-11,84.97,86.12,84.97,85.69,3397496,AXP
2017-09-12,85.97,86.6,85.8101,86.55,3333342,AXP
2017-09-13,86.42,86.77,86.39,86.64,2396472,AXP
2017-09-14,86.54,86.8,86.16,86.19,2764916,AXP
2017-09-15,86.52,86.99,86.07,86.99,7791555,AXP
2017-09-18,87.08,87.87,86.95,87.87,3395073,AXP
2017-09-19,87.97,89.23,87.88,89.0,4043778,AXP
2017-09-20,89.25,89.3787,88.2701,88.43,4251024,AXP
2017-09-21,88.45,88.8,88.04,88.42,2877759,AXP
2017-09-22,88.3,88.71,88.1,88.4,2770085,AXP
2017-09-25,88.28,88.635,87.84,88.21,2863068,AXP
2017-09-26,88.47,88.77,88.2,88.69,2197846,AXP
2017-09-27,89.68,89.74,89.03,89.49,2888865,AXP
2017-09-28,89.23,90.31,89.23,90.14,2458773,AXP
2017-09-29,90.04,90.77,89.93,90.46,2996260,AXP
2017-10-02,90.44,91.17,90.1,90.54,4466395,AXP
2017-10-03,90.59,91.64,90.59,91.43,2912299,AXP
2017-10-04,91.6,91.61,90.905,91.01,3091679,AXP
2017-10-05,90.96,91.615,90.77,91.16,2990958,AXP
2017-10-06,91.25,91.585,91.09,91.55,1891848,AXP
2017-10-09,91.59,91.96,91.5,91.69,1653721,AXP
2017-10-10,91.88,92.34,91.78,91.89,2247195,AXP
2017-10-11,91.86,92.65,91.81,91.96,3051394,AXP
2017-10-12,91.63,92.23,91.42,91.61,3279018,AXP
2017-10-13,91.5,92.92,91.26,92.86,3224158,AXP
2017-10-16,93.04,93.35,90.81,91.96,4293977,AXP
2017-10-17,91.94,92.1,91.58,91.69,2939556,AXP
2017-10-18,91.8,92.27,91.68,92.08,4720217,AXP
2017-10-19,90.4,92.95,90.035,91.9,6512126,AXP
2017-10-20,92.84,93.285,91.97,92.09,4442193,AXP
2017-10-23,92.22,93.09,92.22,92.38,2963132,AXP
2017-10-24,92.6,93.93,92.33,93.86,4481510,AXP
2017-10-25,94.0,94.24,93.27,93.56,3608972,AXP
2017-10-26,93.99,95.73,93.98,95.69,4136780,AXP
2017-10-27,95.45,96.015,95.03,95.79,3212221,AXP
2017-10-30,95.73,96.12,94.84,95.07,3096515,AXP
2017-10-31,94.98,95.61,94.52,95.52,3146438,AXP
2017-11-01,96.29,96.565,95.44,95.79,2319973,AXP
2017-11-02,96.0,96.24,95.39,95.98,3013321,AXP
2017-11-03,96.28,96.43,95.78,96.43,2089507,AXP
2017-11-06,96.35,96.73,95.93,96.29,1848269,AXP
2017-11-07,96.42,96.9,95.18,95.37,3200922,AXP
2017-11-08,95.1,95.28,94.45,95.13,2163747,AXP
2017-11-09,94.34,94.655,93.2804,93.75,3924629,AXP
2017-11-10,93.79,94.15,93.385,93.52,2714369,AXP
2017-11-13,93.0,93.98,92.78,93.9,2708531,AXP
2017-11-14,93.57,93.79,92.94,93.76,2843670,AXP
2017-11-15,93.27,93.79,92.8,93.26,3236553,AXP
2017-11-16,93.55,94.04,93.3,93.56,2586458,AXP
2017-11-17,93.31,93.76,92.92,93.69,3261235,AXP
2017-11-20,93.92,94.34,93.68,93.95,3456574,AXP
2017-11-21,94.42,94.65,94.12,94.41,2917041,AXP
2017-11-22,94.39,94.71,93.48,93.82,2159113,AXP
2017-11-24,93.97,94.12,93.47,93.48,837313,AXP
2017-11-27,93.57,94.0,93.36,93.47,2731266,AXP
2017-11-28,93.76,95.28,93.58,95.28,3536397,AXP
2017-11-29,95.96,97.32,95.6,96.6,4325505,AXP
2017-11-30,97.02,98.49,96.81,97.71,5328348,AXP
2017-12-01,98.08,98.22,95.85,97.86,3445157,AXP
2017-12-04,98.62,99.17,97.98,98.59,4562392,AXP
2017-12-05,99.2,99.75,98.5761,98.71,3525591,AXP
2017-12-06,98.64,98.82,98.17,98.21,3081339,AXP
2017-12-07,97.76,99.12,97.4836,98.58,3026836,AXP
2017-12-08,99.0,99.0,98.135,98.55,3850254,AXP
2017-12-11,98.6,99.04,98.24,99.0,2984055,AXP
2017-12-12,98.88,99.66,98.85,99.37,3455459,AXP
2017-12-13,99.12,99.31,97.76,97.78,3463939,AXP
2017-12-14,98.32,98.65,97.15,97.15,3464840,AXP
2017-12-15,97.86,98.84,97.44,98.52,7891763,AXP
2017-12-18,99.07,100.5299,98.99,99.68,3485379,AXP
2017-12-19,100.04,100.39,99.12,99.15,3282602,AXP
2017-12-20,99.69,99.94,98.46,98.51,3090965,AXP
2017-12-21,98.975,99.19,98.37,98.5,2339526,AXP
2017-12-22,98.74,99.04,98.21,98.74,1980343,AXP
2017-12-26,98.8,98.9234,98.13,98.57,1575239,AXP
2017-12-27,98.9,99.25,98.565,99.13,2569863,AXP
2017-12-28,99.64,99.905,99.36,99.7,1915540,AXP
2017-12-29,100.0,100.25,99.26,99.31,2056778,AXP
2018-01-02,99.73,99.73,98.22,98.94,2746672,AXP
2018-01-03,99.24,99.76,99.02,99.55,2976441,AXP
2018-01-04,100.03,101.65,99.91,100.85,3122034,AXP
2018-01-05,100.85,101.08,100.27,101.08,2550286,AXP
2018-01-08,101.0,101.2,100.12,100.15,1896547,AXP
2018-01-09,100.36,100.8,100.27,100.52,2978533,AXP
2018-01-10,100.39,101.59,100.33,101.22,2279173,AXP
2018-01-11,101.44,101.44,100.2,100.73,2745414,AXP
2018-01-12,100.86,101.03,99.93,100.97,3231524,AXP
2018-01-16,102.01,102.385,100.15,100.34,3813954,AXP
2018-01-17,100.99,101.0,99.24,100.76,4469669,AXP
2018-01-18,100.84,100.84,99.58,99.86,5290672,AXP
2018-01-19,97.01,98.94,96.3475,98.03,12306039,AXP
2018-01-22,97.26,98.34,96.84,98.32,4983551,AXP
2018-01-23,98.16,98.4,97.44,97.98,4375157,AXP
2018-01-24,98.25,99.5101,98.16,99.3,4949481,AXP
2018-01-25,99.43,100.1099,99.2,99.69,3375241,AXP
2018-01-26,99.85,99.95,98.95,99.63,3668677,AXP
2018-01-29,99.75,100.18,99.2265,99.41,3472131,AXP
2018-01-30,99.45,100.1,98.6907,98.71,3466484,AXP
2018-01-31,98.74,99.7149,98.5,99.4,3202864,AXP
2018-02-01,98.95,100.04,98.4,100.0,2952078,AXP
2018-02-02,99.53,99.6885,96.64,96.68,4663298,AXP
2018-02-05,95.83,96.7247,88.61,92.01,6421934,AXP
2018-02-06,89.75,94.22,88.5105,94.18,7243978,AXP
2018-02-07,93.53,94.85,93.41,93.61,3796803,AXP
2013-02-08,69.21,70.7,69.21,70.09,265713,AYI
2013-02-11,69.98,70.62,69.98,70.25,204437,AYI
2013-02-12,70.32,70.96,69.94,70.01,169035,AYI
2013-02-13,70.08,71.14,69.88,71.14,251358,AYI
2013-02-14,70.71,71.588,70.71,71.42,290970,AYI
2013-02-15,71.75,71.79,70.91,71.61,345849,AYI
2013-02-19,71.63,72.98,71.63,72.93,361716,AYI
2013-02-20,72.92,73.48,72.6,72.79,711499,AYI
2013-02-21,72.6,72.69,70.45,71.5,571344,AYI
2013-02-22,71.86,72.63,71.13,72.13,406648,AYI
2013-02-25,72.33,72.44,69.51,69.62,537306,AYI
2013-02-26,70.11,71.07,69.28,70.79,334292,AYI
2013-02-27,70.74,72.72,70.5,72.0,353053,AYI
2013-02-28,70.34,71.18,67.73,68.13,1157088,AYI
2013-03-01,67.51,68.27,66.33,67.85,771944,AYI
2013-03-04,67.81,67.81,65.99,67.25,413296,AYI
2013-03-05,68.32,70.69,68.32,70.48,935664,AYI
2013-03-06,70.54,71.31,70.28,70.7,316271,AYI
2013-03-07,70.89,72.0,70.48,71.49,471220,AYI
2013-03-08,72.08,72.5,71.23,71.89,429600,AYI
2013-03-11,71.65,72.52,71.33,71.99,357817,AYI
2013-03-12,71.92,72.72,71.3,71.42,544563,AYI
2013-03-13,71.52,72.26,71.42,71.71,392568,AYI
2013-03-14,71.71,72.65,71.32,72.52,422353,AYI
2013-03-15,72.43,72.49,70.66,71.17,682947,AYI
2013-03-18,70.25,71.8,69.95,71.23,296777,AYI
2013-03-19,71.37,71.91,70.1,70.86,215883,AYI
2013-03-20,71.35,72.0495,71.23,71.92,171227,AYI
2013-03-21,71.46,71.82,70.45,70.81,102471,AYI
2013-03-22,71.3,71.59,71.03,71.27,131985,AYI
2013-03-25,71.43,71.79,69.92,70.15,165351,AYI
2013-03-26,70.45,70.73,69.4,69.67,237427,AYI
2013-03-27,68.81,69.995,68.1,69.47,454902,AYI
2013-03-28,69.64,69.64,68.2,69.35,486751,AYI
2013-04-01,69.4,69.66,68.55,68.92,571580,AYI
2013-04-02,69.42,69.42,67.84,68.25,758074,AYI
2013-04-03,73.58,74.89,71.52,71.84,1184836,AYI
2013-04-04,71.12,73.56,70.81,72.77,766001,AYI
2013-04-05,71.47,72.49,70.68,72.28,264680,AYI
2013-04-08,72.34,73.25,71.53,73.2,385451,AYI
2013-04-09,73.25,73.96,72.47,73.42,410475,AYI
2013-04-10,73.82,74.35,73.09,73.95,454508,AYI
2013-04-11,73.95,74.0,72.93,73.12,372480,AYI
2013-04-12,72.89,72.89,71.56,72.74,282260,AYI
2013-04-15,72.22,72.7,68.96,69.25,484236,AYI
2013-04-16,70.13,71.14,69.8,71.0,378313,AYI
2013-04-17,70.24,70.492,69.01,70.1,507210,AYI
2013-04-18,71.14,72.11,70.42,70.94,672393,AYI
2013-04-19,71.03,71.32,69.97,71.29,427344,AYI
2013-04-22,71.27,71.5,69.94,71.03,382214,AYI
2013-04-23,71.51,71.99,71.01,71.66,317270,AYI
2013-04-24,71.88,72.96,71.87,72.42,370897,AYI
2013-04-25,72.64,73.85,72.45,73.22,280642,AYI
2013-04-26,72.9,73.3725,72.54,72.73,310844,AYI
2013-04-29,72.99,73.0,71.83,72.37,310272,AYI
2013-04-30,72.47,73.03,72.21,72.96,411186,AYI
2013-05-01,72.51,72.86,70.51,70.58,407646,AYI
2013-05-02,70.8,71.23,70.43,70.95,438152,AYI
2013-05-03,71.6,74.08,71.28,73.51,481318,AYI
2013-05-06,73.51,74.35,73.39,73.48,218969,AYI
2013-05-07,73.77,74.18,73.16,74.18,171209,AYI
2013-05-08,74.2,74.77,74.09,74.76,241673,AYI
2013-05-09,74.86,76.05,74.64,75.37,241418,AYI
2013-05-10,75.44,75.6799,74.99,75.2,184352,AYI
2013-05-13,74.94,74.94,73.6,73.75,278423,AYI
2013-05-14,74.35,77.04,73.96,76.85,583756,AYI
2013-05-15,76.44,77.94,76.44,77.01,340813,AYI
2013-05-16,76.87,77.81,76.56,76.82,250711,AYI
2013-05-17,77.03,77.96,77.03,77.53,296678,AYI
2013-05-20,77.34,77.86,77.075,77.29,227834,AYI
2013-05-21,77.28,77.61,76.935,77.33,300984,AYI
2013-05-22,77.19,79.16,75.53,76.33,352819,AYI
2013-05-23,75.73,76.57,75.08,75.86,278046,AYI
2013-05-24,75.4,75.82,74.81,75.24,169434,AYI
2013-05-28,76.34,77.0599,74.97,75.59,219650,AYI
2013-05-29,75.09,75.41,74.0,74.3,274464,AYI
2013-05-30,74.58,75.94,74.58,75.03,285717,AYI
2013-05-31,74.67,76.33,74.58,75.07,209384,AYI
2013-06-03,75.08,75.7,73.1,74.87,446258,AYI
2013-06-04,75.06,76.1,73.5,74.27,231460,AYI
2013-06-05,74.07,74.36,72.99,73.39,302093,AYI
2013-06-06,73.28,73.96,72.34,73.96,459432,AYI
2013-06-07,74.43,76.02,74.17,75.56,252978,AYI
2013-06-10,75.68,76.19,75.18,75.8,172490,AYI
2013-06-11,75.17,75.73,73.97,74.94,120614,AYI
2013-06-12,75.65,75.7399,74.68,74.91,171653,AYI
2013-06-13,74.9,76.7,74.06,76.45,203646,AYI
2013-06-14,76.45,76.73,75.61,75.84,227713,AYI
2013-06-17,76.39,77.04,75.925,76.86,218502,AYI
2013-06-18,77.07,78.49,76.56,78.37,162512,AYI
2013-06-19,78.16,78.67,77.43,77.61,188268,AYI
2013-06-20,76.49,76.7,75.2,75.87,397923,AYI
2013-06-21,76.45,76.45,74.33,75.14,631137,AYI
2013-06-24,74.15,75.25,73.51,74.58,254401,AYI
2013-06-25,75.39,75.62,74.45,74.89,316300,AYI
2013-06-26,75.73,76.3,74.49,74.66,315674,AYI
2013-06-27,75.38,76.44,75.2,76.12,272929,AYI
2013-06-28,75.93,76.48,75.04,75.52,365220,AYI
2013-07-01,75.98,77.29,75.62,75.93,465814,AYI
2013-07-02,78.54,83.3,76.5431,81.39,1288521,AYI
2013-07-03,81.59,82.12,80.23,81.85,482495,AYI
2013-07-05,82.88,84.375,82.264,84.26,461209,AYI
2013-07-08,84.44,84.8,83.92,84.41,421113,AYI
2013-07-09,84.09,86.14,82.76,85.5,762156,AYI
2013-07-10,85.26,85.81,84.15,84.75,427609,AYI
2013-07-11,85.79,86.09,84.82,85.99,379908,AYI
2013-07-12,85.79,85.79,84.92,85.35,228613,AYI
2013-07-15,85.59,86.13,85.2,85.93,214806,AYI
2013-07-16,86.12,86.12,84.26,84.98,313484,AYI
2013-07-17,85.24,85.61,84.52,84.98,507001,AYI
2013-07-18,85.0,88.42,85.0,88.33,478300,AYI
2013-07-19,88.16,88.16,87.09,87.39,330313,AYI
2013-07-22,87.64,88.51,87.25,87.55,184211,AYI
2013-07-23,87.87,88.47,87.17,88.34,234536,AYI
2013-07-24,88.655,88.655,86.86,87.33,240272,AYI
2013-07-25,87.25,87.25,85.64,87.06,244505,AYI
2013-07-26,86.61,87.14,86.14,86.96,238071,AYI
2013-07-29,86.78,87.33,86.302,86.47,190331,AYI
2013-07-30,85.98,87.65,85.98,86.23,195172,AYI
2013-07-31,86.63,86.95,85.65,86.5,281829,AYI
2013-08-01,87.5,89.57,87.25,88.2,382723,AYI
2013-08-02,87.96,88.48,87.186,88.29,170834,AYI
2013-08-05,88.1,88.325,86.76,87.31,147520,AYI
2013-08-06,86.82,86.82,85.28,85.73,165576,AYI
2013-08-07,85.63,85.63,84.34,85.17,218405,AYI
2013-08-08,85.6,86.9,85.2101,86.6,126980,AYI
2013-08-09,86.64,87.34,85.7,86.78,169547,AYI
2013-08-12,86.04,87.98,85.46,87.88,136745,AYI
2013-08-13,87.87,88.79,87.15,88.19,108682,AYI
2013-08-14,88.32,88.32,86.14,86.62,139627,AYI
2013-08-15,85.19,86.215,84.788,85.35,153348,AYI
2013-08-16,84.93,86.09,84.325,84.54,214405,AYI
2013-08-19,84.59,84.93,83.8,84.32,179123,AYI
2013-08-20,84.36,86.31,83.95,85.92,157487,AYI
2013-08-21,85.56,86.7,85.26,85.53,158288,AYI
2013-08-22,85.91,87.69,85.91,86.97,79684,AYI
2013-08-23,87.04,87.11,85.92,86.76,99416,AYI
2013-08-26,86.92,88.36,86.425,87.9,175014,AYI
2013-08-27,86.76,87.05,84.76,84.95,214761,AYI
2013-08-28,85.05,86.53,85.01,86.21,148305,AYI
2013-08-29,85.86,88.06,85.86,87.83,197256,AYI
2013-08-30,87.76,88.065,85.29,85.5,261222,AYI
2013-09-03,86.53,87.72,83.61,84.43,428564,AYI
2013-09-04,84.4,86.63,84.4,86.61,240693,AYI
2013-09-05,86.45,88.25,86.45,87.84,149273,AYI
2013-09-06,88.04,88.83,86.43,87.54,104584,AYI
2013-09-09,88.16,90.86,88.16,90.35,170147,AYI
2013-09-10,91.04,92.98,90.87,92.44,283574,AYI
2013-09-11,92.48,92.64,91.72,92.07,150749,AYI
2013-09-12,91.94,92.35,91.12,91.18,151028,AYI
2013-09-13,91.23,91.53,90.52,90.69,187222,AYI
2013-09-16,91.96,91.9899,90.12,90.27,263228,AYI
2013-09-17,90.29,93.15,90.29,93.14,342641,AYI
2013-09-18,92.0,93.83,90.31,93.65,308344,AYI
2013-09-19,93.77,94.09,92.77,93.16,133525,AYI
2013-09-20,93.46,93.6,91.22,91.41,392338,AYI
2013-09-23,91.57,92.42,90.45,91.75,172370,AYI
2013-09-24,92.03,92.34,90.85,91.11,250570,AYI
2013-09-25,91.33,92.0,90.5675,91.01,368201,AYI
2013-09-26,91.25,92.42,90.68,92.15,220671,AYI
2013-09-27,91.41,92.54,90.73,91.15,286895,AYI
2013-09-30,90.13,92.71,89.72,92.02,430786,AYI
2013-10-01,92.94,99.29,92.94,98.91,889811,AYI
2013-10-02,97.79,97.79,93.94,94.09,536089,AYI
2013-10-03,94.05,94.05,91.61,92.84,305455,AYI
2013-10-04,93.65,96.57,92.82,95.95,589709,AYI
2013-10-07,95.27,97.48,95.01,96.33,535456,AYI
2013-10-08,96.15,97.19,94.68,94.8,451791,AYI
2013-10-09,94.94,95.115,92.88,93.15,433102,AYI
2013-10-10,94.23,96.16,94.06,96.1,231858,AYI
2013-10-11,96.06,97.85,95.504,97.81,304364,AYI
2013-10-14,97.38,99.08,96.5,99.01,196030,AYI
2013-10-15,98.84,99.0,96.52,97.25,272294,AYI
2013-10-16,98.07,98.74,96.94,97.37,337507,AYI
2013-10-17,97.04,98.02,96.94,97.86,296771,AYI
2013-10-18,98.65,100.78,98.3,100.7,295475,AYI
2013-10-21,100.55,102.66,100.09,102.64,456822,AYI
2013-10-22,103.21,104.09,102.09,103.42,357441,AYI
2013-10-23,102.51,104.12,102.159,103.5,389717,AYI
2013-10-24,103.51,104.06,102.87,103.74,186051,AYI
2013-10-25,103.71,103.71,102.19,103.32,193609,AYI
2013-10-28,103.09,103.65,102.07,102.74,197412,AYI
2013-10-29,102.73,104.19,102.02,103.39,173815,AYI
2013-10-30,103.43,104.01,101.5425,101.85,300502,AYI
2013-10-31,101.67,101.93,100.36,100.51,543140,AYI
2013-11-01,100.43,100.84,98.831,99.7,379956,AYI
2013-11-04,100.23,100.4299,99.01,99.99,362903,AYI
2013-11-05,99.21,99.78,98.29,98.98,360680,AYI
2013-11-06,99.75,100.65,99.3,100.42,272036,AYI
2013-11-07,100.58,101.696,99.18,100.0,401999,AYI
2013-11-08,99.81,102.03,99.54,101.67,305156,AYI
2013-11-11,101.35,103.185,101.02,103.07,285169,AYI
2013-11-12,102.7,103.48,102.3,103.25,213870,AYI
2013-11-13,102.75,105.11,102.36,105.09,208644,AYI
2013-11-14,104.85,105.41,104.2225,104.83,159190,AYI
2013-11-15,104.63,105.85,104.576,105.21,293547,AYI
2013-11-18,105.39,106.33,104.26,104.59,311526,AYI
2013-11-19,104.62,105.14,102.43,102.64,364511,AYI
2013-11-20,103.4,104.002,98.39,100.08,1081419,AYI
2013-11-21,100.78,101.66,99.75,101.61,424905,AYI
2013-11-22,101.74,102.21,100.74,101.65,322059,AYI
2013-11-25,102.12,102.12,100.95,101.3,183701,AYI
2013-11-26,101.46,102.93,101.05,102.52,166714,AYI
2013-11-27,102.59,103.45,102.2,103.3,157371,AYI
2013-11-29,103.77,103.77,101.85,102.53,115971,AYI
2013-12-02,102.48,104.23,101.74,102.35,203629,AYI
2013-12-03,102.22,102.7725,100.53,100.78,207413,AYI
2013-12-04,100.14,101.61,99.16,100.65,148668,AYI
2013-12-05,100.63,101.82,100.13,101.31,143845,AYI
2013-12-06,101.96,103.16,101.76,102.47,159198,AYI
2013-12-09,102.5,103.25,102.49,102.97,113199,AYI
2013-12-10,102.53,103.55,101.576,101.68,206024,AYI
2013-12-11,102.01,102.02,99.37,99.89,206916,AYI
2013-12-12,99.72,101.895,99.39,101.21,212614,AYI
2013-12-13,101.48,101.75,100.51,101.11,174309,AYI
2013-12-16,101.56,103.92,100.1,103.63,197839,AYI
2013-12-17,103.63,105.12,102.93,104.6,247335,AYI
2013-12-18,104.6,106.95,104.03,106.93,232857,AYI
2013-12-19,106.47,106.52,105.35,105.92,165847,AYI
2013-12-20,106.02,108.38,106.02,107.5,445140,AYI
2013-12-23,108.26,108.69,107.41,108.4,176629,AYI
2013-12-24,108.87,109.99,107.775,109.64,77503,AYI
2013-12-26,109.8,110.52,109.52,110.06,198734,AYI
2013-12-27,110.56,111.095,109.36,110.19,232638,AYI
2013-12-30,110.09,110.905,109.14,109.71,114595,AYI
2013-12-31,110.09,110.09,108.92,109.32,260667,AYI
2014-01-02,109.22,109.26,106.84,107.65,254146,AYI
2014-01-03,107.7,108.56,107.55,108.15,192777,AYI
2014-01-06,108.7,108.93,105.74,106.28,271973,AYI
2014-01-07,106.91,109.695,106.61,109.44,286308,AYI
2014-01-08,109.47,110.56,108.245,110.03,635479,AYI
2014-01-09,120.0,136.46,119.06,123.5,1981527,AYI
2014-01-10,128.22,134.0,127.17,132.66,1333814,AYI
2014-01-13,131.77,132.83,128.81,129.79,828964,AYI
2014-01-14,130.12,130.79,128.385,130.09,626014,AYI
2014-01-15,130.89,133.55,129.985,133.45,591318,AYI
2014-01-16,133.46,134.28,131.4,133.36,316890,AYI
2014-01-17,133.2,134.02,131.65,131.9,293472,AYI
2014-01-21,132.3,132.65,129.91,130.73,387140,AYI
2014-01-22,130.73,131.41,130.102,131.36,286722,AYI
2014-01-23,131.01,131.43,129.105,129.96,299202,AYI
2014-01-24,128.83,129.715,123.45,124.56,409024,AYI
2014-01-27,125.36,126.608,123.4,125.37,685927,AYI
2014-01-28,125.48,128.41,125.32,127.41,369608,AYI
2014-01-29,125.93,127.76,125.91,127.46,492044,AYI
2014-01-30,129.1,129.1,126.96,127.04,587724,AYI
2014-01-31,125.56,129.07,125.09,127.04,357362,AYI
2014-02-03,126.9,127.67,122.97,124.62,750463,AYI
2014-02-04,125.31,127.705,124.31,126.83,491075,AYI
2014-02-05,126.33,127.18,124.06,126.86,401437,AYI
2014-02-06,127.31,129.61,126.97,127.83,279760,AYI
2014-02-07,128.33,129.98,128.15,129.61,379193,AYI
2014-02-10,129.22,129.58,126.42,128.19,375861,AYI
2014-02-11,128.35,129.82,126.83,128.87,442889,AYI
2014-02-12,128.94,131.85,128.47,131.51,556671,AYI
2014-02-13,131.02,133.34,129.42,133.0,317825,AYI
2014-02-14,132.98,133.34,131.41,132.25,341690,AYI
2014-02-18,132.29,134.78,132.29,134.44,369030,AYI
2014-02-19,133.77,135.25,133.26,133.58,347297,AYI
2014-02-20,133.92,136.24,132.94,136.09,304918,AYI
2014-02-21,136.56,137.01,135.32,135.44,273898,AYI
2014-02-24,136.25,137.66,135.94,136.31,275900,AYI
2014-02-25,136.58,138.21,136.26,137.32,391974,AYI
2014-02-26,136.98,140.57,136.8,140.4,469357,AYI
2014-02-27,141.18,143.54,140.81,141.98,541225,AYI
2014-02-28,142.0,142.66,140.28,141.05,361102,AYI
2014-03-03,140.19,140.97,138.38,140.22,230588,AYI
2014-03-04,142.0,146.28,141.0401,143.38,528835,AYI
2014-03-05,143.24,144.39,142.73,143.65,213138,AYI
2014-03-06,143.76,144.48,142.98,143.55,170228,AYI
2014-03-07,144.55,144.68,142.58,143.52,256352,AYI
2014-03-10,143.06,143.4777,141.74,142.27,276186,AYI
2014-03-11,142.06,143.63,139.5,140.0,306524,AYI
2014-03-12,138.99,139.8,137.98,139.25,329128,AYI
2014-03-13,140.0,141.11,139.62,140.76,642038,AYI
2014-03-14,139.93,140.77,138.63,139.51,268570,AYI
2014-03-17,140.71,142.61,139.91,141.84,411802,AYI
2014-03-18,142.09,143.8875,141.15,143.28,231258,AYI
2014-03-19,143.04,143.696,139.84,141.48,273263,AYI
2014-03-20,141.32,142.43,140.474,141.56,218543,AYI
2014-03-21,141.17,142.45,139.32,139.49,543467,AYI
2014-03-24,139.5,140.6099,135.691,139.4,398329,AYI
2014-03-25,140.09,140.65,138.3,139.46,465516,AYI
2014-03-26,141.11,141.11,134.17,134.22,479521,AYI
2014-03-27,133.66,133.795,127.22,128.15,1229679,AYI
2014-03-28,128.75,132.71,128.0,130.22,484863,AYI
2014-03-31,131.51,133.63,130.31,132.57,437236,AYI
2014-04-01,132.72,134.13,131.89,133.46,661849,AYI
2014-04-02,128.95,140.31,126.49,137.75,1337639,AYI
2014-04-03,140.66,140.66,132.07,133.63,639252,AYI
2014-04-04,135.19,135.21,130.87,131.42,565171,AYI
2014-04-07,131.94,132.73,127.0,127.15,952368,AYI
2014-04-08,127.48,128.25,125.26,126.86,783338,AYI
2014-04-09,127.26,127.81,125.33,126.94,515975,AYI
2014-04-10,127.24,127.74,122.02,122.4,601858,AYI
2014-04-11,121.15,126.03,120.885,123.56,618018,AYI
2014-04-14,125.06,125.24,121.54,122.49,341972,AYI
2014-04-15,122.47,124.32,119.02,123.55,491285,AYI
2014-04-16,124.86,127.25,124.15,126.26,505362,AYI
2014-04-17,125.41,127.32,124.43,125.99,562274,AYI
2014-04-21,126.19,127.72,125.59,127.63,287328,AYI
2014-04-22,127.55,128.67,126.41,126.74,319778,AYI
2014-04-23,126.32,127.54,124.11,127.34,542074,AYI
2014-04-24,128.15,128.15,124.97,125.49,248876,AYI
2014-04-25,124.94,124.94,122.65,123.91,258681,AYI
2014-04-28,124.71,125.67,120.89,122.66,255454,AYI
2014-04-29,122.95,124.12,122.42,123.91,259083,AYI
2014-04-30,123.42,124.89,122.45,124.57,301861,AYI
2014-05-01,124.75,126.16,122.81,123.63,282008,AYI
2014-05-02,124.01,125.74,123.4,123.75,205006,AYI
2014-05-05,122.58,124.88,121.59,124.34,299610,AYI
2014-05-06,123.87,124.13,122.14,122.61,261583,AYI
2014-05-07,122.75,123.48,119.67,121.81,488247,AYI
2014-05-08,121.47,123.9,118.93,119.24,531104,AYI
2014-05-09,118.51,119.97,116.77,119.93,597251,AYI
2014-05-12,120.77,123.1,119.948,122.35,567965,AYI
2014-05-13,122.29,123.28,122.06,122.4,503655,AYI
2014-05-14,122.05,122.51,120.44,120.95,430721,AYI
2014-05-15,120.03,120.61,118.7,119.83,760325,AYI
2014-05-16,119.65,121.63,119.25,121.55,306592,AYI
2014-05-19,121.42,122.92,120.92,122.0,225983,AYI
2014-05-20,121.62,122.16,119.53,120.55,523234,AYI
2014-05-21,121.3,122.94,121.05,122.56,351706,AYI
2014-05-22,122.48,124.32,122.0,123.7,227540,AYI
2014-05-23,123.69,124.86,123.27,124.65,197060,AYI
2014-05-27,125.14,127.02,124.41,126.25,251512,AYI
2014-05-28,125.74,126.08,124.69,124.78,314659,AYI
2014-05-29,125.2,125.79,124.08,125.57,182122,AYI
2014-05-30,125.77,125.78,124.34,125.51,336482,AYI
2014-06-02,125.5,125.87,124.265,125.56,299152,AYI
2014-06-03,124.88,125.82,124.33,124.88,225354,AYI
2014-06-04,124.38,125.52,123.74,124.88,173694,AYI
2014-06-05,124.87,128.2,124.48,128.02,234482,AYI
2014-06-06,128.73,131.25,127.89,130.82,389201,AYI
2014-06-09,130.43,133.39,130.16,132.62,282269,AYI
2014-06-10,132.24,132.24,130.7,131.15,254645,AYI
2014-06-11,130.27,131.28,129.73,131.12,190996,AYI
2014-06-12,130.62,131.5699,127.79,128.22,408897,AYI
2014-06-13,128.61,129.45,127.8099,128.93,227949,AYI
2014-06-16,128.38,129.6,128.1,129.53,239175,AYI
2014-06-17,129.2,132.46,128.87,131.95,390142,AYI
2014-06-18,131.61,132.8,130.91,132.74,219157,AYI
2014-06-19,133.43,134.69,131.6,134.61,570927,AYI
2014-06-20,134.61,135.5,133.52,135.4,545855,AYI
2014-06-23,135.39,135.68,134.23,134.66,391772,AYI
2014-06-24,134.05,136.24,133.65,134.08,450053,AYI
2014-06-25,133.59,136.36,133.59,136.13,420476,AYI
2014-06-26,135.98,138.21,134.27,137.13,570085,AYI
2014-06-27,136.13,137.57,135.74,136.31,3800948,AYI
2014-06-30,136.31,138.46,135.51,138.25,665716,AYI
2014-07-01,129.87,132.51,117.331,117.62,3692159,AYI
2014-07-02,116.6,119.99,113.15,119.51,1293340,AYI
2014-07-03,119.67,120.99,117.96,118.88,568615,AYI
2014-07-07,119.4,120.48,119.0,119.43,966236,AYI
2014-07-08,118.93,119.46,114.68,115.76,618343,AYI
2014-07-09,116.21,116.51,114.41,115.4,472705,AYI
2014-07-10,113.89,114.87,113.36,113.55,413913,AYI
2014-07-11,113.16,114.53,112.3258,114.16,492607,AYI
2014-07-14,114.82,115.405,113.37,113.48,374060,AYI
2014-07-15,113.69,114.58,112.922,113.08,310688,AYI
2014-07-16,113.43,114.13,112.11,113.44,317272,AYI
2014-07-17,111.52,114.88,111.52,114.65,405907,AYI
2014-07-18,111.52,114.88,111.52,114.65,405907,AYI
2014-07-21,114.11,114.5899,111.76,112.49,403976,AYI
2014-07-22,113.41,114.72,112.85,114.36,279203,AYI
2014-07-23,114.49,114.94,113.54,114.0,334414,AYI
2014-07-24,113.88,114.8,112.28,112.59,297155,AYI
2014-07-25,112.32,113.12,111.13,112.89,225763,AYI
2014-07-28,113.12,113.12,111.42,111.47,298558,AYI
2014-07-29,111.45,111.95,109.76,109.85,307467,AYI
2014-07-30,110.11,110.44,108.795,109.41,448351,AYI
2014-07-31,108.63,109.49,107.07,107.27,411900,AYI
2014-08-01,107.34,108.01,104.69,107.5,461096,AYI
2014-08-04,107.52,109.21,107.245,109.07,317516,AYI
2014-08-05,108.15,110.24,108.15,110.05,328865,AYI
2014-08-06,109.33,110.84,109.12,110.11,234431,AYI
2014-08-07,110.22,110.81,109.52,110.75,411365,AYI
2014-08-08,111.07,112.785,110.6,112.55,507272,AYI
2014-08-11,113.51,115.63,112.975,114.32,312862,AYI
2014-08-12,113.63,115.005,113.32,114.06,398691,AYI
2014-08-13,114.32,116.06,114.32,115.96,326272,AYI
2014-08-14,116.01,117.21,115.5425,117.01,259367,AYI
2014-08-15,117.79,117.79,116.78,117.31,316683,AYI
2014-08-18,118.25,119.96,117.965,119.93,235145,AYI
2014-08-19,119.93,121.21,119.36,121.04,220741,AYI
2014-08-20,120.91,121.49,120.04,121.41,225261,AYI
2014-08-21,121.28,123.095,120.29,122.54,352114,AYI
2014-08-22,122.44,122.595,121.14,121.5,278202,AYI
2014-08-25,122.42,123.28,121.47,122.08,219362,AYI
2014-08-26,122.18,123.27,121.9,122.84,241830,AYI
2014-08-27,123.2,123.65,122.7,123.6,174182,AYI
2014-08-28,123.3,123.83,122.81,123.72,214922,AYI
2014-08-29,123.02,124.61,122.89,123.88,176853,AYI
2014-09-02,124.45,125.89,123.99,125.07,300848,AYI
2014-09-03,124.97,125.23,122.4,122.81,255588,AYI
2014-09-04,123.3,124.17,122.61,123.14,206988,AYI
2014-09-05,122.37,123.585,121.95,123.08,311751,AYI
2014-09-08,122.88,123.69,122.25,122.42,329772,AYI
2014-09-09,122.59,123.8,122.37,122.42,213982,AYI
2014-09-10,122.24,123.05,121.49,122.57,203737,AYI
2014-09-11,122.14,123.35,121.9,123.04,204930,AYI
2014-09-12,123.39,123.4,122.63,123.0,160306,AYI
2014-09-15,124.41,125.17,123.37,124.28,504306,AYI
2014-09-16,123.94,124.67,122.75,124.16,495699,AYI
2014-09-17,124.17,125.04,123.57,124.46,305794,AYI
2014-09-18,124.92,125.66,124.25,125.62,261361,AYI
2014-09-19,125.82,125.95,124.53,124.98,393255,AYI
2014-09-22,125.38,125.68,121.1,121.63,374299,AYI
2014-09-23,121.14,123.44,121.07,122.31,270661,AYI
2014-09-24,122.56,123.77,121.99,123.12,246657,AYI
2014-09-25,122.43,122.76,120.73,120.94,306927,AYI
2014-09-26,121.41,121.74,120.03,121.42,383866,AYI
2014-09-29,120.08,120.83,119.06,119.96,507006,AYI
2014-09-30,119.77,120.41,117.19,117.71,758611,AYI
2014-10-01,125.0,134.74,121.85,130.62,1764156,AYI
2014-10-02,130.8,134.25,130.0001,133.02,792990,AYI
2014-10-03,133.92,135.14,133.55,133.95,555355,AYI
2014-10-06,134.54,135.71,132.98,133.02,448161,AYI
2014-10-07,132.0,133.45,131.07,131.47,328777,AYI
2014-10-08,131.56,132.17,129.945,131.98,489832,AYI
2014-10-09,133.78,135.42,128.52,128.99,718149,AYI
2014-10-10,129.29,129.82,126.62,126.64,418192,AYI
2014-10-13,126.68,128.076,123.43,123.78,384324,AYI
2014-10-14,124.51,125.19,122.455,124.62,450846,AYI
2014-10-15,123.22,126.0,121.23,124.63,615802,AYI
2014-10-16,123.0,127.17,122.105,126.72,468695,AYI
2014-10-17,128.75,131.53,128.06,128.58,476925,AYI
2014-10-20,128.3,130.16,128.3,130.1,377774,AYI
2014-10-21,130.36,134.61,130.36,134.44,279298,AYI
2014-10-22,134.39,135.0,131.44,131.67,279936,AYI
2014-10-23,133.25,134.78,132.67,133.54,375609,AYI
2014-10-24,133.04,134.69,132.1,134.56,332924,AYI
2014-10-27,134.99,135.78,133.77,135.63,351180,AYI
2014-10-28,136.15,140.44,136.0,138.41,648072,AYI
2014-10-29,138.65,139.07,136.345,137.96,313414,AYI
2014-10-30,138.0,139.01,137.84,138.71,217278,AYI
2014-10-31,139.71,139.9,138.53,139.43,407541,AYI
2014-11-03,139.9,140.28,137.67,138.27,291528,AYI
2014-11-04,138.47,139.51,137.22,138.29,240121,AYI
2014-11-05,138.79,139.53,137.33,138.89,351116,AYI
2014-11-06,138.65,140.82,138.36,140.73,290116,AYI
2014-11-07,140.55,141.86,139.88,140.39,270579,AYI
2014-11-10,140.53,141.44,138.74,139.88,157886,AYI
2014-11-11,140.01,140.7,137.99,138.92,207384,AYI
2014-11-12,138.0,139.01,137.84,138.71,217278,AYI
2014-11-13,138.74,139.23,137.87,138.03,250443,AYI
2014-11-14,137.88,139.26,137.88,138.29,142009,AYI
2014-11-17,137.8,138.185,136.86,137.42,150636,AYI
2014-11-18,137.05,139.2889,136.73,138.62,209697,AYI
2014-11-19,138.62,140.06,137.3,138.82,269368,AYI
2014-11-20,138.66,141.93,138.03,141.53,225331,AYI
2014-11-21,143.48,143.67,141.49,141.57,204705,AYI
2014-11-24,141.6,143.06,141.32,142.51,284371,AYI
2014-11-25,142.08,142.7,140.67,141.46,213403,AYI
2014-11-26,141.56,142.24,140.53,141.07,99675,AYI
2014-11-28,141.13,141.13,137.93,138.2,114321,AYI
2014-12-01,138.29,138.39,136.02,137.03,193216,AYI
2014-12-02,137.45,139.58,137.08,138.18,218677,AYI
2014-12-03,138.31,140.6,138.17,139.75,321682,AYI
2014-12-04,139.37,141.39,138.97,140.74,276400,AYI
2014-12-05,140.9,141.71,139.73,140.23,210375,AYI
2014-12-08,139.61,140.77,136.93,137.68,245358,AYI
2014-12-09,135.58,137.87,135.01,137.67,228870,AYI
2014-12-10,137.01,138.1,132.92,133.07,207248,AYI
2014-12-11,133.87,135.36,131.48,131.75,376281,AYI
2014-12-12,130.52,131.99,128.95,129.92,316971,AYI
2014-12-15,131.13,131.38,128.335,129.17,284325,AYI
2014-12-16,129.3,131.74,128.23,128.36,447307,AYI
2014-12-17,128.62,133.06,127.85,132.98,299766,AYI
2014-12-18,134.23,137.34,133.5,137.17,309747,AYI
2014-12-19,137.41,138.61,136.76,137.38,446272,AYI
2014-12-22,137.38,140.43,137.01,140.05,247761,AYI
2014-12-23,140.2,141.17,139.29,139.48,127371,AYI
2014-12-24,139.63,141.16,139.31,139.94,72271,AYI
2014-12-26,140.53,140.93,139.39,139.66,103834,AYI
2014-12-29,139.67,140.84,138.69,139.88,138598,AYI
2014-12-30,139.61,141.7193,139.24,141.2,171988,AYI
2014-12-31,141.52,142.5397,139.91,140.07,229845,AYI
2015-01-02,141.47,142.6,138.28,139.88,267281,AYI
2015-01-05,138.75,139.5,136.08,136.52,187476,AYI
2015-01-06,136.52,136.89,133.21,134.81,304298,AYI
2015-01-07,136.47,137.48,135.3,137.2,416980,AYI
2015-01-08,138.95,142.28,138.01,142.0,526727,AYI
2015-01-09,151.32,154.73,148.98,151.5,1142939,AYI
2015-01-12,154.7,155.6,150.134,153.09,775419,AYI
2015-01-13,154.51,155.97,150.49,152.96,467705,AYI
2015-01-14,151.07,152.8,149.6225,150.87,429008,AYI
2015-01-15,151.09,152.05,148.28,148.87,489052,AYI
2015-01-16,148.6,150.79,146.95,150.64,370579,AYI
2015-01-20,151.52,152.03,147.32,150.0,400686,AYI
2015-01-21,150.14,151.05,148.38,149.98,264266,AYI
2015-01-22,151.12,151.48,148.28,150.65,397421,AYI
2015-01-23,150.5,155.6,149.92,151.87,744849,AYI
2015-01-26,152.41,155.0,152.0101,154.09,318544,AYI
2015-01-27,151.57,154.27,151.5101,153.29,332076,AYI
2015-01-28,154.22,154.25,151.22,151.68,209197,AYI
2015-01-29,152.0,152.6,149.84,151.92,294980,AYI
2015-01-30,152.68,153.24,149.462,149.89,467788,AYI
2015-02-02,151.06,151.6,148.32,151.54,289360,AYI
2015-02-03,151.85,154.35,151.2,154.28,550163,AYI
2015-02-04,153.84,154.82,152.546,152.97,231442,AYI
2015-02-05,152.9,155.0,152.58,154.06,154712,AYI
2015-02-06,154.03,154.94,152.97,154.24,224105,AYI
2015-02-09,153.89,157.79,153.67,157.67,613188,AYI
2015-02-10,159.17,161.59,157.82,160.52,355324,AYI
2015-02-11,160.91,161.75,159.599,160.89,294226,AYI
2015-02-12,162.14,162.7,161.33,162.62,203952,AYI
2015-02-13,162.45,163.62,161.29,163.4,380422,AYI
2015-02-17,163.14,163.76,160.39,163.49,299059,AYI
2015-02-18,163.0,164.13,161.43,161.81,419633,AYI
2015-02-19,161.44,163.09,160.0,160.26,350015,AYI
2015-02-20,160.0,160.6599,158.48,160.18,444319,AYI
2015-02-23,160.16,160.9732,159.5572,160.78,202386,AYI
2015-02-24,160.92,162.59,160.75,161.41,200821,AYI
2015-02-25,161.59,162.18,159.31,160.0,225726,AYI
2015-02-26,159.99,160.53,158.69,159.25,325808,AYI
2015-02-27,159.67,160.77,158.48,158.48,314635,AYI
2015-03-02,159.36,162.09,158.4701,161.0,385270,AYI
2015-03-03,160.66,161.81,159.13,159.91,356950,AYI
2015-03-04,159.75,160.38,157.05,159.66,305050,AYI
2015-03-05,160.14,160.87,159.06,159.95,313605,AYI
2015-03-06,159.21,160.07,157.735,158.57,312572,AYI
2015-03-09,159.41,160.8,158.18,160.29,258641,AYI
2015-03-10,159.06,161.57,158.0,159.08,269805,AYI
2015-03-11,158.94,162.43,158.73,160.91,274736,AYI
2015-03-12,160.89,161.85,160.15,161.14,141482,AYI
2015-03-13,161.09,161.84,157.91,159.42,280875,AYI
2015-03-16,159.9,161.97,159.9,161.92,285449,AYI
2015-03-17,161.61,161.61,160.37,161.24,317318,AYI
2015-03-18,162.36,168.3375,161.61,167.11,390608,AYI
2015-03-19,166.51,166.82,164.1,165.85,211601,AYI
2015-03-20,166.68,168.61,165.262,168.17,419030,AYI
2015-03-23,167.8,168.17,164.03,165.04,380314,AYI
2015-03-24,165.22,166.11,163.305,164.16,331703,AYI
2015-03-25,164.41,164.99,161.69,161.74,331394,AYI
2015-03-26,161.58,167.37,160.0221,165.91,385214,AYI
2015-03-27,166.75,169.155,165.88,168.0,414728,AYI
2015-03-30,169.0,172.76,168.3,172.57,782605,AYI
2015-03-31,171.95,171.95,168.14,168.16,858109,AYI
2015-04-01,166.54,172.0,162.2701,168.09,1002677,AYI
2015-04-02,168.66,169.39,164.7,166.64,745356,AYI
2015-04-06,165.46,169.37,165.0102,169.06,522289,AYI
2015-04-07,168.26,168.98,167.16,167.73,299459,AYI
2015-04-08,168.28,168.96,166.732,168.96,246316,AYI
2015-04-09,168.13,169.67,166.32,167.28,271983,AYI
2015-04-10,167.3,167.955,165.56,167.0,243776,AYI
2015-04-13,167.56,169.57,166.07,166.61,206156,AYI
2015-04-14,166.44,166.62,164.355,165.85,232305,AYI
2015-04-15,166.66,169.44,164.4898,168.84,292943,AYI
2015-04-16,168.57,168.57,166.6,167.44,173800,AYI
2015-04-17,166.07,166.38,164.38,165.62,210478,AYI
2015-04-20,166.83,168.08,166.09,167.64,175560,AYI
2015-04-21,169.0,169.59,167.56,168.22,149583,AYI
2015-04-22,167.91,168.14,166.2,167.48,187429,AYI
2015-04-23,167.62,168.66,166.26,167.78,228516,AYI
2015-04-24,167.91,168.509,166.78,167.74,211923,AYI
2015-04-27,168.0,168.665,166.86,167.44,205708,AYI
2015-04-28,166.54,167.54,164.51,165.6,395486,AYI
2015-04-29,164.61,169.74,164.38,169.03,477833,AYI
2015-04-30,168.95,168.95,166.36,166.95,441181,AYI
2015-05-01,167.22,170.75,166.08,170.36,270804,AYI
2015-05-04,170.07,173.44,170.07,173.18,308227,AYI
2015-05-05,172.83,174.94,169.74,170.32,315912,AYI
2015-05-06,170.84,171.055,168.08,170.87,234180,AYI
2015-05-07,170.11,172.68,169.27,171.38,187999,AYI
2015-05-08,173.36,174.74,172.37,174.26,300101,AYI
2015-05-11,173.95,176.69,173.7101,175.36,269892,AYI
2015-05-12,174.78,177.745,172.3201,177.31,341201,AYI
2015-05-13,178.62,183.5,177.7872,179.99,950507,AYI
2015-05-14,181.01,181.99,179.05,181.15,472464,AYI
2015-05-15,180.75,183.38,179.67,183.02,321760,AYI
2015-05-18,182.43,182.65,179.51,180.37,641592,AYI
2015-05-19,181.2,182.81,180.622,181.52,393887,AYI
2015-05-20,182.0,183.53,181.26,182.5,639122,AYI
2015-05-21,183.05,183.37,181.93,182.44,253256,AYI
2015-05-22,181.98,183.04,181.49,181.68,377748,AYI
2015-05-26,181.36,182.99,179.46,180.24,558420,AYI
2015-05-27,181.32,182.13,177.64,179.25,757591,AYI
2015-05-28,179.75,180.68,176.2477,178.6,588203,AYI
2015-05-29,178.86,180.46,175.46,176.49,1826496,AYI
2015-06-01,177.42,178.21,174.6,177.39,435232,AYI
2015-06-02,176.92,179.74,175.99,178.51,268292,AYI
2015-06-03,178.33,180.75,178.07,179.71,220748,AYI
2015-06-04,179.04,180.04,178.04,178.39,196767,AYI
2015-06-05,177.93,180.28,176.62,179.99,272754,AYI
2015-06-08,178.98,179.7165,177.32,177.49,247274,AYI
2015-06-09,177.24,179.45,176.531,179.12,233964,AYI
2015-06-10,180.0,181.299,179.2,179.69,248033,AYI
2015-06-11,179.82,181.79,179.04,181.74,247820,AYI
2015-06-12,180.86,181.85,179.68,181.57,278083,AYI
2015-06-15,180.35,184.57,179.5,183.57,442367,AYI
2015-06-16,183.58,184.4299,182.2301,183.19,261498,AYI
2015-06-17,183.9,184.56,181.47,183.48,165159,AYI
2015-06-18,183.76,185.64,183.18,184.9,271308,AYI
2015-06-19,185.43,186.56,185.04,185.96,292801,AYI
2015-06-22,186.59,187.65,184.85,185.38,240937,AYI
2015-06-23,185.68,186.98,184.17,185.19,222076,AYI
2015-06-24,185.19,185.69,180.425,181.03,338241,AYI
2015-06-25,181.43,183.29,180.02,182.48,549602,AYI
2015-06-26,182.09,183.0,180.95,182.27,375858,AYI
2015-06-29,180.18,182.31,179.0,179.27,346211,AYI
2015-06-30,180.94,182.22,179.2,179.98,533621,AYI
2015-07-01,186.42,189.3699,183.0,187.9,751478,AYI
2015-07-02,189.0,189.2,187.1,189.0,468749,AYI
2015-07-06,187.3,188.98,186.09,187.02,501283,AYI
2015-07-07,187.07,189.71,185.48,189.14,471038,AYI
2015-07-08,187.43,187.82,185.89,187.3,475461,AYI
2015-07-09,189.12,190.0,187.55,187.81,415532,AYI
2015-07-10,189.44,191.87,188.3,191.43,710747,AYI
2015-07-13,192.6,194.0,191.21,193.58,498313,AYI
2015-07-14,193.6,197.02,193.3,196.75,567358,AYI
2015-07-15,196.4,196.4,193.54,194.11,688137,AYI
2015-07-16,195.02,195.38,193.04,193.74,397352,AYI
2015-07-17,193.76,194.6,192.82,193.89,336901,AYI
2015-07-20,195.04,196.49,194.15,194.75,651672,AYI
2015-07-21,194.35,194.35,191.24,192.27,488115,AYI
2015-07-22,191.26,193.28,191.26,192.3,378732,AYI
2015-07-23,192.35,193.4,190.34,191.54,376781,AYI
2015-07-24,191.58,192.36,190.775,191.92,337359,AYI
2015-07-27,190.88,192.6994,189.38,191.55,352436,AYI
2015-07-28,191.97,193.79,191.22,192.75,256416,AYI
2015-07-29,193.0,196.75,192.19,196.57,275024,AYI
2015-07-30,195.88,199.89,194.98,197.9,426376,AYI
2015-07-31,198.16,202.03,196.82,201.19,655979,AYI
2015-08-03,201.68,201.99,199.43,200.95,311715,AYI
2015-08-04,200.73,205.695,199.8,204.45,501707,AYI
2015-08-05,206.31,207.55,205.28,206.97,442180,AYI
2015-08-06,207.0,207.38,204.56,205.32,497031,AYI
2015-08-07,205.34,207.3,203.8101,206.57,369410,AYI
2015-08-10,207.7,210.98,207.68,210.01,348298,AYI
2015-08-11,208.4,211.54,206.5501,211.15,489109,AYI
2015-08-12,209.41,209.98,205.384,208.25,529288,AYI
2015-08-13,207.84,210.845,207.66,209.44,388042,AYI
2015-08-14,210.0,211.82,208.43,210.88,323726,AYI
2015-08-17,210.5,211.33,208.01,210.18,434294,AYI
2015-08-18,210.18,211.62,209.4552,209.54,312909,AYI
2015-08-19,208.21,209.08,206.211,207.53,297280,AYI
2015-08-20,206.44,207.28,200.8111,201.06,417430,AYI
2015-08-21,199.8,201.52,197.02,197.19,487116,AYI
2015-08-24,186.1,194.82,185.185,188.0,880548,AYI
2015-08-25,192.63,193.38,186.29,186.36,428070,AYI
2015-08-26,189.64,191.04,184.92,189.36,584205,AYI
2015-08-27,191.85,195.81,189.59,195.66,413712,AYI
2015-08-28,195.38,199.02,194.42,198.03,353095,AYI
2015-08-31,197.84,198.36,194.68,194.87,323615,AYI
2015-09-01,191.0,194.27,191.0,191.98,356500,AYI
2015-09-02,191.91,194.68,191.25,194.66,225282,AYI
2015-09-03,195.22,198.58,194.93,195.95,243581,AYI
2015-09-04,193.77,196.85,193.3162,195.68,176371,AYI
2015-09-08,199.42,201.94,198.405,201.78,245079,AYI
2015-09-09,203.8,204.42,199.55,199.82,255594,AYI
2015-09-10,198.59,198.84,188.39,190.15,856894,AYI
2015-09-11,189.03,190.47,186.0,190.22,478069,AYI
2015-09-14,190.3,191.5,188.32,189.86,264079,AYI
2015-09-15,190.96,194.2093,189.69,193.1,332774,AYI
2015-09-16,193.85,194.75,192.92,194.41,756677,AYI
2015-09-17,194.9,197.53,193.19,195.01,235955,AYI
2015-09-18,192.48,193.98,190.97,191.35,1041786,AYI
2015-09-21,191.92,194.4,191.52,193.52,206488,AYI
2015-09-22,191.36,192.23,187.6,188.04,281987,AYI
2015-09-23,188.0,188.57,180.0035,180.93,1097978,AYI
2015-09-24,179.8,179.98,172.24,173.56,1058280,AYI
2015-09-25,175.43,178.97,174.02,176.16,727171,AYI
2015-09-28,174.9,176.35,168.33,170.08,502685,AYI
2015-09-29,169.87,173.38,168.46,169.87,377824,AYI
2015-09-30,171.89,175.79,171.78,175.58,649107,AYI
2015-10-01,175.56,177.57,173.46,175.31,452541,AYI
2015-10-02,173.74,178.18,171.35,178.18,335943,AYI
2015-10-05,179.0,181.299,178.19,179.84,446930,AYI
2015-10-06,180.52,181.98,175.08,176.36,643164,AYI
2015-10-07,181.87,184.79,173.19,182.88,1368169,AYI
2015-10-08,182.88,198.31,180.93,195.98,1207612,AYI
2015-10-09,196.82,202.2,195.59,201.51,881356,AYI
2015-10-12,201.55,201.55,196.67,197.85,384681,AYI
2015-10-13,197.07,199.29,196.0501,197.29,403113,AYI
2015-10-14,197.21,198.29,195.04,195.42,583888,AYI
2015-10-15,196.45,200.01,195.0,199.59,280278,AYI
2015-10-16,199.21,200.13,198.26,198.9,311267,AYI
2015-10-19,198.31,201.9299,198.04,201.43,373487,AYI
2015-10-20,200.18,201.9905,199.51,200.42,339516,AYI
2015-10-21,202.25,207.7,200.7,206.35,612921,AYI
2015-10-22,207.07,210.75,205.17,209.95,500291,AYI
2015-10-23,209.54,211.7,205.32,209.0,550492,AYI
2015-10-26,209.53,209.98,205.408,207.8,380072,AYI
2015-10-27,207.18,209.35,205.93,209.06,434245,AYI
2015-10-28,209.29,213.22,207.37,213.22,387027,AYI
2015-10-29,212.39,213.618,210.03,211.91,309600,AYI
2015-10-30,213.11,220.92,212.25,218.6,556628,AYI
2015-11-02,219.49,219.92,217.41,218.9,453974,AYI
2015-11-03,218.0,218.0,213.93,214.18,522484,AYI
2015-11-04,214.54,217.0,212.801,217.0,515508,AYI
2015-11-05,217.0,217.22,214.57,215.1,313349,AYI
2015-11-06,214.51,214.93,209.16,210.61,638379,AYI
2015-11-09,210.0,212.64,208.0,211.83,458506,AYI
2015-11-10,211.83,213.11,208.927,212.21,271706,AYI
2015-11-11,212.84,213.8,210.92,212.36,226020,AYI
2015-11-12,210.1,212.78,207.82,209.25,301968,AYI
2015-11-13,208.22,214.62,207.7193,211.79,325287,AYI
2015-11-16,211.52,218.9799,211.01,218.27,461210,AYI
2015-11-17,218.9,218.9,214.84,215.55,311517,AYI
2015-11-18,216.61,225.86,215.0601,225.23,451760,AYI
2015-11-19,226.13,226.13,223.0,225.4,316680,AYI
2015-11-20,225.41,227.486,224.72,226.36,212441,AYI
2015-11-23,226.1,229.24,226.0,228.33,224260,AYI
2015-11-24,227.0,228.98,224.47,226.16,358281,AYI
2015-11-25,227.79,230.92,225.97,229.63,196021,AYI
2015-11-27,230.59,231.99,229.41,231.59,134559,AYI
2015-11-30,233.29,234.4299,230.23,230.88,352564,AYI
2015-12-01,232.17,233.735,231.6,233.22,217319,AYI
2015-12-02,232.52,233.63,229.67,229.74,247931,AYI
2015-12-03,230.36,231.47,223.83,225.52,345067,AYI
2015-12-04,225.67,227.485,223.57,226.72,525079,AYI
2015-12-07,226.45,228.51,224.49,227.63,246663,AYI
2015-12-08,225.46,231.74,224.0,231.0,382056,AYI
2015-12-09,230.32,233.56,229.01,230.08,488930,AYI
2015-12-10,230.26,234.28,228.39,232.06,386433,AYI
2015-12-11,231.0,236.94,231.0,234.06,447525,AYI
2015-12-14,233.75,235.27,229.87,232.97,435378,AYI
2015-12-15,234.15,234.5,231.65,233.35,299782,AYI
2015-12-16,234.37,235.85,232.315,234.84,468798,AYI
2015-12-17,235.34,236.32,231.72,232.7,267682,AYI
2015-12-18,232.87,234.94,231.774,232.73,1262060,AYI
2015-12-21,233.47,239.9999,232.27,233.12,588804,AYI
2015-12-22,235.16,238.24,233.71,238.01,523539,AYI
2015-12-23,239.67,241.15,238.02,240.14,295228,AYI
2015-12-24,240.34,241.36,239.44,240.08,126358,AYI
2015-12-28,239.3,241.14,238.075,239.56,481166,AYI
2015-12-29,241.24,241.9,232.9,236.78,511395,AYI
2015-12-30,236.15,238.7,235.04,235.93,242555,AYI
2015-12-31,235.0,240.63,233.74,233.8,268029,AYI
2016-01-04,231.54,233.21,228.31,233.21,494333,AYI
2016-01-05,234.88,237.8799,232.76,236.17,356699,AYI
2016-01-06,233.27,234.0,226.56,229.94,546652,AYI
2016-01-07,226.12,229.6075,222.99,223.84,611796,AYI
2016-01-08,223.0,225.3,204.56,215.48,1929242,AYI
2016-01-11,218.87,220.65,203.7,206.33,1087020,AYI
2016-01-12,208.85,210.5,205.61,209.11,600910,AYI
2016-01-13,210.39,210.635,198.71,199.57,659186,AYI
2016-01-14,199.51,208.83,199.46,207.0,535560,AYI
2016-01-15,203.1,205.9599,199.17,203.06,619299,AYI
2016-01-19,204.84,207.345,202.91,206.51,733255,AYI
2016-01-20,203.15,205.29,196.83,202.24,708794,AYI
2016-01-21,202.19,203.135,195.7,196.63,573948,AYI
2016-01-22,199.82,203.27,197.69,199.57,509788,AYI
2016-01-25,198.75,199.22,192.1503,192.38,369851,AYI
2016-01-26,194.44,197.08,193.85,194.72,542980,AYI
2016-01-27,193.62,197.82,192.85,194.28,301628,AYI
2016-01-28,196.1,197.5,188.74,189.78,544036,AYI
2016-01-29,190.1,202.48,189.5801,202.43,825006,AYI
2016-02-01,199.9,202.1,198.77,200.16,442871,AYI
2016-02-02,199.05,199.05,195.92,196.5,461028,AYI
2016-02-03,198.25,198.5,193.0,194.36,595087,AYI
2016-02-04,193.3,199.64,192.8,195.47,417885,AYI
2016-02-05,194.91,195.585,182.85,184.35,776547,AYI
2016-02-08,181.29,182.725,174.8701,177.22,810095,AYI
2016-02-09,175.37,183.5,173.89,180.01,557567,AYI
2016-02-10,180.74,184.3299,180.74,183.06,543296,AYI
2016-02-11,179.49,179.49,169.42,175.13,1076710,AYI
2016-02-12,176.95,180.9,175.25,179.68,678194,AYI
2016-02-16,182.22,186.55,181.01,185.89,532853,AYI
2016-02-17,187.15,195.92,187.15,194.84,811946,AYI
2016-02-18,195.77,196.785,192.8208,194.29,466968,AYI
2016-02-19,192.97,193.88,188.09,191.06,525705,AYI
2016-02-22,193.1,198.2,193.1,197.52,572338,AYI
2016-02-23,196.47,199.4699,196.05,197.22,462219,AYI
2016-02-24,194.2,196.91,191.9499,196.75,404743,AYI
2016-02-25,199.01,204.59,197.92,204.47,488283,AYI
2016-02-26,205.96,209.65,205.53,208.74,450540,AYI
2016-02-29,208.96,211.29,207.45,209.43,572850,AYI
2016-03-01,210.84,218.07,210.03,217.05,755188,AYI
2016-03-02,217.26,220.43,214.155,220.36,446218,AYI
2016-03-03,219.62,222.2,216.1775,222.13,571926,AYI
2016-03-04,222.42,222.845,217.69,220.3,543104,AYI
2016-03-07,219.59,221.12,212.51,215.29,670632,AYI
2016-03-08,213.38,216.72,211.69,214.13,514962,AYI
2016-03-09,214.8,217.09,212.31,214.27,284492,AYI
2016-03-10,214.45,216.38,209.0601,212.53,336456,AYI
2016-03-11,213.81,216.165,212.205,215.65,341123,AYI
2016-03-14,213.6,216.66,213.6,215.93,338295,AYI
2016-03-15,213.28,219.83,213.28,218.09,436039,AYI
2016-03-16,218.11,223.68,218.03,222.91,412296,AYI
2016-03-17,222.45,225.18,219.62,224.62,668313,AYI
2016-03-18,224.27,224.27,218.58,220.24,1189472,AYI
2016-03-21,220.24,221.09,218.62,221.04,459438,AYI
2016-03-22,218.87,223.86,218.87,220.75,277348,AYI
2016-03-23,220.82,221.56,217.54,217.8,229785,AYI
2016-03-24,217.43,220.4,212.93,214.91,449186,AYI
2016-03-28,215.03,217.74,212.6,215.52,324319,AYI
2016-03-29,215.11,218.4,212.945,218.37,415274,AYI
2016-03-30,220.0,220.365,214.91,216.35,370383,AYI
2016-03-31,215.23,218.4,214.12,218.14,618730,AYI
2016-04-01,216.07,223.87,215.49,223.34,463038,AYI
2016-04-04,222.32,223.165,218.03,220.17,507041,AYI
2016-04-05,217.47,226.68,217.47,225.0,940356,AYI
2016-04-06,246.0,255.14,239.08,254.85,1600525,AYI
2016-04-07,254.78,258.1189,245.24,248.3,1303858,AYI
2016-04-08,250.94,252.175,246.2,250.12,580090,AYI
2016-04-11,251.0,253.53,247.4,248.17,467325,AYI
2016-04-12,250.06,253.76,248.29,249.83,352310,AYI
2016-04-13,252.71,257.13,250.59,256.6,522909,AYI
2016-04-14,256.05,256.96,252.76,254.93,385627,AYI
2016-04-15,255.29,256.8799,253.59,256.69,287318,AYI
2016-04-18,255.73,260.48,255.61,258.28,285641,AYI
2016-04-19,259.33,259.89,257.0,259.54,232222,AYI
2016-04-20,260.0,260.8289,257.2,257.57,278336,AYI
2016-04-21,257.57,258.75,254.0201,255.6,334824,AYI
2016-04-22,254.84,257.37,254.51,256.03,383530,AYI
2016-04-25,256.09,256.25,252.01,252.9,390313,AYI
2016-04-26,253.73,256.67,253.0,256.48,318437,AYI
2016-04-27,256.21,257.93,253.85,254.67,648594,AYI
2016-04-28,252.89,255.59,245.39,246.27,603364,AYI
2016-04-29,245.93,246.8,239.4,243.89,685261,AYI
2016-05-02,245.35,245.82,242.5,245.19,8821510,AYI
2016-05-03,244.95,245.465,241.55,242.3,636431,AYI
2016-05-04,240.49,243.98,240.0,242.18,402128,AYI
2016-05-05,243.09,245.99,242.42,243.95,404031,AYI
2016-05-06,243.64,245.51,242.9001,245.51,285522,AYI
2016-05-09,245.0,250.16,245.0,248.81,414498,AYI
2016-05-10,248.94,252.65,248.94,252.36,391167,AYI
2016-05-11,251.98,254.82,250.49,251.93,336124,AYI
2016-05-12,253.77,255.0399,250.0,252.05,265606,AYI
2016-05-13,250.88,253.08,246.24,247.34,330633,AYI
2016-05-16,247.35,253.39,247.35,251.52,373850,AYI
2016-05-17,251.78,251.78,246.36,247.62,374901,AYI
2016-05-18,247.54,251.06,246.65,248.37,327558,AYI
2016-05-19,246.25,247.41,243.19,245.9,268534,AYI
2016-05-20,247.98,252.6,246.08,250.84,346960,AYI
2016-05-23,250.43,252.89,249.92,250.94,271928,AYI
2016-05-24,252.3,258.22,250.1,256.18,360511,AYI
2016-05-25,257.02,258.27,254.43,255.8,263481,AYI
2016-05-26,256.54,257.658,253.84,255.13,216938,AYI
2016-05-27,256.13,257.09,255.12,256.21,145625,AYI
2016-05-31,257.32,264.0,257.32,259.04,706697,AYI
2016-06-01,258.78,258.78,254.17,255.14,419487,AYI
2016-06-02,253.88,255.53,252.27,255.53,310795,AYI
2016-06-03,253.37,255.01,251.08,254.69,261633,AYI
2016-06-06,254.89,255.66,251.97,252.05,354483,AYI
2016-06-07,252.56,258.45,252.29,258.14,418329,AYI
2016-06-08,258.55,260.26,257.085,259.45,244973,AYI
2016-06-09,257.29,259.93,256.71,258.4,251820,AYI
2016-06-10,256.63,256.85,251.07,251.59,226747,AYI
2016-06-13,249.77,255.49,249.1858,251.03,288545,AYI
2016-06-14,249.95,250.335,245.6,247.07,345910,AYI
2016-06-15,248.17,251.07,246.81,249.47,239920,AYI
2016-06-16,247.26,248.515,246.33,247.43,288871,AYI
2016-06-17,246.78,248.19,244.05,244.58,485017,AYI
2016-06-20,248.72,250.34,246.7401,249.23,307709,AYI
2016-06-21,249.69,251.42,249.69,250.21,254349,AYI
2016-06-22,250.21,252.81,249.2,249.91,318019,AYI
2016-06-23,254.0,255.0,250.76,254.89,258677,AYI
2016-06-24,244.54,252.65,244.54,246.67,810782,AYI
2016-06-27,244.34,245.18,231.89,232.92,531652,AYI
2016-06-28,236.07,245.39,235.07,244.66,613033,AYI
2016-06-29,251.01,252.8999,244.57,246.61,835625,AYI
2016-06-30,248.41,249.57,245.44,247.96,535710,AYI
2016-07-01,248.55,253.78,248.48,250.25,319624,AYI
2016-07-05,248.23,249.44,244.0,246.99,327484,AYI
2016-07-06,246.44,251.45,244.98,251.24,277666,AYI
2016-07-07,252.37,255.0,251.66,253.63,235486,AYI
2016-07-08,255.73,265.1,255.14,264.62,528672,AYI
2016-07-11,265.65,270.9848,265.6089,268.02,563130,AYI
2016-07-12,268.4,270.869,265.27,267.79,400948,AYI
2016-07-13,268.91,268.91,259.86,261.17,487258,AYI
2016-07-14,263.46,267.34,262.315,265.28,359949,AYI
2016-07-15,266.0,266.0,264.06,265.42,248357,AYI
2016-07-18,266.13,266.5999,263.53,263.69,242944,AYI
2016-07-19,263.49,268.08,263.49,266.7,302815,AYI
2016-07-20,267.89,269.049,265.14,267.82,256503,AYI
2016-07-21,266.65,268.34,263.81,264.99,186064,AYI
2016-07-22,264.01,265.3499,262.01,264.96,138197,AYI
2016-07-25,264.25,264.595,261.78,262.19,182101,AYI
2016-07-26,262.34,263.0,261.13,262.82,198329,AYI
2016-07-27,263.98,264.899,260.34,261.51,219636,AYI
2016-07-28,261.64,264.42,260.12,263.65,148785,AYI
2016-07-29,263.4,264.71,261.58,262.43,146217,AYI
2016-08-01,262.43,263.155,260.14,262.09,150980,AYI
2016-08-02,261.39,263.11,257.12,260.02,316438,AYI
2016-08-03,259.59,265.95,259.5,264.5,212017,AYI
2016-08-04,265.0,265.0,262.25,263.75,152307,AYI
2016-08-05,265.0,268.15,263.635,267.69,186859,AYI
2016-08-08,268.75,270.69,267.25,269.36,172809,AYI
2016-08-09,269.36,271.34,268.02,270.04,165874,AYI
2016-08-10,269.96,273.66,268.88,272.84,255231,AYI
2016-08-11,273.78,276.16,272.63,275.14,247966,AYI
2016-08-12,275.33,276.85,273.25,274.08,159334,AYI
2016-08-15,273.95,276.41,273.23,276.0,171625,AYI
2016-08-16,274.8,276.115,273.58,275.66,154185,AYI
2016-08-17,275.91,275.91,271.8507,275.28,213728,AYI
2016-08-18,275.46,278.46,274.0,277.79,155805,AYI
2016-08-19,276.72,279.05,275.02,277.56,168498,AYI
2016-08-22,277.0,277.99,276.2,277.54,257550,AYI
2016-08-23,278.4,280.89,278.4,279.15,154014,AYI
2016-08-24,278.5,279.87,274.83,275.33,219556,AYI
2016-08-25,273.85,276.44,272.74,273.71,220740,AYI
2016-08-26,274.87,276.5899,271.4,273.06,164880,AYI
2016-08-29,273.43,275.81,273.43,274.77,269153,AYI
2016-08-30,275.01,277.25,272.855,277.12,164471,AYI
2016-08-31,276.03,278.21,271.9,275.12,214999,AYI
2016-09-01,275.14,275.9,272.15,274.08,168776,AYI
2016-09-02,275.87,276.69,273.56,274.0,252557,AYI
2016-09-06,274.58,275.3,270.072,272.1,163753,AYI
2016-09-07,271.34,271.52,268.5,270.5,245876,AYI
2016-09-08,269.72,272.55,269.43,270.8,194652,AYI
2016-09-09,269.01,269.38,260.08,261.4,493327,AYI
2016-09-12,259.44,263.32,257.22,262.02,293862,AYI
2016-09-13,259.92,260.62,254.31,259.42,284524,AYI
2016-09-14,259.11,260.74,257.38,258.67,174341,AYI
2016-09-15,259.14,265.16,257.16,264.34,327334,AYI
2016-09-16,262.6,262.71,260.12,260.2,315283,AYI
2016-09-19,261.57,265.64,261.57,262.73,247287,AYI
2016-09-20,264.0,264.0,253.47,253.58,450054,AYI
2016-09-21,254.12,259.6,252.27,258.92,426682,AYI
2016-09-22,261.0,263.01,260.01,260.95,324995,AYI
2016-09-23,260.26,261.24,256.38,259.75,331240,AYI
2016-09-26,258.54,261.04,257.9,258.31,246265,AYI
2016-09-27,259.26,263.395,258.27,262.07,243268,AYI
2016-09-28,262.36,263.34,259.76,262.84,192921,AYI
2016-09-29,262.27,263.88,259.425,260.41,208347,AYI
2016-09-30,262.82,266.12,258.77,264.6,456851,AYI
2016-10-03,264.6,267.08,262.2531,263.52,272493,AYI
2016-10-04,262.88,264.2,253.69,255.0,613377,AYI
2016-10-05,234.62,249.695,228.8,242.99,2595490,AYI
2016-10-06,240.98,245.77,239.24,243.97,916787,AYI
2016-10-07,243.48,245.04,240.405,240.74,708371,AYI
2016-10-10,240.93,243.81,240.78,243.79,556586,AYI
2016-10-11,243.54,244.7,239.23,240.09,653268,AYI
2016-10-12,240.01,245.1,238.69,244.65,460878,AYI
2016-10-13,242.92,246.2999,242.01,244.71,390271,AYI
2016-10-14,246.58,250.85,246.58,248.02,540999,AYI
2016-10-17,247.35,247.84,241.96,242.15,445917,AYI
2016-10-18,245.26,246.87,242.65,246.48,360346,AYI
2016-10-19,245.92,245.92,242.21,243.06,387441,AYI
2016-10-20,242.69,243.2,241.4737,242.15,254861,AYI
2016-10-21,239.38,240.565,238.45,239.83,368778,AYI
2016-10-24,240.56,242.4799,237.88,239.76,655906,AYI
2016-10-25,238.1,238.798,233.33,233.89,526147,AYI
2016-10-26,233.32,233.975,229.22,231.34,380555,AYI
2016-10-27,231.43,231.54,225.42,225.84,567274,AYI
2016-10-28,225.89,228.38,222.511,223.1,585826,AYI
2016-10-31,225.01,226.065,223.4,223.57,665517,AYI
2016-11-01,223.17,224.88,219.67,220.6,765005,AYI
2016-11-02,220.0,222.68,217.29,217.37,394514,AYI
2016-11-03,218.16,220.55,216.89,219.23,376161,AYI
2016-11-04,220.48,227.56,220.15,226.32,579085,AYI
2016-11-07,231.27,233.0,225.61,226.65,472254,AYI
2016-11-08,225.32,232.698,224.43,231.11,420099,AYI
2016-11-09,228.07,244.74,228.07,241.65,944031,AYI
2016-11-10,242.44,258.33,242.44,254.94,1195500,AYI
2016-11-11,253.45,254.915,249.15,253.56,676129,AYI
2016-11-14,254.0,257.3499,252.53,256.18,692300,AYI
2016-11-15,256.37,259.46,254.21,258.65,639295,AYI
2016-11-16,257.27,261.43,254.43,256.53,607441,AYI
2016-11-17,257.02,257.972,251.2,251.73,315450,AYI
2016-11-18,251.13,252.34,246.92,248.96,407038,AYI
2016-11-21,249.9,251.86,248.985,251.55,428961,AYI
2016-11-22,253.11,253.91,248.61,253.63,444228,AYI
2016-11-23,254.0,254.87,252.01,254.78,315039,AYI
2016-11-25,255.0,257.94,254.66,257.53,159233,AYI
2016-11-28,255.85,256.81,249.43,250.78,446559,AYI
2016-11-29,250.77,253.8,250.77,252.16,427663,AYI
2016-11-30,252.98,253.97,251.0,251.41,376313,AYI
2016-12-01,252.0,255.45,250.13,251.46,339660,AYI
2016-12-02,251.73,251.75,249.69,249.99,507750,AYI
2016-12-05,250.68,253.53,250.03,252.32,457151,AYI
2016-12-06,252.73,253.72,250.49,251.85,305271,AYI
2016-12-07,251.9,254.55,249.64,254.26,387281,AYI
2016-12-08,250.49,252.17,246.48,246.77,561627,AYI
2016-12-09,246.18,251.78,245.68,248.83,500685,AYI
2016-12-12,247.84,248.92,245.0,248.32,512742,AYI
2016-12-13,247.65,249.89,246.94,249.34,340761,AYI
2016-12-14,248.88,250.14,243.9,244.11,379995,AYI
2016-12-15,243.27,246.31,243.27,243.83,345018,AYI
2016-12-16,244.03,249.72,244.03,248.16,603677,AYI
2016-12-19,248.0,249.15,244.37,245.57,358236,AYI
2016-12-20,241.54,241.54,229.36,231.72,1039145,AYI
2016-12-21,230.86,233.01,228.071,230.34,918780,AYI
2016-12-22,230.21,234.66,230.21,232.3,491793,AYI
2016-12-23,233.42,236.71,232.69,234.92,327665,AYI
2016-12-27,235.01,236.42,234.26,235.59,220539,AYI
2016-12-28,236.43,236.81,230.47,230.8,311028,AYI
2016-12-29,230.0,232.84,229.325,232.79,321491,AYI
2016-12-30,233.69,234.12,229.94,230.86,388006,AYI
2017-01-03,232.89,237.76,230.96,234.19,689804,AYI
2017-01-04,234.25,241.35,234.25,239.93,764772,AYI
2017-01-05,239.86,241.6,235.44,238.67,433228,AYI
2017-01-06,239.43,241.02,236.42,237.36,611138,AYI
2017-01-09,208.34,212.689,193.06,202.51,4742812,AYI
2017-01-10,206.85,210.56,206.03,208.94,1698207,AYI
2017-01-11,208.26,210.32,207.375,210.32,717499,AYI
2017-01-12,209.98,215.77,208.0,214.98,898192,AYI
2017-01-13,215.54,216.69,211.51,215.18,968029,AYI
2017-01-17,214.22,214.22,208.86,210.75,1169856,AYI
2017-01-18,210.13,210.91,205.93,206.28,946732,AYI
2017-01-19,206.08,207.0,202.8,206.45,746466,AYI
2017-01-20,208.8,209.98,206.83,207.86,537763,AYI
2017-01-23,207.18,208.91,205.94,207.37,496831,AYI
2017-01-24,208.0,210.35,207.02,208.9,617738,AYI
2017-01-25,211.0,212.3,208.53,210.72,705121,AYI
2017-01-26,210.94,213.21,210.21,212.02,770023,AYI
2017-01-27,208.52,212.0,203.31,205.36,2340755,AYI
2017-01-30,204.85,204.92,199.65,204.85,1131893,AYI
2017-01-31,204.73,208.51,203.31,207.23,603183,AYI
2017-02-01,206.68,209.21,204.92,206.11,1045770,AYI
2017-02-02,204.95,206.69,203.59,206.07,723429,AYI
2017-02-03,207.65,208.89,205.6401,206.35,352945,AYI
2017-02-06,205.25,207.07,203.97,206.84,322866,AYI
2017-02-07,207.34,207.4,205.47,206.69,367662,AYI
2017-02-08,206.63,210.18,206.55,209.14,446577,AYI
2017-02-09,208.73,213.71,208.08,212.17,664977,AYI
2017-02-10,211.75,213.37,210.27,212.16,505809,AYI
2017-02-13,212.95,216.18,212.95,214.55,623256,AYI
2017-02-14,214.27,214.29,209.34,211.95,483560,AYI
2017-02-15,213.88,217.87,212.28,216.48,1006592,AYI
2017-02-16,216.06,218.7,216.06,218.49,785491,AYI
2017-02-17,217.27,220.3,216.03,220.29,812360,AYI
2017-02-21,219.52,225.36,219.52,223.23,1021203,AYI
2017-02-22,223.26,223.99,217.03,217.53,877404,AYI
2017-02-23,218.78,219.6683,217.3938,219.55,880532,AYI
2017-02-24,218.46,218.72,215.37,218.13,596040,AYI
2017-02-27,218.77,221.28,217.1601,219.84,725886,AYI
2017-02-28,220.0,220.0,210.62,211.3,896425,AYI
2017-03-01,213.3,214.49,211.22,212.82,572120,AYI
2017-03-02,212.56,214.9399,211.68,214.01,532344,AYI
2017-03-03,213.98,214.825,209.03,209.57,1014877,AYI
2017-03-06,207.55,207.76,203.9,204.91,825704,AYI
2017-03-07,204.45,205.98,202.4,205.41,765804,AYI
2017-03-08,205.21,208.5,205.16,206.87,381435,AYI
2017-03-09,206.5,208.79,205.82,208.23,937236,AYI
2017-03-10,210.1,212.42,208.72,211.59,510889,AYI
2017-03-13,211.38,211.76,209.34,210.2,611063,AYI
2017-03-14,208.47,209.62,205.45,205.75,571715,AYI
2017-03-15,206.74,207.84,205.72,207.35,647991,AYI
2017-03-16,207.48,209.75,206.42,209.43,501954,AYI
2017-03-17,210.0,210.0,206.79,208.34,447369,AYI
2017-03-20,208.01,208.86,205.25,206.23,364860,AYI
2017-03-21,206.58,207.45,203.02,203.25,840579,AYI
2017-03-22,202.73,205.74,199.09,205.1,916303,AYI
2017-03-23,205.1,205.9,201.83,202.34,516023,AYI
2017-03-24,202.12,202.95,199.92,200.0,605053,AYI
2017-03-27,199.98,199.98,196.78,198.59,1107071,AYI
2017-03-28,198.82,204.96,198.031,202.35,771597,AYI
2017-03-29,201.03,207.49,201.03,207.27,922211,AYI
2017-03-30,207.26,208.2399,205.63,206.56,378967,AYI
2017-03-31,205.08,206.02,203.78,204.0,666485,AYI
2017-04-03,204.61,209.175,203.0519,204.06,994476,AYI
2017-04-04,174.68,180.25,172.11,173.93,5598331,AYI
2017-04-05,173.14,174.98,170.0,170.4,2377462,AYI
2017-04-06,170.5,172.65,169.53,172.57,916154,AYI
2017-04-07,172.25,174.47,171.77,173.12,1058941,AYI
2017-04-10,173.08,177.4,173.08,176.41,1213670,AYI
2017-04-11,174.07,177.89,174.0,177.68,813985,AYI
2017-04-12,177.82,177.99,173.36,174.8,1067587,AYI
2017-04-13,174.6,175.64,172.72,172.72,616871,AYI
2017-04-17,172.72,175.78,172.6,175.07,720506,AYI
2017-04-18,174.73,176.59,173.72,174.7,478037,AYI
2017-04-19,175.32,177.8,173.58,174.22,649546,AYI
2017-04-20,175.47,178.1199,174.045,177.39,667655,AYI
2017-04-21,177.57,179.13,176.1,177.65,615010,AYI
2017-04-24,180.0,180.71,176.78,177.91,822103,AYI
2017-04-25,177.63,178.45,175.12,176.32,859729,AYI
2017-04-26,176.92,178.86,175.9,176.5,546721,AYI
2017-04-27,176.1,178.15,174.95,176.85,537864,AYI
2017-04-28,177.21,177.31,175.24,176.1,654970,AYI
2017-05-01,176.44,177.05,175.06,176.08,571291,AYI
2017-05-02,176.48,178.75,175.5,178.64,627587,AYI
2017-05-03,178.12,179.72,177.12,177.31,655657,AYI
2017-05-04,177.4,180.99,177.4,179.81,658498,AYI
2017-05-05,180.34,185.32,179.76,185.2,759145,AYI
2017-05-08,185.09,187.51,185.09,186.89,833703,AYI
2017-05-09,187.77,192.53,186.55,191.37,997363,AYI
2017-05-10,190.06,192.7,188.1,192.58,1291722,AYI
2017-05-11,193.92,194.73,188.39,188.58,1286471,AYI
2017-05-12,187.4,187.65,170.16,173.43,2189496,AYI
2017-05-15,174.68,177.69,173.15,175.77,1318150,AYI
2017-05-16,175.4,175.4,171.69,172.7,618405,AYI
2017-05-17,170.6,171.32,168.5,169.45,629148,AYI
2017-05-18,169.76,170.3,167.89,169.11,607668,AYI
2017-05-19,170.1,170.32,167.88,169.24,698726,AYI
2017-05-22,170.0,171.97,169.45,170.14,825076,AYI
2017-05-23,170.23,170.8375,168.595,169.73,794750,AYI
2017-05-24,169.88,170.209,167.09,167.85,687270,AYI
2017-05-25,168.33,168.33,165.685,166.31,612102,AYI
2017-05-26,165.6,166.46,163.87,164.87,701446,AYI
2017-05-30,163.92,164.82,161.88,162.78,902446,AYI
2017-05-31,162.54,163.58,157.33,162.91,1259232,AYI
2017-06-01,163.29,167.96,162.22,166.99,1155544,AYI
2017-06-02,167.05,169.74,166.755,167.75,408472,AYI
2017-06-05,166.89,168.6,165.92,168.16,568767,AYI
2017-06-06,168.65,173.18,167.56,172.13,909229,AYI
2017-06-07,171.98,174.32,170.94,173.01,690729,AYI
2017-06-08,173.4,174.43,170.93,173.23,821995,AYI
2017-06-09,174.21,179.005,174.09,177.18,817131,AYI
2017-06-12,176.88,184.02,176.7,183.06,1018441,AYI
2017-06-13,183.41,184.09,178.29,179.25,639139,AYI
2017-06-14,180.0,180.84,176.31,180.62,752253,AYI
2017-06-15,179.89,180.41,176.57,178.76,449309,AYI
2017-06-16,179.57,179.76,174.16,176.49,692583,AYI
2017-06-19,176.43,178.36,175.48,178.32,539130,AYI
2017-06-20,178.17,178.28,175.62,176.11,393581,AYI
2017-06-21,176.55,177.09,173.7,174.75,426776,AYI
2017-06-22,174.64,179.05,174.07,176.76,550908,AYI
2017-06-23,176.46,179.3499,175.975,177.15,690655,AYI
2017-06-26,177.19,178.91,176.11,176.56,589536,AYI
2017-06-27,176.56,176.99,174.77,175.33,613781,AYI
2017-06-28,176.44,181.25,176.44,179.73,999984,AYI
2017-06-29,194.0,204.0,191.1,198.52,2261641,AYI
2017-06-30,200.09,204.95,199.37,203.28,1067641,AYI
2017-07-03,204.63,205.98,200.6,203.07,514753,AYI
2017-07-05,202.58,203.64,198.3,200.88,566430,AYI
2017-07-06,200.78,201.84,198.82,199.02,540892,AYI
2017-07-07,199.68,200.57,197.41,198.53,572221,AYI
2017-07-10,198.13,199.98,196.95,198.43,694316,AYI
2017-07-11,197.57,200.0,197.195,199.41,446096,AYI
2017-07-12,200.25,201.6,197.42,198.18,355691,AYI
2017-07-13,199.2,204.02,198.25,203.39,503821,AYI
2017-07-14,203.82,207.48,203.82,204.7,851673,AYI
2017-07-17,203.97,206.11,201.61,201.99,547344,AYI
2017-07-18,200.52,202.05,199.0,201.75,396864,AYI
2017-07-19,201.85,205.35,201.85,204.15,340113,AYI
2017-07-20,204.3,204.735,201.44,203.5,391742,AYI
2017-07-21,202.82,205.43,202.27,205.26,321825,AYI
2017-07-24,205.78,207.27,205.59,206.68,393178,AYI
2017-07-25,208.12,208.825,206.05,206.25,447167,AYI
2017-07-26,206.06,207.28,201.91,202.95,498525,AYI
2017-07-27,202.94,203.7,201.38,203.32,486237,AYI
2017-07-28,203.28,205.13,202.63,204.11,326373,AYI
2017-07-31,205.0,205.0,201.38,202.65,351372,AYI
2017-08-01,200.02,200.26,197.76,199.87,292715,AYI
2017-08-02,200.04,202.51,199.93,200.81,370749,AYI
2017-08-03,200.05,201.91,198.44,200.0,259841,AYI
2017-08-04,200.02,200.26,197.76,199.87,292715,AYI
2017-08-07,199.63,199.7069,197.27,197.76,365208,AYI
2017-08-08,197.75,199.01,196.41,196.52,340239,AYI
2017-08-09,196.53,197.19,193.17,193.88,362279,AYI
2017-08-10,193.0,193.63,184.9201,185.08,587415,AYI
2017-08-11,184.56,186.07,182.92,185.69,376085,AYI
2017-08-14,187.05,188.36,183.9,186.69,608430,AYI
2017-08-15,186.64,186.64,181.93,182.14,329751,AYI
2017-08-16,182.94,184.7499,182.7,183.38,241540,AYI
2017-08-17,182.73,185.58,181.15,181.15,658155,AYI
2017-08-18,180.35,181.0,178.2,178.33,426940,AYI
2017-08-21,178.4,178.5,175.2,176.72,577848,AYI
2017-08-22,177.23,181.47,176.75,181.0,471244,AYI
2017-08-23,179.85,180.25,175.16,175.89,511219,AYI
2017-08-24,176.81,178.75,175.2,175.49,297718,AYI
2017-08-25,176.13,179.51,175.215,176.75,278036,AYI
2017-08-28,177.3,177.47,174.64,174.79,237170,AYI
2017-08-29,173.74,174.47,172.32,173.99,316755,AYI
2017-08-30,173.97,175.42,173.44,174.4,321463,AYI
2017-08-31,174.97,178.41,174.54,176.79,511114,AYI
2017-09-01,176.83,178.8999,176.83,176.96,298639,AYI
2017-09-05,176.73,177.45,175.39,176.56,289256,AYI
2017-09-06,177.3,180.625,176.6435,179.9,302602,AYI
2017-09-07,180.2,180.985,178.43,179.32,391081,AYI
2017-09-08,179.11,180.33,177.43,179.75,301030,AYI
2017-09-11,180.88,181.0599,179.23,179.95,489311,AYI
2017-09-12,180.26,182.64,179.62,182.56,495990,AYI
2017-09-13,182.57,182.57,180.0,180.53,432524,AYI
2017-09-14,180.16,180.9,175.4,177.99,533746,AYI
2017-09-15,174.34,174.86,167.06,170.5,1657606,AYI
2017-09-18,171.01,171.99,166.0,167.83,787124,AYI
2017-09-19,162.56,162.61,153.28,157.66,1578332,AYI
2017-09-20,157.85,163.745,157.85,160.6,702733,AYI
2017-09-21,160.62,162.28,159.83,161.42,420677,AYI
2017-09-22,161.5,164.48,159.75,163.99,342476,AYI
2017-09-25,163.57,168.62,162.83,165.81,552363,AYI
2017-09-26,165.44,166.22,164.07,165.03,389243,AYI
2017-09-27,165.2,169.79,164.34,168.68,480331,AYI
2017-09-28,167.84,169.45,167.64,168.13,324033,AYI
2017-09-29,168.46,172.21,168.46,171.28,529992,AYI
2017-10-02,171.83,172.22,169.12,170.08,756164,AYI
2017-10-03,172.03,172.68,168.55,169.66,659463,AYI
2017-10-04,163.25,180.84,158.0,178.33,2663692,AYI
2017-10-05,176.74,177.06,171.5,175.69,1220644,AYI
2017-10-06,175.08,177.18,173.6,174.2,1017553,AYI
2017-10-09,173.0,175.2,170.46,171.15,636342,AYI
2017-10-10,171.19,172.57,168.56,168.79,725013,AYI
2017-10-11,168.7,170.3,162.46,165.06,837688,AYI
2017-10-12,164.83,166.2,163.2497,165.44,663448,AYI
2017-10-13,165.75,165.83,162.04,162.53,534110,AYI
2017-10-16,163.2,166.825,162.425,164.89,447176,AYI
2017-10-17,164.22,165.92,162.34,163.64,499752,AYI
2017-10-18,163.23,164.27,162.06,162.17,565309,AYI
2017-10-19,161.37,163.95,159.84,160.94,670349,AYI
2017-10-20,161.81,162.45,159.7701,160.9,544222,AYI
2017-10-23,161.29,161.79,159.24,159.95,523941,AYI
2017-10-24,159.77,160.17,158.96,159.0,761216,AYI
2017-10-25,159.12,159.12,155.22,156.41,1207685,AYI
2017-10-26,157.18,161.21,155.01,159.21,931474,AYI
2017-10-27,159.1,159.48,155.72,158.69,557875,AYI
2017-10-30,157.95,166.65,157.395,165.48,796924,AYI
2017-10-31,165.48,169.75,165.345,167.2,693287,AYI
2017-11-01,167.89,168.21,164.87,165.72,674245,AYI
2017-11-02,166.0,166.57,159.82,161.23,617288,AYI
2017-11-03,161.17,162.99,157.94,162.07,591839,AYI
2017-11-06,162.23,166.84,162.08,166.07,360158,AYI
2017-11-07,165.86,165.86,159.56,160.03,574272,AYI
2017-11-08,159.73,160.41,157.37,158.27,804842,AYI
2017-11-09,157.12,160.98,157.03,160.08,282446,AYI
2017-11-10,160.0,160.75,159.14,160.18,242317,AYI
2017-11-13,159.55,164.365,159.11,163.53,466855,AYI
2017-11-14,162.24,165.29,162.1201,164.31,661902,AYI
2017-11-15,163.26,164.69,160.83,163.34,317251,AYI
2017-11-16,164.1,165.4,163.38,164.36,257901,AYI
2017-11-17,163.37,165.07,161.135,161.82,363792,AYI
2017-11-20,162.4,163.94,161.275,162.18,306049,AYI
2017-11-21,162.02,163.29,160.58,162.47,213977,AYI
2017-11-22,163.31,163.64,160.92,161.49,389358,AYI
2017-11-24,161.68,161.68,157.76,157.99,240114,AYI
2017-11-27,158.41,160.24,156.27,159.85,381916,AYI
2017-11-28,160.72,168.14,159.85,168.04,565458,AYI
2017-11-29,168.31,174.29,166.95,170.45,967279,AYI
2017-11-30,170.91,174.77,169.1889,171.42,642990,AYI
2017-12-01,171.78,172.53,165.97,167.01,551057,AYI
2017-12-04,169.56,176.86,169.24,172.18,565033,AYI
2017-12-05,172.27,173.14,169.79,170.3,374960,AYI
2017-12-06,169.85,169.8919,163.55,164.05,462471,AYI
2017-12-07,163.36,166.85,163.29,165.35,610230,AYI
2017-12-08,166.25,172.06,165.03,171.65,849591,AYI
2017-12-11,171.85,174.36,171.12,173.62,815138,AYI
2017-12-12,173.45,174.67,172.54,174.23,421866,AYI
2017-12-13,173.0,173.0,160.88,167.44,1368470,AYI
2017-12-14,165.16,168.3,160.44,161.53,804893,AYI
2017-12-15,164.75,167.94,162.3831,165.83,678561,AYI
2017-12-18,168.51,170.95,167.14,170.8,564790,AYI
2017-12-19,173.04,176.05,169.0,171.86,457414,AYI
2017-12-20,173.55,174.44,170.64,170.77,424476,AYI
2017-12-21,169.195,172.75,168.91,172.41,293791,AYI
2017-12-22,171.87,173.32,170.69,172.18,217776,AYI
2017-12-26,172.42,176.48,171.515,176.08,265652,AYI
2017-12-27,176.72,179.57,175.47,177.23,511789,AYI
2017-12-28,177.27,178.09,175.491,177.84,268284,AYI
2017-12-29,178.97,180.24,175.73,176.0,347944,AYI
2018-01-02,176.67,181.565,176.67,179.81,483759,AYI
2018-01-03,179.64,179.64,176.13,177.64,467924,AYI
2018-01-04,177.86,181.05,175.92,180.6,560034,AYI
2018-01-05,181.0,185.815,180.1,185.36,1036757,AYI
2018-01-08,186.09,186.99,184.27,185.73,1443923,AYI
2018-01-09,164.0,167.5,157.15,157.95,5310442,AYI
2018-01-10,155.39,160.89,153.38,158.99,2427410,AYI
2018-01-11,158.17,160.5,157.3083,159.85,1325139,AYI
2018-01-12,159.8,161.27,157.84,158.74,1436819,AYI
2018-01-16,160.12,164.32,159.4,160.59,1894247,AYI
2018-01-17,161.2,165.23,161.2,163.8,1018942,AYI
2018-01-18,163.73,165.71,160.34,161.49,1310797,AYI
2018-01-19,161.48,164.78,161.48,163.15,802369,AYI
2018-01-22,163.01,166.6,161.44,165.7,600460,AYI
2018-01-23,165.37,167.92,164.91,166.72,623812,AYI
2018-01-24,167.82,170.32,165.03,166.89,717344,AYI
2018-01-25,167.42,167.937,164.425,167.07,570745,AYI
2018-01-26,167.79,169.1,166.7,168.42,671485,AYI
2018-01-29,167.73,168.25,163.05,163.58,448661,AYI
2018-01-30,162.4,163.3,158.28,158.34,772211,AYI
2018-01-31,159.25,159.88,153.24,154.44,882499,AYI
2018-02-01,153.8,154.85,151.51,153.66,796297,AYI
2018-02-02,152.32,153.07,149.041,149.95,719873,AYI
2018-02-05,148.76,150.0,144.15,145.22,677374,AYI
2018-02-06,142.0,150.0,142.0,148.91,1142218,AYI
2018-02-07,147.98,150.67,147.98,148.07,813480,AYI
2013-02-08,380.32,386.4,379.58,385.89,790878,AZO
2013-02-11,384.63,387.38,384.23,385.23,523482,AZO
2013-02-12,385.35,386.94,380.785,382.09,550249,AZO
2013-02-13,382.14,384.01,377.882,379.73,537986,AZO
2013-02-14,378.5,380.5,372.94,373.61,742331,AZO
2013-02-15,375.0,375.56,369.47,373.7,646703,AZO
2013-02-19,374.45,375.39,370.6425,375.21,608329,AZO
2013-02-20,375.58,380.57,374.2,379.96,577322,AZO
2013-02-21,378.59,383.64,376.4222,377.56,432891,AZO
2013-02-22,377.83,385.975,377.83,385.2,511996,AZO
2013-02-25,384.63,386.64,378.54,378.54,629405,AZO
2013-02-26,377.26,381.62,369.79,376.15,986237,AZO
2013-02-27,378.08,379.88,374.33,376.79,352212,AZO
2013-02-28,376.01,380.16,375.115,380.15,459553,AZO
2013-03-01,379.13,379.5,376.695,378.14,228664,AZO
2013-03-04,378.02,381.49,377.47,380.66,316774,AZO
2013-03-05,382.0,382.99,380.8201,382.32,214987,AZO
2013-03-06,382.31,383.0,375.42,376.55,428421,AZO
2013-03-07,377.48,381.6,375.29,381.52,397808,AZO
2013-03-08,381.9,385.6,379.32,385.25,350470,AZO
2013-03-11,385.28,388.47,383.74,388.33,374916,AZO
2013-03-12,388.75,390.488,386.97,388.87,391956,AZO
2013-03-13,388.25,392.59,387.595,392.04,383292,AZO
2013-03-14,391.69,392.6,389.19,389.65,318101,AZO
2013-03-15,388.33,392.75,386.56,391.89,404647,AZO
2013-03-18,390.02,392.29,388.91,391.47,175585,AZO
2013-03-19,392.39,392.66,387.78,390.41,219557,AZO
2013-03-20,392.08,397.1,390.79,396.0,294784,AZO
2013-03-21,394.38,395.65,391.35,393.26,173154,AZO
2013-03-22,394.18,396.11,392.26,395.72,175712,AZO
2013-03-25,396.19,396.19,391.46,393.33,263857,AZO
2013-03-26,394.48,394.48,388.63,394.04,344957,AZO
2013-03-27,392.58,394.64,389.59,393.94,189168,AZO
2013-03-28,393.24,396.79,391.05,396.77,537884,AZO
2013-04-01,396.01,397.8,392.76,393.19,157644,AZO
2013-04-02,394.26,402.075,394.26,400.99,368198,AZO
2013-04-03,401.3,401.3,393.61,393.98,513637,AZO
2013-04-04,395.11,402.09,394.0,401.83,211737,AZO
2013-04-05,397.82,399.455,394.59,397.2,246692,AZO
2013-04-08,397.0,399.53,392.74,395.36,220207,AZO
2013-04-09,392.0,392.99,382.98,384.03,577738,AZO
2013-04-10,385.3,394.09,385.3,389.98,356674,AZO
2013-04-11,390.45,396.89,388.05,392.83,182799,AZO
2013-04-12,390.24,395.13,390.24,393.57,173301,AZO
2013-04-15,391.74,393.74,384.64,384.87,328657,AZO
2013-04-16,386.0,387.4799,379.789,384.59,387336,AZO
2013-04-17,382.29,384.08,378.65,381.93,322759,AZO
2013-04-18,383.1,383.65,375.94,379.01,438789,AZO
2013-04-19,379.49,382.05,375.12,378.43,325006,AZO
2013-04-22,379.85,380.6755,375.57,378.76,326842,AZO
2013-04-23,379.82,384.57,378.85,383.62,300125,AZO
2013-04-24,384.65,386.0,381.8401,383.95,211230,AZO
2013-04-25,393.0,402.1,390.0,398.26,421925,AZO
2013-04-26,398.81,408.5,398.14,406.73,362962,AZO
2013-04-29,406.56,408.5,402.3,403.87,183188,AZO
2013-04-30,404.05,409.25,400.74,409.09,290020,AZO
2013-05-01,409.19,413.28,408.27,410.28,199399,AZO
2013-05-02,409.29,410.855,405.26,407.58,210847,AZO
2013-05-03,409.55,413.0,407.29,411.11,167101,AZO
2013-05-06,410.93,413.5,410.03,413.49,189488,AZO
2013-05-07,413.44,419.01,411.5,418.95,170883,AZO
2013-05-08,418.01,419.82,416.6,419.27,189374,AZO
2013-05-09,418.99,419.7968,414.2901,415.33,121276,AZO
2013-05-10,416.62,423.46,416.59,420.95,313751,AZO
2013-05-13,408.21,416.39,408.0,415.76,335618,AZO
2013-05-14,418.07,419.64,416.13,417.56,235279,AZO
2013-05-15,417.81,419.57,416.7,418.28,191333,AZO
2013-05-16,416.97,418.23,412.72,413.5,184036,AZO
2013-05-17,413.94,415.59,410.14,411.29,246916,AZO
2013-05-20,410.37,414.0,401.93,409.05,327138,AZO
2013-05-21,413.16,435.355,413.16,427.84,740548,AZO
2013-05-22,426.76,426.76,416.72,417.72,339230,AZO
2013-05-23,417.08,420.36,415.01,418.9,330130,AZO
2013-05-24,416.0,418.66,413.47,415.81,134920,AZO
2013-05-28,418.74,420.5499,415.4,418.95,137847,AZO
2013-05-29,416.11,418.3,412.17,416.75,130806,AZO
2013-05-30,416.95,421.79,416.95,417.94,177664,AZO
2013-05-31,417.01,419.23,408.6506,408.83,388431,AZO
2013-06-03,408.35,412.123,407.2,411.21,220252,AZO
2013-06-04,411.02,414.58,406.11,407.8,198485,AZO
2013-06-05,408.31,410.664,404.87,405.31,178514,AZO
2013-06-06,406.11,415.56,406.11,415.39,193558,AZO
2013-06-07,417.77,419.33,413.42,416.68,171737,AZO
2013-06-10,417.82,418.786,414.04,418.75,170237,AZO
2013-06-11,417.5,417.7499,414.19,415.0,232653,AZO
2013-06-12,416.61,417.2,415.2,416.0,255938,AZO
2013-06-13,416.87,419.91,415.07,419.5,238112,AZO
2013-06-14,419.46,424.99,418.72,423.34,210650,AZO
2013-06-17,429.81,429.81,420.48,424.83,350665,AZO
2013-06-18,424.93,425.33,420.7801,425.33,144815,AZO
2013-06-19,424.88,426.636,420.34,420.75,137816,AZO
2013-06-20,417.63,421.16,412.29,412.65,304098,AZO
2013-06-21,415.28,415.28,408.6,411.98,365650,AZO
2013-06-24,408.18,419.28,405.71,414.99,243776,AZO
2013-06-25,417.56,422.93,417.17,421.48,234567,AZO
2013-06-26,420.75,421.29,412.84,413.99,482180,AZO
2013-06-27,415.65,424.41,415.65,422.87,221871,AZO
2013-06-28,423.54,427.67,418.37,423.69,365489,AZO
2013-07-01,424.44,428.84,423.3201,425.27,125030,AZO
2013-07-02,424.45,427.59,422.08,424.2,211096,AZO
2013-07-03,421.75,426.96,421.48,423.88,102946,AZO
2013-07-05,427.15,430.15,422.71,428.52,123509,AZO
2013-07-08,429.09,437.23,429.09,434.91,283308,AZO
2013-07-09,436.52,437.21,431.43,434.56,217013,AZO
2013-07-10,433.83,433.98,428.88,433.48,128685,AZO
2013-07-11,436.84,441.18,435.95,441.0,294406,AZO
2013-07-12,441.5,441.5,436.42,439.3,101696,AZO
2013-07-15,438.68,439.92,434.4,438.0,138772,AZO
2013-07-16,437.53,440.02,430.91,433.71,187744,AZO
2013-07-17,435.49,437.56,429.26,430.0,219958,AZO
2013-07-18,431.61,436.69,429.58,435.32,260164,AZO
2013-07-19,436.83,441.2,434.11,435.97,160076,AZO
2013-07-22,435.6,439.54,432.01,437.72,111629,AZO
2013-07-23,438.27,439.99,435.71,438.45,131812,AZO
2013-07-24,438.42,440.0,434.29,436.35,170007,AZO
2013-07-25,439.1,440.5,434.27,438.02,318071,AZO
2013-07-26,437.11,440.75,435.05,439.66,192960,AZO
2013-07-29,437.59,441.48,435.2838,440.73,126039,AZO
2013-07-30,441.5,446.43,438.8825,444.69,196190,AZO
2013-07-31,444.04,452.185,443.2501,448.58,364278,AZO
2013-08-01,447.58,452.15,445.95,447.99,290607,AZO
2013-08-02,447.8,450.03,446.01,448.04,292616,AZO
2013-08-05,446.99,449.29,446.01,448.25,178867,AZO
2013-08-06,447.15,449.22,439.34,445.01,265676,AZO
2013-08-07,435.18,437.83,432.08,435.04,329024,AZO
2013-08-08,436.23,437.11,424.43,429.02,407596,AZO
2013-08-09,428.94,432.04,424.77,429.59,229639,AZO
2013-08-12,428.22,429.87,424.446,425.6,306315,AZO
2013-08-13,426.41,436.0,425.4001,433.8,295185,AZO
2013-08-14,432.23,436.31,428.048,428.55,252513,AZO
2013-08-15,427.01,427.99,419.3,420.06,207270,AZO
2013-08-16,420.0,421.82,416.27,416.52,304352,AZO
2013-08-19,417.22,424.754,415.53,420.4,240489,AZO
2013-08-20,420.76,426.88,419.594,424.83,229741,AZO
2013-08-21,422.83,423.75,419.41,419.96,181336,AZO
2013-08-22,420.47,423.94,419.18,421.11,111695,AZO
2013-08-23,423.34,423.5,418.8,422.35,131347,AZO
2013-08-26,422.77,424.21,417.02,421.42,200607,AZO
2013-08-27,418.79,420.44,418.04,419.12,232131,AZO
2013-08-28,418.19,421.85,416.05,420.02,148692,AZO
2013-08-29,418.01,422.929,417.84,421.52,106441,AZO
2013-08-30,419.45,420.82,416.047,419.94,223616,AZO
2013-09-03,421.45,423.895,419.0,419.76,161395,AZO
2013-09-04,419.97,424.16,419.01,422.81,138738,AZO
2013-09-05,423.38,423.415,418.005,420.1,182124,AZO
2013-09-06,420.36,424.27,416.0,417.53,111253,AZO
2013-09-09,417.99,421.9,416.44,416.5,157755,AZO
2013-09-10,417.54,423.36,415.18,419.92,186116,AZO
2013-09-11,421.21,425.183,419.22,420.83,212859,AZO
2013-09-12,420.6,422.21,415.6,417.06,155452,AZO
2013-09-13,417.99,418.08,413.58,415.7,273135,AZO
2013-09-16,418.12,420.97,411.27,411.89,483483,AZO
2013-09-17,411.29,418.51,409.36,418.51,408334,AZO
2013-09-18,419.66,423.5,416.7858,420.62,370477,AZO
2013-09-19,421.99,423.42,417.9,422.79,250448,AZO
2013-09-20,422.98,423.5,412.0,420.0,750864,AZO
2013-09-23,418.92,421.7,415.89,417.81,207095,AZO
2013-09-24,416.64,418.64,408.9,414.31,530367,AZO
2013-09-25,416.56,428.05,410.0,425.07,825080,AZO
2013-09-26,424.88,425.99,420.1,421.68,399122,AZO
2013-09-27,419.9,423.34,417.91,422.57,325521,AZO
2013-09-30,418.89,424.41,417.42,422.73,306564,AZO
2013-10-01,421.86,426.075,421.77,425.11,251944,AZO
2013-10-02,423.0,425.63,419.76,423.0,193484,AZO
2013-10-03,422.38,426.31,417.96,418.26,333733,AZO
2013-10-04,419.28,423.86,417.01,421.89,226814,AZO
2013-10-07,419.14,423.39,417.9,419.83,181488,AZO
2013-10-08,420.77,421.56,414.02,415.71,305532,AZO
2013-10-09,415.75,417.62,413.32,415.27,267765,AZO
2013-10-10,419.3,421.1899,417.4225,420.77,233162,AZO
2013-10-11,420.45,425.46,418.964,424.61,174354,AZO
2013-10-14,422.32,427.42,421.782,426.04,149927,AZO
2013-10-15,425.0,427.39,419.4,420.23,307998,AZO
2013-10-16,426.23,432.0,422.505,424.63,394271,AZO
2013-10-17,422.57,429.72,421.615,429.13,238559,AZO
2013-10-18,431.07,433.42,427.0,432.11,308648,AZO
2013-10-21,431.02,435.2,430.21,434.73,250059,AZO
2013-10-22,436.01,437.45,434.2,435.6,188017,AZO
2013-10-23,437.49,437.5,430.47,432.59,190414,AZO
2013-10-24,424.45,432.28,422.12,427.18,354747,AZO
2013-10-25,427.64,429.47,424.98,429.47,298572,AZO
2013-10-28,430.68,432.74,428.49,429.84,209083,AZO
2013-10-29,431.06,432.8,428.13,429.83,225961,AZO
2013-10-30,431.3,434.24,428.92,429.94,214631,AZO
2013-10-31,430.86,435.05,428.63,434.69,238858,AZO
2013-11-01,436.01,437.944,430.0,434.83,156025,AZO
2013-11-04,434.96,439.64,433.57,436.51,180885,AZO
2013-11-05,438.19,442.98,432.55,442.06,245459,AZO
2013-11-06,444.31,447.8,441.11,447.42,234790,AZO
2013-11-07,447.0,448.3,443.23,443.49,253235,AZO
2013-11-08,443.58,449.12,440.24,448.55,243687,AZO
2013-11-11,443.61,449.8,440.5,447.79,169069,AZO
2013-11-12,448.13,451.55,444.87,451.55,275197,AZO
2013-11-13,450.57,456.94,450.57,456.88,172725,AZO
2013-11-14,457.5,458.96,455.95,458.34,167648,AZO
2013-11-15,455.93,465.7,455.93,464.08,201777,AZO
2013-11-18,465.0,465.14,458.46,459.56,200892,AZO
2013-11-19,458.55,465.5,457.43,463.84,191422,AZO
2013-11-20,464.56,467.872,459.95,461.3,110331,AZO
2013-11-21,463.71,469.6054,460.71,469.34,139891,AZO
2013-11-22,467.45,469.42,466.42,467.69,197590,AZO
2013-11-25,466.77,470.47,465.01,465.7,146573,AZO
2013-11-26,461.2,463.355,457.0,457.28,378497,AZO
2013-11-27,458.86,462.33,456.88,458.8,256133,AZO
2013-11-29,459.11,463.71,458.28,461.6,163325,AZO
2013-12-02,460.52,463.53,459.0,459.62,172801,AZO
2013-12-03,457.61,461.64,455.41,460.51,197094,AZO
2013-12-04,460.21,462.8,454.88,456.02,232855,AZO
2013-12-05,459.99,463.19,457.36,460.0,226194,AZO
2013-12-06,462.63,464.1,458.87,459.6,228180,AZO
2013-12-09,456.88,462.73,456.03,457.34,567081,AZO
2013-12-10,467.47,484.16,461.61,471.86,965342,AZO
2013-12-11,470.86,473.68,466.24,467.79,448751,AZO
2013-12-12,466.38,469.41,463.495,465.9,266249,AZO
2013-12-13,466.29,470.77,463.85,465.18,217202,AZO
2013-12-16,466.27,469.07,463.7,464.0,280483,AZO
2013-12-17,463.77,467.34,461.14,461.76,274909,AZO
2013-12-18,464.75,471.2,461.6,470.56,319331,AZO
2013-12-19,471.24,473.33,467.4,470.84,287278,AZO
2013-12-20,472.39,473.93,470.95,473.19,446924,AZO
2013-12-23,465.34,474.99,465.34,472.32,269337,AZO
2013-12-24,479.95,479.95,471.36,475.57,86901,AZO
2013-12-26,479.95,479.95,474.455,476.85,125045,AZO
2013-12-27,475.38,479.0,474.08,476.83,180640,AZO
2013-12-30,476.83,479.658,474.53,479.33,195114,AZO
2013-12-31,483.74,483.74,475.82,477.94,174817,AZO
2014-01-02,477.67,479.7,472.51,474.11,151840,AZO
2014-01-03,474.28,478.58,472.784,475.5,193458,AZO
2014-01-06,478.51,483.3,476.81,478.77,357097,AZO
2014-01-07,479.22,486.4,478.515,483.59,417279,AZO
2014-01-08,483.59,489.07,481.944,489.07,312080,AZO
2014-01-09,489.26,493.22,486.87,492.45,354294,AZO
2014-01-10,492.99,493.11,488.82,490.0,393054,AZO
2014-01-13,490.19,495.0,485.53,486.38,419304,AZO
2014-01-14,498.24,498.24,487.3,495.78,350842,AZO
2014-01-15,497.0,498.38,492.3,495.08,193967,AZO
2014-01-16,495.03,497.25,491.05,495.47,222331,AZO
2014-01-17,500.0,505.86,496.47,505.86,486827,AZO
2014-01-21,498.86,507.72,498.86,502.24,390177,AZO
2014-01-22,503.0,506.1,501.34,503.38,392262,AZO
2014-01-23,503.26,504.17,497.44,499.29,182434,AZO
2014-01-24,499.0,506.46,498.2,499.25,447509,AZO
2014-01-27,508.99,508.99,496.72,503.6,521641,AZO
2014-01-28,503.8,507.79,499.45,501.03,331973,AZO
2014-01-29,498.95,501.42,492.32,492.94,307720,AZO
2014-01-30,492.86,500.476,492.86,498.92,317119,AZO
2014-01-31,494.72,497.89,494.11,495.06,347082,AZO
2014-02-03,496.94,498.04,481.74,483.06,402019,AZO
2014-02-04,484.39,488.07,481.3,486.19,375952,AZO
2014-02-05,482.02,488.26,481.53,487.32,234452,AZO
2014-02-06,493.01,518.81,493.01,517.16,606762,AZO
2014-02-07,517.41,537.47,517.17,534.4,718455,AZO
2014-02-10,531.45,534.61,523.13,526.43,548290,AZO
2014-02-11,530.5,539.2,526.12,536.12,303155,AZO
2014-02-12,561.62,561.62,536.3325,542.07,390792,AZO
2014-02-13,540.0,544.0,536.0001,540.8,325569,AZO
2014-02-14,544.38,544.38,537.54,539.08,342873,AZO
2014-02-18,540.88,544.58,538.55,542.0,370000,AZO
2014-02-19,539.51,543.83,535.75,536.34,259584,AZO
2014-02-20,538.22,539.5,535.16,538.59,280675,AZO
2014-02-21,534.06,540.75,533.42,538.96,365440,AZO
2014-02-24,544.9,544.9,540.06,542.21,220830,AZO
2014-02-25,549.85,549.85,538.155,539.3,263473,AZO
2014-02-26,540.04,545.43,532.4,535.04,409864,AZO
2014-02-27,534.78,538.92,531.07,538.46,260146,AZO
2014-02-28,537.8,541.74,534.68,538.44,350029,AZO
2014-03-03,536.54,543.68,536.001,541.23,383236,AZO
2014-03-04,546.97,546.97,525.01,538.56,720466,AZO
2014-03-05,539.71,546.77,539.038,543.84,606692,AZO
2014-03-06,545.0,546.03,540.6,541.5,390450,AZO
2014-03-07,544.6,544.6,538.85,541.99,348633,AZO
2014-03-10,541.96,544.13,539.52,541.63,232955,AZO
2014-03-11,540.64,545.649,538.425,539.98,267428,AZO
2014-03-12,539.64,541.39,536.46,540.91,210258,AZO
2014-03-13,543.19,544.7,528.38,528.74,391551,AZO
2014-03-14,529.41,535.63,526.602,533.25,319259,AZO
2014-03-17,536.86,540.54,534.8,539.45,174927,AZO
2014-03-18,538.62,541.89,536.61,538.35,211922,AZO
2014-03-19,537.06,539.12,529.66,533.36,237208,AZO
2014-03-20,532.52,534.75,528.0,533.0,235061,AZO
2014-03-21,540.0,540.99,533.99,536.86,256289,AZO
2014-03-24,536.58,539.47,527.51,530.39,158839,AZO
2014-03-25,534.39,537.0,527.01,528.9,289772,AZO
2014-03-26,528.8,530.93,522.21,522.75,213902,AZO
2014-03-27,522.31,527.16,519.6,525.71,200139,AZO
2014-03-28,528.64,529.69,525.35,527.44,296140,AZO
2014-03-31,528.43,538.05,524.51,537.1,424978,AZO
2014-04-01,539.95,541.0,534.91,536.54,306513,AZO
2014-04-02,535.5,537.93,533.102,535.47,232723,AZO
2014-04-03,534.96,538.692,533.01,535.61,182392,AZO
2014-04-04,535.0,536.375,523.84,526.12,283695,AZO
2014-04-07,523.31,527.59,517.06,519.0,317710,AZO
2014-04-08,517.34,525.52,513.41,525.48,309964,AZO
2014-04-09,528.96,531.04,522.62,527.46,221920,AZO
2014-04-10,528.2,528.9447,513.495,514.59,287513,AZO
2014-04-11,511.0,517.41,510.25,511.28,352519,AZO
2014-04-14,513.44,518.0,510.19,515.28,299647,AZO
2014-04-15,516.34,521.51,510.33,519.7,287562,AZO
2014-04-16,522.0,523.17,517.8,522.14,190125,AZO
2014-04-17,519.93,523.64,515.47,516.16,205825,AZO
2014-04-21,514.69,520.54,514.01,519.4,132133,AZO
2014-04-22,521.28,523.565,518.11,521.55,249261,AZO
2014-04-23,522.81,527.74,521.675,526.25,211503,AZO
2014-04-24,525.0,527.08,521.25,525.88,193498,AZO
2014-04-25,525.12,525.58,520.98,522.32,201007,AZO
2014-04-28,525.08,534.0,520.83,531.45,296991,AZO
2014-04-29,533.04,534.99,529.04,529.62,151055,AZO
2014-04-30,534.84,534.84,528.724,533.89,284560,AZO
2014-05-01,529.12,534.43,525.21,526.79,200689,AZO
2014-05-02,527.82,534.58,526.765,529.54,150158,AZO
2014-05-05,529.25,531.04,525.03,530.06,131550,AZO
2014-05-06,534.95,534.95,522.35,526.73,157334,AZO
2014-05-07,527.0,528.88,521.98,524.6,143260,AZO
2014-05-08,523.84,532.68,522.0,530.86,214423,AZO
2014-05-09,529.0,536.09,526.69,535.92,157037,AZO
2014-05-12,538.79,544.88,537.21,543.38,194158,AZO
2014-05-13,543.78,546.7,532.22,533.11,244794,AZO
2014-05-14,532.63,532.986,526.87,529.4,219828,AZO
2014-05-15,530.37,530.37,516.79,524.28,232009,AZO
2014-05-16,519.0,530.6,519.0,527.02,341567,AZO
2014-05-19,525.33,533.23,525.33,532.76,153379,AZO
2014-05-20,531.25,532.244,526.39,528.74,147638,AZO
2014-05-21,534.84,535.53,528.0,534.87,157815,AZO
2014-05-22,534.92,544.5,534.92,541.66,296293,AZO
2014-05-23,543.73,544.47,538.9,540.9,257657,AZO
2014-05-27,541.0,546.6999,520.25,520.25,519546,AZO
2014-05-28,522.06,534.38,522.06,533.34,367006,AZO
2014-05-29,533.66,535.0,525.08,527.47,228728,AZO
2014-05-30,527.12,533.305,525.47,532.5,246182,AZO
2014-06-02,532.5,532.99,529.34,531.43,191432,AZO
2014-06-03,527.4,532.02,526.37,528.11,217989,AZO
2014-06-04,530.1,541.44,526.06,541.15,258986,AZO
2014-06-05,541.09,541.09,536.5,537.94,213942,AZO
2014-06-06,540.1,541.58,536.83,540.78,136594,AZO
2014-06-09,538.42,540.365,532.5125,532.57,233745,AZO
2014-06-10,532.73,533.72,530.57,532.48,108722,AZO
2014-06-11,531.68,532.88,526.396,529.1,269859,AZO
2014-06-12,529.37,529.37,520.81,524.37,248019,AZO
2014-06-13,523.15,525.24,520.25,523.1,192456,AZO
2014-06-16,523.49,525.89,520.93,524.81,140229,AZO
2014-06-17,523.31,525.4,521.0,524.34,104715,AZO
2014-06-18,525.32,527.25,521.38,526.98,189265,AZO
2014-06-19,529.21,530.0,526.71,527.99,135479,AZO
2014-06-20,531.11,533.06,526.805,530.79,348800,AZO
2014-06-23,531.0,534.05,529.02,532.94,195342,AZO
2014-06-24,530.43,533.7,529.054,530.67,157336,AZO
2014-06-25,528.76,532.3,526.52,532.0,137183,AZO
2014-06-26,530.0,532.65,526.75,532.4,120251,AZO
2014-06-27,530.57,535.51,528.91,535.32,167668,AZO
2014-06-30,533.0,536.45,532.255,536.24,195676,AZO
2014-07-01,537.0,538.25,534.53,536.82,159164,AZO
2014-07-02,534.84,537.79,532.85,535.31,191873,AZO
2014-07-03,537.43,540.4,536.11,539.46,139233,AZO
2014-07-07,539.4,540.49,536.14,538.24,185591,AZO
2014-07-08,535.51,537.84,534.32,535.11,205732,AZO
2014-07-09,535.15,539.61,534.47,538.66,168428,AZO
2014-07-10,535.27,538.35,532.0,534.02,132362,AZO
2014-07-11,534.02,534.565,528.5,533.45,109570,AZO
2014-07-14,536.71,536.71,533.04,533.66,105174,AZO
2014-07-15,531.98,534.32,528.4,533.51,251764,AZO
2014-07-16,535.87,535.87,529.2,531.82,236454,AZO
2014-07-17,528.0,531.27,523.5117,524.69,149036,AZO
2014-07-18,521.2,523.09,517.23,520.56,345585,AZO
2014-07-21,520.56,521.99,513.17,515.17,220565,AZO
2014-07-22,514.96,515.27,505.32,511.92,332518,AZO
2014-07-23,510.22,512.34,506.46,507.72,263759,AZO
2014-07-24,511.64,516.76,510.5375,514.82,242043,AZO
2014-07-25,518.91,518.91,513.31,514.57,149134,AZO
2014-07-28,513.77,517.42,512.81,513.22,133894,AZO
2014-07-29,512.28,514.81,509.95,510.04,170732,AZO
2014-07-30,510.31,523.25,510.31,521.84,261853,AZO
2014-07-31,523.8,523.8,516.795,517.03,284707,AZO
2014-08-01,514.38,521.76,514.1,519.49,115305,AZO
2014-08-04,514.38,521.76,514.1,519.49,115305,AZO
2014-08-05,516.4,524.0,515.185,518.07,173714,AZO
2014-08-06,516.35,522.96,515.53,519.6,133244,AZO
2014-08-07,520.3,521.77,515.99,517.26,203005,AZO
2014-08-08,519.78,526.31,516.47,525.99,162004,AZO
2014-08-11,528.67,528.67,524.99,525.47,86705,AZO
2014-08-12,523.92,526.79,520.02,524.58,116300,AZO
2014-08-13,526.39,526.39,520.17,524.03,140488,AZO
2014-08-14,526.34,533.07,524.43,530.67,163085,AZO
2014-08-15,533.85,535.805,527.02,529.03,148722,AZO
2014-08-18,531.0,534.16,529.55,533.9,126546,AZO
2014-08-19,534.23,539.24,533.26,536.84,115837,AZO
2014-08-20,536.83,538.7,531.46,537.96,177550,AZO
2014-08-21,538.06,541.07,536.26,537.78,145125,AZO
2014-08-22,538.42,539.39,536.45,537.46,161567,AZO
2014-08-25,539.0,543.63,537.47,540.93,85354,AZO
2014-08-26,542.0,542.0,535.0,535.95,169000,AZO
2014-08-27,537.83,539.5,535.02,538.48,158849,AZO
2014-08-28,535.09,540.0,533.59,538.77,102482,AZO
2014-08-29,540.41,540.41,537.33,538.84,130509,AZO
2014-09-02,534.67,541.8,534.67,536.56,212450,AZO
2014-09-03,538.11,539.86,534.97,537.13,106793,AZO
2014-09-04,537.21,538.385,534.67,534.97,143970,AZO
2014-09-05,535.91,539.15,534.56,538.04,154121,AZO
2014-09-08,535.83,538.57,533.26,536.0,105219,AZO
2014-09-09,533.96,534.23,527.591,528.13,200136,AZO
2014-09-10,528.04,531.86,526.39,527.36,217650,AZO
2014-09-11,526.12,531.76,525.84,530.33,165950,AZO
2014-09-12,529.84,530.95,526.38,530.0,153573,AZO
2014-09-15,530.25,532.16,529.95,530.57,123676,AZO
2014-09-16,528.25,543.06,528.25,540.85,206638,AZO
2014-09-17,540.63,542.16,536.13,536.72,170505,AZO
2014-09-18,536.32,536.32,529.46,532.31,286021,AZO
2014-09-19,536.03,536.03,525.7,526.44,440392,AZO
2014-09-22,515.01,519.99,500.21,505.38,897342,AZO
2014-09-23,501.56,513.04,501.22,507.79,467431,AZO
2014-09-24,509.37,509.37,503.6,508.63,344726,AZO
2014-09-25,505.64,509.37,504.5,504.62,225313,AZO
2014-09-26,503.26,509.12,503.26,508.38,265246,AZO
2014-09-29,506.07,509.9,504.37,507.84,230832,AZO
2014-09-30,507.59,512.5,503.9,509.66,411410,AZO
2014-10-01,509.66,513.43,507.14,508.01,292086,AZO
2014-10-02,509.27,516.23,506.3,513.3,277770,AZO
2014-10-03,514.62,520.51,511.98,518.11,269789,AZO
2014-10-06,518.62,519.75,512.05,512.94,185158,AZO
2014-10-07,509.86,515.0,506.31,511.72,262928,AZO
2014-10-08,511.31,518.315,508.97,517.8,205764,AZO
2014-10-09,517.35,517.35,507.57,508.32,336185,AZO
2014-10-10,509.39,513.67,505.83,509.1,258824,AZO
2014-10-13,509.03,511.788,501.39,501.78,216002,AZO
2014-10-14,505.97,512.37,503.42,506.35,207653,AZO
2014-10-15,500.5,508.67,491.93,505.99,357431,AZO
2014-10-16,501.66,507.98,499.48,504.58,279350,AZO
2014-10-17,506.66,509.79,503.122,507.59,286290,AZO
2014-10-20,508.49,517.85,508.49,517.03,207394,AZO
2014-10-21,520.73,530.0,518.1,526.94,236137,AZO
2014-10-22,529.37,531.57,520.45,521.94,178019,AZO
2014-10-23,525.2,535.39,525.11,531.57,228270,AZO
2014-10-24,530.97,537.02,525.81,536.05,266532,AZO
2014-10-27,537.2,541.63,535.05,539.57,251882,AZO
2014-10-28,540.2,550.42,538.755,549.72,258506,AZO
2014-10-29,551.01,551.36,546.3,550.04,270436,AZO
2014-10-30,547.3,553.695,547.3,551.46,250067,AZO
2014-10-31,554.89,556.65,551.015,553.52,295766,AZO
2014-11-03,556.0,556.0,545.0,552.18,1340968,AZO
2014-11-04,552.19,557.945,550.29,554.36,230179,AZO
2014-11-05,559.11,563.15,554.29,559.15,340611,AZO
2014-11-06,557.74,566.53,554.51,566.05,397095,AZO
2014-11-07,566.11,567.28,559.56,562.23,322204,AZO
2014-11-10,564.01,568.04,563.05,566.39,217011,AZO
2014-11-11,566.43,572.8,565.59,570.87,254025,AZO
2014-11-12,571.0,571.26,566.42,568.8,236821,AZO
2014-11-13,569.53,576.0,569.53,573.72,347991,AZO
2014-11-14,570.61,574.09,564.01,567.11,241158,AZO
2014-11-17,567.75,572.02,567.18,568.06,209488,AZO
2014-11-18,567.99,573.09,565.28,568.59,194940,AZO
2014-11-19,570.63,572.17,567.12,568.51,139124,AZO
2014-11-20,564.95,569.5,564.95,567.5,176591,AZO
2014-11-21,574.14,574.815,568.6001,569.21,239367,AZO
2014-11-24,569.16,571.61,566.41,571.38,174890,AZO
2014-11-25,573.66,573.66,566.35,568.98,243458,AZO
2014-11-26,570.0,572.99,566.65,568.55,144210,AZO
2014-11-28,570.0,583.0,566.076,577.71,121169,AZO
2014-12-01,575.98,579.52,571.27,575.72,409191,AZO
2014-12-02,571.52,586.45,571.52,585.49,453833,AZO
2014-12-03,585.46,593.0,585.46,590.55,354979,AZO
2014-12-04,588.0,592.895,586.09,588.07,299490,AZO
2014-12-05,588.12,592.4116,587.39,587.95,274448,AZO
2014-12-08,593.66,594.53,578.78,581.05,400085,AZO
2014-12-09,606.0,611.53,593.06,605.81,661109,AZO
2014-12-10,606.25,610.99,597.01,598.37,318601,AZO
2014-12-11,602.82,606.39,597.31,602.39,319719,AZO
2014-12-12,598.56,609.39,597.915,604.73,285216,AZO
2014-12-15,609.09,612.83,604.19,605.84,305471,AZO
2014-12-16,603.88,610.35,597.93,597.93,302415,AZO
2014-12-17,600.0,604.19,594.91,602.46,318229,AZO
2014-12-18,606.77,616.11,600.12,615.48,340263,AZO
2014-12-19,620.56,620.56,610.64,618.6,379675,AZO
2014-12-22,614.89,617.31,611.84,616.64,221536,AZO
2014-12-23,619.0,626.19,617.7825,621.3,182533,AZO
2014-12-24,621.73,624.38,617.43,617.43,68661,AZO
2014-12-26,618.4,624.97,615.43,618.76,106663,AZO
2014-12-29,618.13,625.78,617.15,624.49,114960,AZO
2014-12-30,623.32,626.09,619.09,622.45,170942,AZO
2014-12-31,626.49,627.3,618.94,619.11,207464,AZO
2015-01-02,623.98,623.98,613.49,616.79,224682,AZO
2015-01-05,614.46,616.11,605.7,608.49,439807,AZO
2015-01-06,610.77,612.34,599.81,607.82,391854,AZO
2015-01-07,616.0,616.0,605.59,607.24,388517,AZO
2015-01-08,610.36,614.97,605.07,606.0,594329,AZO
2015-01-09,608.33,608.61,600.04,606.02,473642,AZO
2015-01-12,606.84,609.03,596.56,597.36,163631,AZO
2015-01-13,599.38,603.22,583.55,588.95,253222,AZO
2015-01-14,584.59,586.155,577.93,582.78,316910,AZO
2015-01-15,584.08,586.53,574.92,575.28,196611,AZO
2015-01-16,575.19,581.12,569.54,580.85,340648,AZO
2015-01-20,582.8,586.96,578.05,584.33,201186,AZO
2015-01-21,581.54,588.44,579.0901,586.06,333102,AZO
2015-01-22,587.74,602.68,586.412,600.1,254096,AZO
2015-01-23,603.35,605.95,599.21,604.0,272160,AZO
2015-01-26,602.85,612.61,600.52,612.14,247131,AZO
2015-01-27,608.44,612.86,605.13,608.59,272068,AZO
2015-01-28,610.25,617.687,608.18,610.57,258227,AZO
2015-01-29,606.01,612.9,606.01,611.13,262337,AZO
2015-01-30,611.45,614.63,596.48,596.96,349195,AZO
2015-02-02,600.51,601.59,586.25,593.75,316550,AZO
2015-02-03,598.55,608.13,597.405,607.84,264511,AZO
2015-02-04,607.2,612.81,597.85,601.63,281367,AZO
2015-02-05,605.96,621.48,596.64,614.88,364116,AZO
2015-02-06,613.95,618.1,609.66,611.34,225649,AZO
2015-02-09,607.14,613.56,606.278,613.05,223205,AZO
2015-02-10,620.22,620.22,609.25,616.66,158672,AZO
2015-02-11,615.0,621.99,614.0,620.51,188128,AZO
2015-02-12,619.89,621.75,615.52,617.51,160569,AZO
2015-02-13,614.13,619.62,611.68,618.5,164914,AZO
2015-02-17,615.55,620.31,612.95,615.15,205753,AZO
2015-02-18,613.72,617.99,612.68,617.92,167938,AZO
2015-02-19,621.48,623.44,612.76,618.34,238419,AZO
2015-02-20,618.98,625.0,614.39,623.31,236897,AZO
2015-02-23,625.0,636.965,620.49,636.77,281530,AZO
2015-02-24,638.58,640.0,634.15,637.79,164183,AZO
2015-02-25,640.98,642.17,634.65,637.12,188563,AZO
2015-02-26,633.3,646.52,633.3,644.97,231532,AZO
2015-02-27,647.24,651.95,640.515,642.68,319766,AZO
2015-03-02,642.42,649.53,640.66,649.53,326449,AZO
2015-03-03,671.14,674.76,648.99,651.9,666699,AZO
2015-03-04,653.47,654.76,644.22,652.48,448444,AZO
2015-03-05,655.85,657.88,646.85,650.97,345216,AZO
2015-03-06,647.46,652.86,644.39,645.2,277852,AZO
2015-03-09,644.53,651.14,644.116,650.89,236927,AZO
2015-03-10,650.43,650.43,640.8119,643.05,338796,AZO
2015-03-11,640.0,649.97,640.0,643.81,386329,AZO
2015-03-12,647.39,656.39,645.52,652.76,238964,AZO
2015-03-13,654.46,657.86,647.56,654.66,178357,AZO
2015-03-16,658.39,665.78,657.27,665.41,232582,AZO
2015-03-17,659.4,665.295,658.51,662.18,225703,AZO
2015-03-18,663.41,671.29,659.01,667.42,247978,AZO
2015-03-19,667.75,672.47,661.51,667.39,178389,AZO
2015-03-20,666.25,671.15,662.05,662.43,350246,AZO
2015-03-23,664.93,671.83,663.24,671.27,439681,AZO
2015-03-24,671.19,675.85,664.98,667.45,249404,AZO
2015-03-25,669.48,671.41,660.058,660.72,233874,AZO
2015-03-26,661.11,662.5,652.19,662.04,212148,AZO
2015-03-27,664.15,682.0,662.12,681.34,384841,AZO
2015-03-30,682.58,690.87,681.8,689.38,277787,AZO
2015-03-31,683.06,694.45,682.16,682.16,422402,AZO
2015-04-01,687.0,693.57,678.6,692.93,421002,AZO
2015-04-02,691.86,696.0,684.82,689.11,339626,AZO
2015-04-06,684.77,699.19,684.2,695.45,371663,AZO
2015-04-07,694.96,698.94,690.47,693.11,253330,AZO
2015-04-08,690.91,699.95,690.6,698.24,236414,AZO
2015-04-09,696.56,699.6399,690.82,695.77,252066,AZO
2015-04-10,698.65,702.245,696.03,701.73,157092,AZO
2015-04-13,699.0,704.445,696.15,699.05,163828,AZO
2015-04-14,696.09,699.0,690.24,695.81,199324,AZO
2015-04-15,698.0,699.25,689.14,694.17,277826,AZO
2015-04-16,690.0,694.3,686.12,692.4,304766,AZO
2015-04-17,686.38,689.45,681.4,683.43,306916,AZO
2015-04-20,685.76,692.4099,685.73,689.36,206957,AZO
2015-04-21,692.41,695.125,684.36,690.73,274532,AZO
2015-04-22,691.0,694.52,683.56,693.41,525340,AZO
2015-04-23,695.0,703.11,695.0,702.33,412544,AZO
2015-04-24,705.0,705.0,699.9705,702.0,229531,AZO
2015-04-27,702.73,703.23,691.81,692.38,229379,AZO
2015-04-28,691.68,694.52,688.6,693.05,207507,AZO
2015-04-29,690.0,694.09,681.13,682.39,263871,AZO
2015-04-30,682.63,684.48,671.355,672.66,414849,AZO
2015-05-01,675.06,680.72,673.82,679.25,285733,AZO
2015-05-04,683.0,686.91,680.01,684.74,181748,AZO
2015-05-05,682.0,684.21,672.4,672.91,233533,AZO
2015-05-06,674.5,677.199,668.1401,675.03,247696,AZO
2015-05-07,678.0,682.9995,675.03,677.48,208071,AZO
2015-05-08,683.92,690.4358,681.33,686.13,184354,AZO
2015-05-11,689.0,689.6699,678.47,678.83,309542,AZO
2015-05-12,677.52,682.84,676.87,678.97,230016,AZO
2015-05-13,676.86,686.95,676.86,680.36,259290,AZO
2015-05-14,683.54,687.31,678.59,682.13,360012,AZO
2015-05-15,685.34,690.23,680.34,689.85,342974,AZO
2015-05-18,690.0,695.5,688.88,693.52,280761,AZO
2015-05-19,696.24,701.265,692.74,694.58,186369,AZO
2015-05-20,695.31,696.04,687.74,687.81,234781,AZO
2015-05-21,685.0,692.4,682.03,691.91,272713,AZO
2015-05-22,692.96,693.96,686.845,689.18,290778,AZO
2015-05-26,689.07,693.99,682.86,688.43,409229,AZO
2015-05-27,682.0,688.82,677.74,680.73,434216,AZO
2015-05-28,681.15,687.42,676.89,679.51,339527,AZO
2015-05-29,681.97,682.16,672.66,673.62,277904,AZO
2015-06-01,676.98,677.1,668.4,673.36,304757,AZO
2015-06-02,674.18,680.34,670.12,675.74,259476,AZO
2015-06-03,679.88,683.14,676.6801,681.79,267156,AZO
2015-06-04,679.92,681.81,675.36,678.18,282551,AZO
2015-06-05,679.32,679.32,674.56,675.5,203345,AZO
2015-06-08,673.5,680.8,672.04,678.45,273528,AZO
2015-06-09,676.38,680.52,672.61,676.04,213015,AZO
2015-06-10,676.54,682.68,675.43,681.58,265917,AZO
2015-06-11,684.79,687.58,682.42,684.84,156649,AZO
2015-06-12,681.28,686.14,680.01,682.08,192626,AZO
2015-06-15,680.25,681.6,672.335,674.0,274178,AZO
2015-06-16,673.51,679.54,673.51,675.78,153000,AZO
2015-06-17,676.28,680.5,668.07,673.33,215797,AZO
2015-06-18,675.76,686.46,674.6,684.23,300435,AZO
2015-06-19,682.41,685.25,679.7,681.67,344074,AZO
2015-06-22,684.49,684.49,679.565,681.5,195690,AZO
2015-06-23,684.24,685.872,681.7,685.54,150453,AZO
2015-06-24,682.7,684.41,678.12,679.64,174849,AZO
2015-06-25,680.93,684.7,678.58,680.31,161597,AZO
2015-06-26,681.26,683.512,676.3,677.47,273038,AZO
2015-06-29,673.0,674.86,662.72,663.16,216616,AZO
2015-06-30,667.97,672.61,662.7,666.9,253100,AZO
2015-07-01,670.84,673.73,667.22,673.14,228393,AZO
2015-07-02,675.7,675.7,667.58,671.69,138320,AZO
2015-07-06,667.7,675.77,667.7,675.07,191522,AZO
2015-07-07,675.95,683.99,671.2,680.74,178853,AZO
2015-07-08,675.76,677.28,668.19,668.19,204540,AZO
2015-07-09,673.0,675.0,668.34,670.36,186693,AZO
2015-07-10,678.32,684.09,674.42,682.3,294435,AZO
2015-07-13,685.0,687.0,677.53,685.32,181676,AZO
2015-07-14,685.1,685.925,673.58,676.46,244307,AZO
2015-07-15,678.31,681.85,673.47,680.78,157880,AZO
2015-07-16,684.89,685.0,678.09,680.72,165646,AZO
2015-07-17,678.76,679.97,675.275,677.13,124610,AZO
2015-07-20,677.43,679.1,671.46,676.05,209609,AZO
2015-07-21,675.73,677.8,669.0,671.7,169560,AZO
2015-07-22,671.62,678.05,671.13,677.32,112789,AZO
2015-07-23,680.03,684.6,676.49,681.29,160695,AZO
2015-07-24,681.66,683.6225,673.805,675.25,163334,AZO
2015-07-27,674.07,676.73,667.49,674.37,180068,AZO
2015-07-28,675.55,687.42,672.98,687.14,187485,AZO
2015-07-29,688.58,693.57,683.19,692.68,178770,AZO
2015-07-30,693.54,696.14,688.373,695.03,146363,AZO
2015-07-31,697.88,703.38,694.92,700.94,181067,AZO
2015-08-03,702.0,702.0,693.59,696.96,100998,AZO
2015-08-04,696.96,703.62,696.41,702.78,111108,AZO
2015-08-05,706.61,712.46,704.66,711.69,253017,AZO
2015-08-06,712.0,712.0,695.65,697.11,170838,AZO
2015-08-07,696.72,705.72,695.23,704.4,157986,AZO
2015-08-10,709.39,712.03,706.05,709.47,130357,AZO
2015-08-11,710.01,714.86,704.05,714.21,228345,AZO
2015-08-12,710.48,721.48,708.04,721.14,287888,AZO
2015-08-13,721.0,747.47,713.67,739.07,350609,AZO
2015-08-14,739.0,743.88,735.385,741.27,168219,AZO
2015-08-17,739.08,745.34,737.69,743.18,127293,AZO
2015-08-18,743.0,747.25,741.979,746.2,154321,AZO
2015-08-19,742.0,754.9,739.2,750.13,190320,AZO
2015-08-20,746.45,749.68,737.92,738.29,206717,AZO
2015-08-21,732.37,733.11,700.81,700.92,454203,AZO
2015-08-24,667.0,710.62,667.0,684.99,538648,AZO
2015-08-25,715.5,715.5,687.93,687.93,431828,AZO
2015-08-26,701.5,706.56,688.05,706.25,405366,AZO
2015-08-27,723.97,737.38,713.26,724.78,636332,AZO
2015-08-28,725.28,727.97,720.8,726.39,238726,AZO
2015-08-31,724.08,729.94,715.99,715.99,222267,AZO
2015-09-01,711.97,719.36,703.15,714.37,284712,AZO
2015-09-02,720.87,731.46,715.75,730.72,297275,AZO
2015-09-03,731.22,738.74,727.62,729.81,212631,AZO
2015-09-04,723.84,729.125,713.56,717.7,234480,AZO
2015-09-08,723.05,736.04,722.55,732.91,220796,AZO
2015-09-09,737.85,738.49,720.24,721.0,275566,AZO
2015-09-10,720.5,727.04,719.22,720.93,243743,AZO
2015-09-11,716.0,728.125,715.02,727.44,208156,AZO
2015-09-14,728.0,729.49,718.08,719.93,182974,AZO
2015-09-15,722.48,729.94,718.49,729.44,226641,AZO
2015-09-16,728.37,734.04,726.372,732.72,183896,AZO
2015-09-17,734.67,747.0,732.25,734.62,209785,AZO
2015-09-18,727.25,734.43,722.165,724.99,492524,AZO
2015-09-21,726.9,735.385,725.5701,728.4,304399,AZO
2015-09-22,730.15,749.99,726.3,728.0,834615,AZO
2015-09-23,730.4,747.33,720.18,746.23,446085,AZO
2015-09-24,741.24,748.557,740.0,746.53,342299,AZO
2015-09-25,748.73,758.1365,746.77,753.48,507786,AZO
2015-09-28,752.27,752.41,730.68,730.8,413811,AZO
2015-09-29,731.3,739.99,717.9,724.72,276416,AZO
2015-09-30,730.92,732.67,721.34,723.83,404529,AZO
2015-10-01,732.81,738.06,715.92,736.35,334367,AZO
2015-10-02,730.35,742.05,724.14,740.78,370259,AZO
2015-10-05,750.0,750.0,741.57,747.28,331504,AZO
2015-10-06,746.78,747.09,740.13,744.62,285262,AZO
2015-10-07,748.11,748.11,733.15,736.0,268464,AZO
2015-10-08,739.89,740.985,730.945,735.31,261763,AZO
2015-10-09,732.75,737.3,729.05,736.92,223140,AZO
2015-10-12,738.33,745.86,730.7,744.06,165435,AZO
2015-10-13,741.13,745.0,738.76,740.0,226527,AZO
2015-10-14,739.03,742.9299,727.71,729.38,230374,AZO
2015-10-15,730.03,738.485,727.71,737.43,276698,AZO
2015-10-16,743.06,744.6,734.18,739.82,289072,AZO
2015-10-19,740.75,744.51,735.38,744.02,212309,AZO
2015-10-20,746.0,747.0925,740.93,745.94,198375,AZO
2015-10-21,749.4,750.1,741.4,745.29,133626,AZO
2015-10-22,750.0,761.91,747.22,761.59,353461,AZO
2015-10-23,766.58,767.13,758.065,762.24,260694,AZO
2015-10-26,764.15,772.1,760.83,768.07,224848,AZO
2015-10-27,769.0,771.28,755.77,763.26,306888,AZO
2015-10-28,763.27,780.27,760.37,778.06,285512,AZO
2015-10-29,779.56,787.9,776.9601,783.23,309012,AZO
2015-10-30,786.43,789.52,779.7399,784.41,280867,AZO
2015-11-02,783.91,789.68,774.09,785.26,248929,AZO
2015-11-03,784.51,795.0,783.46,791.49,286253,AZO
2015-11-04,790.99,796.77,786.095,788.75,227072,AZO
2015-11-05,789.25,797.97,788.145,795.39,193990,AZO
2015-11-06,792.8,803.25,792.8,797.29,370240,AZO
2015-11-09,796.55,798.41,780.8,783.48,244882,AZO
2015-11-10,782.05,791.73,780.86,789.65,163884,AZO
2015-11-11,789.65,793.49,785.01,787.28,93749,AZO
2015-11-12,777.0,783.9899,774.273,775.21,315418,AZO
2015-11-13,789.25,789.61,746.0,755.25,470433,AZO
2015-11-16,753.14,775.71,751.3,775.54,303567,AZO
2015-11-17,780.3,782.0,767.55,773.0,197295,AZO
2015-11-18,772.41,784.15,770.51,783.35,169707,AZO
2015-11-19,783.0,786.19,777.17,779.06,155813,AZO
2015-11-20,784.36,785.84,780.19,783.82,215162,AZO
2015-11-23,783.35,787.9799,776.355,781.45,143621,AZO
2015-11-24,777.12,782.7,771.74,779.66,165659,AZO
2015-11-25,778.93,790.67,778.93,786.09,148604,AZO
2015-11-27,784.98,789.5,781.75,785.96,104417,AZO
2015-11-30,786.39,793.82,778.87,783.77,391573,AZO
2015-12-01,786.04,792.415,773.78,779.24,237064,AZO
2015-12-02,780.06,786.285,767.0,769.13,302747,AZO
2015-12-03,770.37,770.9,753.08,757.37,275887,AZO
2015-12-04,759.59,761.65,754.24,760.99,401092,AZO
2015-12-07,760.0,763.31,748.56,752.17,413947,AZO
2015-12-08,768.37,798.6,754.87,796.09,571073,AZO
2015-12-09,794.0,800.87,775.5005,783.81,522291,AZO
2015-12-10,786.09,786.305,775.64,777.69,217782,AZO
2015-12-11,765.0,790.74,749.02,755.88,239774,AZO
2015-12-14,755.88,761.61,748.0376,760.5,225137,AZO
2015-12-15,764.04,764.605,756.03,761.3,207420,AZO
2015-12-16,765.97,766.405,751.84,764.69,231440,AZO
2015-12-17,762.73,763.5,753.3,755.31,246098,AZO
2015-12-18,759.91,759.91,741.57,741.88,393866,AZO
2015-12-21,749.3,752.0,735.515,742.95,249729,AZO
2015-12-22,747.0,748.59,739.05,744.82,171693,AZO
2015-12-23,747.76,749.02,741.79,744.35,130439,AZO
2015-12-24,743.85,744.295,734.55,740.56,114934,AZO
2015-12-28,739.88,742.19,734.96,741.87,121537,AZO
2015-12-29,743.29,753.01,742.87,749.18,558120,AZO
2015-12-30,745.38,755.08,745.38,750.17,141701,AZO
2015-12-31,747.98,751.5,741.84,741.91,138010,AZO
2016-01-04,733.0,742.23,728.52,735.48,299661,AZO
2016-01-05,735.48,742.56,731.09,738.86,232946,AZO
2016-01-06,733.32,738.35,727.11,729.2,255456,AZO
2016-01-07,720.29,740.48,711.07,735.96,313823,AZO
2016-01-08,735.96,738.87,708.9,712.06,258457,AZO
2016-01-11,712.56,726.1,709.97,718.69,342774,AZO
2016-01-12,722.51,730.49,712.84,728.99,250068,AZO
2016-01-13,732.83,732.83,702.57,704.2,269166,AZO
2016-01-14,702.82,718.2,699.37,712.61,262450,AZO
2016-01-15,696.32,710.31,693.01,704.74,370721,AZO
2016-01-19,712.97,718.13,704.01,715.71,347106,AZO
2016-01-20,708.0,718.61,698.9,713.66,385654,AZO
2016-01-21,713.1,724.816,710.1,717.73,281159,AZO
2016-01-22,722.71,733.3,721.44,728.32,279342,AZO
2016-01-25,728.81,738.95,727.73,728.52,220887,AZO
2016-01-26,731.11,745.57,731.11,743.59,231038,AZO
2016-01-27,740.3,754.99,736.51,744.29,313639,AZO
2016-01-28,751.74,753.8,741.16,747.55,333865,AZO
2016-01-29,745.48,771.59,743.0,767.39,472829,AZO
2016-02-01,765.0,774.8,762.01,768.55,393870,AZO
2016-02-02,768.18,769.04,756.08,763.6,340044,AZO
2016-02-03,768.59,768.59,745.3,751.9,478846,AZO
2016-02-04,748.04,750.32,734.3,747.87,512246,AZO
2016-02-05,748.61,749.61,722.58,727.35,633534,AZO
2016-02-08,716.55,722.9,681.01,695.46,656710,AZO
2016-02-09,692.0,704.06,686.22,697.58,562478,AZO
2016-02-10,702.57,709.89,695.0603,697.17,374510,AZO
2016-02-11,698.99,720.84,692.7565,712.75,571824,AZO
2016-02-12,717.14,732.37,714.02,729.62,320614,AZO
2016-02-16,745.0,767.2,741.01,757.69,602622,AZO
2016-02-17,762.0,772.45,745.7,754.18,382240,AZO
2016-02-18,750.0,756.08,746.54,748.51,382534,AZO
2016-02-19,746.91,760.1,745.36,759.91,340301,AZO
2016-02-22,767.25,771.95,763.01,764.9,230470,AZO
2016-02-23,766.55,771.18,755.69,764.28,290663,AZO
2016-02-24,760.63,778.36,758.06,777.83,306223,AZO
2016-02-25,780.0,785.71,772.26,785.15,247558,AZO
2016-02-26,785.72,787.475,776.8725,781.64,270402,AZO
2016-02-29,784.5,787.0,774.57,774.57,392172,AZO
2016-03-01,782.21,794.5,778.06,790.56,464285,AZO
2016-03-02,788.0,792.44,774.45,780.89,315616,AZO
2016-03-03,776.13,785.155,772.82,782.49,238918,AZO
2016-03-04,784.71,784.71,773.87,777.62,276471,AZO
2016-03-07,771.1,781.43,767.43,770.95,225668,AZO
2016-03-08,766.02,773.17,765.0,765.05,343035,AZO
2016-03-09,770.01,778.57,765.99,776.29,272182,AZO
2016-03-10,779.32,790.69,770.83,788.36,327699,AZO
2016-03-11,791.03,798.99,786.65,797.02,334847,AZO
2016-03-14,794.98,801.0,793.9,796.61,278305,AZO
2016-03-15,791.61,803.83,789.935,793.87,251296,AZO
2016-03-16,793.87,795.64,783.23,792.52,246860,AZO
2016-03-17,792.31,792.31,775.19,784.71,320051,AZO
2016-03-18,788.63,788.63,777.25,780.21,391588,AZO
2016-03-21,779.08,787.32,779.08,786.58,143244,AZO
2016-03-22,784.38,794.31,784.135,785.99,242328,AZO
2016-03-23,787.53,807.49,786.1825,805.29,399610,AZO
2016-03-24,803.48,810.0,798.5,803.06,249636,AZO
2016-03-28,803.78,804.675,795.87,799.79,211309,AZO
2016-03-29,802.67,805.0,796.4801,798.04,330145,AZO
2016-03-30,803.0,803.55,792.445,802.52,241503,AZO
2016-03-31,804.53,804.53,793.65,796.69,269749,AZO
2016-04-01,793.97,809.37,791.92,805.4,290873,AZO
2016-04-04,803.12,803.8,787.03,792.95,268771,AZO
2016-04-05,789.62,792.99,786.485,787.6,269602,AZO
2016-04-06,786.29,790.36,782.815,788.74,210316,AZO
2016-04-07,787.19,790.0,781.0,785.13,274726,AZO
2016-04-08,786.24,786.24,776.85,783.93,240876,AZO
2016-04-11,782.73,786.41,772.22,773.88,228578,AZO
2016-04-12,774.12,778.27,769.79,777.04,218339,AZO
2016-04-13,782.02,782.4199,772.2,777.45,212619,AZO
2016-04-14,776.33,785.11,775.66,778.14,178296,AZO
2016-04-15,778.53,783.96,776.4,779.78,134535,AZO
2016-04-18,778.24,787.37,778.24,783.22,148316,AZO
2016-04-19,781.66,787.11,776.07,777.43,182588,AZO
2016-04-20,777.45,781.84,773.05,777.05,170214,AZO
2016-04-21,777.05,778.65,765.69,766.55,210166,AZO
2016-04-22,767.07,773.36,762.77,771.07,181432,AZO
2016-04-25,768.0,778.02,766.26,774.65,131453,AZO
2016-04-26,775.76,781.27,774.47,778.79,130016,AZO
2016-04-27,775.04,784.65,772.63,780.27,168391,AZO
2016-04-28,775.0,775.0,765.85,767.47,228602,AZO
2016-04-29,767.23,769.0,753.44,765.23,259191,AZO
2016-05-02,770.0,776.84,768.3101,774.98,221129,AZO
2016-05-03,770.66,787.96,770.66,784.58,261957,AZO
2016-05-04,780.0,786.87,776.7663,785.42,200266,AZO
2016-05-05,782.6,783.6,772.49,774.04,213655,AZO
2016-05-06,770.64,777.78,764.13,776.21,151752,AZO
2016-05-09,774.94,785.64,769.58,783.72,157540,AZO
2016-05-10,784.72,790.42,781.24,788.8,196360,AZO
2016-05-11,783.9,784.37,768.71,769.29,313228,AZO
2016-05-12,775.01,783.33,771.95,780.81,219453,AZO
2016-05-13,781.88,783.5,768.52,769.44,185756,AZO
2016-05-16,768.87,781.99,767.5321,779.13,179701,AZO
2016-05-17,778.22,781.77,758.8,761.38,347160,AZO
2016-05-18,759.5,765.43,754.36,760.86,347451,AZO
2016-05-19,745.0,758.97,742.63,756.52,420348,AZO
2016-05-20,759.24,769.16,755.87,761.56,386192,AZO
2016-05-23,760.24,761.5,740.51,742.08,509775,AZO
2016-05-24,733.35,766.64,732.215,760.42,571817,AZO
2016-05-25,760.75,771.85,757.45,767.63,329585,AZO
2016-05-26,766.45,776.33,764.7367,767.38,333317,AZO
2016-05-27,768.0,773.28,763.63,765.75,289734,AZO
2016-05-31,767.49,767.52,759.23,762.2,599012,AZO
2016-06-01,759.7,764.66,758.4,760.75,327691,AZO
2016-06-02,760.76,770.435,756.58,768.59,295633,AZO
2016-06-03,766.15,769.66,758.21,761.31,310361,AZO
2016-06-06,761.31,762.09,748.93,756.12,384346,AZO
2016-06-07,754.01,762.06,752.275,760.84,287877,AZO
2016-06-08,758.34,763.56,757.49,760.58,205746,AZO
2016-06-09,761.19,765.5,755.25,760.07,256373,AZO
2016-06-10,757.34,758.59,752.65,754.15,239594,AZO
2016-06-13,753.3,758.155,750.15,751.14,300506,AZO
2016-06-14,748.28,749.4,743.69,748.38,246694,AZO
2016-06-15,748.02,755.82,747.0,747.69,185105,AZO
2016-06-16,745.35,751.42,741.58,751.31,410536,AZO
2016-06-17,750.56,750.56,743.95,745.83,293801,AZO
2016-06-20,757.07,758.15,750.98,752.06,170170,AZO
2016-06-21,749.13,751.67,744.36,748.74,194593,AZO
2016-06-22,751.64,763.93,749.17,756.3,266009,AZO
2016-06-23,760.44,763.85,756.8,762.77,173229,AZO
2016-06-24,743.31,775.99,741.52,769.92,480486,AZO
2016-06-27,764.94,772.475,762.38,767.65,315231,AZO
2016-06-28,770.3,791.58,768.53,790.46,439219,AZO
2016-06-29,794.21,804.77,790.19,792.82,326959,AZO
2016-06-30,792.99,797.042,786.17,793.84,327059,AZO
2016-07-01,795.96,802.94,792.72,798.72,196604,AZO
2016-07-05,800.0,804.195,796.265,803.36,302914,AZO
2016-07-06,803.0,810.7499,802.095,805.56,235707,AZO
2016-07-07,804.84,809.06,797.69,799.66,204083,AZO
2016-07-08,804.0,815.45,801.85,815.02,217381,AZO
2016-07-11,815.15,819.54,808.62,809.72,179756,AZO
2016-07-12,811.34,815.0,799.57,801.08,208195,AZO
2016-07-13,805.29,807.36,796.83,801.31,134591,AZO
2016-07-14,806.29,807.89,798.3,805.18,155795,AZO
2016-07-15,810.0,810.0,798.83,799.14,183669,AZO
2016-07-18,800.9,803.98,793.63,796.38,232713,AZO
2016-07-19,789.08,799.9,782.3,795.66,246619,AZO
2016-07-20,796.87,801.0,796.47,800.04,194453,AZO
2016-07-21,798.89,799.46,790.33,792.63,102039,AZO
2016-07-22,796.41,796.87,790.965,794.53,114383,AZO
2016-07-25,796.92,798.96,794.595,798.46,128856,AZO
2016-07-26,794.59,805.559,794.59,800.44,205728,AZO
2016-07-27,802.5,802.92,788.84,790.32,164197,AZO
2016-07-28,791.45,818.0,791.45,815.98,303342,AZO
2016-07-29,816.0,816.52,810.0,813.97,221898,AZO
2016-08-01,816.12,817.74,810.14,811.78,137385,AZO
2016-08-02,813.55,816.83,800.5001,802.53,151075,AZO
2016-08-03,803.53,808.27,800.88,804.91,126583,AZO
2016-08-04,802.72,809.99,802.72,808.24,85929,AZO
2016-08-05,809.68,812.835,805.0201,806.29,145487,AZO
2016-08-08,808.32,808.88,800.04,801.26,114981,AZO
2016-08-09,800.59,803.0,797.021,798.0,150836,AZO
2016-08-10,798.79,804.725,798.0,803.45,128098,AZO
2016-08-11,806.68,813.48,798.96,801.24,206293,AZO
2016-08-12,799.03,802.9,795.335,795.86,112762,AZO
2016-08-15,796.72,798.65,793.29,794.36,161257,AZO
2016-08-16,790.0,793.9464,788.09,789.54,155746,AZO
2016-08-17,787.57,789.44,782.13,786.26,160254,AZO
2016-08-18,787.31,792.34,783.47,788.36,169007,AZO
2016-08-19,788.47,794.0,787.14,793.9,182295,AZO
2016-08-22,793.66,795.43,790.185,790.67,159524,AZO
2016-08-23,794.84,795.57,787.97,788.88,187617,AZO
2016-08-24,784.62,788.365,773.76,777.12,351031,AZO
2016-08-25,773.43,779.82,772.4103,773.05,235197,AZO
2016-08-26,771.28,771.5,752.13,753.47,450829,AZO
2016-08-29,753.58,759.37,748.85,750.85,364269,AZO
2016-08-30,752.87,752.87,737.03,741.86,433178,AZO
2016-08-31,741.48,745.475,736.9,741.8,315824,AZO
2016-09-01,744.23,748.47,742.5,744.77,310160,AZO
2016-09-02,748.41,748.41,737.5,739.73,213615,AZO
2016-09-06,739.75,743.24,731.8,737.26,311485,AZO
2016-09-07,736.83,739.13,731.08,732.12,338876,AZO
2016-09-08,729.9,730.65,726.07,729.38,317670,AZO
2016-09-09,727.64,728.67,722.16,722.44,400512,AZO
2016-09-12,724.95,743.12,723.68,740.38,596509,AZO
2016-09-13,736.1,746.79,734.45,744.15,583325,AZO
2016-09-14,746.28,747.785,738.19,739.21,328679,AZO
2016-09-15,737.56,740.53,732.09,739.11,300851,AZO
2016-09-16,737.38,741.88,734.22,735.52,410417,AZO
2016-09-19,735.0,747.01,734.14,746.35,382199,AZO
2016-09-20,749.02,750.77,742.0,744.06,362168,AZO
2016-09-21,741.78,755.56,741.78,751.45,592877,AZO
2016-09-22,758.58,760.98,740.05,748.23,1030135,AZO
2016-09-23,746.05,751.8,737.5,744.85,818102,AZO
2016-09-26,743.72,759.945,742.39,758.88,753136,AZO
2016-09-27,772.04,783.33,765.255,779.61,794553,AZO
2016-09-28,780.0,780.0,764.59,767.15,436429,AZO
2016-09-29,765.03,771.49,759.14,765.76,385523,AZO
2016-09-30,768.12,772.36,762.69,768.34,354110,AZO
2016-10-03,763.28,767.03,759.15,760.71,336532,AZO
2016-10-04,762.57,762.57,754.47,758.54,251759,AZO
2016-10-05,763.28,764.99,758.14,759.44,278318,AZO
2016-10-06,758.17,764.75,755.17,761.93,259179,AZO
2016-10-07,766.28,766.28,759.03,760.34,268695,AZO
2016-10-10,765.0,768.6,762.5,764.44,205278,AZO
2016-10-11,764.97,765.575,759.43,760.61,331450,AZO
2016-10-12,759.34,766.09,759.1,762.22,328048,AZO
2016-10-13,758.72,768.37,756.451,767.86,193900,AZO
2016-10-14,770.07,775.36,762.82,763.51,243329,AZO
2016-10-17,760.71,762.0,754.1601,754.95,465390,AZO
2016-10-18,759.0,759.0,753.3176,753.8,242648,AZO
2016-10-19,749.0,752.91,734.32,750.44,389818,AZO
2016-10-20,752.65,752.65,744.17,746.27,243314,AZO
2016-10-21,744.73,750.35,742.0,746.98,415267,AZO
2016-10-24,747.84,753.81,747.84,752.94,179467,AZO
2016-10-25,749.26,751.97,745.9365,750.39,250222,AZO
2016-10-26,750.25,753.22,747.22,751.56,184383,AZO
2016-10-27,752.2,752.84,725.495,726.37,401669,AZO
2016-10-28,727.26,737.745,725.0,735.37,381219,AZO
2016-10-31,736.86,742.51,732.28,742.16,286058,AZO
2016-11-01,742.61,743.56,731.6,734.45,196816,AZO
2016-11-02,730.43,742.75,730.1,738.03,160321,AZO
2016-11-03,740.62,745.01,737.59,738.87,241467,AZO
2016-11-04,742.3,744.09,729.0,731.65,349752,AZO
2016-11-07,735.81,739.55,730.77,732.87,360138,AZO
2016-11-08,733.15,736.94,729.06,731.88,289710,AZO
2016-11-09,721.41,742.99,720.45,740.85,288177,AZO
2016-11-10,743.0,753.66,740.85,746.28,361246,AZO
2016-11-11,744.49,752.0,742.16,750.35,196394,AZO
2016-11-14,751.0,752.99,727.37,729.36,513945,AZO
2016-11-15,743.0,758.89,739.57,744.8,483499,AZO
2016-11-16,745.81,754.25,741.5,751.95,310606,AZO
2016-11-17,750.11,775.345,750.11,773.12,326342,AZO
2016-11-18,772.19,773.25,752.82,755.24,271150,AZO
2016-11-21,753.84,779.53,752.85,777.9,319020,AZO
2016-11-22,780.03,795.49,777.93,793.79,423957,AZO
2016-11-23,793.92,806.5075,792.92,798.05,479134,AZO
2016-11-25,796.15,809.78,795.01,797.96,128614,AZO
2016-11-28,795.0,801.77,790.83,793.9,276359,AZO
2016-11-29,793.9,798.84,789.13,790.24,256535,AZO
2016-11-30,790.66,791.51,779.89,783.18,340537,AZO
2016-12-01,780.61,789.04,778.13,780.76,299155,AZO
2016-12-02,783.26,789.71,781.01,783.74,242616,AZO
2016-12-05,786.14,787.77,772.35,776.42,391743,AZO
2016-12-06,787.0,792.46,778.11,779.81,444813,AZO
2016-12-07,789.94,810.0,784.2101,809.87,501864,AZO
2016-12-08,807.52,813.7,802.2,807.71,330124,AZO
2016-12-09,810.81,811.59,799.1,803.1,360422,AZO
2016-12-12,802.47,805.98,796.57,802.37,227939,AZO
2016-12-13,802.9,808.95,802.08,803.0,210078,AZO
2016-12-14,800.0,804.92,787.59,788.96,236524,AZO
2016-12-15,790.54,797.05,786.05,795.57,355464,AZO
2016-12-16,799.88,805.09,789.3,794.72,458723,AZO
2016-12-19,794.02,805.56,794.02,798.69,306301,AZO
2016-12-20,798.81,808.1,798.37,807.32,184288,AZO
2016-12-21,808.51,809.52,802.87,803.62,225735,AZO
2016-12-22,801.4,806.77,790.96,799.61,278043,AZO
2016-12-23,797.05,801.94,792.8,795.82,169729,AZO
2016-12-27,799.02,805.78,798.02,803.57,210258,AZO
2016-12-28,804.22,805.1,794.49,795.89,156632,AZO
2016-12-29,795.63,803.96,795.63,798.49,204928,AZO
2016-12-30,800.35,800.5,787.19,789.79,246397,AZO
2017-01-03,795.58,802.15,784.39,791.46,248931,AZO
2017-01-04,789.94,795.88,786.8,793.04,187533,AZO
2017-01-05,788.72,795.99,785.01,792.0,243301,AZO
2017-01-06,791.0,796.735,788.26,792.91,216484,AZO
2017-01-09,795.73,795.73,788.39,790.34,127125,AZO
2017-01-10,788.72,797.16,788.6,793.68,186478,AZO
2017-01-11,796.16,800.0,787.69,792.0,171024,AZO
2017-01-12,788.35,790.965,781.7,790.27,213659,AZO
2017-01-13,787.67,793.3,779.81,779.81,262110,AZO
2017-01-17,780.26,787.3,780.26,782.29,278706,AZO
2017-01-18,785.54,785.67,772.55,778.3,308007,AZO
2017-01-19,775.07,776.48,767.0,769.9,255533,AZO
2017-01-20,771.2,775.004,764.21,770.02,340404,AZO
2017-01-23,753.6,754.1,730.99,739.35,701214,AZO
2017-01-24,742.14,746.5,735.41,738.43,355222,AZO
2017-01-25,743.43,744.28,734.06,735.0,391111,AZO
2017-01-26,736.17,739.82,729.82,729.89,361619,AZO
2017-01-27,729.55,731.21,723.45,730.0,320772,AZO
2017-01-30,728.45,731.92,723.34,724.41,339936,AZO
2017-01-31,725.64,726.55,718.07,724.98,1938773,AZO
2017-02-01,728.74,729.56,713.09,714.99,394208,AZO
2017-02-02,714.24,726.38,713.44,725.43,457452,AZO
2017-02-03,724.93,731.59,722.66,724.72,318848,AZO
2017-02-06,723.64,728.98,720.06,720.49,299891,AZO
2017-02-07,721.15,726.48,716.42,721.66,349882,AZO
2017-02-08,720.5,743.14,717.52,741.06,566519,AZO
2017-02-09,743.65,749.01,739.35,745.94,444648,AZO
2017-02-10,751.61,751.61,738.2,740.65,236469,AZO
2017-02-13,741.0,741.0,733.1875,736.09,173986,AZO
2017-02-14,735.0,739.38,732.095,735.79,267484,AZO
2017-02-15,735.0,741.36,734.14,739.5,229105,AZO
2017-02-16,743.19,744.885,733.8,737.36,264848,AZO
2017-02-17,737.66,741.775,734.135,741.05,231431,AZO
2017-02-21,745.0,749.99,736.71,740.66,319734,AZO
2017-02-22,743.44,744.91,731.015,735.33,316680,AZO
2017-02-23,734.07,734.96,726.12,727.22,347221,AZO
2017-02-24,727.0,734.71,723.331,732.75,257417,AZO
2017-02-27,733.76,740.85,730.87,740.85,537211,AZO
2017-02-28,732.64,752.99,732.29,736.55,603256,AZO
2017-03-01,740.01,748.91,736.015,738.97,649582,AZO
2017-03-02,739.85,739.85,730.44,733.53,276054,AZO
2017-03-03,731.73,734.03,720.2,725.24,483725,AZO
2017-03-06,728.0,728.0,720.84,723.91,302664,AZO
2017-03-07,721.86,726.3,711.0,712.72,495310,AZO
2017-03-08,711.12,719.82,705.3,717.67,417632,AZO
2017-03-09,718.05,721.315,714.56,715.93,334490,AZO
2017-03-10,717.57,720.93,713.98,717.03,276518,AZO
2017-03-13,716.0,730.53,712.78,728.55,367578,AZO
2017-03-14,728.22,731.5,724.435,728.99,250630,AZO
2017-03-15,729.15,729.35,711.33,716.29,559622,AZO
2017-03-16,713.91,721.96,713.3,721.85,270694,AZO
2017-03-17,723.12,732.09,723.12,730.77,474177,AZO
2017-03-20,730.26,735.0,726.79,729.79,298785,AZO
2017-03-21,731.02,732.43,723.67,725.21,318353,AZO
2017-03-22,729.74,731.89,723.39,725.35,282057,AZO
2017-03-23,724.18,730.29,719.49,725.5,260652,AZO
2017-03-24,725.56,727.33,719.25,721.16,187117,AZO
2017-03-27,716.5,719.14,712.335,714.16,367797,AZO
2017-03-28,712.51,717.02,706.28,716.99,385968,AZO
2017-03-29,717.21,724.0,716.661,722.46,267896,AZO
2017-03-30,722.0,723.17,711.22,719.08,334954,AZO
2017-03-31,718.28,727.0,716.95,723.05,301248,AZO
2017-04-03,720.5,721.465,695.16,700.69,796642,AZO
2017-04-04,700.0,705.66,692.9,696.67,499895,AZO
2017-04-05,699.0,709.46,697.3,703.03,408846,AZO
2017-04-06,705.23,707.16,700.0,702.29,235243,AZO
2017-04-07,702.59,706.41,699.65,700.44,265855,AZO
2017-04-10,700.52,707.45,700.52,703.64,260151,AZO
2017-04-11,702.73,702.73,698.01,700.59,193796,AZO
2017-04-12,696.16,700.57,692.335,693.34,264967,AZO
2017-04-13,693.68,697.92,688.46,688.46,198589,AZO
2017-04-17,692.33,692.94,686.55,687.61,218176,AZO
2017-04-18,685.35,691.58,684.48,689.07,262667,AZO
2017-04-19,693.33,711.345,693.33,697.57,458158,AZO
2017-04-20,699.64,708.3,697.39,706.3,296911,AZO
2017-04-21,706.08,713.35,705.89,707.79,343824,AZO
2017-04-24,713.23,722.69,711.17,722.45,367094,AZO
2017-04-25,723.99,724.9,711.25,712.06,353496,AZO
2017-04-26,713.82,719.8038,709.85,715.12,443409,AZO
2017-04-27,713.87,727.15,692.5,703.9,635931,AZO
2017-04-28,700.51,703.25,688.02,692.19,527250,AZO
2017-05-01,696.4,697.83,680.0,682.99,362429,AZO
2017-05-02,683.27,689.76,680.14,688.94,362883,AZO
2017-05-03,689.32,698.39,685.45,697.18,324395,AZO
2017-05-04,696.4,706.57,696.4,704.58,294153,AZO
2017-05-05,705.42,707.5,700.61,705.31,281328,AZO
2017-05-08,703.27,711.0,703.27,709.98,202450,AZO
2017-05-09,711.7,711.7,702.42,707.05,262520,AZO
2017-05-10,703.56,703.56,693.28,698.03,378740,AZO
2017-05-11,691.0,696.69,683.26,693.85,331626,AZO
2017-05-12,689.98,691.92,680.06,680.72,304403,AZO
2017-05-15,681.16,693.27,679.25,681.01,464476,AZO
2017-05-16,680.04,680.04,668.29,669.83,463393,AZO
2017-05-17,666.31,672.365,658.39,664.05,545723,AZO
2017-05-18,665.07,677.29,664.32,673.79,335561,AZO
2017-05-19,675.32,677.47,667.52,673.65,541983,AZO
2017-05-22,671.0,672.55,657.99,659.49,594257,AZO
2017-05-23,607.01,612.99,579.61,581.4,2949654,AZO
2017-05-24,581.18,598.75,573.8,590.99,1624012,AZO
2017-05-25,594.97,609.85,593.89,607.34,846348,AZO
2017-05-26,605.0,618.0,605.0,615.62,785117,AZO
2017-05-30,621.8,623.97,611.52,612.98,595450,AZO
2017-05-31,613.83,616.42,601.5,605.92,884528,AZO
2017-06-01,606.11,625.56,603.11,623.98,639361,AZO
2017-06-02,622.9,623.75,613.12,621.7,495805,AZO
2017-06-05,619.18,622.77,612.47,617.07,536302,AZO
2017-06-06,617.09,617.09,603.0,603.88,464225,AZO
2017-06-07,604.89,612.93,604.05,606.77,451428,AZO
2017-06-08,607.41,610.0,596.73,598.96,477733,AZO
2017-06-09,598.91,607.67,594.59,606.36,537966,AZO
2017-06-12,606.52,621.19,606.52,612.02,517310,AZO
2017-06-13,613.3,617.75,607.01,612.08,324979,AZO
2017-06-14,610.26,613.42,605.18,608.38,346892,AZO
2017-06-15,603.95,616.76,603.18,613.01,455045,AZO
2017-06-16,609.73,610.45,590.47,593.81,639682,AZO
2017-06-19,597.53,598.61,587.48,596.86,419304,AZO
2017-06-20,590.89,591.94,580.02,585.2,561337,AZO
2017-06-21,585.5,587.19,568.07,574.01,711074,AZO
2017-06-22,572.55,582.1278,566.63,579.63,702813,AZO
2017-06-23,579.5,581.62,567.9,574.98,632640,AZO
2017-06-26,575.94,585.5199,574.08,579.61,295876,AZO
2017-06-27,577.54,588.74,576.0,578.77,282113,AZO
2017-06-28,576.12,580.03,568.85,569.02,514171,AZO
2017-06-29,571.44,572.0,557.77,559.67,663031,AZO
2017-06-30,562.53,571.71,560.23,570.46,464931,AZO
2017-07-03,570.85,575.68,568.06,571.71,227632,AZO
2017-07-05,530.3,543.39,514.47,516.83,1858050,AZO
2017-07-06,514.01,524.37,503.0,507.48,901523,AZO
2017-07-07,503.0,504.885,498.5,501.39,705232,AZO
2017-07-10,503.0,512.76,501.336,507.54,722521,AZO
2017-07-11,508.0,509.4,499.57,499.57,671411,AZO
2017-07-12,501.97,506.585,492.02,493.15,693362,AZO
2017-07-13,492.96,510.74,492.03,506.81,615789,AZO
2017-07-14,507.53,510.9727,498.14,506.31,545806,AZO
2017-07-17,502.89,512.515,501.48,503.66,437407,AZO
2017-07-18,504.01,504.74,494.58,495.69,595300,AZO
2017-07-19,497.08,500.37,491.9,493.44,447445,AZO
2017-07-20,495.5,506.59,491.13,502.56,489345,AZO
2017-07-21,499.2,512.895,497.84,511.46,651303,AZO
2017-07-24,509.46,514.04,498.24,498.25,448137,AZO
2017-07-25,501.47,511.33,498.53,511.01,341695,AZO
2017-07-26,511.34,517.23,505.77,515.97,396937,AZO
2017-07-27,520.02,530.92,517.92,529.01,708321,AZO
2017-07-28,529.4,531.99,522.33,526.92,680122,AZO
2017-07-31,528.05,541.735,523.08,539.82,624563,AZO
2017-08-01,542.62,548.89,538.46,547.86,472681,AZO
2017-08-02,545.57,552.375,542.5,542.89,581731,AZO
2017-08-03,540.55,543.72,528.54,529.29,389439,AZO
2017-08-04,530.0,537.81,530.0,536.82,259669,AZO
2017-08-07,537.79,544.2,532.65,541.66,315382,AZO
2017-08-08,547.58,547.71,530.35,530.97,302459,AZO
2017-08-09,526.73,533.47,522.84,533.16,409753,AZO
2017-08-10,530.83,533.45,525.26,525.52,301847,AZO
2017-08-11,525.0,535.57,525.0,533.94,373200,AZO
2017-08-14,537.54,537.54,523.04,525.32,470183,AZO
2017-08-15,501.54,519.0,497.2899,516.13,819720,AZO
2017-08-16,520.0,528.24,517.33,524.59,542164,AZO
2017-08-17,524.96,529.9125,511.27,515.56,478143,AZO
2017-08-18,513.2,513.2,499.1,510.19,870425,AZO
2017-08-21,510.63,519.39,504.96,517.51,361892,AZO
2017-08-22,519.14,521.59,514.73,519.13,262335,AZO
2017-08-23,517.57,521.266,508.04,513.34,292170,AZO
2017-08-24,513.67,518.79,511.01,511.63,417239,AZO
2017-08-25,515.62,536.83,515.24,528.95,630381,AZO
2017-08-28,529.75,530.0,521.45,525.4,280185,AZO
2017-08-29,520.68,525.99,519.41,522.38,265346,AZO
2017-08-30,522.49,533.75,520.48,529.53,293165,AZO
2017-08-31,529.66,534.595,527.86,528.44,376572,AZO
2017-09-01,531.2,540.51,531.2,538.77,338775,AZO
2017-09-05,541.36,549.4599,537.71,540.0,502886,AZO
2017-09-06,543.57,544.98,537.51,540.65,350656,AZO
2017-09-07,540.5,543.27,535.1,541.16,286962,AZO
2017-09-08,541.23,544.435,537.36,540.51,331538,AZO
2017-09-11,542.49,543.93,535.96,540.32,257601,AZO
2017-09-12,538.47,557.2,536.71,551.55,432276,AZO
2017-09-13,551.25,571.145,551.25,569.34,802930,AZO
2017-09-14,570.0,570.33,562.97,563.56,637273,AZO
2017-09-15,564.98,575.4569,564.35,569.89,693599,AZO
2017-09-18,571.46,574.9743,563.4,563.4,897459,AZO
2017-09-19,567.0,583.89,533.4,535.19,2031362,AZO
2017-09-20,533.77,550.85,533.0,543.58,673167,AZO
2017-09-21,542.4,555.0025,541.0,553.49,659176,AZO
2017-09-22,553.49,575.385,553.49,574.03,729263,AZO
2017-09-25,574.69,588.98,574.04,583.48,681129,AZO
2017-09-26,585.87,588.58,578.63,587.13,408957,AZO
2017-09-27,588.87,590.2499,582.4,588.28,304767,AZO
2017-09-28,583.05,589.98,578.36,587.29,503776,AZO
2017-09-29,588.77,596.02,585.11,595.11,457256,AZO
2017-10-02,595.65,599.545,590.3582,597.62,319134,AZO
2017-10-03,599.53,601.29,592.8,599.55,317781,AZO
2017-10-04,599.95,601.15,589.3275,595.24,337394,AZO
2017-10-05,591.16,601.05,591.02,599.83,296433,AZO
2017-10-06,599.82,603.74,597.84,601.49,250033,AZO
2017-10-09,601.04,601.96,591.49,592.04,198287,AZO
2017-10-10,592.01,595.94,586.42,587.57,340169,AZO
2017-10-11,587.55,590.0,579.361,588.56,356498,AZO
2017-10-12,587.69,593.36,581.455,589.75,233683,AZO
2017-10-13,590.09,600.29,587.0,599.16,294548,AZO
2017-10-16,599.3,603.74,594.185,598.55,271372,AZO
2017-10-17,600.0,609.62,598.65,607.87,389056,AZO
2017-10-18,608.8,610.78,603.87,606.31,308632,AZO
2017-10-19,602.0,603.29,588.74,595.27,578822,AZO
2017-10-20,597.68,598.31,588.735,590.06,372094,AZO
2017-10-23,592.46,594.29,586.775,589.0,283219,AZO
2017-10-24,587.97,590.93,576.92,585.83,422103,AZO
2017-10-25,586.05,587.88,578.0,587.84,265426,AZO
2017-10-26,575.8,596.65,560.82,590.89,1417358,AZO
2017-10-27,589.37,592.9,577.91,583.17,490714,AZO
2017-10-30,583.27,591.54,581.22,590.15,380139,AZO
2017-10-31,591.25,593.43,587.7,589.5,189529,AZO
2017-11-01,592.94,594.83,579.6,584.88,357093,AZO
2017-11-02,583.52,603.41,576.13,602.7,420864,AZO
2017-11-03,601.12,611.43,597.74,606.41,373539,AZO
2017-11-06,605.91,613.0,602.06,607.0,285368,AZO
2017-11-07,606.2,609.88,598.835,603.56,215570,AZO
2017-11-08,603.32,609.4,595.44,596.03,292251,AZO
2017-11-09,595.92,606.77,591.51,605.97,437139,AZO
2017-11-10,604.22,607.79,594.78,598.06,447849,AZO
2017-11-13,598.18,600.56,588.56,595.26,359984,AZO
2017-11-14,602.15,633.24,602.15,607.63,692393,AZO
2017-11-15,601.33,611.5,601.33,609.14,356307,AZO
2017-11-16,609.24,619.7499,606.57,618.59,286105,AZO
2017-11-17,622.28,630.83,618.11,629.43,384230,AZO
2017-11-20,628.78,637.39,624.94,634.65,490326,AZO
2017-11-21,633.48,633.48,625.48,632.4,505383,AZO
2017-11-22,633.0,642.08,633.0,638.24,421554,AZO
2017-11-24,641.92,641.92,629.69,632.98,123885,AZO
2017-11-27,634.05,644.83,633.51,637.95,349898,AZO
2017-11-28,641.23,665.91,636.95,664.22,754705,AZO
2017-11-29,666.24,703.4,665.85,688.92,1076450,AZO
2017-11-30,688.92,703.51,685.135,686.76,551828,AZO
2017-12-01,690.0,691.2,672.0,678.4,383436,AZO
2017-12-04,687.37,712.47,685.205,709.77,852483,AZO
2017-12-05,747.0,763.295,703.6,712.76,1225498,AZO
2017-12-06,705.63,711.76,696.94,698.65,492942,AZO
2017-12-07,701.46,704.09,693.75,702.34,417295,AZO
2017-12-08,702.79,723.43,701.29,721.89,546910,AZO
2017-12-11,719.59,720.8,705.78,708.61,502297,AZO
2017-12-12,710.86,717.67,706.7,711.05,447087,AZO
2017-12-13,715.35,716.34,703.14,708.21,303732,AZO
2017-12-14,705.64,709.32,694.7401,701.23,522118,AZO
2017-12-15,706.73,709.05,696.64,697.06,591512,AZO
2017-12-18,705.67,708.445,696.14,704.4,428170,AZO
2017-12-19,703.44,708.7,697.43,701.01,584573,AZO
2017-12-20,706.035,708.87,694.6,700.9,674768,AZO
2017-12-21,703.73,708.0,699.64,705.91,401994,AZO
2017-12-22,706.97,713.58,699.01,710.09,283359,AZO
2017-12-26,710.95,717.57,710.95,714.48,180224,AZO
2017-12-27,714.19,715.57,706.0,707.0,275125,AZO
2017-12-28,709.5,719.06,709.12,718.38,278212,AZO
2017-12-29,718.38,719.685,709.33,711.37,289095,AZO
2018-01-02,716.54,746.54,714.445,736.54,558705,AZO
2018-01-03,740.13,760.0,736.76,749.43,597496,AZO
2018-01-04,759.89,769.18,751.22,761.26,640993,AZO
2018-01-05,767.38,780.54,764.72,775.5,482950,AZO
2018-01-08,775.16,782.4304,761.78,766.48,430925,AZO
2018-01-09,767.92,772.92,761.49,770.95,385822,AZO
2018-01-10,768.19,772.62,763.19,767.78,372540,AZO
2018-01-11,769.81,774.72,757.77,773.31,591001,AZO
2018-01-12,773.45,789.78,769.3201,787.93,456389,AZO
2018-01-16,789.04,791.64,774.27,781.02,345106,AZO
2018-01-17,781.08,791.2,776.54,788.06,293589,AZO
2018-01-18,790.0,790.0,778.27,784.79,297633,AZO
2018-01-19,789.12,797.89,785.46,793.8,306062,AZO
2018-01-22,792.54,792.54,772.99,788.7,532866,AZO
2018-01-23,789.57,789.57,775.0,786.37,323805,AZO
2018-01-24,787.84,794.98,780.0,793.36,264302,AZO
2018-01-25,792.74,792.74,781.49,786.3,367197,AZO
2018-01-26,787.0,796.95,785.0901,796.95,248830,AZO
2018-01-29,792.43,796.725,784.52,786.71,214935,AZO
2018-01-30,782.05,785.57,771.545,776.67,325994,AZO
2018-01-31,777.68,786.87,761.53,765.44,407929,AZO
2018-02-01,761.32,770.89,756.41,764.38,321622,AZO
2018-02-02,763.37,771.13,748.71,750.58,338797,AZO
2018-02-05,747.0,763.77,730.48,731.59,551111,AZO
2018-02-06,720.1,753.98,710.05,745.07,513286,AZO
2018-02-07,742.14,753.73,726.4,728.33,412194,AZO
2013-02-08,45.07,45.35,45.0,45.08,1824755,A
2013-02-11,45.17,45.18,44.45,44.6,2915405,A
2013-02-12,44.81,44.95,44.5,44.62,2373731,A
2013-02-13,44.81,45.24,44.68,44.75,2052338,A
2013-02-14,44.72,44.78,44.36,44.58,3826245,A
2013-02-15,43.48,44.24,42.21,42.25,14657315,A
2013-02-19,42.21,43.12,42.21,43.01,4116141,A
2013-02-20,42.84,42.85,42.225,42.24,3873183,A
2013-02-21,42.14,42.14,41.47,41.63,3415149,A
2013-02-22,41.83,42.07,41.58,41.8,3354862,A
2013-02-25,42.09,42.22,41.29,41.29,3622460,A
2013-02-26,40.62,41.29,40.19,40.97,6185811,A
2013-02-27,40.99,41.905,40.83,41.73,3564385,A
2013-02-28,41.78,42.06,41.45,41.48,3464202,A
2013-03-01,41.18,41.98,40.73,41.93,3089323,A
2013-03-04,41.75,42.18,41.52,42.03,2435306,A
2013-03-05,42.35,43.19,42.34,42.66,3289188,A
2013-03-06,43.0,43.52,42.9,43.24,2996908,A
2013-03-07,43.3,43.48,42.81,43.25,2414186,A
2013-03-08,43.5,43.52,43.02,43.03,3256301,A
2013-03-11,42.99,43.01,41.73,42.81,5472837,A
2013-03-12,42.8,43.0,42.59,42.62,3767613,A
2013-03-13,42.56,43.05,42.4,43.0,2241086,A
2013-03-14,43.03,43.38,43.0,43.32,2840603,A
2013-03-15,43.1,43.22,42.88,43.01,2579690,A
2013-03-18,42.46,42.7,42.18,42.55,1847766,A
2013-03-19,42.68,42.82,41.59,42.0,6246443,A
2013-03-20,42.25,42.785,42.22,42.7,3240314,A
2013-03-21,42.45,42.76,41.63,41.65,4409084,A
2013-03-22,41.79,41.79,40.91,41.25,5425027,A
2013-03-25,41.49,41.654,40.79,41.13,2797510,A
2013-03-26,41.4,41.82,41.32,41.82,2513554,A
2013-03-27,41.4,42.19,41.21,42.09,3369968,A
2013-03-28,42.08,42.08,41.4995,41.97,2147900,A
2013-04-01,41.83,41.9771,40.79,40.93,2541331,A
2013-04-02,41.12,41.36,40.59,40.66,2354390,A
2013-04-03,40.63,40.99,40.32,40.52,5278950,A
2013-04-04,40.54,41.47,40.54,41.41,3918841,A
2013-04-05,40.73,41.85,40.67,41.54,4959134,A
2013-04-08,41.44,41.7425,41.17,41.66,2395400,A
2013-04-09,41.73,42.13,41.53,41.65,1659420,A
2013-04-10,41.73,42.37,41.665,42.26,2169261,A
2013-04-11,42.35,43.93,42.3301,43.86,5626492,A
2013-04-12,43.54,44.785,43.43,44.75,6083564,A
2013-04-15,44.5,44.54,42.945,43.04,7750724,A
2013-04-16,43.46,43.75,42.84,43.39,4505330,A
2013-04-17,43.08,43.11,41.93,42.19,4492937,A
2013-04-18,41.77,42.25,41.4798,41.83,3976804,A
2013-04-19,41.89,42.22,41.65,42.0,3075803,A
2013-04-22,42.03,42.25,41.34,41.85,2340457,A
2013-04-23,42.21,42.8425,42.13,42.61,3522419,A
2013-04-24,42.72,43.035,42.37,42.85,3020692,A
2013-04-25,43.05,43.25,42.66,42.73,2119838,A
2013-04-26,42.44,42.57,40.69,41.3,5283798,A
2013-04-29,41.64,41.68,41.05,41.46,2541961,A
2013-04-30,41.2,41.66,40.95,41.44,3451449,A
2013-05-01,41.42,41.74,41.26,41.31,2726213,A
2013-05-02,41.49,41.72,41.236,41.48,3437642,A
2013-05-03,41.93,42.55,41.54,41.55,4741565,A
2013-05-06,41.44,42.12,41.39,42.0,2819360,A
2013-05-07,42.18,42.41,41.9,42.4,3524022,A
2013-05-08,42.4,42.95,42.3,42.94,2119765,A
2013-05-09,42.97,43.195,42.63,43.16,3159293,A
2013-05-10,43.12,43.85,43.04,43.63,4662252,A
2013-05-13,43.43,43.56,42.72,43.04,4260335,A
2013-05-14,42.98,44.06,42.882,43.97,6075845,A
2013-05-15,44.9,46.49,44.89,45.68,10289000,A
2013-05-16,45.43,45.84,44.97,44.99,4890962,A
2013-05-17,45.02,45.83,44.99,45.56,3247851,A
2013-05-20,45.48,47.45,45.39,46.34,5698804,A
2013-05-21,46.3,46.96,46.21,46.75,4020941,A
2013-05-22,46.72,47.473,46.07,46.24,5421887,A
2013-05-23,45.7,45.93,45.195,45.74,3777408,A
2013-05-24,45.36,45.69,45.25,45.59,2225361,A
2013-05-28,46.09,46.94,46.09,46.43,4793962,A
2013-05-29,45.98,46.35,45.4,46.05,3621114,A
2013-05-30,46.21,47.05,46.01,46.05,3090824,A
2013-05-31,45.91,46.47,45.43,45.45,4609273,A
2013-06-03,45.65,45.84,45.04,45.51,3677473,A
2013-06-04,46.175,46.45,45.38,45.42,3364296,A
2013-06-05,45.32,45.38,44.5,44.53,2495073,A
2013-06-06,44.5,45.01,44.21,45.01,3781151,A
2013-06-07,45.16,45.92,44.94,45.15,2781171,A
2013-06-10,45.35,45.35,44.485,44.73,2730800,A
2013-06-11,44.22,44.63,44.0,44.4,3914328,A
2013-06-12,44.78,44.828,43.795,43.92,2730633,A
2013-06-13,43.87,44.56,43.66,44.49,2594941,A
2013-06-14,44.34,44.57,43.85,44.0,1677669,A
2013-06-17,44.38,44.869,44.185,44.38,2000122,A
2013-06-18,44.38,44.81,44.2701,44.8,2522376,A
2013-06-19,44.74,44.8796,43.5,43.52,5805826,A
2013-06-20,43.11,43.11,41.85,42.32,6307980,A
2013-06-21,42.6,43.23,42.37,42.98,3656145,A
2013-06-24,42.44,42.75,42.07,42.31,2871453,A
2013-06-25,42.01,42.82,42.01,42.48,2939595,A
2013-06-26,43.1,43.29,42.28,42.34,3693707,A
2013-06-27,42.56,43.29,42.52,43.08,3447018,A
2013-06-28,43.0,43.305,42.73,42.76,5556673,A
2013-07-01,43.05,43.77,42.91,43.59,4283821,A
2013-07-02,43.5,43.89,42.95,43.09,2986405,A
2013-07-03,42.82,43.46,42.72,43.17,1940832,A
2013-07-05,43.46,44.295,43.4,44.23,2100873,A
2013-07-08,44.38,44.67,44.12,44.36,2572391,A
2013-07-09,44.6,44.96,44.34,44.6,3476214,A
2013-07-10,44.64,45.65,44.51,45.31,3277684,A
2013-07-11,45.69,45.98,45.43,45.72,2131803,A
2013-07-12,45.78,45.95,45.5838,45.75,1978819,A
2013-07-15,45.7,46.275,45.68,46.11,2433181,A
2013-07-16,46.09,46.47,45.775,45.91,2026749,A
2013-07-17,45.95,46.1,45.57,45.61,1196543,A
2013-07-18,45.66,46.05,45.55,45.9,1999719,A
2013-07-19,45.83,46.275,45.69,46.2,1179308,A
2013-07-22,46.23,46.85,46.1,46.8,1836733,A
2013-07-23,46.31,46.84,46.31,46.47,2934199,A
2013-07-24,46.67,46.81,46.495,46.76,1831121,A
2013-07-25,46.62,46.9,46.39,46.66,1420233,A
2013-07-26,46.31,46.56,45.4322,45.6,3694988,A
2013-07-29,45.59,45.7,44.98,45.34,1962142,A
2013-07-30,45.55,45.6,44.82,44.85,2791858,A
2013-07-31,45.04,45.3,44.66,44.73,2807402,A
2013-08-01,45.51,46.2,45.32,46.04,2745041,A
2013-08-02,46.06,46.51,45.9901,46.38,2387817,A
2013-08-05,46.26,46.4,45.8,45.94,1875418,A
2013-08-06,45.93,46.215,45.61,46.08,2280909,A
2013-08-07,45.88,46.46,45.62,46.28,1702122,A
2013-08-08,46.5,46.55,45.64,45.85,1702407,A
2013-08-09,45.85,46.46,45.81,46.22,1958449,A
2013-08-12,45.89,46.51,45.72,46.45,1247241,A
2013-08-13,46.45,46.98,46.24,46.92,2078213,A
2013-08-14,46.77,47.0,46.37,46.51,1989871,A
2013-08-15,47.59,48.17,46.85,46.96,6708341,A
2013-08-16,46.81,47.22,46.52,46.79,3624694,A
2013-08-19,46.63,46.94,46.42,46.44,1727559,A
2013-08-20,46.43,47.2699,46.17,47.03,2294328,A
2013-08-21,46.93,47.24,46.64,46.89,1949054,A
2013-08-22,46.89,48.33,46.8,47.97,3147986,A
2013-08-23,47.96,48.0,47.54,47.68,1702511,A
2013-08-26,47.64,48.205,47.39,47.6,2012701,A
2013-08-27,47.08,47.39,46.8,46.97,2138064,A
2013-08-28,46.88,46.97,46.51,46.74,1590425,A
2013-08-29,46.63,47.03,46.42,46.8,1900662,A
2013-08-30,46.89,46.98,46.37,46.64,1358573,A
2013-09-03,47.04,47.51,46.615,46.93,1565632,A
2013-09-04,46.93,47.96,46.74,47.87,2522043,A
2013-09-05,47.82,48.09,47.58,47.68,1313188,A
2013-09-06,47.71,47.79,47.13,47.43,1332857,A
2013-09-09,47.59,48.0485,47.29,47.95,1668867,A
2013-09-10,48.04,48.67,48.04,48.55,1821283,A
2013-09-11,48.6,49.02,48.22,48.96,1783424,A
2013-09-12,48.9,48.94,48.49,48.62,1468485,A
2013-09-13,48.6,48.62,48.23,48.46,2141143,A
2013-09-16,49.06,49.18,48.58,48.74,1861513,A
2013-09-17,48.73,49.32,48.62,48.87,1578387,A
2013-09-18,48.77,49.35,48.29,49.32,2044234,A
2013-09-19,52.92,53.47,50.749,50.98,18146408,A
2013-09-20,51.035,52.39,50.98,52.15,10692052,A
2013-09-23,51.91,52.24,51.38,51.67,2716907,A
2013-09-24,51.61,51.92,51.2,51.6,2185721,A
2013-09-25,51.59,52.13,51.44,51.83,2865074,A
2013-09-26,51.96,52.12,51.46,52.09,2680307,A
2013-09-27,51.84,52.1,51.4,51.63,2110103,A
2013-09-30,51.02,51.615,50.75,51.25,2650001,A
2013-10-01,50.7,52.08,50.7,51.9,2997047,A
2013-10-02,51.59,51.71,51.15,51.57,2020794,A
2013-10-03,51.56,51.57,50.91,51.06,1878510,A
2013-10-04,51.17,51.86,51.07,51.78,1867889,A
2013-10-07,51.34,51.59,51.07,51.13,1382107,A
2013-10-08,51.18,51.33,49.89,50.13,2415258,A
2013-10-09,50.23,50.38,49.39,49.95,2430595,A
2013-10-10,50.29,51.2,50.29,50.99,2426300,A
2013-10-11,50.88,51.67,50.66,51.46,1500903,A
2013-10-14,51.2,51.43,50.51,51.36,2110504,A
2013-10-15,51.08,51.19,50.6,50.88,1961896,A
2013-10-16,51.22,51.99,50.94,51.56,2450818,A
2013-10-17,51.25,52.7,51.13,52.65,3548418,A
2013-10-18,52.93,53.24,52.63,52.99,2880870,A
2013-10-21,53.04,53.14,51.9,51.99,2556379,A
2013-10-22,52.1,52.2,50.84,51.02,4280543,A
2013-10-23,50.76,50.88,50.3,50.65,2348591,A
2013-10-24,50.67,51.22,50.67,51.12,1785894,A
2013-10-25,51.34,51.91,51.09,51.87,2398266,A
2013-10-28,51.79,51.98,51.12,51.49,1778672,A
2013-10-29,51.52,51.9,51.23,51.7,1193955,A
2013-10-30,51.76,51.82,50.86,51.15,1360046,A
2013-10-31,51.15,51.33,50.45,50.76,1895510,A
2013-11-01,50.92,51.58,50.84,51.1,1931035,A
2013-11-04,51.39,51.46,50.95,51.21,1409928,A
2013-11-05,51.18,51.36,50.854,51.21,1578131,A
2013-11-06,51.19,51.32,50.8,51.04,1432940,A
2013-11-07,51.08,51.195,49.84,50.05,3548823,A
2013-11-08,50.14,50.94,50.01,50.78,1860654,A
2013-11-11,50.63,51.41,50.518,51.3,1984482,A
2013-11-12,51.2,51.4,50.76,51.2,2357218,A
2013-11-13,50.89,51.3,50.66,51.2,2110086,A
2013-11-14,51.2,51.2,50.36,50.54,2825818,A
2013-11-15,54.03,55.74,53.6902,54.93,11014343,A
2013-11-18,54.45,54.98,53.67,54.05,4131521,A
2013-11-19,53.67,54.19,53.55,53.82,2473023,A
2013-11-20,53.83,54.255,53.465,53.53,2321500,A
2013-11-21,53.8,54.55,53.7,54.1,2417644,A
2013-11-22,54.1,54.3399,53.75,53.85,1910762,A
2013-11-25,54.11,54.13,53.02,53.11,1750170,A
2013-11-26,53.26,53.93,53.23,53.65,3196344,A
2013-11-27,53.78,54.0,53.64,53.81,1189764,A
2013-11-29,53.85,53.97,53.46,53.57,870409,A
2013-12-02,53.47,53.67,53.11,53.21,1459197,A
2013-12-03,52.92,53.17,52.56,52.93,2478051,A
2013-12-04,52.84,53.83,52.72,53.58,2415795,A
2013-12-05,53.35,53.8,53.115,53.5,1810391,A
2013-12-06,53.76,54.93,53.76,54.83,3053347,A
2013-12-09,54.8,55.43,54.74,55.06,2118503,A
2013-12-10,54.91,55.46,54.63,55.34,2326895,A
2013-12-11,55.35,55.69,54.68,54.84,2349926,A
2013-12-12,54.63,55.52,54.3,55.26,2714297,A
2013-12-13,55.36,55.9,54.9,55.16,2022610,A
2013-12-16,55.25,55.79,55.07,55.24,1685454,A
2013-12-17,55.96,57.29,55.81,56.37,3209227,A
2013-12-18,56.5,57.94,56.37,57.89,4136283,A
2013-12-19,57.57,57.83,57.07,57.38,1893211,A
2013-12-20,57.47,57.67,56.91,56.96,2954031,A
2013-12-23,57.45,57.655,57.12,57.54,1578464,A
2013-12-24,57.5,57.61,57.17,57.23,779696,A
2013-12-26,57.24,57.71,57.24,57.46,714431,A
2013-12-27,57.23,57.42,57.12,57.17,653055,A
2013-12-30,57.05,57.46,56.92,57.32,1127980,A
2013-12-31,57.45,57.55,57.08,57.19,941447,A
2014-01-02,57.1,57.1,56.15,56.21,1916160,A
2014-01-03,56.39,57.345,56.26,56.92,1866651,A
2014-01-06,57.4,57.7,56.56,56.64,1777472,A
2014-01-07,56.95,57.63,56.93,57.45,1463208,A
2014-01-08,57.33,58.54,57.17,58.39,2659468,A
2014-01-09,58.4,58.68,57.87,58.41,1757647,A
2014-01-10,58.51,59.01,58.14,58.93,1623330,A
2014-01-13,58.77,59.1,58.6,58.93,2946738,A
2014-01-14,59.16,59.95,59.02,59.88,2562236,A
2014-01-15,59.82,60.365,59.585,60.34,2335194,A
2014-01-16,60.24,60.5,60.04,60.5,1835957,A
2014-01-17,60.83,60.83,60.33,60.71,1699534,A
2014-01-21,60.69,60.88,59.86,60.85,3008458,A
2014-01-22,60.82,61.22,60.71,60.93,2769350,A
2014-01-23,60.48,60.51,59.405,59.47,3063559,A
2014-01-24,59.22,59.46,57.71,57.87,2656341,A
2014-01-27,57.9,58.37,56.98,58.3,4669012,A
2014-01-28,58.5,58.88,57.91,58.1,2536290,A
2014-01-29,57.67,58.2174,57.41,57.65,2163031,A
2014-01-30,58.42,60.11,58.42,59.51,3743153,A
2014-01-31,58.61,59.15,58.05,58.15,3529054,A
2014-02-03,58.15,58.48,56.075,56.15,2929252,A
2014-02-04,56.32,57.88,56.09,57.81,2911877,A
2014-02-05,57.58,57.7,56.96,57.43,2283870,A
2014-02-06,57.51,58.35,57.46,58.29,1609451,A
2014-02-07,58.46,59.465,58.13,59.42,1975290,A
2014-02-10,59.27,59.44,58.29,59.01,1760468,A
2014-02-11,59.0,60.0,58.88,59.73,2148202,A
2014-02-12,60.0,60.46,59.67,59.89,2347270,A
2014-02-13,59.45,60.38,59.37,60.08,3097011,A
2014-02-14,57.15,57.77,54.87,55.25,17862776,A
2014-02-18,55.38,56.04,54.96,55.15,6553839,A
2014-02-19,55.01,56.65,54.9,55.94,4838795,A
2014-02-20,56.14,57.535,56.045,57.29,4629755,A
2014-02-21,57.25,57.4,56.32,56.34,2407171,A
2014-02-24,56.45,56.98,56.4,56.75,2392783,A
2014-02-25,56.8,57.57,56.75,56.89,3375173,A
2014-02-26,56.98,57.62,56.75,57.1,2400946,A
2014-02-27,57.02,57.28,56.19,56.36,3123781,A
2014-02-28,56.45,57.11,56.4,56.93,2876261,A
2014-03-03,56.12,57.12,55.785,56.71,2488373,A
2014-03-04,57.22,58.0,56.98,57.78,2841919,A
2014-03-05,57.71,58.0,57.555,57.8,3113546,A
2014-03-06,58.39,59.32,58.14,58.77,5178833,A
2014-03-07,59.06,59.2,57.52,58.42,3247154,A
2014-03-10,58.29,58.34,57.6,58.15,2563418,A
2014-03-11,58.23,58.3,56.5,56.86,3421731,A
2014-03-12,56.52,57.08,56.01,57.06,1652324,A
2014-03-13,57.16,57.4,55.77,55.85,2318832,A
2014-03-14,55.61,55.98,55.23,55.44,1745218,A
2014-03-17,55.68,56.41,55.48,55.8,1437471,A
2014-03-18,55.97,56.81,55.84,56.79,1294681,A
2014-03-19,56.72,57.15,56.18,56.63,1804350,A
2014-03-20,56.54,56.93,56.16,56.7,1808447,A
2014-03-21,57.18,57.78,55.96,56.09,2762931,A
2014-03-24,56.08,56.23,54.66,55.26,1985703,A
2014-03-25,55.5,56.21,54.98,55.16,1727269,A
2014-03-26,55.4,55.99,55.16,55.17,2560731,A
2014-03-27,55.6,55.6,54.22,54.69,2972614,A
2014-03-28,54.85,55.25,54.42,54.69,2006941,A
2014-03-31,54.97,56.05,54.57,55.92,2190772,A
2014-04-01,56.2,56.62,55.835,56.36,2090720,A
2014-04-02,56.42,56.7,56.2,56.67,1919493,A
2014-04-03,56.77,57.14,56.27,56.6,1603010,A
2014-04-04,57.1,57.24,55.55,55.57,2307668,A
2014-04-07,55.56,55.66,53.94,54.35,2584538,A
2014-04-08,54.21,55.0,53.82,54.66,1842491,A
2014-04-09,55.44,55.61,54.375,55.57,2017519,A
2014-04-10,55.57,55.637,53.9,54.05,1966409,A
2014-04-11,53.69,54.05,52.65,52.77,2591968,A
2014-04-14,53.19,53.249,52.3075,52.65,2840577,A
2014-04-15,52.84,53.36,51.96,53.11,2172515,A
2014-04-16,53.55,53.77,53.25,53.68,1243513,A
2014-04-17,53.74,54.89,53.61,54.65,2061997,A
2014-04-21,54.61,54.8,54.33,54.69,1185867,A
2014-04-22,54.7,55.6,54.53,54.97,1475541,A
2014-04-23,54.85,55.2,54.571,55.01,894232,A
2014-04-24,55.23,55.52,54.56,55.28,1806441,A
2014-04-25,55.25,55.25,54.07,54.39,1580495,A
2014-04-28,54.85,54.93,52.86,53.73,3009046,A
2014-04-29,53.29,53.55,51.97,53.3,3359741,A
2014-04-30,53.43,54.07,53.02,54.04,1678627,A
2014-05-01,53.94,54.87,53.66,54.47,1472407,A
2014-05-02,54.5,54.99,54.09,54.54,2080946,A
2014-05-05,54.31,55.345,53.888,55.33,2087256,A
2014-05-06,55.08,55.45,54.46,55.01,2224227,A
2014-05-07,55.13,55.13,54.27,55.03,2219204,A
2014-05-08,55.03,56.14,54.69,55.3,2209139,A
2014-05-09,55.26,55.63,54.81,55.39,1287905,A
2014-05-12,55.58,56.62,55.47,56.41,2042132,A
2014-05-13,56.63,56.98,56.4,56.83,1465527,A
2014-05-14,56.78,56.79,55.7,55.85,2591684,A
2014-05-15,54.6,56.15,53.75,54.49,5740663,A
2014-05-16,54.39,55.13,53.92,55.03,2405753,A
2014-05-19,54.9,55.226,54.7,54.97,2742131,A
2014-05-20,54.87,54.96,54.209,54.31,1840126,A
2014-05-21,54.58,55.14,54.44,54.99,1102300,A
2014-05-22,55.0,55.71,54.89,55.54,1686139,A
2014-05-23,55.65,56.22,55.175,56.18,3510829,A
2014-05-27,56.31,56.5,56.03,56.28,1190619,A
2014-05-28,56.41,57.23,56.31,57.11,1807185,A
2014-05-29,57.18,57.38,56.64,56.96,1558720,A
2014-05-30,56.87,57.11,56.24,56.94,2547039,A
2014-06-02,56.96,56.99,56.3,56.89,1274846,A
2014-06-03,56.73,57.49,56.68,57.22,1842298,A
2014-06-04,57.02,57.48,56.96,57.45,1145664,A
2014-06-05,57.45,58.75,57.41,58.6,1833063,A
2014-06-06,58.58,59.28,58.37,59.01,1285879,A
2014-06-09,59.0,59.58,58.7,59.28,1188782,A
2014-06-10,59.16,59.25,58.58,58.89,1267805,A
2014-06-11,58.33,59.13,58.31,58.91,1410610,A
2014-06-12,58.9,59.0,58.2,58.4,1677989,A
2014-06-13,58.53,58.87,58.18,58.5,1054865,A
2014-06-16,58.57,58.86,58.15,58.32,1174434,A
2014-06-17,58.27,59.2,58.1901,58.87,1328510,A
2014-06-18,58.86,59.32,58.53,59.27,1114749,A
2014-06-19,59.2,59.54,58.15,58.62,3149546,A
2014-06-20,57.84,59.055,57.84,58.77,2029378,A
2014-06-23,58.71,58.86,57.97,58.11,1435625,A
2014-06-24,58.03,58.49,57.58,57.65,1125825,A
2014-06-25,57.61,58.1,57.41,57.97,1060501,A
2014-06-26,57.99,58.06,57.4,57.82,1102367,A
2014-06-27,57.52,58.14,57.175,57.5,1519046,A
2014-06-30,57.5,57.76,57.18,57.44,1314906,A
2014-07-01,57.74,58.44,57.38,58.25,2010785,A
2014-07-02,58.13,58.59,57.78,58.05,1414957,A
2014-07-03,58.19,58.54,58.021,58.46,600744,A
2014-07-07,58.2,58.25,57.85,58.12,949243,A
2014-07-08,57.84,57.925,56.92,57.15,1615912,A
2014-07-09,57.05,57.08,56.52,56.9,1278504,A
2014-07-10,56.41,56.63,56.01,56.49,1189340,A
2014-07-11,56.33,56.74,56.15,56.6,1183288,A
2014-07-14,56.92,57.07,56.6175,56.82,1487761,A
2014-07-15,56.7,56.88,56.15,56.66,2094496,A
2014-07-16,56.88,57.1,56.83,56.96,1868521,A
2014-07-17,56.47,56.5,55.135,55.15,4404085,A
2014-07-18,55.42,56.25,55.29,56.15,1706174,A
2014-07-21,55.86,56.945,55.79,56.71,1983914,A
2014-07-22,57.0,58.17,56.95,57.72,2411722,A
2014-07-23,58.11,58.31,57.445,57.47,1453645,A
2014-07-24,57.6,57.74,56.71,56.84,2534358,A
2014-07-25,56.52,56.735,56.35,56.53,1719615,A
2014-07-28,56.49,56.53,55.89,56.29,1510223,A
2014-07-29,56.29,56.36,55.875,56.03,2003109,A
2014-07-30,56.22,56.805,56.02,56.78,1371335,A
2014-07-31,56.22,56.58,55.83,56.09,2708121,A
2014-08-01,56.19,56.4,55.59,56.26,957560,A
2014-08-04,56.19,56.4,55.59,56.26,957560,A
2014-08-05,55.9,56.11,55.1,55.24,1733728,A
2014-08-06,55.23,55.72,54.9,55.59,1568834,A
2014-08-07,55.98,56.0,54.98,55.05,1628472,A
2014-08-08,55.31,55.32,54.86,55.24,1766002,A
2014-08-11,55.44,55.65,55.06,55.2,1252725,A
2014-08-12,54.99,55.07,54.3,54.34,2642075,A
2014-08-13,54.48,54.97,54.189,54.78,1721261,A
2014-08-14,54.78,55.63,54.45,55.62,3478558,A
2014-08-15,58.95,59.06,57.35,57.58,5578794,A
2014-08-18,57.75,58.62,57.35,58.52,2761606,A
2014-08-19,58.52,58.75,58.16,58.56,1192963,A
2014-08-20,58.32,58.41,57.94,58.33,1846569,A
2014-08-21,58.36,58.48,57.97,57.99,1228385,A
2014-08-22,57.9,58.04,57.48,57.64,1439567,A
2014-08-25,57.88,58.15,57.58,57.74,967137,A
2014-08-26,57.75,57.9,57.5377,57.85,888727,A
2014-08-27,58.0,58.0,57.29,57.38,1193004,A
2014-08-28,57.14,57.53,56.98,57.15,1395449,A
2014-08-29,57.33,57.5,57.08,57.16,1979934,A
2014-09-02,57.23,58.1,57.23,58.07,2015566,A
2014-09-03,58.21,58.46,57.88,58.06,1478032,A
2014-09-04,58.12,58.49,57.6,57.69,790594,A
2014-09-05,57.58,58.05,57.3,57.92,908184,A
2014-09-08,57.72,57.96,57.495,57.65,1345766,A
2014-09-09,57.69,57.8,57.45,57.45,1286053,A
2014-09-10,57.6,57.83,57.175,57.69,1477856,A
2014-09-11,57.52,57.72,57.41,57.59,995855,A
2014-09-12,57.61,58.63,57.61,58.6,2590395,A
2014-09-15,58.5,58.5,57.74,57.92,1621086,A
2014-09-16,57.82,58.11,57.37,57.91,1379832,A
2014-09-17,58.0,58.99,57.92,58.89,2710468,A
2014-09-18,59.2,59.4,58.31,58.4,2867046,A
2014-09-19,58.82,58.98,58.1,58.25,2173992,A
2014-09-22,58.13,58.19,57.27,57.55,1686631,A
2014-09-23,57.25,57.48,56.91,56.98,1632282,A
2014-09-24,56.88,58.04,56.78,57.96,1650529,A
2014-09-25,57.86,57.99,56.89,56.89,1629584,A
2014-09-26,56.79,56.94,56.07,56.5,2218441,A
2014-09-29,56.04,57.179,55.92,57.15,1626565,A
2014-09-30,57.21,57.4,56.82,56.98,2120557,A
2014-10-01,56.85,56.93,56.18,56.2,2481276,A
2014-10-02,56.13,56.24,55.29,55.83,1708052,A
2014-10-03,56.23,57.01,56.16,56.91,1577280,A
2014-10-06,57.06,57.16,56.43,56.57,1157370,A
2014-10-07,56.25,56.33,55.0,55.0,1515558,A
2014-10-08,55.06,56.52,54.8,56.46,2124682,A
2014-10-09,56.28,56.28,55.03,55.03,2526263,A
2014-10-10,54.91,55.02,53.42,53.64,5133638,A
2014-10-13,53.73,54.23,52.73,52.79,2527277,A
2014-10-14,53.04,53.39,51.77,51.79,3972861,A
2014-10-15,50.87,51.88,49.8,51.79,4723905,A
2014-10-16,50.78,52.12,50.55,51.71,5362096,A
2014-10-17,52.17,53.41,52.02,52.27,3810818,A
2014-10-20,52.07,52.38,50.86,52.35,4942206,A
2014-10-21,52.86,54.03,52.86,54.0,2231876,A
2014-10-22,53.77,53.86,52.99,53.05,2161086,A
2014-10-23,53.59,54.21,53.59,53.71,1754719,A
2014-10-24,53.7,54.11,53.51,54.05,1508194,A
2014-10-27,53.94,54.11,53.6,53.99,1105293,A
2014-10-28,54.12,54.67,53.88,54.66,1714329,A
2014-10-29,54.59,54.68,54.13,54.5,1484268,A
2014-10-30,53.91,54.38,53.75,54.32,2504261,A
2014-10-31,55.21,55.41,54.85,55.28,2087828,A
2014-11-03,39.9,41.24,39.49,40.84,4559916,A
2014-11-04,40.26,40.83,39.84,40.18,5765189,A
2014-11-05,40.61,40.67,39.98,40.13,2341387,A
2014-11-06,40.39,41.405,40.26,41.37,2968264,A
2014-11-07,41.39,41.48,40.86,40.93,2458734,A
2014-11-10,40.98,41.55,40.88,41.53,2583931,A
2014-11-11,41.52,42.11,41.34,41.66,2163823,A
2014-11-12,41.3,41.54,41.02,41.45,2504261,A
2014-11-13,41.55,41.74,41.26,41.45,1805461,A
2014-11-14,41.36,41.65,41.29,41.57,1331282,A
2014-11-17,41.57,41.7,41.21,41.24,2697164,A
2014-11-18,40.25,41.16,40.05,40.8,5891377,A
2014-11-19,40.82,41.33,40.7,40.8,4012147,A
2014-11-20,40.56,41.427,40.56,41.26,2303826,A
2014-11-21,41.75,42.38,41.7,42.25,5306170,A
2014-11-24,42.44,42.5,41.99,42.25,2122424,A
2014-11-25,42.33,42.87,42.31,42.71,2713879,A
2014-11-26,42.68,42.865,42.53,42.74,1752695,A
2014-11-28,42.74,42.985,42.59,42.74,1091780,A
2014-12-01,42.69,42.73,41.58,41.59,4411159,A
2014-12-02,41.6,42.1,41.55,41.98,2014436,A
2014-12-03,41.98,42.37,41.82,42.23,2250275,A
2014-12-04,42.15,42.68,42.02,42.27,1346823,A
2014-12-05,42.23,42.49,42.08,42.3,1019549,A
2014-12-08,42.23,42.51,41.415,41.51,1425753,A
2014-12-09,40.99,41.43,40.98,41.4,1803210,A
2014-12-10,41.36,41.36,40.31,40.34,2654911,A
2014-12-11,40.5,41.18,40.49,40.62,1640864,A
2014-12-12,40.2,40.62,39.71,39.72,2335765,A
2014-12-15,40.07,40.17,38.65,38.68,4510349,A
2014-12-16,38.3,39.48,38.1,38.47,3849394,A
2014-12-17,38.34,39.99,38.09,39.76,3508188,A
2014-12-18,40.48,40.8,40.11,40.7,3104066,A
2014-12-19,40.9,41.43,40.86,41.38,3736336,A
2014-12-22,41.38,41.88,41.38,41.88,1590221,A
2014-12-23,41.98,42.01,41.36,41.37,1872341,A
2014-12-24,41.42,41.525,40.96,41.13,1426901,A
2014-12-26,41.34,41.57,41.29,41.38,588034,A
2014-12-29,41.36,41.57,41.312,41.33,976423,A
2014-12-30,41.21,41.59,41.14,41.37,1323452,A
2014-12-31,41.39,41.79,40.9,40.94,1423993,A
2015-01-02,41.18,41.31,40.37,40.56,1530798,A
2015-01-05,40.32,40.46,39.7,39.8,2042240,A
2015-01-06,39.81,40.02,39.02,39.18,2084562,A
2015-01-07,39.52,39.81,39.29,39.7,3359660,A
2015-01-08,40.24,40.98,40.18,40.89,2116341,A
2015-01-09,41.0,41.0,40.29,40.59,1644939,A
2015-01-12,40.61,40.72,39.95,40.11,2771191,A
2015-01-13,40.47,40.7,39.33,39.55,2013474,A
2015-01-14,39.03,39.1,38.21,39.06,5134006,A
2015-01-15,39.33,39.408,37.99,38.01,2630296,A
2015-01-16,37.83,38.46,37.76,38.25,3003980,A
2015-01-20,38.43,38.66,37.76,37.93,5033605,A
2015-01-21,37.75,38.41,37.68,38.16,2721609,A
2015-01-22,38.51,39.86,38.12,39.65,4856573,A
2015-01-23,39.6,39.6,38.76,38.81,1519250,A
2015-01-26,38.79,39.17,38.47,39.15,1511214,A
2015-01-27,38.7,39.25,38.58,38.75,1703508,A
2015-01-28,39.01,39.05,37.96,38.0,2033523,A
2015-01-29,38.0,38.47,37.69,38.46,2329983,A
2015-01-30,38.01,38.32,37.71,37.77,3054313,A
2015-02-02,37.9,38.76,37.71,38.69,2508493,A
2015-02-03,39.04,39.63,38.92,39.62,2950375,A
2015-02-04,39.33,39.46,38.82,39.11,2567439,A
2015-02-05,39.22,39.82,39.22,39.53,1826367,A
2015-02-06,39.54,39.81,39.225,39.34,2697212,A
2015-02-09,39.23,39.43,38.95,39.04,3586102,A
2015-02-10,39.31,39.76,38.78,39.67,1408747,A
2015-02-11,39.64,39.81,39.2326,39.33,3337005,A
2015-02-12,39.58,40.06,39.53,40.02,1317705,A
2015-02-13,39.97,40.31,39.91,40.15,2211931,A
2015-02-17,40.01,40.53,39.76,40.52,2875788,A
2015-02-18,41.12,42.2,40.91,41.54,9007218,A
2015-02-19,41.4,41.57,41.04,41.15,3737331,A
2015-02-20,41.09,42.11,40.88,41.95,2971880,A
2015-02-23,41.89,41.96,41.49,41.73,1967913,A
2015-02-24,41.62,42.105,41.6,42.06,1922102,A
2015-02-25,42.34,42.49,42.09,42.2,2343479,A
2015-02-26,42.23,42.38,42.0,42.36,1505418,A
2015-02-27,42.3,42.36,42.045,42.21,1676351,A
2015-03-02,42.34,42.74,42.34,42.7,1847082,A
2015-03-03,42.45,42.57,42.14,42.26,1635437,A
2015-03-04,41.95,42.16,41.73,42.0,1305992,A
2015-03-05,41.99,42.24,41.84,42.22,1376468,A
2015-03-06,41.95,42.05,41.49,41.53,1528564,A
2015-03-09,41.54,41.89,41.435,41.74,1492378,A
2015-03-10,41.22,41.27,40.63,40.63,1961299,A
2015-03-11,40.79,41.125,40.67,40.85,2064355,A
2015-03-12,40.99,41.24,40.97,41.1,2719895,A
2015-03-13,40.96,41.4562,40.515,40.87,4704560,A
2015-03-16,41.16,41.83,41.11,41.81,2551437,A
2015-03-17,41.52,41.69,41.06,41.58,1504881,A
2015-03-18,41.45,42.38,41.17,42.12,1295556,A
2015-03-19,42.05,42.25,41.82,42.21,1085684,A
2015-03-20,42.39,42.53,42.2,42.21,2315472,A
2015-03-23,42.12,42.44,42.0,42.2,1835393,A
2015-03-24,42.13,42.13,41.01,41.09,3625952,A
2015-03-25,41.17,41.695,40.79,40.81,2776181,A
2015-03-26,40.68,40.97,40.3703,40.7,1573740,A
2015-03-27,40.6,41.18,40.58,41.11,1932749,A
2015-03-30,41.52,41.86,41.32,41.72,2064181,A
2015-03-31,41.28,41.78,41.102,41.55,1659179,A
2015-04-01,41.46,41.52,40.72,41.39,2170331,A
2015-04-02,41.47,42.13,41.33,42.05,2135918,A
2015-04-06,41.68,42.2,41.51,41.93,2379808,A
2015-04-07,41.94,42.52,41.87,42.44,3072418,A
2015-04-08,42.43,42.59,42.025,42.26,2443178,A
2015-04-09,42.16,42.59,42.07,42.49,1332519,A
2015-04-10,42.8,43.56,42.57,43.55,3370597,A
2015-04-13,43.59,43.59,42.99,43.04,3708641,A
2015-04-14,42.96,43.2,42.58,43.07,1777705,A
2015-04-15,43.28,43.56,43.18,43.38,1445622,A
2015-04-16,43.14,43.36,43.06,43.13,1070232,A
2015-04-17,42.74,43.05,42.6,42.98,2333369,A
2015-04-20,43.33,43.44,43.15,43.19,1410574,A
2015-04-21,43.42,43.5,42.87,42.89,1719710,A
2015-04-22,42.72,42.84,42.37,42.71,2726140,A
2015-04-23,42.42,42.86,42.24,42.62,3973179,A
2015-04-24,42.71,42.81,42.42,42.49,2200155,A
2015-04-27,42.74,42.77,41.965,41.98,2298298,A
2015-04-28,41.87,42.31,41.57,42.18,1803453,A
2015-04-29,42.04,42.2,41.44,41.96,2160963,A
2015-04-30,41.83,41.94,41.11,41.37,1726312,A
2015-05-01,41.41,41.93,41.24,41.83,1880177,A
2015-05-04,41.88,42.08,41.7,41.94,1073820,A
2015-05-05,41.72,41.85,41.455,41.59,1254801,A
2015-05-06,41.86,41.86,41.36,41.59,934611,A
2015-05-07,41.59,41.85,41.31,41.8,999682,A
2015-05-08,42.23,42.53,42.21,42.5,1034717,A
2015-05-11,42.39,42.83,42.39,42.62,975490,A
2015-05-12,42.36,42.5,41.5,41.91,2617833,A
2015-05-13,42.05,42.39,41.71,41.81,1992774,A
2015-05-14,42.18,42.2251,41.87,42.05,2883667,A
2015-05-15,42.14,42.26,41.99,42.04,2147413,A
2015-05-18,42.05,42.7,41.98,42.63,1966147,A
2015-05-19,41.57,42.83,41.5,42.37,5277345,A
2015-05-20,42.5,42.8378,42.43,42.61,2652326,A
2015-05-21,42.57,42.73,42.2,42.32,2126257,A
2015-05-22,42.27,42.67,42.07,42.5,1484752,A
2015-05-26,42.48,42.63,41.985,42.06,1919645,A
2015-05-27,42.27,42.93,42.1,42.61,2507443,A
2015-05-28,42.45,42.71,41.35,41.75,3347403,A
2015-05-29,41.79,41.83,40.82,41.19,5022554,A
2015-06-01,41.43,41.43,40.85,40.92,2440065,A
2015-06-02,40.94,41.14,40.67,41.11,2947454,A
2015-06-03,41.31,41.36,40.94,41.1,2722286,A
2015-06-04,40.89,41.08,40.01,40.54,4091870,A
2015-06-05,40.54,40.67,40.2,40.31,1760467,A
2015-06-08,40.26,40.35,39.91,39.95,1353411,A
2015-06-09,39.93,40.33,39.8303,40.12,1439015,A
2015-06-10,40.4,40.59,40.27,40.52,1789330,A
2015-06-11,40.57,40.6,40.29,40.53,1576987,A
2015-06-12,40.33,40.49,39.735,39.84,2769551,A
2015-06-15,39.63,39.63,39.25,39.52,2361878,A
2015-06-16,39.59,39.81,39.38,39.79,1422563,A
2015-06-17,39.76,39.8,39.32,39.6,1519421,A
2015-06-18,39.8,40.055,39.72,39.9,1865267,A
2015-06-19,39.8,39.94,39.49,39.49,2658779,A
2015-06-22,39.81,40.01,39.73,39.81,3909250,A
2015-06-23,39.89,39.95,39.42,39.6,2053553,A
2015-06-24,39.47,40.45,39.025,40.19,6127695,A
2015-06-25,39.8,40.52,39.38,40.05,5265822,A
2015-06-26,40.0,40.17,39.775,40.02,3350458,A
2015-06-29,39.6,39.8,38.74,38.74,2516360,A
2015-06-30,39.08,39.19,38.48,38.58,3037436,A
2015-07-01,38.89,39.295,38.75,39.26,4486572,A
2015-07-02,39.36,39.64,39.15,39.58,2160799,A
2015-07-06,39.11,39.66,39.08,39.36,2509428,A
2015-07-07,39.53,39.79,39.1359,39.79,2927761,A
2015-07-08,39.48,39.48,38.71,38.75,3390976,A
2015-07-09,39.27,39.33,38.91,38.92,2237945,A
2015-07-10,39.29,39.44,39.155,39.4,2107093,A
2015-07-13,39.72,40.0,39.54,39.96,1579730,A
2015-07-14,40.05,40.66,39.89,40.49,2801301,A
2015-07-15,40.42,40.52,40.02,40.13,2247745,A
2015-07-16,40.36,40.44,40.12,40.34,1826485,A
2015-07-17,40.2,40.33,39.84,39.95,2412373,A
2015-07-20,40.06,40.13,39.95,40.06,1155252,A
2015-07-21,39.97,40.01,39.54,39.57,1160904,A
2015-07-22,39.29,40.42,39.29,40.33,2949376,A
2015-07-23,40.37,40.37,40.01,40.25,1708801,A
2015-07-24,40.11,40.17,39.22,39.31,1844946,A
2015-07-27,39.04,39.65,38.61,39.61,5261424,A
2015-07-28,40.0,40.47,39.5,40.45,2768225,A
2015-07-29,40.5,40.73,40.24,40.4,2014066,A
2015-07-30,40.26,41.05,40.07,40.97,2440415,A
2015-07-31,41.05,41.14,40.78,40.95,2247715,A
2015-08-03,40.92,41.13,40.58,41.0,2104591,A
2015-08-04,40.94,41.35,40.55,40.62,1448062,A
2015-08-05,40.94,41.19,40.69,40.72,949479,A
2015-08-06,40.95,40.96,39.91,40.12,1932226,A
2015-08-07,40.14,40.2099,39.63,39.99,1513076,A
2015-08-10,40.24,40.64,40.16,40.47,1554542,A
2015-08-11,40.19,40.19,39.3,39.42,1575708,A
2015-08-12,39.05,39.11,38.27,38.89,3440282,A
2015-08-13,38.94,38.94,38.46,38.56,2848895,A
2015-08-14,38.62,38.73,38.32,38.65,2632739,A
2015-08-17,38.36,39.015,38.12,38.82,3302058,A
2015-08-18,39.11,40.35,39.0,39.02,6416891,A
2015-08-19,38.69,38.805,38.3,38.4,2730429,A
2015-08-20,38.01,38.31,37.5,37.51,2145028,A
2015-08-21,37.13,37.495,36.175,36.23,3828206,A
2015-08-24,33.87,36.01,33.57,34.68,4114990,A
2015-08-25,35.68,36.17,34.3,34.36,3802732,A
2015-08-26,35.36,35.7,34.47,35.62,3233814,A
2015-08-27,36.17,36.67,35.89,36.64,2406297,A
2015-08-28,36.45,36.66,36.15,36.51,1783861,A
2015-08-31,36.44,36.5525,35.95,36.31,2554666,A
2015-09-01,35.3,35.58,34.57,34.75,2954093,A
2015-09-02,35.41,35.53,34.88,35.53,2119191,A
2015-09-03,35.61,36.12,35.525,35.75,2140822,A
2015-09-04,35.04,35.51,34.9,35.06,2819027,A
2015-09-08,35.82,36.25,35.51,36.21,1787408,A
2015-09-09,36.5,36.8,35.44,35.54,1885293,A
2015-09-10,35.61,36.04,35.44,35.86,1628726,A
2015-09-11,35.66,35.96,35.44,35.96,1443721,A
2015-09-14,35.92,36.09,35.32,35.55,2223319,A
2015-09-15,35.75,36.295,35.51,36.15,1752721,A
2015-09-16,36.15,36.865,36.06,36.52,2130117,A
2015-09-17,36.63,36.99,36.29,36.4,1819067,A
2015-09-18,35.86,36.22,35.585,35.74,3352296,A
2015-09-21,35.96,36.07,35.41,35.69,2640363,A
2015-09-22,35.19,35.33,34.94,35.05,2283337,A
2015-09-23,35.1,35.24,34.81,34.95,1962552,A
2015-09-24,34.56,34.64,34.15,34.55,2028940,A
2015-09-25,34.7,35.02,34.1,34.45,2730672,A
2015-09-28,34.13,34.27,33.32,33.37,2615440,A
2015-09-29,33.36,34.06,33.245,33.74,2252364,A
2015-09-30,34.08,34.43,33.67,34.33,2545749,A
2015-10-01,34.32,34.48,33.48,33.74,3011460,A
2015-10-02,33.18,34.68,33.115,34.67,3519448,A
2015-10-05,35.04,35.39,34.84,35.34,1675429,A
2015-10-06,35.13,35.21,34.53,34.9,1833679,A
2015-10-07,35.2,35.78,35.1,35.54,3089575,A
2015-10-08,35.39,36.07,35.34,36.01,2598314,A
2015-10-09,35.94,36.34,35.88,36.23,3232938,A
2015-10-12,36.08,36.1786,35.86,35.99,1349866,A
2015-10-13,35.76,36.24,35.53,35.63,2383212,A
2015-10-14,35.64,35.77,34.97,35.05,1647407,A
2015-10-15,35.12,35.68,34.79,35.58,1432995,A
2015-10-16,35.69,36.02,35.37,35.78,1754319,A
2015-10-19,35.69,36.23,35.59,36.23,3685845,A
2015-10-20,36.11,36.52,36.03,36.32,2635777,A
2015-10-21,36.54,36.6,35.8,35.9,2886412,A
2015-10-22,36.03,36.95,36.0,36.09,3696278,A
2015-10-23,36.5,37.27,36.18,37.11,2732645,A
2015-10-26,36.98,37.11,36.686,36.83,1948411,A
2015-10-27,36.67,37.06,36.465,37.05,2557172,A
2015-10-28,37.06,37.61,36.77,37.52,1780126,A
2015-10-29,37.47,37.77,37.28,37.7,1352267,A
2015-10-30,37.72,38.1,37.68,37.76,2194619,A
2015-11-02,37.87,38.62,37.8,38.59,1810869,A
2015-11-03,38.31,38.52,38.16,38.27,1485779,A
2015-11-04,38.33,38.48,38.0,38.34,1569620,A
2015-11-05,38.27,38.5,37.93,38.3,1419963,A
2015-11-06,38.1,38.44,37.98,38.14,1964478,A
2015-11-09,38.04,38.08,37.48,37.92,3109588,A
2015-11-10,37.89,38.175,37.69,37.98,4339800,A
2015-11-11,38.16,38.22,37.65,37.66,1969168,A
2015-11-12,37.36,37.77,37.24,37.49,3096336,A
2015-11-13,37.39,37.57,36.63,36.77,3335092,A
2015-11-16,36.75,37.49,36.6,37.33,2490208,A
2015-11-17,36.5,38.5,36.5,38.38,7679493,A
2015-11-18,38.43,39.36,38.36,39.34,6589609,A
2015-11-19,39.16,39.695,38.31,38.5,7275136,A
2015-11-20,38.78,39.355,38.52,39.28,5447723,A
2015-11-23,39.29,40.07,39.14,40.03,6474141,A
2015-11-24,39.81,40.72,39.73,40.67,5669066,A
2015-11-25,40.59,41.5,40.47,41.34,3797067,A
2015-11-27,41.32,42.2,41.16,41.97,1935738,A
2015-11-30,41.97,42.05,41.61,41.82,3208114,A
2015-12-01,42.16,42.31,41.04,41.06,7989220,A
2015-12-02,41.07,41.46,40.37,40.42,4713210,A
2015-12-03,40.64,40.74,39.95,40.15,3314529,A
2015-12-04,40.23,41.205,40.13,41.1,2519309,A
2015-12-07,40.92,41.1,40.54,40.7,2004492,A
2015-12-08,40.61,41.28,40.42,41.17,4331832,A
2015-12-09,41.25,41.8,40.9125,40.98,4133291,A
2015-12-10,40.96,41.66,40.65,41.25,3709240,A
2015-12-11,40.75,40.75,40.055,40.19,2634362,A
2015-12-14,40.22,40.54,39.9,40.25,2310538,A
2015-12-15,40.75,41.1,40.56,40.81,2195375,A
2015-12-16,41.01,41.57,40.67,41.43,2582642,A
2015-12-17,41.55,41.63,40.77,40.78,2218837,A
2015-12-18,40.56,40.7099,40.08,40.1,3364796,A
2015-12-21,40.51,41.12,40.44,40.83,1735159,A
2015-12-22,41.01,41.33,40.715,41.22,1643172,A
2015-12-23,41.62,41.86,41.39,41.77,1510716,A
2015-12-24,41.79,42.26,41.67,42.14,874549,A
2015-12-28,42.02,42.08,41.52,41.78,1458242,A
2015-12-29,42.08,42.48,41.9201,42.36,1757360,A
2015-12-30,42.36,42.38,42.01,42.17,834358,A
2015-12-31,41.9,42.35,41.715,41.81,1450968,A
2016-01-04,41.06,41.19,40.34,40.69,3287335,A
2016-01-05,40.73,40.95,40.34,40.55,2587246,A
2016-01-06,40.24,40.99,40.05,40.73,2103619,A
2016-01-07,40.14,40.15,38.81,39.0,3504314,A
2016-01-08,39.22,39.705,38.465,38.59,3736768,A
2016-01-11,38.71,38.9,37.41,37.94,2818611,A
2016-01-12,38.43,38.58,37.6462,38.19,1989379,A
2016-01-13,38.35,38.47,36.715,36.86,4206638,A
2016-01-14,36.94,37.8799,36.55,37.61,2893372,A
2016-01-15,36.67,37.56,36.55,37.11,2994386,A
2016-01-19,37.64,37.92,36.79,37.2,2506559,A
2016-01-20,36.68,37.61,36.13,37.26,2469088,A
2016-01-21,37.35,37.83,36.81,37.23,2298372,A
2016-01-22,37.91,38.18,37.58,37.98,1834467,A
2016-01-25,37.4,38.03,37.4,37.61,1831240,A
2016-01-26,37.89,37.96,37.36,37.51,1755032,A
2016-01-27,37.39,37.92,36.81,37.05,1479446,A
2016-01-28,37.27,37.27,36.01,36.11,3479452,A
2016-01-29,36.44,37.69,36.31,37.65,2959863,A
2016-02-01,37.37,37.945,37.0,37.69,2666567,A
2016-02-02,37.18,37.55,36.95,37.07,1742325,A
2016-02-03,37.27,37.36,36.29,37.19,2128426,A
2016-02-04,37.15,37.79,36.97,37.42,2833492,A
2016-02-05,37.26,37.31,35.83,36.04,4424609,A
2016-02-08,35.61,35.78,34.39,34.8,3888601,A
2016-02-09,34.21,35.77,34.15,35.37,3464464,A
2016-02-10,35.63,36.73,35.53,35.85,3169951,A
2016-02-11,35.12,35.61,34.935,35.33,3224004,A
2016-02-12,35.84,36.23,35.52,36.22,3923627,A
2016-02-16,36.72,37.17,36.4,37.08,2903649,A
2016-02-17,35.22,38.13,34.75,37.87,5382312,A
2016-02-18,37.73,37.96,37.09,37.19,2231481,A
2016-02-19,36.98,37.6,36.85,37.44,2339426,A
2016-02-22,37.88,38.19,37.78,38.03,1792962,A
2016-02-23,37.64,37.96,36.95,37.17,1282290,A
2016-02-24,36.65,37.5,36.47,37.48,1454952,A
2016-02-25,37.62,37.71,36.96,37.63,1453515,A
2016-02-26,37.75,37.92,37.44,37.59,944266,A
2016-02-29,37.59,37.7,37.33,37.35,2187500,A
2016-03-01,37.63,38.66,37.61,38.59,2760200,A
2016-03-02,38.49,39.27,38.41,39.04,3612508,A
2016-03-03,38.92,39.23,38.74,39.2,946823,A
2016-03-04,39.14,39.58,39.03,39.34,1124968,A
2016-03-07,39.04,39.68,38.96,39.43,1221574,A
2016-03-08,38.97,39.13,38.01,38.09,1801486,A
2016-03-09,38.31,38.4,37.96,38.13,1614633,A
2016-03-10,38.17,38.51,37.62,37.98,1614998,A
2016-03-11,38.43,39.272,38.32,39.23,1517348,A
2016-03-14,38.98,39.17,38.41,39.02,929638,A
2016-03-15,38.59,38.71,38.08,38.29,1059439,A
2016-03-16,38.09,39.105,38.02,38.98,1956125,A
2016-03-17,39.06,39.44,38.59,39.29,1895669,A
2016-03-18,39.33,40.48,39.27,40.19,2504361,A
2016-03-21,40.07,40.14,39.64,39.65,2172615,A
2016-03-22,39.56,40.04,39.445,39.88,1552312,A
2016-03-23,39.9,39.99,39.37,39.47,1554822,A
2016-03-24,39.16,39.45,38.89,39.43,993627,A
2016-03-28,39.54,39.75,39.14,39.52,1272724,A
2016-03-29,39.35,40.22,39.11,40.16,1091198,A
2016-03-30,40.36,40.58,39.89,40.12,783495,A
2016-03-31,40.01,40.1,39.66,39.85,3143468,A
2016-04-01,39.56,40.38,39.5,40.31,2857844,A
2016-04-04,40.32,40.52,39.8,40.01,2958061,A
2016-04-05,39.73,39.89,39.19,39.26,1900659,A
2016-04-06,39.29,40.25,39.17,40.24,1566612,A
2016-04-07,39.89,40.1,39.25,39.47,1373839,A
2016-04-08,39.69,39.97,39.4,39.54,1106293,A
2016-04-11,39.86,40.0,39.35,39.41,1049336,A
2016-04-12,39.47,39.825,39.34,39.75,992495,A
2016-04-13,39.52,41.0,39.5,40.69,2495340,A
2016-04-14,40.86,41.08,40.53,40.78,1347753,A
2016-04-15,40.77,40.95,40.625,40.91,1442264,A
2016-04-18,40.72,41.45,40.61,41.31,1536678,A
2016-04-19,41.18,41.74,41.13,41.4,1640774,A
2016-04-20,41.42,41.68,41.3,41.52,1243893,A
2016-04-21,41.5,41.995,41.42,41.93,1670389,A
2016-04-22,41.98,41.98,41.55,41.8,1396272,A
2016-04-25,41.71,41.86,41.53,41.63,1500449,A
2016-04-26,41.82,41.88,41.26,41.32,1868970,A
2016-04-27,41.35,41.75,41.04,41.58,1189462,A
2016-04-28,41.25,41.775,41.06,41.18,1549792,A
2016-04-29,40.92,41.04,40.26,40.92,2028332,A
2016-05-02,41.2,41.75,41.13,41.71,1285318,A
2016-05-03,41.32,41.49,40.91,41.24,1333991,A
2016-05-04,40.81,41.2,40.39,40.52,1602991,A
2016-05-05,40.64,41.03,40.51,40.96,1083956,A
2016-05-06,40.86,41.62,40.72,41.43,1403483,A
2016-05-09,41.51,41.78,41.29,41.33,1741539,A
2016-05-10,41.5,42.0,41.35,42.0,2094305,A
2016-05-11,42.19,43.2,42.12,42.46,3328961,A
2016-05-12,42.59,42.94,42.42,42.73,2504924,A
2016-05-13,42.55,42.93,42.39,42.62,2430565,A
2016-05-16,42.61,43.07,42.5,42.94,3979321,A
2016-05-17,44.96,45.34,43.63,44.41,7130371,A
2016-05-18,44.45,44.74,43.99,44.32,3476470,A
2016-05-19,44.07,44.82,43.975,44.56,3660160,A
2016-05-20,44.86,45.22,44.69,44.89,2567686,A
2016-05-23,44.89,44.96,44.53,44.57,1689755,A
2016-05-24,44.76,45.29,44.7,45.03,3236305,A
2016-05-25,45.12,45.61,45.12,45.42,2352424,A
2016-05-26,45.58,45.6,45.2,45.51,2569626,A
2016-05-27,45.55,45.85,45.37,45.82,1823120,A
2016-05-31,45.79,46.0,45.575,45.89,2256373,A
2016-06-01,45.75,46.095,45.45,45.95,1734386,A
2016-06-02,45.91,46.15,45.82,45.9,2209387,A
2016-06-03,45.73,45.85,45.19,45.72,2395816,A
2016-06-06,45.72,46.01,45.72,45.86,2359193,A
2016-06-07,45.81,45.95,45.6099,45.75,1500872,A
2016-06-08,45.75,46.18,45.71,46.15,1552146,A
2016-06-09,45.98,46.18,45.88,46.09,1204415,A
2016-06-10,45.73,45.78,45.19,45.36,1261698,A
2016-06-13,45.32,45.52,44.905,44.92,1272833,A
2016-06-14,44.7,44.945,44.56,44.91,1624087,A
2016-06-15,45.11,45.38,44.9,44.94,2029194,A
2016-06-16,44.72,45.425,44.585,45.37,1784741,A
2016-06-17,45.42,45.42,44.87,45.36,3434813,A
2016-06-20,45.57,46.35,45.57,46.14,3161329,A
2016-06-21,46.21,46.33,45.76,46.16,2112964,A
2016-06-22,46.15,46.47,45.945,46.03,2412064,A
2016-06-23,46.5,46.68,46.39,46.68,1487938,A
2016-06-24,44.56,45.065,43.92,44.12,5263644,A
2016-06-27,43.63,43.71,41.98,42.26,4328364,A
2016-06-28,42.67,43.11,42.155,43.11,4300845,A
2016-06-29,43.55,43.98,43.19,43.76,2402578,A
2016-06-30,43.68,44.4,43.59,44.36,2181066,A
2016-07-01,44.36,44.8,44.31,44.6,1591476,A
2016-07-05,44.31,44.35,43.63,43.75,1813468,A
2016-07-06,43.65,44.55,43.36,44.47,2312133,A
2016-07-07,44.47,44.74,44.18,44.42,1861536,A
2016-07-08,44.86,45.55,44.86,45.48,1838137,A
2016-07-11,45.61,45.77,45.35,45.4,1094683,A
2016-07-12,45.77,46.66,45.64,46.53,2237748,A
2016-07-13,46.64,46.82,46.325,46.41,1852475,A
2016-07-14,46.86,46.98,46.69,46.8,1192500,A
2016-07-15,46.96,46.96,46.55,46.67,1202638,A
2016-07-18,46.6,46.875,46.341,46.8,1362884,A
2016-07-19,46.67,47.0,46.49,46.98,2583860,A
2016-07-20,46.96,47.18,46.82,47.01,2124914,A
2016-07-21,46.98,47.14,46.465,46.67,1226365,A
2016-07-22,46.72,46.79,46.42,46.58,1512440,A
2016-07-25,46.49,46.52,45.92,46.14,1720649,A
2016-07-26,46.21,46.95,45.79,46.95,1792674,A
2016-07-27,47.0,47.46,46.73,47.26,1572573,A
2016-07-28,47.19,47.75,47.02,47.51,1945517,A
2016-07-29,47.49,48.175,47.36,48.11,1881372,A
2016-08-01,48.11,48.11,47.62,47.87,1604639,A
2016-08-02,47.71,47.75,46.97,47.18,1595948,A
2016-08-03,47.1,47.18,46.9,47.09,1508868,A
2016-08-04,47.16,47.33,46.74,46.83,1700182,A
2016-08-05,47.1,47.54,47.1,47.49,1250805,A
2016-08-08,47.57,47.67,47.14,47.23,1311724,A
2016-08-09,47.11,47.625,47.11,47.45,1006170,A
2016-08-10,47.51,47.58,47.21,47.51,754137,A
2016-08-11,47.62,48.19,47.47,48.13,1377024,A
2016-08-12,47.97,48.195,47.7,48.14,1538976,A
2016-08-15,48.17,48.62,48.12,48.44,2323589,A
2016-08-16,48.27,48.54,48.117,48.28,3175994,A
2016-08-17,48.63,48.63,48.08,48.43,3154934,A
2016-08-18,46.88,47.34,46.09,46.72,4660295,A
2016-08-19,46.58,47.79,46.57,47.62,3340438,A
2016-08-22,47.63,47.848,47.38,47.58,1626833,A
2016-08-23,47.73,48.085,47.68,47.82,1645348,A
2016-08-24,47.74,47.82,46.63,46.7,2634707,A
2016-08-25,46.67,47.42,46.61,47.26,2160074,A
2016-08-26,47.41,47.79,47.07,47.32,1581245,A
2016-08-29,47.45,47.89,47.31,47.62,1332975,A
2016-08-30,47.66,47.81,47.08,47.14,2231203,A
2016-08-31,47.12,47.19,46.8075,46.98,1676587,A
2016-09-01,47.03,47.22,46.8075,46.99,1257886,A
2016-09-02,47.23,47.39,46.89,47.0,1424454,A
2016-09-06,46.9,47.11,46.72,46.95,1460928,A
2016-09-07,47.07,47.17,46.86,47.11,1542576,A
2016-09-08,47.07,47.16,46.94,47.02,884738,A
2016-09-09,46.51,46.53,44.87,44.88,2507018,A
2016-09-12,44.59,45.81,44.47,45.75,1835434,A
2016-09-13,45.36,45.42,44.61,44.9,3461832,A
2016-09-14,45.01,45.1,44.6,44.86,1604806,A
2016-09-15,44.86,45.68,44.81,45.44,1733971,A
2016-09-16,45.39,45.39,44.74,44.79,2592850,A
2016-09-19,44.9,45.48,44.86,44.95,1927900,A
2016-09-20,45.33,45.95,45.15,45.71,2333122,A
2016-09-21,45.98,46.25,45.41,46.04,1612736,A
2016-09-22,46.38,46.7,46.29,46.67,1307074,A
2016-09-23,46.43,46.87,46.31,46.61,1957032,A
2016-09-26,46.46,46.77,46.16,46.57,2639060,A
2016-09-27,46.53,46.71,46.23,46.7,1587143,A
2016-09-28,46.9,47.26,46.52,47.18,1502533,A
2016-09-29,47.05,47.27,46.14,46.41,1938218,A
2016-09-30,46.5,47.315,46.3,47.09,1754316,A
2016-10-03,46.82,47.23,46.82,47.14,1539625,A
2016-10-04,47.07,47.3,46.67,46.83,1763985,A
2016-10-05,47.04,47.31,46.9275,47.15,1432268,A
2016-10-06,47.01,47.43,46.88,47.3,1772801,A
2016-10-07,47.33,47.49,46.99,47.38,1663127,A
2016-10-10,47.58,48.15,47.55,47.69,1544958,A
2016-10-11,47.19,47.19,45.42,45.69,2912537,A
2016-10-12,45.78,45.815,45.42,45.47,1736076,A
2016-10-13,44.84,45.32,44.755,45.16,1336023,A
2016-10-14,45.38,45.62,45.08,45.08,997137,A
2016-10-17,45.08,45.47,44.9999,45.15,1160321,A
2016-10-18,45.7,45.83,45.27,45.44,1949108,A
2016-10-19,45.41,46.15,45.34,46.02,1769090,A
2016-10-20,46.0,46.215,45.65,46.05,1493608,A
2016-10-21,45.67,45.67,45.29,45.57,1011340,A
2016-10-24,45.88,45.95,45.64,45.85,1666388,A
2016-10-25,45.26,45.59,43.17,43.51,3949609,A
2016-10-26,43.42,43.82,43.24,43.37,2146178,A
2016-10-27,43.97,44.19,43.35,43.38,2393625,A
2016-10-28,43.38,43.87,43.11,43.22,1471348,A
2016-10-31,43.33,43.7,43.18,43.57,1556762,A
2016-11-01,43.73,44.11,43.14,43.49,2133116,A
2016-11-02,43.47,43.73,43.24,43.26,2240428,A
2016-11-03,43.33,44.0,43.18,43.66,2510054,A
2016-11-04,43.69,44.915,43.69,44.32,2220908,A
2016-11-07,44.99,45.76,44.95,45.71,1723957,A
2016-11-08,45.48,45.9599,45.32,45.62,2136740,A
2016-11-09,45.41,46.09,44.49,45.94,3501243,A
2016-11-10,46.6,47.38,46.34,47.03,2558722,A
2016-11-11,46.77,46.87,46.21,46.37,2219255,A
2016-11-14,46.66,46.73,45.18,45.33,3443200,A
2016-11-15,45.33,46.0,44.95,45.4,4710170,A
2016-11-16,46.3,47.8,46.15,46.18,4026754,A
2016-11-17,46.16,46.16,45.55,45.94,2070609,A
2016-11-18,45.91,46.2,45.01,45.04,3148538,A
2016-11-21,45.22,45.24,44.65,44.97,2540067,A
2016-11-22,44.94,45.16,43.77,44.46,2831226,A
2016-11-23,44.18,44.78,43.97,44.65,1926275,A
2016-11-25,44.74,45.005,44.62,44.89,877140,A
2016-11-28,44.52,44.69,43.58,43.6,2241795,A
2016-11-29,43.6,44.63,43.52,44.48,1952118,A
2016-11-30,44.79,44.9,43.94,43.98,2238575,A
2016-12-01,44.08,44.1,42.92,43.21,2823273,A
2016-12-02,43.27,44.09,43.27,44.03,2153515,A
2016-12-05,44.21,44.69,44.21,44.53,2495020,A
2016-12-06,44.58,44.9,44.2,44.84,1136658,A
2016-12-07,44.56,44.99,44.11,44.99,1815238,A
2016-12-08,44.99,45.83,44.77,45.8,1848936,A
2016-12-09,45.91,46.32,45.85,46.3,1937622,A
2016-12-12,46.18,46.75,46.11,46.14,1851517,A
2016-12-13,46.31,46.61,46.16,46.39,1734678,A
2016-12-14,46.43,46.79,46.0,46.14,2044052,A
2016-12-15,46.08,46.77,45.9201,46.56,1338905,A
2016-12-16,46.61,46.92,45.81,45.91,2103155,A
2016-12-19,45.89,46.22,45.36,45.43,1084164,A
2016-12-20,45.75,46.31,45.54,46.21,1552366,A
2016-12-21,46.21,46.36,45.86,46.04,1652288,A
2016-12-22,45.93,46.13,45.8,45.97,968296,A
2016-12-23,46.08,46.23,45.93,46.2,727682,A
2016-12-27,46.37,46.655,46.32,46.51,1535489,A
2016-12-28,46.51,46.7,45.68,45.72,1177275,A
2016-12-29,45.68,46.0,45.57,45.64,891398,A
2016-12-30,45.76,45.82,45.375,45.56,1216100,A
2017-01-03,45.93,46.75,45.74,46.49,1739726,A
2017-01-04,46.93,47.38,46.8162,47.1,1821264,A
2017-01-05,47.05,47.07,46.355,46.54,1503763,A
2017-01-06,46.63,48.07,46.56,47.99,2883483,A
2017-01-09,48.01,48.555,47.905,48.14,2575328,A
2017-01-10,48.34,48.54,47.82,48.1,1560549,A
2017-01-11,48.03,49.48,47.95,49.25,5624332,A
2017-01-12,48.9,48.9,47.98,48.52,3276952,A
2017-01-13,48.6,48.85,48.41,48.69,1568923,A
2017-01-17,48.37,48.715,48.175,48.32,1939449,A
2017-01-18,48.67,48.73,48.0,48.25,1523508,A
2017-01-19,48.04,48.09,47.51,47.64,1346142,A
2017-01-20,47.83,47.93,47.4139,47.62,1701695,A
2017-01-23,47.6,47.83,47.23,47.39,2013878,A
2017-01-24,47.77,48.21,47.05,47.35,2741915,A
2017-01-25,47.6,48.42,47.41,48.41,3073228,A
2017-01-26,48.42,48.43,47.915,48.17,1895562,A
2017-01-27,48.32,48.825,48.3,48.65,1527822,A
2017-01-30,48.48,48.55,47.385,47.67,2266487,A
2017-01-31,48.04,49.145,48.01,48.97,2552612,A
2017-02-01,48.93,49.81,48.68,49.26,2244604,A
2017-02-02,48.88,49.0,48.47,48.9,1352525,A
2017-02-03,49.09,49.47,49.06,49.38,1191855,A
2017-02-06,49.13,49.38,48.96,49.27,952095,A
2017-02-07,49.42,49.78,49.26,49.64,2170720,A
2017-02-08,49.37,50.03,49.23,49.93,2107079,A
2017-02-09,50.1,50.8,50.0,50.47,2557747,A
2017-02-10,50.51,50.59,50.02,50.36,2092479,A
2017-02-13,50.63,50.89,50.42,50.52,1568350,A
2017-02-14,50.24,50.68,50.09,50.39,3546878,A
2017-02-15,51.14,51.84,50.62,51.62,5724488,A
2017-02-16,51.68,51.68,50.56,50.84,2550439,A
2017-02-17,50.65,51.64,50.58,51.63,2195788,A
2017-02-21,51.66,51.8,51.17,51.35,2036993,A
2017-02-22,51.31,51.723,51.19,51.34,1632886,A
2017-02-23,51.44,51.6,51.2,51.47,1006867,A
2017-02-24,51.38,51.83,51.33,51.74,1612698,A
2017-02-27,51.74,51.94,51.46,51.66,1195138,A
2017-02-28,51.52,51.65,51.23,51.3,1417772,A
2017-03-01,51.62,52.26,51.62,52.04,2026600,A
2017-03-02,52.04,52.08,51.33,51.38,1706500,A
2017-03-03,51.38,52.04,51.15,51.98,1824423,A
2017-03-06,51.64,51.82,51.175,51.25,1884477,A
2017-03-07,51.06,51.445,50.86,51.21,2233561,A
2017-03-08,51.26,51.565,50.95,51.41,1517642,A
2017-03-09,51.42,51.58,51.13,51.43,1259407,A
2017-03-10,51.69,52.355,51.48,52.15,1860508,A
2017-03-13,52.14,52.46,51.99,52.45,1376191,A
2017-03-14,52.24,52.26,51.96,52.21,1203368,A
2017-03-15,53.31,54.82,53.02,54.1,4117983,A
2017-03-16,53.43,54.05,52.83,53.05,2676915,A
2017-03-17,53.06,53.53,52.92,53.31,1936902,A
2017-03-20,53.33,53.63,53.0,53.15,1221409,A
2017-03-21,53.28,53.7335,52.48,52.66,1492698,A
2017-03-22,52.79,53.47,52.65,53.13,1257072,A
2017-03-23,53.04,53.78,52.72,53.18,1717929,A
2017-03-24,54.05,54.05,52.84,53.08,2015289,A
2017-03-27,52.6,53.34,52.42,53.24,1446568,A
2017-03-28,53.29,53.61,53.095,53.44,1312688,A
2017-03-29,53.26,53.42,52.78,53.12,1469882,A
2017-03-30,53.06,53.425,52.9,53.32,1627592,A
2017-03-31,53.07,53.23,52.81,52.87,1705625,A
2017-04-03,52.9,53.21,52.73,53.2,1550227,A
2017-04-04,53.2,53.24,52.48,52.62,2017094,A
2017-04-05,52.72,53.22,52.695,52.71,1778251,A
2017-04-06,52.7,53.23,52.26,53.15,1548170,A
2017-04-07,53.07,53.07,52.7,52.84,1243550,A
2017-04-10,52.9,53.26,52.68,52.72,1025248,A
2017-04-11,52.7,52.9,52.37,52.83,1520703,A
2017-04-12,52.85,53.03,52.47,52.55,1258152,A
2017-04-13,52.43,52.74,52.31,52.33,863990,A
2017-04-17,52.63,53.705,52.43,53.46,1569436,A
2017-04-18,53.02,53.6,52.68,53.03,1241164,A
2017-04-19,53.35,53.42,52.95,53.07,2096351,A
2017-04-20,53.33,53.4,52.79,53.13,1569985,A
2017-04-21,53.26,53.39,52.8399,53.27,2189351,A
2017-04-24,53.93,54.525,53.91,54.44,2257682,A
2017-04-25,54.75,55.19,54.51,54.81,2181857,A
2017-04-26,55.0,55.33,54.805,54.83,1834961,A
2017-04-27,54.93,55.505,54.83,55.43,1529024,A
2017-04-28,55.31,55.35,54.835,55.05,3078163,A
2017-05-01,55.5,55.99,55.36,55.8,1897018,A
2017-05-02,55.85,55.97,55.51,55.93,1693069,A
2017-05-03,55.68,56.2575,55.61,56.16,1702565,A
2017-05-04,56.2,56.75,56.16,56.7,2615560,A
2017-05-05,56.85,56.96,56.59,56.64,1571536,A
2017-05-08,56.65,56.82,55.93,56.32,2189984,A
2017-05-09,56.42,56.89,56.29,56.87,1559975,A
2017-05-10,56.85,56.94,56.08,56.27,1566289,A
2017-05-11,56.13,56.38,55.8,56.23,1347633,A
2017-05-12,56.16,56.4,55.96,56.16,1578292,A
2017-05-15,56.07,56.76,56.01,56.7,1472226,A
2017-05-16,58.38,58.38,56.45,56.83,1032600,A
2017-05-17,56.31,56.37,55.67,55.77,1839737,A
2017-05-18,55.9,56.27,55.6,55.85,1934996,A
2017-05-19,56.09,56.32,55.86,56.13,1654441,A
2017-05-22,56.52,56.52,55.85,56.08,4264780,A
2017-05-23,59.8,59.98,58.0,58.66,7510578,A
2017-05-24,58.5,59.34,58.0725,59.23,4105470,A
2017-05-25,59.53,59.7,58.92,59.3,2772812,A
2017-05-26,59.23,59.72,59.041,59.51,1535237,A
2017-05-30,59.54,60.48,59.41,60.37,2576416,A
2017-05-31,59.45,60.81,59.45,60.34,2552411,A
2017-06-01,60.01,60.77,59.81,60.73,2100441,A
2017-06-02,60.8,61.15,60.76,60.81,1666245,A
2017-06-05,60.8,60.84,60.33,60.4,1473282,A
2017-06-06,60.14,60.545,60.1,60.1,1968022,A
2017-06-07,60.26,60.765,59.98,60.63,1617604,A
2017-06-08,60.62,60.725,59.71,60.15,3486602,A
2017-06-09,60.31,60.45,59.13,59.21,2352814,A
2017-06-12,59.14,59.41,57.92,58.99,2579658,A
2017-06-13,59.07,59.64,58.93,59.28,1527210,A
2017-06-14,59.54,59.78,59.05,59.38,1203468,A
2017-06-15,59.22,59.29,58.82,59.21,1092596,A
2017-06-16,59.37,59.79,59.235,59.51,2157514,A
2017-06-19,59.58,60.67,59.58,60.55,2383659,A
2017-06-20,60.55,60.92,60.295,60.33,1821710,A
2017-06-21,60.31,60.53,59.67,59.79,2247944,A
2017-06-22,59.94,60.8,59.61,60.61,3473861,A
2017-06-23,60.59,60.59,59.5001,59.77,2879785,A
2017-06-26,59.79,59.95,59.15,59.24,1535542,A
2017-06-27,59.13,59.57,58.84,58.88,1060391,A
2017-06-28,59.27,59.7,59.2,59.4,1191537,A
2017-06-29,59.35,59.63,58.49,58.8,1357538,A
2017-06-30,59.0,59.57,58.835,59.31,1593786,A
2017-07-03,59.59,59.98,59.13,59.13,1489574,A
2017-07-05,59.19,60.05,59.19,59.77,1638980,A
2017-07-06,59.46,59.77,59.07,59.22,2249516,A
2017-07-07,59.53,60.07,59.33,59.63,965439,A
2017-07-10,59.48,60.045,59.38,59.86,1146033,A
2017-07-11,59.99,60.16,59.46,59.8,2976519,A
2017-07-12,60.33,60.99,60.16,60.73,1439395,A
2017-07-13,61.25,61.31,60.67,61.19,2060109,A
2017-07-14,61.28,61.655,60.915,61.52,1286073,A
2017-07-17,61.6,61.84,61.4,61.55,1332751,A
2017-07-18,61.43,61.54,60.95,61.21,1520122,A
2017-07-19,61.32,61.64,61.17,61.38,1512177,A
2017-07-20,61.45,61.55,60.81,60.98,2009405,A
2017-07-21,60.83,61.6,60.76,61.37,1283236,A
2017-07-24,61.38,61.58,61.25,61.5,973808,A
2017-07-25,61.57,61.66,60.38,60.54,1691988,A
2017-07-26,60.58,60.81,59.39,59.72,2520698,A
2017-07-27,59.82,60.24,59.6,59.91,1944962,A
2017-07-28,59.91,60.23,59.61,60.08,1236434,A
2017-07-31,60.32,60.62,59.76,59.79,1043729,A
2017-08-01,60.04,60.2899,59.805,59.94,1324251,A
2017-08-02,60.0,60.33,59.52,60.2,1121566,A
2017-08-03,60.15,60.44,59.97,60.37,983246,A
2017-08-04,60.52,60.74,60.01,60.13,778762,A
2017-08-07,60.16,60.89,60.005,60.87,975738,A
2017-08-08,60.67,60.98,60.08,60.14,1162440,A
2017-08-09,60.07,60.23,59.38,59.68,1965048,A
2017-08-10,59.35,59.5,58.22,58.57,2471473,A
2017-08-11,58.7,59.7,58.69,59.33,1511552,A
2017-08-14,59.8,60.04,59.55,59.62,2409765,A
2017-08-15,59.7,59.88,59.11,59.38,2933295,A
2017-08-16,62.15,62.42,60.76,62.14,6892023,A
2017-08-17,62.0,62.07,60.78,60.86,3501640,A
2017-08-18,60.76,61.72,60.28,61.25,2357872,A
2017-08-21,61.09,62.0,60.96,61.74,1486144,A
2017-08-22,61.87,63.02,61.85,62.96,1666369,A
2017-08-23,62.72,63.365,62.6,62.77,1445677,A
2017-08-24,62.87,63.15,62.35,62.68,1584503,A
2017-08-25,63.06,63.14,62.67,62.9,1352761,A
2017-08-28,63.1,63.575,62.97,63.46,1290434,A
2017-08-29,63.04,63.63,63.021,63.49,1206649,A
2017-08-30,63.4,63.93,63.39,63.9,1072530,A
2017-08-31,64.0,64.83,63.9,64.72,1930071,A
2017-09-01,64.9,65.18,64.21,64.38,1224667,A
2017-09-05,64.02,64.48,63.81,64.29,910613,A
2017-09-06,64.56,64.81,64.05,64.71,974511,A
2017-09-07,64.85,65.245,64.49,65.14,1075757,A
2017-09-08,65.15,65.68,64.83,65.02,1588439,A
2017-09-11,65.5,66.27,65.38,66.11,1770025,A
2017-09-12,66.27,66.42,65.89,66.14,1082149,A
2017-09-13,65.91,66.22,65.41,65.44,2042563,A
2017-09-14,65.31,65.87,65.16,65.68,1481022,A
2017-09-15,65.68,66.13,65.62,65.96,2295974,A
2017-09-18,66.09,66.3,65.7,66.08,1562007,A
2017-09-19,66.25,66.45,66.0,66.17,1238004,A
2017-09-20,66.31,66.36,65.77,66.09,1186007,A
2017-09-21,65.88,66.14,65.63,65.92,874785,A
2017-09-22,65.85,66.27,65.71,65.78,1296244,A
2017-09-25,65.8,65.9,64.44,64.73,1841833,A
2017-09-26,64.65,64.9,63.91,64.11,1615338,A
2017-09-27,64.27,64.66,64.05,64.39,1272526,A
2017-09-28,64.25,64.62,63.97,63.98,1126243,A
2017-09-29,64.0,64.275,63.72,64.2,1672816,A
2017-10-02,64.29,65.07,64.21,64.87,1693854,A
2017-10-03,65.06,65.78,65.06,65.15,1216981,A
2017-10-04,65.15,65.87,65.15,65.83,745628,A
2017-10-05,65.85,65.99,65.52,65.7,1974081,A
2017-10-06,65.68,66.38,65.66,66.36,1405100,A
2017-10-09,66.49,66.77,66.02,66.56,1542307,A
2017-10-10,66.68,66.86,66.22,66.6,1143075,A
2017-10-11,66.68,66.97,66.34,66.62,1794800,A
2017-10-12,66.65,67.6,66.54,67.54,1454994,A
2017-10-13,67.63,67.82,66.89,66.99,943164,A
2017-10-16,67.2,67.37,66.77,66.91,1473459,A
2017-10-17,66.68,66.68,65.99,66.12,1711833,A
2017-10-18,66.38,66.585,66.07,66.44,1150468,A
2017-10-19,66.44,66.975,66.06,66.88,1359119,A
2017-10-20,67.19,67.53,67.07,67.25,1506112,A
2017-10-23,67.45,67.68,66.93,67.02,1267570,A
2017-10-24,67.31,67.55,66.88,67.32,1975704,A
2017-10-25,67.9,68.52,67.03,67.39,1590537,A
2017-10-26,67.53,67.83,67.2,67.71,1418152,A
2017-10-27,67.81,68.01,67.41,67.97,1440996,A
2017-10-30,67.8,67.93,67.1,67.49,846605,A
2017-10-31,67.74,68.17,67.54,68.03,1614432,A
2017-11-01,68.2,68.44,67.84,68.02,1357998,A
2017-11-02,68.08,68.38,67.81,68.13,1856865,A
2017-11-03,68.09,68.67,68.01,68.37,1072288,A
2017-11-06,68.27,68.45,67.87,68.22,995731,A
2017-11-07,68.32,68.64,68.04,68.25,956466,A
2017-11-08,68.1,68.33,67.771,68.11,977616,A
2017-11-09,67.92,67.98,66.91,67.47,1665042,A
2017-11-10,69.22,69.49,69.17,69.31,1439275,A
2017-11-13,66.45,67.39,66.25,67.13,1536388,A
2017-11-14,66.98,67.8,66.89,67.46,2426247,A
2017-11-15,67.29,67.56,66.91,67.31,2042296,A
2017-11-16,67.5,68.95,67.45,68.74,2300408,A
2017-11-17,68.53,69.09,68.29,68.79,1823122,A
2017-11-20,69.28,70.23,68.95,69.96,4143453,A
2017-11-21,70.05,70.81,67.7,69.91,5330554,A
2017-11-22,69.14,69.37,68.3,68.69,3041728,A
2017-11-24,68.84,69.39,68.78,69.36,1015411,A
2017-11-27,69.22,69.49,69.17,69.31,1439275,A
2017-11-28,69.56,70.93,69.42,70.59,2473433,A
2017-11-29,70.5,70.84,68.45,68.69,1904175,A
2017-11-30,68.97,69.59,68.21,69.24,1922514,A
2017-12-01,69.19,70.0,67.23,68.69,2516564,A
2017-12-04,68.94,69.17,66.18,66.24,2899424,A
2017-12-05,66.2,67.0,65.73,65.83,2383974,A
2017-12-06,65.88,66.25,65.601,65.89,1690108,A
2017-12-07,65.91,66.8811,65.77,66.71,2294513,A
2017-12-08,66.94,67.5468,66.6523,67.38,2195577,A
2017-12-11,67.43,67.75,66.48,67.0,2438556,A
2017-12-12,67.0,67.16,66.5,67.06,2180984,A
2017-12-13,67.23,67.66,66.64,66.68,1684618,A
2017-12-14,66.93,67.09,66.37,66.51,1774564,A
2017-12-15,66.88,67.86,66.69,67.61,2871925,A
2017-12-18,68.24,68.51,67.48,67.66,2306264,A
2017-12-19,67.71,68.05,67.49,67.75,1469439,A
2017-12-20,68.04,68.14,67.16,67.4,1363529,A
2017-12-21,67.58,67.87,67.2679,67.52,1502218,A
2017-12-22,67.46,67.5399,66.86,67.35,1221315,A
2017-12-26,67.31,67.45,67.05,67.25,532863,A
2017-12-27,67.21,67.46,67.15,67.3,1038585,A
2017-12-28,67.44,67.48,67.02,67.45,607022,A
2017-12-29,67.5,67.58,66.93,66.97,1064895,A
2018-01-02,67.42,67.89,67.34,67.6,1047830,A
2018-01-03,67.62,69.49,67.6,69.32,1698899,A
2018-01-04,69.54,69.82,68.78,68.8,2231534,A
2018-01-05,68.73,70.1,68.73,69.9,1632512,A
2018-01-08,69.73,70.33,69.545,70.05,1613911,A
2018-01-09,70.68,72.33,70.17,71.77,2666711,A
2018-01-10,71.45,71.45,70.11,70.79,2957184,A
2018-01-11,70.92,71.18,70.3,70.8,1511134,A
2018-01-12,70.73,71.86,70.5,71.73,1448155,A
2018-01-16,72.02,72.47,71.06,71.23,1703398,A
2018-01-17,71.72,72.31,71.59,72.06,1824511,A
2018-01-18,72.2,72.5,71.67,72.19,1828309,A
2018-01-19,72.48,73.215,72.06,73.07,2266103,A
2018-01-22,73.17,73.55,72.6,73.48,1963669,A
2018-01-23,74.05,74.075,73.25,73.44,1213446,A
2018-01-24,73.66,73.86,73.05,73.58,1754331,A
2018-01-25,74.17,74.49,73.65,73.86,1664109,A
2018-01-26,74.3,74.83,73.59,74.82,2386914,A
2018-01-29,74.48,75.0,74.3,74.53,1321854,A
2018-01-30,73.99,74.08,72.93,72.99,1816966,A
2018-01-31,73.77,74.39,73.24,73.43,2032808,A
2018-02-01,73.18,73.78,72.51,72.83,2008177,A
2018-02-02,72.32,72.76,71.22,71.25,1955697,A
2018-02-05,70.86,71.48,68.18,68.22,2860726,A
2018-02-06,66.96,68.83,66.13,68.45,4121239,A
2018-02-07,68.19,69.085,67.905,68.06,1988391,A
2013-02-08,11.86,11.9,11.72,11.76,145217221,BAC
2013-02-11,11.73,11.9,11.67,11.86,103499848,BAC
2013-02-12,11.87,12.34,11.78,12.245,231771561,BAC
2013-02-13,12.35,12.42,12.05,12.17,192478919,BAC
2013-02-14,12.09,12.27,12.07,12.13,143901737,BAC
2013-02-15,12.205,12.21,11.97,12.03,158078545,BAC
2013-02-19,12.1,12.31,12.06,12.19,170570245,BAC
2013-02-20,12.18,12.29,11.75,11.8,192999906,BAC
2013-02-21,11.725,11.73,11.35,11.42,235454104,BAC
2013-02-22,11.62,11.635,11.26,11.44,178923836,BAC
2013-02-25,11.6,11.61,10.98,11.03,205958114,BAC
2013-02-26,11.12,11.22,11.03,11.13,172817304,BAC
2013-02-27,11.15,11.36,11.1,11.3,146918814,BAC
2013-02-28,11.325,11.37,11.195,11.23,143393299,BAC
2013-03-01,11.13,11.55,11.02,11.34,188886065,BAC
2013-03-04,11.27,11.45,11.22,11.41,116254618,BAC
2013-03-05,11.56,11.7085,11.53,11.55,135634212,BAC
2013-03-06,11.77,12.02,11.76,11.92,182110891,BAC
2013-03-07,12.0,12.28,11.98,12.26,211034158,BAC
2013-03-08,12.42,12.44,12.02,12.07,209420201,BAC
2013-03-11,12.08,12.2214,12.02,12.15,106267997,BAC
2013-03-12,12.1099,12.18,11.91,12.01,127879351,BAC
2013-03-13,12.04,12.11,11.98,12.06,86031320,BAC
2013-03-14,12.12,12.19,12.1,12.11,113724590,BAC
2013-03-15,12.52,12.66,12.35,12.57,318880083,BAC
2013-03-18,12.29,12.68,12.26,12.56,189022386,BAC
2013-03-19,12.79,12.94,12.59,12.71,242277564,BAC
2013-03-20,12.785,12.89,12.71,12.78,218914598,BAC
2013-03-21,12.71,12.84,12.55,12.57,154166594,BAC
2013-03-22,12.62,12.67,12.48,12.56,101412682,BAC
2013-03-25,12.68,12.72,12.32,12.4,154126353,BAC
2013-03-26,12.45,12.5,12.15,12.28,135478116,BAC
2013-03-27,12.14,12.28,12.12,12.23,106993108,BAC
2013-03-28,12.24,12.28,12.11,12.18,91892522,BAC
2013-04-01,12.15,12.28,12.1,12.15,86222962,BAC
2013-04-02,12.24,12.245,12.14,12.15,102437614,BAC
2013-04-03,12.115,12.14,11.72,11.81,199498319,BAC
2013-04-04,11.81,11.99,11.72,11.94,117655560,BAC
2013-04-05,11.67,12.01,11.64,11.97,140879614,BAC
2013-04-08,12.0,12.21,11.91,12.21,100885999,BAC
2013-04-09,12.25,12.35,12.21,12.25,132144798,BAC
2013-04-10,12.31,12.4,12.26,12.32,105636019,BAC
2013-04-11,12.31,12.33,12.16,12.27,100194781,BAC
2013-04-12,12.145,12.25,12.07,12.17,87986609,BAC
2013-04-15,12.19,12.32,11.97,11.98,176079807,BAC
2013-04-16,12.21,12.36,12.08,12.28,146976210,BAC
2013-04-17,11.91,12.02,11.45,11.7,335205627,BAC
2013-04-18,11.61,11.65,11.23,11.44,219747653,BAC
2013-04-19,11.56,11.69,11.43,11.66,119674638,BAC
2013-04-22,11.68,11.75,11.57,11.72,88381360,BAC
2013-04-23,11.92,12.16,11.9,12.07,176582555,BAC
2013-04-24,12.135,12.37,12.12,12.31,120442535,BAC
2013-04-25,12.39,12.54,12.36,12.44,118551353,BAC
2013-04-26,12.34,12.46,12.29,12.42,83009491,BAC
2013-04-29,12.45,12.48,12.37,12.38,65362048,BAC
2013-04-30,12.39,12.4,12.2,12.31,89290204,BAC
2013-05-01,12.2,12.27,12.08,12.14,88276232,BAC
2013-05-02,12.17,12.21,12.05,12.19,76423681,BAC
2013-05-03,12.36,12.41,12.205,12.24,94175767,BAC
2013-05-06,12.39,12.89,12.36,12.88,264618705,BAC
2013-05-07,12.92,13.11,12.76,12.9,218010362,BAC
2013-05-08,12.85,13.18,12.84,13.02,149216151,BAC
2013-05-09,13.05,13.06,12.87,12.91,112551683,BAC
2013-05-10,12.94,13.04,12.89,13.02,87490693,BAC
2013-05-13,12.98,13.1,12.95,12.98,94167932,BAC
2013-05-14,13.04,13.36,13.02,13.34,153795352,BAC
2013-05-15,13.29,13.55,13.29,13.44,139479051,BAC
2013-05-16,13.41,13.55,13.32,13.36,117813465,BAC
2013-05-17,13.5,13.52,13.39,13.43,107107681,BAC
2013-05-20,13.39,13.6,13.39,13.51,88699484,BAC
2013-05-21,13.525,13.56,13.36,13.44,111706562,BAC
2013-05-22,13.485,13.73,13.17,13.31,174350542,BAC
2013-05-23,12.93,13.42,12.82,13.21,190294898,BAC
2013-05-24,13.17,13.26,13.12,13.24,83399436,BAC
2013-05-28,13.49,13.51,13.31,13.35,133348611,BAC
2013-05-29,13.31,13.555,13.27,13.48,126364220,BAC
2013-05-30,13.5,13.93,13.43,13.83,153151171,BAC
2013-05-31,13.91,13.99,13.6525,13.66,159789980,BAC
2013-06-03,13.69,13.73,13.21,13.55,196972854,BAC
2013-06-04,13.51,13.67,13.31,13.36,129834112,BAC
2013-06-05,13.285,13.45,12.97,13.09,185545686,BAC
2013-06-06,13.075,13.24,12.85,13.2,142211911,BAC
2013-06-07,13.33,13.39,13.15,13.38,120915164,BAC
2013-06-10,13.49,13.55,13.26,13.3,104531350,BAC
2013-06-11,13.11,13.28,13.07,13.12,106241999,BAC
2013-06-12,13.24,13.25,12.97,13.06,117108791,BAC
2013-06-13,13.0,13.26,12.97,13.21,103439464,BAC
2013-06-14,13.23,13.24,13.03,13.07,101276539,BAC
2013-06-17,13.17,13.2617,13.13,13.21,115315833,BAC
2013-06-18,13.215,13.34,13.2,13.27,67162936,BAC
2013-06-19,13.285,13.4,13.17,13.19,103657265,BAC
2013-06-20,13.08,13.14,12.8,12.89,185632868,BAC
2013-06-21,12.99,13.0,12.39,12.69,195921288,BAC
2013-06-24,12.4,12.45,12.13,12.3,159631350,BAC
2013-06-25,12.61,12.77,12.4296,12.67,132644354,BAC
2013-06-26,12.84,12.8533,12.68,12.76,105195057,BAC
2013-06-27,12.84,13.03,12.78,13.01,124501164,BAC
2013-06-28,12.97,13.0,12.84,12.86,90186158,BAC
2013-07-01,12.95,13.1,12.92,12.93,83052051,BAC
2013-07-02,12.95,13.1,12.8,12.9,83600455,BAC
2013-07-03,12.82,12.84,12.73,12.83,37971763,BAC
2013-07-05,12.99,13.08,12.91,13.06,80636575,BAC
2013-07-08,13.11,13.37,13.08,13.28,107341784,BAC
2013-07-09,13.37,13.53,13.25,13.53,105958177,BAC
2013-07-10,13.51,13.53,13.31,13.37,103654697,BAC
2013-07-11,13.54,13.58,13.33,13.51,93484434,BAC
2013-07-12,13.54,13.8,13.47,13.78,123592127,BAC
2013-07-15,13.93,13.94,13.76,13.88,90645506,BAC
2013-07-16,13.93,14.02,13.77,13.92,145681864,BAC
2013-07-17,14.055,14.44,14.04,14.31,249422772,BAC
2013-07-18,14.4,14.85,14.4,14.76,221460390,BAC
2013-07-19,14.76,14.76,14.6,14.75,135990513,BAC
2013-07-22,14.74,14.99,14.65,14.92,112197769,BAC
2013-07-23,14.98,15.03,14.86,14.94,113562030,BAC
2013-07-24,15.0,15.0,14.68,14.71,117573265,BAC
2013-07-25,14.62,14.85,14.54,14.83,89239060,BAC
2013-07-26,14.7,14.76,14.62,14.73,73692226,BAC
2013-07-29,14.65,14.7,14.45,14.52,88622892,BAC
2013-07-30,14.58,14.63,14.46,14.52,71570082,BAC
2013-07-31,14.58,14.85,14.57,14.6,127949706,BAC
2013-08-01,14.845,14.97,14.82,14.95,107622456,BAC
2013-08-02,14.88,14.91,14.78,14.84,83141573,BAC
2013-08-05,14.77,14.84,14.7,14.8,61560130,BAC
2013-08-06,14.74,14.76,14.63,14.64,83977445,BAC
2013-08-07,14.43,14.57,14.25,14.53,128491257,BAC
2013-08-08,14.675,14.7,14.44,14.61,88467287,BAC
2013-08-09,14.56,14.61,14.4,14.45,72913541,BAC
2013-08-12,14.355,14.47,14.32,14.41,60785454,BAC
2013-08-13,14.47,14.62,14.33,14.51,75643930,BAC
2013-08-14,14.55,14.75,14.54,14.6,78394226,BAC
2013-08-15,14.46,14.47,14.31,14.32,99038155,BAC
2013-08-16,14.29,14.47,14.21,14.42,104892511,BAC
2013-08-19,14.37,14.38,14.13,14.15,98155450,BAC
2013-08-20,14.18,14.38,13.98,14.29,114238528,BAC
2013-08-21,14.26,14.48,14.2,14.34,91487877,BAC
2013-08-22,14.47,14.6,14.4,14.57,76288104,BAC
2013-08-23,14.59,14.69,14.51,14.57,67629131,BAC
2013-08-26,14.53,14.7,14.49,14.49,68787242,BAC
2013-08-27,14.26,14.41,14.1,14.11,122212808,BAC
2013-08-28,14.07,14.25,13.99,14.12,96338008,BAC
2013-08-29,14.14,14.3,14.12,14.17,76617967,BAC
2013-08-30,14.23,14.25,14.07,14.12,73084294,BAC
2013-09-03,14.3,14.38,14.18,14.25,74553563,BAC
2013-09-04,14.215,14.4,14.205,14.32,70975249,BAC
2013-09-05,14.41,14.55,14.36,14.37,71115006,BAC
2013-09-06,14.47,14.5,14.27,14.36,75414320,BAC
2013-09-09,14.41,14.49,14.37,14.48,53381618,BAC
2013-09-10,14.52,14.69,14.52,14.61,93086600,BAC
2013-09-11,14.56,14.68,14.52,14.65,80961829,BAC
2013-09-12,14.65,14.68,14.46,14.48,63244575,BAC
2013-09-13,14.46,14.55,14.45,14.49,56751453,BAC
2013-09-16,14.61,14.68,14.53,14.53,65721427,BAC
2013-09-17,14.53,14.62,14.4,14.55,73498985,BAC
2013-09-18,14.53,14.82,14.49,14.715,127094948,BAC
2013-09-19,14.8,14.83,14.58,14.61,79514021,BAC
2013-09-20,14.655,14.66,14.44,14.44,144928642,BAC
2013-09-23,14.31,14.325,14.09,14.14,127074957,BAC
2013-09-24,14.18,14.25,14.01,14.09,96122141,BAC
2013-09-25,14.12,14.24,14.03,14.14,86491478,BAC
2013-09-26,14.19,14.22,13.98,14.08,89211460,BAC
2013-09-27,13.99,14.03,13.88,13.9,78954848,BAC
2013-09-30,13.685,13.93,13.6,13.8,104231223,BAC
2013-10-01,13.85,13.92,13.81,13.9,57534639,BAC
2013-10-02,13.81,14.1,13.79,14.06,88898803,BAC
2013-10-03,14.07,14.1,13.83,14.0,95113117,BAC
2013-10-04,14.02,14.08,13.96,14.05,63392396,BAC
2013-10-07,13.91,13.95,13.8,13.81,64668028,BAC
2013-10-08,13.83,13.9,13.68,13.69,92940769,BAC
2013-10-09,13.72,13.93,13.69,13.84,95930072,BAC
2013-10-10,14.03,14.25,14.01,14.23,102114600,BAC
2013-10-11,14.24,14.28,14.11,14.19,83353177,BAC
2013-10-14,14.06,14.39,14.05,14.35,78305555,BAC
2013-10-15,14.39,14.43,14.21,14.24,101808667,BAC
2013-10-16,14.32,14.61,14.315,14.56,153315685,BAC
2013-10-17,14.445,14.66,14.41,14.66,93809937,BAC
2013-10-18,14.68,14.72,14.53,14.63,96822389,BAC
2013-10-21,14.53,14.59,14.47,14.52,91144127,BAC
2013-10-22,14.55,14.63,14.45,14.52,102765898,BAC
2013-10-23,14.45,14.48,14.17,14.21,108167649,BAC
2013-10-24,14.12,14.2,14.07,14.17,92285828,BAC
2013-10-25,14.15,14.27,14.14,14.26,58528244,BAC
2013-10-28,14.29,14.32,14.21,14.23,62115510,BAC
2013-10-29,14.26,14.29,14.06,14.15,79454598,BAC
2013-10-30,14.19,14.29,14.15,14.17,76245022,BAC
2013-10-31,14.135,14.16,13.96,13.97,105546894,BAC
2013-11-01,13.995,14.1,13.96,14.02,75553363,BAC
2013-11-04,14.09,14.12,14.0,14.04,52953680,BAC
2013-11-05,13.99,14.021,13.9,13.93,71687715,BAC
2013-11-06,13.99,14.02,13.91,13.96,66525249,BAC
2013-11-07,14.0,14.03,13.8,13.8,80674492,BAC
2013-11-08,13.86,14.32,13.835,14.32,158022122,BAC
2013-11-11,14.27,14.42,14.24,14.4,66198059,BAC
2013-11-12,14.33,14.46,14.26,14.32,69369035,BAC
2013-11-13,14.255,14.64,14.2,14.64,127808601,BAC
2013-11-14,14.675,14.82,14.61,14.795,128943715,BAC
2013-11-15,14.79,14.95,14.77,14.92,105475307,BAC
2013-11-18,14.975,15.17,14.86,14.92,145554412,BAC
2013-11-19,14.975,15.3,14.97,15.2,161505567,BAC
2013-11-20,15.25,15.27,15.08,15.14,107174852,BAC
2013-11-21,15.22,15.6,15.2,15.59,142053629,BAC
2013-11-22,15.695,15.7873,15.6,15.64,110331145,BAC
2013-11-25,15.67,15.98,15.66,15.81,153765538,BAC
2013-11-26,15.835,15.97,15.81,15.88,114833655,BAC
2013-11-27,15.87,15.94,15.76,15.83,75503648,BAC
2013-11-29,15.835,15.92,15.79,15.82,44288423,BAC
2013-12-02,15.84,15.97,15.7,15.73,92987434,BAC
2013-12-03,15.64,15.79,15.39,15.54,106450288,BAC
2013-12-04,15.39,15.73,15.36,15.63,96678149,BAC
2013-12-05,15.61,15.64,15.36,15.43,95230455,BAC
2013-12-06,15.61,15.72,15.46,15.56,92203072,BAC
2013-12-09,15.62,15.67,15.56,15.58,50167185,BAC
2013-12-10,15.52,15.675,15.51,15.56,67486267,BAC
2013-12-11,15.55,15.55,15.18,15.25,117565003,BAC
2013-12-12,15.26,15.35,15.12,15.25,76113932,BAC
2013-12-13,15.275,15.33,15.13,15.18,61575599,BAC
2013-12-16,15.22,15.34,15.2,15.24,71466952,BAC
2013-12-17,15.24,15.295,15.14,15.18,74247281,BAC
2013-12-18,15.28,15.71,15.06,15.69,152929327,BAC
2013-12-19,15.66,15.79,15.6,15.75,97918712,BAC
2013-12-20,15.75,15.87,15.6,15.6,131956017,BAC
2013-12-23,15.72,15.79,15.69,15.69,52565832,BAC
2013-12-24,15.72,15.75,15.67,15.7,21770357,BAC
2013-12-26,15.735,15.75,15.64,15.65,48803604,BAC
2013-12-27,15.67,15.7,15.58,15.67,40049258,BAC
2013-12-30,15.64,15.69,15.52,15.54,56218765,BAC
2013-12-31,15.6,15.615,15.51,15.57,57230964,BAC
2014-01-02,15.69,16.16,15.68,16.1,149225696,BAC
2014-01-03,16.27,16.5,16.23,16.41,130054547,BAC
2014-01-06,16.625,16.73,16.56,16.66,114727379,BAC
2014-01-07,16.77,16.79,16.45,16.5,112141137,BAC
2014-01-08,16.67,16.69,16.5191,16.58,101227932,BAC
2014-01-09,16.67,16.9264,16.615,16.83,101275343,BAC
2014-01-10,16.75,16.79,16.61,16.77,87682477,BAC
2014-01-13,16.79,16.8,16.4,16.43,90827849,BAC
2014-01-14,16.54,16.77,16.53,16.77,98517898,BAC
2014-01-15,17.23,17.42,17.11,17.15,330005943,BAC
2014-01-16,17.09,17.14,16.99,17.08,163879260,BAC
2014-01-17,17.2,17.22,16.99,17.01,96509703,BAC
2014-01-21,17.08,17.155,16.87,17.01,118388995,BAC
2014-01-22,17.08,17.15,17.0,17.15,68231534,BAC
2014-01-23,17.07,17.09,16.74,16.86,124037063,BAC
2014-01-24,16.67,16.72,16.45,16.45,114269725,BAC
2014-01-27,16.37,16.54,16.06,16.31,135060624,BAC
2014-01-28,16.45,16.76,16.37,16.73,93652513,BAC
2014-01-29,16.55,16.85,16.49,16.68,130381992,BAC
2014-01-30,16.81,16.99,16.765,16.93,91147776,BAC
2014-01-31,16.72,16.98,16.61,16.75,139608553,BAC
2014-02-03,16.77,16.88,16.3,16.35,160718806,BAC
2014-02-04,16.49,16.56,16.26,16.35,125833754,BAC
2014-02-05,16.31,16.45,16.15,16.4,110835126,BAC
2014-02-06,16.45,16.73,16.44,16.69,110229403,BAC
2014-02-07,16.82,16.88,16.63,16.82,151911622,BAC
2014-02-10,16.71,16.73,16.6,16.72,96136622,BAC
2014-02-11,16.725,16.92,16.635,16.88,92866298,BAC
2014-02-12,16.87,16.91,16.65,16.75,97286498,BAC
2014-02-13,16.645,16.82,16.63,16.75,96047289,BAC
2014-02-14,16.74,16.76,16.65,16.7,113375071,BAC
2014-02-18,16.7,16.74,16.47,16.47,122179187,BAC
2014-02-19,16.38,16.45,16.18,16.2,138080546,BAC
2014-02-20,16.22,16.36,16.18,16.3,107820954,BAC
2014-02-21,16.29,16.485,16.25,16.29,106622165,BAC
2014-02-24,16.3,16.63,16.3,16.53,103039579,BAC
2014-02-25,16.5,16.56,16.32,16.34,81617640,BAC
2014-02-26,16.36,16.4,16.13,16.33,90012056,BAC
2014-02-27,16.27,16.49,16.21,16.49,71807622,BAC
2014-02-28,16.49,16.65,16.345,16.53,126312615,BAC
2014-03-03,16.3,16.41,16.19,16.3,87613440,BAC
2014-03-04,16.48,16.74,16.43,16.73,101701851,BAC
2014-03-05,16.79,17.31,16.78,17.25,207621573,BAC
2014-03-06,17.42,17.6309,17.31,17.35,138302215,BAC
2014-03-07,17.54,17.59,17.2456,17.33,109771403,BAC
2014-03-10,17.27,17.47,17.25,17.47,81974096,BAC
2014-03-11,17.51,17.52,17.25,17.27,90642730,BAC
2014-03-12,17.18,17.33,17.07,17.28,83501627,BAC
2014-03-13,17.34,17.47,17.07,17.16,100875677,BAC
2014-03-14,17.08,17.22,16.76,16.8,131297215,BAC
2014-03-17,16.98,17.17,16.97,17.11,79942183,BAC
2014-03-18,17.14,17.22,17.07,17.19,67402402,BAC
2014-03-19,17.16,17.49,17.12,17.44,105006477,BAC
2014-03-20,17.44,18.0,17.43,17.92,167048671,BAC
2014-03-21,18.03,18.03,17.56,17.56,156026291,BAC
2014-03-24,17.62,17.65,17.3,17.37,118499989,BAC
2014-03-25,17.49,17.58,17.2,17.21,98348557,BAC
2014-03-26,17.38,17.4,17.18,17.18,97573715,BAC
2014-03-27,17.28,17.49,16.83,17.01,175139455,BAC
2014-03-28,17.085,17.15,16.85,16.98,79909509,BAC
2014-03-31,17.15,17.27,17.12,17.2,62115774,BAC
2014-04-01,17.28,17.4,17.26,17.34,57423776,BAC
2014-04-02,17.35,17.38,17.13,17.23,65285679,BAC
2014-04-03,17.21,17.24,17.03,17.15,56534512,BAC
2014-04-04,17.21,17.22,16.7,16.72,110409594,BAC
2014-04-07,16.69,16.7,16.19,16.38,129464876,BAC
2014-04-08,16.37,16.5,16.25,16.44,75769671,BAC
2014-04-09,16.55,16.63,16.345,16.62,83096413,BAC
2014-04-10,16.62,16.62,16.1,16.12,98390934,BAC
2014-04-11,15.86,16.13,15.62,15.77,133757149,BAC
2014-04-14,16.05,16.22,15.78,16.0,99249360,BAC
2014-04-15,16.09,16.41,15.96,16.39,134956615,BAC
2014-04-16,16.2,16.22,15.78,16.13,172948930,BAC
2014-04-17,16.14,16.25,15.93,16.15,104765535,BAC
2014-04-21,16.15,16.17,16.03,16.09,51280450,BAC
2014-04-22,16.09,16.34,16.04,16.29,77888859,BAC
2014-04-23,16.3,16.4,16.23,16.37,52425644,BAC
2014-04-24,16.43,16.5,16.21,16.34,73910944,BAC
2014-04-25,16.1,16.23,15.93,15.95,84617726,BAC
2014-04-28,15.33,15.41,14.86,14.95,344935158,BAC
2014-04-29,15.04,15.3,14.91,15.24,155495010,BAC
2014-04-30,15.26,15.27,15.13,15.14,82359669,BAC
2014-05-01,15.14,15.2174,15.03,15.09,68368291,BAC
2014-05-02,15.18,15.29,15.1,15.25,73562859,BAC
2014-05-05,15.075,15.13,15.02,15.08,51669134,BAC
2014-05-06,15.03,15.03,14.72,14.73,96268311,BAC
2014-05-07,14.86,14.92,14.75,14.8,91733037,BAC
2014-05-08,14.85,15.04,14.8,14.93,65232716,BAC
2014-05-09,14.95,14.9857,14.67,14.74,86751616,BAC
2014-05-12,14.79,15.1,14.79,15.07,70669928,BAC
2014-05-13,15.04,15.1,14.94,15.03,58469055,BAC
2014-05-14,14.99,15.02,14.81,14.84,52431852,BAC
2014-05-15,14.82,14.83,14.39,14.55,104192968,BAC
2014-05-16,14.51,14.54,14.3675,14.51,80476129,BAC
2014-05-19,14.425,14.7,14.38,14.67,51034696,BAC
2014-05-20,14.65,14.69,14.48,14.53,60108208,BAC
2014-05-21,14.59,14.71,14.5,14.61,64808554,BAC
2014-05-22,14.58,14.72,14.55,14.71,51929418,BAC
2014-05-23,14.71,14.8145,14.65,14.72,51648948,BAC
2014-05-27,15.0,15.31,14.98,15.22,125398936,BAC
2014-05-28,15.2699,15.28,15.03,15.14,72481688,BAC
2014-05-29,15.12,15.21,15.1,15.15,39423038,BAC
2014-05-30,15.12,15.23,15.07,15.14,45787134,BAC
2014-06-02,15.16,15.28,15.05,15.26,46373953,BAC
2014-06-03,15.2,15.28,15.11,15.21,49025413,BAC
2014-06-04,15.19,15.26,15.15,15.21,39757265,BAC
2014-06-05,15.28,15.48,15.22,15.43,60300456,BAC
2014-06-06,15.45,15.65,15.43,15.59,73930478,BAC
2014-06-09,15.6,15.88,15.6,15.84,78647895,BAC
2014-06-10,15.78,15.94,15.73,15.92,49852855,BAC
2014-06-11,15.69,15.82,15.55,15.59,73729322,BAC
2014-06-12,15.57,15.66,15.38,15.42,66173155,BAC
2014-06-13,15.46,15.55,15.33,15.44,61588127,BAC
2014-06-16,15.3,15.31,15.18,15.28,55425378,BAC
2014-06-17,15.265,15.62,15.255,15.59,58011594,BAC
2014-06-18,15.63,15.69,15.44,15.65,70220339,BAC
2014-06-19,15.66,15.67,15.5,15.55,40953928,BAC
2014-06-20,15.63,15.63,15.44,15.45,54765268,BAC
2014-06-23,15.47,15.65,15.38,15.64,58492242,BAC
2014-06-24,15.555,15.7,15.44,15.49,73262475,BAC
2014-06-25,15.45,15.49,15.28,15.47,71766365,BAC
2014-06-26,15.44,15.53,15.27,15.41,68519602,BAC
2014-06-27,15.38,15.42,15.31,15.33,58149183,BAC
2014-06-30,15.31,15.45,15.29,15.37,47776848,BAC
2014-07-01,15.38,15.65,15.38,15.6,74193538,BAC
2014-07-02,15.78,16.03,15.76,15.85,87685843,BAC
2014-07-03,16.07,16.23,16.0,16.03,70582291,BAC
2014-07-07,15.99,16.0,15.83,15.94,62437058,BAC
2014-07-08,15.82,15.83,15.52,15.58,73343353,BAC
2014-07-09,15.62,15.6899,15.54,15.6,46415844,BAC
2014-07-10,15.33,15.53,15.25,15.44,61458471,BAC
2014-07-11,15.39,15.43,15.3,15.38,56849387,BAC
2014-07-14,15.62,15.67,15.52,15.57,59181661,BAC
2014-07-15,15.75,15.85,15.66,15.81,100196217,BAC
2014-07-16,15.66,15.66,15.43,15.51,123897391,BAC
2014-07-17,15.45,15.48,15.13,15.2,114839948,BAC
2014-07-18,15.27,15.5,15.25,15.49,74859177,BAC
2014-07-21,15.42,15.55,15.36,15.52,61802195,BAC
2014-07-22,15.59,15.62,15.47,15.52,58331052,BAC
2014-07-23,15.52,15.63,15.51,15.52,47253265,BAC
2014-07-24,15.56,15.64,15.55,15.62,46549768,BAC
2014-07-25,15.585,15.63,15.55,15.59,35627167,BAC
2014-07-28,15.585,15.61,15.46,15.5,39322309,BAC
2014-07-29,15.52,15.53,15.34,15.34,51480454,BAC
2014-07-30,15.43,15.665,15.31,15.58,83243060,BAC
2014-07-31,15.44,15.55,15.25,15.25,70677323,BAC
2014-08-01,15.18,15.39,14.84,14.98,115978873,BAC
2014-08-04,15.065,15.12,14.98,15.05,51954672,BAC
2014-08-05,15.01,15.2,14.9,15.0,65071526,BAC
2014-08-06,15.14,15.36,15.14,15.2,95977855,BAC
2014-08-07,15.44,15.44,15.09,15.12,80058315,BAC
2014-08-08,15.08,15.2,14.99,15.2,54495011,BAC
2014-08-11,15.26,15.27,15.15,15.22,41545118,BAC
2014-08-12,15.18,15.3,15.15,15.21,33674350,BAC
2014-08-13,15.25,15.29,15.2,15.25,34059127,BAC
2014-08-14,15.26,15.32,15.26,15.32,29934562,BAC
2014-08-15,15.34,15.41,15.14,15.22,61535490,BAC
2014-08-18,15.28,15.45,15.27,15.45,54968626,BAC
2014-08-19,15.52,15.65,15.44,15.45,44825522,BAC
2014-08-20,15.41,15.6333,15.37,15.52,57824956,BAC
2014-08-21,15.69,16.22,15.62,16.16,177294357,BAC
2014-08-22,16.16,16.29,16.05,16.13,107641751,BAC
2014-08-25,16.27,16.4,16.2,16.29,89396509,BAC
2014-08-26,16.34,16.46,16.32,16.33,73323418,BAC
2014-08-27,16.37,16.39,16.14,16.2,63061789,BAC
2014-08-28,16.095,16.1,15.99,16.01,62170376,BAC
2014-08-29,16.045,16.14,16.02,16.09,50106605,BAC
2014-09-02,16.14,16.28,16.06,16.27,59400412,BAC
2014-09-03,16.27,16.28,16.04,16.1,67418919,BAC
2014-09-04,16.095,16.27,16.04,16.11,56378610,BAC
2014-09-05,16.05,16.07,15.9,16.02,80974901,BAC
2014-09-08,16.19,16.37,16.15,16.35,99411156,BAC
2014-09-09,16.25,16.26,16.1,16.14,82428852,BAC
2014-09-10,16.155,16.4,16.13,16.36,75656101,BAC
2014-09-11,16.32,16.63,16.3,16.57,106951724,BAC
2014-09-12,16.62,16.83,16.61,16.79,117118283,BAC
2014-09-15,16.795,16.93,16.62,16.74,87306899,BAC
2014-09-16,16.67,16.84,16.67,16.71,65017235,BAC
2014-09-17,16.71,16.93,16.68,16.77,82902719,BAC
2014-09-18,16.88,17.15,16.87,17.04,111923229,BAC
2014-09-19,17.15,17.17,16.88,16.95,88455049,BAC
2014-09-22,17.09,17.17,16.99,17.03,109276696,BAC
2014-09-23,17.05,17.2,17.03,17.05,91921935,BAC
2014-09-24,17.12,17.19,16.97,17.18,86396124,BAC
2014-09-25,17.155,17.18,16.85,16.85,104522487,BAC
2014-09-26,16.91,17.05,16.89,17.03,66785876,BAC
2014-09-29,16.91,17.05,16.88,17.01,68038311,BAC
2014-09-30,17.08,17.11,16.97,17.05,82217388,BAC
2014-10-01,17.07,17.09,16.8,16.82,91235935,BAC
2014-10-02,16.86,16.99,16.63,16.88,118018774,BAC
2014-10-03,17.11,17.3,17.06,17.29,110840569,BAC
2014-10-06,17.37,17.41,17.22,17.29,66212066,BAC
2014-10-07,17.18,17.2,16.88,16.88,91396327,BAC
2014-10-08,16.88,17.12,16.72,17.12,101266804,BAC
2014-10-09,17.04,17.11,16.55,16.59,121363088,BAC
2014-10-10,16.52,16.77,16.36,16.48,129552650,BAC
2014-10-13,16.48,16.67,16.4,16.4,92674130,BAC
2014-10-14,16.51,16.63,16.36,16.52,97451881,BAC
2014-10-15,16.23,16.24,15.43,15.76,216591804,BAC
2014-10-16,15.61,16.25,15.52,16.08,148199432,BAC
2014-10-17,16.25,16.41,16.16,16.21,94339180,BAC
2014-10-20,16.2,16.33,16.16,16.26,76510730,BAC
2014-10-21,16.43,16.61,16.31,16.6,78287334,BAC
2014-10-22,16.59,16.7,16.37,16.4,85199795,BAC
2014-10-23,16.58,16.73,16.515,16.6,68436551,BAC
2014-10-24,16.63,16.72,16.56,16.72,41951414,BAC
2014-10-27,16.68,16.69,16.5,16.59,51499970,BAC
2014-10-28,16.62,16.8,16.61,16.8,71850839,BAC
2014-10-29,16.77,17.02,16.71,16.99,99875657,BAC
2014-10-30,16.96,17.12,16.84,17.03,72579120,BAC
2014-10-31,17.17,17.22,17.1,17.16,82788923,BAC
2014-11-03,17.18,17.35,17.1,17.27,64109402,BAC
2014-11-04,17.22,17.3,17.02,17.21,53515435,BAC
2014-11-05,17.32,17.37,17.21,17.34,58608232,BAC
2014-11-06,17.34,17.4,17.28,17.36,57339203,BAC
2014-11-07,17.31,17.38,17.22,17.36,53907826,BAC
2014-11-10,17.36,17.4,17.3,17.37,54261121,BAC
2014-11-11,17.37,17.46,17.3,17.32,62236029,BAC
2014-11-12,17.24,17.3,17.07,17.29,48669101,BAC
2014-11-13,17.285,17.3,17.12,17.22,50586273,BAC
2014-11-14,17.165,17.25,17.1,17.14,41144632,BAC
2014-11-17,17.06,17.14,16.97,17.09,43393347,BAC
2014-11-18,17.07,17.22,17.06,17.14,39490695,BAC
2014-11-19,17.145,17.15,17.01,17.06,49441553,BAC
2014-11-20,16.96,17.01,16.83,17.0,49652114,BAC
2014-11-21,17.15,17.19,17.06,17.12,62999975,BAC
2014-11-24,17.16,17.28,17.08,17.18,52785687,BAC
2014-11-25,17.23,17.26,17.08,17.1,44786324,BAC
2014-11-26,17.12,17.15,17.04,17.11,27358440,BAC
2014-11-28,17.07,17.15,17.03,17.04,27834925,BAC
2014-12-01,16.92,16.94,16.73,16.79,61173148,BAC
2014-12-02,16.87,17.15,16.86,17.15,62945173,BAC
2014-12-03,17.1,17.3,17.06,17.29,70104217,BAC
2014-12-04,17.24,17.34,17.13,17.21,49773593,BAC
2014-12-05,17.41,17.71,17.35,17.68,131823990,BAC
2014-12-08,17.66,17.87,17.51,17.66,101035132,BAC
2014-12-09,17.175,17.59,17.17,17.56,95965217,BAC
2014-12-10,17.48,17.68,17.37,17.38,103611138,BAC
2014-12-11,17.44,17.65,17.44,17.47,80173209,BAC
2014-12-12,17.37,17.45,17.13,17.13,88886701,BAC
2014-12-15,17.3,17.31,16.76,16.85,101305256,BAC
2014-12-16,16.74,17.19,16.59,16.72,96111951,BAC
2014-12-17,16.87,17.27,16.82,17.26,92164082,BAC
2014-12-18,17.47,17.53,17.34,17.53,79333998,BAC
2014-12-19,17.49,17.7,17.49,17.62,105588213,BAC
2014-12-22,17.65,17.73,17.55,17.71,70969282,BAC
2014-12-23,17.83,17.99,17.78,17.93,94405246,BAC
2014-12-24,17.965,18.1,17.92,17.98,35091254,BAC
2014-12-26,18.02,18.05,17.95,17.98,34362457,BAC
2014-12-29,17.97,18.19,17.91,18.11,58370887,BAC
2014-12-30,18.04,18.18,18.01,18.13,41433523,BAC
2014-12-31,18.19,18.21,17.89,17.89,57819572,BAC
2015-01-02,17.99,18.03,17.6801,17.9,48951133,BAC
2015-01-05,17.785,17.81,17.29,17.38,105605485,BAC
2015-01-06,17.42,17.44,16.78,16.86,144912399,BAC
2015-01-07,17.14,17.18,16.87,16.94,104603795,BAC
2015-01-08,17.16,17.34,17.1,17.29,73388499,BAC
2015-01-09,17.38,17.38,16.95,16.98,84144582,BAC
2015-01-12,17.025,17.03,16.66,16.68,92762501,BAC
2015-01-13,16.82,16.89,16.32,16.45,100845428,BAC
2015-01-14,16.0,16.215,15.77,16.04,164779753,BAC
2015-01-15,15.59,15.76,15.15,15.2,193241269,BAC
2015-01-16,15.16,15.4,14.97,15.38,149802031,BAC
2015-01-20,15.59,15.63,15.2,15.26,123402773,BAC
2015-01-21,15.28,15.57,15.15,15.41,101054166,BAC
2015-01-22,15.55,16.19,15.43,16.09,183042071,BAC
2015-01-23,16.04,16.19,15.73,15.73,103376863,BAC
2015-01-26,15.72,15.93,15.7,15.85,69969283,BAC
2015-01-27,15.55,15.79,15.48,15.63,86184227,BAC
2015-01-28,15.72,15.73,15.18,15.2,105359816,BAC
2015-01-29,15.31,15.49,15.2,15.43,76095811,BAC
2015-01-30,15.23,15.47,15.15,15.15,99844602,BAC
2015-02-02,15.27,15.49,15.12,15.46,101586694,BAC
2015-02-03,15.62,15.93,15.61,15.89,105159425,BAC
2015-02-04,15.79,16.0,15.75,15.79,83848119,BAC
2015-02-05,15.98,16.09,15.9,15.97,92264706,BAC
2015-02-06,16.3,16.75,16.22,16.49,160832299,BAC
2015-02-09,16.35,16.5,16.25,16.35,95532929,BAC
2015-02-10,16.56,16.62,16.35,16.42,100322839,BAC
2015-02-11,16.33,16.45,16.21,16.36,99924367,BAC
2015-02-12,16.41,16.73,16.37,16.67,116394126,BAC
2015-02-13,16.73,16.79,16.54,16.61,93632718,BAC
2015-02-17,16.525,16.68,16.37,16.63,93350603,BAC
2015-02-18,16.55,16.56,16.24,16.3,84057353,BAC
2015-02-19,16.21,16.38,16.08,16.21,83604303,BAC
2015-02-20,16.14,16.43,16.01,16.38,89763586,BAC
2015-02-23,16.32,16.32,16.1,16.2,87623654,BAC
2015-02-24,16.27,16.55,16.25,16.38,74109596,BAC
2015-02-25,16.37,16.5,16.32,16.49,57200974,BAC
2015-02-26,16.42,16.44,15.9,16.04,161100671,BAC
2015-02-27,15.78,15.88,15.62,15.81,130448222,BAC
2015-03-02,15.79,16.03,15.715,16.01,71402439,BAC
2015-03-03,16.03,16.15,15.96,16.04,65689812,BAC
2015-03-04,15.96,15.98,15.76,15.84,78441603,BAC
2015-03-05,15.92,16.03,15.745,16.0,69509958,BAC
2015-03-06,16.41,16.62,16.16,16.22,163207226,BAC
2015-03-09,16.31,16.33,16.12,16.17,72912722,BAC
2015-03-10,16.04,16.13,15.79,15.79,85633552,BAC
2015-03-11,15.92,16.16,15.87,16.11,85910140,BAC
2015-03-12,16.05,16.21,15.9,16.09,126376330,BAC
2015-03-13,16.08,16.15,15.94,16.09,88581887,BAC
2015-03-16,16.11,16.22,15.85,16.13,63406461,BAC
2015-03-17,16.07,16.12,15.96,16.09,67314982,BAC
2015-03-18,16.01,16.1,15.91,15.98,86387603,BAC
2015-03-19,15.96,15.97,15.61,15.61,109169157,BAC
2015-03-20,15.695,15.93,15.64,15.84,99867679,BAC
2015-03-23,15.82,15.88,15.72,15.72,73773531,BAC
2015-03-24,15.73,15.8,15.61,15.61,77010981,BAC
2015-03-25,15.63,15.65,15.4,15.41,88541470,BAC
2015-03-26,15.385,15.54,15.26,15.42,76741501,BAC
2015-03-27,15.48,15.49,15.27,15.31,73140825,BAC
2015-03-30,15.42,15.61,15.4,15.52,70835266,BAC
2015-03-31,15.5,15.52,15.38,15.39,61381735,BAC
2015-04-01,15.42,15.46,15.25,15.41,73153854,BAC
2015-04-02,15.43,15.62,15.43,15.54,50443508,BAC
2015-04-06,15.39,15.6,15.34,15.51,51189543,BAC
2015-04-07,15.53,15.65,15.45,15.46,50057793,BAC
2015-04-08,15.51,15.74,15.5,15.61,71732476,BAC
2015-04-09,15.63,15.76,15.53,15.71,44935551,BAC
2015-04-10,15.69,15.79,15.6,15.72,43817662,BAC
2015-04-13,15.78,15.86,15.74,15.8,49191244,BAC
2015-04-14,15.88,15.95,15.71,15.82,84385405,BAC
2015-04-15,15.7,15.85,15.59,15.64,124479058,BAC
2015-04-16,15.64,15.94,15.58,15.79,105591004,BAC
2015-04-17,15.71,15.75,15.5,15.56,88994274,BAC
2015-04-20,15.62,15.69,15.56,15.57,53649399,BAC
2015-04-21,15.6,15.64,15.43,15.5,64033133,BAC
2015-04-22,15.55,15.83,15.49,15.74,73092762,BAC
2015-04-23,15.72,15.8,15.68,15.69,50292151,BAC
2015-04-24,15.71,15.75,15.61,15.64,40766109,BAC
2015-04-27,15.63,15.76,15.56,15.56,73523391,BAC
2015-04-28,15.58,15.71,15.5,15.65,58080055,BAC
2015-04-29,15.6,16.04,15.57,15.98,134499395,BAC
2015-04-30,16.0,16.05,15.7949,15.93,78313865,BAC
2015-05-01,16.0,16.15,15.92,16.11,78171362,BAC
2015-05-04,16.14,16.45,16.12,16.44,76592284,BAC
2015-05-05,16.42,16.61,16.33,16.35,106148744,BAC
2015-05-06,16.36,16.49,16.08,16.29,96426526,BAC
2015-05-07,16.23,16.33,16.09,16.24,73794827,BAC
2015-05-08,16.32,16.46,16.22,16.45,86333659,BAC
2015-05-11,16.45,16.59,16.43,16.49,56246007,BAC
2015-05-12,16.46,16.48,16.35,16.43,59627058,BAC
2015-05-13,16.44,16.52,16.36,16.47,47330638,BAC
2015-05-14,16.53,16.59,16.45,16.52,55395660,BAC
2015-05-15,16.52,16.52,16.3,16.35,54937772,BAC
2015-05-18,16.31,16.54,16.31,16.51,51059870,BAC
2015-05-19,16.59,16.78,16.58,16.77,89115475,BAC
2015-05-20,16.78,16.85,16.63,16.74,67683965,BAC
2015-05-21,16.71,16.75,16.56,16.73,52056583,BAC
2015-05-22,16.72,16.8,16.705,16.75,47032906,BAC
2015-05-26,16.73,16.73,16.43,16.5,100048158,BAC
2015-05-27,16.56,16.75,16.54,16.74,70026719,BAC
2015-05-28,16.72,16.73,16.58,16.67,60969979,BAC
2015-05-29,16.66,16.67,16.47,16.5,74266166,BAC
2015-06-01,16.58,16.64,16.47,16.55,62941625,BAC
2015-06-02,16.52,16.76,16.5,16.72,65513210,BAC
2015-06-03,16.79,17.02,16.74,16.93,89614868,BAC
2015-06-04,16.87,16.98,16.72,16.78,61025453,BAC
2015-06-05,17.04,17.35,16.965,17.19,119087408,BAC
2015-06-08,17.27,17.33,17.05,17.08,69749600,BAC
2015-06-09,17.05,17.35,17.0,17.31,82104858,BAC
2015-06-10,17.39,17.62,17.36,17.59,102643147,BAC
2015-06-11,17.62,17.675,17.44,17.49,77191527,BAC
2015-06-12,17.45,17.58,17.36,17.49,53149442,BAC
2015-06-15,17.33,17.5,17.25,17.47,68053373,BAC
2015-06-16,17.46,17.5599,17.37,17.55,47291181,BAC
2015-06-17,17.59,17.595,17.3,17.37,88712103,BAC
2015-06-18,17.35,17.4,17.22,17.38,97599930,BAC
2015-06-19,17.28,17.39,17.12,17.17,83395443,BAC
2015-06-22,17.36,17.53,17.35,17.47,58477740,BAC
2015-06-23,17.56,17.72,17.56,17.67,63865708,BAC
2015-06-24,17.53,17.69,17.45,17.49,59079475,BAC
2015-06-25,17.57,17.62,17.35,17.37,59772167,BAC
2015-06-26,17.48,17.52,17.35,17.41,63080788,BAC
2015-06-29,17.13,17.25,16.86,16.89,98604168,BAC
2015-06-30,17.08,17.13,16.85,17.02,89039753,BAC
2015-07-01,17.25,17.31,17.09,17.22,62317352,BAC
2015-07-02,17.16,17.21,16.89,17.03,64736475,BAC
2015-07-06,16.78,17.01,16.71,16.94,58726886,BAC
2015-07-07,16.9,16.93,16.34,16.69,115450479,BAC
2015-07-08,16.42,16.5,16.22,16.25,83032960,BAC
2015-07-09,16.53,16.72,16.45,16.48,81534426,BAC
2015-07-10,16.795,16.84,16.66,16.7,72965257,BAC
2015-07-13,16.97,17.05,16.9,17.02,67934294,BAC
2015-07-14,16.93,17.15,16.86,17.13,69999818,BAC
2015-07-15,17.53,17.85,17.49,17.68,173099934,BAC
2015-07-16,17.91,18.07,17.86,17.95,117054318,BAC
2015-07-17,17.96,18.16,17.89,18.1,96894911,BAC
2015-07-20,18.15,18.23,18.08,18.12,71980057,BAC
2015-07-21,18.11,18.17,18.02,18.08,63732762,BAC
2015-07-22,18.03,18.48,18.03,18.45,110327018,BAC
2015-07-23,18.39,18.43,18.08,18.18,103650135,BAC
2015-07-24,18.2,18.23,17.84,17.9,86364298,BAC
2015-07-27,17.66,17.78,17.5,17.67,93231917,BAC
2015-07-28,17.79,17.89,17.6,17.88,82166817,BAC
2015-07-29,17.95,18.2,17.92,18.16,96388569,BAC
2015-07-30,18.2,18.29,18.05,18.13,65667898,BAC
2015-07-31,18.03,18.06,17.86,17.88,67176946,BAC
2015-08-03,17.91,17.965,17.64,17.77,62376780,BAC
2015-08-04,17.79,17.93,17.71,17.8,69741507,BAC
2015-08-05,17.93,18.045,17.8,17.87,65228627,BAC
2015-08-06,17.91,17.975,17.77,17.81,47594722,BAC
2015-08-07,17.92,18.07,17.6,17.75,71020703,BAC
2015-08-10,17.87,18.05,17.86,18.04,65791191,BAC
2015-08-11,17.85,17.97,17.72,17.79,65868585,BAC
2015-08-12,17.62,17.645,17.02,17.52,143433552,BAC
2015-08-13,17.56,17.69,17.44,17.62,67456183,BAC
2015-08-14,17.57,17.7,17.54,17.7,52710258,BAC
2015-08-17,17.61,17.81,17.56,17.77,42309963,BAC
2015-08-18,17.72,17.9,17.65,17.69,50360727,BAC
2015-08-19,17.55,17.69,17.44,17.46,78522838,BAC
2015-08-20,17.19,17.2,16.72,16.72,149185431,BAC
2015-08-21,16.195,16.66,16.1,16.1,148874303,BAC
2015-08-24,15.02,15.98,14.6,15.29,214649482,BAC
2015-08-25,16.2,16.205,15.25,15.26,194376992,BAC
2015-08-26,15.81,16.06,15.335,16.06,174208534,BAC
2015-08-27,16.38,16.45,16.09,16.44,124185443,BAC
2015-08-28,16.4,16.44,16.2,16.36,75899306,BAC
2015-08-31,16.33,16.375,16.18,16.34,66695185,BAC
2015-09-01,15.95,16.05,15.46,15.58,119064035,BAC
2015-09-02,15.81,15.86,15.57,15.85,74820399,BAC
2015-09-03,15.97,16.1899,15.87,15.94,77175757,BAC
2015-09-04,15.79,15.86,15.5,15.65,104539500,BAC
2015-09-08,15.96,16.16,15.9,16.16,73960238,BAC
2015-09-09,16.37,16.46,15.83,15.9,70466139,BAC
2015-09-10,15.87,16.11,15.81,16.04,71110193,BAC
2015-09-11,15.99,16.06,15.9,16.04,54287677,BAC
2015-09-14,15.97,16.07,15.9,15.96,50640946,BAC
2015-09-15,16.04,16.39,16.0101,16.31,62327105,BAC
2015-09-16,16.35,16.39,16.09,16.33,83776419,BAC
2015-09-17,16.29,16.48,15.78,15.86,119088186,BAC
2015-09-18,15.68,15.71,15.5,15.56,136531198,BAC
2015-09-21,15.67,15.75,15.57,15.7,79096205,BAC
2015-09-22,15.49,15.58,15.45,15.57,92235195,BAC
2015-09-23,15.6,15.85,15.58,15.72,78117507,BAC
2015-09-24,15.535,15.62,15.4,15.55,99520125,BAC
2015-09-25,15.88,16.02,15.81,15.89,88654983,BAC
2015-09-28,15.79,15.82,15.38,15.47,91324283,BAC
2015-09-29,15.5,15.53,15.25,15.35,79829410,BAC
2015-09-30,15.55,15.6,15.32,15.58,71347084,BAC
2015-10-01,15.52,15.64,15.36,15.55,71516846,BAC
2015-10-02,15.08,15.38,14.63,15.38,181838369,BAC
2015-10-05,15.45,15.79,15.44,15.69,75315340,BAC
2015-10-06,15.68,15.82,15.57,15.69,67473718,BAC
2015-10-07,15.78,15.93,15.57,15.75,67019915,BAC
2015-10-08,15.72,15.78,15.51,15.75,79056883,BAC
2015-10-09,15.75,15.82,15.5,15.58,76667097,BAC
2015-10-12,15.6,15.62,15.43,15.52,50725777,BAC
2015-10-13,15.45,15.59,15.4,15.52,73689847,BAC
2015-10-14,15.77,15.92,15.55,15.64,122272438,BAC
2015-10-15,15.81,16.28,15.72,16.19,127028772,BAC
2015-10-16,16.285,16.29,16.03,16.12,66989537,BAC
2015-10-19,16.0,16.21,15.98,16.14,62953541,BAC
2015-10-20,16.16,16.29,16.1,16.2,50797790,BAC
2015-10-21,16.26,16.29,15.9,15.9,64861330,BAC
2015-10-22,16.0,16.2,15.995,16.16,74116646,BAC
2015-10-23,16.29,16.55,16.25,16.52,82285833,BAC
2015-10-26,16.52,16.55,16.34,16.51,67702832,BAC
2015-10-27,16.4,16.47,16.3,16.4,56159251,BAC
2015-10-28,16.45,17.31,16.445,17.28,147720142,BAC
2015-10-29,17.16,17.44,16.97,17.09,95542296,BAC
2015-10-30,17.18,17.18,16.76,16.78,87645788,BAC
2015-11-02,16.9,17.14,16.87,17.06,56948218,BAC
2015-11-03,17.01,17.26,16.99,17.18,66127070,BAC
2015-11-04,17.3,17.31,16.96,17.01,78728433,BAC
2015-11-05,17.03,17.37,17.03,17.31,85505498,BAC
2015-11-06,17.84,18.09,17.76,17.95,158037510,BAC
2015-11-09,18.03,18.08,17.56,17.68,129920743,BAC
2015-11-10,17.63,17.94,17.56,17.85,59905761,BAC
2015-11-11,17.99,17.99,17.68,17.75,59235017,BAC
2015-11-12,17.58,17.63,17.35,17.37,77850874,BAC
2015-11-13,17.13,17.31,17.09,17.2,103574885,BAC
2015-11-16,17.13,17.46,17.01,17.43,70384338,BAC
2015-11-17,17.5,17.6,17.34,17.42,70488605,BAC
2015-11-18,17.43,17.87,17.43,17.84,85708326,BAC
2015-11-19,17.78,17.85,17.62,17.69,51829659,BAC
2015-11-20,17.81,17.8326,17.59,17.65,56288301,BAC
2015-11-23,17.62,17.73,17.46,17.47,50362933,BAC
2015-11-24,17.26,17.57,17.25,17.47,58724233,BAC
2015-11-25,17.51,17.57,17.41,17.44,34939034,BAC
2015-11-27,17.46,17.5,17.33,17.48,22937528,BAC
2015-11-30,17.48,17.58,17.42,17.43,61893692,BAC
2015-12-01,17.52,17.81,17.48,17.81,74351824,BAC
2015-12-02,17.88,17.89,17.55,17.62,76918990,BAC
2015-12-03,17.68,17.765,17.25,17.3,95810096,BAC
2015-12-04,17.44,17.83,17.38,17.8,103021728,BAC
2015-12-07,17.79,17.8,17.44,17.54,81633309,BAC
2015-12-08,17.39,17.459,17.13,17.19,84873480,BAC
2015-12-09,17.11,17.38,16.87,17.1,82418050,BAC
2015-12-10,17.15,17.41,16.96,17.2,68395011,BAC
2015-12-11,16.97,17.06,16.64,16.73,91451006,BAC
2015-12-14,16.76,16.89,16.495,16.8,121121243,BAC
2015-12-15,17.02,17.49,16.99,17.42,99737154,BAC
2015-12-16,17.65,17.78,17.23,17.75,171576652,BAC
2015-12-17,17.8,17.83,17.3,17.3,97265726,BAC
2015-12-18,17.19,17.265,16.76,16.76,136737824,BAC
2015-12-21,16.98,17.0299,16.77,16.97,65150270,BAC
2015-12-22,17.05,17.11,16.85,17.08,56173502,BAC
2015-12-23,17.16,17.34,17.095,17.34,65770672,BAC
2015-12-24,17.32,17.38,17.22,17.27,29373415,BAC
2015-12-28,17.22,17.23,16.98,17.13,41777497,BAC
2015-12-29,17.25,17.35,17.16,17.28,45670376,BAC
2015-12-30,17.2,17.24,17.04,17.05,35066378,BAC
2015-12-31,17.01,17.07,16.83,16.83,47152968,BAC
2016-01-04,16.45,16.49,16.25,16.43,114888046,BAC
2016-01-05,16.52,16.59,16.23,16.43,66669974,BAC
2016-01-06,16.19,16.29,16.02,16.08,102760810,BAC
2016-01-07,15.73,15.9,15.44,15.5,116255879,BAC
2016-01-08,15.94,15.94,15.16,15.2,124782383,BAC
2016-01-11,15.26,15.37,14.94,15.31,104611654,BAC
2016-01-12,15.54,15.58,15.06,15.31,100023530,BAC
2016-01-13,15.47,15.52,14.85,14.9,119412972,BAC
2016-01-14,15.01,15.2,14.65,14.99,125920025,BAC
2016-01-15,14.41,14.66,14.13,14.46,172296066,BAC
2016-01-19,14.69,14.79,14.01,14.24,185727446,BAC
2016-01-20,13.79,14.0,13.27,13.69,250537599,BAC
2016-01-21,13.67,13.84,13.25,13.36,188975952,BAC
2016-01-22,13.65,13.72,13.47,13.56,169999791,BAC
2016-01-25,13.54,13.55,12.94,12.96,186419100,BAC
2016-01-26,13.07,13.35,13.04,13.31,124246906,BAC
2016-01-27,13.2,13.73,13.19,13.36,124095820,BAC
2016-01-28,13.59,13.705,13.26,13.53,110996163,BAC
2016-01-29,13.66,14.15,13.59,14.14,159984093,BAC
2016-02-01,14.05,14.09,13.8,13.96,105739440,BAC
2016-02-02,13.74,13.745,13.13,13.23,147101219,BAC
2016-02-03,13.28,13.29,12.52,13.03,257664574,BAC
2016-02-04,12.89,13.59,12.885,13.25,179394377,BAC
2016-02-05,13.32,13.3898,12.89,12.95,125842819,BAC
2016-02-08,12.67,12.7,12.13,12.27,221363577,BAC
2016-02-09,11.99,12.43,11.96,12.2,247348967,BAC
2016-02-10,12.42,12.54,11.91,11.98,227529981,BAC
2016-02-11,11.46,11.55,10.99,11.16,375088650,BAC
2016-02-12,11.48,12.03,11.4,11.95,245388351,BAC
2016-02-16,12.38,12.39,12.11,12.25,194306715,BAC
2016-02-17,12.57,12.69,12.47,12.56,221859376,BAC
2016-02-18,12.71,12.74,12.1,12.24,161539428,BAC
2016-02-19,12.22,12.24,11.98,12.13,121045561,BAC
2016-02-22,12.38,12.54,12.36,12.54,88865491,BAC
2016-02-23,12.47,12.475,12.1,12.16,104498707,BAC
2016-02-24,11.96,12.15,11.65,12.13,159552845,BAC
2016-02-25,12.14,12.33,12.09,12.32,103054561,BAC
2016-02-26,12.49,12.95,12.4,12.7,160314367,BAC
2016-02-29,12.7,12.86,12.51,12.52,123661082,BAC
2016-03-01,12.64,13.21,12.62,13.19,153558249,BAC
2016-03-02,13.2,13.51,13.13,13.41,139622457,BAC
2016-03-03,13.38,13.55,13.25,13.5,105082693,BAC
2016-03-04,13.76,13.89,13.49,13.54,171410889,BAC
2016-03-07,13.45,13.62,13.37,13.53,97650344,BAC
2016-03-08,13.4,13.465,13.05,13.06,125894779,BAC
2016-03-09,13.17,13.27,13.0,13.14,92253831,BAC
2016-03-10,13.23,13.4,13.0,13.27,123532756,BAC
2016-03-11,13.44,13.84,13.37,13.79,120409540,BAC
2016-03-14,13.72,13.74,13.49,13.64,87752938,BAC
2016-03-15,13.51,13.6,13.39,13.57,80464931,BAC
2016-03-16,13.51,13.81,13.09,13.31,149645421,BAC
2016-03-17,13.22,13.475,13.05,13.4,122129018,BAC
2016-03-18,13.68,13.88,13.55,13.79,146616225,BAC
2016-03-21,13.8,14.03,13.72,13.84,104695730,BAC
2016-03-22,13.67,13.84,13.63,13.76,83252050,BAC
2016-03-23,13.77,13.83,13.6,13.62,95789696,BAC
2016-03-24,13.41,13.69,13.27,13.68,94836539,BAC
2016-03-28,13.73,13.74,13.54,13.62,54498523,BAC
2016-03-29,13.54,13.54,13.26,13.42,101606836,BAC
2016-03-30,13.49,13.66,13.46,13.48,85896962,BAC
2016-03-31,13.49,13.71,13.45,13.52,79592066,BAC
2016-04-01,13.47,13.65,13.32,13.56,73130946,BAC
2016-04-04,13.54,13.65,13.41,13.51,59709598,BAC
2016-04-05,13.3,13.34,13.16,13.19,78445851,BAC
2016-04-06,13.2,13.3,13.11,13.27,62558514,BAC
2016-04-07,13.15,13.205,12.75,12.85,105704464,BAC
2016-04-08,13.03,13.14,12.86,12.88,76548118,BAC
2016-04-11,12.92,13.09,12.88,12.97,79411476,BAC
2016-04-12,13.0,13.33,12.93,13.27,100791577,BAC
2016-04-13,13.55,13.85,13.53,13.79,138647249,BAC
2016-04-14,13.71,14.28,13.7,14.14,179383276,BAC
2016-04-15,14.27,14.29,13.95,14.0,87958734,BAC
2016-04-18,13.85,14.24,13.82,14.17,81998236,BAC
2016-04-19,14.26,14.54,14.24,14.45,107153600,BAC
2016-04-20,14.56,14.94,14.53,14.93,115628677,BAC
2016-04-21,14.98,15.135,14.75,14.9,121589015,BAC
2016-04-22,14.865,15.14,14.865,15.11,83456613,BAC
2016-04-25,15.02,15.14,14.81,14.96,70489478,BAC
2016-04-26,15.02,15.14,14.8,15.09,84812392,BAC
2016-04-27,15.02,15.3,14.98,15.02,115788999,BAC
2016-04-28,14.92,15.08,14.76,14.79,78639319,BAC
2016-04-29,14.73,14.85,14.43,14.56,122128095,BAC
2016-05-02,14.58,14.78,14.4,14.77,68882814,BAC
2016-05-03,14.51,14.51,14.15,14.36,110548960,BAC
2016-05-04,14.09,14.27,14.0,14.13,99269709,BAC
2016-05-05,14.15,14.32,14.0,14.05,73145913,BAC
2016-05-06,13.83,14.14,13.8,14.11,76595123,BAC
2016-05-09,14.08,14.19,13.91,13.99,55399577,BAC
2016-05-10,14.08,14.33,14.05,14.3,59870530,BAC
2016-05-11,14.25,14.5,14.19,14.2,68088916,BAC
2016-05-12,14.3,14.47,14.05,14.14,72567145,BAC
2016-05-13,14.15,14.37,13.87,13.88,86193936,BAC
2016-05-16,13.82,14.02,13.8,13.93,57848601,BAC
2016-05-17,13.89,14.13,13.82,14.01,76273764,BAC
2016-05-18,14.02,14.75,14.01,14.69,151871694,BAC
2016-05-19,14.595,14.865,14.43,14.53,106156946,BAC
2016-05-20,14.64,14.7,14.43,14.52,81214003,BAC
2016-05-23,14.54,14.6,14.4,14.47,66303181,BAC
2016-05-24,14.6,14.75,14.53,14.68,96183749,BAC
2016-05-25,14.83,15.15,14.83,14.92,123568712,BAC
2016-05-26,14.98,14.99,14.69,14.7,65356574,BAC
2016-05-27,14.76,14.88,14.69,14.88,62411281,BAC
2016-05-31,15.03,15.05,14.73,14.8,85635898,BAC
2016-06-01,14.6,14.9,14.45,14.86,62612116,BAC
2016-06-02,14.95,14.98,14.77,14.94,64327307,BAC
2016-06-03,14.46,14.5,14.19,14.42,148600851,BAC
2016-06-06,14.44,14.7,14.37,14.52,80949339,BAC
2016-06-07,14.54,14.6,14.34,14.35,67447137,BAC
2016-06-08,14.35,14.46,14.3,14.43,58292864,BAC
2016-06-09,14.32,14.32,14.08,14.19,74814895,BAC
2016-06-10,13.98,14.0,13.75,13.83,90725677,BAC
2016-06-13,13.64,13.9051,13.58,13.6,74851719,BAC
2016-06-14,13.56,13.7262,13.17,13.26,85377775,BAC
2016-06-15,13.38,13.66,13.28,13.34,100659070,BAC
2016-06-16,13.23,13.33,13.02,13.31,90151952,BAC
2016-06-17,13.38,13.53,13.28,13.4,89022300,BAC
2016-06-20,13.74,13.85,13.51,13.54,89873995,BAC
2016-06-21,13.615,13.65,13.445,13.62,73810799,BAC
2016-06-22,13.6,13.78,13.59,13.61,77980475,BAC
2016-06-23,13.84,14.05,13.82,14.04,82494585,BAC
2016-06-24,13.05,13.44,12.97,13.0,231499186,BAC
2016-06-27,12.77,12.77,12.05,12.18,259697521,BAC
2016-06-28,12.57,12.72,12.35,12.7,150136310,BAC
2016-06-29,13.07,13.22,12.92,13.19,118484022,BAC
2016-06-30,13.37,13.38,13.07,13.27,125773865,BAC
2016-07-01,13.19,13.27,13.02,13.1,88888071,BAC
2016-07-05,12.93,12.94,12.63,12.74,98246526,BAC
2016-07-06,12.52,12.92,12.45,12.86,94983303,BAC
2016-07-07,12.865,13.11,12.84,13.01,101100345,BAC
2016-07-08,13.28,13.32,13.11,13.17,92698914,BAC
2016-07-11,13.29,13.4,13.2,13.21,67267266,BAC
2016-07-12,13.41,13.6,13.4,13.54,89070594,BAC
2016-07-13,13.5,13.58,13.32,13.44,74595569,BAC
2016-07-14,13.73,13.78,13.64,13.65,97852124,BAC
2016-07-15,13.78,13.79,13.52,13.66,78652469,BAC
2016-07-18,13.84,14.23,13.82,14.11,187187124,BAC
2016-07-19,14.06,14.37,14.03,14.26,96940055,BAC
2016-07-20,14.35,14.43,14.26,14.4,79277868,BAC
2016-07-21,14.43,14.47,14.26,14.27,70985429,BAC
2016-07-22,14.26,14.4,14.18,14.38,46604794,BAC
2016-07-25,14.31,14.39,14.28,14.37,46420800,BAC
2016-07-26,14.32,14.55,14.31,14.53,60205579,BAC
2016-07-27,14.57,14.7,14.45,14.63,100985998,BAC
2016-07-28,14.57,14.69,14.46,14.68,72049503,BAC
2016-07-29,14.56,14.7,14.48,14.49,63276523,BAC
2016-08-01,14.52,14.6,14.26,14.33,61460852,BAC
2016-08-02,14.28,14.45,14.09,14.13,83776290,BAC
2016-08-03,14.11,14.48,14.095,14.48,65305419,BAC
2016-08-04,14.48,14.54,14.36,14.48,46176646,BAC
2016-08-05,14.75,15.06,14.75,15.05,120947818,BAC
2016-08-08,15.08,15.17,14.92,15.13,71960279,BAC
2016-08-09,15.11,15.19,15.07,15.19,49973298,BAC
2016-08-10,15.16,15.18,14.78,14.81,79080688,BAC
2016-08-11,14.83,14.97,14.745,14.88,68945407,BAC
2016-08-12,14.77,14.91,14.7,14.91,63031344,BAC
2016-08-15,14.97,15.03,14.945,15.02,48592071,BAC
2016-08-16,14.97,15.19,14.93,15.17,80307508,BAC
2016-08-17,15.16,15.24,15.08,15.15,93407349,BAC
2016-08-18,15.11,15.24,15.06,15.16,62804324,BAC
2016-08-19,15.13,15.25,15.05,15.22,59834808,BAC
2016-08-22,15.2,15.25,15.12,15.18,60877097,BAC
2016-08-23,15.26,15.41,15.26,15.35,67817912,BAC
2016-08-24,15.37,15.5,15.36,15.4,65484860,BAC
2016-08-25,15.42,15.54,15.4,15.53,67714420,BAC
2016-08-26,15.61,15.9,15.58,15.79,126886261,BAC
2016-08-29,15.81,16.01,15.775,15.84,120144925,BAC
2016-08-30,15.87,16.23,15.8,16.19,121280568,BAC
2016-08-31,16.21,16.24,15.88,16.14,127664267,BAC
2016-09-01,16.15,16.15,15.75,15.98,128812599,BAC
2016-09-02,15.94,16.06,15.82,16.0,100997299,BAC
2016-09-06,16.05,16.06,15.7,15.78,96542163,BAC
2016-09-07,15.72,15.85,15.65,15.7,63310328,BAC
2016-09-08,15.77,15.94,15.68,15.86,69292664,BAC
2016-09-09,15.91,16.15,15.74,15.74,135182534,BAC
2016-09-12,15.65,15.94,15.48,15.9,109723978,BAC
2016-09-13,15.67,15.86,15.55,15.72,89317564,BAC
2016-09-14,15.67,15.84,15.56,15.63,75528119,BAC
2016-09-15,15.64,15.745,15.58,15.67,67899709,BAC
2016-09-16,15.66,15.68,15.48,15.49,90926246,BAC
2016-09-19,15.55,15.78,15.55,15.59,66186415,BAC
2016-09-20,15.74,15.76,15.51,15.6,68210398,BAC
2016-09-21,15.71,15.83,15.39,15.65,95464559,BAC
2016-09-22,15.69,15.71,15.5,15.6,75611314,BAC
2016-09-23,15.53,15.67,15.5,15.52,51604424,BAC
2016-09-26,15.4,15.44,15.02,15.09,94972090,BAC
2016-09-27,15.01,15.34,14.81,15.29,81992627,BAC
2016-09-28,15.36,15.39,15.15,15.38,66076402,BAC
2016-09-29,15.38,15.5,15.06,15.16,78997682,BAC
2016-09-30,15.26,15.73,15.17,15.65,119428684,BAC
2016-10-03,15.59,15.73,15.5,15.63,69873051,BAC
2016-10-04,15.7,16.05,15.67,15.8,98501476,BAC
2016-10-05,15.96,16.23,15.96,16.11,86056859,BAC
2016-10-06,16.17,16.23,16.035,16.22,75886664,BAC
2016-10-07,16.19,16.25,15.98,16.13,99605412,BAC
2016-10-10,16.215,16.4,16.185,16.3,64158491,BAC
2016-10-11,16.26,16.33,16.025,16.11,77373955,BAC
2016-10-12,16.09,16.24,16.01,16.03,67165750,BAC
2016-10-13,16.09,16.09,15.6,15.83,78636990,BAC
2016-10-14,16.15,16.23,15.94,16.0,108865677,BAC
2016-10-17,16.17,16.195,15.9,16.05,101795541,BAC
2016-10-18,16.19,16.27,16.11,16.26,71433078,BAC
2016-10-19,16.3,16.53,16.28,16.47,97968987,BAC
2016-10-20,16.45,16.63,16.41,16.56,88081209,BAC
2016-10-21,16.46,16.67,16.4,16.67,77954926,BAC
2016-10-24,16.75,16.8,16.61,16.77,68244817,BAC
2016-10-25,16.71,16.82,16.68,16.72,49350278,BAC
2016-10-26,16.64,16.87,16.62,16.87,58730367,BAC
2016-10-27,16.95,17.1,16.8644,16.91,97937253,BAC
2016-10-28,16.95,16.98,16.5,16.68,115123601,BAC
2016-10-31,16.68,16.73,16.5,16.5,70387630,BAC
2016-11-01,16.56,16.75,16.33,16.61,88587059,BAC
2016-11-02,16.46,16.56,16.28,16.48,119202034,BAC
2016-11-03,16.475,16.67,16.45,16.48,69690374,BAC
2016-11-04,16.53,16.71,16.3535,16.55,82437373,BAC
2016-11-07,16.86,17.04,16.85,17.01,91581902,BAC
2016-11-08,16.82,17.105,16.71,17.0,95842770,BAC
2016-11-09,17.66,18.05,17.4,17.97,319516881,BAC
2016-11-10,18.26,18.99,18.25,18.76,304986449,BAC
2016-11-11,18.64,19.03,18.63,19.02,212952487,BAC
2016-11-14,19.41,20.2,19.4,20.08,320959885,BAC
2016-11-15,19.79,20.18,19.6,20.16,190293076,BAC
2016-11-16,19.78,19.96,19.68,19.75,126734547,BAC
2016-11-17,19.76,20.22,19.705,20.08,167979154,BAC
2016-11-18,20.06,20.14,19.87,20.0,120620238,BAC
2016-11-21,20.1,20.35,20.01,20.33,117479106,BAC
2016-11-22,20.45,20.47,20.12,20.3,104771816,BAC
2016-11-23,20.42,20.66,20.2,20.56,110963157,BAC
2016-11-25,20.62,20.875,20.5,20.86,62610385,BAC
2016-11-28,20.67,20.85,20.25,20.3,108651231,BAC
2016-11-29,20.38,20.54,20.25,20.29,114216829,BAC
2016-11-30,20.77,21.19,20.72,21.12,191699579,BAC
2016-12-01,21.42,21.94,21.34,21.5,199233944,BAC
2016-12-02,21.49,21.5,21.02,21.23,128468708,BAC
2016-12-05,21.47,21.869,21.46,21.84,130377307,BAC
2016-12-06,22.09,22.16,21.72,22.16,120789194,BAC
2016-12-07,22.19,22.57,21.95,22.57,168005152,BAC
2016-12-08,22.79,23.24,22.69,22.95,182693888,BAC
2016-12-09,22.95,23.17,22.78,23.09,130590406,BAC
2016-12-12,23.0,23.25,22.535,22.61,136869792,BAC
2016-12-13,22.8,22.88,22.29,22.61,118204085,BAC
2016-12-14,22.31,23.3,22.21,22.67,225340901,BAC
2016-12-15,22.9,23.39,22.8,23.16,162025814,BAC
2016-12-16,23.32,23.32,22.65,22.66,147497746,BAC
2016-12-19,22.6,22.72,22.33,22.48,97508910,BAC
2016-12-20,22.63,22.83,22.61,22.71,83879520,BAC
2016-12-21,22.72,22.72,22.47,22.63,61079086,BAC
2016-12-22,22.6,22.73,22.47,22.54,67123500,BAC
2016-12-23,22.51,22.65,22.43,22.6,38187752,BAC
2016-12-27,22.71,22.735,22.54,22.61,39988630,BAC
2016-12-28,22.62,22.67,22.26,22.33,52652949,BAC
2016-12-29,22.33,22.39,21.77,22.0,79188397,BAC
2016-12-30,22.02,22.26,21.95,22.1,72605892,BAC
2017-01-03,22.6,22.68,22.2,22.53,99298080,BAC
2017-01-04,22.72,22.96,22.6,22.95,76875052,BAC
2017-01-05,22.82,22.93,22.345,22.68,86826447,BAC
2017-01-06,22.78,22.85,22.56,22.68,66281476,BAC
2017-01-09,22.51,22.71,22.4,22.55,75901509,BAC
2017-01-10,22.59,23.14,22.54,22.94,100977665,BAC
2017-01-11,22.94,23.07,22.72,23.07,92385551,BAC
2017-01-12,23.01,23.12,22.61,22.92,120474191,BAC
2017-01-13,23.21,23.409,22.8,23.01,161930864,BAC
2017-01-17,22.68,22.79,22.01,22.05,152495923,BAC
2017-01-18,22.3,22.65,22.1,22.63,124366028,BAC
2017-01-19,22.73,22.81,22.41,22.53,75990836,BAC
2017-01-20,22.66,22.93,22.52,22.64,102564870,BAC
2017-01-23,22.62,22.76,22.415,22.56,61385646,BAC
2017-01-24,22.61,23.095,22.48,22.95,98508678,BAC
2017-01-25,23.32,23.42,23.1,23.37,99753317,BAC
2017-01-26,23.41,23.55,23.28,23.44,84146352,BAC
2017-01-27,23.43,23.45,23.28,23.36,54558089,BAC
2017-01-30,23.2,23.2,22.71,22.95,91561224,BAC
2017-01-31,22.77,23.025,22.5,22.64,91044261,BAC
2017-02-01,22.97,23.22,22.82,22.89,103630853,BAC
2017-02-02,22.74,22.79,22.51,22.72,88679063,BAC
2017-02-03,23.15,23.35,22.95,23.29,116035108,BAC
2017-02-06,23.15,23.38,23.07,23.12,92228389,BAC
2017-02-07,23.28,23.29,22.86,22.9,87982945,BAC
2017-02-08,22.73,22.73,22.45,22.67,102264514,BAC
2017-02-09,22.76,23.15,22.64,23.12,102634174,BAC
2017-02-10,23.19,23.24,22.96,23.08,90548254,BAC
2017-02-13,23.17,23.54,23.17,23.4,105342461,BAC
2017-02-14,23.4,24.17,23.33,24.06,139711380,BAC
2017-02-15,24.34,24.77,24.11,24.58,151233334,BAC
2017-02-16,24.54,24.62,24.3,24.58,98144469,BAC
2017-02-17,24.28,24.58,24.2,24.52,85789239,BAC
2017-02-21,24.59,24.8,24.58,24.78,78571450,BAC
2017-02-22,24.61,24.95,24.54,24.79,81531895,BAC
2017-02-23,24.79,24.89,24.51,24.58,85845982,BAC
2017-02-24,24.12,24.35,24.02,24.23,97074433,BAC
2017-02-27,24.2,24.66,24.19,24.57,69129148,BAC
2017-02-28,24.48,24.7,24.42,24.68,90241979,BAC
2017-03-01,25.37,25.61,25.22,25.5,143947510,BAC
2017-03-02,25.68,25.8,25.2,25.23,99824552,BAC
2017-03-03,25.3,25.65,25.3,25.44,92681401,BAC
2017-03-06,25.33,25.35,25.08,25.25,75660430,BAC
2017-03-07,25.22,25.36,25.1,25.21,64053694,BAC
2017-03-08,25.6,25.77,25.22,25.26,105314569,BAC
2017-03-09,25.35,25.53,25.23,25.35,78984607,BAC
2017-03-10,25.62,25.62,25.09,25.31,86998808,BAC
2017-03-13,25.3,25.41,25.13,25.3,56886181,BAC
2017-03-14,25.19,25.34,25.05,25.32,63182745,BAC
2017-03-15,25.39,25.55,24.96,25.18,114662671,BAC
2017-03-16,25.24,25.49,25.19,25.22,70306233,BAC
2017-03-17,25.22,25.27,24.83,24.86,105222387,BAC
2017-03-20,24.58,24.76,24.42,24.44,87287477,BAC
2017-03-21,24.5,24.56,22.95,23.02,259545810,BAC
2017-03-22,22.65,23.18,22.45,22.94,167984438,BAC
2017-03-23,23.04,23.49,22.91,23.07,111666799,BAC
2017-03-24,23.2,23.35,22.76,23.12,113499139,BAC
2017-03-27,22.28,23.05,22.16,23.03,119513475,BAC
2017-03-28,23.01,23.67,23.0,23.48,95761732,BAC
2017-03-29,23.51,23.65,23.31,23.35,67204492,BAC
2017-03-30,23.38,23.98,23.33,23.87,79189235,BAC
2017-03-31,23.83,23.97,23.59,23.59,77158276,BAC
2017-04-03,23.65,23.75,23.08,23.59,88076585,BAC
2017-04-04,23.2,23.51,23.2,23.44,75244440,BAC
2017-04-05,23.77,23.88,23.15,23.17,97453336,BAC
2017-04-06,23.17,23.46,22.96,23.26,82975196,BAC
2017-04-07,23.03,23.34,22.93,23.16,79497011,BAC
2017-04-10,23.13,23.28,22.91,23.02,63254657,BAC
2017-04-11,22.83,22.95,22.58,22.92,94206681,BAC
2017-04-12,22.88,22.94,22.61,22.65,76556334,BAC
2017-04-13,22.56,22.96,22.34,22.34,88061760,BAC
2017-04-17,22.36,22.83,22.26,22.81,85053244,BAC
2017-04-18,23.11,23.15,22.38,22.71,146488440,BAC
2017-04-19,22.92,23.15,22.68,22.74,101771793,BAC
2017-04-20,22.96,23.17,22.82,23.07,103802616,BAC
2017-04-21,23.03,23.08,22.59,22.71,127235359,BAC
2017-04-24,23.24,23.85,23.24,23.63,138638933,BAC
2017-04-25,23.99,24.35,23.91,23.98,131531125,BAC
2017-04-26,24.0,24.19,23.86,23.89,95172221,BAC
2017-04-27,23.9,23.925,23.46,23.65,80024211,BAC
2017-04-28,23.57,23.72,23.32,23.34,69384908,BAC
2017-05-01,23.52,23.77,23.35,23.61,72382852,BAC
2017-05-02,23.61,23.67,23.33,23.53,60262632,BAC
2017-05-03,23.37,23.78,23.34,23.77,64272813,BAC
2017-05-04,23.98,24.05,23.731,23.85,68113987,BAC
2017-05-05,23.98,23.99,23.6,23.74,56678794,BAC
2017-05-08,23.75,24.06,23.75,23.96,56016460,BAC
2017-05-09,24.03,24.31,23.87,23.98,61621953,BAC
2017-05-10,23.91,24.17,23.87,24.15,48495255,BAC
2017-05-11,24.095,24.23,23.84,24.07,68350823,BAC
2017-05-12,23.92,24.0,23.75,24.0,62589008,BAC
2017-05-15,24.06,24.14,23.98,24.06,50688798,BAC
2017-05-16,24.07,24.17,23.94,23.99,55774774,BAC
2017-05-17,23.37,23.45,22.46,22.57,190353263,BAC
2017-05-18,22.61,23.0,22.5,22.74,108444096,BAC
2017-05-19,22.91,23.3,22.87,23.05,89566747,BAC
2017-05-22,23.19,23.24,22.82,23.04,74839370,BAC
2017-05-23,23.03,23.5,22.84,23.39,79020023,BAC
2017-05-24,23.44,23.47,23.22,23.36,59213074,BAC
2017-05-25,23.41,23.58,23.22,23.25,60443474,BAC
2017-05-26,23.23,23.42,23.17,23.24,50399458,BAC
2017-05-30,23.13,23.21,22.88,22.91,61307936,BAC
2017-05-31,22.78,22.8,22.09,22.41,138636343,BAC
2017-06-01,22.48,22.64,22.3,22.63,69725134,BAC
2017-06-02,22.27,22.59,22.16,22.45,79722330,BAC
2017-06-05,22.44,22.7,22.39,22.41,51590269,BAC
2017-06-06,22.2,22.41,22.07,22.23,71735574,BAC
2017-06-07,22.3,22.62,22.265,22.6,66429729,BAC
2017-06-08,22.62,23.21,22.6,22.97,93685867,BAC
2017-06-09,23.22,23.67,23.21,23.67,108254319,BAC
2017-06-12,23.82,24.035,23.55,23.78,85829915,BAC
2017-06-13,23.95,24.11,23.664,23.77,68047282,BAC
2017-06-14,23.55,23.81,23.2,23.76,102352402,BAC
2017-06-15,23.55,23.945,23.47,23.54,69707531,BAC
2017-06-16,23.56,23.62,23.37,23.43,57745812,BAC
2017-06-19,23.61,24.0,23.6,23.91,58587827,BAC
2017-06-20,23.91,23.99,23.48,23.49,59693544,BAC
2017-06-21,23.49,23.57,23.07,23.13,72432788,BAC
2017-06-22,23.12,23.195,22.9,22.93,64763274,BAC
2017-06-23,23.11,23.11,22.74,22.82,85399612,BAC
2017-06-26,22.91,23.14,22.73,22.89,61307843,BAC
2017-06-27,23.1,23.6,23.0,23.27,88257752,BAC
2017-06-28,23.53,23.96,23.529,23.88,119049294,BAC
2017-06-29,24.58,24.67,24.035,24.32,150501245,BAC
2017-06-30,24.62,24.62,24.17,24.26,84005159,BAC
2017-07-03,24.46,24.91,24.44,24.68,58129709,BAC
2017-07-05,24.8,24.95,24.62,24.92,76172541,BAC
2017-07-06,24.9,25.11,24.69,24.71,84465444,BAC
2017-07-07,24.92,25.0,24.65,24.83,54478781,BAC
2017-07-10,24.72,24.99,24.64,24.89,54632844,BAC
2017-07-11,24.88,24.91,24.46,24.6,69410628,BAC
2017-07-12,24.42,24.6,24.3,24.35,68708652,BAC
2017-07-13,24.43,24.63,24.37,24.62,55533384,BAC
2017-07-14,24.2,24.32,23.82,24.21,92625385,BAC
2017-07-17,24.22,24.22,23.93,24.02,81521981,BAC
2017-07-18,23.91,24.06,23.61,23.9,107981434,BAC
2017-07-19,24.05,24.2,23.81,24.06,74140055,BAC
2017-07-20,24.02,24.117,23.83,23.94,62793467,BAC
2017-07-21,23.84,23.96,23.66,23.8,65922474,BAC
2017-07-24,23.74,24.03,23.725,23.91,51382722,BAC
2017-07-25,24.25,24.67,24.24,24.48,86154719,BAC
2017-07-26,24.67,24.67,24.135,24.21,65704665,BAC
2017-07-27,24.26,24.45,24.0341,24.11,62902110,BAC
2017-07-28,24.05,24.21,23.96,24.03,50143443,BAC
2017-07-31,24.12,24.3,24.09,24.12,62272016,BAC
2017-08-01,25.01,25.05,24.9,24.96,40437871,BAC
2017-08-02,24.44,24.59,24.26,24.59,55317130,BAC
2017-08-03,24.55,24.6,24.32,24.37,53210566,BAC
2017-08-04,24.68,25.08,24.65,24.97,105206610,BAC
2017-08-07,25.01,25.05,24.9,24.96,41860914,BAC
2017-08-08,24.95,25.35,24.82,24.9,73399327,BAC
2017-08-09,24.6,24.77,24.46,24.74,56910375,BAC
2017-08-10,24.58,24.58,24.09,24.12,78023731,BAC
2017-08-11,24.07,24.24,23.8,23.86,68157429,BAC
2017-08-14,24.23,24.485,24.17,24.42,54989495,BAC
2017-08-15,24.75,24.85,24.45,24.47,45143228,BAC
2017-08-16,24.54,24.62,24.08,24.19,59188933,BAC
2017-08-17,24.07,24.1665,23.62,23.64,78969326,BAC
2017-08-18,23.56,23.9,23.45,23.62,60461197,BAC
2017-08-21,23.58,23.64,23.14,23.38,70124750,BAC
2017-08-22,23.6,23.89,23.57,23.83,59228595,BAC
2017-08-23,23.61,23.97,23.59,23.76,39825518,BAC
2017-08-24,23.93,23.94,23.68,23.84,39178704,BAC
2017-08-25,23.89,24.07,23.75,23.77,43511878,BAC
2017-08-28,23.84,23.9,23.57,23.72,37155026,BAC
2017-08-29,23.22,23.7,23.12,23.58,60897162,BAC
2017-08-30,23.73,24.04,23.56,23.87,58412886,BAC
2017-08-31,24.03,24.04,23.78,23.89,62362421,BAC
2017-09-01,23.9,24.18,23.8,24.09,56233871,BAC
2017-09-05,23.83,23.83,23.23,23.31,108981485,BAC
2017-09-06,23.49,23.575,23.21,23.41,64188863,BAC
2017-09-07,23.38,23.41,22.75,22.97,103501163,BAC
2017-09-08,22.93,23.23,22.85,22.89,68365012,BAC
2017-09-11,23.22,23.41,23.08,23.36,73741048,BAC
2017-09-12,23.46,24.03,23.45,23.95,99658489,BAC
2017-09-13,23.92,24.35,23.871,24.33,86339775,BAC
2017-09-14,24.38,24.54,24.2,24.24,70050958,BAC
2017-09-15,24.21,24.41,24.15,24.38,85937551,BAC
2017-09-18,24.42,24.77,24.41,24.7,68076369,BAC
2017-09-19,24.7,24.99,24.62,24.86,56218095,BAC
2017-09-20,24.88,25.24,24.67,25.06,82289910,BAC
2017-09-21,25.05,25.28,24.92,25.16,57864005,BAC
2017-09-22,25.01,25.07,24.85,25.02,61445964,BAC
2017-09-25,24.94,25.08,24.58,24.76,62361746,BAC
2017-09-26,24.83,24.955,24.685,24.81,53012735,BAC
2017-09-27,25.31,25.64,25.18,25.41,92877389,BAC
2017-09-28,25.59,25.64,25.34,25.45,64991434,BAC
2017-09-29,25.41,25.48,25.31,25.34,66232556,BAC
2017-10-02,25.46,25.65,25.39,25.62,54001378,BAC
2017-10-03,25.75,25.93,25.62,25.86,55946918,BAC
2017-10-04,25.86,25.95,25.7,25.71,53402825,BAC
2017-10-05,25.77,26.23,25.66,26.13,62636891,BAC
2017-10-06,26.25,26.3,26.04,26.21,53900622,BAC
2017-10-09,26.26,26.27,25.76,25.85,55172516,BAC
2017-10-10,25.83,25.95,25.71,25.93,46133801,BAC
2017-10-11,25.93,25.93,25.65,25.83,51652304,BAC
2017-10-12,25.87,25.93,25.34,25.45,71770031,BAC
2017-10-13,25.38,26.0,25.12,25.83,104196860,BAC
2017-10-16,25.87,26.33,25.87,26.24,71927178,BAC
2017-10-17,26.37,26.43,26.11,26.2,48644424,BAC
2017-10-18,26.34,26.55,26.33,26.48,55382456,BAC
2017-10-19,26.2,26.59,26.15,26.58,54542694,BAC
2017-10-20,27.04,27.18,26.9,27.17,83764655,BAC
2017-10-23,27.22,27.43,27.09,27.16,69607678,BAC
2017-10-24,27.35,27.84,27.34,27.68,90346455,BAC
2017-10-25,27.89,27.92,27.34,27.635,74516438,BAC
2017-10-26,27.69,27.98,27.68,27.74,55342484,BAC
2017-10-27,27.68,27.96,27.618,27.8,58856675,BAC
2017-10-30,27.65,27.76,27.46,27.6,51357595,BAC
2017-10-31,27.64,27.72,27.34,27.39,50311194,BAC
2017-11-01,27.64,27.73,27.36,27.53,46527703,BAC
2017-11-02,27.51,27.935,27.275,27.87,59692017,BAC
2017-11-03,27.73,27.82,27.62,27.82,37816149,BAC
2017-11-06,27.74,27.8199,27.62,27.75,37261039,BAC
2017-11-07,27.74,27.77,27.02,27.18,68342144,BAC
2017-11-08,26.96,26.96,26.49,26.79,83128157,BAC
2017-11-09,26.49,26.66,26.12,26.49,95069232,BAC
2017-11-10,26.59,26.74,26.46,26.51,61105339,BAC
2017-11-13,26.26,26.48,26.14,26.4,55902185,BAC
2017-11-14,26.26,26.35,26.08,26.24,61596789,BAC
2017-11-15,25.99,26.93,25.81,26.79,98274925,BAC
2017-11-16,26.91,27.05,26.74,26.76,54565191,BAC
2017-11-17,26.51,26.73,26.4447,26.62,48420719,BAC
2017-11-20,26.74,26.84,26.54,26.74,46328828,BAC
2017-11-21,26.8,26.86,26.69,26.73,57749094,BAC
2017-11-22,26.77,26.9,26.59,26.66,38103201,BAC
2017-11-24,26.72,26.74,26.57,26.59,14273573,BAC
2017-11-27,26.52,26.92,26.51,26.59,44828641,BAC
2017-11-28,26.62,27.7,26.565,27.64,99765018,BAC
2017-11-29,28.02,28.49,27.84,28.28,119728368,BAC
2017-11-30,28.62,28.72,28.08,28.17,122131900,BAC
2017-12-01,28.25,28.51,27.5,28.1,137774781,BAC
2017-12-04,28.85,29.31,28.82,29.06,145661692,BAC
2017-12-05,29.27,29.3,28.85,28.93,91349782,BAC
2017-12-06,28.73,28.97,28.57,28.64,74593807,BAC
2017-12-07,28.45,28.97,28.37,28.78,80706146,BAC
2017-12-08,29.08,29.09,28.76,29.05,60991334,BAC
2017-12-11,29.05,29.17,28.9,28.94,54001895,BAC
2017-12-12,29.05,29.5,28.91,29.32,76017169,BAC
2017-12-13,29.31,29.44,28.83,28.84,79980564,BAC
2017-12-14,29.065,29.18,28.71,28.73,60615822,BAC
2017-12-15,28.905,29.18,28.74,29.04,129859355,BAC
2017-12-18,29.32,29.5,29.27,29.48,70548609,BAC
2017-12-19,29.625,29.64,29.37,29.45,67984139,BAC
2017-12-20,29.765,29.84,29.45,29.48,81271224,BAC
2017-12-21,29.595,29.98,29.58,29.82,72953163,BAC
2017-12-22,29.965,30.03,29.62,29.88,54202956,BAC
2017-12-26,29.74,29.94,29.58,29.78,42371183,BAC
2017-12-27,29.66,29.73,29.601,29.73,35111837,BAC
2017-12-28,29.73,29.82,29.66,29.8,37914949,BAC
2017-12-29,29.85,29.88,29.52,29.52,40672012,BAC
2018-01-02,29.75,29.9,29.61,29.9,57121603,BAC
2018-01-03,29.9,29.94,29.69,29.8,57865727,BAC
2018-01-04,29.97,30.44,29.88,30.19,76512451,BAC
2018-01-05,30.37,30.42,30.05,30.33,56445186,BAC
2018-01-08,30.23,30.27,30.05,30.12,42914839,BAC
2018-01-09,30.2,30.54,30.13,30.27,69479053,BAC
2018-01-10,30.37,30.73,30.31,30.55,63532811,BAC
2018-01-11,30.66,30.69,30.45,30.66,59318309,BAC
2018-01-12,30.88,31.2,30.77,31.19,66371596,BAC
2018-01-16,31.74,31.79,31.03,31.24,104467922,BAC
2018-01-17,31.0,31.29,30.34,31.18,124382905,BAC
2018-01-18,31.33,31.71,31.21,31.48,76463847,BAC
2018-01-19,31.58,31.74,31.46,31.72,66490985,BAC
2018-01-22,31.67,31.94,31.58,31.94,53848818,BAC
2018-01-23,31.86,32.13,31.785,31.92,56531378,BAC
2018-01-24,32.01,32.21,31.82,32.09,81585015,BAC
2018-01-25,32.24,32.25,31.93,32.09,62265824,BAC
2018-01-26,32.11,32.2,31.95,32.2,52699881,BAC
2018-01-29,32.25,32.45,32.18,32.28,59126457,BAC
2018-01-30,31.95,32.2,31.85,31.88,60555757,BAC
2018-01-31,32.05,32.29,31.95,32.0,65734118,BAC
2018-02-01,32.0,32.5,31.96,32.5,62367448,BAC
2018-02-02,32.44,32.67,31.86,31.95,96971924,BAC
2018-02-05,31.12,31.98,29.15,30.26,155908256,BAC
2018-02-06,29.41,31.29,29.3,31.2,165878399,BAC
2018-02-07,31.12,31.74,30.86,31.25,101180515,BAC
2013-02-08,68.6,69.25,68.45,69.0,1994376,BAX
2013-02-11,68.88,69.05,68.51,68.73,1839900,BAX
2013-02-12,68.79,69.3,68.64,68.68,2868758,BAX
2013-02-13,68.84,69.03,67.99,68.15,2618875,BAX
2013-02-14,68.31,69.04,67.9,68.17,3086932,BAX
2013-02-15,68.3,68.42,68.02,68.17,2275333,BAX
2013-02-19,68.2,68.375,68.01,68.32,2039367,BAX
2013-02-20,68.2,68.25,67.53,67.54,2232320,BAX
2013-02-21,67.37,67.62,66.405,66.42,3221285,BAX
2013-02-22,66.73,67.3899,66.48,67.0,3232027,BAX
2013-02-25,67.32,67.91,67.09,67.1,4066842,BAX
2013-02-26,67.43,67.7,66.71,66.77,4267672,BAX
2013-02-27,66.77,67.42,66.7,67.31,4958179,BAX
2013-02-28,67.41,67.99,67.31,67.6,3603010,BAX
2013-03-01,67.41,68.99,67.21,68.9,3438128,BAX
2013-03-04,68.45,69.18,68.28,69.18,3702650,BAX
2013-03-05,68.98,70.41,68.69,70.24,3833443,BAX
2013-03-06,69.44,70.53,69.365,69.97,2940182,BAX
2013-03-07,69.88,70.09,69.18,69.29,2620971,BAX
2013-03-08,69.59,70.11,69.32,69.89,2165435,BAX
2013-03-11,69.66,70.1,69.58,69.97,1522208,BAX
2013-03-12,69.94,69.99,69.13,69.28,3616057,BAX
2013-03-13,69.25,69.77,69.14,69.63,2642108,BAX
2013-03-14,69.78,70.3416,69.72,70.06,3217891,BAX
2013-03-15,69.85,69.95,68.94,69.41,3486374,BAX
2013-03-18,68.96,69.27,68.66,68.9,1808816,BAX
2013-03-19,69.12,69.4,68.58,69.37,2356857,BAX
2013-03-20,69.65,70.04,69.41,69.92,2594325,BAX
2013-03-21,69.57,70.23,69.47,70.06,2065011,BAX
2013-03-22,70.23,70.95,69.89,70.94,2734363,BAX
2013-03-25,70.9,71.337,70.45,70.8,2860670,BAX
2013-03-26,71.05,71.54,70.84,71.46,2698879,BAX
2013-03-27,71.0,72.0,70.96,71.88,2413970,BAX
2013-03-28,72.03,72.74,71.82,72.64,2450604,BAX
2013-04-01,72.47,72.85,72.12,72.3,2064733,BAX
2013-04-02,72.61,72.62,72.01,72.21,3026202,BAX
2013-04-03,72.21,72.33,71.21,71.36,3496271,BAX
2013-04-04,71.55,72.24,70.97,71.12,4292853,BAX
2013-04-05,70.36,70.74,70.28,70.5,2291217,BAX
2013-04-08,70.44,70.68,69.91,70.11,3158893,BAX
2013-04-09,70.29,71.02,70.03,70.53,2769859,BAX
2013-04-10,70.83,71.665,70.78,71.43,2825551,BAX
2013-04-11,71.45,72.07,71.33,71.87,3214319,BAX
2013-04-12,71.62,71.918,71.085,71.78,2389305,BAX
2013-04-15,71.67,71.9,70.4,70.42,3495880,BAX
2013-04-16,70.7,70.95,70.04,70.9,2633920,BAX
2013-04-17,70.49,70.7,69.89,70.23,3268947,BAX
2013-04-18,70.54,71.16,68.71,68.9,4277745,BAX
2013-04-19,69.26,69.53,68.87,69.09,3112911,BAX
2013-04-22,69.15,69.35,68.96,69.13,2891489,BAX
2013-04-23,69.45,70.17,69.25,69.85,4398238,BAX
2013-04-24,69.9,70.16,69.42,69.53,3652778,BAX
2013-04-25,69.75,69.769,68.89,69.09,4282602,BAX
2013-04-26,69.07,69.575,68.73,69.49,2420054,BAX
2013-04-29,69.84,70.72,69.53,70.56,2127800,BAX
2013-04-30,70.49,70.49,69.13,69.87,2834647,BAX
2013-05-01,69.55,69.925,68.83,68.91,2139303,BAX
2013-05-02,69.09,70.795,69.02,70.7,3234788,BAX
2013-05-03,71.15,71.43,70.18,70.25,3500541,BAX
2013-05-06,70.21,70.62,70.02,70.31,2579978,BAX
2013-05-07,67.66,68.89,67.51,68.58,20518514,BAX
2013-05-08,68.77,71.31,68.74,71.27,7882710,BAX
2013-05-09,71.09,71.45,70.79,70.99,3203523,BAX
2013-05-10,71.05,71.09,70.39,70.76,4307263,BAX
2013-05-13,70.46,70.81,70.4,70.46,3227275,BAX
2013-05-14,70.6,71.06,70.38,70.49,4463586,BAX
2013-05-15,70.59,70.89,70.17,70.55,3946972,BAX
2013-05-16,70.55,71.99,70.36,71.85,5876564,BAX
2013-05-17,72.14,73.4,71.95,72.94,7475584,BAX
2013-05-20,73.01,73.95,72.81,72.94,4236068,BAX
2013-05-21,73.09,73.67,72.62,73.04,3573242,BAX
2013-05-22,73.19,73.85,71.91,72.3,3419856,BAX
2013-05-23,71.85,72.295,71.45,72.15,3260053,BAX
2013-05-24,72.07,72.1,71.33,71.51,2329170,BAX
2013-05-28,72.09,72.81,71.85,72.31,2690376,BAX
2013-05-29,71.92,72.0299,70.85,71.34,2366541,BAX
2013-05-30,71.4,72.32,71.29,72.0,1992036,BAX
2013-05-31,71.79,71.97,70.33,70.33,3332626,BAX
2013-06-03,70.42,70.47,69.63,70.44,3255287,BAX
2013-06-04,70.27,70.56,69.23,69.78,2859692,BAX
2013-06-05,69.2,69.88,68.81,68.83,3448758,BAX
2013-06-06,68.93,69.52,68.5,69.52,2917006,BAX
2013-06-07,69.78,70.45,69.51,69.97,2723264,BAX
2013-06-10,70.08,70.41,69.47,70.24,2498573,BAX
2013-06-11,69.56,70.1599,68.68,69.77,2291038,BAX
2013-06-12,70.24,70.36,69.63,69.75,2334089,BAX
2013-06-13,69.65,70.92,68.82,70.75,2973535,BAX
2013-06-14,70.67,71.32,70.45,70.6,2152318,BAX
2013-06-17,71.0,71.13,70.21,70.73,2228689,BAX
2013-06-18,70.73,71.08,70.53,70.88,1853604,BAX
2013-06-19,70.69,71.04,69.66,69.66,2108540,BAX
2013-06-20,69.24,69.3,67.91,68.1,3140136,BAX
2013-06-21,68.78,70.18,68.75,69.96,4863150,BAX
2013-06-24,69.6,70.0,68.6,69.47,2893203,BAX
2013-06-25,70.08,70.16,68.95,69.5,2037022,BAX
2013-06-26,70.02,70.25,69.6,69.74,3777409,BAX
2013-06-27,70.2,70.4,69.64,69.7,2790474,BAX
2013-06-28,69.65,70.005,69.23,69.27,3923638,BAX
2013-07-01,69.64,70.495,69.4,70.06,2053013,BAX
2013-07-02,70.11,70.4399,69.48,69.67,2134945,BAX
2013-07-03,69.85,69.85,69.04,69.4,1007967,BAX
2013-07-05,69.77,69.99,69.11,69.88,1684496,BAX
2013-07-08,70.29,71.245,70.27,71.07,2724707,BAX
2013-07-09,71.27,71.655,70.92,71.45,1915285,BAX
2013-07-10,71.53,71.75,71.13,71.32,2314087,BAX
2013-07-11,71.91,72.76,71.78,72.62,2777436,BAX
2013-07-12,72.6,72.79,72.276,72.5,2035434,BAX
2013-07-15,72.64,72.91,72.4,72.68,2002910,BAX
2013-07-16,72.72,73.19,72.545,72.83,2215640,BAX
2013-07-17,72.97,73.33,72.63,73.06,2375550,BAX
2013-07-18,73.66,74.14,72.75,73.1,3027294,BAX
2013-07-19,73.23,74.05,72.55,74.04,2626625,BAX
2013-07-22,74.09,74.46,73.68,74.43,2581815,BAX
2013-07-23,74.46,74.6,74.02,74.29,2659623,BAX
2013-07-24,74.5,74.55,73.37,73.62,2203525,BAX
2013-07-25,73.4,73.58,72.63,72.81,2757242,BAX
2013-07-26,72.83,73.42,72.4099,73.02,2842486,BAX
2013-07-29,73.01,73.1,72.59,72.83,1836790,BAX
2013-07-30,72.96,73.775,72.9201,73.54,2593479,BAX
2013-07-31,73.56,73.97,72.91,73.04,3584377,BAX
2013-08-01,73.5,73.67,72.03,72.2,4021260,BAX
2013-08-02,70.28,71.46,69.31,70.44,9545032,BAX
2013-08-05,70.3,71.55,70.24,71.11,3948971,BAX
2013-08-06,71.11,72.14,70.89,72.02,4503209,BAX
2013-08-07,72.37,72.58,71.505,71.64,3359787,BAX
2013-08-08,71.8,73.24,71.8,73.16,3477029,BAX
2013-08-09,73.06,74.0,73.06,73.79,3380043,BAX
2013-08-12,73.67,73.77,73.27,73.67,2365647,BAX
2013-08-13,73.62,74.11,73.33,73.83,2020806,BAX
2013-08-14,73.76,73.949,73.14,73.47,2455737,BAX
2013-08-15,73.17,73.45,71.75,72.33,3933436,BAX
2013-08-16,72.0,72.09,71.04,71.12,3253315,BAX
2013-08-19,71.04,71.675,70.95,71.38,2045274,BAX
2013-08-20,71.41,71.77,71.14,71.35,1764165,BAX
2013-08-21,71.33,71.48,70.78,71.03,2011473,BAX
2013-08-22,71.16,71.47,70.4567,71.42,1100150,BAX
2013-08-23,71.51,72.09,71.44,71.94,1898166,BAX
2013-08-26,71.94,72.22,71.64,71.74,1989219,BAX
2013-08-27,71.21,71.31,70.32,70.6,2186781,BAX
2013-08-28,70.64,70.99,70.32,70.72,2512893,BAX
2013-08-29,70.49,70.67,70.0,70.16,2028803,BAX
2013-08-30,70.34,70.39,69.38,69.56,2392712,BAX
2013-09-03,70.26,70.55,69.07,69.54,2648727,BAX
2013-09-04,69.4,70.09,69.24,69.7,2939096,BAX
2013-09-05,69.73,69.97,69.541,69.78,2190862,BAX
2013-09-06,70.02,70.48,69.53,70.01,2225668,BAX
2013-09-09,70.21,70.72,70.0,70.7,1762242,BAX
2013-09-10,71.59,71.81,70.87,71.43,2071977,BAX
2013-09-11,71.9,72.29,71.57,72.24,2508417,BAX
2013-09-12,72.19,72.3,71.45,71.63,2429386,BAX
2013-09-13,71.7,71.95,71.33,71.78,1434208,BAX
2013-09-16,72.81,72.85,71.85,71.92,2540995,BAX
2013-09-17,71.84,72.08,71.48,71.58,2001578,BAX
2013-09-18,71.51,71.95,71.05,71.7,2563587,BAX
2013-09-19,71.84,72.3686,71.1,72.2,2208066,BAX
2013-09-20,72.2,72.62,71.51,71.58,3358203,BAX
2013-09-23,71.64,72.0,71.38,71.84,1930762,BAX
2013-09-24,71.8,72.0,71.12,71.26,2576845,BAX
2013-09-25,69.48,69.79,66.31,66.7,13247577,BAX
2013-09-26,66.81,67.06,66.09,66.35,5598393,BAX
2013-09-27,66.33,66.6499,66.01,66.38,3515481,BAX
2013-09-30,66.21,66.295,65.51,65.69,3709532,BAX
2013-10-01,65.69,66.0001,65.375,65.58,3051414,BAX
2013-10-02,64.89,64.94,62.8,63.89,8401701,BAX
2013-10-03,63.98,65.14,63.94,64.46,6066740,BAX
2013-10-04,64.69,65.03,64.48,65.01,3873691,BAX
2013-10-07,65.24,65.24,64.42,64.84,2791909,BAX
2013-10-08,64.68,65.07,64.32,64.41,3699974,BAX
2013-10-09,64.7,65.32,64.56,65.0,3601583,BAX
2013-10-10,65.45,65.96,65.41,65.96,3029997,BAX
2013-10-11,65.56,66.01,65.12,66.0,3057652,BAX
2013-10-14,65.78,66.54,65.64,66.48,2570572,BAX
2013-10-15,66.58,66.705,66.25,66.28,3598069,BAX
2013-10-16,66.36,67.56,66.12,67.56,3848148,BAX
2013-10-17,66.47,67.38,65.77,67.24,3807079,BAX
2013-10-18,66.15,66.75,65.36,66.0,5801827,BAX
2013-10-21,66.02,66.08,65.04,65.25,4566657,BAX
2013-10-22,65.57,65.86,65.21,65.3,4804716,BAX
2013-10-23,65.08,65.57,64.94,65.26,4452651,BAX
2013-10-24,65.76,65.89,64.99,65.44,3880527,BAX
2013-10-25,65.62,65.73,65.09,65.49,2970314,BAX
2013-10-28,67.61,67.75,66.35,66.75,5076999,BAX
2013-10-29,66.84,66.8797,66.31,66.62,2428897,BAX
2013-10-30,66.62,66.695,65.77,65.99,2712958,BAX
2013-10-31,66.0,66.45,65.6993,65.87,3080243,BAX
2013-11-01,66.02,66.26,65.49,65.75,3661510,BAX
2013-11-04,65.95,66.1,65.52,66.04,2307789,BAX
2013-11-05,66.03,66.07,65.12,65.13,2396357,BAX
2013-11-06,65.26,65.71,65.123,65.38,3134020,BAX
2013-11-07,65.82,66.122,65.22,65.22,2991868,BAX
2013-11-08,65.07,65.24,64.78,65.13,4897766,BAX
2013-11-11,65.2,65.32,64.97,65.22,2766014,BAX
2013-11-12,65.22,66.0,65.01,65.9,3751050,BAX
2013-11-13,65.77,66.485,65.75,66.37,3825006,BAX
2013-11-14,66.69,67.64,66.52,67.6,4437431,BAX
2013-11-15,67.89,68.84,67.6,68.66,6180243,BAX
2013-11-18,69.27,69.27,68.575,68.82,4361911,BAX
2013-11-19,68.61,69.22,68.46,69.12,4776574,BAX
2013-11-20,69.04,69.31,68.95,69.04,2860283,BAX
2013-11-21,69.11,69.25,68.2,68.41,3330907,BAX
2013-11-22,68.56,68.681,67.66,67.78,3593676,BAX
2013-11-25,67.77,68.09,67.6,67.69,3581471,BAX
2013-11-26,67.84,68.22,67.2,67.84,3564328,BAX
2013-11-27,67.26,68.49,67.26,68.22,2374836,BAX
2013-11-29,68.39,68.49,68.09,68.45,1443459,BAX
2013-12-02,69.01,69.36,68.16,68.17,3369755,BAX
2013-12-03,68.16,68.18,67.04,67.35,3815471,BAX
2013-12-04,66.72,67.11,66.15,66.77,5981812,BAX
2013-12-05,66.56,67.11,66.3,66.7,4657951,BAX
2013-12-06,67.22,67.71,67.14,67.39,3460118,BAX
2013-12-09,67.41,68.13,67.4,67.79,3622371,BAX
2013-12-10,67.69,67.82,67.21,67.26,2623131,BAX
2013-12-11,67.51,67.51,66.83,66.97,3315011,BAX
2013-12-12,66.84,66.98,66.25,66.55,3250322,BAX
2013-12-13,66.66,66.87,66.1104,66.27,2296336,BAX
2013-12-16,66.53,66.8,66.02,66.14,2869290,BAX
2013-12-17,66.09,66.15,65.53,65.55,3302953,BAX
2013-12-18,65.88,67.36,65.8202,67.24,4770895,BAX
2013-12-19,67.22,67.42,66.48,67.06,3432129,BAX
2013-12-20,67.92,68.74,67.55,68.39,6457714,BAX
2013-12-23,68.55,69.07,68.0,68.9,3560788,BAX
2013-12-24,68.76,69.3,68.617,69.06,1162810,BAX
2013-12-26,69.22,69.5,68.65,69.32,1670692,BAX
2013-12-27,69.32,69.49,69.04,69.47,1295260,BAX
2013-12-30,69.42,69.49,69.023,69.25,2276552,BAX
2013-12-31,69.34,69.81,69.26,69.55,1661464,BAX
2014-01-02,69.54,69.68,69.04,69.19,2069974,BAX
2014-01-03,69.39,69.67,69.06,69.3,1785301,BAX
2014-01-06,69.83,69.94,69.04,69.42,3160860,BAX
2014-01-07,69.21,69.98,68.917,69.79,3543542,BAX
2014-01-08,69.78,70.045,69.53,70.02,3214371,BAX
2014-01-09,70.18,70.29,69.46,70.21,3924848,BAX
2014-01-10,70.2,70.21,69.725,70.01,3106861,BAX
2014-01-13,69.8,70.65,69.8,70.1,4025978,BAX
2014-01-14,70.14,70.33,69.38,69.66,4011908,BAX
2014-01-15,69.78,69.908,68.96,69.83,2801505,BAX
2014-01-16,69.37,70.4701,69.37,70.06,2596049,BAX
2014-01-17,69.96,70.12,69.52,69.93,3003648,BAX
2014-01-21,70.03,70.14,69.225,69.56,3220448,BAX
2014-01-22,69.62,70.095,69.476,69.74,3375533,BAX
2014-01-23,70.45,70.74,68.98,69.0,4464615,BAX
2014-01-24,68.53,68.733,67.31,67.64,4125494,BAX
2014-01-27,67.76,68.35,67.71,67.88,3808860,BAX
2014-01-28,68.01,68.73,67.9,68.5,2971572,BAX
2014-01-29,68.33,69.11,68.0116,68.4,3629245,BAX
2014-01-30,68.76,69.43,68.44,69.27,3777254,BAX
2014-01-31,68.62,68.78,68.25,68.3,4409532,BAX
2014-02-03,68.35,68.489,66.44,66.55,4812926,BAX
2014-02-04,66.65,67.07,66.44,66.95,2715400,BAX
2014-02-05,66.78,67.6,66.68,67.3,2628745,BAX
2014-02-06,67.54,67.67,67.04,67.09,3559938,BAX
2014-02-07,67.29,68.2149,67.14,67.9,3081448,BAX
2014-02-10,67.77,68.39,67.65,68.3,2087568,BAX
2014-02-11,68.3,69.69,68.16,69.45,2385118,BAX
2014-02-12,69.66,69.82,69.06,69.12,2515729,BAX
2014-02-13,68.96,69.35,68.62,69.26,2267102,BAX
2014-02-14,68.89,69.31,68.83,69.08,2478083,BAX
2014-02-18,69.45,69.61,69.02,69.29,2353632,BAX
2014-02-19,69.01,70.03,69.01,69.12,2500445,BAX
2014-02-20,69.1,69.675,69.09,69.35,2571835,BAX
2014-02-21,69.39,69.95,69.13,69.29,3905377,BAX
2014-02-24,69.48,70.15,69.45,69.48,2624037,BAX
2014-02-25,69.47,69.47,68.58,68.66,2563036,BAX
2014-02-26,68.63,69.72,68.525,69.21,4075795,BAX
2014-02-27,69.15,69.49,68.06,68.89,3614016,BAX
2014-02-28,69.0,69.73,68.77,69.5,3864439,BAX
2014-03-03,68.91,69.115,68.27,68.89,2839305,BAX
2014-03-04,69.36,69.4534,69.0,69.03,3692182,BAX
2014-03-05,68.54,68.5899,67.68,67.94,4272326,BAX
2014-03-06,68.0,68.092,67.5,67.57,3226579,BAX
2014-03-07,67.79,67.9,67.39,67.5,4298125,BAX
2014-03-10,67.5,67.85,67.01,67.69,3519181,BAX
2014-03-11,67.67,68.27,67.31,67.75,3069603,BAX
2014-03-12,67.52,67.8999,67.41,67.62,2177362,BAX
2014-03-13,67.77,67.83,66.9,66.97,1748365,BAX
2014-03-14,66.81,67.25,66.44,66.49,2707589,BAX
2014-03-17,66.35,67.14,66.34,66.5,2723865,BAX
2014-03-18,66.64,67.54,66.57,67.31,3544868,BAX
2014-03-19,67.41,67.95,67.21,67.42,2660289,BAX
2014-03-20,67.29,67.86,67.04,67.84,3069801,BAX
2014-03-21,68.32,68.64,67.42,67.71,4549273,BAX
2014-03-24,67.75,67.86,66.51,66.86,3542729,BAX
2014-03-25,67.02,68.42,66.96,68.39,4171181,BAX
2014-03-26,68.65,70.75,68.39,70.08,8160756,BAX
2014-03-27,75.68,75.68,72.69,72.8,19991727,BAX
2014-03-28,73.23,73.75,72.425,72.85,6644603,BAX
2014-03-31,72.93,73.789,72.59,73.58,3610010,BAX
2014-04-01,73.87,73.95,72.93,73.67,3554639,BAX
2014-04-02,73.64,73.64,73.0,73.19,3271353,BAX
2014-04-03,73.45,73.5,72.8,73.39,3351079,BAX
2014-04-04,73.61,74.12,72.83,72.93,3332452,BAX
2014-04-07,72.84,73.67,72.455,72.49,3173601,BAX
2014-04-08,72.67,72.92,72.19,72.3,2319343,BAX
2014-04-09,72.56,73.49,72.21,73.45,3589200,BAX
2014-04-10,73.49,73.5,71.845,72.26,3038704,BAX
2014-04-11,72.03,72.9,71.96,71.98,2637128,BAX
2014-04-14,72.39,73.0,72.13,72.76,2201844,BAX
2014-04-15,72.78,73.48,72.13,73.36,2983749,BAX
2014-04-16,73.97,74.11,73.13,73.45,3980364,BAX
2014-04-17,73.52,74.0,72.41,72.81,4258274,BAX
2014-04-21,72.52,73.29,72.47,73.15,2331972,BAX
2014-04-22,73.1,73.38,72.34,72.38,3209716,BAX
2014-04-23,72.52,72.7,72.16,72.24,2404757,BAX
2014-04-24,72.58,72.86,72.27,72.3,2682081,BAX
2014-04-25,72.25,72.57,71.9,72.32,1932510,BAX
2014-04-28,72.6,73.49,72.24,73.29,3048716,BAX
2014-04-29,73.43,73.4849,72.92,72.94,1839317,BAX
2014-04-30,73.0,73.13,72.27,72.79,2741169,BAX
2014-05-01,72.85,74.63,72.85,74.39,5121502,BAX
2014-05-02,75.3,75.33,74.35,74.71,8238210,BAX
2014-05-05,74.5,74.66,73.76,74.51,4348608,BAX
2014-05-06,74.46,74.96,73.96,73.97,2769071,BAX
2014-05-07,74.1,74.87,73.775,74.74,2904139,BAX
2014-05-08,74.64,75.42,74.5,74.83,2255478,BAX
2014-05-09,74.54,75.11,74.165,75.06,1456637,BAX
2014-05-12,75.22,75.53,75.02,75.37,1755496,BAX
2014-05-13,75.5,75.88,75.2,75.41,2134579,BAX
2014-05-14,75.36,75.67,75.19,75.45,2150646,BAX
2014-05-15,75.09,75.46,74.3,74.58,3103995,BAX
2014-05-16,74.53,75.05,74.47,74.64,2983032,BAX
2014-05-19,74.19,74.54,73.78,74.12,1865354,BAX
2014-05-20,74.86,74.95,73.97,74.18,2202886,BAX
2014-05-21,74.35,74.75,73.52,74.36,1630496,BAX
2014-05-22,74.22,74.75,74.07,74.54,1540331,BAX
2014-05-23,74.53,74.73,74.25,74.57,1405222,BAX
2014-05-27,74.77,74.77,73.95,74.16,1766794,BAX
2014-05-28,74.48,74.73,73.78,74.3,1899953,BAX
2014-05-29,74.46,74.6,74.27,74.4,1311467,BAX
2014-05-30,74.22,74.55,74.19,74.41,2457682,BAX
2014-06-02,74.41,74.65,74.065,74.23,2499140,BAX
2014-06-03,74.14,74.61,73.75,74.0,3493879,BAX
2014-06-04,72.84,73.2,72.59,73.0,4136124,BAX
2014-06-05,73.27,74.02,72.97,73.91,4259844,BAX
2014-06-06,74.0,74.21,73.662,73.8,2301440,BAX
2014-06-09,73.77,73.91,73.31,73.64,1909243,BAX
2014-06-10,73.64,73.76,73.18,73.74,2056623,BAX
2014-06-11,73.59,73.69,73.08,73.26,1737498,BAX
2014-06-12,73.26,73.3,72.81,73.0,2399474,BAX
2014-06-13,73.12,73.33,73.01,73.12,1775064,BAX
2014-06-16,73.35,74.16,73.18,73.27,2043125,BAX
2014-06-17,73.07,73.43,72.88,73.17,1676824,BAX
2014-06-18,73.18,73.86,73.09,73.8,1596307,BAX
2014-06-19,73.78,74.03,73.66,73.89,1950263,BAX
2014-06-20,73.92,74.0,73.63,73.79,3041529,BAX
2014-06-23,73.85,74.07,73.66,73.76,1986872,BAX
2014-06-24,73.55,73.8,73.33,73.43,2307431,BAX
2014-06-25,73.53,74.0,73.43,73.92,2486343,BAX
2014-06-26,73.81,73.85,72.76,73.23,2593682,BAX
2014-06-27,73.03,73.17,72.6,72.83,2082985,BAX
2014-06-30,72.98,73.0,72.02,72.3,2983266,BAX
2014-07-01,72.63,73.99,72.63,73.76,2907695,BAX
2014-07-02,73.91,75.0,73.36,74.99,3012594,BAX
2014-07-03,75.08,75.24,74.52,74.88,1388954,BAX
2014-07-07,74.83,75.21,74.53,74.88,1608512,BAX
2014-07-08,74.75,75.56,74.5301,75.38,2701356,BAX
2014-07-09,75.14,76.05,75.14,75.82,2519666,BAX
2014-07-10,75.43,76.78,75.15,76.75,3308227,BAX
2014-07-11,76.56,76.8,76.09,76.59,1918748,BAX
2014-07-14,76.72,77.14,76.41,76.79,2048156,BAX
2014-07-15,76.91,77.0,76.57,76.76,2427960,BAX
2014-07-16,77.0,77.0899,76.37,76.6,2040924,BAX
2014-07-17,76.19,77.24,75.94,76.25,2564419,BAX
2014-07-18,76.53,76.56,75.54,76.52,2924084,BAX
2014-07-21,76.23,76.318,75.67,76.11,2116282,BAX
2014-07-22,76.36,77.15,76.2,76.87,1912682,BAX
2014-07-23,77.27,77.31,76.57,76.84,2178503,BAX
2014-07-24,76.85,77.29,76.63,77.0,2326817,BAX
2014-07-25,77.07,77.17,76.215,76.65,1629792,BAX
2014-07-28,76.5,76.7426,76.2,76.47,1792079,BAX
2014-07-29,76.58,76.94,76.33,76.34,1854477,BAX
2014-07-30,76.83,77.2,75.55,76.09,2921104,BAX
2014-07-31,75.42,75.67,74.52,74.69,3411392,BAX
2014-08-01,74.66,75.4794,74.38,74.97,2299978,BAX
2014-08-04,74.63,75.0,74.0,74.92,2827630,BAX
2014-08-05,75.08,75.3,74.385,74.46,1851421,BAX
2014-08-06,74.06,74.73,74.05,74.48,1891982,BAX
2014-08-07,74.55,74.74,73.533,73.77,1542883,BAX
2014-08-08,73.77,74.32,73.26,73.9,2173971,BAX
2014-08-11,74.17,74.97,74.06,74.2,1617415,BAX
2014-08-12,74.22,74.65,73.89,74.27,1463215,BAX
2014-08-13,74.69,75.0,74.43,74.96,1491468,BAX
2014-08-14,75.22,75.22,74.56,74.75,1599413,BAX
2014-08-15,74.99,75.25,74.0,74.41,3680647,BAX
2014-08-18,74.77,75.37,74.62,75.21,1070421,BAX
2014-08-19,75.36,75.4646,74.87,75.13,1383818,BAX
2014-08-20,75.13,75.41,74.7,75.25,1394492,BAX
2014-08-21,76.31,76.34,75.67,75.8,2101616,BAX
2014-08-22,75.57,75.74,74.94,75.04,2258668,BAX
2014-08-25,75.31,75.615,75.22,75.4,1141263,BAX
2014-08-26,75.56,75.66,75.36,75.53,1119493,BAX
2014-08-27,75.53,75.65,75.015,75.34,1626876,BAX
2014-08-28,75.11,75.19,74.63,74.91,1604870,BAX
2014-08-29,74.88,75.15,74.54,74.98,1740001,BAX
2014-09-02,74.95,75.0975,74.17,74.29,1903365,BAX
2014-09-03,74.13,74.39,73.88,73.97,2186679,BAX
2014-09-04,74.15,74.74,73.62,73.71,2393967,BAX
2014-09-05,73.85,74.5,73.511,74.2,1711232,BAX
2014-09-08,74.0,74.65,74.0,74.22,1626172,BAX
2014-09-09,74.41,74.51,73.78,74.27,1931949,BAX
2014-09-10,74.41,75.35,74.16,75.28,2881081,BAX
2014-09-11,74.92,75.35,74.65,75.09,1841486,BAX
2014-09-12,75.05,75.36,74.47,74.7,2116924,BAX
2014-09-15,74.74,74.74,74.08,74.55,1614278,BAX
2014-09-16,74.49,75.1386,74.28,74.99,1548920,BAX
2014-09-17,74.5,74.5,72.56,72.65,5801815,BAX
2014-09-18,72.9,73.24,72.36,73.1,3169148,BAX
2014-09-19,73.46,73.47,72.34,72.54,2837845,BAX
2014-09-22,72.4,72.47,71.76,72.07,2200361,BAX
2014-09-23,71.67,71.97,71.5,71.72,2087666,BAX
2014-09-24,71.53,72.25,71.53,72.16,1887456,BAX
2014-09-25,71.88,71.89,71.19,71.28,1762827,BAX
2014-09-26,71.63,72.53,71.57,72.28,3581790,BAX
2014-09-29,71.64,72.25,71.51,71.88,1634116,BAX
2014-09-30,71.87,72.0213,71.5,71.77,2497994,BAX
2014-10-01,71.26,71.7,71.04,71.51,2728033,BAX
2014-10-02,71.61,71.6786,70.81,71.55,2239602,BAX
2014-10-03,72.06,73.0,72.06,72.91,3056894,BAX
2014-10-06,73.38,73.55,72.51,72.74,1964424,BAX
2014-10-07,72.51,72.58,71.58,71.58,1899488,BAX
2014-10-08,71.86,73.17,71.58,73.17,2394819,BAX
2014-10-09,72.93,73.25,71.71,71.81,2689237,BAX
2014-10-10,71.84,72.33,71.25,71.25,2396556,BAX
2014-10-13,71.1,71.2299,69.63,69.66,2594530,BAX
2014-10-14,69.92,70.37,68.72,68.86,3999643,BAX
2014-10-15,68.32,68.46,66.6699,68.34,4599369,BAX
2014-10-16,67.0,69.18,67.0,68.18,5789270,BAX
2014-10-17,68.35,68.75,66.37,67.24,6499421,BAX
2014-10-20,67.28,67.95,66.805,67.94,3202850,BAX
2014-10-21,68.05,68.81,67.88,68.65,3478909,BAX
2014-10-22,68.94,68.97,68.305,68.37,3233032,BAX
2014-10-23,68.98,69.47,68.9501,69.1,2146565,BAX
2014-10-24,69.35,69.92,69.14,69.83,1650878,BAX
2014-10-27,69.92,70.18,69.59,69.85,1547208,BAX
2014-10-28,69.91,70.32,69.68,70.32,1892690,BAX
2014-10-29,70.2,70.66,70.02,70.41,2954417,BAX
2014-10-30,70.25,70.25,69.5,70.06,3586201,BAX
2014-10-31,70.81,70.85,69.85,70.14,3228989,BAX
2014-11-03,70.13,70.13,69.42,69.68,3223095,BAX
2014-11-04,69.11,69.4,68.17,68.45,8168616,BAX
2014-11-05,68.57,71.13,68.39,70.9,8169378,BAX
2014-11-06,71.0,71.77,70.66,71.6,4749780,BAX
2014-11-07,71.26,71.38,70.48,70.61,4166386,BAX
2014-11-10,70.64,70.77,70.24,70.63,2678164,BAX
2014-11-11,70.8,71.0,70.42,70.76,1703497,BAX
2014-11-12,70.82,71.41,70.522,71.33,2203205,BAX
2014-11-13,71.43,72.25,71.33,72.08,2915502,BAX
2014-11-14,71.72,72.04,71.44,71.75,2144320,BAX
2014-11-17,71.55,72.07,71.45,72.0,1674889,BAX
2014-11-18,72.21,72.62,71.89,72.58,2092291,BAX
2014-11-19,72.5,72.74,72.2,72.46,2187397,BAX
2014-11-20,72.23,72.34,71.6,71.99,3330716,BAX
2014-11-21,72.8,72.83,72.315,72.44,2148227,BAX
2014-11-24,72.69,72.69,72.3099,72.44,2178385,BAX
2014-11-25,72.44,72.6199,72.25,72.44,2850473,BAX
2014-11-26,72.61,72.61,72.29,72.4,1380519,BAX
2014-11-28,72.82,73.2,72.65,73.0,1160271,BAX
2014-12-01,73.13,73.33,72.56,72.87,1932389,BAX
2014-12-02,73.23,73.74,72.92,73.69,2605564,BAX
2014-12-03,73.11,73.85,72.93,73.73,3077591,BAX
2014-12-04,73.39,73.62,73.02,73.57,2202213,BAX
2014-12-05,73.43,74.42,73.23,74.22,2726850,BAX
2014-12-08,74.19,74.54,73.78,74.12,1869870,BAX
2014-12-09,73.51,73.84,73.08,73.79,2181187,BAX
2014-12-10,73.48,73.88,72.71,72.76,2677223,BAX
2014-12-11,73.63,73.63,72.85,73.11,2440490,BAX
2014-12-12,72.535,72.61,71.77,71.77,3302600,BAX
2014-12-15,72.05,72.35,71.04,71.1,3124477,BAX
2014-12-16,71.05,72.11,70.73,70.73,3018465,BAX
2014-12-17,70.84,72.55,70.65,72.27,2587504,BAX
2014-12-18,73.19,74.08,72.9,74.07,2688045,BAX
2014-12-19,74.07,74.77,73.37,74.48,3717555,BAX
2014-12-22,73.98,75.19,73.98,74.7,2284018,BAX
2014-12-23,75.2,75.29,74.35,74.49,2284573,BAX
2014-12-24,74.23,74.78,74.09,74.45,855799,BAX
2014-12-26,74.39,74.74,74.27,74.56,897497,BAX
2014-12-29,74.22,74.72,74.18,74.4,1242649,BAX
2014-12-30,74.39,74.6,73.95,74.02,1401485,BAX
2014-12-31,73.88,74.54,73.26,73.29,1463171,BAX
2015-01-02,73.61,74.03,72.89,73.31,2160840,BAX
2015-01-05,72.5,72.69,71.15,71.49,3669194,BAX
2015-01-06,71.72,72.04,70.91,71.11,3764259,BAX
2015-01-07,71.71,71.85,70.905,71.45,3294739,BAX
2015-01-08,72.28,73.455,72.24,73.3,3079353,BAX
2015-01-09,73.23,73.46,72.28,72.38,2292912,BAX
2015-01-12,72.68,72.91,72.13,72.72,2538956,BAX
2015-01-13,73.14,73.91,71.6,71.97,2890089,BAX
2015-01-14,71.48,71.75,71.0,71.73,2708001,BAX
2015-01-15,72.12,72.31,71.22,71.48,2030815,BAX
2015-01-16,71.45,72.07,70.84,72.01,2253837,BAX
2015-01-20,72.62,72.64,71.43,71.81,2741672,BAX
2015-01-21,71.83,72.08,71.33,71.36,3028887,BAX
2015-01-22,71.88,72.29,71.04,72.26,2728202,BAX
2015-01-23,72.11,72.2,71.38,71.43,1763824,BAX
2015-01-26,71.42,71.56,70.71,70.88,4553022,BAX
2015-01-27,70.61,71.07,70.04,70.66,2955910,BAX
2015-01-28,71.06,71.15,70.16,70.16,4457954,BAX
2015-01-29,71.28,71.9,70.27,71.38,4908682,BAX
2015-01-30,71.04,71.87,70.2,70.31,5480220,BAX
2015-02-02,70.37,70.56,69.19,70.54,2956040,BAX
2015-02-03,70.65,70.91,69.63,70.45,3176660,BAX
2015-02-04,70.06,70.74,69.9,70.07,2556221,BAX
2015-02-05,71.0,71.82,70.7,71.36,3327512,BAX
2015-02-06,71.21,71.6,70.82,70.97,2832084,BAX
2015-02-09,70.62,70.9,69.33,69.72,3295138,BAX
2015-02-10,70.15,70.35,69.67,70.23,1988429,BAX
2015-02-11,70.16,70.57,69.02,69.69,2865843,BAX
2015-02-12,69.82,70.13,69.57,70.08,2097099,BAX
2015-02-13,69.75,70.47,69.48,70.39,2172335,BAX
2015-02-17,69.93,70.08,69.45,69.79,3215523,BAX
2015-02-18,69.0,69.0,67.87,68.4,5725136,BAX
2015-02-19,68.19,68.24,67.34,67.42,5890853,BAX
2015-02-20,67.3,67.96,65.945,67.9,10749554,BAX
2015-02-23,68.04,69.1,67.945,68.64,4017236,BAX
2015-02-24,68.64,69.13,68.51,69.06,4882240,BAX
2015-02-25,69.0,69.19,68.62,68.86,3021217,BAX
2015-02-26,68.7,69.15,68.53,68.67,2370863,BAX
2015-02-27,68.77,69.44,68.63,69.15,3292272,BAX
2015-03-02,69.12,70.03,69.06,69.96,3600060,BAX
2015-03-03,69.75,69.8,69.12,69.42,2420296,BAX
2015-03-04,69.42,69.6,68.881,69.25,2178117,BAX
2015-03-05,69.5,69.62,68.96,69.21,2034085,BAX
2015-03-06,68.9,68.92,67.58,67.73,3946660,BAX
2015-03-09,67.61,67.93,67.21,67.7,2919261,BAX
2015-03-10,67.37,68.1,67.23,67.7,3785231,BAX
2015-03-11,67.99,67.99,66.89,67.01,3628168,BAX
2015-03-12,67.15,67.42,66.93,67.0,3322848,BAX
2015-03-13,66.99,67.47,66.76,67.36,3879137,BAX
2015-03-16,67.76,68.48,67.75,68.43,2966222,BAX
2015-03-17,68.11,68.86,67.95,68.47,3403680,BAX
2015-03-18,68.29,68.88,67.53,68.55,4415376,BAX
2015-03-19,68.48,68.64,67.75,67.98,4725828,BAX
2015-03-20,68.37,68.72,67.82,68.18,6849325,BAX
2015-03-23,68.18,69.185,68.06,68.84,4047509,BAX
2015-03-24,68.66,68.91,68.4,68.5,3998376,BAX
2015-03-25,68.46,68.98,68.05,68.14,3372054,BAX
2015-03-26,68.0,68.64,67.8,68.02,3320458,BAX
2015-03-27,68.38,68.62,67.9974,68.55,2114666,BAX
2015-03-30,68.81,68.85,68.29,68.76,2629728,BAX
2015-03-31,68.48,68.82,68.3,68.5,2977810,BAX
2015-04-01,68.2,68.31,67.24,67.54,3917010,BAX
2015-04-02,67.5,68.25,67.11,68.0,2593482,BAX
2015-04-06,68.15,68.83,67.76,68.63,2239156,BAX
2015-04-07,68.61,69.65,68.5636,69.34,3171254,BAX
2015-04-08,69.34,69.7,69.135,69.5,2904202,BAX
2015-04-09,69.49,70.2,69.26,70.15,3581703,BAX
2015-04-10,70.01,70.59,69.83,70.57,2478190,BAX
2015-04-13,70.62,70.62,69.82,69.87,3101955,BAX
2015-04-14,69.53,70.1,69.341,69.98,3553726,BAX
2015-04-15,70.25,70.51,70.01,70.2,2743835,BAX
2015-04-16,70.06,70.31,69.86,70.15,2866775,BAX
2015-04-17,69.75,70.19,69.6,69.91,2402558,BAX
2015-04-20,70.07,70.68,70.06,70.36,2389746,BAX
2015-04-21,70.46,70.595,69.86,70.05,3923424,BAX
2015-04-22,70.3,70.45,69.75,70.38,2669870,BAX
2015-04-23,70.52,72.065,70.02,71.51,4619308,BAX
2015-04-24,71.39,71.4,70.63,71.14,3004902,BAX
2015-04-27,71.12,71.44,70.305,70.37,2901564,BAX
2015-04-28,70.01,70.36,69.57,70.23,2181582,BAX
2015-04-29,70.07,70.21,69.46,69.75,1997645,BAX
2015-04-30,69.46,69.46,68.49,68.74,2428928,BAX
2015-05-01,68.91,69.53,68.79,69.43,2029278,BAX
2015-05-04,69.51,70.12,69.43,69.94,1999813,BAX
2015-05-05,69.82,70.0,69.4,69.65,2460852,BAX
2015-05-06,69.96,69.986,68.68,68.91,2495879,BAX
2015-05-07,69.23,69.75,68.58,69.33,2637735,BAX
2015-05-08,69.93,70.07,69.235,69.59,1974688,BAX
2015-05-11,69.4,69.49,69.04,69.27,2841040,BAX
2015-05-12,69.16,69.39,68.57,68.64,3278088,BAX
2015-05-13,68.6,68.87,67.94,68.1,2826921,BAX
2015-05-14,68.5,69.11,68.24,69.04,2493030,BAX
2015-05-15,69.2,69.62,69.04,69.36,3396377,BAX
2015-05-18,69.43,69.49,67.47,68.25,7262250,BAX
2015-05-19,68.38,69.05,68.12,68.48,5157710,BAX
2015-05-20,68.51,68.66,67.82,67.95,4364570,BAX
2015-05-21,67.88,68.02,67.18,67.54,5425847,BAX
2015-05-22,67.5,68.075,67.305,67.37,3419898,BAX
2015-05-26,67.4,67.6,67.11,67.22,3611868,BAX
2015-05-27,67.39,67.45,66.72,67.04,5737379,BAX
2015-05-28,66.84,67.25,66.79,67.15,4819273,BAX
2015-05-29,67.2,67.36,66.17,66.61,6394086,BAX
2015-06-01,66.79,66.92,66.025,66.35,4754497,BAX
2015-06-02,66.15,66.575,66.02,66.37,4794106,BAX
2015-06-03,66.58,66.63,65.79,65.9,6733233,BAX
2015-06-04,65.61,65.83,65.14,65.62,5711625,BAX
2015-06-05,65.5,65.6,64.96,65.02,4331697,BAX
2015-06-08,65.1,65.15,64.53,64.54,3765118,BAX
2015-06-09,64.5,64.54,64.01,64.08,5313062,BAX
2015-06-10,64.3,66.15,64.15,66.02,9671514,BAX
2015-06-11,66.03,68.4,65.92,68.26,12780297,BAX
2015-06-12,68.12,68.55,67.8,68.26,9893591,BAX
2015-06-15,67.95,68.2,67.38,67.94,6154278,BAX
2015-06-16,67.94,68.54,67.35,67.85,9330046,BAX
2015-06-17,68.08,68.45,67.38,68.15,6303019,BAX
2015-06-18,68.19,69.505,68.16,69.25,7440028,BAX
2015-06-19,69.32,69.935,69.01,69.41,7706788,BAX
2015-06-22,69.4,70.455,69.16,70.03,6945112,BAX
2015-06-23,69.98,70.83,69.54,70.67,6566721,BAX
2015-06-24,70.95,71.94,70.87,71.64,10443829,BAX
2015-06-25,71.3,72.54,71.15,72.34,9423492,BAX
2015-06-26,72.29,72.84,71.69,71.92,13048232,BAX
2015-06-29,71.15,71.86,70.6,70.65,6696005,BAX
2015-06-30,71.13,71.15,69.8,69.93,9944716,BAX
2015-07-01,37.55,38.94,37.43,38.86,24435196,BAX
2015-07-02,38.77,38.8499,38.2,38.3,20257093,BAX
2015-07-06,38.15,38.41,37.75,38.04,17521460,BAX
2015-07-07,37.89,38.0,36.48,37.11,17082709,BAX
2015-07-08,36.98,37.15,36.4,36.5,7799330,BAX
2015-07-09,37.08,37.09,36.7338,37.02,10327207,BAX
2015-07-10,37.34,37.715,36.93,37.61,10109590,BAX
2015-07-13,37.73,37.73,37.29,37.6,8969145,BAX
2015-07-14,37.48,37.79,37.33,37.73,11630986,BAX
2015-07-15,37.76,37.81,37.53,37.7,12867404,BAX
2015-07-16,37.76,37.825,37.54,37.77,8280712,BAX
2015-07-17,37.74,37.83,37.27,37.36,8858542,BAX
2015-07-20,37.43,37.75,37.26,37.66,12162874,BAX
2015-07-21,37.65,37.89,37.595,37.85,7290911,BAX
2015-07-22,37.73,37.86,37.645,37.71,8715361,BAX
2015-07-23,37.8,38.21,37.76,37.97,10271983,BAX
2015-07-24,37.8,37.97,37.59,37.64,6613015,BAX
2015-07-27,37.6,37.9,37.5,37.7,8897969,BAX
2015-07-28,37.96,38.15,37.68,38.09,8299880,BAX
2015-07-29,38.18,38.76,38.05,38.5,8413912,BAX
2015-07-30,37.82,40.07,37.71,40.01,14504032,BAX
2015-07-31,39.75,40.15,39.72,40.08,11660315,BAX
2015-08-03,39.92,40.07,39.39,39.51,6949630,BAX
2015-08-04,40.41,41.08,39.75,40.31,76058804,BAX
2015-08-05,40.56,43.44,40.4,42.13,40376553,BAX
2015-08-06,41.89,42.56,41.78,41.93,23178468,BAX
2015-08-07,41.94,42.705,41.46,41.88,11530494,BAX
2015-08-10,42.03,42.445,41.93,42.04,9214278,BAX
2015-08-11,41.69,41.98,41.49,41.76,6935530,BAX
2015-08-12,41.56,41.64,40.41,40.82,7758531,BAX
2015-08-13,40.81,41.04,40.51,40.82,4966905,BAX
2015-08-14,41.1,41.1,40.66,40.9,4402499,BAX
2015-08-17,40.75,40.81,40.465,40.76,6676289,BAX
2015-08-18,40.69,40.98,40.52,40.59,4177115,BAX
2015-08-19,40.48,40.58,40.06,40.14,6773847,BAX
2015-08-20,40.0,40.14,39.51,39.61,7850947,BAX
2015-08-21,39.25,39.41,38.01,38.28,15192691,BAX
2015-08-24,36.37,37.68,34.5,37.17,15628794,BAX
2015-08-25,37.99,37.99,36.88,36.97,10118072,BAX
2015-08-26,37.62,37.81,36.705,37.67,8622274,BAX
2015-08-27,37.97,38.77,37.74,38.59,9217800,BAX
2015-08-28,38.5,39.05,38.34,38.75,6382399,BAX
2015-08-31,38.65,38.91,38.37,38.45,4810125,BAX
2015-09-01,37.67,37.99,36.95,37.23,6330721,BAX
2015-09-02,37.63,37.66,37.0,37.4,3414136,BAX
2015-09-03,37.54,37.79,36.92,37.05,5842303,BAX
2015-09-04,36.56,36.71,35.91,36.14,8565048,BAX
2015-09-08,36.83,36.85,36.335,36.51,8096774,BAX
2015-09-09,37.04,37.26,36.25,36.31,4296857,BAX
2015-09-10,36.25,36.32,35.75,36.07,5880799,BAX
2015-09-11,35.9,36.2,35.88,36.02,3885216,BAX
2015-09-14,35.96,36.14,35.72,35.97,3269878,BAX
2015-09-15,35.92,36.39,35.89,36.25,3137807,BAX
2015-09-16,36.28,36.37,35.98,36.21,3037820,BAX
2015-09-17,36.25,36.88,36.1238,36.35,3351158,BAX
2015-09-18,35.89,36.28,35.87,36.25,6928061,BAX
2015-09-21,36.44,36.7,35.91,35.95,4208014,BAX
2015-09-22,35.59,35.62,34.84,35.48,6022884,BAX
2015-09-23,35.58,35.98,35.325,35.76,4406516,BAX
2015-09-24,35.55,35.58,34.77,35.29,6047330,BAX
2015-09-25,35.53,35.54,34.25,34.45,3936237,BAX
2015-09-28,34.25,34.34,32.52,32.59,7741673,BAX
2015-09-29,32.54,33.25,32.215,32.69,9033843,BAX
2015-09-30,33.11,33.25,32.57,32.85,6117568,BAX
2015-10-01,32.69,32.86,32.305,32.73,5616118,BAX
2015-10-02,32.42,33.57,32.18,33.55,7624297,BAX
2015-10-05,33.83,33.86,33.11,33.3,7007136,BAX
2015-10-06,33.33,33.5,32.18,32.27,9273736,BAX
2015-10-07,32.37,32.95,32.25,32.91,7621982,BAX
2015-10-08,32.93,33.33,32.62,33.25,6958864,BAX
2015-10-09,33.19,33.475,33.15,33.21,4960243,BAX
2015-10-12,33.17,33.53,33.1,33.47,3747593,BAX
2015-10-13,33.34,33.53,33.065,33.1,6068289,BAX
2015-10-14,33.13,33.27,32.92,33.05,3246753,BAX
2015-10-15,33.16,33.78,32.96,33.7,4024757,BAX
2015-10-16,33.86,34.17,33.63,33.92,4708304,BAX
2015-10-19,33.86,34.085,33.775,34.02,4482490,BAX
2015-10-20,33.97,34.5,33.877,34.26,5599655,BAX
2015-10-21,34.49,35.68,34.41,35.6,12740844,BAX
2015-10-22,35.65,35.66,34.43,34.92,7132700,BAX
2015-10-23,35.13,35.63,35.04,35.4,4959188,BAX
2015-10-26,35.47,36.17,35.4,35.91,6671332,BAX
2015-10-27,36.05,36.98,36.05,36.64,5736080,BAX
2015-10-28,36.57,37.56,36.06,37.25,10065232,BAX
2015-10-29,37.19,37.76,37.085,37.59,6967214,BAX
2015-10-30,37.6,37.64,37.305,37.39,6100638,BAX
2015-11-02,37.51,37.86,37.4,37.77,3848641,BAX
2015-11-03,37.78,38.39,37.6,38.22,4684640,BAX
2015-11-04,38.15,38.79,37.46,37.57,5725132,BAX
2015-11-05,37.73,37.87,37.22,37.55,3446005,BAX
2015-11-06,37.45,37.97,37.25,37.97,2965480,BAX
2015-11-09,37.81,37.96,37.45,37.66,3454324,BAX
2015-11-10,37.58,38.07,37.45,37.98,3779056,BAX
2015-11-11,38.0,38.11,37.8,37.88,3579896,BAX
2015-11-12,37.49,37.8,37.35,37.46,2826132,BAX
2015-11-13,37.52,37.85,37.4,37.57,3127540,BAX
2015-11-16,37.38,37.96,37.32,37.93,3842294,BAX
2015-11-17,37.91,38.01,37.55,37.77,3157398,BAX
2015-11-18,37.91,38.16,37.77,38.07,3950373,BAX
2015-11-19,37.95,38.121,37.72,37.91,2782987,BAX
2015-11-20,38.11,38.56,38.0,38.31,6892352,BAX
2015-11-23,38.24,38.28,37.9,38.07,5250333,BAX
2015-11-24,37.71,38.455,37.71,38.04,6299495,BAX
2015-11-25,38.08,38.08,37.72,37.88,2677888,BAX
2015-11-27,37.84,37.88,37.65,37.68,1737246,BAX
2015-11-30,37.73,37.855,37.47,37.65,5449229,BAX
2015-12-01,37.88,38.04,37.62,37.94,3694489,BAX
2015-12-02,37.91,38.0,37.31,37.36,2976497,BAX
2015-12-03,37.47,37.7,36.82,36.87,6117109,BAX
2015-12-04,36.91,37.73,36.91,37.54,4767865,BAX
2015-12-07,37.5,37.78,37.34,37.73,3592548,BAX
2015-12-08,37.5,37.52,37.03,37.2,2260193,BAX
2015-12-09,36.91,37.5,36.6504,36.77,2123711,BAX
2015-12-10,36.84,37.61,36.67,37.28,3727368,BAX
2015-12-11,36.89,38.4,36.54,36.84,3339640,BAX
2015-12-14,36.85,36.98,36.0775,36.53,4524721,BAX
2015-12-15,36.79,37.4,36.77,37.26,3423370,BAX
2015-12-16,37.4,37.89,37.155,37.83,4320256,BAX
2015-12-17,37.79,37.84,37.37,37.54,2667148,BAX
2015-12-18,37.34,37.38,36.65,36.65,5620721,BAX
2015-12-21,36.74,36.935,36.355,36.68,2578396,BAX
2015-12-22,36.81,37.72,36.641,37.62,4051100,BAX
2015-12-23,37.71,38.34,37.56,38.14,4177391,BAX
2015-12-24,38.06,38.38,38.0575,38.15,2762245,BAX
2015-12-28,38.02,38.31,37.86,38.14,2699258,BAX
2015-12-29,38.39,38.69,38.3,38.56,3282265,BAX
2015-12-30,38.48,38.65,37.99,38.05,2910177,BAX
2015-12-31,37.86,38.55,37.72,38.15,3521709,BAX
2016-01-04,37.66,37.69,36.85,37.17,6261019,BAX
2016-01-05,37.16,37.43,36.87,37.32,4345749,BAX
2016-01-06,36.79,37.53,36.75,37.41,10814729,BAX
2016-01-07,36.89,37.04,36.155,36.79,7258204,BAX
2016-01-08,36.87,36.96,36.11,36.2,5440513,BAX
2016-01-11,36.31,36.5,35.24,35.59,5010750,BAX
2016-01-12,35.79,36.22,34.95,35.48,5281836,BAX
2016-01-13,35.74,36.2,34.76,34.83,5592493,BAX
2016-01-14,34.97,35.55,34.75,35.31,11573460,BAX
2016-01-15,34.57,35.46,34.54,35.1,6550632,BAX
2016-01-19,35.45,35.5,34.92,35.36,6271016,BAX
2016-01-20,34.82,35.06,34.06,34.76,5797507,BAX
2016-01-21,34.8,35.4405,34.57,35.25,3436510,BAX
2016-01-22,35.75,36.13,35.71,36.07,3005673,BAX
2016-01-25,36.03,36.5,35.93,36.05,3869996,BAX
2016-01-26,36.14,36.56,35.98,36.54,2262784,BAX
2016-01-27,36.43,37.25,36.3339,36.5,6976810,BAX
2016-01-28,36.96,37.23,35.42,35.7,6941507,BAX
2016-01-29,35.64,36.63,35.63,36.6,8212222,BAX
2016-02-01,36.37,37.49,36.28,37.28,9933096,BAX
2016-02-02,37.5,38.29,36.37,37.95,9251768,BAX
2016-02-03,38.23,38.45,37.42,38.26,8133554,BAX
2016-02-04,38.33,38.5199,37.78,38.29,6869802,BAX
2016-02-05,38.1,38.3,37.26,37.49,5029537,BAX
2016-02-08,37.08,37.15,35.54,36.0,6256049,BAX
2016-02-09,35.88,36.58,35.78,36.19,4552784,BAX
2016-02-10,36.48,37.455,36.39,36.91,3780126,BAX
2016-02-11,36.29,36.56,35.74,35.88,5006506,BAX
2016-02-12,36.11,36.63,35.79,36.61,3560892,BAX
2016-02-16,36.88,37.46,36.67,37.41,4289097,BAX
2016-02-17,37.67,38.57,37.67,38.21,4610445,BAX
2016-02-18,38.14,38.34,37.905,38.07,3963661,BAX
2016-02-19,37.98,38.03,37.36,37.65,12723936,BAX
2016-02-22,38.17,38.47,37.89,38.41,4694986,BAX
2016-02-23,38.15,38.41,37.69,38.34,3495120,BAX
2016-02-24,37.93,39.02,37.78,38.97,3975679,BAX
2016-02-25,39.07,39.86,38.9,39.84,4347320,BAX
2016-02-26,39.83,40.56,39.39,39.43,6168368,BAX
2016-02-29,39.48,40.05,39.38,39.51,6517000,BAX
2016-03-01,39.65,40.0,39.25,39.98,4163695,BAX
2016-03-02,39.52,39.94,39.52,39.71,3541439,BAX
2016-03-03,39.48,39.53,38.99,39.33,4829596,BAX
2016-03-04,39.23,39.76,38.99,39.46,4912982,BAX
2016-03-07,39.29,39.995,39.21,39.82,3799776,BAX
2016-03-08,39.67,39.85,39.41,39.58,3128558,BAX
2016-03-09,39.76,39.89,39.055,39.59,2609186,BAX
2016-03-10,39.75,40.175,39.42,39.8,3806315,BAX
2016-03-11,39.97,40.5,39.88,40.48,2612852,BAX
2016-03-14,40.19,40.67,40.05,40.44,2475677,BAX
2016-03-15,40.06,40.24,39.89,40.12,2225128,BAX
2016-03-16,40.08,40.3,39.69,40.03,2298126,BAX
2016-03-17,40.0,40.0,39.28,39.72,2478548,BAX
2016-03-18,39.78,40.41,39.56,40.13,6178293,BAX
2016-03-21,40.13,40.26,39.87,40.05,3641022,BAX
2016-03-22,39.96,40.84,39.9134,40.6,4553809,BAX
2016-03-23,40.72,41.07,40.32,40.69,8920790,BAX
2016-03-24,40.36,40.51,39.9,40.11,4569222,BAX
2016-03-28,40.15,40.65,39.98,40.48,2630967,BAX
2016-03-29,40.48,41.37,40.27,41.28,3976385,BAX
2016-03-30,41.29,41.4501,40.94,41.26,5153579,BAX
2016-03-31,41.33,41.5,41.05,41.08,5681080,BAX
2016-04-01,40.72,41.73,40.52,41.69,3811652,BAX
2016-04-04,41.75,42.3099,41.61,42.08,4351504,BAX
2016-04-05,41.8,41.99,41.14,41.31,5425343,BAX
2016-04-06,41.2,42.23,41.2,42.22,4387884,BAX
2016-04-07,42.04,42.3,41.35,41.73,3392849,BAX
2016-04-08,41.92,42.0001,41.56,41.84,2115677,BAX
2016-04-11,41.96,42.225,41.8,41.94,3529950,BAX
2016-04-12,41.92,42.145,41.72,42.03,2815591,BAX
2016-04-13,42.2,42.42,42.11,42.34,2205084,BAX
2016-04-14,42.81,42.98,42.35,42.65,3522790,BAX
2016-04-15,42.64,42.69,42.43,42.69,3798729,BAX
2016-04-18,42.53,43.245,42.53,43.1,6144337,BAX
2016-04-19,43.08,43.5,42.97,43.37,5773221,BAX
2016-04-20,43.37,43.52,43.09,43.26,5090481,BAX
2016-04-21,43.29,43.46,42.87,43.01,4023498,BAX
2016-04-22,43.1,43.59,43.0,43.32,33386654,BAX
2016-04-25,43.31,43.69,43.25,43.63,16409392,BAX
2016-04-26,44.0,44.75,43.53,43.97,14621373,BAX
2016-04-27,44.34,44.78,44.07,44.18,11937938,BAX
2016-04-28,44.05,44.67,43.95,44.26,16267759,BAX
2016-04-29,44.12,44.61,43.835,44.22,8992163,BAX
2016-05-02,44.39,44.72,44.24,44.71,6968985,BAX
2016-05-03,44.36,44.95,44.31,44.39,16850842,BAX
2016-05-04,44.27,45.25,44.145,45.12,15993092,BAX
2016-05-05,45.08,45.46,44.905,45.3,21337348,BAX
2016-05-06,45.2,45.46,44.61,45.07,21284082,BAX
2016-05-09,45.04,45.515,45.04,45.15,20858385,BAX
2016-05-10,45.05,45.67,44.82,45.5,21345807,BAX
2016-05-11,45.3,46.51,45.24,46.39,34540720,BAX
2016-05-12,46.56,46.95,45.22,45.63,21637769,BAX
2016-05-13,45.56,45.91,45.225,45.52,24874078,BAX
2016-05-16,45.39,45.875,45.3,45.47,25229832,BAX
2016-05-17,45.35,45.78,44.22,44.6,33325949,BAX
2016-05-18,44.59,45.08,44.04,45.08,35556003,BAX
2016-05-19,44.37,44.65,43.05,43.16,18350137,BAX
2016-05-20,43.35,43.51,42.89,42.92,11681644,BAX
2016-05-23,42.95,43.08,42.57,42.7,4981136,BAX
2016-05-24,42.82,43.92,42.785,43.66,18388304,BAX
2016-05-25,43.93,43.93,43.16,43.5,10747349,BAX
2016-05-26,43.63,43.7375,43.25,43.43,14075704,BAX
2016-05-27,43.47,43.55,43.15,43.31,7582534,BAX
2016-05-31,43.31,43.44,42.92,43.17,7448889,BAX
2016-06-01,43.0,43.4,42.835,43.33,4804724,BAX
2016-06-02,43.31,43.6,43.11,43.43,4482887,BAX
2016-06-03,43.15,43.58,43.07,43.48,3582733,BAX
2016-06-06,43.5,43.97,43.42,43.97,7498741,BAX
2016-06-07,43.94,44.19,43.77,43.93,3446910,BAX
2016-06-08,43.86,44.62,43.81,44.6,4372477,BAX
2016-06-09,44.53,44.79,44.22,44.75,3770068,BAX
2016-06-10,44.41,44.585,44.06,44.49,3331031,BAX
2016-06-13,44.12,44.78,44.12,44.41,3145216,BAX
2016-06-14,44.31,44.6,44.06,44.44,3924766,BAX
2016-06-15,44.6,44.63,44.18,44.21,2429448,BAX
2016-06-16,44.14,44.62,44.01,44.57,3558812,BAX
2016-06-17,44.63,44.6697,44.0,44.44,5158086,BAX
2016-06-20,44.83,45.05,44.54,44.96,7286896,BAX
2016-06-21,45.05,45.11,44.59,45.01,2810468,BAX
2016-06-22,45.09,45.16,44.78,44.94,5369179,BAX
2016-06-23,45.18,45.96,45.16,45.96,3274706,BAX
2016-06-24,44.84,44.84,43.72,43.85,11204951,BAX
2016-06-27,43.55,43.55,42.22,42.35,7807872,BAX
2016-06-28,42.7,43.41,42.31,43.38,6167427,BAX
2016-06-29,43.78,44.84,43.78,44.82,4085120,BAX
2016-06-30,44.99,45.235,44.76,45.22,5242502,BAX
2016-07-01,45.18,45.5,45.03,45.45,2377157,BAX
2016-07-05,45.25,45.58,45.15,45.31,3980847,BAX
2016-07-06,45.23,46.11,44.99,45.99,4877019,BAX
2016-07-07,45.92,46.36,45.86,46.12,2485362,BAX
2016-07-08,46.31,46.67,46.17,46.65,3256773,BAX
2016-07-11,46.87,46.9,46.37,46.49,4482477,BAX
2016-07-12,46.5,47.135,46.39,46.85,3544654,BAX
2016-07-13,47.13,47.22,46.74,46.82,2485229,BAX
2016-07-14,47.09,47.205,46.74,46.95,2907113,BAX
2016-07-15,47.08,47.2,46.56,46.77,2961651,BAX
2016-07-18,46.81,46.86,46.34,46.55,2811905,BAX
2016-07-19,46.44,46.5259,45.9,46.2,3484946,BAX
2016-07-20,46.48,46.86,46.46,46.7,1663151,BAX
2016-07-21,46.64,46.72,45.87,46.1,2369152,BAX
2016-07-22,46.18,46.32,45.67,46.32,2980721,BAX
2016-07-25,46.39,46.44,45.87,46.1,2601083,BAX
2016-07-26,46.55,48.085,46.47,48.01,6844595,BAX
2016-07-27,48.01,48.5,47.4725,48.32,5926373,BAX
2016-07-28,48.31,48.49,47.96,48.22,3776903,BAX
2016-07-29,48.18,48.34,47.82,48.02,5489155,BAX
2016-08-01,48.06,48.76,47.99,48.5,4063868,BAX
2016-08-02,48.47,48.69,48.22,48.48,4180479,BAX
2016-08-03,48.39,48.43,47.96,48.12,2531131,BAX
2016-08-04,48.09,48.35,47.75,48.08,4607929,BAX
2016-08-05,48.3,48.4,48.02,48.06,2323794,BAX
2016-08-08,48.08,48.31,47.93,47.98,2609589,BAX
2016-08-09,48.06,48.27,47.96,48.15,1897740,BAX
2016-08-10,48.2,48.695,48.03,48.6,4132241,BAX
2016-08-11,48.61,49.485,48.6,49.03,3499862,BAX
2016-08-12,49.12,49.12,48.45,48.59,2273647,BAX
2016-08-15,48.7,48.98,48.39,48.41,2312297,BAX
2016-08-16,48.25,48.355,48.05,48.24,3383129,BAX
2016-08-17,48.3,48.35,47.55,47.98,3769052,BAX
2016-08-18,47.9,48.235,47.85,48.01,3314025,BAX
2016-08-19,47.87,48.06,47.59,47.95,3084566,BAX
2016-08-22,47.67,48.09,47.67,47.98,2887270,BAX
2016-08-23,48.07,48.35,47.94,47.98,2280837,BAX
2016-08-24,48.03,48.34,46.965,47.06,3513464,BAX
2016-08-25,46.99,47.6,46.91,47.1,5112683,BAX
2016-08-26,47.24,47.54,46.92,47.18,3197948,BAX
2016-08-29,47.29,47.54,47.15,47.41,3494534,BAX
2016-08-30,47.73,47.73,46.775,47.03,3304393,BAX
2016-08-31,46.84,46.93,46.52,46.73,3553712,BAX
2016-09-01,46.75,46.78,45.91,46.18,4249317,BAX
2016-09-02,46.38,46.44,46.08,46.28,3081365,BAX
2016-09-06,46.24,46.4,45.48,45.95,5956553,BAX
2016-09-07,45.85,46.13,45.77,45.9,3992677,BAX
2016-09-08,45.83,46.38,45.752,46.07,5145204,BAX
2016-09-09,45.73,45.98,45.08,45.09,4613297,BAX
2016-09-12,44.87,45.85,44.69,45.73,4486106,BAX
2016-09-13,45.4,45.95,45.165,45.38,5529724,BAX
2016-09-14,45.35,45.86,45.23,45.43,3772242,BAX
2016-09-15,45.54,47.28,45.42,47.07,6337608,BAX
2016-09-16,47.09,47.4,46.75,47.28,14556977,BAX
2016-09-19,47.36,47.78,47.12,47.25,3026224,BAX
2016-09-20,47.43,47.75,47.37,47.39,4296189,BAX
2016-09-21,47.39,47.99,47.32,47.92,2752603,BAX
2016-09-22,48.08,48.2634,48.0,48.2,5581034,BAX
2016-09-23,47.98,47.99,47.35,47.49,3310652,BAX
2016-09-26,47.34,47.42,47.01,47.2,2418383,BAX
2016-09-27,47.3,47.47,47.01,47.33,3376963,BAX
2016-09-28,47.39,47.94,47.16,47.92,3489139,BAX
2016-09-29,47.83,47.83,46.72,46.92,3310875,BAX
2016-09-30,47.14,47.77,47.01,47.6,3176089,BAX
2016-10-03,47.3,47.68,47.04,47.64,2601535,BAX
2016-10-04,47.58,47.76,46.96,47.29,2548235,BAX
2016-10-05,47.38,47.94,47.36,47.92,3071165,BAX
2016-10-06,47.79,48.22,47.66,48.22,2955755,BAX
2016-10-07,48.37,48.55,48.035,48.45,3583251,BAX
2016-10-10,48.66,48.84,48.18,48.3,2886026,BAX
2016-10-11,48.14,48.17,46.7,47.01,2886483,BAX
2016-10-12,47.15,47.33,46.84,46.98,2782823,BAX
2016-10-13,46.95,47.89,46.64,47.72,6311774,BAX
2016-10-14,48.0,48.25,47.375,47.45,4489773,BAX
2016-10-17,47.44,47.55,47.3201,47.37,2470816,BAX
2016-10-18,47.78,48.11,47.36,48.06,2720284,BAX
2016-10-19,48.12,48.25,47.5,47.83,2822241,BAX
2016-10-20,47.79,48.335,47.72,48.19,2066667,BAX
2016-10-21,47.81,48.24,47.59,48.18,3667025,BAX
2016-10-24,48.55,48.905,48.3,48.44,5544883,BAX
2016-10-25,49.94,50.16,48.91,49.16,9771390,BAX
2016-10-26,49.13,49.19,47.3,47.44,6697618,BAX
2016-10-27,47.67,47.67,46.55,46.82,5657172,BAX
2016-10-28,46.91,47.7467,46.75,47.2,4525080,BAX
2016-10-31,47.2,47.705,46.77,47.59,4176464,BAX
2016-11-01,47.65,47.66,46.58,46.89,7288040,BAX
2016-11-02,46.85,47.34,46.67,46.74,5649907,BAX
2016-11-03,46.93,47.285,46.835,46.88,3193520,BAX
2016-11-04,47.05,47.415,46.885,46.99,3187388,BAX
2016-11-07,47.61,49.29,47.42,47.62,2376455,BAX
2016-11-08,47.51,48.35,47.35,48.08,4412688,BAX
2016-11-09,47.86,48.0,45.8,46.6,7559689,BAX
2016-11-10,47.03,47.98,46.87,47.84,4331075,BAX
2016-11-11,47.79,48.02,46.79,46.82,3402757,BAX
2016-11-14,46.91,47.0,44.96,45.02,5467225,BAX
2016-11-15,45.19,46.19,45.03,46.07,4520285,BAX
2016-11-16,46.08,46.67,45.98,46.04,4743799,BAX
2016-11-17,46.09,47.15,46.04,47.1,4135600,BAX
2016-11-18,47.1,47.19,46.8,46.98,2399253,BAX
2016-11-21,47.22,47.43,46.92,47.06,1998681,BAX
2016-11-22,46.89,46.89,45.6,46.18,5318725,BAX
2016-11-23,46.02,46.795,46.0,46.56,2321098,BAX
2016-11-25,46.78,47.04,46.62,46.72,1117020,BAX
2016-11-28,46.58,46.94,46.53,46.61,2468027,BAX
2016-11-29,46.68,46.78,44.68,44.76,10201452,BAX
2016-11-30,44.68,44.78,43.24,44.37,9351070,BAX
2016-12-01,44.42,44.78,43.32,43.63,8849683,BAX
2016-12-02,43.78,44.2,43.69,44.01,5933939,BAX
2016-12-05,44.14,44.32,43.5,43.89,7128076,BAX
2016-12-06,44.08,44.45,43.47,43.99,5269885,BAX
2016-12-07,43.63,44.27,43.13,44.12,5871303,BAX
2016-12-08,43.93,44.2002,43.75,44.08,2771435,BAX
2016-12-09,44.21,44.87,44.09,44.84,2493568,BAX
2016-12-12,44.69,45.31,44.69,44.99,2516926,BAX
2016-12-13,45.11,45.42,44.77,45.02,2564733,BAX
2016-12-14,45.11,45.39,44.91,45.04,3210436,BAX
2016-12-15,44.96,45.31,44.7528,45.09,3640858,BAX
2016-12-16,45.17,45.21,44.57,44.72,6990852,BAX
2016-12-19,44.85,45.1,44.6,44.64,2179584,BAX
2016-12-20,44.7,44.76,44.0,44.1,3283643,BAX
2016-12-21,44.07,44.32,43.81,44.09,2103453,BAX
2016-12-22,44.15,44.38,44.02,44.16,1728821,BAX
2016-12-23,44.2,44.4,44.0257,44.22,1998665,BAX
2016-12-27,44.25,44.51,44.22,44.38,1610569,BAX
2016-12-28,44.42,44.44,43.95,44.19,1765044,BAX
2016-12-29,44.14,44.54,44.09,44.26,1568888,BAX
2016-12-30,44.44,44.75,44.22,44.34,2207084,BAX
2017-01-03,44.38,44.74,44.06,44.44,2937875,BAX
2017-01-04,44.54,44.87,44.46,44.75,2161471,BAX
2017-01-05,44.75,45.24,44.565,45.05,2345008,BAX
2017-01-06,45.06,45.61,44.88,45.52,2930892,BAX
2017-01-09,45.73,46.22,45.49,46.17,4265789,BAX
2017-01-10,46.22,46.75,46.06,46.51,2990658,BAX
2017-01-11,46.62,47.01,46.51,46.99,3649783,BAX
2017-01-12,46.81,46.94,46.01,46.51,2511227,BAX
2017-01-13,46.59,46.83,46.34,46.45,1240147,BAX
2017-01-17,46.19,46.59,45.79,46.52,2570771,BAX
2017-01-18,46.6,46.97,46.39,46.77,2377241,BAX
2017-01-19,46.68,46.87,46.2759,46.57,1928488,BAX
2017-01-20,46.7,47.4,46.2,46.23,3541177,BAX
2017-01-23,46.06,46.39,45.65,46.02,2700340,BAX
2017-01-24,45.97,46.0,45.47,45.85,1911475,BAX
2017-01-25,45.86,46.36,45.82,46.14,2662603,BAX
2017-01-26,45.96,46.315,45.53,46.05,2315376,BAX
2017-01-27,46.13,47.16,46.05,47.08,2349688,BAX
2017-01-30,46.99,47.01,46.5,46.9,2451124,BAX
2017-01-31,46.86,48.08,46.68,47.91,6331700,BAX
2017-02-01,48.68,49.29,46.85,48.1,6030488,BAX
2017-02-02,47.92,48.97,47.92,48.13,3928783,BAX
2017-02-03,48.37,48.88,48.34,48.63,2527326,BAX
2017-02-06,48.5,48.62,48.12,48.35,1893373,BAX
2017-02-07,48.48,48.68,48.34,48.59,1854379,BAX
2017-02-08,48.5,48.66,48.15,48.35,1883461,BAX
2017-02-09,48.45,49.03,48.4,48.93,2299506,BAX
2017-02-10,48.93,49.135,48.77,49.0,1398235,BAX
2017-02-13,49.04,49.44,48.875,49.23,1686008,BAX
2017-02-14,48.99,49.31,48.77,48.96,2737877,BAX
2017-02-15,48.59,49.58,48.58,49.44,2594462,BAX
2017-02-16,49.4,49.55,49.01,49.42,1640032,BAX
2017-02-17,49.32,49.74,49.3,49.73,2835843,BAX
2017-02-21,49.75,50.2,49.59,49.96,3427339,BAX
2017-02-22,49.81,50.22,49.8,50.06,1685007,BAX
2017-02-23,50.25,50.76,50.06,50.39,1828592,BAX
2017-02-24,50.28,50.58,50.23,50.49,2470009,BAX
2017-02-27,50.5,50.77,50.385,50.44,2445341,BAX
2017-02-28,50.41,51.4,50.37,50.92,6405743,BAX
2017-03-01,51.27,51.27,50.6,51.21,3649445,BAX
2017-03-02,51.17,51.17,50.6,50.77,2145611,BAX
2017-03-03,50.81,50.93,50.52,50.91,2582540,BAX
2017-03-06,50.61,50.99,50.51,50.68,5087230,BAX
2017-03-07,50.54,51.22,50.35,51.04,3717539,BAX
2017-03-08,51.08,51.43,50.76,51.36,4059518,BAX
2017-03-09,51.36,52.2,51.31,52.13,5026283,BAX
2017-03-10,52.28,52.33,51.755,52.01,2320992,BAX
2017-03-13,52.0,52.33,51.77,52.3,2410359,BAX
2017-03-14,52.09,52.18,51.86,51.9,1758001,BAX
2017-03-15,51.9,52.26,51.84,52.16,2914926,BAX
2017-03-16,52.04,52.15,51.21,51.43,2665512,BAX
2017-03-17,51.46,51.83,51.43,51.63,3494607,BAX
2017-03-20,51.64,51.71,51.17,51.19,2334990,BAX
2017-03-21,51.44,51.89,51.03,51.4,3180857,BAX
2017-03-22,51.29,51.98,51.151,51.79,3170595,BAX
2017-03-23,51.57,51.97,51.39,51.69,1348208,BAX
2017-03-24,51.72,52.19,51.58,52.02,2655479,BAX
2017-03-27,51.79,51.98,51.39,51.83,1568526,BAX
2017-03-28,51.75,51.99,51.57,51.89,2372702,BAX
2017-03-29,51.72,52.19,51.56,51.98,2500795,BAX
2017-03-30,51.86,52.31,51.68,52.25,2530953,BAX
2017-03-31,52.05,52.17,51.75,51.86,2198880,BAX
2017-04-03,51.91,52.3,51.57,52.29,2655105,BAX
2017-04-04,52.73,52.73,51.881,52.38,2817434,BAX
2017-04-05,52.55,53.18,52.38,52.55,2839784,BAX
2017-04-06,52.42,52.53,52.0965,52.53,2552893,BAX
2017-04-07,52.46,52.89,52.37,52.79,3417469,BAX
2017-04-10,52.8,52.97,52.67,52.84,4972033,BAX
2017-04-11,52.94,53.03,52.65,52.97,2774515,BAX
2017-04-12,52.9,53.54,52.86,53.53,3741292,BAX
2017-04-13,53.36,53.49,53.08,53.25,3923786,BAX
2017-04-17,52.71,53.2,52.27,52.82,3764633,BAX
2017-04-18,52.71,53.23,52.5998,52.73,2933651,BAX
2017-04-19,52.89,53.165,52.69,52.71,4242968,BAX
2017-04-20,52.65,52.935,52.38,52.89,2998283,BAX
2017-04-21,52.85,52.98,52.59,52.88,3217472,BAX
2017-04-24,53.43,53.71,53.32,53.45,2664036,BAX
2017-04-25,53.29,53.62,53.04,53.21,4410491,BAX
2017-04-26,54.0,55.61,53.75,55.59,7921690,BAX
2017-04-27,55.65,56.5,55.28,55.42,6411321,BAX
2017-04-28,55.55,55.88,55.31,55.68,3456634,BAX
2017-05-01,55.73,55.95,55.34,55.59,2548916,BAX
2017-05-02,55.81,55.91,55.54,55.68,2408872,BAX
2017-05-03,55.73,56.01,55.35,55.91,2838739,BAX
2017-05-04,55.93,56.05,55.59,55.96,1776176,BAX
2017-05-05,56.0,56.16,55.7,55.95,1760840,BAX
2017-05-08,55.91,55.97,55.62,55.7,2220075,BAX
2017-05-09,55.79,56.25,55.56,56.14,5019638,BAX
2017-05-10,56.1,56.27,55.73,56.19,1889752,BAX
2017-05-11,56.11,56.37,55.9,56.35,2130724,BAX
2017-05-12,56.35,56.5,55.98,56.19,1508223,BAX
2017-05-15,56.05,56.77,55.94,56.7,1396466,BAX
2017-05-16,57.0,57.79,56.81,57.58,4913556,BAX
2017-05-17,57.19,57.56,56.85,56.86,3144948,BAX
2017-05-18,56.83,57.14,56.54,57.07,3274276,BAX
2017-05-19,57.2,57.33,56.99,57.21,2054732,BAX
2017-05-22,57.38,57.84,57.17,57.65,1440061,BAX
2017-05-23,57.64,57.96,57.58,57.92,1646288,BAX
2017-05-24,58.02,58.46,57.85,58.34,2402214,BAX
2017-05-25,58.45,59.41,58.32,59.14,3216071,BAX
2017-05-26,59.07,59.11,58.45,58.64,2014609,BAX
2017-05-30,58.7,59.49,58.53,59.35,2559900,BAX
2017-05-31,59.44,59.78,59.16,59.31,4111642,BAX
2017-06-01,59.51,60.33,59.19,60.0,2820231,BAX
2017-06-02,60.03,60.16,59.62,59.72,3219772,BAX
2017-06-05,60.38,60.45,59.54,59.59,2714509,BAX
2017-06-06,59.52,59.82,59.28,59.39,3043926,BAX
2017-06-07,59.54,59.7,59.285,59.6,2087984,BAX
2017-06-08,59.63,59.955,59.46,59.76,4531127,BAX
2017-06-09,59.87,60.06,58.57,58.91,3070255,BAX
2017-06-12,58.69,58.7803,56.8249,57.15,5791010,BAX
2017-06-13,57.38,58.15,57.24,57.88,3731763,BAX
2017-06-14,58.11,58.79,57.681,57.98,2427655,BAX
2017-06-15,57.55,58.1,57.32,57.93,3264853,BAX
2017-06-16,58.08,58.35,57.74,57.93,6522815,BAX
2017-06-19,58.22,59.7199,58.22,59.55,4703699,BAX
2017-06-20,59.68,60.12,59.68,59.88,3074915,BAX
2017-06-21,60.03,60.47,59.93,60.05,2410977,BAX
2017-06-22,60.0,60.99,59.91,60.68,3070521,BAX
2017-06-23,60.68,61.51,60.45,61.38,3900607,BAX
2017-06-26,61.38,61.52,60.96,60.98,1911293,BAX
2017-06-27,60.92,61.07,60.59,60.69,2547013,BAX
2017-06-28,60.94,61.245,60.77,60.87,2152472,BAX
2017-06-29,60.81,60.81,59.73,60.16,2062070,BAX
2017-06-30,60.41,60.76,60.265,60.54,2428594,BAX
2017-07-03,60.78,60.88,60.16,60.24,1354628,BAX
2017-07-05,60.41,60.86,60.22,60.71,1782850,BAX
2017-07-06,60.44,60.67,60.005,60.16,3123112,BAX
2017-07-07,60.38,60.83,60.231,60.72,2561763,BAX
2017-07-10,60.62,60.72,60.26,60.55,1542585,BAX
2017-07-11,61.34,61.39,60.35,60.63,2593155,BAX
2017-07-12,60.79,61.44,60.73,61.28,1505472,BAX
2017-07-13,61.36,61.42,60.79,61.3,1736190,BAX
2017-07-14,61.28,62.25,61.21,62.11,1951282,BAX
2017-07-17,62.1,62.38,61.905,62.2,2729993,BAX
2017-07-18,62.38,62.49,61.96,62.14,2239547,BAX
2017-07-19,62.34,62.51,62.11,62.45,3049260,BAX
2017-07-20,62.51,63.08,62.26,63.04,2394372,BAX
2017-07-21,62.89,63.14,62.595,62.67,2798820,BAX
2017-07-24,62.82,62.88,62.47,62.73,1669175,BAX
2017-07-25,62.98,63.01,61.68,62.09,3074388,BAX
2017-07-26,61.05,61.72,60.13,61.22,4118951,BAX
2017-07-27,61.64,61.64,59.88,60.38,3414619,BAX
2017-07-28,60.4,60.84,60.15,60.73,2054427,BAX
2017-07-31,60.78,61.04,60.36,60.48,2042553,BAX
2017-08-01,59.76,60.14,59.45,59.88,1594201,BAX
2017-08-02,60.69,60.69,59.2701,59.5,3537302,BAX
2017-08-03,59.1,59.79,58.81,59.59,2017949,BAX
2017-08-04,59.76,60.14,59.45,59.88,1594211,BAX
2017-08-07,59.84,59.91,59.485,59.73,1858594,BAX
2017-08-08,59.66,59.995,59.36,59.72,1969647,BAX
2017-08-09,59.72,60.1,59.5,60.02,2196822,BAX
2017-08-10,59.66,59.98,59.425,59.71,2939189,BAX
2017-08-11,59.62,60.3717,59.62,59.84,2213852,BAX
2017-08-14,60.07,60.58,60.06,60.23,1976379,BAX
2017-08-15,60.19,60.95,60.13,60.8,2161235,BAX
2017-08-16,61.0,61.53,60.81,61.36,2965533,BAX
2017-08-17,61.03,61.48,60.77,60.82,2608655,BAX
2017-08-18,60.72,61.27,60.62,60.87,2308236,BAX
2017-08-21,60.79,61.15,60.53,61.11,1677830,BAX
2017-08-22,61.02,62.21,61.02,62.15,1789698,BAX
2017-08-23,62.0,62.07,61.315,61.45,2734197,BAX
2017-08-24,61.69,61.83,61.4601,61.51,2286060,BAX
2017-08-25,61.79,61.79,61.45,61.51,2389377,BAX
2017-08-28,61.64,61.81,61.54,61.64,2386411,BAX
2017-08-29,61.42,61.62,61.2,61.41,1562198,BAX
2017-08-30,61.3,61.71,61.29,61.48,1918743,BAX
2017-08-31,61.78,62.13,61.61,62.04,3532667,BAX
2017-09-01,62.11,62.5,61.93,62.23,2214954,BAX
2017-09-05,61.99,62.44,61.83,62.18,1772902,BAX
2017-09-06,62.3,62.68,62.18,62.53,1498231,BAX
2017-09-07,62.64,63.0,62.35,62.84,1724599,BAX
2017-09-08,62.93,64.4,62.73,63.28,2582962,BAX
2017-09-11,63.63,64.32,63.57,64.28,2711586,BAX
2017-09-12,64.4,64.56,63.83,64.15,1840816,BAX
2017-09-13,64.15,64.75,64.04,64.61,2482463,BAX
2017-09-14,64.36,64.74,64.18,64.32,1864464,BAX
2017-09-15,64.11,64.33,63.88,63.96,4525594,BAX
2017-09-18,64.07,64.31,63.93,64.31,1547262,BAX
2017-09-19,64.28,64.35,63.92,64.02,1825497,BAX
2017-09-20,64.15,64.505,64.06,64.28,1680051,BAX
2017-09-21,64.21,64.3183,63.35,63.38,1595016,BAX
2017-09-22,63.48,63.75,63.34,63.51,2352331,BAX
2017-09-25,63.51,63.5487,62.57,62.76,1678990,BAX
2017-09-26,62.86,62.88,62.425,62.52,1302183,BAX
2017-09-27,62.62,62.86,61.94,62.46,2310889,BAX
2017-09-28,62.28,62.53,61.86,62.34,1529146,BAX
2017-09-29,62.29,62.765,62.15,62.75,1579139,BAX
2017-10-02,62.92,63.4,62.9,63.16,1811629,BAX
2017-10-03,62.97,63.119,62.45,62.62,1649398,BAX
2017-10-04,62.74,63.01,62.61,62.9,1902900,BAX
2017-10-05,62.74,62.89,62.55,62.71,1792311,BAX
2017-10-06,62.62,63.09,62.42,62.91,2513096,BAX
2017-10-09,63.05,63.05,61.11,61.45,2610212,BAX
2017-10-10,61.37,61.76,60.78,61.71,2264863,BAX
2017-10-11,61.73,62.16,61.62,62.01,2280863,BAX
2017-10-12,62.01,62.58,61.87,62.53,1459995,BAX
2017-10-13,62.59,62.87,62.29,62.82,2837203,BAX
2017-10-16,62.9,63.71,62.9,63.65,2715212,BAX
2017-10-17,63.59,64.18,63.33,63.92,2484361,BAX
2017-10-18,63.9,64.1084,63.54,63.84,1340081,BAX
2017-10-19,63.94,64.06,62.81,63.47,3306696,BAX
2017-10-20,63.71,63.91,63.4,63.59,2738550,BAX
2017-10-23,63.75,64.67,63.71,64.12,1798895,BAX
2017-10-24,64.14,64.39,63.5,64.35,4001527,BAX
2017-10-25,63.24,65.0,62.5209,64.38,2476435,BAX
2017-10-26,64.53,65.425,64.21,64.93,2265084,BAX
2017-10-27,64.94,65.7,64.7518,65.68,2460524,BAX
2017-10-30,65.37,65.42,64.24,64.57,2891495,BAX
2017-10-31,64.82,64.95,64.2,64.47,2679341,BAX
2017-11-01,64.6,64.86,64.19,64.2,1848713,BAX
2017-11-02,64.04,64.41,63.76,64.07,1775002,BAX
2017-11-03,63.88,65.1,63.78,64.9,1629260,BAX
2017-11-06,65.1,65.17,64.32,64.36,2179597,BAX
2017-11-07,64.44,64.96,64.2,64.32,2234157,BAX
2017-11-08,64.25,65.15,64.09,65.01,1887408,BAX
2017-11-09,64.94,65.405,64.7,65.39,1626692,BAX
2017-11-10,64.01,64.21,63.76,63.88,2527670,BAX
2017-11-13,63.69,64.615,63.34,64.41,1658095,BAX
2017-11-14,64.06,64.58,63.61,64.46,2304808,BAX
2017-11-15,64.41,64.81,64.14,64.42,2508135,BAX
2017-11-16,64.57,65.29,64.33,64.99,2557634,BAX
2017-11-17,64.66,64.87,63.02,63.88,4883430,BAX
2017-11-20,64.01,64.21,63.76,63.88,2582436,BAX
2017-11-21,64.21,64.57,64.0,64.25,2952948,BAX
2017-11-22,64.31,64.61,63.82,64.04,1553441,BAX
2017-11-24,64.08,64.32,63.86,64.12,692491,BAX
2017-11-27,64.24,64.78,64.01,64.74,2563101,BAX
2017-11-28,64.86,66.18,64.3,66.05,5399742,BAX
2017-11-29,66.0,66.0,64.66,65.18,4770114,BAX
2017-11-30,65.19,65.85,64.63,65.53,4236413,BAX
2017-12-01,65.44,65.92,64.52,65.49,2598411,BAX
2017-12-04,65.6,65.72,64.24,64.25,2945918,BAX
2017-12-05,64.14,64.8,63.895,64.02,2562419,BAX
2017-12-06,64.0,64.0,63.3925,63.72,2387066,BAX
2017-12-07,63.57,63.72,63.21,63.52,2794419,BAX
2017-12-08,63.72,64.08,63.65,64.05,1723883,BAX
2017-12-11,63.9,64.35,63.72,64.14,1805376,BAX
2017-12-12,64.29,64.58,64.05,64.31,2576990,BAX
2017-12-13,64.37,64.96,64.1,64.72,3067413,BAX
2017-12-14,64.92,65.615,64.74,64.78,3405287,BAX
2017-12-15,64.82,65.54,64.74,65.33,4988937,BAX
2017-12-18,65.39,65.63,65.115,65.45,3157208,BAX
2017-12-19,65.75,65.99,65.45,65.78,2642945,BAX
2017-12-20,65.97,66.0,65.25,65.29,1665693,BAX
2017-12-21,65.38,65.555,64.42,64.53,3603490,BAX
2017-12-22,64.59,64.98,64.41,64.72,1293939,BAX
2017-12-26,64.84,65.28,64.84,65.02,1563188,BAX
2017-12-27,65.0,65.102,64.51,64.78,1853047,BAX
2017-12-28,64.96,65.09,64.66,64.9,1626714,BAX
2017-12-29,65.1,65.295,64.64,64.64,1539580,BAX
2018-01-02,66.09,68.0,65.82,67.17,5571637,BAX
2018-01-03,67.62,68.67,67.24,68.25,4260312,BAX
2018-01-04,68.64,68.86,68.01,68.41,3697990,BAX
2018-01-05,68.6,69.35,68.3,69.18,2189980,BAX
2018-01-08,69.18,69.31,68.7,69.28,2634941,BAX
2018-01-09,69.33,69.65,69.09,69.38,3141704,BAX
2018-01-10,69.07,69.235,68.25,68.43,2074482,BAX
2018-01-11,68.45,68.67,68.0,68.46,2104612,BAX
2018-01-12,68.62,68.62,68.26,68.34,2372002,BAX
2018-01-16,68.5,68.5,67.54,67.67,4246954,BAX
2018-01-17,68.02,68.3,67.81,68.2,3151939,BAX
2018-01-18,68.32,69.47,68.32,69.2,4383076,BAX
2018-01-19,69.36,70.02,69.36,70.01,3530470,BAX
2018-01-22,70.03,70.25,69.79,70.2,3381221,BAX
2018-01-23,70.1,70.14,69.4,69.6,2344134,BAX
2018-01-24,69.9,70.45,69.7,70.14,2491353,BAX
2018-01-25,70.5,71.06,70.34,71.05,2357294,BAX
2018-01-26,71.5,72.26,70.73,72.26,2885909,BAX
2018-01-29,71.87,72.49,71.87,72.05,2581912,BAX
2018-01-30,71.53,72.08,71.0,71.75,2710126,BAX
2018-01-31,72.1,72.58,71.55,72.03,4320729,BAX
2018-02-01,69.58,70.76,69.16,69.95,5971578,BAX
2018-02-02,69.66,69.94,68.48,68.55,4099999,BAX
2018-02-05,68.34,68.66,65.46,65.52,4634302,BAX
2018-02-06,64.29,67.17,63.86,66.67,5225267,BAX
2018-02-07,66.48,66.95,65.48,65.55,3943853,BAX
2013-02-08,77.24,77.395,76.28,76.56,5100424,BA
2013-02-11,76.42,76.44,75.85,75.87,3677036,BA
2013-02-12,76.06,76.25,75.83,75.99,3597463,BA
2013-02-13,75.67,75.83,74.625,74.78,4313460,BA
2013-02-14,74.69,75.31,74.54,74.93,3830371,BA
2013-02-15,75.26,75.26,74.72,75.03,3650898,BA
2013-02-19,74.99,75.19,74.27,74.65,3882321,BA
2013-02-20,75.64,76.25,74.75,74.78,7553910,BA
2013-02-21,74.96,76.18,74.91,76.01,7440472,BA
2013-02-22,76.7,77.03,76.48,76.66,5391146,BA
2013-02-25,76.83,76.9,75.03,75.03,4936131,BA
2013-02-26,75.43,75.91,75.14,75.65,3433425,BA
2013-02-27,75.53,77.925,75.53,77.36,7160923,BA
2013-02-28,77.24,77.73,76.4,76.9,5594524,BA
2013-03-01,76.7,77.59,76.58,77.28,6024212,BA
2013-03-04,76.95,77.4,76.17,77.09,4750223,BA
2013-03-05,77.45,78.85,77.11,78.66,5694063,BA
2013-03-06,78.67,79.28,78.49,79.08,3825714,BA
2013-03-07,79.37,81.95,79.37,81.05,10030137,BA
2013-03-08,81.16,81.7,80.72,81.23,5232626,BA
2013-03-11,81.01,83.03,80.9602,82.94,5087406,BA
2013-03-12,83.1,84.62,83.0,84.16,6600696,BA
2013-03-13,84.38,84.85,83.52,84.75,7751963,BA
2013-03-14,84.62,85.1,84.125,84.62,5031187,BA
2013-03-15,84.75,86.49,84.5,86.43,8210667,BA
2013-03-18,85.07,85.77,85.04,85.18,4802873,BA
2013-03-19,85.53,86.0,85.24,85.51,5380654,BA
2013-03-20,85.85,86.14,85.18,85.37,3783484,BA
2013-03-21,85.2,85.83,84.18,84.33,3672315,BA
2013-03-22,84.52,85.1,84.52,84.82,2841589,BA
2013-03-25,85.03,85.48,84.34,84.85,3528393,BA
2013-03-26,85.43,86.84,85.41,86.62,5081970,BA
2013-03-27,85.75,86.42,85.05,86.2,3186133,BA
2013-03-28,86.41,86.5,85.42,85.85,4884493,BA
2013-04-01,85.6,86.19,85.03,85.25,2867848,BA
2013-04-02,85.39,85.5,83.8,84.09,4764696,BA
2013-04-03,84.3,85.35,84.07,84.36,3885015,BA
2013-04-04,84.79,85.02,84.21,84.95,3353866,BA
2013-04-05,84.07,86.3,83.91,86.17,6112106,BA
2013-04-08,86.04,86.81,85.38,86.75,5003597,BA
2013-04-09,87.12,87.49,86.19,87.21,6058380,BA
2013-04-10,87.34,88.56,87.06,87.82,4635330,BA
2013-04-11,87.96,89.46,87.84,88.53,5394606,BA
2013-04-12,88.29,88.929,88.0,88.89,2588749,BA
2013-04-15,88.44,88.77,86.77,86.77,4324017,BA
2013-04-16,87.45,88.35,86.43,86.89,5234308,BA
2013-04-17,86.47,87.0,85.78,86.69,3781040,BA
2013-04-18,87.06,87.1581,85.75,86.12,2792751,BA
2013-04-19,87.57,88.08,86.57,87.96,6322620,BA
2013-04-22,88.08,88.08,86.441,86.94,4248472,BA
2013-04-23,87.35,88.51,87.2,88.18,3130543,BA
2013-04-24,91.95,92.65,90.42,90.83,9231699,BA
2013-04-25,91.35,92.62,90.07,91.67,5766269,BA
2013-04-26,91.89,93.38,91.67,92.85,5912579,BA
2013-04-29,91.4,92.41,91.19,91.9,6265934,BA
2013-04-30,91.35,91.99,90.8201,91.41,4715113,BA
2013-05-01,91.08,91.75,90.725,91.18,4567249,BA
2013-05-02,91.24,92.82,91.2,92.21,4514755,BA
2013-05-03,92.85,93.95,92.67,93.74,4700194,BA
2013-05-06,93.44,94.785,93.36,94.19,5504729,BA
2013-05-07,94.31,95.04,94.06,94.79,3858264,BA
2013-05-08,94.31,94.4418,93.7726,94.04,3204352,BA
2013-05-09,94.07,95.15,94.04,94.61,3677474,BA
2013-05-10,94.75,94.99,93.82,94.24,3919015,BA
2013-05-13,94.12,95.16,94.1,94.76,3492288,BA
2013-05-14,94.92,96.19,94.7,96.11,4646055,BA
2013-05-15,95.69,97.47,95.6,97.02,4875043,BA
2013-05-16,96.89,97.2,96.3035,96.58,5037581,BA
2013-05-17,97.02,99.04,97.0,98.92,7409076,BA
2013-05-20,99.12,99.33,98.52,98.72,6535432,BA
2013-05-21,98.59,99.05,97.9,98.75,4415942,BA
2013-05-22,98.86,99.48,97.86,97.93,8399904,BA
2013-05-23,97.18,99.99,97.06,99.75,6975739,BA
2013-05-24,99.75,100.58,98.85,100.0,6746242,BA
2013-05-28,100.85,101.47,100.11,100.11,5736168,BA
2013-05-29,99.56,100.03,98.9,99.09,4405798,BA
2013-05-30,99.29,100.99,99.06,100.54,4784602,BA
2013-05-31,100.21,100.95,99.02,99.02,4220344,BA
2013-06-03,99.36,100.9,99.3,100.74,6473228,BA
2013-06-04,100.48,100.92,99.08,99.61,3769792,BA
2013-06-05,99.34,99.71,98.05,98.49,5150978,BA
2013-06-06,98.65,99.81,98.42,99.76,4131145,BA
2013-06-07,100.25,102.59,100.06,102.49,5733067,BA
2013-06-10,102.51,102.95,101.51,102.24,4047489,BA
2013-06-11,101.61,102.779,100.9,101.75,3144097,BA
2013-06-12,102.19,102.42,100.61,100.88,2936428,BA
2013-06-13,100.96,102.34,100.85,102.16,4078730,BA
2013-06-14,102.16,103.22,101.5,101.83,3944364,BA
2013-06-17,102.69,103.52,102.52,103.03,4217088,BA
2013-06-18,103.22,104.15,102.65,104.08,4035463,BA
2013-06-19,103.83,104.15,102.24,102.25,4186610,BA
2013-06-20,101.46,101.86,99.38,99.64,7116978,BA
2013-06-21,100.08,100.14,97.42,99.98,10328739,BA
2013-06-24,99.06,99.46,96.3085,97.85,5585183,BA
2013-06-25,99.2,99.66,98.18,98.67,3557363,BA
2013-06-26,99.65,101.39,99.57,100.75,5260973,BA
2013-06-27,102.41,103.52,102.01,103.15,6578618,BA
2013-06-28,102.86,103.49,102.32,102.44,5432810,BA
2013-07-01,102.93,104.02,102.93,103.24,4091277,BA
2013-07-02,103.22,103.25,100.82,101.47,4146930,BA
2013-07-03,101.01,103.04,100.78,102.89,2897289,BA
2013-07-05,103.7,104.2,102.75,104.2,3673200,BA
2013-07-08,104.0,105.1,103.44,104.37,4222625,BA
2013-07-09,105.27,105.75,104.46,104.68,3991838,BA
2013-07-10,104.5,105.6,104.41,105.5,3898662,BA
2013-07-11,106.43,107.46,106.29,106.88,4530630,BA
2013-07-12,106.86,108.15,98.99,101.87,44390137,BA
2013-07-15,103.83,105.87,103.1,105.66,13170422,BA
2013-07-16,105.69,105.8,103.78,104.23,5839117,BA
2013-07-17,104.45,105.4296,104.42,104.79,3931771,BA
2013-07-18,104.96,107.98,104.8,107.63,7995995,BA
2013-07-19,107.13,107.13,105.61,106.96,5993211,BA
2013-07-22,107.27,107.32,106.451,106.86,4168815,BA
2013-07-23,107.18,107.98,106.34,107.79,5081291,BA
2013-07-24,109.24,109.49,106.26,106.95,7723339,BA
2013-07-25,106.36,107.12,105.85,106.7,5267229,BA
2013-07-26,106.22,106.22,105.3075,105.6,4218162,BA
2013-07-29,103.52,105.12,103.5,104.81,4041809,BA
2013-07-30,104.94,106.01,104.8,105.73,5022752,BA
2013-07-31,105.92,106.28,104.99,105.1,4487846,BA
2013-08-01,105.99,107.0,105.78,106.7,4911611,BA
2013-08-02,106.0,107.95,106.0,107.9,4200484,BA
2013-08-05,107.14,107.8,107.14,107.5,3559239,BA
2013-08-06,107.35,107.71,106.62,107.04,5199901,BA
2013-08-07,106.21,106.68,105.525,106.42,3158622,BA
2013-08-08,106.68,107.24,105.83,105.84,3741533,BA
2013-08-09,105.37,106.15,104.876,105.33,3326483,BA
2013-08-12,104.86,105.07,104.05,104.24,3830843,BA
2013-08-13,104.31,106.55,104.27,106.23,3578317,BA
2013-08-14,106.16,106.16,104.07,104.16,4482191,BA
2013-08-15,103.19,103.29,101.77,102.73,4359362,BA
2013-08-16,102.82,103.94,102.7,103.47,3469146,BA
2013-08-19,103.0,105.2,102.88,104.72,3512246,BA
2013-08-20,104.69,105.085,104.554,104.63,3452518,BA
2013-08-21,104.47,104.76,103.6,103.91,3645566,BA
2013-08-22,103.88,105.5,103.88,105.14,2857798,BA
2013-08-23,105.5,105.5,104.8,105.48,3017610,BA
2013-08-26,105.75,106.52,105.21,105.53,2481846,BA
2013-08-27,104.4,105.14,103.061,103.21,4375169,BA
2013-08-28,103.1,103.82,102.57,103.27,2816250,BA
2013-08-29,103.28,105.435,103.0,104.93,3095401,BA
2013-08-30,104.92,104.96,103.6,103.92,2723825,BA
2013-09-03,105.13,105.83,104.66,105.01,3660015,BA
2013-09-04,105.05,107.12,104.62,106.37,3837478,BA
2013-09-05,106.16,106.977,105.6702,106.65,2590539,BA
2013-09-06,107.0,107.3799,105.11,106.07,3265229,BA
2013-09-09,106.58,107.38,106.555,107.19,2907639,BA
2013-09-10,107.635,108.45,107.4,108.17,3847983,BA
2013-09-11,108.25,109.23,107.801,109.23,3313671,BA
2013-09-12,109.19,110.22,109.14,109.8,4766793,BA
2013-09-13,109.93,111.33,109.56,111.33,3503599,BA
2013-09-16,113.73,115.89,113.26,115.67,7729042,BA
2013-09-17,115.78,117.48,115.59,117.11,5309265,BA
2013-09-18,117.28,119.5199,116.55,118.4,6330876,BA
2013-09-19,119.22,120.38,118.81,119.04,5742985,BA
2013-09-20,119.15,119.22,116.63,116.63,8746058,BA
2013-09-23,117.15,118.37,115.8,117.51,5450174,BA
2013-09-24,117.19,119.89,116.8,119.0,4965155,BA
2013-09-25,119.32,119.61,118.16,118.51,3566586,BA
2013-09-26,118.71,119.5,118.51,119.38,2820440,BA
2013-09-27,118.51,119.17,117.79,118.74,2848897,BA
2013-09-30,117.35,117.895,116.37,117.5,4032998,BA
2013-10-01,117.97,118.3,117.081,117.75,2882973,BA
2013-10-02,117.38,117.84,116.28,117.84,2871860,BA
2013-10-03,117.35,117.49,114.73,115.24,4455126,BA
2013-10-04,115.27,117.26,115.25,117.2,3997981,BA
2013-10-07,115.51,117.17,115.4,116.69,3822280,BA
2013-10-08,116.67,117.32,115.42,115.44,4584827,BA
2013-10-09,115.4,115.4,113.34,114.47,4723598,BA
2013-10-10,116.1,119.0,115.91,118.9,5635419,BA
2013-10-11,118.6,119.4,117.83,117.98,4504857,BA
2013-10-14,117.42,119.55,116.69,119.46,3617181,BA
2013-10-15,119.42,119.589,118.14,118.18,2749679,BA
2013-10-16,118.78,120.66,118.75,120.34,4022738,BA
2013-10-17,119.81,122.39,119.81,122.29,4114422,BA
2013-10-18,122.5,122.86,121.25,122.52,3924246,BA
2013-10-21,122.69,122.74,121.06,121.47,3175215,BA
2013-10-22,122.0,123.8,121.88,122.48,4434836,BA
2013-10-23,126.0,129.99,125.9,129.02,10766456,BA
2013-10-24,129.01,129.57,127.94,128.98,4976209,BA
2013-10-25,129.25,131.429,128.22,131.19,5469286,BA
2013-10-28,128.75,130.465,128.64,129.88,4655846,BA
2013-10-29,129.35,129.8807,128.76,129.66,3608650,BA
2013-10-30,129.56,131.43,129.02,129.68,4122175,BA
2013-10-31,129.84,131.88,129.55,130.5,4931859,BA
2013-11-01,130.9,133.5,130.9,133.03,4582423,BA
2013-11-04,133.75,133.99,132.461,132.79,3915872,BA
2013-11-05,132.03,133.74,130.59,133.57,4076322,BA
2013-11-06,134.02,134.58,132.681,133.09,3752271,BA
2013-11-07,133.44,133.93,131.35,131.51,3826826,BA
2013-11-08,131.28,133.9,130.95,133.49,4790874,BA
2013-11-11,133.14,133.33,132.12,132.53,2962158,BA
2013-11-12,132.4,133.08,131.97,132.33,2852933,BA
2013-11-13,131.92,133.49,131.1022,133.17,3577200,BA
2013-11-14,133.7,135.38,133.17,135.09,3279579,BA
2013-11-15,135.36,136.565,134.54,136.08,4498336,BA
2013-11-18,140.25,142.0,137.77,138.36,8163759,BA
2013-11-19,138.5,138.79,136.7,136.98,3953986,BA
2013-11-20,135.8,135.89,132.29,132.45,8636721,BA
2013-11-21,132.45,133.29,131.2,132.93,4700982,BA
2013-11-22,133.49,136.12,133.43,135.97,4290226,BA
2013-11-25,134.01,134.86,130.58,133.0,7181987,BA
2013-11-26,133.0,135.444,132.56,134.78,4200762,BA
2013-11-27,135.05,136.2999,134.17,134.72,3350895,BA
2013-11-29,134.82,135.23,134.18,134.25,1680858,BA
2013-12-02,134.99,135.46,133.62,134.16,3378700,BA
2013-12-03,133.93,133.93,131.92,132.0,5172852,BA
2013-12-04,131.73,132.15,130.55,131.5,5137557,BA
2013-12-05,131.26,133.1,131.25,132.73,3665121,BA
2013-12-06,134.58,135.75,134.0,135.18,5342218,BA
2013-12-09,135.49,135.9497,134.57,134.68,3799094,BA
2013-12-10,133.65,135.04,132.18,133.7,4062666,BA
2013-12-11,133.7,133.81,132.44,132.56,3358282,BA
2013-12-12,132.11,133.65,131.9,132.96,3617676,BA
2013-12-13,133.45,134.25,133.14,133.83,3140252,BA
2013-12-16,134.27,135.2,133.94,134.72,3979454,BA
2013-12-17,137.92,138.1,135.36,135.88,6753016,BA
2013-12-18,135.86,136.44,132.84,135.49,5635083,BA
2013-12-19,135.0,136.23,133.94,135.17,3177232,BA
2013-12-20,135.49,137.85,135.49,136.67,5459719,BA
2013-12-23,137.69,138.09,136.32,136.4,2951938,BA
2013-12-24,136.4,136.979,136.14,136.83,1203194,BA
2013-12-26,137.18,138.59,137.17,138.27,2161373,BA
2013-12-27,138.69,138.88,136.79,136.9,2205373,BA
2013-12-30,137.16,137.37,135.54,135.92,2404111,BA
2013-12-31,136.16,137.05,135.74,136.49,2096204,BA
2014-01-02,136.01,137.25,135.51,136.67,3368009,BA
2014-01-03,137.06,138.5,137.05,137.62,3177498,BA
2014-01-06,139.4,139.76,137.8,138.41,4197039,BA
2014-01-07,138.58,141.1,138.5,140.51,4242072,BA
2014-01-08,140.69,141.4,139.36,140.82,4237122,BA
2014-01-09,141.51,142.52,140.54,142.13,4053185,BA
2014-01-10,142.79,142.8,140.9,141.9,4549806,BA
2014-01-13,141.55,142.14,140.38,140.7,4463037,BA
2014-01-14,140.85,141.7,137.801,140.01,8443317,BA
2014-01-15,140.3,141.08,140.14,140.62,3033652,BA
2014-01-16,140.33,141.45,140.075,140.21,3062987,BA
2014-01-17,140.08,141.0,139.75,140.46,3382785,BA
2014-01-21,141.46,142.46,140.81,141.67,3240664,BA
2014-01-22,142.31,144.571,141.87,144.37,4390389,BA
2014-01-23,143.1,143.89,141.1,141.31,4494777,BA
2014-01-24,140.4,140.47,136.32,136.65,5873453,BA
2014-01-27,136.7,138.46,135.65,137.36,5279775,BA
2014-01-28,137.61,138.09,136.44,137.09,4611453,BA
2014-01-29,131.7,131.76,128.07,129.78,16000895,BA
2014-01-30,131.7,131.7,125.2,126.53,10419713,BA
2014-01-31,124.46,126.87,123.08,125.26,9736049,BA
2014-02-03,124.24,126.52,122.75,123.08,9342365,BA
2014-02-04,123.07,123.8,120.53,122.04,9307592,BA
2014-02-05,121.0,121.94,118.77,121.4,9691926,BA
2014-02-06,121.79,122.72,121.51,122.67,6740580,BA
2014-02-07,123.75,127.21,123.65,127.02,8928435,BA
2014-02-10,128.96,128.97,126.35,127.16,8174510,BA
2014-02-11,127.65,130.69,127.46,130.16,7878823,BA
2014-02-12,130.29,130.55,128.0,128.13,5802666,BA
2014-02-13,127.06,129.94,127.06,129.5,4204248,BA
2014-02-14,129.09,130.41,128.02,130.16,4813870,BA
2014-02-18,130.13,130.9399,129.6,130.63,4653262,BA
2014-02-19,130.11,130.5,128.37,128.39,5149154,BA
2014-02-20,128.48,129.99,127.51,129.56,4470511,BA
2014-02-21,129.8,129.8,128.11,128.28,5170064,BA
2014-02-24,128.38,130.8,128.36,129.59,4638248,BA
2014-02-25,129.3,129.75,126.21,126.78,7317397,BA
2014-02-26,127.24,127.94,126.36,126.61,4804395,BA
2014-02-27,126.47,128.56,126.26,128.56,4649978,BA
2014-02-28,128.75,129.9501,128.06,128.92,4365211,BA
2014-03-03,127.18,128.44,126.52,128.22,4847051,BA
2014-03-04,129.38,131.0,129.33,130.23,5423308,BA
2014-03-05,130.4,130.8,128.69,128.79,4097125,BA
2014-03-06,129.01,129.37,128.03,128.86,3599923,BA
2014-03-07,129.75,130.16,128.07,128.54,4301861,BA
2014-03-10,126.51,127.28,124.76,126.89,7039871,BA
2014-03-11,127.03,127.27,125.62,125.67,4190977,BA
2014-03-12,125.0,125.2,123.81,124.43,5041992,BA
2014-03-13,124.65,125.61,121.63,121.89,6071160,BA
2014-03-14,122.12,124.28,121.95,123.11,5702757,BA
2014-03-17,123.97,125.82,123.92,125.42,4381634,BA
2014-03-18,125.59,125.8165,123.66,124.04,4151560,BA
2014-03-19,124.32,125.2,121.37,122.24,6672961,BA
2014-03-20,122.59,123.9025,121.38,123.73,4601670,BA
2014-03-21,124.06,124.45,122.5,122.58,7975403,BA
2014-03-24,123.53,123.95,122.08,123.42,4476014,BA
2014-03-25,124.46,125.0,123.56,124.02,3229412,BA
2014-03-26,124.61,125.32,123.32,123.53,3091527,BA
2014-03-27,123.01,124.3,121.8,123.21,3116046,BA
2014-03-28,123.78,125.19,123.52,124.46,2863453,BA
2014-03-31,125.36,126.04,124.8,125.49,2962010,BA
2014-04-01,126.24,128.4,126.17,128.21,3953038,BA
2014-04-02,128.63,128.766,127.4,128.31,2934724,BA
2014-04-03,129.17,129.17,128.28,128.78,3305277,BA
2014-04-04,129.33,129.92,127.2301,127.38,4157463,BA
2014-04-07,127.19,128.175,124.95,125.59,3753854,BA
2014-04-08,125.28,125.73,124.06,124.15,4122171,BA
2014-04-09,124.99,127.02,124.05,126.88,3691406,BA
2014-04-10,126.82,126.86,123.64,123.64,3959932,BA
2014-04-11,123.05,123.4499,121.92,122.07,3855303,BA
2014-04-14,123.08,123.77,122.18,123.25,3086264,BA
2014-04-15,123.35,124.55,122.13,124.27,2747116,BA
2014-04-16,125.0,126.04,124.73,126.04,2826242,BA
2014-04-17,126.44,128.37,125.83,127.92,3449510,BA
2014-04-21,128.05,128.44,127.3701,127.82,2368601,BA
2014-04-22,128.25,129.13,127.48,127.55,5022752,BA
2014-04-23,130.67,131.5,129.33,130.63,7123426,BA
2014-04-24,130.41,130.62,128.43,129.86,4177695,BA
2014-04-25,129.84,130.0,128.37,128.66,2978970,BA
2014-04-28,128.2,128.87,125.8,127.04,4354586,BA
2014-04-29,127.2,128.57,126.53,128.37,3344129,BA
2014-04-30,128.05,129.5,127.8,129.02,2775093,BA
2014-05-01,128.74,129.6,128.27,128.46,2807335,BA
2014-05-02,128.7,130.4,128.61,129.94,3763984,BA
2014-05-05,129.0,132.38,128.95,131.96,4026799,BA
2014-05-06,131.75,131.92,130.7,130.83,4032030,BA
2014-05-07,130.77,131.1,129.2,130.35,2900669,BA
2014-05-08,130.17,131.27,130.17,130.57,2988854,BA
2014-05-09,130.26,131.33,129.88,131.1,2544165,BA
2014-05-12,131.82,132.99,131.64,132.6,3288554,BA
2014-05-13,133.01,133.83,132.86,133.45,3132290,BA
2014-05-14,133.8,133.97,132.69,132.99,2884647,BA
2014-05-15,132.7,132.86,130.561,131.21,3597638,BA
2014-05-16,131.31,131.71,130.03,130.81,2964672,BA
2014-05-19,130.42,132.07,130.35,131.35,2103213,BA
2014-05-20,130.94,131.5983,129.07,129.58,2996348,BA
2014-05-21,130.43,131.43,130.04,130.96,2476186,BA
2014-05-22,131.66,132.48,131.27,131.84,2370809,BA
2014-05-23,132.0,132.5793,131.93,132.41,1956559,BA
2014-05-27,133.09,134.21,132.87,134.17,3086912,BA
2014-05-28,134.17,135.15,134.17,134.33,2609712,BA
2014-05-29,134.71,135.2,134.43,135.14,2234120,BA
2014-05-30,134.67,135.44,134.04,135.25,2762624,BA
2014-06-02,135.5,136.03,134.77,135.9,2630152,BA
2014-06-03,135.8,136.53,135.62,135.88,2468882,BA
2014-06-04,135.54,135.55,134.59,135.33,2601922,BA
2014-06-05,135.65,137.377,135.65,136.82,3493276,BA
2014-06-06,137.39,138.25,137.12,138.25,2711659,BA
2014-06-09,138.25,138.39,137.5001,137.96,2585342,BA
2014-06-10,137.59,137.75,136.29,137.25,2370554,BA
2014-06-11,135.25,135.53,133.82,134.1,5558856,BA
2014-06-12,133.86,134.17,131.64,132.19,3831603,BA
2014-06-13,132.53,132.95,131.55,132.29,2376911,BA
2014-06-16,132.2,133.13,131.65,132.54,2169076,BA
2014-06-17,132.1,133.05,131.72,132.45,2223350,BA
2014-06-18,132.61,132.67,131.03,132.48,2865125,BA
2014-06-19,132.48,132.93,131.8,132.82,2795278,BA
2014-06-20,133.48,134.08,132.09,132.1,8086238,BA
2014-06-23,132.32,132.53,130.65,130.85,4436368,BA
2014-06-24,130.5,131.2397,129.0,129.15,4322064,BA
2014-06-25,129.04,129.14,126.28,127.06,7930180,BA
2014-06-26,127.41,128.44,126.359,128.02,3929845,BA
2014-06-27,128.07,128.778,127.56,128.54,3688198,BA
2014-06-30,127.91,127.91,126.2,127.23,5714756,BA
2014-07-01,127.66,128.33,127.36,128.15,3776278,BA
2014-07-02,128.15,128.5,127.34,127.62,2859242,BA
2014-07-03,127.99,128.62,127.7,128.51,1997530,BA
2014-07-07,128.1,129.5,127.77,129.09,3161772,BA
2014-07-08,128.89,128.97,125.92,126.79,5725199,BA
2014-07-09,128.31,128.32,125.91,126.79,8025001,BA
2014-07-10,125.54,127.63,125.1158,126.79,3936933,BA
2014-07-11,127.18,128.24,126.36,128.09,3194698,BA
2014-07-14,128.91,130.58,128.755,129.52,5271166,BA
2014-07-15,130.31,130.31,128.34,129.1,4916677,BA
2014-07-16,129.56,129.56,127.1425,127.42,5265197,BA
2014-07-17,127.21,128.18,125.79,125.88,5296017,BA
2014-07-18,126.38,127.82,126.25,127.64,3107465,BA
2014-07-21,127.3,128.42,126.77,128.3,2742998,BA
2014-07-22,128.99,130.01,128.58,129.74,5107214,BA
2014-07-23,127.79,128.4,126.02,126.71,12326310,BA
2014-07-24,125.92,126.05,124.0,124.4,10307154,BA
2014-07-25,124.48,124.53,122.41,123.2,6124206,BA
2014-07-28,123.44,124.56,122.16,123.06,4982485,BA
2014-07-29,123.31,123.63,122.2036,122.32,4101880,BA
2014-07-30,123.2,123.8,121.76,122.29,4049024,BA
2014-07-31,121.47,122.05,120.41,120.48,5591290,BA
2014-08-01,120.45,121.71,119.64,120.38,5852726,BA
2014-08-04,120.8,121.19,119.77,119.93,4671123,BA
2014-08-05,119.67,121.9782,119.66,121.27,6098103,BA
2014-08-06,119.32,119.36,117.87,118.34,6239710,BA
2014-08-07,119.0,120.22,118.87,119.84,4650601,BA
2014-08-08,119.8,120.65,119.28,120.63,4349725,BA
2014-08-11,121.15,121.76,120.75,120.8,2811028,BA
2014-08-12,120.51,120.94,120.01,120.47,2304913,BA
2014-08-13,120.67,122.23,120.63,121.98,2641117,BA
2014-08-14,122.2,124.69,122.16,124.11,4825075,BA
2014-08-15,124.5,124.5,122.15,123.16,4573022,BA
2014-08-18,123.58,125.24,123.57,124.98,4201803,BA
2014-08-19,125.22,125.79,125.11,125.58,2991557,BA
2014-08-20,125.89,127.71,125.58,127.35,4335358,BA
2014-08-21,127.54,127.78,126.74,127.5,2524057,BA
2014-08-22,127.33,127.8,126.96,127.46,2400949,BA
2014-08-25,128.08,128.49,127.775,128.33,2314353,BA
2014-08-26,128.69,129.13,128.31,128.6,2334219,BA
2014-08-27,128.77,128.99,127.95,128.2,3079182,BA
2014-08-28,127.34,127.75,126.72,127.11,3079399,BA
2014-08-29,127.35,127.35,126.05,126.8,3032810,BA
2014-09-02,125.62,126.26,124.57,125.48,4584780,BA
2014-09-03,125.46,126.24,125.2,125.94,3966666,BA
2014-09-04,126.38,126.75,125.26,125.46,2984001,BA
2014-09-05,125.43,125.55,124.1,124.69,4917882,BA
2014-09-08,125.9,128.25,125.9,127.98,6103489,BA
2014-09-09,127.81,128.68,127.62,128.21,4866412,BA
2014-09-10,128.47,128.47,127.48,128.22,3070267,BA
2014-09-11,127.82,127.99,127.2,127.64,1988616,BA
2014-09-12,127.49,127.56,126.61,126.95,3109244,BA
2014-09-15,126.92,126.95,125.69,126.31,3265859,BA
2014-09-16,126.2,127.7,125.72,127.32,3379618,BA
2014-09-17,128.25,128.38,127.2,127.76,3139781,BA
2014-09-18,128.0,128.9,128.0,128.58,2722296,BA
2014-09-19,129.27,129.7,128.92,129.35,5635667,BA
2014-09-22,129.37,129.87,128.46,128.61,2890261,BA
2014-09-23,128.28,128.54,127.03,127.38,2963455,BA
2014-09-24,127.46,128.8,127.23,128.58,2891440,BA
2014-09-25,128.31,128.4896,127.01,127.14,2913091,BA
2014-09-26,127.19,129.0,126.96,128.69,2524326,BA
2014-09-29,127.21,129.53,127.0,128.77,3490832,BA
2014-09-30,128.57,129.39,127.31,127.38,4009907,BA
2014-10-01,127.37,127.37,124.31,124.67,5272526,BA
2014-10-02,124.4,125.55,123.8381,124.17,3207500,BA
2014-10-03,124.66,126.87,124.66,126.36,3081354,BA
2014-10-06,127.09,127.1899,125.38,126.26,2680998,BA
2014-10-07,125.52,125.52,123.29,123.32,3564807,BA
2014-10-08,123.47,125.09,122.15,124.98,3613817,BA
2014-10-09,124.72,124.75,122.31,122.76,4874923,BA
2014-10-10,122.87,123.36,121.5,121.5,4220241,BA
2014-10-13,122.05,123.19,120.255,120.45,3883441,BA
2014-10-14,121.84,123.37,120.72,122.29,3768207,BA
2014-10-15,121.06,121.12,116.32,120.19,7819029,BA
2014-10-16,118.91,121.3,118.39,120.29,4492603,BA
2014-10-17,122.29,123.87,121.78,123.24,4872389,BA
2014-10-20,123.39,124.72,123.0,124.31,3676264,BA
2014-10-21,125.21,127.24,124.93,127.12,5209474,BA
2014-10-22,127.99,128.0,121.34,121.45,13844400,BA
2014-10-23,121.27,122.88,121.06,122.03,7806465,BA
2014-10-24,122.2,122.8399,121.26,122.24,4016436,BA
2014-10-27,122.13,122.23,121.26,122.12,2944389,BA
2014-10-28,122.5,123.79,121.96,123.61,4163622,BA
2014-10-29,124.48,124.48,122.555,123.08,3246309,BA
2014-10-30,122.52,124.123,122.01,123.82,2569875,BA
2014-10-31,125.03,125.89,124.73,124.91,4668628,BA
2014-11-03,125.35,126.2501,124.885,126.03,3907297,BA
2014-11-04,125.94,126.71,125.2601,125.84,3684838,BA
2014-11-05,126.01,126.25,124.2,124.22,3334000,BA
2014-11-06,124.48,124.8,123.37,124.58,2341850,BA
2014-11-07,124.93,124.94,124.17,124.45,2366682,BA
2014-11-10,124.87,124.99,123.8,124.64,2622734,BA
2014-11-11,124.58,125.73,124.45,125.36,3056237,BA
2014-11-12,124.51,126.185,124.47,125.87,3075041,BA
2014-11-13,125.74,128.96,125.74,128.53,5813870,BA
2014-11-14,128.53,129.779,127.85,128.86,6235584,BA
2014-11-17,128.7,129.17,127.55,128.42,3752879,BA
2014-11-18,128.55,131.33,128.04,130.66,5701297,BA
2014-11-19,130.59,132.74,130.25,131.61,5037575,BA
2014-11-20,130.94,132.4,130.71,131.7,4052829,BA
2014-11-21,132.72,133.36,132.51,132.78,4227147,BA
2014-11-24,133.45,134.74,133.44,134.61,4161488,BA
2014-11-25,134.74,135.6,134.74,134.81,4301649,BA
2014-11-26,134.95,135.3,134.39,134.78,2660270,BA
2014-11-28,135.51,135.78,134.04,134.36,2089964,BA
2014-12-01,134.31,134.4,132.1956,132.39,3473742,BA
2014-12-02,132.5,132.96,131.75,132.28,2904938,BA
2014-12-03,132.65,133.28,131.43,131.97,4627532,BA
2014-12-04,131.97,132.52,130.918,131.32,2805880,BA
2014-12-05,131.72,132.62,131.53,132.21,2580216,BA
2014-12-08,132.02,132.07,129.87,130.28,2862356,BA
2014-12-09,128.56,129.72,127.74,129.66,3085085,BA
2014-12-10,128.81,128.978,124.54,124.64,6651721,BA
2014-12-11,125.22,125.6493,123.0,123.37,6702054,BA
2014-12-12,122.24,122.27,120.58,120.77,6661058,BA
2014-12-15,121.4,122.88,120.6,122.08,6238775,BA
2014-12-16,125.04,125.54,123.91,124.25,7919932,BA
2014-12-17,124.28,125.38,123.42,125.06,6726507,BA
2014-12-18,127.13,127.35,124.77,125.67,6485926,BA
2014-12-19,125.63,127.42,125.5,126.23,7680805,BA
2014-12-22,126.73,128.54,126.73,128.22,3189253,BA
2014-12-23,129.04,130.65,128.6519,130.03,4028939,BA
2014-12-24,130.3,132.33,130.17,131.24,2125345,BA
2014-12-26,131.29,131.93,130.23,131.63,2242857,BA
2014-12-29,131.72,132.73,131.17,132.29,2718379,BA
2014-12-30,132.0,132.28,131.52,131.83,2447665,BA
2014-12-31,132.25,132.3,129.86,129.98,2712384,BA
2015-01-02,131.07,131.84,129.09,129.95,4294241,BA
2015-01-05,129.66,129.9199,128.61,129.05,5024782,BA
2015-01-06,129.05,129.62,126.18,127.53,4992814,BA
2015-01-07,128.74,129.97,128.72,129.51,3573197,BA
2015-01-08,130.6,131.985,130.4,131.8,4503399,BA
2015-01-09,131.59,132.26,130.93,131.54,3056368,BA
2015-01-12,132.24,132.26,129.95,130.87,3552653,BA
2015-01-13,132.0,133.91,130.17,131.17,3441654,BA
2015-01-14,129.03,131.29,128.95,130.38,3559535,BA
2015-01-15,130.25,131.83,129.7,130.14,3901990,BA
2015-01-16,129.75,131.02,129.11,130.78,4425638,BA
2015-01-20,131.45,132.0,129.4501,131.22,3143746,BA
2015-01-21,130.87,132.87,130.5701,132.41,2898621,BA
2015-01-22,133.38,136.21,133.05,135.64,4971293,BA
2015-01-23,135.57,135.78,134.6,134.62,3828329,BA
2015-01-26,135.0,135.25,133.53,134.07,3900544,BA
2015-01-27,132.4,132.99,130.74,132.48,5243868,BA
2015-01-28,136.3,141.885,135.92,139.64,14355109,BA
2015-01-29,139.69,148.25,139.63,147.78,15161711,BA
2015-01-30,146.22,146.85,144.37,145.37,11271116,BA
2015-02-02,143.72,146.59,143.05,146.26,6790894,BA
2015-02-03,146.37,148.0,146.18,147.34,5978190,BA
2015-02-04,145.97,148.39,145.93,147.22,4766204,BA
2015-02-05,147.26,148.87,146.46,148.6,4252602,BA
2015-02-06,148.62,148.89,147.7,148.0,4398762,BA
2015-02-09,146.16,148.16,145.63,147.58,4203329,BA
2015-02-10,148.2,148.71,147.503,148.04,4034851,BA
2015-02-11,147.51,148.38,147.09,147.92,3272669,BA
2015-02-12,148.26,148.57,147.68,148.09,2998941,BA
2015-02-13,147.98,149.8401,147.64,149.73,3418587,BA
2015-02-17,148.72,149.96,148.52,149.92,3622369,BA
2015-02-18,149.7,151.62,149.37,151.17,3722117,BA
2015-02-19,151.05,154.24,151.0,153.75,4384014,BA
2015-02-20,153.8,158.83,153.8,158.31,9365978,BA
2015-02-23,155.0,155.92,153.36,154.74,8653655,BA
2015-02-24,153.5,154.78,153.21,154.38,4391701,BA
2015-02-25,154.305,154.74,152.14,153.01,4800528,BA
2015-02-26,152.31,152.38,150.81,151.73,5149342,BA
2015-02-27,151.0,151.89,150.45,150.85,4330678,BA
2015-03-02,150.75,154.15,150.75,153.8,4622793,BA
2015-03-03,154.71,156.91,154.17,155.57,8656618,BA
2015-03-04,154.62,155.22,154.0,154.35,4476188,BA
2015-03-05,154.86,155.98,154.31,154.47,3327492,BA
2015-03-06,153.92,155.03,152.81,153.12,3556216,BA
2015-03-09,153.3,155.61,153.15,154.75,3432956,BA
2015-03-10,153.3,154.13,152.42,152.42,3839572,BA
2015-03-11,152.51,152.6876,151.17,151.17,3395401,BA
2015-03-12,151.28,152.92,151.28,152.04,2965067,BA
2015-03-13,151.89,152.39,149.79,151.57,3569581,BA
2015-03-16,152.39,154.19,152.27,153.67,2742901,BA
2015-03-17,152.88,155.0,152.73,154.51,2927179,BA
2015-03-18,154.04,155.99,152.11,155.73,4053609,BA
2015-03-19,154.91,155.33,153.66,154.11,2539041,BA
2015-03-20,155.04,155.49,154.48,154.5,4464270,BA
2015-03-23,154.98,154.98,152.81,152.81,3029723,BA
2015-03-24,151.96,152.62,151.35,151.65,3319274,BA
2015-03-25,151.4,152.04,148.13,148.23,3747926,BA
2015-03-26,147.83,148.8499,145.96,148.17,3627403,BA
2015-03-27,148.59,149.31,147.49,148.85,2600252,BA
2015-03-30,150.08,153.17,149.98,152.7,3738731,BA
2015-03-31,152.23,152.25,149.94,150.08,2975622,BA
2015-04-01,149.97,150.02,146.82,148.64,4167631,BA
2015-04-02,149.14,150.5,148.312,149.28,2934194,BA
2015-04-06,148.15,151.45,148.0,150.93,3371457,BA
2015-04-07,151.27,153.5,151.14,152.32,4299482,BA
2015-04-08,152.19,153.5,152.19,153.36,2763398,BA
2015-04-09,152.62,153.67,151.6264,153.42,3966815,BA
2015-04-10,153.55,154.9633,153.25,154.38,3182990,BA
2015-04-13,153.79,155.5,152.961,153.24,3034047,BA
2015-04-14,152.93,153.54,151.59,153.21,2845971,BA
2015-04-15,154.37,154.37,152.21,152.43,3687428,BA
2015-04-16,151.66,152.53,151.05,151.97,2559883,BA
2015-04-17,150.88,151.43,149.44,149.6,4671622,BA
2015-04-20,151.06,153.55,151.01,152.67,3169131,BA
2015-04-21,153.51,154.09,152.0,153.33,3772879,BA
2015-04-22,152.36,153.0,148.85,151.19,8468924,BA
2015-04-23,150.83,150.83,149.73,149.87,4080811,BA
2015-04-24,149.54,149.86,148.02,148.4,4889228,BA
2015-04-27,148.59,149.0,147.71,147.8,4603511,BA
2015-04-28,147.9,148.37,146.01,147.51,4352892,BA
2015-04-29,147.07,147.4548,145.9,146.15,4761676,BA
2015-04-30,145.25,145.94,142.75,143.34,4925252,BA
2015-05-01,144.41,145.07,143.84,144.67,3556817,BA
2015-05-04,143.85,144.79,143.18,144.02,8977535,BA
2015-05-05,143.76,144.695,142.27,142.91,3670396,BA
2015-05-06,143.01,143.1499,140.43,141.04,5313484,BA
2015-05-07,140.56,142.18,140.48,141.49,4868673,BA
2015-05-08,143.0,145.94,142.98,145.46,7068011,BA
2015-05-11,145.55,146.79,145.13,145.89,3969023,BA
2015-05-12,144.94,146.08,144.01,145.43,3543850,BA
2015-05-13,145.41,146.529,145.1006,145.62,2680190,BA
2015-05-14,146.88,148.25,146.6501,147.96,3495827,BA
2015-05-15,148.05,148.3,146.34,146.88,3368855,BA
2015-05-18,146.88,147.24,146.3,146.71,2153190,BA
2015-05-19,147.18,147.77,146.73,147.05,2366375,BA
2015-05-20,147.14,147.34,146.1,146.42,2104019,BA
2015-05-21,146.56,147.71,146.1,147.35,2676437,BA
2015-05-22,147.26,147.27,144.8,144.81,3877994,BA
2015-05-26,144.34,144.43,142.16,142.8,3476752,BA
2015-05-27,143.42,143.7497,142.58,143.0,2837146,BA
2015-05-28,142.51,145.29,141.58,142.33,3103154,BA
2015-05-29,142.26,142.26,140.32,140.52,6199220,BA
2015-06-01,141.45,142.05,140.27,141.25,3897020,BA
2015-06-02,141.44,144.46,140.63,143.25,4986500,BA
2015-06-03,143.78,145.059,142.89,143.81,3755788,BA
2015-06-04,143.22,143.23,140.95,141.19,3239507,BA
2015-06-05,141.04,141.3689,140.05,140.73,3215636,BA
2015-06-08,140.24,141.35,140.2,140.64,2756645,BA
2015-06-09,140.5,140.99,139.9,140.1,2647571,BA
2015-06-10,140.68,142.6,140.29,141.62,2784396,BA
2015-06-11,142.01,143.98,141.75,142.96,2924468,BA
2015-06-12,142.62,142.86,141.09,142.8,2395238,BA
2015-06-15,142.04,142.59,141.2777,142.29,2631428,BA
2015-06-16,141.42,143.58,141.42,142.34,2450557,BA
2015-06-17,142.87,144.0,141.9,143.43,2775397,BA
2015-06-18,143.91,146.53,143.91,145.38,3728900,BA
2015-06-19,145.19,146.1,144.95,145.13,4837280,BA
2015-06-22,146.07,146.21,145.09,145.7,2086105,BA
2015-06-23,146.33,146.45,143.8,144.43,2864424,BA
2015-06-24,143.76,144.8,142.51,143.0,3989088,BA
2015-06-25,143.27,143.76,142.34,142.45,2153754,BA
2015-06-26,143.03,143.04,141.89,142.48,3153251,BA
2015-06-29,140.96,141.32,138.58,138.73,3755500,BA
2015-06-30,140.06,140.06,138.44,138.72,3434761,BA
2015-07-01,140.48,141.14,140.02,140.73,3260868,BA
2015-07-02,141.29,141.52,139.88,140.21,2116516,BA
2015-07-06,139.02,140.73,139.0,140.52,2093398,BA
2015-07-07,140.8,143.44,140.14,143.15,3712024,BA
2015-07-08,142.5,143.15,141.52,141.92,3386472,BA
2015-07-09,143.89,144.2,142.73,142.8,2486829,BA
2015-07-10,144.14,145.19,143.866,144.48,2192062,BA
2015-07-13,145.96,146.75,145.6001,146.62,2194245,BA
2015-07-14,146.76,148.3,146.445,147.75,3388765,BA
2015-07-15,147.75,147.75,146.48,146.89,2653911,BA
2015-07-16,147.79,148.7999,147.77,148.49,2509591,BA
2015-07-17,147.25,147.4399,146.0201,146.84,3127129,BA
2015-07-20,147.11,147.2,145.9101,146.72,3016807,BA
2015-07-21,146.59,146.59,144.22,145.0,4452562,BA
2015-07-22,148.9,149.18,145.11,146.47,6238400,BA
2015-07-23,147.0,147.95,145.79,146.11,4116025,BA
2015-07-24,145.81,146.47,143.98,144.06,2454976,BA
2015-07-27,143.22,143.35,140.8,141.03,3532068,BA
2015-07-28,141.61,142.17,139.51,141.81,4138151,BA
2015-07-29,142.48,144.61,142.37,144.14,3260403,BA
2015-07-30,143.35,143.92,142.2056,143.01,2643990,BA
2015-07-31,143.76,144.92,143.29,144.17,3163496,BA
2015-08-03,144.44,144.75,142.59,143.69,3087956,BA
2015-08-04,143.55,144.87,143.0401,143.54,1972989,BA
2015-08-05,143.9,145.6,143.77,144.95,2926094,BA
2015-08-06,144.7,145.25,143.42,143.82,2457029,BA
2015-08-07,143.22,143.84,141.7,142.42,2953194,BA
2015-08-10,143.79,146.77,143.78,145.86,3432610,BA
2015-08-11,144.14,144.93,143.28,144.05,2816679,BA
2015-08-12,142.55,143.01,139.86,142.43,4405521,BA
2015-08-13,142.03,145.45,141.53,144.81,5129524,BA
2015-08-14,144.61,145.47,143.76,145.09,2927085,BA
2015-08-17,144.6,144.86,142.93,144.44,3745958,BA
2015-08-18,144.39,145.214,143.82,144.6,1955511,BA
2015-08-19,143.42,144.48,142.32,142.72,2967301,BA
2015-08-20,141.62,141.9,136.9,137.02,6601375,BA
2015-08-21,134.88,135.0919,131.46,131.71,7957580,BA
2015-08-24,123.64,135.5,115.14,127.19,9425772,BA
2015-08-25,130.0,130.72,125.43,125.49,7159116,BA
2015-08-26,129.34,129.76,125.23,129.34,6428364,BA
2015-08-27,131.08,132.36,129.46,131.87,5754555,BA
2015-08-28,131.43,133.72,130.86,133.24,4508774,BA
2015-08-31,132.37,132.7,130.39,130.68,4231666,BA
2015-09-01,128.16,128.99,126.94,127.44,5772654,BA
2015-09-02,128.48,130.67,127.74,130.63,4809344,BA
2015-09-03,132.31,132.35,130.48,131.02,3379456,BA
2015-09-04,129.55,130.49,128.655,129.76,3746661,BA
2015-09-08,132.27,133.99,132.0,133.82,3505842,BA
2015-09-09,135.59,136.25,132.21,132.65,4713931,BA
2015-09-10,132.34,134.57,132.27,133.55,2932190,BA
2015-09-11,133.16,134.86,132.885,134.67,2628223,BA
2015-09-14,134.72,135.13,133.725,134.43,2389564,BA
2015-09-15,134.52,137.0,134.52,136.3,3761791,BA
2015-09-16,136.26,137.43,136.0104,137.2,2505018,BA
2015-09-17,137.36,139.91,136.94,137.45,3405575,BA
2015-09-18,135.75,137.69,134.4,136.09,7302713,BA
2015-09-21,136.42,137.45,134.94,136.02,2460863,BA
2015-09-22,134.49,134.49,132.52,133.99,3465047,BA
2015-09-23,134.66,135.0,131.61,131.67,4907463,BA
2015-09-24,130.72,130.77,127.18,129.75,5297754,BA
2015-09-25,131.57,131.73,129.28,131.01,4149869,BA
2015-09-28,130.44,130.48,128.03,128.13,4159998,BA
2015-09-29,128.11,129.145,127.47,128.75,2935066,BA
2015-09-30,130.27,131.41,129.621,130.95,3062539,BA
2015-10-01,131.32,131.789,128.9801,130.61,2878388,BA
2015-10-02,129.0,132.59,128.56,132.56,3020473,BA
2015-10-05,132.28,134.15,131.35,134.02,4587547,BA
2015-10-06,134.1,135.54,133.67,134.63,3059566,BA
2015-10-07,135.69,137.73,135.26,137.02,3284110,BA
2015-10-08,136.66,139.35,136.07,139.04,2835713,BA
2015-10-09,139.07,140.2399,138.36,139.7,3065696,BA
2015-10-12,139.93,141.07,139.32,140.68,1942171,BA
2015-10-13,139.44,140.5,139.43,140.29,2339688,BA
2015-10-14,139.75,140.89,133.58,134.22,8752268,BA
2015-10-15,135.16,137.669,135.0,137.39,6368293,BA
2015-10-16,137.43,138.73,136.52,137.6,3173730,BA
2015-10-19,137.6,138.61,136.39,138.42,4021966,BA
2015-10-20,137.94,139.93,137.58,138.88,4202644,BA
2015-10-21,141.7,142.15,136.61,141.19,8976770,BA
2015-10-22,142.0,147.36,141.93,146.31,6976272,BA
2015-10-23,147.37,147.75,144.91,146.7,4691229,BA
2015-10-26,146.21,147.23,145.55,146.7,3143377,BA
2015-10-27,146.22,148.99,146.0101,148.46,3411338,BA
2015-10-28,147.99,148.81,145.14,147.88,4408322,BA
2015-10-29,147.54,147.869,145.83,147.18,3072059,BA
2015-10-30,147.4,149.6,147.09,148.07,3938024,BA
2015-11-02,148.38,149.47,147.56,148.4,2516741,BA
2015-11-03,148.03,148.46,147.14,148.09,2469950,BA
2015-11-04,147.26,148.76,147.18,148.19,2771502,BA
2015-11-05,148.19,148.84,146.49,147.97,2545390,BA
2015-11-06,146.58,148.17,146.01,147.94,2294109,BA
2015-11-09,146.9,147.48,145.18,145.98,2980833,BA
2015-11-10,145.28,146.14,144.03,145.15,2524124,BA
2015-11-11,145.2,145.83,144.52,144.99,1589325,BA
2015-11-12,143.0,144.4,141.59,142.54,3796804,BA
2015-11-13,142.33,143.89,141.86,142.59,3063778,BA
2015-11-16,142.58,144.5,142.33,144.42,2378347,BA
2015-11-17,145.29,146.5931,144.638,146.08,3038332,BA
2015-11-18,146.24,148.385,146.23,148.28,3101147,BA
2015-11-19,148.79,149.48,148.26,149.24,2492572,BA
2015-11-20,149.84,150.585,149.12,149.4,3210204,BA
2015-11-23,149.39,149.7,147.71,148.34,3183717,BA
2015-11-24,147.49,149.59,147.215,148.65,2626649,BA
2015-11-25,149.04,149.15,147.38,147.43,1852242,BA
2015-11-27,147.5,147.97,146.68,146.95,1282131,BA
2015-11-30,146.97,147.26,145.36,145.45,3176745,BA
2015-12-01,146.54,149.4,146.47,147.74,3444346,BA
2015-12-02,147.55,148.03,146.38,146.96,2648847,BA
2015-12-03,147.05,147.63,144.28,145.56,3008659,BA
2015-12-04,146.35,148.78,146.09,148.5,3892856,BA
2015-12-07,148.3,149.5,147.32,148.45,3417715,BA
2015-12-08,146.82,147.23,144.65,144.99,5021095,BA
2015-12-09,144.6,145.69,142.271,144.24,5124573,BA
2015-12-10,144.62,147.455,144.16,146.41,3278542,BA
2015-12-11,145.0,145.7,143.72,144.62,3684384,BA
2015-12-14,144.5,144.5,141.46,143.0,4845032,BA
2015-12-15,145.66,147.1,144.12,146.53,4705329,BA
2015-12-16,147.98,148.61,146.23,148.11,3316048,BA
2015-12-17,148.85,149.8,145.5,145.56,3448810,BA
2015-12-18,144.41,144.41,138.89,139.58,9951965,BA
2015-12-21,140.21,141.94,139.7,140.9,3746389,BA
2015-12-22,141.72,142.79,140.5,142.38,2791715,BA
2015-12-23,143.08,144.07,142.81,144.06,3353868,BA
2015-12-24,143.6,143.93,143.36,143.53,1184981,BA
2015-12-28,143.26,144.67,142.845,144.54,1980017,BA
2015-12-29,145.06,147.56,145.0,147.35,3133578,BA
2015-12-30,147.22,148.0,146.01,146.41,1618958,BA
2015-12-31,145.96,145.96,144.5,144.59,2105228,BA
2016-01-04,141.38,141.7,139.43,140.5,5719507,BA
2016-01-05,140.99,141.7,139.77,141.07,3356951,BA
2016-01-06,138.83,139.35,137.26,138.83,4254056,BA
2016-01-07,136.38,136.67,132.51,133.01,7013671,BA
2016-01-08,133.7,135.1,129.8,129.99,5776933,BA
2016-01-11,130.85,131.0,128.92,130.21,5551464,BA
2016-01-12,131.58,132.17,129.64,131.92,4171513,BA
2016-01-13,132.7,132.88,127.75,128.12,5073095,BA
2016-01-14,129.59,130.07,125.814,129.2,6517753,BA
2016-01-15,125.8,127.135,124.51,125.63,6678391,BA
2016-01-19,127.06,127.22,125.11,126.06,5478911,BA
2016-01-20,124.0,124.94,119.82,122.14,7636593,BA
2016-01-21,122.77,125.98,121.54,123.4,5546240,BA
2016-01-22,124.42,125.68,123.32,124.61,5259941,BA
2016-01-25,124.6,125.24,123.4,124.01,4551572,BA
2016-01-26,124.98,128.15,124.5,128.01,5432566,BA
2016-01-27,119.9,120.11,115.02,116.58,27945885,BA
2016-01-28,117.1,118.03,115.06,118.01,10708445,BA
2016-01-29,118.14,120.18,118.02,120.13,9195721,BA
2016-02-01,119.64,122.29,118.65,121.56,6812827,BA
2016-02-02,119.69,120.28,117.37,117.52,8646673,BA
2016-02-03,118.8,122.13,117.15,121.87,7361854,BA
2016-02-04,121.12,124.91,121.12,123.61,5836971,BA
2016-02-05,123.63,124.17,121.03,122.56,6186691,BA
2016-02-08,120.67,121.33,117.25,119.47,6453599,BA
2016-02-09,117.98,119.98,117.425,118.88,4137630,BA
2016-02-10,118.16,119.46,116.27,116.36,4888570,BA
2016-02-11,113.18,113.4,102.1,108.44,33735576,BA
2016-02-12,105.12,109.84,105.0,108.63,12973383,BA
2016-02-16,109.73,112.76,109.0,112.6,7587694,BA
2016-02-17,114.03,116.83,113.99,116.34,6619560,BA
2016-02-18,116.91,118.23,116.68,117.57,6489039,BA
2016-02-19,117.31,117.33,114.42,115.16,6920644,BA
2016-02-22,116.55,118.97,116.03,117.39,4930290,BA
2016-02-23,116.97,118.5,115.93,116.9,3762341,BA
2016-02-24,115.37,115.96,112.51,115.59,6859285,BA
2016-02-25,116.35,117.6,115.78,116.82,4667100,BA
2016-02-26,117.75,119.45,117.5,118.16,3757794,BA
2016-02-29,118.12,119.465,117.5,118.18,4569734,BA
2016-03-01,119.01,120.9876,118.25,119.96,4595376,BA
2016-03-02,119.63,120.75,118.5,119.65,4292475,BA
2016-03-03,118.84,119.73,118.25,119.61,3404550,BA
2016-03-04,120.17,122.23,119.85,121.07,4421538,BA
2016-03-07,120.8,123.32,120.57,122.9,4504749,BA
2016-03-08,121.98,122.97,121.31,122.35,5257279,BA
2016-03-09,122.38,123.26,122.03,122.86,3380259,BA
2016-03-10,123.14,123.823,121.43,122.94,4111343,BA
2016-03-11,124.13,125.5,123.86,124.63,3260192,BA
2016-03-14,123.93,127.0,123.86,126.34,4283351,BA
2016-03-15,125.55,126.37,124.21,126.36,3717494,BA
2016-03-16,126.24,128.13,125.75,127.57,5154713,BA
2016-03-17,128.07,131.6,127.42,130.7,5800939,BA
2016-03-18,131.24,134.68,131.01,133.96,9108420,BA
2016-03-21,133.46,136.78,133.39,135.86,5671395,BA
2016-03-22,135.14,136.1,134.78,135.12,4989023,BA
2016-03-23,134.99,135.0,132.74,132.86,4361178,BA
2016-03-24,131.61,132.23,130.03,132.12,4573148,BA
2016-03-28,132.53,132.6197,130.551,131.29,3352222,BA
2016-03-29,129.83,130.93,128.18,130.88,4910240,BA
2016-03-30,131.48,132.73,128.02,128.58,5948968,BA
2016-03-31,128.09,128.38,125.25,126.94,8758273,BA
2016-04-01,126.23,127.09,125.11,126.96,5327979,BA
2016-04-04,126.54,127.9725,125.88,126.34,5036477,BA
2016-04-05,126.15,128.59,125.58,127.03,4660147,BA
2016-04-06,127.16,128.04,125.75,127.93,3998029,BA
2016-04-07,127.0,128.94,126.56,127.0,4596320,BA
2016-04-08,128.04,130.02,127.61,127.88,3939827,BA
2016-04-11,128.25,129.9,127.68,127.91,3611717,BA
2016-04-12,127.62,130.38,126.68,129.47,4239155,BA
2016-04-13,130.49,131.5,129.81,131.14,3514790,BA
2016-04-14,131.5,131.9499,130.53,130.85,4527589,BA
2016-04-15,130.95,131.5999,130.68,131.13,5008698,BA
2016-04-18,130.64,132.25,130.32,131.97,3056130,BA
2016-04-19,132.57,133.85,132.21,132.68,2931033,BA
2016-04-20,128.55,131.36,128.49,130.57,6799035,BA
2016-04-21,130.98,132.64,130.3,130.74,4799625,BA
2016-04-22,131.09,131.83,130.5,131.05,3858140,BA
2016-04-25,130.45,131.0,129.31,130.75,4600056,BA
2016-04-26,131.25,133.27,131.06,133.24,6103385,BA
2016-04-27,133.2,137.89,131.945,137.08,6930830,BA
2016-04-28,136.29,137.72,134.5,134.8,4938833,BA
2016-04-29,134.42,135.23,132.81,134.8,3716685,BA
2016-05-02,134.38,135.0,133.2283,134.01,3703832,BA
2016-05-03,132.7,133.31,131.46,132.49,4028700,BA
2016-05-04,131.59,132.31,130.53,130.89,3340540,BA
2016-05-05,131.73,132.64,131.12,132.08,4199192,BA
2016-05-06,132.11,133.63,131.76,133.26,2466030,BA
2016-05-09,132.8,133.81,131.82,132.1,3431065,BA
2016-05-10,133.18,135.24,132.7913,134.73,3382661,BA
2016-05-11,133.81,134.99,132.94,133.0,3284133,BA
2016-05-12,133.49,135.04,133.49,134.42,4591261,BA
2016-05-13,133.74,134.94,131.91,132.12,3965859,BA
2016-05-16,131.63,134.41,131.55,134.14,3165440,BA
2016-05-17,133.62,134.49,131.96,132.56,4031994,BA
2016-05-18,132.45,133.18,130.3421,130.99,4060391,BA
2016-05-19,130.24,130.43,127.085,128.08,5061552,BA
2016-05-20,129.13,129.25,127.2117,127.39,3297732,BA
2016-05-23,127.4,128.41,125.88,127.58,3977742,BA
2016-05-24,127.76,128.8057,126.32,127.5,5102368,BA
2016-05-25,128.0,129.78,127.37,128.86,4656798,BA
2016-05-26,128.48,129.8965,128.3185,129.31,2586274,BA
2016-05-27,128.96,129.7,128.83,129.22,3043697,BA
2016-05-31,129.88,129.98,126.04,126.15,6894401,BA
2016-06-01,126.0,126.5,124.78,126.41,4679640,BA
2016-06-02,126.65,127.03,125.3201,126.85,4802106,BA
2016-06-03,126.42,127.58,125.95,127.38,5485569,BA
2016-06-06,127.6,132.08,127.45,131.9,6996226,BA
2016-06-07,132.41,133.39,131.82,131.93,4423983,BA
2016-06-08,132.52,133.53,132.04,133.0,3883726,BA
2016-06-09,132.1,133.82,131.92,133.1,3811169,BA
2016-06-10,131.76,132.12,130.37,131.14,3828593,BA
2016-06-13,130.79,131.51,129.88,129.92,3645025,BA
2016-06-14,129.63,130.5999,128.5,130.5,3716959,BA
2016-06-15,130.88,131.765,129.97,130.16,3324752,BA
2016-06-16,129.32,129.89,126.9,129.37,4066106,BA
2016-06-17,129.83,129.99,128.81,129.82,6739624,BA
2016-06-20,131.36,133.9,131.21,132.75,4331887,BA
2016-06-21,133.19,133.28,131.485,131.52,2841092,BA
2016-06-22,132.1,133.16,131.58,131.77,2641444,BA
2016-06-23,133.91,134.55,132.73,133.55,4113903,BA
2016-06-24,128.14,129.39,126.21,126.52,9707256,BA
2016-06-27,125.68,125.75,122.35,122.7,6251280,BA
2016-06-28,124.5,124.76,122.7,123.89,4438083,BA
2016-06-29,125.49,127.315,124.16,126.99,4916718,BA
2016-06-30,127.08,129.87,127.08,129.87,4110845,BA
2016-07-01,129.54,130.34,129.16,129.69,3247946,BA
2016-07-05,128.43,129.0,126.63,126.97,4829391,BA
2016-07-06,127.25,127.31,123.96,126.96,3981674,BA
2016-07-07,126.92,128.17,126.26,127.17,3050067,BA
2016-07-08,128.6,130.46,127.66,130.09,3597822,BA
2016-07-11,130.84,133.25,130.8,132.04,3929870,BA
2016-07-12,132.8,133.0,130.33,130.81,4318419,BA
2016-07-13,131.28,131.39,129.37,130.11,3061397,BA
2016-07-14,131.63,131.9175,130.2,131.55,3984053,BA
2016-07-15,131.8,132.75,131.45,132.39,2944890,BA
2016-07-18,132.38,133.89,131.95,133.43,3338403,BA
2016-07-19,132.91,135.67,132.831,134.66,3390031,BA
2016-07-20,134.55,135.18,134.04,134.72,2669692,BA
2016-07-21,134.76,134.98,133.03,133.53,2853738,BA
2016-07-22,131.75,133.49,130.57,133.47,4844935,BA
2016-07-25,133.18,133.3016,132.38,132.94,3078599,BA
2016-07-26,132.9,134.97,132.51,134.85,4667327,BA
2016-07-27,136.14,139.45,135.71,135.96,5661668,BA
2016-07-28,135.4,135.86,132.55,133.01,5142388,BA
2016-07-29,133.05,133.8,132.3,133.66,3559058,BA
2016-08-01,133.21,134.23,132.7,133.21,3067258,BA
2016-08-02,132.95,133.4,131.35,131.6,3156760,BA
2016-08-03,131.77,132.4491,131.62,131.87,2359275,BA
2016-08-04,132.0,132.55,130.955,131.21,3009006,BA
2016-08-05,132.21,132.44,131.01,131.73,3120136,BA
2016-08-08,132.14,132.95,131.75,132.19,2443769,BA
2016-08-09,132.73,132.99,132.23,132.63,3013939,BA
2016-08-10,132.1,133.53,131.71,132.28,2642249,BA
2016-08-11,132.85,133.56,132.3,133.0,2275674,BA
2016-08-12,132.9,133.78,132.63,133.1,2522553,BA
2016-08-15,133.7,135.0,133.55,134.66,2812634,BA
2016-08-16,134.15,135.21,133.4,135.0,2759206,BA
2016-08-17,134.85,134.99,134.111,134.72,2854630,BA
2016-08-18,134.72,135.96,134.53,135.0,2030826,BA
2016-08-19,134.5,135.0,133.84,134.44,1922645,BA
2016-08-22,134.3,135.67,133.84,134.99,2520722,BA
2016-08-23,135.32,136.37,133.6414,134.14,3481863,BA
2016-08-24,134.01,134.65,133.07,133.29,2135910,BA
2016-08-25,133.3,133.3,132.42,132.98,1921352,BA
2016-08-26,133.5,134.08,131.82,132.23,1973740,BA
2016-08-29,132.72,133.58,132.32,132.9,2380035,BA
2016-08-30,133.19,133.44,130.68,130.81,3437290,BA
2016-08-31,130.83,130.83,129.14,129.45,3639176,BA
2016-09-01,130.03,130.03,128.36,129.9,2807237,BA
2016-09-02,130.89,131.96,130.58,131.16,2631047,BA
2016-09-06,131.63,132.99,131.27,132.99,4151796,BA
2016-09-07,132.48,133.08,132.0,132.64,2198686,BA
2016-09-08,132.32,132.91,131.51,132.9,2618307,BA
2016-09-09,131.94,131.94,128.52,128.53,4892944,BA
2016-09-12,126.878,130.68,126.31,130.12,6381112,BA
2016-09-13,129.22,130.02,128.26,128.76,4552399,BA
2016-09-14,128.91,129.31,127.34,127.67,3955402,BA
2016-09-15,127.57,128.46,126.9356,127.77,3476794,BA
2016-09-16,127.71,127.71,126.34,126.7,8035616,BA
2016-09-19,127.5,128.3,127.27,127.48,3168098,BA
2016-09-20,127.95,128.5,127.57,127.79,2639279,BA
2016-09-21,128.18,130.63,128.18,130.56,3227758,BA
2016-09-22,131.45,132.48,131.17,131.87,3253143,BA
2016-09-23,131.25,132.2871,131.01,131.78,2330720,BA
2016-09-26,131.07,131.58,130.43,130.57,2219885,BA
2016-09-27,130.29,131.74,129.86,131.32,1939020,BA
2016-09-28,131.59,132.36,130.59,132.23,1772965,BA
2016-09-29,131.8,132.78,130.68,131.03,2199395,BA
2016-09-30,132.09,132.63,131.2701,131.74,3118877,BA
2016-10-03,131.28,132.72,130.74,132.38,2439410,BA
2016-10-04,132.77,133.2313,131.69,132.25,2829188,BA
2016-10-05,132.93,134.9,132.55,134.66,3137532,BA
2016-10-06,134.83,135.0,133.68,134.42,3614860,BA
2016-10-07,133.93,134.66,132.54,133.85,4302031,BA
2016-10-10,134.589,136.87,134.589,135.84,3343271,BA
2016-10-11,134.94,135.69,133.27,133.74,3607330,BA
2016-10-12,133.76,134.28,133.0,133.16,2264188,BA
2016-10-13,132.42,133.93,131.39,133.38,3544190,BA
2016-10-14,134.56,135.25,133.48,133.5,2317429,BA
2016-10-17,133.5,135.38,133.33,134.0,2435134,BA
2016-10-18,135.03,135.74,134.915,135.1,2271047,BA
2016-10-19,135.42,136.95,135.33,136.18,2265864,BA
2016-10-20,135.92,136.75,135.37,135.84,2539711,BA
2016-10-21,134.72,136.19,134.25,135.63,2205772,BA
2016-10-24,136.41,138.88,136.41,137.45,3814247,BA
2016-10-25,137.53,139.42,137.35,139.02,5209103,BA
2016-10-26,138.43,146.19,136.72,145.54,13272044,BA
2016-10-27,145.83,146.23,141.78,143.31,7857081,BA
2016-10-28,143.72,144.0,142.1745,143.01,4636070,BA
2016-10-31,143.05,143.35,142.15,142.43,3075889,BA
2016-11-01,142.95,143.9,141.81,142.41,3245017,BA
2016-11-02,142.0,142.87,140.59,140.75,2782065,BA
2016-11-03,140.76,140.895,139.35,140.02,2280825,BA
2016-11-04,139.11,140.85,138.8038,139.54,2951457,BA
2016-11-07,141.5,143.1,141.49,143.03,3228202,BA
2016-11-08,141.92,143.31,141.2924,142.2,2823805,BA
2016-11-09,141.6,145.85,141.54,145.09,5494382,BA
2016-11-10,146.51,149.34,146.39,147.69,6508251,BA
2016-11-11,147.12,148.6,146.56,148.52,3585163,BA
2016-11-14,148.21,150.09,148.21,149.99,4490877,BA
2016-11-15,148.44,149.45,147.19,148.11,3856601,BA
2016-11-16,147.3,148.41,146.14,146.44,3559655,BA
2016-11-17,146.83,147.12,145.0,145.33,3656124,BA
2016-11-18,145.18,146.6,144.46,146.35,2214419,BA
2016-11-21,147.21,148.49,146.52,147.02,2825906,BA
2016-11-22,147.9,149.76,147.88,149.52,3770004,BA
2016-11-23,149.61,150.81,149.03,149.74,3071074,BA
2016-11-25,150.0,150.15,149.03,150.04,962387,BA
2016-11-28,149.0,150.09,148.315,149.77,4728764,BA
2016-11-29,149.83,152.11,149.11,151.64,3945635,BA
2016-11-30,151.59,153.08,150.56,150.56,3990972,BA
2016-12-01,150.74,152.69,150.39,152.39,2843930,BA
2016-12-02,152.45,152.49,151.12,152.25,2105577,BA
2016-12-05,153.24,153.75,151.85,152.16,2855946,BA
2016-12-06,150.84,152.64,150.02,152.24,3476254,BA
2016-12-07,151.67,154.31,151.0701,154.14,2955753,BA
2016-12-08,154.6,155.97,154.14,155.39,2928370,BA
2016-12-09,155.65,156.875,155.42,156.49,2707872,BA
2016-12-12,156.0,158.0,154.3,157.16,4247679,BA
2016-12-13,159.1,160.07,154.88,156.66,5650374,BA
2016-12-14,156.23,156.37,154.18,154.47,3640207,BA
2016-12-15,153.93,155.24,153.06,153.77,2889324,BA
2016-12-16,153.88,156.0,153.14,154.5,5888293,BA
2016-12-19,155.16,157.1,155.07,156.18,3002782,BA
2016-12-20,156.96,157.89,155.95,156.39,2270137,BA
2016-12-21,156.6883,158.5,156.65,157.48,2326366,BA
2016-12-22,158.5,158.99,156.25,157.46,3958475,BA
2016-12-23,158.27,158.27,156.51,157.81,2135828,BA
2016-12-27,158.41,158.48,156.91,157.48,1858667,BA
2016-12-28,157.12,157.35,156.01,156.1,1810430,BA
2016-12-29,156.0,156.75,155.16,155.69,1803955,BA
2016-12-30,156.49,156.79,154.96,155.68,2028432,BA
2017-01-03,156.3,157.14,155.21,156.97,3426113,BA
2017-01-04,157.81,159.2299,157.81,158.62,3189810,BA
2017-01-05,158.41,159.7,157.401,158.71,2795984,BA
2017-01-06,158.98,159.66,157.89,159.1,2426662,BA
2017-01-09,159.0,159.24,158.17,158.32,2839400,BA
2017-01-10,158.96,159.94,158.57,159.07,2988302,BA
2017-01-11,159.54,159.7,158.28,159.4,2416487,BA
2017-01-12,159.15,159.16,156.67,158.29,3020486,BA
2017-01-13,158.74,159.58,158.34,158.83,2435391,BA
2017-01-17,158.2,159.04,157.23,157.67,2758788,BA
2017-01-18,157.55,159.05,156.75,158.32,2087283,BA
2017-01-19,158.87,159.87,157.91,159.0,3143963,BA
2017-01-20,159.81,160.3,158.23,159.53,3384525,BA
2017-01-23,158.94,159.5,157.29,157.84,3931185,BA
2017-01-24,158.58,160.93,157.84,160.55,3927536,BA
2017-01-25,163.59,168.65,163.24,167.36,7480039,BA
2017-01-26,167.25,170.0,167.25,169.12,5436834,BA
2017-01-27,169.21,169.8,167.01,167.7,4883229,BA
2017-01-30,165.92,165.99,163.82,165.57,5456316,BA
2017-01-31,164.96,165.1,163.22,163.42,5350680,BA
2017-02-01,164.25,165.81,163.12,163.97,3138026,BA
2017-02-02,163.22,163.97,160.82,162.26,3791669,BA
2017-02-03,162.99,163.56,162.31,162.4,2981662,BA
2017-02-06,162.42,164.08,162.38,163.98,3110494,BA
2017-02-07,165.0,167.4199,164.8725,166.5,4243239,BA
2017-02-08,165.0,165.24,163.69,163.81,3041595,BA
2017-02-09,164.67,165.086,164.06,164.28,3451132,BA
2017-02-10,165.25,166.45,164.47,166.23,2689719,BA
2017-02-13,166.45,169.07,166.35,168.03,3765027,BA
2017-02-14,167.7,168.8,167.22,168.5,2580278,BA
2017-02-15,168.42,169.95,168.35,169.3,4033198,BA
2017-02-16,169.64,170.81,168.75,170.81,3070147,BA
2017-02-17,170.41,173.25,170.4,172.71,4982894,BA
2017-02-21,173.92,176.17,173.68,175.56,4231706,BA
2017-02-22,174.98,175.75,174.01,175.36,2832136,BA
2017-02-23,175.97,177.0,175.7,176.86,3502645,BA
2017-02-24,176.75,178.8,176.1,177.44,4197152,BA
2017-02-27,178.0,179.8839,177.55,179.43,2892626,BA
2017-02-28,180.34,181.93,179.67,180.23,4785145,BA
2017-03-01,181.85,184.8,181.82,183.91,5461751,BA
2017-03-02,184.0,185.71,182.97,182.99,4909023,BA
2017-03-03,183.04,183.58,181.45,182.18,3940363,BA
2017-03-06,181.4,182.3,180.43,180.93,4244029,BA
2017-03-07,180.64,182.84,180.6209,182.02,2451990,BA
2017-03-08,182.4,182.694,181.49,181.74,2321738,BA
2017-03-09,181.43,182.59,179.58,180.57,3100466,BA
2017-03-10,181.9,181.97,177.92,178.7,4595621,BA
2017-03-13,177.16,179.19,177.07,179.05,3499021,BA
2017-03-14,178.54,179.69,177.71,178.73,2346666,BA
2017-03-15,179.0,179.24,177.97,178.71,3569047,BA
2017-03-16,179.8199,180.0,177.64,178.19,3100744,BA
2017-03-17,178.31,180.3835,178.17,180.1,5037385,BA
2017-03-20,180.1,180.15,179.14,179.39,2062211,BA
2017-03-21,179.99,180.25,175.5,175.96,3239579,BA
2017-03-22,175.96,177.1,175.5,176.98,2505738,BA
2017-03-23,177.34,177.85,176.59,177.26,2006383,BA
2017-03-24,176.85,177.53,174.7687,175.82,2386809,BA
2017-03-27,174.37,176.44,173.75,176.1,2750685,BA
2017-03-28,176.29,177.683,175.0,177.36,2412559,BA
2017-03-29,177.4,177.99,176.97,177.63,1640601,BA
2017-03-30,177.25,178.49,177.22,177.98,1737221,BA
2017-03-31,178.02,178.18,176.81,176.86,2032749,BA
2017-04-03,177.08,177.73,175.5,176.65,2934818,BA
2017-04-04,176.88,178.79,176.76,178.7,2326494,BA
2017-04-05,179.0,180.18,176.89,177.08,2567212,BA
2017-04-06,177.56,178.22,177.12,177.37,2343873,BA
2017-04-07,178.39,179.09,177.26,178.85,2806779,BA
2017-04-10,179.0,179.97,177.48,177.56,2309273,BA
2017-04-11,177.5,178.6,176.96,178.57,2266280,BA
2017-04-12,178.25,178.25,175.94,176.05,2922725,BA
2017-04-13,175.74,176.88,175.5639,175.62,2024086,BA
2017-04-17,175.84,179.08,175.65,179.02,2450222,BA
2017-04-18,178.59,179.97,177.12,177.85,2960165,BA
2017-04-19,178.47,179.9,178.16,178.4,2124533,BA
2017-04-20,178.74,179.82,178.346,179.3,2335176,BA
2017-04-21,179.42,180.93,179.42,180.38,3146556,BA
2017-04-24,181.75,182.46,181.61,182.06,3141913,BA
2017-04-25,182.53,183.85,182.53,183.51,3735370,BA
2017-04-26,182.31,183.0,180.11,181.71,4471593,BA
2017-04-27,182.59,183.76,182.59,183.22,3129075,BA
2017-04-28,183.42,184.93,183.02,184.83,2181592,BA
2017-05-01,184.23,184.485,181.8,182.39,3516749,BA
2017-05-02,182.54,183.91,182.53,183.44,1979787,BA
2017-05-03,183.45,183.75,182.25,183.39,2983245,BA
2017-05-04,183.33,184.25,182.18,183.07,2289326,BA
2017-05-05,183.16,185.07,183.16,185.01,2636917,BA
2017-05-08,185.38,186.39,185.0,186.02,1963569,BA
2017-05-09,186.11,187.205,186.05,186.91,3003956,BA
2017-05-10,185.14,185.65,178.18,183.18,7060056,BA
2017-05-11,182.9,184.33,182.17,183.94,2883815,BA
2017-05-12,183.71,183.98,182.63,183.25,3479223,BA
2017-05-15,183.3,184.11,182.28,182.39,3364967,BA
2017-05-16,182.73,183.15,182.04,182.7,2156147,BA
2017-05-17,181.39,181.52,178.68,178.78,2535741,BA
2017-05-18,178.48,178.5,175.471,177.4,3118075,BA
2017-05-19,177.73,181.42,176.77,180.76,4038909,BA
2017-05-22,183.78,185.32,182.52,183.67,2946750,BA
2017-05-23,184.0,184.46,182.86,183.49,2123758,BA
2017-05-24,183.46,185.4,183.46,185.25,2425330,BA
2017-05-25,185.63,187.42,185.59,187.07,2363329,BA
2017-05-26,186.73,187.605,186.27,186.59,1735778,BA
2017-05-30,186.76,187.42,186.19,186.88,2231571,BA
2017-05-31,187.37,188.26,186.72,187.63,5186677,BA
2017-06-01,187.41,187.91,184.53,187.32,2870243,BA
2017-06-02,187.82,191.7,187.6499,190.23,3034272,BA
2017-06-05,190.07,190.74,188.81,188.95,2522113,BA
2017-06-06,188.41,188.86,186.685,186.75,2724995,BA
2017-06-07,186.85,188.54,186.3926,188.1,2383954,BA
2017-06-08,188.1,191.07,187.7,189.93,2340325,BA
2017-06-09,190.0,190.99,189.25,190.03,3344896,BA
2017-06-12,190.3,190.53,188.05,190.0,2730111,BA
2017-06-13,190.05,191.56,189.35,191.09,1882684,BA
2017-06-14,191.05,193.38,190.819,192.38,2210039,BA
2017-06-15,191.43,195.55,191.37,195.45,2894081,BA
2017-06-16,196.01,197.95,195.81,196.44,6939081,BA
2017-06-19,197.88,199.47,197.0,199.08,2726416,BA
2017-06-20,198.75,201.24,198.31,198.33,3077408,BA
2017-06-21,199.58,199.71,197.56,199.17,3151125,BA
2017-06-22,199.25,200.409,199.18,199.44,3339255,BA
2017-06-23,199.26,202.35,198.68,202.23,4310050,BA
2017-06-26,202.77,204.39,199.94,199.98,3077632,BA
2017-06-27,199.8,200.92,198.89,198.89,2296887,BA
2017-06-28,199.5,200.95,199.3,199.62,2096774,BA
2017-06-29,199.62,199.755,196.45,197.46,2428873,BA
2017-06-30,198.5,199.44,197.3901,197.75,2225564,BA
2017-07-03,198.07,199.44,197.75,198.59,1511163,BA
2017-07-05,199.3,202.14,198.86,201.81,2716674,BA
2017-07-06,201.64,202.49,200.78,201.48,2737400,BA
2017-07-07,202.24,203.28,201.26,202.37,3090441,BA
2017-07-10,202.32,204.58,202.19,203.96,2701928,BA
2017-07-11,204.0,206.66,204.0,206.27,2815790,BA
2017-07-12,206.95,208.61,206.32,206.44,2817350,BA
2017-07-13,206.8,207.0,205.35,206.23,1943575,BA
2017-07-14,206.7979,208.73,206.74,208.51,3229034,BA
2017-07-17,208.73,209.72,208.56,209.0,2415956,BA
2017-07-18,209.11,209.19,207.53,208.24,1943144,BA
2017-07-19,209.43,210.93,208.99,210.88,2258363,BA
2017-07-20,211.1,211.25,209.9189,210.28,2235082,BA
2017-07-21,209.99,212.2014,209.41,212.14,2098402,BA
2017-07-24,212.0,212.64,211.4,212.18,2392741,BA
2017-07-25,213.22,214.0,211.95,212.46,2889035,BA
2017-07-26,223.48,233.98,223.02,233.45,14139955,BA
2017-07-27,237.13,242.68,236.7,241.0,10860578,BA
2017-07-28,240.82,242.0,238.55,241.27,4602406,BA
2017-07-31,241.85,246.49,241.82,242.46,5777271,BA
2017-08-01,243.38,243.991,239.155,239.44,5018396,BA
2017-08-02,239.06,241.56,237.88,237.95,5119876,BA
2017-08-03,237.06,239.59,236.04,238.25,5112697,BA
2017-08-04,238.58,239.73,236.38,237.71,5590535,BA
2017-08-07,237.6,241.43,237.21,240.23,3674677,BA
2017-08-08,239.91,240.52,238.93,239.5,4871451,BA
2017-08-09,238.01,238.7,234.1,234.31,5680369,BA
2017-08-10,234.03,236.16,231.91,232.88,6817655,BA
2017-08-11,232.76,235.4,230.94,234.88,3461663,BA
2017-08-14,236.01,237.48,235.72,237.15,2953549,BA
2017-08-15,237.21,239.64,236.01,239.17,2851082,BA
2017-08-16,239.7,240.26,237.41,237.59,3012660,BA
2017-08-17,237.38,237.6,235.25,235.59,2810933,BA
2017-08-18,235.0,237.26,234.5664,235.77,2939494,BA
2017-08-21,235.77,236.94,234.35,235.68,2545355,BA
2017-08-22,236.16,239.89,236.11,239.75,2915687,BA
2017-08-23,239.36,239.36,237.19,238.09,2518274,BA
2017-08-24,238.52,238.9,236.6,238.74,2553084,BA
2017-08-25,239.0,239.09,235.6,235.89,2270276,BA
2017-08-28,236.22,237.5547,234.611,237.18,2394983,BA
2017-08-29,237.21,241.17,236.08,240.49,3535465,BA
2017-08-30,240.99,241.44,239.0,240.46,2801097,BA
2017-08-31,241.0,241.1,238.41,239.66,3075798,BA
2017-09-01,239.66,242.53,239.17,240.33,3271270,BA
2017-09-05,240.3,240.36,236.23,237.0,3869251,BA
2017-09-06,237.53,237.8564,234.34,234.62,4252704,BA
2017-09-07,234.75,236.54,234.29,236.31,2994514,BA
2017-09-08,235.75,239.39,235.21,238.78,3404151,BA
2017-09-11,239.5,241.85,239.31,240.59,3628146,BA
2017-09-12,240.59,241.7074,238.95,240.58,2702732,BA
2017-09-13,240.0,243.48,237.09,241.93,4529090,BA
2017-09-14,243.0,245.61,242.5,245.23,4995155,BA
2017-09-15,247.36,249.95,246.21,249.0,9033301,BA
2017-09-18,249.97,253.7875,248.91,253.08,5192959,BA
2017-09-19,253.08,255.17,251.631,252.46,4124716,BA
2017-09-20,253.26,256.6924,252.25,255.46,3853153,BA
2017-09-21,256.13,256.99,254.4239,256.04,2809374,BA
2017-09-22,256.31,259.3,256.13,256.45,3475566,BA
2017-09-25,256.97,256.97,251.5,254.32,3479166,BA
2017-09-26,254.6,256.48,253.54,253.7,2173606,BA
2017-09-27,255.27,258.77,253.971,255.28,3840114,BA
2017-09-28,254.11,255.8,251.17,254.27,2586076,BA
2017-09-29,253.85,255.26,252.591,254.21,2531131,BA
2017-10-02,254.65,255.99,253.5301,255.99,2685053,BA
2017-10-03,255.99,258.26,254.69,255.46,3163415,BA
2017-10-04,256.12,257.13,254.07,255.76,3030983,BA
2017-10-05,255.28,258.99,254.78,258.89,3940198,BA
2017-10-06,258.0,258.9018,257.06,258.58,2736358,BA
2017-10-09,259.0,259.0,257.11,258.39,2146782,BA
2017-10-10,259.74,261.06,257.2,260.93,2740651,BA
2017-10-11,261.32,261.65,259.02,261.44,2890344,BA
2017-10-12,260.95,262.98,260.0,261.91,2577900,BA
2017-10-13,262.9,263.79,260.74,260.74,2243903,BA
2017-10-16,261.5,262.0,259.69,259.75,1818869,BA
2017-10-17,256.49,259.05,256.26,258.62,2515865,BA
2017-10-18,258.47,260.73,256.66,260.04,2051651,BA
2017-10-19,258.98,259.1,256.03,259.04,2589203,BA
2017-10-20,260.36,264.8272,259.44,264.75,3955922,BA
2017-10-23,265.13,265.98,262.14,262.32,3302395,BA
2017-10-24,263.24,267.21,263.24,266.0,4401597,BA
2017-10-25,264.78,266.0,254.5,258.4,7318222,BA
2017-10-26,259.72,261.44,257.31,259.27,3419137,BA
2017-10-27,258.26,259.4994,255.8,256.46,2899168,BA
2017-10-30,255.45,260.41,255.33,259.25,3025919,BA
2017-10-31,259.34,259.93,257.47,257.98,2742775,BA
2017-11-01,258.29,259.41,256.24,258.5,2929490,BA
2017-11-02,258.31,263.24,258.0,262.63,2529912,BA
2017-11-03,262.42,263.79,260.08,261.75,2610784,BA
2017-11-06,262.62,265.84,262.5327,264.07,2911598,BA
2017-11-07,264.07,267.28,264.07,266.13,3205378,BA
2017-11-08,266.14,267.62,265.29,265.57,2841807,BA
2017-11-09,265.01,266.75,259.5626,262.7,3215203,BA
2017-11-10,262.11,262.5,259.6,260.85,1740621,BA
2017-11-13,261.67,263.36,260.49,262.42,2604867,BA
2017-11-14,262.0,262.4,260.2,261.76,2358169,BA
2017-11-15,261.42,264.77,260.15,262.86,2510533,BA
2017-11-16,263.76,265.04,263.34,263.7,2710174,BA
2017-11-17,262.82,263.74,262.03,262.26,1724790,BA
2017-11-20,263.0,265.6189,262.76,264.63,2447398,BA
2017-11-21,266.24,267.0,264.71,266.99,2267052,BA
2017-11-22,267.0,267.48,264.53,265.15,1471390,BA
2017-11-24,265.26,266.57,264.5304,265.88,788957,BA
2017-11-27,265.38,266.84,264.72,265.58,1772196,BA
2017-11-28,267.0,268.01,265.23,267.99,2262052,BA
2017-11-29,269.48,269.6807,266.15,269.3,3029095,BA
2017-11-30,269.91,277.04,269.43,276.8,4820313,BA
2017-12-01,277.51,278.73,270.6,271.38,4592483,BA
2017-12-04,276.16,281.83,276.0,277.97,5523013,BA
2017-12-05,279.01,279.44,274.86,275.54,2806075,BA
2017-12-06,274.87,279.14,274.0046,278.27,2538083,BA
2017-12-07,278.49,284.79,277.8,281.97,4264354,BA
2017-12-08,285.01,287.32,283.56,285.9,4440528,BA
2017-12-11,286.21,286.49,279.9,283.16,4065242,BA
2017-12-12,288.16,292.8,287.72,289.94,5517550,BA
2017-12-13,290.5,295.85,289.7,291.84,5003328,BA
2017-12-14,292.64,296.82,292.6,293.88,3913444,BA
2017-12-15,296.05,297.37,293.02,293.94,6933490,BA
2017-12-18,295.08,297.14,294.52,296.14,2901644,BA
2017-12-19,296.35,297.58,294.1809,297.25,2728367,BA
2017-12-20,298.88,299.33,297.11,297.9,2533689,BA
2017-12-21,298.04,298.3852,294.1301,295.03,5398275,BA
2017-12-22,295.135,296.52,293.01,295.1,2257350,BA
2017-12-26,295.54,297.44,294.65,295.36,1394737,BA
2017-12-27,296.41,296.8,294.8,295.62,1447837,BA
2017-12-28,295.81,296.99,294.74,296.35,1436751,BA
2017-12-29,296.94,297.3,294.83,294.91,1824591,BA
2018-01-02,295.75,296.99,295.396,296.84,2978918,BA
2018-01-03,295.94,298.5,295.47,297.8,3211195,BA
2018-01-04,297.94,298.42,295.47,296.67,4171720,BA
2018-01-05,296.77,308.89,296.72,308.84,6177731,BA
2018-01-08,308.66,310.86,305.75,310.15,4124862,BA
2018-01-09,310.59,319.91,310.49,318.43,5641298,BA
2018-01-10,317.49,322.15,315.5,320.26,4479288,BA
2018-01-11,322.13,328.4,321.19,328.12,4635344,BA
2018-01-12,330.38,336.88,330.38,336.21,6559284,BA
2018-01-16,339.9,347.73,331.33,335.16,12305475,BA
2018-01-17,337.73,352.23,336.41,351.01,9699917,BA
2018-01-18,350.7,350.83,339.15,340.16,9458634,BA
2018-01-19,341.67,344.0,335.75,337.73,7264401,BA
2018-01-22,335.29,341.3812,332.04,338.0,6792870,BA
2018-01-23,338.34,338.94,334.81,335.59,4537784,BA
2018-01-24,336.2,338.99,334.14,334.69,4205351,BA
2018-01-25,336.21,343.615,335.3,343.11,4747478,BA
2018-01-26,344.33,345.98,341.25,343.22,5236260,BA
2018-01-29,341.23,344.48,340.1,340.82,3324878,BA
2018-01-30,339.17,339.98,334.16,337.71,4983055,BA
2018-01-31,360.5,360.97,351.62,354.37,11409626,BA
2018-02-01,352.95,361.45,352.04,356.94,6067581,BA
2018-02-02,354.0,355.199,348.7,348.91,5486074,BA
2018-02-05,342.67,350.0,317.39,328.88,10511290,BA
2018-02-06,320.0,341.67,317.65,340.91,11935140,BA
2018-02-07,340.52,353.59,339.87,348.12,7946670,BA
2013-02-08,30.67,30.75,30.51,30.65,3169594,BBT
2013-02-11,30.67,30.8,30.56,30.63,2331836,BBT
2013-02-12,30.66,30.6905,30.4,30.6,3294416,BBT
2013-02-13,30.63,30.66,30.4,30.52,2954293,BBT
2013-02-14,30.42,30.56,30.28,30.36,3035758,BBT
2013-02-15,30.42,30.48,30.18,30.27,2881148,BBT
2013-02-19,30.31,30.45,30.28,30.37,3681926,BBT
2013-02-20,30.3,30.41,29.98,30.0,4151842,BBT
2013-02-21,29.95,30.19,29.86,30.04,4903036,BBT
2013-02-22,30.19,30.6,30.1,30.58,3531672,BBT
2013-02-25,30.8,30.9,29.89,29.89,4591752,BBT
2013-02-26,30.09,30.25,29.89,30.08,4434406,BBT
2013-02-27,30.06,30.45,29.96,30.39,3798653,BBT
2013-02-28,30.33,30.675,30.25,30.36,4524055,BBT
2013-03-01,30.21,30.73,30.01,30.66,3699320,BBT
2013-03-04,30.58,31.13,30.57,31.13,3815923,BBT
2013-03-05,31.23,31.25,30.35,30.41,7692805,BBT
2013-03-06,30.53,30.67,30.215,30.67,5937224,BBT
2013-03-07,30.7,31.33,30.7,31.12,5029397,BBT
2013-03-08,31.555,31.71,31.07,31.4,5943280,BBT
2013-03-11,31.33,31.78,31.33,31.78,4030021,BBT
2013-03-12,31.72,31.81,31.162,31.37,3857642,BBT
2013-03-13,31.39,31.59,31.31,31.57,2286036,BBT
2013-03-14,31.58,31.745,31.36,31.73,3704348,BBT
2013-03-15,30.74,31.2,30.67,30.98,11088437,BBT
2013-03-18,30.66,30.88,30.56,30.75,5127359,BBT
2013-03-19,30.84,30.92,30.6,30.79,3485673,BBT
2013-03-20,30.94,31.015,30.8,30.97,3560840,BBT
2013-03-21,30.8,30.93,30.57,30.64,2681840,BBT
2013-03-22,30.69,30.9,30.67,30.8,2060450,BBT
2013-03-25,30.88,30.95,30.68,30.82,3219965,BBT
2013-03-26,30.95,31.268,30.8301,31.21,3357344,BBT
2013-03-27,30.98,31.33,30.89,31.28,3060667,BBT
2013-03-28,31.25,31.415,31.055,31.39,4301157,BBT
2013-04-01,31.41,31.4199,30.7,30.89,3303573,BBT
2013-04-02,30.92,31.01,30.52,30.66,3377729,BBT
2013-04-03,30.68,30.78,30.09,30.17,4098691,BBT
2013-04-04,30.18,30.65,30.1,30.61,3662516,BBT
2013-04-05,30.19,30.26,29.82,30.1,5401916,BBT
2013-04-08,30.1,30.4,29.9,30.38,4047444,BBT
2013-04-09,30.76,31.01,30.54,30.9,4717532,BBT
2013-04-10,30.99,31.37,30.91,31.35,3593227,BBT
2013-04-11,31.35,31.43,31.05,31.24,3149143,BBT
2013-04-12,31.01,31.2,30.77,31.01,3320093,BBT
2013-04-15,30.86,30.91,30.1,30.1,5862461,BBT
2013-04-16,30.33,30.489,30.13,30.41,4524466,BBT
2013-04-17,30.15,30.3,29.61,30.02,5828661,BBT
2013-04-18,29.85,29.98,29.18,29.27,7366073,BBT
2013-04-19,29.55,29.75,29.29,29.69,3932326,BBT
2013-04-22,29.74,29.83,29.51,29.77,2636026,BBT
2013-04-23,29.96,30.06,29.68,29.97,4285085,BBT
2013-04-24,29.94,30.31,29.77,30.23,3747147,BBT
2013-04-25,30.33,30.835,30.225,30.67,4466506,BBT
2013-04-26,30.68,30.8002,30.37,30.57,3584818,BBT
2013-04-29,30.65,30.88,30.55,30.82,3987794,BBT
2013-04-30,30.78,30.845,30.61,30.77,3471371,BBT
2013-05-01,30.68,30.8,30.32,30.35,3426758,BBT
2013-05-02,30.39,30.77,30.1,30.6,4488900,BBT
2013-05-03,30.86,31.04,30.855,30.94,3769183,BBT
2013-05-06,30.91,31.18,30.88,31.16,2699853,BBT
2013-05-07,31.25,31.61,31.18,31.51,3016805,BBT
2013-05-08,31.14,31.54,31.13,31.52,2907158,BBT
2013-05-09,31.51,31.5901,31.28,31.35,3114966,BBT
2013-05-10,31.45,31.57,31.25,31.41,3364031,BBT
2013-05-13,31.39,31.9,31.38,31.74,4661979,BBT
2013-05-14,31.73,32.27,31.63,32.26,6586386,BBT
2013-05-15,32.17,32.61,32.13,32.49,4135282,BBT
2013-05-16,32.39,32.52,32.115,32.18,6183113,BBT
2013-05-17,32.32,32.63,32.23,32.55,3218824,BBT
2013-05-20,32.46,32.87,32.39,32.66,2778738,BBT
2013-05-21,32.62,32.905,32.62,32.72,2719739,BBT
2013-05-22,32.77,33.185,32.485,32.64,5948124,BBT
2013-05-23,32.28,33.0,32.26,32.87,5824855,BBT
2013-05-24,32.66,32.82,32.465,32.82,2638088,BBT
2013-05-28,33.11,33.48,32.97,33.14,4155503,BBT
2013-05-29,32.94,33.5,32.87,33.32,3671492,BBT
2013-05-30,33.4,33.69,33.2301,33.46,3512383,BBT
2013-05-31,33.36,33.49,32.92,32.92,3844701,BBT
2013-06-03,33.06,33.22,32.55,33.09,3861617,BBT
2013-06-04,33.14,33.37,32.71,32.96,4350079,BBT
2013-06-05,32.9,33.105,32.39,32.48,4706779,BBT
2013-06-06,32.38,32.69,32.1,32.68,2944763,BBT
2013-06-07,32.9,33.29,32.67,33.23,3088944,BBT
2013-06-10,33.43,33.7,33.36,33.43,4303645,BBT
2013-06-11,33.1,33.72,33.0,33.31,4328254,BBT
2013-06-12,33.47,33.57,32.87,32.96,2436334,BBT
2013-06-13,32.94,33.45,32.82,33.42,2852922,BBT
2013-06-14,33.35,33.39,32.665,32.78,2738707,BBT
2013-06-17,33.05,33.38,32.86,33.11,3553183,BBT
2013-06-18,33.13,33.45,33.06,33.38,2375590,BBT
2013-06-19,33.35,33.417,32.99,32.99,2952360,BBT
2013-06-20,32.8,33.46,32.71,32.98,5475499,BBT
2013-06-21,33.33,33.83,33.12,33.68,6785404,BBT
2013-06-24,33.35,33.625,33.07,33.22,5553038,BBT
2013-06-25,33.53,33.99,33.27,33.83,3557070,BBT
2013-06-26,34.09,34.2,33.7,33.88,3782538,BBT
2013-06-27,33.97,34.37,33.91,34.12,3120216,BBT
2013-06-28,34.0,34.03,33.5801,33.88,4030812,BBT
2013-07-01,34.08,34.41,33.95,34.02,2601180,BBT
2013-07-02,34.07,34.56,34.04,34.16,3866618,BBT
2013-07-03,33.98,34.32,33.83,34.17,1796909,BBT
2013-07-05,34.49,34.89,34.45,34.88,3325227,BBT
2013-07-08,35.0,35.1,34.83,34.95,3693824,BBT
2013-07-09,35.15,35.23,34.74,35.05,3446142,BBT
2013-07-10,35.07,35.09,34.54,34.8,3218547,BBT
2013-07-11,35.18,35.19,34.41,34.58,3825074,BBT
2013-07-12,34.67,34.9,34.275,34.8,4456626,BBT
2013-07-15,34.8,35.2,34.75,35.14,2956404,BBT
2013-07-16,35.12,35.2,34.27,34.84,4397631,BBT
2013-07-17,34.91,35.01,34.69,34.83,3583471,BBT
2013-07-18,34.53,35.18,34.2,35.06,5246415,BBT
2013-07-19,35.13,35.18,34.69,35.1,4637833,BBT
2013-07-22,35.07,35.515,35.03,35.46,3253147,BBT
2013-07-23,35.43,35.81,35.15,35.73,3191358,BBT
2013-07-24,35.76,35.9,35.61,35.68,1941441,BBT
2013-07-25,35.57,35.74,35.325,35.63,3256807,BBT
2013-07-26,35.31,35.76,35.31,35.74,2827094,BBT
2013-07-29,35.7,35.74,35.3,35.47,2382932,BBT
2013-07-30,35.65,35.88,35.52,35.6,2622553,BBT
2013-07-31,35.69,36.16,35.64,35.69,3407686,BBT
2013-08-01,35.98,36.46,35.85,36.43,2973528,BBT
2013-08-02,36.23,36.46,36.06,36.42,3179911,BBT
2013-08-05,36.36,36.59,36.12,36.4,2079430,BBT
2013-08-06,36.3,36.35,35.88,36.08,2083273,BBT
2013-08-07,35.66,35.78,35.34,35.5,2148116,BBT
2013-08-08,35.67,35.84,35.31,35.48,2486189,BBT
2013-08-09,35.49,35.745,35.37,35.46,2030656,BBT
2013-08-12,35.41,35.75,35.24,35.57,2210988,BBT
2013-08-13,35.6,36.11,35.56,35.87,3578231,BBT
2013-08-14,35.81,36.0,35.58,35.7,1743467,BBT
2013-08-15,35.51,35.63,35.235,35.32,2304478,BBT
2013-08-16,35.27,35.76,35.19,35.53,3553904,BBT
2013-08-19,35.49,35.59,35.33,35.49,2756404,BBT
2013-08-20,35.43,35.85,35.43,35.64,4275393,BBT
2013-08-21,35.57,35.65,35.195,35.34,3097463,BBT
2013-08-22,35.43,35.98,35.34,35.91,1814802,BBT
2013-08-23,36.01,36.16,35.63,35.76,3510813,BBT
2013-08-26,35.76,36.09,35.58,35.6,2393164,BBT
2013-08-27,35.27,35.27,34.43,34.49,3274851,BBT
2013-08-28,34.48,34.665,34.24,34.32,3546541,BBT
2013-08-29,34.25,34.59,34.15,34.26,2338105,BBT
2013-08-30,34.36,34.36,33.865,33.96,3077601,BBT
2013-09-03,34.41,34.47,33.55,33.81,3969839,BBT
2013-09-04,33.83,34.12,33.76,33.93,2463452,BBT
2013-09-05,33.95,34.17,33.81,33.93,3208011,BBT
2013-09-06,34.01,34.07,33.33,33.52,5480001,BBT
2013-09-09,33.51,33.79,33.3,33.76,2917060,BBT
2013-09-10,34.0,34.17,33.73,33.81,2860540,BBT
2013-09-11,33.8,34.01,33.605,33.86,2490961,BBT
2013-09-12,33.87,34.045,33.82,33.87,2400720,BBT
2013-09-13,33.83,34.07,33.75,34.01,1727075,BBT
2013-09-16,34.36,34.57,34.17,34.48,3323993,BBT
2013-09-17,34.9,35.07,34.56,35.06,4002662,BBT
2013-09-18,35.08,35.58,35.04,35.2,5299310,BBT
2013-09-19,35.25,35.31,34.7546,35.06,6515560,BBT
2013-09-20,35.12,35.2,34.925,35.05,5078697,BBT
2013-09-23,34.92,35.0,34.11,34.19,3437586,BBT
2013-09-24,33.96,34.09,33.71,33.87,4696941,BBT
2013-09-25,33.86,34.14,33.46,33.98,3887258,BBT
2013-09-26,33.99,34.13,33.695,33.94,2380057,BBT
2013-09-27,33.71,34.03,33.69,33.97,3570441,BBT
2013-09-30,33.71,33.94,33.5,33.75,2592695,BBT
2013-10-01,33.93,34.09,33.7986,34.03,2793715,BBT
2013-10-02,33.87,33.9,33.58,33.82,2674004,BBT
2013-10-03,33.68,33.73,33.26,33.4,3208852,BBT
2013-10-04,33.4,33.71,33.33,33.67,1943831,BBT
2013-10-07,33.37,33.465,33.14,33.14,1759547,BBT
2013-10-08,33.13,33.25,32.65,32.66,3320249,BBT
2013-10-09,32.7,32.9,32.68,32.76,3056893,BBT
2013-10-10,33.16,33.69,33.16,33.69,3708137,BBT
2013-10-11,33.6,33.84,33.24,33.73,3169672,BBT
2013-10-14,33.57,33.87,33.53,33.82,2250057,BBT
2013-10-15,33.77,33.83,33.465,33.53,2858328,BBT
2013-10-16,33.82,34.36,33.68,34.22,3713965,BBT
2013-10-17,33.76,34.24,33.35,34.0,5323376,BBT
2013-10-18,34.1,34.1,33.4,33.6,7211754,BBT
2013-10-21,33.55,34.15,33.5,34.06,4688221,BBT
2013-10-22,34.1,34.82,33.94,34.69,7037445,BBT
2013-10-23,34.47,34.89,34.33,34.71,4934899,BBT
2013-10-24,34.85,34.9,34.51,34.63,2381479,BBT
2013-10-25,34.56,34.86,34.53,34.81,2447103,BBT
2013-10-28,34.78,34.91,34.6,34.78,2772540,BBT
2013-10-29,34.86,34.88,34.48,34.56,3238281,BBT
2013-10-30,34.53,34.66,34.38,34.43,3769416,BBT
2013-10-31,34.42,34.42,33.965,33.97,4056791,BBT
2013-11-01,33.95,34.255,33.875,33.89,3211380,BBT
2013-11-04,34.0,34.0,33.715,33.87,2307079,BBT
2013-11-05,33.74,33.78,33.59,33.66,3388271,BBT
2013-11-06,33.5,33.58,33.37,33.55,2967172,BBT
2013-11-07,33.59,33.66,32.87,32.88,4660606,BBT
2013-11-08,32.88,33.66,32.82,33.63,6757817,BBT
2013-11-11,33.56,33.61,33.295,33.49,3049294,BBT
2013-11-12,33.45,33.48,33.02,33.04,3582039,BBT
2013-11-13,32.94,33.3,32.85,33.26,4420347,BBT
2013-11-14,33.36,33.57,33.2,33.56,3192861,BBT
2013-11-15,33.71,33.91,33.57,33.78,3972324,BBT
2013-11-18,33.78,34.12,33.65,33.84,3145320,BBT
2013-11-19,33.97,34.03,33.695,33.86,2577211,BBT
2013-11-20,33.87,34.13,33.69,34.01,3005900,BBT
2013-11-21,34.11,34.47,34.09,34.39,2575845,BBT
2013-11-22,34.35,34.8,34.15,34.74,3355325,BBT
2013-11-25,34.85,35.11,34.8,34.87,2807936,BBT
2013-11-26,34.85,35.07,34.75,35.01,4189744,BBT
2013-11-27,35.0,35.04,34.8,34.9,2678796,BBT
2013-11-29,35.0,35.06,34.73,34.74,1940172,BBT
2013-12-02,34.82,35.06,34.64,34.7,3034136,BBT
2013-12-03,34.54,34.81,34.06,34.29,3649661,BBT
2013-12-04,34.66,35.0,34.52,34.8,6089681,BBT
2013-12-05,34.62,34.71,34.43,34.49,3867881,BBT
2013-12-06,34.9,35.05,34.72,34.95,3736727,BBT
2013-12-09,34.99,35.09,34.81,34.84,3283172,BBT
2013-12-10,34.71,34.86,34.52,34.56,2696051,BBT
2013-12-11,34.56,34.91,34.36,34.68,5817761,BBT
2013-12-12,34.75,35.55,34.634,35.36,6661150,BBT
2013-12-13,35.37,35.58,35.1,35.34,4333466,BBT
2013-12-16,35.42,36.035,35.28,35.87,4390202,BBT
2013-12-17,35.81,35.87,35.41,35.49,3454199,BBT
2013-12-18,35.5,36.26,35.41,36.25,5393882,BBT
2013-12-19,36.11,36.64,35.98,36.59,5628760,BBT
2013-12-20,36.74,36.8325,36.48,36.68,5025295,BBT
2013-12-23,36.75,37.29,36.67,37.24,4742034,BBT
2013-12-24,37.17,37.379,37.09,37.24,1687535,BBT
2013-12-26,37.25,37.42,37.1,37.16,3432902,BBT
2013-12-27,37.16,37.33,37.04,37.1,1939176,BBT
2013-12-30,37.1,37.27,36.99,37.16,2278169,BBT
2013-12-31,37.18,37.42,37.13,37.32,2702779,BBT
2014-01-02,37.18,37.18,36.7,36.77,3185617,BBT
2014-01-03,36.87,37.08,36.75,36.93,2176144,BBT
2014-01-06,37.36,37.58,37.26,37.43,4863352,BBT
2014-01-07,37.72,38.065,37.72,38.03,7039571,BBT
2014-01-08,37.73,38.19,37.67,38.14,5537003,BBT
2014-01-09,38.25,38.555,38.19,38.4,4480604,BBT
2014-01-10,38.43,38.775,38.3,38.66,6802062,BBT
2014-01-13,38.57,38.77,38.34,38.54,8287840,BBT
2014-01-14,38.63,38.63,38.19,38.44,5714460,BBT
2014-01-15,38.53,38.95,38.519,38.78,5084189,BBT
2014-01-16,38.39,38.74,38.03,38.73,6083665,BBT
2014-01-17,39.04,39.12,38.66,38.78,4857677,BBT
2014-01-21,38.85,39.34,38.772,39.31,5777906,BBT
2014-01-22,39.25,39.31,39.05,39.26,4390767,BBT
2014-01-23,38.93,38.93,38.48,38.76,4772393,BBT
2014-01-24,38.48,38.64,38.2,38.26,4852620,BBT
2014-01-27,38.255,38.41,37.77,37.79,5370472,BBT
2014-01-28,37.36,37.92,37.35,37.88,4852116,BBT
2014-01-29,37.5,37.83,37.11,37.38,3728929,BBT
2014-01-30,37.72,37.96,37.43,37.87,2721375,BBT
2014-01-31,37.4,37.755,37.14,37.41,3099470,BBT
2014-02-03,37.45,37.48,36.345,36.41,4340871,BBT
2014-02-04,36.62,36.9,36.28,36.77,2761374,BBT
2014-02-05,36.63,36.825,36.42,36.65,2545267,BBT
2014-02-06,36.72,37.13,36.58,37.09,2368009,BBT
2014-02-07,37.28,37.44,36.92,37.29,2307433,BBT
2014-02-10,37.21,37.58,37.03,37.55,2758737,BBT
2014-02-11,37.5,37.73,37.35,37.62,3536662,BBT
2014-02-12,37.37,37.66,37.03,37.24,3190645,BBT
2014-02-13,36.89,37.47,36.89,37.43,2833955,BBT
2014-02-14,37.4,37.7,37.28,37.6,2239831,BBT
2014-02-18,37.56,37.7,37.4,37.56,1785649,BBT
2014-02-19,37.44,37.585,36.73,36.81,3926257,BBT
2014-02-20,36.88,37.29,36.57,37.18,2703021,BBT
2014-02-21,37.24,37.4,37.05,37.22,3957660,BBT
2014-02-24,37.03,37.86,37.02,37.7,3577135,BBT
2014-02-25,37.63,37.79,37.49,37.55,2189630,BBT
2014-02-26,37.62,37.89,37.55,37.81,1904016,BBT
2014-02-27,37.33,37.72,37.21,37.51,4075085,BBT
2014-02-28,37.54,38.21,37.5,37.8,3996254,BBT
2014-03-03,37.19,37.47,37.12,37.39,2546560,BBT
2014-03-04,37.82,38.03,37.65,37.94,2653172,BBT
2014-03-05,38.0,38.51,37.9017,38.39,2963559,BBT
2014-03-06,38.52,38.975,38.52,38.77,3412700,BBT
2014-03-07,38.92,39.35,38.92,39.18,3936364,BBT
2014-03-10,38.96,39.23,38.8048,39.23,2873470,BBT
2014-03-11,39.2,39.27,38.77,38.99,2702756,BBT
2014-03-12,38.77,39.02,38.76,39.02,2689989,BBT
2014-03-13,38.99,39.21,38.505,38.59,4414269,BBT
2014-03-14,38.49,38.83,38.42,38.47,2283967,BBT
2014-03-17,38.67,38.905,38.61,38.86,2397766,BBT
2014-03-18,38.86,39.095,38.76,39.06,2326153,BBT
2014-03-19,38.95,39.49,38.87,39.19,3327141,BBT
2014-03-20,39.08,39.95,39.06,39.78,3763289,BBT
2014-03-21,40.1,40.595,39.92,40.19,8293368,BBT
2014-03-24,40.2,40.53,40.01,40.18,5048238,BBT
2014-03-25,40.27,40.81,40.115,40.77,6860220,BBT
2014-03-26,40.8,41.04,40.53,40.53,7187396,BBT
2014-03-27,40.36,40.69,39.5,39.69,7710127,BBT
2014-03-28,39.79,40.31,39.69,39.83,4550607,BBT
2014-03-31,40.13,40.41,39.98,40.17,6078006,BBT
2014-04-01,40.32,40.5,40.16,40.44,3681272,BBT
2014-04-02,40.44,40.865,40.19,40.71,3938567,BBT
2014-04-03,40.32,40.87,40.28,40.59,3680456,BBT
2014-04-04,40.74,40.95,40.03,40.04,3527039,BBT
2014-04-07,40.05,40.08,39.29,39.59,4090548,BBT
2014-04-08,39.55,39.81,39.18,39.59,3632494,BBT
2014-04-09,39.82,39.88,39.43,39.84,2665232,BBT
2014-04-10,39.86,39.93,38.84,38.89,3615171,BBT
2014-04-11,38.52,38.9,38.18,38.65,4652931,BBT
2014-04-14,39.13,39.28,38.41,38.84,3207551,BBT
2014-04-15,38.9,39.31,38.57,39.15,3752211,BBT
2014-04-16,39.48,39.49,38.98,39.34,4273705,BBT
2014-04-17,39.22,39.22,37.6,37.93,8884040,BBT
2014-04-21,37.86,37.9,37.54,37.8,3921802,BBT
2014-04-22,37.72,38.26,37.41,38.11,3804992,BBT
2014-04-23,38.1,38.31,37.81,38.05,2606821,BBT
2014-04-24,38.17,38.17,37.73,37.81,2971472,BBT
2014-04-25,37.64,37.71,37.31,37.33,2724786,BBT
2014-04-28,37.5,37.55,36.79,37.16,4122832,BBT
2014-04-29,37.37,37.4,37.01,37.23,2571819,BBT
2014-04-30,37.22,37.6,37.11,37.33,3419433,BBT
2014-05-01,37.35,37.42,37.0,37.24,2690334,BBT
2014-05-02,37.3,37.84,37.22,37.39,2574500,BBT
2014-05-05,37.49,37.59,37.03,37.5,3016666,BBT
2014-05-06,37.33,37.345,36.93,36.95,2415593,BBT
2014-05-07,37.06,37.33,36.84,37.29,2903323,BBT
2014-05-08,37.28,37.655,37.225,37.33,2442532,BBT
2014-05-09,37.25,37.69,37.07,37.61,3695547,BBT
2014-05-12,37.75,38.24,37.69,38.19,3572537,BBT
2014-05-13,38.2,38.3,37.82,37.9,2291353,BBT
2014-05-14,37.66,37.68,37.12,37.2,2560197,BBT
2014-05-15,36.99,36.99,36.38,36.81,4203683,BBT
2014-05-16,36.75,36.84,36.45,36.83,3768459,BBT
2014-05-19,38.77,38.99,38.48,38.76,3453437,BBT
2014-05-20,37.19,37.23,36.8575,37.09,2439192,BBT
2014-05-21,37.26,37.5,37.165,37.37,2199702,BBT
2014-05-22,37.36,37.56,37.28,37.44,1987526,BBT
2014-05-23,37.44,37.75,37.36,37.73,2258351,BBT
2014-05-27,37.8,38.23,37.79,37.97,2710006,BBT
2014-05-28,38.0,38.22,37.79,38.13,3193030,BBT
2014-05-29,38.18,38.18,37.74,37.89,2478628,BBT
2014-05-30,37.77,38.15,37.76,37.92,3294694,BBT
2014-06-02,38.02,38.175,37.68,38.08,2871891,BBT
2014-06-03,38.02,38.29,37.94,38.16,3863451,BBT
2014-06-04,38.09,38.34,38.0,38.15,3439356,BBT
2014-06-05,38.21,38.42,37.96,38.38,3389360,BBT
2014-06-06,38.46,38.8,38.3,38.69,3232495,BBT
2014-06-09,38.68,39.15,38.62,39.1,4210334,BBT
2014-06-10,39.01,39.15,38.79,39.09,2544501,BBT
2014-06-11,38.84,39.0,38.6539,38.93,2743213,BBT
2014-06-12,38.77,38.81,38.36,38.44,2947022,BBT
2014-06-13,38.59,38.81,38.28,38.39,2856259,BBT
2014-06-16,38.36,38.36,38.005,38.2,2854275,BBT
2014-06-17,38.15,38.7,38.15,38.52,3299101,BBT
2014-06-18,38.57,38.89,38.45,38.87,3128017,BBT
2014-06-19,38.1,38.84,38.1,38.83,2346674,BBT
2014-06-20,39.0,39.27,38.99,39.19,5393368,BBT
2014-06-23,39.07,39.33,38.98,39.26,2940190,BBT
2014-06-24,39.14,39.5,39.04,39.07,3189528,BBT
2014-06-25,38.87,39.15,38.545,39.12,2942222,BBT
2014-06-26,39.07,39.09,38.61,39.02,3211755,BBT
2014-06-27,38.92,39.32,38.91,39.29,3645040,BBT
2014-06-30,39.3,39.49,39.14,39.43,3543841,BBT
2014-07-01,39.49,39.97,39.41,39.74,5162962,BBT
2014-07-02,39.61,39.76,39.48,39.65,4507854,BBT
2014-07-03,39.84,40.21,39.78,39.98,2609508,BBT
2014-07-07,40.16,40.16,39.79,39.98,3591772,BBT
2014-07-08,39.83,39.895,39.543,39.59,3199846,BBT
2014-07-09,39.66,39.79,39.545,39.67,2787611,BBT
2014-07-10,39.32,39.71,39.14,39.6,3562049,BBT
2014-07-11,39.47,39.77,39.219,39.69,2999231,BBT
2014-07-14,40.0,40.15,39.56,39.57,2867379,BBT
2014-07-15,39.74,40.11,39.73,40.08,2879065,BBT
2014-07-16,40.19,40.19,39.55,39.62,3045873,BBT
2014-07-17,38.56,39.0,38.42,38.9,4469787,BBT
2014-07-18,38.56,39.0,38.42,38.9,4469787,BBT
2014-07-21,37.26,37.67,36.78,37.33,9130032,BBT
2014-07-22,37.34,37.55,37.106,37.49,6372234,BBT
2014-07-23,37.42,37.62,37.25,37.54,3502379,BBT
2014-07-24,37.7,37.9,37.59,37.82,3339251,BBT
2014-07-25,37.67,37.94,37.61,37.91,2917808,BBT
2014-07-28,37.88,37.95,37.46,37.6,3289933,BBT
2014-07-29,37.59,37.83,37.42,37.42,2688465,BBT
2014-07-30,37.61,37.8,37.3999,37.64,2379879,BBT
2014-07-31,37.5,37.63,37.02,37.02,3302452,BBT
2014-08-01,36.76,36.9,36.54,36.84,2758079,BBT
2014-08-04,36.76,36.9,36.54,36.84,2758079,BBT
2014-08-05,36.59,36.901,36.375,36.45,3148412,BBT
2014-08-06,36.38,36.46,36.123,36.28,4119432,BBT
2014-08-07,36.42,36.5,35.89,35.96,2894522,BBT
2014-08-08,36.12,36.17,35.86,36.12,4466062,BBT
2014-08-11,36.3,36.36,36.09,36.2,2812264,BBT
2014-08-12,36.06,36.3,35.96,36.1,2527520,BBT
2014-08-13,36.18,36.43,36.18,36.33,2202155,BBT
2014-08-14,36.3,36.5257,36.27,36.34,1752445,BBT
2014-08-15,36.43,36.55,36.02,36.17,5426010,BBT
2014-08-18,36.47,36.76,36.43,36.66,2246031,BBT
2014-08-19,36.75,36.98,36.67,36.74,1812977,BBT
2014-08-20,36.61,36.89,36.55,36.79,2036226,BBT
2014-08-21,36.89,37.28,36.83,37.12,2490758,BBT
2014-08-22,37.05,37.275,36.97,37.04,2481166,BBT
2014-08-25,37.29,37.51,37.19,37.4,2394168,BBT
2014-08-26,37.61,37.74,37.41,37.53,3001866,BBT
2014-08-27,37.55,37.65,37.14,37.18,1541496,BBT
2014-08-28,37.04,37.255,36.9,37.18,1619915,BBT
2014-08-29,37.25,37.39,37.15,37.33,2314383,BBT
2014-09-02,37.48,37.65,37.26,37.53,2412309,BBT
2014-09-03,37.61,37.74,37.41,37.53,3001866,BBT
2014-09-04,37.56,37.92,37.54,37.67,3386351,BBT
2014-09-05,37.55,37.59,37.27,37.58,2902831,BBT
2014-09-08,37.49,37.68,37.27,37.5,3926159,BBT
2014-09-09,37.42,37.42,37.12,37.27,3228523,BBT
2014-09-10,37.33,37.865,37.33,37.83,3465755,BBT
2014-09-11,37.74,38.0,37.68,37.95,3100633,BBT
2014-09-12,38.0,38.44,37.93,38.16,3664481,BBT
2014-09-15,38.14,38.2,37.96,38.05,2591738,BBT
2014-09-16,37.89,38.31,37.89,38.08,2845321,BBT
2014-09-17,38.21,38.57,38.0,38.25,2605651,BBT
2014-09-18,38.35,38.75,38.35,38.63,2768014,BBT
2014-09-19,38.84,39.095,38.61,38.62,3660997,BBT
2014-09-22,38.54,38.6,38.215,38.3,2333778,BBT
2014-09-23,38.24,38.35,37.84,37.84,2765791,BBT
2014-09-24,37.84,37.93,37.555,37.79,2631216,BBT
2014-09-25,37.66,37.74,37.14,37.19,4235838,BBT
2014-09-26,37.31,37.58,37.17,37.53,2370513,BBT
2014-09-29,37.15,37.41,37.12,37.31,2642104,BBT
2014-09-30,37.29,37.49,37.05,37.21,4159241,BBT
2014-10-01,37.14,37.43,37.03,37.13,5219065,BBT
2014-10-02,37.04,37.49,36.95,37.34,4249396,BBT
2014-10-03,37.66,37.89,37.56,37.61,3450951,BBT
2014-10-06,37.84,37.95,37.68,37.69,3862682,BBT
2014-10-07,37.5,37.7,37.26,37.37,4549672,BBT
2014-10-08,37.46,37.94,37.32,37.89,4898697,BBT
2014-10-09,37.99,37.99,37.16,37.26,7010222,BBT
2014-10-10,37.44,37.754,37.09,37.09,4909830,BBT
2014-10-13,37.18,37.5051,37.04,37.05,4611152,BBT
2014-10-14,37.14,37.615,37.07,37.28,4303866,BBT
2014-10-15,36.81,36.83,35.5,35.96,10304621,BBT
2014-10-16,35.22,35.87,34.5,35.49,9163902,BBT
2014-10-17,35.77,35.97,35.07,35.2,11622834,BBT
2014-10-20,35.08,35.435,35.07,35.37,5224446,BBT
2014-10-21,35.68,36.15,35.55,36.07,5964644,BBT
2014-10-22,36.16,36.56,36.12,36.14,5514656,BBT
2014-10-23,36.23,36.54,36.2,36.24,4144714,BBT
2014-10-24,36.21,36.68,36.21,36.66,2466995,BBT
2014-10-27,36.84,36.92,36.5,36.76,5279901,BBT
2014-10-28,36.85,37.26,36.85,37.25,3184252,BBT
2014-10-29,37.87,37.99,37.63,37.91,4206188,BBT
2014-10-30,37.51,37.61,37.305,37.48,4597807,BBT
2014-10-31,37.85,38.08,37.67,37.88,4750475,BBT
2014-11-03,37.94,38.09,37.71,37.89,4552694,BBT
2014-11-04,37.94,37.96,37.61,37.92,2569158,BBT
2014-11-05,37.87,37.99,37.63,37.91,4206188,BBT
2014-11-06,37.95,38.3,37.65,38.26,2728518,BBT
2014-11-07,38.07,38.3,37.92,38.18,2955518,BBT
2014-11-10,38.05,38.51,38.03,38.44,2660725,BBT
2014-11-11,38.48,38.54,38.27,38.33,1550910,BBT
2014-11-12,37.11,37.82,37.1,37.67,7083624,BBT
2014-11-13,37.49,37.73,37.42,37.58,5318041,BBT
2014-11-14,37.58,37.71,37.35,37.43,3439645,BBT
2014-11-17,37.42,37.43,37.09,37.34,2978541,BBT
2014-11-18,37.33,37.62,37.3,37.44,2450334,BBT
2014-11-19,37.42,37.63,37.19,37.58,3310319,BBT
2014-11-20,37.29,37.76,37.2484,37.73,3171671,BBT
2014-11-21,38.01,38.06,37.34,37.51,6494780,BBT
2014-11-24,37.65,38.09,37.55,38.07,2801552,BBT
2014-11-25,38.11,38.135,37.68,38.02,2831520,BBT
2014-11-26,38.05,38.12,37.72,37.9,3190262,BBT
2014-11-28,38.0,38.08,37.58,37.59,1921006,BBT
2014-12-01,37.43,37.51,36.78,37.05,3926854,BBT
2014-12-02,37.13,37.475,37.05,37.41,3693041,BBT
2014-12-03,37.39,37.99,37.2902,37.96,3225477,BBT
2014-12-04,37.94,37.97,37.57,37.92,3322036,BBT
2014-12-05,38.11,38.94,38.11,38.78,4418495,BBT
2014-12-08,38.77,38.99,38.48,38.76,3453437,BBT
2014-12-09,38.39,38.97,38.24,38.93,5108987,BBT
2014-12-10,38.71,38.98,38.08,38.1,3834101,BBT
2014-12-11,38.16,38.54,38.11,38.18,3061449,BBT
2014-12-12,37.94,38.14,37.45,37.45,3359933,BBT
2014-12-15,37.66,37.79,36.8299,37.08,3361691,BBT
2014-12-16,36.89,37.36,36.7,36.7,3495954,BBT
2014-12-17,36.8,37.5799,36.71,37.52,4784427,BBT
2014-12-18,38.02,38.35,37.84,38.32,5733808,BBT
2014-12-19,38.47,38.61,38.07,38.33,6248005,BBT
2014-12-22,38.32,38.73,38.2,38.72,2757815,BBT
2014-12-23,38.77,39.38,38.72,39.24,2532064,BBT
2014-12-24,39.29,39.4,38.98,39.11,1282662,BBT
2014-12-26,39.18,39.34,39.11,39.21,1613049,BBT
2014-12-29,39.04,39.69,39.04,39.37,1901110,BBT
2014-12-30,39.22,39.55,39.0,39.34,1718296,BBT
2014-12-31,39.34,39.64,38.88,38.89,2134146,BBT
2015-01-02,39.02,39.195,38.26,38.65,2174027,BBT
2015-01-05,38.46,38.48,37.35,37.43,4886529,BBT
2015-01-06,37.49,37.67,36.505,36.7,5312246,BBT
2015-01-07,37.28,37.32,36.715,37.19,4953244,BBT
2015-01-08,37.52,37.91,37.45,37.81,5412774,BBT
2015-01-09,37.82,37.92,36.76,36.83,3520456,BBT
2015-01-12,36.89,36.93,36.3,36.49,2943806,BBT
2015-01-13,36.81,37.21,36.19,36.43,3790921,BBT
2015-01-14,35.85,36.05,34.95,35.66,6897698,BBT
2015-01-15,35.68,35.885,35.3,35.5,5816531,BBT
2015-01-16,35.31,36.12,35.31,36.02,4717140,BBT
2015-01-20,36.06,36.21,35.56,35.76,3965696,BBT
2015-01-21,35.67,36.04,35.47,35.64,4865167,BBT
2015-01-22,36.2,37.09,35.96,36.91,5133003,BBT
2015-01-23,36.94,37.1,36.58,36.82,3913041,BBT
2015-01-26,36.83,37.06,36.48,36.99,4113891,BBT
2015-01-27,36.54,36.69,36.2336,36.29,3960723,BBT
2015-01-28,36.49,36.57,35.33,35.36,5486699,BBT
2015-01-29,35.5,35.74,35.215,35.67,4965398,BBT
2015-01-30,35.27,35.95,35.08,35.29,5468861,BBT
2015-02-02,35.49,36.03,35.24,35.96,3796288,BBT
2015-02-03,36.21,36.6099,36.11,36.48,5293261,BBT
2015-02-04,36.42,36.67,36.3,36.37,3751723,BBT
2015-02-05,36.5,37.11,36.42,37.09,3926064,BBT
2015-02-06,37.55,38.33,37.46,38.03,5443651,BBT
2015-02-09,37.73,37.82,37.52,37.65,3415998,BBT
2015-02-10,37.94,38.01,37.55,37.81,1964132,BBT
2015-02-11,37.52,37.605,37.21,37.41,2489799,BBT
2015-02-12,37.62,38.34,37.49,38.32,5304326,BBT
2015-02-13,38.4,38.5571,38.07,38.28,2879544,BBT
2015-02-17,38.24,38.53,38.0,38.44,3552036,BBT
2015-02-18,38.31,38.31,37.78,37.82,3958913,BBT
2015-02-19,37.65,37.98,37.38,37.8,3705655,BBT
2015-02-20,37.66,38.2,37.26,38.19,5622701,BBT
2015-02-23,37.97,38.0,37.76,37.97,3255086,BBT
2015-02-24,37.97,38.26,37.75,38.22,4492461,BBT
2015-02-25,38.16,38.48,38.02,38.34,3444827,BBT
2015-02-26,38.26,38.49,38.16,38.41,2903314,BBT
2015-02-27,38.3,38.46,38.02,38.05,3416677,BBT
2015-03-02,38.05,38.455,37.9,38.4,3233620,BBT
2015-03-03,38.21,38.39,37.995,38.17,2815232,BBT
2015-03-04,37.97,38.0,37.73,37.81,2889912,BBT
2015-03-05,37.75,38.01,37.54,37.97,2200285,BBT
2015-03-06,38.22,39.0,38.14,38.46,4898522,BBT
2015-03-09,38.46,38.68,38.3,38.57,2532117,BBT
2015-03-10,37.995,38.12,37.57,37.57,3094042,BBT
2015-03-11,37.68,38.2,37.62,37.97,3481466,BBT
2015-03-12,38.36,39.06,37.98,38.99,5144947,BBT
2015-03-13,39.0,39.13,38.44,38.91,4371960,BBT
2015-03-16,39.03,39.27,38.79,39.23,3000143,BBT
2015-03-17,38.95,39.46,38.86,39.45,4375062,BBT
2015-03-18,39.39,39.8,39.32,39.71,6753584,BBT
2015-03-19,39.51,39.64,39.16,39.56,7499471,BBT
2015-03-20,39.82,40.09,39.57,39.81,6709725,BBT
2015-03-23,39.81,40.17,39.51,39.51,3465307,BBT
2015-03-24,39.43,39.5,39.09,39.12,3803038,BBT
2015-03-25,39.11,39.11,38.34,38.48,3902356,BBT
2015-03-26,38.43,38.8,38.12,38.66,3633122,BBT
2015-03-27,38.86,38.91,38.32,38.49,4616079,BBT
2015-03-30,38.67,39.31,38.67,39.05,2296018,BBT
2015-03-31,38.8,39.06,38.691,38.99,2944946,BBT
2015-04-01,38.77,38.79,38.22,38.56,4328897,BBT
2015-04-02,38.59,39.04,38.46,38.96,2908384,BBT
2015-04-06,38.5,39.28,38.32,39.2,5011917,BBT
2015-04-07,39.18,39.41,38.95,39.12,3122286,BBT
2015-04-08,39.29,39.34,38.9,38.99,2847355,BBT
2015-04-09,38.97,39.18,38.7,39.1,2540601,BBT
2015-04-10,39.1,39.17,38.89,39.04,2151334,BBT
2015-04-13,39.07,39.495,39.02,39.42,2594958,BBT
2015-04-14,39.32,39.355,38.89,39.0,3001019,BBT
2015-04-15,39.05,39.49,38.91,39.29,2413023,BBT
2015-04-16,39.16,39.41,38.87,39.19,2114483,BBT
2015-04-17,38.92,39.1,38.36,38.52,2961654,BBT
2015-04-20,38.82,39.069,38.67,38.79,2698566,BBT
2015-04-21,38.97,39.12,38.59,38.66,2532368,BBT
2015-04-22,38.63,38.96,38.35,38.87,3801839,BBT
2015-04-23,38.47,38.58,37.83,37.86,6465538,BBT
2015-04-24,37.55,38.0,37.33,37.78,4921878,BBT
2015-04-27,37.83,38.02,37.4399,37.6,5152949,BBT
2015-04-28,37.52,37.99,37.41,37.96,3337644,BBT
2015-04-29,37.88,38.54,37.77,38.31,3560452,BBT
2015-04-30,38.31,38.5558,38.05,38.29,4026388,BBT
2015-05-01,38.43,38.59,38.17,38.46,4108168,BBT
2015-05-04,38.49,39.12,38.41,39.09,3772253,BBT
2015-05-05,38.92,39.43,38.885,38.97,3407594,BBT
2015-05-06,39.0,39.174,38.31,38.66,3030038,BBT
2015-05-07,38.61,38.81,38.39,38.57,2233212,BBT
2015-05-08,38.75,39.13,38.61,39.06,3296208,BBT
2015-05-11,39.01,39.28,38.89,39.01,2907401,BBT
2015-05-12,38.87,39.3,38.58,39.12,2559751,BBT
2015-05-13,38.75,39.17,38.61,39.09,2715952,BBT
2015-05-14,39.3,39.34,39.0,39.17,1993553,BBT
2015-05-15,39.24,39.27,38.53,38.72,2352590,BBT
2015-05-18,38.76,39.295,38.75,39.23,2577232,BBT
2015-05-19,39.42,39.93,39.32,39.78,4118493,BBT
2015-05-20,39.79,39.79,39.43,39.59,2450446,BBT
2015-05-21,39.44,39.73,39.43,39.56,2351074,BBT
2015-05-22,39.53,39.63,39.4,39.41,1645251,BBT
2015-05-26,39.54,39.64,39.22,39.59,4955178,BBT
2015-05-27,39.66,39.98,39.5799,39.91,2848861,BBT
2015-05-28,39.76,39.96,39.53,39.89,3304002,BBT
2015-05-29,39.89,39.89,39.29,39.47,3193484,BBT
2015-06-01,39.56,39.7,39.0,39.17,3027162,BBT
2015-06-02,39.2,39.58,39.02,39.45,3433945,BBT
2015-06-03,39.67,40.15,39.59,40.0,3460046,BBT
2015-06-04,39.77,40.18,39.65,39.71,3529862,BBT
2015-06-05,40.11,40.465,39.97,40.2,4321234,BBT
2015-06-08,40.25,40.49,40.01,40.27,2862776,BBT
2015-06-09,40.34,40.74,40.19,40.6,2901247,BBT
2015-06-10,40.77,41.315,40.73,41.16,4102170,BBT
2015-06-11,41.18,41.27,40.79,40.9,3043958,BBT
2015-06-12,40.82,41.09,40.71,41.07,2498826,BBT
2015-06-15,40.75,41.55,40.71,41.25,5157398,BBT
2015-06-16,41.15,41.63,41.01,41.46,3584505,BBT
2015-06-17,41.55,41.62,41.09,41.16,4356912,BBT
2015-06-18,41.3,41.4,40.92,41.28,5394669,BBT
2015-06-19,41.16,41.37,40.92,41.02,4731824,BBT
2015-06-22,41.32,41.47,41.07,41.19,5810382,BBT
2015-06-23,41.4,41.7,41.22,41.56,4611721,BBT
2015-06-24,41.39,41.67,41.15,41.16,3329305,BBT
2015-06-25,41.42,41.47,41.0,41.02,3761973,BBT
2015-06-26,41.29,41.5,41.095,41.29,4137757,BBT
2015-06-29,40.71,41.13,40.17,40.25,4241210,BBT
2015-06-30,40.75,41.02,40.3,40.31,4724591,BBT
2015-07-01,40.75,41.21,40.72,41.04,3874817,BBT
2015-07-02,40.97,40.99,40.26,40.38,3324228,BBT
2015-07-06,39.93,40.4,39.82,40.36,3950136,BBT
2015-07-07,40.37,40.45,39.65,40.34,5020791,BBT
2015-07-08,39.98,40.23,39.72,39.81,4514013,BBT
2015-07-09,40.51,40.67,40.0,40.18,4761539,BBT
2015-07-10,40.89,40.96,40.47,40.7,2801288,BBT
2015-07-13,41.14,41.22,40.9,41.09,2463495,BBT
2015-07-14,40.9,41.27,40.72,41.22,3636357,BBT
2015-07-15,41.34,41.8,41.18,41.59,5593388,BBT
2015-07-16,41.6,41.79,41.33,41.55,6013358,BBT
2015-07-17,41.55,41.55,40.3825,40.85,6176001,BBT
2015-07-20,40.83,41.385,40.745,41.18,4714642,BBT
2015-07-21,41.23,41.63,41.02,41.27,4220998,BBT
2015-07-22,41.31,41.79,41.2,41.6,3854928,BBT
2015-07-23,41.66,41.9,41.335,41.46,4337500,BBT
2015-07-24,41.4,41.47,40.74,40.79,4848849,BBT
2015-07-27,40.52,40.78,40.26,40.46,3560933,BBT
2015-07-28,40.71,40.76,40.15,40.4,3492491,BBT
2015-07-29,40.42,40.72,40.14,40.61,4326429,BBT
2015-07-30,40.5,40.72,40.39,40.61,4701256,BBT
2015-07-31,40.64,40.85,40.27,40.27,11661735,BBT
2015-08-03,40.31,40.48,39.985,40.32,5556826,BBT
2015-08-04,40.36,40.85,40.31,40.64,4653671,BBT
2015-08-05,41.07,41.39,40.6939,40.87,3479317,BBT
2015-08-06,40.99,41.13,40.55,40.69,3117532,BBT
2015-08-07,40.66,40.99,40.06,40.28,4791259,BBT
2015-08-10,40.52,41.08,40.48,40.97,4726388,BBT
2015-08-11,40.53,40.74,39.98,40.21,4709713,BBT
2015-08-12,39.73,39.73,38.8502,39.31,4066778,BBT
2015-08-13,39.4,39.78,39.29,39.69,3335036,BBT
2015-08-14,39.69,40.31,39.59,40.31,3403292,BBT
2015-08-17,39.93,40.43,39.84,40.19,2937864,BBT
2015-08-18,39.55,40.39,39.55,40.09,8127270,BBT
2015-08-19,40.05,40.06,39.46,39.58,6825000,BBT
2015-08-20,39.32,39.43,38.59,38.59,6415080,BBT
2015-08-21,38.23,38.41,37.57,37.6,8121668,BBT
2015-08-24,35.08,36.76,34.76,35.57,10741856,BBT
2015-08-25,36.68,36.68,34.77,34.78,9155347,BBT
2015-08-26,35.72,36.38,35.24,36.32,9351564,BBT
2015-08-27,36.96,37.35,36.65,37.23,6845314,BBT
2015-08-28,37.0,37.24,36.83,37.1,3874857,BBT
2015-08-31,36.41,37.03,36.22,36.92,4664929,BBT
2015-09-01,36.02,36.24,35.07,35.33,7243937,BBT
2015-09-02,36.08,36.19,35.435,35.88,4397345,BBT
2015-09-03,36.0,36.69,35.91,36.48,6135649,BBT
2015-09-04,35.99,36.09,35.58,35.87,4278351,BBT
2015-09-08,36.63,36.77,36.21,36.73,3307740,BBT
2015-09-09,37.21,37.34,36.195,36.27,3558451,BBT
2015-09-10,36.09,37.02,36.06,36.68,6171938,BBT
2015-09-11,36.51,36.56,36.2,36.44,3594597,BBT
2015-09-14,36.47,36.755,36.3999,36.56,3837935,BBT
2015-09-15,36.64,37.2,36.48,37.08,3271269,BBT
2015-09-16,36.98,37.19,36.66,37.08,3505844,BBT
2015-09-17,37.07,37.33,35.98,36.16,5814288,BBT
2015-09-18,35.67,35.8,35.16,35.3,6554544,BBT
2015-09-21,35.6,35.85,35.45,35.74,3248841,BBT
2015-09-22,35.17,35.45,34.89,35.25,3624738,BBT
2015-09-23,35.24,35.43,34.86,35.23,3827156,BBT
2015-09-24,34.79,35.12,34.732,35.05,2923558,BBT
2015-09-25,35.65,35.93,35.46,35.68,3426590,BBT
2015-09-28,35.41,35.504,34.8,34.85,5569502,BBT
2015-09-29,34.93,35.22,34.74,35.17,3821883,BBT
2015-09-30,35.57,35.64,35.14,35.6,4026556,BBT
2015-10-01,35.69,35.72,35.17,35.63,3946522,BBT
2015-10-02,34.83,35.75,34.24,35.75,9633684,BBT
2015-10-05,36.02,36.67,35.91,36.57,3530801,BBT
2015-10-06,36.33,36.59,36.21,36.42,3842281,BBT
2015-10-07,36.66,37.1101,36.49,36.81,3773016,BBT
2015-10-08,36.67,36.95,36.47,36.91,3437234,BBT
2015-10-09,36.74,37.05,36.33,36.54,3378359,BBT
2015-10-12,36.5,36.77,36.27,36.71,2508783,BBT
2015-10-13,36.49,36.6,36.16,36.22,3881573,BBT
2015-10-14,36.15,36.2,35.57,35.75,4443553,BBT
2015-10-15,36.21,36.9,35.95,36.86,6196265,BBT
2015-10-16,37.01,37.25,36.39,36.49,4873321,BBT
2015-10-19,36.24,36.6565,36.17,36.25,3477817,BBT
2015-10-20,36.3,36.82,36.15,36.75,3677136,BBT
2015-10-21,36.88,37.03,36.27,36.28,4045409,BBT
2015-10-22,36.47,37.21,36.47,36.92,3323854,BBT
2015-10-23,37.26,37.69,37.06,37.66,3674234,BBT
2015-10-26,37.59,37.74,37.1101,37.29,2696030,BBT
2015-10-27,37.03,37.3,36.76,36.91,3358771,BBT
2015-10-28,36.98,38.03,36.95,38.02,6903000,BBT
2015-10-29,37.87,38.2155,37.65,37.76,3310637,BBT
2015-10-30,37.77,37.8,36.98,37.15,5997341,BBT
2015-11-02,37.34,37.93,37.2,37.8,5341767,BBT
2015-11-03,37.66,37.95,37.45,37.78,3685083,BBT
2015-11-04,37.86,38.12,37.65,37.82,5117726,BBT
2015-11-05,37.88,38.44,37.86,38.15,4035017,BBT
2015-11-06,39.175,39.47,38.8,39.04,4851583,BBT
2015-11-09,39.18,39.25,38.405,38.65,4213532,BBT
2015-11-10,38.25,38.6,38.05,38.33,3849335,BBT
2015-11-11,38.61,38.68,38.14,38.31,4832957,BBT
2015-11-12,38.01,38.24,37.79,37.79,4156746,BBT
2015-11-13,37.71,37.98,37.215,37.35,5029434,BBT
2015-11-16,37.28,37.93,37.21,37.92,3753200,BBT
2015-11-17,38.04,38.28,37.21,37.8,3183528,BBT
2015-11-18,37.88,38.385,37.64,38.35,4248958,BBT
2015-11-19,38.35,38.67,38.09,38.54,3416765,BBT
2015-11-20,38.7,38.8,38.38,38.65,6260150,BBT
2015-11-23,38.67,39.07,38.63,38.77,3802123,BBT
2015-11-24,38.5,38.64,38.2,38.49,3526002,BBT
2015-11-25,38.53,38.6669,38.3,38.48,2752328,BBT
2015-11-27,38.52,38.69,38.3,38.66,1194758,BBT
2015-11-30,38.73,38.82,38.42,38.62,3687722,BBT
2015-12-01,38.93,39.05,38.57,38.97,4358609,BBT
2015-12-02,39.02,39.09,38.405,38.49,3951797,BBT
2015-12-03,38.63,38.77,37.76,37.88,3684185,BBT
2015-12-04,38.08,39.06,37.85,38.95,4514167,BBT
2015-12-07,39.26,39.28,38.37,38.7,3538635,BBT
2015-12-08,38.35,38.53,37.78,37.9,4050673,BBT
2015-12-09,37.72,38.04,37.01,37.24,4243835,BBT
2015-12-10,37.22,38.08,37.05,37.56,3531480,BBT
2015-12-11,37.03,37.265,36.57,36.81,4464522,BBT
2015-12-14,36.98,37.33,36.49,36.91,4717861,BBT
2015-12-15,37.37,38.035,37.37,37.68,6770109,BBT
2015-12-16,38.02,38.4,37.52,38.33,5641842,BBT
2015-12-17,38.53,38.61,37.82,37.83,3780086,BBT
2015-12-18,37.61,37.74,37.17,37.23,16250045,BBT
2015-12-21,37.64,37.72,36.84,37.28,3874686,BBT
2015-12-22,37.54,37.67,36.83,37.64,4046186,BBT
2015-12-23,37.84,38.28,37.66,38.24,2932699,BBT
2015-12-24,38.17,38.4475,38.06,38.27,980387,BBT
2015-12-28,38.05,38.15,37.6,38.09,2081824,BBT
2015-12-29,38.35,38.625,38.19,38.54,2049548,BBT
2015-12-30,38.47,38.53,38.105,38.17,1583007,BBT
2015-12-31,37.92,38.21,37.74,37.81,2910334,BBT
2016-01-04,36.92,37.03,36.28,36.65,5873178,BBT
2016-01-05,36.61,36.94,36.36,36.66,3584289,BBT
2016-01-06,36.06,36.59,35.86,36.15,4228345,BBT
2016-01-07,35.38,35.775,34.88,35.12,4703780,BBT
2016-01-08,35.42,35.44,34.29,34.36,5000134,BBT
2016-01-11,34.65,34.84,34.29,34.68,6162268,BBT
2016-01-12,35.1,35.18,34.37,34.9,4747619,BBT
2016-01-13,35.14,35.24,33.61,33.72,4729155,BBT
2016-01-14,33.84,34.25,33.4,34.02,4497207,BBT
2016-01-15,32.9,33.36,32.73,33.14,6748064,BBT
2016-01-19,33.7,33.7,32.58,32.92,5833539,BBT
2016-01-20,32.15,33.29,31.78,32.86,13020916,BBT
2016-01-21,32.67,32.76,31.71,31.78,9970441,BBT
2016-01-22,32.19,32.51,31.555,31.95,6485181,BBT
2016-01-25,31.8,31.88,31.075,31.11,7275255,BBT
2016-01-26,31.22,31.59,30.99,31.47,6050497,BBT
2016-01-27,31.43,32.37,31.31,31.65,5436382,BBT
2016-01-28,31.86,32.28,31.72,31.91,8450685,BBT
2016-01-29,32.16,32.685,32.01,32.66,6853299,BBT
2016-02-01,32.53,32.63,32.05,32.29,4491442,BBT
2016-02-02,31.8,31.84,31.4,31.58,5414763,BBT
2016-02-03,31.72,31.89,30.72,31.78,6803624,BBT
2016-02-04,31.7,32.25,31.68,32.16,7160837,BBT
2016-02-05,32.17,32.54,31.87,32.06,7104506,BBT
2016-02-08,31.57,31.61,30.895,31.33,6118730,BBT
2016-02-09,30.79,31.78,30.74,31.6,6286417,BBT
2016-02-10,31.67,31.95,31.24,31.27,5833381,BBT
2016-02-11,30.4,30.74,29.95,30.28,6114394,BBT
2016-02-12,31.06,31.6,30.75,31.58,5141647,BBT
2016-02-16,32.05,32.82,31.75,32.58,4865192,BBT
2016-02-17,32.84,33.12,32.765,32.92,5196785,BBT
2016-02-18,32.92,33.05,32.1,32.26,4049559,BBT
2016-02-19,32.05,32.41,31.93,32.38,3849073,BBT
2016-02-22,32.66,32.975,32.64,32.97,3846514,BBT
2016-02-23,32.77,32.98,31.8849,32.1,5507119,BBT
2016-02-24,31.62,32.04,31.27,32.0,6344649,BBT
2016-02-25,32.1,32.5,32.02,32.49,5113033,BBT
2016-02-26,32.83,33.53,32.62,33.3,6295065,BBT
2016-02-29,33.21,33.29,32.15,32.16,6612549,BBT
2016-03-01,32.49,33.45,32.32,33.45,7307118,BBT
2016-03-02,33.53,33.91,33.35,33.81,5376005,BBT
2016-03-03,33.81,34.28,33.6601,34.27,2905553,BBT
2016-03-04,34.44,34.8,34.27,34.49,4935348,BBT
2016-03-07,34.18,34.4,34.01,34.35,2555583,BBT
2016-03-08,34.25,34.25,33.48,33.66,4987551,BBT
2016-03-09,33.92,34.06,33.32,33.46,4888996,BBT
2016-03-10,33.76,34.21,33.21,33.66,5051712,BBT
2016-03-11,34.01,34.5,33.83,34.45,3540042,BBT
2016-03-14,34.41,34.55,34.13,34.38,2973802,BBT
2016-03-15,34.01,34.26,33.9799,34.25,3158691,BBT
2016-03-16,34.07,34.445,33.83,33.96,6332619,BBT
2016-03-17,33.83,34.22,33.45,34.15,4830362,BBT
2016-03-18,34.38,34.84,34.3,34.67,9538608,BBT
2016-03-21,34.71,34.94,34.31,34.63,3220679,BBT
2016-03-22,34.34,34.58,34.2,34.4,3187140,BBT
2016-03-23,34.44,34.51,34.0736,34.14,3674290,BBT
2016-03-24,33.92,33.92,33.43,33.69,4278193,BBT
2016-03-28,33.44,33.75,33.44,33.56,4925996,BBT
2016-03-29,33.49,33.49,32.94,33.32,5329041,BBT
2016-03-30,33.52,33.87,33.39,33.53,4626564,BBT
2016-03-31,33.52,33.68,33.19,33.27,5997100,BBT
2016-04-01,33.08,33.53,32.795,33.51,10914842,BBT
2016-04-04,33.47,33.83,33.34,33.69,6145038,BBT
2016-04-05,33.32,33.455,33.01,33.06,4378924,BBT
2016-04-06,33.14,33.37,32.98,33.13,7954986,BBT
2016-04-07,32.785,32.99,32.22,32.44,6992835,BBT
2016-04-08,32.73,33.09,32.4,32.49,5548214,BBT
2016-04-11,32.71,33.11,32.59,32.62,5067483,BBT
2016-04-12,32.7,33.15,32.56,33.05,4104627,BBT
2016-04-13,33.41,34.22,33.33,34.21,5727352,BBT
2016-04-14,34.13,34.84,34.0,34.5,4531222,BBT
2016-04-15,34.53,34.61,34.0,34.03,5637387,BBT
2016-04-18,33.99,34.395,33.82,34.25,5839037,BBT
2016-04-19,34.34,34.8,34.23,34.71,5242111,BBT
2016-04-20,34.87,35.23,34.68,35.21,5025991,BBT
2016-04-21,35.25,35.64,34.94,35.14,9351381,BBT
2016-04-22,35.36,35.9,35.26,35.83,6365189,BBT
2016-04-25,35.54,35.76,35.24,35.46,4223074,BBT
2016-04-26,35.59,36.22,35.47,36.16,6066770,BBT
2016-04-27,36.17,36.5,35.86,36.15,5775393,BBT
2016-04-28,35.79,36.11,35.47,35.6,3597503,BBT
2016-04-29,35.35,35.65,35.105,35.38,4149067,BBT
2016-05-02,35.4,35.575,35.075,35.41,3894417,BBT
2016-05-03,34.95,35.15,34.625,34.83,4579890,BBT
2016-05-04,34.5,34.67,33.8001,34.11,4815374,BBT
2016-05-05,34.1,34.26,33.88,34.0,3100855,BBT
2016-05-06,33.73,34.06,33.66,34.02,2682136,BBT
2016-05-09,33.72,34.05,33.51,33.73,3123406,BBT
2016-05-10,34.06,34.48,33.92,34.39,3524845,BBT
2016-05-11,34.01,34.29,33.79,33.93,3059267,BBT
2016-05-12,34.07,34.27,33.56,33.73,3592542,BBT
2016-05-13,33.67,33.97,33.01,33.12,4181896,BBT
2016-05-16,33.35,33.67,33.12,33.53,5292162,BBT
2016-05-17,33.39,33.98,33.235,33.62,6278305,BBT
2016-05-18,33.6,34.9299,33.58,34.82,8434424,BBT
2016-05-19,34.65,35.145,34.57,35.01,7800509,BBT
2016-05-20,35.12,35.415,34.99,35.08,3800313,BBT
2016-05-23,35.05,35.26,34.71,34.98,3915316,BBT
2016-05-24,35.24,35.705,35.14,35.54,3329237,BBT
2016-05-25,35.82,36.55,35.8,36.37,5719077,BBT
2016-05-26,36.31,36.34,35.86,36.13,3228545,BBT
2016-05-27,36.19,36.36,36.01,36.35,3109285,BBT
2016-05-31,36.59,36.63,36.17,36.37,4808315,BBT
2016-06-01,36.0,36.73,35.72,36.67,4486356,BBT
2016-06-02,36.57,36.95,36.4001,36.93,3627539,BBT
2016-06-03,36.24,36.52,35.61,36.37,5551115,BBT
2016-06-06,36.43,37.015,36.19,36.78,3443017,BBT
2016-06-07,36.79,36.89,36.6,36.62,3992254,BBT
2016-06-08,36.54,36.79,36.46,36.61,2847429,BBT
2016-06-09,36.35,36.37,35.9,36.18,2755558,BBT
2016-06-10,35.79,35.97,35.565,35.92,3397519,BBT
2016-06-13,35.77,36.345,35.68,35.77,4263793,BBT
2016-06-14,35.65,35.98,35.22,35.38,6560158,BBT
2016-06-15,35.45,36.13,35.32,35.57,4818789,BBT
2016-06-16,35.22,35.6,34.985,35.56,4501187,BBT
2016-06-17,35.56,36.0,35.33,35.75,7257293,BBT
2016-06-20,36.33,36.76,35.72,35.76,5197443,BBT
2016-06-21,35.87,36.06,35.54,35.99,3597577,BBT
2016-06-22,36.04,36.49,35.94,35.98,3446856,BBT
2016-06-23,36.37,36.95,36.37,36.95,4210404,BBT
2016-06-24,35.19,35.7,34.51,34.52,8059480,BBT
2016-06-27,33.98,34.01,32.85,33.05,5844208,BBT
2016-06-28,33.58,34.15,33.31,34.12,6794303,BBT
2016-06-29,34.25,34.71,34.045,34.68,6256826,BBT
2016-06-30,34.99,35.62,34.46,35.61,6451205,BBT
2016-07-01,35.47,35.61,35.11,35.27,4442293,BBT
2016-07-05,34.9,34.96,34.07,34.22,4214375,BBT
2016-07-06,33.91,34.5,33.72,34.46,3509197,BBT
2016-07-07,34.46,35.07,34.41,34.77,3764562,BBT
2016-07-08,35.33,35.59,35.145,35.22,3648613,BBT
2016-07-11,35.31,35.63,35.25,35.38,3765994,BBT
2016-07-12,35.76,36.09,35.69,36.02,3380292,BBT
2016-07-13,35.97,36.04,35.62,35.9,4299986,BBT
2016-07-14,36.63,36.78,36.34,36.67,4725080,BBT
2016-07-15,36.96,36.97,36.48,36.77,4390426,BBT
2016-07-18,36.68,36.93,36.6,36.68,2347412,BBT
2016-07-19,36.43,36.755,36.37,36.62,2930425,BBT
2016-07-20,36.84,36.87,36.415,36.44,5104243,BBT
2016-07-21,36.87,36.9,36.39,36.59,5169755,BBT
2016-07-22,36.53,36.88,36.19,36.88,4436664,BBT
2016-07-25,36.8,36.95,36.645,36.79,3333670,BBT
2016-07-26,36.74,36.995,36.69,36.99,2689314,BBT
2016-07-27,37.0,37.32,36.85,36.95,3524466,BBT
2016-07-28,36.87,37.19,36.6,37.11,4059176,BBT
2016-07-29,36.96,37.13,36.82,36.87,3614184,BBT
2016-08-01,36.96,37.065,36.61,36.67,2620335,BBT
2016-08-02,36.51,36.67,36.205,36.38,3083111,BBT
2016-08-03,36.48,37.15,36.45,37.14,3977129,BBT
2016-08-04,37.04,37.36,36.97,36.97,3559619,BBT
2016-08-05,37.39,38.06,37.34,38.06,4946928,BBT
2016-08-08,38.1,38.32,37.92,38.0,3009801,BBT
2016-08-09,37.97,38.145,37.9,38.01,3366495,BBT
2016-08-10,37.73,37.79,37.1,37.13,3876004,BBT
2016-08-11,37.26,37.4,37.08,37.19,3987157,BBT
2016-08-12,36.89,37.03,36.75,37.01,2936574,BBT
2016-08-15,37.19,37.62,37.17,37.53,2339514,BBT
2016-08-16,37.46,37.61,37.33,37.5,2421856,BBT
2016-08-17,37.48,37.78,37.4,37.67,2808454,BBT
2016-08-18,37.59,37.77,37.49,37.75,1923092,BBT
2016-08-19,37.64,37.84,37.47,37.8,2165640,BBT
2016-08-22,37.77,37.88,37.625,37.79,2033236,BBT
2016-08-23,37.98,38.04,37.85,37.86,2164475,BBT
2016-08-24,37.93,38.03,37.68,37.77,1874305,BBT
2016-08-25,37.8,37.95,37.68,37.91,2442001,BBT
2016-08-26,38.05,38.27,37.705,37.99,4754482,BBT
2016-08-29,38.11,38.285,37.87,38.09,3373160,BBT
2016-08-30,38.19,38.34,38.07,38.33,2919463,BBT
2016-08-31,38.42,38.51,38.05,38.5,4281087,BBT
2016-09-01,38.6,38.65,37.97,38.32,3889888,BBT
2016-09-02,38.17,38.545,38.17,38.49,3003180,BBT
2016-09-06,38.39,38.48,37.78,37.85,4288419,BBT
2016-09-07,37.77,37.925,37.61,37.86,8663434,BBT
2016-09-08,37.92,38.27,37.77,38.23,4240896,BBT
2016-09-09,38.16,38.47,38.08,38.2,7638507,BBT
2016-09-12,38.09,38.81,37.92,38.71,7196408,BBT
2016-09-13,38.24,38.39,37.485,37.77,6176173,BBT
2016-09-14,37.73,37.84,37.37,37.43,3954750,BBT
2016-09-15,37.27,38.18,37.15,38.11,5091339,BBT
2016-09-16,37.84,37.95,37.6,37.84,5540687,BBT
2016-09-19,38.09,38.375,37.92,38.08,3184778,BBT
2016-09-20,38.38,38.39,37.89,37.95,3043335,BBT
2016-09-21,38.2,38.45,37.915,38.27,4215973,BBT
2016-09-22,38.43,38.48,38.015,38.14,4892566,BBT
2016-09-23,38.03,38.41,37.87,37.87,6215347,BBT
2016-09-26,37.57,37.67,36.985,37.03,5744342,BBT
2016-09-27,36.93,37.44,36.8,37.4,4250939,BBT
2016-09-28,37.45,37.67,37.25,37.65,3133851,BBT
2016-09-29,37.51,37.99,37.13,37.28,4157357,BBT
2016-09-30,37.54,37.9,37.34,37.72,4264479,BBT
2016-10-03,37.58,37.84,37.4387,37.61,2513563,BBT
2016-10-04,37.72,38.35,37.42,38.28,10280211,BBT
2016-10-05,38.5,38.99,38.38,38.84,6977427,BBT
2016-10-06,38.88,39.01,38.6,38.96,3793913,BBT
2016-10-07,38.94,39.05,38.49,38.89,3702335,BBT
2016-10-10,39.23,39.26,39.02,39.19,3282239,BBT
2016-10-11,39.06,39.42,38.66,38.75,7485218,BBT
2016-10-12,38.79,39.0,38.66,38.71,4066909,BBT
2016-10-13,38.33,38.34,37.545,37.87,4525374,BBT
2016-10-14,38.4,38.475,37.635,37.89,7965854,BBT
2016-10-17,37.95,38.025,37.4,37.43,4684490,BBT
2016-10-18,37.79,37.97,37.45,37.89,4850461,BBT
2016-10-19,38.32,38.965,37.61,38.77,9842977,BBT
2016-10-20,38.88,39.19,38.5,38.96,7822252,BBT
2016-10-21,38.61,38.93,38.49,38.8,5636468,BBT
2016-10-24,39.03,39.18,38.91,38.92,4018715,BBT
2016-10-25,38.84,39.12,38.74,38.88,3450343,BBT
2016-10-26,38.76,39.21,38.71,39.06,4143275,BBT
2016-10-27,39.29,39.625,39.18,39.33,4423585,BBT
2016-10-28,39.39,39.43,38.89,39.15,5242659,BBT
2016-10-31,39.31,39.495,39.19,39.2,3511513,BBT
2016-11-01,39.3,39.43,38.68,39.03,5341328,BBT
2016-11-02,38.82,38.91,38.43,38.62,5572799,BBT
2016-11-03,38.72,38.975,38.43,38.51,5870990,BBT
2016-11-04,38.57,38.71,38.2299,38.25,4514574,BBT
2016-11-07,39.0,39.34,38.88,39.34,5678023,BBT
2016-11-08,39.02,39.0939,38.7,38.88,5386385,BBT
2016-11-09,39.47,40.89,39.24,40.61,10663812,BBT
2016-11-10,41.15,42.12,41.084,41.42,14267684,BBT
2016-11-11,41.32,42.0,41.25,41.85,10197271,BBT
2016-11-14,42.0,43.195,41.96,42.85,9672141,BBT
2016-11-15,42.44,42.98,41.95,42.98,8574172,BBT
2016-11-16,41.6,43.16,41.6,42.82,9903127,BBT
2016-11-17,42.91,44.11,42.84,44.01,9424908,BBT
2016-11-18,44.0,44.55,43.81,44.49,7578132,BBT
2016-11-21,44.6,44.73,44.3,44.62,5704871,BBT
2016-11-22,44.7,44.88,44.19,44.5,6328781,BBT
2016-11-23,44.61,44.86,44.38,44.61,4225874,BBT
2016-11-25,44.61,44.72,44.51,44.65,1936154,BBT
2016-11-28,44.38,44.565,43.99,44.04,4308164,BBT
2016-11-29,44.14,44.33,43.99,44.15,3170489,BBT
2016-11-30,44.6,45.31,44.59,45.25,6956889,BBT
2016-12-01,45.34,46.15,45.12,45.84,7133001,BBT
2016-12-02,45.75,45.76,45.04,45.21,4718970,BBT
2016-12-05,45.66,45.84,45.4,45.53,5334663,BBT
2016-12-06,45.76,46.03,45.49,46.0,4213903,BBT
2016-12-07,46.0,46.54,45.71,46.49,4449935,BBT
2016-12-08,46.65,47.3,46.62,46.98,5620417,BBT
2016-12-09,46.86,47.25,46.345,47.25,5052103,BBT
2016-12-12,46.98,47.615,46.74,46.87,4758710,BBT
2016-12-13,47.08,47.29,46.71,47.06,3967700,BBT
2016-12-14,46.59,47.47,46.37,46.78,7596337,BBT
2016-12-15,47.01,47.37,46.62,46.96,4495688,BBT
2016-12-16,47.19,47.32,46.54,46.59,5081798,BBT
2016-12-19,46.64,46.875,46.405,46.86,2754719,BBT
2016-12-20,47.14,47.65,47.06,47.65,3107423,BBT
2016-12-21,47.8,47.85,47.2,47.4,3552874,BBT
2016-12-22,47.33,47.4523,47.05,47.31,3573071,BBT
2016-12-23,47.39,47.555,47.19,47.54,2635055,BBT
2016-12-27,47.58,47.76,47.51,47.71,1869189,BBT
2016-12-28,47.73,47.76,47.11,47.2,2715952,BBT
2016-12-29,47.22,47.27,46.54,46.72,2811525,BBT
2016-12-30,46.95,47.13,46.72,47.02,3467450,BBT
2017-01-03,47.45,47.64,46.69,46.98,5674232,BBT
2017-01-04,47.08,47.415,46.995,47.34,4539835,BBT
2017-01-05,47.15,47.4,46.53,46.73,3619517,BBT
2017-01-06,46.95,47.14,46.66,47.04,3374828,BBT
2017-01-09,46.85,47.0459,46.511,46.73,3289131,BBT
2017-01-10,46.77,47.14,46.51,46.66,4964348,BBT
2017-01-11,46.5,46.79,46.37,46.77,9262558,BBT
2017-01-12,46.6,46.75,46.13,46.34,6288672,BBT
2017-01-13,46.62,47.18,46.41,46.52,4145491,BBT
2017-01-17,46.14,46.14,45.42,45.56,8281702,BBT
2017-01-18,45.71,46.26,45.29,46.2,7225686,BBT
2017-01-19,46.06,46.1183,44.81,45.29,7012110,BBT
2017-01-20,45.48,45.895,45.24,45.42,4466690,BBT
2017-01-23,45.32,45.75,45.15,45.4,4494501,BBT
2017-01-24,45.64,46.255,45.42,45.96,5619161,BBT
2017-01-25,46.57,47.02,46.361,46.98,4992740,BBT
2017-01-26,47.02,47.34,46.884,47.22,4147799,BBT
2017-01-27,47.0,47.25,46.85,46.97,3339313,BBT
2017-01-30,46.56,46.79,45.99,46.48,4738375,BBT
2017-01-31,46.25,46.62,45.98,46.19,4107424,BBT
2017-02-01,46.55,46.88,45.85,45.95,5641266,BBT
2017-02-02,45.61,45.945,45.41,45.81,3461584,BBT
2017-02-03,46.68,46.84,46.15,46.61,5359811,BBT
2017-02-06,46.23,46.725,46.14,46.43,3214498,BBT
2017-02-07,46.64,46.6714,46.3,46.39,3458424,BBT
2017-02-08,45.65,45.89,45.5,45.79,4193481,BBT
2017-02-09,45.98,46.5,45.75,46.41,3796150,BBT
2017-02-10,46.65,46.75,46.39,46.63,2814312,BBT
2017-02-13,46.75,47.43,46.75,46.98,6355150,BBT
2017-02-14,47.05,47.93,46.925,47.87,4474066,BBT
2017-02-15,48.01,48.36,47.76,48.26,4298298,BBT
2017-02-16,48.13,48.25,47.61,48.0,3938762,BBT
2017-02-17,47.65,47.96,47.41,47.96,2635793,BBT
2017-02-21,48.14,48.32,47.76,47.99,3044410,BBT
2017-02-22,47.6,48.425,47.55,48.15,2889400,BBT
2017-02-23,48.2,48.53,47.73,48.53,4300783,BBT
2017-02-24,48.11,48.47,47.88,48.11,5928657,BBT
2017-02-27,48.04,48.37,48.01,48.18,5541307,BBT
2017-02-28,47.83,48.33,47.82,48.22,4610552,BBT
2017-03-01,49.15,49.88,49.1,49.7,5426621,BBT
2017-03-02,49.67,49.7,48.53,48.56,4128707,BBT
2017-03-03,48.53,48.81,48.48,48.64,4560812,BBT
2017-03-06,48.22,48.39,47.92,48.23,3688243,BBT
2017-03-07,48.08,48.36,47.8951,47.93,3744848,BBT
2017-03-08,48.57,48.66,47.94,48.0,4060648,BBT
2017-03-09,48.15,48.61,47.9903,48.08,4119785,BBT
2017-03-10,48.35,48.43,47.49,47.71,4828304,BBT
2017-03-13,47.7,47.93,47.5699,47.68,3492619,BBT
2017-03-14,47.36,47.61,47.0101,47.53,3294898,BBT
2017-03-15,47.81,47.97,46.9,47.02,5658555,BBT
2017-03-16,47.3,47.64,47.15,47.31,5887549,BBT
2017-03-17,47.36,47.48,46.6947,46.83,7872092,BBT
2017-03-20,46.71,46.78,46.2,46.23,4607178,BBT
2017-03-21,46.54,46.6,43.87,44.0,8864143,BBT
2017-03-22,43.77,44.35,43.1,44.09,5919022,BBT
2017-03-23,44.02,44.72,43.85,44.32,5540137,BBT
2017-03-24,44.52,44.7,44.01,44.41,5079635,BBT
2017-03-27,43.26,44.2,42.73,44.17,5833658,BBT
2017-03-28,44.0,45.155,43.83,44.9,5302071,BBT
2017-03-29,44.8,44.93,44.32,44.47,3287739,BBT
2017-03-30,44.42,45.44,44.32,45.23,3074729,BBT
2017-03-31,45.05,45.18,44.69,44.7,3402069,BBT
2017-04-03,44.8,44.94,44.1,44.72,4082891,BBT
2017-04-04,44.43,44.71,44.36,44.54,3295444,BBT
2017-04-05,45.17,45.17,43.94,43.98,3996250,BBT
2017-04-06,43.89,44.3757,43.62,44.31,4813841,BBT
2017-04-07,43.91,44.41,43.83,44.07,4154298,BBT
2017-04-10,44.05,44.32,43.64,43.79,3167654,BBT
2017-04-11,43.53,43.75,43.18,43.62,5156560,BBT
2017-04-12,43.39,43.66,43.0,43.23,4253684,BBT
2017-04-13,42.98,43.41,42.61,42.62,3727466,BBT
2017-04-17,42.7,43.215,42.51,43.15,4802572,BBT
2017-04-18,42.77,43.06,42.29,42.57,5436224,BBT
2017-04-19,42.93,43.17,42.43,42.63,4658990,BBT
2017-04-20,43.06,43.78,42.73,43.67,5573558,BBT
2017-04-21,43.46,43.62,42.92,42.93,5561398,BBT
2017-04-24,44.12,44.13,43.615,43.73,4976777,BBT
2017-04-25,44.07,44.22,43.65,43.65,3892332,BBT
2017-04-26,43.61,44.275,43.56,43.83,3958174,BBT
2017-04-27,43.88,43.9,43.3,43.58,3815556,BBT
2017-04-28,43.52,43.8,43.14,43.18,3811980,BBT
2017-05-01,43.45,43.82,43.22,43.58,3643849,BBT
2017-05-02,43.59,43.72,43.215,43.47,3779882,BBT
2017-05-03,43.27,44.195,43.18,44.15,4462467,BBT
2017-05-04,44.54,44.7,43.965,44.06,3991152,BBT
2017-05-05,44.17,44.27,43.52,43.73,2801292,BBT
2017-05-08,43.72,43.89,43.55,43.74,1844072,BBT
2017-05-09,43.83,44.02,43.29,43.47,2970374,BBT
2017-05-10,43.02,43.43,43.0,43.37,2674499,BBT
2017-05-11,43.14,43.29,42.64,43.03,3753101,BBT
2017-05-12,42.74,43.02,42.43,43.01,3713990,BBT
2017-05-15,43.12,43.445,43.07,43.37,2544339,BBT
2017-05-16,43.47,43.79,43.301,43.73,2921724,BBT
2017-05-17,42.82,43.19,41.745,42.01,5761857,BBT
2017-05-18,41.98,42.43,41.87,42.13,3664240,BBT
2017-05-19,42.24,42.61,42.13,42.25,3594550,BBT
2017-05-22,42.41,42.645,42.09,42.4,3051243,BBT
2017-05-23,42.43,43.245,42.32,43.03,2676243,BBT
2017-05-24,43.21,43.21,42.389,42.55,3223695,BBT
2017-05-25,42.65,42.925,42.46,42.63,2546620,BBT
2017-05-26,42.58,42.71,42.43,42.56,1671191,BBT
2017-05-30,42.26,42.39,41.73,42.07,2558763,BBT
2017-05-31,42.11,42.15,41.17,41.65,4898172,BBT
2017-06-01,41.88,42.44,41.455,42.42,3639588,BBT
2017-06-02,42.09,42.5,41.81,42.16,5191545,BBT
2017-06-05,42.16,42.63,42.08,42.25,3896702,BBT
2017-06-06,41.9,42.18,41.69,41.94,3785327,BBT
2017-06-07,42.06,42.4,41.97,42.26,5977681,BBT
2017-06-08,42.28,43.87,42.22,43.38,6902656,BBT
2017-06-09,43.66,44.21,43.62,44.11,5840357,BBT
2017-06-12,44.2,44.69,43.63,44.09,3675377,BBT
2017-06-13,44.39,44.57,44.15,44.29,3233702,BBT
2017-06-14,43.87,44.56,43.56,44.53,3555903,BBT
2017-06-15,44.29,44.735,44.23,44.41,3167279,BBT
2017-06-16,44.45,44.51,44.1,44.33,4158601,BBT
2017-06-19,44.52,44.81,44.26,44.37,2690816,BBT
2017-06-20,44.23,44.26,43.88,43.95,3359923,BBT
2017-06-21,43.96,44.01,43.54,43.65,2628602,BBT
2017-06-22,43.52,43.63,43.21,43.34,3216858,BBT
2017-06-23,43.55,43.75,43.0,43.17,4055490,BBT
2017-06-26,43.27,43.79,43.11,43.45,3283179,BBT
2017-06-27,43.73,44.25,43.54,43.82,3116557,BBT
2017-06-28,44.16,44.83,44.145,44.78,4462059,BBT
2017-06-29,45.82,46.5,44.99,45.61,5906797,BBT
2017-06-30,45.85,45.925,45.16,45.41,3806816,BBT
2017-07-03,45.72,46.28,45.66,46.12,2771224,BBT
2017-07-05,46.2,46.29,45.82,46.14,3587088,BBT
2017-07-06,46.14,46.23,45.52,45.53,3914050,BBT
2017-07-07,45.69,45.71,45.225,45.47,4054433,BBT
2017-07-10,45.35,45.57,45.17,45.35,2493747,BBT
2017-07-11,45.43,45.555,45.2,45.38,2803761,BBT
2017-07-12,45.24,45.56,45.1,45.43,2548698,BBT
2017-07-13,45.48,45.57,45.24,45.56,2293832,BBT
2017-07-14,45.03,45.16,44.59,44.81,6048133,BBT
2017-07-17,44.77,45.13,44.56,44.91,2344605,BBT
2017-07-18,44.61,44.84,44.405,44.61,3142841,BBT
2017-07-19,44.77,44.97,44.36,44.76,3374501,BBT
2017-07-20,45.26,46.53,45.02,46.26,6200820,BBT
2017-07-21,46.16,47.14,46.16,46.28,5931961,BBT
2017-07-24,46.25,46.71,46.25,46.59,4245317,BBT
2017-07-25,47.43,47.65,47.16,47.21,6146321,BBT
2017-07-26,47.21,47.37,46.67,46.75,5645966,BBT
2017-07-27,46.74,47.235,46.58,46.88,6262527,BBT
2017-07-28,46.81,47.09,46.66,46.88,3667873,BBT
2017-07-31,46.99,47.565,46.99,47.32,3973583,BBT
2017-08-01,48.31,48.4,48.11,48.15,2959354,BBT
2017-08-02,47.73,47.99,47.61,47.93,3371129,BBT
2017-08-03,47.81,47.99,47.64,47.84,2861420,BBT
2017-08-04,48.2,48.63,48.06,48.36,4518130,BBT
2017-08-07,48.31,48.4,48.11,48.16,3223687,BBT
2017-08-08,48.01,48.9,48.01,48.25,3312782,BBT
2017-08-09,47.66,47.83,47.45,47.69,4355587,BBT
2017-08-10,47.29,47.45,46.66,46.68,5226431,BBT
2017-08-11,46.88,47.03,46.16,46.31,4575041,BBT
2017-08-14,46.73,47.14,46.71,46.86,3209662,BBT
2017-08-15,47.29,47.48,46.94,46.99,3315812,BBT
2017-08-16,47.04,47.26,46.7,46.82,3612848,BBT
2017-08-17,46.73,46.86,46.13,46.16,4648582,BBT
2017-08-18,45.95,46.47,45.89,46.12,4394869,BBT
2017-08-21,46.14,46.14,45.88,45.88,5089862,BBT
2017-08-22,46.07,46.205,45.98,46.13,3875049,BBT
2017-08-23,45.82,46.38,45.73,46.15,3294738,BBT
2017-08-24,46.16,46.33,46.02,46.15,3775094,BBT
2017-08-25,46.33,46.43,46.15,46.15,3530190,BBT
2017-08-28,46.32,46.33,46.05,46.14,3320504,BBT
2017-08-29,45.68,46.2018,45.5,46.07,5024094,BBT
2017-08-30,46.1,46.49,45.99,46.3,4387524,BBT
2017-08-31,46.59,46.59,46.06,46.09,4276801,BBT
2017-09-01,46.04,46.515,46.03,46.29,3076398,BBT
2017-09-05,46.05,46.16,45.28,45.38,5577943,BBT
2017-09-06,45.67,45.69,44.89,45.07,3991546,BBT
2017-09-07,45.04,45.05,43.58,43.66,5292980,BBT
2017-09-08,43.64,44.33,43.56,43.97,6016664,BBT
2017-09-11,44.49,44.82,44.27,44.68,4031371,BBT
2017-09-12,44.79,45.15,43.03,44.79,5956249,BBT
2017-09-13,44.6,44.925,44.6,44.71,4703745,BBT
2017-09-14,44.65,44.735,43.94,44.07,4434681,BBT
2017-09-15,44.04,44.29,43.88,44.14,7616071,BBT
2017-09-18,44.21,44.5,44.14,44.24,4485479,BBT
2017-09-19,44.24,44.81,44.18,44.65,5940526,BBT
2017-09-20,44.71,45.05,44.3,44.86,4183466,BBT
2017-09-21,44.91,45.39,44.8,45.24,3360373,BBT
2017-09-22,45.09,45.26,44.65,45.22,2953007,BBT
2017-09-25,45.14,45.5,45.03,45.33,3237459,BBT
2017-09-26,45.33,45.45,45.14,45.19,2815987,BBT
2017-09-27,45.91,46.45,45.62,46.08,4779344,BBT
2017-09-28,46.12,46.32,45.88,46.3,3075449,BBT
2017-09-29,46.32,47.19,46.24,46.94,4126272,BBT
2017-10-02,46.96,47.18,46.66,47.16,2737693,BBT
2017-10-03,47.07,47.24,46.7,46.88,2046779,BBT
2017-10-04,46.75,46.86,46.29,46.37,2791896,BBT
2017-10-05,46.74,47.73,46.46,47.62,4513672,BBT
2017-10-06,47.75,48.1,47.44,47.69,3154339,BBT
2017-10-09,47.8,47.8,47.34,47.48,2009500,BBT
2017-10-10,47.5,47.83,47.44,47.71,1928764,BBT
2017-10-11,47.53,47.59,47.22,47.35,2568402,BBT
2017-10-12,47.44,47.62,46.765,46.85,2602845,BBT
2017-10-13,46.77,47.18,46.36,46.7,2842139,BBT
2017-10-16,46.81,47.07,46.735,47.03,2537891,BBT
2017-10-17,47.19,47.19,46.49,46.52,3007873,BBT
2017-10-18,46.76,46.85,46.49,46.54,4247060,BBT
2017-10-19,44.62,46.965,44.62,46.74,5188136,BBT
2017-10-20,47.3,47.95,47.23,47.5,5140316,BBT
2017-10-23,47.43,47.59,47.23,47.41,3911046,BBT
2017-10-24,47.71,47.93,47.49,47.58,4044522,BBT
2017-10-25,47.8,47.85,47.35,47.775,4251063,BBT
2017-10-26,48.0,48.71,47.91,48.62,4109701,BBT
2017-10-27,48.35,48.925,48.28,48.74,3630589,BBT
2017-10-30,48.83,49.37,48.68,49.11,7080032,BBT
2017-10-31,49.08,49.52,49.01,49.24,5214212,BBT
2017-11-01,49.35,49.91,49.35,49.55,7689784,BBT
2017-11-02,49.45,49.74,48.9,49.59,6312437,BBT
2017-11-03,49.49,49.55,48.97,49.54,5291861,BBT
2017-11-06,49.36,49.55,49.17,49.48,2897860,BBT
2017-11-07,49.48,49.555,48.16,48.23,5715606,BBT
2017-11-08,48.13,48.13,47.64,47.75,5981817,BBT
2017-11-09,47.23,47.53,46.585,46.75,6666807,BBT
2017-11-10,46.82,46.97,46.1,46.13,7960331,BBT
2017-11-13,45.96,46.56,45.73,46.49,6295837,BBT
2017-11-14,46.33,46.85,46.17,46.84,4421984,BBT
2017-11-15,46.44,47.0799,46.271,46.82,3681269,BBT
2017-11-16,47.01,47.325,46.72,46.77,3241121,BBT
2017-11-17,46.42,47.035,46.33,46.82,2671736,BBT
2017-11-20,47.01,47.09,46.77,46.98,3578661,BBT
2017-11-21,47.01,47.08,46.37,46.57,4267477,BBT
2017-11-22,46.65,46.79,46.425,46.49,2652453,BBT
2017-11-24,46.61,46.69,46.32,46.34,1019485,BBT
2017-11-27,46.4,46.6,46.3,46.49,3158978,BBT
2017-11-28,46.62,47.67,46.52,47.53,14201325,BBT
2017-11-29,47.91,49.71,47.91,49.12,12575737,BBT
2017-11-30,49.5,50.12,49.09,49.42,9456288,BBT
2017-12-01,49.55,49.83,48.21,49.6,14865871,BBT
2017-12-04,50.25,51.11,50.17,50.24,7563350,BBT
2017-12-05,50.44,50.53,49.65,49.81,4915840,BBT
2017-12-06,49.61,49.896,49.38,49.38,3813856,BBT
2017-12-07,49.27,49.73,49.02,49.58,4261955,BBT
2017-12-08,49.74,49.91,49.36,49.81,3680836,BBT
2017-12-11,49.81,50.025,49.6,49.75,3035504,BBT
2017-12-12,50.02,50.555,49.75,50.28,3943187,BBT
2017-12-13,50.11,50.3,49.4,49.42,3301713,BBT
2017-12-14,49.46,49.62,48.865,48.97,3430030,BBT
2017-12-15,49.24,49.935,49.02,49.53,8890484,BBT
2017-12-18,49.955,50.18,49.77,50.01,4117246,BBT
2017-12-19,50.24,50.4,49.9,50.03,3174059,BBT
2017-12-20,50.53,50.63,49.635,49.84,2925892,BBT
2017-12-21,50.23,50.6,50.025,50.39,2791258,BBT
2017-12-22,50.61,50.6798,50.1,50.45,2386171,BBT
2017-12-26,50.31,50.58,49.84,50.04,1515047,BBT
2017-12-27,50.03,50.12,49.67,49.98,2299718,BBT
2017-12-28,50.02,50.14,49.76,50.12,1696454,BBT
2017-12-29,50.17,50.26,49.72,49.72,2626287,BBT
2018-01-02,50.0,50.095,49.65,49.92,2503448,BBT
2018-01-03,49.92,50.63,49.76,50.46,3410727,BBT
2018-01-04,50.72,51.64,50.72,51.07,3809872,BBT
2018-01-05,51.29,51.34,50.66,51.23,3344963,BBT
2018-01-08,51.35,51.56,51.11,51.5,3524320,BBT
2018-01-09,51.79,52.67,51.74,52.09,4102077,BBT
2018-01-10,52.18,53.355,52.14,52.71,4035694,BBT
2018-01-11,53.04,53.28,52.735,53.16,3624541,BBT
2018-01-12,53.46,53.91,52.91,53.14,4418407,BBT
2018-01-16,53.23,53.6,52.79,53.08,4033120,BBT
2018-01-17,53.36,53.48,52.71,53.28,4853164,BBT
2018-01-18,54.3,55.7,53.07,54.14,7884429,BBT
2018-01-19,54.4,55.135,54.29,54.8,5762913,BBT
2018-01-22,54.81,55.13,54.36,54.88,3551138,BBT
2018-01-23,54.62,55.3,54.5,54.87,5095790,BBT
2018-01-24,55.15,55.55,54.86,55.0,4533869,BBT
2018-01-25,55.28,55.29,54.46,54.69,4944367,BBT
2018-01-26,54.84,55.45,54.59,55.45,4263851,BBT
2018-01-29,55.35,55.845,55.29,55.39,3917158,BBT
2018-01-30,54.91,55.65,54.83,55.03,4390847,BBT
2018-01-31,55.03,55.6401,54.93,55.19,3703133,BBT
2018-02-01,55.03,55.79,55.03,55.7,3413306,BBT
2018-02-02,55.57,55.99,54.94,55.11,4409807,BBT
2018-02-05,54.37,55.035,52.75,52.89,6967924,BBT
2018-02-06,51.72,53.83,51.09,53.71,7401401,BBT
2018-02-07,53.44,54.35,53.3,53.82,4511483,BBT
2013-02-08,15.61,15.65,15.12,15.29,4773498,BBY
2013-02-11,15.24,15.8,15.21,15.71,3858936,BBY
2013-02-12,15.62,15.7,15.28,15.43,4486675,BBY
2013-02-13,15.46,16.2,13.83,15.12,17292243,BBY
2013-02-14,15.05,16.36,15.0,15.71,14399742,BBY
2013-02-15,15.93,16.89,15.92,16.87,18403127,BBY
2013-02-19,17.53,17.76,17.2,17.33,16389663,BBY
2013-02-20,17.66,17.7,16.89,17.25,7947906,BBY
2013-02-21,17.17,17.5,16.9,17.41,8612691,BBY
2013-02-22,17.36,17.41,16.96,17.02,5180735,BBY
2013-02-25,17.06,17.34,16.84,17.0,8513712,BBY
2013-02-26,17.0,17.16,16.2,16.46,10840842,BBY
2013-02-27,16.3,16.64,16.25,16.6,4565576,BBY
2013-02-28,16.95,16.95,15.75,16.41,12782569,BBY
2013-03-01,17.38,17.46,16.12,17.16,32702159,BBY
2013-03-04,17.08,18.13,16.98,17.77,14175759,BBY
2013-03-05,18.01,18.45,17.69,18.4,12122199,BBY
2013-03-06,19.29,19.5,17.79,18.75,26687100,BBY
2013-03-07,18.84,19.33,18.56,19.26,10551567,BBY
2013-03-08,19.43,20.61,19.205,20.17,22783336,BBY
2013-03-11,20.28,20.45,19.99,20.08,20020148,BBY
2013-03-12,20.26,20.6,20.06,20.29,15192275,BBY
2013-03-13,20.34,21.26,20.3,20.96,11650013,BBY
2013-03-14,20.99,21.55,20.92,21.5,9246720,BBY
2013-03-15,21.61,21.8,21.14,21.45,12089573,BBY
2013-03-18,21.22,22.25,21.22,22.13,14980735,BBY
2013-03-19,21.9,22.35,21.76,22.25,11293355,BBY
2013-03-20,22.57,23.46,22.5199,23.07,16460248,BBY
2013-03-21,22.94,23.35,22.36,22.46,15834867,BBY
2013-03-22,22.58,22.98,21.833,22.78,15669142,BBY
2013-03-25,22.9,23.46,22.62,23.2,9792824,BBY
2013-03-26,23.1,23.24,22.27,22.7,9420625,BBY
2013-03-27,22.3,22.73,21.77,22.15,10647705,BBY
2013-03-28,22.18,22.53,22.0,22.15,8861663,BBY
2013-04-01,22.13,22.46,21.64,21.68,6090546,BBY
2013-04-02,21.75,22.2,21.57,21.64,7679190,BBY
2013-04-03,21.73,22.08,21.474,21.65,7599463,BBY
2013-04-04,21.72,25.2999,21.71,25.13,55333936,BBY
2013-04-05,24.85,25.46,24.31,25.45,25415157,BBY
2013-04-08,25.5,26.29,24.7499,25.96,31702484,BBY
2013-04-09,25.66,26.09,25.31,25.74,12262605,BBY
2013-04-10,25.76,25.76,24.4,24.82,14277873,BBY
2013-04-11,24.6,24.9,23.98,24.11,11818553,BBY
2013-04-12,24.07,24.23,23.42,24.09,14925692,BBY
2013-04-15,23.91,24.27,22.55,22.94,11304613,BBY
2013-04-16,23.03,23.73,22.92,23.66,7349352,BBY
2013-04-17,23.4,23.67,23.06,23.38,6153666,BBY
2013-04-18,23.5,23.71,22.78,22.97,6092339,BBY
2013-04-19,23.18,23.58,22.8,23.25,5040486,BBY
2013-04-22,23.14,23.94,22.87,23.68,5292391,BBY
2013-04-23,23.73,24.34,23.62,24.13,6209687,BBY
2013-04-24,24.15,24.38,23.53,23.77,4495140,BBY
2013-04-25,23.78,24.37,23.7,24.14,5284723,BBY
2013-04-26,24.04,24.21,23.4,23.5,4644032,BBY
2013-04-29,23.58,24.2,23.3,24.2,5288710,BBY
2013-04-30,25.71,26.92,25.65,25.99,23286780,BBY
2013-05-01,25.69,26.44,25.44,25.9,7445792,BBY
2013-05-02,25.9,26.37,25.83,26.26,4392838,BBY
2013-05-03,26.45,26.62,25.95,26.52,5107876,BBY
2013-05-06,26.47,26.59,25.9,26.34,4664218,BBY
2013-05-07,26.37,26.45,26.0,26.12,3659499,BBY
2013-05-08,26.01,26.415,25.39,25.51,5985595,BBY
2013-05-09,25.49,26.14,25.45,25.6,4496157,BBY
2013-05-10,25.65,25.69,24.98,25.37,4185666,BBY
2013-05-13,25.47,25.54,25.11,25.31,3424261,BBY
2013-05-14,25.33,27.15,25.3,26.74,7446459,BBY
2013-05-15,26.49,26.65,25.88,26.4,5580472,BBY
2013-05-16,26.15,26.27,25.6988,25.9,3622994,BBY
2013-05-17,25.89,26.965,25.87,26.9,5906752,BBY
2013-05-20,26.89,27.37,26.4701,26.81,7880398,BBY
2013-05-21,26.09,26.99,25.17,25.64,20917567,BBY
2013-05-22,25.64,26.43,25.27,25.65,9696041,BBY
2013-05-23,25.4,26.34,25.3,26.29,5321395,BBY
2013-05-24,26.12,26.34,25.65,26.03,4140248,BBY
2013-05-28,26.27,26.78,26.2199,26.73,7288515,BBY
2013-05-29,26.49,27.1,26.36,27.04,7166164,BBY
2013-05-30,27.15,28.17,27.15,27.74,10796717,BBY
2013-05-31,27.59,28.26,27.5,27.55,10222727,BBY
2013-06-03,28.23,28.37,26.85,27.36,10416035,BBY
2013-06-04,27.22,28.04,27.135,27.4,6981286,BBY
2013-06-05,27.19,27.92,27.03,27.09,8352303,BBY
2013-06-06,27.02,27.71,26.82,27.68,4858760,BBY
2013-06-07,27.65,27.75,27.12,27.36,3495382,BBY
2013-06-10,27.38,28.22,27.29,28.04,4847078,BBY
2013-06-11,27.59,28.07,27.42,27.89,6245890,BBY
2013-06-12,27.92,27.93,26.76,26.88,5497285,BBY
2013-06-13,26.79,27.59,26.78,27.56,6204031,BBY
2013-06-14,27.58,27.9,26.63,26.87,5823419,BBY
2013-06-17,27.02,27.48,26.97,27.41,4269944,BBY
2013-06-18,27.39,28.2,26.9,28.06,5073339,BBY
2013-06-19,27.91,28.1,27.63,27.66,3874630,BBY
2013-06-20,27.2,27.4,26.27,26.59,4404337,BBY
2013-06-21,26.68,27.17,26.45,26.77,6840470,BBY
2013-06-24,26.36,26.56,25.78,26.32,3326342,BBY
2013-06-25,26.61,26.965,26.32,26.74,5152477,BBY
2013-06-26,26.9,27.29,26.51,27.28,3270140,BBY
2013-06-27,27.4,27.92,27.3609,27.84,3221394,BBY
2013-06-28,27.69,27.96,27.32,27.33,4108729,BBY
2013-07-01,27.9,29.91,27.72,29.74,12006376,BBY
2013-07-02,29.71,29.72,28.1099,28.69,7234628,BBY
2013-07-03,28.95,29.54,28.77,29.42,4354970,BBY
2013-07-05,29.45,29.85,29.1601,29.73,4075814,BBY
2013-07-08,29.94,30.33,29.79,30.02,5727602,BBY
2013-07-09,30.07,30.35,29.55,29.73,5496631,BBY
2013-07-10,29.53,29.53,28.03,28.47,10800187,BBY
2013-07-11,28.83,29.48,28.72,29.38,5575519,BBY
2013-07-12,29.39,29.91,29.06,29.73,7443986,BBY
2013-07-15,29.76,29.92,29.465,29.6,3400232,BBY
2013-07-16,29.61,29.7,28.82,29.14,3150265,BBY
2013-07-17,29.21,29.31,28.49,28.54,3333709,BBY
2013-07-18,28.61,29.02,28.31,28.81,3568999,BBY
2013-07-19,28.93,29.02,28.56,28.97,3122508,BBY
2013-07-22,28.97,29.42,28.65,29.4,2335140,BBY
2013-07-23,29.41,29.5199,29.2,29.33,2260400,BBY
2013-07-24,29.35,29.63,29.11,29.33,2277418,BBY
2013-07-25,29.34,29.935,29.32,29.93,2263054,BBY
2013-07-26,29.7,29.82,29.33,29.65,1650039,BBY
2013-07-29,29.5,29.69,28.69,28.86,2768147,BBY
2013-07-30,28.9,29.49,28.6352,29.34,3853273,BBY
2013-07-31,29.32,30.36,29.26,30.09,3978056,BBY
2013-08-01,30.18,30.75,30.1475,30.71,3512794,BBY
2013-08-02,30.62,31.33,30.05,31.3,3200026,BBY
2013-08-05,31.19,31.73,31.09,31.24,4872381,BBY
2013-08-06,31.2,31.543,30.77,31.39,4597706,BBY
2013-08-07,31.12,31.18,30.17,30.44,5512862,BBY
2013-08-08,30.28,31.42,30.16,31.03,4407895,BBY
2013-08-09,30.97,31.1707,30.41,30.63,2797659,BBY
2013-08-12,30.46,31.6,30.44,30.86,4242361,BBY
2013-08-13,30.88,31.01,30.35,30.86,3652492,BBY
2013-08-14,30.94,32.17,30.71,31.67,7030357,BBY
2013-08-15,31.17,31.5,30.58,30.81,5009302,BBY
2013-08-16,30.74,31.36,30.33,30.37,5003368,BBY
2013-08-19,30.47,31.23,30.4,30.73,5689618,BBY
2013-08-20,34.18,34.82,33.01,34.8,31438521,BBY
2013-08-21,34.66,34.91,33.561,33.75,11007769,BBY
2013-08-22,33.95,35.44,33.95,35.2,8292014,BBY
2013-08-23,34.96,35.68,34.82,35.08,7036767,BBY
2013-08-26,35.09,36.135,34.89,35.81,5100375,BBY
2013-08-27,35.17,35.44,34.75,35.02,7273757,BBY
2013-08-28,35.06,36.14,34.917,35.81,7196775,BBY
2013-08-29,35.8,36.65,35.62,36.35,6188459,BBY
2013-08-30,36.39,36.45,35.9,36.0,4936396,BBY
2013-09-03,36.44,37.0,36.44,36.99,5986864,BBY
2013-09-04,37.08,37.98,36.88,37.14,9301890,BBY
2013-09-05,37.2,37.59,37.11,37.49,5519383,BBY
2013-09-06,37.36,37.4399,36.69,37.02,5925018,BBY
2013-09-09,37.22,37.72,37.015,37.16,4065739,BBY
2013-09-10,37.42,37.92,37.01,37.92,4761938,BBY
2013-09-11,37.82,38.0,37.34,37.9,3949249,BBY
2013-09-12,37.93,37.96,37.2401,37.63,3224098,BBY
2013-09-13,37.65,38.56,37.49,38.28,4471791,BBY
2013-09-16,38.71,39.07,38.13,38.32,4623501,BBY
2013-09-17,38.55,39.14,38.41,38.95,4407919,BBY
2013-09-18,38.87,39.19,38.23,39.05,3955100,BBY
2013-09-19,39.22,39.28,38.7,39.1,5206385,BBY
2013-09-20,39.09,39.2,38.3,38.3,6230274,BBY
2013-09-23,38.52,39.155,38.39,38.89,5612669,BBY
2013-09-24,38.9,39.13,38.28,38.3,5529338,BBY
2013-09-25,38.36,38.55,37.45,38.0,6722717,BBY
2013-09-26,38.21,38.97,38.2,38.53,2808493,BBY
2013-09-27,38.33,38.64,37.81,37.98,2838765,BBY
2013-09-30,37.27,37.75,37.09,37.5,3826963,BBY
2013-10-01,37.56,38.24,37.53,37.95,3607267,BBY
2013-10-02,37.62,37.87,37.2,37.66,2990664,BBY
2013-10-03,37.81,37.91,36.86,37.69,3413673,BBY
2013-10-04,37.69,38.45,37.3,38.15,3311713,BBY
2013-10-07,37.71,37.9,37.0,37.01,3078615,BBY
2013-10-08,37.1,37.61,35.57,35.67,6950189,BBY
2013-10-09,35.72,36.56,34.88,36.26,5336940,BBY
2013-10-10,37.75,39.3,37.75,39.0,11485522,BBY
2013-10-11,38.75,39.64,38.67,39.26,5840562,BBY
2013-10-14,38.98,39.66,38.8,39.61,4940402,BBY
2013-10-15,39.85,41.46,39.71,40.62,12582893,BBY
2013-10-16,41.1,42.07,40.97,41.6,9621859,BBY
2013-10-17,41.77,42.96,41.6,42.82,8132294,BBY
2013-10-18,42.96,43.27,42.38,42.97,5994608,BBY
2013-10-21,43.01,43.11,42.5,42.81,3193741,BBY
2013-10-22,42.92,43.5,42.58,43.08,4254660,BBY
2013-10-23,42.78,43.09,42.31,42.55,4283342,BBY
2013-10-24,42.66,43.15,42.33,42.74,3011915,BBY
2013-10-25,42.85,43.7,42.48,42.77,11556562,BBY
2013-10-28,43.01,43.85,42.735,42.87,3795760,BBY
2013-10-29,42.66,43.0,42.11,42.92,4255581,BBY
2013-10-30,43.055,43.34,42.4,42.73,2981984,BBY
2013-10-31,42.46,43.2789,41.81,42.8,3418052,BBY
2013-11-01,43.37,43.42,42.7,42.93,3452807,BBY
2013-11-04,43.03,43.45,43.01,43.28,3277006,BBY
2013-11-05,43.26,44.26,43.14,44.06,4000695,BBY
2013-11-06,44.13,44.23,41.47,41.71,9483634,BBY
2013-11-07,42.0,42.27,40.87,40.89,6137779,BBY
2013-11-08,40.85,42.41,40.85,42.41,4151038,BBY
2013-11-11,43.44,44.34,43.1,44.33,6907008,BBY
2013-11-12,44.17,44.5,43.54,43.77,3472441,BBY
2013-11-13,43.73,44.66,43.66,43.99,5376443,BBY
2013-11-14,43.93,44.1,42.92,43.33,5966784,BBY
2013-11-15,43.42,43.94,43.32,43.69,4922643,BBY
2013-11-18,43.94,44.35,43.2099,43.56,7235121,BBY
2013-11-19,40.72,41.11,38.42,38.78,33161322,BBY
2013-11-20,39.01,39.75,38.45,38.71,11857980,BBY
2013-11-21,38.96,39.505,37.91,39.07,9752129,BBY
2013-11-22,39.28,39.49,39.1,39.37,4832350,BBY
2013-11-25,40.01,40.03,39.55,39.73,4057720,BBY
2013-11-26,39.92,40.1,39.23,39.62,7040490,BBY
2013-11-27,39.65,39.7,39.27,39.61,3959315,BBY
2013-11-29,40.19,40.6,39.82,40.55,4284906,BBY
2013-12-02,40.59,41.92,40.57,41.08,6430352,BBY
2013-12-03,40.84,42.01,40.32,42.0,6307247,BBY
2013-12-04,42.0,43.0,41.6,42.8,6632198,BBY
2013-12-05,42.57,43.19,41.54,41.6,5397390,BBY
2013-12-06,41.79,42.4,40.89,41.05,5002707,BBY
2013-12-09,41.07,41.87,41.07,41.36,4515932,BBY
2013-12-10,41.42,41.93,41.16,41.54,2486363,BBY
2013-12-11,41.36,41.49,40.26,40.51,3278976,BBY
2013-12-12,40.51,41.04,39.9999,40.23,4934647,BBY
2013-12-13,40.38,41.25,40.38,40.51,3951506,BBY
2013-12-16,40.86,41.889,40.71,41.73,4287567,BBY
2013-12-17,41.64,41.68,40.84,41.22,3638324,BBY
2013-12-18,41.63,42.205,40.96,41.96,4616127,BBY
2013-12-19,42.0,42.0,41.2,41.35,3012644,BBY
2013-12-20,41.42,41.45,39.64,39.66,10066478,BBY
2013-12-23,39.76,40.74,39.58,40.61,4908862,BBY
2013-12-24,40.52,40.74,40.07,40.22,1519992,BBY
2013-12-26,40.24,41.17,40.24,41.04,3396880,BBY
2013-12-27,41.02,41.24,40.06,40.17,2730445,BBY
2013-12-30,40.26,40.26,39.32,40.01,3749904,BBY
2013-12-31,40.02,40.29,39.7,39.88,2927013,BBY
2014-01-02,39.75,41.0,39.62,40.5,4019318,BBY
2014-01-03,40.5,40.85,40.3401,40.68,2565178,BBY
2014-01-06,39.96,40.45,38.295,39.41,11016472,BBY
2014-01-07,39.15,39.69,37.78,38.38,7854354,BBY
2014-01-08,38.47,39.0,37.6121,37.84,6941802,BBY
2014-01-09,37.5,37.88,36.86,37.53,8116631,BBY
2014-01-10,37.72,37.93,36.86,37.81,4837984,BBY
2014-01-13,37.8,38.43,36.605,36.86,5680182,BBY
2014-01-14,36.94,37.23,35.67,37.05,12156589,BBY
2014-01-15,37.3,37.85,36.41,37.57,14065473,BBY
2014-01-16,25.91,28.2,25.78,26.83,85222918,BBY
2014-01-17,27.01,27.05,24.41,24.43,60431054,BBY
2014-01-21,24.59,25.09,24.25,24.47,24890547,BBY
2014-01-22,24.595,26.11,24.47,26.01,23743220,BBY
2014-01-23,26.0,26.34,25.665,26.07,14657621,BBY
2014-01-24,25.78,25.78,24.91,25.02,11936023,BBY
2014-01-27,25.04,25.13,24.29,24.6,10043344,BBY
2014-01-28,24.46,25.09,24.44,24.72,9172321,BBY
2014-01-29,24.51,24.6,23.85,23.97,7462923,BBY
2014-01-30,24.29,24.48,22.68,22.72,15355209,BBY
2014-01-31,22.35,23.94,22.15,23.54,13508301,BBY
2014-02-03,23.54,23.63,22.5,23.07,12291014,BBY
2014-02-04,23.17,23.38,22.66,22.78,8970010,BBY
2014-02-05,22.51,23.22,22.3,23.12,8288682,BBY
2014-02-06,23.05,23.99,23.03,23.71,6582172,BBY
2014-02-07,23.81,24.78,23.79,24.55,9285005,BBY
2014-02-10,24.51,25.33,24.155,25.24,12060441,BBY
2014-02-11,25.29,25.66,25.16,25.42,10685591,BBY
2014-02-12,25.42,25.54,24.6121,24.89,8324840,BBY
2014-02-13,24.73,24.82,24.45,24.68,6089066,BBY
2014-02-14,24.69,24.94,24.47,24.78,4075297,BBY
2014-02-18,24.94,25.17,24.61,24.99,4416021,BBY
2014-02-19,24.98,25.11,24.765,24.88,6880438,BBY
2014-02-20,24.73,25.05,24.66,24.84,5214162,BBY
2014-02-21,24.8,25.03,24.58,24.64,4627015,BBY
2014-02-24,24.75,25.34,24.59,25.17,6044728,BBY
2014-02-25,25.08,26.07,25.07,25.31,12972743,BBY
2014-02-26,25.54,26.2,25.26,25.82,14642585,BBY
2014-02-27,27.7,28.2,25.42,25.57,34012513,BBY
2014-02-28,25.85,26.96,25.68,26.63,15429056,BBY
2014-03-03,26.4,26.67,26.02,26.15,8045431,BBY
2014-03-04,26.46,26.54,25.595,25.8,9970008,BBY
2014-03-05,25.98,26.38,25.385,25.54,8707506,BBY
2014-03-06,25.62,25.62,24.7,25.44,10361646,BBY
2014-03-07,25.55,25.97,25.1901,25.8,6720224,BBY
2014-03-10,25.78,26.31,25.5304,26.24,7775036,BBY
2014-03-11,26.17,26.2299,25.74,25.97,5579008,BBY
2014-03-12,25.86,25.93,25.5,25.74,4729893,BBY
2014-03-13,25.91,26.03,25.215,25.29,5826351,BBY
2014-03-14,25.28,25.8,25.24,25.7,3853241,BBY
2014-03-17,25.82,26.17,25.63,26.01,4244689,BBY
2014-03-18,25.98,25.99,25.63,25.88,4430063,BBY
2014-03-19,25.91,26.01,25.65,25.75,3534483,BBY
2014-03-20,25.67,26.07,25.32,25.84,4625093,BBY
2014-03-21,26.09,26.96,25.91,26.96,12203439,BBY
2014-03-24,26.93,27.2,26.14,26.35,6874792,BBY
2014-03-25,26.53,26.595,26.1,26.19,4804336,BBY
2014-03-26,26.32,26.36,25.59,25.77,4241155,BBY
2014-03-27,25.72,25.79,25.13,25.73,5647529,BBY
2014-03-28,25.78,26.7,25.74,26.07,5553318,BBY
2014-03-31,26.34,26.59,26.05,26.41,4524908,BBY
2014-04-01,26.41,26.58,26.05,26.38,4850887,BBY
2014-04-02,26.37,27.115,26.3,26.8,5283467,BBY
2014-04-03,26.82,26.99,26.53,26.77,4249031,BBY
2014-04-04,27.04,27.935,26.55,27.7,11293808,BBY
2014-04-07,27.58,27.75,26.9701,27.19,6953368,BBY
2014-04-08,27.23,27.46,26.975,27.37,6093660,BBY
2014-04-09,27.41,27.65,27.12,27.36,5082861,BBY
2014-04-10,27.4,27.4,26.21,26.21,6874831,BBY
2014-04-11,26.03,26.03,25.27,25.51,6511817,BBY
2014-04-14,25.75,25.91,25.39,25.7,4508186,BBY
2014-04-15,25.39,25.45,24.25,25.0,10748262,BBY
2014-04-16,25.17,25.17,24.34,24.47,5729939,BBY
2014-04-17,24.48,24.75,24.21,24.48,6207604,BBY
2014-04-21,24.55,24.5898,24.07,24.12,5272383,BBY
2014-04-22,24.25,24.54,24.05,24.49,5958386,BBY
2014-04-23,24.52,24.76,24.27,24.27,2844861,BBY
2014-04-24,24.34,24.47,24.15,24.19,4278226,BBY
2014-04-25,24.18,24.4,23.87,24.38,7421870,BBY
2014-04-28,24.6,25.7,24.5,25.55,9295790,BBY
2014-04-29,25.58,25.79,24.85,25.79,5036431,BBY
2014-04-30,25.75,26.06,25.48,25.93,4610318,BBY
2014-05-01,26.13,26.399,25.9,26.02,3287847,BBY
2014-05-02,26.04,26.48,26.007,26.15,3559961,BBY
2014-05-05,26.03,26.04,25.75,25.91,2735087,BBY
2014-05-06,25.9,25.9,25.01,25.18,4361541,BBY
2014-05-07,25.24,25.4,25.06,25.25,2581907,BBY
2014-05-08,25.27,25.75,25.21,25.51,3176702,BBY
2014-05-09,25.51,25.97,25.41,25.92,2651043,BBY
2014-05-12,25.97,26.36,25.9,26.25,2973973,BBY
2014-05-13,26.31,26.75,25.88,26.05,5164831,BBY
2014-05-14,26.06,26.19,25.82,26.02,3306548,BBY
2014-05-15,25.94,25.94,25.22,25.47,4985238,BBY
2014-05-16,25.46,25.53,25.07,25.49,3291606,BBY
2014-05-19,25.46,26.16,25.3,26.12,4245845,BBY
2014-05-20,26.03,26.08,24.57,24.66,8826913,BBY
2014-05-21,24.82,25.36,24.71,25.35,8838035,BBY
2014-05-22,25.91,27.5,25.5,26.22,26740238,BBY
2014-05-23,26.19,27.231,25.88,27.01,7305988,BBY
2014-05-27,27.15,27.63,26.81,27.07,6727318,BBY
2014-05-28,27.27,27.32,26.6,26.94,3385724,BBY
2014-05-29,27.17,27.52,26.86,27.47,5570830,BBY
2014-05-30,27.47,28.25,27.45,27.66,7702184,BBY
2014-06-02,27.56,27.63,27.17,27.46,4062935,BBY
2014-06-03,27.45,28.06,27.28,28.06,3905054,BBY
2014-06-04,28.03,28.62,28.0,28.55,4736357,BBY
2014-06-05,28.58,28.84,28.06,28.67,5410519,BBY
2014-06-06,28.75,29.13,28.73,29.03,3190821,BBY
2014-06-09,29.01,29.23,28.92,28.97,2958506,BBY
2014-06-10,28.85,29.64,28.85,29.49,5063670,BBY
2014-06-11,29.4,29.47,28.68,28.83,3997446,BBY
2014-06-12,28.82,28.8434,28.22,28.44,3487696,BBY
2014-06-13,28.52,28.66,28.25,28.64,2863594,BBY
2014-06-16,28.64,28.85,28.37,28.76,2504169,BBY
2014-06-17,28.76,29.14,28.7,29.01,2734723,BBY
2014-06-18,29.0,29.14,28.67,29.11,2390544,BBY
2014-06-19,29.08,29.21,28.76,28.92,2622797,BBY
2014-06-20,28.93,29.09,28.26,28.31,4606650,BBY
2014-06-23,28.41,28.63,28.11,28.57,2383061,BBY
2014-06-24,28.9,29.34,28.79,29.06,3777420,BBY
2014-06-25,29.08,30.67,28.75,30.56,8041155,BBY
2014-06-26,30.38,30.57,29.96,30.32,4292321,BBY
2014-06-27,30.31,31.09,30.2,31.04,4853782,BBY
2014-06-30,30.96,31.48,30.96,31.01,4869483,BBY
2014-07-01,31.15,31.5399,30.95,30.97,4414225,BBY
2014-07-02,31.0,31.6,31.0,31.44,2720261,BBY
2014-07-03,31.63,32.24,31.53,32.1,3135946,BBY
2014-07-07,31.92,32.17,31.7,31.77,2737714,BBY
2014-07-08,31.71,31.718,31.025,31.15,3640042,BBY
2014-07-09,31.25,31.66,31.23,31.49,2726333,BBY
2014-07-10,30.85,30.92,30.25,30.49,4315009,BBY
2014-07-11,30.64,30.69,29.74,29.89,4919573,BBY
2014-07-14,30.1,30.215,29.29,29.46,5658201,BBY
2014-07-15,29.44,29.93,29.44,29.71,3275469,BBY
2014-07-16,29.77,30.77,29.4,30.69,7913248,BBY
2014-07-17,30.35,30.5,29.49,29.56,4305447,BBY
2014-07-18,29.71,30.14,29.55,30.09,2542197,BBY
2014-07-21,29.95,30.23,29.72,30.13,3118590,BBY
2014-07-22,30.41,31.07,30.22,30.88,4424519,BBY
2014-07-23,30.9,31.25,30.72,30.9,2465547,BBY
2014-07-24,30.98,31.5,30.98,31.45,3061744,BBY
2014-07-25,31.28,31.42,30.925,31.03,2402509,BBY
2014-07-28,31.17,31.56,30.89,31.55,3412873,BBY
2014-07-29,31.39,31.5,30.91,30.93,2682674,BBY
2014-07-30,30.97,31.56,30.65,30.91,3854101,BBY
2014-07-31,30.46,30.47,29.24,29.73,6449677,BBY
2014-08-01,29.13,29.79,29.03,29.7,3370674,BBY
2014-08-04,29.13,29.79,29.03,29.7,3390200,BBY
2014-08-05,29.5,30.035,29.38,29.56,2752626,BBY
2014-08-06,29.44,29.85,29.15,29.57,2515996,BBY
2014-08-07,29.83,29.92,28.99,29.03,2722829,BBY
2014-08-08,29.12,29.74,28.93,29.66,2860523,BBY
2014-08-11,29.71,30.05,29.605,29.64,2290050,BBY
2014-08-12,29.64,29.79,29.04,29.46,2946139,BBY
2014-08-13,29.75,29.789,29.19,29.57,3167779,BBY
2014-08-14,29.59,29.7599,29.25,29.53,1976583,BBY
2014-08-15,29.69,29.72,28.85,29.19,3779550,BBY
2014-08-18,29.37,29.94,29.37,29.91,3516358,BBY
2014-08-19,30.1,30.79,30.06,30.75,4318840,BBY
2014-08-20,30.61,31.36,30.45,31.34,5543643,BBY
2014-08-21,31.4,31.62,30.9,31.13,3975576,BBY
2014-08-22,31.23,31.75,31.005,31.2,4597701,BBY
2014-08-25,31.43,32.02,31.115,31.99,8048098,BBY
2014-08-26,30.52,31.07,29.76,29.8,28775228,BBY
2014-08-27,29.95,31.8,29.92,31.69,16442025,BBY
2014-08-28,31.51,32.45,31.2601,32.24,7569692,BBY
2014-08-29,32.49,32.75,31.752,31.89,5071106,BBY
2014-09-02,32.03,32.24,31.165,31.35,4928892,BBY
2014-09-03,31.4,31.51,31.0799,31.23,2998445,BBY
2014-09-04,31.23,32.5,31.23,32.16,7222516,BBY
2014-09-05,32.06,32.43,31.635,32.39,3673087,BBY
2014-09-08,32.33,32.73,31.98,32.14,5301633,BBY
2014-09-09,31.76,32.205,31.635,31.8,4246875,BBY
2014-09-10,31.86,32.53,31.81,32.31,4201496,BBY
2014-09-11,32.17,32.505,32.02,32.5,4195940,BBY
2014-09-12,32.58,33.76,32.58,33.62,9987668,BBY
2014-09-15,33.73,34.62,33.7,34.01,6903832,BBY
2014-09-16,34.0,34.87,33.8101,34.8,7127809,BBY
2014-09-17,34.73,34.73,34.16,34.52,5087493,BBY
2014-09-18,34.74,35.05,34.56,34.96,3979615,BBY
2014-09-19,35.23,35.53,34.26,34.61,8794977,BBY
2014-09-22,34.42,34.57,33.465,33.67,5886487,BBY
2014-09-23,33.5,34.13,33.35,33.36,4394717,BBY
2014-09-24,33.64,34.11,33.428,33.99,5759180,BBY
2014-09-25,33.82,34.04,33.01,33.26,4143258,BBY
2014-09-26,33.46,33.6,32.925,32.94,4014501,BBY
2014-09-29,32.72,33.77,32.5,33.65,4971461,BBY
2014-09-30,33.54,33.719,33.2,33.59,3985622,BBY
2014-10-01,33.34,33.55,32.46,32.62,5177031,BBY
2014-10-02,32.53,32.81,31.68,32.72,3765737,BBY
2014-10-03,33.27,33.74,33.12,33.37,3954966,BBY
2014-10-06,33.37,33.44,32.18,32.2,4963435,BBY
2014-10-07,32.08,32.12,30.11,30.23,12995149,BBY
2014-10-08,30.39,31.525,30.17,31.51,9366629,BBY
2014-10-09,32.15,32.44,30.74,30.86,7432165,BBY
2014-10-10,30.77,31.3,30.28,30.49,4385623,BBY
2014-10-13,30.48,30.56,29.64,29.72,5331584,BBY
2014-10-14,29.86,30.78,29.69,30.04,4668945,BBY
2014-10-15,29.5,31.05,28.8,30.89,7276976,BBY
2014-10-16,30.49,31.78,30.35,31.28,4218297,BBY
2014-10-17,31.62,32.18,31.03,31.34,4519523,BBY
2014-10-20,31.37,32.35,31.37,32.19,3589321,BBY
2014-10-21,32.42,32.85,32.26,32.6,3238571,BBY
2014-10-22,32.8,33.5,32.71,32.84,5739860,BBY
2014-10-23,33.14,33.49,32.92,33.12,5847548,BBY
2014-10-24,33.37,33.49,32.665,33.11,3795367,BBY
2014-10-27,32.96,33.17,32.53,32.99,2887980,BBY
2014-10-28,33.03,33.07,32.38,32.66,4428235,BBY
2014-10-29,32.7,32.79,32.11,32.35,2975313,BBY
2014-10-30,34.84,35.5,34.58,35.2,3494587,BBY
2014-10-31,34.3,34.68,33.94,34.14,6810549,BBY
2014-11-03,34.14,34.63,33.66,34.41,4209289,BBY
2014-11-04,34.38,34.64,33.99,34.36,2875569,BBY
2014-11-05,34.63,34.86,34.01,34.64,4166747,BBY
2014-11-06,34.68,35.35,34.39,35.21,4707037,BBY
2014-11-07,35.16,35.64,34.67,35.18,4360363,BBY
2014-11-10,35.06,35.65,34.57,34.71,3869472,BBY
2014-11-11,34.88,35.19,34.6,34.83,3705143,BBY
2014-11-12,34.84,35.5,34.58,35.2,3495397,BBY
2014-11-13,35.46,35.6,35.05,35.49,4115450,BBY
2014-11-14,35.54,35.75,35.15,35.49,3063145,BBY
2014-11-17,35.66,35.96,35.16,35.29,4882056,BBY
2014-11-18,35.22,35.44,34.37,34.9,6420886,BBY
2014-11-19,35.2,36.35,34.9,35.54,13691849,BBY
2014-11-20,38.54,38.69,37.02,38.02,26049928,BBY
2014-11-21,38.67,38.82,37.98,38.03,8820649,BBY
2014-11-24,38.28,39.02,38.02,38.9,7395216,BBY
2014-11-25,39.0,39.42,38.38,38.41,7598297,BBY
2014-11-26,38.41,38.78,38.38,38.75,5013508,BBY
2014-11-28,39.06,39.79,38.47,39.41,7155424,BBY
2014-12-01,38.87,39.01,36.86,37.26,10456457,BBY
2014-12-02,37.36,38.02,37.01,37.2,7266031,BBY
2014-12-03,37.25,37.5,35.17,36.04,14808958,BBY
2014-12-04,36.75,36.91,35.9,36.08,5716007,BBY
2014-12-05,36.05,36.1,35.31,35.63,5089175,BBY
2014-12-08,35.43,36.72,35.25,36.59,7404537,BBY
2014-12-09,35.85,36.56,35.45,36.47,4447700,BBY
2014-12-10,36.36,36.905,35.96,36.0,4710544,BBY
2014-12-11,36.32,37.36,36.1,36.63,4168277,BBY
2014-12-12,36.6,37.47,36.41,36.85,5029773,BBY
2014-12-15,37.1,37.42,36.54,36.91,4231715,BBY
2014-12-16,36.59,37.24,35.76,35.77,4798799,BBY
2014-12-17,35.93,37.58,35.78,37.47,5004653,BBY
2014-12-18,37.97,38.87,37.83,38.48,5846025,BBY
2014-12-19,38.59,39.1,38.28,39.01,6713519,BBY
2014-12-22,39.11,39.42,38.12,39.23,4839881,BBY
2014-12-23,39.23,40.03,38.93,39.69,6225850,BBY
2014-12-24,39.66,39.925,38.8,38.89,2835658,BBY
2014-12-26,39.24,39.57,39.1,39.14,2654396,BBY
2014-12-29,38.87,39.25,38.23,39.08,4982031,BBY
2014-12-30,39.38,39.69,39.05,39.38,3421835,BBY
2014-12-31,39.34,39.61,38.96,38.98,2844075,BBY
2015-01-02,39.17,39.3199,38.17,38.79,3889344,BBY
2015-01-05,38.55,38.71,37.73,37.79,4853590,BBY
2015-01-06,37.65,37.98,36.64,37.45,6776689,BBY
2015-01-07,37.98,38.84,37.98,38.53,5432920,BBY
2015-01-08,38.99,39.27,38.7045,39.11,8457409,BBY
2015-01-09,38.92,38.92,37.51,38.06,5874007,BBY
2015-01-12,38.64,39.32,38.55,39.09,8140428,BBY
2015-01-13,39.82,39.95,38.57,39.1,8656434,BBY
2015-01-14,38.69,40.0,38.6,39.91,11237322,BBY
2015-01-15,35.13,35.65,33.17,34.3,40590094,BBY
2015-01-16,34.39,35.03,33.43,34.99,10175924,BBY
2015-01-20,35.12,35.15,33.93,34.04,6938188,BBY
2015-01-21,33.9,34.4,33.655,34.1,7015003,BBY
2015-01-22,34.22,34.91,33.86,34.89,6946896,BBY
2015-01-23,34.91,35.4156,34.82,35.01,4815808,BBY
2015-01-26,35.01,35.885,34.85,35.83,4550749,BBY
2015-01-27,35.26,35.695,35.06,35.4,3781305,BBY
2015-01-28,35.65,36.07,35.13,35.13,5437808,BBY
2015-01-29,35.31,36.22,35.12,36.09,4592040,BBY
2015-01-30,35.97,36.34,35.02,35.2,7277259,BBY
2015-02-02,35.14,35.6,34.1325,34.97,8147360,BBY
2015-02-03,35.22,36.0,34.84,35.95,6135090,BBY
2015-02-04,35.66,36.41,35.66,36.21,5067267,BBY
2015-02-05,36.16,36.39,35.63,36.09,4123997,BBY
2015-02-06,36.67,37.55,36.565,37.36,8125318,BBY
2015-02-09,37.05,37.33,36.57,37.07,4083182,BBY
2015-02-10,37.29,38.255,37.12,38.07,5739619,BBY
2015-02-11,37.85,38.37,37.75,38.25,4936893,BBY
2015-02-12,38.25,39.225,38.1638,39.19,6419902,BBY
2015-02-13,39.03,39.16,38.7,39.11,4808575,BBY
2015-02-17,39.06,39.345,38.76,39.28,2733648,BBY
2015-02-18,39.22,39.22,38.63,39.12,3323057,BBY
2015-02-19,39.12,39.47,38.985,39.13,3054515,BBY
2015-02-20,39.16,39.36,38.72,39.28,4321920,BBY
2015-02-23,39.35,39.45,38.58,38.99,4004075,BBY
2015-02-24,38.89,39.035,37.94,38.26,4405414,BBY
2015-02-25,38.29,38.65,38.03,38.3,4033297,BBY
2015-02-26,38.3,38.49,37.5,37.55,4929555,BBY
2015-02-27,37.8,38.2,37.28,38.1,4658175,BBY
2015-03-02,38.2,38.88,38.05,38.63,6483962,BBY
2015-03-03,39.44,39.91,38.65,39.18,11784770,BBY
2015-03-04,39.5,39.9799,39.06,39.79,7778206,BBY
2015-03-05,39.77,39.95,39.39,39.63,4710000,BBY
2015-03-06,39.7,40.49,39.49,39.71,5254603,BBY
2015-03-09,39.67,39.88,39.3401,39.83,3619554,BBY
2015-03-10,39.51,40.01,39.08,39.97,5316618,BBY
2015-03-11,40.09,40.6,40.0,40.22,4921821,BBY
2015-03-12,40.07,41.1,40.05,40.85,4173818,BBY
2015-03-13,40.9,41.05,40.31,40.53,4175679,BBY
2015-03-16,40.81,41.75,40.81,41.63,4660649,BBY
2015-03-17,41.42,42.0,41.26,41.64,4906938,BBY
2015-03-18,41.51,41.92,40.83,41.77,4018931,BBY
2015-03-19,41.71,41.86,41.36,41.6,3435531,BBY
2015-03-20,41.13,41.13,40.32,40.79,7083380,BBY
2015-03-23,40.86,41.45,40.77,40.86,3705532,BBY
2015-03-24,40.88,41.05,40.36,40.85,4286486,BBY
2015-03-25,40.71,40.85,39.38,39.42,5218254,BBY
2015-03-26,39.17,39.23,38.38,38.4,5191899,BBY
2015-03-27,38.61,38.83,37.83,38.48,4701003,BBY
2015-03-30,38.44,39.34,38.44,38.75,4166247,BBY
2015-03-31,38.71,38.71,37.75,37.79,5476700,BBY
2015-04-01,37.63,37.8275,36.93,37.21,6140461,BBY
2015-04-02,37.3,38.31,37.22,38.22,4273226,BBY
2015-04-06,37.83,38.5,37.8,38.21,4003533,BBY
2015-04-07,38.33,38.88,38.025,38.06,4385118,BBY
2015-04-08,38.21,38.498,37.681,38.36,3982044,BBY
2015-04-09,38.02,38.78,38.02,38.71,3330462,BBY
2015-04-10,38.79,38.84,38.41,38.58,2347276,BBY
2015-04-13,38.45,38.7,38.12,38.34,2902487,BBY
2015-04-14,38.13,38.27,36.67,37.8,5244888,BBY
2015-04-15,38.05,38.27,37.51,37.55,2738990,BBY
2015-04-16,37.5,37.5,37.08,37.19,3607401,BBY
2015-04-17,36.91,37.0,36.185,36.46,4682504,BBY
2015-04-20,36.86,36.94,36.565,36.58,3580675,BBY
2015-04-21,36.75,36.99,36.29,36.45,4535824,BBY
2015-04-22,36.49,36.68,35.94,36.18,4719884,BBY
2015-04-23,35.95,36.66,35.91,36.13,5108079,BBY
2015-04-24,35.65,35.78,35.07,35.39,7449090,BBY
2015-04-27,35.55,35.69,35.25,35.33,2737470,BBY
2015-04-28,35.42,36.16,35.32,35.72,3061446,BBY
2015-04-29,35.36,35.665,34.68,34.86,3902738,BBY
2015-04-30,34.67,35.17,34.49,34.65,3504723,BBY
2015-05-01,34.76,35.4,34.74,35.18,3189391,BBY
2015-05-04,35.18,35.755,35.16,35.64,2849493,BBY
2015-05-05,35.7,35.92,35.33,35.47,3335297,BBY
2015-05-06,35.69,35.75,35.18,35.32,3541086,BBY
2015-05-07,35.3,36.23,35.21,36.12,3003967,BBY
2015-05-08,36.42,36.737,36.26,36.61,2895944,BBY
2015-05-11,36.52,37.18,36.51,36.97,2914939,BBY
2015-05-12,36.74,36.895,36.42,36.8,3646628,BBY
2015-05-13,37.01,37.01,36.0,36.2,4243730,BBY
2015-05-14,36.4,36.4,34.79,34.82,7669631,BBY
2015-05-15,34.86,34.9188,34.5,34.59,5486647,BBY
2015-05-18,34.25,35.3,34.13,35.09,7063949,BBY
2015-05-19,35.29,35.34,34.8,34.98,5168643,BBY
2015-05-20,34.74,34.78,33.73,33.78,10769317,BBY
2015-05-21,36.6,36.6,35.02,35.11,17991037,BBY
2015-05-22,35.49,35.73,34.131,34.33,7758590,BBY
2015-05-26,34.27,34.39,33.78,33.9,5091055,BBY
2015-05-27,34.06,34.735,34.0,34.36,5472255,BBY
2015-05-28,34.36,34.49,34.0328,34.18,3863263,BBY
2015-05-29,34.16,34.97,34.16,34.7,5586989,BBY
2015-06-01,34.85,34.89,34.31,34.37,4550262,BBY
2015-06-02,34.3,35.04,34.251,34.77,4087500,BBY
2015-06-03,34.74,35.5,34.63,35.07,3344072,BBY
2015-06-04,34.83,35.35,34.51,34.53,3105772,BBY
2015-06-05,34.57,34.7899,34.42,34.53,3760947,BBY
2015-06-08,34.6,34.77,34.22,34.29,3572592,BBY
2015-06-09,34.07,34.45,33.75,33.83,3210008,BBY
2015-06-10,33.96,34.26,33.85,34.22,3319283,BBY
2015-06-11,34.21,34.61,34.15,34.2,2416136,BBY
2015-06-12,34.0,34.47,33.97,34.2,1945855,BBY
2015-06-15,33.96,34.21,33.752,34.12,2817625,BBY
2015-06-16,34.23,34.39,34.0175,34.39,3084737,BBY
2015-06-17,34.5,34.59,33.81,34.01,2564101,BBY
2015-06-18,34.26,35.09,34.21,35.01,4563648,BBY
2015-06-19,34.72,35.305,34.55,34.95,4367418,BBY
2015-06-22,35.15,35.36,34.76,34.92,2466685,BBY
2015-06-23,34.96,35.32,34.85,34.87,3933986,BBY
2015-06-24,34.98,35.24,33.905,33.93,4977008,BBY
2015-06-25,34.11,34.34,33.8,33.83,3606937,BBY
2015-06-26,34.05,34.505,33.94,33.97,6265109,BBY
2015-06-29,33.69,33.69,32.66,32.73,4667819,BBY
2015-06-30,33.11,33.12,32.56,32.61,3604115,BBY
2015-07-01,32.95,33.51,32.78,33.47,3940582,BBY
2015-07-02,33.63,33.91,33.36,33.5,3041591,BBY
2015-07-06,32.97,33.6,32.91,33.33,2177067,BBY
2015-07-07,33.49,33.99,32.995,33.8,4145382,BBY
2015-07-08,33.54,33.74,33.26,33.52,2712911,BBY
2015-07-09,33.83,34.0,33.52,33.67,3101839,BBY
2015-07-10,34.02,34.11,33.87,33.93,3801168,BBY
2015-07-13,34.32,34.42,34.06,34.36,2800542,BBY
2015-07-14,34.25,34.629,34.11,34.58,3246869,BBY
2015-07-15,34.48,34.51,34.201,34.42,2482902,BBY
2015-07-16,34.51,35.34,34.3509,34.9,3993843,BBY
2015-07-17,33.57,33.65,32.47,32.88,10217225,BBY
2015-07-20,32.64,33.05,32.33,32.87,5849199,BBY
2015-07-21,32.77,32.8399,32.38,32.73,4038324,BBY
2015-07-22,32.58,33.04,32.58,33.04,2892602,BBY
2015-07-23,33.02,33.21,32.71,32.86,2797474,BBY
2015-07-24,32.95,33.02,32.39,32.46,2711289,BBY
2015-07-27,32.1,32.36,31.92,32.06,3092537,BBY
2015-07-28,32.1,32.3,31.68,32.13,3192900,BBY
2015-07-29,32.15,32.29,32.005,32.12,4180608,BBY
2015-07-30,32.13,32.31,31.94,32.12,3124321,BBY
2015-07-31,32.26,32.45,32.11,32.29,3505353,BBY
2015-08-03,32.21,32.37,31.8,31.97,2852223,BBY
2015-08-04,31.95,32.23,31.72,31.96,2820091,BBY
2015-08-05,32.02,32.4,31.98,32.0,2738520,BBY
2015-08-06,31.65,31.79,31.0,31.11,4445857,BBY
2015-08-07,31.22,31.26,30.485,30.76,3400893,BBY
2015-08-10,31.05,31.31,30.89,31.29,3069976,BBY
2015-08-11,31.05,31.51,31.04,31.48,2743080,BBY
2015-08-12,31.25,31.76,30.77,31.71,2593403,BBY
2015-08-13,31.69,32.0,31.5,31.71,2196269,BBY
2015-08-14,31.86,32.73,31.75,32.64,3846611,BBY
2015-08-17,32.52,32.78,32.04,32.38,4700360,BBY
2015-08-18,32.4,32.76,32.27,32.42,2511154,BBY
2015-08-19,32.27,32.43,31.8,32.23,2693663,BBY
2015-08-20,31.7,32.05,31.41,31.43,4228577,BBY
2015-08-21,30.96,30.98,29.89,30.18,7049281,BBY
2015-08-24,28.8,30.62,28.32,29.27,8601934,BBY
2015-08-25,33.68,34.45,32.92,32.95,21260801,BBY
2015-08-26,33.93,35.285,33.25,35.25,11551626,BBY
2015-08-27,35.76,36.55,35.05,35.8,9544603,BBY
2015-08-28,35.71,36.28,35.67,35.97,4669829,BBY
2015-08-31,35.94,36.94,35.83,36.74,7271521,BBY
2015-09-01,35.94,36.41,35.19,35.44,5512236,BBY
2015-09-02,36.17,36.43,35.63,36.43,5380939,BBY
2015-09-03,36.43,37.18,36.401,36.72,4598935,BBY
2015-09-04,36.35,36.89,36.25,36.62,3870895,BBY
2015-09-08,37.22,37.75,37.069,37.7,5388070,BBY
2015-09-09,37.99,38.32,37.37,37.52,6295541,BBY
2015-09-10,37.12,37.71,36.9,37.32,4951637,BBY
2015-09-11,37.07,38.18,37.01,38.01,6799067,BBY
2015-09-14,38.05,38.81,37.99,38.48,6146855,BBY
2015-09-15,38.39,38.92,38.31,38.47,5327526,BBY
2015-09-16,38.5,39.0,38.22,38.96,3243055,BBY
2015-09-17,38.96,39.095,38.11,38.23,3568667,BBY
2015-09-18,37.88,38.015,37.47,37.53,6652810,BBY
2015-09-21,37.77,38.06,37.305,37.56,4539277,BBY
2015-09-22,37.25,37.39,36.53,36.97,4064710,BBY
2015-09-23,37.13,37.19,36.6636,36.85,2166567,BBY
2015-09-24,36.66,36.78,36.32,36.61,3657814,BBY
2015-09-25,36.72,37.1,36.33,36.53,4980364,BBY
2015-09-28,36.52,36.98,35.41,35.52,3292128,BBY
2015-09-29,35.47,36.07,35.32,35.97,3986109,BBY
2015-09-30,36.45,37.23,36.38,37.12,6084678,BBY
2015-10-01,37.25,37.28,36.58,37.16,3612392,BBY
2015-10-02,36.69,37.78,36.54,37.78,2430732,BBY
2015-10-05,37.97,38.1195,37.22,37.68,4609294,BBY
2015-10-06,37.72,37.94,36.99,37.32,3404740,BBY
2015-10-07,37.5,37.6,37.1,37.29,3317076,BBY
2015-10-08,37.21,37.398,36.6,37.25,2519978,BBY
2015-10-09,37.1,37.155,36.62,36.95,2890497,BBY
2015-10-12,37.01,37.495,36.89,37.16,1888587,BBY
2015-10-13,37.01,37.39,36.94,37.04,2934371,BBY
2015-10-14,36.8,37.0,34.735,34.83,6409871,BBY
2015-10-15,34.83,35.49,34.75,35.48,3432476,BBY
2015-10-16,35.51,35.54,34.49,34.7,5261992,BBY
2015-10-19,34.68,35.17,34.6,35.07,2629578,BBY
2015-10-20,35.04,35.55,35.03,35.31,2431892,BBY
2015-10-21,35.47,35.56,34.76,34.84,2063368,BBY
2015-10-22,34.95,35.45,34.81,35.16,2676328,BBY
2015-10-23,35.53,35.78,35.085,35.2,3807345,BBY
2015-10-26,35.18,35.36,34.7,34.75,3315814,BBY
2015-10-27,34.75,34.9499,34.07,34.51,2690054,BBY
2015-10-28,34.62,34.9299,34.35,34.71,3403734,BBY
2015-10-29,34.94,35.09,34.27,34.46,2851030,BBY
2015-10-30,34.6,35.2,34.3,35.03,4199934,BBY
2015-11-02,35.14,35.54,34.92,35.43,2299010,BBY
2015-11-03,35.43,36.51,35.36,35.74,3943624,BBY
2015-11-04,35.6,35.66,34.4142,34.48,4800285,BBY
2015-11-05,34.63,35.04,34.2,35.02,3183345,BBY
2015-11-06,34.88,35.68,34.84,35.41,3209376,BBY
2015-11-09,35.34,35.595,35.01,35.36,4365184,BBY
2015-11-10,35.25,35.55,34.335,34.66,4301126,BBY
2015-11-11,34.68,34.78,34.21,34.35,5835674,BBY
2015-11-12,34.25,34.53,33.78,33.99,5624686,BBY
2015-11-13,33.17,33.75,31.54,32.04,11791267,BBY
2015-11-16,31.0,32.03,30.83,31.63,10741972,BBY
2015-11-17,31.44,31.45,30.31,30.71,8426947,BBY
2015-11-18,30.91,31.74,30.82,31.33,9614822,BBY
2015-11-19,29.21,31.33,28.65,30.67,21695407,BBY
2015-11-20,31.06,31.1,29.8,30.51,9011546,BBY
2015-11-23,30.46,30.895,30.35,30.78,5657223,BBY
2015-11-24,30.27,31.82,30.1,31.53,6758054,BBY
2015-11-25,31.53,32.22,31.44,31.95,5396295,BBY
2015-11-27,32.09,32.16,31.45,31.48,2834361,BBY
2015-11-30,31.73,32.315,31.5,31.78,5997109,BBY
2015-12-01,31.83,31.89,30.94,31.37,5506892,BBY
2015-12-02,31.45,31.63,30.72,30.9,4114575,BBY
2015-12-03,30.9,31.49,30.19,31.3,9807535,BBY
2015-12-04,31.47,31.51,30.89,31.02,6543014,BBY
2015-12-07,31.0,31.15,30.36,30.91,4475939,BBY
2015-12-08,30.48,31.36,30.3462,30.86,3446624,BBY
2015-12-09,30.58,31.46,30.29,30.52,4258269,BBY
2015-12-10,30.56,30.85,30.23,30.32,3617420,BBY
2015-12-11,29.98,30.3,29.7,29.79,4482745,BBY
2015-12-14,29.98,30.44,29.54,29.9,3982576,BBY
2015-12-15,30.11,30.42,29.8,30.04,4007009,BBY
2015-12-16,30.11,30.785,30.04,30.7,4302206,BBY
2015-12-17,30.67,30.78,29.78,29.8,4969586,BBY
2015-12-18,29.67,29.67,28.9,29.04,8632359,BBY
2015-12-21,29.09,29.45,28.88,29.15,3343562,BBY
2015-12-22,29.36,30.425,29.3,30.16,4544977,BBY
2015-12-23,30.27,30.87,30.0,30.6,4454811,BBY
2015-12-24,30.53,30.85,30.46,30.5,1751206,BBY
2015-12-28,30.52,30.71,30.23,30.53,2025139,BBY
2015-12-29,30.75,31.05,30.59,30.75,2154380,BBY
2015-12-30,30.82,31.13,30.435,30.46,2162948,BBY
2015-12-31,30.43,30.74,30.25,30.45,2869107,BBY
2016-01-04,29.84,31.08,29.76,30.65,6343699,BBY
2016-01-05,30.72,31.2,30.49,31.15,4731284,BBY
2016-01-06,30.53,30.73,29.74,29.95,8342623,BBY
2016-01-07,29.56,30.67,29.38,30.23,5962154,BBY
2016-01-08,29.74,29.78,28.64,28.95,7062723,BBY
2016-01-11,29.08,29.59,28.97,29.43,5847658,BBY
2016-01-12,29.61,30.33,29.39,30.13,4754874,BBY
2016-01-13,30.15,30.32,29.09,29.26,6172538,BBY
2016-01-14,27.08,27.24,25.61,26.43,20096891,BBY
2016-01-15,25.35,27.36,25.31,27.11,15113152,BBY
2016-01-19,27.05,27.1,25.4,25.87,10110526,BBY
2016-01-20,25.7,26.9,25.42,26.53,7797101,BBY
2016-01-21,26.61,27.69,26.46,27.28,6318779,BBY
2016-01-22,27.68,28.0,27.07,27.27,4389171,BBY
2016-01-25,27.2,27.43,26.915,27.07,5654339,BBY
2016-01-26,27.14,28.13,27.0201,28.04,4160894,BBY
2016-01-27,27.96,28.43,27.2,27.27,5797458,BBY
2016-01-28,27.34,27.56,26.9,26.97,5499842,BBY
2016-01-29,27.2,28.14,27.17,27.93,5835077,BBY
2016-02-01,27.84,28.7,27.66,28.57,4632636,BBY
2016-02-02,28.43,28.64,27.92,28.31,4024348,BBY
2016-02-03,28.29,28.45,27.51,28.33,3926656,BBY
2016-02-04,27.82,28.53,27.5,28.36,4899496,BBY
2016-02-05,28.28,28.655,27.77,28.2,4411371,BBY
2016-02-08,27.98,28.83,27.95,28.62,6393391,BBY
2016-02-09,28.48,28.83,27.51,27.92,5332089,BBY
2016-02-10,27.94,28.198,27.2,27.3,6427609,BBY
2016-02-11,26.97,27.4,26.72,26.93,6681621,BBY
2016-02-12,26.4,28.19,26.1,28.12,6537545,BBY
2016-02-16,28.34,29.58,28.02,29.5,6455521,BBY
2016-02-17,29.8,30.33,29.69,30.05,5140842,BBY
2016-02-18,29.69,30.91,29.58,30.75,6295300,BBY
2016-02-19,29.8,30.27,29.35,29.95,8596913,BBY
2016-02-22,30.04,31.2,30.035,30.73,5461197,BBY
2016-02-23,30.97,31.45,30.67,30.92,5160475,BBY
2016-02-24,30.27,31.59,29.39,31.47,8066945,BBY
2016-02-25,32.2,32.46,30.48,32.24,10234805,BBY
2016-02-26,32.12,32.66,31.38,32.45,6971316,BBY
2016-02-29,32.5,32.83,32.07,32.39,4334957,BBY
2016-03-01,32.75,33.07,32.34,33.04,4975451,BBY
2016-03-02,33.06,33.24,32.44,33.1,4226313,BBY
2016-03-03,33.27,33.56,32.71,33.52,4396265,BBY
2016-03-04,33.36,33.965,33.18,33.57,4125634,BBY
2016-03-07,33.39,34.6,33.25,34.35,3888405,BBY
2016-03-08,34.53,34.95,33.75,34.04,4936542,BBY
2016-03-09,34.34,34.44,33.84,34.14,3655226,BBY
2016-03-10,34.35,34.45,33.75,34.36,4645572,BBY
2016-03-11,34.58,34.6,33.82,34.12,4986440,BBY
2016-03-14,33.55,33.75,33.08,32.72,6037794,BBY
2016-03-15,32.56,32.67,31.7,31.79,7213320,BBY
2016-03-16,31.78,32.17,31.63,32.04,5585029,BBY
2016-03-17,31.86,32.57,31.6,32.24,7593209,BBY
2016-03-18,32.35,32.56,32.16,32.52,7616689,BBY
2016-03-21,32.36,32.58,32.05,32.21,3344264,BBY
2016-03-22,32.25,32.3,31.51,31.78,3846507,BBY
2016-03-23,32.0,32.0,31.39,31.42,2549824,BBY
2016-03-24,31.44,31.66,31.005,31.29,3007322,BBY
2016-03-28,31.29,31.71,31.24,31.38,2851517,BBY
2016-03-29,31.72,31.76,31.18,31.7,4114489,BBY
2016-03-30,31.65,32.03,31.4,31.57,3084759,BBY
2016-03-31,31.93,32.98,31.92,32.44,6364889,BBY
2016-04-01,32.17,32.38,31.601,32.12,4084277,BBY
2016-04-04,32.15,32.56,31.89,31.9,3586846,BBY
2016-04-05,31.8,31.91,31.2,31.22,3120678,BBY
2016-04-06,31.15,31.23,30.88,31.15,3437010,BBY
2016-04-07,31.07,31.23,30.085,30.22,4005765,BBY
2016-04-08,30.31,30.54,30.05,30.11,2812106,BBY
2016-04-11,30.1,30.84,30.1,30.54,3557379,BBY
2016-04-12,30.62,30.83,29.81,30.82,4837400,BBY
2016-04-13,30.96,32.2,30.96,32.16,5148815,BBY
2016-04-14,32.23,32.49,31.93,32.33,3501530,BBY
2016-04-15,32.35,32.73,32.24,32.4,3869296,BBY
2016-04-18,32.28,32.87,32.28,32.78,2530850,BBY
2016-04-19,32.75,33.13,32.67,32.9,2664413,BBY
2016-04-20,32.96,33.37,32.8,33.12,3474346,BBY
2016-04-21,33.09,33.47,32.84,32.86,2898809,BBY
2016-04-22,32.87,33.38,32.85,33.22,2052924,BBY
2016-04-25,32.98,33.06,32.37,32.47,3209225,BBY
2016-04-26,32.56,33.2,32.53,33.15,2034540,BBY
2016-04-27,32.32,33.66,32.2,33.48,4881786,BBY
2016-04-28,33.19,33.43,32.57,32.65,2501757,BBY
2016-04-29,32.59,32.71,31.87,32.08,2898398,BBY
2016-05-02,32.29,32.49,31.595,32.27,3120532,BBY
2016-05-03,32.07,32.07,31.3,31.74,3453331,BBY
2016-05-04,31.59,31.8,31.19,31.5,2980566,BBY
2016-05-05,31.34,31.7,30.97,31.61,3478910,BBY
2016-05-06,31.83,32.25,31.465,31.98,2721246,BBY
2016-05-09,32.02,32.74,31.92,32.66,3305854,BBY
2016-05-10,32.71,33.06,32.2401,32.97,3571068,BBY
2016-05-11,32.69,32.69,31.45,31.53,4009020,BBY
2016-05-12,31.685,31.72,30.85,31.25,4088409,BBY
2016-05-13,30.84,31.73,30.74,30.95,4517289,BBY
2016-05-16,30.93,31.99,30.92,31.72,3891871,BBY
2016-05-17,31.74,32.66,31.61,31.89,4496461,BBY
2016-05-18,30.89,31.25,30.35,30.75,7427474,BBY
2016-05-19,30.8,31.56,30.7673,31.53,4937222,BBY
2016-05-20,31.5,32.41,31.5,32.34,4734159,BBY
2016-05-23,32.56,33.22,32.36,33.0,9777471,BBY
2016-05-24,31.27,31.74,30.05,30.55,30027722,BBY
2016-05-25,30.3,32.25,30.26,32.07,13456865,BBY
2016-05-26,32.35,32.6,31.79,31.95,6112724,BBY
2016-05-27,31.93,32.31,31.88,32.03,4521917,BBY
2016-05-31,32.23,32.36,31.97,32.17,5005023,BBY
2016-06-01,32.17,32.5,32.02,32.22,3721927,BBY
2016-06-02,32.15,32.68,32.05,32.46,3802140,BBY
2016-06-03,32.36,32.48,31.79,32.35,2886747,BBY
2016-06-06,32.0,32.05,30.76,31.33,8113070,BBY
2016-06-07,31.45,31.79,31.2,31.59,4843064,BBY
2016-06-08,31.78,31.8,31.36,31.42,3348974,BBY
2016-06-09,31.33,31.345,30.04,30.11,6128668,BBY
2016-06-10,29.62,29.6599,28.88,29.44,6608239,BBY
2016-06-13,29.4,29.745,29.24,29.34,5925733,BBY
2016-06-14,29.29,29.64,28.8,29.17,6143217,BBY
2016-06-15,28.8,29.85,28.76,29.34,7017761,BBY
2016-06-16,29.18,29.84,28.94,29.67,6010447,BBY
2016-06-17,29.67,30.95,29.54,30.3,7643088,BBY
2016-06-20,30.64,30.95,30.345,30.38,4227085,BBY
2016-06-21,30.46,30.59,30.01,30.06,4067183,BBY
2016-06-22,30.07,30.23,29.91,30.05,3587995,BBY
2016-06-23,30.36,30.885,30.255,30.43,3339479,BBY
2016-06-24,29.65,30.345,29.5,30.15,4192786,BBY
2016-06-27,29.96,30.1,29.05,29.37,3964196,BBY
2016-06-28,29.63,30.27,29.51,30.02,3910322,BBY
2016-06-29,30.51,30.74,30.2,30.5,4960928,BBY
2016-06-30,30.49,30.81,30.17,30.6,3588655,BBY
2016-07-01,30.66,31.64,30.66,31.36,4114855,BBY
2016-07-05,31.23,31.46,30.15,30.36,4923730,BBY
2016-07-06,30.14,30.64,29.79,30.63,4961287,BBY
2016-07-07,30.51,30.79,30.42,30.6,3290265,BBY
2016-07-08,30.97,31.21,30.695,30.95,3696491,BBY
2016-07-11,30.97,31.53,30.97,31.25,2787314,BBY
2016-07-12,31.52,32.0,31.49,31.53,3937233,BBY
2016-07-13,31.54,31.77,30.935,31.4,5332294,BBY
2016-07-14,31.67,31.93,31.49,31.76,4721386,BBY
2016-07-15,31.82,31.82,31.01,31.38,4086203,BBY
2016-07-18,31.51,32.15,31.49,31.98,3220604,BBY
2016-07-19,31.96,32.03,31.57,31.69,2901134,BBY
2016-07-20,31.81,31.97,31.7,31.79,2580529,BBY
2016-07-21,31.84,32.63,31.71,32.28,4674434,BBY
2016-07-22,32.15,32.47,31.91,32.14,3515048,BBY
2016-07-25,32.14,32.51,31.97,32.47,3277448,BBY
2016-07-26,32.5,33.27,32.5,33.19,4998272,BBY
2016-07-27,32.84,33.315,32.69,33.14,4918017,BBY
2016-07-28,33.07,33.4,32.62,33.28,4539682,BBY
2016-07-29,33.24,33.63,33.03,33.6,3931325,BBY
2016-08-01,33.41,33.6,33.08,33.47,3653347,BBY
2016-08-02,33.5,33.5,32.55,32.86,4718835,BBY
2016-08-03,32.65,33.465,32.02,33.41,4113477,BBY
2016-08-04,33.4,33.859,33.185,33.45,2722104,BBY
2016-08-05,33.66,34.26,33.61,34.25,4218293,BBY
2016-08-08,34.35,34.59,34.11,34.14,3387573,BBY
2016-08-09,34.12,34.29,33.535,33.56,3996948,BBY
2016-08-10,33.75,34.04,33.59,33.73,3293861,BBY
2016-08-11,34.2,34.78,34.09,34.62,4739755,BBY
2016-08-12,34.47,35.46,34.26,34.87,6463013,BBY
2016-08-15,34.22,34.97,34.1,34.51,4798155,BBY
2016-08-16,34.5,34.58,34.26,34.31,2948228,BBY
2016-08-17,33.47,33.68,32.8,33.3,6475349,BBY
2016-08-18,33.5,33.59,32.95,33.2,5328607,BBY
2016-08-19,32.84,32.86,32.2,32.59,7096413,BBY
2016-08-22,32.63,33.6,32.481,32.8,11426896,BBY
2016-08-23,38.36,39.36,37.66,39.23,40482333,BBY
2016-08-24,39.2,40.58,38.97,39.5,20954177,BBY
2016-08-25,38.99,39.59,38.67,39.51,7799602,BBY
2016-08-26,39.72,39.78,39.235,39.48,5538967,BBY
2016-08-29,39.46,39.51,38.87,39.02,5674582,BBY
2016-08-30,38.97,39.31,38.895,38.9,3772898,BBY
2016-08-31,38.93,39.06,38.23,38.48,6064186,BBY
2016-09-01,38.555,38.78,37.97,38.54,5317436,BBY
2016-09-02,38.54,39.26,38.31,38.75,3621520,BBY
2016-09-06,38.65,38.81,38.05,38.24,4069587,BBY
2016-09-07,38.31,38.639,38.17,38.59,5915233,BBY
2016-09-08,38.44,38.4974,37.81,37.92,6200306,BBY
2016-09-09,37.27,37.73,36.87,36.87,5065852,BBY
2016-09-12,36.64,37.455,36.51,37.29,5764032,BBY
2016-09-13,37.2,38.02,37.11,37.47,6179685,BBY
2016-09-14,37.5,38.04,37.22,37.66,5912879,BBY
2016-09-15,37.48,37.96,37.22,37.68,4556488,BBY
2016-09-16,37.66,38.08,37.47,38.0,5390008,BBY
2016-09-19,38.1,38.45,38.03,38.14,5647395,BBY
2016-09-20,38.21,38.375,37.77,37.82,3642408,BBY
2016-09-21,38.09,38.28,37.73,38.27,2954742,BBY
2016-09-22,38.46,38.87,38.35,38.47,3784495,BBY
2016-09-23,38.32,38.77,37.88,37.99,3930193,BBY
2016-09-26,37.84,37.98,37.45,37.51,4475683,BBY
2016-09-27,37.65,38.315,37.6,38.25,3482944,BBY
2016-09-28,38.25,38.25,37.45,37.68,4270647,BBY
2016-09-29,37.72,38.07,37.38,37.41,3202199,BBY
2016-09-30,37.66,38.435,37.51,38.18,4877888,BBY
2016-10-03,38.15,38.55,37.87,38.18,3608509,BBY
2016-10-04,38.18,38.72,37.885,37.98,2855006,BBY
2016-10-05,38.12,38.38,37.89,37.89,3638038,BBY
2016-10-06,37.73,38.285,37.62,38.18,3664466,BBY
2016-10-07,38.43,39.25,38.2,38.9,6886269,BBY
2016-10-10,39.18,39.59,38.7,38.91,3556304,BBY
2016-10-11,38.8,39.025,38.3,38.33,3879116,BBY
2016-10-12,38.84,39.98,38.64,39.77,6872525,BBY
2016-10-13,39.45,39.98,38.76,39.83,6619945,BBY
2016-10-14,39.82,40.21,39.29,39.31,4653066,BBY
2016-10-17,39.16,40.095,38.72,39.47,5257416,BBY
2016-10-18,39.77,39.94,39.35,39.42,3410427,BBY
2016-10-19,39.62,39.65,39.0,39.55,3616154,BBY
2016-10-20,39.46,39.89,39.4,39.48,3167190,BBY
2016-10-21,39.29,39.6268,39.18,39.46,2241877,BBY
2016-10-24,39.66,39.78,39.2,39.46,2491755,BBY
2016-10-25,39.34,39.5,38.76,39.26,3581854,BBY
2016-10-26,39.04,39.5,38.8,39.29,2526305,BBY
2016-10-27,39.4,39.41,38.36,38.48,3697628,BBY
2016-10-28,38.44,39.3,38.44,38.78,3985214,BBY
2016-10-31,38.78,39.21,38.665,38.91,2903371,BBY
2016-11-01,38.93,39.09,38.36,38.67,2919919,BBY
2016-11-02,38.34,38.865,38.16,38.39,3406401,BBY
2016-11-03,38.35,38.75,37.97,38.11,5647503,BBY
2016-11-04,38.21,38.84,37.84,38.19,2862424,BBY
2016-11-07,38.71,39.18,38.7,39.07,3406577,BBY
2016-11-08,37.87,38.44,37.87,37.99,6113637,BBY
2016-11-09,37.39,38.695,37.1,38.51,6458119,BBY
2016-11-10,39.16,40.07,39.15,39.98,6318020,BBY
2016-11-11,38.69,39.07,37.65,38.36,14522791,BBY
2016-11-14,38.56,40.285,38.56,39.94,9473238,BBY
2016-11-15,39.55,40.28,39.03,39.88,8847447,BBY
2016-11-16,39.75,40.6,39.4301,40.45,11821341,BBY
2016-11-17,42.89,46.72,42.55,45.99,25416404,BBY
2016-11-18,45.68,45.68,44.67,44.79,12764383,BBY
2016-11-21,45.08,46.1441,44.83,45.65,7409528,BBY
2016-11-22,45.42,46.98,45.32,46.6,6451203,BBY
2016-11-23,46.55,47.29,46.37,46.96,5307966,BBY
2016-11-25,47.0,47.17,46.28,46.58,2718618,BBY
2016-11-28,46.58,46.6362,45.275,45.33,7114009,BBY
2016-11-29,45.52,46.0,45.39,45.62,3412187,BBY
2016-11-30,45.37,46.0179,45.07,45.7,5045033,BBY
2016-12-01,45.55,46.06,45.3,45.45,5018952,BBY
2016-12-02,45.71,46.26,45.53,45.67,3815484,BBY
2016-12-05,46.06,47.71,46.06,46.82,8521338,BBY
2016-12-06,46.54,47.09,46.54,46.93,5173214,BBY
2016-12-07,47.36,48.57,47.36,48.52,5970938,BBY
2016-12-08,48.52,49.4,48.5,49.31,7336691,BBY
2016-12-09,49.2,49.2,48.62,49.0,4294387,BBY
2016-12-12,48.91,49.04,48.56,48.77,3125735,BBY
2016-12-13,48.8,49.01,48.24,48.66,3822116,BBY
2016-12-14,48.88,49.07,48.1802,48.21,4084699,BBY
2016-12-15,48.3,48.63,48.08,48.16,4700369,BBY
2016-12-16,48.01,48.11,46.95,47.0,9882699,BBY
2016-12-19,47.22,47.565,46.39,46.56,5673122,BBY
2016-12-20,46.64,47.53,46.63,47.26,4261190,BBY
2016-12-21,46.9,47.48,46.61,46.82,3532564,BBY
2016-12-22,46.94,47.23,44.74,45.1,6501211,BBY
2016-12-23,45.02,45.37,44.32,44.77,3817797,BBY
2016-12-27,44.96,45.38,44.64,44.75,2643668,BBY
2016-12-28,44.99,45.0,43.12,43.71,4635442,BBY
2016-12-29,43.67,44.23,42.7075,43.07,4837394,BBY
2016-12-30,43.31,43.65,42.34,42.67,3714345,BBY
2017-01-03,43.05,43.16,42.2307,42.76,5362741,BBY
2017-01-04,43.34,44.18,43.31,43.77,4745140,BBY
2017-01-05,42.75,42.81,41.79,42.64,5829093,BBY
2017-01-06,42.87,43.04,42.4,42.77,3926456,BBY
2017-01-09,42.91,43.8093,42.8,43.34,5400018,BBY
2017-01-10,43.52,44.29,43.19,43.86,4718406,BBY
2017-01-11,44.04,44.17,43.005,43.42,2899093,BBY
2017-01-12,43.78,44.24,43.5,44.23,4094450,BBY
2017-01-13,44.13,44.3733,43.755,43.83,3700317,BBY
2017-01-17,44.02,45.83,44.02,44.88,5182334,BBY
2017-01-18,44.22,44.78,43.7,44.77,3905356,BBY
2017-01-19,44.75,44.82,43.4,43.63,4767794,BBY
2017-01-20,43.52,43.58,42.5,43.36,6142185,BBY
2017-01-23,43.24,43.72,42.83,43.54,2517726,BBY
2017-01-24,43.48,44.31,43.48,44.17,2333415,BBY
2017-01-25,44.49,44.95,44.45,44.67,3126059,BBY
2017-01-26,44.75,45.375,44.71,45.23,3611732,BBY
2017-01-27,45.29,45.36,42.99,43.47,6706356,BBY
2017-01-30,43.42,44.3,43.29,44.22,3420555,BBY
2017-01-31,43.78,44.65,43.36,44.52,4565083,BBY
2017-02-01,44.58,44.73,44.05,44.5,3059346,BBY
2017-02-02,44.41,44.98,44.23,44.31,3872433,BBY
2017-02-03,44.48,45.255,44.26,44.73,4530774,BBY
2017-02-06,44.73,45.17,43.86,43.96,4151342,BBY
2017-02-07,44.13,44.3,43.45,43.53,3830241,BBY
2017-02-08,43.69,43.875,43.27,43.87,3888578,BBY
2017-02-09,44.05,45.12,43.83,44.73,3703842,BBY
2017-02-10,44.96,45.0,44.305,44.68,2433042,BBY
2017-02-13,44.92,45.09,43.96,43.97,3790676,BBY
2017-02-14,44.1,45.45,44.085,45.29,5090185,BBY
2017-02-15,45.43,46.1,45.26,45.92,4131976,BBY
2017-02-16,45.87,46.225,45.14,45.37,3203222,BBY
2017-02-17,45.22,45.53,44.73,45.24,3017379,BBY
2017-02-21,45.66,46.08,45.39,45.98,3627536,BBY
2017-02-22,46.08,46.2,45.55,45.72,2300734,BBY
2017-02-23,45.82,45.94,44.06,44.31,4135263,BBY
2017-02-24,44.34,45.785,44.16,45.56,6789020,BBY
2017-02-27,45.66,46.45,45.53,46.15,6698494,BBY
2017-02-28,45.615,45.615,43.75,44.13,8709358,BBY
2017-03-01,42.55,42.8,41.67,42.14,16415088,BBY
2017-03-02,42.22,45.1,42.22,44.85,13471639,BBY
2017-03-03,44.75,44.9,44.23,44.65,6450007,BBY
2017-03-06,44.61,44.63,43.87,43.89,5063975,BBY
2017-03-07,43.8,44.68,43.75,44.55,5272409,BBY
2017-03-08,44.5,45.45,44.48,45.1,4108249,BBY
2017-03-09,45.12,45.31,44.7,44.84,2624579,BBY
2017-03-10,44.92,45.18,44.51,44.8,3833961,BBY
2017-03-13,44.78,45.13,44.41,44.85,3249984,BBY
2017-03-14,44.76,44.91,44.0,44.37,3968300,BBY
2017-03-15,44.04,44.54,43.75,44.41,3412028,BBY
2017-03-16,44.39,44.836,44.12,44.5,3890403,BBY
2017-03-17,44.72,45.77,44.61,45.74,6909200,BBY
2017-03-20,45.42,45.73,45.02,45.55,5877209,BBY
2017-03-21,45.6,45.65,43.74,44.06,7107573,BBY
2017-03-22,43.99,45.16,43.72,45.02,4551424,BBY
2017-03-23,44.92,45.23,44.54,44.62,3307592,BBY
2017-03-24,44.59,45.1,44.56,44.85,2553581,BBY
2017-03-27,45.06,46.41,44.8184,46.2,4696844,BBY
2017-03-28,46.24,47.05,46.02,46.97,3253540,BBY
2017-03-29,47.09,47.98,47.0095,47.77,3437600,BBY
2017-03-30,47.7,48.69,47.63,48.59,3243627,BBY
2017-03-31,48.4,49.35,48.3,49.15,4129301,BBY
2017-04-03,48.96,49.244,48.415,48.53,5623845,BBY
2017-04-04,48.4,48.79,48.16,48.65,5647802,BBY
2017-04-05,48.8,48.94,47.94,47.97,2949265,BBY
2017-04-06,48.33,48.83,47.88,47.99,4387514,BBY
2017-04-07,48.0,48.31,47.68,48.22,4585512,BBY
2017-04-10,48.46,49.09,48.38,48.55,3581060,BBY
2017-04-11,48.58,48.775,48.17,48.65,2758530,BBY
2017-04-12,48.66,48.67,48.29,48.36,2170951,BBY
2017-04-13,48.33,48.73,48.24,48.27,3168020,BBY
2017-04-17,48.47,48.5,48.03,48.36,2730250,BBY
2017-04-18,48.36,49.31,48.16,48.52,2945975,BBY
2017-04-19,48.69,49.99,48.68,49.38,3860038,BBY
2017-04-20,49.82,50.87,49.67,50.53,4845061,BBY
2017-04-21,50.48,50.92,50.06,50.64,3651270,BBY
2017-04-24,51.0,51.415,50.71,51.15,2688775,BBY
2017-04-25,52.43,52.61,50.98,51.77,4515791,BBY
2017-04-26,51.84,52.57,51.82,52.25,2876769,BBY
2017-04-27,52.25,52.67,52.0,52.35,3208891,BBY
2017-04-28,52.42,52.45,51.49,51.81,3001441,BBY
2017-05-01,51.99,51.99,51.385,51.46,2234344,BBY
2017-05-02,51.5,51.74,51.2401,51.51,3395169,BBY
2017-05-03,51.25,51.75,51.07,51.65,2649775,BBY
2017-05-04,51.65,51.84,50.75,50.87,4871949,BBY
2017-05-05,51.13,51.66,50.97,51.62,2812874,BBY
2017-05-08,51.79,52.01,51.67,51.76,2654099,BBY
2017-05-09,51.89,52.03,51.735,51.82,1980399,BBY
2017-05-10,51.89,52.21,51.63,52.0,2351068,BBY
2017-05-11,51.67,52.02,51.18,51.97,2768992,BBY
2017-05-12,51.74,51.76,50.83,51.11,3333057,BBY
2017-05-15,51.3,51.6,50.99,51.16,2529852,BBY
2017-05-16,51.1,51.83,50.7,51.82,3534198,BBY
2017-05-17,51.52,52.05,50.57,50.61,4636205,BBY
2017-05-18,50.85,51.33,50.36,50.63,3232246,BBY
2017-05-19,50.87,51.5,50.5,51.33,2500460,BBY
2017-05-22,51.51,51.915,51.45,51.75,3676271,BBY
2017-05-23,51.86,52.12,51.17,51.55,3370898,BBY
2017-05-24,51.51,51.83,50.29,50.42,7892682,BBY
2017-05-25,57.45,61.95,56.3,61.25,33404056,BBY
2017-05-26,60.41,60.88,58.88,58.97,14895686,BBY
2017-05-30,58.8,59.82,58.7,59.28,5326205,BBY
2017-05-31,59.32,59.44,58.71,59.39,5726702,BBY
2017-06-01,59.36,60.34,59.17,60.3,3448776,BBY
2017-06-02,60.3,60.35,59.23,59.67,4695684,BBY
2017-06-05,59.82,59.87,59.18,59.52,3514127,BBY
2017-06-06,59.5,59.57,58.42,58.53,4255130,BBY
2017-06-07,58.82,59.61,58.69,59.38,4087319,BBY
2017-06-08,59.45,59.96,58.97,59.11,3208606,BBY
2017-06-09,59.02,59.34,57.81,58.13,5690664,BBY
2017-06-12,57.9,58.08,56.75,57.12,7552521,BBY
2017-06-13,56.76,58.1201,56.7,57.85,3965514,BBY
2017-06-14,57.48,57.82,56.61,57.48,4202171,BBY
2017-06-15,56.73,57.0,55.7345,56.55,4095212,BBY
2017-06-16,56.09,56.46,55.17,55.65,6589470,BBY
2017-06-19,56.03,56.1049,55.3799,55.79,3148649,BBY
2017-06-20,55.88,56.02,54.85,54.93,2352834,BBY
2017-06-21,55.11,55.48,54.77,55.17,2029455,BBY
2017-06-22,55.13,55.67,54.65,55.22,2178409,BBY
2017-06-23,54.99,55.46,54.83,55.18,4088402,BBY
2017-06-26,55.67,56.54,55.62,56.29,4116978,BBY
2017-06-27,56.38,57.12,56.08,56.18,2455340,BBY
2017-06-28,56.52,57.35,56.3922,56.77,2434681,BBY
2017-06-29,56.86,57.33,56.36,57.26,3980310,BBY
2017-06-30,57.6,58.07,57.32,57.33,2981517,BBY
2017-07-03,57.87,59.365,57.85,59.22,2795698,BBY
2017-07-05,59.12,59.69,58.07,58.15,3588547,BBY
2017-07-06,58.0,58.15,57.32,57.42,1895444,BBY
2017-07-07,57.52,58.08,57.34,57.87,2509550,BBY
2017-07-10,55.18,55.5076,53.1,54.23,11380236,BBY
2017-07-11,54.32,54.66,53.03,53.69,5179032,BBY
2017-07-12,54.1,54.17,53.01,53.3,3989718,BBY
2017-07-13,53.69,54.9,53.6,54.66,4392854,BBY
2017-07-14,55.03,56.47,55.0,55.26,3585854,BBY
2017-07-17,55.13,56.34,55.07,56.0,2895415,BBY
2017-07-18,55.99,56.53,55.69,55.79,2285354,BBY
2017-07-19,56.13,56.51,55.97,56.17,2094719,BBY
2017-07-20,56.04,56.18,52.97,53.96,8002039,BBY
2017-07-21,53.24,54.5,53.1587,54.14,4666534,BBY
2017-07-24,54.0,55.27,54.0,54.8,3322804,BBY
2017-07-25,55.25,55.92,54.97,55.32,3468286,BBY
2017-07-26,55.45,55.87,55.02,55.57,2128807,BBY
2017-07-27,55.4,57.14,55.23,57.05,3249307,BBY
2017-07-28,57.16,57.79,57.05,57.64,2519800,BBY
2017-07-31,57.68,58.78,57.68,58.34,3040346,BBY
2017-08-01,59.88,60.46,59.79,60.28,2006892,BBY
2017-08-02,59.51,60.1,58.26,59.38,3763410,BBY
2017-08-03,59.41,60.51,59.3144,59.69,2213424,BBY
2017-08-04,59.88,60.46,59.79,60.28,2006992,BBY
2017-08-07,60.49,61.7834,60.35,61.76,3529149,BBY
2017-08-08,61.82,62.357,61.38,61.48,2467902,BBY
2017-08-09,61.21,61.89,60.711,61.07,2573066,BBY
2017-08-10,60.7,60.7,59.76,59.78,2760155,BBY
2017-08-11,59.77,60.5546,59.77,60.07,2186249,BBY
2017-08-14,60.58,60.89,60.31,60.71,2284106,BBY
2017-08-15,60.57,60.65,58.93,58.97,3282519,BBY
2017-08-16,59.77,60.91,59.18,60.67,2821193,BBY
2017-08-17,60.39,60.86,60.14,60.15,2253401,BBY
2017-08-18,60.07,60.16,59.38,59.47,3133468,BBY
2017-08-21,59.47,60.67,59.42,60.45,3077446,BBY
2017-08-22,61.02,61.83,60.96,61.79,2890384,BBY
2017-08-23,61.53,62.34,61.3747,62.1,4123201,BBY
2017-08-24,62.66,63.32,61.28,61.8,3628298,BBY
2017-08-25,61.85,62.38,61.48,61.87,2252557,BBY
2017-08-28,62.45,62.8,61.651,62.47,5878297,BBY
2017-08-29,58.17,58.85,54.75,55.02,34926055,BBY
2017-08-30,55.34,55.4,53.45,54.19,14220881,BBY
2017-08-31,54.4,54.46,53.67,54.26,8395717,BBY
2017-09-01,54.44,54.8705,53.89,54.48,5804821,BBY
2017-09-05,54.3,55.29,54.241,55.26,5397396,BBY
2017-09-06,55.2,55.75,54.7,55.66,5012623,BBY
2017-09-07,55.66,56.14,55.33,56.01,5303254,BBY
2017-09-08,56.03,56.1325,55.25,55.5,4250814,BBY
2017-09-11,55.81,55.99,55.34,55.96,3535311,BBY
2017-09-12,56.12,57.09,56.01,56.79,3532378,BBY
2017-09-13,56.79,58.64,56.64,58.6,5695652,BBY
2017-09-14,58.29,58.53,57.71,58.38,3714288,BBY
2017-09-15,58.53,58.76,58.08,58.61,3919815,BBY
2017-09-18,58.67,58.68,57.26,57.35,3367913,BBY
2017-09-19,56.15,56.68,51.61,52.76,22501062,BBY
2017-09-20,52.51,52.8,52.05,52.59,7484314,BBY
2017-09-21,52.32,54.32,52.32,53.95,6502202,BBY
2017-09-22,53.79,54.86,53.65,53.9,4317072,BBY
2017-09-25,53.72,54.73,53.6101,54.17,3700627,BBY
2017-09-26,54.2,54.86,53.67,54.64,3339055,BBY
2017-09-27,54.63,56.86,54.6,56.67,4980398,BBY
2017-09-28,56.48,57.23,56.24,56.83,3544790,BBY
2017-09-29,56.83,57.19,56.36,56.96,2691133,BBY
2017-10-02,57.11,57.71,56.92,57.42,2359833,BBY
2017-10-03,57.32,57.87,56.84,56.91,2641426,BBY
2017-10-04,56.91,57.47,56.831,57.15,2301099,BBY
2017-10-05,57.42,58.09,57.19,57.49,2947375,BBY
2017-10-06,57.25,58.87,57.25,58.76,4018237,BBY
2017-10-09,59.0,59.46,58.58,59.04,2649222,BBY
2017-10-10,58.44,58.54,57.0,57.17,3999744,BBY
2017-10-11,57.05,57.28,55.1871,55.47,5810751,BBY
2017-10-12,55.48,55.6,54.44,55.13,4025911,BBY
2017-10-13,55.29,55.34,54.02,55.1,3104545,BBY
2017-10-16,54.95,55.42,54.59,54.91,2848292,BBY
2017-10-17,54.72,55.15,54.171,54.65,3662352,BBY
2017-10-18,54.65,55.67,54.57,55.46,2293267,BBY
2017-10-19,55.1,55.74,54.79,55.46,2349507,BBY
2017-10-20,55.79,56.01,55.345,55.83,2655059,BBY
2017-10-23,56.01,56.49,55.94,56.02,3571660,BBY
2017-10-24,56.41,57.06,56.07,56.65,3236673,BBY
2017-10-25,56.63,56.7,54.86,55.16,2988899,BBY
2017-10-26,55.07,56.4679,55.02,55.95,4163594,BBY
2017-10-27,55.31,55.51,54.25,55.2,2661457,BBY
2017-10-30,55.14,55.545,54.97,55.38,2884084,BBY
2017-10-31,55.5,56.38,55.4,55.98,2195642,BBY
2017-11-01,56.18,56.36,55.51,56.01,2326285,BBY
2017-11-02,56.21,57.47,55.87,57.34,3946107,BBY
2017-11-03,57.21,57.82,56.83,56.92,2912412,BBY
2017-11-06,56.76,57.26,56.22,56.39,3735936,BBY
2017-11-07,56.59,56.7,54.65,55.13,3493896,BBY
2017-11-08,55.02,56.78,54.72,56.55,3571434,BBY
2017-11-09,56.16,56.49,55.27,55.93,3518602,BBY
2017-11-10,56.19,57.05,56.0078,56.68,3899469,BBY
2017-11-13,56.7,57.43,56.38,56.97,3958220,BBY
2017-11-14,56.58,57.62,56.5,57.2,2941999,BBY
2017-11-15,57.06,57.43,56.07,57.3,5272170,BBY
2017-11-16,55.54,56.9,52.92,55.25,18407307,BBY
2017-11-17,55.57,55.99,54.34,55.83,5189963,BBY
2017-11-20,56.0,57.02,56.0,56.35,4153855,BBY
2017-11-21,56.44,56.765,55.815,56.06,3198986,BBY
2017-11-22,56.54,57.15,56.34,56.49,3320023,BBY
2017-11-24,56.75,57.35,56.17,57.0,2718437,BBY
2017-11-27,57.55,58.35,56.8,57.02,3939646,BBY
2017-11-28,56.88,58.13,56.88,58.05,2686151,BBY
2017-11-29,58.1,59.46,57.5104,58.83,5281757,BBY
2017-11-30,59.02,60.52,59.0,59.61,5249819,BBY
2017-12-01,59.75,60.83,58.82,60.35,5892004,BBY
2017-12-04,60.92,62.8,60.595,62.55,6917822,BBY
2017-12-05,62.49,62.69,61.54,61.98,3552452,BBY
2017-12-06,61.65,61.83,60.935,60.97,3538116,BBY
2017-12-07,61.1,61.58,60.85,61.49,4007244,BBY
2017-12-08,61.83,64.12,61.45,63.79,4998638,BBY
2017-12-11,63.59,63.72,62.9,63.62,4688123,BBY
2017-12-12,63.73,64.16,63.37,63.52,3408138,BBY
2017-12-13,63.75,64.71,63.47,64.39,3489977,BBY
2017-12-14,64.62,64.802,63.67,63.75,3749493,BBY
2017-12-15,64.4,65.535,64.16,65.32,6909928,BBY
2017-12-18,65.825,67.14,65.63,67.01,3936361,BBY
2017-12-19,67.05,67.28,65.78,65.8,4140471,BBY
2017-12-20,66.58,66.89,65.97,66.73,2734558,BBY
2017-12-21,66.45,67.3,66.11,67.08,2745585,BBY
2017-12-22,67.04,67.265,66.88,67.11,1655006,BBY
2017-12-26,66.94,68.06,66.67,68.02,1975977,BBY
2017-12-27,68.1,68.55,67.73,68.36,2036296,BBY
2017-12-28,68.57,68.72,68.08,68.42,1374672,BBY
2017-12-29,68.56,68.98,68.38,68.47,2056224,BBY
2018-01-02,68.26,69.39,67.87,69.16,3693511,BBY
2018-01-03,69.18,69.39,68.1382,68.4,3564288,BBY
2018-01-04,68.85,69.01,66.1133,67.28,5193196,BBY
2018-01-05,67.9,68.975,67.46,68.87,4115005,BBY
2018-01-08,68.68,70.11,68.42,69.69,3617823,BBY
2018-01-09,69.93,70.22,69.15,69.78,3177194,BBY
2018-01-10,69.34,70.87,69.05,70.34,2741125,BBY
2018-01-11,70.23,72.02,69.931,71.71,2806414,BBY
2018-01-12,71.79,73.4499,71.735,73.25,3439869,BBY
2018-01-16,73.78,74.11,71.81,72.4,3748142,BBY
2018-01-17,72.26,74.625,72.26,74.26,3199623,BBY
2018-01-18,74.27,74.75,73.9,74.69,2737590,BBY
2018-01-19,75.1,77.07,74.78,76.86,3445673,BBY
2018-01-22,76.95,78.105,76.55,78.06,2271461,BBY
2018-01-23,78.03,78.59,77.2,77.52,2512798,BBY
2018-01-24,77.52,77.78,76.13,76.79,2543445,BBY
2018-01-25,76.07,76.31,75.18,76.27,3531933,BBY
2018-01-26,76.46,77.88,76.37,77.85,3133850,BBY
2018-01-29,77.43,77.87,76.49,76.59,2589777,BBY
2018-01-30,76.2,76.51,75.18,76.29,2962145,BBY
2018-01-31,75.36,75.43,72.47,73.06,5266803,BBY
2018-02-01,72.57,74.36,72.08,73.1,3190057,BBY
2018-02-02,72.56,72.98,71.02,71.24,5040360,BBY
2018-02-05,70.54,71.95,67.99,68.02,4095959,BBY
2018-02-06,66.58,70.7,65.05,70.3,4672887,BBY
2018-02-07,70.11,72.31,69.87,71.26,3468231,BBY
2013-02-08,87.96,88.67,87.8,88.25,1429840,BDX
2013-02-11,87.81,88.36,87.78,88.31,914059,BDX
2013-02-12,88.25,88.95,88.22,88.55,978327,BDX
2013-02-13,88.89,89.16,88.24,88.47,1095045,BDX
2013-02-14,88.32,88.41,87.62,88.39,1221136,BDX
2013-02-15,88.41,88.66,88.04,88.49,1099357,BDX
2013-02-19,88.46,88.76,88.13,88.57,1188552,BDX
2013-02-20,88.37,88.56,87.3099,87.42,1417597,BDX
2013-02-21,87.4,87.62,86.41,86.83,1324822,BDX
2013-02-22,86.98,88.12,86.65,87.91,1141554,BDX
2013-02-25,88.19,88.57,86.85,86.85,1137447,BDX
2013-02-26,87.27,87.76,86.38,86.86,1110013,BDX
2013-02-27,86.97,88.33,86.61,88.17,1052464,BDX
2013-02-28,88.25,88.58,87.89,88.06,1285667,BDX
2013-03-01,88.0,88.77,87.71,88.75,1127824,BDX
2013-03-04,88.5,88.66,87.54,88.66,1245135,BDX
2013-03-05,88.9,89.3,88.9,89.19,1038923,BDX
2013-03-06,88.71,88.95,88.04,88.12,1093100,BDX
2013-03-07,88.12,88.72,87.87,88.24,1091344,BDX
2013-03-08,88.45,88.89,87.975,88.84,992140,BDX
2013-03-11,88.78,89.75,88.41,89.61,967903,BDX
2013-03-12,89.39,90.17,88.99,90.14,970980,BDX
2013-03-13,89.98,91.07,89.66,91.07,1548429,BDX
2013-03-14,91.09,92.52,90.71,92.5,2112207,BDX
2013-03-15,92.49,92.6,91.705,92.3,2206577,BDX
2013-03-18,91.78,92.1,91.34,91.85,928979,BDX
2013-03-19,92.06,92.08,91.26,91.74,1076556,BDX
2013-03-20,92.22,93.14,92.05,92.99,990873,BDX
2013-03-21,92.54,93.0,91.79,91.93,1024608,BDX
2013-03-22,92.19,92.78,91.9102,92.72,804031,BDX
2013-03-25,93.04,93.22,91.89,92.43,805488,BDX
2013-03-26,92.85,93.94,92.418,93.91,769539,BDX
2013-03-27,93.71,95.2,93.09,95.16,1386468,BDX
2013-03-28,95.45,95.73,94.81,95.61,998746,BDX
2013-04-01,95.65,96.24,95.34,95.71,676247,BDX
2013-04-02,96.13,96.93,95.94,96.58,1551214,BDX
2013-04-03,96.82,97.14,95.97,96.41,1757014,BDX
2013-04-04,96.55,96.99,96.41,96.56,1405944,BDX
2013-04-05,95.6,96.535,95.19,96.11,1091196,BDX
2013-04-08,95.93,95.99,95.26,95.46,1009461,BDX
2013-04-09,95.86,96.42,95.29,96.04,1158502,BDX
2013-04-10,96.23,96.81,96.02,96.41,957518,BDX
2013-04-11,96.4,97.1,96.34,96.65,891275,BDX
2013-04-12,96.19,96.59,95.85,96.36,738445,BDX
2013-04-15,96.12,96.38,94.84,94.84,898720,BDX
2013-04-16,95.26,95.49,94.43,95.42,1280263,BDX
2013-04-17,94.97,95.05,93.53,94.55,1032902,BDX
2013-04-18,94.68,94.68,93.06,93.65,1266736,BDX
2013-04-19,93.6025,94.76,93.496,94.56,1612540,BDX
2013-04-22,94.57,95.48,94.4,95.16,719415,BDX
2013-04-23,95.43,96.35,94.94,95.84,554832,BDX
2013-04-24,96.07,96.16,94.94,94.96,694097,BDX
2013-04-25,95.4,96.75,95.17,96.39,812535,BDX
2013-04-26,96.09,96.3,94.61,94.62,1257355,BDX
2013-04-29,94.84,95.212,94.65,94.81,1036810,BDX
2013-04-30,94.59,94.62,93.8701,94.3,1470253,BDX
2013-05-01,94.31,94.93,93.31,93.58,1144530,BDX
2013-05-02,94.61,97.98,94.2,96.16,2585880,BDX
2013-05-03,96.87,97.49,96.56,97.43,1416843,BDX
2013-05-06,97.17,97.62,96.83,96.91,778319,BDX
2013-05-07,97.19,97.58,97.0975,97.47,756655,BDX
2013-05-08,97.3,97.64,96.97,97.58,844127,BDX
2013-05-09,97.46,97.855,97.34,97.75,932128,BDX
2013-05-10,98.25,99.61,98.16,99.61,1176025,BDX
2013-05-13,99.21,100.36,99.2,100.33,1048064,BDX
2013-05-14,100.71,102.42,100.41,101.77,1677998,BDX
2013-05-15,101.5,101.84,101.05,101.34,1128109,BDX
2013-05-16,100.98,101.21,100.39,100.5,690116,BDX
2013-05-17,100.78,101.91,100.69,101.78,927042,BDX
2013-05-20,101.61,102.02,100.96,101.12,798981,BDX
2013-05-21,101.22,101.89,100.93,101.01,742410,BDX
2013-05-22,101.05,102.725,99.74,100.02,858668,BDX
2013-05-23,99.55,100.57,99.24,100.17,626924,BDX
2013-05-24,99.57,100.85,99.02,100.83,835051,BDX
2013-05-28,101.65,102.12,101.3,101.92,1118941,BDX
2013-05-29,101.5,101.52,100.38,100.81,987912,BDX
2013-05-30,101.07,101.47,100.56,100.82,651642,BDX
2013-05-31,100.42,100.95,98.58,98.62,1274125,BDX
2013-06-03,98.96,99.23,98.245,99.2,924197,BDX
2013-06-04,99.15,99.42,97.72,98.37,944979,BDX
2013-06-05,97.47,98.169,96.75,96.92,653465,BDX
2013-06-06,97.11,97.75,95.95,97.75,809552,BDX
2013-06-07,98.16,98.85,97.74,98.69,886156,BDX
2013-06-10,98.81,98.92,97.7,98.52,686922,BDX
2013-06-11,97.43,99.0,97.21,98.31,670034,BDX
2013-06-12,98.89,98.98,97.64,97.67,725759,BDX
2013-06-13,97.26,98.83,96.815,98.6,827599,BDX
2013-06-14,98.42,99.22,98.34,98.64,677156,BDX
2013-06-17,99.58,100.66,99.1,100.17,943325,BDX
2013-06-18,100.27,100.56,99.43,100.4,478148,BDX
2013-06-19,100.31,100.42,98.74,98.79,851813,BDX
2013-06-20,98.07,98.07,96.05,96.25,1128289,BDX
2013-06-21,96.74,97.55,95.8,96.03,1621062,BDX
2013-06-24,94.85,97.76,94.25,97.69,1650379,BDX
2013-06-25,98.6,98.6,97.43,98.0,1196076,BDX
2013-06-26,98.875,99.87,98.86,99.16,834845,BDX
2013-06-27,99.64,99.66,98.71,98.75,787188,BDX
2013-06-28,98.62,99.19,98.12,98.83,1381062,BDX
2013-07-01,99.43,99.83,98.8,99.25,1216858,BDX
2013-07-02,99.13,99.15,96.82,97.14,1234858,BDX
2013-07-03,97.0,98.15,96.78,97.8,577811,BDX
2013-07-05,98.34,98.69,97.7,98.67,423435,BDX
2013-07-08,99.33,100.31,99.19,99.36,825836,BDX
2013-07-09,99.75,99.8099,98.6798,98.76,822048,BDX
2013-07-10,98.87,99.53,98.58,99.1,750124,BDX
2013-07-11,100.13,100.22,99.2,100.01,760205,BDX
2013-07-12,100.32,102.06,100.06,102.01,1107694,BDX
2013-07-15,101.9,102.32,101.53,102.17,401411,BDX
2013-07-16,102.11,102.61,101.72,101.9,585162,BDX
2013-07-17,102.14,102.64,101.85,101.96,500320,BDX
2013-07-18,101.99,103.16,101.9,102.98,685446,BDX
2013-07-19,102.72,103.99,102.33,103.64,854651,BDX
2013-07-22,103.43,104.86,103.32,104.5,692251,BDX
2013-07-23,104.56,104.98,103.89,104.31,1142761,BDX
2013-07-24,104.69,104.845,103.47,103.73,591850,BDX
2013-07-25,103.56,104.059,103.17,103.52,973450,BDX
2013-07-26,103.2,103.52,102.13,103.25,888306,BDX
2013-07-29,102.91,103.3,102.51,103.11,435402,BDX
2013-07-30,103.52,103.8,102.94,102.99,782462,BDX
2013-07-31,103.36,104.26,102.94,103.72,1716378,BDX
2013-08-01,104.0,104.0,102.03,103.11,2117434,BDX
2013-08-02,103.33,103.48,101.322,101.51,1570668,BDX
2013-08-05,101.55,101.55,100.69,100.77,1480388,BDX
2013-08-06,101.19,101.19,100.0,100.17,2286576,BDX
2013-08-07,100.1,100.15,99.54,100.0,911161,BDX
2013-08-08,100.54,100.63,99.84,100.31,1196608,BDX
2013-08-09,100.1,100.57,99.75,99.94,856238,BDX
2013-08-12,99.79,100.07,99.34,100.0,695371,BDX
2013-08-13,99.98,100.035,99.12,99.86,563864,BDX
2013-08-14,99.66,99.89,99.25,99.53,636637,BDX
2013-08-15,99.21,99.21,97.75,97.83,739916,BDX
2013-08-16,97.44,97.87,97.13,97.35,790924,BDX
2013-08-19,97.12,98.12,97.12,97.72,559000,BDX
2013-08-20,97.72,98.37,97.41,98.18,711182,BDX
2013-08-21,97.86,98.79,97.78,98.23,769900,BDX
2013-08-22,98.2,99.15,97.9,98.85,463581,BDX
2013-08-23,98.96,99.04,98.54,99.02,550001,BDX
2013-08-26,99.17,99.52,98.8,99.1,665721,BDX
2013-08-27,98.36,98.36,97.19,97.25,685963,BDX
2013-08-28,97.38,97.98,97.17,97.59,507664,BDX
2013-08-29,97.31,98.09,97.05,97.58,394849,BDX
2013-08-30,97.6,97.61,96.95,97.38,494164,BDX
2013-09-03,98.42,98.6,96.73,97.31,611543,BDX
2013-09-04,97.29,98.895,97.15,98.72,636342,BDX
2013-09-05,98.56,98.92,97.97,98.82,529430,BDX
2013-09-06,98.88,100.06,97.942,99.38,792306,BDX
2013-09-09,99.2,100.14,98.9,99.72,694409,BDX
2013-09-10,100.22,100.51,99.59,99.69,584986,BDX
2013-09-11,99.77,100.54,99.45,100.36,714967,BDX
2013-09-12,100.21,100.43,99.51,99.65,546198,BDX
2013-09-13,99.71,100.09,99.32,99.99,379037,BDX
2013-09-16,101.02,101.17,99.96,100.73,771714,BDX
2013-09-17,100.73,101.215,100.566,100.8,484451,BDX
2013-09-18,101.65,102.889,101.65,102.32,1050391,BDX
2013-09-19,102.62,102.99,102.3875,102.87,625078,BDX
2013-09-20,102.93,102.97,101.88,102.06,1053849,BDX
2013-09-23,102.04,102.325,101.57,101.88,577718,BDX
2013-09-24,101.77,102.0,100.94,101.09,754739,BDX
2013-09-25,101.1,101.19,100.25,100.25,532228,BDX
2013-09-26,100.43,101.1,100.3,100.92,413663,BDX
2013-09-27,100.48,100.76,99.53,99.89,781666,BDX
2013-09-30,99.41,100.47,98.85,100.02,795621,BDX
2013-10-01,100.11,101.05,99.93,100.92,528319,BDX
2013-10-02,100.56,100.72,99.2,100.65,679912,BDX
2013-10-03,100.28,100.53,99.09,99.5,702061,BDX
2013-10-04,99.5,100.66,99.32,100.42,526655,BDX
2013-10-07,99.73,100.07,99.43,99.43,380139,BDX
2013-10-08,99.48,99.7,98.3,98.33,635438,BDX
2013-10-09,98.46,99.43,98.4388,99.1,641339,BDX
2013-10-10,99.95,101.16,99.65,101.16,499168,BDX
2013-10-11,101.31,102.85,101.12,102.81,693611,BDX
2013-10-14,102.17,102.99,101.59,102.76,491225,BDX
2013-10-15,102.3,102.73,101.05,101.06,801443,BDX
2013-10-16,101.55,102.88,101.29,102.88,667604,BDX
2013-10-17,102.6,104.22,102.34,104.09,465390,BDX
2013-10-18,104.33,105.02,103.81,104.81,736700,BDX
2013-10-21,104.35,105.26,103.8,105.02,571401,BDX
2013-10-22,105.0,106.26,104.99,105.44,765748,BDX
2013-10-23,105.75,106.86,105.25,106.57,671820,BDX
2013-10-24,106.77,106.9,105.59,106.01,691005,BDX
2013-10-25,105.99,106.18,105.16,105.55,614786,BDX
2013-10-28,105.24,106.5725,105.14,106.35,562952,BDX
2013-10-29,106.57,106.99,105.95,106.5,399458,BDX
2013-10-30,106.5,106.74,105.39,105.65,419889,BDX
2013-10-31,105.67,105.988,105.13,105.13,548397,BDX
2013-11-01,105.56,106.06,104.6,105.17,727933,BDX
2013-11-04,105.64,106.77,105.22,106.56,732628,BDX
2013-11-05,107.55,107.88,105.48,107.01,1094633,BDX
2013-11-06,106.77,107.71,106.45,107.06,904747,BDX
2013-11-07,107.16,107.6,106.18,106.3,919894,BDX
2013-11-08,105.96,107.73,105.921,107.71,812406,BDX
2013-11-11,107.51,108.25,107.17,108.0,811131,BDX
2013-11-12,108.18,109.03,107.7,108.92,819791,BDX
2013-11-13,108.07,108.35,107.17,108.03,1279047,BDX
2013-11-14,108.45,109.46,108.15,108.66,973220,BDX
2013-11-15,108.67,109.326,108.67,109.12,789058,BDX
2013-11-18,109.47,109.579,107.89,108.12,691419,BDX
2013-11-19,108.06,108.61,107.43,108.44,715994,BDX
2013-11-20,108.28,109.24,108.12,108.68,542451,BDX
2013-11-21,108.89,109.81,108.8,109.16,499877,BDX
2013-11-22,109.14,109.448,108.74,109.11,533680,BDX
2013-11-25,109.61,110.13,109.17,109.24,522765,BDX
2013-11-26,109.19,109.48,108.86,108.89,699836,BDX
2013-11-27,109.01,109.53,108.83,108.94,648047,BDX
2013-11-29,109.19,109.44,108.44,108.59,411828,BDX
2013-12-02,108.76,108.88,107.76,108.12,1167605,BDX
2013-12-03,106.01,108.508,106.01,108.41,1167018,BDX
2013-12-04,107.39,108.13,106.66,107.41,1072061,BDX
2013-12-05,107.41,107.87,106.92,107.0,833095,BDX
2013-12-06,107.17,108.39,107.008,108.35,720040,BDX
2013-12-09,108.39,108.94,107.9,108.61,662478,BDX
2013-12-10,108.49,108.77,107.24,107.32,744595,BDX
2013-12-11,107.55,107.675,105.56,105.64,763756,BDX
2013-12-12,105.4,105.7,104.94,105.0,620301,BDX
2013-12-13,105.06,105.84,105.06,105.45,651405,BDX
2013-12-16,105.92,106.56,105.75,105.88,736931,BDX
2013-12-17,106.21,106.75,105.25,105.75,846534,BDX
2013-12-18,106.06,108.72,105.53,108.55,1158258,BDX
2013-12-19,108.36,108.565,107.21,108.02,1205662,BDX
2013-12-20,107.88,108.97,107.65,108.88,1389940,BDX
2013-12-23,109.25,109.594,108.98,109.43,471520,BDX
2013-12-24,109.26,109.95,109.1,109.68,358854,BDX
2013-12-26,109.96,110.13,109.37,110.1,313454,BDX
2013-12-27,110.07,110.7,110.07,110.35,295884,BDX
2013-12-30,110.35,110.61,109.5,110.6,606572,BDX
2013-12-31,110.75,110.94,110.1,110.49,473033,BDX
2014-01-02,110.41,110.41,108.79,109.14,665048,BDX
2014-01-03,109.33,110.14,109.2501,109.37,419876,BDX
2014-01-06,109.95,110.45,109.08,109.45,510658,BDX
2014-01-07,110.28,111.45,110.28,111.03,1214211,BDX
2014-01-08,110.52,111.47,109.98,111.08,1162103,BDX
2014-01-09,111.45,112.4,111.11,112.15,650074,BDX
2014-01-10,112.15,112.71,111.38,112.54,932513,BDX
2014-01-13,112.03,112.54,110.78,111.06,650583,BDX
2014-01-14,111.64,111.71,110.62,111.7,817660,BDX
2014-01-15,111.89,111.95,111.27,111.82,726866,BDX
2014-01-16,111.69,112.39,111.5401,111.99,665102,BDX
2014-01-17,111.42,112.05,111.13,111.31,960549,BDX
2014-01-21,112.19,112.52,111.09,111.45,813230,BDX
2014-01-22,111.88,112.105,111.08,111.56,611516,BDX
2014-01-23,111.39,111.39,109.94,110.4,771738,BDX
2014-01-24,108.85,110.02,107.74,107.75,1072187,BDX
2014-01-27,108.25,108.34,106.652,106.9,989830,BDX
2014-01-28,107.02,108.35,106.91,108.21,709215,BDX
2014-01-29,107.49,108.47,107.23,107.74,869504,BDX
2014-01-30,108.37,108.66,107.64,107.98,1070557,BDX
2014-01-31,106.89,108.5,106.33,108.12,1474984,BDX
2014-02-03,108.32,108.464,105.21,105.4,1911718,BDX
2014-02-04,107.29,108.35,105.57,106.01,1426444,BDX
2014-02-05,106.25,107.57,105.89,107.25,1416850,BDX
2014-02-06,107.33,107.75,106.86,107.17,1081016,BDX
2014-02-07,107.59,110.16,107.5,110.12,1327390,BDX
2014-02-10,109.81,111.09,109.58,110.94,1393895,BDX
2014-02-11,110.51,113.0,110.48,112.99,1398568,BDX
2014-02-12,112.84,113.365,112.48,113.31,1251682,BDX
2014-02-13,112.81,114.38,112.43,114.34,964324,BDX
2014-02-14,114.0,114.49,113.68,114.4,725159,BDX
2014-02-18,114.5,115.52,114.13,115.37,1074374,BDX
2014-02-19,115.06,115.91,113.89,113.99,944553,BDX
2014-02-20,114.29,115.83,114.0,115.52,1074422,BDX
2014-02-21,115.68,115.85,114.88,114.98,628485,BDX
2014-02-24,115.04,115.95,114.99,115.0,825247,BDX
2014-02-25,114.98,115.63,113.99,114.53,881395,BDX
2014-02-26,114.46,115.62,114.2,114.89,932082,BDX
2014-02-27,115.0,115.33,114.5,115.1,763841,BDX
2014-02-28,115.07,116.3608,114.46,115.22,1023064,BDX
2014-03-03,114.68,116.34,114.15,114.94,971373,BDX
2014-03-04,116.25,116.85,115.97,116.7,1160734,BDX
2014-03-05,116.7,116.7,115.36,116.28,740213,BDX
2014-03-06,116.22,116.36,115.1,115.16,791933,BDX
2014-03-07,115.83,115.83,114.95,115.57,894424,BDX
2014-03-10,115.37,116.0,115.18,115.61,672198,BDX
2014-03-11,115.62,115.62,115.06,115.34,909447,BDX
2014-03-12,114.9,115.52,114.52,115.47,678277,BDX
2014-03-13,115.74,115.98,114.88,115.19,1021297,BDX
2014-03-14,115.0,116.13,114.84,115.35,1011127,BDX
2014-03-17,115.55,116.25,115.47,115.62,605038,BDX
2014-03-18,115.62,116.86,115.46,116.81,595022,BDX
2014-03-19,116.72,117.03,115.05,115.66,657228,BDX
2014-03-20,115.61,115.81,115.0,115.66,600842,BDX
2014-03-21,116.5,117.07,114.51,114.57,1295012,BDX
2014-03-24,115.16,115.75,113.17,113.56,906322,BDX
2014-03-25,114.0,114.56,113.14,114.31,552762,BDX
2014-03-26,114.92,115.94,114.52,114.53,630067,BDX
2014-03-27,114.78,115.39,114.028,115.14,713152,BDX
2014-03-28,115.69,116.71,115.22,115.54,809594,BDX
2014-03-31,116.11,117.26,115.65,117.08,723792,BDX
2014-04-01,118.0,118.0,116.428,117.26,697078,BDX
2014-04-02,117.06,117.28,116.62,117.16,631541,BDX
2014-04-03,117.54,117.67,115.99,117.41,861397,BDX
2014-04-04,117.87,118.77,116.3,116.34,824600,BDX
2014-04-07,116.32,116.86,115.126,115.44,726956,BDX
2014-04-08,115.14,115.51,113.47,113.75,1157949,BDX
2014-04-09,114.36,115.51,113.54,115.48,736210,BDX
2014-04-10,115.34,115.44,112.25,112.64,872753,BDX
2014-04-11,112.02,112.82,111.17,111.18,840916,BDX
2014-04-14,111.62,113.39,111.52,112.73,1120659,BDX
2014-04-15,112.99,113.93,111.5,113.76,762046,BDX
2014-04-16,114.17,114.7199,112.61,112.93,747400,BDX
2014-04-17,112.65,113.63,112.43,113.16,763780,BDX
2014-04-21,113.16,114.15,113.14,114.13,433500,BDX
2014-04-22,114.61,114.86,114.17,114.19,734079,BDX
2014-04-23,114.3,114.3,113.2,113.7,789170,BDX
2014-04-24,113.98,114.3,113.48,114.04,699655,BDX
2014-04-25,113.72,113.89,112.34,112.56,661900,BDX
2014-04-28,113.24,113.485,111.44,112.81,673403,BDX
2014-04-29,113.05,113.58,112.07,112.18,812527,BDX
2014-04-30,112.26,113.05,111.93,113.03,1344811,BDX
2014-05-01,112.93,113.06,111.07,111.59,1077113,BDX
2014-05-02,111.77,113.645,111.53,112.6,1084104,BDX
2014-05-05,112.34,113.62,111.938,113.49,658477,BDX
2014-05-06,113.07,114.835,112.8101,114.34,1082526,BDX
2014-05-07,114.47,115.43,113.31,115.34,926359,BDX
2014-05-08,115.34,117.49,115.21,116.5,1265176,BDX
2014-05-09,116.67,117.47,115.61,117.37,917287,BDX
2014-05-12,117.8,118.53,117.55,118.0,739008,BDX
2014-05-13,117.99,118.21,117.53,117.6,815759,BDX
2014-05-14,117.6,117.65,117.05,117.21,582198,BDX
2014-05-15,116.79,117.19,115.418,115.78,892716,BDX
2014-05-16,115.59,116.45,114.99,116.35,940116,BDX
2014-05-19,116.03,116.25,115.58,116.11,709427,BDX
2014-05-20,116.3,116.3,115.16,115.39,722892,BDX
2014-05-21,115.67,116.32,115.67,116.0,520551,BDX
2014-05-22,116.11,116.11,115.2,115.54,420038,BDX
2014-05-23,115.63,116.09,115.3,115.7,408272,BDX
2014-05-27,116.0,116.68,115.54,116.56,795498,BDX
2014-05-28,116.88,117.34,116.28,116.94,807048,BDX
2014-05-29,116.98,117.36,116.87,117.0,723711,BDX
2014-05-30,116.94,117.91,116.77,117.7,634422,BDX
2014-06-02,117.68,118.34,117.38,118.05,514958,BDX
2014-06-03,117.5,118.6,117.44,118.27,744480,BDX
2014-06-04,117.87,119.37,117.76,119.22,806901,BDX
2014-06-05,118.63,118.96,117.74,118.77,604705,BDX
2014-06-06,118.77,119.33,118.61,119.26,827346,BDX
2014-06-09,119.26,120.66,119.03,120.33,1124441,BDX
2014-06-10,119.85,120.08,118.75,119.45,740582,BDX
2014-06-11,119.18,119.51,118.81,119.06,585993,BDX
2014-06-12,119.1,119.28,117.77,118.2,700822,BDX
2014-06-13,118.6,118.6,117.37,117.64,471217,BDX
2014-06-16,117.91,119.79,117.91,118.22,1442673,BDX
2014-06-17,117.81,118.39,117.28,117.73,661686,BDX
2014-06-18,117.76,118.52,116.98,118.48,629996,BDX
2014-06-19,118.52,118.82,117.7101,118.3,672362,BDX
2014-06-20,118.97,119.01,118.42,118.46,878550,BDX
2014-06-23,118.7,118.995,118.11,118.49,505029,BDX
2014-06-24,118.2,119.15,117.82,117.9,570353,BDX
2014-06-25,118.05,119.36,118.05,119.24,692506,BDX
2014-06-26,119.28,119.79,118.36,119.67,792071,BDX
2014-06-27,119.24,120.04,119.22,119.6,495338,BDX
2014-06-30,119.42,119.89,118.07,118.3,750366,BDX
2014-07-01,118.8,119.98,118.6,119.78,542559,BDX
2014-07-02,119.78,119.95,119.09,119.87,437902,BDX
2014-07-03,119.86,120.25,119.43,120.12,316368,BDX
2014-07-07,119.66,120.3,119.435,120.21,364226,BDX
2014-07-08,120.23,120.23,119.085,119.78,718375,BDX
2014-07-09,120.41,120.41,119.02,119.47,638978,BDX
2014-07-10,118.16,119.12,118.03,118.87,764269,BDX
2014-07-11,118.97,119.45,118.73,119.36,481849,BDX
2014-07-14,120.0,120.15,118.92,119.48,380218,BDX
2014-07-15,119.02,119.85,118.508,119.03,479149,BDX
2014-07-16,119.65,119.65,118.53,119.03,546264,BDX
2014-07-17,118.6,118.9,117.49,117.6,565072,BDX
2014-07-18,117.82,119.15,117.23,118.61,854515,BDX
2014-07-21,117.97,118.35,117.13,117.84,587447,BDX
2014-07-22,118.17,118.945,118.17,118.24,492122,BDX
2014-07-23,118.26,118.73,118.12,118.61,506871,BDX
2014-07-24,118.11,119.03,118.11,118.49,609136,BDX
2014-07-25,118.49,118.65,117.96,118.37,465044,BDX
2014-07-28,119.1,119.51,118.2582,119.38,968384,BDX
2014-07-29,118.79,119.33,118.33,118.86,560796,BDX
2014-07-30,119.1,119.51,118.2582,119.38,968384,BDX
2014-07-31,118.37,119.5,115.94,116.24,937767,BDX
2014-08-01,115.84,116.75,114.99,116.08,762285,BDX
2014-08-04,115.97,117.08,114.98,116.88,684069,BDX
2014-08-05,116.75,117.37,115.59,115.83,845241,BDX
2014-08-06,115.43,116.51,115.13,115.82,649037,BDX
2014-08-07,116.49,116.49,114.36,114.78,633350,BDX
2014-08-08,115.13,116.4,114.4,116.35,699839,BDX
2014-08-11,116.55,117.0,116.14,116.62,759969,BDX
2014-08-12,116.44,117.53,116.37,116.77,763537,BDX
2014-08-13,117.44,117.74,116.96,117.74,559407,BDX
2014-08-14,117.88,118.47,117.73,118.06,257555,BDX
2014-08-15,118.27,118.81,116.39,117.27,633738,BDX
2014-08-18,117.82,118.2,117.65,117.9,447654,BDX
2014-08-19,117.91,118.3,117.38,118.22,392350,BDX
2014-08-20,117.86,118.18,116.8,117.64,752980,BDX
2014-08-21,117.97,118.09,117.26,117.53,637345,BDX
2014-08-22,117.63,117.63,116.71,116.97,407570,BDX
2014-08-25,117.41,117.45,116.9,117.07,692420,BDX
2014-08-26,117.43,117.85,117.22,117.73,419635,BDX
2014-08-27,117.62,117.77,116.65,116.84,660004,BDX
2014-08-28,116.72,116.866,116.21,116.48,493797,BDX
2014-08-29,116.83,117.23,116.22,117.17,659690,BDX
2014-09-02,117.3,117.54,116.62,116.85,774989,BDX
2014-09-03,117.41,117.45,116.9,117.07,692420,BDX
2014-09-04,117.5,117.83,116.25,116.42,515848,BDX
2014-09-05,115.98,116.23,114.84,116.22,801490,BDX
2014-09-08,116.4,116.5999,115.02,115.14,843960,BDX
2014-09-09,115.22,115.75,114.53,115.55,1378439,BDX
2014-09-10,115.88,115.98,114.9,115.03,706588,BDX
2014-09-11,114.62,115.24,113.8701,115.19,769629,BDX
2014-09-12,115.21,115.37,113.16,113.71,1027200,BDX
2014-09-15,113.77,114.27,113.02,114.06,663752,BDX
2014-09-16,113.82,114.43,113.41,114.29,977301,BDX
2014-09-17,114.4,114.89,113.95,114.52,691097,BDX
2014-09-18,114.74,115.21,114.65,115.01,828254,BDX
2014-09-19,115.73,115.74,113.6,113.7,1404099,BDX
2014-09-22,113.5,113.54,112.15,112.75,974138,BDX
2014-09-23,112.36,112.9,112.17,112.63,714762,BDX
2014-09-24,112.79,113.87,112.48,113.72,838673,BDX
2014-09-25,113.61,114.11,113.34,113.77,1774719,BDX
2014-09-26,113.8,114.51,113.79,114.12,1016506,BDX
2014-09-29,113.38,114.49,113.38,114.35,774914,BDX
2014-09-30,114.35,114.36,113.74,113.81,1676041,BDX
2014-10-01,114.03,114.07,112.98,113.6,1478908,BDX
2014-10-02,113.67,114.42,113.05,114.12,786024,BDX
2014-10-03,114.9,116.14,114.61,115.84,1021544,BDX
2014-10-06,124.51,125.56,122.05,124.98,12966348,BDX
2014-10-07,124.78,129.09,124.06,128.0,5753633,BDX
2014-10-08,127.23,129.92,127.2,129.9,2845783,BDX
2014-10-09,129.46,130.21,127.5901,127.94,2846633,BDX
2014-10-10,127.11,128.86,127.11,127.87,2268924,BDX
2014-10-13,127.73,128.02,125.83,125.83,1763906,BDX
2014-10-14,126.33,127.59,125.02,125.07,1853953,BDX
2014-10-15,123.45,125.1,121.11,124.53,2987840,BDX
2014-10-16,122.8,123.635,120.29,120.78,2742571,BDX
2014-10-17,121.41,122.48,120.76,121.73,1938303,BDX
2014-10-20,122.0,123.02,121.65,122.66,1908264,BDX
2014-10-21,123.48,124.18,122.56,123.31,2124673,BDX
2014-10-22,123.75,124.86,123.26,123.72,1931334,BDX
2014-10-23,125.04,125.53,124.68,125.0,1130793,BDX
2014-10-24,125.07,125.87,124.98,125.73,902495,BDX
2014-10-27,125.54,126.23,125.43,125.8,854037,BDX
2014-10-28,126.54,126.71,125.77,126.52,939086,BDX
2014-10-29,126.45,127.13,126.01,126.77,776878,BDX
2014-10-30,126.24,127.56,125.565,127.52,1150213,BDX
2014-10-31,129.34,129.34,127.87,128.7,1320892,BDX
2014-11-03,128.54,128.68,126.87,127.42,1090071,BDX
2014-11-04,129.5,131.15,125.94,126.34,1563527,BDX
2014-11-05,126.81,128.36,126.81,127.22,1360106,BDX
2014-11-06,127.51,127.98,126.49,127.93,942145,BDX
2014-11-07,128.04,128.2,125.35,125.54,1293594,BDX
2014-11-10,125.8,128.33,125.58,128.3,986285,BDX
2014-11-11,128.3,128.93,127.74,128.76,740725,BDX
2014-11-12,128.22,129.43,128.22,129.35,1000951,BDX
2014-11-13,129.75,129.78,128.985,129.31,763886,BDX
2014-11-14,129.08,129.69,128.71,129.2,795565,BDX
2014-11-17,129.2,130.12,128.892,129.54,813515,BDX
2014-11-18,129.54,131.145,129.25,130.94,1072330,BDX
2014-11-19,131.01,131.07,129.39,130.11,1094347,BDX
2014-11-20,130.12,130.42,129.04,130.4,970573,BDX
2014-11-21,131.57,131.79,129.99,130.38,1280236,BDX
2014-11-24,130.83,131.14,129.96,131.11,697536,BDX
2014-11-25,131.03,135.27,131.03,134.73,2154710,BDX
2014-11-26,136.85,141.68,136.79,141.26,2971055,BDX
2014-11-28,141.52,142.3299,139.97,140.33,868773,BDX
2014-12-01,140.03,141.56,138.81,141.15,1317250,BDX
2014-12-02,141.12,141.64,140.22,141.02,1307423,BDX
2014-12-03,140.77,140.8,139.9,140.37,868450,BDX
2014-12-04,140.54,142.56,139.88,140.68,1194729,BDX
2014-12-05,140.61,140.74,138.705,139.15,852846,BDX
2014-12-08,138.86,140.81,138.56,139.78,1248262,BDX
2014-12-09,138.41,139.54,137.45,139.45,1190485,BDX
2014-12-10,139.13,139.32,136.52,136.65,986642,BDX
2014-12-11,137.0,139.26,137.0,138.02,1134267,BDX
2014-12-12,137.02,138.59,136.65,136.99,1534487,BDX
2014-12-15,137.74,137.9,135.03,135.75,1329044,BDX
2014-12-16,135.32,136.11,134.0,134.04,1273398,BDX
2014-12-17,135.05,137.1,134.48,136.8,1617299,BDX
2014-12-18,138.24,140.44,137.56,140.43,1612076,BDX
2014-12-19,141.18,141.44,139.49,139.81,1545345,BDX
2014-12-22,139.32,140.38,138.99,140.0,818690,BDX
2014-12-23,140.96,141.3,137.83,138.46,1176026,BDX
2014-12-24,138.94,141.08,138.55,139.9,351745,BDX
2014-12-26,140.17,140.98,139.2,139.34,555382,BDX
2014-12-29,138.93,139.78,138.661,139.61,680163,BDX
2014-12-30,139.54,141.16,139.54,139.93,703159,BDX
2014-12-31,140.23,141.69,138.97,139.16,903006,BDX
2015-01-02,140.27,140.88,139.375,139.86,1412272,BDX
2015-01-05,140.0,142.44,139.63,140.72,1390486,BDX
2015-01-06,141.5,141.83,139.25,140.45,2315162,BDX
2015-01-07,140.92,143.97,140.92,143.74,1376918,BDX
2015-01-08,144.98,146.74,144.69,146.36,1341982,BDX
2015-01-09,145.11,145.85,144.35,144.63,903867,BDX
2015-01-12,144.8,145.02,142.975,143.56,886084,BDX
2015-01-13,145.03,145.65,140.73,141.72,1691249,BDX
2015-01-14,140.37,141.64,138.98,140.81,1691580,BDX
2015-01-15,141.55,142.1,140.47,140.67,1194335,BDX
2015-01-16,140.39,140.9,139.09,140.38,1338442,BDX
2015-01-20,141.31,142.04,139.09,140.28,1221900,BDX
2015-01-21,141.61,143.12,140.28,142.85,1272406,BDX
2015-01-22,142.85,145.54,142.38,145.17,1027160,BDX
2015-01-23,144.24,144.49,143.14,143.4,821334,BDX
2015-01-26,142.76,143.57,141.67,143.49,727180,BDX
2015-01-27,142.29,143.0,141.04,142.22,780196,BDX
2015-01-28,142.88,143.59,140.54,140.82,1111894,BDX
2015-01-29,140.6,140.65,138.75,140.31,1205013,BDX
2015-01-30,139.05,139.99,138.01,138.08,1601203,BDX
2015-02-02,137.51,139.8,136.02,139.52,1464550,BDX
2015-02-03,140.7,141.84,139.93,141.23,973353,BDX
2015-02-04,140.64,141.12,139.1,139.92,1509077,BDX
2015-02-05,143.76,146.23,143.07,145.29,1785511,BDX
2015-02-06,145.4,146.52,142.61,143.32,1666522,BDX
2015-02-09,143.22,143.22,140.33,140.95,1136695,BDX
2015-02-10,141.39,142.43,141.07,141.81,973251,BDX
2015-02-11,142.08,142.646,140.57,141.83,973434,BDX
2015-02-12,144.27,144.71,142.18,142.99,1344512,BDX
2015-02-13,142.63,143.845,142.085,143.71,809592,BDX
2015-02-17,143.69,144.27,143.27,143.82,950434,BDX
2015-02-18,143.82,144.0,142.9401,143.89,705969,BDX
2015-02-19,143.44,143.6,142.68,143.39,1240975,BDX
2015-02-20,143.19,145.52,143.01,145.51,1572492,BDX
2015-02-23,145.46,147.5,145.25,146.88,1111467,BDX
2015-02-24,147.12,149.14,146.9,148.7,1328029,BDX
2015-02-25,148.7,148.84,147.65,148.11,1052948,BDX
2015-02-26,148.1,148.75,147.47,148.54,994643,BDX
2015-02-27,148.9,148.9,146.47,146.72,1193546,BDX
2015-03-02,146.93,148.41,146.73,148.04,834111,BDX
2015-03-03,147.43,147.43,145.63,146.26,743302,BDX
2015-03-04,146.26,148.7,145.65,148.36,1565613,BDX
2015-03-05,148.75,149.98,148.49,149.5,991025,BDX
2015-03-06,147.5,147.99,144.51,144.88,1409929,BDX
2015-03-09,145.17,145.83,144.27,145.21,1174018,BDX
2015-03-10,144.03,144.27,142.39,142.39,1442016,BDX
2015-03-11,142.34,143.01,140.84,140.99,1685939,BDX
2015-03-12,141.52,143.3399,141.3,143.04,1089719,BDX
2015-03-13,143.04,143.3,140.83,141.85,921520,BDX
2015-03-16,142.51,144.5,142.29,142.29,2343547,BDX
2015-03-17,141.99,142.38,140.76,141.55,1849943,BDX
2015-03-18,140.86,145.09,140.17,144.51,1963869,BDX
2015-03-19,144.84,145.21,143.935,144.93,1542010,BDX
2015-03-20,145.81,146.48,144.68,144.72,2087305,BDX
2015-03-23,144.9,145.97,144.37,145.5,916145,BDX
2015-03-24,146.17,147.94,144.14,144.2,1301701,BDX
2015-03-25,144.51,145.28,142.6,142.61,3360034,BDX
2015-03-26,142.25,144.21,142.0,143.21,1027906,BDX
2015-03-27,143.59,145.19,143.53,144.59,997875,BDX
2015-03-30,145.17,146.01,144.9075,145.64,650582,BDX
2015-03-31,145.36,146.07,143.55,143.59,1059655,BDX
2015-04-01,143.63,143.63,140.87,141.95,1198158,BDX
2015-04-02,142.2,142.91,141.03,141.23,1081821,BDX
2015-04-06,140.12,142.48,139.8,141.46,1595122,BDX
2015-04-07,142.27,143.0,140.65,140.71,886782,BDX
2015-04-08,141.58,142.07,140.66,141.36,690079,BDX
2015-04-09,141.15,142.62,140.73,142.51,672764,BDX
2015-04-10,142.47,144.06,142.19,143.21,760758,BDX
2015-04-13,143.21,144.482,142.28,142.45,868779,BDX
2015-04-14,142.25,142.71,140.416,141.31,1046249,BDX
2015-04-15,141.77,142.33,140.58,140.81,1066697,BDX
2015-04-16,140.8,143.18,140.8,142.39,1251766,BDX
2015-04-17,141.15,141.96,140.25,141.53,1110920,BDX
2015-04-20,142.47,144.29,142.41,144.22,1313619,BDX
2015-04-21,144.62,146.09,144.28,145.57,1606432,BDX
2015-04-22,145.38,145.7,143.88,144.33,1099406,BDX
2015-04-23,143.44,144.965,143.225,144.35,807905,BDX
2015-04-24,144.19,145.17,143.37,144.33,561829,BDX
2015-04-27,144.53,144.5899,141.67,142.04,831651,BDX
2015-04-28,142.03,143.32,140.02,143.27,932367,BDX
2015-04-29,142.35,143.15,140.97,142.18,1175231,BDX
2015-04-30,142.18,142.18,140.05,140.87,1313043,BDX
2015-05-01,141.05,142.34,141.05,142.19,778649,BDX
2015-05-04,142.86,144.56,142.7,143.94,1023145,BDX
2015-05-05,144.0,144.0,141.55,142.0,1074194,BDX
2015-05-06,142.18,142.53,140.52,141.08,1321220,BDX
2015-05-07,141.5,144.75,141.5,142.8,1169197,BDX
2015-05-08,143.16,143.51,141.28,142.01,1538995,BDX
2015-05-11,141.43,143.2,141.11,141.58,1444505,BDX
2015-05-12,140.36,141.26,139.04,139.16,1721624,BDX
2015-05-13,140.01,140.01,138.115,138.86,1385664,BDX
2015-05-14,139.76,141.12,139.12,141.04,810286,BDX
2015-05-15,140.99,141.48,140.55,141.48,807050,BDX
2015-05-18,141.35,142.11,140.88,141.61,733405,BDX
2015-05-19,141.35,142.13,141.09,141.42,842692,BDX
2015-05-20,141.26,142.06,141.0543,141.38,641985,BDX
2015-05-21,141.23,142.685,140.95,142.41,872881,BDX
2015-05-22,142.28,143.0,141.61,141.94,808468,BDX
2015-05-26,141.51,141.93,139.93,140.28,1040541,BDX
2015-05-27,140.34,141.91,139.9,141.55,589330,BDX
2015-05-28,141.26,142.34,140.38,141.43,944281,BDX
2015-05-29,141.35,142.06,140.18,140.51,1203615,BDX
2015-06-01,141.4,141.92,139.79,140.82,943375,BDX
2015-06-02,140.01,141.22,139.11,140.51,1080423,BDX
2015-06-03,140.56,141.04,139.81,140.58,930410,BDX
2015-06-04,139.84,140.79,139.5,140.19,819152,BDX
2015-06-05,139.45,140.17,139.0,140.03,996355,BDX
2015-06-08,140.33,140.94,139.47,139.57,1048557,BDX
2015-06-09,139.3,139.73,137.82,137.93,1305946,BDX
2015-06-10,138.11,140.28,137.87,140.05,1498045,BDX
2015-06-11,140.62,141.29,140.1401,140.86,986369,BDX
2015-06-12,140.28,140.554,139.54,139.6,991632,BDX
2015-06-15,138.9,139.74,137.704,138.58,1332155,BDX
2015-06-16,138.42,139.48,137.8101,139.24,901198,BDX
2015-06-17,139.75,140.148,139.08,139.76,650779,BDX
2015-06-18,140.06,141.269,140.06,140.81,942303,BDX
2015-06-19,140.69,142.39,140.69,141.83,1950244,BDX
2015-06-22,142.95,143.53,142.43,142.97,1210185,BDX
2015-06-23,143.08,143.84,142.7598,143.17,936501,BDX
2015-06-24,142.81,142.99,141.7,141.7,1024366,BDX
2015-06-25,141.79,142.36,141.094,141.91,908867,BDX
2015-06-26,142.3,142.5099,141.28,142.04,831288,BDX
2015-06-29,142.5,143.75,141.72,141.78,1168175,BDX
2015-06-30,143.0,143.0,141.33,141.65,1029697,BDX
2015-07-01,143.06,143.657,142.16,143.22,995446,BDX
2015-07-02,143.86,143.98,142.1507,143.18,1116947,BDX
2015-07-06,141.81,143.54,141.6,142.65,1410697,BDX
2015-07-07,143.03,143.49,141.39,143.24,976921,BDX
2015-07-08,142.54,142.99,140.77,141.14,1153245,BDX
2015-07-09,142.74,143.32,141.79,141.83,699094,BDX
2015-07-10,143.2,144.915,142.7,144.27,1129165,BDX
2015-07-13,144.61,146.07,144.27,145.95,950834,BDX
2015-07-14,146.3,147.35,145.79,147.23,827167,BDX
2015-07-15,147.33,147.99,146.59,146.75,766504,BDX
2015-07-16,147.39,148.33,146.9,148.0,624834,BDX
2015-07-17,148.0,148.23,147.28,148.05,576273,BDX
2015-07-20,148.45,148.45,147.38,148.16,456692,BDX
2015-07-21,147.99,148.93,146.805,147.51,862866,BDX
2015-07-22,147.6,148.31,147.47,148.01,626427,BDX
2015-07-23,148.18,148.93,147.53,148.17,714802,BDX
2015-07-24,148.02,148.65,147.12,147.3,720438,BDX
2015-07-27,147.07,147.15,146.0,146.33,902877,BDX
2015-07-28,147.18,149.96,146.59,149.88,1170389,BDX
2015-07-29,149.99,152.08,149.61,151.99,1455373,BDX
2015-07-30,151.77,152.49,151.42,152.0,1043087,BDX
2015-07-31,152.61,152.88,151.88,152.15,1016612,BDX
2015-08-03,151.79,152.76,151.05,152.43,1386433,BDX
2015-08-04,152.52,153.04,151.46,152.35,993678,BDX
2015-08-05,153.82,154.98,152.07,153.86,1305982,BDX
2015-08-06,153.27,153.36,148.68,150.19,1930290,BDX
2015-08-07,149.95,149.95,146.71,148.92,1482752,BDX
2015-08-10,150.4,150.84,149.6,150.3,1215169,BDX
2015-08-11,149.15,149.89,147.26,148.6,1155191,BDX
2015-08-12,148.29,148.3,145.71,147.93,1660372,BDX
2015-08-13,147.78,148.29,146.75,147.6,734433,BDX
2015-08-14,147.41,148.49,146.905,148.27,663671,BDX
2015-08-17,147.65,148.65,147.0,148.6,616886,BDX
2015-08-18,148.1,148.47,146.71,147.08,946144,BDX
2015-08-19,146.58,147.39,145.16,146.51,1018487,BDX
2015-08-20,145.66,145.79,143.52,143.58,1572749,BDX
2015-08-21,142.78,143.92,141.88,141.92,1798955,BDX
2015-08-24,138.47,140.9,133.5,138.2,2918579,BDX
2015-08-25,141.07,141.88,137.62,137.62,2213156,BDX
2015-08-26,139.76,140.33,136.75,139.94,1531038,BDX
2015-08-27,141.16,143.04,140.49,142.95,1193259,BDX
2015-08-28,142.43,143.11,141.53,142.83,842218,BDX
2015-08-31,142.72,143.63,140.39,141.02,1009095,BDX
2015-09-01,138.5,139.23,134.29,134.89,1791734,BDX
2015-09-02,136.26,137.0,134.73,136.72,1170967,BDX
2015-09-03,137.0,138.23,136.02,136.53,1026048,BDX
2015-09-04,135.42,135.975,133.18,134.32,1176597,BDX
2015-09-08,135.75,138.03,135.26,138.02,1382759,BDX
2015-09-09,139.22,139.98,135.63,135.9,838790,BDX
2015-09-10,136.09,136.535,134.8,135.2,1116812,BDX
2015-09-11,134.97,136.78,134.32,135.98,968793,BDX
2015-09-14,136.18,136.39,135.24,136.26,1148260,BDX
2015-09-15,136.4,137.82,135.98,137.18,564406,BDX
2015-09-16,137.5,139.16,137.14,138.87,943816,BDX
2015-09-17,138.81,141.33,138.65,139.8,1080537,BDX
2015-09-18,138.59,139.39,138.12,138.33,2085408,BDX
2015-09-21,139.07,140.28,138.5,139.11,1045308,BDX
2015-09-22,137.64,138.5,137.05,138.26,778257,BDX
2015-09-23,138.06,139.45,137.465,139.28,1035743,BDX
2015-09-24,138.23,139.11,137.6901,138.84,1237054,BDX
2015-09-25,139.23,140.46,135.41,136.15,1111535,BDX
2015-09-28,135.28,135.44,128.87,130.4,2084256,BDX
2015-09-29,129.9,131.8,128.95,130.89,1451291,BDX
2015-09-30,132.28,133.67,131.4,132.66,1004396,BDX
2015-10-01,132.49,132.8275,130.22,132.19,1314800,BDX
2015-10-02,130.95,135.45,130.2,135.37,1464831,BDX
2015-10-05,136.32,137.3,135.855,136.99,1359674,BDX
2015-10-06,136.79,136.9,132.93,134.59,1442520,BDX
2015-10-07,135.5,137.27,134.17,137.24,1060493,BDX
2015-10-08,136.89,137.32,135.12,137.12,683044,BDX
2015-10-09,137.1,138.25,136.85,137.76,693639,BDX
2015-10-12,137.51,138.95,137.27,138.46,428696,BDX
2015-10-13,137.58,138.49,136.623,136.91,523045,BDX
2015-10-14,136.78,137.81,135.58,135.76,568242,BDX
2015-10-15,136.58,137.09,135.49,137.07,971821,BDX
2015-10-16,137.85,139.65,137.19,139.56,718060,BDX
2015-10-19,139.4,140.09,138.83,139.95,465227,BDX
2015-10-20,139.3,140.54,139.3,139.76,611288,BDX
2015-10-21,140.52,140.76,138.11,139.76,737952,BDX
2015-10-22,140.32,141.16,137.64,138.45,923498,BDX
2015-10-23,138.94,141.24,137.9,140.22,1252365,BDX
2015-10-26,140.14,140.47,139.28,139.9,748002,BDX
2015-10-27,139.84,141.07,139.82,140.75,506965,BDX
2015-10-28,141.06,141.98,139.325,141.97,749929,BDX
2015-10-29,142.0,143.76,142.0,143.23,805846,BDX
2015-10-30,143.13,143.99,142.52,142.52,1097786,BDX
2015-11-02,143.47,145.05,143.06,144.81,1064171,BDX
2015-11-03,144.51,146.7,143.83,146.63,1272223,BDX
2015-11-04,151.0,151.89,149.01,151.01,1481673,BDX
2015-11-05,151.5,152.58,151.1,152.24,1156337,BDX
2015-11-06,151.66,152.85,151.53,152.5,950529,BDX
2015-11-09,152.52,152.765,151.33,152.41,811137,BDX
2015-11-10,152.26,152.75,151.75,152.11,715026,BDX
2015-11-11,152.29,153.25,151.88,151.96,674398,BDX
2015-11-12,150.81,151.93,148.36,148.43,924817,BDX
2015-11-13,148.52,149.76,148.0,148.68,696705,BDX
2015-11-16,148.79,150.86,148.58,150.79,849539,BDX
2015-11-17,150.8,151.8,149.69,150.96,735303,BDX
2015-11-18,151.22,151.69,150.47,151.54,1131909,BDX
2015-11-19,151.13,151.41,149.52,149.96,932652,BDX
2015-11-20,150.72,152.46,149.96,151.22,1302260,BDX
2015-11-23,151.31,152.05,150.4401,150.92,585980,BDX
2015-11-24,147.84,150.72,147.84,150.55,659857,BDX
2015-11-25,150.53,150.95,149.63,150.12,747085,BDX
2015-11-27,150.84,152.2,150.1,151.29,645674,BDX
2015-11-30,151.58,151.99,150.23,150.25,1028389,BDX
2015-12-01,151.1,152.82,151.1,152.67,1093689,BDX
2015-12-02,152.89,153.0,151.57,151.78,798082,BDX
2015-12-03,152.06,152.43,149.355,149.93,1127396,BDX
2015-12-04,150.18,154.88,150.11,154.81,1066374,BDX
2015-12-07,154.32,154.81,152.8,153.62,1223988,BDX
2015-12-08,154.0,154.76,152.43,154.7,1555068,BDX
2015-12-09,154.1,155.53,151.61,152.87,1367745,BDX
2015-12-10,152.73,154.79,152.05,154.35,935915,BDX
2015-12-11,152.57,153.9,150.95,151.68,874780,BDX
2015-12-14,152.48,153.68,150.95,153.19,1290218,BDX
2015-12-15,154.09,155.5,152.97,153.29,1536078,BDX
2015-12-16,154.6,156.11,153.13,155.89,1156384,BDX
2015-12-17,156.11,157.5,155.35,155.91,1229556,BDX
2015-12-18,155.05,155.59,153.11,153.12,1776131,BDX
2015-12-21,153.8,154.6,152.66,153.59,800330,BDX
2015-12-22,154.6,155.37,152.31,154.37,1105818,BDX
2015-12-23,155.28,156.04,154.59,155.87,654571,BDX
2015-12-24,155.84,156.56,155.48,155.91,269596,BDX
2015-12-28,155.59,155.775,154.82,155.37,598616,BDX
2015-12-29,156.66,156.77,155.81,156.53,967397,BDX
2015-12-30,156.69,156.89,155.01,155.43,1134707,BDX
2015-12-31,154.73,155.45,154.08,154.09,1087662,BDX
2016-01-04,150.62,151.45,146.02,147.95,2813897,BDX
2016-01-05,148.65,149.695,147.8,148.42,1080429,BDX
2016-01-06,145.84,147.73,144.93,146.94,1774040,BDX
2016-01-07,144.52,145.51,143.4296,144.53,1586592,BDX
2016-01-08,145.19,146.01,142.03,142.36,1272703,BDX
2016-01-11,143.09,143.45,139.235,141.15,1282608,BDX
2016-01-12,142.4,143.53,140.38,142.45,972452,BDX
2016-01-13,143.46,144.41,140.92,141.38,1318542,BDX
2016-01-14,141.67,145.776,141.39,145.41,1738947,BDX
2016-01-15,142.35,144.51,141.7067,142.43,1804832,BDX
2016-01-19,143.83,144.35,141.38,142.5,1258430,BDX
2016-01-20,140.85,141.96,137.69,140.86,1323759,BDX
2016-01-21,140.9,142.105,139.13,141.65,1118661,BDX
2016-01-22,143.37,144.99,143.07,144.76,867155,BDX
2016-01-25,145.12,146.7,144.69,144.9,974621,BDX
2016-01-26,144.77,145.86,143.67,145.51,775817,BDX
2016-01-27,145.63,148.18,144.92,146.04,982039,BDX
2016-01-28,146.61,146.95,141.76,142.28,1447719,BDX
2016-01-29,143.31,145.37,143.0,145.37,1679342,BDX
2016-02-01,144.11,146.46,140.53,146.02,1571582,BDX
2016-02-02,144.92,145.9,143.91,145.05,1505061,BDX
2016-02-03,147.0,147.0,139.57,141.08,2324348,BDX
2016-02-04,140.47,140.99,137.41,137.91,1812656,BDX
2016-02-05,137.5,137.95,134.71,135.25,1227482,BDX
2016-02-08,134.24,134.96,129.7901,132.88,1854401,BDX
2016-02-09,129.58,135.38,129.5,134.34,1701011,BDX
2016-02-10,136.22,139.22,135.89,136.14,1124714,BDX
2016-02-11,135.63,136.36,134.21,135.33,1589178,BDX
2016-02-12,136.87,139.95,136.39,139.81,1625444,BDX
2016-02-16,141.19,142.4897,140.49,142.12,1394283,BDX
2016-02-17,143.31,144.21,142.06,144.11,764619,BDX
2016-02-18,144.5,144.8,142.7301,143.18,753212,BDX
2016-02-19,143.36,145.0,142.38,144.9,913330,BDX
2016-02-22,145.63,146.3,144.98,145.68,652130,BDX
2016-02-23,145.98,147.07,145.5,146.46,1026668,BDX
2016-02-24,145.0,147.9,144.73,147.47,938864,BDX
2016-02-25,147.74,148.98,146.892,148.67,826456,BDX
2016-02-26,149.0,150.17,148.915,149.64,1228704,BDX
2016-02-29,149.29,150.12,147.23,147.45,1490372,BDX
2016-03-01,148.6,150.12,147.23,150.12,1418620,BDX
2016-03-02,149.82,151.195,149.245,150.72,1151824,BDX
2016-03-03,150.65,150.65,148.03,149.5,951927,BDX
2016-03-04,149.85,149.85,148.31,149.15,1081986,BDX
2016-03-07,148.88,149.38,147.9001,148.68,967152,BDX
2016-03-08,147.58,148.13,146.55,147.19,869925,BDX
2016-03-09,147.69,147.91,145.78,147.11,1203654,BDX
2016-03-10,147.69,148.96,147.24,148.51,1219323,BDX
2016-03-11,149.13,150.13,148.23,149.78,1320266,BDX
2016-03-14,149.1,151.23,149.1,150.76,735883,BDX
2016-03-15,149.7,150.54,149.0,149.29,977647,BDX
2016-03-16,149.36,150.08,148.2,149.78,905379,BDX
2016-03-17,149.52,149.7,146.12,147.71,1137841,BDX
2016-03-18,148.54,150.45,146.57,150.24,2110488,BDX
2016-03-21,150.18,150.46,149.03,149.17,884058,BDX
2016-03-22,148.92,150.13,148.34,149.55,1002162,BDX
2016-03-23,149.65,150.15,149.06,149.24,541619,BDX
2016-03-24,148.49,149.28,147.74,149.13,642882,BDX
2016-03-28,149.56,149.56,148.26,149.03,702763,BDX
2016-03-29,149.21,151.72,148.59,151.52,708233,BDX
2016-03-30,152.47,152.8199,151.38,152.54,713707,BDX
2016-03-31,152.2,152.755,151.37,151.82,895028,BDX
2016-04-01,151.24,153.75,150.71,153.49,882424,BDX
2016-04-04,153.99,155.98,153.55,154.92,888318,BDX
2016-04-05,154.03,155.96,152.56,152.86,1087604,BDX
2016-04-06,152.86,155.47,152.54,155.42,818330,BDX
2016-04-07,154.84,155.57,153.705,155.03,936586,BDX
2016-04-08,156.0,156.36,154.045,154.64,838047,BDX
2016-04-11,154.63,155.6,153.55,153.91,1080324,BDX
2016-04-12,154.4,157.93,154.27,157.67,1120413,BDX
2016-04-13,158.62,159.2199,157.51,158.98,768703,BDX
2016-04-14,158.92,159.37,157.78,158.19,723768,BDX
2016-04-15,158.21,159.25,157.099,159.15,716753,BDX
2016-04-18,158.66,159.4899,158.17,159.48,791204,BDX
2016-04-19,159.5,159.5,157.62,157.99,718485,BDX
2016-04-20,158.35,159.86,158.04,158.72,886650,BDX
2016-04-21,158.7,159.96,157.88,158.73,871933,BDX
2016-04-22,159.05,159.985,158.19,159.88,444700,BDX
2016-04-25,159.56,160.26,159.1,160.26,540561,BDX
2016-04-26,160.5,160.8885,159.43,159.55,757144,BDX
2016-04-27,159.72,161.85,159.43,161.45,660915,BDX
2016-04-28,160.6,162.98,159.92,161.93,1275951,BDX
2016-04-29,161.01,161.32,159.81,161.26,1344251,BDX
2016-05-02,160.67,162.24,157.6,160.9,1277475,BDX
2016-05-03,160.87,161.37,159.45,160.43,1320522,BDX
2016-05-04,159.94,162.25,159.256,161.6,1603085,BDX
2016-05-05,163.07,165.96,160.93,165.21,1823358,BDX
2016-05-06,163.0,165.0,162.47,164.84,1545913,BDX
2016-05-09,165.17,166.9999,164.715,165.98,1438456,BDX
2016-05-10,165.85,168.32,165.07,167.64,1228904,BDX
2016-05-11,167.78,169.08,167.03,167.05,812267,BDX
2016-05-12,167.64,167.91,166.18,167.15,808801,BDX
2016-05-13,167.1,167.58,165.82,166.29,790182,BDX
2016-05-16,166.29,168.86,166.18,168.57,1000764,BDX
2016-05-17,167.74,168.55,164.725,165.43,1181205,BDX
2016-05-18,165.37,166.3,163.84,165.45,973618,BDX
2016-05-19,164.58,165.37,162.25,163.94,1127633,BDX
2016-05-20,164.92,165.61,163.89,165.0,1110456,BDX
2016-05-23,165.04,165.54,164.12,164.15,902522,BDX
2016-05-24,165.0,166.43,164.145,166.07,873721,BDX
2016-05-25,166.5,167.3,166.02,167.0,779074,BDX
2016-05-26,166.85,167.48,166.72,167.19,635703,BDX
2016-05-27,167.07,167.38,166.4,166.99,648605,BDX
2016-05-31,167.0,167.0,165.3,166.45,1166616,BDX
2016-06-01,165.96,167.5,165.76,167.04,658180,BDX
2016-06-02,166.9,168.7899,166.68,168.75,876599,BDX
2016-06-03,168.77,169.67,167.69,169.23,845550,BDX
2016-06-06,168.93,170.3799,168.63,169.99,726576,BDX
2016-06-07,169.49,169.78,168.44,168.62,709647,BDX
2016-06-08,168.52,170.24,168.2,170.14,583869,BDX
2016-06-09,170.25,171.64,169.7,170.23,760403,BDX
2016-06-10,169.37,169.92,168.07,169.29,803579,BDX
2016-06-13,169.32,170.469,168.26,168.35,716943,BDX
2016-06-14,167.63,169.26,167.22,169.01,680072,BDX
2016-06-15,169.3,169.4,166.51,166.76,1093220,BDX
2016-06-16,166.34,167.66,165.11,167.3,652081,BDX
2016-06-17,167.37,167.37,164.63,165.79,909715,BDX
2016-06-20,167.52,169.12,167.3,168.03,793462,BDX
2016-06-21,168.55,170.68,168.55,170.02,1368310,BDX
2016-06-22,170.15,170.77,169.63,169.97,704167,BDX
2016-06-23,171.0,172.2,170.25,172.19,769451,BDX
2016-06-24,168.9,169.73,166.25,166.71,1464129,BDX
2016-06-27,166.61,166.61,162.39,163.01,1387195,BDX
2016-06-28,163.98,164.68,162.88,164.08,1400435,BDX
2016-06-29,165.44,168.335,164.73,168.17,775637,BDX
2016-06-30,168.43,169.62,168.06,169.59,836345,BDX
2016-07-01,169.59,170.28,169.21,169.64,779066,BDX
2016-07-05,169.29,171.57,169.25,171.21,808546,BDX
2016-07-06,170.21,172.38,169.72,172.07,1146264,BDX
2016-07-07,171.89,173.24,171.61,173.17,859443,BDX
2016-07-08,174.08,176.24,172.9,175.64,891802,BDX
2016-07-11,175.97,177.01,175.83,176.35,717600,BDX
2016-07-12,176.46,176.91,175.61,175.7,843642,BDX
2016-07-13,176.61,176.93,174.91,175.94,657450,BDX
2016-07-14,177.1,177.405,175.78,176.53,668450,BDX
2016-07-15,177.39,177.5,174.77,175.08,944280,BDX
2016-07-18,175.5,176.01,173.51,174.4,876567,BDX
2016-07-19,174.34,175.56,173.84,174.52,601281,BDX
2016-07-20,175.19,176.33,174.54,175.78,508577,BDX
2016-07-21,175.41,175.81,174.07,174.86,443697,BDX
2016-07-22,174.65,174.73,172.02,173.67,638856,BDX
2016-07-25,173.67,174.0,171.87,172.78,697155,BDX
2016-07-26,172.54,175.12,172.4,175.03,782447,BDX
2016-07-27,174.66,175.02,172.53,174.53,760911,BDX
2016-07-28,174.9,176.17,173.98,175.96,518195,BDX
2016-07-29,175.65,176.98,175.37,176.0,775782,BDX
2016-08-01,174.99,177.775,174.295,176.78,783409,BDX
2016-08-02,176.38,176.6,174.88,176.43,728257,BDX
2016-08-03,176.64,176.7499,175.09,175.78,1273184,BDX
2016-08-04,168.75,171.63,166.35,171.53,2999768,BDX
2016-08-05,171.6,173.78,171.6,173.73,1189518,BDX
2016-08-08,173.73,173.85,172.76,173.52,751750,BDX
2016-08-09,173.57,175.09,172.83,174.15,587540,BDX
2016-08-10,174.09,174.99,173.289,174.97,695565,BDX
2016-08-11,175.0,177.27,174.09,176.71,936744,BDX
2016-08-12,176.22,176.49,173.66,173.98,598850,BDX
2016-08-15,174.32,175.29,173.91,174.21,526567,BDX
2016-08-16,173.38,174.15,172.73,172.78,844735,BDX
2016-08-17,172.54,173.3413,172.03,173.11,525170,BDX
2016-08-18,172.66,173.91,172.03,173.7,688959,BDX
2016-08-19,173.2,174.0,172.37,173.85,713720,BDX
2016-08-22,173.98,174.78,173.74,174.46,708810,BDX
2016-08-23,174.75,176.0,174.71,174.91,688449,BDX
2016-08-24,174.84,175.26,172.91,173.25,501837,BDX
2016-08-25,173.04,175.42,173.04,174.14,805503,BDX
2016-08-26,174.2,176.45,174.13,175.47,977497,BDX
2016-08-29,175.39,177.85,175.25,177.25,970214,BDX
2016-08-30,176.76,178.15,176.51,177.73,747316,BDX
2016-08-31,177.8,178.79,176.58,177.21,864625,BDX
2016-09-01,177.71,177.78,175.71,177.02,609017,BDX
2016-09-02,177.5,177.95,176.84,177.32,476848,BDX
2016-09-06,177.42,177.96,176.67,177.89,588803,BDX
2016-09-07,176.76,177.76,176.005,177.76,728570,BDX
2016-09-08,177.02,177.84,176.14,176.65,743513,BDX
2016-09-09,175.75,175.89,170.99,171.0,966982,BDX
2016-09-12,170.43,173.45,170.26,173.29,894691,BDX
2016-09-13,172.37,172.78,170.62,171.1,800954,BDX
2016-09-14,171.7,172.93,171.44,172.8,767217,BDX
2016-09-15,172.75,176.61,172.4,176.02,822875,BDX
2016-09-16,176.06,176.36,174.09,175.2,998066,BDX
2016-09-19,175.81,176.96,175.23,175.66,529109,BDX
2016-09-20,177.0,177.08,175.7797,175.89,498376,BDX
2016-09-21,176.5,179.62,176.5,179.38,767907,BDX
2016-09-22,180.0,181.755,179.14,181.55,682201,BDX
2016-09-23,179.2,180.4,177.48,179.5,1175868,BDX
2016-09-26,178.21,178.6,176.26,177.01,690751,BDX
2016-09-27,177.33,178.99,176.65,178.97,675452,BDX
2016-09-28,180.57,180.57,178.24,179.17,592686,BDX
2016-09-29,179.08,179.35,175.76,176.44,599919,BDX
2016-09-30,177.02,180.575,177.02,179.73,1156117,BDX
2016-10-03,178.67,179.33,177.51,178.41,720467,BDX
2016-10-04,178.0,179.01,175.04,176.08,747801,BDX
2016-10-05,176.08,177.191,175.8,176.65,701290,BDX
2016-10-06,176.54,177.295,175.51,177.11,600343,BDX
2016-10-07,177.39,177.81,176.2,177.4,617071,BDX
2016-10-10,178.35,180.03,178.2688,179.19,431974,BDX
2016-10-11,178.7,178.7,173.27,173.97,985936,BDX
2016-10-12,175.15,175.15,173.28,173.47,973214,BDX
2016-10-13,172.73,173.2797,171.06,172.86,1385884,BDX
2016-10-14,173.9,174.0499,171.9,171.93,866534,BDX
2016-10-17,172.17,172.4,171.02,171.54,803993,BDX
2016-10-18,172.73,173.26,171.8203,172.79,649111,BDX
2016-10-19,173.1,173.59,172.1,172.22,676869,BDX
2016-10-20,172.26,173.76,171.68,173.03,700885,BDX
2016-10-21,172.2,172.61,171.13,172.32,628177,BDX
2016-10-24,173.38,173.85,172.1003,172.16,1016192,BDX
2016-10-25,172.49,172.69,170.69,170.98,1026153,BDX
2016-10-26,169.73,169.86,166.82,167.55,1448045,BDX
2016-10-27,168.31,168.81,167.083,167.25,1210081,BDX
2016-10-28,167.41,169.67,166.7501,167.79,1021736,BDX
2016-10-31,167.26,168.22,166.58,167.91,1764177,BDX
2016-11-01,167.64,168.22,165.491,166.37,1468048,BDX
2016-11-02,166.67,169.21,165.73,166.87,2047252,BDX
2016-11-03,168.98,174.99,168.46,173.18,2108574,BDX
2016-11-04,173.23,176.42,172.82,174.99,1303641,BDX
2016-11-07,176.92,178.53,176.48,177.89,1402785,BDX
2016-11-08,177.4,179.83,176.32,178.71,876644,BDX
2016-11-09,177.97,178.985,172.04,174.81,1690527,BDX
2016-11-10,176.14,178.26,174.68,175.61,1654885,BDX
2016-11-11,175.1,175.83,169.95,170.36,1400498,BDX
2016-11-14,170.59,170.59,162.44,162.8,2611707,BDX
2016-11-15,162.84,167.11,162.51,166.78,1921108,BDX
2016-11-16,166.56,169.3901,165.936,169.26,1258857,BDX
2016-11-17,169.65,173.46,168.895,173.42,1652093,BDX
2016-11-18,173.5,174.09,171.21,171.86,1182371,BDX
2016-11-21,171.69,172.94,171.34,172.07,896767,BDX
2016-11-22,170.49,171.16,164.67,167.67,2290416,BDX
2016-11-23,165.57,169.54,165.57,168.48,1102220,BDX
2016-11-25,169.65,171.41,168.55,170.69,489615,BDX
2016-11-28,170.29,171.515,170.055,170.31,643310,BDX
2016-11-29,170.76,173.54,170.76,172.73,1328488,BDX
2016-11-30,172.18,172.75,168.31,169.1,1352527,BDX
2016-12-01,168.71,169.7897,164.37,164.62,1059386,BDX
2016-12-02,165.49,167.32,164.75,165.53,909819,BDX
2016-12-05,166.47,167.08,163.93,164.41,1599617,BDX
2016-12-06,165.58,165.58,162.07,164.75,1516231,BDX
2016-12-07,163.5,164.05,161.29,163.99,1118546,BDX
2016-12-08,163.69,165.45,162.59,163.64,1394348,BDX
2016-12-09,163.67,166.79,163.67,166.51,778110,BDX
2016-12-12,166.51,169.65,166.51,169.4,966728,BDX
2016-12-13,168.94,171.935,167.16,168.12,1464357,BDX
2016-12-14,168.63,169.3,167.23,167.75,862726,BDX
2016-12-15,167.85,169.41,167.01,169.19,1084363,BDX
2016-12-16,169.32,169.97,167.11,167.75,1470395,BDX
2016-12-19,167.83,168.4982,166.29,166.74,974910,BDX
2016-12-20,167.24,167.82,165.58,166.15,664158,BDX
2016-12-21,165.97,166.825,164.89,165.97,668300,BDX
2016-12-22,166.1,166.36,164.53,165.91,675841,BDX
2016-12-23,166.21,167.14,165.61,166.48,416439,BDX
2016-12-27,167.53,168.47,166.92,167.06,412884,BDX
2016-12-28,167.22,167.27,165.25,165.87,463184,BDX
2016-12-29,165.87,166.88,165.59,166.15,712499,BDX
2016-12-30,166.96,166.96,165.03,165.55,900374,BDX
2017-01-03,161.95,165.29,161.5,165.15,1696651,BDX
2017-01-04,165.46,165.895,164.43,164.94,1182777,BDX
2017-01-05,163.81,165.315,163.36,164.8,1128673,BDX
2017-01-06,165.29,168.58,164.94,167.89,1051745,BDX
2017-01-09,168.23,169.67,168.03,168.87,1165422,BDX
2017-01-10,168.56,172.9,168.37,170.94,1271745,BDX
2017-01-11,170.51,173.74,168.86,173.71,1641096,BDX
2017-01-12,172.87,173.69,170.57,173.49,1040606,BDX
2017-01-13,173.4,174.16,172.26,173.35,646651,BDX
2017-01-17,172.53,173.87,171.31,173.42,609898,BDX
2017-01-18,173.92,174.09,172.69,173.98,909925,BDX
2017-01-19,173.3,174.21,172.68,173.52,1796962,BDX
2017-01-20,173.78,174.34,172.03,172.29,1466632,BDX
2017-01-23,172.41,173.68,170.8,170.88,801629,BDX
2017-01-24,171.38,171.794,169.19,170.36,784096,BDX
2017-01-25,170.89,172.11,170.45,171.57,949795,BDX
2017-01-26,171.6,172.44,170.525,171.09,751196,BDX
2017-01-27,172.31,175.9,171.86,175.28,898053,BDX
2017-01-30,175.4,175.4,173.53,174.82,984338,BDX
2017-01-31,174.41,177.54,174.13,177.29,1545738,BDX
2017-02-01,175.88,179.14,174.35,178.97,1716115,BDX
2017-02-02,181.0,181.44,176.74,177.97,1285417,BDX
2017-02-03,178.75,179.45,177.58,179.37,1170296,BDX
2017-02-06,178.63,178.935,177.65,178.36,723980,BDX
2017-02-07,179.0,179.995,178.48,178.81,857215,BDX
2017-02-08,178.04,179.02,177.435,178.06,536752,BDX
2017-02-09,178.06,179.04,176.65,177.81,1439343,BDX
2017-02-10,177.81,178.675,177.5401,178.03,598005,BDX
2017-02-13,178.52,178.91,177.72,178.55,441790,BDX
2017-02-14,178.44,179.0,177.72,178.77,655829,BDX
2017-02-15,177.92,180.4899,177.92,180.09,855048,BDX
2017-02-16,180.24,180.9,178.92,180.62,920987,BDX
2017-02-17,180.2,180.9,179.32,180.9,810321,BDX
2017-02-21,181.5,182.65,179.91,182.02,943721,BDX
2017-02-22,181.33,182.58,181.1275,181.95,649887,BDX
2017-02-23,182.23,182.85,181.55,182.3,612708,BDX
2017-02-24,181.98,183.42,181.14,183.42,657562,BDX
2017-02-27,183.16,183.8768,182.33,182.82,698358,BDX
2017-02-28,182.95,183.88,182.45,183.05,642469,BDX
2017-03-01,183.66,186.11,182.79,185.34,759100,BDX
2017-03-02,185.0,185.32,183.85,184.73,507442,BDX
2017-03-03,184.18,184.94,183.82,184.69,606571,BDX
2017-03-06,183.72,184.92,183.22,184.49,812859,BDX
2017-03-07,183.76,184.52,182.795,183.94,622243,BDX
2017-03-08,182.29,184.62,182.27,184.06,822446,BDX
2017-03-09,183.89,185.54,183.44,185.07,870684,BDX
2017-03-10,185.22,185.7,184.32,185.31,737911,BDX
2017-03-13,185.09,185.44,183.92,184.9,832077,BDX
2017-03-14,184.36,184.65,182.065,182.98,1035605,BDX
2017-03-15,183.6,184.76,182.86,184.54,1227802,BDX
2017-03-16,183.45,183.95,180.1,181.37,1609762,BDX
2017-03-17,181.69,184.22,181.23,183.79,1842549,BDX
2017-03-20,184.12,184.2,182.09,182.63,788798,BDX
2017-03-21,183.28,183.99,180.4,181.32,1180851,BDX
2017-03-22,181.9,183.875,180.51,182.64,1331002,BDX
2017-03-23,182.15,185.0,181.76,183.71,1088911,BDX
2017-03-24,183.67,185.09,183.42,183.87,658057,BDX
2017-03-27,183.1,184.4,182.09,183.76,818512,BDX
2017-03-28,183.47,184.32,182.31,183.92,660815,BDX
2017-03-29,183.21,184.47,182.58,183.87,454533,BDX
2017-03-30,183.59,184.389,182.67,183.71,548452,BDX
2017-03-31,183.17,183.89,182.6,183.44,716559,BDX
2017-04-03,184.0,185.21,182.63,184.28,617086,BDX
2017-04-04,184.4,184.4,182.31,183.07,754741,BDX
2017-04-05,183.77,184.93,182.9542,183.31,703319,BDX
2017-04-06,183.08,183.8,182.34,183.4,713464,BDX
2017-04-07,183.5,184.6,183.43,184.11,635743,BDX
2017-04-10,185.07,185.07,183.35,184.04,1041686,BDX
2017-04-11,183.43,184.43,182.71,183.78,514763,BDX
2017-04-12,182.91,183.94,182.46,183.22,715887,BDX
2017-04-13,182.8,183.77,182.59,182.59,582790,BDX
2017-04-17,183.23,184.1,182.77,183.96,423884,BDX
2017-04-18,183.31,183.88,182.185,183.38,543967,BDX
2017-04-19,184.27,184.89,183.8,184.16,545381,BDX
2017-04-20,184.14,186.4,183.33,186.05,627168,BDX
2017-04-21,185.99,186.14,184.25,185.29,577681,BDX
2017-04-24,179.0,180.26,175.66,177.07,9752090,BDX
2017-04-25,178.52,180.79,177.3,179.07,4023521,BDX
2017-04-26,179.7,180.13,178.28,179.81,2552552,BDX
2017-04-27,179.97,182.85,179.43,182.55,2207018,BDX
2017-04-28,182.09,187.2,181.67,186.97,3770920,BDX
2017-05-01,186.38,187.63,184.84,186.38,2404223,BDX
2017-05-02,185.52,186.38,183.01,185.28,3292009,BDX
2017-05-03,184.84,185.33,182.5,183.76,2572333,BDX
2017-05-04,183.65,184.86,182.78,184.86,1969607,BDX
2017-05-05,184.78,186.09,184.1055,185.4,1426032,BDX
2017-05-08,184.29,184.8,182.35,182.62,2460047,BDX
2017-05-09,182.07,182.44,179.51,180.66,3214490,BDX
2017-05-10,181.15,181.55,177.64,179.76,5007596,BDX
2017-05-11,181.7,184.95,181.56,184.86,11111550,BDX
2017-05-12,184.24,187.69,184.12,184.62,3134728,BDX
2017-05-15,184.12,185.22,183.54,185.13,2852198,BDX
2017-05-16,185.62,185.81,182.64,182.75,1866353,BDX
2017-05-17,181.34,182.49,180.44,181.48,2269090,BDX
2017-05-18,181.48,183.45,180.9,182.61,1576485,BDX
2017-05-19,183.0,185.1,182.955,184.13,2427291,BDX
2017-05-22,184.08,185.78,183.17,184.77,1819651,BDX
2017-05-23,185.13,187.19,185.03,186.62,1788741,BDX
2017-05-24,186.56,187.25,185.71,187.0,1465509,BDX
2017-05-25,187.14,187.42,185.33,186.77,1205879,BDX
2017-05-26,187.03,187.41,185.65,186.48,1248845,BDX
2017-05-30,185.76,188.48,185.33,188.07,1581465,BDX
2017-05-31,189.29,190.71,188.1,189.23,2351669,BDX
2017-06-01,188.37,193.35,188.3,192.83,2024231,BDX
2017-06-02,192.96,194.11,192.36,193.06,1397713,BDX
2017-06-05,193.2,193.95,192.42,193.07,1312523,BDX
2017-06-06,193.38,193.89,191.33,191.9,1375675,BDX
2017-06-07,191.56,193.15,191.31,192.59,1214035,BDX
2017-06-08,192.52,193.7,190.74,191.83,1569728,BDX
2017-06-09,192.0,192.95,190.98,192.0,1677123,BDX
2017-06-12,192.2,192.58,187.27,191.0,1806978,BDX
2017-06-13,191.03,192.89,190.06,192.36,1162094,BDX
2017-06-14,193.0,193.71,191.77,192.52,907600,BDX
2017-06-15,191.77,192.92,190.94,191.85,1158997,BDX
2017-06-16,191.95,192.39,190.6,191.29,1538311,BDX
2017-06-19,191.87,194.04,191.6,193.48,1188060,BDX
2017-06-20,193.21,195.88,193.0101,194.46,1793260,BDX
2017-06-21,194.76,195.52,193.1,193.49,1581210,BDX
2017-06-22,193.32,195.39,192.94,195.06,1285900,BDX
2017-06-23,195.08,195.45,193.84,195.15,1694042,BDX
2017-06-26,194.95,195.28,194.15,194.72,1255801,BDX
2017-06-27,194.5,196.01,193.92,194.99,1941135,BDX
2017-06-28,195.89,195.98,194.63,194.91,1192109,BDX
2017-06-29,194.5,195.56,192.02,193.23,937156,BDX
2017-06-30,195.07,196.59,195.01,195.11,1259308,BDX
2017-07-03,195.79,196.22,194.63,194.63,681642,BDX
2017-07-05,194.53,197.27,194.22,196.98,1064385,BDX
2017-07-06,196.38,196.66,194.88,195.34,1314178,BDX
2017-07-07,196.0,197.85,195.39,197.79,1052121,BDX
2017-07-10,197.84,198.15,196.67,197.5,1317876,BDX
2017-07-11,197.45,198.145,196.2,196.38,1184835,BDX
2017-07-12,197.48,199.24,196.79,198.15,1075717,BDX
2017-07-13,198.16,198.49,197.02,197.89,578063,BDX
2017-07-14,198.24,200.62,197.6,200.62,835726,BDX
2017-07-17,200.67,201.3,199.45,199.99,865410,BDX
2017-07-18,200.15,201.44,199.13,201.01,1040525,BDX
2017-07-19,201.5,202.57,200.74,202.02,1257052,BDX
2017-07-20,201.93,204.01,201.77,203.33,988229,BDX
2017-07-21,202.83,205.73,202.83,205.3,1722831,BDX
2017-07-24,205.19,205.94,204.4,205.63,1627597,BDX
2017-07-25,206.24,206.63,203.265,204.27,956256,BDX
2017-07-26,203.68,204.4,202.41,202.72,1033015,BDX
2017-07-27,203.0,203.4,200.5,201.67,1348973,BDX
2017-07-28,201.83,203.1899,200.49,201.98,1502867,BDX
2017-07-31,202.34,202.89,200.84,201.4,1051473,BDX
2017-08-01,199.77,200.265,195.42,197.05,2176468,BDX
2017-08-02,200.96,201.76,199.06,200.93,1326943,BDX
2017-08-03,192.95,199.52,192.34,198.9,2570424,BDX
2017-08-04,199.77,200.265,195.42,197.05,2176468,BDX
2017-08-07,197.17,197.84,196.01,197.84,957775,BDX
2017-08-08,198.87,199.01,196.44,196.63,1150010,BDX
2017-08-09,196.23,197.89,196.23,197.84,1093335,BDX
2017-08-10,197.69,199.0137,197.3,198.22,1254359,BDX
2017-08-11,198.41,201.12,197.55,200.36,1251199,BDX
2017-08-14,201.49,202.2999,200.59,201.77,1558912,BDX
2017-08-15,201.94,202.895,201.41,201.48,992142,BDX
2017-08-16,201.97,202.67,200.82,201.39,1090283,BDX
2017-08-17,201.13,202.27,199.31,199.31,985933,BDX
2017-08-18,199.56,199.56,196.69,197.69,989225,BDX
2017-08-21,198.09,199.25,196.73,199.17,659764,BDX
2017-08-22,199.15,200.89,198.84,200.36,855489,BDX
2017-08-23,199.59,200.14,197.3,197.58,1158730,BDX
2017-08-24,198.68,198.68,196.84,197.86,814613,BDX
2017-08-25,198.09,198.785,197.69,198.57,789306,BDX
2017-08-28,199.17,199.82,198.62,199.05,457529,BDX
2017-08-29,198.11,199.38,198.08,198.9,805037,BDX
2017-08-30,198.5,198.87,197.38,197.9,813853,BDX
2017-08-31,198.28,199.69,197.55,199.44,1150999,BDX
2017-09-01,199.44,199.87,197.56,199.15,757084,BDX
2017-09-05,198.39,200.41,198.31,200.07,896570,BDX
2017-09-06,200.57,201.0,199.15,199.23,772529,BDX
2017-09-07,198.45,200.78,198.45,199.57,968319,BDX
2017-09-08,199.95,204.29,199.46,203.7,1202165,BDX
2017-09-11,204.79,204.86,202.84,203.87,1614296,BDX
2017-09-12,203.45,203.79,201.41,202.2,1129041,BDX
2017-09-13,201.64,202.4,195.81,196.62,1952236,BDX
2017-09-14,196.29,197.905,195.52,197.6,1408527,BDX
2017-09-15,197.51,198.24,195.08,195.34,1579400,BDX
2017-09-18,195.92,196.93,195.46,195.61,1060466,BDX
2017-09-19,195.76,196.6,192.69,193.0,1412455,BDX
2017-09-20,193.11,194.4,192.65,194.0,1109261,BDX
2017-09-21,193.79,193.89,191.53,191.56,1061757,BDX
2017-09-22,192.5,193.22,191.6,193.06,1056748,BDX
2017-09-25,192.91,193.62,192.035,193.2,1198324,BDX
2017-09-26,194.06,194.55,192.98,194.32,991200,BDX
2017-09-27,194.53,194.675,192.59,194.05,864704,BDX
2017-09-28,194.35,195.39,192.66,193.6,948663,BDX
2017-09-29,192.99,195.99,192.99,195.95,1102653,BDX
2017-10-02,196.91,197.84,195.3,196.29,1066087,BDX
2017-10-03,196.2,196.79,193.05,193.73,1051670,BDX
2017-10-04,193.73,195.13,193.67,195.0,889275,BDX
2017-10-05,195.0,197.25,194.19,197.25,1244423,BDX
2017-10-06,197.25,198.17,196.57,198.08,1132897,BDX
2017-10-09,197.53,197.69,196.41,197.14,1068865,BDX
2017-10-10,196.97,197.515,195.72,196.29,1061161,BDX
2017-10-11,196.27,197.65,196.185,197.51,774516,BDX
2017-10-12,196.77,198.89,196.77,198.83,754867,BDX
2017-10-13,198.68,201.47,197.44,201.43,1340057,BDX
2017-10-16,200.94,201.42,200.18,200.82,1078292,BDX
2017-10-17,200.85,203.28,200.08,203.07,956454,BDX
2017-10-18,203.08,207.73,202.7301,207.72,2149551,BDX
2017-10-19,207.36,209.5,206.7,209.36,1066612,BDX
2017-10-20,210.0,212.54,209.7195,211.83,1249552,BDX
2017-10-23,212.06,214.72,210.47,211.03,1004910,BDX
2017-10-24,211.58,211.58,209.81,210.97,953737,BDX
2017-10-25,210.91,211.66,209.98,210.05,970657,BDX
2017-10-26,211.49,211.55,209.47,209.84,1936360,BDX
2017-10-27,210.1,211.19,209.23,210.1,1571834,BDX
2017-10-30,209.73,210.16,207.79,208.65,1112519,BDX
2017-10-31,208.5,209.55,208.0,208.67,1323983,BDX
2017-11-01,207.53,210.1,203.99,208.06,2077033,BDX
2017-11-02,214.94,224.73,210.0,224.02,2706465,BDX
2017-11-03,218.42,224.89,217.5,224.41,1405516,BDX
2017-11-06,224.66,225.23,222.05,222.2,992754,BDX
2017-11-07,222.75,223.11,219.72,221.27,2236386,BDX
2017-11-08,221.43,222.325,220.27,221.43,1224973,BDX
2017-11-09,220.97,224.58,220.525,224.48,988351,BDX
2017-11-10,223.68,224.3,217.56,219.23,1773109,BDX
2017-11-13,218.67,220.71,217.5,220.0,867167,BDX
2017-11-14,219.04,221.15,218.7,220.46,868931,BDX
2017-11-15,220.08,220.44,218.83,219.1,811592,BDX
2017-11-16,219.82,221.59,219.14,221.52,897724,BDX
2017-11-17,220.77,221.42,219.92,220.31,719688,BDX
2017-11-20,221.15,222.31,220.48,221.5,807948,BDX
2017-11-21,223.28,227.5,222.525,226.83,1476576,BDX
2017-11-22,226.23,226.23,222.96,224.23,1161293,BDX
2017-11-24,225.0,226.4,224.23,226.28,374011,BDX
2017-11-27,226.3,227.84,224.85,225.4,1044347,BDX
2017-11-28,226.37,227.33,224.89,227.15,1133687,BDX
2017-11-29,227.11,227.8,225.13,226.88,931595,BDX
2017-11-30,227.0,228.8,224.75,228.21,2090852,BDX
2017-12-01,228.27,229.685,224.52,226.33,1566682,BDX
2017-12-04,227.94,228.54,218.87,218.92,1695385,BDX
2017-12-05,218.93,220.75,218.5101,219.07,963727,BDX
2017-12-06,218.4,220.425,218.0006,218.92,1306940,BDX
2017-12-07,218.4,219.36,216.88,217.81,1351579,BDX
2017-12-08,218.56,220.44,217.44,219.68,1159994,BDX
2017-12-11,219.53,220.66,217.5,218.31,1149193,BDX
2017-12-12,219.25,220.89,218.67,218.99,1296617,BDX
2017-12-13,218.76,220.61,218.39,218.94,994178,BDX
2017-12-14,219.94,220.55,218.45,218.77,1368691,BDX
2017-12-15,220.62,222.1,218.68,221.46,2197020,BDX
2017-12-18,221.76,222.69,220.66,221.73,1124294,BDX
2017-12-19,222.105,222.89,220.4301,221.33,983763,BDX
2017-12-20,221.62,222.2,218.86,218.99,888554,BDX
2017-12-21,220.15,220.62,217.53,217.78,656559,BDX
2017-12-22,217.6,218.66,216.87,217.23,1339894,BDX
2017-12-26,217.69,217.79,216.41,217.02,469912,BDX
2017-12-27,217.13,217.78,216.5,217.32,641283,BDX
2017-12-28,217.32,218.88,214.18,214.32,2213980,BDX
2017-12-29,216.37,218.25,213.95,214.06,1649421,BDX
2018-01-02,215.09,220.04,215.09,217.84,2689274,BDX
2018-01-03,219.43,221.28,218.78,219.99,1749103,BDX
2018-01-04,219.34,221.77,219.21,220.99,1332304,BDX
2018-01-05,222.37,223.55,221.26,222.08,1424748,BDX
2018-01-08,222.03,222.68,220.26,221.4,1736643,BDX
2018-01-09,222.34,226.85,221.6,226.42,1387268,BDX
2018-01-10,226.0,226.09,222.84,224.56,1275268,BDX
2018-01-11,224.56,225.94,221.86,225.82,1554993,BDX
2018-01-12,226.77,227.78,223.94,227.71,1870458,BDX
2018-01-16,227.98,230.12,226.62,228.54,1746180,BDX
2018-01-17,230.28,231.38,226.745,231.37,1666027,BDX
2018-01-18,231.11,232.35,229.1,232.12,1104769,BDX
2018-01-19,234.5,234.7,232.55,234.51,1468532,BDX
2018-01-22,234.07,236.74,233.26,236.71,1324309,BDX
2018-01-23,236.03,236.86,234.34,234.71,1205194,BDX
2018-01-24,236.13,239.4,235.08,238.64,1029260,BDX
2018-01-25,239.65,244.34,239.26,242.35,1498604,BDX
2018-01-26,244.3,246.32,240.31,246.28,1601293,BDX
2018-01-29,246.3,248.3888,244.29,244.93,1286997,BDX
2018-01-30,243.1,244.68,241.12,243.5,1243380,BDX
2018-01-31,243.77,244.83,241.65,242.94,1524867,BDX
2018-02-01,241.08,243.51,240.2,241.52,1117976,BDX
2018-02-02,240.56,241.43,236.69,237.11,1346496,BDX
2018-02-05,237.75,237.76,224.82,224.82,1840676,BDX
2018-02-06,217.0,234.44,215.0,227.52,3057432,BDX
2018-02-07,227.93,227.93,220.93,221.92,2612475,BDX
2013-02-08,46.6066,46.89,46.5366,46.7333,1263060,BEN
2013-02-11,46.65,46.83,46.5566,46.72,1321854,BEN
2013-02-12,46.9733,47.47,46.9266,47.4166,2490273,BEN
2013-02-13,47.41,47.5866,47.2206,47.5166,1505547,BEN
2013-02-14,47.35,48.18,47.1266,48.1433,2801679,BEN
2013-02-15,48.0166,48.1966,47.85,48.1866,2815110,BEN
2013-02-19,48.18,48.71,48.0433,48.6933,2190396,BEN
2013-02-20,48.5866,48.6633,47.6733,47.6933,2915466,BEN
2013-02-21,47.6033,47.6033,46.87,46.9466,2009652,BEN
2013-02-22,47.2733,47.7633,47.2733,47.7466,1583289,BEN
2013-02-25,47.9966,48.0633,46.6533,46.6533,1865523,BEN
2013-02-26,46.8966,47.115,46.3666,46.5,2079237,BEN
2013-02-27,46.4566,47.3966,46.36,47.2733,994026,BEN
2013-02-28,47.2833,47.4766,47.0466,47.0833,1628334,BEN
2013-03-01,46.6933,47.025,46.32,46.9433,2821305,BEN
2013-03-04,46.9166,47.4766,46.7233,47.4433,1184412,BEN
2013-03-05,47.7266,48.57,47.7266,48.3566,2236200,BEN
2013-03-06,48.6333,48.865,48.4733,48.7333,1371333,BEN
2013-03-07,48.8066,48.83,48.4533,48.7333,1424319,BEN
2013-03-08,49.09,49.1466,48.4566,48.9466,1248606,BEN
2013-03-11,48.8466,49.3333,48.8033,49.32,1366602,BEN
2013-03-12,49.33,49.4366,49.0366,49.3833,1351020,BEN
2013-03-13,49.38,49.7,49.2466,49.6133,1893597,BEN
2013-03-14,49.7933,50.1999,49.7166,50.0299,1903380,BEN
2013-03-15,49.8766,50.0599,48.2933,49.9666,3668436,BEN
2013-03-18,49.41,49.6033,49.32,49.3966,2824749,BEN
2013-03-19,49.53,49.6966,48.9866,49.2933,1735917,BEN
2013-03-20,49.6433,49.9546,49.5266,49.7066,1764690,BEN
2013-03-21,49.4566,49.61,49.0,49.0466,1741263,BEN
2013-03-22,49.3166,49.56,49.1466,49.5466,1219740,BEN
2013-03-25,49.7533,49.8866,49.3383,49.49,1395498,BEN
2013-03-26,49.62,50.2733,49.4,50.2399,2392665,BEN
2013-03-27,49.7933,49.9116,49.5633,49.8566,1441860,BEN
2013-03-28,49.8766,50.3466,49.7266,50.2699,1514241,BEN
2013-04-01,50.2166,50.4499,49.72,49.8966,1115202,BEN
2013-04-02,50.0333,50.3299,49.8383,50.2033,1200345,BEN
2013-04-03,50.2833,50.2833,48.5033,48.6633,1705206,BEN
2013-04-04,48.6566,49.8066,48.6566,49.7433,2992404,BEN
2013-04-05,48.84,49.4166,48.5733,49.3566,1604835,BEN
2013-04-08,49.39,49.8366,49.0433,49.8233,1045548,BEN
2013-04-09,49.9,50.8199,49.75,50.5799,1869819,BEN
2013-04-10,50.8366,51.9499,50.7783,51.7299,2057493,BEN
2013-04-11,51.6566,52.2099,51.3849,52.0033,1427112,BEN
2013-04-12,51.7733,51.9366,51.3499,51.7566,1034001,BEN
2013-04-15,51.6133,51.6666,50.0599,50.0699,1307271,BEN
2013-04-16,50.4966,51.0033,50.1799,50.9366,1569447,BEN
2013-04-17,50.3966,50.3999,49.0,49.2733,1881480,BEN
2013-04-18,49.3666,49.5133,48.0333,48.2433,1792950,BEN
2013-04-19,48.5066,49.06,48.3633,48.9433,1695843,BEN
2013-04-22,49.1566,49.5333,48.6833,49.41,1143759,BEN
2013-04-23,49.51,50.7199,49.4733,50.5966,1615632,BEN
2013-04-24,50.8099,51.0733,50.5466,50.8199,1511175,BEN
2013-04-25,51.0899,51.5366,50.7833,51.3699,1325703,BEN
2013-04-26,51.3799,51.6283,51.1349,51.2033,1367307,BEN
2013-04-29,51.3566,51.7999,51.2433,51.6266,1115037,BEN
2013-04-30,51.7999,52.7499,51.3966,51.5533,1892628,BEN
2013-05-01,51.5699,51.8433,51.0666,51.2066,2048247,BEN
2013-05-02,51.1933,51.1999,50.6766,51.0033,2222490,BEN
2013-05-03,51.6299,52.3333,51.4999,52.1366,1609752,BEN
2013-05-06,52.1933,52.7833,51.9599,52.5866,1246581,BEN
2013-05-07,52.7533,52.9866,52.3133,52.9299,1025727,BEN
2013-05-08,52.9499,53.5199,52.7599,53.4733,1747602,BEN
2013-05-09,53.4699,53.7699,53.0466,53.1099,1709199,BEN
2013-05-10,53.1566,53.7399,53.0199,53.7366,919656,BEN
2013-05-13,53.9999,54.7799,53.9999,54.3633,1995876,BEN
2013-05-14,54.4533,55.8926,54.3266,55.8033,1773327,BEN
2013-05-15,55.5599,55.6666,54.8599,55.5299,2297232,BEN
2013-05-16,55.2966,56.2533,55.1466,55.3166,1889364,BEN
2013-05-17,55.5666,56.1333,55.0633,56.1066,1606581,BEN
2013-05-20,55.9799,56.5399,55.8633,55.9499,978354,BEN
2013-05-21,55.6433,55.8666,55.0233,55.0766,3042060,BEN
2013-05-22,55.2166,56.2366,54.2566,54.5499,2130303,BEN
2013-05-23,53.5733,54.1933,53.2066,54.0133,2180553,BEN
2013-05-24,53.5399,54.3599,53.3436,54.3133,1310958,BEN
2013-05-28,54.9833,55.7333,54.8933,54.9366,1855890,BEN
2013-05-29,54.5533,55.0399,53.6799,53.9866,2078628,BEN
2013-05-30,54.0599,54.6699,53.6866,53.7466,2517204,BEN
2013-05-31,53.6599,53.9133,51.5499,51.6033,5001330,BEN
2013-06-03,51.6666,51.9174,50.1666,51.8266,4304220,BEN
2013-06-04,51.8266,52.4399,50.9933,51.4233,3481470,BEN
2013-06-05,51.3933,51.5232,49.4,49.4966,5089119,BEN
2013-06-06,49.5433,49.8766,49.2366,49.8366,4745106,BEN
2013-06-07,49.97,50.2233,49.68,50.1533,3617724,BEN
2013-06-10,50.3333,50.4299,50.0186,50.1333,2906688,BEN
2013-06-11,49.4333,49.87,48.82,49.0366,3470220,BEN
2013-06-12,49.9633,49.9633,47.6,47.7666,4640466,BEN
2013-06-13,47.75,49.19,47.5566,49.0333,4645860,BEN
2013-06-14,49.13,49.45,48.9966,49.0433,4568562,BEN
2013-06-17,49.3166,49.6133,48.8533,49.09,3200865,BEN
2013-06-18,49.1866,50.3833,48.9633,50.3066,2328372,BEN
2013-06-19,50.1999,50.2399,48.4733,48.49,4309401,BEN
2013-06-20,48.0,48.0,45.7233,45.81,6587439,BEN
2013-06-21,46.5633,46.5633,45.5033,45.6733,6136920,BEN
2013-06-24,45.5,45.5,44.2166,44.66,5026524,BEN
2013-06-25,45.2533,45.9833,44.9566,45.7533,2989716,BEN
2013-06-26,46.1666,46.2633,45.6733,45.7966,4123806,BEN
2013-06-27,46.14,46.4866,45.92,46.31,2819505,BEN
2013-06-28,46.1733,46.2066,45.12,45.34,6094710,BEN
2013-07-01,45.6333,46.49,45.63,46.1866,3966624,BEN
2013-07-02,46.15,46.6266,45.6833,46.08,3371508,BEN
2013-07-03,45.75,46.17,45.58,45.9866,1764678,BEN
2013-07-05,46.17,46.33,45.44,45.65,4058925,BEN
2013-07-08,46.02,46.235,45.4333,45.7466,4081806,BEN
2013-07-09,46.0,46.53,45.5166,46.4866,3641841,BEN
2013-07-10,46.7566,46.7566,45.5666,45.66,4791060,BEN
2013-07-11,46.2766,47.0,46.11,46.6433,5420661,BEN
2013-07-12,47.1033,47.8633,47.1,47.83,3421356,BEN
2013-07-15,47.8333,48.2533,47.5,48.1366,2663880,BEN
2013-07-16,48.1366,48.66,48.07,48.3,2955717,BEN
2013-07-17,48.8033,49.15,48.5666,48.7733,3107511,BEN
2013-07-18,48.9133,48.93,48.4333,48.71,2364120,BEN
2013-07-19,48.6233,48.7333,48.0166,48.61,2480250,BEN
2013-07-22,48.62,49.6466,48.57,49.6033,2412504,BEN
2013-07-23,49.55,49.6333,49.04,49.2,1987092,BEN
2013-07-24,49.41,49.5466,48.6546,48.7666,3243741,BEN
2013-07-25,48.66,48.844,47.7333,47.9833,6406986,BEN
2013-07-26,47.98,48.67,47.45,48.66,2453778,BEN
2013-07-29,49.13,49.17,47.55,48.08,3284594,BEN
2013-07-30,48.27,49.0,48.27,48.73,2507653,BEN
2013-07-31,48.99,49.41,48.62,48.88,2167194,BEN
2013-08-01,49.35,50.33,49.31,50.01,2018792,BEN
2013-08-02,49.78,50.13,49.61,49.89,1197313,BEN
2013-08-05,50.01,50.39,49.79,50.08,1666505,BEN
2013-08-06,50.0,50.32,49.33,49.41,2372492,BEN
2013-08-07,49.22,49.63,49.02,49.4,1640901,BEN
2013-08-08,49.76,49.95,49.27,49.5,1407136,BEN
2013-08-09,49.49,49.87,49.24,49.31,1550231,BEN
2013-08-12,49.0,49.03,48.19,48.46,2569486,BEN
2013-08-13,48.67,49.17,48.17,49.1,1518358,BEN
2013-08-14,49.05,49.21,48.45,48.66,1512887,BEN
2013-08-15,48.19,48.19,47.0,47.3,2123163,BEN
2013-08-16,47.11,47.3,46.344,46.68,3023792,BEN
2013-08-19,46.68,46.84,46.28,46.3,1833359,BEN
2013-08-20,46.3,47.0,46.25,46.84,1535557,BEN
2013-08-21,46.61,47.14,46.23,46.45,1413815,BEN
2013-08-22,46.63,48.14,46.6,47.75,1725473,BEN
2013-08-23,47.81,47.81,46.88,46.97,1624198,BEN
2013-08-26,47.0,47.48,46.91,46.91,1731496,BEN
2013-08-27,46.28,46.36,45.15,45.2,2250808,BEN
2013-08-28,45.29,45.87,45.12,45.25,1774370,BEN
2013-08-29,45.15,46.42,45.06,46.18,2108535,BEN
2013-08-30,46.25,46.465,45.68,46.16,2903807,BEN
2013-09-03,46.68,46.99,46.19,46.62,2794002,BEN
2013-09-04,46.45,47.02,46.2,46.94,2093434,BEN
2013-09-05,46.79,47.32,46.01,46.14,2317032,BEN
2013-09-06,46.2,47.175,45.95,47.11,3059590,BEN
2013-09-09,47.2,47.376,46.855,47.1,2244602,BEN
2013-09-10,47.42,48.01,47.34,47.76,1889085,BEN
2013-09-11,47.82,48.32,47.74,48.3,3253225,BEN
2013-09-12,48.16,48.385,47.9,48.2,2757491,BEN
2013-09-13,48.24,48.72,48.11,48.55,1674693,BEN
2013-09-16,49.48,50.43,49.31,50.19,2829639,BEN
2013-09-17,50.34,50.82,50.26,50.54,2754590,BEN
2013-09-18,50.51,52.9,50.18,52.67,5008755,BEN
2013-09-19,53.03,54.36,52.18,52.4,5108266,BEN
2013-09-20,52.66,52.66,51.54,51.69,4379843,BEN
2013-09-23,51.65,51.69,50.8,50.81,2534184,BEN
2013-09-24,50.88,51.288,50.53,50.7,2154923,BEN
2013-09-25,50.84,51.0,50.2,50.44,1615818,BEN
2013-09-26,50.35,51.0,50.35,50.96,1927260,BEN
2013-09-27,50.49,50.881,50.4,50.82,1494696,BEN
2013-09-30,50.09,50.76,49.997,50.55,2155059,BEN
2013-10-01,50.58,51.11,50.55,50.85,1204227,BEN
2013-10-02,50.48,51.06,50.19,50.92,1659368,BEN
2013-10-03,50.72,51.12,50.02,50.96,2094060,BEN
2013-10-04,51.0,51.731,51.0,51.67,1715867,BEN
2013-10-07,51.15,51.37,50.76,50.82,1978282,BEN
2013-10-08,50.84,50.89,49.49,49.52,2728231,BEN
2013-10-09,49.91,50.53,49.86,50.03,2175945,BEN
2013-10-10,50.75,51.26,50.75,51.15,4442467,BEN
2013-10-11,51.07,51.41,50.9,51.27,2363148,BEN
2013-10-14,50.8,51.47,50.505,51.45,1448577,BEN
2013-10-15,51.37,51.67,50.95,51.11,1862202,BEN
2013-10-16,51.7,52.46,51.57,52.21,1963571,BEN
2013-10-17,51.97,53.6,51.795,53.51,1917212,BEN
2013-10-18,53.69,53.95,53.36,53.85,2444274,BEN
2013-10-21,53.79,53.93,53.39,53.85,1856011,BEN
2013-10-22,54.08,54.36,53.82,54.16,2041754,BEN
2013-10-23,54.03,54.32,53.7699,54.29,1878086,BEN
2013-10-24,52.96,54.57,52.2,54.48,4063037,BEN
2013-10-25,54.65,54.98,54.44,54.5,2678888,BEN
2013-10-28,54.53,54.705,54.19,54.41,3058504,BEN
2013-10-29,54.43,54.86,54.41,54.68,1788924,BEN
2013-10-30,54.79,55.176,54.19,54.24,4396877,BEN
2013-10-31,54.34,54.48,53.86,53.86,2214689,BEN
2013-11-01,54.03,54.34,53.76,53.98,2088663,BEN
2013-11-04,54.08,54.16,53.635,53.79,1241006,BEN
2013-11-05,53.5,53.53,52.4,52.42,2642359,BEN
2013-11-06,52.82,53.31,52.67,53.08,1589775,BEN
2013-11-07,53.42,53.42,51.9,51.96,2278330,BEN
2013-11-08,51.84,52.32,50.75,52.27,4778641,BEN
2013-11-11,52.35,53.19,51.62,51.88,2129516,BEN
2013-11-12,51.88,52.78,51.56,52.71,3495661,BEN
2013-11-13,52.33,53.49,52.33,53.46,2152112,BEN
2013-11-14,53.5,54.43,53.5,54.27,1811180,BEN
2013-11-15,54.47,54.6,53.8,54.15,1901494,BEN
2013-11-18,54.25,54.34,53.735,53.81,1890167,BEN
2013-11-19,53.68,54.15,53.48,53.79,1542805,BEN
2013-11-20,53.7,54.35,53.35,53.58,1819500,BEN
2013-11-21,53.91,54.58,53.71,54.52,1145574,BEN
2013-11-22,54.99,55.7,54.6,55.65,1866711,BEN
2013-11-25,55.72,55.77,55.38,55.42,1677826,BEN
2013-11-26,55.3,55.45,55.13,55.13,1183639,BEN
2013-11-27,55.14,55.51,55.06,55.47,1164567,BEN
2013-11-29,55.64,55.77,55.34,55.39,1145189,BEN
2013-12-02,55.43,55.96,55.25,55.51,1944010,BEN
2013-12-03,55.24,55.38,54.52,54.88,2278357,BEN
2013-12-04,54.36,54.98,54.05,54.55,1903669,BEN
2013-12-05,54.29,54.465,53.96,54.09,3361434,BEN
2013-12-06,54.88,54.88,54.42,54.58,2170226,BEN
2013-12-09,54.66,55.77,54.37,55.7,2571092,BEN
2013-12-10,55.54,55.54,54.58,54.99,2637809,BEN
2013-12-11,55.04,55.07,53.63,53.78,2654094,BEN
2013-12-12,53.73,54.05,53.57,53.7,1589413,BEN
2013-12-13,53.95,54.26,53.62,54.02,3952223,BEN
2013-12-16,54.41,54.88,54.23,54.65,1349349,BEN
2013-12-17,54.55,54.71,53.815,54.43,2253995,BEN
2013-12-18,54.82,56.07,53.98,56.03,3120614,BEN
2013-12-19,55.88,55.92,55.31,55.67,2691389,BEN
2013-12-20,55.79,56.9,55.49,56.25,3769011,BEN
2013-12-23,56.91,56.99,56.41,56.58,1201203,BEN
2013-12-24,56.55,56.77,56.36,56.73,456917,BEN
2013-12-26,56.79,57.32,56.38,57.18,1762166,BEN
2013-12-27,57.03,57.44,56.9,57.23,1567675,BEN
2013-12-30,57.12,57.52,56.99,57.19,1108416,BEN
2013-12-31,57.2,57.85,57.14,57.73,1175283,BEN
2014-01-02,57.36,57.56,56.405,56.72,1098073,BEN
2014-01-03,56.74,57.59,56.72,57.08,1155188,BEN
2014-01-06,57.63,57.975,57.055,57.3,1409387,BEN
2014-01-07,57.54,57.83,56.97,56.99,2258868,BEN
2014-01-08,57.31,57.35,56.55,56.75,1756625,BEN
2014-01-09,57.0,57.29,56.66,57.02,2245750,BEN
2014-01-10,56.82,57.87,56.63,57.8,2166739,BEN
2014-01-13,57.66,57.94,56.64,56.78,2063852,BEN
2014-01-14,57.12,58.1,57.06,58.0,2258718,BEN
2014-01-15,58.1,58.16,57.09,58.15,2281981,BEN
2014-01-16,57.98,58.505,57.81,58.28,1420466,BEN
2014-01-17,58.31,58.75,58.09,58.51,2355259,BEN
2014-01-21,58.7,58.87,58.1,58.32,1828990,BEN
2014-01-22,58.42,58.62,57.71,58.07,1823340,BEN
2014-01-23,57.78,57.94,55.9,56.18,2992111,BEN
2014-01-24,55.55,55.6,53.565,53.6,3477020,BEN
2014-01-27,53.69,54.03,52.68,52.95,2866135,BEN
2014-01-28,53.28,53.92,53.1,53.69,1933610,BEN
2014-01-29,52.92,53.83,52.35,52.65,3862712,BEN
2014-01-30,53.51,54.71,52.635,52.78,2897605,BEN
2014-01-31,51.69,52.3295,50.65,52.01,4677062,BEN
2014-02-03,51.94,52.1,50.15,50.2,4060132,BEN
2014-02-04,50.68,51.16,50.26,50.82,2487435,BEN
2014-02-05,50.69,50.73,49.92,50.57,1881164,BEN
2014-02-06,50.54,51.5,50.41,51.22,3254135,BEN
2014-02-07,51.61,52.25,51.5,52.15,4047292,BEN
2014-02-10,52.12,53.14,52.06,52.85,3362936,BEN
2014-02-11,52.53,53.31,52.06,52.81,4196326,BEN
2014-02-12,52.82,53.695,52.82,53.15,2588848,BEN
2014-02-13,52.58,53.39,52.51,53.13,2987411,BEN
2014-02-14,52.97,53.01,52.42,52.81,2487965,BEN
2014-02-18,53.16,53.73,52.94,53.67,2377925,BEN
2014-02-19,53.37,54.68,52.79,52.86,2480751,BEN
2014-02-20,52.99,53.225,52.51,52.54,1968471,BEN
2014-02-21,52.61,52.92,52.28,52.48,2041529,BEN
2014-02-24,52.44,53.8,52.39,53.52,2674810,BEN
2014-02-25,53.32,53.5,52.45,52.78,2122528,BEN
2014-02-26,52.91,53.14,52.04,52.16,2886394,BEN
2014-02-27,52.12,53.01,52.12,52.95,1806481,BEN
2014-02-28,52.91,53.56,52.64,53.25,2882980,BEN
2014-03-03,52.47,52.58,51.5,52.57,5424173,BEN
2014-03-04,53.54,54.0,53.36,53.45,4788289,BEN
2014-03-05,53.49,53.49,53.01,53.42,3827015,BEN
2014-03-06,53.7,53.93,53.44,53.6,6599529,BEN
2014-03-07,54.11,54.48,53.58,53.81,4133995,BEN
2014-03-10,53.81,53.8794,52.81,53.2,2394797,BEN
2014-03-11,53.26,53.39,52.515,52.76,3081469,BEN
2014-03-12,52.48,52.93,52.24,52.83,2402831,BEN
2014-03-13,53.07,53.2,51.45,51.66,3844927,BEN
2014-03-14,51.59,52.09,51.0,51.12,3047267,BEN
2014-03-17,51.6,52.27,51.56,51.9,1519872,BEN
2014-03-18,51.99,52.605,51.91,52.3,2864661,BEN
2014-03-19,52.21,52.32,51.29,51.49,2198160,BEN
2014-03-20,51.29,52.29,50.88,52.06,2200336,BEN
2014-03-21,52.7,53.24,51.95,52.34,5590918,BEN
2014-03-24,52.4,52.43,51.94,52.06,1902522,BEN
2014-03-25,52.38,52.89,52.22,52.86,3243839,BEN
2014-03-26,53.27,54.95,53.13,53.68,5372390,BEN
2014-03-27,53.2,53.37,52.47,53.05,3018696,BEN
2014-03-28,53.21,54.07,52.93,53.67,2004063,BEN
2014-03-31,54.1,54.45,53.97,54.18,1789729,BEN
2014-04-01,54.44,54.69,54.06,54.42,1885286,BEN
2014-04-02,54.54,55.17,54.08,55.0,2034397,BEN
2014-04-03,55.05,55.1599,54.2,54.59,2265747,BEN
2014-04-04,54.38,54.8,53.3,53.41,2023901,BEN
2014-04-07,53.24,53.3,52.06,52.09,2424848,BEN
2014-04-08,52.09,53.13,52.026,52.9,2450608,BEN
2014-04-09,53.1,53.53,52.66,53.36,1880184,BEN
2014-04-10,53.49,53.61,52.01,52.02,2028585,BEN
2014-04-11,51.6,52.35,51.24,51.8,3387377,BEN
2014-04-14,52.44,52.65,51.55,52.03,1648330,BEN
2014-04-15,52.32,52.7,51.17,51.9,2185987,BEN
2014-04-16,52.37,52.76,52.17,52.68,2851157,BEN
2014-04-17,52.73,53.83,52.68,53.7,1968705,BEN
2014-04-21,53.5,53.59,53.17,53.31,955624,BEN
2014-04-22,53.24,54.25,53.01,54.05,1416680,BEN
2014-04-23,54.05,54.43,53.86,54.01,1194558,BEN
2014-04-24,54.31,54.38,53.6,53.86,1230354,BEN
2014-04-25,53.61,53.77,52.49,52.77,2148691,BEN
2014-04-28,52.49,52.9525,51.16,51.47,2562467,BEN
2014-04-29,51.83,51.97,51.33,51.57,2252884,BEN
2014-04-30,51.4,52.6,51.0,52.35,2235236,BEN
2014-05-01,52.38,52.72,52.07,52.52,1553829,BEN
2014-05-02,52.58,53.38,52.44,52.95,1750461,BEN
2014-05-05,52.55,52.855,52.01,52.5,1308256,BEN
2014-05-06,52.23,52.29,51.44,51.45,1706649,BEN
2014-05-07,51.79,53.14,51.78,53.11,2321162,BEN
2014-05-08,52.85,54.525,52.7525,53.81,2715952,BEN
2014-05-09,53.91,55.0,53.61,54.8,2922813,BEN
2014-05-12,55.0,55.6,54.67,55.45,2195488,BEN
2014-05-13,55.45,56.0625,55.36,55.63,2585539,BEN
2014-05-14,55.62,56.17,55.44,55.87,2474408,BEN
2014-05-15,55.52,55.6,54.13,54.31,3124355,BEN
2014-05-16,54.28,54.4,53.47,54.33,2231673,BEN
2014-05-19,54.36,55.1,54.24,54.96,1233459,BEN
2014-05-20,54.91,55.01,53.78,54.0,2000929,BEN
2014-05-21,54.34,54.91,54.32,54.81,1506742,BEN
2014-05-22,54.74,55.25,54.45,54.8,2340434,BEN
2014-05-23,54.98,55.22,54.75,55.0,1358136,BEN
2014-05-27,55.34,55.49,54.84,55.22,2093516,BEN
2014-05-28,55.45,55.65,55.03,55.26,1642633,BEN
2014-05-29,55.3,55.49,55.12,55.34,782444,BEN
2014-05-30,55.15,55.43,54.86,55.21,1107990,BEN
2014-06-02,55.42,55.55,54.93,55.36,1036014,BEN
2014-06-03,55.26,55.39,54.9901,55.22,1095320,BEN
2014-06-04,55.16,55.8,55.02,55.71,1303871,BEN
2014-06-05,55.91,56.13,55.21,56.05,1436390,BEN
2014-06-06,56.33,57.01,56.14,56.59,1452584,BEN
2014-06-09,56.59,56.805,56.44,56.58,1809031,BEN
2014-06-10,56.51,56.95,55.4406,56.74,1348328,BEN
2014-06-11,56.34,56.59,56.13,56.25,993653,BEN
2014-06-12,56.15,56.38,55.8,56.02,1194614,BEN
2014-06-13,56.13,56.23,55.415,55.61,1281538,BEN
2014-06-16,55.84,55.95,55.15,55.34,1470771,BEN
2014-06-17,55.24,56.46,54.94,56.17,1485287,BEN
2014-06-18,56.91,58.22,56.67,58.16,3483334,BEN
2014-06-19,58.21,58.42,57.74,57.87,1388877,BEN
2014-06-20,58.21,58.29,57.7401,58.04,2052830,BEN
2014-06-23,58.09,58.26,57.85,58.08,1422567,BEN
2014-06-24,57.87,58.27,57.38,57.46,1332820,BEN
2014-06-25,57.5,57.64,57.01,57.47,1720050,BEN
2014-06-26,57.61,57.78,57.07,57.45,1515932,BEN
2014-06-27,57.13,57.76,57.13,57.6,2305781,BEN
2014-06-30,57.1,57.98,57.1,57.84,1321956,BEN
2014-07-01,57.64,57.99,57.455,57.46,2264804,BEN
2014-07-02,57.49,57.57,57.08,57.52,1567901,BEN
2014-07-03,57.77,58.28,57.6,58.22,1199929,BEN
2014-07-07,57.96,58.015,57.434,57.7,827523,BEN
2014-07-08,57.5,57.62,56.99,57.08,1289014,BEN
2014-07-09,57.43,58.13,57.12,57.54,1610523,BEN
2014-07-10,56.7,57.17,56.35,56.8,1366421,BEN
2014-07-11,56.72,57.37,56.59,57.09,1345032,BEN
2014-07-14,57.63,57.71,57.16,57.33,881170,BEN
2014-07-15,57.05,57.75,57.05,57.46,1328493,BEN
2014-07-16,57.64,57.95,57.31,57.71,1026955,BEN
2014-07-17,56.96,57.76,56.86,57.56,1189225,BEN
2014-07-18,56.96,57.76,56.86,57.56,1189225,BEN
2014-07-21,57.09,57.54,56.84,57.33,1288176,BEN
2014-07-22,57.5,58.0159,57.42,57.95,1376078,BEN
2014-07-23,57.96,58.17,57.72,58.07,1073859,BEN
2014-07-24,58.07,58.2,57.62,57.72,1957967,BEN
2014-07-25,57.4,57.58,57.1,57.23,901724,BEN
2014-07-28,57.19,57.65,57.08,57.41,1343379,BEN
2014-07-29,57.41,57.85,57.01,57.1,1183615,BEN
2014-07-30,57.25,57.27,54.81,56.07,3026569,BEN
2014-07-31,55.02,55.2599,54.14,54.15,3621914,BEN
2014-08-01,53.52,54.56,53.34,53.66,2279571,BEN
2014-08-04,53.96,54.095,53.65,53.97,2119696,BEN
2014-08-05,53.55,54.11,53.0,53.17,3049735,BEN
2014-08-06,53.08,54.467,52.65,54.21,1989666,BEN
2014-08-07,54.39,54.68,53.39,53.51,1254082,BEN
2014-08-08,53.62,54.315,53.38,54.27,1314560,BEN
2014-08-11,54.44,54.74,54.17,54.45,1042851,BEN
2014-08-12,54.37,54.76,53.92,54.3,1524045,BEN
2014-08-13,54.53,54.76,54.35,54.39,1162272,BEN
2014-08-14,54.46,54.89,54.33,54.85,1014075,BEN
2014-08-15,55.05,55.09,54.21,54.79,2597486,BEN
2014-08-18,55.08,55.57,55.02,55.26,1174129,BEN
2014-08-19,55.27,55.38,55.04,55.3,981200,BEN
2014-08-20,55.25,55.89,55.12,55.64,1554375,BEN
2014-08-21,55.74,56.34,55.6301,56.18,1263726,BEN
2014-08-22,56.08,56.31,55.65,55.7,1293457,BEN
2014-08-25,56.24,56.65,55.99,56.37,956200,BEN
2014-08-26,56.25,56.82,56.22,56.62,1061035,BEN
2014-08-27,56.69,56.87,56.34,56.53,864654,BEN
2014-08-28,56.18,56.29,55.87,56.2,776975,BEN
2014-08-29,56.39,56.71,56.15,56.52,1002503,BEN
2014-09-02,56.69,56.85,56.19,56.6,1560429,BEN
2014-09-03,56.77,57.1,56.245,56.49,1118549,BEN
2014-09-04,56.53,57.25,56.31,56.51,1233985,BEN
2014-09-05,56.44,56.86,56.03,56.83,1316879,BEN
2014-09-08,56.6,56.73,56.08,56.42,1398563,BEN
2014-09-09,56.32,56.32,55.68,55.82,1578486,BEN
2014-09-10,55.87,56.225,55.42,55.6,1507860,BEN
2014-09-11,55.35,55.88,55.35,55.78,1324274,BEN
2014-09-12,55.78,56.07,55.28,55.45,1408326,BEN
2014-09-15,55.42,55.44,55.1355,55.38,973701,BEN
2014-09-16,55.28,55.9,54.91,55.66,1203321,BEN
2014-09-17,55.76,56.26,55.61,55.82,1447231,BEN
2014-09-18,56.12,56.685,56.12,56.67,1331946,BEN
2014-09-19,56.86,56.98,55.64,55.81,3542602,BEN
2014-09-22,55.75,55.79,54.95,55.06,1046414,BEN
2014-09-23,54.96,55.44,54.67,54.69,1329418,BEN
2014-09-24,54.81,55.51,54.65,55.49,1209059,BEN
2014-09-25,55.12,55.31,54.115,54.45,1986863,BEN
2014-09-26,54.69,55.43,54.55,55.0,2306093,BEN
2014-09-29,54.28,54.93,54.04,54.8,2370596,BEN
2014-09-30,54.98,55.07,54.47,54.61,2174476,BEN
2014-10-01,54.5,54.525,53.78,54.17,4745506,BEN
2014-10-02,54.05,54.69,53.695,54.56,3439311,BEN
2014-10-03,54.85,55.04,54.59,54.66,2381147,BEN
2014-10-06,55.07,55.12,54.27,54.51,1167853,BEN
2014-10-07,54.03,54.13,53.27,53.42,3059708,BEN
2014-10-08,53.41,54.0,52.66,53.91,2978385,BEN
2014-10-09,53.88,53.9425,51.43,51.43,5221212,BEN
2014-10-10,51.38,51.56,50.56,50.75,3497329,BEN
2014-10-13,50.81,51.44,50.25,50.3,3315843,BEN
2014-10-14,50.53,51.2,50.51,50.75,3802543,BEN
2014-10-15,49.82,50.78,49.12,50.53,3322199,BEN
2014-10-16,49.32,51.3,49.3,50.92,2649340,BEN
2014-10-17,51.56,51.97,51.19,51.71,2673607,BEN
2014-10-20,51.41,51.94,51.18,51.89,2008604,BEN
2014-10-21,52.39,52.99,52.27,52.93,1693830,BEN
2014-10-22,52.94,52.97,52.08,52.12,1675921,BEN
2014-10-23,52.76,53.18,52.38,52.89,2132752,BEN
2014-10-24,52.7,53.49,52.49,53.41,1811067,BEN
2014-10-27,52.97,53.95,52.42,53.9,1710433,BEN
2014-10-28,54.17,54.39,53.73,54.36,1406755,BEN
2014-10-29,54.52,54.71,53.96,54.37,1594190,BEN
2014-10-30,56.69,57.0398,56.54,56.97,849733,BEN
2014-10-31,55.49,55.78,55.2301,55.61,1415410,BEN
2014-11-03,55.59,55.94,55.29,55.62,1488598,BEN
2014-11-04,55.48,55.77,55.11,55.68,1108783,BEN
2014-11-05,55.98,56.19,55.7,55.87,1329481,BEN
2014-11-06,56.07,56.35,55.89,56.31,1049982,BEN
2014-11-07,56.3,57.025,56.04,56.98,1722922,BEN
2014-11-10,56.97,57.05,56.47,56.57,1461142,BEN
2014-11-11,56.61,57.05,56.57,56.99,1330581,BEN
2014-11-12,56.69,57.0398,56.54,56.97,849733,BEN
2014-11-13,57.08,57.26,56.5,56.8,810057,BEN
2014-11-14,56.69,56.89,56.34,56.38,840332,BEN
2014-11-17,56.33,56.37,55.98,56.22,780941,BEN
2014-11-18,56.3,56.64,56.05,56.38,709474,BEN
2014-11-19,56.41,56.5,55.79,56.42,1081455,BEN
2014-11-20,55.97,56.84,55.96,56.56,1195667,BEN
2014-11-21,56.94,57.19,56.77,56.99,1255186,BEN
2014-11-24,57.26,57.45,56.81,57.04,952282,BEN
2014-11-25,57.04,57.27,56.63,57.12,1483016,BEN
2014-11-26,57.24,57.24,56.68,57.04,905072,BEN
2014-11-28,57.22,57.22,56.79,56.86,660835,BEN
2014-12-01,56.83,57.27,56.36,57.06,1801305,BEN
2014-12-02,57.22,57.73,56.88,57.62,1155378,BEN
2014-12-03,57.57,58.09,57.38,58.03,1119768,BEN
2014-12-04,57.97,58.0,57.26,57.96,1444240,BEN
2014-12-05,58.01,58.61,57.86,58.3,1463573,BEN
2014-12-08,58.4,59.43,58.11,58.84,1618955,BEN
2014-12-09,57.85,57.99,57.26,57.91,1908516,BEN
2014-12-10,57.8,57.95,56.3,56.49,2087294,BEN
2014-12-11,56.6,57.28,56.29,56.39,1169744,BEN
2014-12-12,55.82,56.09,53.935,53.96,2688542,BEN
2014-12-15,54.3,54.7,53.25,53.47,1978810,BEN
2014-12-16,52.98,54.28,52.2728,53.35,3100576,BEN
2014-12-17,53.54,54.715,53.25,54.64,3361287,BEN
2014-12-18,55.35,56.1,55.05,56.09,1925474,BEN
2014-12-19,56.4,56.86,56.12,56.69,3796858,BEN
2014-12-22,56.86,56.98,56.42,56.76,1114883,BEN
2014-12-23,56.9,57.64,56.82,57.13,1246758,BEN
2014-12-24,57.19,57.34,56.96,56.99,381359,BEN
2014-12-26,57.24,57.44,57.1,57.13,851804,BEN
2014-12-29,56.52,57.07,56.295,56.45,1430554,BEN
2014-12-30,56.45,56.465,55.97,56.02,993211,BEN
2014-12-31,56.23,56.47,55.33,55.37,1033323,BEN
2015-01-02,55.85,55.91,54.95,55.49,1220535,BEN
2015-01-05,54.92,55.18,53.47,53.65,2452525,BEN
2015-01-06,53.92,53.94,52.19,52.6,3468087,BEN
2015-01-07,52.58,53.41,52.58,53.29,1853174,BEN
2015-01-08,53.65,54.0,53.25,53.99,3303235,BEN
2015-01-09,54.06,54.185,53.15,53.87,2120253,BEN
2015-01-12,53.71,53.78,52.43,52.78,1741169,BEN
2015-01-13,52.76,53.58,51.89,52.25,2413588,BEN
2015-01-14,51.19,51.6,50.66,51.49,2460121,BEN
2015-01-15,51.57,51.92,50.89,50.99,2019552,BEN
2015-01-16,50.78,51.85,50.49,51.8,2115502,BEN
2015-01-20,51.88,52.02,51.23,51.58,1853390,BEN
2015-01-21,51.53,52.29,51.08,52.07,2137351,BEN
2015-01-22,52.53,54.47,51.98,54.22,3242008,BEN
2015-01-23,54.03,54.17,53.27,53.31,1674219,BEN
2015-01-26,53.15,54.23,53.04,54.18,1567596,BEN
2015-01-27,53.47,53.73,53.04,53.27,1693950,BEN
2015-01-28,53.65,53.69,52.15,52.17,1942547,BEN
2015-01-29,52.11,52.75,51.76,52.65,2384692,BEN
2015-01-30,51.48,52.68,50.63,51.53,3167928,BEN
2015-02-02,51.16,52.38,51.01,52.32,3061242,BEN
2015-02-03,52.51,53.62,52.34,53.57,1865518,BEN
2015-02-04,53.19,53.52,52.86,52.94,1621766,BEN
2015-02-05,53.38,53.53,53.1,53.45,1524912,BEN
2015-02-06,53.61,54.0,53.31,53.48,1743539,BEN
2015-02-09,53.17,53.37,52.82,53.04,1683330,BEN
2015-02-10,53.4,53.73,52.84,53.54,1701080,BEN
2015-02-11,53.48,53.59,53.02,53.4,1140808,BEN
2015-02-12,53.67,53.83,53.38,53.68,1153474,BEN
2015-02-13,53.8,54.16,53.61,53.91,1285036,BEN
2015-02-17,53.87,54.18,53.69,54.11,1257871,BEN
2015-02-18,53.9,54.17,53.54,53.77,1150762,BEN
2015-02-19,53.67,54.02,53.45,53.86,1493283,BEN
2015-02-20,53.57,54.22,53.29,54.16,2102490,BEN
2015-02-23,54.08,54.08,53.73,53.94,1432400,BEN
2015-02-24,53.97,54.25,53.78,53.84,3683277,BEN
2015-02-25,53.89,54.4601,53.87,54.23,2860883,BEN
2015-02-26,54.21,54.64,54.12,54.52,1631222,BEN
2015-02-27,54.67,54.72,53.81,53.83,1647254,BEN
2015-03-02,53.76,54.43,53.63,54.4,1132089,BEN
2015-03-03,54.09,54.44,53.52,53.84,1246908,BEN
2015-03-04,53.5,53.61,53.05,53.33,1326562,BEN
2015-03-05,53.43,54.13,53.19,54.07,1582510,BEN
2015-03-06,53.93,54.85,53.0,53.05,2487258,BEN
2015-03-09,53.2,53.43,52.97,53.3,2038737,BEN
2015-03-10,52.62,52.62,51.56,51.58,2591625,BEN
2015-03-11,51.62,52.06,51.53,51.8,1553699,BEN
2015-03-12,52.19,53.15,52.19,53.12,1960717,BEN
2015-03-13,53.0,53.05,51.84,52.52,2591524,BEN
2015-03-16,53.0,53.52,52.88,53.4,2087958,BEN
2015-03-17,52.82,53.08,52.325,52.69,1892844,BEN
2015-03-18,52.55,53.55,51.8,53.3,3529215,BEN
2015-03-19,53.03,53.09,52.29,52.66,1864332,BEN
2015-03-20,52.75,53.68,52.63,53.35,7521731,BEN
2015-03-23,53.49,54.04,53.455,53.7,1539938,BEN
2015-03-24,53.56,53.69,52.78,52.79,1077257,BEN
2015-03-25,52.85,52.884,51.68,51.7,1143684,BEN
2015-03-26,51.39,52.255,51.24,51.75,2122450,BEN
2015-03-27,51.33,51.48,50.89,51.08,1643858,BEN
2015-03-30,51.51,51.88,51.39,51.77,1859126,BEN
2015-03-31,51.28,51.645,51.215,51.32,1925206,BEN
2015-04-01,51.28,51.67,50.94,51.36,2246376,BEN
2015-04-02,51.25,51.81,51.18,51.59,1468902,BEN
2015-04-06,51.1,51.74,51.03,51.57,2873064,BEN
2015-04-07,51.51,52.01,51.46,51.5,1342857,BEN
2015-04-08,51.49,51.91,51.37,51.8,1180781,BEN
2015-04-09,51.76,52.27,51.47,52.14,1740862,BEN
2015-04-10,52.01,52.01,51.56,51.73,1562772,BEN
2015-04-13,51.73,52.36,51.7,51.91,1295981,BEN
2015-04-14,52.02,52.38,51.67,52.26,1284105,BEN
2015-04-15,52.34,52.63,52.29,52.49,2004050,BEN
2015-04-16,52.5,52.76,52.035,52.63,1238305,BEN
2015-04-17,52.15,52.16,51.04,51.18,2214413,BEN
2015-04-20,51.45,51.83,51.17,51.23,1820612,BEN
2015-04-21,51.5,51.63,51.11,51.28,1347094,BEN
2015-04-22,51.34,51.55,50.91,51.48,1395307,BEN
2015-04-23,51.45,52.04,51.245,51.88,1468508,BEN
2015-04-24,51.89,52.0599,51.56,51.79,946131,BEN
2015-04-27,52.0,52.35,51.79,51.93,1607932,BEN
2015-04-28,51.82,52.17,51.61,52.12,1954956,BEN
2015-04-29,51.71,52.255,51.63,52.02,2381228,BEN
2015-04-30,51.85,52.12,51.49,51.56,3217381,BEN
2015-05-01,51.95,52.2,51.73,52.14,2589981,BEN
2015-05-04,52.42,52.55,52.3,52.41,2305067,BEN
2015-05-05,52.25,52.65,52.11,52.2,1646567,BEN
2015-05-06,52.47,52.48,51.61,51.84,1708083,BEN
2015-05-07,51.83,52.0,51.66,51.75,1765498,BEN
2015-05-08,52.34,52.475,52.07,52.29,1476642,BEN
2015-05-11,52.27,52.49,51.81,51.84,2130384,BEN
2015-05-12,51.59,51.74,50.93,51.54,1708064,BEN
2015-05-13,51.58,51.84,51.42,51.56,1248977,BEN
2015-05-14,51.88,52.18,51.71,52.14,1259907,BEN
2015-05-15,52.05,52.17,51.63,51.79,1453018,BEN
2015-05-18,51.77,52.17,51.77,52.1,1003232,BEN
2015-05-19,52.1,52.23,51.47,51.68,1267901,BEN
2015-05-20,51.82,51.89,51.46,51.69,903852,BEN
2015-05-21,51.56,51.78,51.5,51.71,848945,BEN
2015-05-22,51.55,51.73,51.49,51.52,699791,BEN
2015-05-26,51.3,51.44,50.79,50.95,1672905,BEN
2015-05-27,51.2,51.64,50.94,51.55,1072550,BEN
2015-05-28,51.33,51.61,51.23,51.58,1047995,BEN
2015-05-29,51.68,51.73,50.9,50.91,1678210,BEN
2015-06-01,51.11,51.21,50.48,50.91,1346949,BEN
2015-06-02,50.8,51.02,50.5799,50.8,1548884,BEN
2015-06-03,51.04,51.26,50.765,51.12,1196771,BEN
2015-06-04,50.65,51.02,50.19,50.28,2188933,BEN
2015-06-05,50.55,50.71,50.12,50.42,1873262,BEN
2015-06-08,49.71,50.51,49.4,49.87,2530962,BEN
2015-06-09,50.0,50.12,49.58,49.66,2103885,BEN
2015-06-10,49.99,50.4,49.77,50.27,1852414,BEN
2015-06-11,50.44,50.55,50.23,50.43,1756895,BEN
2015-06-12,50.2,50.28,49.82,50.05,1658304,BEN
2015-06-15,49.53,49.98,49.34,49.74,1752693,BEN
2015-06-16,49.75,50.39,49.67,50.33,2571122,BEN
2015-06-17,50.57,51.11,50.38,50.8,2569508,BEN
2015-06-18,51.05,51.55,50.93,51.35,1899524,BEN
2015-06-19,51.18,51.44,50.99,51.44,4836702,BEN
2015-06-22,51.94,51.94,51.22,51.32,1839260,BEN
2015-06-23,51.37,51.45,51.08,51.16,1415009,BEN
2015-06-24,50.89,51.08,50.54,50.62,1559579,BEN
2015-06-25,50.66,50.74,50.15,50.31,2067058,BEN
2015-06-26,50.35,50.59,50.16,50.48,5572898,BEN
2015-06-29,49.81,49.86,48.87,48.89,1971206,BEN
2015-06-30,49.46,49.61,48.69,49.03,2420393,BEN
2015-07-01,49.96,49.96,48.96,49.33,1692301,BEN
2015-07-02,49.32,49.495,48.9,49.21,1386780,BEN
2015-07-06,48.49,49.04,47.59,48.84,1586579,BEN
2015-07-07,48.82,49.06,47.96,48.96,1977185,BEN
2015-07-08,48.45,48.67,47.91,47.97,2124142,BEN
2015-07-09,49.08,49.08,48.16,48.36,2161408,BEN
2015-07-10,49.32,49.32,48.62,48.78,1990324,BEN
2015-07-13,49.17,49.29,48.97,49.08,1756003,BEN
2015-07-14,48.98,49.05,48.71,48.88,1792960,BEN
2015-07-15,48.89,49.29,48.57,49.04,1763645,BEN
2015-07-16,49.43,49.64,49.39,49.63,1206560,BEN
2015-07-17,49.53,49.56,48.86,49.41,1085446,BEN
2015-07-20,49.46,49.58,49.0,49.08,1472547,BEN
2015-07-21,49.01,49.25,48.66,48.91,1093401,BEN
2015-07-22,48.83,48.98,48.43,48.49,2215241,BEN
2015-07-23,48.67,48.72,47.42,47.59,3598312,BEN
2015-07-24,47.39,47.48,46.3,46.4,4761966,BEN
2015-07-27,46.02,46.45,45.9,46.41,3046412,BEN
2015-07-28,46.9,47.03,46.39,46.52,2818249,BEN
2015-07-29,46.2,46.77,45.92,46.51,3100683,BEN
2015-07-30,46.35,46.48,45.9,46.16,3102399,BEN
2015-07-31,46.3,46.34,45.505,45.55,4240881,BEN
2015-08-03,45.46,45.72,45.12,45.45,3739597,BEN
2015-08-04,45.47,45.5,45.03,45.21,2798789,BEN
2015-08-05,45.63,45.71,45.15,45.19,2695874,BEN
2015-08-06,45.2,45.2506,44.61,44.71,2587952,BEN
2015-08-07,44.68,44.76,44.04,44.33,2687992,BEN
2015-08-10,44.61,44.94,44.55,44.93,3513603,BEN
2015-08-11,44.47,44.47,43.74,43.95,2786911,BEN
2015-08-12,43.47,44.0,42.88,43.98,4162811,BEN
2015-08-13,43.91,44.02,43.52,43.57,2539268,BEN
2015-08-14,43.51,43.62,43.305,43.62,2592627,BEN
2015-08-17,43.57,43.86,43.33,43.76,2304221,BEN
2015-08-18,43.74,43.94,43.63,43.89,2845051,BEN
2015-08-19,43.58,43.69,42.94,43.27,4074504,BEN
2015-08-20,42.92,43.13,42.0401,42.06,4846086,BEN
2015-08-21,41.64,42.25,40.95,40.98,7409390,BEN
2015-08-24,39.01,41.175,38.25,39.41,9177890,BEN
2015-08-25,40.94,41.03,38.79,38.85,10311848,BEN
2015-08-26,39.88,40.1,38.76,39.99,6650436,BEN
2015-08-27,40.3,41.08,40.16,41.05,4922352,BEN
2015-08-28,40.79,41.25,40.55,41.24,3994048,BEN
2015-08-31,40.8,41.15,40.56,40.58,4004353,BEN
2015-09-01,39.26,40.02,39.21,39.45,4017132,BEN
2015-09-02,39.95,40.08,39.12,39.52,3028691,BEN
2015-09-03,39.5,40.03,39.28,39.81,3676455,BEN
2015-09-04,39.19,39.38,38.845,39.01,3040170,BEN
2015-09-08,39.82,40.24,39.645,40.07,4111252,BEN
2015-09-09,40.79,40.99,39.565,39.66,4364833,BEN
2015-09-10,39.45,39.7,38.99,39.3,4758484,BEN
2015-09-11,39.14,39.43,38.99,39.42,2843663,BEN
2015-09-14,39.45,39.54,39.08,39.17,3315881,BEN
2015-09-15,39.23,39.62,39.11,39.45,3385063,BEN
2015-09-16,39.53,39.68,39.295,39.59,3855587,BEN
2015-09-17,39.64,40.105,39.29,39.53,5302587,BEN
2015-09-18,38.75,39.16,38.4,38.51,6373107,BEN
2015-09-21,38.82,38.86,38.31,38.65,3237658,BEN
2015-09-22,38.02,38.105,37.64,38.01,3966791,BEN
2015-09-23,38.1,38.2,37.46,37.54,3037682,BEN
2015-09-24,37.09,37.39,36.81,37.27,3161642,BEN
2015-09-25,37.62,38.44,37.19,37.36,2743497,BEN
2015-09-28,36.9,37.11,36.43,36.7,4436311,BEN
2015-09-29,36.71,37.03,36.15,36.36,4176289,BEN
2015-09-30,36.91,37.315,36.62,37.26,3748228,BEN
2015-10-01,37.09,37.46,36.69,37.08,4310692,BEN
2015-10-02,36.11,37.81,36.095,37.76,4050596,BEN
2015-10-05,38.09,38.975,38.01,38.67,3567282,BEN
2015-10-06,38.52,38.78,38.34,38.72,2486508,BEN
2015-10-07,38.92,39.66,38.73,39.02,5032882,BEN
2015-10-08,38.9,39.02,38.49,38.89,3464459,BEN
2015-10-09,38.47,39.27,38.42,38.85,5055980,BEN
2015-10-12,38.81,38.93,37.91,38.03,2626217,BEN
2015-10-13,37.75,38.3,37.43,37.5,4144418,BEN
2015-10-14,37.5,37.99,37.38,37.47,4142969,BEN
2015-10-15,37.63,37.87,37.38,37.81,4382191,BEN
2015-10-16,37.91,38.67,37.74,38.47,5645018,BEN
2015-10-19,38.27,38.4,38.07,38.15,3656922,BEN
2015-10-20,38.04,38.29,38.02,38.18,4357179,BEN
2015-10-21,38.25,38.3742,37.88,37.94,5310443,BEN
2015-10-22,38.2,40.59,38.12,39.78,7159558,BEN
2015-10-23,40.14,40.3,39.42,40.18,5140294,BEN
2015-10-26,40.19,40.32,39.94,40.08,2889831,BEN
2015-10-27,39.84,39.99,39.2701,39.37,3380787,BEN
2015-10-28,39.33,40.09,39.19,39.97,4906994,BEN
2015-10-29,39.93,40.3,39.59,40.11,3781982,BEN
2015-10-30,40.17,40.83,40.01,40.76,5739614,BEN
2015-11-02,40.85,41.365,40.68,41.15,3781028,BEN
2015-11-03,40.98,41.53,40.97,41.4,2185029,BEN
2015-11-04,41.54,41.59,41.06,41.13,1489191,BEN
2015-11-05,41.15,41.64,41.04,41.57,3006407,BEN
2015-11-06,41.76,42.03,40.7,40.86,4957406,BEN
2015-11-09,40.79,40.85,40.42,40.65,3802469,BEN
2015-11-10,40.6,40.855,40.3313,40.8,2627394,BEN
2015-11-11,41.08,41.09,40.72,40.84,2827588,BEN
2015-11-12,40.44,40.82,40.32,40.41,3047868,BEN
2015-11-13,40.31,40.63,39.605,39.62,2820036,BEN
2015-11-16,39.51,40.51,39.39,40.5,2292577,BEN
2015-11-17,40.56,40.8,40.09,40.42,3035698,BEN
2015-11-18,40.6,41.5,39.85,41.42,2605764,BEN
2015-11-19,41.47,41.685,41.37,41.58,2132779,BEN
2015-11-20,41.71,41.995,41.17,41.34,1984023,BEN
2015-11-23,41.39,41.66,41.13,41.19,2895017,BEN
2015-11-24,40.73,41.545,40.11,41.29,2708406,BEN
2015-11-25,41.38,41.93,41.3,41.81,2072132,BEN
2015-11-27,41.8,41.91,41.34,41.58,788052,BEN
2015-11-30,41.68,42.0,41.61,41.92,2774207,BEN
2015-12-01,42.1,42.23,41.49,41.83,2896776,BEN
2015-12-02,41.83,41.88,40.87,41.03,2273891,BEN
2015-12-03,41.18,41.22,40.25,40.42,2810928,BEN
2015-12-04,40.52,41.24,40.3901,41.14,3208272,BEN
2015-12-07,41.09,41.22,40.61,40.82,2585977,BEN
2015-12-08,39.9,40.09,39.225,39.32,4305942,BEN
2015-12-09,39.15,39.66,38.41,38.51,3830877,BEN
2015-12-10,38.51,39.04,38.36,38.47,2699909,BEN
2015-12-11,37.77,37.89,35.9201,36.18,8029028,BEN
2015-12-14,36.06,36.26,34.62,35.12,9247265,BEN
2015-12-15,35.55,36.22,35.52,35.6,4626401,BEN
2015-12-16,35.97,36.23,35.29,36.16,3786836,BEN
2015-12-17,36.22,36.39,35.08,35.45,4842520,BEN
2015-12-18,35.22,35.28,34.79,35.0,10233307,BEN
2015-12-21,35.34,35.53,34.93,35.24,4329950,BEN
2015-12-22,35.11,35.94,34.93,35.82,6051514,BEN
2015-12-23,36.11,37.5,36.01,37.36,5261957,BEN
2015-12-24,37.17,37.56,36.801,36.97,1452738,BEN
2015-12-28,36.78,36.97,36.6,36.92,3014832,BEN
2015-12-29,37.15,37.54,37.07,37.4,2414331,BEN
2015-12-30,37.19,37.55,36.99,37.03,2354193,BEN
2015-12-31,36.78,37.26,36.69,36.82,2025868,BEN
2016-01-04,35.64,36.21,35.41,36.18,4389263,BEN
2016-01-05,36.28,36.43,35.7,36.12,3384468,BEN
2016-01-06,35.45,35.65,34.95,35.2,2744307,BEN
2016-01-07,34.36,34.955,33.9,34.07,5317888,BEN
2016-01-08,34.21,34.49,33.54,33.65,5394338,BEN
2016-01-11,33.66,34.0,32.955,33.5,5795625,BEN
2016-01-12,33.62,34.51,33.37,34.0,5371355,BEN
2016-01-13,34.21,34.38,32.94,32.98,5367081,BEN
2016-01-14,33.09,33.56,32.39,33.37,5260287,BEN
2016-01-15,32.34,32.81,31.965,32.61,5297667,BEN
2016-01-19,33.17,33.54,32.57,33.05,5794786,BEN
2016-01-20,32.38,33.34,31.87,32.91,6159535,BEN
2016-01-21,32.98,34.34,32.82,33.21,4213838,BEN
2016-01-22,33.97,34.5,33.72,34.04,4569583,BEN
2016-01-25,33.79,34.0,32.49,32.53,4352169,BEN
2016-01-26,32.67,33.41,32.55,33.37,3871546,BEN
2016-01-27,33.26,34.21,32.92,33.21,4325197,BEN
2016-01-28,33.82,34.11,33.11,33.31,3656123,BEN
2016-01-29,33.7,34.66,33.51,34.66,5328799,BEN
2016-02-01,34.25,34.33,33.2,33.69,5591474,BEN
2016-02-02,33.09,33.09,32.2,32.24,7069124,BEN
2016-02-03,32.72,33.37,31.165,32.76,6164161,BEN
2016-02-04,32.29,33.885,32.02,33.79,5184119,BEN
2016-02-05,33.55,34.22,33.42,33.71,3813715,BEN
2016-02-08,33.22,33.24,32.02,32.46,6520803,BEN
2016-02-09,31.64,32.65,31.59,32.09,4843596,BEN
2016-02-10,32.5,33.425,32.43,32.45,3547158,BEN
2016-02-11,31.54,32.03,31.0,31.45,4846527,BEN
2016-02-12,32.08,32.72,31.6,32.32,5505595,BEN
2016-02-16,32.97,33.995,32.86,33.85,4159826,BEN
2016-02-17,34.28,34.62,34.12,34.26,3462018,BEN
2016-02-18,34.53,34.82,34.18,34.66,3564446,BEN
2016-02-19,34.43,34.59,33.78,34.08,3214217,BEN
2016-02-22,34.76,35.28,34.71,35.01,3030230,BEN
2016-02-23,34.98,35.39,34.7,34.94,3893055,BEN
2016-02-24,34.19,34.92,33.73,34.76,2963848,BEN
2016-02-25,34.77,35.83,34.46,35.73,4113490,BEN
2016-02-26,36.13,36.68,35.735,36.15,3697830,BEN
2016-02-29,36.05,36.665,35.83,35.85,3416624,BEN
2016-03-01,36.37,36.97,36.17,36.92,3088428,BEN
2016-03-02,36.78,37.37,36.38,37.35,3222266,BEN
2016-03-03,37.41,38.26,37.34,37.88,3297341,BEN
2016-03-04,37.81,38.8,37.81,38.47,3835576,BEN
2016-03-07,37.88,38.58,37.65,38.45,1987408,BEN
2016-03-08,38.06,38.39,37.67,38.0,1994042,BEN
2016-03-09,38.1,38.36,37.09,37.41,4197416,BEN
2016-03-10,37.48,37.7,35.97,36.76,4387587,BEN
2016-03-11,37.43,38.45,37.32,38.36,3157756,BEN
2016-03-14,38.17,38.3317,37.76,38.09,2652539,BEN
2016-03-15,36.2,37.4699,36.19,36.83,3533859,BEN
2016-03-16,36.58,37.715,36.46,37.57,3436128,BEN
2016-03-17,37.57,39.305,37.43,38.77,3922807,BEN
2016-03-18,38.97,39.49,38.43,39.09,5038910,BEN
2016-03-21,38.94,39.36,38.77,39.05,2226615,BEN
2016-03-22,38.74,39.252,38.44,39.05,2141302,BEN
2016-03-23,38.96,39.15,38.54,38.57,2794238,BEN
2016-03-24,38.06,38.13,37.675,38.09,2872440,BEN
2016-03-28,38.25,38.45,37.82,38.34,1848478,BEN
2016-03-29,37.86,39.155,37.63,39.1,3283301,BEN
2016-03-30,39.47,39.935,39.03,39.14,2888121,BEN
2016-03-31,39.11,39.33,38.94,39.05,2565616,BEN
2016-04-01,38.66,39.52,38.33,39.46,2553983,BEN
2016-04-04,39.57,39.57,38.69,38.8,1667109,BEN
2016-04-05,38.49,38.83,38.315,38.45,2297215,BEN
2016-04-06,38.32,38.89,37.99,38.48,3170677,BEN
2016-04-07,38.21,38.285,36.975,37.2,3243800,BEN
2016-04-08,37.41,37.75,37.12,37.24,3795161,BEN
2016-04-11,37.61,38.09,37.42,37.43,4069352,BEN
2016-04-12,37.52,38.32,37.05,37.97,6782425,BEN
2016-04-13,38.32,39.68,38.215,39.58,4034972,BEN
2016-04-14,39.66,40.2,39.59,39.88,2890920,BEN
2016-04-15,39.95,40.04,39.3497,39.51,2133877,BEN
2016-04-18,39.42,39.85,39.21,39.65,2479232,BEN
2016-04-19,39.97,40.52,39.93,40.4,4764204,BEN
2016-04-20,40.57,41.175,40.34,40.98,3276346,BEN
2016-04-21,40.96,41.24,40.42,40.54,1722515,BEN
2016-04-22,40.47,40.99,40.44,40.67,1856902,BEN
2016-04-25,40.37,40.62,39.955,40.15,1971710,BEN
2016-04-26,40.3,40.39,39.845,40.18,2723417,BEN
2016-04-27,39.195,39.81,38.54,39.65,4507956,BEN
2016-04-28,39.16,39.21,37.99,38.15,4728646,BEN
2016-04-29,37.86,37.96,37.11,37.34,4244947,BEN
2016-05-02,37.37,37.88,36.89,37.74,3697314,BEN
2016-05-03,37.24,37.37,36.27,36.8,2616429,BEN
2016-05-04,36.37,36.77,35.8,36.03,2550112,BEN
2016-05-05,36.09,36.37,35.695,35.83,2633012,BEN
2016-05-06,35.49,36.17,35.375,36.1,2253436,BEN
2016-05-09,36.01,36.21,35.84,35.95,3312592,BEN
2016-05-10,36.22,36.59,36.03,36.54,1854699,BEN
2016-05-11,36.31,36.44,35.65,35.67,5034433,BEN
2016-05-12,35.93,36.25,35.525,35.84,5272980,BEN
2016-05-13,35.81,36.3,34.94,35.04,3796800,BEN
2016-05-16,35.15,35.55,35.05,35.25,2033090,BEN
2016-05-17,35.17,35.64,34.94,35.07,3035450,BEN
2016-05-18,34.96,35.765,34.88,35.61,4553792,BEN
2016-05-19,35.27,35.44,34.78,35.21,3699936,BEN
2016-05-20,35.46,35.9,35.42,35.56,1796889,BEN
2016-05-23,35.45,35.8527,35.4,35.67,3101283,BEN
2016-05-24,35.92,36.68,35.87,36.57,2407642,BEN
2016-05-25,36.74,37.58,36.74,37.49,3896576,BEN
2016-05-26,37.45,37.615,37.0,37.03,1997755,BEN
2016-05-27,37.05,37.395,37.05,37.36,1768489,BEN
2016-05-31,37.56,37.64,37.07,37.35,3576219,BEN
2016-06-01,36.95,37.06,36.52,36.82,3583405,BEN
2016-06-02,35.96,36.03,35.435,35.78,5612083,BEN
2016-06-03,35.42,35.725,34.99,35.59,3194341,BEN
2016-06-06,35.64,36.25,35.48,35.8,3433563,BEN
2016-06-07,35.82,35.94,35.45,35.45,3221172,BEN
2016-06-08,35.44,35.71,35.165,35.25,1745558,BEN
2016-06-09,35.12,35.2,34.17,34.42,4774153,BEN
2016-06-10,33.91,33.93,33.55,33.79,3803457,BEN
2016-06-13,33.54,33.805,33.22,33.27,3554831,BEN
2016-06-14,33.12,33.46,32.806,32.91,3748387,BEN
2016-06-15,33.24,33.6799,33.02,33.05,3928869,BEN
2016-06-16,32.67,33.125,32.2,33.05,3027912,BEN
2016-06-17,33.1,33.51,33.01,33.35,3796207,BEN
2016-06-20,33.98,34.4,33.74,33.76,3755111,BEN
2016-06-21,33.82,34.0,33.575,33.81,1895985,BEN
2016-06-22,33.8,34.04,33.63,33.74,4293963,BEN
2016-06-23,34.35,34.58,34.115,34.58,2051129,BEN
2016-06-24,32.24,33.03,32.01,32.05,5237571,BEN
2016-06-27,31.64,31.77,30.56,30.68,4511056,BEN
2016-06-28,31.03,31.22,30.585,31.02,6799013,BEN
2016-06-29,31.42,32.49,31.25,32.48,4994751,BEN
2016-06-30,32.51,33.39,32.26,33.37,4878245,BEN
2016-07-01,33.37,33.84,32.89,33.07,2843832,BEN
2016-07-05,32.6,32.66,32.02,32.3,2459534,BEN
2016-07-06,31.89,32.545,31.585,32.53,2986794,BEN
2016-07-07,32.5,33.07,32.31,32.6,3317886,BEN
2016-07-08,32.94,34.01,32.94,33.98,3337370,BEN
2016-07-11,34.03,34.31,33.6,33.95,2480708,BEN
2016-07-12,34.38,35.055,34.36,34.84,3052083,BEN
2016-07-13,34.88,35.01,34.21,34.47,2663744,BEN
2016-07-14,35.24,35.35,34.46,34.64,3371292,BEN
2016-07-15,34.68,35.01,34.37,34.69,2152108,BEN
2016-07-18,34.84,35.04,34.65,34.99,1738347,BEN
2016-07-19,34.76,34.94,34.52,34.58,2076242,BEN
2016-07-20,34.87,35.175,34.34,35.12,3778753,BEN
2016-07-21,35.04,35.37,34.95,35.01,1478283,BEN
2016-07-22,35.04,35.23,34.9,35.17,1244260,BEN
2016-07-25,35.1,35.22,34.61,34.66,2656520,BEN
2016-07-26,34.68,34.765,34.14,34.59,2837082,BEN
2016-07-27,34.6,35.11,34.41,34.85,3879092,BEN
2016-07-28,34.96,36.12,34.84,35.02,4134360,BEN
2016-07-29,34.91,36.24,34.601,36.19,5839242,BEN
2016-08-01,36.17,36.57,35.9,36.03,4552133,BEN
2016-08-02,35.83,36.16,34.83,35.07,3920544,BEN
2016-08-03,35.09,35.77,35.08,35.64,2985467,BEN
2016-08-04,35.73,35.8,35.2499,35.38,3149346,BEN
2016-08-05,35.82,36.47,35.74,36.43,2980296,BEN
2016-08-08,36.52,36.9201,36.36,36.43,3031531,BEN
2016-08-09,36.33,36.36,35.73,35.76,3208807,BEN
2016-08-10,35.86,35.95,35.5,35.56,1564429,BEN
2016-08-11,35.78,35.92,35.54,35.65,1387791,BEN
2016-08-12,35.4,35.585,35.25,35.53,2283133,BEN
2016-08-15,35.73,36.02,35.73,35.97,1780951,BEN
2016-08-16,35.81,36.225,35.71,36.05,2718687,BEN
2016-08-17,36.04,36.38,35.89,36.25,2244058,BEN
2016-08-18,36.18,36.6,36.17,36.6,1935530,BEN
2016-08-19,36.37,36.93,36.33,36.82,3174032,BEN
2016-08-22,36.7,36.81,36.425,36.5,2572230,BEN
2016-08-23,36.83,36.99,36.76,36.87,2591807,BEN
2016-08-24,36.9,36.9,36.17,36.21,2773196,BEN
2016-08-25,36.12,36.23,35.935,36.02,1781698,BEN
2016-08-26,36.21,36.56,35.995,36.16,2846228,BEN
2016-08-29,36.25,36.51,36.1501,36.3,1621617,BEN
2016-08-30,36.32,36.69,36.24,36.49,2211848,BEN
2016-08-31,36.59,36.79,36.0815,36.5,3387065,BEN
2016-09-01,36.62,36.77,35.64,35.86,2972825,BEN
2016-09-02,35.86,36.355,35.86,36.15,1709895,BEN
2016-09-06,36.13,36.23,35.765,36.12,2096887,BEN
2016-09-07,36.08,36.49,36.04,36.47,1853135,BEN
2016-09-08,36.38,36.83,36.18,36.68,2078917,BEN
2016-09-09,36.48,36.57,35.58,35.58,3129017,BEN
2016-09-12,35.3,36.53,35.21,36.43,3314562,BEN
2016-09-13,35.78,35.89,35.145,35.22,3025527,BEN
2016-09-14,35.29,35.62,34.96,35.19,2198741,BEN
2016-09-15,35.15,35.88,35.05,35.75,1669308,BEN
2016-09-16,35.42,35.46,34.86,35.1,4952378,BEN
2016-09-19,35.42,35.78,35.195,35.23,2308926,BEN
2016-09-20,35.69,35.69,34.99,34.99,2039652,BEN
2016-09-21,34.99,35.75,34.98,35.69,3118839,BEN
2016-09-22,36.02,36.87,35.87,36.06,2118442,BEN
2016-09-23,35.83,36.05,35.19,35.19,2595843,BEN
2016-09-26,34.81,35.12,34.41,34.5,2214905,BEN
2016-09-27,34.37,34.73,34.25,34.62,1513038,BEN
2016-09-28,34.59,34.97,34.37,34.94,1765668,BEN
2016-09-29,34.99,35.34,34.43,34.74,2993400,BEN
2016-09-30,35.09,35.765,34.82,35.57,3100154,BEN
2016-10-03,35.54,36.96,35.52,36.28,4804276,BEN
2016-10-04,36.36,36.42,35.7,35.77,2729968,BEN
2016-10-05,36.02,36.87,35.95,36.76,2987207,BEN
2016-10-06,36.63,36.83,36.14,36.2,2461047,BEN
2016-10-07,36.2,36.26,35.67,35.92,2015714,BEN
2016-10-10,36.21,36.57,36.16,36.38,1882306,BEN
2016-10-11,36.0,36.01,34.75,34.78,4078953,BEN
2016-10-12,34.76,35.16,34.48,34.75,2297521,BEN
2016-10-13,34.32,34.59,33.77,34.4,2805123,BEN
2016-10-14,34.84,34.87,34.09,34.09,2411301,BEN
2016-10-17,34.08,34.16,33.79,33.82,1845170,BEN
2016-10-18,34.38,34.42,33.88,34.23,2245930,BEN
2016-10-19,34.42,34.96,34.35,34.84,2632755,BEN
2016-10-20,34.69,34.975,34.44,34.58,2377525,BEN
2016-10-21,34.24,34.62,34.15,34.48,2186774,BEN
2016-10-24,34.78,34.945,34.55,34.73,1986244,BEN
2016-10-25,34.81,35.1,34.49,34.82,4253812,BEN
2016-10-26,34.69,35.495,33.79,35.1,6173221,BEN
2016-10-27,35.22,35.22,34.28,34.43,4041227,BEN
2016-10-28,34.54,34.8,33.87,34.19,3469439,BEN
2016-10-31,34.32,34.36,33.63,33.66,4064427,BEN
2016-11-01,33.89,34.15,33.15,33.7,3158371,BEN
2016-11-02,33.53,33.66,33.02,33.18,2815963,BEN
2016-11-03,33.24,33.585,33.22,33.45,2467737,BEN
2016-11-04,33.39,34.48,33.34,33.8,3155305,BEN
2016-11-07,34.34,34.625,34.09,34.43,3819796,BEN
2016-11-08,34.29,34.405,33.87,34.25,3210452,BEN
2016-11-09,34.75,39.19,34.75,38.49,14048195,BEN
2016-11-10,38.67,40.69,37.43,37.85,10882198,BEN
2016-11-11,37.45,37.85,36.88,37.22,6812249,BEN
2016-11-14,37.47,38.96,37.44,38.72,6056381,BEN
2016-11-15,38.5,38.975,38.18,38.91,4749247,BEN
2016-11-16,38.5,38.96,38.43,38.5,2691084,BEN
2016-11-17,38.5,39.11,38.17,38.84,3436540,BEN
2016-11-18,38.97,39.17,38.7,38.89,1756757,BEN
2016-11-21,39.22,39.4,38.92,39.31,1553038,BEN
2016-11-22,39.49,39.5,38.83,39.16,2040353,BEN
2016-11-23,38.98,39.4,38.67,39.27,2703094,BEN
2016-11-25,39.33,39.43,39.13,39.32,758626,BEN
2016-11-28,39.01,39.28,38.56,38.65,2452876,BEN
2016-11-29,38.77,39.06,38.54,38.7,1476207,BEN
2016-11-30,39.21,39.5,38.92,39.26,2512890,BEN
2016-12-01,39.48,39.86,39.22,39.56,2066976,BEN
2016-12-02,39.49,39.69,39.1,39.21,1586795,BEN
2016-12-05,39.53,39.96,39.36,39.76,3223288,BEN
2016-12-06,39.89,39.98,39.305,39.89,1917175,BEN
2016-12-07,39.87,40.655,39.78,40.62,2095030,BEN
2016-12-08,40.64,42.18,40.64,42.02,3916284,BEN
2016-12-09,41.78,41.99,40.955,41.01,3141693,BEN
2016-12-12,40.86,41.04,39.98,39.99,3229848,BEN
2016-12-13,40.29,40.57,39.585,39.99,3134751,BEN
2016-12-14,39.8,40.235,39.18,39.31,3158276,BEN
2016-12-15,39.47,40.05,39.11,39.46,1977019,BEN
2016-12-16,39.6,39.93,39.195,39.28,4152778,BEN
2016-12-19,39.55,39.8,38.93,39.77,4729965,BEN
2016-12-20,40.03,40.4,39.92,40.4,2845200,BEN
2016-12-21,40.34,40.49,39.9,40.41,2235841,BEN
2016-12-22,40.34,40.34,40.04,40.28,1831722,BEN
2016-12-23,40.32,40.57,40.04,40.48,1362053,BEN
2016-12-27,40.65,40.74,40.11,40.31,1069848,BEN
2016-12-28,40.22,40.36,39.46,39.47,1506571,BEN
2016-12-29,39.46,39.77,39.23,39.41,1243351,BEN
2016-12-30,39.66,40.37,39.32,39.58,1634869,BEN
2017-01-03,40.24,40.7592,39.91,40.44,2402110,BEN
2017-01-04,40.68,41.495,40.65,41.35,2880039,BEN
2017-01-05,41.0,41.31,40.22,40.73,1838395,BEN
2017-01-06,40.76,40.88,40.28,40.75,1614513,BEN
2017-01-09,40.7,40.7,40.14,40.31,2254114,BEN
2017-01-10,40.35,40.73,40.08,40.4,1619334,BEN
2017-01-11,40.2,40.77,40.05,40.75,1768294,BEN
2017-01-12,40.3,40.555,39.65,40.48,2583990,BEN
2017-01-13,40.62,40.915,40.36,40.5,1669999,BEN
2017-01-17,40.41,40.555,39.84,39.94,3346856,BEN
2017-01-18,39.91,40.04,39.51,40.01,1966540,BEN
2017-01-19,39.94,40.36,39.515,39.86,2215259,BEN
2017-01-20,40.06,40.62,39.99,40.61,2209551,BEN
2017-01-23,40.42,40.62,40.15,40.4,1732211,BEN
2017-01-24,40.66,41.34,40.46,41.16,1752333,BEN
2017-01-25,41.58,41.92,41.09,41.86,2622678,BEN
2017-01-26,41.72,41.885,40.57,40.77,3754960,BEN
2017-01-27,41.11,41.7,39.75,40.32,3586132,BEN
2017-01-30,40.25,40.25,39.46,40.17,2488215,BEN
2017-01-31,39.95,40.095,39.56,39.74,3950759,BEN
2017-02-01,40.09,40.61,39.7,39.99,2550015,BEN
2017-02-02,39.61,40.14,39.38,39.9,1665821,BEN
2017-02-03,40.42,40.45,40.08,40.31,3479031,BEN
2017-02-06,40.07,40.37,39.95,39.99,2065890,BEN
2017-02-07,40.19,40.27,39.79,40.01,1734669,BEN
2017-02-08,39.75,39.83,39.52,39.74,1757825,BEN
2017-02-09,39.94,40.56,39.9,40.48,4341937,BEN
2017-02-10,40.69,40.93,40.62,40.88,2771754,BEN
2017-02-13,41.12,41.65,40.975,41.51,1680831,BEN
2017-02-14,41.16,42.13,41.16,42.1,3669772,BEN
2017-02-15,42.28,42.825,42.06,42.72,2365138,BEN
2017-02-16,42.7,42.8,42.101,42.29,1941789,BEN
2017-02-17,42.1,42.535,41.97,42.53,2365868,BEN
2017-02-21,42.71,43.25,42.71,43.03,2395880,BEN
2017-02-22,42.75,43.07,42.66,42.77,1842623,BEN
2017-02-23,42.9,42.98,42.52,42.94,1324183,BEN
2017-02-24,42.69,43.01,42.57,42.74,2864247,BEN
2017-02-27,42.79,43.405,42.75,43.37,1760435,BEN
2017-02-28,43.07,43.36,42.78,43.04,3171105,BEN
2017-03-01,43.98,44.1,43.235,43.44,2735463,BEN
2017-03-02,43.39,43.43,42.88,42.89,1834973,BEN
2017-03-03,43.01,43.085,42.41,42.68,2712504,BEN
2017-03-06,42.56,42.77,42.31,42.38,1728496,BEN
2017-03-07,42.41,42.58,42.12,42.38,1634083,BEN
2017-03-08,42.78,43.03,42.4507,42.56,2384308,BEN
2017-03-09,42.74,42.945,42.31,42.42,1605409,BEN
2017-03-10,42.81,42.81,42.35,42.58,1287963,BEN
2017-03-13,42.68,42.83,42.455,42.57,1381735,BEN
2017-03-14,42.31,42.485,42.03,42.43,1693688,BEN
2017-03-15,42.78,43.07,42.74,42.99,1741929,BEN
2017-03-16,43.58,44.35,43.58,43.91,3164585,BEN
2017-03-17,43.41,43.51,42.06,42.22,5530281,BEN
2017-03-20,42.08,42.185,41.74,42.04,1735398,BEN
2017-03-21,42.34,42.41,40.965,41.35,3414685,BEN
2017-03-22,40.98,41.545,40.6,41.37,2302075,BEN
2017-03-23,41.24,41.9099,41.2,41.46,1747839,BEN
2017-03-24,41.6,41.95,41.045,41.26,1993996,BEN
2017-03-27,40.52,41.18,40.38,41.09,2461504,BEN
2017-03-28,41.02,42.1,40.99,41.92,2371623,BEN
2017-03-29,41.6,41.68,41.21,41.41,1158241,BEN
2017-03-30,41.36,42.36,41.28,42.22,1508267,BEN
2017-03-31,41.95,42.44,41.85,42.14,1618601,BEN
2017-04-03,42.24,42.44,41.22,41.75,2106234,BEN
2017-04-04,41.49,41.87,41.4,41.57,1564461,BEN
2017-04-05,42.0,42.52,41.33,41.4,1594880,BEN
2017-04-06,41.45,42.05,41.1,41.96,1697030,BEN
2017-04-07,41.75,42.2001,41.72,41.78,2518587,BEN
2017-04-10,41.76,42.23,41.7,42.04,1755247,BEN
2017-04-11,41.7,41.83,40.53,41.01,4020951,BEN
2017-04-12,41.0,41.36,40.54,40.81,3281959,BEN
2017-04-13,40.61,41.2,40.481,40.59,2282581,BEN
2017-04-17,40.85,41.41,40.72,41.37,2056181,BEN
2017-04-18,41.13,41.83,41.06,41.64,2355991,BEN
2017-04-19,41.83,42.04,41.16,41.21,2922931,BEN
2017-04-20,41.55,41.72,41.22,41.62,2065748,BEN
2017-04-21,41.59,41.68,40.9,41.01,2227527,BEN
2017-04-24,41.91,42.13,41.65,41.91,2438543,BEN
2017-04-25,42.2,42.235,41.915,42.04,1813009,BEN
2017-04-26,41.89,42.8,41.88,42.47,2761462,BEN
2017-04-27,42.63,42.69,41.75,42.28,2051014,BEN
2017-04-28,42.35,43.35,42.27,43.11,4427683,BEN
2017-05-01,43.27,43.44,42.72,42.75,3130513,BEN
2017-05-02,42.7,42.81,42.37,42.65,2202655,BEN
2017-05-03,42.49,42.77,42.42,42.73,1926350,BEN
2017-05-04,42.68,43.06,42.165,42.46,3080390,BEN
2017-05-05,42.62,42.77,42.35,42.77,1306029,BEN
2017-05-08,42.79,43.04,42.59,42.98,2014526,BEN
2017-05-09,42.98,43.61,42.98,43.43,2352693,BEN
2017-05-10,43.28,43.75,42.99,43.74,1987116,BEN
2017-05-11,43.53,43.72,43.245,43.32,2102428,BEN
2017-05-12,43.16,43.34,42.99,43.17,1226623,BEN
2017-05-15,43.36,43.655,43.26,43.58,1283296,BEN
2017-05-16,43.57,43.6,43.14,43.42,1632544,BEN
2017-05-17,42.74,42.96,41.85,42.05,2050717,BEN
2017-05-18,41.49,42.21,41.19,41.87,4859214,BEN
2017-05-19,41.94,42.265,41.8,42.04,2886104,BEN
2017-05-22,42.24,42.43,41.83,42.12,1729581,BEN
2017-05-23,41.98,42.0,41.24,41.4,3035992,BEN
2017-05-24,41.57,41.65,40.855,41.35,3629917,BEN
2017-05-25,41.7,41.94,41.43,41.7,2259475,BEN
2017-05-26,41.53,41.858,41.5,41.7,2093692,BEN
2017-05-30,41.54,41.74,41.41,41.61,2426297,BEN
2017-05-31,41.7,41.79,41.2,41.79,2892622,BEN
2017-06-01,42.0,42.9,41.7,42.75,2167481,BEN
2017-06-02,42.52,42.92,42.34,42.76,2954717,BEN
2017-06-05,42.78,43.095,42.68,42.81,1998934,BEN
2017-06-06,42.46,42.76,42.37,42.55,1561148,BEN
2017-06-07,42.73,42.755,42.33,42.51,1754828,BEN
2017-06-08,42.47,43.14,42.43,42.9,2187312,BEN
2017-06-09,43.04,43.76,43.04,43.68,2005413,BEN
2017-06-12,43.71,44.09,43.61,43.9,2431866,BEN
2017-06-13,44.0,44.31,43.96,44.14,2161965,BEN
2017-06-14,43.99,44.24,43.715,44.2,1852545,BEN
2017-06-15,43.75,44.7,43.63,44.5,2985962,BEN
2017-06-16,44.46,44.46,43.96,44.13,2976222,BEN
2017-06-19,44.34,45.21,44.28,44.84,2098748,BEN
2017-06-20,44.62,44.815,44.495,44.51,1789665,BEN
2017-06-21,44.76,44.76,44.11,44.26,1891872,BEN
2017-06-22,44.11,44.7,43.99,44.34,1642357,BEN
2017-06-23,44.48,44.495,43.825,43.98,3415199,BEN
2017-06-26,44.23,44.41,43.88,44.24,2183307,BEN
2017-06-27,44.41,44.71,44.29,44.46,1462152,BEN
2017-06-28,44.69,45.07,44.62,44.87,1844971,BEN
2017-06-29,45.36,45.6,44.28,44.55,1250349,BEN
2017-06-30,44.95,45.0,44.52,44.79,1544187,BEN
2017-07-03,45.12,45.43,45.01,45.07,1038236,BEN
2017-07-05,45.26,45.37,44.85,45.24,1289993,BEN
2017-07-06,45.07,45.51,44.885,44.92,1648254,BEN
2017-07-07,45.14,45.65,45.01,45.42,1311953,BEN
2017-07-10,45.19,45.79,45.19,45.54,1627768,BEN
2017-07-11,45.57,45.59,44.95,45.4,1526623,BEN
2017-07-12,45.53,46.39,45.44,45.98,3117155,BEN
2017-07-13,46.11,46.51,46.04,46.32,1654603,BEN
2017-07-14,46.1,46.61,46.035,46.27,2124180,BEN
2017-07-17,46.13,46.28,45.98,46.15,1754336,BEN
2017-07-18,45.94,46.3,45.89,46.24,1013355,BEN
2017-07-19,46.41,46.6,46.2799,46.57,1093002,BEN
2017-07-20,46.6,47.05,46.52,46.81,2493349,BEN
2017-07-21,46.74,46.96,46.6,46.67,1072065,BEN
2017-07-24,46.26,46.73,46.26,46.66,1032605,BEN
2017-07-25,47.13,47.58,46.97,47.28,1365544,BEN
2017-07-26,47.31,47.65,47.115,47.22,2537440,BEN
2017-07-27,47.32,47.45,45.45,45.9,2767737,BEN
2017-07-28,45.77,45.825,44.3,44.69,2309796,BEN
2017-07-31,44.72,44.96,44.4,44.78,2966919,BEN
2017-08-01,44.12,44.12,43.515,43.8,1693457,BEN
2017-08-02,44.63,44.72,43.54,43.94,3146677,BEN
2017-08-03,43.92,44.05,43.62,43.83,1272658,BEN
2017-08-04,44.12,44.12,43.515,43.8,1693457,BEN
2017-08-07,43.82,43.9,43.5,43.59,1581699,BEN
2017-08-08,43.54,43.94,43.54,43.65,2163977,BEN
2017-08-09,43.28,43.71,43.28,43.59,1499692,BEN
2017-08-10,43.33,43.55,42.61,42.63,1940910,BEN
2017-08-11,42.66,43.1,42.63,42.75,1384434,BEN
2017-08-14,43.07,43.28,42.91,43.02,1250163,BEN
2017-08-15,43.1,43.28,42.67,42.89,1360732,BEN
2017-08-16,43.05,43.3925,42.78,42.83,1223207,BEN
2017-08-17,42.7,42.91,42.06,42.06,1826639,BEN
2017-08-18,41.99,42.23,41.83,41.83,1796698,BEN
2017-08-21,41.76,41.94,41.62,41.77,1372442,BEN
2017-08-22,41.9,42.6,41.9,42.51,2398059,BEN
2017-08-23,42.26,42.775,42.21,42.35,1740804,BEN
2017-08-24,42.47,42.53,42.23,42.39,2014942,BEN
2017-08-25,42.63,42.83,42.56,42.67,2055562,BEN
2017-08-28,42.84,42.9,42.495,42.6,1480641,BEN
2017-08-29,42.12,42.48,41.93,42.4,965093,BEN
2017-08-30,42.45,42.69,42.325,42.61,1083785,BEN
2017-08-31,42.87,43.35,42.63,43.23,2089601,BEN
2017-09-01,43.27,43.57,43.18,43.4,943332,BEN
2017-09-05,43.01,43.18,41.71,41.73,11968579,BEN
2017-09-06,42.01,42.13,41.56,41.61,2621327,BEN
2017-09-07,41.68,41.74,40.95,41.14,1783554,BEN
2017-09-08,41.08,41.37,40.96,41.04,1662978,BEN
2017-09-11,41.5,41.92,41.49,41.73,2025519,BEN
2017-09-12,41.99,42.33,41.85,42.19,2791282,BEN
2017-09-13,42.17,42.17,41.48,41.99,2171863,BEN
2017-09-14,42.01,42.31,41.86,42.15,2146259,BEN
2017-09-15,42.11,42.62,42.0,42.48,4613989,BEN
2017-09-18,42.59,42.83,42.5,42.77,2419281,BEN
2017-09-19,42.79,43.04,42.7,42.85,2013331,BEN
2017-09-20,42.97,43.1,42.71,42.97,2461190,BEN
2017-09-21,42.88,43.0,42.44,42.58,1806037,BEN
2017-09-22,42.53,42.93,42.5,42.89,1154260,BEN
2017-09-25,42.78,43.475,42.78,43.41,2171351,BEN
2017-09-26,43.55,43.64,43.24,43.5,1816348,BEN
2017-09-27,43.94,44.78,43.92,44.48,4174215,BEN
2017-09-28,44.24,44.68,44.18,44.55,2166646,BEN
2017-09-29,44.42,44.665,44.38,44.51,2042752,BEN
2017-10-02,44.59,44.79,44.35,44.73,1507837,BEN
2017-10-03,44.65,44.855,44.41,44.77,1636004,BEN
2017-10-04,44.8,44.96,44.63,44.87,3465191,BEN
2017-10-05,45.0,45.1,44.76,44.76,3107418,BEN
2017-10-06,44.89,45.17,44.53,44.67,2620139,BEN
2017-10-09,44.89,44.93,44.64,44.71,1375129,BEN
2017-10-10,44.77,45.35,44.66,44.92,2356021,BEN
2017-10-11,45.0,45.04,44.66,44.93,3364048,BEN
2017-10-12,44.87,45.13,44.76,44.8,2136473,BEN
2017-10-13,44.76,45.095,44.64,44.64,1914216,BEN
2017-10-16,44.66,44.89,44.57,44.75,2360493,BEN
2017-10-17,44.76,44.894,44.29,44.39,1424992,BEN
2017-10-18,44.5,44.92,44.44,44.8,1420997,BEN
2017-10-19,44.52,44.98,44.52,44.87,1986450,BEN
2017-10-20,45.23,45.4,44.89,45.07,2007734,BEN
2017-10-23,45.04,45.395,44.54,44.54,2822354,BEN
2017-10-24,44.77,45.17,44.74,44.8,2593097,BEN
2017-10-25,44.74,44.74,43.72,44.16,3188842,BEN
2017-10-26,43.98,44.15,42.76,43.95,3197895,BEN
2017-10-27,43.76,43.95,42.82,42.88,2490908,BEN
2017-10-30,42.66,43.15,42.5,42.54,2493561,BEN
2017-10-31,42.55,42.58,42.12,42.13,2432338,BEN
2017-11-01,42.45,42.73,42.25,42.41,1759351,BEN
2017-11-02,42.34,43.29,42.31,43.03,1995755,BEN
2017-11-03,42.86,42.93,42.385,42.79,1899957,BEN
2017-11-06,42.74,42.88,42.58,42.59,1816330,BEN
2017-11-07,42.69,42.84,41.68,41.78,2310079,BEN
2017-11-08,41.72,41.99,41.36,41.89,3167342,BEN
2017-11-09,41.58,41.72,40.89,41.33,2921025,BEN
2017-11-10,41.29,41.45,41.01,41.13,1961239,BEN
2017-11-13,40.8,40.97,40.47,40.81,1799353,BEN
2017-11-14,40.55,40.86,40.55,40.83,2340264,BEN
2017-11-15,40.5,40.74,40.22,40.45,2766621,BEN
2017-11-16,40.61,40.91,40.305,40.55,2033659,BEN
2017-11-17,40.4,40.71,40.27,40.48,1829590,BEN
2017-11-20,40.58,41.0,40.45,40.76,2086948,BEN
2017-11-21,40.97,41.965,40.89,41.58,3961577,BEN
2017-11-22,41.66,41.91,41.285,41.4,2224810,BEN
2017-11-24,41.52,41.55,41.125,41.21,660470,BEN
2017-11-27,41.23,41.5,41.14,41.18,1814284,BEN
2017-11-28,41.24,42.23,41.045,42.17,2865197,BEN
2017-11-29,42.46,43.76,42.45,43.13,3005211,BEN
2017-11-30,43.33,43.92,43.23,43.35,3581539,BEN
2017-12-01,43.42,43.57,42.33,43.48,2921897,BEN
2017-12-04,44.09,44.71,44.01,44.62,2752913,BEN
2017-12-05,44.67,44.71,44.07,44.15,2239779,BEN
2017-12-06,43.96,44.9,43.905,44.29,2473451,BEN
2017-12-07,44.12,44.8,44.12,44.5,1544189,BEN
2017-12-08,44.78,44.78,44.25,44.67,1504766,BEN
2017-12-11,44.7,44.78,44.03,44.1,1642877,BEN
2017-12-12,44.15,44.31,43.95,44.15,1746969,BEN
2017-12-13,44.16,44.61,43.67,43.69,2671155,BEN
2017-12-14,43.84,43.97,43.065,43.07,2254349,BEN
2017-12-15,43.465,43.855,43.26,43.46,2928031,BEN
2017-12-18,43.96,43.98,43.54,43.65,1879432,BEN
2017-12-19,44.025,44.16,43.645,43.68,2699114,BEN
2017-12-20,44.0,44.13,43.48,43.69,2675449,BEN
2017-12-21,43.96,44.005,43.73,43.84,1730147,BEN
2017-12-22,43.86,44.03,43.661,43.91,966435,BEN
2017-12-26,43.97,44.11,43.49,43.57,941468,BEN
2017-12-27,43.58,43.66,43.32,43.43,1021705,BEN
2017-12-28,43.46,43.55,43.36,43.53,1415335,BEN
2017-12-29,43.73,43.73,43.325,43.33,1092782,BEN
2018-01-02,43.77,43.77,43.07,43.25,2378328,BEN
2018-01-03,43.25,43.505,43.06,43.45,2033069,BEN
2018-01-04,43.68,44.04,43.25,43.3,2110546,BEN
2018-01-05,43.37,43.58,43.06,43.57,1973764,BEN
2018-01-08,43.51,44.04,43.37,43.92,2404406,BEN
2018-01-09,44.05,44.56,43.62,43.66,2258221,BEN
2018-01-10,43.75,43.92,43.24,43.27,4639512,BEN
2018-01-11,43.42,43.95,43.03,43.94,2529964,BEN
2018-01-12,44.17,44.67,44.12,44.53,1996244,BEN
2018-01-16,45.77,45.9,43.75,43.79,4716143,BEN
2018-01-17,44.11,45.19,44.05,44.9,3268938,BEN
2018-01-18,44.88,45.2,44.58,44.63,3033796,BEN
2018-01-19,44.76,45.04,44.73,44.89,2948206,BEN
2018-01-22,44.85,45.35,44.59,45.35,2339798,BEN
2018-01-23,45.25,45.64,45.15,45.51,2266612,BEN
2018-01-24,45.71,45.96,45.1682,45.52,2306196,BEN
2018-01-25,45.58,45.73,44.9,45.16,2190975,BEN
2018-01-26,45.34,45.9,45.02,45.86,3239528,BEN
2018-01-29,45.7,45.87,45.06,45.12,2996029,BEN
2018-01-30,44.64,45.21,42.45,42.72,4830479,BEN
2018-01-31,42.92,42.92,42.23,42.41,6746940,BEN
2018-02-01,42.09,42.45,41.405,42.07,6795330,BEN
2018-02-02,41.58,41.97,40.67,40.88,3831607,BEN
2018-02-05,40.29,40.96,38.94,38.95,5026727,BEN
2018-02-06,37.68,39.83,37.01,39.72,5570478,BEN
2018-02-07,39.46,40.33,39.44,39.44,3689034,BEN
2013-02-08,32.595,32.695,32.405,32.54,542314,BF.B
2013-02-11,32.56,32.665,32.005,32.05,701892,BF.B
2013-02-12,32.125,32.345,32.025,32.1,552566,BF.B
2013-02-13,32.16,32.25,31.95,32.055,674542,BF.B
2013-02-14,32.095,32.5,31.92,32.165,1125182,BF.B
2013-02-15,32.285,32.855,32.19,32.62,2687682,BF.B
2013-02-19,32.665,33.25,32.605,33.24,1151124,BF.B
2013-02-20,33.225,33.45,33.02,33.055,805700,BF.B
2013-02-21,33.06,33.16,32.81,32.925,576986,BF.B
2013-02-22,32.965,33.435,32.93,33.435,466722,BF.B
2013-02-25,33.51,33.5425,32.9,32.9,786192,BF.B
2013-02-26,32.98,33.2,32.7,32.825,543368,BF.B
2013-02-27,32.785,32.94,32.64,32.79,858930,BF.B
2013-02-28,32.89,33.06,32.75,32.81,911024,BF.B
2013-03-01,32.8,33.0,32.64,32.8,1210866,BF.B
2013-03-04,32.83,33.605,32.8201,33.605,772376,BF.B
2013-03-05,33.76,34.18,33.631,34.015,718936,BF.B
2013-03-06,34.055,34.165,33.625,33.94,640378,BF.B
2013-03-07,34.0,34.09,33.57,33.69,688188,BF.B
2013-03-08,33.845,33.85,33.57,33.74,472350,BF.B
2013-03-11,33.705,34.115,33.661,34.095,543262,BF.B
2013-03-12,34.18,34.18,33.995,34.085,453922,BF.B
2013-03-13,34.095,34.285,33.9455,34.24,357146,BF.B
2013-03-14,34.26,34.44,34.145,34.415,526996,BF.B
2013-03-15,34.315,34.5138,34.12,34.425,1013254,BF.B
2013-03-18,34.07,34.295,33.91,34.02,572304,BF.B
2013-03-19,34.13,34.47,34.085,34.345,436696,BF.B
2013-03-20,34.52,34.5725,34.34,34.47,336762,BF.B
2013-03-21,34.355,34.5,34.075,34.105,403314,BF.B
2013-03-22,34.29,34.635,34.2675,34.47,489742,BF.B
2013-03-25,34.58,34.91,34.47,34.615,517694,BF.B
2013-03-26,34.8,35.175,34.65,35.17,382906,BF.B
2013-03-27,34.96,35.095,34.73,35.095,342400,BF.B
2013-03-28,35.135,35.73,34.985,35.7,847166,BF.B
2013-04-01,35.675,35.675,35.28,35.525,620552,BF.B
2013-04-02,35.7,35.9749,35.5851,35.93,532048,BF.B
2013-04-03,35.995,35.995,35.11,35.17,532838,BF.B
2013-04-04,35.29,35.38,34.91,35.035,611492,BF.B
2013-04-05,34.93,34.93,34.56,34.715,556670,BF.B
2013-04-08,34.685,34.8605,34.635,34.84,359426,BF.B
2013-04-09,34.82,34.995,34.525,34.695,404392,BF.B
2013-04-10,34.66,35.205,34.52,35.19,520248,BF.B
2013-04-11,35.205,35.51,35.025,35.465,373412,BF.B
2013-04-12,35.27,35.43,35.065,35.4,362040,BF.B
2013-04-15,35.3,35.87,35.04,35.04,718222,BF.B
2013-04-16,35.2,35.875,34.875,35.87,601540,BF.B
2013-04-17,35.705,35.72,35.09,35.33,601956,BF.B
2013-04-18,35.385,35.715,35.115,35.35,594788,BF.B
2013-04-19,35.465,35.99,35.395,35.855,845770,BF.B
2013-04-22,35.805,35.805,35.39,35.48,476174,BF.B
2013-04-23,35.63,35.765,35.125,35.665,498460,BF.B
2013-04-24,35.765,35.765,34.93,34.975,371832,BF.B
2013-04-25,35.17,35.32,34.77,35.105,396254,BF.B
2013-04-26,35.125,35.185,34.935,35.1,353700,BF.B
2013-04-29,35.14,35.235,34.925,35.18,325358,BF.B
2013-04-30,35.16,35.305,34.675,35.25,530434,BF.B
2013-05-01,35.245,35.455,34.915,34.975,373258,BF.B
2013-05-02,34.995,35.59,34.845,35.46,783700,BF.B
2013-05-03,35.595,35.84,35.285,35.8,554802,BF.B
2013-05-06,35.7,35.7948,35.075,35.275,425420,BF.B
2013-05-07,35.285,35.72,35.0725,35.67,486556,BF.B
2013-05-08,35.54,35.745,35.32,35.61,421730,BF.B
2013-05-09,35.595,35.595,35.125,35.225,407686,BF.B
2013-05-10,35.27,35.485,35.105,35.29,512116,BF.B
2013-05-13,35.215,35.485,35.11,35.245,630270,BF.B
2013-05-14,35.21,36.0,35.21,35.975,444138,BF.B
2013-05-15,35.91,36.615,35.78,36.495,569760,BF.B
2013-05-16,36.39,37.145,36.25,36.38,509200,BF.B
2013-05-17,36.31,36.495,36.205,36.44,561912,BF.B
2013-05-20,36.395,36.47,35.965,36.075,371356,BF.B
2013-05-21,36.0,36.107,35.6875,35.895,491130,BF.B
2013-05-22,35.87,36.465,35.515,35.57,512616,BF.B
2013-05-23,35.445,35.69,35.2501,35.58,425286,BF.B
2013-05-24,35.53,35.755,35.295,35.515,342354,BF.B
2013-05-28,35.795,36.17,35.5975,35.75,308800,BF.B
2013-05-29,35.555,35.745,35.225,35.32,452730,BF.B
2013-05-30,35.405,35.665,35.35,35.46,437150,BF.B
2013-05-31,35.3,35.39,34.41,34.41,1236104,BF.B
2013-06-03,34.275,34.82,33.975,34.12,1078886,BF.B
2013-06-04,34.23,34.605,34.175,34.24,769958,BF.B
2013-06-05,34.525,34.525,34.04,34.1,548748,BF.B
2013-06-06,34.04,34.6,33.94,34.565,719670,BF.B
2013-06-07,34.88,35.4,34.745,34.945,856138,BF.B
2013-06-10,34.94,35.225,34.61,34.935,424014,BF.B
2013-06-11,34.7,35.425,34.636,34.985,543788,BF.B
2013-06-12,35.165,35.37,34.475,34.485,531648,BF.B
2013-06-13,34.51,35.155,34.14,35.095,555148,BF.B
2013-06-14,35.115,35.535,34.885,34.97,434106,BF.B
2013-06-17,35.13,35.575,35.04,35.29,484918,BF.B
2013-06-18,35.285,35.445,35.095,35.32,387578,BF.B
2013-06-19,35.365,35.54,34.455,34.5,487286,BF.B
2013-06-20,34.265,34.305,33.22,33.25,782724,BF.B
2013-06-21,33.565,34.59,33.565,34.12,1242848,BF.B
2013-06-24,33.97,34.265,33.485,33.805,576148,BF.B
2013-06-25,34.02,34.0825,33.585,33.86,516130,BF.B
2013-06-26,34.08,34.385,33.94,33.965,772258,BF.B
2013-06-27,34.235,34.5,34.045,34.215,373522,BF.B
2013-06-28,34.15,34.375,33.76,33.775,1131540,BF.B
2013-07-01,33.845,34.225,33.685,33.725,788770,BF.B
2013-07-02,33.725,34.03,33.595,33.87,984100,BF.B
2013-07-03,33.65,33.88,33.47,33.715,268166,BF.B
2013-07-05,33.87,34.0425,33.42,33.74,359080,BF.B
2013-07-08,33.76,34.54,33.74,34.5,796716,BF.B
2013-07-09,34.75,34.925,34.585,34.83,475302,BF.B
2013-07-10,34.755,35.375,34.755,35.36,883934,BF.B
2013-07-11,35.78,36.09,35.5,36.025,914498,BF.B
2013-07-12,35.995,36.145,35.8,36.08,751236,BF.B
2013-07-15,36.02,36.175,35.87,36.115,485616,BF.B
2013-07-16,36.02,36.42,35.825,36.265,672890,BF.B
2013-07-17,36.45,36.805,36.445,36.705,936950,BF.B
2013-07-18,36.705,36.795,36.55,36.715,432624,BF.B
2013-07-19,36.855,36.855,36.43,36.5,1051820,BF.B
2013-07-22,36.415,36.525,36.095,36.375,580474,BF.B
2013-07-23,36.49,36.585,36.09,36.385,312430,BF.B
2013-07-24,36.475,36.51,35.825,35.98,362876,BF.B
2013-07-25,35.97,36.315,35.935,36.21,252200,BF.B
2013-07-26,36.01,36.19,35.55,36.04,371398,BF.B
2013-07-29,35.88,36.145,35.8,36.04,293726,BF.B
2013-07-30,36.345,36.385,35.7175,35.77,452264,BF.B
2013-07-31,36.005,36.7,35.97,36.255,1274850,BF.B
2013-08-01,36.62,36.865,36.395,36.45,646950,BF.B
2013-08-02,36.4,36.53,35.955,36.31,663876,BF.B
2013-08-05,36.29,36.585,36.185,36.435,430866,BF.B
2013-08-06,36.485,36.66,36.29,36.51,771488,BF.B
2013-08-07,36.435,36.51,36.015,36.03,455846,BF.B
2013-08-08,36.06,36.46,35.995,36.43,735556,BF.B
2013-08-09,36.55,36.56,36.02,36.28,574070,BF.B
2013-08-12,36.055,36.08,35.685,35.75,394454,BF.B
2013-08-13,35.835,35.95,35.615,35.815,469276,BF.B
2013-08-14,35.755,35.935,35.56,35.575,391660,BF.B
2013-08-15,35.46,35.505,34.8505,34.94,464952,BF.B
2013-08-16,34.855,35.0,34.34,34.375,1052686,BF.B
2013-08-19,34.4,34.855,34.4,34.635,583262,BF.B
2013-08-20,34.68,34.97,34.5,34.83,580748,BF.B
2013-08-21,34.865,34.865,34.2,34.47,591220,BF.B
2013-08-22,34.46,35.315,34.18,35.015,463914,BF.B
2013-08-23,35.105,35.3,34.745,34.935,233316,BF.B
2013-08-26,34.93,35.11,34.48,34.56,338370,BF.B
2013-08-27,34.04,34.725,34.04,34.51,659174,BF.B
2013-08-28,34.565,34.8,33.825,33.98,1068122,BF.B
2013-08-29,33.975,34.235,33.77,33.825,872092,BF.B
2013-08-30,33.845,34.0025,33.415,33.495,910162,BF.B
2013-09-03,33.7,33.84,33.205,33.345,645736,BF.B
2013-09-04,33.28,34.31,33.28,34.085,1584546,BF.B
2013-09-05,34.0,34.18,33.865,34.085,548924,BF.B
2013-09-06,34.095,34.325,33.79,34.115,590940,BF.B
2013-09-09,34.11,34.53,33.97,34.51,675656,BF.B
2013-09-10,34.69,34.71,34.465,34.595,652852,BF.B
2013-09-11,34.65,34.95,34.465,34.87,501616,BF.B
2013-09-12,34.815,34.885,34.715,34.815,424240,BF.B
2013-09-13,34.97,35.05,34.74,35.015,490712,BF.B
2013-09-16,35.51,35.675,35.25,35.36,603250,BF.B
2013-09-17,35.37,35.525,35.315,35.46,448850,BF.B
2013-09-18,35.56,36.085,35.06,36.04,613930,BF.B
2013-09-19,36.195,36.265,35.705,35.74,755748,BF.B
2013-09-20,35.88,36.0,35.23,35.23,4352528,BF.B
2013-09-23,35.275,35.375,35.06,35.22,751522,BF.B
2013-09-24,35.29,35.325,34.655,34.7,762362,BF.B
2013-09-25,34.835,35.055,34.34,34.395,444634,BF.B
2013-09-26,34.45,34.675,34.34,34.555,343052,BF.B
2013-09-27,34.505,34.525,34.205,34.385,411392,BF.B
2013-09-30,34.245,34.3925,33.96,34.065,630540,BF.B
2013-10-01,34.14,34.56,33.915,34.56,814214,BF.B
2013-10-02,34.31,34.6,33.795,34.175,1255604,BF.B
2013-10-03,34.0,34.13,33.755,33.875,858438,BF.B
2013-10-04,33.85,34.485,33.815,34.375,732894,BF.B
2013-10-07,33.98,34.455,33.98,34.295,584940,BF.B
2013-10-08,34.215,34.495,33.92,33.93,713702,BF.B
2013-10-09,34.06,34.145,33.625,33.7,562920,BF.B
2013-10-10,34.025,34.91,34.025,34.91,649054,BF.B
2013-10-11,34.95,35.13,34.835,35.115,772336,BF.B
2013-10-14,34.86,35.22,34.86,35.2,913190,BF.B
2013-10-15,35.005,35.235,34.78,34.875,732318,BF.B
2013-10-16,35.0,35.605,35.0,35.57,824046,BF.B
2013-10-17,35.47,36.24,35.4,36.22,822468,BF.B
2013-10-18,36.51,36.65,35.945,36.305,1072712,BF.B
2013-10-21,36.095,36.55,35.615,36.315,523946,BF.B
2013-10-22,36.415,36.7425,36.28,36.6,377056,BF.B
2013-10-23,36.415,36.495,36.07,36.23,515560,BF.B
2013-10-24,36.37,36.39,36.035,36.21,480802,BF.B
2013-10-25,36.31,36.43,35.635,36.4,521846,BF.B
2013-10-28,36.59,37.005,36.46,36.98,710784,BF.B
2013-10-29,36.99,37.34,36.865,37.275,852204,BF.B
2013-10-30,37.325,37.48,36.92,36.94,496976,BF.B
2013-10-31,36.915,37.095,36.44,36.49,768950,BF.B
2013-11-01,36.44,36.64,36.26,36.545,557098,BF.B
2013-11-04,36.635,36.79,36.3795,36.77,489684,BF.B
2013-11-05,36.71,37.0,36.39,36.77,636470,BF.B
2013-11-06,36.845,37.065,36.58,37.06,522294,BF.B
2013-11-07,37.115,37.23,36.43,36.495,667398,BF.B
2013-11-08,36.65,37.125,36.055,37.105,533346,BF.B
2013-11-11,37.175,37.225,36.765,36.97,418608,BF.B
2013-11-12,36.96,37.125,36.625,36.925,394664,BF.B
2013-11-13,36.72,37.235,36.495,37.13,602922,BF.B
2013-11-14,37.345,37.54,37.075,37.405,302038,BF.B
2013-11-15,37.285,37.675,37.205,37.545,355140,BF.B
2013-11-18,37.78,38.22,37.34,37.54,459636,BF.B
2013-11-19,37.42,37.7549,37.27,37.41,363146,BF.B
2013-11-20,37.46,37.565,37.05,37.245,320024,BF.B
2013-11-21,37.405,37.715,37.36,37.68,319624,BF.B
2013-11-22,37.57,37.8,37.33,37.69,337602,BF.B
2013-11-25,37.695,38.105,37.585,37.775,428796,BF.B
2013-11-26,38.065,38.065,37.575,37.695,489130,BF.B
2013-11-27,37.865,38.105,37.575,37.825,304532,BF.B
2013-11-29,37.81,38.095,37.48,37.51,250966,BF.B
2013-12-02,37.5,37.96,36.84,36.94,821544,BF.B
2013-12-03,37.045,37.42,36.7,37.25,933822,BF.B
2013-12-04,37.46,37.715,36.875,37.47,946380,BF.B
2013-12-05,37.37,37.5399,37.195,37.205,686382,BF.B
2013-12-06,38.34,38.345,37.475,38.155,851788,BF.B
2013-12-09,38.365,38.365,37.82,38.08,785598,BF.B
2013-12-10,37.91,38.055,37.505,37.6,678646,BF.B
2013-12-11,37.625,38.0,37.39,37.445,909754,BF.B
2013-12-12,37.53,37.545,36.685,36.73,533248,BF.B
2013-12-13,36.88,37.04,36.46,36.685,586480,BF.B
2013-12-16,36.7,37.405,36.7,36.915,414870,BF.B
2013-12-17,36.905,37.0,36.51,36.605,611974,BF.B
2013-12-18,36.7,37.51,36.25,37.45,696054,BF.B
2013-12-19,37.49,37.62,36.96,37.215,574830,BF.B
2013-12-20,37.315,37.645,37.1875,37.57,1164160,BF.B
2013-12-23,37.75,37.96,37.35,37.505,490556,BF.B
2013-12-24,37.595,37.595,37.245,37.53,133754,BF.B
2013-12-26,37.57,37.64,37.165,37.505,395866,BF.B
2013-12-27,37.82,37.97,37.43,37.705,369876,BF.B
2013-12-30,37.7,37.935,37.58,37.775,427322,BF.B
2013-12-31,37.85,37.85,37.51,37.785,413006,BF.B
2014-01-02,37.775,37.84,37.005,37.325,704366,BF.B
2014-01-03,37.44,37.655,37.295,37.465,512510,BF.B
2014-01-06,37.615,37.615,37.13,37.14,865122,BF.B
2014-01-07,37.235,37.52,37.1018,37.385,897608,BF.B
2014-01-08,37.33,37.43,36.72,37.04,1506494,BF.B
2014-01-09,37.12,37.44,37.005,37.345,1134730,BF.B
2014-01-10,37.525,37.745,37.415,37.6,739902,BF.B
2014-01-13,37.775,39.36,37.775,39.11,1744756,BF.B
2014-01-14,39.205,39.31,38.915,39.095,1517436,BF.B
2014-01-15,39.075,39.41,38.805,39.4,899846,BF.B
2014-01-16,39.665,40.215,39.49,40.11,1594818,BF.B
2014-01-17,40.165,40.38,39.58,39.6,1771418,BF.B
2014-01-21,39.95,40.11,39.68,40.015,957784,BF.B
2014-01-22,39.96,40.08,39.565,39.76,1186414,BF.B
2014-01-23,39.645,39.715,39.305,39.46,763108,BF.B
2014-01-24,39.325,39.51,38.8725,38.88,815192,BF.B
2014-01-27,38.87,39.445,38.815,39.175,1254008,BF.B
2014-01-28,39.2,39.95,39.19,39.79,1077024,BF.B
2014-01-29,37.63,39.495,37.63,39.005,1129522,BF.B
2014-01-30,39.115,39.5,38.635,39.025,1434858,BF.B
2014-01-31,38.495,38.87,38.185,38.5,1367054,BF.B
2014-02-03,38.435,38.725,37.77,38.015,1641412,BF.B
2014-02-04,38.345,38.395,37.9701,38.365,996926,BF.B
2014-02-05,38.235,38.42,37.905,37.925,994310,BF.B
2014-02-06,37.995,38.605,37.89,38.575,641436,BF.B
2014-02-07,38.69,39.315,38.53,39.29,899936,BF.B
2014-02-10,39.21,39.375,38.795,39.27,771612,BF.B
2014-02-11,39.26,39.735,39.0725,39.715,1081008,BF.B
2014-02-12,39.99,40.095,39.68,39.975,933438,BF.B
2014-02-13,39.805,40.34,39.67,40.295,685272,BF.B
2014-02-14,40.155,40.545,40.0451,40.475,884182,BF.B
2014-02-18,40.555,40.755,40.325,40.56,732700,BF.B
2014-02-19,40.385,40.905,40.33,40.51,604390,BF.B
2014-02-20,40.53,40.995,40.16,40.77,692304,BF.B
2014-02-21,40.785,40.87,40.555,40.84,849122,BF.B
2014-02-24,41.125,41.64,40.835,41.555,1025406,BF.B
2014-02-25,41.805,42.05,41.52,41.95,1628634,BF.B
2014-02-26,42.05,42.345,41.45,41.495,1033632,BF.B
2014-02-27,41.455,41.885,41.35,41.715,780080,BF.B
2014-02-28,41.76,42.065,41.54,41.9,735536,BF.B
2014-03-03,41.74,41.88,41.315,41.585,751210,BF.B
2014-03-04,41.995,42.245,41.925,42.15,1132854,BF.B
2014-03-05,43.275,44.16,43.005,43.555,1555280,BF.B
2014-03-06,43.68,44.13,43.41,44.1,957502,BF.B
2014-03-07,44.25,44.365,43.7,44.05,926276,BF.B
2014-03-10,44.045,44.18,43.82,44.07,762640,BF.B
2014-03-11,44.265,44.265,43.764,43.975,652828,BF.B
2014-03-12,43.725,43.93,43.425,43.78,848968,BF.B
2014-03-13,43.965,44.0,43.24,43.505,671682,BF.B
2014-03-14,43.435,43.97,43.435,43.565,712112,BF.B
2014-03-17,43.695,44.18,43.575,44.18,771914,BF.B
2014-03-18,44.16,44.489,44.035,44.44,775364,BF.B
2014-03-19,44.555,44.925,44.205,44.53,1046864,BF.B
2014-03-20,44.345,44.765,44.075,44.73,871340,BF.B
2014-03-21,45.12,45.575,44.725,44.87,2040222,BF.B
2014-03-24,44.945,45.18,43.995,44.005,1542604,BF.B
2014-03-25,44.165,44.51,43.996,44.13,1041046,BF.B
2014-03-26,44.25,44.97,44.015,44.405,964676,BF.B
2014-03-27,44.24,44.775,44.0,44.4,1333888,BF.B
2014-03-28,44.425,44.835,44.2,44.48,688304,BF.B
2014-03-31,44.615,44.895,44.4,44.845,1016572,BF.B
2014-04-01,45.135,45.135,44.555,44.84,694940,BF.B
2014-04-02,44.83,45.125,44.5,44.665,1189248,BF.B
2014-04-03,44.755,44.845,44.4,44.68,1549428,BF.B
2014-04-04,44.94,45.15,44.225,44.365,855774,BF.B
2014-04-07,44.5,44.5,44.125,44.165,821982,BF.B
2014-04-08,44.16,44.595,44.036,44.51,786472,BF.B
2014-04-09,44.76,45.25,44.575,45.24,1226464,BF.B
2014-04-10,45.225,45.5125,44.525,44.615,1052274,BF.B
2014-04-11,44.495,44.883,43.67,43.71,1260658,BF.B
2014-04-14,43.875,44.17,43.02,43.36,1650444,BF.B
2014-04-15,43.575,43.575,42.73,43.495,1219300,BF.B
2014-04-16,43.895,44.355,43.61,44.345,678758,BF.B
2014-04-17,44.165,44.6,43.895,44.46,2330996,BF.B
2014-04-21,44.5,44.84,44.265,44.5,524720,BF.B
2014-04-22,44.345,44.59,43.96,44.14,837444,BF.B
2014-04-23,44.215,44.24,43.795,43.945,757752,BF.B
2014-04-24,44.0725,44.525,43.98,44.3,1285526,BF.B
2014-04-25,44.3,44.51,43.997,44.35,760070,BF.B
2014-04-28,44.575,44.82,44.16,44.71,757624,BF.B
2014-04-29,44.905,45.335,44.59,44.91,918384,BF.B
2014-04-30,44.865,44.91,44.39,44.86,727130,BF.B
2014-05-01,44.76,45.055,44.485,44.92,505936,BF.B
2014-05-02,44.825,45.315,44.71,45.28,704906,BF.B
2014-05-05,45.22,45.7,44.96,45.6,789568,BF.B
2014-05-06,45.355,45.4642,44.815,44.89,1085624,BF.B
2014-05-07,44.955,45.38,44.923,45.315,577548,BF.B
2014-05-08,45.265,45.525,44.965,45.085,441852,BF.B
2014-05-09,45.0,45.27,44.8,45.23,548012,BF.B
2014-05-12,45.395,45.63,45.16,45.285,627984,BF.B
2014-05-13,45.285,45.53,45.22,45.44,657974,BF.B
2014-05-14,45.5,45.805,45.38,45.675,759814,BF.B
2014-05-15,45.53,45.695,45.055,45.205,660846,BF.B
2014-05-16,45.195,46.135,45.17,46.07,630260,BF.B
2014-05-19,46.02,46.125,45.73,45.765,483096,BF.B
2014-05-20,45.765,45.915,45.145,45.195,618876,BF.B
2014-05-21,45.27,45.81,45.195,45.75,600656,BF.B
2014-05-22,45.745,46.235,45.495,45.94,567218,BF.B
2014-05-23,46.025,46.025,45.495,45.71,502598,BF.B
2014-05-27,45.64,46.12,45.64,46.005,401000,BF.B
2014-05-28,46.105,46.11,45.62,45.65,488708,BF.B
2014-05-29,45.69,46.27,45.69,46.14,433048,BF.B
2014-05-30,46.135,46.4,46.045,46.335,777590,BF.B
2014-06-02,46.715,47.385,46.215,46.795,888940,BF.B
2014-06-03,46.91,47.01,46.36,46.45,1333754,BF.B
2014-06-04,46.46,46.66,46.045,46.575,1163328,BF.B
2014-06-05,46.575,47.37,46.098,47.335,971718,BF.B
2014-06-06,47.365,47.43,46.905,47.245,867954,BF.B
2014-06-09,47.09,47.37,46.565,46.685,963664,BF.B
2014-06-10,46.55,46.98,46.535,46.84,927322,BF.B
2014-06-11,46.915,47.11,46.71,46.96,491790,BF.B
2014-06-12,46.915,47.245,46.68,46.92,510134,BF.B
2014-06-13,46.88,47.185,46.695,46.82,360674,BF.B
2014-06-16,46.705,46.972,46.7,46.91,857552,BF.B
2014-06-17,46.835,47.09,46.575,46.985,457238,BF.B
2014-06-18,47.005,48.01,46.82,47.985,769932,BF.B
2014-06-19,47.96,48.335,47.895,48.325,700322,BF.B
2014-06-20,48.575,48.575,47.955,48.205,1087314,BF.B
2014-06-23,48.08,48.225,47.545,47.67,605088,BF.B
2014-06-24,47.5,47.5468,47.2,47.21,618328,BF.B
2014-06-25,47.21,47.5,47.03,47.375,538920,BF.B
2014-06-26,47.35,47.425,46.91,47.005,432670,BF.B
2014-06-27,46.835,47.21,46.755,47.12,610832,BF.B
2014-06-30,47.04,47.8137,46.925,47.085,881020,BF.B
2014-07-01,47.24,47.64,47.15,47.435,830472,BF.B
2014-07-02,47.34,47.66,47.01,47.2,622220,BF.B
2014-07-03,47.165,47.555,47.125,47.215,709810,BF.B
2014-07-07,47.245,47.79,47.17,47.66,664264,BF.B
2014-07-08,47.685,47.83,47.08,47.11,760516,BF.B
2014-07-09,47.305,47.305,46.93,47.045,645888,BF.B
2014-07-10,46.67,47.02,46.51,46.895,389800,BF.B
2014-07-11,46.995,47.08,46.57,46.925,365050,BF.B
2014-07-14,47.235,47.244,46.765,46.965,420296,BF.B
2014-07-15,46.88,47.0,46.595,46.67,632502,BF.B
2014-07-16,46.71,46.71,46.3,46.4,561322,BF.B
2014-07-17,46.245,46.425,45.765,45.82,349854,BF.B
2014-07-18,46.02,46.65,45.68,46.34,620048,BF.B
2014-07-21,46.03,46.2,45.775,46.01,446830,BF.B
2014-07-22,46.005,46.575,45.905,46.4,636680,BF.B
2014-07-23,46.4,46.545,46.03,46.075,491276,BF.B
2014-07-24,46.285,46.285,45.83,45.985,633116,BF.B
2014-07-25,45.83,46.235,45.56,45.725,604548,BF.B
2014-07-28,45.66,45.895,44.75,45.145,1138554,BF.B
2014-07-29,45.08,45.615,45.0,45.025,896178,BF.B
2014-07-30,45.075,45.14,44.015,44.085,1109622,BF.B
2014-07-31,44.055,44.085,43.24,43.325,1305856,BF.B
2014-08-01,43.73,44.27,43.7238,44.19,896778,BF.B
2014-08-04,43.73,44.27,43.7238,44.19,896778,BF.B
2014-08-05,43.975,44.53,43.9,44.195,970722,BF.B
2014-08-06,44.115,45.31,44.115,45.285,1077214,BF.B
2014-08-07,45.48,45.5,44.885,45.16,815020,BF.B
2014-08-08,45.37,45.845,44.93,45.825,629116,BF.B
2014-08-11,45.585,46.24,45.01,46.025,935896,BF.B
2014-08-12,45.97,46.02,45.78,45.92,761262,BF.B
2014-08-13,46.205,46.205,45.675,45.89,581724,BF.B
2014-08-14,45.93,46.3,45.93,46.205,665910,BF.B
2014-08-15,46.44,46.575,45.88,46.395,654922,BF.B
2014-08-18,46.5,46.585,46.25,46.475,495124,BF.B
2014-08-19,46.435,46.68,46.345,46.5,781554,BF.B
2014-08-20,46.515,46.5525,46.185,46.35,491444,BF.B
2014-08-21,46.35,46.765,46.345,46.37,751864,BF.B
2014-08-22,46.27,46.625,46.035,46.21,900578,BF.B
2014-08-25,46.64,46.7615,46.32,46.705,883544,BF.B
2014-08-26,46.705,46.81,46.05,46.12,1211506,BF.B
2014-08-27,45.705,46.325,45.6251,46.025,588668,BF.B
2014-08-28,45.75,46.035,45.435,45.76,877576,BF.B
2014-08-29,45.975,46.39,45.705,46.33,917250,BF.B
2014-09-02,46.28,46.645,46.005,46.105,840814,BF.B
2014-09-03,46.295,46.405,45.83,45.975,1031250,BF.B
2014-09-04,45.955,46.18,45.795,45.9,553004,BF.B
2014-09-05,45.915,46.105,45.58,46.105,475894,BF.B
2014-09-08,45.905,45.965,44.91,45.335,937798,BF.B
2014-09-09,45.195,45.36,44.875,45.145,736474,BF.B
2014-09-10,45.255,45.455,44.95,45.285,382570,BF.B
2014-09-11,45.195,45.525,44.84,45.515,613510,BF.B
2014-09-12,45.37,45.57,44.885,45.0,594686,BF.B
2014-09-15,45.215,45.8,45.185,45.535,737622,BF.B
2014-09-16,45.755,46.475,45.72,46.255,819388,BF.B
2014-09-17,46.35,46.35,45.775,45.915,463310,BF.B
2014-09-18,45.945,46.445,45.9375,46.375,574824,BF.B
2014-09-19,46.525,46.745,46.25,46.535,1788628,BF.B
2014-09-22,46.5,46.745,46.29,46.36,394298,BF.B
2014-09-23,46.165,46.43,45.545,45.55,447108,BF.B
2014-09-24,45.43,46.085,45.395,46.045,530088,BF.B
2014-09-25,45.805,45.955,45.03,45.09,585378,BF.B
2014-09-26,44.97,45.365,44.61,45.035,550112,BF.B
2014-09-29,44.445,45.23,44.445,45.085,544510,BF.B
2014-09-30,45.065,45.425,44.965,45.11,835544,BF.B
2014-10-01,45.115,45.175,44.1,44.31,833024,BF.B
2014-10-02,44.105,44.2,43.715,43.92,768292,BF.B
2014-10-03,43.96,44.7,43.96,44.64,2192996,BF.B
2014-10-06,44.65,44.88,44.06,44.35,495894,BF.B
2014-10-07,44.105,44.465,43.83,43.835,742508,BF.B
2014-10-08,43.785,44.6,43.645,44.57,718812,BF.B
2014-10-09,44.59,44.89,44.195,44.23,977266,BF.B
2014-10-10,44.395,44.66,43.37,43.37,1111306,BF.B
2014-10-13,43.305,43.325,42.48,42.51,1202300,BF.B
2014-10-14,42.745,43.023,42.19,42.325,978328,BF.B
2014-10-15,42.085,42.35,40.945,41.805,1398324,BF.B
2014-10-16,44.07,44.07,41.095,41.92,1001256,BF.B
2014-10-17,42.0,43.1,41.865,42.86,1443046,BF.B
2014-10-20,43.5,43.665,43.18,43.49,727682,BF.B
2014-10-21,43.49,44.05,43.405,44.04,876308,BF.B
2014-10-22,44.19,44.51,43.855,44.215,930898,BF.B
2014-10-23,44.765,44.765,43.94,44.02,882272,BF.B
2014-10-24,44.0,44.53,43.765,44.5,561722,BF.B
2014-10-27,44.425,44.88,44.355,44.755,664486,BF.B
2014-10-28,44.965,45.475,44.795,45.475,876672,BF.B
2014-10-29,45.335,45.7,44.855,45.235,739872,BF.B
2014-10-30,45.035,45.63,44.955,45.44,591612,BF.B
2014-10-31,46.0,46.335,45.605,46.335,1166358,BF.B
2014-11-03,46.23,46.57,46.2,46.37,798788,BF.B
2014-11-04,46.365,46.685,46.17,46.31,587820,BF.B
2014-11-05,46.56,46.74,46.25,46.47,644830,BF.B
2014-11-06,46.615,46.715,46.21,46.655,667830,BF.B
2014-11-07,46.44,46.795,46.24,46.795,480566,BF.B
2014-11-10,46.665,47.0849,46.565,47.045,475230,BF.B
2014-11-11,46.995,47.315,46.78,47.075,492338,BF.B
2014-11-12,46.77,47.135,46.665,46.97,436332,BF.B
2014-11-13,47.245,47.375,46.83,47.12,557010,BF.B
2014-11-14,47.06,47.12,46.42,46.67,402376,BF.B
2014-11-17,46.665,47.045,46.49,47.02,469702,BF.B
2014-11-18,47.02,47.21,46.725,47.04,587488,BF.B
2014-11-19,46.955,47.1292,46.655,47.045,656152,BF.B
2014-11-20,46.795,47.145,46.715,46.935,575374,BF.B
2014-11-21,47.59,47.645,46.905,47.07,3019826,BF.B
2014-11-24,47.395,47.66,47.005,47.405,593408,BF.B
2014-11-25,47.5,47.875,47.22,47.665,950788,BF.B
2014-11-26,47.755,47.79,47.425,47.555,703252,BF.B
2014-11-28,47.92,48.655,47.745,48.525,471582,BF.B
2014-12-01,48.98,48.985,47.665,47.79,993072,BF.B
2014-12-02,47.925,48.11,47.57,48.0,1228726,BF.B
2014-12-03,46.75,46.8,45.58,46.125,2483366,BF.B
2014-12-04,45.93,46.355,45.215,45.465,1905826,BF.B
2014-12-05,45.525,45.79,45.1825,45.635,1432854,BF.B
2014-12-08,45.395,45.755,45.075,45.5,1123594,BF.B
2014-12-09,44.825,45.205,44.465,45.18,1322992,BF.B
2014-12-10,44.97,45.275,43.865,43.94,1697878,BF.B
2014-12-11,43.91,45.0222,43.9,44.64,1639454,BF.B
2014-12-12,44.235,44.735,43.275,43.28,1449316,BF.B
2014-12-15,43.325,43.77,43.09,43.31,1574902,BF.B
2014-12-16,42.92,43.835,42.775,42.835,1350840,BF.B
2014-12-17,43.025,43.84,42.715,43.595,978374,BF.B
2014-12-18,43.975,44.39,43.945,44.39,1511316,BF.B
2014-12-19,44.47,44.655,43.9,44.06,2224682,BF.B
2014-12-22,44.17,44.59,44.17,44.56,1173524,BF.B
2014-12-23,44.75,45.105,44.42,45.005,824422,BF.B
2014-12-24,45.115,45.34,44.925,45.205,502076,BF.B
2014-12-26,45.255,45.5,45.045,45.135,540710,BF.B
2014-12-29,45.0,45.095,44.73,44.88,484898,BF.B
2014-12-30,44.88,44.88,44.335,44.375,808010,BF.B
2014-12-31,44.4,44.6478,43.885,43.92,950156,BF.B
2015-01-02,43.98,44.265,43.745,44.125,1204240,BF.B
2015-01-05,43.805,44.21,43.805,43.885,1110088,BF.B
2015-01-06,44.01,44.345,43.475,43.645,1809970,BF.B
2015-01-07,43.89,44.58,43.53,44.39,1003086,BF.B
2015-01-08,44.86,45.175,44.57,45.07,1428798,BF.B
2015-01-09,45.39,45.45,44.52,44.545,810688,BF.B
2015-01-12,44.81,44.94,44.415,44.78,970708,BF.B
2015-01-13,45.065,45.49,44.34,44.665,631708,BF.B
2015-01-14,44.25,44.65,44.08,44.57,777786,BF.B
2015-01-15,44.585,44.96,44.19,44.375,989246,BF.B
2015-01-16,44.265,44.745,44.14,44.72,1365542,BF.B
2015-01-20,45.25,45.6425,44.58,45.525,1011306,BF.B
2015-01-21,45.28,46.09,45.195,45.88,1088266,BF.B
2015-01-22,46.15,46.735,45.51,46.69,1346030,BF.B
2015-01-23,46.915,46.915,46.06,46.46,994098,BF.B
2015-01-26,46.46,46.495,45.96,46.245,774270,BF.B
2015-01-27,45.845,45.9699,45.325,45.505,866730,BF.B
2015-01-28,45.9,45.995,45.045,45.09,736380,BF.B
2015-01-29,45.17,45.345,44.5,45.22,796334,BF.B
2015-01-30,44.835,44.98,44.35,44.435,1504144,BF.B
2015-02-02,44.495,45.01,44.135,45.0,928398,BF.B
2015-02-03,45.125,45.545,44.455,44.86,1055654,BF.B
2015-02-04,44.73,45.3,44.52,44.755,814448,BF.B
2015-02-05,44.75,45.2,44.685,45.155,558816,BF.B
2015-02-06,45.37,45.405,44.92,45.095,930528,BF.B
2015-02-09,44.95,44.95,44.38,44.61,1020298,BF.B
2015-02-10,45.11,45.145,44.46,44.82,939138,BF.B
2015-02-11,44.855,45.37,44.84,45.3,897656,BF.B
2015-02-12,45.215,45.7,45.155,45.5,657514,BF.B
2015-02-13,45.275,45.54,45.11,45.36,514722,BF.B
2015-02-17,45.39,45.735,45.12,45.62,498192,BF.B
2015-02-18,45.38,46.03,45.265,45.985,448738,BF.B
2015-02-19,45.955,46.15,45.445,45.765,460196,BF.B
2015-02-20,45.565,46.17,45.1475,46.105,1029968,BF.B
2015-02-23,46.17,46.275,46.0,46.135,414696,BF.B
2015-02-24,46.14,46.275,45.98,46.11,703694,BF.B
2015-02-25,46.265,46.265,45.78,45.98,596672,BF.B
2015-02-26,46.125,46.41,45.985,46.21,715740,BF.B
2015-02-27,46.34,46.35,45.6951,45.845,690914,BF.B
2015-03-02,46.03,46.14,45.57,45.94,857300,BF.B
2015-03-03,45.96,46.2,45.4345,45.605,958600,BF.B
2015-03-04,45.95,45.995,45.07,45.2,1289038,BF.B
2015-03-05,45.405,45.655,45.11,45.395,883404,BF.B
2015-03-06,44.555,44.82,44.235,44.38,1212474,BF.B
2015-03-09,44.4,44.72,44.28,44.435,859600,BF.B
2015-03-10,44.1,44.485,44.015,44.095,1037596,BF.B
2015-03-11,44.055,44.2,43.58,43.725,919232,BF.B
2015-03-12,43.95,45.015,43.8,44.975,749282,BF.B
2015-03-13,45.0,45.075,44.145,44.315,780178,BF.B
2015-03-16,44.535,44.74,44.315,44.72,891548,BF.B
2015-03-17,44.31,44.56,44.0,44.455,913046,BF.B
2015-03-18,44.4,44.965,43.355,44.66,1802704,BF.B
2015-03-19,44.695,44.695,44.36,44.535,898562,BF.B
2015-03-20,44.485,45.17,44.485,44.87,1554480,BF.B
2015-03-23,44.925,45.0175,44.38,44.38,1094790,BF.B
2015-03-24,44.49,44.7,43.905,43.925,1443786,BF.B
2015-03-25,44.215,44.215,43.475,43.485,1041098,BF.B
2015-03-26,43.705,44.48,43.59,44.235,1326634,BF.B
2015-03-27,44.13,44.82,44.13,44.71,1006148,BF.B
2015-03-30,44.755,45.495,44.5,45.4,1138124,BF.B
2015-03-31,45.265,45.475,45.125,45.175,1361590,BF.B
2015-04-01,44.87,45.045,44.34,44.545,1040566,BF.B
2015-04-02,44.48,45.6475,44.48,45.54,1081766,BF.B
2015-04-06,45.375,46.28,45.215,46.115,932926,BF.B
2015-04-07,46.08,46.595,45.905,46.31,1024416,BF.B
2015-04-08,46.38,46.43,45.905,46.105,916332,BF.B
2015-04-09,45.965,46.74,45.875,46.62,1665184,BF.B
2015-04-10,46.49,46.94,46.41,46.8,1051492,BF.B
2015-04-13,46.91,46.995,46.28,46.285,901802,BF.B
2015-04-14,46.185,46.435,45.965,46.355,497102,BF.B
2015-04-15,46.595,46.75,46.36,46.52,566508,BF.B
2015-04-16,46.51,46.77,46.17,46.63,636586,BF.B
2015-04-17,46.42,46.475,45.985,46.255,829460,BF.B
2015-04-20,46.4,46.85,46.4,46.655,826244,BF.B
2015-04-21,46.68,46.94,46.28,46.655,891158,BF.B
2015-04-22,46.53,46.63,46.05,46.325,695044,BF.B
2015-04-23,46.125,46.22,45.83,45.83,733634,BF.B
2015-04-24,45.955,46.145,45.59,45.67,620304,BF.B
2015-04-27,45.75,45.9,45.565,45.59,853642,BF.B
2015-04-28,45.585,46.26,45.56,46.115,819818,BF.B
2015-04-29,45.715,46.07,45.505,45.575,813838,BF.B
2015-04-30,45.5,45.725,44.945,45.115,1285046,BF.B
2015-05-01,45.13,45.84,45.13,45.795,946616,BF.B
2015-05-04,45.68,46.21,45.545,46.04,722410,BF.B
2015-05-05,45.94,46.215,45.505,45.53,874620,BF.B
2015-05-06,45.615,45.7525,45.1,45.325,582540,BF.B
2015-05-07,45.185,45.7,45.025,45.475,815778,BF.B
2015-05-08,45.955,46.405,45.785,46.24,857216,BF.B
2015-05-11,46.08,46.91,46.08,46.46,1795900,BF.B
2015-05-12,45.925,46.385,45.79,46.125,908304,BF.B
2015-05-13,45.955,46.435,45.955,46.125,693794,BF.B
2015-05-14,46.465,47.235,46.425,47.17,717744,BF.B
2015-05-15,47.34,47.605,47.18,47.525,1029818,BF.B
2015-05-18,47.55,47.715,47.36,47.545,714240,BF.B
2015-05-19,47.645,47.895,47.525,47.68,616034,BF.B
2015-05-20,47.69,47.735,47.433,47.555,561242,BF.B
2015-05-21,47.505,47.695,47.085,47.41,701116,BF.B
2015-05-22,47.36,47.485,47.0875,47.25,616796,BF.B
2015-05-26,47.3,47.505,47.08,47.11,771760,BF.B
2015-05-27,47.25,47.27,46.885,46.975,946828,BF.B
2015-05-28,47.045,47.565,46.945,47.425,788018,BF.B
2015-05-29,47.38,47.55,47.115,47.135,1221610,BF.B
2015-06-01,47.135,47.285,46.56,46.815,1321052,BF.B
2015-06-02,46.815,47.42,46.635,47.175,1430764,BF.B
2015-06-03,47.28,48.385,47.205,48.375,1473446,BF.B
2015-06-04,48.365,49.73,48.365,49.23,1954124,BF.B
2015-06-05,49.235,49.3125,48.365,48.62,1748078,BF.B
2015-06-08,48.55,49.07,48.005,48.715,1031256,BF.B
2015-06-09,48.735,48.965,48.48,48.58,1245490,BF.B
2015-06-10,48.93,49.275,48.79,49.22,1201022,BF.B
2015-06-11,49.425,49.515,49.075,49.135,944520,BF.B
2015-06-12,49.05,49.305,48.835,49.085,732246,BF.B
2015-06-15,48.83,49.075,48.375,48.58,844276,BF.B
2015-06-16,48.635,49.56,48.595,49.52,768538,BF.B
2015-06-17,49.7,50.025,49.465,49.985,1046810,BF.B
2015-06-18,50.08,51.02,50.08,50.8,1208080,BF.B
2015-06-19,50.615,50.77,50.4,50.455,1726494,BF.B
2015-06-22,50.64,51.205,50.4725,50.72,676430,BF.B
2015-06-23,50.93,50.93,50.4725,50.64,907340,BF.B
2015-06-24,50.71,50.755,50.04,50.12,699950,BF.B
2015-06-25,50.105,50.26,49.855,50.04,718436,BF.B
2015-06-26,50.265,50.48,50.01,50.465,2706248,BF.B
2015-06-29,50.225,50.53,49.855,49.895,1325858,BF.B
2015-06-30,50.25,50.48,50.0,50.09,1261890,BF.B
2015-07-01,50.56,50.895,50.42,50.79,1068548,BF.B
2015-07-02,51.04,51.045,50.085,50.345,1090510,BF.B
2015-07-06,49.935,50.275,49.855,49.99,3108676,BF.B
2015-07-07,50.175,51.11,49.75,51.025,1323816,BF.B
2015-07-08,50.755,51.075,50.295,50.375,1131536,BF.B
2015-07-09,51.0,51.2,50.67,50.68,934272,BF.B
2015-07-10,51.23,51.445,50.64,50.85,717978,BF.B
2015-07-13,51.05,51.35,50.825,51.035,679282,BF.B
2015-07-14,51.115,51.255,50.87,51.065,606028,BF.B
2015-07-15,50.905,51.0675,50.45,50.53,642362,BF.B
2015-07-16,50.925,51.14,50.83,51.135,485560,BF.B
2015-07-17,51.135,51.135,50.63,50.86,561954,BF.B
2015-07-20,50.825,51.15,50.61,51.1,333478,BF.B
2015-07-21,51.25,51.365,50.77,50.95,505132,BF.B
2015-07-22,51.19,51.545,51.0017,51.52,500886,BF.B
2015-07-23,51.375,51.685,51.0,51.125,538246,BF.B
2015-07-24,51.275,51.43,50.975,51.165,487046,BF.B
2015-07-27,50.945,51.37,50.54,51.335,739634,BF.B
2015-07-28,51.315,52.415,51.175,52.4,1245596,BF.B
2015-07-29,52.325,53.0,52.28,52.94,871026,BF.B
2015-07-30,52.63,53.415,52.535,53.38,999370,BF.B
2015-07-31,53.575,54.26,53.515,54.205,2005394,BF.B
2015-08-03,54.25,54.3625,53.915,54.285,955960,BF.B
2015-08-04,54.22,54.785,53.895,54.755,697096,BF.B
2015-08-05,54.995,55.405,54.79,55.345,871896,BF.B
2015-08-06,54.915,55.53,54.745,55.405,947306,BF.B
2015-08-07,55.13,55.18,54.37,54.905,886852,BF.B
2015-08-10,55.25,55.34,54.95,55.265,855714,BF.B
2015-08-11,54.695,55.415,54.64,55.3,1015464,BF.B
2015-08-12,55.18,55.35,53.865,54.38,1637562,BF.B
2015-08-13,54.38,54.73,54.15,54.325,1175174,BF.B
2015-08-14,54.125,54.335,53.58,54.25,1207048,BF.B
2015-08-17,54.235,54.445,53.72,54.38,957242,BF.B
2015-08-18,54.1,54.605,53.94,54.09,1009198,BF.B
2015-08-19,53.695,53.895,53.07,53.305,1416456,BF.B
2015-08-20,52.725,53.345,52.445,52.475,1419302,BF.B
2015-08-21,52.2,52.395,51.115,51.12,2027278,BF.B
2015-08-24,48.43,50.445,47.3,49.52,2851854,BF.B
2015-08-25,50.04,51.055,49.11,49.11,2415854,BF.B
2015-08-26,49.5,49.77,47.515,49.135,3067376,BF.B
2015-08-27,49.67,49.785,48.185,48.875,2602734,BF.B
2015-08-28,48.89,49.38,48.45,49.235,2145934,BF.B
2015-08-31,49.075,49.35,48.83,49.05,1753568,BF.B
2015-09-01,48.2,48.4025,47.725,47.975,2933666,BF.B
2015-09-02,48.38,48.495,48.01,48.415,2240716,BF.B
2015-09-03,48.41,49.165,48.0325,48.71,1713146,BF.B
2015-09-04,48.18,48.415,47.5245,47.605,2098952,BF.B
2015-09-08,48.3,48.98,48.04,48.975,2448278,BF.B
2015-09-09,49.385,49.455,47.975,48.08,1899124,BF.B
2015-09-10,47.93,49.05,47.82,48.74,2053514,BF.B
2015-09-11,48.55,48.55,47.39,48.07,3199958,BF.B
2015-09-14,48.07,48.22,47.36,47.79,2537636,BF.B
2015-09-15,47.895,48.484,47.51,48.325,1664686,BF.B
2015-09-16,48.51,48.97,48.37,48.635,1453526,BF.B
2015-09-17,48.645,49.015,48.33,48.445,2452796,BF.B
2015-09-18,47.96,49.375,47.84,49.375,16152050,BF.B
2015-09-21,49.35,50.395,49.125,49.94,3674064,BF.B
2015-09-22,49.59,50.065,49.325,49.59,2594168,BF.B
2015-09-23,49.46,49.71,49.13,49.29,925516,BF.B
2015-09-24,48.855,49.74,48.7853,49.295,1704528,BF.B
2015-09-25,49.55,50.14,49.37,49.79,1787920,BF.B
2015-09-28,48.81,49.27,48.07,48.105,2354568,BF.B
2015-09-29,48.18,48.485,47.42,47.76,2089490,BF.B
2015-09-30,48.35,48.5,47.735,48.45,1553930,BF.B
2015-10-01,48.5,49.14,48.33,49.095,2314134,BF.B
2015-10-02,48.51,49.875,48.385,49.855,2035320,BF.B
2015-10-05,50.105,51.67,50.105,51.51,3158980,BF.B
2015-10-06,51.25,51.92,51.105,51.61,2119816,BF.B
2015-10-07,51.945,52.08,51.335,51.895,943468,BF.B
2015-10-08,51.64,52.82,51.62,52.735,1322206,BF.B
2015-10-09,52.565,53.285,52.325,52.85,1150958,BF.B
2015-10-12,52.88,53.43,52.6,53.235,928672,BF.B
2015-10-13,53.27,53.685,52.97,53.145,1078990,BF.B
2015-10-14,53.27,53.27,52.81,52.875,883976,BF.B
2015-10-15,53.385,53.525,52.88,52.96,1335596,BF.B
2015-10-16,53.17,53.59,52.92,53.59,589996,BF.B
2015-10-19,53.585,53.77,53.1701,53.725,656914,BF.B
2015-10-20,53.875,54.085,53.655,53.985,570128,BF.B
2015-10-21,54.085,54.255,53.86,54.05,730498,BF.B
2015-10-22,53.805,54.56,52.58,54.485,1585092,BF.B
2015-10-23,53.94,54.435,52.705,54.24,847128,BF.B
2015-10-26,54.41,54.41,53.645,53.735,844890,BF.B
2015-10-27,53.7,53.85,53.455,53.765,846066,BF.B
2015-10-28,53.545,54.275,53.385,53.77,755154,BF.B
2015-10-29,53.84,53.85,53.105,53.365,940208,BF.B
2015-10-30,53.42,53.535,53.065,53.09,1286620,BF.B
2015-11-02,53.155,53.725,53.125,53.44,888358,BF.B
2015-11-03,53.58,53.745,53.03,53.3,667290,BF.B
2015-11-04,53.54,53.74,53.11,53.425,537298,BF.B
2015-11-05,53.67,53.77,53.05,53.44,515680,BF.B
2015-11-06,53.16,53.47,52.095,52.22,951872,BF.B
2015-11-09,52.275,52.43,51.6,51.92,646680,BF.B
2015-11-10,51.88,52.19,51.565,52.055,1146818,BF.B
2015-11-11,52.12,52.885,51.935,52.605,891050,BF.B
2015-11-12,52.53,52.875,51.98,51.985,634354,BF.B
2015-11-13,51.925,52.125,51.18,51.21,909512,BF.B
2015-11-16,51.21,52.21,51.15,52.21,776044,BF.B
2015-11-17,52.15,53.11,52.055,52.66,718086,BF.B
2015-11-18,52.55,53.125,52.175,53.08,659766,BF.B
2015-11-19,52.74,53.5,52.7,53.26,589588,BF.B
2015-11-20,53.59,53.7163,52.645,52.68,790284,BF.B
2015-11-23,52.955,53.435,52.745,52.785,726856,BF.B
2015-11-24,52.635,52.8025,52.2,52.465,855744,BF.B
2015-11-25,52.58,52.765,52.395,52.54,1084568,BF.B
2015-11-27,52.67,53.495,52.29,53.255,479032,BF.B
2015-11-30,53.255,53.4875,51.185,51.27,3107520,BF.B
2015-12-01,51.285,52.32,51.285,51.945,2898212,BF.B
2015-12-02,51.125,52.13,50.425,51.015,2058296,BF.B
2015-12-03,50.96,52.12,50.565,50.76,1619452,BF.B
2015-12-04,51.045,52.4725,50.855,52.355,1111682,BF.B
2015-12-07,51.91,52.515,51.135,51.56,878066,BF.B
2015-12-08,51.16,51.62,50.975,51.51,568926,BF.B
2015-12-09,51.425,51.78,51.0562,51.32,1601960,BF.B
2015-12-10,51.25,51.5849,50.24,50.24,1177106,BF.B
2015-12-11,49.75,50.39,49.515,50.02,1307158,BF.B
2015-12-14,49.655,50.615,49.38,50.505,2169258,BF.B
2015-12-15,50.885,51.095,50.305,50.685,1019478,BF.B
2015-12-16,51.165,51.77,50.66,51.635,879414,BF.B
2015-12-17,51.53,51.54,50.595,50.745,1010414,BF.B
2015-12-18,50.28,50.78,49.91,50.135,3053222,BF.B
2015-12-21,50.495,50.71,49.91,50.26,1211992,BF.B
2015-12-22,50.535,51.245,49.805,51.055,1067812,BF.B
2015-12-23,51.085,51.635,50.905,51.59,575820,BF.B
2015-12-24,51.655,51.655,50.92,50.95,364728,BF.B
2015-12-28,50.8,50.98,50.365,50.975,664964,BF.B
2015-12-29,51.345,51.395,50.835,51.005,963682,BF.B
2015-12-30,51.005,51.015,50.57,50.71,784522,BF.B
2015-12-31,50.625,50.625,49.625,49.64,1300442,BF.B
2016-01-04,48.76,48.95,47.505,48.605,2570296,BF.B
2016-01-05,48.54,48.7775,48.105,48.63,1916540,BF.B
2016-01-06,48.075,48.5175,47.52,47.69,2587946,BF.B
2016-01-07,47.16,47.74,46.55,46.68,2177374,BF.B
2016-01-08,46.89,47.39,46.39,46.515,1551792,BF.B
2016-01-11,46.96,47.135,46.425,46.95,1076132,BF.B
2016-01-12,47.28,47.53,46.775,47.285,863864,BF.B
2016-01-13,47.345,47.47,45.645,45.755,1064702,BF.B
2016-01-14,45.5,46.74,45.01,46.37,1096216,BF.B
2016-01-15,45.77,46.61,45.04,46.0,1499198,BF.B
2016-01-19,46.59,46.59,45.885,46.315,1171792,BF.B
2016-01-20,45.81,46.295,45.0625,45.92,1276552,BF.B
2016-01-21,45.79,46.195,45.125,45.3,1272294,BF.B
2016-01-22,46.01,46.27,45.6,46.095,746772,BF.B
2016-01-25,46.065,46.605,45.705,46.07,1166772,BF.B
2016-01-26,46.3,47.3716,46.3,46.87,1234588,BF.B
2016-01-27,46.675,47.26,46.05,46.375,885594,BF.B
2016-01-28,46.505,47.56,46.505,47.405,1498806,BF.B
2016-01-29,47.885,48.955,46.785,48.92,1999516,BF.B
2016-02-01,48.51,48.78,47.68,48.14,1552456,BF.B
2016-02-02,47.65,48.16,47.51,47.905,1237512,BF.B
2016-02-03,48.155,48.62,47.6175,48.16,1346830,BF.B
2016-02-04,48.35,48.66,47.6675,48.13,1741646,BF.B
2016-02-05,47.89,48.45,47.32,48.205,1658938,BF.B
2016-02-08,47.75,47.84,46.79,47.16,1938184,BF.B
2016-02-09,47.0,48.36,46.95,47.93,1972206,BF.B
2016-02-10,48.16,48.4,47.44,47.64,1526064,BF.B
2016-02-11,47.03,48.005,46.93,47.79,1788254,BF.B
2016-02-12,48.465,48.705,47.84,48.51,1143928,BF.B
2016-02-16,48.875,49.265,48.6,49.11,1540740,BF.B
2016-02-17,49.355,50.155,49.135,49.92,1213876,BF.B
2016-02-18,49.8,50.645,49.6,50.595,2183008,BF.B
2016-02-19,50.68,51.145,50.14,51.005,1623520,BF.B
2016-02-22,51.2,51.59,51.135,51.39,1100152,BF.B
2016-02-23,51.35,51.53,50.77,51.38,1193880,BF.B
2016-02-24,51.09,51.365,50.605,51.18,874164,BF.B
2016-02-25,51.38,51.71,50.725,51.695,865176,BF.B
2016-02-26,51.005,51.355,49.9425,50.055,1554032,BF.B
2016-02-29,49.73,50.255,49.22,49.235,2082184,BF.B
2016-03-01,49.83,49.89,48.655,48.83,2367816,BF.B
2016-03-02,47.365,48.13,46.09,48.095,3466904,BF.B
2016-03-03,48.0,48.535,47.41,48.43,2395462,BF.B
2016-03-04,47.725,49.055,47.2,49.01,2608458,BF.B
2016-03-07,48.43,49.06,48.305,48.765,1686006,BF.B
2016-03-08,48.535,49.345,48.44,49.0,1237234,BF.B
2016-03-09,49.005,49.37,48.48,48.665,729040,BF.B
2016-03-10,48.895,49.24,48.52,48.765,1014402,BF.B
2016-03-11,49.09,49.16,48.76,48.945,1275976,BF.B
2016-03-14,48.68,49.375,48.615,48.7,1297452,BF.B
2016-03-15,48.44,48.85,47.86,47.885,2342282,BF.B
2016-03-16,47.8,47.975,47.155,47.665,1193142,BF.B
2016-03-17,47.75,49.06,47.455,48.915,1550266,BF.B
2016-03-18,48.95,49.11,48.825,48.85,2074918,BF.B
2016-03-21,48.77,49.065,48.685,48.86,923278,BF.B
2016-03-22,48.67,49.125,48.5,48.76,1339872,BF.B
2016-03-23,48.76,48.91,48.25,48.31,764488,BF.B
2016-03-24,48.175,48.62,48.025,48.25,679100,BF.B
2016-03-28,48.495,48.59,48.145,48.27,434598,BF.B
2016-03-29,48.33,49.265,48.1275,49.24,1037812,BF.B
2016-03-30,49.265,49.66,49.0425,49.265,793064,BF.B
2016-03-31,49.08,49.49,49.07,49.235,1025424,BF.B
2016-04-01,49.0,49.63,48.77,49.585,1012184,BF.B
2016-04-04,49.51,49.895,48.8,49.155,1368286,BF.B
2016-04-05,48.965,49.43,48.815,49.08,1595138,BF.B
2016-04-06,49.135,49.195,48.72,49.095,909096,BF.B
2016-04-07,48.79,48.87,47.605,47.775,1514114,BF.B
2016-04-08,47.94,48.175,47.82,48.12,821198,BF.B
2016-04-11,48.365,48.575,47.5,47.53,1165842,BF.B
2016-04-12,47.695,48.115,47.515,48.005,1051548,BF.B
2016-04-13,48.305,48.395,47.165,47.52,846698,BF.B
2016-04-14,47.5,48.025,47.3,47.615,1371192,BF.B
2016-04-15,47.705,48.0363,47.47,47.805,1028952,BF.B
2016-04-18,47.89,47.94,47.41,47.455,1309578,BF.B
2016-04-19,47.535,48.305,47.47,48.305,1809454,BF.B
2016-04-20,48.38,48.93,48.2675,48.77,1399070,BF.B
2016-04-21,48.71,48.93,46.85,46.89,1604714,BF.B
2016-04-22,46.85,46.93,46.345,46.625,2305868,BF.B
2016-04-25,46.75,47.03,46.5,47.03,2150356,BF.B
2016-04-26,47.2,47.245,46.57,46.675,1089680,BF.B
2016-04-27,47.01,47.37,46.675,47.24,988510,BF.B
2016-04-28,47.03,48.05,46.895,47.705,1345952,BF.B
2016-04-29,47.525,48.2349,47.345,48.16,1638270,BF.B
2016-05-02,48.355,48.49,47.61,48.355,1068208,BF.B
2016-05-03,48.02,48.34,47.745,47.965,885226,BF.B
2016-05-04,47.845,48.08,47.45,47.91,798402,BF.B
2016-05-05,47.915,48.535,47.905,48.01,871048,BF.B
2016-05-06,48.0,48.765,47.96,48.635,772192,BF.B
2016-05-09,48.695,49.14,48.635,49.025,699284,BF.B
2016-05-10,49.075,49.48,48.93,49.48,732024,BF.B
2016-05-11,49.245,49.65,48.865,48.955,619334,BF.B
2016-05-12,49.06,49.38,48.755,49.185,535042,BF.B
2016-05-13,48.94,49.26,48.6,48.815,1017288,BF.B
2016-05-16,48.78,49.145,48.735,49.0,745604,BF.B
2016-05-17,48.975,49.065,48.24,48.35,1113196,BF.B
2016-05-18,48.3,48.515,47.25,47.655,1302834,BF.B
2016-05-19,47.55,47.81,47.36,47.655,1300870,BF.B
2016-05-20,47.875,47.995,47.42,47.755,917748,BF.B
2016-05-23,47.85,48.17,47.55,47.685,709200,BF.B
2016-05-24,47.75,48.435,47.75,48.045,1238152,BF.B
2016-05-25,48.165,48.565,48.04,48.275,1021682,BF.B
2016-05-26,48.22,48.655,47.375,48.435,996450,BF.B
2016-05-27,48.63,49.29,48.495,49.18,2091544,BF.B
2016-05-31,49.04,49.27,48.81,49.035,2056692,BF.B
2016-06-01,48.975,49.24,48.22,48.87,1521636,BF.B
2016-06-02,48.58,49.0,48.305,48.525,1027606,BF.B
2016-06-03,48.63,48.8538,48.515,48.64,2144506,BF.B
2016-06-06,48.89,49.235,48.615,49.08,1069614,BF.B
2016-06-07,49.08,49.33,48.63,48.675,1712432,BF.B
2016-06-08,49.005,50.68,48.505,50.4,2961362,BF.B
2016-06-09,50.395,50.525,49.3675,49.445,1674130,BF.B
2016-06-10,49.22,49.5,48.91,49.105,1428290,BF.B
2016-06-13,48.885,49.375,48.63,48.635,1467420,BF.B
2016-06-14,48.705,49.05,48.28,48.98,1042562,BF.B
2016-06-15,49.2,49.395,48.82,48.95,964780,BF.B
2016-06-16,48.5,48.885,48.375,48.82,1371122,BF.B
2016-06-17,48.84,48.9125,48.31,48.335,1652274,BF.B
2016-06-20,49.1,49.18,48.745,48.925,955638,BF.B
2016-06-21,49.165,49.165,48.77,48.9,1078186,BF.B
2016-06-22,49.05,49.05,48.32,48.345,698520,BF.B
2016-06-23,48.84,48.985,48.69,48.985,1212064,BF.B
2016-06-24,47.905,48.025,46.92,46.95,3027368,BF.B
2016-06-27,46.74,47.175,46.37,47.01,2473568,BF.B
2016-06-28,47.225,47.63,46.875,47.14,1352826,BF.B
2016-06-29,47.61,48.075,47.5225,47.99,1495762,BF.B
2016-06-30,48.35,49.89,48.1925,49.88,1903054,BF.B
2016-07-01,50.065,50.315,49.425,49.44,1285174,BF.B
2016-07-05,49.505,49.6575,49.04,49.115,1283090,BF.B
2016-07-06,48.495,48.9625,48.17,48.515,1154580,BF.B
2016-07-07,48.73,48.87,48.515,48.545,1129404,BF.B
2016-07-08,48.925,49.155,48.49,49.135,947212,BF.B
2016-07-11,49.125,49.57,48.96,49.285,908090,BF.B
2016-07-12,49.325,49.51,49.105,49.21,747394,BF.B
2016-07-13,48.97,49.1175,48.5125,48.995,994910,BF.B
2016-07-14,49.04,49.315,48.965,49.225,934004,BF.B
2016-07-15,49.415,49.435,49.085,49.33,845264,BF.B
2016-07-18,49.06,49.4475,48.835,49.08,632816,BF.B
2016-07-19,48.85,49.125,48.805,49.11,530548,BF.B
2016-07-20,49.07,49.42,49.05,49.4,720422,BF.B
2016-07-21,49.4,49.435,48.9175,49.24,566864,BF.B
2016-07-22,49.425,49.965,49.415,49.945,838596,BF.B
2016-07-25,49.85,49.995,49.04,49.335,698154,BF.B
2016-07-26,49.39,49.445,48.82,49.085,605992,BF.B
2016-07-27,49.355,49.445,47.915,48.3,687978,BF.B
2016-07-28,48.3,49.05,48.3,49.005,661392,BF.B
2016-07-29,48.87,49.225,48.565,49.095,960912,BF.B
2016-08-01,49.15,49.22,48.6725,48.865,786380,BF.B
2016-08-02,48.725,48.845,48.31,48.435,637884,BF.B
2016-08-03,48.435,48.55,48.07,48.435,807396,BF.B
2016-08-04,48.415,48.75,48.195,48.42,534552,BF.B
2016-08-05,48.61,48.99,48.485,48.75,875836,BF.B
2016-08-08,48.885,48.9525,48.285,48.54,675758,BF.B
2016-08-09,48.355,48.815,48.2025,48.645,760928,BF.B
2016-08-10,48.885,49.245,48.815,49.22,810396,BF.B
2016-08-11,49.24,49.4375,48.9375,48.985,885236,BF.B
2016-08-12,48.915,49.265,48.68,48.985,875348,BF.B
2016-08-15,48.945,49.11,48.595,49.06,827746,BF.B
2016-08-16,48.88,50.005,48.88,49.755,1131658,BF.B
2016-08-17,49.87,49.935,49.46,49.865,600410,BF.B
2016-08-18,49.815,49.97,49.58,49.825,748700,BF.B
2016-08-19,48.63,50.59,48.63,50.4,1354327,BF.B
2016-08-22,50.57,50.57,50.06,50.33,915485,BF.B
2016-08-23,50.54,50.54,50.19,50.31,768455,BF.B
2016-08-24,50.38,50.99,50.24,50.78,945918,BF.B
2016-08-25,50.82,51.33,50.74,51.03,1107509,BF.B
2016-08-26,51.29,51.55,50.38,50.51,1037728,BF.B
2016-08-29,50.45,51.08,50.45,51.07,1301877,BF.B
2016-08-30,50.87,51.135,50.04,50.33,1323717,BF.B
2016-08-31,50.29,50.29,47.69,48.55,2931997,BF.B
2016-09-01,48.55,48.6,47.54,47.91,1980125,BF.B
2016-09-02,48.19,48.628,47.97,48.12,1007781,BF.B
2016-09-06,47.96,48.07,47.514,47.77,1226275,BF.B
2016-09-07,47.45,47.73,46.88,46.93,1111638,BF.B
2016-09-08,46.96,47.14,46.64,46.79,1337044,BF.B
2016-09-09,46.61,46.73,45.58,45.58,1484015,BF.B
2016-09-12,45.24,46.56,45.12,46.44,1742304,BF.B
2016-09-13,46.27,46.515,45.5,45.51,2030936,BF.B
2016-09-14,45.65,45.85,45.24,45.31,1215877,BF.B
2016-09-15,45.24,45.83,45.22,45.62,1381796,BF.B
2016-09-16,45.26,46.24,45.2,46.11,4586775,BF.B
2016-09-19,46.49,46.825,46.36,46.41,1714560,BF.B
2016-09-20,46.57,47.025,46.56,46.56,949726,BF.B
2016-09-21,46.55,46.945,46.27,46.87,715473,BF.B
2016-09-22,47.29,47.64,47.01,47.56,872058,BF.B
2016-09-23,47.57,47.82,47.38,47.38,1070008,BF.B
2016-09-26,47.09,47.4,46.86,46.96,966808,BF.B
2016-09-27,46.85,47.255,46.85,47.16,1069413,BF.B
2016-09-28,47.39,47.39,46.91,47.19,731105,BF.B
2016-09-29,47.0,47.49,46.99,47.08,1030917,BF.B
2016-09-30,47.23,47.68,47.06,47.44,1822567,BF.B
2016-10-03,47.35,47.53,47.09,47.17,1119409,BF.B
2016-10-04,46.96,47.3,46.68,46.8,2043823,BF.B
2016-10-05,47.06,47.19,46.42,46.55,3018934,BF.B
2016-10-06,46.27,46.75,46.27,46.67,956159,BF.B
2016-10-07,46.74,46.9899,46.3167,46.38,1048217,BF.B
2016-10-10,46.59,46.84,46.44,46.77,1196615,BF.B
2016-10-11,46.62,46.9,46.18,46.38,1099942,BF.B
2016-10-12,46.32,46.32,45.8,45.91,944647,BF.B
2016-10-13,45.71,46.1666,45.63,45.89,1003389,BF.B
2016-10-14,46.0,46.025,45.27,45.35,786588,BF.B
2016-10-17,45.22,45.39,44.755,44.99,744734,BF.B
2016-10-18,45.4,45.71,45.23,45.38,809128,BF.B
2016-10-19,45.35,45.45,45.02,45.13,684233,BF.B
2016-10-20,45.04,45.2,44.6,44.66,569303,BF.B
2016-10-21,44.59,45.04,44.31,45.0,805859,BF.B
2016-10-24,45.04,45.55,45.04,45.37,737508,BF.B
2016-10-25,45.36,45.7,45.24,45.47,761921,BF.B
2016-10-26,45.37,45.63,45.23,45.47,676663,BF.B
2016-10-27,45.44,45.74,45.39,45.46,777796,BF.B
2016-10-28,45.43,46.35,45.43,46.03,953052,BF.B
2016-10-31,46.01,46.46,45.98,46.17,1159005,BF.B
2016-11-01,46.16,46.26,45.65,45.77,766099,BF.B
2016-11-02,45.85,46.21,45.73,46.11,864882,BF.B
2016-11-03,46.36,46.39,45.79,45.95,1104541,BF.B
2016-11-04,45.95,46.39,45.94,46.03,892741,BF.B
2016-11-07,46.48,46.985,46.41,46.95,963364,BF.B
2016-11-08,46.88,47.2,46.86,47.04,856945,BF.B
2016-11-09,45.89,45.99,45.3,45.63,973026,BF.B
2016-11-10,45.36,45.57,44.4,45.29,1569930,BF.B
2016-11-11,45.29,45.53,44.89,45.34,624666,BF.B
2016-11-14,45.08,45.38,44.93,45.27,1194573,BF.B
2016-11-15,45.19,45.59,44.905,45.56,900826,BF.B
2016-11-16,45.57,45.93,45.31,45.5,667164,BF.B
2016-11-17,45.41,45.99,45.32,45.89,759756,BF.B
2016-11-18,45.9,46.39,45.775,45.83,974743,BF.B
2016-11-21,45.95,46.99,45.95,46.65,949054,BF.B
2016-11-22,46.78,46.84,46.34,46.56,947847,BF.B
2016-11-23,46.48,46.79,45.61,45.82,924517,BF.B
2016-11-25,46.14,46.68,45.91,46.68,633441,BF.B
2016-11-28,46.68,46.93,46.44,46.69,883711,BF.B
2016-11-29,46.85,47.07,46.72,46.93,907330,BF.B
2016-11-30,46.69,46.82,45.321,45.35,1336002,BF.B
2016-12-01,45.43,45.55,44.5,44.6,1344989,BF.B
2016-12-02,44.64,45.19,44.62,45.03,1020708,BF.B
2016-12-05,44.98,45.27,44.89,45.08,1214709,BF.B
2016-12-06,44.93,45.22,44.52,44.95,1217306,BF.B
2016-12-07,44.01,44.85,43.82,44.36,1997463,BF.B
2016-12-08,44.06,45.67,43.98,45.64,1646588,BF.B
2016-12-09,45.54,46.61,45.485,45.87,1020171,BF.B
2016-12-12,45.6,45.81,45.09,45.41,1161266,BF.B
2016-12-13,45.74,45.93,45.32,45.56,897132,BF.B
2016-12-14,45.68,45.82,44.71,44.75,2014487,BF.B
2016-12-15,44.69,45.17,44.47,45.14,1070670,BF.B
2016-12-16,45.3,45.63,45.12,45.36,2093084,BF.B
2016-12-19,45.2,45.51,45.03,45.45,649165,BF.B
2016-12-20,45.51,45.51,45.11,45.34,690091,BF.B
2016-12-21,45.28,45.69,45.28,45.34,590192,BF.B
2016-12-22,44.94,45.24,44.38,44.95,790341,BF.B
2016-12-23,45.0,45.17,44.8,44.83,426197,BF.B
2016-12-27,44.85,45.12,44.85,44.99,370077,BF.B
2016-12-28,44.98,45.22,44.85,44.85,435367,BF.B
2016-12-29,44.92,45.23,44.76,45.13,425412,BF.B
2016-12-30,45.25,45.31,44.77,44.92,544251,BF.B
2017-01-03,45.16,45.31,44.743,45.08,1010202,BF.B
2017-01-04,45.44,45.86,45.21,45.58,911129,BF.B
2017-01-05,45.28,45.63,44.85,45.28,802323,BF.B
2017-01-06,45.02,45.22,44.9,45.06,806235,BF.B
2017-01-09,44.9,45.04,44.74,44.75,628028,BF.B
2017-01-10,44.63,44.76,44.293,44.57,706902,BF.B
2017-01-11,44.45,44.81,44.2503,44.35,716891,BF.B
2017-01-12,44.3,44.57,43.775,44.17,1013249,BF.B
2017-01-13,44.16,44.18,43.72,43.96,766280,BF.B
2017-01-17,44.0,44.8586,43.96,44.46,834549,BF.B
2017-01-18,44.48,44.81,44.427,44.77,750963,BF.B
2017-01-19,44.69,44.9,44.43,44.61,628657,BF.B
2017-01-20,44.71,45.03,44.61,45.02,919508,BF.B
2017-01-23,45.11,45.54,45.08,45.45,787493,BF.B
2017-01-24,45.42,45.89,45.42,45.86,760399,BF.B
2017-01-25,45.89,46.34,45.77,46.04,795272,BF.B
2017-01-26,45.79,46.1,45.37,45.69,1066432,BF.B
2017-01-27,45.84,45.85,45.11,45.59,629767,BF.B
2017-01-30,45.71,45.71,45.105,45.48,599135,BF.B
2017-01-31,45.66,45.84,45.37,45.6,1075147,BF.B
2017-02-01,45.36,45.57,44.745,45.01,757435,BF.B
2017-02-02,45.19,45.39,45.03,45.14,692210,BF.B
2017-02-03,45.23,46.005,45.23,45.7,946059,BF.B
2017-02-06,45.6,45.83,45.12,45.45,545924,BF.B
2017-02-07,45.44,45.83,45.44,45.78,829373,BF.B
2017-02-08,45.64,46.275,45.63,46.19,645320,BF.B
2017-02-09,46.09,46.7,46.05,46.66,549195,BF.B
2017-02-10,46.51,47.14,46.45,46.96,739036,BF.B
2017-02-13,47.2,47.2,46.67,46.87,778411,BF.B
2017-02-14,46.7,47.3,46.46,47.13,694336,BF.B
2017-02-15,47.0,47.61,46.88,47.5,618773,BF.B
2017-02-16,47.44,47.89,47.19,47.82,667447,BF.B
2017-02-17,47.88,48.49,47.86,48.2,940584,BF.B
2017-02-21,48.07,48.43,47.75,48.39,688633,BF.B
2017-02-22,48.49,48.83,48.27,48.77,638994,BF.B
2017-02-23,48.68,49.29,48.66,48.92,733120,BF.B
2017-02-24,49.0,49.095,48.65,48.88,772017,BF.B
2017-02-27,48.8,48.99,48.5,48.8,596342,BF.B
2017-02-28,48.86,48.91,48.59,48.76,1138780,BF.B
2017-03-01,48.86,49.005,48.6,48.8,1544302,BF.B
2017-03-02,48.7,48.93,48.47,48.7,1007349,BF.B
2017-03-03,48.6,49.04,48.45,48.95,825387,BF.B
2017-03-06,48.86,48.99,48.33,48.48,1259874,BF.B
2017-03-07,48.25,48.25,46.79,46.96,2343083,BF.B
2017-03-08,47.0,47.22,46.315,46.36,1415150,BF.B
2017-03-09,46.38,46.495,46.12,46.21,1273071,BF.B
2017-03-10,46.3,46.6,46.08,46.4,890330,BF.B
2017-03-13,46.5,46.5,46.14,46.23,962288,BF.B
2017-03-14,46.24,46.46,46.12,46.34,886268,BF.B
2017-03-15,46.34,46.89,46.34,46.81,1195250,BF.B
2017-03-16,46.87,47.01,46.58,46.68,895983,BF.B
2017-03-17,46.85,47.38,46.69,46.79,2297779,BF.B
2017-03-20,46.88,46.97,46.65,46.81,853190,BF.B
2017-03-21,47.03,47.57,47.03,47.28,852048,BF.B
2017-03-22,47.49,47.75,47.28,47.52,680964,BF.B
2017-03-23,47.63,47.865,47.27,47.37,626429,BF.B
2017-03-24,47.3,47.56,47.01,47.09,718974,BF.B
2017-03-27,46.97,47.17,46.61,46.87,799750,BF.B
2017-03-28,46.67,46.92,46.53,46.82,661106,BF.B
2017-03-29,46.65,46.8,46.56,46.73,625840,BF.B
2017-03-30,46.65,46.835,46.29,46.36,557577,BF.B
2017-03-31,46.42,46.565,46.16,46.18,1019858,BF.B
2017-04-03,46.23,46.56,45.78,45.88,1133101,BF.B
2017-04-04,45.92,45.97,45.61,45.82,742239,BF.B
2017-04-05,45.91,46.12,45.59,45.7,855016,BF.B
2017-04-06,45.67,45.98,45.575,45.66,716382,BF.B
2017-04-07,45.51,45.85,45.415,45.67,790330,BF.B
2017-04-10,45.81,46.105,45.6,45.98,710110,BF.B
2017-04-11,45.77,46.06,45.7,45.95,669860,BF.B
2017-04-12,45.87,46.24,45.82,45.95,413942,BF.B
2017-04-13,45.87,45.87,45.47,45.47,527053,BF.B
2017-04-17,45.64,45.94,45.53,45.93,479946,BF.B
2017-04-18,45.92,46.5,45.92,46.28,676957,BF.B
2017-04-19,46.21,46.59,46.16,46.23,631188,BF.B
2017-04-20,46.29,46.32,46.02,46.12,652765,BF.B
2017-04-21,45.97,46.3,45.9201,46.26,531573,BF.B
2017-04-24,46.69,46.99,46.56,46.94,717448,BF.B
2017-04-25,46.8,47.42,46.8,47.32,800162,BF.B
2017-04-26,47.4,47.48,46.7,46.76,817082,BF.B
2017-04-27,47.03,47.1,46.69,46.78,573840,BF.B
2017-04-28,46.74,47.39,46.63,47.32,899322,BF.B
2017-05-01,47.3,47.48,47.05,47.36,602625,BF.B
2017-05-02,47.51,47.55,47.345,47.5,479461,BF.B
2017-05-03,47.5,47.7,47.26,47.39,535108,BF.B
2017-05-04,47.67,48.44,47.45,48.4,923265,BF.B
2017-05-05,48.51,49.01,48.47,49.01,968993,BF.B
2017-05-08,48.99,49.41,48.71,49.39,1090475,BF.B
2017-05-09,49.4,49.58,49.255,49.41,1022232,BF.B
2017-05-10,49.47,49.49,49.15,49.25,683265,BF.B
2017-05-11,49.15,49.62,48.84,49.61,717761,BF.B
2017-05-12,49.53,49.53,49.155,49.2,548611,BF.B
2017-05-15,49.4,49.49,49.21,49.47,553434,BF.B
2017-05-16,49.56,50.47,49.56,50.46,1115145,BF.B
2017-05-17,50.48,52.75,50.44,52.28,2015123,BF.B
2017-05-18,52.16,53.14,51.85,52.58,2057253,BF.B
2017-05-19,52.69,53.29,52.54,52.93,1058414,BF.B
2017-05-22,52.77,58.01,52.5,56.92,3814840,BF.B
2017-05-23,56.88,59.71,52.9,53.38,7440660,BF.B
2017-05-24,53.0,54.43,52.55,54.34,3018972,BF.B
2017-05-25,53.76,53.84,51.14,51.6,2696277,BF.B
2017-05-26,51.64,51.86,51.36,51.73,1050657,BF.B
2017-05-30,51.72,51.92,51.1,51.46,842708,BF.B
2017-05-31,51.73,51.99,51.33,51.95,1531341,BF.B
2017-06-01,51.99,52.79,51.44,52.79,1362549,BF.B
2017-06-02,52.97,53.21,52.265,52.54,1243349,BF.B
2017-06-05,52.67,52.67,51.89,52.33,1173115,BF.B
2017-06-06,52.25,52.71,51.94,52.32,1090808,BF.B
2017-06-07,52.0,52.26,50.13,50.7,1800675,BF.B
2017-06-08,50.24,50.42,49.06,49.25,2490963,BF.B
2017-06-09,49.4,49.63,48.895,49.16,1309938,BF.B
2017-06-12,49.3,49.33,48.73,49.28,739284,BF.B
2017-06-13,49.33,49.78,48.96,49.24,868989,BF.B
2017-06-14,49.43,49.88,49.08,49.34,757305,BF.B
2017-06-15,49.26,49.77,49.2,49.74,525996,BF.B
2017-06-16,49.67,49.74,49.17,49.47,1096681,BF.B
2017-06-19,49.01,49.76,49.0,49.52,792522,BF.B
2017-06-20,49.44,49.7366,49.18,49.38,714291,BF.B
2017-06-21,49.45,49.5696,48.8,48.83,643227,BF.B
2017-06-22,49.0,49.08,48.34,48.74,530404,BF.B
2017-06-23,48.59,49.14,48.41,48.91,816758,BF.B
2017-06-26,48.87,49.25,48.36,48.9,617157,BF.B
2017-06-27,49.06,49.16,48.4,48.58,726009,BF.B
2017-06-28,49.0,49.57,48.71,49.22,831149,BF.B
2017-06-29,49.02,49.235,48.205,48.75,874680,BF.B
2017-06-30,48.83,49.26,48.59,48.6,644031,BF.B
2017-07-03,48.78,48.97,48.21,48.23,466972,BF.B
2017-07-05,48.23,48.53,47.89,48.2,917354,BF.B
2017-07-06,47.99,48.54,47.9745,48.33,1129618,BF.B
2017-07-07,48.28,48.71,48.07,48.17,626410,BF.B
2017-07-10,48.08,48.22,47.33,47.35,915721,BF.B
2017-07-11,47.15,47.61,47.15,47.36,544519,BF.B
2017-07-12,47.75,48.18,47.56,47.69,786813,BF.B
2017-07-13,47.63,47.78,47.135,47.27,830578,BF.B
2017-07-14,47.6,47.97,47.26,47.39,803629,BF.B
2017-07-17,47.39,47.94,47.29,47.64,790870,BF.B
2017-07-18,47.74,48.38,47.51,48.15,640017,BF.B
2017-07-19,48.05,48.17,47.6,48.17,687038,BF.B
2017-07-20,48.1,48.34,47.88,48.13,601400,BF.B
2017-07-21,48.1,48.35,47.765,48.26,565488,BF.B
2017-07-24,48.0,48.215,47.6,47.98,474988,BF.B
2017-07-25,48.29,48.87,47.82,48.83,1018222,BF.B
2017-07-26,49.02,49.1,48.505,48.99,801166,BF.B
2017-07-27,49.31,50.68,49.18,50.63,1236466,BF.B
2017-07-28,50.51,50.79,49.86,50.03,875604,BF.B
2017-07-31,49.79,49.97,49.38,49.4,976268,BF.B
2017-08-01,49.32,49.72,49.09,49.16,631074,BF.B
2017-08-02,49.06,49.22,48.5,48.94,707553,BF.B
2017-08-03,49.22,49.22,47.98,48.52,746124,BF.B
2017-08-04,48.52,48.61,48.1,48.52,543700,BF.B
2017-08-07,48.34,49.07,48.24,49.02,580247,BF.B
2017-08-08,48.79,49.2,48.76,48.95,727595,BF.B
2017-08-09,49.23,49.74,48.05,48.51,1029599,BF.B
2017-08-10,48.61,48.93,47.56,48.04,768525,BF.B
2017-08-11,48.0,48.72,47.98,48.44,750010,BF.B
2017-08-14,48.46,49.28,48.46,49.03,623551,BF.B
2017-08-15,48.89,49.45,48.76,49.32,914626,BF.B
2017-08-16,49.6,50.38,49.31,50.13,1085024,BF.B
2017-08-17,50.07,50.81,50.07,50.64,1086722,BF.B
2017-08-18,50.57,51.02,50.27,50.87,3262643,BF.B
2017-08-21,50.91,51.095,50.63,50.9,1166927,BF.B
2017-08-22,50.74,51.11,50.59,50.89,856794,BF.B
2017-08-23,50.99,51.005,50.37,50.53,655930,BF.B
2017-08-24,50.63,50.63,49.86,49.95,819190,BF.B
2017-08-25,50.0,50.6,49.95,50.41,762188,BF.B
2017-08-28,50.54,50.68,49.78,50.04,997292,BF.B
2017-08-29,50.21,51.33,50.13,51.2,1570383,BF.B
2017-08-30,51.5,53.77,51.0,53.14,1935290,BF.B
2017-08-31,53.37,53.58,52.65,53.04,1094083,BF.B
2017-09-01,53.26,53.485,52.96,53.38,922159,BF.B
2017-09-05,53.41,53.73,53.155,53.56,1418298,BF.B
2017-09-06,53.52,54.09,53.37,54.04,1147863,BF.B
2017-09-07,54.18,54.5,53.96,54.26,1059714,BF.B
2017-09-08,54.13,54.4,53.84,54.33,605425,BF.B
2017-09-11,54.33,55.13,54.18,54.65,1020041,BF.B
2017-09-12,54.74,54.88,54.01,54.38,714082,BF.B
2017-09-13,54.23,54.415,54.07,54.27,1005214,BF.B
2017-09-14,54.32,54.36,53.97,54.21,812896,BF.B
2017-09-15,54.38,54.49,53.84,53.91,4525845,BF.B
2017-09-18,53.9,54.36,53.9,54.23,867683,BF.B
2017-09-19,54.17,54.35,53.99,54.25,683174,BF.B
2017-09-20,54.27,54.3738,53.68,54.32,772638,BF.B
2017-09-21,54.24,54.3799,53.88,53.99,562764,BF.B
2017-09-22,54.3,54.46,54.05,54.23,622840,BF.B
2017-09-25,54.41,54.53,54.06,54.3,634626,BF.B
2017-09-26,54.48,54.58,53.835,53.96,694286,BF.B
2017-09-27,53.83,53.87,53.22,53.49,552271,BF.B
2017-09-28,54.21,54.55,53.82,54.41,769972,BF.B
2017-09-29,54.22,54.66,53.8963,54.3,810091,BF.B
2017-10-02,54.11,54.62,53.49,53.66,934129,BF.B
2017-10-03,53.67,54.43,53.58,53.94,714186,BF.B
2017-10-04,53.76,54.49,53.68,54.15,626337,BF.B
2017-10-05,54.4,54.68,54.14,54.53,642283,BF.B
2017-10-06,54.37,54.54,54.18,54.53,363420,BF.B
2017-10-09,54.5,54.94,54.1769,54.29,470305,BF.B
2017-10-10,54.16,54.98,54.1375,54.93,440523,BF.B
2017-10-11,55.0,55.32,54.94,55.3,501542,BF.B
2017-10-12,55.08,55.39,54.69,55.18,578277,BF.B
2017-10-13,55.47,55.47,55.04,55.25,727243,BF.B
2017-10-16,55.31,55.83,55.07,55.42,832638,BF.B
2017-10-17,55.24,56.11,55.24,56.07,506724,BF.B
2017-10-18,56.05,56.05,55.55,55.76,824970,BF.B
2017-10-19,55.57,56.01,55.27,55.76,756232,BF.B
2017-10-20,55.87,56.11,55.34,56.08,757363,BF.B
2017-10-23,55.81,56.42,55.77,56.36,632814,BF.B
2017-10-24,56.59,56.59,55.56,55.91,638515,BF.B
2017-10-25,55.73,55.91,55.1,55.66,329359,BF.B
2017-10-26,55.67,56.54,55.58,56.33,669560,BF.B
2017-10-27,56.16,56.175,54.89,55.88,819951,BF.B
2017-10-30,55.81,55.88,55.2,55.71,664291,BF.B
2017-10-31,55.65,57.13,55.61,57.02,1240291,BF.B
2017-11-01,57.34,57.34,55.3,55.43,909984,BF.B
2017-11-02,55.4,56.18,54.84,55.93,662716,BF.B
2017-11-03,55.72,56.05,55.49,55.61,391174,BF.B
2017-11-06,55.5,55.66,55.09,55.1,425733,BF.B
2017-11-07,55.0,55.76,55.0,55.74,555887,BF.B
2017-11-08,55.74,56.47,55.575,56.46,559841,BF.B
2017-11-09,56.26,56.8,56.14,56.77,496527,BF.B
2017-11-10,56.56,57.54,56.56,57.28,411940,BF.B
2017-11-13,57.31,58.51,56.99,58.18,813507,BF.B
2017-11-14,57.93,59.16,57.705,59.12,1267201,BF.B
2017-11-15,58.89,58.89,57.32,57.51,736868,BF.B
2017-11-16,57.65,58.66,57.65,58.35,667543,BF.B
2017-11-17,57.92,58.75,57.92,58.55,705345,BF.B
2017-11-20,58.73,59.13,58.5,58.85,636903,BF.B
2017-11-21,58.92,59.22,58.69,58.87,597418,BF.B
2017-11-22,58.7,58.77,58.45,58.67,447808,BF.B
2017-11-24,58.83,59.11,58.5,58.84,284473,BF.B
2017-11-27,58.85,59.5,58.69,59.44,433106,BF.B
2017-11-28,59.41,59.5,58.92,59.48,682535,BF.B
2017-11-29,59.5,59.57,58.475,59.2,567757,BF.B
2017-11-30,59.35,59.95,59.17,59.8,1159673,BF.B
2017-12-01,60.0,60.8,59.43,60.7,990874,BF.B
2017-12-04,60.82,62.2,60.64,62.09,1068019,BF.B
2017-12-05,62.25,62.48,61.38,62.01,1125317,BF.B
2017-12-06,65.0,67.98,64.2901,65.85,1495550,BF.B
2017-12-07,65.8,66.33,65.04,66.03,932269,BF.B
2017-12-08,65.92,66.5,65.8,66.48,963377,BF.B
2017-12-11,66.4,66.42,65.23,65.94,952616,BF.B
2017-12-12,65.96,66.28,65.31,65.45,1117205,BF.B
2017-12-13,65.29,65.88,65.2,65.34,1061276,BF.B
2017-12-14,65.46,66.31,65.34,65.84,951378,BF.B
2017-12-15,65.98,66.85,65.67,66.62,1530338,BF.B
2017-12-18,66.8,68.04,66.74,67.56,915045,BF.B
2017-12-19,67.715,68.23,67.32,67.7,626379,BF.B
2017-12-20,67.45,67.95,67.03,67.57,499085,BF.B
2017-12-21,67.565,67.906,67.335,67.39,436886,BF.B
2017-12-22,67.44,67.81,67.23,67.79,414976,BF.B
2017-12-26,67.99,68.65,67.96,68.5,360579,BF.B
2017-12-27,68.64,68.81,68.3,68.6,473909,BF.B
2017-12-28,68.9,68.98,68.34,68.78,443498,BF.B
2017-12-29,68.97,69.15,68.63,68.67,747882,BF.B
2018-01-02,68.97,69.0,67.14,67.7,917880,BF.B
2018-01-03,67.94,68.52,67.82,68.19,778309,BF.B
2018-01-04,68.07,68.76,68.06,68.11,952810,BF.B
2018-01-05,68.02,68.24,67.0,68.2,713284,BF.B
2018-01-08,68.16,68.75,67.85,68.6,806222,BF.B
2018-01-09,68.31,68.405,67.19,67.45,822745,BF.B
2018-01-10,67.53,67.97,67.1831,67.89,780642,BF.B
2018-01-11,67.69,68.13,66.41,66.61,1183999,BF.B
2018-01-12,66.78,66.78,65.9,66.05,1363013,BF.B
2018-01-16,66.12,66.89,66.06,66.4,775145,BF.B
2018-01-17,67.17,68.85,67.06,68.22,879365,BF.B
2018-01-18,68.2,68.54,67.15,67.65,604414,BF.B
2018-01-19,67.94,68.27,67.37,67.5,664875,BF.B
2018-01-22,67.57,67.71,67.07,67.64,617458,BF.B
2018-01-23,67.68,68.93,67.3812,68.62,676071,BF.B
2018-01-24,69.25,69.44,68.48,68.84,700464,BF.B
2018-01-25,68.75,69.53,68.45,68.65,581963,BF.B
2018-01-26,68.5,69.6,68.23,69.58,554390,BF.B
2018-01-29,69.52,69.9028,68.54,68.56,665224,BF.B
2018-01-30,68.67,69.26,68.42,68.65,598653,BF.B
2018-01-31,68.54,69.63,68.44,69.3,2246947,BF.B
2018-02-01,69.01,69.45,68.38,68.78,668224,BF.B
2018-02-02,68.71,68.73,66.941,67.0,667343,BF.B
2018-02-05,67.0,67.25,64.51,64.64,1011331,BF.B
2018-02-06,63.22,65.22,62.8237,65.01,1265833,BF.B
2018-02-07,64.65,66.67,64.65,65.08,963560,BF.B
2017-07-17,75.0,75.0,70.0,70.0,33982,BHF
2017-07-18,70.5,72.0,69.92,70.0,35719,BHF
2017-07-19,67.92,69.51,67.8,68.95,1805,BHF
2017-07-20,69.7489,70.0,69.0,69.0,28390,BHF
2017-07-21,70.0,70.0,68.56,68.9226,1562,BHF
2017-07-24,69.0,69.29,69.0,69.0,4650,BHF
2017-07-25,69.1461,69.1461,68.95,69.0842,1362,BHF
2017-07-26,,,,69.0842,3,BHF
2017-07-27,69.25,69.25,68.0,68.0,12970,BHF
2017-07-28,67.26,67.26,67.26,67.26,101,BHF
2017-07-31,67.7,67.7,65.28,66.0,19079,BHF
2017-08-01,66.65,66.86,66.23,66.25,26784,BHF
2017-08-02,65.98,66.06,64.83,64.89,112432,BHF
2017-08-03,65.0,65.5,63.5,64.0,34296,BHF
2017-08-04,64.94,65.05,64.44,64.57,335368,BHF
2017-08-07,62.75,62.85,60.58,61.72,11208105,BHF
2017-08-08,61.06,61.5,56.59,56.9,4124459,BHF
2017-08-09,56.01,57.12,54.94,56.72,4514392,BHF
2017-08-10,56.55,59.49,55.9999,58.5,3231812,BHF
2017-08-11,58.1,58.4842,57.04,57.97,1751524,BHF
2017-08-14,57.42,58.53,57.0,57.36,2391833,BHF
2017-08-15,57.48,59.0,57.11,58.01,1815953,BHF
2017-08-16,57.51,58.72,56.97,57.5,3090574,BHF
2017-08-17,57.05,57.58,55.16,55.97,1922733,BHF
2017-08-18,55.69,57.92,55.18,57.45,2680992,BHF
2017-08-21,57.0,57.94,56.62,56.86,1482007,BHF
2017-08-22,56.92,57.8,56.57,57.21,1202553,BHF
2017-08-23,56.76,57.29,56.24,56.65,1272269,BHF
2017-08-24,56.39,56.64,55.11,55.32,1312191,BHF
2017-08-25,55.53,56.63,54.9,55.54,1080305,BHF
2017-08-28,55.78,55.975,55.16,55.34,720494,BHF
2017-08-29,55.25,55.87,54.7701,55.76,1221183,BHF
2017-08-30,55.48,57.47,55.35,57.1,1200353,BHF
2017-08-31,57.06,57.4,56.21,57.07,1722761,BHF
2017-09-01,56.9,57.98,56.36,57.49,945958,BHF
2017-09-05,57.19,57.19,53.69,54.08,2855653,BHF
2017-09-06,54.33,54.59,52.94,53.18,1781390,BHF
2017-09-07,53.36,53.68,52.751,53.0,1359607,BHF
2017-09-08,53.0,54.592,52.95,54.54,1039377,BHF
2017-09-11,55.08,56.0,54.83,55.11,1125997,BHF
2017-09-12,55.11,55.98,54.53,55.19,1339437,BHF
2017-09-13,54.91,55.4,54.77,55.35,848884,BHF
2017-09-14,55.12,55.69,54.95,55.62,1115182,BHF
2017-09-15,55.5,56.59,55.24,56.56,1680274,BHF
2017-09-18,56.75,57.4,56.4063,57.21,1086316,BHF
2017-09-19,57.09,57.31,56.77,56.93,989375,BHF
2017-09-20,56.55,57.54,56.5,57.49,723273,BHF
2017-09-21,57.28,58.0635,57.15,57.68,655886,BHF
2017-09-22,57.06,58.55,56.81,58.35,903265,BHF
2017-09-25,57.8,58.94,57.45,58.68,924909,BHF
2017-09-26,58.99,60.84,58.501,60.64,946396,BHF
2017-09-27,60.68,61.92,60.28,61.29,1263464,BHF
2017-09-28,61.2,61.2,59.34,60.43,1219296,BHF
2017-09-29,60.16,61.13,60.16,60.8,628050,BHF
2017-10-02,60.75,61.05,59.92,60.99,896445,BHF
2017-10-03,60.71,60.815,59.33,60.22,999217,BHF
2017-10-04,60.26,60.44,59.41,59.48,745406,BHF
2017-10-05,59.45,60.7,59.42,60.57,557450,BHF
2017-10-06,60.7,61.3,60.48,61.02,784127,BHF
2017-10-09,60.85,60.98,60.06,60.12,582895,BHF
2017-10-10,60.31,60.49,59.4,60.1,1434902,BHF
2017-10-11,60.2,60.78,59.36,60.67,637532,BHF
2017-10-12,60.33,60.75,60.081,60.43,457741,BHF
2017-10-13,60.35,60.42,59.78,60.4,489287,BHF
2017-10-16,60.3,60.84,59.81,60.24,607320,BHF
2017-10-17,60.32,60.66,60.0,60.63,520443,BHF
2017-10-18,60.57,60.83,60.24,60.71,402554,BHF
2017-10-19,60.35,61.21,60.04,61.2,654721,BHF
2017-10-20,61.25,62.5499,61.14,62.12,755984,BHF
2017-10-23,62.06,62.35,61.55,61.73,473334,BHF
2017-10-24,62.11,62.9,61.7125,62.54,849335,BHF
2017-10-25,62.31,63.0,61.8192,62.06,1028645,BHF
2017-10-26,61.95,63.24,61.61,63.19,550698,BHF
2017-10-27,62.95,63.66,62.85,63.63,482458,BHF
2017-10-30,63.2,63.47,62.43,62.46,825565,BHF
2017-10-31,62.93,62.95,61.78,62.18,973871,BHF
2017-11-01,62.15,62.84,61.61,62.05,645672,BHF
2017-11-02,57.49,60.19,57.15,59.23,2231031,BHF
2017-11-03,59.34,59.45,57.4,57.82,1463337,BHF
2017-11-06,57.49,58.28,55.93,56.66,1140685,BHF
2017-11-07,56.32,57.02,55.8,56.95,1265932,BHF
2017-11-08,56.58,56.81,55.88,56.29,590055,BHF
2017-11-09,56.14,56.79,56.02,56.5,711822,BHF
2017-11-10,56.16,56.72,56.08,56.58,531027,BHF
2017-11-13,56.04,56.52,55.71,55.99,937027,BHF
2017-11-14,55.68,55.88,55.11,55.38,1077870,BHF
2017-11-15,55.31,56.225,54.66,54.97,1611332,BHF
2017-11-16,55.03,55.58,54.605,55.42,1076258,BHF
2017-11-17,55.07,55.9,54.97,55.67,518484,BHF
2017-11-20,55.59,55.65,54.78,55.46,457850,BHF
2017-11-21,55.32,57.2,55.32,56.91,1395499,BHF
2017-11-22,56.97,57.6,56.6162,57.45,555720,BHF
2017-11-24,57.6,57.72,56.87,57.29,314002,BHF
2017-11-27,57.25,57.66,56.7901,57.61,601418,BHF
2017-11-28,57.46,58.46,57.46,58.01,858273,BHF
2017-11-29,58.33,60.12,58.33,59.44,877415,BHF
2017-11-30,59.69,60.14,58.19,58.79,1284156,BHF
2017-12-01,58.84,59.05,57.0,58.44,671586,BHF
2017-12-04,58.89,59.81,58.18,58.49,1084281,BHF
2017-12-05,58.45,59.03,58.18,58.25,591049,BHF
2017-12-06,58.05,58.89,58.05,58.17,354055,BHF
2017-12-07,58.19,59.08,57.84,58.63,674443,BHF
2017-12-08,58.59,60.22,58.42,60.2,762574,BHF
2017-12-11,60.27,60.5535,59.7025,59.97,692116,BHF
2017-12-12,60.08,60.41,59.4612,59.98,802034,BHF
2017-12-13,59.79,60.24,59.31,59.37,946954,BHF
2017-12-14,59.75,60.74,58.27,58.73,1207341,BHF
2017-12-15,58.99,59.22,57.85,58.45,1469371,BHF
2017-12-18,58.44,59.28,58.03,58.68,944696,BHF
2017-12-19,58.91,59.3,58.2,58.34,893081,BHF
2017-12-20,58.51,58.99,58.02,58.14,744066,BHF
2017-12-21,58.44,60.46,58.275,60.39,1080043,BHF
2017-12-22,60.64,61.01,59.318,59.54,533560,BHF
2017-12-26,59.56,60.06,59.15,59.69,411354,BHF
2017-12-27,59.71,59.95,58.69,59.07,281358,BHF
2017-12-28,59.1,59.34,58.67,59.16,336853,BHF
2017-12-29,59.24,59.47,58.62,58.64,304644,BHF
2018-01-02,58.12,58.44,57.51,57.67,728407,BHF
2018-01-03,57.64,58.93,57.51,58.51,716006,BHF
2018-01-04,58.77,59.75,58.695,59.49,563741,BHF
2018-01-05,59.52,60.79,59.2501,60.63,862661,BHF
2018-01-08,60.6,60.6,59.77,60.49,467362,BHF
2018-01-09,60.51,61.81,60.51,61.71,883004,BHF
2018-01-10,61.74,64.78,61.19,64.0,1527985,BHF
2018-01-11,64.4,65.73,63.4,65.25,1032999,BHF
2018-01-12,65.5,65.6,65.03,65.36,853491,BHF
2018-01-16,65.59,65.59,62.97,63.22,916634,BHF
2018-01-17,63.53,64.59,63.39,64.36,508344,BHF
2018-01-18,64.27,64.74,63.05,63.49,577090,BHF
2018-01-19,63.77,64.71,63.18,64.19,773757,BHF
2018-01-22,63.77,64.61,63.26,64.41,585325,BHF
2018-01-23,63.98,65.0,63.7,64.95,632923,BHF
2018-01-24,65.03,65.57,64.55,64.62,408103,BHF
2018-01-25,64.75,65.47,64.5,64.89,453421,BHF
2018-01-26,65.24,65.92,64.75,65.73,489281,BHF
2018-01-29,65.75,67.55,65.45,67.46,986924,BHF
2018-01-30,66.84,66.84,64.12,65.06,1228389,BHF
2018-01-31,64.85,65.02,63.5,64.26,1045129,BHF
2018-02-01,63.71,64.42,63.23,64.09,876730,BHF
2018-02-02,63.62,63.89,62.09,62.15,976065,BHF
2018-02-05,61.62,62.68,59.08,59.13,1448380,BHF
2018-02-06,58.65,59.2,56.53,58.78,1545715,BHF
2018-02-07,58.53,60.26,58.53,59.0,1123287,BHF
2017-07-03,55.0,57.73,54.57,57.68,4124512,BHGE
2017-07-05,40.8,40.82,37.25,37.25,5883326,BHGE
2017-07-06,38.09,38.09,36.52,37.01,5133756,BHGE
2017-07-07,38.14,38.59,36.12,37.91,6085969,BHGE
2017-07-10,37.63,38.17,36.8,37.23,4721508,BHGE
2017-07-11,37.31,37.78,36.89,37.35,2796240,BHGE
2017-07-12,37.77,37.99,37.25,37.37,3268809,BHGE
2017-07-13,37.45,37.65,36.69,36.84,4086813,BHGE
2017-07-14,37.0,37.495,36.91,37.35,2874663,BHGE
2017-07-17,37.71,38.37,37.64,37.64,3926058,BHGE
2017-07-18,37.52,37.78,36.73,36.75,3278954,BHGE
2017-07-19,36.59,37.09,36.36,36.54,4235240,BHGE
2017-07-20,36.59,36.9,34.86,34.97,6623457,BHGE
2017-07-21,34.73,34.88,33.44,34.12,7851715,BHGE
2017-07-24,34.26,34.46,33.88,34.36,2851511,BHGE
2017-07-25,34.81,35.28,34.77,35.25,2979840,BHGE
2017-07-26,35.58,36.18,35.22,36.05,3826003,BHGE
2017-07-27,35.97,37.04,35.7,36.16,4730051,BHGE
2017-07-28,34.85,37.5,34.2257,37.1,4263752,BHGE
2017-07-31,37.14,37.17,36.43,36.89,3322672,BHGE
2017-08-01,35.42,35.54,35.06,35.23,3115457,BHGE
2017-08-02,35.36,35.55,35.035,35.35,3405796,BHGE
2017-08-03,35.26,35.51,35.07,35.31,3200150,BHGE
2017-08-04,35.42,35.54,35.06,35.23,3115457,BHGE
2017-08-07,35.1,35.27,34.4,34.56,2058552,BHGE
2017-08-08,34.75,35.47,34.6442,34.94,2155678,BHGE
2017-08-09,34.79,35.29,34.76,35.02,2267019,BHGE
2017-08-10,35.01,35.29,34.57,34.7,1984469,BHGE
2017-08-11,34.51,34.89,34.28,34.29,1193191,BHGE
2017-08-14,34.51,34.54,34.135,34.26,1933549,BHGE
2017-08-15,34.03,34.42,34.03,34.31,2158590,BHGE
2017-08-16,34.37,34.51,33.76,33.83,1383406,BHGE
2017-08-17,33.79,34.09,32.75,32.8,2230740,BHGE
2017-08-18,32.74,33.13,32.4301,32.77,3248495,BHGE
2017-08-21,32.77,32.99,32.46,32.54,2354727,BHGE
2017-08-22,32.62,32.945,32.43,32.69,1874751,BHGE
2017-08-23,32.51,33.24,32.51,33.04,1580026,BHGE
2017-08-24,33.09,33.09,32.54,32.82,1787191,BHGE
2017-08-25,32.88,33.41,32.8701,33.26,2037096,BHGE
2017-08-28,33.27,33.4,32.82,33.25,2518129,BHGE
2017-08-29,33.1,33.81,33.1,33.75,2252996,BHGE
2017-08-30,33.6,33.73,33.2376,33.51,1637489,BHGE
2017-08-31,33.99,34.35,33.46,33.9,3648374,BHGE
2017-09-01,33.97,34.44,33.73,34.3,1724403,BHGE
2017-09-05,34.83,35.45,34.49,34.97,4389683,BHGE
2017-09-06,35.39,35.74,34.72,34.74,3353311,BHGE
2017-09-07,34.77,35.25,34.29,34.75,2085980,BHGE
2017-09-08,34.77,34.98,34.06,34.42,3019167,BHGE
2017-09-11,34.52,35.6,34.37,35.48,2849534,BHGE
2017-09-12,35.38,36.4,35.24,35.96,3548583,BHGE
2017-09-13,35.94,36.73,35.9,36.09,4303419,BHGE
2017-09-14,36.35,37.14,36.2,36.38,4785721,BHGE
2017-09-15,36.37,36.91,36.37,36.9,8293145,BHGE
2017-09-18,36.91,37.49,36.78,37.36,3251905,BHGE
2017-09-19,37.31,37.45,37.06,37.39,2961456,BHGE
2017-09-20,37.55,37.68,37.24,37.5,2254136,BHGE
2017-09-21,37.17,37.26,36.365,36.58,2626484,BHGE
2017-09-22,36.53,36.74,36.28,36.67,3605847,BHGE
2017-09-25,36.85,38.1,36.63,37.52,4736968,BHGE
2017-09-26,37.34,37.34,36.6597,37.04,2629118,BHGE
2017-09-27,37.1,37.2,36.69,36.93,2168587,BHGE
2017-09-28,37.12,37.24,36.56,37.03,2129601,BHGE
2017-09-29,36.8,37.05,36.32,36.62,3251225,BHGE
2017-10-02,35.96,36.91,35.92,36.86,1908649,BHGE
2017-10-03,36.84,37.1,36.39,36.67,2466311,BHGE
2017-10-04,36.75,37.09,36.53,36.71,1970638,BHGE
2017-10-05,36.84,36.92,36.46,36.48,1909838,BHGE
2017-10-06,36.16,36.71,36.04,36.53,1827879,BHGE
2017-10-09,36.59,36.67,35.8,35.84,3165113,BHGE
2017-10-10,36.06,36.23,34.92,34.97,4350082,BHGE
2017-10-11,34.81,34.9,34.23,34.39,4578158,BHGE
2017-10-12,34.14,34.3,33.78,33.92,4677528,BHGE
2017-10-13,34.26,34.6,33.71,33.73,2854919,BHGE
2017-10-16,34.04,34.225,33.641,33.7,2896282,BHGE
2017-10-17,33.64,34.07,33.3,33.79,4636842,BHGE
2017-10-18,33.84,34.26,33.75,33.8,2631429,BHGE
2017-10-19,33.55,33.89,33.05,33.15,4702269,BHGE
2017-10-20,32.01,33.43,31.44,33.26,7152564,BHGE
2017-10-23,33.1,33.26,31.4,31.47,5767345,BHGE
2017-10-24,31.56,31.66,30.63,30.69,4213779,BHGE
2017-10-25,30.7,30.86,30.0,30.05,4169848,BHGE
2017-10-26,30.12,30.34,29.73,29.94,2599019,BHGE
2017-10-27,29.79,31.31,29.62,31.3,4641739,BHGE
2017-10-30,31.18,31.77,31.09,31.5,4545954,BHGE
2017-10-31,31.29,31.53,31.0504,31.43,3144708,BHGE
2017-11-01,31.75,32.34,31.56,31.85,3127214,BHGE
2017-11-02,31.79,32.17,31.095,31.28,3900514,BHGE
2017-11-03,30.91,31.46,30.8511,31.18,4539086,BHGE
2017-11-06,31.55,33.98,31.54,33.92,8134486,BHGE
2017-11-07,34.04,34.08,33.31,33.4,4451305,BHGE
2017-11-08,33.24,33.72,32.79,32.84,3370157,BHGE
2017-11-09,32.69,32.95,32.19,32.74,3858096,BHGE
2017-11-10,32.65,33.14,32.4,32.95,2512611,BHGE
2017-11-13,32.74,32.79,31.84,31.88,3665153,BHGE
2017-11-14,31.46,31.75,29.95,30.51,6311904,BHGE
2017-11-15,29.85,30.83,29.62,30.6,4733244,BHGE
2017-11-16,30.61,31.15,30.11,30.15,3926933,BHGE
2017-11-17,30.2,31.02,30.16,30.91,2690587,BHGE
2017-11-20,30.92,30.92,30.31,30.44,3927182,BHGE
2017-11-21,30.55,30.99,30.55,30.66,3346074,BHGE
2017-11-22,30.75,31.13,30.6,30.71,3378941,BHGE
2017-11-24,30.78,31.11,30.5999,30.8,1314053,BHGE
2017-11-27,30.67,30.8,30.18,30.31,2622592,BHGE
2017-11-28,30.2,30.37,29.99,30.08,4314469,BHGE
2017-11-29,30.03,30.3,29.9,29.98,4887853,BHGE
2017-11-30,30.02,30.63,29.695,29.73,11606444,BHGE
2017-12-01,30.04,30.83,29.83,30.7,10813070,BHGE
2017-12-04,30.7,32.59,30.595,31.71,7928433,BHGE
2017-12-05,31.75,31.99,30.75,30.81,4719815,BHGE
2017-12-06,30.65,31.17,30.29,30.51,4477537,BHGE
2017-12-07,30.52,31.1,30.3,30.37,3670109,BHGE
2017-12-08,30.55,30.8,30.07,30.26,4723836,BHGE
2017-12-11,30.25,30.69,30.21,30.59,7036912,BHGE
2017-12-12,30.68,31.66,30.59,30.95,5889758,BHGE
2017-12-13,30.9,31.02,30.09,30.33,5404062,BHGE
2017-12-14,30.24,30.84,30.02,30.59,7625301,BHGE
2017-12-15,30.61,30.84,30.1,30.26,9025329,BHGE
2017-12-18,30.48,31.225,30.33,31.03,6014837,BHGE
2017-12-19,31.18,32.091,30.86,31.83,6025242,BHGE
2017-12-20,31.86,32.88,31.81,32.74,4432071,BHGE
2017-12-21,32.9,33.12,32.29,32.3,6206689,BHGE
2017-12-22,32.0,32.46,31.49,32.23,2640570,BHGE
2017-12-26,32.23,32.47,31.9,32.06,2191608,BHGE
2017-12-27,32.08,32.35,31.88,32.03,2930091,BHGE
2017-12-28,32.0,32.13,31.27,31.4,2746359,BHGE
2017-12-29,31.58,31.795,31.06,31.64,3050236,BHGE
2018-01-02,31.71,32.24,31.61,32.23,3653271,BHGE
2018-01-03,32.43,33.65,32.41,33.53,4954241,BHGE
2018-01-04,33.78,34.67,33.3,34.63,6213650,BHGE
2018-01-05,34.7,34.7,33.69,34.44,4034566,BHGE
2018-01-08,34.42,34.58,33.65,34.51,4656781,BHGE
2018-01-09,34.52,35.05,34.09,35.03,3396731,BHGE
2018-01-10,34.97,35.65,34.87,35.47,3496155,BHGE
2018-01-11,35.5,36.62,35.1,36.5,5641504,BHGE
2018-01-12,36.42,37.225,36.25,37.2,4082422,BHGE
2018-01-16,37.08,37.1,36.06,36.28,3872694,BHGE
2018-01-17,36.36,36.65,35.94,36.29,4075132,BHGE
2018-01-18,36.07,36.12,34.64,34.74,7035413,BHGE
2018-01-19,34.37,34.94,34.2001,34.74,5061821,BHGE
2018-01-22,35.0,35.755,34.36,35.55,6013088,BHGE
2018-01-23,35.56,36.04,34.995,35.82,6187327,BHGE
2018-01-24,35.96,36.16,33.1589,33.78,10236277,BHGE
2018-01-25,33.8,33.8839,32.29,32.31,6469444,BHGE
2018-01-26,32.47,33.005,32.1,32.74,3885072,BHGE
2018-01-29,32.5,32.7,31.32,31.4,4832574,BHGE
2018-01-30,31.08,31.89,30.72,31.86,6497647,BHGE
2018-01-31,31.87,32.82,31.65,32.15,7545874,BHGE
2018-02-01,32.5,33.07,32.05,32.45,6530479,BHGE
2018-02-02,31.8,31.98,30.9,31.05,6506376,BHGE
2018-02-05,30.78,31.24,29.21,29.38,4453397,BHGE
2018-02-06,28.85,29.59,28.03,29.22,8368661,BHGE
2018-02-07,29.43,29.83,28.64,28.81,3656339,BHGE
2013-02-08,163.57,165.8,162.325,164.44,1163956,BIIB
2013-02-11,164.51,165.28,163.055,163.96,1036172,BIIB
2013-02-12,163.98,165.94,163.32,165.45,1079829,BIIB
2013-02-13,163.39,167.29,163.34,165.91,1378081,BIIB
2013-02-14,165.67,165.77,163.45,164.59,1203561,BIIB
2013-02-15,165.34,169.07,164.4,168.74,1933942,BIIB
2013-02-19,168.67,168.9,165.79,166.81,1127644,BIIB
2013-02-20,166.3,168.55,164.72,164.77,1540483,BIIB
2013-02-21,164.8,165.47,161.97,162.6,1162498,BIIB
2013-02-22,163.14,164.67,162.69,164.4,746660,BIIB
2013-02-25,164.09,166.95,161.25,161.36,1215702,BIIB
2013-02-26,160.65,163.52,160.4201,161.99,1381027,BIIB
2013-02-27,163.0,167.23,162.74,166.06,1034545,BIIB
2013-02-28,165.6,168.6861,164.62,166.34,1212147,BIIB
2013-03-01,165.3,171.11,164.45,168.7,1710887,BIIB
2013-03-04,167.64,170.02,165.98,169.96,1230019,BIIB
2013-03-05,170.08,173.72,170.05,171.31,1371156,BIIB
2013-03-06,171.54,172.58,169.99,172.45,1073982,BIIB
2013-03-07,172.44,173.0,171.0,171.47,968849,BIIB
2013-03-08,172.41,172.985,171.22,172.38,1165528,BIIB
2013-03-11,171.85,174.21,171.42,174.14,1092173,BIIB
2013-03-12,174.44,176.47,173.8101,176.05,1944621,BIIB
2013-03-13,175.62,176.34,174.23,176.15,1191460,BIIB
2013-03-14,176.2,177.91,175.91,176.78,1041776,BIIB
2013-03-15,175.96,178.18,175.76,176.78,2049444,BIIB
2013-03-18,174.81,176.74,174.53,175.52,870968,BIIB
2013-03-19,175.78,177.55,174.72,175.61,1236352,BIIB
2013-03-20,177.06,178.41,176.64,178.1,830709,BIIB
2013-03-21,177.28,178.33,176.18,176.55,1047714,BIIB
2013-03-22,176.88,178.9,176.88,178.0,929254,BIIB
2013-03-25,178.48,178.48,175.63,176.22,1136549,BIIB
2013-03-26,177.42,178.13,175.98,177.09,1232662,BIIB
2013-03-27,176.52,184.17,176.01,182.68,2456383,BIIB
2013-03-28,186.6,192.92,186.36,192.618,3994948,BIIB
2013-04-01,193.66,196.78,191.8,192.77,2067026,BIIB
2013-04-02,194.94,199.5399,194.23,198.19,2039241,BIIB
2013-04-03,198.38,199.0456,194.16,195.74,1824010,BIIB
2013-04-04,197.76,198.87,194.48,195.68,1199070,BIIB
2013-04-05,193.05,193.9899,191.8,193.31,1317763,BIIB
2013-04-08,193.6,194.8799,192.33,194.13,709139,BIIB
2013-04-09,194.51,195.43,192.2,193.17,746358,BIIB
2013-04-10,193.69,198.44,193.22,198.34,887061,BIIB
2013-04-11,198.94,201.0,197.18,200.26,884832,BIIB
2013-04-12,202.59,209.0,201.9,207.01,1833671,BIIB
2013-04-15,206.88,207.5,198.5094,198.75,1409009,BIIB
2013-04-16,201.51,202.48,197.74,202.125,1308037,BIIB
2013-04-17,200.11,204.75,199.0,204.08,1309947,BIIB
2013-04-18,204.18,204.18,197.92,198.66,978791,BIIB
2013-04-19,197.65,203.72,197.5,203.27,942567,BIIB
2013-04-22,204.86,216.67,204.36,215.2,2677905,BIIB
2013-04-23,216.88,217.8,211.23,212.76,1971634,BIIB
2013-04-24,211.93,212.31,205.91,206.18,1584701,BIIB
2013-04-25,212.23,217.67,212.1001,216.0,1984793,BIIB
2013-04-26,215.89,218.455,212.53,213.59,1083351,BIIB
2013-04-29,219.71,225.0,219.35,223.61,2066235,BIIB
2013-04-30,223.94,226.18,218.21,218.93,1620301,BIIB
2013-05-01,215.39,218.39,214.0,214.33,1236124,BIIB
2013-05-02,214.68,219.08,213.26,217.3,1124451,BIIB
2013-05-03,220.39,222.55,217.85,218.85,922300,BIIB
2013-05-06,221.72,222.0,215.39,215.73,942158,BIIB
2013-05-07,214.81,216.62,211.63,212.55,1119507,BIIB
2013-05-08,212.03,215.6199,209.57,210.71,1141499,BIIB
2013-05-09,210.4,212.04,208.5001,209.28,1027522,BIIB
2013-05-10,210.76,213.38,209.05,213.22,1108467,BIIB
2013-05-13,216.5,222.93,215.94,222.74,1593202,BIIB
2013-05-14,223.4,231.99,222.75,229.84,1972277,BIIB
2013-05-15,228.73,230.98,224.5801,227.13,933715,BIIB
2013-05-16,226.68,228.84,223.107,227.99,1592661,BIIB
2013-05-17,228.36,228.86,224.6,226.85,1243779,BIIB
2013-05-20,226.05,234.46,224.33,225.18,1281240,BIIB
2013-05-21,226.17,234.2,226.0,231.33,1364463,BIIB
2013-05-22,232.27,238.83,230.06,233.07,1404856,BIIB
2013-05-23,230.25,235.1,226.011,232.62,1231116,BIIB
2013-05-24,230.87,235.4,229.35,235.24,825879,BIIB
2013-05-28,237.23,242.64,236.28,240.86,1451726,BIIB
2013-05-29,239.42,242.18,238.44,238.99,1143833,BIIB
2013-05-30,235.82,241.12,233.12,238.89,1267994,BIIB
2013-05-31,237.18,240.49,237.01,237.49,1337301,BIIB
2013-06-03,234.15,234.7,220.08,227.39,2464121,BIIB
2013-06-04,224.22,225.0,218.38,219.74,2515077,BIIB
2013-06-05,219.0,223.6,209.87,214.1,2335535,BIIB
2013-06-06,214.35,221.35,212.87,221.19,1612129,BIIB
2013-06-07,223.57,228.1,223.3,225.02,1722384,BIIB
2013-06-10,225.81,226.6,220.47,222.19,1020853,BIIB
2013-06-11,219.62,225.0,218.31,223.03,1331794,BIIB
2013-06-12,217.7,218.9,204.12,206.55,2778588,BIIB
2013-06-13,205.86,210.87,204.56,209.58,2011599,BIIB
2013-06-14,212.0,217.65,208.421,211.99,1569388,BIIB
2013-06-17,214.01,216.0,206.62,207.75,1649928,BIIB
2013-06-18,210.47,211.62,206.43,210.8,1440675,BIIB
2013-06-19,210.47,211.26,203.59,203.8,1213582,BIIB
2013-06-20,201.6,202.97,197.7,199.58,1937125,BIIB
2013-06-21,201.01,202.9799,194.66,199.074,3518119,BIIB
2013-06-24,197.8,203.6525,195.1,200.46,1820089,BIIB
2013-06-25,201.75,202.31,196.691,199.15,1199468,BIIB
2013-06-26,201.57,209.87,200.26,208.43,1477546,BIIB
2013-06-27,209.8,212.98,207.82,208.81,1400650,BIIB
2013-06-28,221.68,224.63,215.13,215.2,3110384,BIIB
2013-07-01,220.25,223.8,217.725,217.875,1522876,BIIB
2013-07-02,217.49,219.28,215.22,216.65,1172461,BIIB
2013-07-03,214.87,218.67,214.53,217.5,363593,BIIB
2013-07-05,220.27,223.94,220.12,221.65,806090,BIIB
2013-07-08,223.38,225.22,217.5,218.07,943600,BIIB
2013-07-09,219.2,220.92,215.81,219.258,829085,BIIB
2013-07-10,218.87,221.51,216.38,219.7,857696,BIIB
2013-07-11,222.61,226.0,220.83,223.3,1260874,BIIB
2013-07-12,222.52,226.54,219.19,226.34,1360519,BIIB
2013-07-15,228.01,228.01,222.5,224.33,810476,BIIB
2013-07-16,223.94,225.53,220.031,222.85,1063441,BIIB
2013-07-17,224.06,227.12,223.32,225.1,1025044,BIIB
2013-07-18,225.33,226.99,222.624,223.12,813615,BIIB
2013-07-19,224.33,230.62,220.1,230.27,1592399,BIIB
2013-07-22,234.69,234.74,222.09,231.67,2485920,BIIB
2013-07-23,231.55,231.83,221.91,222.655,1722856,BIIB
2013-07-24,222.73,226.97,221.178,226.61,1455739,BIIB
2013-07-25,233.53,233.97,222.2,227.48,2392644,BIIB
2013-07-26,226.4,227.76,218.16,223.23,1403347,BIIB
2013-07-29,221.86,224.11,215.96,215.96,1429111,BIIB
2013-07-30,216.98,217.99,214.2101,216.93,1797980,BIIB
2013-07-31,217.49,221.7,216.06,218.13,1202869,BIIB
2013-08-01,218.82,221.58,218.03,220.199,1126054,BIIB
2013-08-02,220.38,227.8,220.3,227.76,1529572,BIIB
2013-08-05,228.0,229.0,225.1,227.57,969762,BIIB
2013-08-06,227.21,227.36,221.7,221.82,771221,BIIB
2013-08-07,220.64,223.0,217.13,217.76,1114953,BIIB
2013-08-08,219.7,219.9999,215.87,216.89,807767,BIIB
2013-08-09,214.75,217.1,212.01,212.35,1028855,BIIB
2013-08-12,210.79,210.79,203.55,206.89,1958713,BIIB
2013-08-13,206.88,213.49,206.15,211.25,1775886,BIIB
2013-08-14,210.93,214.16,210.652,211.52,1054843,BIIB
2013-08-15,209.41,209.86,205.73,206.53,814902,BIIB
2013-08-16,205.61,208.92,205.28,206.89,1252746,BIIB
2013-08-19,207.15,209.95,206.84,206.87,639825,BIIB
2013-08-20,206.81,209.246,206.24,206.55,736676,BIIB
2013-08-21,205.61,210.98,203.55,208.08,999517,BIIB
2013-08-22,208.35,212.77,208.01,211.48,612420,BIIB
2013-08-23,211.49,212.25,210.02,211.38,612324,BIIB
2013-08-26,212.02,214.923,210.985,212.34,806600,BIIB
2013-08-27,210.09,211.71,207.39,207.65,725874,BIIB
2013-08-28,208.27,211.29,206.6,209.71,809577,BIIB
2013-08-29,209.19,217.07,209.03,214.13,859661,BIIB
2013-08-30,213.99,214.56,210.87,213.02,1002299,BIIB
2013-09-03,216.0,222.45,213.05,221.79,1223372,BIIB
2013-09-04,223.64,231.65,223.0,230.585,1905370,BIIB
2013-09-05,229.81,231.72,226.02,227.7,1074656,BIIB
2013-09-06,229.5,230.0,224.43,225.18,1256355,BIIB
2013-09-09,226.09,229.0,224.94,228.858,891582,BIIB
2013-09-10,230.0,230.35,224.79,228.694,932221,BIIB
2013-09-11,228.5,236.54,227.79,236.27,1220774,BIIB
2013-09-12,236.77,238.5,233.0801,234.11,1112213,BIIB
2013-09-13,234.95,236.07,231.5401,234.71,650440,BIIB
2013-09-16,238.03,240.375,236.31,239.57,1045346,BIIB
2013-09-17,238.98,241.0,236.23,240.05,798156,BIIB
2013-09-18,245.99,246.49,240.05,246.346,1606258,BIIB
2013-09-19,247.03,248.95,244.62,247.98,1395622,BIIB
2013-09-20,248.28,248.75,246.05,248.13,1673260,BIIB
2013-09-23,248.4,248.4,241.5229,242.674,1059910,BIIB
2013-09-24,242.46,243.97,240.89,243.54,835783,BIIB
2013-09-25,244.1,244.36,241.27,241.512,875823,BIIB
2013-09-26,241.94,245.88,241.48,243.05,989240,BIIB
2013-09-27,241.23,245.16,238.47,244.82,1118913,BIIB
2013-09-30,242.0,244.5,240.29,240.76,925261,BIIB
2013-10-01,242.85,245.75,241.95,244.92,914758,BIIB
2013-10-02,243.9,248.32,243.625,246.23,849303,BIIB
2013-10-03,244.71,245.9799,233.5,233.84,1683012,BIIB
2013-10-04,236.39,241.45,235.4,240.3,1325957,BIIB
2013-10-07,237.47,240.91,235.59,236.59,911428,BIIB
2013-10-08,235.37,237.75,225.11,225.499,1571855,BIIB
2013-10-09,226.96,228.15,221.07,223.85,1429555,BIIB
2013-10-10,228.26,234.85,227.5001,234.17,1185707,BIIB
2013-10-11,233.97,238.65,233.26,234.8,895325,BIIB
2013-10-14,232.65,238.97,231.02,238.84,701806,BIIB
2013-10-15,237.69,239.07,236.19,236.47,766040,BIIB
2013-10-16,236.57,241.88,236.35,241.18,1153514,BIIB
2013-10-17,241.02,247.46,240.05,247.101,932712,BIIB
2013-10-18,246.7,246.86,241.655,244.904,1122399,BIIB
2013-10-21,245.19,246.5,241.52,243.07,776135,BIIB
2013-10-22,244.25,251.96,243.02,250.6,1240277,BIIB
2013-10-23,249.8,251.838,247.43,251.12,994048,BIIB
2013-10-24,251.99,252.99,248.37,249.22,1035031,BIIB
2013-10-25,250.53,252.8265,247.755,252.26,1350886,BIIB
2013-10-28,250.465,262.0,245.03,254.43,2585694,BIIB
2013-10-29,255.85,256.0,249.13,254.39,875339,BIIB
2013-10-30,253.72,254.815,246.77,248.95,934530,BIIB
2013-10-31,249.23,251.0,244.17,244.19,1176113,BIIB
2013-11-01,245.57,248.315,239.61,243.1,1593538,BIIB
2013-11-04,243.79,245.95,239.85,240.07,942173,BIIB
2013-11-05,237.99,244.87,237.99,244.06,995254,BIIB
2013-11-06,245.27,245.98,237.63,238.478,1053625,BIIB
2013-11-07,239.72,242.89,230.53,231.19,1444991,BIIB
2013-11-08,233.12,237.54,230.25,236.69,1095922,BIIB
2013-11-11,236.23,237.43,232.36,234.79,770449,BIIB
2013-11-12,233.5,235.63,231.0,235.62,991126,BIIB
2013-11-13,233.7,236.43,232.11,236.1,1006274,BIIB
2013-11-14,236.5,240.84,236.5,237.58,680886,BIIB
2013-11-15,237.0,245.81,236.8,245.09,1579726,BIIB
2013-11-18,244.98,247.4,239.81,241.27,1224246,BIIB
2013-11-19,241.97,248.75,240.68,245.46,1203463,BIIB
2013-11-20,245.67,249.96,243.0,246.12,1014438,BIIB
2013-11-21,247.3,253.22,245.31,252.43,1399465,BIIB
2013-11-22,278.0,289.97,274.98,285.616,4701626,BIIB
2013-11-25,286.54,297.98,284.51,295.88,2727961,BIIB
2013-11-26,295.95,297.8,288.58,289.2,1584811,BIIB
2013-11-27,292.8,295.89,288.0101,293.83,940013,BIIB
2013-11-29,290.0,295.49,290.0,290.97,514221,BIIB
2013-12-02,291.71,298.82,290.52,294.84,1128494,BIIB
2013-12-03,294.17,294.25,286.56,287.76,1419461,BIIB
2013-12-04,285.9,289.239,282.38,285.82,900225,BIIB
2013-12-05,284.95,288.73,282.12,284.92,1159324,BIIB
2013-12-06,289.55,292.859,283.0,290.9,1214954,BIIB
2013-12-09,292.99,293.2,284.7,286.18,1190629,BIIB
2013-12-10,286.83,288.8975,281.2847,285.23,937546,BIIB
2013-12-11,284.66,286.02,277.19,278.04,1270230,BIIB
2013-12-12,278.2,283.83,277.219,277.87,993646,BIIB
2013-12-13,278.02,279.41,271.59,275.32,1167492,BIIB
2013-12-16,277.22,283.54,273.21,273.6,1178303,BIIB
2013-12-17,274.55,276.59,270.27,271.51,1253724,BIIB
2013-12-18,272.19,281.25,270.74,280.64,1870622,BIIB
2013-12-19,278.88,280.43,275.17,277.21,956763,BIIB
2013-12-20,278.46,285.54,275.03,283.34,3027642,BIIB
2013-12-23,284.28,285.0,279.51,281.61,1076910,BIIB
2013-12-24,281.44,282.68,278.36,280.65,463262,BIIB
2013-12-26,280.81,282.216,279.071,281.34,620590,BIIB
2013-12-27,281.81,282.919,276.31,277.17,609633,BIIB
2013-12-30,278.39,280.185,273.77,279.57,605222,BIIB
2013-12-31,279.93,281.485,278.6,279.572,640647,BIIB
2014-01-02,279.44,282.515,276.21,280.33,902226,BIIB
2014-01-03,279.8,280.836,275.48,277.4,655988,BIIB
2014-01-06,278.03,279.36,270.62,274.97,1019108,BIIB
2014-01-07,275.83,277.17,273.45,273.5175,819051,BIIB
2014-01-08,276.64,290.99,274.25,290.01,1436701,BIIB
2014-01-09,292.05,296.9999,288.0,289.75,1318682,BIIB
2014-01-10,291.57,299.85,286.3,299.31,1868748,BIIB
2014-01-13,299.35,302.95,281.55,283.67,2307053,BIIB
2014-01-14,284.7,300.67,280.31,297.47,1652665,BIIB
2014-01-15,297.48,298.6283,292.32,296.72,1039278,BIIB
2014-01-16,297.27,299.13,291.75,294.0,1052571,BIIB
2014-01-17,293.6,298.98,293.19,297.48,1413661,BIIB
2014-01-21,300.45,311.2,299.54,310.5,1794708,BIIB
2014-01-22,309.8,315.0,306.32,310.54,1125832,BIIB
2014-01-23,307.23,315.38,305.48,314.96,1578784,BIIB
2014-01-24,314.78,315.13,303.14,303.6,1943806,BIIB
2014-01-27,303.61,303.855,292.53,297.88,1515382,BIIB
2014-01-28,302.38,306.0,297.02,305.65,1725184,BIIB
2014-01-29,299.03,318.42,292.82,305.46,2774216,BIIB
2014-01-30,310.72,321.25,310.0,318.28,1813413,BIIB
2014-01-31,313.08,317.45,311.011,312.64,1313163,BIIB
2014-02-03,314.84,316.99,298.15,300.39,2205491,BIIB
2014-02-04,299.01,310.06,298.15,308.18,2141353,BIIB
2014-02-05,307.39,307.39,294.02,299.93,1888118,BIIB
2014-02-06,301.88,307.35,300.67,301.01,1384814,BIIB
2014-02-07,303.13,316.02,301.38,315.54,1505545,BIIB
2014-02-10,315.54,318.225,311.665,317.96,1249828,BIIB
2014-02-11,314.31,319.9,313.0,319.82,1564625,BIIB
2014-02-12,319.27,326.34,318.63,323.04,1461268,BIIB
2014-02-13,316.81,329.45,315.0001,328.62,1311440,BIIB
2014-02-14,329.48,331.74,327.1,328.29,1056135,BIIB
2014-02-18,327.9,335.99,326.96,334.98,966935,BIIB
2014-02-19,334.12,335.39,326.65,328.45,826843,BIIB
2014-02-20,330.33,335.88,323.31,335.11,1317168,BIIB
2014-02-21,336.37,349.77,334.47,347.11,1815763,BIIB
2014-02-24,348.15,353.47,345.62,345.63,1668328,BIIB
2014-02-25,346.51,349.54,343.11,346.3,1353961,BIIB
2014-02-26,342.17,353.0,337.31,343.21,1192367,BIIB
2014-02-27,342.5,348.39,340.77,343.86,1149804,BIIB
2014-02-28,346.16,349.95,335.02,340.68,1862125,BIIB
2014-03-03,340.68,342.36,331.22,338.38,1340351,BIIB
2014-03-04,343.53,346.74,341.1,343.15,1109448,BIIB
2014-03-05,345.23,346.295,338.86,339.0,1003264,BIIB
2014-03-06,346.86,353.0,334.01,340.69,2233579,BIIB
2014-03-07,341.79,342.8499,323.72,328.75,2785693,BIIB
2014-03-10,327.65,338.6,327.0075,338.0,1471460,BIIB
2014-03-11,338.25,341.26,334.19,335.99,1025667,BIIB
2014-03-12,333.05,340.375,332.28,339.55,879316,BIIB
2014-03-13,341.04,342.59,329.03,332.05,1064992,BIIB
2014-03-14,333.4,340.0,329.228,332.49,1337136,BIIB
2014-03-17,334.83,349.0,334.3201,345.6,1562525,BIIB
2014-03-18,346.8,354.07,345.7,351.94,1519076,BIIB
2014-03-19,352.49,358.89,347.0,350.01,1341947,BIIB
2014-03-20,348.27,353.2,344.721,347.04,1369100,BIIB
2014-03-21,355.0,355.0,313.08,318.53,5749873,BIIB
2014-03-24,320.2,322.0,300.32,312.6,3748058,BIIB
2014-03-25,316.0,321.14,304.0,311.78,2148596,BIIB
2014-03-26,313.08,317.28,305.93,305.93,1976099,BIIB
2014-03-27,306.64,312.9,296.65,309.76,2022085,BIIB
2014-03-28,305.01,314.19,292.67,294.12,2555334,BIIB
2014-03-31,296.11,306.94,296.11,305.87,1952544,BIIB
2014-04-01,308.42,316.34,305.31,309.79,1714903,BIIB
2014-04-02,311.64,317.0,306.5,309.7,1483689,BIIB
2014-04-03,307.99,308.99,296.23,301.86,2008112,BIIB
2014-04-04,303.71,305.479,286.3,288.2699,3290060,BIIB
2014-04-07,286.36,297.76,281.59,294.19,2427578,BIIB
2014-04-08,295.48,295.96,284.32,285.92,2502877,BIIB
2014-04-09,288.02,301.4499,285.92,300.68,1988978,BIIB
2014-04-10,300.1,300.91,284.57,287.35,2636183,BIIB
2014-04-11,284.89,292.8,273.73,274.0,2742872,BIIB
2014-04-14,277.91,285.99,274.0,279.52,1880456,BIIB
2014-04-15,280.55,288.84,272.02,285.49,1871561,BIIB
2014-04-16,290.28,294.0,284.07,291.48,1768211,BIIB
2014-04-17,291.0,296.0,289.76,290.54,1283744,BIIB
2014-04-21,290.6,298.57,290.2,297.98,984492,BIIB
2014-04-22,300.5,309.17,300.0,306.2,1778010,BIIB
2014-04-23,309.0,311.1,295.49,306.75,2598030,BIIB
2014-04-24,307.0,308.72,286.48,294.84,2385364,BIIB
2014-04-25,293.04,296.74,285.58,285.81,1727651,BIIB
2014-04-28,289.16,292.42,275.3925,283.12,1802432,BIIB
2014-04-29,285.35,294.36,281.995,290.84,1634637,BIIB
2014-04-30,285.0,291.56,281.32,287.12,1452074,BIIB
2014-05-01,287.11,291.99,283.3,286.75,1312842,BIIB
2014-05-02,290.52,290.61,280.01,282.01,1284761,BIIB
2014-05-05,280.61,291.31,279.0,290.06,1177850,BIIB
2014-05-06,287.77,291.09,285.52,285.94,1236926,BIIB
2014-05-07,286.26,288.25,278.1,284.0,1379618,BIIB
2014-05-08,286.0,291.28,281.82,282.96,1230205,BIIB
2014-05-09,282.75,286.99,278.59,286.65,1084327,BIIB
2014-05-12,289.78,301.0,288.01,300.54,1683471,BIIB
2014-05-13,300.03,300.95,295.55,295.85,988792,BIIB
2014-05-14,294.87,301.21,293.3301,296.5,1030706,BIIB
2014-05-15,295.63,297.972,286.0,289.53,1311054,BIIB
2014-05-16,288.49,292.5535,285.01,291.32,1148136,BIIB
2014-05-19,289.15,293.41,287.56,290.75,772802,BIIB
2014-05-20,292.23,293.81,288.43,289.79,1089013,BIIB
2014-05-21,290.12,296.759,290.12,295.355,979052,BIIB
2014-05-22,293.57,303.17,292.58,299.69,1092439,BIIB
2014-05-23,301.97,302.73,295.51,299.71,883242,BIIB
2014-05-27,303.24,310.05,299.5001,309.77,1311700,BIIB
2014-05-28,311.02,315.42,308.04,308.81,1160771,BIIB
2014-05-29,314.86,319.94,314.5425,319.85,1769555,BIIB
2014-05-30,320.8,322.25,317.93,319.37,1296060,BIIB
2014-06-02,318.93,320.03,310.61,318.22,754739,BIIB
2014-06-03,316.37,318.87,313.77,316.86,786272,BIIB
2014-06-04,315.87,320.0,314.01,319.18,740629,BIIB
2014-06-05,320.17,321.2,315.82,320.13,1119505,BIIB
2014-06-06,321.96,322.046,314.2933,317.55,873255,BIIB
2014-06-09,320.0,321.48,316.08,318.16,775186,BIIB
2014-06-10,316.2,319.84,312.61,315.44,1016956,BIIB
2014-06-11,314.04,314.99,308.0,310.72,909718,BIIB
2014-06-12,310.72,314.07,308.1,309.78,802795,BIIB
2014-06-13,310.5,311.38,306.4,309.98,773230,BIIB
2014-06-16,309.6,312.95,306.76,307.97,890706,BIIB
2014-06-17,306.99,307.465,302.01,304.79,862056,BIIB
2014-06-18,305.51,310.36,304.615,309.81,1068318,BIIB
2014-06-19,310.67,313.53,308.45,311.98,1034525,BIIB
2014-06-20,313.85,319.89,312.5,319.59,2091730,BIIB
2014-06-23,318.01,321.8857,312.87,313.46,890873,BIIB
2014-06-24,313.59,319.26,312.66,314.23,1106765,BIIB
2014-06-25,313.09,318.0,312.58,314.76,1051742,BIIB
2014-06-26,315.68,319.88,312.87,318.63,1027515,BIIB
2014-06-27,318.57,320.99,315.671,318.13,969387,BIIB
2014-06-30,317.16,319.62,315.01,315.31,938257,BIIB
2014-07-01,317.03,326.23,315.24,324.74,1182380,BIIB
2014-07-02,325.25,332.7799,324.01,331.0,1186001,BIIB
2014-07-03,330.8,332.93,328.23,331.15,700640,BIIB
2014-07-07,329.4,332.97,324.0,325.68,803791,BIIB
2014-07-08,324.0,324.6,316.91,317.59,1238281,BIIB
2014-07-09,322.62,322.8744,313.612,320.14,1030015,BIIB
2014-07-10,317.1,321.4105,315.0,319.12,825274,BIIB
2014-07-11,320.0,323.4399,316.04,322.22,946921,BIIB
2014-07-14,325.12,325.12,319.06,319.75,879937,BIIB
2014-07-15,320.76,321.81,311.92,312.0,1394109,BIIB
2014-07-16,313.83,313.83,302.55,303.74,1805400,BIIB
2014-07-17,301.85,307.99,298.31,299.29,1653248,BIIB
2014-07-18,301.12,305.82,298.64,304.1,1551679,BIIB
2014-07-21,303.04,304.2418,300.4,302.5,1027810,BIIB
2014-07-22,305.18,308.68,302.94,303.67,1200258,BIIB
2014-07-23,335.0,343.586,331.0,337.6,4143123,BIIB
2014-07-24,337.6,339.83,335.22,336.79,1599871,BIIB
2014-07-25,334.78,337.5,332.765,335.45,1068622,BIIB
2014-07-28,334.68,338.34,332.1,336.39,995641,BIIB
2014-07-29,337.0,344.069,335.7,341.73,1286026,BIIB
2014-07-30,344.45,349.0,343.02,344.52,1303257,BIIB
2014-07-31,342.72,342.8599,333.345,334.39,1168973,BIIB
2014-08-01,332.93,337.82,325.85,329.83,1319275,BIIB
2014-08-04,330.08,330.94,325.76,326.55,989313,BIIB
2014-08-05,325.58,328.55,322.1401,325.23,1144601,BIIB
2014-08-06,324.06,328.49,322.0,325.199,940576,BIIB
2014-08-07,326.0,327.355,319.8,320.6,872695,BIIB
2014-08-08,320.88,326.4,319.32,324.05,1197040,BIIB
2014-08-11,327.3,327.44,319.073,320.34,983040,BIIB
2014-08-12,319.96,325.64,317.0,324.96,1045605,BIIB
2014-08-13,325.51,335.39,324.13,334.64,1448053,BIIB
2014-08-14,335.05,338.51,333.66,337.01,1319175,BIIB
2014-08-15,339.25,343.03,330.6959,342.47,1724429,BIIB
2014-08-18,347.59,348.4,342.09,344.6,1223574,BIIB
2014-08-19,344.82,348.49,343.29,345.84,815746,BIIB
2014-08-20,343.68,345.46,340.67,342.58,700054,BIIB
2014-08-21,342.73,344.4199,337.19,338.65,663651,BIIB
2014-08-22,339.84,341.898,337.0,339.97,677368,BIIB
2014-08-25,342.54,345.75,341.0801,342.7,719351,BIIB
2014-08-26,343.39,343.6,340.01,342.99,837271,BIIB
2014-08-27,343.46,343.76,338.54,343.36,972051,BIIB
2014-08-28,341.14,343.83,339.52,341.24,644897,BIIB
2014-08-29,343.63,343.63,339.18,343.04,700097,BIIB
2014-09-02,345.47,347.7892,340.6,342.68,715592,BIIB
2014-09-03,343.37,345.81,342.17,344.12,736909,BIIB
2014-09-04,344.37,344.44,333.78,334.83,830178,BIIB
2014-09-05,335.04,335.75,321.0,330.48,1911854,BIIB
2014-09-08,329.28,331.85,326.74,331.31,927175,BIIB
2014-09-09,330.74,330.74,326.03,326.83,842133,BIIB
2014-09-10,325.99,333.0,325.99,332.08,811110,BIIB
2014-09-11,330.41,332.81,324.74,327.11,925506,BIIB
2014-09-12,327.31,328.16,321.1107,323.39,802697,BIIB
2014-09-15,323.4,323.97,315.71,320.12,1064013,BIIB
2014-09-16,319.42,328.75,318.69,326.88,999124,BIIB
2014-09-17,328.42,330.98,322.69,327.58,1088557,BIIB
2014-09-18,328.86,330.3,325.36,329.99,637122,BIIB
2014-09-19,329.51,334.82,327.49,329.24,1742641,BIIB
2014-09-22,327.36,330.34,325.01,329.76,1028473,BIIB
2014-09-23,328.51,334.95,327.68,332.24,1039658,BIIB
2014-09-24,333.4,347.75,333.114,346.3,1582574,BIIB
2014-09-25,344.05,345.6499,333.06,333.4,1559997,BIIB
2014-09-26,333.87,334.79,328.68,333.54,1075576,BIIB
2014-09-29,329.7,333.5,326.85,330.16,802249,BIIB
2014-09-30,330.23,332.4,327.08,330.81,1055403,BIIB
2014-10-01,330.97,331.15,321.98,323.5,988662,BIIB
2014-10-02,322.6,324.45,317.53,319.84,1116330,BIIB
2014-10-03,323.33,331.01,321.63,327.09,1306511,BIIB
2014-10-06,331.05,331.05,324.01,325.07,723890,BIIB
2014-10-07,325.0,325.0,315.82,315.92,1053427,BIIB
2014-10-08,315.66,325.78,312.0,324.59,1275458,BIIB
2014-10-09,323.35,325.34,317.74,319.19,1143201,BIIB
2014-10-10,318.4,324.42,315.08,315.14,1468214,BIIB
2014-10-13,314.79,315.75,300.99,301.74,2302659,BIIB
2014-10-14,308.36,310.4,296.06,301.58,1759350,BIIB
2014-10-15,297.29,311.2,295.27,305.69,2211368,BIIB
2014-10-16,299.91,309.0,296.55,302.74,1384361,BIIB
2014-10-17,305.36,313.72,304.75,306.71,1782231,BIIB
2014-10-20,305.24,321.48,305.24,311.41,1513757,BIIB
2014-10-21,320.97,326.9,316.03,326.77,1854423,BIIB
2014-10-22,300.0,314.95,290.85,309.07,7071216,BIIB
2014-10-23,314.0,319.35,311.0,316.06,2127870,BIIB
2014-10-24,315.72,322.0,315.3,321.67,1263000,BIIB
2014-10-27,321.89,323.12,317.001,319.98,1114800,BIIB
2014-10-28,321.21,321.22,314.9,318.03,1642763,BIIB
2014-10-29,317.94,320.99,312.56,315.06,1509066,BIIB
2014-10-30,315.09,323.72,313.91,321.0,1084443,BIIB
2014-10-31,330.0,330.5,318.66,321.08,1699618,BIIB
2014-11-03,320.78,323.2,319.6601,321.25,1196521,BIIB
2014-11-04,319.9,323.88,319.03,322.06,1130652,BIIB
2014-11-05,324.57,324.86,318.5,319.55,1016075,BIIB
2014-11-06,320.86,324.3,320.27,323.47,1376980,BIIB
2014-11-07,324.66,325.0,319.62,320.75,1102793,BIIB
2014-11-10,320.19,327.9,319.0,327.87,1220524,BIIB
2014-11-11,327.71,330.37,322.65,324.59,847472,BIIB
2014-11-12,323.8,323.8,319.55,321.02,756955,BIIB
2014-11-13,322.25,322.25,314.3348,317.98,1126189,BIIB
2014-11-14,317.96,318.02,300.35,305.43,2557338,BIIB
2014-11-17,305.0,308.65,301.86,302.42,1390188,BIIB
2014-11-18,305.68,306.98,303.02,305.56,1643244,BIIB
2014-11-19,304.6,305.5,302.1,303.61,1956845,BIIB
2014-11-20,300.1,303.98,297.83,299.1,1772390,BIIB
2014-11-21,305.28,305.28,301.32,303.55,1828008,BIIB
2014-11-24,305.61,308.84,304.78,306.74,1388201,BIIB
2014-11-25,307.0,307.64,302.45,305.4,1947198,BIIB
2014-11-26,305.0,305.83,301.39,304.92,1085880,BIIB
2014-11-28,307.58,310.205,305.97,307.69,849119,BIIB
2014-12-01,306.43,310.4746,306.11,308.44,1146082,BIIB
2014-12-02,335.65,336.65,323.41,328.27,6209536,BIIB
2014-12-03,328.52,347.74,328.52,347.34,4673971,BIIB
2014-12-04,345.88,350.8943,337.54,341.18,2538444,BIIB
2014-12-05,341.99,345.9265,339.71,340.87,1460327,BIIB
2014-12-08,341.95,347.28,340.9,344.05,1396531,BIIB
2014-12-09,340.4,348.06,337.57,347.61,1297626,BIIB
2014-12-10,346.85,349.88,342.62,343.59,1454527,BIIB
2014-12-11,344.87,351.38,341.86,342.33,1471758,BIIB
2014-12-12,339.23,349.98,338.5,344.49,1563786,BIIB
2014-12-15,346.5,346.65,333.12,335.8,1404531,BIIB
2014-12-16,333.38,339.83,324.69,325.13,1836334,BIIB
2014-12-17,326.5,333.73,322.35,332.89,1652746,BIIB
2014-12-18,339.36,353.7,337.71,353.7,2401811,BIIB
2014-12-19,343.28,361.93,343.06,360.67,3691331,BIIB
2014-12-22,352.0,356.65,345.2301,352.29,2170443,BIIB
2014-12-23,353.56,353.79,328.68,335.76,2635166,BIIB
2014-12-24,335.53,343.62,334.98,340.885,966287,BIIB
2014-12-26,342.92,345.55,338.02,342.4,1138728,BIIB
2014-12-29,341.93,345.99,339.29,343.43,1236493,BIIB
2014-12-30,341.51,345.01,339.4256,342.19,933537,BIIB
2014-12-31,343.92,348.5,339.33,339.45,868309,BIIB
2015-01-02,342.84,346.99,340.33,342.01,976701,BIIB
2015-01-05,339.27,342.0,335.13,336.74,1253151,BIIB
2015-01-06,339.98,346.64,334.4,334.65,1898150,BIIB
2015-01-07,338.09,354.0,338.045,353.24,2484299,BIIB
2015-01-08,359.42,360.0,341.7105,350.25,4286905,BIIB
2015-01-09,349.78,352.08,338.24,342.34,2562144,BIIB
2015-01-12,345.5,350.0,343.71,347.84,1899187,BIIB
2015-01-13,352.81,361.91,348.35,352.74,2489440,BIIB
2015-01-14,348.0,355.61,347.52,348.75,1429918,BIIB
2015-01-15,350.04,354.55,339.662,339.88,1667792,BIIB
2015-01-16,339.37,353.44,339.3501,352.75,1672977,BIIB
2015-01-20,354.5,365.19,350.64,363.28,2076362,BIIB
2015-01-21,361.41,366.17,358.22,361.825,1336963,BIIB
2015-01-22,364.0,364.0,349.49,353.65,2322866,BIIB
2015-01-23,352.98,359.87,352.03,357.53,1077661,BIIB
2015-01-26,357.63,362.84,355.45,362.44,1330585,BIIB
2015-01-27,358.28,364.76,357.13,357.89,1446335,BIIB
2015-01-28,360.29,361.38,350.5,351.18,1485977,BIIB
2015-01-29,351.53,354.6057,345.76,353.25,1707791,BIIB
2015-01-30,372.75,397.0,372.75,389.16,4029832,BIIB
2015-02-02,389.03,394.98,382.0,390.0,1832685,BIIB
2015-02-03,390.73,395.5,386.34,393.89,1781484,BIIB
2015-02-04,388.6,394.48,381.36,391.12,2166026,BIIB
2015-02-05,393.7,402.4,390.11,401.79,1576240,BIIB
2015-02-06,400.3,407.94,399.0,402.0,1640453,BIIB
2015-02-09,398.05,402.8399,396.464,396.88,1440778,BIIB
2015-02-10,398.05,400.864,394.06,395.13,1811638,BIIB
2015-02-11,394.86,396.86,388.53,390.0,1766321,BIIB
2015-02-12,394.69,395.0,386.14,392.11,1755141,BIIB
2015-02-13,391.68,394.39,387.24,391.66,1180115,BIIB
2015-02-17,389.11,402.29,388.67,397.91,1321114,BIIB
2015-02-18,396.83,401.87,396.52,401.12,782821,BIIB
2015-02-19,401.04,408.24,400.56,406.73,1144305,BIIB
2015-02-20,406.4,409.03,403.36,408.05,945924,BIIB
2015-02-23,408.25,411.32,406.23,408.58,955238,BIIB
2015-02-24,410.25,410.74,402.83,404.89,854226,BIIB
2015-02-25,405.32,412.02,400.57,408.94,1114813,BIIB
2015-02-26,408.82,411.77,406.065,410.1,863782,BIIB
2015-02-27,410.23,411.31,405.8,409.59,1371021,BIIB
2015-03-02,410.67,416.82,406.4,415.79,1347278,BIIB
2015-03-03,415.0,415.17,407.12,412.79,1236017,BIIB
2015-03-04,410.95,417.18,406.1,414.13,1524051,BIIB
2015-03-05,417.42,425.7,417.09,425.61,1847295,BIIB
2015-03-06,424.23,424.23,416.24,417.63,1643719,BIIB
2015-03-09,417.23,417.65,411.6,415.51,1516214,BIIB
2015-03-10,409.67,420.44,409.61,414.2,1400677,BIIB
2015-03-11,415.31,416.24,407.51,408.11,1426806,BIIB
2015-03-12,411.49,411.49,406.02,407.64,1553494,BIIB
2015-03-13,407.09,416.6999,407.09,413.35,1745275,BIIB
2015-03-16,415.46,422.3663,414.2201,421.32,1564535,BIIB
2015-03-17,420.1,426.48,417.5,426.12,1968927,BIIB
2015-03-18,425.0,431.0,417.05,427.93,2030270,BIIB
2015-03-19,434.795,439.9,431.33,433.65,2471896,BIIB
2015-03-20,475.92,480.18,456.06,475.98,10643242,BIIB
2015-03-23,466.07,474.0,460.5,463.73,3712598,BIIB
2015-03-24,462.99,467.64,452.01,452.71,2481382,BIIB
2015-03-25,449.06,450.25,431.39,431.63,3743694,BIIB
2015-03-26,427.8,432.88,420.41,428.93,3354325,BIIB
2015-03-27,430.12,436.67,429.36,429.87,1859181,BIIB
2015-03-30,433.68,437.0,428.6,431.62,1600075,BIIB
2015-03-31,430.16,433.98,422.1,422.24,1808665,BIIB
2015-04-01,423.2,423.47,407.55,413.81,2711733,BIIB
2015-04-02,415.4,416.48,410.64,412.44,1701777,BIIB
2015-04-06,408.75,420.09,408.21,413.42,1873805,BIIB
2015-04-07,415.5,425.37,415.125,418.09,1571945,BIIB
2015-04-08,419.3,427.505,418.1,425.36,1540055,BIIB
2015-04-09,424.6,431.78,419.48,426.63,1341609,BIIB
2015-04-10,426.16,428.83,420.5,425.65,1063127,BIIB
2015-04-13,426.7,432.47,422.52,423.36,1263254,BIIB
2015-04-14,423.99,426.48,417.71,423.57,1365123,BIIB
2015-04-15,430.76,432.74,424.57,430.96,2038080,BIIB
2015-04-16,428.14,432.88,428.0,428.65,1109018,BIIB
2015-04-17,424.0,426.99,416.84,419.44,1837610,BIIB
2015-04-20,424.66,424.77,419.0,422.92,1183283,BIIB
2015-04-21,425.19,426.17,420.17,422.11,1224628,BIIB
2015-04-22,423.88,425.96,418.55,423.57,1298164,BIIB
2015-04-23,423.0,431.8408,421.0,430.28,1938171,BIIB
2015-04-24,410.0,410.87,395.0,401.71,6084406,BIIB
2015-04-27,401.75,403.45,388.08,389.27,3431994,BIIB
2015-04-28,388.8,391.87,374.36,374.68,4923876,BIIB
2015-04-29,377.97,388.45,376.0,383.78,3255638,BIIB
2015-04-30,380.89,383.83,368.88,373.93,2685872,BIIB
2015-05-01,377.52,388.14,377.52,386.22,2738394,BIIB
2015-05-04,389.45,393.8925,384.75,386.22,1457011,BIIB
2015-05-05,385.0,388.445,381.0,385.8,1594816,BIIB
2015-05-06,387.25,389.99,380.41,383.56,1279740,BIIB
2015-05-07,384.0,388.0699,380.61,383.29,1298083,BIIB
2015-05-08,390.88,399.5,390.0295,398.43,2037778,BIIB
2015-05-11,403.2,404.0,395.0,396.91,1575058,BIIB
2015-05-12,393.2,397.78,389.0001,395.3,1142526,BIIB
2015-05-13,396.0,398.38,388.72,390.04,1170296,BIIB
2015-05-14,392.98,395.11,387.365,394.35,1613094,BIIB
2015-05-15,395.0,398.19,389.076,391.24,1443126,BIIB
2015-05-18,389.38,396.405,389.22,395.42,996354,BIIB
2015-05-19,396.01,400.11,393.96,395.17,1346962,BIIB
2015-05-20,394.5,403.48,391.61,401.0,1478546,BIIB
2015-05-21,400.24,401.65,397.97,401.15,858982,BIIB
2015-05-22,399.19,401.7899,397.4,398.68,829840,BIIB
2015-05-26,397.17,399.9279,391.6196,392.88,899787,BIIB
2015-05-27,393.81,403.22,391.52,402.92,1117038,BIIB
2015-05-28,402.3,403.85,399.1,400.1,789137,BIIB
2015-05-29,400.09,401.89,395.64,396.99,1303117,BIIB
2015-06-01,398.87,399.58,391.0,393.35,1193635,BIIB
2015-06-02,391.36,391.755,384.0,387.62,1947063,BIIB
2015-06-03,388.77,393.79,387.33,387.48,1281539,BIIB
2015-06-04,385.5,387.5395,382.54,384.34,1527580,BIIB
2015-06-05,382.88,389.75,381.57,387.86,998812,BIIB
2015-06-08,387.66,389.39,384.673,386.37,776984,BIIB
2015-06-09,384.27,385.88,378.82,382.0,1260764,BIIB
2015-06-10,382.97,390.06,378.0,388.5,1573278,BIIB
2015-06-11,390.6,395.15,390.16,393.54,1323308,BIIB
2015-06-12,391.26,395.8,386.25,388.77,1078418,BIIB
2015-06-15,386.64,390.43,382.02,388.28,1048502,BIIB
2015-06-16,386.59,390.9899,385.455,388.28,930941,BIIB
2015-06-17,389.35,391.9,386.31,390.86,920924,BIIB
2015-06-18,393.47,404.9,393.4,401.55,1677369,BIIB
2015-06-19,406.61,414.0,406.61,411.05,2951884,BIIB
2015-06-22,415.0,420.0,414.785,417.57,1185778,BIIB
2015-06-23,419.65,420.99,414.0391,416.26,1081740,BIIB
2015-06-24,415.43,415.99,410.27,410.65,990646,BIIB
2015-06-25,412.92,417.68,410.06,411.29,902791,BIIB
2015-06-26,412.24,413.6999,405.79,408.73,958701,BIIB
2015-06-29,404.5,407.86,395.9,396.21,1474127,BIIB
2015-06-30,403.55,405.0,396.66,403.94,1582231,BIIB
2015-07-01,408.32,409.98,404.375,405.41,992529,BIIB
2015-07-02,407.29,407.98,403.15,404.28,929142,BIIB
2015-07-06,399.86,412.0,399.51,404.63,1189697,BIIB
2015-07-07,405.25,409.9099,400.33,408.06,1488886,BIIB
2015-07-08,405.0,406.23,396.73,397.68,1312892,BIIB
2015-07-09,403.56,404.36,399.29,399.29,1325282,BIIB
2015-07-10,401.0,401.44,381.86,388.23,3887459,BIIB
2015-07-13,391.21,395.79,388.64,391.23,1517929,BIIB
2015-07-14,396.95,403.21,393.715,400.2,1507198,BIIB
2015-07-15,404.59,407.83,399.53,400.55,1471755,BIIB
2015-07-16,402.72,407.31,402.05,403.73,1335511,BIIB
2015-07-17,406.37,407.13,401.75,404.66,1890273,BIIB
2015-07-20,407.53,409.4,403.01,408.93,1816591,BIIB
2015-07-21,410.35,412.24,405.51,409.5,1768739,BIIB
2015-07-22,393.65,401.11,389.61,391.74,4053512,BIIB
2015-07-23,394.17,396.23,384.51,385.05,2602459,BIIB
2015-07-24,327.0,327.0,299.76,300.03,16634140,BIIB
2015-07-27,305.4,325.0,303.76,309.43,9975021,BIIB
2015-07-28,312.52,320.51,308.68,319.93,3547037,BIIB
2015-07-29,321.92,323.0,309.15,313.34,3278003,BIIB
2015-07-30,312.54,319.42,310.52,317.0,2303854,BIIB
2015-07-31,319.57,322.35,312.7,318.78,2261458,BIIB
2015-08-03,320.33,325.805,319.11,324.38,3024846,BIIB
2015-08-04,325.88,334.8,324.52,330.38,3586242,BIIB
2015-08-05,333.0,338.51,332.81,335.41,2308025,BIIB
2015-08-06,336.67,337.5,315.3,316.6,3829962,BIIB
2015-08-07,316.0,316.19,305.66,309.0,4259045,BIIB
2015-08-10,312.2,317.25,312.0,314.94,2452902,BIIB
2015-08-11,312.56,319.12,311.72,314.85,1851604,BIIB
2015-08-12,312.3,317.86,307.5,316.73,1964264,BIIB
2015-08-13,316.97,319.48,313.75,313.91,1316320,BIIB
2015-08-14,314.22,316.265,309.14,312.61,2006873,BIIB
2015-08-17,313.49,317.66,311.02,316.08,1607216,BIIB
2015-08-18,316.8,317.1528,310.6,312.13,1213423,BIIB
2015-08-19,311.99,319.35,310.5,315.82,1832351,BIIB
2015-08-20,314.78,316.905,309.21,309.9,1913245,BIIB
2015-08-21,305.71,312.65,295.46,295.64,3659423,BIIB
2015-08-24,269.05,295.15,265.0,278.35,5879878,BIIB
2015-08-25,292.64,298.0,281.5,281.745,3744224,BIIB
2015-08-26,290.1,298.61,283.44,298.25,3133927,BIIB
2015-08-27,301.37,308.5,299.36,304.49,2498606,BIIB
2015-08-28,301.0,306.4521,299.76,303.69,2059085,BIIB
2015-08-31,302.16,304.51,296.47,297.3,1642381,BIIB
2015-09-01,292.22,301.98,291.26,292.5,2498495,BIIB
2015-09-02,298.48,304.43,293.61,304.21,2271640,BIIB
2015-09-03,306.47,309.72,300.84,301.63,1787811,BIIB
2015-09-04,297.72,304.14,295.03,302.26,1696618,BIIB
2015-09-08,306.91,309.22,302.55,308.74,1840920,BIIB
2015-09-09,313.55,317.825,302.47,303.48,1623542,BIIB
2015-09-10,302.91,315.775,302.1076,312.62,2189641,BIIB
2015-09-11,310.67,315.5,307.21,315.37,1928844,BIIB
2015-09-14,316.89,318.2,311.94,316.23,1812764,BIIB
2015-09-15,316.41,321.65,313.29,319.86,2060441,BIIB
2015-09-16,319.05,322.41,315.08,319.56,1984884,BIIB
2015-09-17,321.19,330.54,318.38,325.3,2589181,BIIB
2015-09-18,321.06,324.1,313.0,314.67,4618814,BIIB
2015-09-21,315.29,315.43,294.62,297.16,4161886,BIIB
2015-09-22,292.52,300.0,289.0,299.06,4391710,BIIB
2015-09-23,299.27,303.79,296.3,298.34,1642943,BIIB
2015-09-24,295.58,298.1466,287.12,293.01,2663070,BIIB
2015-09-25,298.78,298.78,280.32,284.79,3366113,BIIB
2015-09-28,282.54,284.0,267.0,272.28,4908171,BIIB
2015-09-29,270.6,288.569,270.6,278.23,3819690,BIIB
2015-09-30,283.98,292.0,283.06,291.81,2935561,BIIB
2015-10-01,291.99,292.8899,282.45,287.3,2871881,BIIB
2015-10-02,283.38,290.75,280.72,290.35,2981971,BIIB
2015-10-05,291.43,292.48,282.76,286.55,2703044,BIIB
2015-10-06,282.41,282.98,269.0,275.99,4313721,BIIB
2015-10-07,279.86,284.615,274.01,279.24,3469855,BIIB
2015-10-08,278.33,281.5,272.28,279.88,2558918,BIIB
2015-10-09,279.63,280.0,267.27,269.16,4047227,BIIB
2015-10-12,270.92,270.92,263.51,264.67,3686843,BIIB
2015-10-13,262.0,270.82,254.78,256.04,4302890,BIIB
2015-10-14,260.44,262.8448,254.4,256.79,3961370,BIIB
2015-10-15,256.31,268.53,254.0,268.41,2750293,BIIB
2015-10-16,270.18,272.99,267.0,272.37,2849338,BIIB
2015-10-19,270.87,276.5,268.04,273.02,2940026,BIIB
2015-10-20,273.06,277.29,264.58,265.81,3539816,BIIB
2015-10-21,285.0,291.01,262.45,276.34,8416934,BIIB
2015-10-22,276.33,283.48,270.07,276.83,4522745,BIIB
2015-10-23,279.0,280.88,270.7031,276.99,3866446,BIIB
2015-10-26,279.82,282.15,273.37,274.6,3149224,BIIB
2015-10-27,276.0,291.77,275.114,290.63,3722592,BIIB
2015-10-28,291.95,294.06,285.5,293.69,3306720,BIIB
2015-10-29,294.3,299.41,290.77,293.72,3612027,BIIB
2015-10-30,294.0,295.04,290.0,290.51,5209093,BIIB
2015-11-02,294.52,303.31,293.33,303.08,2785781,BIIB
2015-11-03,302.05,304.37,298.24,299.14,2102417,BIIB
2015-11-04,299.84,302.39,293.05,296.57,2437712,BIIB
2015-11-05,294.15,295.0057,288.5,293.03,2259889,BIIB
2015-11-06,293.09,296.1,287.73,295.35,2450102,BIIB
2015-11-09,294.0,298.0,291.76,293.4,1787218,BIIB
2015-11-10,294.36,298.98,291.23,297.22,1801031,BIIB
2015-11-11,297.94,303.3,293.79,293.89,2085547,BIIB
2015-11-12,292.5,297.28,290.91,291.33,1457184,BIIB
2015-11-13,290.18,293.285,283.83,284.84,1926788,BIIB
2015-11-16,285.93,286.75,278.28,283.53,1960074,BIIB
2015-11-17,284.2,285.77,278.55,279.49,2348510,BIIB
2015-11-18,280.65,292.68,279.31,291.98,2253239,BIIB
2015-11-19,292.0,292.5,286.53,289.44,1625050,BIIB
2015-11-20,291.85,292.43,289.91,290.16,1723798,BIIB
2015-11-23,290.4,297.88,290.26,294.25,1392403,BIIB
2015-11-24,290.96,292.61,288.01,289.15,1325436,BIIB
2015-11-25,290.0,292.86,289.29,292.3,1140055,BIIB
2015-11-27,292.97,294.1,290.78,293.21,465774,BIIB
2015-11-30,293.16,294.26,285.1,286.86,1679305,BIIB
2015-12-01,289.3,290.59,285.8,290.04,1684282,BIIB
2015-12-02,289.14,290.39,284.58,284.96,1369003,BIIB
2015-12-03,284.22,285.5799,274.23,275.44,1902741,BIIB
2015-12-04,277.0,284.75,276.125,284.45,1917051,BIIB
2015-12-07,283.31,284.98,279.7,281.63,1739693,BIIB
2015-12-08,279.89,289.76,278.0,288.46,1751954,BIIB
2015-12-09,286.21,290.09,283.02,284.61,1525367,BIIB
2015-12-10,285.36,291.22,284.68,289.88,1422778,BIIB
2015-12-11,285.54,288.59,282.23,283.46,2029926,BIIB
2015-12-14,283.77,285.0,276.43,282.39,1654957,BIIB
2015-12-15,285.01,291.69,282.56,289.11,1624303,BIIB
2015-12-16,292.23,299.68,290.0,299.29,2104190,BIIB
2015-12-17,299.04,300.87,296.375,297.17,1705316,BIIB
2015-12-18,294.8,299.8222,293.05,293.37,2790223,BIIB
2015-12-21,294.84,297.86,293.5,297.56,1137559,BIIB
2015-12-22,298.0,301.84,296.35,300.77,1215815,BIIB
2015-12-23,303.79,303.79,299.16,300.19,986521,BIIB
2015-12-24,300.29,303.87,299.5,302.29,540042,BIIB
2015-12-28,302.03,304.98,301.5,303.84,848355,BIIB
2015-12-29,304.99,311.65,304.77,309.67,1223257,BIIB
2015-12-30,309.98,310.29,307.0,308.34,802451,BIIB
2015-12-31,306.1,309.33,306.1,306.35,1063813,BIIB
2016-01-04,300.34,301.025,291.4,294.62,2451141,BIIB
2016-01-05,295.38,298.64,293.56,296.7,1263926,BIIB
2016-01-06,292.6,296.58,291.01,293.68,1540205,BIIB
2016-01-07,286.52,289.99,283.03,284.01,1844924,BIIB
2016-01-08,284.65,288.11,280.0,280.59,1808881,BIIB
2016-01-11,280.59,283.95,271.66,278.54,2109571,BIIB
2016-01-12,281.18,285.56,271.0,278.67,1833879,BIIB
2016-01-13,279.42,281.99,267.0,267.25,2108384,BIIB
2016-01-14,268.57,283.3,265.37,280.57,2414322,BIIB
2016-01-15,271.01,279.89,269.25,273.33,2579877,BIIB
2016-01-19,276.98,276.99,264.72,269.85,2209644,BIIB
2016-01-20,263.25,272.78,257.66,269.35,2368262,BIIB
2016-01-21,269.67,271.05,261.02,262.08,2530991,BIIB
2016-01-22,266.36,269.48,264.62,268.92,2111804,BIIB
2016-01-25,269.46,271.2099,261.3,262.1,1792368,BIIB
2016-01-26,262.76,264.48,257.78,259.87,2108156,BIIB
2016-01-27,275.05,285.28,270.34,273.26,5159614,BIIB
2016-01-28,275.77,276.97,261.7,265.96,3056490,BIIB
2016-01-29,268.42,273.9,265.7,273.06,3080416,BIIB
2016-02-01,270.34,275.83,269.5825,273.45,1852008,BIIB
2016-02-02,267.74,271.2,265.16,266.06,1929816,BIIB
2016-02-03,267.58,270.74,261.0,270.43,2086401,BIIB
2016-02-04,270.16,279.375,269.11,273.27,2073406,BIIB
2016-02-05,271.1,272.67,258.46,263.86,2856944,BIIB
2016-02-08,260.45,260.45,248.16,250.77,2758161,BIIB
2016-02-09,246.54,255.0,243.85,249.99,2386904,BIIB
2016-02-10,253.35,257.37,249.28,252.2,1763503,BIIB
2016-02-11,246.31,250.015,243.03,245.11,2171180,BIIB
2016-02-12,248.78,249.2,242.07,247.22,2119511,BIIB
2016-02-16,249.0,257.42,249.0,256.52,2084238,BIIB
2016-02-17,256.29,265.86,256.08,265.63,1921449,BIIB
2016-02-18,266.6,266.96,258.51,259.05,1536157,BIIB
2016-02-19,257.36,263.0,255.12,261.4,1450147,BIIB
2016-02-22,265.26,266.0,261.34,265.83,1218089,BIIB
2016-02-23,264.81,265.86,257.9,258.99,1539215,BIIB
2016-02-24,256.35,257.684,249.01,257.22,1433723,BIIB
2016-02-25,261.9,262.84,259.16,262.35,1520232,BIIB
2016-02-26,264.06,266.47,260.876,264.49,1603838,BIIB
2016-02-29,262.68,265.6,259.18,259.42,1790106,BIIB
2016-03-01,261.37,271.01,259.25,270.9,1928394,BIIB
2016-03-02,270.17,274.57,268.6601,273.66,1664018,BIIB
2016-03-03,272.22,272.82,266.14,268.64,1430947,BIIB
2016-03-04,269.64,269.68,263.125,263.94,1640771,BIIB
2016-03-07,262.14,272.44,261.2,269.52,1681155,BIIB
2016-03-08,267.24,269.02,260.78,261.28,1552059,BIIB
2016-03-09,261.26,263.28,252.38,255.66,1892508,BIIB
2016-03-10,257.0,260.57,251.0,251.97,1962820,BIIB
2016-03-11,255.98,260.04,255.1,259.74,1759902,BIIB
2016-03-14,258.91,259.8896,256.9,257.77,1242377,BIIB
2016-03-15,257.47,257.92,248.54,250.33,1954790,BIIB
2016-03-16,250.42,256.19,247.6125,250.84,1744823,BIIB
2016-03-17,250.0,250.03,242.25,246.31,1894960,BIIB
2016-03-18,247.83,251.16,243.21,250.78,3347878,BIIB
2016-03-21,249.52,257.41,247.01,256.05,1451654,BIIB
2016-03-22,252.7,261.3799,252.2,259.42,1564556,BIIB
2016-03-23,257.0,258.35,253.59,255.24,1545596,BIIB
2016-03-24,253.79,257.54,251.13,254.69,1077050,BIIB
2016-03-28,255.05,256.71,251.45,251.76,1018969,BIIB
2016-03-29,251.68,254.97,246.74,254.68,1276632,BIIB
2016-03-30,256.04,257.915,252.63,254.18,1162260,BIIB
2016-03-31,255.07,261.4,254.1901,260.32,1550277,BIIB
2016-04-01,258.83,261.96,257.5,260.54,2156239,BIIB
2016-04-04,260.56,266.0,260.041,264.01,2414503,BIIB
2016-04-05,262.28,267.75,262.15,265.62,1700690,BIIB
2016-04-06,266.33,280.58,266.17,279.57,3018816,BIIB
2016-04-07,278.03,280.699,271.15,273.04,2006137,BIIB
2016-04-08,275.0,275.16,267.33,270.83,2135965,BIIB
2016-04-11,271.57,272.9799,264.21,265.19,1888514,BIIB
2016-04-12,265.0,268.6799,262.27,267.61,1459066,BIIB
2016-04-13,269.22,272.767,267.35,271.73,1394969,BIIB
2016-04-14,270.71,272.0,269.07,270.56,910058,BIIB
2016-04-15,270.56,271.07,265.31,268.5,1685157,BIIB
2016-04-18,267.85,273.37,267.04,272.92,1541310,BIIB
2016-04-19,273.1,275.98,270.232,271.0,1397437,BIIB
2016-04-20,271.92,271.92,263.31,265.89,2522477,BIIB
2016-04-21,268.84,280.1325,268.84,279.6,3153554,BIIB
2016-04-22,280.4,283.54,278.21,282.7,2355104,BIIB
2016-04-25,281.57,286.32,281.56,284.85,1663573,BIIB
2016-04-26,285.63,285.95,280.67,281.7,1473726,BIIB
2016-04-27,281.57,282.0,278.52,280.06,1099742,BIIB
2016-04-28,278.0,284.05,277.51,281.08,1403403,BIIB
2016-04-29,278.24,280.53,271.395,274.99,1941004,BIIB
2016-05-02,274.74,274.99,268.883,273.69,1359264,BIIB
2016-05-03,272.82,276.61,271.09,273.71,1603572,BIIB
2016-05-04,271.7,271.75,262.44,263.12,1788237,BIIB
2016-05-05,263.58,265.4,262.63,264.62,1105910,BIIB
2016-05-06,263.47,265.87,260.89,263.61,1202308,BIIB
2016-05-09,264.72,273.1375,264.1,270.17,1425832,BIIB
2016-05-10,271.64,273.61,269.6,273.27,1031756,BIIB
2016-05-11,272.22,273.61,267.0,267.25,971498,BIIB
2016-05-12,268.25,270.55,259.59,262.71,1299337,BIIB
2016-05-13,261.41,264.98,260.1,262.03,997710,BIIB
2016-05-16,263.03,266.95,262.6,266.26,1306115,BIIB
2016-05-17,265.15,267.89,263.08,263.52,1160998,BIIB
2016-05-18,262.65,265.82,262.2625,264.29,1040769,BIIB
2016-05-19,262.8,264.7,256.42,258.72,1281160,BIIB
2016-05-20,259.31,265.55,259.0,263.66,1340393,BIIB
2016-05-23,263.77,267.1784,263.15,264.85,848539,BIIB
2016-05-24,266.33,273.42,263.94,272.94,1560917,BIIB
2016-05-25,273.73,280.07,273.51,279.7,1796363,BIIB
2016-05-26,279.53,284.28,279.09,282.0,1829382,BIIB
2016-05-27,282.0,284.25,280.61,282.79,1262957,BIIB
2016-05-31,285.0,291.63,284.656,289.73,2146497,BIIB
2016-06-01,287.97,289.95,286.14,286.82,1418366,BIIB
2016-06-02,286.88,289.91,286.5645,289.73,1128675,BIIB
2016-06-03,289.51,292.69,283.79,290.23,1472999,BIIB
2016-06-06,290.0,290.74,285.21,289.84,1618702,BIIB
2016-06-07,264.45,264.73,250.87,252.86,8876397,BIIB
2016-06-08,255.03,256.79,251.41,254.17,3610356,BIIB
2016-06-09,253.14,256.19,249.57,250.46,2860184,BIIB
2016-06-10,248.15,249.04,244.02,246.13,2455325,BIIB
2016-06-13,245.76,248.4,244.04,244.35,1628246,BIIB
2016-06-14,243.35,245.0132,240.16,241.7,1696739,BIIB
2016-06-15,242.38,242.9899,238.59,238.91,2101563,BIIB
2016-06-16,236.91,243.34,236.54,242.19,1995519,BIIB
2016-06-17,242.27,242.27,238.2,238.21,2219712,BIIB
2016-06-20,241.0,242.5,237.17,237.39,1401107,BIIB
2016-06-21,238.0,238.99,232.99,233.0,1955884,BIIB
2016-06-22,233.66,238.48,232.16,234.6,2622350,BIIB
2016-06-23,237.18,238.79,235.762,238.62,1402996,BIIB
2016-06-24,232.0,235.296,229.0,229.02,2685048,BIIB
2016-06-27,227.0,229.54,223.0211,224.6,2929862,BIIB
2016-06-28,225.68,229.75,225.68,228.52,2115685,BIIB
2016-06-29,232.87,239.85,232.0,238.91,2881234,BIIB
2016-06-30,239.31,241.9,236.67,241.82,2093220,BIIB
2016-07-01,242.57,246.545,241.59,245.06,1465515,BIIB
2016-07-05,244.62,244.8,240.07,242.03,1239300,BIIB
2016-07-06,241.64,247.89,240.71,247.48,1750938,BIIB
2016-07-07,247.24,249.66,245.2208,247.27,1140351,BIIB
2016-07-08,248.63,251.78,246.11,251.3,1296446,BIIB
2016-07-11,253.25,255.1,251.12,252.54,1746571,BIIB
2016-07-12,253.78,254.85,251.29,253.36,1175107,BIIB
2016-07-13,254.24,254.27,250.82,251.19,1285359,BIIB
2016-07-14,253.3,253.8,250.02,252.87,1295371,BIIB
2016-07-15,254.12,260.45,253.81,260.3,2404882,BIIB
2016-07-18,260.04,262.8,257.47,261.5,2133040,BIIB
2016-07-19,260.94,262.49,258.16,259.82,1094509,BIIB
2016-07-20,259.87,263.16,257.5687,262.41,1830168,BIIB
2016-07-21,279.76,282.54,274.2257,282.45,5548039,BIIB
2016-07-22,282.09,290.92,281.3806,287.78,3394578,BIIB
2016-07-25,287.84,290.58,285.02,287.35,1977714,BIIB
2016-07-26,286.0,289.95,285.4667,287.04,1987081,BIIB
2016-07-27,286.83,288.77,286.08,288.35,1458156,BIIB
2016-07-28,288.61,289.98,285.07,289.03,1454493,BIIB
2016-07-29,288.85,290.46,286.8,289.93,1338487,BIIB
2016-08-01,300.0,307.495,299.06,301.83,3565617,BIIB
2016-08-02,302.88,333.65,297.66,330.11,7799985,BIIB
2016-08-03,321.77,324.3,310.06,321.34,6040515,BIIB
2016-08-04,320.15,320.45,314.01,314.56,2002341,BIIB
2016-08-05,316.16,318.91,313.69,315.96,1358794,BIIB
2016-08-08,316.02,316.35,309.16,313.65,2136783,BIIB
2016-08-09,313.72,316.24,311.8,314.42,1132233,BIIB
2016-08-10,315.0,315.0,307.14,308.87,1236312,BIIB
2016-08-11,309.47,316.25,309.42,314.49,1771130,BIIB
2016-08-12,311.99,315.23,311.65,313.94,993791,BIIB
2016-08-15,313.4,315.08,310.01,313.39,929774,BIIB
2016-08-16,313.27,316.67,312.64,313.42,946103,BIIB
2016-08-17,314.17,314.71,311.29,313.82,852640,BIIB
2016-08-18,313.57,313.76,312.0,313.38,878954,BIIB
2016-08-19,313.69,319.89,312.385,316.81,1393517,BIIB
2016-08-22,316.15,320.82,315.13,316.81,1317755,BIIB
2016-08-23,316.81,322.99,315.28,318.17,1429298,BIIB
2016-08-24,318.18,321.7399,306.73,309.33,1646520,BIIB
2016-08-25,309.03,311.97,301.02,306.85,1669761,BIIB
2016-08-26,307.21,310.74,304.56,308.17,1124177,BIIB
2016-08-29,307.87,309.135,304.79,306.13,1044953,BIIB
2016-08-30,305.24,309.0,305.0,307.86,1070960,BIIB
2016-08-31,307.68,308.68,304.22,305.63,1044983,BIIB
2016-09-01,307.96,309.25,305.02,306.03,1068034,BIIB
2016-09-02,311.83,318.88,308.66,313.59,2233859,BIIB
2016-09-06,310.43,316.47,309.12,310.67,1705393,BIIB
2016-09-07,309.96,313.72,309.96,312.3,1155574,BIIB
2016-09-08,311.35,312.445,307.42,307.73,1482300,BIIB
2016-09-09,304.62,305.48,296.07,296.1,1976236,BIIB
2016-09-12,294.14,303.85,293.835,302.66,1810964,BIIB
2016-09-13,300.25,300.76,294.74,297.41,1829334,BIIB
2016-09-14,298.34,304.11,298.21,299.79,1538707,BIIB
2016-09-15,300.0,304.46,298.01,302.82,1276546,BIIB
2016-09-16,303.15,306.29,300.17,304.51,1874532,BIIB
2016-09-19,304.83,308.0,303.17,303.5,1108344,BIIB
2016-09-20,306.06,308.86,304.0,307.05,1100149,BIIB
2016-09-21,309.0,312.39,304.11,312.0,1527608,BIIB
2016-09-22,313.07,315.98,311.37,314.81,1378024,BIIB
2016-09-23,312.58,317.32,312.11,312.58,881641,BIIB
2016-09-26,311.7,312.02,308.68,309.82,924232,BIIB
2016-09-27,309.78,315.0,307.5,314.53,1104517,BIIB
2016-09-28,315.99,315.99,308.74,310.55,1020123,BIIB
2016-09-29,310.17,312.47,304.04,305.78,1133926,BIIB
2016-09-30,306.59,314.38,306.04,313.03,2124784,BIIB
2016-10-03,313.0,313.0,308.85,311.59,1001181,BIIB
2016-10-04,311.94,313.9999,309.885,311.48,914048,BIIB
2016-10-05,313.27,313.32,308.6,309.7,977263,BIIB
2016-10-06,308.3,309.89,303.92,305.99,865092,BIIB
2016-10-07,307.31,308.0,302.215,305.59,1525994,BIIB
2016-10-10,308.0,308.7,304.27,304.59,987242,BIIB
2016-10-11,304.13,304.52,296.32,298.3,1494581,BIIB
2016-10-12,298.29,299.12,291.49,291.88,1823719,BIIB
2016-10-13,289.19,296.62,288.911,294.41,1571633,BIIB
2016-10-14,295.63,297.34,290.13,290.5,1149803,BIIB
2016-10-17,289.89,293.42,288.25,291.67,1209675,BIIB
2016-10-18,292.87,298.57,292.63,295.05,1153112,BIIB
2016-10-19,296.26,296.5365,292.49,295.14,988160,BIIB
2016-10-20,293.85,300.3195,293.77,299.66,1323709,BIIB
2016-10-21,299.07,299.07,289.78,290.65,1567526,BIIB
2016-10-24,292.3,293.4047,290.0,290.78,1088183,BIIB
2016-10-25,290.84,291.08,285.2749,286.0,1838332,BIIB
2016-10-26,294.98,301.34,291.3,296.46,2660104,BIIB
2016-10-27,298.0,300.78,290.51,290.89,1554338,BIIB
2016-10-28,290.29,290.47,280.34,283.64,1884480,BIIB
2016-10-31,284.91,285.0,279.23,280.18,1448893,BIIB
2016-11-01,280.03,285.18,279.53,282.56,1371542,BIIB
2016-11-02,282.31,282.31,277.09,277.26,1081865,BIIB
2016-11-03,277.65,278.5664,272.98,273.49,1407914,BIIB
2016-11-04,269.39,279.93,268.0,277.0,1307599,BIIB
2016-11-07,290.64,297.27,289.23,295.62,2189951,BIIB
2016-11-08,295.2,299.07,292.55,295.6,1031009,BIIB
2016-11-09,312.0,328.98,309.68,319.86,4271743,BIIB
2016-11-10,321.95,329.83,319.49,324.4,2665842,BIIB
2016-11-11,320.29,322.6436,314.4729,319.18,1619528,BIIB
2016-11-14,319.73,324.83,317.535,321.49,1567854,BIIB
2016-11-15,321.55,323.15,314.61,322.58,1685065,BIIB
2016-11-16,323.15,325.3,317.39,317.65,1218135,BIIB
2016-11-17,318.23,320.235,315.35,319.3,1459513,BIIB
2016-11-18,318.86,321.0,313.31,317.0,1298399,BIIB
2016-11-21,318.36,320.308,316.515,318.32,1331116,BIIB
2016-11-22,320.79,321.0,314.02,318.11,1522222,BIIB
2016-11-23,293.82,308.88,293.8,305.93,5378165,BIIB
2016-11-25,306.46,307.15,302.39,305.2,741587,BIIB
2016-11-28,304.36,305.84,301.3,303.78,1247877,BIIB
2016-11-29,304.73,307.42,302.53,302.77,1389545,BIIB
2016-11-30,303.34,304.3,293.95,294.07,2164882,BIIB
2016-12-01,296.32,296.65,293.11,295.78,1684754,BIIB
2016-12-02,296.53,299.95,293.04,297.19,1429360,BIIB
2016-12-05,298.94,299.888,289.48,290.22,1870741,BIIB
2016-12-06,291.75,294.45,290.0,291.16,1572611,BIIB
2016-12-07,285.5,288.97,280.5,285.3,1967395,BIIB
2016-12-08,285.8,292.97,278.58,289.54,4771276,BIIB
2016-12-09,305.24,306.98,281.79,287.77,6257682,BIIB
2016-12-12,289.2,290.95,284.07,286.49,1776185,BIIB
2016-12-13,286.75,289.5,284.81,287.38,1596156,BIIB
2016-12-14,288.21,289.96,285.24,286.25,1299333,BIIB
2016-12-15,287.16,288.53,285.02,286.97,1706514,BIIB
2016-12-16,287.62,289.0899,286.0,286.4,2273191,BIIB
2016-12-19,286.59,290.51,272.96,278.77,2553470,BIIB
2016-12-20,280.98,286.67,279.13,285.59,2219556,BIIB
2016-12-21,285.06,285.65,281.0,283.11,1377843,BIIB
2016-12-22,281.83,283.17,280.02,283.07,1061841,BIIB
2016-12-23,283.05,288.38,281.81,287.53,1118144,BIIB
2016-12-27,295.17,296.38,290.75,291.12,1453100,BIIB
2016-12-28,291.99,292.11,288.5,289.25,1036170,BIIB
2016-12-29,288.96,290.41,285.23,287.03,1120879,BIIB
2016-12-30,287.79,288.56,282.64,283.58,1327153,BIIB
2017-01-03,285.82,293.2,284.86,291.71,1763443,BIIB
2017-01-04,291.59,296.83,290.04,294.05,1273467,BIIB
2017-01-05,294.81,296.32,292.2184,293.57,1318575,BIIB
2017-01-06,294.59,296.41,292.39,295.0,1082512,BIIB
2017-01-09,295.39,300.0,294.41,299.02,1430479,BIIB
2017-01-10,300.42,301.42,296.43,297.79,1408419,BIIB
2017-01-11,296.95,297.905,285.001,287.11,2450513,BIIB
2017-01-12,286.61,288.99,285.04,287.77,1354719,BIIB
2017-01-13,288.07,289.86,284.25,284.75,1711466,BIIB
2017-01-17,284.28,286.35,281.08,283.01,1971069,BIIB
2017-01-18,284.79,286.16,282.87,283.61,1079736,BIIB
2017-01-19,282.74,284.84,279.23,280.35,1421500,BIIB
2017-01-20,282.07,282.56,279.41,280.66,1979109,BIIB
2017-01-23,280.35,282.72,275.49,276.02,1858013,BIIB
2017-01-24,275.74,278.4,271.47,273.82,1975246,BIIB
2017-01-25,274.54,277.78,271.43,273.24,2788425,BIIB
2017-01-26,278.0,285.78,277.0,278.89,2419015,BIIB
2017-01-27,280.46,281.98,277.29,278.21,1353362,BIIB
2017-01-30,278.27,278.9005,274.22,276.06,1300320,BIIB
2017-01-31,275.01,278.0,271.9,277.24,1856355,BIIB
2017-02-01,278.98,282.07,277.5101,281.69,1699544,BIIB
2017-02-02,263.76,264.52,260.5,264.23,2733879,BIIB
2017-02-03,264.98,266.0,261.76,264.67,1537510,BIIB
2017-02-06,264.46,265.73,263.1843,264.91,1619058,BIIB
2017-02-07,269.47,269.67,264.561,266.11,1546866,BIIB
2017-02-08,265.43,269.01,265.43,268.74,1922644,BIIB
2017-02-09,268.24,271.16,267.74,270.44,1399655,BIIB
2017-02-10,270.68,276.41,269.98,274.76,1648854,BIIB
2017-02-13,276.28,279.76,275.16,278.91,1795505,BIIB
2017-02-14,279.86,286.06,279.01,285.14,2404545,BIIB
2017-02-15,284.57,292.89,284.24,292.64,2601209,BIIB
2017-02-16,292.5,293.98,287.7619,290.13,1834892,BIIB
2017-02-17,290.0,291.9,287.76,288.94,2022911,BIIB
2017-02-21,289.16,289.91,286.22,286.9,1471212,BIIB
2017-02-22,287.75,289.43,285.22,287.63,1045957,BIIB
2017-02-23,287.75,288.11,283.36,284.75,1418866,BIIB
2017-02-24,285.01,285.81,266.0,285.13,1768544,BIIB
2017-02-27,285.39,291.25,284.27,291.13,1295089,BIIB
2017-02-28,290.13,291.42,287.19,288.6,1251341,BIIB
2017-03-01,290.07,294.17,289.14,293.26,1319662,BIIB
2017-03-02,293.64,296.93,291.0,293.59,1282367,BIIB
2017-03-03,293.12,298.0,293.12,297.85,1170895,BIIB
2017-03-06,297.09,297.9,294.4,295.66,1395575,BIIB
2017-03-07,293.89,293.89,290.67,291.1,1298355,BIIB
2017-03-08,290.18,294.8171,288.72,294.09,1253038,BIIB
2017-03-09,291.27,294.92,290.44,293.06,1281210,BIIB
2017-03-10,293.31,293.9,289.45,292.24,1303701,BIIB
2017-03-13,291.55,293.85,290.15,292.95,1291753,BIIB
2017-03-14,292.27,293.39,290.18,292.47,797920,BIIB
2017-03-15,293.14,294.56,289.39,292.64,1376048,BIIB
2017-03-16,285.01,285.43,275.7,278.96,3870926,BIIB
2017-03-17,276.07,280.61,274.61,276.09,3140208,BIIB
2017-03-20,276.86,278.61,272.97,274.8,1666855,BIIB
2017-03-21,276.4,284.71,274.54,275.79,3841567,BIIB
2017-03-22,276.43,278.54,274.93,277.87,1333588,BIIB
2017-03-23,277.03,279.3899,274.69,275.41,1605032,BIIB
2017-03-24,277.08,278.1,272.87,274.82,1368217,BIIB
2017-03-27,272.55,276.71,272.34,275.23,1133652,BIIB
2017-03-28,275.59,276.71,272.5,274.11,1149367,BIIB
2017-03-29,273.91,273.91,268.2,268.53,2632221,BIIB
2017-03-30,268.69,270.07,267.74,269.06,1448834,BIIB
2017-03-31,269.3,275.0,268.02,273.42,2747445,BIIB
2017-04-03,274.08,274.79,271.29,272.69,1589017,BIIB
2017-04-04,273.0,274.73,272.57,274.24,1086219,BIIB
2017-04-05,274.48,274.655,270.07,270.44,1340182,BIIB
2017-04-06,270.14,272.6,269.34,270.94,1623152,BIIB
2017-04-07,270.6,270.84,267.32,268.73,1675541,BIIB
2017-04-10,268.68,270.4,268.14,269.3,860975,BIIB
2017-04-11,269.08,269.995,267.1,268.65,1247187,BIIB
2017-04-12,270.37,270.64,267.77,268.92,1058104,BIIB
2017-04-13,269.09,273.14,267.505,271.88,1173771,BIIB
2017-04-17,271.5,274.64,271.0001,274.05,1025839,BIIB
2017-04-18,273.93,275.18,269.72,271.16,1379501,BIIB
2017-04-19,272.72,274.0,271.08,271.94,1190333,BIIB
2017-04-20,272.2,273.63,270.78,272.46,981158,BIIB
2017-04-21,272.72,274.9,271.62,272.94,1127569,BIIB
2017-04-24,274.93,278.69,274.61,276.86,2007261,BIIB
2017-04-25,290.0,291.9,285.9,286.89,3126279,BIIB
2017-04-26,285.28,286.62,279.57,279.98,2146665,BIIB
2017-04-27,279.57,281.22,275.6,276.57,2268464,BIIB
2017-04-28,277.09,277.28,271.06,271.21,1803391,BIIB
2017-05-01,271.35,273.81,270.5,271.03,1151074,BIIB
2017-05-02,271.51,273.25,269.72,271.34,1384341,BIIB
2017-05-03,271.44,272.5,270.088,271.36,929007,BIIB
2017-05-04,271.13,272.5312,267.61,268.6,1143364,BIIB
2017-05-05,268.32,269.5,261.0,262.15,1914093,BIIB
2017-05-08,262.52,263.6,259.99,260.42,1985513,BIIB
2017-05-09,260.99,263.66,260.28,261.28,1159180,BIIB
2017-05-10,260.63,262.3,257.02,257.92,1503571,BIIB
2017-05-11,257.27,258.19,252.69,254.15,1850635,BIIB
2017-05-12,255.41,256.3,253.3,254.84,1119765,BIIB
2017-05-15,253.97,259.95,253.97,258.53,1653636,BIIB
2017-05-16,259.44,260.615,256.6,257.64,1049703,BIIB
2017-05-17,255.38,256.14,251.17,251.34,1413544,BIIB
2017-05-18,252.23,254.15,251.59,252.81,1242574,BIIB
2017-05-19,253.41,254.82,249.71,250.09,1990386,BIIB
2017-05-22,250.69,251.0,249.005,250.04,1331175,BIIB
2017-05-23,250.97,250.97,247.97,248.1,1006030,BIIB
2017-05-24,249.3,254.3678,246.12,253.33,2236867,BIIB
2017-05-25,252.65,254.449,252.0,252.97,1552902,BIIB
2017-05-26,252.59,253.62,250.51,250.8,833069,BIIB
2017-05-30,250.4,251.55,246.34,246.54,1366755,BIIB
2017-05-31,247.31,247.98,244.28,247.77,1893540,BIIB
2017-06-01,250.03,253.11,248.61,252.38,1548086,BIIB
2017-06-02,252.98,258.26,252.14,256.65,1731797,BIIB
2017-06-05,257.37,259.24,255.73,258.5,1579551,BIIB
2017-06-06,257.06,258.3,254.96,257.16,1080730,BIIB
2017-06-07,257.71,258.57,255.11,255.43,1153150,BIIB
2017-06-08,255.25,258.11,254.52,257.17,1141228,BIIB
2017-06-09,256.31,262.37,254.87,259.89,1575879,BIIB
2017-06-12,260.23,265.48,259.57,262.11,1576747,BIIB
2017-06-13,261.97,262.12,259.55,261.42,1312387,BIIB
2017-06-14,255.56,257.38,250.88,253.37,3067556,BIIB
2017-06-15,253.6,255.76,253.15,255.02,1443689,BIIB
2017-06-16,255.49,256.77,250.89,251.74,2427665,BIIB
2017-06-19,253.23,262.28,252.94,260.54,1956199,BIIB
2017-06-20,260.82,269.0,259.61,266.0,2250159,BIIB
2017-06-21,266.11,279.81,266.11,278.6,3158457,BIIB
2017-06-22,279.86,284.21,278.3,280.57,2838940,BIIB
2017-06-23,282.33,284.465,277.58,280.32,2439595,BIIB
2017-06-26,281.74,282.89,277.64,279.81,1279545,BIIB
2017-06-27,279.0,279.4,271.2,271.25,1731463,BIIB
2017-06-28,271.25,275.51,269.09,274.64,1172506,BIIB
2017-06-29,275.0,275.2,268.91,271.88,1035289,BIIB
2017-06-30,273.7,276.09,269.58,271.36,1372952,BIIB
2017-07-03,272.62,275.11,272.12,272.52,612455,BIIB
2017-07-05,272.97,278.369,272.61,277.71,1326334,BIIB
2017-07-06,275.57,276.89,271.0,271.96,1309650,BIIB
2017-07-07,271.9,274.86,270.8001,273.93,906260,BIIB
2017-07-10,273.5,274.08,270.31,273.58,942240,BIIB
2017-07-11,273.1,274.1,269.5,271.76,923109,BIIB
2017-07-12,274.15,276.45,272.33,275.08,1406511,BIIB
2017-07-13,276.04,280.75,272.61,278.36,1422679,BIIB
2017-07-14,279.74,281.34,277.77,280.81,920995,BIIB
2017-07-17,280.1,284.31,279.51,282.65,1531778,BIIB
2017-07-18,283.01,283.68,280.31,282.6,1126696,BIIB
2017-07-19,283.52,285.84,280.51,281.95,1103504,BIIB
2017-07-20,282.18,284.32,280.75,281.44,1049150,BIIB
2017-07-21,280.25,283.0,280.02,282.92,985437,BIIB
2017-07-24,283.0,285.35,280.01,284.7,1476166,BIIB
2017-07-25,290.01,291.91,280.24,282.96,3110019,BIIB
2017-07-26,288.55,296.95,285.02,295.61,3014605,BIIB
2017-07-27,295.14,296.8,285.03,287.95,1721549,BIIB
2017-07-28,287.48,289.3014,283.9995,287.44,869157,BIIB
2017-07-31,287.6,290.96,287.59,289.59,1281117,BIIB
2017-08-01,290.8,291.86,289.55,291.15,1195355,BIIB
2017-08-02,290.15,291.62,287.17,288.0,1279405,BIIB
2017-08-03,288.85,289.01,285.0,286.09,882802,BIIB
2017-08-04,286.89,288.63,284.4501,288.27,745982,BIIB
2017-08-07,289.18,291.17,288.17,291.01,1035630,BIIB
2017-08-08,291.18,291.7,288.5,289.26,931238,BIIB
2017-08-09,285.79,289.47,285.73,288.74,777522,BIIB
2017-08-10,286.72,287.1122,280.88,281.15,1377956,BIIB
2017-08-11,282.4,285.9,281.29,283.68,727172,BIIB
2017-08-14,285.08,286.58,284.0,286.05,786776,BIIB
2017-08-15,287.1,289.71,285.513,287.92,861688,BIIB
2017-08-16,291.16,296.91,290.29,294.08,1684310,BIIB
2017-08-17,293.07,294.0,284.29,284.42,1590602,BIIB
2017-08-18,283.31,285.67,281.6496,281.77,814072,BIIB
2017-08-21,280.95,284.05,280.6,283.15,850262,BIIB
2017-08-22,284.13,288.15,283.11,286.72,944995,BIIB
2017-08-23,286.0,286.0,282.26,282.64,1047434,BIIB
2017-08-24,283.66,285.8,281.8,285.45,801483,BIIB
2017-08-25,287.31,289.85,284.89,285.06,900469,BIIB
2017-08-28,288.12,295.5,287.0,292.3,1447800,BIIB
2017-08-29,289.36,293.8,289.36,293.58,903293,BIIB
2017-08-30,291.46,305.49,291.46,303.75,1916770,BIIB
2017-08-31,304.59,316.85,304.19,316.56,2503588,BIIB
2017-09-01,317.16,322.12,313.68,321.01,2083874,BIIB
2017-09-05,318.63,319.82,312.54,315.83,1662877,BIIB
2017-09-06,317.48,321.9,314.28,317.36,1535298,BIIB
2017-09-07,317.36,325.769,315.0,323.9,1571554,BIIB
2017-09-08,326.73,329.84,323.69,326.33,1429845,BIIB
2017-09-11,329.6,329.95,322.82,326.54,1301326,BIIB
2017-09-12,326.82,329.82,324.44,329.69,1045577,BIIB
2017-09-13,329.57,330.0,323.4,324.05,1160915,BIIB
2017-09-14,323.07,326.2,319.59,323.66,1136440,BIIB
2017-09-15,324.91,325.99,320.37,321.26,2235370,BIIB
2017-09-18,321.5,321.8099,317.595,318.18,1001770,BIIB
2017-09-19,318.43,319.44,316.46,317.93,779263,BIIB
2017-09-20,318.61,321.6,316.52,319.0,849480,BIIB
2017-09-21,316.39,317.96,314.44,315.03,934729,BIIB
2017-09-22,311.3,319.34,311.3,318.46,988098,BIIB
2017-09-25,318.28,321.5,316.96,317.51,1284583,BIIB
2017-09-26,318.21,320.5,314.0,317.06,944261,BIIB
2017-09-27,318.57,318.75,311.73,312.8,1086353,BIIB
2017-09-28,312.75,314.57,308.88,310.0,957166,BIIB
2017-09-29,309.09,313.604,303.0,313.12,1647552,BIIB
2017-10-02,315.19,317.13,313.12,316.17,1673993,BIIB
2017-10-03,317.11,317.8,313.91,317.39,850873,BIIB
2017-10-04,313.57,316.55,306.0,314.92,1067637,BIIB
2017-10-05,320.72,330.98,320.2758,326.74,2159778,BIIB
2017-10-06,325.21,328.5,324.6,327.48,1038975,BIIB
2017-10-09,327.46,332.24,326.325,329.01,902443,BIIB
2017-10-10,328.55,332.87,328.25,332.83,1003984,BIIB
2017-10-11,332.12,333.33,329.27,333.19,938930,BIIB
2017-10-12,332.93,334.32,330.04,333.31,1120224,BIIB
2017-10-13,333.26,338.94,332.07,337.64,1360299,BIIB
2017-10-16,337.73,344.37,333.17,335.68,1176589,BIIB
2017-10-17,343.12,348.65,339.69,344.47,1616264,BIIB
2017-10-18,346.56,348.84,343.54,344.58,1247013,BIIB
2017-10-19,343.4,346.11,338.11,342.42,1291847,BIIB
2017-10-20,343.0,343.31,333.93,338.1,1909267,BIIB
2017-10-23,335.25,335.51,327.83,328.55,1885197,BIIB
2017-10-24,319.0,321.11,301.81,315.73,5849256,BIIB
2017-10-25,317.96,320.25,313.0,314.64,1879929,BIIB
2017-10-26,310.0,313.57,305.12,307.64,1905314,BIIB
2017-10-27,307.45,309.6,305.0029,307.74,1679757,BIIB
2017-10-30,307.74,317.67,307.2,315.8,1469629,BIIB
2017-10-31,315.18,316.86,310.5,311.66,1201617,BIIB
2017-11-01,312.75,319.95,311.57,315.73,1386167,BIIB
2017-11-02,316.0,319.22,308.59,309.4,1570868,BIIB
2017-11-03,309.79,314.205,308.21,314.14,827968,BIIB
2017-11-06,314.39,319.4,314.14,315.47,1065157,BIIB
2017-11-07,315.94,315.975,310.46,313.57,887460,BIIB
2017-11-08,314.81,314.81,311.64,312.58,1232174,BIIB
2017-11-09,312.0,313.97,308.9,309.96,894157,BIIB
2017-11-10,310.1,311.7,306.39,310.44,820707,BIIB
2017-11-13,310.47,316.07,308.57,315.71,1186761,BIIB
2017-11-14,313.34,314.44,307.5,309.69,1214281,BIIB
2017-11-15,309.69,313.19,308.0,310.28,1294004,BIIB
2017-11-16,310.72,314.62,309.68,313.98,731712,BIIB
2017-11-17,313.47,316.0,310.18,313.97,907441,BIIB
2017-11-20,313.6,315.76,309.165,309.46,667189,BIIB
2017-11-21,310.87,311.22,306.11,309.06,1281649,BIIB
2017-11-22,308.91,311.105,307.15,309.8,733319,BIIB
2017-11-24,308.5,310.35,307.27,308.97,514110,BIIB
2017-11-27,310.07,312.45,307.01,311.73,1353334,BIIB
2017-11-28,314.12,317.39,312.1001,317.14,1100667,BIIB
2017-11-29,317.5,321.29,316.23,319.96,1360783,BIIB
2017-11-30,320.69,323.69,317.76,322.17,1186228,BIIB
2017-12-01,320.7,323.07,314.77,319.35,1207790,BIIB
2017-12-04,319.2,321.75,315.56,317.4,908712,BIIB
2017-12-05,317.66,322.25,317.66,319.87,915577,BIIB
2017-12-06,319.0,320.58,311.75,314.66,938762,BIIB
2017-12-07,315.42,319.91,311.9501,319.57,987076,BIIB
2017-12-08,321.0,327.55,319.85,325.77,1133930,BIIB
2017-12-11,327.09,330.61,322.66,328.03,1142809,BIIB
2017-12-12,325.2,327.9,323.84,327.75,747632,BIIB
2017-12-13,328.21,332.845,327.25,330.71,1129245,BIIB
2017-12-14,332.0,332.0,321.11,323.55,1173905,BIIB
2017-12-15,328.61,330.115,321.73,327.94,2023490,BIIB
2017-12-18,329.67,330.42,324.54,325.95,990818,BIIB
2017-12-19,326.13,328.385,324.0,327.02,866722,BIIB
2017-12-20,330.75,335.8,329.3,333.47,1276511,BIIB
2017-12-21,319.75,328.6,319.05,322.52,2212924,BIIB
2017-12-22,323.16,323.5,318.7652,319.5,886954,BIIB
2017-12-26,319.45,320.14,316.2533,319.78,653939,BIIB
2017-12-27,319.93,322.25,318.87,320.07,600908,BIIB
2017-12-28,320.6,322.375,319.26,320.33,659971,BIIB
2017-12-29,320.55,322.75,318.24,318.57,619490,BIIB
2018-01-02,321.15,335.43,318.33,334.17,1422514,BIIB
2018-01-03,333.46,340.45,332.71,339.85,1121700,BIIB
2018-01-04,339.73,341.4,335.46,339.99,967081,BIIB
2018-01-05,342.0,344.12,339.06,342.49,1486430,BIIB
2018-01-08,341.45,341.94,327.26,329.65,1438849,BIIB
2018-01-09,329.65,339.49,329.06,336.36,1326434,BIIB
2018-01-10,334.59,339.94,331.835,336.72,973445,BIIB
2018-01-11,338.01,338.54,329.34,333.07,1001967,BIIB
2018-01-12,333.31,336.61,331.511,335.95,885516,BIIB
2018-01-16,337.63,344.87,336.5561,338.85,1256795,BIIB
2018-01-17,339.72,347.78,337.28,344.87,1428975,BIIB
2018-01-18,343.99,345.0,337.5,344.44,1302491,BIIB
2018-01-19,347.57,347.57,341.82,342.41,1232214,BIIB
2018-01-22,343.59,347.82,342.03,347.64,1195213,BIIB
2018-01-23,348.0,354.28,345.735,346.75,1186212,BIIB
2018-01-24,348.89,350.12,342.3,346.5,1512595,BIIB
2018-01-25,358.0,358.0,341.21,353.74,1863031,BIIB
2018-01-26,356.17,370.57,356.05,367.91,2232708,BIIB
2018-01-29,365.15,367.9,357.47,358.48,1317973,BIIB
2018-01-30,355.47,357.75,351.125,352.59,1127762,BIIB
2018-01-31,357.34,359.61,345.72,347.81,1398017,BIIB
2018-02-01,348.18,352.38,344.58,346.0,1372937,BIIB
2018-02-02,343.98,348.685,342.31,343.83,1094965,BIIB
2018-02-05,344.58,348.34,328.31,328.31,1541265,BIIB
2018-02-06,322.52,332.95,321.11,332.86,1768248,BIIB
2018-02-07,329.9,333.59,326.25,326.89,1237256,BIIB
2013-02-08,27.8,28.0,27.755,27.9,6185855,BK
2013-02-11,27.83,27.94,27.6,27.93,4296644,BK
2013-02-12,27.76,28.0,27.65,27.9,5801687,BK
2013-02-13,27.96,28.45,27.93,28.17,7495006,BK
2013-02-14,28.1,28.2108,28.03,28.1,4819320,BK
2013-02-15,28.16,28.36,27.8,27.99,5957227,BK
2013-02-19,28.1,28.255,27.96,28.24,5143728,BK
2013-02-20,28.2,28.2556,27.82,27.86,4998870,BK
2013-02-21,27.84,27.86,27.2,27.32,4828252,BK
2013-02-22,27.58,27.66,27.415,27.63,4117222,BK
2013-02-25,27.8,27.88,26.82,26.82,5875738,BK
2013-02-26,26.98,27.12,26.67,27.07,5813117,BK
2013-02-27,27.03,27.46,26.9001,27.4,4790832,BK
2013-02-28,27.4,27.5,27.12,27.14,7027014,BK
2013-03-01,26.99,27.35,26.74,27.2,5713141,BK
2013-03-04,27.16,27.59,27.09,27.58,3704435,BK
2013-03-05,27.82,28.01,27.74,27.84,4400990,BK
2013-03-06,28.03,28.2,27.73,27.75,6377933,BK
2013-03-07,27.82,28.08,27.77,28.01,5108774,BK
2013-03-08,28.22,28.65,28.18,28.52,5928058,BK
2013-03-11,28.4,28.71,28.18,28.63,3581124,BK
2013-03-12,28.56,28.715,28.49,28.61,3926080,BK
2013-03-13,28.63,28.97,28.57,28.87,4211904,BK
2013-03-14,28.92,29.125,28.82,28.99,4715355,BK
2013-03-15,28.86,29.07,28.52,28.85,11056531,BK
2013-03-18,28.29,28.48,28.27,28.36,6457571,BK
2013-03-19,28.47,28.62,28.07,28.21,5373757,BK
2013-03-20,28.4,28.63,28.15,28.26,5981560,BK
2013-03-21,28.1,28.225,27.81,27.85,3528263,BK
2013-03-22,27.96,28.38,27.94,28.27,4357612,BK
2013-03-25,28.32,28.48,28.08,28.19,4117873,BK
2013-03-26,28.3,28.48,28.205,28.31,3729007,BK
2013-03-27,28.12,28.12,27.77,27.9,5716304,BK
2013-03-28,27.92,28.07,27.76,27.99,4985229,BK
2013-04-01,27.91,28.23,27.693,27.87,4327933,BK
2013-04-02,27.93,28.14,27.9,28.12,3906690,BK
2013-04-03,28.19,28.19,27.38,27.43,6493536,BK
2013-04-04,27.49,27.745,27.39,27.47,6988879,BK
2013-04-05,27.02,27.41,26.85,27.36,4524657,BK
2013-04-08,27.33,27.53,27.15,27.5,3902524,BK
2013-04-09,27.58,27.88,27.45,27.71,3789183,BK
2013-04-10,27.78,28.64,27.78,28.62,5888034,BK
2013-04-11,28.66,29.02,28.43,28.65,5491189,BK
2013-04-12,28.37,28.695,28.36,28.45,3960668,BK
2013-04-15,28.35,28.36,27.32,27.33,6901088,BK
2013-04-16,27.6,27.825,27.33,27.76,6656721,BK
2013-04-17,27.09,27.45,26.76,27.19,9781220,BK
2013-04-18,27.28,27.375,26.635,26.7,7224025,BK
2013-04-19,26.87,27.01,26.635,26.99,9329141,BK
2013-04-22,27.03,27.28,26.79,27.15,6208808,BK
2013-04-23,27.37,27.585,27.16,27.54,7342947,BK
2013-04-24,27.61,27.92,27.55,27.85,5652523,BK
2013-04-25,27.83,28.0733,27.69,27.78,5174027,BK
2013-04-26,27.74,27.95,27.63,27.89,4628507,BK
2013-04-29,27.79,28.145,27.79,28.08,4006739,BK
2013-04-30,28.12,28.3,27.892,28.22,4424526,BK
2013-05-01,28.13,28.22,27.62,27.7,5966154,BK
2013-05-02,27.81,28.16,27.73,27.94,4498388,BK
2013-05-03,28.28,28.5,28.23,28.38,4614904,BK
2013-05-06,28.37,28.575,28.145,28.2,5561021,BK
2013-05-07,28.31,28.47,28.08,28.41,3209023,BK
2013-05-08,28.38,28.42,28.1,28.39,5381501,BK
2013-05-09,28.39,28.47,28.17,28.18,4233140,BK
2013-05-10,28.2,28.31,28.1,28.29,4998298,BK
2013-05-13,28.22,28.97,28.15,28.82,6582491,BK
2013-05-14,28.85,30.0,28.79,29.95,8576716,BK
2013-05-15,29.9,30.3,29.71,30.21,5947165,BK
2013-05-16,30.03,30.26,29.74,29.86,5212012,BK
2013-05-17,29.93,30.56,29.93,30.44,4725845,BK
2013-05-20,30.4,30.64,30.31,30.41,4487047,BK
2013-05-21,30.41,30.6,30.0404,30.09,5835526,BK
2013-05-22,30.11,30.52,29.665,29.78,6735760,BK
2013-05-23,29.43,29.82,29.3,29.64,4427209,BK
2013-05-24,29.43,29.53,29.24,29.51,6447881,BK
2013-05-28,29.9,30.39,29.85,30.09,7443250,BK
2013-05-29,29.86,30.44,29.84,30.09,6523684,BK
2013-05-30,30.17,30.79,30.04,30.55,7036380,BK
2013-05-31,30.48,30.85,30.06,30.06,6364631,BK
2013-06-03,30.16,30.45,29.61,30.21,5190226,BK
2013-06-04,30.21,30.49,29.79,29.9,4186979,BK
2013-06-05,29.81,29.8799,28.97,29.01,6283397,BK
2013-06-06,29.01,29.53,28.68,29.51,6896049,BK
2013-06-07,29.76,29.92,29.45,29.85,7612844,BK
2013-06-10,30.02,30.46,29.81,30.16,7818363,BK
2013-06-11,29.87,30.0273,29.46,29.49,3858702,BK
2013-06-12,29.74,29.79,29.035,29.06,3672084,BK
2013-06-13,28.99,29.505,28.89,29.48,4952592,BK
2013-06-14,29.48,29.59,29.055,29.13,2798556,BK
2013-06-17,29.37,29.61,29.14,29.37,5411951,BK
2013-06-18,29.47,29.875,29.305,29.77,5058444,BK
2013-06-19,29.76,30.21,29.46,29.65,8815969,BK
2013-06-20,29.38,29.38,28.86,28.97,7826096,BK
2013-06-21,29.26,29.29,28.1,28.45,10809266,BK
2013-06-24,28.14,28.23,27.54,27.86,10502355,BK
2013-06-25,28.2,28.38,27.98,28.27,5109606,BK
2013-06-26,28.52,28.64,28.29,28.33,6629713,BK
2013-06-27,28.58,28.8,28.385,28.72,5528036,BK
2013-06-28,28.58,28.61,27.91,28.05,10599383,BK
2013-07-01,28.22,28.99,28.21,28.47,7807937,BK
2013-07-02,28.48,29.085,28.19,28.42,5977980,BK
2013-07-03,28.18,28.64,28.01,28.53,2846427,BK
2013-07-05,28.79,29.32,28.79,29.26,5315404,BK
2013-07-08,29.45,29.52,28.95,29.12,7957247,BK
2013-07-09,29.46,29.46,28.91,29.34,6710207,BK
2013-07-10,29.34,29.55,29.065,29.33,5108973,BK
2013-07-11,29.82,29.88,29.43,29.77,5688269,BK
2013-07-12,29.77,30.09,29.64,30.06,5866581,BK
2013-07-15,30.39,30.715,30.18,30.69,6849818,BK
2013-07-16,30.68,30.74,30.205,30.35,8114084,BK
2013-07-17,31.05,31.78,30.769,30.92,10180609,BK
2013-07-18,31.01,31.82,30.92,31.47,7815046,BK
2013-07-19,31.48,31.8,31.17,31.77,5227144,BK
2013-07-22,31.68,32.19,31.61,32.07,4549916,BK
2013-07-23,32.1,32.36,32.03,32.21,4242631,BK
2013-07-24,32.28,32.3,31.77,31.92,5295400,BK
2013-07-25,31.68,31.95,31.49,31.85,4268663,BK
2013-07-26,31.55,31.77,31.35,31.76,4078643,BK
2013-07-29,31.67,31.87,31.51,31.53,4282264,BK
2013-07-30,31.7,31.945,31.46,31.55,4292642,BK
2013-07-31,31.63,31.979,31.41,31.45,5202409,BK
2013-08-01,31.83,32.25,31.82,32.0,4996926,BK
2013-08-02,31.93,31.95,31.7,31.8,3128077,BK
2013-08-05,31.74,31.83,31.53,31.68,3203128,BK
2013-08-06,31.66,31.77,31.44,31.52,3137660,BK
2013-08-07,31.32,31.48,31.0,31.17,4224900,BK
2013-08-08,31.37,31.57,30.96,31.06,3234416,BK
2013-08-09,31.01,31.19,30.88,30.97,3182171,BK
2013-08-12,30.75,31.02,30.62,30.75,3688709,BK
2013-08-13,30.82,30.88,30.56,30.75,3659372,BK
2013-08-14,30.7,30.99,30.66,30.69,3319770,BK
2013-08-15,30.4,30.485,30.11,30.42,3943643,BK
2013-08-16,30.32,30.725,30.31,30.57,4748601,BK
2013-08-19,30.52,30.52,30.1,30.13,4106928,BK
2013-08-20,30.33,30.66,30.0,30.56,5028336,BK
2013-08-21,30.44,30.61,30.07,30.28,3889274,BK
2013-08-22,30.38,31.23,30.31,31.02,4484169,BK
2013-08-23,31.13,31.16,30.69,30.85,3165449,BK
2013-08-26,30.83,30.995,30.65,30.66,2895821,BK
2013-08-27,30.21,30.3,29.62,29.66,5485785,BK
2013-08-28,29.63,29.9,29.52,29.75,3764739,BK
2013-08-29,29.69,30.07,29.59,29.83,3549481,BK
2013-08-30,29.89,29.9,29.615,29.74,3714622,BK
2013-09-03,30.13,30.54,29.93,30.12,4030025,BK
2013-09-04,30.07,30.55,30.01,30.39,4642853,BK
2013-09-05,30.39,30.8,30.34,30.66,3879606,BK
2013-09-06,30.76,30.8,29.98,30.46,4125208,BK
2013-09-09,30.55,30.79,30.4,30.79,2640434,BK
2013-09-10,31.08,31.37,31.05,31.28,3826415,BK
2013-09-11,31.27,31.32,31.05,31.23,3315502,BK
2013-09-12,31.2,31.295,31.0,31.04,3083510,BK
2013-09-13,31.09,31.2,30.865,31.11,2481842,BK
2013-09-16,31.49,31.59,31.2,31.4,3660115,BK
2013-09-17,31.42,31.49,31.25,31.45,2834337,BK
2013-09-18,31.45,31.91,31.295,31.38,7073310,BK
2013-09-19,31.53,31.57,30.69,31.08,5793572,BK
2013-09-20,31.21,31.38,30.73,30.85,6665830,BK
2013-09-23,30.71,30.75,30.2,30.3,4990077,BK
2013-09-24,30.37,30.525,30.09,30.19,3445051,BK
2013-09-25,30.23,30.72,30.06,30.52,4710921,BK
2013-09-26,30.53,30.81,30.475,30.59,3464953,BK
2013-09-27,30.25,30.37,30.11,30.24,3076781,BK
2013-09-30,29.97,30.34,29.82,30.19,5629659,BK
2013-10-01,30.29,30.76,30.22,30.75,4954603,BK
2013-10-02,30.47,30.605,30.25,30.46,3682132,BK
2013-10-03,30.4,30.41,29.72,29.92,6022159,BK
2013-10-04,29.96,30.56,29.85,30.5,4028372,BK
2013-10-07,30.17,30.48,30.05,30.23,3684513,BK
2013-10-08,30.24,30.3,29.55,29.57,4916294,BK
2013-10-09,29.65,29.94,29.58,29.78,4031428,BK
2013-10-10,30.23,30.81,30.19,30.81,5003189,BK
2013-10-11,30.69,30.95,30.42,30.77,6441306,BK
2013-10-14,30.61,31.19,30.48,31.18,4033914,BK
2013-10-15,31.11,31.2,30.73,30.85,5497870,BK
2013-10-16,31.17,31.39,30.52,30.76,6999519,BK
2013-10-17,30.45,31.44,30.45,31.33,7459508,BK
2013-10-18,31.38,31.55,31.22,31.48,3775838,BK
2013-10-21,31.45,31.67,31.34,31.62,4621892,BK
2013-10-22,31.66,31.69,31.37,31.59,4849123,BK
2013-10-23,31.37,31.605,31.34,31.58,7278029,BK
2013-10-24,31.54,31.7,31.47,31.66,4743040,BK
2013-10-25,31.8,31.9,31.635,31.83,4929123,BK
2013-10-28,31.87,32.13,31.74,31.83,6618639,BK
2013-10-29,31.85,32.145,31.81,32.13,4825117,BK
2013-10-30,32.2,32.231,31.88,31.99,3656541,BK
2013-10-31,31.91,32.13,31.76,31.8,6170563,BK
2013-11-01,31.93,32.49,31.9,32.36,8965083,BK
2013-11-04,32.4,32.6,32.21,32.51,5839618,BK
2013-11-05,32.3,32.52,32.11,32.35,3148913,BK
2013-11-06,32.56,32.56,32.2,32.37,5630250,BK
2013-11-07,32.43,32.59,31.95,32.01,4937164,BK
2013-11-08,31.96,33.17,31.96,33.15,6372316,BK
2013-11-11,33.2,33.33,32.99,33.08,2960504,BK
2013-11-12,32.93,33.07,32.5,32.56,3295939,BK
2013-11-13,32.35,33.0,32.28,33.0,4853228,BK
2013-11-14,33.15,33.32,32.895,33.13,3501845,BK
2013-11-15,33.12,33.48,33.091,33.42,3972922,BK
2013-11-18,33.47,33.51,33.04,33.13,3507394,BK
2013-11-19,33.08,33.4,32.93,32.98,5575628,BK
2013-11-20,33.17,33.59,33.01,33.33,5230433,BK
2013-11-21,33.41,33.77,33.205,33.72,4572055,BK
2013-11-22,33.72,33.748,33.39,33.63,4445105,BK
2013-11-25,33.75,34.255,33.72,33.78,3974917,BK
2013-11-26,33.82,34.06,33.64,33.65,3762032,BK
2013-11-27,34.18,34.18,33.615,33.91,3556851,BK
2013-11-29,34.0,34.105,33.65,33.7,2453269,BK
2013-12-02,33.79,34.04,33.58,33.64,3786010,BK
2013-12-03,33.39,33.64,33.01,33.2,4393555,BK
2013-12-04,33.12,33.62,33.02,33.37,3526832,BK
2013-12-05,33.13,33.28,33.03,33.13,3538934,BK
2013-12-06,33.56,33.675,33.28,33.62,3764649,BK
2013-12-09,33.79,33.87,33.5,33.65,3454186,BK
2013-12-10,33.49,33.865,33.49,33.5,2639411,BK
2013-12-11,33.47,33.59,32.745,32.84,5264665,BK
2013-12-12,32.86,33.1,32.81,32.84,5509691,BK
2013-12-13,32.9,33.2,32.78,32.91,3660636,BK
2013-12-16,33.04,33.24,32.99,33.14,3041120,BK
2013-12-17,33.13,33.15,32.84,32.86,3276295,BK
2013-12-18,33.4,33.92,32.845,33.89,7289739,BK
2013-12-19,33.8,33.97,33.59,33.87,3680087,BK
2013-12-20,33.96,34.13,33.84,33.88,6917177,BK
2013-12-23,34.09,34.42,33.99,34.37,3397648,BK
2013-12-24,34.47,34.495,34.25,34.41,1066704,BK
2013-12-26,34.43,34.64,34.39,34.56,1854656,BK
2013-12-27,34.55,34.64,34.3955,34.5,1940817,BK
2013-12-30,34.63,34.65,34.44,34.54,1877504,BK
2013-12-31,34.64,34.99,34.57,34.94,2777099,BK
2014-01-02,34.3,35.03,34.3,34.56,3469457,BK
2014-01-03,34.61,35.34,34.5809,34.96,4000345,BK
2014-01-06,35.28,35.66,34.88,34.95,6206862,BK
2014-01-07,35.1,35.17,34.33,34.54,6967526,BK
2014-01-08,34.64,34.84,34.31,34.66,4855021,BK
2014-01-09,34.71,34.83,34.315,34.7,3673748,BK
2014-01-10,34.67,34.73,34.05,34.23,4781979,BK
2014-01-13,34.19,34.28,33.43,33.5,6130572,BK
2014-01-14,33.65,33.86,33.5,33.82,5369710,BK
2014-01-15,34.07,34.165,33.79,34.16,6029967,BK
2014-01-16,34.14,34.18,33.8,33.92,6851314,BK
2014-01-17,33.45,33.48,32.63,32.7,8532869,BK
2014-01-21,32.99,33.12,32.75,33.09,7714804,BK
2014-01-22,33.07,33.44,33.03,33.41,6127157,BK
2014-01-23,33.08,33.21,32.84,33.12,8123437,BK
2014-01-24,32.71,33.0,32.305,32.34,7145116,BK
2014-01-27,32.34,32.5501,31.9,32.04,6479574,BK
2014-01-28,32.18,32.315,32.01,32.22,5983320,BK
2014-01-29,31.78,32.29,31.67,31.73,6445434,BK
2014-01-30,32.05,32.59,32.04,32.41,4798070,BK
2014-01-31,31.77,32.23,31.66,31.96,5236328,BK
2014-02-03,31.89,32.02,30.88,30.91,7764980,BK
2014-02-04,31.17,31.35,30.94,31.19,8462292,BK
2014-02-05,31.14,31.265,30.84,30.93,4187761,BK
2014-02-06,31.01,31.49,30.96,31.47,3671715,BK
2014-02-07,31.64,31.84,31.39,31.79,5292548,BK
2014-02-10,31.75,31.77,31.34,31.51,4695231,BK
2014-02-11,31.53,32.04,31.33,31.97,4739388,BK
2014-02-12,32.04,32.27,31.82,31.98,2545092,BK
2014-02-13,31.74,32.01,31.68,31.98,3479674,BK
2014-02-14,31.91,32.02,31.71,31.79,4978852,BK
2014-02-18,31.85,31.95,31.69,31.76,3527897,BK
2014-02-19,31.63,31.83,31.1035,31.13,4369587,BK
2014-02-20,31.18,31.28,30.82,31.18,6169761,BK
2014-02-21,31.22,31.58,31.12,31.35,4638899,BK
2014-02-24,31.13,31.98,31.13,31.8,4555386,BK
2014-02-25,31.73,31.75,31.38,31.45,5110969,BK
2014-02-26,31.5,31.58,31.1401,31.4,4516925,BK
2014-02-27,31.4,31.89,31.32,31.87,4527874,BK
2014-02-28,31.84,32.1125,31.7,32.0,6393827,BK
2014-03-03,31.64,31.935,31.4,31.87,5903132,BK
2014-03-04,32.24,32.49,32.17,32.4,5279315,BK
2014-03-05,32.41,32.57,32.24,32.44,3789047,BK
2014-03-06,32.51,32.9,32.47,32.76,3488552,BK
2014-03-07,33.0,33.56,32.92,33.51,8248638,BK
2014-03-10,33.37,33.4283,33.19,33.34,3664813,BK
2014-03-11,33.48,33.53,33.075,33.22,5377567,BK
2014-03-12,32.58,33.31,32.58,33.3,5984818,BK
2014-03-13,33.36,33.47,33.0,33.17,10375322,BK
2014-03-14,33.14,33.23,32.885,33.13,10727284,BK
2014-03-17,33.33,33.71,33.28,33.37,4961124,BK
2014-03-18,33.42,33.56,33.33,33.49,4420737,BK
2014-03-19,33.49,34.22,33.32,34.19,8468204,BK
2014-03-20,34.16,35.3,34.1,35.22,10652719,BK
2014-03-21,35.65,35.855,35.11,35.25,15036877,BK
2014-03-24,35.46,35.88,35.35,35.58,7284792,BK
2014-03-25,35.68,35.74,34.88,35.4,17410465,BK
2014-03-26,35.6,35.61,35.1,35.15,5191818,BK
2014-03-27,35.2,35.46,34.72,35.0,7890218,BK
2014-03-28,35.25,35.425,35.01,35.1,3842943,BK
2014-03-31,35.31,35.49,35.25,35.29,3915845,BK
2014-04-01,35.81,35.86,35.18,35.41,5115893,BK
2014-04-02,33.74,35.43,33.74,35.27,3755231,BK
2014-04-03,35.26,35.41,35.02,35.39,3512974,BK
2014-04-04,35.67,35.72,34.6,34.6,5054936,BK
2014-04-07,34.56,34.57,33.75,33.82,5960037,BK
2014-04-08,34.47,34.47,33.52,33.88,5721090,BK
2014-04-09,34.37,34.37,33.74,33.97,5008385,BK
2014-04-10,34.0,34.03,33.31,33.33,8247781,BK
2014-04-11,33.21,33.48,32.66,33.12,6146946,BK
2014-04-14,33.49,33.52,32.84,33.23,4312079,BK
2014-04-15,33.89,34.03,32.68,33.25,5813545,BK
2014-04-16,33.1,33.49,33.01,33.42,6816711,BK
2014-04-17,33.42,33.85,33.37,33.76,3610162,BK
2014-04-21,33.68,33.84,33.56,33.71,4472032,BK
2014-04-22,33.56,34.01,33.3,33.75,5785173,BK
2014-04-23,33.49,34.64,33.43,34.21,7088303,BK
2014-04-24,34.28,34.33,33.57,33.62,5899537,BK
2014-04-25,33.17,33.68,33.14,33.6,5762039,BK
2014-04-28,33.64,33.75,33.02,33.36,4867647,BK
2014-04-29,33.58,33.94,33.44,33.82,4086645,BK
2014-04-30,33.84,33.96,33.575,33.87,5838816,BK
2014-05-01,33.92,34.19,33.76,33.95,4622122,BK
2014-05-02,34.11,34.77,34.01,34.43,5750060,BK
2014-05-05,34.11,34.41,33.86,34.3,3745661,BK
2014-05-06,34.18,34.18,33.6,33.6,4905259,BK
2014-05-07,33.76,34.32,33.58,34.3,4481884,BK
2014-05-08,34.29,34.59,34.15,34.47,5783628,BK
2014-05-09,34.28,34.41,33.78,34.1,5944665,BK
2014-05-12,34.3,34.81,34.29,34.78,3882628,BK
2014-05-13,34.76,34.95,34.58,34.86,3647465,BK
2014-05-14,34.77,34.85,34.08,34.18,4320705,BK
2014-05-15,34.05,34.05,33.27,33.65,4892896,BK
2014-05-16,33.66,34.04,33.55,34.03,6807233,BK
2014-05-19,33.89,34.2,33.85,34.1,3066780,BK
2014-05-20,34.08,34.16,33.89,34.08,4968546,BK
2014-05-21,34.32,34.6,34.19,34.33,3106797,BK
2014-05-22,34.39,34.67,34.27,34.57,4075008,BK
2014-05-23,34.55,34.62,34.13,34.59,3021136,BK
2014-05-27,34.6,34.83,34.44,34.65,4032680,BK
2014-05-28,34.61,34.65,34.36,34.37,3918586,BK
2014-05-29,34.38,34.58,34.33,34.58,2974598,BK
2014-05-30,34.49,34.64,34.29,34.56,3974769,BK
2014-06-02,34.56,34.79,34.273,34.65,3219203,BK
2014-06-03,34.52,34.73,34.43,34.58,2585207,BK
2014-06-04,34.55,34.86,34.47,34.62,3088778,BK
2014-06-05,34.65,35.07,34.44,34.95,3889709,BK
2014-06-06,35.0,35.29,34.94,35.19,2688752,BK
2014-06-09,35.15,35.54,35.11,35.44,2853563,BK
2014-06-10,35.32,35.5,35.24,35.48,2964908,BK
2014-06-11,35.27,35.41,35.14,35.38,3357209,BK
2014-06-12,35.25,35.35,35.12,35.31,4665617,BK
2014-06-13,35.35,35.55,35.25,35.36,3804493,BK
2014-06-16,35.18,35.19,34.8,34.86,3922393,BK
2014-06-17,34.78,35.65,34.66,35.61,5047815,BK
2014-06-18,35.58,35.915,35.31,35.91,5368201,BK
2014-06-19,35.73,35.79,35.37,35.66,8834927,BK
2014-06-20,35.78,36.02,35.705,36.01,8181828,BK
2014-06-23,36.01,36.25,35.9,36.11,3976651,BK
2014-06-24,36.0,36.36,35.88,35.97,7717281,BK
2014-06-25,35.81,36.39,35.76,36.24,5765071,BK
2014-06-26,35.91,36.19,35.43,35.86,5476201,BK
2014-06-27,35.71,36.28,35.69,36.23,5864372,BK
2014-06-30,37.61,37.95,36.89,37.48,12206657,BK
2014-07-01,37.85,38.31,37.75,37.9,10110910,BK
2014-07-02,37.92,38.07,37.56,37.61,5241695,BK
2014-07-03,37.85,38.09,37.75,37.93,2739308,BK
2014-07-07,37.5,37.77,37.43,37.72,4301451,BK
2014-07-08,37.62,37.65,37.125,37.6,6016129,BK
2014-07-09,38.17,38.21,37.435,37.63,4453868,BK
2014-07-10,37.15,37.78,37.121,37.72,5067833,BK
2014-07-11,37.59,37.65,37.4,37.61,4403721,BK
2014-07-14,37.95,38.09,37.53,37.64,5030005,BK
2014-07-15,38.13,38.48,37.9,38.24,8515346,BK
2014-07-16,38.3,38.39,37.975,38.11,6012853,BK
2014-07-17,37.98,38.24,37.86,38.0,5608460,BK
2014-07-18,38.0,38.5,37.78,38.43,5828836,BK
2014-07-21,38.26,38.7,38.19,38.44,5869024,BK
2014-07-22,38.56,39.07,38.55,39.06,7619207,BK
2014-07-23,39.01,39.175,38.885,39.13,7656370,BK
2014-07-24,39.19,39.85,39.15,39.77,6394790,BK
2014-07-25,39.41,39.52,39.31,39.43,7079314,BK
2014-07-28,39.38,39.63,39.295,39.48,5538352,BK
2014-07-29,39.46,39.57,39.19,39.22,12295889,BK
2014-07-30,39.47,40.055,39.43,39.82,5994638,BK
2014-07-31,39.43,39.54,39.01,39.04,8017446,BK
2014-08-01,38.9,39.285,38.75,39.2,6041317,BK
2014-08-04,38.9,39.285,38.75,39.2,6041327,BK
2014-08-05,39.03,39.275,38.87,38.95,5995935,BK
2014-08-06,38.75,39.51,38.69,39.33,4988210,BK
2014-08-07,39.49,39.49,38.33,38.42,9337221,BK
2014-08-08,38.52,38.55,38.24,38.5,8204255,BK
2014-08-11,38.67,38.75,38.29,38.44,10707055,BK
2014-08-12,38.44,38.47,38.25,38.42,7330227,BK
2014-08-13,38.65,38.72,38.295,38.45,5363704,BK
2014-08-14,38.51,38.54,38.27,38.29,6325416,BK
2014-08-15,38.4,38.54,37.9,38.24,6368150,BK
2014-08-18,38.48,38.68,38.48,38.57,4512268,BK
2014-08-19,38.52,38.65,38.375,38.59,2835121,BK
2014-08-20,38.53,38.87,38.44,38.78,2042207,BK
2014-08-21,38.78,39.25,38.74,39.14,3444520,BK
2014-08-22,39.04,39.27,38.91,39.12,2376195,BK
2014-08-25,39.56,39.69,39.26,39.47,3765012,BK
2014-08-26,39.07,39.54,39.07,39.33,3314179,BK
2014-08-27,39.37,39.4,39.07,39.17,3337882,BK
2014-08-28,38.96,39.055,38.82,39.0,2759399,BK
2014-08-29,39.03,39.19,38.91,39.18,3926582,BK
2014-09-02,39.3,39.66,39.205,39.65,3655170,BK
2014-09-03,39.84,39.85,39.43,39.52,3013419,BK
2014-09-04,39.61,39.91,39.41,39.47,4526649,BK
2014-09-05,39.36,39.56,39.22,39.47,5198924,BK
2014-09-08,39.43,39.67,39.3,39.44,5502963,BK
2014-09-09,39.24,39.33,38.75,38.79,5069417,BK
2014-09-10,38.9,39.2,38.89,39.13,4213463,BK
2014-09-11,38.97,39.41,38.94,39.37,10344987,BK
2014-09-12,39.41,39.93,39.35,39.9,7548792,BK
2014-09-15,39.59,39.93,39.56,39.92,5873131,BK
2014-09-16,39.71,40.245,39.67,40.17,5906469,BK
2014-09-17,40.22,40.55,40.05,40.26,5066911,BK
2014-09-18,40.5,40.8,40.24,40.25,9829235,BK
2014-09-19,40.39,40.51,39.68,39.68,9264519,BK
2014-09-22,39.55,39.71,39.295,39.34,3839970,BK
2014-09-23,39.33,39.49,38.96,38.96,5692558,BK
2014-09-24,38.9,39.23,38.78,39.22,4971605,BK
2014-09-25,39.0,39.09,38.63,38.65,5376542,BK
2014-09-26,38.78,39.015,38.545,38.94,3197478,BK
2014-09-29,38.51,38.78,38.38,38.61,3139160,BK
2014-09-30,38.57,38.86,37.46,38.73,5619293,BK
2014-10-01,38.7,38.7,38.15,38.22,3441473,BK
2014-10-02,38.19,38.29,37.78,38.21,3856390,BK
2014-10-03,38.47,38.85,38.39,38.7,4255443,BK
2014-10-06,38.94,39.09,38.59,38.78,2846332,BK
2014-10-07,38.53,38.53,37.87,37.88,4214779,BK
2014-10-08,37.98,38.575,37.83,38.56,5160039,BK
2014-10-09,38.48,38.49,37.28,37.31,7214469,BK
2014-10-10,37.32,37.7,36.885,36.89,5096099,BK
2014-10-13,37.04,37.15,36.33,36.35,3652934,BK
2014-10-14,36.41,36.96,36.335,36.55,8455133,BK
2014-10-15,36.06,36.15,35.06,35.95,7507449,BK
2014-10-16,35.3,36.47,35.08,36.16,7113820,BK
2014-10-17,36.55,36.71,35.83,36.36,6930691,BK
2014-10-20,36.44,36.5,36.13,36.36,4123449,BK
2014-10-21,36.68,36.85,36.59,36.8,6060583,BK
2014-10-22,36.86,36.87,36.38,36.38,6020336,BK
2014-10-23,36.82,36.89,36.41,36.48,5427998,BK
2014-10-24,36.38,37.13,36.36,37.12,5457394,BK
2014-10-27,37.04,37.59,36.77,37.4,7266336,BK
2014-10-28,37.65,37.81,36.59,37.12,9006274,BK
2014-10-29,38.87,38.93,38.44,38.67,3386095,BK
2014-10-30,39.23,39.83,39.16,39.74,3626416,BK
2014-10-31,38.5,38.97,38.4,38.72,6841392,BK
2014-11-03,38.76,38.87,38.32,38.47,4562569,BK
2014-11-04,38.37,38.76,38.31,38.7,4877808,BK
2014-11-05,38.87,38.93,38.44,38.67,3386095,BK
2014-11-06,38.77,38.85,38.58,38.77,4853542,BK
2014-11-07,38.81,39.01,38.48,38.91,2325038,BK
2014-11-10,38.89,39.53,38.87,39.5,4154040,BK
2014-11-11,39.41,39.58,39.3,39.45,3383406,BK
2014-11-12,39.23,39.83,39.16,39.74,3626416,BK
2014-11-13,39.74,39.79,39.18,39.59,4965868,BK
2014-11-14,39.61,40.03,39.59,39.67,4762760,BK
2014-11-17,39.48,39.81,39.27,39.73,4143530,BK
2014-11-18,39.73,39.87,39.62,39.69,4472117,BK
2014-11-19,39.54,39.87,39.33,39.79,4779383,BK
2014-11-20,39.5,40.03,39.43,39.96,3809235,BK
2014-11-21,40.37,40.39,39.98,40.09,4516278,BK
2014-11-24,40.16,40.32,39.93,40.04,2681360,BK
2014-11-25,40.35,40.4,39.905,40.1,2927406,BK
2014-11-26,40.05,40.22,39.98,40.21,1714293,BK
2014-11-28,40.2,40.27,39.98,40.03,1661662,BK
2014-12-01,39.95,39.95,39.29,39.58,2785752,BK
2014-12-02,39.76,40.325,39.7,40.28,3772274,BK
2014-12-03,40.21,40.81,40.17,40.4,3918782,BK
2014-12-04,40.26,40.5,40.1,40.38,3025572,BK
2014-12-05,40.58,41.51,40.475,41.11,4766713,BK
2014-12-08,41.27,41.62,40.97,41.24,4487468,BK
2014-12-09,40.79,41.28,40.535,41.24,3946573,BK
2014-12-10,41.16,41.41,40.74,40.78,5304410,BK
2014-12-11,40.84,41.27,40.49,40.54,8822184,BK
2014-12-12,40.13,40.63,39.89,39.92,6605397,BK
2014-12-15,40.2,40.26,39.475,39.72,6992570,BK
2014-12-16,39.48,40.29,39.31,39.62,6817331,BK
2014-12-17,39.85,40.365,39.68,40.35,5829088,BK
2014-12-18,40.84,41.11,40.65,41.11,5469596,BK
2014-12-19,41.16,41.32,40.83,40.85,7421682,BK
2014-12-22,40.93,40.95,40.71,40.95,3761784,BK
2014-12-23,40.96,41.655,40.94,41.53,4753076,BK
2014-12-24,41.59,41.79,41.28,41.29,1238911,BK
2014-12-26,41.3,41.51,41.26,41.29,1518776,BK
2014-12-29,41.21,41.7,41.17,41.28,2298264,BK
2014-12-30,41.2,41.27,41.02,41.03,2102679,BK
2014-12-31,41.3,41.3,40.54,40.57,2222559,BK
2015-01-02,40.75,40.78,40.08,40.46,3891446,BK
2015-01-05,40.22,40.37,39.28,39.42,4243112,BK
2015-01-06,39.45,39.47,37.87,38.28,7639870,BK
2015-01-07,38.69,39.1,38.44,39.07,7113886,BK
2015-01-08,39.45,39.64,39.4,39.61,4795330,BK
2015-01-09,39.48,39.7,38.935,39.03,3295673,BK
2015-01-12,39.03,39.1,38.37,38.47,2584362,BK
2015-01-13,38.7,39.02,38.105,38.4,4872099,BK
2015-01-14,37.73,37.92,36.905,37.43,6391032,BK
2015-01-15,37.57,37.63,37.09,37.25,5079075,BK
2015-01-16,37.14,37.5,36.9,37.46,6479857,BK
2015-01-20,37.68,37.9,37.13,37.24,4906734,BK
2015-01-21,37.39,37.68,37.15,37.55,5584346,BK
2015-01-22,37.79,38.74,37.51,38.72,6640271,BK
2015-01-23,37.92,37.93,36.85,36.9,7032972,BK
2015-01-26,36.64,37.49,36.43,37.42,8192374,BK
2015-01-27,36.84,37.205,36.62,36.74,5487601,BK
2015-01-28,36.9,37.02,35.63,35.66,10502852,BK
2015-01-29,35.76,36.54,35.75,36.44,7654143,BK
2015-01-30,35.94,36.46,35.85,36.0,10535152,BK
2015-02-02,36.12,36.76,36.03,36.67,8255780,BK
2015-02-03,36.93,37.45,36.9,37.4,8944697,BK
2015-02-04,37.16,37.76,37.08,37.17,5828014,BK
2015-02-05,37.26,38.065,37.26,37.73,4753423,BK
2015-02-06,38.33,38.99,38.23,38.47,6802942,BK
2015-02-09,38.16,38.76,38.13,38.48,6367793,BK
2015-02-10,38.8,39.14,38.62,39.08,6726720,BK
2015-02-11,39.04,39.31,38.81,39.13,3853566,BK
2015-02-12,39.23,39.555,39.2,39.41,7692370,BK
2015-02-13,39.4,39.59,39.13,39.2,5454099,BK
2015-02-17,38.99,39.47,38.95,39.46,4684458,BK
2015-02-18,39.39,39.49,38.85,38.99,4898330,BK
2015-02-19,38.88,39.24,38.74,39.12,3484877,BK
2015-02-20,39.0,39.465,38.66,39.44,4245527,BK
2015-02-23,39.21,39.29,38.93,39.17,3584611,BK
2015-02-24,39.09,39.98,39.045,39.78,6635096,BK
2015-02-25,39.78,40.03,39.45,39.86,9407617,BK
2015-02-26,39.79,39.91,39.24,39.44,5559076,BK
2015-02-27,39.26,39.41,39.07,39.14,5030071,BK
2015-03-02,39.2,39.655,39.1,39.65,5177321,BK
2015-03-03,39.59,39.85,39.46,39.65,6037502,BK
2015-03-04,39.54,39.63,39.22,39.44,4402826,BK
2015-03-05,39.4,39.45,39.03,39.19,4391336,BK
2015-03-06,39.02,40.44,39.02,39.28,9012357,BK
2015-03-09,39.78,39.9,39.4,39.79,7136835,BK
2015-03-10,39.39,39.49,38.88,39.19,10109692,BK
2015-03-11,39.21,39.65,39.2,39.42,8878554,BK
2015-03-12,40.38,40.66,39.98,40.44,7295971,BK
2015-03-13,40.3,40.99,40.15,40.94,11656364,BK
2015-03-16,41.1,41.27,40.845,41.05,5253086,BK
2015-03-17,40.78,41.22,40.615,41.14,4604127,BK
2015-03-18,41.06,41.445,40.65,40.83,7121472,BK
2015-03-19,40.7,40.81,40.09,40.3,6760727,BK
2015-03-20,40.42,40.66,40.24,40.57,9665058,BK
2015-03-23,40.57,40.74,40.35,40.42,4384543,BK
2015-03-24,40.29,40.415,39.81,40.1,4429846,BK
2015-03-25,40.08,40.1,39.39,39.52,4893654,BK
2015-03-26,39.2,39.94,39.2,39.81,5289487,BK
2015-03-27,39.65,39.79,39.385,39.75,4789425,BK
2015-03-30,39.95,40.4835,39.86,40.29,3704002,BK
2015-03-31,40.0,40.32,39.86,40.24,3650609,BK
2015-04-01,40.22,40.41,39.87,40.21,4686639,BK
2015-04-02,40.22,40.56,40.01,40.55,3555019,BK
2015-04-06,40.14,40.605,39.96,40.49,3883008,BK
2015-04-07,40.51,40.83,40.36,40.57,4396525,BK
2015-04-08,40.68,40.98,40.5,40.69,3315558,BK
2015-04-09,40.69,40.88,40.47,40.84,2905453,BK
2015-04-10,40.8,40.88,40.6,40.86,2086215,BK
2015-04-13,40.69,41.14,40.65,40.95,3662208,BK
2015-04-14,40.95,41.125,40.73,41.06,4653553,BK
2015-04-15,41.1,41.29,40.99,41.13,3498278,BK
2015-04-16,41.1,41.165,40.875,41.06,2979989,BK
2015-04-17,40.86,40.96,40.35,40.5,5111763,BK
2015-04-20,40.67,40.99,40.61,40.78,3497514,BK
2015-04-21,41.02,41.16,40.79,41.04,3839827,BK
2015-04-22,41.74,42.44,41.09,42.43,9543582,BK
2015-04-23,42.51,42.9,42.27,42.58,5304381,BK
2015-04-24,42.4,42.64,41.79,42.07,5176688,BK
2015-04-27,42.11,42.4,41.94,41.97,6406648,BK
2015-04-28,41.93,42.785,41.9,42.76,6100261,BK
2015-04-29,42.38,43.11,42.38,42.86,6322475,BK
2015-04-30,42.63,42.86,42.19,42.34,4647875,BK
2015-05-01,42.61,42.76,42.2,42.74,6102252,BK
2015-05-04,42.77,43.345,42.7,43.28,3983436,BK
2015-05-05,43.09,43.64,42.88,42.9,7238790,BK
2015-05-06,43.04,43.25,42.645,42.94,5212656,BK
2015-05-07,42.9,43.445,42.77,43.31,6132978,BK
2015-05-08,43.58,43.64,43.29,43.41,6755902,BK
2015-05-11,43.5,43.67,43.24,43.25,6139109,BK
2015-05-12,42.99,43.32,42.85,43.18,3880113,BK
2015-05-13,43.09,43.41,43.05,43.27,4396540,BK
2015-05-14,43.47,43.48,43.19,43.37,4573761,BK
2015-05-15,43.39,43.46,42.92,43.09,5656205,BK
2015-05-18,43.12,43.56,43.01,43.47,6825371,BK
2015-05-19,43.61,43.73,43.38,43.54,7493356,BK
2015-05-20,43.51,43.84,43.37,43.62,4134789,BK
2015-05-21,43.39,43.77,43.3501,43.64,4208920,BK
2015-05-22,43.6,43.66,43.45,43.47,2995502,BK
2015-05-26,43.47,43.58,43.12,43.46,6258263,BK
2015-05-27,43.63,44.095,43.38,43.88,6021093,BK
2015-05-28,43.81,43.99,43.565,43.95,5545198,BK
2015-05-29,43.86,43.86,43.36,43.36,7481533,BK
2015-06-01,43.49,43.56,42.865,42.92,12563570,BK
2015-06-02,42.87,42.95,42.63,42.9,7886752,BK
2015-06-03,42.9,43.63,42.83,43.41,5037432,BK
2015-06-04,42.82,43.37,42.82,42.96,8572474,BK
2015-06-05,43.75,43.87,42.93,43.36,7996344,BK
2015-06-08,43.31,43.76,43.26,43.34,5810290,BK
2015-06-09,43.34,43.56,43.19,43.4,3552651,BK
2015-06-10,43.65,43.99,43.54,43.74,9921798,BK
2015-06-11,43.73,44.03,43.68,43.88,5825910,BK
2015-06-12,43.82,43.89,43.55,43.68,5853747,BK
2015-06-15,43.26,43.37,43.02,43.29,7393229,BK
2015-06-16,43.15,43.37,43.09,43.2,8233848,BK
2015-06-17,43.37,43.47,43.04,43.15,6824374,BK
2015-06-18,43.3,43.36,42.97,43.27,8737095,BK
2015-06-19,43.17,43.33,43.1,43.12,9539484,BK
2015-06-22,43.53,43.68,43.36,43.47,4721957,BK
2015-06-23,43.66,43.775,43.49,43.66,4676681,BK
2015-06-24,43.48,43.71,43.255,43.29,3788183,BK
2015-06-25,43.41,43.46,42.85,42.85,3055052,BK
2015-06-26,43.01,43.2,42.82,42.98,6485337,BK
2015-06-29,42.5,42.61,41.75,41.79,5083682,BK
2015-06-30,42.33,42.48,41.8,41.97,6406171,BK
2015-07-01,42.54,42.55,42.045,42.18,5146687,BK
2015-07-02,42.16,42.29,41.59,41.79,4580058,BK
2015-07-06,41.32,41.62,41.21,41.55,5207576,BK
2015-07-07,41.53,41.75,40.765,41.54,4661087,BK
2015-07-08,41.21,41.29,40.525,40.54,4696231,BK
2015-07-09,41.03,41.3,40.83,40.99,5244584,BK
2015-07-10,41.49,41.81,41.38,41.71,4771050,BK
2015-07-13,41.85,42.5,41.83,42.38,7204739,BK
2015-07-14,42.19,42.56,42.06,42.53,3454127,BK
2015-07-15,42.6,42.82,42.46,42.67,3187725,BK
2015-07-16,43.08,43.12,42.86,43.07,3206339,BK
2015-07-17,42.92,43.055,42.62,42.82,3223480,BK
2015-07-20,42.98,43.09,42.77,42.98,5732595,BK
2015-07-21,43.58,44.18,43.5,44.15,9810588,BK
2015-07-22,44.31,44.74,44.15,44.73,7123520,BK
2015-07-23,44.8,44.99,44.38,44.47,4653832,BK
2015-07-24,44.13,44.37,43.68,43.72,4928946,BK
2015-07-27,43.41,43.45,42.721,43.26,6115999,BK
2015-07-28,43.51,43.65,43.16,43.59,5434361,BK
2015-07-29,43.61,43.94,43.43,43.78,5555142,BK
2015-07-30,43.61,43.97,43.57,43.93,4726485,BK
2015-07-31,43.95,43.95,43.33,43.4,4636221,BK
2015-08-03,43.41,43.64,43.08,43.4,4590057,BK
2015-08-04,43.54,44.08,43.4,43.89,4671495,BK
2015-08-05,44.4,45.14,44.27,44.4,6670021,BK
2015-08-06,44.44,44.775,44.17,44.28,4410921,BK
2015-08-07,44.23,44.79,44.11,44.75,6215174,BK
2015-08-10,45.0,45.45,44.97,45.26,5269124,BK
2015-08-11,44.97,45.06,44.56,44.67,5775803,BK
2015-08-12,44.28,44.28,43.1,43.9,8539505,BK
2015-08-13,44.01,44.14,43.715,43.87,3330753,BK
2015-08-14,43.77,44.09,43.75,44.07,3613203,BK
2015-08-17,43.91,44.16,43.67,44.06,3539469,BK
2015-08-18,43.005,44.36,43.005,44.35,7422257,BK
2015-08-19,44.06,44.46,44.03,44.18,9364264,BK
2015-08-20,43.7,43.81,42.74,42.8,9842449,BK
2015-08-21,42.42,42.53,41.42,41.45,9400313,BK
2015-08-24,38.58,40.3,36.46,38.64,12295511,BK
2015-08-25,40.04,40.12,37.75,37.78,10897405,BK
2015-08-26,38.87,39.67,37.985,39.47,9426323,BK
2015-08-27,39.93,40.82,39.84,40.8,8066407,BK
2015-08-28,40.56,40.8,40.18,40.67,4827039,BK
2015-08-31,40.35,40.38,39.69,39.8,6718590,BK
2015-09-01,38.81,39.1,38.1,38.34,8365805,BK
2015-09-02,38.98,39.05,38.43,39.02,6513198,BK
2015-09-03,39.21,39.82,39.09,39.28,8189501,BK
2015-09-04,38.8,38.9,38.31,38.49,6382001,BK
2015-09-08,39.3,39.38,38.69,39.32,6037405,BK
2015-09-09,39.98,40.27,38.88,38.98,5769284,BK
2015-09-10,38.77,39.595,38.65,39.33,5702356,BK
2015-09-11,39.04,39.57,38.755,39.56,4587227,BK
2015-09-14,39.5,39.665,39.22,39.56,4325506,BK
2015-09-15,39.68,40.22,39.45,40.06,5256656,BK
2015-09-16,40.0,40.32,39.64,40.23,4170899,BK
2015-09-17,40.83,41.12,39.68,39.81,7720416,BK
2015-09-18,39.21,39.28,38.68,38.86,10558136,BK
2015-09-21,39.2,39.54,39.0,39.43,3907144,BK
2015-09-22,38.74,39.115,38.4,38.85,5799613,BK
2015-09-23,38.8,38.96,38.46,38.82,3731307,BK
2015-09-24,38.36,38.6599,38.14,38.52,4719174,BK
2015-09-25,39.18,39.74,38.7,39.6,7025293,BK
2015-09-28,39.17,39.35,38.14,38.2,6946898,BK
2015-09-29,38.24,38.51,37.87,38.44,4891044,BK
2015-09-30,39.04,39.19,38.68,39.15,6191535,BK
2015-10-01,39.1,39.41,38.75,39.36,5590984,BK
2015-10-02,38.19,39.18,37.48,39.17,7653887,BK
2015-10-05,39.54,40.25,39.4,40.15,5419780,BK
2015-10-06,39.95,40.26,39.66,39.96,4264365,BK
2015-10-07,40.34,40.6,40.09,40.55,5122878,BK
2015-10-08,40.35,40.88,40.21,40.87,4107764,BK
2015-10-09,40.81,40.91,40.175,40.45,4191034,BK
2015-10-12,40.36,40.6,40.23,40.46,2954067,BK
2015-10-13,40.15,40.4,39.79,39.84,4179189,BK
2015-10-14,39.67,39.6704,39.18,39.26,5390600,BK
2015-10-15,39.69,40.505,39.54,40.48,3902584,BK
2015-10-16,40.73,40.86,40.17,40.49,5705293,BK
2015-10-19,39.99,40.54,39.99,40.17,5222789,BK
2015-10-20,41.0,41.625,40.8,41.25,8589650,BK
2015-10-21,41.37,41.73,40.81,40.84,8385701,BK
2015-10-22,41.08,41.96,40.99,41.65,8893742,BK
2015-10-23,42.13,42.41,41.77,42.25,5813727,BK
2015-10-26,42.17,42.4,41.86,41.89,5035170,BK
2015-10-27,41.56,41.74,41.3,41.71,5692782,BK
2015-10-28,41.83,43.17,41.75,43.07,7998136,BK
2015-10-29,42.89,43.16,42.36,42.45,5229517,BK
2015-10-30,42.46,42.67,41.62,41.65,8758881,BK
2015-11-02,41.87,42.36,41.65,42.25,5748644,BK
2015-11-03,42.09,42.87,41.96,42.65,6070043,BK
2015-11-04,42.66,42.91,42.49,42.59,4036118,BK
2015-11-05,42.73,43.43,42.41,43.29,6229946,BK
2015-11-06,44.15,44.73,43.84,44.19,6391304,BK
2015-11-09,44.32,44.34,43.51,43.67,5187325,BK
2015-11-10,43.62,43.99,43.325,43.63,4792843,BK
2015-11-11,43.89,44.09,43.64,43.84,5621348,BK
2015-11-12,43.51,43.67,43.17,43.18,4334036,BK
2015-11-13,42.98,43.29,42.55,42.67,4041281,BK
2015-11-16,42.57,42.94,42.34,42.93,5529637,BK
2015-11-17,43.13,43.44,42.81,42.91,3969997,BK
2015-11-18,42.97,44.085,42.91,44.0,7093818,BK
2015-11-19,43.97,44.02,43.66,43.83,4400483,BK
2015-11-20,44.025,44.025,43.66,43.74,4505236,BK
2015-11-23,43.81,43.98,43.6,43.67,5258427,BK
2015-11-24,43.25,43.86,43.13,43.68,5456707,BK
2015-11-25,43.83,43.97,43.61,43.93,4428458,BK
2015-11-27,43.87,44.0,43.75,43.88,1530999,BK
2015-11-30,43.92,44.49,43.76,43.84,6478491,BK
2015-12-01,44.05,44.27,43.6538,43.91,5710325,BK
2015-12-02,44.08,44.16,43.42,43.49,5010639,BK
2015-12-03,43.67,43.8099,42.83,42.98,5661584,BK
2015-12-04,43.21,44.22,43.11,44.06,8236219,BK
2015-12-07,43.95,44.1,43.35,43.59,4146208,BK
2015-12-08,43.18,43.46,43.0,43.15,8365273,BK
2015-12-09,42.88,43.295,42.17,42.4,10943767,BK
2015-12-10,42.42,42.74,42.04,42.27,8693998,BK
2015-12-11,41.66,41.82,40.51,40.77,11148546,BK
2015-12-14,40.93,41.27,40.02,40.39,13548943,BK
2015-12-15,40.99,42.21,40.99,42.04,8139842,BK
2015-12-16,42.46,42.95,42.03,42.7,10555622,BK
2015-12-17,42.67,42.78,41.26,41.26,7513470,BK
2015-12-18,40.87,41.03,40.2,40.22,9848853,BK
2015-12-21,40.55,40.75,40.15,40.59,3485382,BK
2015-12-22,40.92,41.03,40.41,40.99,10428698,BK
2015-12-23,41.24,41.38,41.05,41.35,5577008,BK
2015-12-24,41.34,41.43,41.1,41.23,2485562,BK
2015-12-28,41.0,41.23,40.825,41.14,2813717,BK
2015-12-29,41.46,42.02,41.33,41.72,3537597,BK
2015-12-30,41.59,41.79,41.27,41.28,2307986,BK
2015-12-31,40.97,41.81,40.9,41.22,6392890,BK
2016-01-04,40.29,40.29,39.4776,39.97,7528184,BK
2016-01-05,39.94,40.24,39.59,39.82,6996683,BK
2016-01-06,39.15,39.23,38.685,38.82,7073915,BK
2016-01-07,38.14,38.62,37.73,37.84,8238392,BK
2016-01-08,38.2,38.3,37.07,37.15,6984945,BK
2016-01-11,37.65,37.73,36.955,37.42,5718788,BK
2016-01-12,38.0,38.1,37.16,37.72,6445223,BK
2016-01-13,38.01,38.1,36.27,36.46,8969309,BK
2016-01-14,36.74,37.41,36.1,37.07,7369969,BK
2016-01-15,35.61,36.2,35.34,35.78,7459415,BK
2016-01-19,36.38,36.49,35.72,35.93,8179018,BK
2016-01-20,34.89,35.9001,34.75,35.47,12983392,BK
2016-01-21,35.71,36.0,34.24,34.31,12502374,BK
2016-01-22,34.82,35.4,34.64,35.15,9117392,BK
2016-01-25,35.02,35.2,34.56,34.67,8933717,BK
2016-01-26,34.75,35.73,34.75,35.56,7427686,BK
2016-01-27,35.41,36.38,35.16,35.43,7119140,BK
2016-01-28,35.75,35.98,34.99,35.37,7180957,BK
2016-01-29,35.58,36.23,35.43,36.22,7699957,BK
2016-02-01,35.86,36.05,35.23,35.5,6557164,BK
2016-02-02,34.96,35.12,34.06,34.29,8421155,BK
2016-02-03,34.55,34.59,33.16,34.34,8497195,BK
2016-02-04,34.27,35.21,34.15,34.95,6187893,BK
2016-02-05,35.0,35.37,34.325,34.46,5552314,BK
2016-02-08,33.69,33.82,32.81,33.3,9439829,BK
2016-02-09,32.6,33.91,32.42,33.6,6777269,BK
2016-02-10,34.06,34.27,33.54,33.56,7721386,BK
2016-02-11,32.31,33.04,32.2,32.74,9782556,BK
2016-02-12,33.42,33.94,33.0,33.83,9233982,BK
2016-02-16,34.46,34.83,34.18,34.55,8241776,BK
2016-02-17,35.04,35.35,34.86,34.91,8377632,BK
2016-02-18,34.96,35.11,34.425,34.54,6913772,BK
2016-02-19,34.41,35.01,34.33,34.93,7296932,BK
2016-02-22,35.35,35.69,35.26,35.43,5184649,BK
2016-02-23,35.29,35.31,34.7,35.06,5033193,BK
2016-02-24,34.29,34.885,33.82,34.77,5894698,BK
2016-02-25,34.78,35.35,34.52,35.33,4677633,BK
2016-02-26,35.59,36.4,35.58,36.12,6652659,BK
2016-02-29,35.94,36.1,35.38,35.39,7019362,BK
2016-03-01,35.61,36.83,35.59,36.8,6993906,BK
2016-03-02,36.69,37.44,36.69,37.42,6846270,BK
2016-03-03,37.37,37.72,37.2,37.69,5228222,BK
2016-03-04,37.85,38.43,37.81,38.09,7569991,BK
2016-03-07,37.67,38.24,37.46,38.17,4698514,BK
2016-03-08,37.68,37.9,37.21,37.49,6171924,BK
2016-03-09,37.79,37.85,37.0001,37.14,5889708,BK
2016-03-10,37.44,37.56,36.27,36.87,7147743,BK
2016-03-11,37.33,37.81,37.22,37.75,6131118,BK
2016-03-14,37.41,37.78,37.22,37.63,4842167,BK
2016-03-15,37.24,37.5,36.99,37.49,4695096,BK
2016-03-16,37.37,37.86,36.89,37.17,6295813,BK
2016-03-17,37.06,37.46,36.7,37.38,8577229,BK
2016-03-18,37.59,38.31,37.52,38.15,10530156,BK
2016-03-21,38.2,38.56,37.86,38.13,5365525,BK
2016-03-22,37.75,38.09,37.56,37.86,4491536,BK
2016-03-23,37.89,37.94,37.42,37.52,5096261,BK
2016-03-24,37.09,37.3199,36.8,37.28,3667468,BK
2016-03-28,37.32,37.52,37.0501,37.34,3695000,BK
2016-03-29,36.94,37.055,36.59,36.97,4907780,BK
2016-03-30,37.3,37.66,37.06,37.14,5087671,BK
2016-03-31,37.0,37.34,36.72,36.83,4755503,BK
2016-04-01,36.66,37.01,36.38,36.93,6374693,BK
2016-04-04,36.92,37.19,36.81,37.04,4674730,BK
2016-04-05,36.59,36.89,36.39,36.52,6456775,BK
2016-04-06,36.47,37.1,36.4342,36.97,10732811,BK
2016-04-07,36.6,36.74,35.54,35.67,4918031,BK
2016-04-08,36.05,36.13,35.44,35.49,5383423,BK
2016-04-11,35.76,36.14,35.64,35.86,4004745,BK
2016-04-12,36.01,36.33,35.91,36.13,5531155,BK
2016-04-13,36.44,37.78,36.43,37.78,6000639,BK
2016-04-14,37.71,38.42,37.512,38.06,4652193,BK
2016-04-15,38.02,38.27,37.7,37.85,5289672,BK
2016-04-18,37.69,38.3175,37.55,38.31,4257718,BK
2016-04-19,38.38,38.995,38.38,38.84,5092300,BK
2016-04-20,38.82,39.72,38.82,39.72,7314367,BK
2016-04-21,40.17,40.95,39.92,40.7,8406655,BK
2016-04-22,40.58,41.4,40.53,41.06,6815436,BK
2016-04-25,40.86,41.15,40.6,40.67,6368106,BK
2016-04-26,40.9,41.275,40.85,41.23,6006180,BK
2016-04-27,41.06,41.6,40.99,41.28,5129043,BK
2016-04-28,40.86,41.16,40.57,40.65,5453123,BK
2016-04-29,40.19,40.51,39.75,40.24,5947550,BK
2016-05-02,40.28,40.85,40.02,40.77,6055731,BK
2016-05-03,40.09,40.12,39.4099,39.81,4974319,BK
2016-05-04,39.39,39.77,39.07,39.28,4297382,BK
2016-05-05,39.28,39.55,39.05,39.4,3790036,BK
2016-05-06,39.15,39.585,38.98,39.53,3553654,BK
2016-05-09,39.48,39.74,39.23,39.37,4713957,BK
2016-05-10,39.69,40.27,39.58,40.24,4152290,BK
2016-05-11,40.07,40.39,39.87,39.87,5317950,BK
2016-05-12,40.12,40.4,39.45,39.74,6713721,BK
2016-05-13,39.75,40.15,39.295,39.44,5411262,BK
2016-05-16,39.32,39.95,39.3,39.74,3904528,BK
2016-05-17,39.54,40.16,39.45,39.84,8157591,BK
2016-05-18,39.9,41.16,39.86,41.14,8032233,BK
2016-05-19,40.85,41.26,40.49,40.83,5677441,BK
2016-05-20,41.01,41.43,40.96,41.07,4310024,BK
2016-05-23,40.93,41.18,40.65,40.97,3587432,BK
2016-05-24,41.22,41.955,41.14,41.68,4753002,BK
2016-05-25,41.98,42.55,41.92,42.21,5547233,BK
2016-05-26,42.09,42.3,41.755,42.03,3576717,BK
2016-05-27,42.16,42.36,41.88,42.27,4028387,BK
2016-05-31,42.52,42.56,41.915,42.06,5628481,BK
2016-06-01,41.68,42.31,41.35,42.25,4034875,BK
2016-06-02,42.18,42.2,41.94,42.16,4827914,BK
2016-06-03,41.27,41.64,40.96,41.52,7314696,BK
2016-06-06,41.67,42.61,41.67,42.39,5050386,BK
2016-06-07,42.36,42.52,42.03,42.04,4630866,BK
2016-06-08,42.03,42.33,41.95,42.06,3536062,BK
2016-06-09,41.82,41.85,41.37,41.65,5623419,BK
2016-06-10,41.07,41.32,41.01,41.24,5330001,BK
2016-06-13,41.09,41.53,40.96,40.96,5267203,BK
2016-06-14,40.8,41.17,40.01,40.15,6521907,BK
2016-06-15,40.42,40.69,40.21,40.26,4210636,BK
2016-06-16,39.76,40.1861,39.4,40.16,3971910,BK
2016-06-17,40.24,40.44,39.88,40.06,5470511,BK
2016-06-20,40.88,41.11,40.36,40.42,4964535,BK
2016-06-21,40.69,40.69,40.32,40.44,3700888,BK
2016-06-22,40.49,40.825,40.42,40.6,4704254,BK
2016-06-23,41.1,41.54,41.1,41.54,4490989,BK
2016-06-24,39.38,39.6,37.96,37.99,12061947,BK
2016-06-27,37.22,37.26,35.72,35.88,10933674,BK
2016-06-28,36.52,36.79,36.05,36.79,6531830,BK
2016-06-29,37.23,38.02,36.97,38.0,8431375,BK
2016-06-30,38.45,38.87,37.97,38.85,7417409,BK
2016-07-01,38.6,38.73,38.0,38.04,5724890,BK
2016-07-05,37.65,37.65,36.87,37.13,10249078,BK
2016-07-06,36.78,37.4,36.5,37.31,8480249,BK
2016-07-07,37.29,38.15,37.29,37.76,5705153,BK
2016-07-08,38.11,38.54,38.11,38.49,4742836,BK
2016-07-11,38.82,39.11,38.53,38.59,3929962,BK
2016-07-12,39.05,39.46,39.03,39.37,5769157,BK
2016-07-13,39.31,39.63,39.03,39.41,4342882,BK
2016-07-14,40.67,40.67,39.59,39.69,3866496,BK
2016-07-15,40.09,40.09,39.48,39.79,3946248,BK
2016-07-18,39.86,40.02,39.67,39.93,3433745,BK
2016-07-19,39.72,39.78,39.5,39.71,2963259,BK
2016-07-20,40.0,40.03,39.52,40.01,4815397,BK
2016-07-21,39.45,39.8,38.57,38.6,8439647,BK
2016-07-22,38.64,39.25,38.62,39.19,4919652,BK
2016-07-25,39.21,39.44,38.87,39.05,4447538,BK
2016-07-26,39.18,39.68,39.1,39.6,6351039,BK
2016-07-27,39.59,40.29,39.47,39.93,7067672,BK
2016-07-28,39.79,39.95,39.555,39.84,4144813,BK
2016-07-29,39.47,39.76,39.35,39.4,4375328,BK
2016-08-01,39.55,39.71,39.11,39.2,3742252,BK
2016-08-02,39.21,39.24,38.53,38.8,4321801,BK
2016-08-03,38.87,39.37,38.79,39.22,3759389,BK
2016-08-04,39.14,39.28,38.825,38.94,5517109,BK
2016-08-05,39.54,40.53,39.42,40.5,5482538,BK
2016-08-08,40.5,40.835,40.47,40.59,3028074,BK
2016-08-09,40.57,40.7,40.27,40.28,2966714,BK
2016-08-10,40.29,40.37,39.8,39.84,2695974,BK
2016-08-11,39.87,40.2,39.74,40.04,2609564,BK
2016-08-12,39.58,39.75,39.415,39.73,3054335,BK
2016-08-15,39.98,40.27,39.89,40.16,2239825,BK
2016-08-16,39.89,40.32,39.88,39.99,3634417,BK
2016-08-17,40.03,40.28,39.99,40.21,3936900,BK
2016-08-18,40.06,40.38,39.98,40.24,2801330,BK
2016-08-19,40.06,40.35,39.87,40.25,3117002,BK
2016-08-22,40.16,40.325,39.97,40.18,2214204,BK
2016-08-23,40.4,40.52,40.24,40.25,2133671,BK
2016-08-24,40.35,40.45,40.16,40.29,2616506,BK
2016-08-25,40.22,40.53,40.2,40.53,3026179,BK
2016-08-26,40.66,41.0,40.53,40.85,4970159,BK
2016-08-29,40.92,41.405,40.84,41.26,3178657,BK
2016-08-30,41.15,41.72,41.15,41.71,3259779,BK
2016-08-31,41.78,41.99,41.2,41.67,4433622,BK
2016-09-01,41.8,42.02,41.09,41.47,3357138,BK
2016-09-02,41.58,41.76,41.29,41.65,2493203,BK
2016-09-06,41.56,41.755,41.18,41.48,4117361,BK
2016-09-07,41.29,41.57,41.15,41.29,4372436,BK
2016-09-08,41.32,41.75,41.26,41.44,4161836,BK
2016-09-09,41.34,41.74,40.93,40.93,5830566,BK
2016-09-12,40.69,41.59,40.505,41.46,5022051,BK
2016-09-13,40.9,41.15,40.46,40.74,5339632,BK
2016-09-14,40.65,40.91,40.43,40.54,4259866,BK
2016-09-15,40.5,41.01,40.43,40.85,4501949,BK
2016-09-16,40.49,40.56,40.0,40.06,6281630,BK
2016-09-19,40.25,40.625,39.95,40.09,5218435,BK
2016-09-20,40.46,40.78,40.125,40.18,5032143,BK
2016-09-21,40.42,40.66,40.17,40.52,4393043,BK
2016-09-22,40.87,40.9,40.245,40.35,4540741,BK
2016-09-23,40.19,40.55,40.005,40.2,5712275,BK
2016-09-26,39.83,39.96,39.43,39.55,4418003,BK
2016-09-27,39.45,39.64,39.1,39.5,8473961,BK
2016-09-28,39.57,39.65,39.31,39.5,8115856,BK
2016-09-29,39.5,39.898,38.78,39.06,12859875,BK
2016-09-30,39.48,40.08,39.3001,39.88,8674712,BK
2016-10-03,39.78,39.895,39.52,39.69,3666526,BK
2016-10-04,39.83,40.4,39.63,40.2,6533324,BK
2016-10-05,40.5,40.8965,40.38,40.83,5721856,BK
2016-10-06,40.9,40.94,40.46,40.73,4367487,BK
2016-10-07,40.8,40.97,40.345,40.57,4048402,BK
2016-10-10,40.89,40.95,40.63,40.68,2933708,BK
2016-10-11,40.6,40.65,39.775,39.95,4092933,BK
2016-10-12,40.04,40.335,39.7701,40.12,4022184,BK
2016-10-13,39.74,39.74,38.68,39.09,5866343,BK
2016-10-14,39.57,39.82,39.37,39.47,4718792,BK
2016-10-17,39.57,39.65,39.19,39.3,3419195,BK
2016-10-18,39.78,40.1,39.61,40.03,4206077,BK
2016-10-19,40.33,40.48,39.93,40.43,4790006,BK
2016-10-20,41.56,42.34,41.475,42.25,14251083,BK
2016-10-21,42.02,43.16,41.93,43.05,12004288,BK
2016-10-24,43.43,43.59,43.12,43.41,9148149,BK
2016-10-25,43.28,43.5,43.17,43.4,7745952,BK
2016-10-26,43.16,43.73,43.1275,43.61,6747462,BK
2016-10-27,43.73,43.88,43.3,43.7,8129190,BK
2016-10-28,43.53,43.78,43.17,43.5,5587996,BK
2016-10-31,43.51,43.8,43.26,43.27,5475031,BK
2016-11-01,43.45,43.6,42.93,43.4,4664821,BK
2016-11-02,43.16,43.25,42.73,42.87,5350777,BK
2016-11-03,43.17,43.41,42.92,43.04,4872855,BK
2016-11-04,43.04,43.265,42.755,42.99,6580604,BK
2016-11-07,43.71,44.04,43.65,44.03,7611481,BK
2016-11-08,43.88,44.25,43.705,43.88,6070761,BK
2016-11-09,43.97,45.75,43.95,45.54,14031687,BK
2016-11-10,45.99,47.61,45.57,46.21,15596862,BK
2016-11-11,46.04,46.79,45.92,46.73,6637129,BK
2016-11-14,46.98,47.87,46.96,47.53,10084340,BK
2016-11-15,47.05,47.96,46.74,47.93,7965539,BK
2016-11-16,47.44,47.51,46.92,47.05,6371687,BK
2016-11-17,47.0,47.85,46.93,47.6,6400710,BK
2016-11-18,47.53,47.665,47.16,47.44,5808898,BK
2016-11-21,47.38,47.59,47.245,47.42,5023916,BK
2016-11-22,47.33,47.55,46.9,47.25,5700084,BK
2016-11-23,47.37,47.71,47.17,47.47,3950132,BK
2016-11-25,47.46,47.47,47.29,47.47,2329322,BK
2016-11-28,47.01,47.39,46.91,47.03,4615497,BK
2016-11-29,47.1,47.305,46.84,47.05,5635908,BK
2016-11-30,47.46,47.731,47.37,47.42,8375257,BK
2016-12-01,47.67,48.67,47.57,48.6,7570739,BK
2016-12-02,48.45,48.57,47.58,47.65,4578940,BK
2016-12-05,48.21,48.51,47.75,47.86,6645250,BK
2016-12-06,48.14,48.23,47.58,47.99,5772259,BK
2016-12-07,48.18,48.55,47.89,48.55,9183534,BK
2016-12-08,48.64,49.54,48.37,49.17,6025546,BK
2016-12-09,48.97,49.02,48.335,48.62,6458336,BK
2016-12-12,48.59,48.9718,48.19,48.22,7145838,BK
2016-12-13,48.55,48.79,47.93,48.28,5324519,BK
2016-12-14,47.89,48.82,47.68,48.07,6188267,BK
2016-12-15,48.27,48.835,47.9,48.35,6033695,BK
2016-12-16,48.62,48.62,47.47,47.56,7418807,BK
2016-12-19,47.45,47.52,47.02,47.28,6479369,BK
2016-12-20,47.71,47.88,47.4901,47.68,5772373,BK
2016-12-21,47.73,47.75,47.31,47.55,3638206,BK
2016-12-22,47.55,47.8,47.49,47.61,4564654,BK
2016-12-23,47.61,47.6899,47.24,47.58,3788589,BK
2016-12-27,47.79,47.86,47.5,47.73,2266606,BK
2016-12-28,48.4,48.52,47.64,47.65,6145271,BK
2016-12-29,47.76,47.95,46.97,47.34,7461809,BK
2016-12-30,47.43,47.615,47.23,47.38,3604717,BK
2017-01-03,48.03,48.64,47.7,47.96,6196395,BK
2017-01-04,48.25,48.74,48.08,48.71,7735286,BK
2017-01-05,48.5,48.96,47.58,48.09,5295466,BK
2017-01-06,47.94,48.44,47.64,48.17,4533841,BK
2017-01-09,47.85,48.04,47.49,47.64,5185406,BK
2017-01-10,47.75,48.15,47.605,47.72,4556360,BK
2017-01-11,47.64,48.05,47.2946,48.03,4029902,BK
2017-01-12,47.81,47.96,47.02,47.46,4387536,BK
2017-01-13,47.73,48.16,47.54,47.74,4780554,BK
2017-01-17,47.38,47.455,46.38,46.43,5231554,BK
2017-01-18,46.47,46.51,45.46,46.23,8421952,BK
2017-01-19,46.35,46.56,44.69,44.84,12816630,BK
2017-01-20,44.69,45.09,44.22,44.56,13056536,BK
2017-01-23,44.41,44.76,43.85,43.87,8209191,BK
2017-01-24,44.07,44.83,43.89,44.63,6029919,BK
2017-01-25,45.05,45.22,44.4,44.91,7333789,BK
2017-01-26,45.05,45.18,44.74,44.97,6699954,BK
2017-01-27,44.83,44.96,44.48,44.78,5863733,BK
2017-01-30,44.51,44.685,44.23,44.67,6221527,BK
2017-01-31,44.53,44.86,44.4,44.73,6420601,BK
2017-02-01,45.07,45.385,44.9,45.02,9078493,BK
2017-02-02,44.65,45.085,44.5,44.8,5359963,BK
2017-02-03,45.43,45.92,45.185,45.67,6939150,BK
2017-02-06,45.34,45.95,45.3,45.66,3915011,BK
2017-02-07,45.87,45.93,45.34,45.45,3584753,BK
2017-02-08,45.2,45.33,44.91,45.14,4602018,BK
2017-02-09,45.31,45.64,45.19,45.5,4378455,BK
2017-02-10,45.55,45.715,45.42,45.56,3975182,BK
2017-02-13,45.9,46.27,45.88,46.12,4297189,BK
2017-02-14,46.13,46.86,46.1,46.82,4710850,BK
2017-02-15,47.02,47.529,46.8,47.43,4833059,BK
2017-02-16,47.36,47.47,46.91,47.07,3501676,BK
2017-02-17,46.71,47.15,46.46,47.14,3669893,BK
2017-02-21,47.25,47.635,47.23,47.5,4484110,BK
2017-02-22,47.27,47.55,47.08,47.29,3935684,BK
2017-02-23,47.31,47.39,47.015,47.34,3637919,BK
2017-02-24,46.91,47.1,46.71,47.09,3896977,BK
2017-02-27,47.03,47.36,47.02,47.11,3799654,BK
2017-02-28,46.97,47.19,46.68,47.14,6080837,BK
2017-03-01,47.98,48.785,47.88,48.5,8605706,BK
2017-03-02,48.51,48.51,47.67,47.99,6263303,BK
2017-03-03,47.83,48.22,47.75,47.95,6140887,BK
2017-03-06,47.74,47.93,47.53,47.9,4192258,BK
2017-03-07,47.9,47.99,47.59,47.67,3791247,BK
2017-03-08,48.24,48.45,47.96,48.19,5157624,BK
2017-03-09,48.26,48.47,47.8,47.93,4497934,BK
2017-03-10,48.28,48.355,47.76,48.17,3632079,BK
2017-03-13,48.27,48.53,48.13,48.35,3991715,BK
2017-03-14,48.2,48.375,47.81,48.26,3704375,BK
2017-03-15,48.5,48.75,48.21,48.33,4420247,BK
2017-03-16,48.45,48.74,48.34,48.47,3668994,BK
2017-03-17,48.64,48.65,47.82,47.91,7792730,BK
2017-03-20,47.68,47.76,47.2,47.21,4274711,BK
2017-03-21,47.48,47.49,46.11,46.42,8262901,BK
2017-03-22,46.19,46.32,45.72,46.16,6039835,BK
2017-03-23,46.12,46.685,45.93,46.28,4963197,BK
2017-03-24,46.41,46.6,45.93,46.25,3545156,BK
2017-03-27,45.29,46.3,45.12,46.25,4730774,BK
2017-03-28,46.09,47.33,46.06,47.0,3133419,BK
2017-03-29,47.0,47.035,46.675,46.72,2901550,BK
2017-03-30,46.8,47.65,46.63,47.53,3100927,BK
2017-03-31,47.32,47.61,47.2,47.23,2854172,BK
2017-04-03,47.23,47.39,46.3,47.13,5268322,BK
2017-04-04,46.98,47.32,46.79,46.97,3686451,BK
2017-04-05,47.31,47.95,46.96,47.0,4125049,BK
2017-04-06,46.96,47.49,46.67,47.31,3242340,BK
2017-04-07,46.94,47.47,46.85,47.15,3084043,BK
2017-04-10,47.15,47.4,46.84,47.06,3206457,BK
2017-04-11,46.81,47.26,46.6,47.26,3924370,BK
2017-04-12,47.04,47.17,46.66,46.89,3753251,BK
2017-04-13,46.83,47.16,46.37,46.42,3825403,BK
2017-04-17,46.66,47.12,46.2921,47.05,3237517,BK
2017-04-18,46.82,47.08,46.5,46.89,4593636,BK
2017-04-19,47.27,47.365,46.62,46.86,4655656,BK
2017-04-20,47.27,47.5,45.885,46.65,8722685,BK
2017-04-21,46.73,47.255,46.625,46.75,7470928,BK
2017-04-24,47.75,48.02,47.51,47.55,4984972,BK
2017-04-25,47.86,48.07,47.17,47.23,6326104,BK
2017-04-26,47.25,47.645,47.07,47.15,6457215,BK
2017-04-27,47.25,47.45,46.88,47.22,4330096,BK
2017-04-28,47.06,47.49,46.95,47.06,4149666,BK
2017-05-01,47.25,47.59,46.985,47.18,4416222,BK
2017-05-02,47.24,47.32,46.8,47.12,4808860,BK
2017-05-03,46.88,47.455,46.79,47.4,3307207,BK
2017-05-04,47.8,47.84,47.34,47.61,4659912,BK
2017-05-05,47.68,47.77,47.41,47.65,2740091,BK
2017-05-08,47.74,47.925,47.54,47.68,3254938,BK
2017-05-09,47.7,47.834,46.9,47.12,4894068,BK
2017-05-10,47.04,47.18,46.9,47.16,5013657,BK
2017-05-11,46.9,47.16,46.58,46.93,5357131,BK
2017-05-12,46.64,46.78,46.34,46.76,6998891,BK
2017-05-15,46.84,47.21,46.84,47.11,4431031,BK
2017-05-16,47.17,47.3,46.94,47.18,3881667,BK
2017-05-17,46.42,46.79,46.055,46.29,8637633,BK
2017-05-18,46.24,46.66,46.17,46.2,6574730,BK
2017-05-19,46.41,46.78,46.28,46.54,5896743,BK
2017-05-22,46.76,46.87,46.49,46.8,3791598,BK
2017-05-23,46.79,47.22,46.61,47.03,3339943,BK
2017-05-24,47.18,47.2,46.715,46.96,3315780,BK
2017-05-25,47.14,47.52,47.04,47.38,4328141,BK
2017-05-26,47.16,47.59,47.1,47.41,3552530,BK
2017-05-30,47.22,47.28,46.835,47.1,5535812,BK
2017-05-31,47.1,47.28,46.595,47.12,7474930,BK
2017-06-01,47.21,47.46,46.91,47.42,5793865,BK
2017-06-02,47.11,47.7,47.07,47.51,5914126,BK
2017-06-05,47.6,47.955,47.5,47.54,4560356,BK
2017-06-06,47.13,47.36,46.77,47.23,7250778,BK
2017-06-07,47.32,48.0,47.21,47.9,5634277,BK
2017-06-08,47.91,48.69,47.88,48.39,5542273,BK
2017-06-09,48.67,49.46,48.5,49.4,5112917,BK
2017-06-12,49.26,49.66,48.97,49.1,3779427,BK
2017-06-13,49.35,49.75,49.2611,49.57,4104430,BK
2017-06-14,49.13,49.85,49.0,49.77,3556494,BK
2017-06-15,49.5,49.9199,49.45,49.78,3288776,BK
2017-06-16,49.82,49.94,49.63,49.89,5546209,BK
2017-06-19,50.0,50.39,49.92,50.28,3335864,BK
2017-06-20,50.14,50.32,49.86,49.86,3855386,BK
2017-06-21,50.0,50.0,49.54,49.59,3285692,BK
2017-06-22,49.5,49.74,49.29,49.55,2636468,BK
2017-06-23,49.71,49.71,49.01,49.17,5800657,BK
2017-06-26,49.35,49.64,49.18,49.55,3301575,BK
2017-06-27,49.83,50.01,49.63,49.68,3653977,BK
2017-06-28,49.99,50.77,49.96,50.6,4606691,BK
2017-06-29,51.54,51.59,50.55,51.01,5053290,BK
2017-06-30,51.43,51.43,50.84,51.02,3461715,BK
2017-07-03,51.31,52.065,51.26,51.83,2583968,BK
2017-07-05,52.03,52.34,51.62,52.27,3957736,BK
2017-07-06,52.2,52.23,51.2,51.23,5161174,BK
2017-07-07,51.42,51.85,51.23,51.75,3130383,BK
2017-07-10,51.67,52.08,51.61,51.88,2310538,BK
2017-07-11,51.88,51.95,51.45,51.47,3141981,BK
2017-07-12,51.21,51.46,51.14,51.45,3053699,BK
2017-07-13,51.55,52.08,51.43,52.06,2784774,BK
2017-07-14,51.69,52.5,51.6,52.36,3938380,BK
2017-07-17,52.88,53.535,52.385,53.35,6866558,BK
2017-07-18,52.91,53.54,52.82,53.53,6322990,BK
2017-07-19,53.3,53.62,52.62,53.06,9438452,BK
2017-07-20,53.56,54.5899,53.26,53.91,7372939,BK
2017-07-21,53.75,54.03,53.22,53.36,5665977,BK
2017-07-24,53.35,53.59,53.29,53.47,3947216,BK
2017-07-25,54.19,54.41,53.67,53.73,3639077,BK
2017-07-26,53.73,54.07,53.235,53.39,3498320,BK
2017-07-27,53.38,53.47,52.385,52.86,3618072,BK
2017-07-28,52.72,52.96,52.345,52.66,2255222,BK
2017-07-31,52.9,53.18,52.86,53.03,3620892,BK
2017-08-01,53.94,54.285,53.87,54.02,3150929,BK
2017-08-02,53.62,53.93,53.56,53.91,4388080,BK
2017-08-03,53.82,53.95,53.67,53.82,2849092,BK
2017-08-04,53.94,54.285,53.87,54.02,3150929,BK
2017-08-07,54.02,54.03,53.6,53.71,3025905,BK
2017-08-08,53.61,54.09,53.57,53.79,3007865,BK
2017-08-09,53.58,54.095,53.48,54.04,4394208,BK
2017-08-10,53.53,53.7,51.91,51.95,8383067,BK
2017-08-11,52.05,52.68,52.04,52.19,5932583,BK
2017-08-14,52.7,53.135,52.66,52.83,5113992,BK
2017-08-15,53.3,53.54,52.955,53.15,3827640,BK
2017-08-16,53.38,53.43,52.675,52.88,4273378,BK
2017-08-17,52.69,52.79,51.77,51.8,5241576,BK
2017-08-18,51.56,52.475,51.41,52.1,5424014,BK
2017-08-21,52.04,52.365,51.895,52.19,3968483,BK
2017-08-22,52.28,52.79,52.28,52.66,4142293,BK
2017-08-23,52.26,53.0969,52.25,52.77,3624967,BK
2017-08-24,52.85,52.97,52.53,52.79,3379203,BK
2017-08-25,52.89,53.23,52.6,52.65,2731558,BK
2017-08-28,52.78,52.8,52.08,52.27,2107920,BK
2017-08-29,51.77,52.22,51.535,52.09,3194579,BK
2017-08-30,52.1,52.52,52.04,52.36,2430825,BK
2017-08-31,52.51,52.61,52.025,52.28,3049376,BK
2017-09-01,52.45,52.688,52.226,52.33,2844794,BK
2017-09-05,51.98,52.005,50.955,51.2,5124757,BK
2017-09-06,51.49,51.49,50.96,51.27,3041390,BK
2017-09-07,51.26,51.355,50.15,50.28,5138391,BK
2017-09-08,50.33,50.93,50.15,50.43,4952892,BK
2017-09-11,50.92,51.56,50.91,51.53,4442623,BK
2017-09-12,51.7,52.04,51.595,51.99,3693460,BK
2017-09-13,51.79,51.99,50.95,51.59,4385639,BK
2017-09-14,51.55,51.62,51.005,51.13,3019682,BK
2017-09-15,51.1,51.67,50.99,51.56,5083264,BK
2017-09-18,51.68,51.93,51.54,51.7,2846411,BK
2017-09-19,51.72,52.125,51.61,52.04,3207080,BK
2017-09-20,52.16,52.53,51.565,52.4,3612928,BK
2017-09-21,52.44,52.66,52.041,52.42,3116461,BK
2017-09-22,52.2,52.455,51.9,52.37,3235795,BK
2017-09-25,52.24,52.47,51.74,52.2,2848848,BK
2017-09-26,52.37,52.4,52.05,52.12,2098545,BK
2017-09-27,52.96,52.96,52.47,52.76,3390927,BK
2017-09-28,52.75,53.02,52.53,53.01,2714257,BK
2017-09-29,53.02,53.315,52.8,53.02,2746317,BK
2017-10-02,52.91,53.665,52.86,53.65,2280923,BK
2017-10-03,53.96,53.96,53.45,53.8,1857401,BK
2017-10-04,53.65,54.07,53.59,53.8,1905062,BK
2017-10-05,53.8,54.565,53.73,54.43,2561859,BK
2017-10-06,54.62,54.81,54.04,54.47,2412384,BK
2017-10-09,54.55,54.64,54.15,54.33,1732417,BK
2017-10-10,54.37,54.73,54.28,54.66,3179481,BK
2017-10-11,54.62,54.94,54.35,54.88,2657702,BK
2017-10-12,54.95,55.29,54.66,54.74,3103965,BK
2017-10-13,54.57,55.0931,54.33,54.67,3156289,BK
2017-10-16,54.78,54.965,54.47,54.71,2384406,BK
2017-10-17,54.76,54.76,53.76,53.96,3584488,BK
2017-10-18,54.23,54.64,54.095,54.46,3513628,BK
2017-10-19,54.01,54.14,52.24,52.85,8297780,BK
2017-10-20,53.49,53.84,52.93,53.12,6977814,BK
2017-10-23,53.09,53.12,52.29,52.51,5386921,BK
2017-10-24,52.73,53.05,52.705,52.88,4447837,BK
2017-10-25,53.01,53.1099,51.37,51.76,7273171,BK
2017-10-26,52.04,52.58,51.83,52.22,4978332,BK
2017-10-27,52.07,52.3,51.649,52.14,5090769,BK
2017-10-30,51.75,52.055,51.6,51.65,3760043,BK
2017-10-31,51.54,51.9,51.39,51.45,3745580,BK
2017-11-01,51.67,52.0786,51.56,51.65,3561503,BK
2017-11-02,51.43,51.86,51.145,51.4,5934311,BK
2017-11-03,51.3,51.5,51.05,51.33,5563892,BK
2017-11-06,51.26,51.48,51.2,51.35,3847764,BK
2017-11-07,51.5,51.72,50.97,51.07,3933624,BK
2017-11-08,51.07,51.42,50.89,51.22,3267691,BK
2017-11-09,50.85,51.24,50.59,50.82,4424470,BK
2017-11-10,50.89,51.01,50.53,50.93,3552471,BK
2017-11-13,50.6,51.07,50.57,51.02,3058082,BK
2017-11-14,50.67,51.98,50.64,51.85,6879575,BK
2017-11-15,51.38,52.17,51.2,51.94,4890886,BK
2017-11-16,52.11,52.7099,52.1,52.23,5229702,BK
2017-11-17,52.0,52.8,51.92,52.47,4337071,BK
2017-11-20,52.63,52.77,52.37,52.52,4558112,BK
2017-11-21,52.64,52.64,52.03,52.42,4905427,BK
2017-11-22,52.41,52.59,52.31,52.43,4545555,BK
2017-11-24,52.51,52.55,52.19,52.23,1326919,BK
2017-11-27,52.37,52.57,52.035,52.18,4774139,BK
2017-11-28,52.31,53.27,52.15,53.13,4493252,BK
2017-11-29,53.58,54.66,53.44,54.41,6994423,BK
2017-11-30,54.72,55.28,54.43,54.74,7684458,BK
2017-12-01,54.92,55.16,53.675,54.45,5679716,BK
2017-12-04,55.21,55.4,54.83,54.97,5985857,BK
2017-12-05,55.2,55.2,54.34,54.43,4161852,BK
2017-12-06,54.34,54.38,53.82,54.02,3814953,BK
2017-12-07,53.8,54.405,53.76,54.22,4359169,BK
2017-12-08,54.62,54.75,54.28,54.67,4466296,BK
2017-12-11,54.69,54.85,54.37,54.54,4123514,BK
2017-12-12,54.67,55.23,54.57,54.97,4944978,BK
2017-12-13,54.99,55.2,54.36,54.38,4294947,BK
2017-12-14,54.57,54.64,53.96,54.02,3449047,BK
2017-12-15,54.29,54.635,53.91,54.2,9190529,BK
2017-12-18,54.8,55.0,54.36,54.42,3975107,BK
2017-12-19,54.94,55.0,54.17,54.2,4306933,BK
2017-12-20,54.73,54.795,53.82,53.95,3782098,BK
2017-12-21,54.29,54.7,54.17,54.36,3658687,BK
2017-12-22,54.48,54.62,53.82,54.0,2482309,BK
2017-12-26,54.1,54.38,53.715,53.81,1841904,BK
2017-12-27,53.9,53.938,53.715,53.84,2225500,BK
2017-12-28,54.01,54.26,53.84,54.12,4051557,BK
2017-12-29,54.39,54.42,53.85,53.86,2369296,BK
2018-01-02,54.27,54.4,53.68,53.82,3633056,BK
2018-01-03,53.92,54.25,53.66,54.15,2409301,BK
2018-01-04,54.37,55.05,54.26,54.69,2886534,BK
2018-01-05,54.85,54.92,54.43,54.83,2514720,BK
2018-01-08,54.87,55.26,54.75,55.06,3773113,BK
2018-01-09,55.12,55.78,55.08,55.56,4121702,BK
2018-01-10,55.95,57.39,55.75,57.3,5113401,BK
2018-01-11,57.58,57.86,57.24,57.83,3476238,BK
2018-01-12,58.16,58.68,57.97,58.42,3484223,BK
2018-01-16,58.68,58.99,57.36,57.54,5864094,BK
2018-01-17,57.8,58.19,57.11,57.89,4253093,BK
2018-01-18,55.41,55.84,54.67,55.35,11105334,BK
2018-01-19,55.56,57.0,55.45,56.61,8964500,BK
2018-01-22,56.6,57.81,56.47,57.72,5563104,BK
2018-01-23,57.48,57.96,57.18,57.72,3832688,BK
2018-01-24,57.86,58.33,57.37,57.77,3972328,BK
2018-01-25,57.75,57.89,56.71,56.85,4546117,BK
2018-01-26,56.86,57.78,56.67,57.78,5054994,BK
2018-01-29,57.39,57.9399,57.26,57.52,4057570,BK
2018-01-30,57.16,57.61,56.7,56.7,4401256,BK
2018-01-31,56.69,57.155,56.38,56.7,3484760,BK
2018-02-01,56.68,57.55,56.38,57.5,3232280,BK
2018-02-02,57.12,57.775,56.22,56.33,4359936,BK
2018-02-05,55.76,56.72,54.27,54.38,7296108,BK
2018-02-06,53.32,55.65,52.68,55.49,10571958,BK
2018-02-07,55.22,56.205,55.21,55.34,6123722,BK
2013-02-08,236.64,238.6924,235.75,238.16,552207,BLK
2013-02-11,238.18,239.92,237.31,239.45,931857,BLK
2013-02-12,239.0,241.02,238.73,238.86,1094867,BLK
2013-02-13,240.2,243.03,239.75,242.52,985944,BLK
2013-02-14,242.37,245.65,242.36,245.57,895404,BLK
2013-02-15,246.75,247.0,242.37,242.95,1000986,BLK
2013-02-19,243.42,245.36,242.66,244.12,1005598,BLK
2013-02-20,243.54,243.98,239.0,239.12,741102,BLK
2013-02-21,238.16,238.5,235.3,236.22,955037,BLK
2013-02-22,238.0,240.88,238.0,240.87,836607,BLK
2013-02-25,242.7,243.6642,236.5,236.5,793574,BLK
2013-02-26,238.09,239.21,234.34,236.15,876756,BLK
2013-02-27,236.03,241.63,235.05,241.07,520317,BLK
2013-02-28,240.94,242.11,239.56,239.75,565899,BLK
2013-03-01,238.17,238.17,233.8,236.83,836198,BLK
2013-03-04,236.23,241.38,236.0,241.27,688723,BLK
2013-03-05,242.24,244.61,238.29,244.39,1033384,BLK
2013-03-06,245.77,250.0,245.77,249.57,1117735,BLK
2013-03-07,250.45,251.696,248.28,248.47,769440,BLK
2013-03-08,250.1,251.02,247.44,248.27,582146,BLK
2013-03-11,248.27,248.44,246.28,247.87,565160,BLK
2013-03-12,248.08,250.29,247.71,249.44,1014168,BLK
2013-03-13,250.34,254.0,249.5,253.7,776708,BLK
2013-03-14,254.89,257.77,254.11,256.04,967366,BLK
2013-03-15,255.07,256.8,254.261,256.74,982698,BLK
2013-03-18,254.11,256.53,253.43,255.25,449234,BLK
2013-03-19,255.08,256.36,250.69,253.18,565299,BLK
2013-03-20,255.25,259.5671,255.25,258.7,755049,BLK
2013-03-21,256.28,259.19,252.81,253.0,1039975,BLK
2013-03-22,253.52,254.52,252.12,253.13,692784,BLK
2013-03-25,255.0,257.33,251.44,251.82,853246,BLK
2013-03-26,252.8,258.68,252.0401,258.41,635899,BLK
2013-03-27,257.2,257.6,254.88,256.57,349838,BLK
2013-03-28,257.36,258.655,255.26,256.88,547640,BLK
2013-04-01,256.5,256.85,252.47,252.96,389573,BLK
2013-04-02,253.41,257.88,253.21,257.44,644169,BLK
2013-04-03,257.83,258.0,247.34,248.23,882527,BLK
2013-04-04,248.22,251.15,247.6,251.11,806887,BLK
2013-04-05,247.23,248.0,241.04,245.79,1332520,BLK
2013-04-08,245.47,249.41,244.1,249.38,470278,BLK
2013-04-09,251.91,255.56,249.72,254.04,760301,BLK
2013-04-10,255.43,260.78,254.96,260.77,657298,BLK
2013-04-11,261.35,265.57,261.35,264.14,735726,BLK
2013-04-12,262.95,264.985,262.1,263.13,422062,BLK
2013-04-15,260.0,262.46,253.78,253.86,939654,BLK
2013-04-16,257.77,257.9,251.48,257.22,1039833,BLK
2013-04-17,254.55,255.4299,249.02,251.03,864552,BLK
2013-04-18,251.01,251.18,243.58,245.3,1012457,BLK
2013-04-19,246.46,250.46,246.12,250.16,737419,BLK
2013-04-22,251.24,251.58,247.38,250.51,605540,BLK
2013-04-23,252.5,259.97,251.94,259.48,985424,BLK
2013-04-24,259.94,260.73,257.67,258.67,574399,BLK
2013-04-25,259.87,264.33,259.26,263.57,755865,BLK
2013-04-26,262.61,264.62,262.2,263.77,481149,BLK
2013-04-29,264.16,268.74,263.32,268.21,608006,BLK
2013-04-30,268.46,269.81,265.78,266.5,950547,BLK
2013-05-01,265.38,266.4995,260.69,260.94,793306,BLK
2013-05-02,261.69,263.41,260.98,262.35,670708,BLK
2013-05-03,265.68,271.595,265.14,271.34,835396,BLK
2013-05-06,271.55,275.21,270.241,274.35,659314,BLK
2013-05-07,274.54,275.815,272.41,275.55,431737,BLK
2013-05-08,275.35,277.37,268.03,277.25,495520,BLK
2013-05-09,274.73,278.82,272.43,275.8,891604,BLK
2013-05-10,276.24,277.46,275.21,276.67,555852,BLK
2013-05-13,275.76,281.0,275.415,279.39,465981,BLK
2013-05-14,280.0,284.979,280.0,284.45,573336,BLK
2013-05-15,283.98,289.41,283.0,289.29,695321,BLK
2013-05-16,288.44,290.83,284.755,285.41,607621,BLK
2013-05-17,287.1,291.209,286.7,290.95,567006,BLK
2013-05-20,289.1,291.825,287.06,289.25,551989,BLK
2013-05-21,290.6,293.31,288.94,291.69,737423,BLK
2013-05-22,291.66,298.14,282.91,285.33,1172184,BLK
2013-05-23,280.85,283.69,277.447,282.8,747987,BLK
2013-05-24,279.88,283.54,279.8,283.35,417426,BLK
2013-05-28,285.42,292.29,285.14,288.32,564174,BLK
2013-05-29,286.31,288.86,282.77,283.64,749516,BLK
2013-05-30,282.5,286.676,281.3,284.98,781861,BLK
2013-05-31,283.71,285.99,279.12,279.2,812794,BLK
2013-06-03,279.94,279.95,273.03,278.33,774769,BLK
2013-06-04,278.73,281.58,274.69,276.28,718980,BLK
2013-06-05,275.9,277.78,263.11,266.97,1305860,BLK
2013-06-06,265.39,269.23,260.52,268.99,1409330,BLK
2013-06-07,272.99,280.69,269.77,280.23,899128,BLK
2013-06-10,279.05,282.91,276.414,281.34,695217,BLK
2013-06-11,279.39,279.73,275.17,276.2,643994,BLK
2013-06-12,278.37,279.999,268.53,269.04,866564,BLK
2013-06-13,268.78,272.7,264.71,272.43,1162636,BLK
2013-06-14,272.36,273.7,268.05,269.73,761601,BLK
2013-06-17,272.56,278.08,271.0,275.99,762654,BLK
2013-06-18,277.38,279.33,274.77,276.49,506428,BLK
2013-06-19,276.89,278.2099,268.23,268.46,832063,BLK
2013-06-20,264.72,265.92,250.55,252.01,2373379,BLK
2013-06-21,258.51,258.65,241.99,248.67,2622578,BLK
2013-06-24,246.39,248.3,240.6,245.63,1564392,BLK
2013-06-25,249.61,253.87,247.65,252.58,1258714,BLK
2013-06-26,252.33,259.4,252.33,258.04,1028320,BLK
2013-06-27,257.35,265.5,257.35,264.06,1042380,BLK
2013-06-28,263.88,263.88,256.23,256.85,1407026,BLK
2013-07-01,257.61,261.6,255.81,256.11,835772,BLK
2013-07-02,255.91,259.4,254.71,256.82,483370,BLK
2013-07-03,254.49,257.2199,253.0,255.26,248215,BLK
2013-07-05,257.82,258.94,253.38,257.26,596218,BLK
2013-07-08,259.98,260.55,255.87,257.02,844586,BLK
2013-07-09,259.4,263.77,255.24,263.38,939040,BLK
2013-07-10,265.0,266.32,262.4,264.71,884984,BLK
2013-07-11,267.57,272.03,266.95,269.89,932335,BLK
2013-07-12,269.5,269.7899,265.73,269.74,675422,BLK
2013-07-15,270.17,271.169,269.02,269.81,464695,BLK
2013-07-16,270.06,273.47,265.5,268.35,661988,BLK
2013-07-17,268.81,272.29,268.15,272.29,1075306,BLK
2013-07-18,273.62,279.6301,272.3005,278.91,1234350,BLK
2013-07-19,279.98,280.72,275.29,280.72,775137,BLK
2013-07-22,280.25,286.0,278.93,286.0,769421,BLK
2013-07-23,286.02,288.82,284.78,284.95,706067,BLK
2013-07-24,285.17,286.44,282.55,283.95,856228,BLK
2013-07-25,282.21,286.5299,281.2501,284.98,580320,BLK
2013-07-26,283.07,286.4,281.68,286.38,421460,BLK
2013-07-29,286.81,286.81,282.03,283.12,423985,BLK
2013-07-30,284.79,285.29,281.87,282.44,494460,BLK
2013-07-31,282.68,285.81,281.27,281.96,733887,BLK
2013-08-01,286.0,287.0,283.68,285.27,774679,BLK
2013-08-02,285.5,288.3225,284.346,286.62,610576,BLK
2013-08-05,284.97,286.03,283.43,285.72,334468,BLK
2013-08-06,285.2,286.63,282.92,284.59,335467,BLK
2013-08-07,283.14,283.14,278.15,280.9,477999,BLK
2013-08-08,283.33,283.93,278.39,278.52,501211,BLK
2013-08-09,278.86,283.5,277.26,280.57,576167,BLK
2013-08-12,279.17,280.3,276.63,278.21,356462,BLK
2013-08-13,278.54,280.66,276.31,279.81,382981,BLK
2013-08-14,280.0,280.82,277.29,277.32,300021,BLK
2013-08-15,274.44,274.66,267.57,270.09,593049,BLK
2013-08-16,269.08,272.85,268.01,270.15,622057,BLK
2013-08-19,269.0,270.91,266.471,266.74,712200,BLK
2013-08-20,267.09,267.67,265.351,266.93,833053,BLK
2013-08-21,266.22,268.17,263.08,264.01,809853,BLK
2013-08-22,265.4,268.83,264.51,268.06,355452,BLK
2013-08-23,269.93,270.25,266.41,268.8,443304,BLK
2013-08-26,268.96,272.69,267.6303,269.52,992178,BLK
2013-08-27,265.47,266.64,258.89,258.96,628049,BLK
2013-08-28,258.0,262.81,257.185,259.44,511443,BLK
2013-08-29,257.54,262.6,257.3,260.54,335644,BLK
2013-08-30,261.63,262.89,259.24,260.32,573665,BLK
2013-09-03,265.0,266.6444,260.88,263.78,516951,BLK
2013-09-04,263.5,267.36,262.09,266.1,486474,BLK
2013-09-05,265.87,266.88,262.0601,262.77,536225,BLK
2013-09-06,263.44,264.51,259.42,261.23,616462,BLK
2013-09-09,262.35,263.14,259.89,263.05,613643,BLK
2013-09-10,266.0,268.02,265.13,266.51,604696,BLK
2013-09-11,264.38,264.87,261.01,261.75,788902,BLK
2013-09-12,259.48,263.85,259.48,262.26,608693,BLK
2013-09-13,262.39,264.8,261.57,264.63,561115,BLK
2013-09-16,271.0,273.3,269.01,272.66,1278290,BLK
2013-09-17,272.66,273.3,271.28,272.99,604284,BLK
2013-09-18,272.56,281.56,271.8,279.41,1183446,BLK
2013-09-19,280.84,285.32,280.02,283.64,895649,BLK
2013-09-20,283.7,285.4299,278.03,278.3,947802,BLK
2013-09-23,278.78,278.78,272.96,274.96,629778,BLK
2013-09-24,274.89,275.43,272.1,272.5,432228,BLK
2013-09-25,270.02,271.785,268.54,270.24,635902,BLK
2013-09-26,271.21,273.25,270.57,272.68,314173,BLK
2013-09-27,269.85,271.83,268.315,270.95,507489,BLK
2013-09-30,265.66,271.1,265.66,270.62,537984,BLK
2013-10-01,270.0,270.68,266.85,270.09,595617,BLK
2013-10-02,269.24,271.21,266.25,271.21,589601,BLK
2013-10-03,269.62,271.99,266.5,269.93,574752,BLK
2013-10-04,270.34,272.25,269.37,272.01,336577,BLK
2013-10-07,268.82,270.27,267.04,267.19,392485,BLK
2013-10-08,268.15,269.58,262.68,262.75,651229,BLK
2013-10-09,263.1,269.28,263.05,266.8,908602,BLK
2013-10-10,268.24,277.74,268.24,277.25,577930,BLK
2013-10-11,277.27,281.18,275.91,280.49,459398,BLK
2013-10-14,279.39,282.65,277.5,282.27,441434,BLK
2013-10-15,283.1,284.88,281.14,282.27,740148,BLK
2013-10-16,284.74,293.52,281.89,290.47,875591,BLK
2013-10-17,289.89,299.09,288.24,298.51,992358,BLK
2013-10-18,299.46,302.44,296.591,301.66,807754,BLK
2013-10-21,301.68,303.649,300.4808,301.54,581783,BLK
2013-10-22,304.35,307.5975,302.38,306.22,686480,BLK
2013-10-23,304.72,304.9,300.12,303.03,770053,BLK
2013-10-24,304.73,308.42,303.2418,306.95,609982,BLK
2013-10-25,306.95,308.48,305.38,307.61,3568727,BLK
2013-10-28,308.0,310.25,305.94,308.44,507076,BLK
2013-10-29,308.76,309.84,307.435,309.26,423668,BLK
2013-10-30,309.06,311.32,305.65,306.18,612098,BLK
2013-10-31,306.37,309.175,300.72,300.81,882224,BLK
2013-11-01,300.92,304.17,300.15,303.65,494357,BLK
2013-11-04,303.73,304.679,303.01,303.48,430979,BLK
2013-11-05,303.76,304.26,300.49,301.85,431185,BLK
2013-11-06,306.0,307.02,303.11,305.01,480546,BLK
2013-11-07,308.49,308.49,296.54,296.68,480892,BLK
2013-11-08,297.05,302.1,297.0,301.59,863185,BLK
2013-11-11,300.73,303.69,299.7503,302.19,423468,BLK
2013-11-12,300.6,302.37,296.44,297.21,463932,BLK
2013-11-13,295.16,298.86,294.37,298.68,639507,BLK
2013-11-14,298.43,302.85,297.88,302.6,639617,BLK
2013-11-15,302.5,305.5699,301.765,303.19,494675,BLK
2013-11-18,305.75,306.605,302.99,303.94,555673,BLK
2013-11-19,304.24,306.01,301.61,302.4,341591,BLK
2013-11-20,302.75,305.24,297.38,299.03,490313,BLK
2013-11-21,299.28,303.88,297.81,303.43,400376,BLK
2013-11-22,303.97,303.98,300.92,303.76,615127,BLK
2013-11-25,304.53,305.0,301.21,301.62,304220,BLK
2013-11-26,299.08,305.74,299.08,303.44,674678,BLK
2013-11-27,304.16,307.86,303.58,307.6,421457,BLK
2013-11-29,309.85,309.85,302.41,302.75,231659,BLK
2013-12-02,302.5,309.21,302.5,305.0,489531,BLK
2013-12-03,302.81,304.55,296.4,298.41,650288,BLK
2013-12-04,297.03,300.469,292.015,297.46,466503,BLK
2013-12-05,295.66,296.65,293.43,295.55,544521,BLK
2013-12-06,299.58,302.08,299.2,301.83,496048,BLK
2013-12-09,302.65,304.93,300.455,302.71,375889,BLK
2013-12-10,300.3,302.62,298.55,299.4,483855,BLK
2013-12-11,299.68,300.78,292.05,292.32,673397,BLK
2013-12-12,292.3,295.36,291.67,291.77,717342,BLK
2013-12-13,293.35,299.06,293.35,297.8,612346,BLK
2013-12-16,298.0,304.95,297.49,304.76,934332,BLK
2013-12-17,304.51,305.81,302.13,302.63,810236,BLK
2013-12-18,301.79,309.86,297.88,309.69,960451,BLK
2013-12-19,309.64,309.98,306.12,308.39,701684,BLK
2013-12-20,309.45,317.15,308.4,314.34,1260746,BLK
2013-12-23,318.56,318.56,314.38,315.42,461624,BLK
2013-12-24,315.26,316.79,313.96,316.2,188090,BLK
2013-12-26,323.0,323.0,313.05,315.39,340534,BLK
2013-12-27,316.0,318.99,314.21,316.38,284325,BLK
2013-12-30,316.29,316.99,313.84,316.08,339026,BLK
2013-12-31,317.42,318.76,314.97,316.47,325605,BLK
2014-01-02,315.38,315.38,310.4699,312.8,396548,BLK
2014-01-03,311.95,315.99,310.42,314.17,442877,BLK
2014-01-06,316.28,317.65,312.38,314.07,504766,BLK
2014-01-07,314.12,319.63,314.12,316.96,422686,BLK
2014-01-08,317.68,319.34,315.05,316.86,689080,BLK
2014-01-09,317.32,318.92,314.01,316.08,472598,BLK
2014-01-10,315.74,319.0,311.37,314.94,517462,BLK
2014-01-13,313.51,315.78,305.88,306.47,789539,BLK
2014-01-14,308.0,311.21,306.37,310.52,608350,BLK
2014-01-15,311.43,313.43,309.08,312.75,1043844,BLK
2014-01-16,324.31,326.0,313.48,317.78,1525973,BLK
2014-01-17,319.85,322.59,315.52,316.72,1024248,BLK
2014-01-21,318.8,320.3,317.0,318.77,669229,BLK
2014-01-22,319.99,324.74,318.72,323.89,1001389,BLK
2014-01-23,320.53,322.26,315.33,315.57,1136547,BLK
2014-01-24,313.72,313.72,302.9,303.11,1049069,BLK
2014-01-27,306.61,307.63,299.2,299.95,1133725,BLK
2014-01-28,301.0,304.2,299.73,303.69,1063748,BLK
2014-01-29,301.84,302.955,298.24,299.21,747198,BLK
2014-01-30,301.43,307.11,301.43,305.44,689184,BLK
2014-01-31,301.0,304.93,296.0,300.47,920119,BLK
2014-02-03,297.05,298.74,284.78,286.39,1583668,BLK
2014-02-04,286.77,292.56,286.2803,289.75,918288,BLK
2014-02-05,290.85,294.38,286.04,289.27,917924,BLK
2014-02-06,291.31,295.64,290.4,294.87,858432,BLK
2014-02-07,297.0,300.0,295.1,299.87,866353,BLK
2014-02-10,297.82,302.04,296.74,301.03,734702,BLK
2014-02-11,301.0,306.5,300.01,305.15,763835,BLK
2014-02-12,304.81,307.4896,302.18,303.51,659729,BLK
2014-02-13,298.99,305.76,296.13,304.54,550482,BLK
2014-02-14,304.48,306.59,302.73,303.03,667845,BLK
2014-02-18,303.31,306.76,303.0,305.96,513813,BLK
2014-02-19,303.27,307.94,300.13,300.49,592452,BLK
2014-02-20,300.39,301.95,297.5,300.52,606447,BLK
2014-02-21,300.6,302.29,298.8,299.0,567597,BLK
2014-02-24,298.95,304.55,298.94,302.59,635118,BLK
2014-02-25,302.11,303.8,299.55,300.2,716139,BLK
2014-02-26,300.29,301.4597,295.876,297.63,681132,BLK
2014-02-27,297.73,306.63,297.68,305.81,792483,BLK
2014-02-28,305.77,308.8959,303.4,304.84,887544,BLK
2014-03-03,300.76,301.605,297.8,300.35,683430,BLK
2014-03-04,304.25,308.84,304.01,307.22,732920,BLK
2014-03-05,305.74,307.9,305.0,307.08,540413,BLK
2014-03-06,308.8,312.21,307.28,311.11,737436,BLK
2014-03-07,314.24,314.24,309.49,310.79,760316,BLK
2014-03-10,310.67,310.99,306.63,308.47,809783,BLK
2014-03-11,309.14,310.961,307.61,308.79,845760,BLK
2014-03-12,306.07,308.9,304.53,308.88,555098,BLK
2014-03-13,310.44,311.25,298.67,299.25,1027773,BLK
2014-03-14,298.77,301.09,295.71,295.71,718144,BLK
2014-03-17,298.02,302.11,297.62,298.71,746396,BLK
2014-03-18,300.11,301.75,299.16,301.08,412888,BLK
2014-03-19,301.32,301.6,295.95,298.4,668361,BLK
2014-03-20,296.98,302.5,296.67,300.99,645977,BLK
2014-03-21,302.68,304.1999,299.09,301.86,1333134,BLK
2014-03-24,301.81,303.92,298.61,302.58,882902,BLK
2014-03-25,304.34,307.82,301.56,307.6,907692,BLK
2014-03-26,311.58,313.36,308.34,309.25,963088,BLK
2014-03-27,309.5,310.7397,305.55,306.5,666793,BLK
2014-03-28,309.4,313.92,308.41,310.89,701469,BLK
2014-03-31,314.46,315.71,312.79,314.48,652131,BLK
2014-04-01,316.12,317.15,312.81,316.89,758270,BLK
2014-04-02,317.01,321.46,315.4403,318.55,586387,BLK
2014-04-03,319.61,319.61,313.45,314.64,554549,BLK
2014-04-04,319.55,320.02,308.24,308.92,876151,BLK
2014-04-07,309.72,310.53,303.16,303.89,835413,BLK
2014-04-08,303.57,305.09,300.04,302.4,831204,BLK
2014-04-09,303.47,308.85,302.699,308.32,569936,BLK
2014-04-10,309.1,309.13,295.95,295.95,875622,BLK
2014-04-11,295.75,297.58,292.195,293.71,929630,BLK
2014-04-14,298.21,298.9897,294.9,298.47,729448,BLK
2014-04-15,299.87,301.75,295.0,300.71,633521,BLK
2014-04-16,301.75,310.65,301.75,310.15,1089854,BLK
2014-04-17,312.95,313.21,300.75,308.38,1011658,BLK
2014-04-21,308.13,308.32,305.19,305.88,651395,BLK
2014-04-22,306.25,310.26,305.02,308.27,581917,BLK
2014-04-23,308.01,309.9299,305.92,307.6,485069,BLK
2014-04-24,305.58,307.59,302.79,303.62,545078,BLK
2014-04-25,302.99,303.5897,299.18,300.45,394077,BLK
2014-04-28,302.02,303.62,295.37,298.5,807597,BLK
2014-04-29,301.48,302.58,299.81,300.5,492281,BLK
2014-04-30,299.13,302.14,298.0,301.0,423030,BLK
2014-05-01,299.98,302.77,298.01,301.05,589223,BLK
2014-05-02,300.8,304.25,298.76,299.0,605304,BLK
2014-05-05,298.25,299.55,295.28,298.5,509551,BLK
2014-05-06,298.24,299.26,296.12,296.31,591400,BLK
2014-05-07,296.79,299.55,295.11,299.0,611741,BLK
2014-05-08,298.4,302.87,298.4,300.38,581905,BLK
2014-05-09,300.24,302.67,298.62,302.34,524526,BLK
2014-05-12,297.42,306.5,297.42,304.58,694161,BLK
2014-05-13,304.99,307.36,302.0701,302.96,595034,BLK
2014-05-14,303.16,304.06,301.17,301.8,474865,BLK
2014-05-15,301.22,301.7497,295.152,297.02,662563,BLK
2014-05-16,300.8,300.8,294.664,297.53,544568,BLK
2014-05-19,297.18,299.67,296.2,299.0,402103,BLK
2014-05-20,299.0,300.2,295.0,296.43,437423,BLK
2014-05-21,297.41,301.0,297.41,299.9,450208,BLK
2014-05-22,299.13,301.75,298.0302,300.57,410575,BLK
2014-05-23,300.43,301.21,299.22,300.69,358067,BLK
2014-05-27,303.17,305.9,301.91,304.63,464007,BLK
2014-05-28,304.77,305.805,301.26,301.47,622979,BLK
2014-05-29,302.83,305.23,301.95,304.82,406355,BLK
2014-05-30,304.28,305.985,303.3201,304.9,365007,BLK
2014-06-02,304.96,306.64,302.33,306.03,404188,BLK
2014-06-03,304.87,310.34,304.26,308.61,719332,BLK
2014-06-04,307.41,311.1,306.43,310.75,558212,BLK
2014-06-05,309.55,310.85,306.46,309.93,566360,BLK
2014-06-06,311.74,314.57,310.59,313.96,457135,BLK
2014-06-09,312.96,315.75,312.54,314.57,401526,BLK
2014-06-10,314.15,315.75,312.13,314.7,392742,BLK
2014-06-11,312.83,313.98,309.81,311.39,408178,BLK
2014-06-12,311.54,311.856,307.24,308.82,519902,BLK
2014-06-13,309.64,311.0,308.09,309.45,340739,BLK
2014-06-16,308.45,309.99,306.51,309.38,471747,BLK
2014-06-17,307.69,312.19,305.84,312.05,453195,BLK
2014-06-18,312.25,320.68,310.45,319.85,935165,BLK
2014-06-19,320.08,321.14,316.28,318.8,700855,BLK
2014-06-20,319.58,320.53,316.76,318.05,670133,BLK
2014-06-23,317.16,318.93,316.21,317.92,466699,BLK
2014-06-24,316.99,319.9899,315.16,316.26,584204,BLK
2014-06-25,315.39,318.68,314.06,317.0,514605,BLK
2014-06-26,317.25,317.81,312.54,315.22,605317,BLK
2014-06-27,315.0,317.67,313.81,317.09,521298,BLK
2014-06-30,317.11,320.64,316.5,319.6,503475,BLK
2014-07-01,321.7,324.855,320.35,322.38,494555,BLK
2014-07-02,322.7,322.9,319.86,321.87,540052,BLK
2014-07-03,320.99,324.495,320.59,323.6,276463,BLK
2014-07-07,321.26,322.76,320.12,321.18,387207,BLK
2014-07-08,321.02,321.18,317.67,318.31,451764,BLK
2014-07-09,320.5,321.7,318.92,320.96,345470,BLK
2014-07-10,316.48,317.84,314.025,315.9,538882,BLK
2014-07-11,316.1,318.69,314.5,317.81,614799,BLK
2014-07-14,319.23,323.81,319.05,323.26,650669,BLK
2014-07-15,323.01,326.2,322.22,323.74,1063743,BLK
2014-07-16,327.04,331.9,322.54,325.17,883332,BLK
2014-07-17,322.99,325.895,317.31,317.79,761671,BLK
2014-07-18,318.11,321.72,317.66,320.86,672774,BLK
2014-07-21,318.07,320.56,317.46,318.62,558141,BLK
2014-07-22,319.15,321.39,318.64,319.06,520437,BLK
2014-07-23,319.88,320.0,316.5,316.55,688851,BLK
2014-07-24,318.28,319.17,316.44,317.36,395572,BLK
2014-07-25,315.67,316.76,313.62,314.91,508276,BLK
2014-07-28,314.9,317.58,313.25,316.43,558941,BLK
2014-07-29,317.15,319.25,314.39,314.54,454538,BLK
2014-07-30,316.17,317.15,312.63,314.82,504026,BLK
2014-07-31,311.75,311.99,304.73,304.73,843511,BLK
2014-08-01,300.7,308.08,300.0,303.45,770067,BLK
2014-08-04,306.49,306.49,303.285,305.37,881304,BLK
2014-08-05,304.13,305.64,300.37,301.1,757871,BLK
2014-08-06,299.79,305.98,299.34,304.02,668903,BLK
2014-08-07,305.51,307.74,301.52,302.97,431505,BLK
2014-08-08,304.44,308.11,302.61,307.8,395768,BLK
2014-08-11,309.2,310.78,308.12,308.44,355658,BLK
2014-08-12,307.69,311.38,307.61,310.88,554143,BLK
2014-08-13,312.93,314.25,311.7,313.0,383619,BLK
2014-08-14,313.32,314.87,312.9,314.72,334284,BLK
2014-08-15,316.46,317.15,312.25,315.11,588440,BLK
2014-08-18,317.08,319.86,316.39,319.73,465223,BLK
2014-08-19,319.52,321.85,318.81,321.55,708865,BLK
2014-08-20,321.41,324.96,319.8,324.72,527421,BLK
2014-08-21,324.45,326.4,322.96,326.29,515956,BLK
2014-08-22,325.1,327.69,324.295,326.0,457489,BLK
2014-08-25,327.63,333.48,327.47,332.96,706757,BLK
2014-08-26,334.11,337.28,333.15,336.47,697004,BLK
2014-08-27,336.55,337.65,332.02,333.55,553616,BLK
2014-08-28,330.65,331.38,328.08,328.84,555235,BLK
2014-08-29,330.0,330.81,328.57,330.53,492534,BLK
2014-09-02,332.41,332.655,327.02,328.82,772528,BLK
2014-09-03,331.58,332.73,329.76,331.21,446236,BLK
2014-09-04,333.05,334.95,330.83,331.73,441193,BLK
2014-09-05,331.0,332.76,328.23,332.74,395056,BLK
2014-09-08,331.96,334.2497,330.64,332.41,334067,BLK
2014-09-09,331.41,332.1,327.85,328.44,373135,BLK
2014-09-10,329.96,331.34,329.08,329.86,468829,BLK
2014-09-11,327.78,329.5,326.81,328.51,504958,BLK
2014-09-12,328.36,329.87,327.02,329.07,377028,BLK
2014-09-15,328.0,328.9,326.15,326.95,380922,BLK
2014-09-16,326.29,329.1,323.37,328.17,589417,BLK
2014-09-17,328.49,331.86,327.0,329.74,534692,BLK
2014-09-18,330.92,334.2,330.13,333.61,482327,BLK
2014-09-19,335.83,336.0,330.42,331.75,804038,BLK
2014-09-22,331.0,331.0,326.15,327.61,395089,BLK
2014-09-23,326.25,328.56,324.29,325.06,422971,BLK
2014-09-24,325.52,329.42,325.0,329.0,399390,BLK
2014-09-25,326.96,328.92,320.55,321.52,676133,BLK
2014-09-26,327.5,336.88,327.5,335.07,1289441,BLK
2014-09-29,331.0,333.35,328.78,330.65,760347,BLK
2014-09-30,330.25,332.3299,326.94,328.32,770948,BLK
2014-10-01,327.47,327.47,322.0,323.24,808324,BLK
2014-10-02,321.97,324.6599,319.12,323.59,476525,BLK
2014-10-03,324.92,328.47,324.92,327.08,492060,BLK
2014-10-06,328.49,329.32,324.38,326.12,432580,BLK
2014-10-07,324.19,324.19,318.8,318.85,494356,BLK
2014-10-08,318.02,325.32,315.01,324.89,818245,BLK
2014-10-09,324.96,324.96,315.01,315.21,685195,BLK
2014-10-10,313.39,316.03,308.5,308.87,795712,BLK
2014-10-13,309.54,311.29,303.73,303.91,578357,BLK
2014-10-14,305.0,309.2,304.0,306.74,816677,BLK
2014-10-15,305.5,313.26,293.39,310.37,1566911,BLK
2014-10-16,302.48,315.74,302.01,310.69,917457,BLK
2014-10-17,314.37,319.81,312.38,315.68,698914,BLK
2014-10-20,313.74,315.56,312.0,313.13,782838,BLK
2014-10-21,316.07,320.48,315.22,319.16,769746,BLK
2014-10-22,319.0,320.04,315.7,315.88,716359,BLK
2014-10-23,320.46,324.2,319.84,322.08,540398,BLK
2014-10-24,321.63,325.355,321.425,324.87,378188,BLK
2014-10-27,323.37,325.26,322.07,324.79,425969,BLK
2014-10-28,327.17,329.39,325.86,329.38,406466,BLK
2014-10-29,345.75,347.36,343.82,344.25,691931,BLK
2014-10-30,330.02,334.31,330.0,333.23,601508,BLK
2014-10-31,336.03,342.22,335.38,341.11,761446,BLK
2014-11-03,342.94,344.0,337.051,338.8,669837,BLK
2014-11-04,338.38,342.89,337.44,341.53,753663,BLK
2014-11-05,345.75,347.36,343.82,344.25,691931,BLK
2014-11-06,345.29,348.25,344.245,347.63,481749,BLK
2014-11-07,348.26,352.55,346.16,351.48,732311,BLK
2014-11-10,351.5,351.9199,350.04,350.7,542867,BLK
2014-11-11,351.56,352.55,350.23,351.19,323234,BLK
2014-11-12,349.3,350.98,347.84,349.9,456711,BLK
2014-11-13,350.32,350.7995,346.1,348.58,395800,BLK
2014-11-14,349.97,350.1,347.33,347.71,234876,BLK
2014-11-17,346.38,348.23,345.65,346.98,286681,BLK
2014-11-18,347.38,348.71,346.75,347.94,379941,BLK
2014-11-19,347.0,347.22,343.2,346.36,325362,BLK
2014-11-20,343.62,348.96,343.46,347.54,305289,BLK
2014-11-21,352.62,356.61,351.67,355.91,842571,BLK
2014-11-24,357.33,358.65,354.36,355.79,457580,BLK
2014-11-25,356.65,358.81,354.51,357.02,544883,BLK
2014-11-26,358.16,358.34,355.11,357.61,306903,BLK
2014-11-28,359.26,360.8371,357.7,359.08,286294,BLK
2014-12-01,356.72,357.74,353.88,355.03,584679,BLK
2014-12-02,356.09,357.625,353.57,355.83,571836,BLK
2014-12-03,355.38,357.57,355.2,356.89,456647,BLK
2014-12-04,355.41,360.99,354.34,360.71,582083,BLK
2014-12-05,362.81,364.96,361.77,364.4,479372,BLK
2014-12-08,361.77,368.64,360.585,363.63,489224,BLK
2014-12-09,358.99,362.995,357.9,362.74,442067,BLK
2014-12-10,362.65,364.18,356.77,357.02,512251,BLK
2014-12-11,360.15,361.41,352.62,353.83,622411,BLK
2014-12-12,354.46,354.97,340.8,340.89,761497,BLK
2014-12-15,346.1,347.83,337.41,339.43,640220,BLK
2014-12-16,336.76,345.59,334.6,336.94,609779,BLK
2014-12-17,339.18,348.98,337.51,348.53,665058,BLK
2014-12-18,355.13,358.85,351.53,358.84,579673,BLK
2014-12-19,363.56,366.02,358.71,360.15,1068149,BLK
2014-12-22,361.18,361.35,358.14,361.17,339118,BLK
2014-12-23,363.18,366.67,361.13,364.21,600459,BLK
2014-12-24,364.98,366.82,362.39,363.67,153285,BLK
2014-12-26,364.24,365.46,363.35,363.63,155154,BLK
2014-12-29,362.64,366.6,360.59,363.46,208017,BLK
2014-12-30,363.06,364.19,360.5,362.08,253327,BLK
2014-12-31,362.34,362.96,356.91,357.56,305235,BLK
2015-01-02,357.98,359.89,352.44,356.73,367144,BLK
2015-01-05,353.24,354.27,346.6,347.5,465904,BLK
2015-01-06,348.7,351.629,338.55,342.1,626376,BLK
2015-01-07,345.15,349.98,344.26,349.34,388392,BLK
2015-01-08,352.84,354.65,351.59,353.42,480797,BLK
2015-01-09,353.99,354.52,346.94,349.23,542597,BLK
2015-01-12,350.21,352.3799,344.245,346.93,331528,BLK
2015-01-13,349.78,354.49,344.9,347.98,406689,BLK
2015-01-14,345.58,347.66,340.5048,345.75,717606,BLK
2015-01-15,349.07,349.58,340.57,342.45,662086,BLK
2015-01-16,344.49,348.61,339.1,348.07,916411,BLK
2015-01-20,350.01,351.6,344.67,346.59,939892,BLK
2015-01-21,344.63,351.0,342.51,349.5,823010,BLK
2015-01-22,354.0,362.0346,348.47,360.79,716518,BLK
2015-01-23,361.27,361.72,355.11,355.12,418521,BLK
2015-01-26,354.0,358.45,352.65,357.39,469958,BLK
2015-01-27,353.25,355.0,350.78,351.48,435935,BLK
2015-01-28,353.49,354.71,344.77,345.03,562255,BLK
2015-01-29,345.79,348.16,342.77,346.94,593738,BLK
2015-01-30,345.09,347.96,340.27,340.51,663236,BLK
2015-02-02,342.37,348.1,339.44,347.64,610213,BLK
2015-02-03,348.06,353.4,348.06,352.95,655289,BLK
2015-02-04,346.54,354.3275,344.95,350.78,544680,BLK
2015-02-05,352.34,359.82,352.01,358.82,743609,BLK
2015-02-06,362.25,367.47,360.15,362.43,653696,BLK
2015-02-09,360.03,362.59,358.83,360.87,403079,BLK
2015-02-10,365.0,372.05,364.3364,370.67,726933,BLK
2015-02-11,369.55,372.25,367.29,369.9,461330,BLK
2015-02-12,370.0,375.46,370.0,374.88,445494,BLK
2015-02-13,374.89,378.03,373.8,376.04,553701,BLK
2015-02-17,379.51,382.84,377.8,380.33,1122430,BLK
2015-02-18,380.54,381.165,376.79,377.86,583220,BLK
2015-02-19,376.69,379.4299,376.05,377.61,499029,BLK
2015-02-20,375.72,377.67,373.15,376.64,774270,BLK
2015-02-23,377.17,378.0,373.6956,376.43,443593,BLK
2015-02-24,377.71,379.88,377.0,378.11,451672,BLK
2015-02-25,377.74,378.65,375.56,375.92,443439,BLK
2015-02-26,374.79,377.01,373.25,375.02,397656,BLK
2015-02-27,375.02,376.85,371.38,371.42,702198,BLK
2015-03-02,367.88,376.69,367.88,376.42,478004,BLK
2015-03-03,374.28,375.6499,370.85,373.66,428941,BLK
2015-03-04,369.05,370.9099,367.205,369.14,371053,BLK
2015-03-05,370.0,371.4799,367.34,369.94,366051,BLK
2015-03-06,369.53,375.54,364.85,365.47,538753,BLK
2015-03-09,365.47,367.972,363.54,364.59,519328,BLK
2015-03-10,361.24,362.75,356.07,356.19,531248,BLK
2015-03-11,357.15,359.84,356.625,358.41,464714,BLK
2015-03-12,360.6,368.93,360.6,368.71,474376,BLK
2015-03-13,368.99,369.98,364.2,367.74,521772,BLK
2015-03-16,370.67,374.74,369.72,374.08,491752,BLK
2015-03-17,373.04,376.14,371.53,374.26,531570,BLK
2015-03-18,373.97,380.99,371.45,377.76,595733,BLK
2015-03-19,376.0,376.45,369.12,369.95,633193,BLK
2015-03-20,370.62,379.59,370.42,378.64,681616,BLK
2015-03-23,377.92,380.815,374.0203,374.33,453001,BLK
2015-03-24,373.32,373.9299,369.1,369.1,452763,BLK
2015-03-25,369.89,372.05,363.76,363.92,391491,BLK
2015-03-26,360.74,364.8149,360.01,362.15,417686,BLK
2015-03-27,361.84,363.74,360.25,361.63,386944,BLK
2015-03-30,363.1,369.62,363.1,368.1,471010,BLK
2015-03-31,366.21,368.14,364.7,365.84,427173,BLK
2015-04-01,364.51,366.93,361.84,362.57,593943,BLK
2015-04-02,363.32,367.15,362.67,366.4,351835,BLK
2015-04-06,362.86,369.12,361.55,366.98,345365,BLK
2015-04-07,366.75,370.9,366.33,368.62,448748,BLK
2015-04-08,370.05,371.45,367.45,369.71,569370,BLK
2015-04-09,370.0,371.78,367.68,371.53,392705,BLK
2015-04-10,372.52,372.99,368.02,369.45,348375,BLK
2015-04-13,369.95,373.0,369.65,369.69,421034,BLK
2015-04-14,369.85,374.19,367.09,373.66,581678,BLK
2015-04-15,374.38,377.28,373.45,376.66,710803,BLK
2015-04-16,378.52,378.7899,364.37,372.18,902460,BLK
2015-04-17,369.69,372.0,363.16,365.4,798844,BLK
2015-04-20,368.0,370.93,367.43,369.71,416519,BLK
2015-04-21,371.68,371.89,367.1,367.52,448573,BLK
2015-04-22,369.09,371.22,365.4,369.51,451959,BLK
2015-04-23,368.5,372.56,366.93,371.93,432672,BLK
2015-04-24,372.73,373.88,369.784,372.98,355725,BLK
2015-04-27,374.59,376.73,371.18,371.89,354750,BLK
2015-04-28,370.17,377.99,370.17,377.85,395736,BLK
2015-04-29,375.62,378.8,365.82,366.67,981737,BLK
2015-04-30,366.27,368.9,362.34,363.94,673283,BLK
2015-05-01,366.53,369.22,365.02,368.64,412939,BLK
2015-05-04,369.79,371.68,368.74,370.27,375569,BLK
2015-05-05,368.48,371.765,365.12,366.05,380754,BLK
2015-05-06,366.39,367.89,361.05,363.4,427776,BLK
2015-05-07,363.5,367.57,362.83,365.68,431389,BLK
2015-05-08,367.35,371.26,365.685,370.04,446130,BLK
2015-05-11,369.55,372.14,367.69,367.78,431878,BLK
2015-05-12,365.87,366.18,362.38,365.17,452347,BLK
2015-05-13,364.48,366.54,363.5101,365.13,435016,BLK
2015-05-14,367.52,371.51,366.9019,371.47,419021,BLK
2015-05-15,372.0,372.66,368.57,370.85,415755,BLK
2015-05-18,370.16,371.965,368.74,370.71,391916,BLK
2015-05-19,371.69,372.95,368.92,371.08,406122,BLK
2015-05-20,370.63,371.66,367.68,370.25,448040,BLK
2015-05-21,370.5,371.77,368.03,368.22,390534,BLK
2015-05-22,368.39,369.46,367.53,368.08,303676,BLK
2015-05-26,367.01,368.41,364.82,365.03,696031,BLK
2015-05-27,366.03,369.68,364.78,368.68,352508,BLK
2015-05-28,366.98,369.76,366.0749,369.51,358134,BLK
2015-05-29,369.47,369.47,365.0,365.78,626999,BLK
2015-06-01,366.08,367.265,362.65,364.27,418389,BLK
2015-06-02,362.8,364.68,360.54,363.4,430777,BLK
2015-06-03,364.39,367.01,362.52,364.95,464446,BLK
2015-06-04,362.72,364.52,356.399,357.83,639962,BLK
2015-06-05,358.0,360.39,350.43,355.32,740546,BLK
2015-06-08,356.45,357.78,353.16,353.45,682955,BLK
2015-06-09,353.88,356.11,352.01,352.73,538956,BLK
2015-06-10,354.99,357.91,354.28,355.61,768464,BLK
2015-06-11,356.73,358.83,355.01,356.81,585815,BLK
2015-06-12,356.0,356.7,352.82,353.43,518012,BLK
2015-06-15,351.63,356.8,348.47,355.28,1096919,BLK
2015-06-16,353.84,357.96,353.84,357.28,351876,BLK
2015-06-17,358.96,360.11,356.365,357.3,462743,BLK
2015-06-18,358.0,361.81,356.59,360.88,445307,BLK
2015-06-19,359.88,361.18,357.72,359.19,658867,BLK
2015-06-22,360.85,363.53,358.63,358.96,430644,BLK
2015-06-23,359.5,361.49,359.11,360.15,420769,BLK
2015-06-24,360.02,360.99,355.01,355.57,559575,BLK
2015-06-25,355.57,356.48,350.88,351.13,482272,BLK
2015-06-26,353.06,354.9,351.9,354.47,642947,BLK
2015-06-29,350.38,352.0,344.3403,344.54,558738,BLK
2015-06-30,347.95,349.14,343.85,345.98,776707,BLK
2015-07-01,350.0,352.09,345.62,347.4,495371,BLK
2015-07-02,348.23,348.5,343.66,345.4,433897,BLK
2015-07-06,342.36,345.74,340.01,342.81,698810,BLK
2015-07-07,343.08,344.41,335.69,342.61,853570,BLK
2015-07-08,340.0,341.03,333.64,334.12,955602,BLK
2015-07-09,341.05,342.37,336.31,336.89,797278,BLK
2015-07-10,339.94,341.21,337.28,339.46,1156433,BLK
2015-07-13,342.57,345.42,341.67,344.26,800668,BLK
2015-07-14,342.86,344.345,340.63,342.73,1213969,BLK
2015-07-15,343.41,347.817,340.9,346.49,1107366,BLK
2015-07-16,349.65,354.99,349.04,354.28,806090,BLK
2015-07-17,353.1,355.69,351.6,354.54,729200,BLK
2015-07-20,355.97,356.01,351.87,353.1,441859,BLK
2015-07-21,352.44,354.42,350.54,351.82,481673,BLK
2015-07-22,352.0,352.35,349.4,350.0,720250,BLK
2015-07-23,350.08,351.19,345.58,346.44,526610,BLK
2015-07-24,345.82,347.71,340.25,341.41,630500,BLK
2015-07-27,339.5,341.38,334.2,336.24,882296,BLK
2015-07-28,338.88,338.88,335.385,336.84,713194,BLK
2015-07-29,337.22,341.0,336.0,339.84,664533,BLK
2015-07-30,339.71,341.0399,337.79,338.75,622316,BLK
2015-07-31,339.59,341.72,335.77,336.32,507794,BLK
2015-08-03,336.67,339.14,332.51,334.7,528588,BLK
2015-08-04,335.55,337.11,330.26,332.44,676854,BLK
2015-08-05,334.0,338.1356,334.0,334.69,663558,BLK
2015-08-06,335.47,336.19,331.7275,333.07,583768,BLK
2015-08-07,332.31,334.57,329.16,331.85,369211,BLK
2015-08-10,334.1,338.355,332.7,335.59,514413,BLK
2015-08-11,333.05,333.99,329.0,330.0,695581,BLK
2015-08-12,325.7,328.31,319.9185,327.13,790318,BLK
2015-08-13,327.93,329.4,325.03,325.91,474945,BLK
2015-08-14,325.98,328.71,325.0,328.14,450050,BLK
2015-08-17,326.25,329.53,325.16,329.33,387577,BLK
2015-08-18,328.0,329.04,327.066,328.72,442630,BLK
2015-08-19,327.71,329.0,323.01,323.26,720879,BLK
2015-08-20,321.81,322.42,316.69,317.06,744533,BLK
2015-08-21,313.21,316.79,306.95,307.27,1195700,BLK
2015-08-24,291.4,306.1492,275.0,299.17,1585820,BLK
2015-08-25,309.98,311.67,294.65,294.66,1259748,BLK
2015-08-26,302.5,304.15,295.59,303.09,1351682,BLK
2015-08-27,306.53,314.99,306.53,314.47,945540,BLK
2015-08-28,312.58,312.58,307.6,311.23,783422,BLK
2015-08-31,307.26,308.76,302.04,302.47,786847,BLK
2015-09-01,293.73,296.77,291.46,294.3,1541606,BLK
2015-09-02,297.38,298.53,294.24,298.53,1341750,BLK
2015-09-03,299.56,301.47,298.17,300.26,1149298,BLK
2015-09-04,295.65,297.41,292.3956,294.24,985505,BLK
2015-09-08,299.63,302.49,296.83,301.43,934645,BLK
2015-09-09,304.95,306.66,296.08,296.77,698178,BLK
2015-09-10,297.8,303.84,296.78,301.31,953091,BLK
2015-09-11,301.0,303.59,298.8,303.31,804830,BLK
2015-09-14,303.25,303.75,300.27,301.06,567383,BLK
2015-09-15,303.6,308.54,301.51,307.9,951198,BLK
2015-09-16,309.8,314.23,307.81,313.51,959356,BLK
2015-09-17,312.23,316.74,310.66,311.63,964250,BLK
2015-09-18,307.74,313.58,307.74,308.87,1570779,BLK
2015-09-21,310.2,313.9,309.57,312.39,728523,BLK
2015-09-22,307.75,307.75,301.75,304.33,814567,BLK
2015-09-23,304.09,305.5432,301.45,303.26,454786,BLK
2015-09-24,301.0,301.91,299.05,300.51,726497,BLK
2015-09-25,304.14,306.49,300.91,302.98,645726,BLK
2015-09-28,300.12,303.0,293.76,294.06,732539,BLK
2015-09-29,295.27,296.49,291.0,293.52,794096,BLK
2015-09-30,301.0,301.67,294.5801,297.47,756235,BLK
2015-10-01,297.07,298.76,291.5,295.92,814510,BLK
2015-10-02,291.0,303.39,289.15,303.36,855707,BLK
2015-10-05,306.19,314.3099,305.22,313.61,936196,BLK
2015-10-06,312.7,314.28,310.73,312.73,725605,BLK
2015-10-07,315.51,321.32,315.12,320.64,1105294,BLK
2015-10-08,319.12,319.87,316.67,318.57,653577,BLK
2015-10-09,318.57,320.99,315.09,318.11,580759,BLK
2015-10-12,318.69,318.69,311.76,315.66,613160,BLK
2015-10-13,312.7,317.37,312.34,315.12,890030,BLK
2015-10-14,320.27,326.38,317.0,322.47,1124703,BLK
2015-10-15,324.45,327.2599,320.59,325.63,737395,BLK
2015-10-16,327.35,331.28,325.29,330.83,741943,BLK
2015-10-19,329.34,330.04,326.4,327.88,584994,BLK
2015-10-20,326.47,328.37,325.93,327.15,443237,BLK
2015-10-21,327.64,329.12,321.69,321.98,628015,BLK
2015-10-22,323.95,335.87,322.81,335.35,722000,BLK
2015-10-23,338.27,341.25,336.14,340.79,959072,BLK
2015-10-26,339.91,340.39,335.91,337.02,600132,BLK
2015-10-27,335.74,336.14,333.03,335.57,388709,BLK
2015-10-28,336.63,346.33,335.99,346.32,951126,BLK
2015-10-29,345.68,350.99,343.5,349.86,929477,BLK
2015-10-30,351.26,354.59,349.04,351.97,1601852,BLK
2015-11-02,353.66,356.6099,352.0,354.57,812242,BLK
2015-11-03,353.19,360.0,353.19,358.47,850887,BLK
2015-11-04,358.96,360.99,355.06,356.49,749542,BLK
2015-11-05,355.99,359.445,355.18,357.3,510733,BLK
2015-11-06,359.95,361.5,353.74,356.7,561444,BLK
2015-11-09,355.5,357.74,347.15,349.57,1278917,BLK
2015-11-10,347.24,351.1,344.73,350.27,714042,BLK
2015-11-11,352.21,352.82,349.78,350.5,454838,BLK
2015-11-12,346.52,349.77,345.0201,345.74,636999,BLK
2015-11-13,345.28,347.32,342.47,343.25,590585,BLK
2015-11-16,343.26,352.96,342.5818,352.33,672678,BLK
2015-11-17,352.41,357.92,350.85,353.42,578083,BLK
2015-11-18,354.68,361.06,352.45,360.63,535931,BLK
2015-11-19,360.53,361.0347,357.95,359.09,489760,BLK
2015-11-20,361.07,363.57,360.8,362.46,530360,BLK
2015-11-23,362.85,364.555,361.07,363.25,423868,BLK
2015-11-24,360.53,361.4564,356.38,356.81,807801,BLK
2015-11-25,358.01,362.262,356.8,360.62,415494,BLK
2015-11-27,359.65,360.0,355.27,358.39,263486,BLK
2015-11-30,359.16,364.87,358.34,363.72,870246,BLK
2015-12-01,362.94,364.808,360.24,361.73,738986,BLK
2015-12-02,360.7,363.41,356.13,358.92,1081150,BLK
2015-12-03,359.08,360.615,350.105,352.0,890944,BLK
2015-12-04,353.91,361.66,351.68,360.76,684546,BLK
2015-12-07,359.42,360.39,353.22,355.47,583000,BLK
2015-12-08,353.4,354.9399,346.56,348.94,758722,BLK
2015-12-09,348.04,353.4897,343.13,344.57,663970,BLK
2015-12-10,344.25,349.0395,342.82,345.25,659404,BLK
2015-12-11,340.64,341.86,321.22,322.78,1636100,BLK
2015-12-14,322.68,327.81,314.62,319.6,1267866,BLK
2015-12-15,324.95,331.43,322.65,329.54,1032479,BLK
2015-12-16,331.1,333.9999,322.16,331.0,1142466,BLK
2015-12-17,332.85,336.35,328.575,330.21,1127062,BLK
2015-12-18,326.98,328.15,321.43,321.47,1025183,BLK
2015-12-21,325.63,328.12,322.48,325.55,534462,BLK
2015-12-22,326.0,331.42,322.47,330.51,711685,BLK
2015-12-23,333.81,340.1699,332.5901,339.64,678370,BLK
2015-12-24,340.37,340.87,335.18,337.4,240267,BLK
2015-12-28,336.94,342.82,334.88,342.45,866044,BLK
2015-12-29,344.77,347.151,341.99,343.6,480298,BLK
2015-12-30,342.36,345.19,341.22,342.05,357250,BLK
2015-12-31,339.94,345.75,337.8,340.52,500006,BLK
2016-01-04,333.04,333.46,329.005,333.1,958864,BLK
2016-01-05,334.19,336.1,329.1203,333.96,803203,BLK
2016-01-06,327.28,331.9014,327.0,330.16,1138503,BLK
2016-01-07,320.6,325.65,312.61,315.73,1286052,BLK
2016-01-08,317.56,319.76,307.03,307.78,1500286,BLK
2016-01-11,309.07,310.0,304.37,308.32,1258384,BLK
2016-01-12,312.42,314.6,307.59,313.59,1096797,BLK
2016-01-13,315.21,318.43,303.62,304.61,1200037,BLK
2016-01-14,305.26,315.45,299.31,310.0,1373720,BLK
2016-01-15,298.96,299.95,290.46,296.58,1972566,BLK
2016-01-19,300.4,301.76,290.48,294.0,1070400,BLK
2016-01-20,288.67,294.145,280.55,292.0,1685858,BLK
2016-01-21,292.79,296.89,289.48,289.9,1100307,BLK
2016-01-22,295.84,301.89,294.9931,300.56,780613,BLK
2016-01-25,300.06,300.94,289.2,289.72,1010540,BLK
2016-01-26,292.46,300.43,291.265,299.26,1066418,BLK
2016-01-27,299.0,311.0,297.3836,302.12,1147918,BLK
2016-01-28,302.61,307.81,298.04,299.17,1023807,BLK
2016-01-29,303.37,314.34,301.9,314.26,986460,BLK
2016-02-01,311.91,314.5,306.68,312.25,755126,BLK
2016-02-02,305.82,305.82,298.02,301.21,1061299,BLK
2016-02-03,301.7,306.91,290.07,304.06,1372264,BLK
2016-02-04,302.25,316.0,302.25,313.7,1037604,BLK
2016-02-05,312.03,315.17,306.35,307.75,1057557,BLK
2016-02-08,301.36,301.36,289.37,293.46,1162881,BLK
2016-02-09,287.0,297.61,286.52,294.53,878849,BLK
2016-02-10,299.29,305.73,297.13,298.56,711725,BLK
2016-02-11,289.47,297.233,289.0,294.21,1266304,BLK
2016-02-12,300.18,307.5,297.04,306.8,941679,BLK
2016-02-16,312.03,315.65,309.33,314.47,764596,BLK
2016-02-17,318.84,321.265,316.99,319.88,888075,BLK
2016-02-18,319.52,320.05,314.14,315.97,660851,BLK
2016-02-19,313.07,314.55,307.59,314.29,835258,BLK
2016-02-22,318.84,321.717,312.245,316.45,818046,BLK
2016-02-23,315.0,317.42,306.41,309.86,758685,BLK
2016-02-24,304.49,311.87,297.8942,307.98,845653,BLK
2016-02-25,309.59,313.75,303.87,313.62,608762,BLK
2016-02-26,316.6,318.5725,311.92,313.92,678187,BLK
2016-02-29,312.6,315.63,311.0901,311.96,874647,BLK
2016-03-01,315.27,323.03,314.13,322.57,832284,BLK
2016-03-02,320.1,327.23,318.395,326.73,1051437,BLK
2016-03-03,323.46,324.97,320.43,323.14,838419,BLK
2016-03-04,323.28,325.87,320.7,323.76,671978,BLK
2016-03-07,320.52,327.86,317.8262,326.73,682396,BLK
2016-03-08,323.3,325.0,316.745,320.4,674454,BLK
2016-03-09,323.91,328.35,321.0,328.31,1179242,BLK
2016-03-10,329.77,330.0,320.0,324.99,688346,BLK
2016-03-11,330.0,340.185,326.65,339.65,905925,BLK
2016-03-14,337.46,338.91,334.21,337.82,631270,BLK
2016-03-15,333.13,334.3297,330.39,334.13,627305,BLK
2016-03-16,333.15,335.5,329.59,334.07,674534,BLK
2016-03-17,334.23,344.73,332.67,341.94,864366,BLK
2016-03-18,344.21,346.9599,339.625,342.56,763574,BLK
2016-03-21,342.77,345.82,339.04,341.98,685060,BLK
2016-03-22,337.17,342.83,337.17,340.22,490102,BLK
2016-03-23,340.98,341.86,337.3,339.23,466515,BLK
2016-03-24,336.47,337.87,331.73,334.28,662382,BLK
2016-03-28,336.0,338.64,334.21,336.91,444555,BLK
2016-03-29,336.24,340.43,332.0,339.91,635007,BLK
2016-03-30,343.63,344.91,340.805,341.37,463395,BLK
2016-03-31,340.34,344.2,339.93,340.57,511508,BLK
2016-04-01,337.27,344.56,335.07,342.53,717695,BLK
2016-04-04,342.0,343.29,336.24,338.52,553117,BLK
2016-04-05,335.92,336.66,331.45,334.8,523888,BLK
2016-04-06,334.4,338.73,334.09,337.2,463490,BLK
2016-04-07,334.37,335.87,326.93,328.37,530599,BLK
2016-04-08,332.74,335.24,330.8,331.6,360616,BLK
2016-04-11,334.91,337.16,332.78,332.96,435082,BLK
2016-04-12,334.04,339.87,332.33,339.31,559556,BLK
2016-04-13,343.0,348.62,341.42,348.29,960225,BLK
2016-04-14,343.0,356.2,342.0001,354.91,833684,BLK
2016-04-15,354.42,358.31,353.59,357.74,1108939,BLK
2016-04-18,353.0,359.45,351.05,358.0,842228,BLK
2016-04-19,361.54,366.31,361.1967,364.66,834447,BLK
2016-04-20,365.94,368.905,364.45,366.92,610731,BLK
2016-04-21,364.36,367.88,362.2401,364.09,607856,BLK
2016-04-22,365.16,369.21,363.83,365.47,512090,BLK
2016-04-25,364.01,365.0,360.4701,363.66,482748,BLK
2016-04-26,363.74,366.0,362.31,365.96,413415,BLK
2016-04-27,366.0,369.33,363.81,367.47,451219,BLK
2016-04-28,363.2,365.88,357.68,358.83,509447,BLK
2016-04-29,356.63,358.04,353.15,356.33,586693,BLK
2016-05-02,358.77,362.68,355.12,361.5,739138,BLK
2016-05-03,356.0,356.63,352.08,355.69,485342,BLK
2016-05-04,352.59,355.53,350.73,352.17,599382,BLK
2016-05-05,352.42,354.5,351.17,352.08,521642,BLK
2016-05-06,350.56,357.09,350.23,356.01,509453,BLK
2016-05-09,355.95,357.75,353.29,355.01,410698,BLK
2016-05-10,358.0,360.295,355.77,360.18,456638,BLK
2016-05-11,358.4,359.78,353.42,353.82,482944,BLK
2016-05-12,356.56,357.71,352.68,355.6,393876,BLK
2016-05-13,354.72,357.85,346.27,347.29,559096,BLK
2016-05-16,347.61,354.15,347.61,351.83,489029,BLK
2016-05-17,350.78,352.8559,347.615,348.82,647222,BLK
2016-05-18,347.05,356.71,347.05,353.49,625761,BLK
2016-05-19,350.38,353.22,345.69,350.57,555533,BLK
2016-05-20,353.61,357.333,352.17,354.01,515982,BLK
2016-05-23,354.0,356.53,353.17,353.9,341103,BLK
2016-05-24,358.0,361.71,356.395,361.18,611395,BLK
2016-05-25,363.44,365.4658,363.13,364.09,485678,BLK
2016-05-26,364.1,364.85,361.44,363.1,342711,BLK
2016-05-27,363.34,366.05,363.34,365.09,314421,BLK
2016-05-31,366.3,366.3,361.99,363.85,625653,BLK
2016-06-01,361.56,365.92,358.85,364.6,447489,BLK
2016-06-02,360.88,363.16,356.71,361.11,519437,BLK
2016-06-03,358.49,359.88,351.88,359.37,473860,BLK
2016-06-06,358.88,364.48,358.88,362.06,435867,BLK
2016-06-07,363.26,363.64,358.81,359.06,484853,BLK
2016-06-08,358.56,361.67,358.4,360.35,335915,BLK
2016-06-09,356.65,359.0,355.3901,357.96,331383,BLK
2016-06-10,351.5,352.37,345.64,346.97,768412,BLK
2016-06-13,346.16,350.57,344.47,344.59,532816,BLK
2016-06-14,343.08,344.59,339.49,339.79,748870,BLK
2016-06-15,342.33,344.08,339.01,339.55,747422,BLK
2016-06-16,336.88,339.9,332.01,339.46,660676,BLK
2016-06-17,340.33,343.27,339.5801,341.88,596899,BLK
2016-06-20,349.51,351.97,347.84,348.43,677570,BLK
2016-06-21,349.11,350.59,346.51,348.0,343241,BLK
2016-06-22,348.5,351.74,346.74,347.67,442493,BLK
2016-06-23,352.81,356.93,351.91,356.85,421223,BLK
2016-06-24,337.13,343.88,331.01,332.51,1480673,BLK
2016-06-27,326.48,326.63,317.6,319.54,1231024,BLK
2016-06-28,324.33,326.97,318.0,323.96,648614,BLK
2016-06-29,329.0,336.92,327.25,336.74,852780,BLK
2016-06-30,337.96,342.67,334.23,342.53,753556,BLK
2016-07-01,342.03,346.3,339.6,341.28,475705,BLK
2016-07-05,338.66,339.17,332.53,336.08,513757,BLK
2016-07-06,332.5,338.2,329.58,336.11,708120,BLK
2016-07-07,335.0,337.5475,331.205,335.11,776563,BLK
2016-07-08,341.58,345.39,339.04,345.2,533867,BLK
2016-07-11,348.04,349.44,345.14,347.5,404417,BLK
2016-07-12,350.01,357.84,349.55,357.37,875351,BLK
2016-07-13,357.58,358.892,354.01,357.5,569315,BLK
2016-07-14,354.5,362.0,352.99,355.19,799529,BLK
2016-07-15,355.94,357.59,351.13,356.85,654424,BLK
2016-07-18,357.56,359.69,356.8,357.78,448442,BLK
2016-07-19,355.46,357.48,355.4,356.58,353204,BLK
2016-07-20,358.66,360.73,355.58,359.78,433788,BLK
2016-07-21,359.28,360.3,357.66,359.5,593024,BLK
2016-07-22,360.4,363.21,359.27,363.05,504439,BLK
2016-07-25,363.0,363.78,360.08,361.42,419957,BLK
2016-07-26,360.75,362.74,358.665,361.93,358315,BLK
2016-07-27,362.19,365.67,361.21,363.31,458425,BLK
2016-07-28,362.64,364.98,360.69,363.37,407274,BLK
2016-07-29,362.87,367.219,362.8,366.25,648510,BLK
2016-08-01,366.66,368.45,365.52,368.32,806594,BLK
2016-08-02,366.1,367.9155,364.98,367.08,745569,BLK
2016-08-03,367.08,369.0,366.37,368.16,821821,BLK
2016-08-04,367.67,369.16,365.65,366.25,453224,BLK
2016-08-05,370.28,375.26,369.01,374.75,675529,BLK
2016-08-08,374.54,375.9488,370.93,371.69,550600,BLK
2016-08-09,372.5,372.5,368.24,368.65,534895,BLK
2016-08-10,369.52,369.52,365.51,366.44,489035,BLK
2016-08-11,366.29,368.81,366.29,367.39,495647,BLK
2016-08-12,365.0,367.07,364.0,366.6,361088,BLK
2016-08-15,368.0,371.77,367.73,370.74,369004,BLK
2016-08-16,369.12,370.95,366.99,367.07,313090,BLK
2016-08-17,367.02,370.42,366.555,370.1,338310,BLK
2016-08-18,369.02,370.9,369.02,370.79,291216,BLK
2016-08-19,369.93,372.98,367.74,372.05,378941,BLK
2016-08-22,371.9,372.49,369.75,371.55,390643,BLK
2016-08-23,374.48,374.48,372.15,372.28,284004,BLK
2016-08-24,371.65,372.76,368.36,369.12,401740,BLK
2016-08-25,368.0,369.3599,366.67,368.5,485993,BLK
2016-08-26,370.0,373.91,368.52,371.09,362411,BLK
2016-08-29,372.14,375.7199,371.8599,373.8,362900,BLK
2016-08-30,374.1,376.65,373.6,376.01,631429,BLK
2016-08-31,372.52,374.04,370.66,372.81,618377,BLK
2016-09-01,374.12,375.83,366.72,372.17,457515,BLK
2016-09-02,374.51,375.69,371.905,373.85,294065,BLK
2016-09-06,373.81,374.49,369.755,371.59,532576,BLK
2016-09-07,369.86,373.65,368.0,373.54,378740,BLK
2016-09-08,372.02,373.435,371.18,372.38,380102,BLK
2016-09-09,369.66,370.17,362.13,362.18,648209,BLK
2016-09-12,360.0,369.32,358.4205,368.1,868690,BLK
2016-09-13,365.57,367.75,358.86,360.91,689239,BLK
2016-09-14,361.78,364.74,359.28,360.7,394517,BLK
2016-09-15,360.7,366.86,359.3519,365.5,592479,BLK
2016-09-16,362.64,366.58,360.11,365.97,1122310,BLK
2016-09-19,368.87,372.41,366.52,367.96,547788,BLK
2016-09-20,371.81,371.81,365.71,365.71,462035,BLK
2016-09-21,367.66,371.24,366.33,370.37,488051,BLK
2016-09-22,373.68,375.95,372.3,373.87,557054,BLK
2016-09-23,372.09,373.26,365.55,365.65,549728,BLK
2016-09-26,363.0,364.56,359.9,360.7,487031,BLK
2016-09-27,359.0,362.605,358.29,361.79,496246,BLK
2016-09-28,363.78,363.79,359.14,361.68,503352,BLK
2016-09-29,360.0,363.64,354.02,357.23,665567,BLK
2016-09-30,359.95,363.88,357.995,362.46,580414,BLK
2016-10-03,361.7,364.13,357.73,360.07,623195,BLK
2016-10-04,360.5,361.52,355.26,356.03,711532,BLK
2016-10-05,357.63,359.72,355.67,358.24,705789,BLK
2016-10-06,358.25,359.23,356.04,356.8,707818,BLK
2016-10-07,356.99,358.6,355.5,357.21,789321,BLK
2016-10-10,360.01,362.0,357.98,358.8,461423,BLK
2016-10-11,357.26,357.26,350.39,351.87,557318,BLK
2016-10-12,352.47,353.97,350.39,351.1,500433,BLK
2016-10-13,348.52,350.94,344.42,349.34,576439,BLK
2016-10-14,354.8,357.27,350.78,354.91,790278,BLK
2016-10-17,355.42,356.97,352.95,354.6,624239,BLK
2016-10-18,355.5,359.67,355.44,356.59,704718,BLK
2016-10-19,356.74,357.18,352.72,352.72,813723,BLK
2016-10-20,352.61,354.71,348.78,349.17,1139050,BLK
2016-10-21,345.43,347.63,344.41,345.55,906905,BLK
2016-10-24,349.32,349.4,342.38,343.14,987940,BLK
2016-10-25,342.09,344.43,341.34,341.54,790381,BLK
2016-10-26,340.18,341.0,336.84,340.15,1149806,BLK
2016-10-27,341.63,342.57,337.15,340.28,703485,BLK
2016-10-28,341.75,342.45,337.7701,339.69,614011,BLK
2016-10-31,341.49,343.14,339.02,341.24,809108,BLK
2016-11-01,343.36,343.42,338.53,340.96,796002,BLK
2016-11-02,340.86,341.72,337.43,338.61,668001,BLK
2016-11-03,339.47,343.11,338.71,341.14,714039,BLK
2016-11-04,341.36,348.72,339.9005,345.8,1034794,BLK
2016-11-07,352.04,358.93,351.97,357.64,1080253,BLK
2016-11-08,356.04,356.835,351.95,353.49,777336,BLK
2016-11-09,352.92,365.94,349.04,364.42,1107351,BLK
2016-11-10,368.84,380.3,367.1103,375.01,1442262,BLK
2016-11-11,371.85,373.95,367.79,371.19,660012,BLK
2016-11-14,373.78,375.44,369.79,373.81,772904,BLK
2016-11-15,373.82,374.22,367.51,372.15,1096757,BLK
2016-11-16,369.48,372.3,367.39,367.45,658965,BLK
2016-11-17,368.45,372.15,367.071,371.37,569138,BLK
2016-11-18,371.22,375.2,370.55,372.78,468931,BLK
2016-11-21,374.44,375.08,372.1,374.57,375640,BLK
2016-11-22,375.12,376.05,371.4,373.06,529095,BLK
2016-11-23,372.38,373.77,370.5,372.99,517837,BLK
2016-11-25,373.03,374.12,371.11,373.67,227062,BLK
2016-11-28,370.98,372.7999,368.21,368.65,501797,BLK
2016-11-29,369.13,370.9725,366.22,368.55,694626,BLK
2016-11-30,372.57,372.93,368.61,370.79,621879,BLK
2016-12-01,373.81,381.24,371.65,377.2,930236,BLK
2016-12-02,377.21,377.4582,369.4,371.36,569010,BLK
2016-12-05,374.33,376.725,371.54,374.35,589242,BLK
2016-12-06,375.34,375.38,371.4,373.97,644176,BLK
2016-12-07,374.42,380.44,373.77,379.81,503808,BLK
2016-12-08,380.02,392.05,377.64,390.33,1115159,BLK
2016-12-09,391.9,391.95,386.2,388.54,934898,BLK
2016-12-12,394.28,396.64,385.26,390.28,1460881,BLK
2016-12-13,391.28,395.04,389.13,392.64,906956,BLK
2016-12-14,391.22,396.91,388.811,390.0,942688,BLK
2016-12-15,391.52,394.7,388.81,393.75,630221,BLK
2016-12-16,395.23,396.4,391.0,392.62,1023375,BLK
2016-12-19,392.25,393.5512,389.0,389.77,812185,BLK
2016-12-20,392.41,399.46,392.22,398.45,716418,BLK
2016-12-21,398.82,399.09,392.21,393.53,672197,BLK
2016-12-22,390.26,390.26,385.3322,387.12,863153,BLK
2016-12-23,387.12,388.84,384.35,385.74,579765,BLK
2016-12-27,388.01,388.58,385.62,387.49,285646,BLK
2016-12-28,388.38,388.74,380.71,381.03,506110,BLK
2016-12-29,381.34,384.19,378.92,379.0,485336,BLK
2016-12-30,381.56,382.35,378.64,380.54,515629,BLK
2017-01-03,384.62,387.95,382.28,386.43,743947,BLK
2017-01-04,384.65,386.97,383.155,386.66,680837,BLK
2017-01-05,384.98,386.7,380.08,382.54,468371,BLK
2017-01-06,383.57,385.47,381.43,384.3,453419,BLK
2017-01-09,384.35,385.43,380.01,380.42,505259,BLK
2017-01-10,381.78,382.28,378.55,380.31,452775,BLK
2017-01-11,379.67,382.47,377.1,380.95,948840,BLK
2017-01-12,379.62,379.87,372.21,378.29,777350,BLK
2017-01-13,378.69,386.947,375.95,379.35,620408,BLK
2017-01-17,377.1,377.1,373.34,374.8,647529,BLK
2017-01-18,376.16,378.04,373.39,378.0,508507,BLK
2017-01-19,377.67,379.7,376.1,377.35,456077,BLK
2017-01-20,379.28,381.63,378.83,381.4,660866,BLK
2017-01-23,381.34,381.34,376.03,378.06,503297,BLK
2017-01-24,380.1,383.39,378.54,381.38,615129,BLK
2017-01-25,384.98,388.82,383.89,388.33,596960,BLK
2017-01-26,382.55,388.28,378.41,379.42,837096,BLK
2017-01-27,380.45,381.37,372.9,375.06,686848,BLK
2017-01-30,374.81,375.53,370.7,375.18,591815,BLK
2017-01-31,374.69,375.27,372.2,373.98,714556,BLK
2017-02-01,375.21,378.11,370.87,373.0,619442,BLK
2017-02-02,366.45,372.45,365.8323,371.64,832437,BLK
2017-02-03,372.0,378.64,371.57,378.0,953646,BLK
2017-02-06,374.55,378.83,374.55,377.42,546494,BLK
2017-02-07,377.63,379.0,376.52,376.89,547663,BLK
2017-02-08,375.08,376.255,373.8,374.56,433765,BLK
2017-02-09,376.48,379.91,375.685,378.57,493692,BLK
2017-02-10,380.19,383.94,379.85,382.89,578687,BLK
2017-02-13,384.74,387.28,383.3448,385.83,453260,BLK
2017-02-14,385.8,386.51,383.26,384.98,772293,BLK
2017-02-15,385.29,393.72,385.29,393.04,640034,BLK
2017-02-16,392.63,393.695,389.93,391.97,503653,BLK
2017-02-17,389.76,390.6899,388.01,388.76,607444,BLK
2017-02-21,390.94,392.83,388.981,390.1,434326,BLK
2017-02-22,389.04,390.95,387.79,390.71,422219,BLK
2017-02-23,391.47,391.765,388.0,390.61,387262,BLK
2017-02-24,388.03,389.16,385.725,389.16,483465,BLK
2017-02-27,389.55,391.3728,388.22,391.0,368616,BLK
2017-02-28,389.04,391.08,386.92,387.46,781830,BLK
2017-03-01,394.25,399.17,392.79,397.81,791512,BLK
2017-03-02,395.15,395.3814,391.42,391.65,475213,BLK
2017-03-03,392.03,392.93,389.42,390.17,340929,BLK
2017-03-06,387.72,388.94,385.76,387.66,366371,BLK
2017-03-07,387.06,387.65,384.2,385.35,360683,BLK
2017-03-08,387.98,389.03,384.37,384.55,416108,BLK
2017-03-09,385.32,386.96,381.93,384.27,393669,BLK
2017-03-10,387.33,387.99,383.89,384.58,483357,BLK
2017-03-13,385.62,386.13,383.1102,384.89,404290,BLK
2017-03-14,383.19,386.09,381.34,383.29,353423,BLK
2017-03-15,385.4,388.972,384.1,388.22,433502,BLK
2017-03-16,389.11,392.12,387.25,390.0,535613,BLK
2017-03-17,391.23,391.23,382.62,382.85,672191,BLK
2017-03-20,382.12,382.44,378.87,380.45,436096,BLK
2017-03-21,383.0,383.12,374.09,375.16,610452,BLK
2017-03-22,373.58,376.21,372.0,375.47,343821,BLK
2017-03-23,374.5,379.3225,374.5,375.4,418130,BLK
2017-03-24,376.77,377.957,372.23,374.41,318372,BLK
2017-03-27,369.26,375.05,368.0,375.0,614093,BLK
2017-03-28,373.78,381.88,373.61,380.63,593799,BLK
2017-03-29,378.52,380.92,377.585,379.41,461607,BLK
2017-03-30,378.1,384.13,378.1,383.04,483874,BLK
2017-03-31,382.58,386.24,381.57,383.51,435102,BLK
2017-04-03,383.83,385.2,378.16,382.09,502221,BLK
2017-04-04,381.23,381.88,379.07,380.8,407515,BLK
2017-04-05,383.48,386.79,380.195,380.91,467344,BLK
2017-04-06,381.25,385.44,380.24,384.1,330738,BLK
2017-04-07,381.72,389.3,381.72,386.02,550688,BLK
2017-04-10,386.08,389.03,384.14,385.89,390267,BLK
2017-04-11,383.68,384.52,379.55,384.05,441954,BLK
2017-04-12,382.93,384.755,380.38,381.44,377921,BLK
2017-04-13,378.86,384.54,378.01,379.0,366678,BLK
2017-04-17,381.18,384.1,379.8,383.8,426694,BLK
2017-04-18,381.59,384.23,379.7211,383.61,498530,BLK
2017-04-19,385.13,385.85,375.515,377.1,687819,BLK
2017-04-20,378.35,382.84,375.67,381.59,725783,BLK
2017-04-21,379.69,381.38,376.8,378.06,493845,BLK
2017-04-24,385.93,389.11,384.12,386.65,595812,BLK
2017-04-25,388.84,388.84,385.36,388.19,545060,BLK
2017-04-26,388.45,391.9,387.1,388.87,465320,BLK
2017-04-27,390.16,391.04,385.51,390.71,371750,BLK
2017-04-28,390.0,391.36,384.29,384.57,581279,BLK
2017-05-01,387.2,387.2,383.0,383.0,585730,BLK
2017-05-02,383.57,384.89,382.31,384.5,379814,BLK
2017-05-03,384.07,385.55,383.005,384.29,375351,BLK
2017-05-04,386.4,386.4,381.3,383.31,460334,BLK
2017-05-05,382.77,383.81,381.395,383.76,536309,BLK
2017-05-08,384.64,384.9599,380.77,382.38,336936,BLK
2017-05-09,382.32,383.86,379.645,380.5,473041,BLK
2017-05-10,380.58,382.47,377.85,382.27,404860,BLK
2017-05-11,380.4,383.35,378.56,382.87,454346,BLK
2017-05-12,381.74,385.2,381.19,385.12,458104,BLK
2017-05-15,386.6,391.4499,385.36,389.36,556057,BLK
2017-05-16,389.76,392.28,387.71,391.3,594033,BLK
2017-05-17,386.51,389.21,381.645,383.67,859397,BLK
2017-05-18,382.63,392.83,381.835,388.48,1011274,BLK
2017-05-19,389.52,394.97,388.55,393.32,682234,BLK
2017-05-22,395.69,399.0,394.58,396.28,663908,BLK
2017-05-23,396.34,398.305,395.175,395.97,726220,BLK
2017-05-24,396.96,396.96,393.0,396.31,494457,BLK
2017-05-25,399.58,407.93,397.68,406.36,969637,BLK
2017-05-26,404.24,407.75,403.12,407.02,737435,BLK
2017-05-30,404.84,408.55,404.74,406.82,746525,BLK
2017-05-31,408.0,409.58,406.0922,409.24,917164,BLK
2017-06-01,408.28,414.09,407.79,413.38,1324134,BLK
2017-06-02,411.8,416.535,410.23,414.71,879441,BLK
2017-06-05,414.73,417.71,413.91,414.22,424693,BLK
2017-06-06,411.31,416.56,411.0501,413.83,667911,BLK
2017-06-07,415.47,415.848,413.27,413.8,584332,BLK
2017-06-08,413.9,417.63,413.61,415.23,683349,BLK
2017-06-09,416.57,419.04,415.36,418.5,679228,BLK
2017-06-12,417.75,420.0,415.75,418.31,784198,BLK
2017-06-13,419.31,421.25,416.86,419.31,373820,BLK
2017-06-14,417.87,421.61,416.77,421.49,519275,BLK
2017-06-15,418.8,422.62,417.46,422.37,475746,BLK
2017-06-16,423.22,423.47,419.69,420.51,1182142,BLK
2017-06-19,423.24,428.47,421.96,428.38,573046,BLK
2017-06-20,426.5,427.66,424.54,424.69,487510,BLK
2017-06-21,425.78,426.03,420.34,420.74,580530,BLK
2017-06-22,420.29,424.74,419.4512,423.17,359801,BLK
2017-06-23,424.35,426.13,420.26,421.62,811765,BLK
2017-06-26,423.59,426.22,422.255,424.69,389645,BLK
2017-06-27,425.87,426.5,421.82,422.13,416891,BLK
2017-06-28,426.32,427.1897,422.6203,426.85,391399,BLK
2017-06-29,429.9,430.84,421.0499,423.24,748905,BLK
2017-06-30,425.8,426.87,422.28,422.41,501996,BLK
2017-07-03,425.92,430.91,425.04,428.82,379890,BLK
2017-07-05,428.82,429.92,426.26,428.77,446749,BLK
2017-07-06,426.99,428.57,424.94,425.19,336154,BLK
2017-07-07,427.55,433.04,425.95,432.38,389982,BLK
2017-07-10,431.71,438.85,431.23,436.24,517048,BLK
2017-07-11,436.74,437.01,429.67,431.91,507367,BLK
2017-07-12,433.5,436.52,432.14,435.29,468611,BLK
2017-07-13,436.66,438.57,435.14,437.88,477610,BLK
2017-07-14,436.43,442.835,435.27,438.34,766228,BLK
2017-07-17,428.0,431.765,422.88,424.63,1247330,BLK
2017-07-18,421.92,427.15,420.2,426.88,848066,BLK
2017-07-19,429.04,429.58,424.76,426.46,517563,BLK
2017-07-20,426.56,427.6,425.02,427.28,396564,BLK
2017-07-21,426.0,429.55,425.45,428.65,440677,BLK
2017-07-24,427.62,429.0808,427.35,428.32,372359,BLK
2017-07-25,432.0,434.0,430.14,431.35,530978,BLK
2017-07-26,432.44,435.53,431.26,432.71,739222,BLK
2017-07-27,434.44,435.35,421.96,425.51,538297,BLK
2017-07-28,425.0,426.09,421.9,424.0,445234,BLK
2017-07-31,426.48,427.9898,424.65,426.53,585370,BLK
2017-08-01,428.61,429.1456,425.99,426.51,412611,BLK
2017-08-02,428.56,429.94,424.3494,425.55,394883,BLK
2017-08-03,424.35,427.0925,424.0,426.01,442000,BLK
2017-08-04,428.61,429.1456,425.99,426.51,412611,BLK
2017-08-07,427.04,428.76,426.02,427.87,279476,BLK
2017-08-08,427.8,431.92,427.01,428.82,397782,BLK
2017-08-09,426.31,431.57,425.26,431.34,351009,BLK
2017-08-10,428.87,430.05,422.38,422.69,488163,BLK
2017-08-11,422.15,428.23,422.14,424.16,807059,BLK
2017-08-14,427.79,429.75,426.25,428.06,453972,BLK
2017-08-15,429.88,431.12,426.94,428.25,372825,BLK
2017-08-16,431.74,431.7699,426.52,427.07,326149,BLK
2017-08-17,426.91,428.33,419.7,419.94,443855,BLK
2017-08-18,417.21,419.76,414.3803,416.55,1015041,BLK
2017-08-21,416.36,416.36,411.8,415.37,526134,BLK
2017-08-22,416.57,422.28,416.57,421.37,356589,BLK
2017-08-23,418.41,420.25,416.41,418.07,387412,BLK
2017-08-24,419.37,419.96,415.7401,415.94,308493,BLK
2017-08-25,417.43,419.795,416.22,416.37,466698,BLK
2017-08-28,417.33,418.7649,413.71,414.34,499428,BLK
2017-08-29,410.5,415.501,408.62,414.13,505509,BLK
2017-08-30,414.76,417.94,413.92,416.2,404805,BLK
2017-08-31,415.71,420.28,415.54,419.01,502230,BLK
2017-09-01,422.35,424.28,420.6285,421.78,441960,BLK
2017-09-05,419.47,421.49,413.035,413.65,618335,BLK
2017-09-06,415.38,417.7,411.89,412.19,430038,BLK
2017-09-07,413.75,414.3999,409.41,414.25,483306,BLK
2017-09-08,413.17,417.77,412.64,415.95,316420,BLK
2017-09-11,417.49,426.04,417.49,424.04,443206,BLK
2017-09-12,426.14,428.7,424.69,428.57,333885,BLK
2017-09-13,428.37,428.4,424.08,425.52,401393,BLK
2017-09-14,425.79,426.9999,424.43,425.69,468286,BLK
2017-09-15,426.74,429.39,423.13,428.72,850216,BLK
2017-09-18,429.39,431.71,428.55,429.44,456054,BLK
2017-09-19,430.69,433.71,428.95,432.39,361913,BLK
2017-09-20,434.37,435.2,431.36,434.07,398882,BLK
2017-09-21,434.73,435.87,431.4001,433.63,293317,BLK
2017-09-22,433.03,437.14,431.9108,435.49,285819,BLK
2017-09-25,435.49,437.8,433.18,437.63,288569,BLK
2017-09-26,438.66,438.66,433.8,434.4,308425,BLK
2017-09-27,438.27,438.68,433.87,438.4,410182,BLK
2017-09-28,442.0,446.65,439.52,446.11,473541,BLK
2017-09-29,445.0,448.53,443.56,447.09,457746,BLK
2017-10-02,447.73,450.49,447.01,449.95,416892,BLK
2017-10-03,449.42,450.9,446.87,450.79,541347,BLK
2017-10-04,450.85,457.94,448.985,457.91,840471,BLK
2017-10-05,458.56,465.61,456.955,464.43,642975,BLK
2017-10-06,464.43,465.87,459.39,463.22,458566,BLK
2017-10-09,464.91,465.81,461.66,462.45,339624,BLK
2017-10-10,463.25,465.49,461.63,465.49,688104,BLK
2017-10-11,474.0,474.365,460.16,473.93,1031750,BLK
2017-10-12,476.0,485.23,473.99,480.59,1241743,BLK
2017-10-13,480.51,483.56,475.07,475.49,639780,BLK
2017-10-16,476.63,478.7472,474.731,477.96,425474,BLK
2017-10-17,477.22,478.459,472.795,475.55,431729,BLK
2017-10-18,477.43,477.88,474.3501,477.5,414918,BLK
2017-10-19,474.0,477.64,472.24,476.79,464164,BLK
2017-10-20,489.79,489.79,475.19,476.62,532146,BLK
2017-10-23,476.99,479.47,473.73,474.39,436872,BLK
2017-10-24,477.65,478.28,472.04,473.72,510368,BLK
2017-10-25,473.72,474.81,465.15,469.11,584365,BLK
2017-10-26,472.18,475.3,470.67,473.48,495196,BLK
2017-10-27,473.69,477.859,470.66,475.13,432631,BLK
2017-10-30,475.33,475.66,471.5986,472.29,321075,BLK
2017-10-31,471.72,473.175,470.24,470.83,413065,BLK
2017-11-01,473.21,473.85,468.8,469.29,449755,BLK
2017-11-02,469.43,476.91,469.325,474.92,528822,BLK
2017-11-03,473.23,480.17,472.1,479.11,435634,BLK
2017-11-06,478.75,479.79,475.05,475.61,241614,BLK
2017-11-07,475.21,479.53,472.23,473.37,240385,BLK
2017-11-08,472.14,473.93,470.96,472.2,362202,BLK
2017-11-09,469.36,471.99,462.51,466.6,454974,BLK
2017-11-10,466.15,468.88,463.57,465.83,304532,BLK
2017-11-13,462.38,465.43,461.0679,465.11,499094,BLK
2017-11-14,463.22,470.61,462.6,470.45,365975,BLK
2017-11-15,467.86,472.275,463.75,470.5,470414,BLK
2017-11-16,473.21,474.35,470.56,474.02,247538,BLK
2017-11-17,471.75,479.25,471.66,473.99,505577,BLK
2017-11-20,474.99,476.37,472.8501,474.77,392224,BLK
2017-11-21,477.71,482.7392,477.02,481.36,440921,BLK
2017-11-22,481.2,483.98,478.315,478.94,265359,BLK
2017-11-24,481.13,482.92,479.34,479.74,134441,BLK
2017-11-27,480.7,484.17,480.22,481.96,339337,BLK
2017-11-28,482.85,493.56,480.695,493.06,447598,BLK
2017-11-29,495.83,505.33,494.1,500.82,685005,BLK
2017-11-30,503.94,509.0,499.56,501.19,1071210,BLK
2017-12-01,499.67,504.4,490.73,502.08,574691,BLK
2017-12-04,509.11,515.6,508.095,513.5,716880,BLK
2017-12-05,513.62,515.483,510.9,512.12,501543,BLK
2017-12-06,507.0,516.5199,506.2,511.82,386891,BLK
2017-12-07,511.41,516.47,511.27,512.41,416743,BLK
2017-12-08,514.2,517.305,511.61,515.49,471686,BLK
2017-12-11,515.13,515.71,510.79,512.13,398137,BLK
2017-12-12,513.94,518.55,511.67,517.73,430666,BLK
2017-12-13,517.02,518.88,511.4,512.55,482113,BLK
2017-12-14,512.63,514.7548,506.49,506.75,336332,BLK
2017-12-15,506.89,515.71,506.37,511.87,896396,BLK
2017-12-18,517.45,519.46,515.0701,518.86,433278,BLK
2017-12-19,517.4,520.74,515.06,515.82,424475,BLK
2017-12-20,515.61,520.42,512.54,514.55,294654,BLK
2017-12-21,516.41,518.6799,512.88,513.59,374923,BLK
2017-12-22,513.89,514.67,508.64,512.12,258244,BLK
2017-12-26,513.33,513.99,510.01,513.72,177023,BLK
2017-12-27,514.37,515.62,512.26,514.32,216019,BLK
2017-12-28,515.0,518.3,514.71,517.98,222400,BLK
2017-12-29,520.0,520.0299,513.71,513.71,306692,BLK
2018-01-02,518.78,518.78,506.4801,508.97,527135,BLK
2018-01-03,508.66,514.74,508.16,514.34,448724,BLK
2018-01-04,516.5,521.31,515.01,521.13,389830,BLK
2018-01-05,523.86,525.94,520.89,525.57,482968,BLK
2018-01-08,523.94,529.72,523.52,529.49,561517,BLK
2018-01-09,529.0,540.0,528.57,533.94,547671,BLK
2018-01-10,534.47,535.88,529.78,531.57,483772,BLK
2018-01-11,534.15,538.955,530.61,537.92,765925,BLK
2018-01-12,552.7,556.37,546.71,555.53,941849,BLK
2018-01-16,562.62,571.82,561.06,563.0,1370552,BLK
2018-01-17,567.21,578.63,565.29,576.51,983901,BLK
2018-01-18,577.27,584.21,575.02,579.22,819845,BLK
2018-01-19,582.62,590.56,581.03,590.26,591655,BLK
2018-01-22,592.46,593.44,581.99,593.26,843573,BLK
2018-01-23,593.0,594.52,588.4,589.68,643398,BLK
2018-01-24,591.9,592.45,583.18,587.67,642174,BLK
2018-01-25,585.0,585.93,572.95,575.5,892464,BLK
2018-01-26,578.21,586.95,577.12,586.8,516601,BLK
2018-01-29,585.53,585.53,574.2,574.42,611014,BLK
2018-01-30,570.05,571.53,562.18,562.29,851135,BLK
2018-01-31,564.81,566.97,559.65,561.8,665825,BLK
2018-02-01,561.41,568.48,558.75,565.19,659597,BLK
2018-02-02,565.26,565.26,545.81,548.32,808150,BLK
2018-02-05,539.99,553.03,518.5,524.97,1129441,BLK
2018-02-06,510.81,538.52,507.26,535.22,1076684,BLK
2018-02-07,535.18,541.66,532.0,532.26,672416,BLK
2013-02-08,22.635,22.76,22.5875,22.68,1242144,BLL
2013-02-11,22.67,22.675,22.345,22.57,1867932,BLL
2013-02-12,22.645,22.66,22.445,22.445,1978636,BLL
2013-02-13,22.595,22.605,22.375,22.6,1668390,BLL
2013-02-14,22.53,22.66,22.505,22.605,1828044,BLL
2013-02-15,22.81,23.035,22.66,22.77,2723304,BLL
2013-02-19,22.79,22.83,22.5,22.545,2118080,BLL
2013-02-20,22.51,22.605,22.25,22.265,1933494,BLL
2013-02-21,22.165,22.2,21.98,22.03,1897542,BLL
2013-02-22,22.135,22.28,21.98,22.17,2407362,BLL
2013-02-25,22.31,22.36,21.73,21.73,1505588,BLL
2013-02-26,21.8,21.945,21.63,21.905,1403712,BLL
2013-02-27,21.825,22.23,21.715,22.155,1464074,BLL
2013-02-28,22.135,22.3575,22.12,22.205,2091834,BLL
2013-03-01,22.17,22.17,21.955,22.11,1782986,BLL
2013-03-04,22.035,22.0725,21.84,21.995,1821366,BLL
2013-03-05,22.06,22.21,21.975,22.095,1287904,BLL
2013-03-06,22.235,22.295,22.07,22.135,1473424,BLL
2013-03-07,22.19,22.33,22.19,22.23,1286268,BLL
2013-03-08,22.32,22.435,22.28,22.425,1506098,BLL
2013-03-11,22.375,22.54,22.26,22.52,1498442,BLL
2013-03-12,22.535,22.57,22.385,22.545,1124908,BLL
2013-03-13,22.57,22.91,22.415,22.89,2647026,BLL
2013-03-14,22.95,23.02,22.8175,23.01,1815454,BLL
2013-03-15,22.975,23.08,22.87,23.005,3147770,BLL
2013-03-18,22.775,23.03,22.765,22.905,1534598,BLL
2013-03-19,22.98,23.08,22.805,22.995,1854980,BLL
2013-03-20,23.1,23.185,23.01,23.105,1340110,BLL
2013-03-21,22.985,23.13,22.91,22.925,1543692,BLL
2013-03-22,22.965,23.015,22.765,22.935,1424494,BLL
2013-03-25,23.0,23.135,22.955,23.035,1218076,BLL
2013-03-26,23.13,23.245,22.985,23.24,1355640,BLL
2013-03-27,23.105,23.7,23.0,23.67,2041054,BLL
2013-03-28,23.665,23.815,23.565,23.79,1647978,BLL
2013-04-01,23.74,23.845,23.54,23.65,829054,BLL
2013-04-02,23.69,24.015,23.661,24.005,1900284,BLL
2013-04-03,23.98,24.035,23.35,23.485,1655066,BLL
2013-04-04,23.525,23.625,23.4525,23.57,1137068,BLL
2013-04-05,23.37,23.53,23.24,23.495,1366342,BLL
2013-04-08,23.5,23.64,23.33,23.635,1246374,BLL
2013-04-09,23.645,23.81,23.57,23.71,1199600,BLL
2013-04-10,23.81,24.085,23.775,24.085,1317792,BLL
2013-04-11,24.105,24.25,24.045,24.065,1502872,BLL
2013-04-12,24.0,24.145,23.7,23.945,1253850,BLL
2013-04-15,23.665,23.688,23.1566,23.195,1940698,BLL
2013-04-16,23.31,23.64,23.18,23.465,1957198,BLL
2013-04-17,23.32,23.375,22.935,23.29,1702454,BLL
2013-04-18,23.42,23.495,22.925,22.975,1336464,BLL
2013-04-19,23.055,23.315,23.03,23.215,1579714,BLL
2013-04-22,23.27,23.435,23.065,23.36,917860,BLL
2013-04-23,23.445,23.545,23.28,23.49,967702,BLL
2013-04-24,23.595,23.805,23.58,23.67,1159608,BLL
2013-04-25,22.35,23.135,22.12,22.545,8184834,BLL
2013-04-26,22.475,22.54,21.9,22.015,4464208,BLL
2013-04-29,22.015,22.35,21.86,22.23,3420774,BLL
2013-04-30,22.205,22.275,21.935,22.06,3756796,BLL
2013-05-01,22.065,22.4,22.065,22.345,2917004,BLL
2013-05-02,22.37,22.6425,22.37,22.475,1790100,BLL
2013-05-03,22.64,23.05,22.585,22.67,2667178,BLL
2013-05-06,22.555,22.73,22.555,22.7,2336194,BLL
2013-05-07,22.645,22.8349,22.56,22.745,1940844,BLL
2013-05-08,22.645,22.81,22.625,22.71,1695594,BLL
2013-05-09,22.735,22.98,22.654,22.945,2426796,BLL
2013-05-10,22.995,23.1,22.84,22.985,2505606,BLL
2013-05-13,22.845,22.935,22.745,22.8,2456134,BLL
2013-05-14,22.78,22.9626,22.755,22.83,2402718,BLL
2013-05-15,22.75,22.865,22.635,22.785,2853578,BLL
2013-05-16,22.66,22.845,22.6,22.63,3236494,BLL
2013-05-17,22.77,22.965,22.73,22.875,5076552,BLL
2013-05-20,22.865,23.08,22.865,23.03,1577028,BLL
2013-05-21,23.03,23.3,22.995,23.145,3203470,BLL
2013-05-22,23.085,23.25,22.78,22.83,2164392,BLL
2013-05-23,22.685,22.95,22.6,22.63,2595694,BLL
2013-05-24,22.45,22.6,22.145,22.195,3058608,BLL
2013-05-28,22.365,22.55,22.18,22.25,3384672,BLL
2013-05-29,22.155,22.195,21.885,21.97,2479674,BLL
2013-05-30,21.93,22.03,21.7705,21.78,2314000,BLL
2013-05-31,21.68,21.92,21.575,21.58,3454122,BLL
2013-06-03,21.565,21.7,21.1325,21.68,3672760,BLL
2013-06-04,21.62,21.835,21.535,21.68,2811530,BLL
2013-06-05,21.57,21.65,21.32,21.36,2413966,BLL
2013-06-06,21.325,21.42,21.205,21.41,1706040,BLL
2013-06-07,21.5,21.815,21.475,21.79,2095116,BLL
2013-06-10,21.825,21.83,21.645,21.715,908044,BLL
2013-06-11,21.475,21.615,21.36,21.45,1777780,BLL
2013-06-12,21.555,21.597,21.185,21.22,2328678,BLL
2013-06-13,21.18,21.755,21.18,21.7,2078646,BLL
2013-06-14,21.705,21.795,21.595,21.67,1883940,BLL
2013-06-17,21.79,21.845,21.55,21.635,1499374,BLL
2013-06-18,21.63,21.7,21.515,21.595,1198766,BLL
2013-06-19,21.66,21.945,21.565,21.61,2043198,BLL
2013-06-20,21.445,21.445,21.185,21.315,2033304,BLL
2013-06-21,21.455,21.495,21.1375,21.275,2736484,BLL
2013-06-24,21.03,21.125,20.77,21.015,1844560,BLL
2013-06-25,21.145,21.1625,20.855,21.065,1944106,BLL
2013-06-26,21.135,21.225,20.87,21.015,1197490,BLL
2013-06-27,21.15,21.175,21.01,21.07,1946020,BLL
2013-06-28,21.01,21.125,20.76,20.77,4028234,BLL
2013-07-01,20.85,21.2,20.84,20.925,1572434,BLL
2013-07-02,20.915,21.155,20.805,21.09,2008504,BLL
2013-07-03,21.025,21.14,20.965,21.04,1095578,BLL
2013-07-05,21.08,21.315,21.075,21.27,1087866,BLL
2013-07-08,21.315,21.5,21.285,21.425,1810936,BLL
2013-07-09,21.505,21.875,21.485,21.84,2258038,BLL
2013-07-10,21.845,22.0975,21.77,22.075,2258942,BLL
2013-07-11,22.395,22.635,22.345,22.605,2269878,BLL
2013-07-12,22.57,22.74,22.51,22.69,1629110,BLL
2013-07-15,22.67,22.685,22.5,22.555,1143724,BLL
2013-07-16,22.55,22.6125,22.36,22.39,1326158,BLL
2013-07-17,22.425,22.48,22.215,22.23,1405794,BLL
2013-07-18,22.36,22.66,22.31,22.585,2756616,BLL
2013-07-19,22.68,22.685,22.445,22.585,1247734,BLL
2013-07-22,22.59,22.905,22.535,22.83,2049500,BLL
2013-07-23,22.87,22.935,22.7625,22.825,2443730,BLL
2013-07-24,22.845,22.8875,22.66,22.745,2280548,BLL
2013-07-25,22.67,22.925,22.465,22.615,1728794,BLL
2013-07-26,22.59,22.6395,22.295,22.475,1466314,BLL
2013-07-29,22.465,22.53,22.3375,22.435,905046,BLL
2013-07-30,22.41,22.555,22.37,22.475,1762650,BLL
2013-07-31,22.495,22.605,22.345,22.395,1439096,BLL
2013-08-01,22.52,22.875,22.44,22.785,1901086,BLL
2013-08-02,22.725,22.965,22.725,22.925,1264914,BLL
2013-08-05,22.87,22.95,22.56,22.64,1417962,BLL
2013-08-06,22.625,22.6825,22.095,22.14,3109008,BLL
2013-08-07,22.115,22.295,21.975,22.195,1853710,BLL
2013-08-08,22.255,22.515,22.22,22.28,1555650,BLL
2013-08-09,22.285,22.47,22.19,22.335,1537014,BLL
2013-08-12,22.27,22.595,22.27,22.48,1359198,BLL
2013-08-13,22.515,22.6625,22.445,22.645,1326170,BLL
2013-08-14,22.595,22.755,22.56,22.7,1384154,BLL
2013-08-15,22.58,22.625,22.255,22.325,1793606,BLL
2013-08-16,22.445,22.655,22.355,22.505,7443988,BLL
2013-08-19,22.44,22.77,22.375,22.77,2413058,BLL
2013-08-20,22.765,23.245,22.715,23.09,3315000,BLL
2013-08-21,22.96,23.015,22.725,22.725,2090124,BLL
2013-08-22,22.695,23.04,22.695,23.015,1125922,BLL
2013-08-23,22.92,23.065,22.705,22.85,1148126,BLL
2013-08-26,22.84,22.925,22.69,22.755,1241552,BLL
2013-08-27,22.51,22.65,22.49,22.535,1352282,BLL
2013-08-28,22.53,22.578,22.24,22.26,1221502,BLL
2013-08-29,22.155,22.55,22.115,22.405,1386396,BLL
2013-08-30,22.405,22.46,22.1525,22.21,1337004,BLL
2013-09-03,22.475,22.585,21.97,22.145,1259062,BLL
2013-09-04,22.11,22.29,21.99,22.26,944968,BLL
2013-09-05,22.24,22.3,22.14,22.21,1232882,BLL
2013-09-06,22.225,22.33,22.05,22.2,890392,BLL
2013-09-09,22.165,22.56,22.125,22.515,1096350,BLL
2013-09-10,22.625,22.815,22.56,22.655,1347294,BLL
2013-09-11,22.665,22.725,22.58,22.62,1323960,BLL
2013-09-12,22.61,22.6595,22.255,22.32,1261384,BLL
2013-09-13,22.3,22.385,22.13,22.23,1064416,BLL
2013-09-16,22.515,22.8825,22.49,22.835,1433184,BLL
2013-09-17,22.835,23.0,22.71,22.89,1679392,BLL
2013-09-18,22.845,23.35,22.6275,23.23,1951030,BLL
2013-09-19,23.225,23.4,23.035,23.04,1113118,BLL
2013-09-20,23.075,23.18,22.705,22.895,3180356,BLL
2013-09-23,22.79,23.18,22.775,22.815,1313362,BLL
2013-09-24,22.785,22.885,22.72,22.72,796102,BLL
2013-09-25,22.41,22.84,22.3499,22.7,2856518,BLL
2013-09-26,22.765,22.965,22.595,22.735,878104,BLL
2013-09-27,22.56,22.665,22.445,22.5,2683106,BLL
2013-09-30,22.325,22.555,22.21,22.44,2942964,BLL
2013-10-01,22.44,22.775,22.385,22.71,1397082,BLL
2013-10-02,22.59,22.8,22.44,22.745,2639002,BLL
2013-10-03,22.75,22.765,22.25,22.45,1908750,BLL
2013-10-04,22.44,22.655,22.335,22.595,1561876,BLL
2013-10-07,22.41,22.57,22.285,22.445,1026740,BLL
2013-10-08,22.345,22.52,22.29,22.33,2033310,BLL
2013-10-09,22.35,22.445,22.145,22.32,1755216,BLL
2013-10-10,22.51,22.67,22.255,22.38,4138462,BLL
2013-10-11,22.42,22.75,22.32,22.74,2138232,BLL
2013-10-14,22.625,22.815,22.51,22.785,1485940,BLL
2013-10-15,22.69,22.76,22.39,22.39,2371228,BLL
2013-10-16,22.535,22.615,22.39,22.61,2077572,BLL
2013-10-17,22.58,23.035,22.53,23.015,2548968,BLL
2013-10-18,23.115,23.12,22.88,23.085,1150492,BLL
2013-10-21,23.07,23.17,22.895,23.015,733044,BLL
2013-10-22,23.11,23.37,23.08,23.29,994504,BLL
2013-10-23,23.09,23.15,22.635,23.005,3513756,BLL
2013-10-24,23.5,23.995,23.44,23.93,3138090,BLL
2013-10-25,23.98,24.38,23.965,24.3,2413864,BLL
2013-10-28,24.31,24.45,24.21,24.385,1959190,BLL
2013-10-29,24.435,24.505,24.395,24.43,1574846,BLL
2013-10-30,24.485,24.58,24.225,24.275,2437160,BLL
2013-10-31,24.275,24.595,24.18,24.445,2884560,BLL
2013-11-01,24.465,24.62,24.295,24.44,2088712,BLL
2013-11-04,24.53,24.7775,24.46,24.74,1711822,BLL
2013-11-05,24.735,24.895,24.49,24.79,1906146,BLL
2013-11-06,24.845,25.0995,24.795,25.02,2394786,BLL
2013-11-07,25.01,25.175,24.66,24.68,1888580,BLL
2013-11-08,24.685,24.89,24.66,24.75,1761198,BLL
2013-11-11,24.77,24.955,24.695,24.86,1306932,BLL
2013-11-12,24.82,24.845,24.5725,24.67,1684612,BLL
2013-11-13,24.54,24.735,24.42,24.735,2465944,BLL
2013-11-14,24.84,24.874,24.655,24.77,1543756,BLL
2013-11-15,25.1,25.21,24.87,25.085,2508486,BLL
2013-11-18,25.08,25.325,25.02,25.16,1241110,BLL
2013-11-19,25.165,25.345,25.105,25.255,1038682,BLL
2013-11-20,25.255,25.355,24.91,24.93,1553718,BLL
2013-11-21,25.005,25.255,24.985,25.16,1234598,BLL
2013-11-22,25.16,25.2285,24.9275,25.005,1671904,BLL
2013-11-25,25.095,25.22,25.05,25.1,1121242,BLL
2013-11-26,25.125,25.27,24.99,25.135,1672138,BLL
2013-11-27,25.14,25.305,25.035,25.21,912200,BLL
2013-11-29,25.275,25.306,24.97,24.99,1028578,BLL
2013-12-02,25.005,25.34,24.87,25.1,1367308,BLL
2013-12-03,25.045,25.09,24.685,24.86,2034638,BLL
2013-12-04,24.81,24.975,24.675,24.815,1821372,BLL
2013-12-05,24.735,24.887,24.63,24.665,1264338,BLL
2013-12-06,24.9,25.095,24.795,25.025,1304440,BLL
2013-12-09,25.02,25.24,24.945,25.18,1300118,BLL
2013-12-10,25.09,25.45,25.055,25.28,1956458,BLL
2013-12-11,25.25,25.32,24.87,24.935,1578406,BLL
2013-12-12,24.92,25.03,24.8,24.93,1196490,BLL
2013-12-13,24.945,25.125,24.81,24.955,1251020,BLL
2013-12-16,24.99,25.32,24.925,25.275,1486850,BLL
2013-12-17,25.245,25.3,24.84,25.06,1432708,BLL
2013-12-18,25.1,25.63,25.01,25.59,2413890,BLL
2013-12-19,25.51,25.54,25.215,25.375,1783932,BLL
2013-12-20,25.425,25.53,25.26,25.465,2037476,BLL
2013-12-23,25.545,25.55,25.355,25.445,894680,BLL
2013-12-24,25.445,25.705,25.445,25.585,498348,BLL
2013-12-26,25.63,25.81,25.48,25.75,1080642,BLL
2013-12-27,25.79,25.885,25.695,25.79,759506,BLL
2013-12-30,25.77,25.91,25.7,25.895,1066988,BLL
2013-12-31,25.875,25.985,25.69,25.83,1421076,BLL
2014-01-02,25.625,25.81,25.5625,25.705,1234874,BLL
2014-01-03,25.74,25.94,25.715,25.825,859770,BLL
2014-01-06,25.825,25.905,25.54,25.73,1519948,BLL
2014-01-07,25.785,26.06,25.785,26.02,1309630,BLL
2014-01-08,25.98,26.1,25.9,26.02,1178698,BLL
2014-01-09,26.105,26.225,25.9,26.08,1357612,BLL
2014-01-10,26.165,26.165,25.835,25.965,1013080,BLL
2014-01-13,25.88,25.95,25.355,25.39,1747096,BLL
2014-01-14,25.39,25.615,25.39,25.605,1494844,BLL
2014-01-15,25.64,25.715,25.415,25.49,1195074,BLL
2014-01-16,25.485,25.495,25.33,25.48,1021510,BLL
2014-01-17,25.565,25.57,25.245,25.265,1335390,BLL
2014-01-21,25.365,25.407,25.09,25.28,1882068,BLL
2014-01-22,25.35,25.405,25.21,25.375,1325456,BLL
2014-01-23,25.295,25.39,24.885,25.005,1642046,BLL
2014-01-24,24.845,24.905,24.29,24.3,1663314,BLL
2014-01-27,24.355,24.83,24.215,24.265,2423494,BLL
2014-01-28,24.295,24.3575,24.055,24.135,2578642,BLL
2014-01-29,23.94,24.72,23.875,24.535,3253166,BLL
2014-01-30,25.9,26.37,25.355,25.8,5109516,BLL
2014-01-31,25.48,25.885,25.3775,25.595,3363618,BLL
2014-02-03,25.65,26.02,25.555,25.58,4389068,BLL
2014-02-04,25.695,25.78,25.11,25.595,4138202,BLL
2014-02-05,25.475,25.9763,25.145,25.825,3344200,BLL
2014-02-06,25.825,26.01,25.655,26.005,2677302,BLL
2014-02-07,25.99,26.435,25.92,26.4,2475388,BLL
2014-02-10,26.34,26.6702,26.32,26.63,2242784,BLL
2014-02-11,26.565,27.095,26.52,26.97,1899302,BLL
2014-02-12,27.02,27.155,26.86,26.925,2726164,BLL
2014-02-13,26.78,27.435,26.7501,27.24,2211100,BLL
2014-02-14,27.215,27.415,27.145,27.315,3223562,BLL
2014-02-18,27.3,27.585,27.275,27.435,2469946,BLL
2014-02-19,27.335,27.78,27.335,27.455,1760120,BLL
2014-02-20,27.445,27.555,27.2225,27.375,2060890,BLL
2014-02-21,27.445,27.68,27.33,27.46,4473640,BLL
2014-02-24,27.46,27.6845,27.415,27.44,1361370,BLL
2014-02-25,27.435,27.4875,27.28,27.35,1289250,BLL
2014-02-26,27.45,27.645,27.39,27.475,1195232,BLL
2014-02-27,27.43,27.65,27.395,27.65,1462398,BLL
2014-02-28,27.645,27.92,27.635,27.78,1199430,BLL
2014-03-03,27.47,27.7,27.395,27.62,1427006,BLL
2014-03-04,27.9,28.0,27.765,27.995,2276514,BLL
2014-03-05,28.0,28.0,27.81,27.88,1265866,BLL
2014-03-06,28.01,28.12,27.895,27.975,1265660,BLL
2014-03-07,28.055,28.165,27.915,28.045,2220604,BLL
2014-03-10,27.99,28.095,27.73,27.765,1350992,BLL
2014-03-11,27.79,27.84,27.47,27.54,2227686,BLL
2014-03-12,27.37,27.5025,27.205,27.285,2072406,BLL
2014-03-13,27.375,27.59,27.135,27.275,2391204,BLL
2014-03-14,27.24,27.43,26.985,27.015,3553300,BLL
2014-03-17,27.11,27.305,27.065,27.265,1406300,BLL
2014-03-18,27.32,27.445,27.225,27.295,1401394,BLL
2014-03-19,27.31,27.415,26.8575,26.995,1747972,BLL
2014-03-20,26.88,27.02,26.795,26.865,1913876,BLL
2014-03-21,27.055,27.155,26.805,27.02,4203388,BLL
2014-03-24,27.055,27.1513,26.62,26.715,1668226,BLL
2014-03-25,26.795,26.95,26.7,26.785,1440424,BLL
2014-03-26,26.87,26.945,26.62,26.655,1675090,BLL
2014-03-27,26.605,26.8405,26.45,26.8,1552216,BLL
2014-03-28,26.865,27.1049,26.75,26.985,1053758,BLL
2014-03-31,27.05,27.45,26.99,27.405,2306312,BLL
2014-04-01,27.485,27.54,27.31,27.53,1496014,BLL
2014-04-02,27.475,27.75,27.325,27.7,1541770,BLL
2014-04-03,27.805,27.82,27.545,27.645,1242444,BLL
2014-04-04,27.825,28.145,27.46,27.59,1821230,BLL
2014-04-07,27.505,27.59,27.13,27.2,1858986,BLL
2014-04-08,27.225,27.51,27.133,27.4,1397054,BLL
2014-04-09,27.31,27.64,27.31,27.585,1263266,BLL
2014-04-10,27.63,27.76,27.325,27.375,1613354,BLL
2014-04-11,27.28,27.42,26.95,26.97,1790082,BLL
2014-04-14,26.98,27.08,26.8051,26.925,1531406,BLL
2014-04-15,27.015,27.675,26.9325,27.66,2461358,BLL
2014-04-16,27.815,28.085,27.81,28.02,1916854,BLL
2014-04-17,28.05,28.225,27.99,28.12,1693714,BLL
2014-04-21,28.09,28.12,27.94,28.055,1315650,BLL
2014-04-22,28.095,28.165,26.85,27.805,3091516,BLL
2014-04-23,27.735,27.88,27.5,27.735,1902970,BLL
2014-04-24,27.865,27.9125,27.635,27.7,1261798,BLL
2014-04-25,27.725,27.9875,27.615,27.975,1916494,BLL
2014-04-28,28.08,28.46,27.975,28.095,2858006,BLL
2014-04-29,28.205,28.275,27.9631,28.045,1363180,BLL
2014-04-30,28.035,28.1565,27.92,28.095,2390616,BLL
2014-05-01,28.46,29.1,28.35,28.47,3983506,BLL
2014-05-02,28.5,28.5,27.77,27.84,5576582,BLL
2014-05-05,27.79,28.26,27.759,28.245,3835948,BLL
2014-05-06,28.205,28.5475,28.16,28.41,1596440,BLL
2014-05-07,28.53,28.98,28.385,28.93,2611492,BLL
2014-05-08,28.935,29.135,28.85,29.06,2062634,BLL
2014-05-09,29.11,29.335,28.93,29.32,2279906,BLL
2014-05-12,29.395,29.625,29.34,29.495,1945088,BLL
2014-05-13,29.48,29.6,29.29,29.39,2320696,BLL
2014-05-14,29.535,29.99,29.4325,29.845,3573550,BLL
2014-05-15,29.81,29.9,29.52,29.725,2186094,BLL
2014-05-16,29.675,29.92,29.5,29.92,3803534,BLL
2014-05-19,29.825,30.275,29.815,30.195,1706724,BLL
2014-05-20,30.11,30.25,29.9675,30.005,1455364,BLL
2014-05-21,30.01,30.175,29.83,29.985,1836966,BLL
2014-05-22,29.985,30.165,29.91,29.965,1705270,BLL
2014-05-23,30.005,30.165,29.9601,30.11,2176786,BLL
2014-05-27,30.085,30.325,29.93,30.235,1473972,BLL
2014-05-28,30.35,30.62,30.04,30.05,2225746,BLL
2014-05-29,30.06,30.185,29.84,30.14,1683346,BLL
2014-05-30,30.155,30.31,30.02,30.18,1575084,BLL
2014-06-02,30.31,30.34,30.0345,30.04,2294164,BLL
2014-06-03,30.005,30.525,30.005,30.515,2907980,BLL
2014-06-04,30.455,30.4875,30.22,30.26,1517636,BLL
2014-06-05,30.175,30.525,30.08,30.51,970640,BLL
2014-06-06,30.49,30.67,30.45,30.545,1391356,BLL
2014-06-09,30.545,30.71,30.485,30.615,2326154,BLL
2014-06-10,30.68,30.8285,30.515,30.7,2353374,BLL
2014-06-11,30.575,30.635,30.27,30.46,1219712,BLL
2014-06-12,30.44,30.495,30.165,30.29,1203916,BLL
2014-06-13,29.935,30.45,29.915,30.435,1384626,BLL
2014-06-16,30.365,30.53,30.185,30.265,1331800,BLL
2014-06-17,30.275,30.53,30.21,30.41,945972,BLL
2014-06-18,30.325,30.495,30.07,30.47,1095840,BLL
2014-06-19,30.38,30.62,30.38,30.615,1133616,BLL
2014-06-20,30.655,30.805,30.585,30.755,1818174,BLL
2014-06-23,30.675,30.875,30.55,30.865,1545716,BLL
2014-06-24,30.775,30.99,30.575,30.68,1204722,BLL
2014-06-25,30.835,31.356,30.745,31.11,1738892,BLL
2014-06-26,31.0,31.165,30.815,31.145,1024706,BLL
2014-06-27,31.08,31.5,31.055,31.495,3006788,BLL
2014-06-30,31.465,31.565,31.15,31.34,1840928,BLL
2014-07-01,31.43,31.645,31.235,31.495,1533010,BLL
2014-07-02,31.465,31.68,31.175,31.335,1796398,BLL
2014-07-03,31.435,31.55,31.3,31.515,1047608,BLL
2014-07-07,31.5,31.54,31.3625,31.43,969346,BLL
2014-07-08,31.435,31.57,31.3,31.515,1718906,BLL
2014-07-09,31.64,31.765,31.405,31.72,1081520,BLL
2014-07-10,31.38,31.71,31.315,31.67,1461922,BLL
2014-07-11,31.68,31.68,31.425,31.535,1596152,BLL
2014-07-14,31.675,31.89,31.645,31.865,1134434,BLL
2014-07-15,31.835,32.09,31.835,32.07,1991472,BLL
2014-07-16,32.085,32.275,31.96,32.095,1479070,BLL
2014-07-17,31.88,32.105,31.68,31.74,1311596,BLL
2014-07-18,31.78,32.29,31.75,32.17,1454030,BLL
2014-07-21,32.115,32.38,31.905,32.3,1573122,BLL
2014-07-22,32.45,32.455,31.505,31.605,2676640,BLL
2014-07-23,31.615,31.635,31.275,31.48,1585524,BLL
2014-07-24,31.56,32.02,31.515,31.915,1206072,BLL
2014-07-25,31.805,31.92,31.595,31.68,1051626,BLL
2014-07-28,31.65,31.68,31.38,31.455,1537322,BLL
2014-07-29,31.44,31.58,31.215,31.225,923866,BLL
2014-07-30,31.26,31.455,31.08,31.245,2792974,BLL
2014-07-31,31.155,31.475,30.365,30.63,2796916,BLL
2014-08-01,30.935,31.05,30.77,30.975,1670188,BLL
2014-08-04,30.935,31.05,30.77,30.975,1670188,BLL
2014-08-05,30.895,31.025,30.62,30.705,1395054,BLL
2014-08-06,30.59,31.19,30.521,31.115,1708266,BLL
2014-08-07,31.295,31.4,31.05,31.13,1528050,BLL
2014-08-08,30.965,31.17,30.685,31.125,1559084,BLL
2014-08-11,31.25,31.395,31.175,31.32,1097526,BLL
2014-08-12,31.34,31.43,31.185,31.395,1279264,BLL
2014-08-13,31.5,31.58,31.215,31.33,1143534,BLL
2014-08-14,31.335,31.555,31.275,31.47,858722,BLL
2014-08-15,31.535,31.8,31.35,31.56,1885340,BLL
2014-08-18,31.71,31.945,31.645,31.925,1110210,BLL
2014-08-19,32.025,32.1,31.93,32.035,1086562,BLL
2014-08-20,32.03,32.0474,31.61,31.62,1418524,BLL
2014-08-21,31.685,31.945,31.565,31.79,1444068,BLL
2014-08-22,31.88,31.88,31.465,31.6,1550494,BLL
2014-08-25,31.73,31.74,31.45,31.55,1118192,BLL
2014-08-26,31.625,31.81,31.57,31.75,1229558,BLL
2014-08-27,31.83,31.98,31.7,31.845,1314028,BLL
2014-08-28,31.635,31.9725,31.51,31.835,1754548,BLL
2014-08-29,31.935,32.195,31.885,32.05,1343538,BLL
2014-09-02,32.375,32.785,32.2075,32.625,3136998,BLL
2014-09-03,32.725,33.05,32.6,33.03,2247608,BLL
2014-09-04,33.135,33.265,32.915,32.93,2077420,BLL
2014-09-05,32.88,33.165,32.675,33.165,949760,BLL
2014-09-08,33.07,33.195,32.78,32.955,1369010,BLL
2014-09-09,32.835,32.93,32.68,32.835,888898,BLL
2014-09-10,32.83,33.005,32.725,32.95,1207950,BLL
2014-09-11,32.75,33.065,32.71,33.045,1191338,BLL
2014-09-12,33.0,33.055,32.77,32.855,1626542,BLL
2014-09-15,32.85,32.99,32.76,32.83,956202,BLL
2014-09-16,32.805,33.02,32.735,32.82,1520124,BLL
2014-09-17,32.725,32.84,32.095,32.275,2309184,BLL
2014-09-18,32.255,32.33,32.0,32.1,1773200,BLL
2014-09-19,32.2,32.3225,32.135,32.19,2808198,BLL
2014-09-22,32.225,32.2914,32.12,32.22,1770638,BLL
2014-09-23,32.21,32.365,31.94,31.96,2145372,BLL
2014-09-24,31.885,32.125,31.814,31.985,1219014,BLL
2014-09-25,31.74,31.95,31.6065,31.755,1504504,BLL
2014-09-26,31.72,31.84,31.57,31.685,1065530,BLL
2014-09-29,31.56,32.225,31.425,32.095,1874566,BLL
2014-09-30,32.07,32.135,31.595,31.635,2323400,BLL
2014-10-01,31.535,31.63,30.9755,31.055,3106534,BLL
2014-10-02,30.995,31.29,30.88,31.155,2064516,BLL
2014-10-03,31.245,31.645,31.175,31.56,1583156,BLL
2014-10-06,31.625,31.825,31.425,31.55,1073218,BLL
2014-10-07,31.56,31.615,31.185,31.205,1373708,BLL
2014-10-08,31.255,31.95,31.065,31.92,1633512,BLL
2014-10-09,31.795,32.175,31.425,31.53,2293756,BLL
2014-10-10,31.46,31.91,31.295,31.31,2914194,BLL
2014-10-13,31.235,31.645,30.895,30.905,2761346,BLL
2014-10-14,31.115,31.63,30.945,31.535,2223964,BLL
2014-10-15,31.31,32.075,31.095,31.98,4417194,BLL
2014-10-16,31.63,32.285,31.61,31.985,2394778,BLL
2014-10-17,32.12,32.64,32.12,32.515,2688986,BLL
2014-10-20,32.56,33.055,32.523,32.985,2462534,BLL
2014-10-21,33.055,33.955,32.97,33.945,3328276,BLL
2014-10-22,34.085,34.1075,33.415,33.435,2708442,BLL
2014-10-23,33.73,33.73,33.1157,33.29,2569864,BLL
2014-10-24,33.25,33.53,33.07,33.375,1541354,BLL
2014-10-27,33.125,33.26,32.545,32.755,2753306,BLL
2014-10-28,32.955,33.29,32.915,33.29,2192118,BLL
2014-10-29,33.3,33.515,32.855,33.295,5056922,BLL
2014-10-30,32.02,32.46,31.45,31.65,4585876,BLL
2014-10-31,31.96,32.265,31.725,32.215,3734488,BLL
2014-11-03,32.115,32.265,31.565,31.695,3996324,BLL
2014-11-04,31.765,32.195,31.695,31.965,3188648,BLL
2014-11-05,32.115,32.28,32.0596,32.25,1769988,BLL
2014-11-06,32.24,32.525,32.18,32.345,1735290,BLL
2014-11-07,32.41,32.68,32.3975,32.485,1638378,BLL
2014-11-10,32.405,32.955,32.405,32.95,1852612,BLL
2014-11-11,32.945,33.14,32.78,32.945,1343850,BLL
2014-11-12,32.92,32.965,32.51,32.775,1430010,BLL
2014-11-13,32.725,33.005,32.46,32.58,3276800,BLL
2014-11-14,32.55,32.615,32.065,32.12,2235788,BLL
2014-11-17,32.0,32.315,32.0,32.205,1542138,BLL
2014-11-18,32.205,32.69,32.205,32.465,2037030,BLL
2014-11-19,32.5,32.5,32.18,32.25,1981206,BLL
2014-11-20,32.22,32.4925,32.045,32.42,2249258,BLL
2014-11-21,32.855,32.945,32.27,32.355,2406386,BLL
2014-11-24,32.43,32.66,32.405,32.485,1704538,BLL
2014-11-25,32.5,32.97,32.405,32.805,1753290,BLL
2014-11-26,32.885,33.175,32.76,33.145,1413206,BLL
2014-11-28,33.3,33.8,33.3,33.535,1287880,BLL
2014-12-01,33.525,33.93,33.285,33.695,2985644,BLL
2014-12-02,33.74,33.9832,33.5825,33.9,2567422,BLL
2014-12-03,33.925,34.89,33.765,34.745,3835748,BLL
2014-12-04,34.745,35.2475,34.53,34.905,3952350,BLL
2014-12-05,34.84,34.975,34.57,34.72,1771290,BLL
2014-12-08,34.68,34.715,33.98,34.02,1936224,BLL
2014-12-09,33.845,34.165,33.66,34.16,1958542,BLL
2014-12-10,34.04,34.47,33.8,33.835,1643290,BLL
2014-12-11,33.86,34.11,33.56,33.645,1750358,BLL
2014-12-12,33.465,33.645,33.19,33.23,1734946,BLL
2014-12-15,33.41,33.43,32.645,32.735,2297912,BLL
2014-12-16,32.725,32.975,32.48,32.48,1565970,BLL
2014-12-17,32.56,32.86,32.27,32.755,2340914,BLL
2014-12-18,33.15,33.915,33.085,33.915,1951250,BLL
2014-12-19,34.14,34.39,34.04,34.305,2224970,BLL
2014-12-22,34.315,34.615,34.315,34.6,910546,BLL
2014-12-23,34.665,35.115,34.665,34.92,1220026,BLL
2014-12-24,34.89,34.9702,34.72,34.85,365080,BLL
2014-12-26,34.875,35.06,34.745,34.75,580300,BLL
2014-12-29,34.7,35.19,34.576,35.075,939122,BLL
2014-12-30,35.1,35.175,34.73,34.745,885896,BLL
2014-12-31,34.78,34.8,34.07,34.085,960562,BLL
2015-01-02,34.3,34.51,33.75,34.155,944272,BLL
2015-01-05,33.865,34.0,33.255,33.41,1794906,BLL
2015-01-06,32.86,33.355,32.41,32.845,1984958,BLL
2015-01-07,32.925,33.2,32.75,33.135,1341130,BLL
2015-01-08,33.385,33.975,33.385,33.705,1989272,BLL
2015-01-09,33.845,33.92,33.01,33.04,1890510,BLL
2015-01-12,33.09,33.22,32.575,32.895,1915610,BLL
2015-01-13,33.065,33.645,32.45,32.735,1804204,BLL
2015-01-14,32.42,32.77,32.285,32.75,907424,BLL
2015-01-15,32.805,32.89,32.46,32.48,823030,BLL
2015-01-16,32.515,32.715,32.3255,32.435,1840808,BLL
2015-01-20,32.225,32.5,31.915,32.39,2413156,BLL
2015-01-21,32.255,32.74,32.255,32.68,1276658,BLL
2015-01-22,32.925,33.1641,32.685,33.04,1241590,BLL
2015-01-23,32.93,32.93,31.906,31.94,1622760,BLL
2015-01-26,32.165,32.165,31.765,32.08,1471954,BLL
2015-01-27,31.655,32.125,31.5413,31.925,1189934,BLL
2015-01-28,32.085,32.28,31.69,31.695,1352986,BLL
2015-01-29,31.775,32.04,31.565,31.935,1459874,BLL
2015-01-30,31.685,32.08,31.3525,31.665,2013592,BLL
2015-02-02,31.93,32.185,31.42,32.185,1428320,BLL
2015-02-03,32.255,32.79,32.255,32.675,1955422,BLL
2015-02-04,32.59,33.27,32.59,33.075,2711260,BLL
2015-02-05,35.495,36.75,34.37,36.015,10971592,BLL
2015-02-06,35.535,35.7975,34.94,35.305,3987636,BLL
2015-02-09,34.935,35.36,34.88,35.305,3112896,BLL
2015-02-10,35.48,36.035,35.42,35.95,3538714,BLL
2015-02-11,36.03,36.325,35.83,36.2,3355486,BLL
2015-02-12,36.295,37.065,36.23,37.02,3537508,BLL
2015-02-13,36.975,37.5,36.835,37.465,3523264,BLL
2015-02-17,37.085,37.34,36.34,37.195,2798236,BLL
2015-02-18,37.2,38.6,36.875,38.58,5424652,BLL
2015-02-19,38.04,38.26,36.865,36.925,9574788,BLL
2015-02-20,36.64,36.7,36.0,36.595,6567402,BLL
2015-02-23,36.32,36.91,36.04,36.875,3321450,BLL
2015-02-24,36.79,36.79,36.075,36.28,4080636,BLL
2015-02-25,36.25,36.375,35.945,36.08,2430876,BLL
2015-02-26,36.285,36.39,35.94,36.21,1874182,BLL
2015-02-27,36.095,36.275,35.85,35.855,2324476,BLL
2015-03-02,35.945,36.34,35.86,36.33,2672416,BLL
2015-03-03,36.13,36.285,35.955,36.15,1799620,BLL
2015-03-04,35.95,36.09,35.55,35.65,2078310,BLL
2015-03-05,35.785,35.8575,35.25,35.495,1915522,BLL
2015-03-06,35.3,35.44,35.165,35.41,2107750,BLL
2015-03-09,35.355,35.385,35.03,35.17,2615066,BLL
2015-03-10,34.945,35.17,34.755,35.01,1804038,BLL
2015-03-11,35.1,35.165,34.48,34.485,3670180,BLL
2015-03-12,34.29,35.065,34.29,34.97,1724716,BLL
2015-03-13,34.9,35.06,34.415,34.585,1741050,BLL
2015-03-16,34.68,35.22,34.62,35.205,2103798,BLL
2015-03-17,35.0,35.2,34.675,34.865,1017168,BLL
2015-03-18,34.765,35.5675,34.655,35.475,2311486,BLL
2015-03-19,35.195,35.335,34.9575,35.285,1864676,BLL
2015-03-20,35.495,35.66,35.085,35.6,1676582,BLL
2015-03-23,35.595,36.095,35.3375,35.875,2193464,BLL
2015-03-24,35.775,35.98,35.4275,35.755,2696866,BLL
2015-03-25,35.73,35.745,35.03,35.07,2029520,BLL
2015-03-26,35.0,35.0,34.475,34.875,2030246,BLL
2015-03-27,34.945,34.96,34.58,34.665,1891594,BLL
2015-03-30,35.0,35.495,34.835,35.45,1077696,BLL
2015-03-31,35.265,35.54,35.17,35.32,1610768,BLL
2015-04-01,35.4,35.409,34.905,35.15,1683340,BLL
2015-04-02,35.155,35.435,35.03,35.19,1105568,BLL
2015-04-06,34.93,36.17,34.9216,36.07,2457052,BLL
2015-04-07,36.03,36.081,35.4965,35.655,2152536,BLL
2015-04-08,35.695,36.29,35.52,36.285,1435622,BLL
2015-04-09,36.285,36.44,35.81,36.05,1566800,BLL
2015-04-10,35.795,36.22,35.555,36.21,2219652,BLL
2015-04-13,36.135,36.345,35.95,36.28,1899200,BLL
2015-04-14,36.25,36.46,36.0,36.455,1781150,BLL
2015-04-15,36.585,36.64,36.24,36.26,2535570,BLL
2015-04-16,36.065,36.165,35.82,35.875,1858500,BLL
2015-04-17,35.675,36.1675,35.39,35.9,2622646,BLL
2015-04-20,35.91,36.225,35.91,36.055,1280388,BLL
2015-04-21,36.055,36.15,35.875,36.03,1722700,BLL
2015-04-22,36.04,36.055,35.81,35.99,1972284,BLL
2015-04-23,35.94,36.305,35.9,36.235,1059798,BLL
2015-04-24,36.415,37.345,36.33,37.28,2312014,BLL
2015-04-27,37.45,37.46,37.175,37.305,2925958,BLL
2015-04-28,37.205,37.43,36.9825,37.22,3111144,BLL
2015-04-29,36.975,37.195,36.83,36.92,2138736,BLL
2015-04-30,36.355,36.88,35.595,36.705,4118236,BLL
2015-05-01,36.795,37.2875,36.36,37.22,5659904,BLL
2015-05-04,37.36,37.62,37.25,37.455,2966084,BLL
2015-05-05,37.43,37.43,36.5,36.5,2435336,BLL
2015-05-06,36.55,36.65,35.87,36.105,2254596,BLL
2015-05-07,35.975,36.125,35.645,35.825,2922554,BLL
2015-05-08,36.11,36.165,35.87,36.15,4256840,BLL
2015-05-11,36.135,36.1675,35.845,35.97,1744880,BLL
2015-05-12,35.73,35.895,35.405,35.58,2304894,BLL
2015-05-13,35.74,36.025,35.61,35.755,2309082,BLL
2015-05-14,35.98,36.135,35.61,35.985,1723346,BLL
2015-05-15,36.09,36.615,36.09,36.505,3164290,BLL
2015-05-18,36.44,36.895,36.305,36.84,2834468,BLL
2015-05-19,36.91,36.985,36.54,36.605,1168990,BLL
2015-05-20,36.72,36.835,36.395,36.47,1569304,BLL
2015-05-21,36.505,36.55,36.12,36.255,1642648,BLL
2015-05-22,36.2,36.52,36.07,36.435,1844226,BLL
2015-05-26,36.19,36.3,35.745,35.835,2066124,BLL
2015-05-27,35.885,36.21,35.815,36.155,1606298,BLL
2015-05-28,36.07,36.1075,35.735,35.93,1856696,BLL
2015-05-29,35.84,35.94,35.48,35.495,2714372,BLL
2015-06-01,35.58,35.855,35.4,35.715,1903130,BLL
2015-06-02,35.68,35.68,35.3775,35.495,1666164,BLL
2015-06-03,35.585,35.83,35.375,35.72,2028546,BLL
2015-06-04,35.35,35.5875,35.11,35.225,2575530,BLL
2015-06-05,35.07,35.525,34.8825,35.44,1554374,BLL
2015-06-08,35.485,35.91,35.41,35.81,3521804,BLL
2015-06-09,35.725,35.8,35.605,35.65,2619156,BLL
2015-06-10,35.71,36.01,35.655,35.89,1879442,BLL
2015-06-11,36.005,36.4625,36.005,36.38,1653132,BLL
2015-06-12,36.275,36.39,35.675,36.05,2743432,BLL
2015-06-15,35.74,35.965,35.4851,35.77,1787022,BLL
2015-06-16,35.65,35.795,35.585,35.645,1282918,BLL
2015-06-17,35.8,35.835,35.38,35.735,1703020,BLL
2015-06-18,35.91,36.14,35.59,36.045,1054006,BLL
2015-06-19,35.99,36.54,35.945,36.195,1439236,BLL
2015-06-22,36.285,36.335,35.96,36.235,1079002,BLL
2015-06-23,36.285,36.455,36.1,36.235,1164034,BLL
2015-06-24,36.15,36.27,36.011,36.12,2389984,BLL
2015-06-25,36.285,36.33,35.995,36.275,1480544,BLL
2015-06-26,36.27,36.4,35.605,36.3,4241682,BLL
2015-06-29,36.03,36.255,35.495,35.56,1636090,BLL
2015-06-30,35.695,35.915,35.06,35.075,1569540,BLL
2015-07-01,35.51,36.04,35.445,35.82,1406444,BLL
2015-07-02,36.035,36.08,35.57,35.825,1137544,BLL
2015-07-06,35.48,35.885,35.36,35.625,1465400,BLL
2015-07-07,35.385,35.955,35.245,35.74,1588228,BLL
2015-07-08,35.535,35.725,34.8,34.815,2889044,BLL
2015-07-09,35.095,35.255,34.77,34.835,2741962,BLL
2015-07-10,35.31,35.365,35.055,35.075,1586362,BLL
2015-07-13,35.26,35.355,35.06,35.25,2225430,BLL
2015-07-14,35.29,35.42,35.078,35.315,1767076,BLL
2015-07-15,35.34,35.9175,35.09,35.79,1685952,BLL
2015-07-16,35.945,36.08,35.83,36.03,1058926,BLL
2015-07-17,36.015,36.14,35.6475,35.755,1332116,BLL
2015-07-20,35.635,35.835,35.015,35.055,1803382,BLL
2015-07-21,34.89,34.9,34.32,34.375,1581748,BLL
2015-07-22,34.365,34.79,34.14,34.225,1723000,BLL
2015-07-23,34.34,34.34,33.685,33.735,1439786,BLL
2015-07-24,33.675,34.08,33.375,33.505,1852390,BLL
2015-07-27,33.455,33.485,33.1075,33.32,1319914,BLL
2015-07-28,33.565,33.975,33.385,33.825,1319696,BLL
2015-07-29,33.855,34.455,33.68,34.37,1490462,BLL
2015-07-30,34.215,34.9,33.595,34.77,2764404,BLL
2015-07-31,34.87,35.095,33.8875,33.92,2702860,BLL
2015-08-03,33.665,34.485,33.535,33.65,3193802,BLL
2015-08-04,33.65,34.03,33.6,33.895,1861456,BLL
2015-08-05,34.255,34.295,33.7152,34.13,4400322,BLL
2015-08-06,34.16,34.805,34.135,34.66,2730424,BLL
2015-08-07,34.645,34.725,34.305,34.66,2377368,BLL
2015-08-10,34.835,35.46,34.685,35.43,2102404,BLL
2015-08-11,35.025,35.305,34.96,35.075,1102678,BLL
2015-08-12,34.86,34.965,34.465,34.845,1419026,BLL
2015-08-13,36.68,36.68,34.715,35.18,1297240,BLL
2015-08-14,35.18,35.955,35.13,35.855,1458620,BLL
2015-08-17,35.65,35.835,35.28,35.83,1031916,BLL
2015-08-18,35.545,35.9,35.545,35.805,826614,BLL
2015-08-19,35.56,35.605,35.015,35.325,1125084,BLL
2015-08-20,35.04,35.04,34.42,34.46,1592204,BLL
2015-08-21,34.04,34.25,33.5625,33.58,2439664,BLL
2015-08-24,30.55,33.078,28.975,32.4,3922502,BLL
2015-08-25,33.15,33.15,31.795,31.795,2791410,BLL
2015-08-26,32.5,32.59,31.515,31.925,4192588,BLL
2015-08-27,32.265,33.1,32.095,32.94,4716594,BLL
2015-08-28,32.765,33.275,32.535,33.26,2131966,BLL
2015-08-31,33.105,33.205,32.82,32.955,1726284,BLL
2015-09-01,32.245,32.64,32.055,32.195,2778432,BLL
2015-09-02,32.51,32.64,31.935,32.45,1883320,BLL
2015-09-03,32.665,33.235,32.46,33.105,2349318,BLL
2015-09-04,32.66,32.77,31.88,32.005,2975606,BLL
2015-09-08,32.53,33.47,32.34,33.44,2234746,BLL
2015-09-09,33.725,33.95,33.34,33.4,1889172,BLL
2015-09-10,33.435,33.885,33.29,33.425,2137280,BLL
2015-09-11,33.185,33.42,32.985,33.305,1543052,BLL
2015-09-14,33.26,33.26,32.865,32.93,1464188,BLL
2015-09-15,33.02,33.7,32.81,33.655,1398326,BLL
2015-09-16,33.56,34.0175,33.35,33.915,1440082,BLL
2015-09-17,33.875,34.115,33.545,33.6,1207914,BLL
2015-09-18,33.285,33.69,33.055,33.48,3144476,BLL
2015-09-21,33.67,34.105,33.345,33.525,1958282,BLL
2015-09-22,33.08,33.25,32.4,32.44,2998684,BLL
2015-09-23,32.52,32.52,31.55,31.685,1938740,BLL
2015-09-24,31.505,31.665,31.095,31.39,2687322,BLL
2015-09-25,31.655,31.675,31.085,31.48,3075844,BLL
2015-09-28,31.33,31.33,30.28,30.375,2240736,BLL
2015-09-29,30.35,30.57,30.15,30.25,1998234,BLL
2015-09-30,30.6,31.16,30.6,31.1,2075308,BLL
2015-10-01,31.205,31.7,31.02,31.57,2245252,BLL
2015-10-02,31.195,32.045,31.015,32.03,1813842,BLL
2015-10-05,32.28,32.49,32.0325,32.35,1668322,BLL
2015-10-06,32.475,32.495,31.65,31.705,1945588,BLL
2015-10-07,31.535,32.365,31.535,32.28,1973484,BLL
2015-10-08,32.19,33.14,32.015,33.05,1309358,BLL
2015-10-09,33.59,33.6,32.985,33.27,1399228,BLL
2015-10-12,33.19,33.535,32.965,33.39,1118204,BLL
2015-10-13,33.15,33.48,32.94,33.01,1594320,BLL
2015-10-14,33.005,33.33,32.825,33.14,2496806,BLL
2015-10-15,33.19,33.37,32.535,33.26,2353162,BLL
2015-10-16,33.325,33.48,33.07,33.47,2290428,BLL
2015-10-19,33.295,33.465,33.125,33.3,1509176,BLL
2015-10-20,33.305,33.815,33.2175,33.53,2503714,BLL
2015-10-21,33.5,33.71,33.035,33.06,2290888,BLL
2015-10-22,33.34,34.23,33.155,34.21,3120978,BLL
2015-10-23,34.355,34.54,33.89,33.915,2521150,BLL
2015-10-26,33.815,34.1525,33.805,33.87,2042296,BLL
2015-10-27,33.625,33.84,33.295,33.745,1552054,BLL
2015-10-28,33.765,34.055,33.535,33.98,1762088,BLL
2015-10-29,33.545,34.06,33.173,33.66,1750340,BLL
2015-10-30,33.82,34.675,33.665,34.25,2921088,BLL
2015-11-02,34.275,35.245,34.255,35.12,2558832,BLL
2015-11-03,35.03,35.095,33.88,33.91,2000842,BLL
2015-11-04,33.935,34.095,33.575,33.71,1776466,BLL
2015-11-05,33.765,33.99,33.52,33.895,1407490,BLL
2015-11-06,33.71,34.035,33.305,33.89,1185514,BLL
2015-11-09,33.905,33.905,33.095,33.17,2359486,BLL
2015-11-10,33.43,33.895,33.04,33.885,1665104,BLL
2015-11-11,33.97,34.155,33.785,34.09,1065246,BLL
2015-11-12,33.84,33.905,32.695,32.71,1862234,BLL
2015-11-13,32.755,33.125,32.46,32.96,1320808,BLL
2015-11-16,32.9,33.26,32.695,33.14,1377292,BLL
2015-11-17,33.23,33.44,32.865,33.065,1250006,BLL
2015-11-18,33.175,34.22,33.1125,34.18,1738358,BLL
2015-11-19,34.155,34.27,33.8,34.205,1441826,BLL
2015-11-20,34.4,34.89,34.325,34.72,1919890,BLL
2015-11-23,34.7,35.02,34.33,34.39,1697250,BLL
2015-11-24,34.24,34.69,33.965,34.66,2067576,BLL
2015-11-25,34.675,34.7225,34.195,34.4,2034152,BLL
2015-11-27,34.345,34.6,34.025,34.505,639698,BLL
2015-11-30,34.48,34.7625,34.265,34.71,3009280,BLL
2015-12-01,34.71,35.0,34.37,34.42,3783852,BLL
2015-12-02,34.37,34.8,33.675,33.75,1995472,BLL
2015-12-03,34.225,34.51,33.74,33.95,3569900,BLL
2015-12-04,33.96,34.925,33.92,34.885,2759570,BLL
2015-12-07,34.58,34.8125,34.07,34.4,4061810,BLL
2015-12-08,34.01,34.13,33.255,33.72,2559880,BLL
2015-12-09,34.07,34.965,33.79,34.42,4567800,BLL
2015-12-10,34.825,36.235,34.665,35.945,4869050,BLL
2015-12-11,35.38,36.085,35.135,35.67,4832824,BLL
2015-12-14,35.625,35.76,35.14,35.425,2979714,BLL
2015-12-15,35.67,35.7475,35.275,35.57,2542750,BLL
2015-12-16,35.815,35.945,35.25,35.815,2929046,BLL
2015-12-17,35.89,36.0,35.165,35.26,2260220,BLL
2015-12-18,35.135,35.36,34.77,34.905,3849088,BLL
2015-12-21,35.09,35.29,34.595,35.165,1866216,BLL
2015-12-22,35.24,35.63,34.835,35.47,1491760,BLL
2015-12-23,35.795,36.355,35.57,36.29,2226406,BLL
2015-12-24,36.25,36.44,36.06,36.27,1052330,BLL
2015-12-28,36.14,36.465,35.995,36.375,1453596,BLL
2015-12-29,36.52,36.9325,36.305,36.91,1910666,BLL
2015-12-30,36.805,37.12,36.645,36.665,1705148,BLL
2015-12-31,36.445,36.675,36.22,36.365,1510094,BLL
2016-01-04,35.805,36.075,35.37,36.055,2343578,BLL
2016-01-05,36.115,36.5,36.055,36.48,2235324,BLL
2016-01-06,35.945,36.32,35.905,36.135,2905406,BLL
2016-01-07,35.57,35.715,35.085,35.18,2889188,BLL
2016-01-08,35.455,35.495,34.825,34.89,2572778,BLL
2016-01-11,34.945,35.17,34.155,34.58,5576066,BLL
2016-01-12,34.89,35.515,34.845,35.295,4443240,BLL
2016-01-13,35.44,35.495,34.23,34.32,3480770,BLL
2016-01-14,34.31,34.585,33.6551,34.41,3098460,BLL
2016-01-15,33.43,34.555,33.25,34.485,4480496,BLL
2016-01-19,34.725,35.175,34.2,34.67,4682702,BLL
2016-01-20,33.785,34.605,33.335,34.3,3882864,BLL
2016-01-21,34.095,34.415,33.515,33.53,2914838,BLL
2016-01-22,33.9,34.43,33.69,34.38,2596258,BLL
2016-01-25,34.165,34.375,33.105,33.315,3459944,BLL
2016-01-26,33.5,34.045,33.355,33.915,1656348,BLL
2016-01-27,33.74,33.815,32.86,33.05,6259734,BLL
2016-01-28,31.495,33.645,31.495,33.45,5250608,BLL
2016-01-29,33.335,33.605,32.885,33.415,4700598,BLL
2016-02-01,33.225,33.71,32.9321,33.6,2881832,BLL
2016-02-02,33.25,33.26,32.68,32.79,3392820,BLL
2016-02-03,32.81,33.155,32.415,33.06,2476968,BLL
2016-02-04,33.31,34.07,33.105,33.92,3226952,BLL
2016-02-05,33.675,33.875,32.395,32.61,3631362,BLL
2016-02-08,32.4,32.4,31.15,31.945,4363026,BLL
2016-02-09,31.8,32.82,31.645,32.575,4319226,BLL
2016-02-10,32.62,33.12,32.465,32.63,3020646,BLL
2016-02-11,32.225,32.35,31.75,32.04,2004514,BLL
2016-02-12,32.285,32.79,32.15,32.585,2475534,BLL
2016-02-16,32.96,33.2257,32.535,33.13,2498352,BLL
2016-02-17,33.415,33.635,33.0151,33.56,3062558,BLL
2016-02-18,33.465,33.68,33.215,33.265,2426368,BLL
2016-02-19,33.12,33.165,32.58,33.03,2491548,BLL
2016-02-22,33.355,33.74,33.105,33.235,1567442,BLL
2016-02-23,32.99,33.265,32.77,33.015,2297578,BLL
2016-02-24,32.715,33.505,32.625,33.45,1956526,BLL
2016-02-25,33.335,33.475,32.96,33.415,3049278,BLL
2016-02-26,33.595,33.88,33.315,33.505,2054108,BLL
2016-02-29,33.445,33.76,33.115,33.115,2380834,BLL
2016-03-01,33.445,34.16,33.13,33.95,3412822,BLL
2016-03-02,33.805,34.345,33.68,34.035,2350788,BLL
2016-03-03,33.875,34.4,33.85,34.345,1809638,BLL
2016-03-04,34.245,34.325,33.9051,34.09,2108642,BLL
2016-03-07,33.875,34.045,33.415,33.63,3061040,BLL
2016-03-08,33.35,33.91,33.3,33.71,2326900,BLL
2016-03-09,33.565,33.99,33.565,33.75,1808796,BLL
2016-03-10,33.41,33.765,33.205,33.59,2211420,BLL
2016-03-11,33.945,34.64,33.685,34.51,4606750,BLL
2016-03-14,34.36,34.79,34.17,34.385,3220850,BLL
2016-03-15,34.03,34.625,33.93,34.29,2310966,BLL
2016-03-16,34.195,34.9449,34.145,34.835,1723204,BLL
2016-03-17,34.92,35.99,34.92,35.795,2649952,BLL
2016-03-18,35.925,35.955,35.155,35.185,8239502,BLL
2016-03-21,35.1,35.145,34.75,34.945,2483478,BLL
2016-03-22,34.8,35.47,34.78,35.26,3071346,BLL
2016-03-23,35.285,35.575,35.165,35.24,1650800,BLL
2016-03-24,35.055,35.27,34.785,35.12,1301950,BLL
2016-03-28,35.255,35.335,34.92,35.18,1088024,BLL
2016-03-29,35.155,35.545,34.995,35.505,1079794,BLL
2016-03-30,35.68,35.7,35.265,35.45,1076308,BLL
2016-03-31,35.82,35.965,35.535,35.645,2693848,BLL
2016-04-01,35.54,35.86,35.155,35.805,2678568,BLL
2016-04-04,35.725,35.96,35.235,35.3,1625786,BLL
2016-04-05,35.14,35.43,34.62,35.255,2961858,BLL
2016-04-06,35.255,35.67,35.202,35.645,2531510,BLL
2016-04-07,35.44,35.665,35.165,35.32,3865344,BLL
2016-04-08,35.5575,35.565,35.16,35.4,2652242,BLL
2016-04-11,35.465,35.6375,35.0,35.235,2576948,BLL
2016-04-12,35.31,35.665,35.13,35.575,1909326,BLL
2016-04-13,35.75,35.97,35.215,35.935,2436258,BLL
2016-04-14,35.715,35.96,35.615,35.925,1955118,BLL
2016-04-15,35.915,36.215,35.785,36.14,2722226,BLL
2016-04-18,35.94,37.33,35.94,37.315,4452768,BLL
2016-04-19,37.375,37.7,37.3,37.495,3335974,BLL
2016-04-20,37.445,37.8375,37.265,37.665,1774428,BLL
2016-04-21,37.6,37.73,37.145,37.58,2436098,BLL
2016-04-22,37.57,38.15,37.43,37.92,2628502,BLL
2016-04-25,38.035,38.345,37.3,37.35,4338186,BLL
2016-04-26,37.46,37.585,37.17,37.53,2629446,BLL
2016-04-27,37.6,37.615,37.16,37.43,3507366,BLL
2016-04-28,36.595,37.16,35.93,36.465,6683326,BLL
2016-04-29,36.23,36.385,35.385,35.69,5289336,BLL
2016-05-02,35.685,36.165,35.61,36.025,4930190,BLL
2016-05-03,36.15,36.175,35.3,35.775,3189626,BLL
2016-05-04,35.46,36.06,35.425,36.02,2835494,BLL
2016-05-05,36.035,36.11,35.87,35.915,2184848,BLL
2016-05-06,35.885,36.005,35.485,35.72,1926744,BLL
2016-05-09,35.63,36.215,35.435,36.01,3092396,BLL
2016-05-10,36.05,36.31,35.9325,36.08,3926356,BLL
2016-05-11,36.15,36.41,35.965,36.08,1461918,BLL
2016-05-12,36.405,36.68,36.175,36.42,1910222,BLL
2016-05-13,36.26,36.3975,36.0,36.07,1925106,BLL
2016-05-16,36.075,36.66,36.075,36.555,1808898,BLL
2016-05-17,36.5,36.55,35.75,35.855,1561398,BLL
2016-05-18,35.705,36.24,35.415,35.875,2608934,BLL
2016-05-19,35.52,35.8,35.225,35.71,2583520,BLL
2016-05-20,35.885,36.0,35.755,35.885,1994960,BLL
2016-05-23,35.765,35.84,35.46,35.475,1406432,BLL
2016-05-24,35.765,36.03,35.56,35.88,2411454,BLL
2016-05-25,35.95,36.315,35.875,36.045,1549320,BLL
2016-05-26,36.115,36.2,35.77,35.915,1298536,BLL
2016-05-27,35.745,36.14,35.745,36.135,1030932,BLL
2016-05-31,35.92,36.155,35.77,36.15,3102958,BLL
2016-06-01,35.825,36.045,35.6,35.96,2630296,BLL
2016-06-02,35.845,36.855,35.715,36.84,3078838,BLL
2016-06-03,36.7,37.22,36.605,37.12,2461242,BLL
2016-06-06,37.11,37.22,36.9601,37.15,1833962,BLL
2016-06-07,37.25,37.47,37.06,37.26,2320576,BLL
2016-06-08,37.235,37.5,36.995,37.48,1935848,BLL
2016-06-09,37.185,37.485,37.045,37.44,1490138,BLL
2016-06-10,37.19,37.195,36.69,36.84,1773614,BLL
2016-06-13,36.545,36.6,35.94,36.01,2792512,BLL
2016-06-14,35.495,36.015,35.305,35.965,4720598,BLL
2016-06-15,36.0,36.09,35.705,36.005,4364070,BLL
2016-06-16,35.545,35.96,35.38,35.93,3434668,BLL
2016-06-17,35.94,35.94,35.475,35.73,3517174,BLL
2016-06-20,36.175,36.46,35.97,36.03,3660962,BLL
2016-06-21,36.005,36.25,35.97,35.995,2966970,BLL
2016-06-22,36.165,36.295,36.0,36.245,4873482,BLL
2016-06-23,36.685,36.965,36.45,36.765,2469290,BLL
2016-06-24,35.26,35.8975,34.635,34.705,6176870,BLL
2016-06-27,34.305,34.43,33.756,34.17,5586738,BLL
2016-06-28,34.385,35.375,34.05,35.3,8062354,BLL
2016-06-29,35.65,35.835,35.205,35.695,14390942,BLL
2016-06-30,35.595,36.19,35.095,36.145,17198236,BLL
2016-07-01,36.315,36.625,35.02,35.705,9229836,BLL
2016-07-05,35.62,35.7,34.835,35.025,6127014,BLL
2016-07-06,35.045,35.27,34.6225,35.165,14695344,BLL
2016-07-07,35.43,35.83,35.2125,35.41,5987608,BLL
2016-07-08,35.84,35.995,35.575,35.81,4910826,BLL
2016-07-11,36.0,36.025,35.53,35.85,3062882,BLL
2016-07-12,36.2,36.2,35.63,35.64,5766622,BLL
2016-07-13,35.91,35.98,35.53,35.665,5562168,BLL
2016-07-14,35.81,35.81,35.195,35.65,10020690,BLL
2016-07-15,35.75,35.93,34.9775,35.015,6147794,BLL
2016-07-18,34.945,34.995,34.34,34.965,5615782,BLL
2016-07-19,34.87,34.9175,34.525,34.885,3931902,BLL
2016-07-20,34.815,35.335,34.785,35.27,2602808,BLL
2016-07-21,35.36,35.785,35.29,35.465,4571436,BLL
2016-07-22,35.425,35.535,35.3,35.38,2100538,BLL
2016-07-25,35.33,35.55,35.15,35.53,2316066,BLL
2016-07-26,35.46,35.795,35.395,35.735,2693352,BLL
2016-07-27,35.79,35.865,35.39,35.575,2157328,BLL
2016-07-28,35.525,35.61,35.24,35.46,2202592,BLL
2016-07-29,35.285,35.47,35.215,35.335,2638740,BLL
2016-08-01,35.47,35.535,35.25,35.35,2705026,BLL
2016-08-02,35.235,35.375,34.91,35.025,2507282,BLL
2016-08-03,35.04,35.155,34.885,35.05,3300704,BLL
2016-08-04,37.285,39.375,37.285,39.255,14479950,BLL
2016-08-05,39.255,39.72,38.96,39.575,6625030,BLL
2016-08-08,39.565,40.225,39.355,40.1,6702040,BLL
2016-08-09,40.305,40.625,39.82,40.035,4108006,BLL
2016-08-10,40.09,40.39,39.85,40.095,2893620,BLL
2016-08-11,40.32,40.415,40.09,40.28,2104562,BLL
2016-08-12,40.325,40.5,39.97,40.15,2084784,BLL
2016-08-15,40.04,40.465,40.04,40.37,2774792,BLL
2016-08-16,40.235,40.375,40.05,40.145,1991318,BLL
2016-08-17,40.135,40.1725,39.895,40.13,2022934,BLL
2016-08-18,40.185,40.2349,39.935,40.135,3462716,BLL
2016-08-19,39.91,40.325,39.615,40.29,2590800,BLL
2016-08-22,40.065,40.35,40.025,40.35,2226618,BLL
2016-08-23,40.35,40.39,40.135,40.265,1946026,BLL
2016-08-24,40.17,40.35,39.83,39.905,1449816,BLL
2016-08-25,39.88,40.0925,39.715,39.91,1633048,BLL
2016-08-26,40.07,40.07,39.09,39.345,2646994,BLL
2016-08-29,39.37,39.65,39.215,39.475,2488398,BLL
2016-08-30,39.295,39.515,39.225,39.475,1710318,BLL
2016-08-31,39.265,39.665,39.15,39.595,3244598,BLL
2016-09-01,39.695,39.945,39.35,39.925,4771902,BLL
2016-09-02,40.13,40.345,40.02,40.33,1861478,BLL
2016-09-06,40.505,40.595,40.235,40.49,2577078,BLL
2016-09-07,40.37,40.45,40.025,40.325,2141602,BLL
2016-09-08,40.25,40.385,40.01,40.05,1317690,BLL
2016-09-09,39.815,39.82,38.9,38.9,2099930,BLL
2016-09-12,38.71,39.12,38.665,39.005,6776666,BLL
2016-09-13,38.685,39.22,38.455,38.58,2985690,BLL
2016-09-14,38.54,38.805,38.395,38.545,2689004,BLL
2016-09-15,38.53,39.175,38.33,39.15,3510376,BLL
2016-09-16,39.06,39.27,38.795,39.23,6848530,BLL
2016-09-19,39.49,39.49,39.095,39.185,2414352,BLL
2016-09-20,39.48,39.545,39.23,39.3,1928284,BLL
2016-09-21,39.35,39.575,39.04,39.545,2404962,BLL
2016-09-22,39.74,39.9675,39.7,39.845,1848472,BLL
2016-09-23,39.65,39.91,39.525,39.67,1548946,BLL
2016-09-26,39.595,39.76,39.49,39.52,1479754,BLL
2016-09-27,39.255,39.865,39.165,39.78,2278622,BLL
2016-09-28,39.75,40.25,39.695,40.215,1473670,BLL
2016-09-29,40.215,40.6,40.21,40.45,3301122,BLL
2016-09-30,40.635,41.12,40.29,40.975,4477614,BLL
2016-10-03,40.775,40.835,40.29,40.425,2014972,BLL
2016-10-04,40.365,40.455,39.695,39.715,1603708,BLL
2016-10-05,39.9,39.925,39.59,39.7,1912280,BLL
2016-10-06,39.73,39.9067,39.495,39.775,1672926,BLL
2016-10-07,39.915,39.915,39.09,39.16,1331436,BLL
2016-10-10,39.43,39.64,39.39,39.61,1484592,BLL
2016-10-11,39.47,39.505,38.88,39.19,1566874,BLL
2016-10-12,39.275,39.43,39.105,39.345,733894,BLL
2016-10-13,38.905,39.39,38.685,39.3,1183772,BLL
2016-10-14,39.57,39.895,39.55,39.63,1064640,BLL
2016-10-17,39.75,39.945,39.565,39.76,2492466,BLL
2016-10-18,40.1,40.5412,39.97,40.46,2780920,BLL
2016-10-19,40.515,41.065,40.395,41.01,2978138,BLL
2016-10-20,40.915,40.925,39.785,40.055,2606104,BLL
2016-10-21,39.72,40.105,39.335,39.84,1742688,BLL
2016-10-24,40.12,40.385,39.99,40.155,1948746,BLL
2016-10-25,40.01,40.135,39.83,39.875,1416914,BLL
2016-10-26,39.865,40.125,39.595,39.765,1665384,BLL
2016-10-27,39.57,39.625,39.17,39.18,2499998,BLL
2016-10-28,39.24,39.3175,38.28,38.55,4521934,BLL
2016-10-31,38.585,38.8125,38.215,38.535,3373636,BLL
2016-11-01,38.615,38.695,38.125,38.435,3150294,BLL
2016-11-02,38.385,38.58,38.0,38.46,3573308,BLL
2016-11-03,38.445,39.36,38.065,39.12,4070394,BLL
2016-11-04,39.01,39.035,38.22,38.24,2436044,BLL
2016-11-07,38.825,39.345,38.64,39.31,3559656,BLL
2016-11-08,39.255,39.83,39.1,39.8,2494932,BLL
2016-11-09,39.245,39.5,38.66,39.295,3749622,BLL
2016-11-10,39.39,39.42,37.575,37.945,5893530,BLL
2016-11-11,37.755,38.025,37.3,37.985,2854456,BLL
2016-11-14,38.12,38.17,37.425,38.085,3512472,BLL
2016-11-15,38.11,38.385,37.995,38.195,2124498,BLL
2016-11-16,38.105,38.285,37.83,38.245,2284720,BLL
2016-11-17,38.295,38.52,38.17,38.245,1800794,BLL
2016-11-18,38.205,38.385,38.085,38.195,1033870,BLL
2016-11-21,38.165,38.26,37.815,38.05,1938494,BLL
2016-11-22,38.17,38.365,37.725,38.34,5094046,BLL
2016-11-23,38.31,39.0336,38.2325,38.83,2850784,BLL
2016-11-25,38.92,39.025,38.47,38.525,1206840,BLL
2016-11-28,38.42,38.88,38.35,38.67,1777014,BLL
2016-11-29,38.45,38.91,38.395,38.525,1681720,BLL
2016-11-30,38.67,38.785,37.5175,37.53,4493236,BLL
2016-12-01,37.55,37.71,36.215,36.555,4320274,BLL
2016-12-02,36.57,37.165,36.545,37.105,3420732,BLL
2016-12-05,37.25,37.4,36.62,36.795,2470176,BLL
2016-12-06,36.56,37.265,36.56,37.1,2080386,BLL
2016-12-07,37.175,37.79,37.03,37.79,2426892,BLL
2016-12-08,38.01,38.185,37.835,38.035,2287510,BLL
2016-12-09,38.07,38.435,38.015,38.42,2174194,BLL
2016-12-12,38.62,39.105,38.105,38.155,2432918,BLL
2016-12-13,38.13,38.67,37.945,38.64,2822848,BLL
2016-12-14,38.6,38.645,37.42,37.49,3314368,BLL
2016-12-15,37.46,38.455,37.43,38.15,4326998,BLL
2016-12-16,38.355,38.51,38.035,38.33,5912334,BLL
2016-12-19,38.215,38.295,37.84,38.265,1961166,BLL
2016-12-20,38.17,38.195,37.835,38.155,1905502,BLL
2016-12-21,38.2,38.5,38.08,38.155,2735888,BLL
2016-12-22,38.165,38.24,37.965,38.225,1731940,BLL
2016-12-23,38.225,38.2875,38.02,38.11,732448,BLL
2016-12-27,38.255,38.425,38.075,38.235,751824,BLL
2016-12-28,38.46,38.5,37.95,38.005,1491520,BLL
2016-12-29,38.005,38.165,37.685,37.845,1120070,BLL
2016-12-30,38.045,38.045,37.405,37.535,1638726,BLL
2017-01-03,37.855,38.075,37.515,37.875,1830684,BLL
2017-01-04,37.905,38.48,37.885,38.45,2219866,BLL
2017-01-05,38.35,38.5575,38.1425,38.43,1966536,BLL
2017-01-06,38.465,38.675,38.31,38.6,1001782,BLL
2017-01-09,38.535,38.625,37.9301,37.99,1329872,BLL
2017-01-10,37.91,38.2,37.63,37.81,2671206,BLL
2017-01-11,37.845,38.38,37.67,38.355,1581694,BLL
2017-01-12,38.15,38.595,37.945,38.525,1572262,BLL
2017-01-13,38.595,38.62,37.775,38.085,2118666,BLL
2017-01-17,38.01,38.26,37.845,38.245,1411070,BLL
2017-01-18,38.39,38.615,38.175,38.49,1718794,BLL
2017-01-19,38.48,38.66,37.76,37.805,1283084,BLL
2017-01-20,37.955,37.955,37.215,37.49,2504120,BLL
2017-01-23,37.515,37.745,37.375,37.69,1904634,BLL
2017-01-24,37.86,38.3,37.86,38.23,1807932,BLL
2017-01-25,38.335,38.495,38.185,38.375,1657412,BLL
2017-01-26,38.31,38.325,37.545,38.18,3349238,BLL
2017-01-27,38.285,38.475,38.11,38.47,1439244,BLL
2017-01-30,38.33,38.33,37.62,38.24,1839610,BLL
2017-01-31,38.24,38.285,37.895,38.13,2356342,BLL
2017-02-01,38.27,38.55,37.725,38.265,3252810,BLL
2017-02-02,38.05,38.11,36.46,36.66,7493676,BLL
2017-02-03,37.37,37.405,36.65,36.92,4874382,BLL
2017-02-06,36.615,36.77,36.3272,36.47,3634950,BLL
2017-02-07,36.62,36.62,36.065,36.31,3301944,BLL
2017-02-08,36.25,37.25,36.155,37.23,4216290,BLL
2017-02-09,37.105,37.18,36.955,37.04,1850884,BLL
2017-02-10,37.15,37.34,37.0,37.165,1761716,BLL
2017-02-13,37.3,37.425,36.8925,36.925,2599504,BLL
2017-02-14,36.905,37.11,36.715,36.87,1531352,BLL
2017-02-15,36.85,36.98,36.535,36.56,2770976,BLL
2017-02-16,36.69,36.915,36.445,36.49,2793754,BLL
2017-02-17,36.475,36.72,36.315,36.635,5513684,BLL
2017-02-21,36.705,36.925,36.64,36.85,2811940,BLL
2017-02-22,36.715,36.92,36.585,36.72,2679260,BLL
2017-02-23,36.88,37.175,36.74,37.015,4226096,BLL
2017-02-24,36.895,36.93,36.32,36.535,3107774,BLL
2017-02-27,36.48,36.838,36.43,36.75,1475248,BLL
2017-02-28,36.745,36.995,36.72,36.765,1978066,BLL
2017-03-01,37.11,37.55,36.9275,37.5,3745708,BLL
2017-03-02,36.425,37.22,36.425,36.635,3291854,BLL
2017-03-03,36.675,36.985,36.545,36.905,2705278,BLL
2017-03-06,36.605,36.705,36.155,36.365,2316874,BLL
2017-03-07,36.31,36.4131,36.07,36.14,1444914,BLL
2017-03-08,36.135,36.37,36.0,36.34,1516160,BLL
2017-03-09,36.36,36.7,36.195,36.675,2945010,BLL
2017-03-10,36.785,37.09,36.64,36.87,2063330,BLL
2017-03-13,37.195,37.22,36.955,37.16,3220694,BLL
2017-03-14,37.02,37.195,36.94,37.025,2164768,BLL
2017-03-15,37.2,37.57,36.99,37.47,2728764,BLL
2017-03-16,37.53,37.535,37.28,37.375,2141326,BLL
2017-03-17,37.49,37.595,37.415,37.56,2718298,BLL
2017-03-20,37.55,37.8,37.4,37.655,2410198,BLL
2017-03-21,37.67,37.725,36.935,36.99,2787658,BLL
2017-03-22,37.03,37.2375,36.8,37.18,1667970,BLL
2017-03-23,37.115,37.5025,37.025,37.155,1958458,BLL
2017-03-24,37.135,37.195,36.54,36.865,2316720,BLL
2017-03-27,36.405,36.875,36.33,36.865,2599598,BLL
2017-03-28,36.74,37.045,36.56,37.0,2486240,BLL
2017-03-29,36.855,36.965,36.51,36.785,2846838,BLL
2017-03-30,36.75,36.87,36.685,36.81,2169478,BLL
2017-03-31,36.695,37.21,36.645,37.13,3625134,BLL
2017-04-03,37.14,37.165,36.58,36.675,3566980,BLL
2017-04-04,36.645,36.715,36.385,36.695,2463492,BLL
2017-04-05,36.75,36.91,36.31,36.325,3057430,BLL
2017-04-06,36.32,36.515,36.165,36.2,2916398,BLL
2017-04-07,36.1,36.27,35.97,36.115,1813306,BLL
2017-04-10,36.04,36.32,35.865,36.11,1338332,BLL
2017-04-11,36.045,36.145,35.73,36.125,1892010,BLL
2017-04-12,36.11,36.285,35.745,35.87,3046730,BLL
2017-04-13,35.83,36.01,35.645,35.765,2605152,BLL
2017-04-17,35.93,36.16,35.8575,36.15,2197050,BLL
2017-04-18,35.925,36.22,35.89,36.14,2611892,BLL
2017-04-19,36.385,36.62,36.265,36.4,2467618,BLL
2017-04-20,36.67,36.8,36.405,36.635,1979614,BLL
2017-04-21,36.58,36.895,36.575,36.84,2332800,BLL
2017-04-24,37.11,37.23,36.91,37.195,2804634,BLL
2017-04-25,37.27,37.695,37.205,37.57,3645262,BLL
2017-04-26,37.605,37.785,37.51,37.585,2721064,BLL
2017-04-27,37.585,38.68,37.515,38.675,4868696,BLL
2017-04-28,38.645,38.765,38.39,38.445,3698468,BLL
2017-05-01,38.53,38.675,38.46,38.46,2084896,BLL
2017-05-02,38.49,38.645,38.22,38.4,2433000,BLL
2017-05-03,38.31,38.43,38.05,38.11,4234794,BLL
2017-05-04,39.62,40.6225,39.305,40.245,7150346,BLL
2017-05-05,40.0,40.305,39.9005,40.02,4825632,BLL
2017-05-08,39.975,40.03,39.71,39.805,3473200,BLL
2017-05-09,39.795,39.95,39.545,39.82,2575256,BLL
2017-05-10,39.735,40.2175,39.675,40.095,2065112,BLL
2017-05-11,40.05,40.145,39.71,40.0,2221348,BLL
2017-05-12,39.875,40.355,39.87,40.18,1695180,BLL
2017-05-15,40.145,40.51,40.075,40.39,1432758,BLL
2017-05-16,40.385,40.52,40.21,40.405,1732690,BLL
2017-05-17,40.08,40.38,39.96,39.98,2012342,BLL
2017-05-18,39.59,39.88,39.34,39.75,3053063,BLL
2017-05-19,40.12,40.18,39.755,40.04,2170297,BLL
2017-05-22,40.04,40.39,39.92,40.18,1353379,BLL
2017-05-23,40.28,40.66,40.03,40.13,1570512,BLL
2017-05-24,40.08,40.38,40.08,40.32,2238235,BLL
2017-05-25,40.52,40.79,40.38,40.72,1447669,BLL
2017-05-26,40.64,40.73,40.52,40.69,1557986,BLL
2017-05-30,40.48,40.9,40.22,40.83,2411694,BLL
2017-05-31,40.8,41.05,40.7,40.9,2616054,BLL
2017-06-01,40.97,41.53,40.81,41.42,1467248,BLL
2017-06-02,41.42,41.82,41.29,41.36,2103728,BLL
2017-06-05,41.4,41.55,41.11,41.2,3606879,BLL
2017-06-06,41.08,41.43,40.98,40.99,1744856,BLL
2017-06-07,41.12,41.12,40.69,40.73,1799928,BLL
2017-06-08,40.65,40.81,40.15,40.51,2268990,BLL
2017-06-09,40.51,40.59,40.14,40.28,1918822,BLL
2017-06-12,40.1,40.46,40.06,40.43,2200381,BLL
2017-06-13,40.46,41.24,40.41,41.21,2195188,BLL
2017-06-14,41.25,41.54,41.19,41.28,2959946,BLL
2017-06-15,40.84,41.17,40.64,41.15,1517029,BLL
2017-06-16,41.34,41.5,40.88,41.16,2697560,BLL
2017-06-19,41.32,41.995,41.1,41.89,2167883,BLL
2017-06-20,41.76,42.1,41.56,41.79,2185964,BLL
2017-06-21,41.76,42.22,41.6,41.78,1799117,BLL
2017-06-22,41.78,41.98,41.67,41.67,2212397,BLL
2017-06-23,41.74,42.3,41.52,42.07,5109925,BLL
2017-06-26,42.09,42.46,42.05,42.29,1865079,BLL
2017-06-27,42.28,42.42,41.9,42.09,2346682,BLL
2017-06-28,42.21,42.73,42.15,42.52,2543633,BLL
2017-06-29,42.55,42.59,41.81,42.03,1632154,BLL
2017-06-30,42.1,42.41,42.1,42.21,1695457,BLL
2017-07-03,42.44,42.76,42.37,42.47,931003,BLL
2017-07-05,42.51,42.87,42.4,42.58,2580489,BLL
2017-07-06,42.43,42.59,41.98,42.02,2025909,BLL
2017-07-07,42.13,42.38,42.01,42.3,1826210,BLL
2017-07-10,42.12,42.38,42.03,42.16,2096804,BLL
2017-07-11,42.2,42.2,41.58,41.66,3314342,BLL
2017-07-12,41.84,42.07,41.65,41.96,1930691,BLL
2017-07-13,42.03,42.09,41.65,41.72,1303081,BLL
2017-07-14,41.87,42.3,41.87,42.1,2168719,BLL
2017-07-17,42.07,42.44,41.9294,42.43,1802377,BLL
2017-07-18,42.38,42.48,42.26,42.42,1287825,BLL
2017-07-19,42.5,42.62,42.26,42.53,1223430,BLL
2017-07-20,42.5,42.65,42.19,42.42,1435907,BLL
2017-07-21,42.33,42.955,42.27,42.92,1477708,BLL
2017-07-24,42.86,42.98,42.58,42.68,1372665,BLL
2017-07-25,42.95,43.06,42.44,42.51,1690309,BLL
2017-07-26,42.55,42.67,42.34,42.41,1335037,BLL
2017-07-27,42.43,42.45,42.015,42.29,1692838,BLL
2017-07-28,42.3,42.37,41.821,41.89,1659901,BLL
2017-07-31,42.0,42.02,41.5,41.9,2683184,BLL
2017-08-01,40.57,40.805,40.13,40.56,2918937,BLL
2017-08-02,41.85,42.0399,41.58,41.88,2376979,BLL
2017-08-03,41.8,42.09,40.16,40.61,4254534,BLL
2017-08-04,40.57,40.805,40.13,40.56,2918937,BLL
2017-08-07,40.7,41.43,40.7,41.17,3441928,BLL
2017-08-08,41.05,41.26,40.94,41.09,3614112,BLL
2017-08-09,40.89,41.29,40.1,40.28,3598641,BLL
2017-08-10,40.22,40.45,39.99,40.05,2081476,BLL
2017-08-11,39.9,40.34,39.9,40.16,1659275,BLL
2017-08-14,40.48,40.85,40.48,40.64,1395892,BLL
2017-08-15,40.5,40.6,40.21,40.32,1938911,BLL
2017-08-16,40.54,40.88,40.51,40.82,1226983,BLL
2017-08-17,40.6,40.8,40.19,40.27,3943525,BLL
2017-08-18,40.19,40.315,39.91,40.12,2245830,BLL
2017-08-21,40.07,40.16,39.475,39.59,2373907,BLL
2017-08-22,39.62,39.875,39.62,39.76,1350518,BLL
2017-08-23,39.58,39.69,39.27,39.39,1783524,BLL
2017-08-24,39.53,39.55,38.94,39.21,1653095,BLL
2017-08-25,39.39,39.4,39.045,39.3,1598992,BLL
2017-08-28,39.33,39.36,39.02,39.08,1666361,BLL
2017-08-29,38.95,39.08,38.79,39.06,1843668,BLL
2017-08-30,38.91,39.6,38.89,39.51,1640681,BLL
2017-08-31,39.72,40.44,39.72,39.99,2097198,BLL
2017-09-01,40.21,40.34,40.025,40.15,1535429,BLL
2017-09-05,40.12,40.24,39.78,39.99,3402970,BLL
2017-09-06,40.09,40.175,39.62,40.0,2168295,BLL
2017-09-07,40.03,40.26,39.54,40.26,2257596,BLL
2017-09-08,40.25,40.36,40.08,40.28,1970140,BLL
2017-09-11,40.55,41.16,40.415,40.94,2671595,BLL
2017-09-12,40.95,41.07,40.69,40.72,1443622,BLL
2017-09-13,40.66,40.73,40.25,40.36,1648667,BLL
2017-09-14,40.27,40.55,40.1,40.41,1976327,BLL
2017-09-15,40.33,40.54,40.27,40.53,2115281,BLL
2017-09-18,40.73,40.85,40.61,40.78,1538903,BLL
2017-09-19,41.07,41.07,40.315,40.61,1560625,BLL
2017-09-20,40.66,40.935,40.6099,40.78,1543872,BLL
2017-09-21,40.71,40.895,40.57,40.8,1254731,BLL
2017-09-22,40.79,41.14,40.68,41.0,1748024,BLL
2017-09-25,41.06,41.06,40.59,40.81,2465968,BLL
2017-09-26,40.91,41.04,40.74,40.97,1713490,BLL
2017-09-27,40.99,41.22,40.69,40.99,3171633,BLL
2017-09-28,40.85,41.49,40.85,41.42,1949885,BLL
2017-09-29,41.37,41.4,41.01,41.3,3090377,BLL
2017-10-02,41.35,41.435,40.99,41.36,2417396,BLL
2017-10-03,41.47,41.73,41.25,41.58,2051933,BLL
2017-10-04,41.62,41.92,41.37,41.76,1742149,BLL
2017-10-05,41.81,42.09,41.72,42.03,2021225,BLL
2017-10-06,41.86,42.15,41.76,42.02,1267587,BLL
2017-10-09,42.02,42.15,41.8,42.06,1313797,BLL
2017-10-10,42.26,42.63,42.15,42.5,2110095,BLL
2017-10-11,42.5,42.62,42.18,42.3,2113319,BLL
2017-10-12,42.23,42.4,42.17,42.25,1627185,BLL
2017-10-13,42.34,42.62,42.3,42.35,1889383,BLL
2017-10-16,42.39,42.39,41.95,42.19,1755988,BLL
2017-10-17,42.12,42.25,41.81,41.98,1384460,BLL
2017-10-18,42.06,42.26,42.02,42.11,1348829,BLL
2017-10-19,42.02,42.1,41.68,41.94,2541022,BLL
2017-10-20,42.19,42.3,41.915,42.3,1504356,BLL
2017-10-23,42.64,43.12,42.36,42.91,2809671,BLL
2017-10-24,43.05,43.075,42.67,42.92,2292974,BLL
2017-10-25,42.86,42.9224,42.23,42.46,1462991,BLL
2017-10-26,42.75,42.89,42.47,42.73,1744594,BLL
2017-10-27,42.77,42.92,42.31,42.77,1804766,BLL
2017-10-30,42.69,42.86,42.41,42.64,1238356,BLL
2017-10-31,42.75,43.0,42.55,42.93,1628889,BLL
2017-11-01,43.2,43.24,42.61,42.7,2264761,BLL
2017-11-02,42.63,42.825,40.27,41.8,5981030,BLL
2017-11-03,41.82,42.09,41.43,41.75,2866574,BLL
2017-11-06,41.82,41.82,41.155,41.45,2752961,BLL
2017-11-07,41.5,41.71,41.04,41.05,2244474,BLL
2017-11-08,41.05,41.16,40.67,40.74,3323242,BLL
2017-11-09,40.45,40.785,40.14,40.32,2857110,BLL
2017-11-10,40.23,40.27,39.94,39.98,2826219,BLL
2017-11-13,39.83,40.36,39.78,40.31,4434804,BLL
2017-11-14,40.09,40.29,39.9,39.99,3021011,BLL
2017-11-15,39.82,40.15,39.36,39.38,3501038,BLL
2017-11-16,39.5,40.69,39.45,40.52,3258807,BLL
2017-11-17,40.22,40.5,39.95,39.98,2979082,BLL
2017-11-20,39.99,40.03,39.57,39.74,2251936,BLL
2017-11-21,39.92,39.99,39.565,39.6,2280181,BLL
2017-11-22,39.74,39.77,39.42,39.52,1632270,BLL
2017-11-24,39.71,39.97,39.6,39.94,699171,BLL
2017-11-27,40.0,40.28,39.94,40.04,1947724,BLL
2017-11-28,40.21,40.32,39.4,39.58,2450588,BLL
2017-11-29,39.56,39.72,39.45,39.56,2035104,BLL
2017-11-30,39.45,40.035,39.4,39.91,2658792,BLL
2017-12-01,39.98,40.08,38.98,39.74,1628638,BLL
2017-12-04,40.54,41.17,40.13,40.65,3346182,BLL
2017-12-05,40.66,40.94,40.42,40.79,2198800,BLL
2017-12-06,40.88,41.07,40.71,40.8,2202778,BLL
2017-12-07,40.67,40.92,40.64,40.81,1679748,BLL
2017-12-08,40.26,40.3,38.61,39.6,6541723,BLL
2017-12-11,39.61,39.95,39.32,39.6,3140144,BLL
2017-12-12,39.6,39.69,38.82,38.89,4210412,BLL
2017-12-13,38.9,39.09,38.56,38.64,3298527,BLL
2017-12-14,38.5,38.8,38.26,38.29,2391897,BLL
2017-12-15,38.79,39.55,38.39,39.4,7210065,BLL
2017-12-18,39.655,39.82,38.49,38.53,4229730,BLL
2017-12-19,38.74,39.2,38.26,38.26,4274573,BLL
2017-12-20,38.34,38.41,37.745,37.99,5611874,BLL
2017-12-21,37.99,38.25,37.58,37.63,2394076,BLL
2017-12-22,37.69,37.97,37.36,37.97,2678001,BLL
2017-12-26,37.99,38.0,37.43,37.6,2962662,BLL
2017-12-27,37.68,37.83,37.42,37.56,1941015,BLL
2017-12-28,37.67,37.94,37.45,37.92,1699716,BLL
2017-12-29,37.92,38.09,37.71,37.85,1551285,BLL
2018-01-02,38.12,38.65,38.1109,38.63,2852080,BLL
2018-01-03,38.68,38.68,38.345,38.53,2587846,BLL
2018-01-04,38.63,38.84,38.3,38.35,2166866,BLL
2018-01-05,38.46,38.68,38.25,38.59,2379910,BLL
2018-01-08,38.57,38.825,38.47,38.62,2605582,BLL
2018-01-09,38.72,38.82,38.48,38.5,2447631,BLL
2018-01-10,38.4,38.46,37.785,37.85,2584622,BLL
2018-01-11,37.84,38.45,37.69,38.38,3639927,BLL
2018-01-12,38.47,38.47,37.69,37.9,4122286,BLL
2018-01-16,38.0,38.54,37.9,38.39,4402790,BLL
2018-01-17,39.3,39.94,38.92,39.04,4190877,BLL
2018-01-18,38.93,39.28,38.72,38.79,3354495,BLL
2018-01-19,38.79,38.935,38.49,38.72,3922993,BLL
2018-01-22,38.62,38.62,37.57,37.76,3915491,BLL
2018-01-23,37.7,38.41,37.5636,38.4,3122338,BLL
2018-01-24,38.56,38.97,38.546,38.84,3009541,BLL
2018-01-25,39.1,39.3,38.8,39.21,2485469,BLL
2018-01-26,39.26,39.28,38.1,38.12,3225430,BLL
2018-01-29,38.17,38.35,37.51,37.63,4874407,BLL
2018-01-30,37.53,37.87,37.4,37.57,3557273,BLL
2018-01-31,37.67,38.31,37.57,38.28,4819344,BLL
2018-02-01,38.12,38.7,37.97,38.35,2899683,BLL
2018-02-02,38.1,38.19,37.45,37.46,1848653,BLL
2018-02-05,37.32,37.655,36.51,36.51,3306164,BLL
2018-02-06,35.71,37.01,35.6,36.93,6239584,BLL
2018-02-07,40.09,40.5,39.31,39.33,7549054,BLL
2013-02-08,36.5,37.03,36.49,37.03,8462351,BMY
2013-02-11,36.85,37.08,36.8,36.93,5318733,BMY
2013-02-12,36.91,36.96,36.52,36.52,6694758,BMY
2013-02-13,36.49,36.53,36.03,36.12,11953431,BMY
2013-02-14,36.06,36.7,36.04,36.58,7408473,BMY
2013-02-15,36.69,36.83,36.48,36.58,7042218,BMY
2013-02-19,36.58,36.98,36.575,36.94,5517286,BMY
2013-02-20,36.85,36.99,36.67,36.69,5774621,BMY
2013-02-21,36.61,36.78,36.51,36.69,7063247,BMY
2013-02-22,36.71,36.97,36.71,36.9,5027741,BMY
2013-02-25,36.98,37.09,36.34,36.34,7779208,BMY
2013-02-26,36.54,36.78,36.32,36.39,6692239,BMY
2013-02-27,36.42,37.22,36.31,37.1,7370021,BMY
2013-02-28,37.07,37.15,36.75,36.97,9328804,BMY
2013-03-01,36.89,37.25,36.785,37.15,9751514,BMY
2013-03-04,36.43,36.95,36.43,36.94,7199737,BMY
2013-03-05,37.0,37.6,37.0,37.57,7649907,BMY
2013-03-06,37.61,37.85,37.49,37.76,7229606,BMY
2013-03-07,37.78,37.81,37.51,37.53,7641963,BMY
2013-03-08,37.55,37.65,37.3,37.4,10461169,BMY
2013-03-11,37.29,37.66,37.26,37.52,6715191,BMY
2013-03-12,37.53,38.22,37.53,38.22,10266921,BMY
2013-03-13,38.16,38.57,37.96,38.49,9564424,BMY
2013-03-14,38.5,38.61,38.13,38.48,12371833,BMY
2013-03-15,38.47,38.98,38.26,38.96,13220684,BMY
2013-03-18,38.44,39.13,38.41,38.88,9022814,BMY
2013-03-19,38.935,39.41,38.85,39.34,9644108,BMY
2013-03-20,39.49,39.96,39.38,39.87,12524337,BMY
2013-03-21,39.81,39.9,39.68,39.71,8723522,BMY
2013-03-22,39.94,40.48,39.8,40.39,25808804,BMY
2013-03-25,40.46,40.46,39.992,40.26,26233691,BMY
2013-03-26,40.3,40.74,40.15,40.68,6776559,BMY
2013-03-27,40.49,40.835,40.36,40.78,5791773,BMY
2013-03-28,40.95,41.25,40.81,41.19,10846339,BMY
2013-04-01,41.12,41.36,40.93,41.14,6613467,BMY
2013-04-02,41.18,41.79,41.165,41.68,9125711,BMY
2013-04-03,41.22,41.37,40.95,41.07,12053575,BMY
2013-04-04,40.96,41.21,40.66,40.78,8596903,BMY
2013-04-05,40.22,40.76,40.05,40.61,6491957,BMY
2013-04-08,40.52,40.74,40.14,40.73,7201589,BMY
2013-04-09,40.7,41.0,40.67,40.83,8661257,BMY
2013-04-10,40.84,41.22,40.68,41.19,7596144,BMY
2013-04-11,41.27,41.455,41.06,41.3,6928514,BMY
2013-04-12,41.03,41.5,41.02,41.42,7196329,BMY
2013-04-15,41.36,41.5,40.7,40.75,8976659,BMY
2013-04-16,41.08,41.1,40.56,41.06,9873677,BMY
2013-04-17,40.88,41.11,40.53,40.81,8612596,BMY
2013-04-18,40.72,40.83,40.31,40.55,8496752,BMY
2013-04-19,40.71,41.255,40.52,41.15,8203972,BMY
2013-04-22,41.17,42.0,40.95,41.93,10883282,BMY
2013-04-23,42.22,42.87,42.0,42.3,8795469,BMY
2013-04-24,42.26,42.28,41.39,41.45,6816737,BMY
2013-04-25,40.82,40.91,40.03,40.22,13823970,BMY
2013-04-29,40.13,40.28,39.81,39.91,6719881,BMY
2013-04-30,39.83,39.83,39.18,39.72,11858215,BMY
2013-05-01,39.47,39.83,39.18,39.72,9960171,BMY
2013-05-02,39.835,40.03,39.67,40.01,8235787,BMY
2013-05-03,40.35,40.385,40.06,40.2,6153853,BMY
2013-05-06,40.12,40.16,39.85,40.02,5827165,BMY
2013-05-07,40.18,40.2,39.65,40.02,8143393,BMY
2013-05-08,40.06,40.19,39.56,39.68,7668268,BMY
2013-05-09,39.71,40.0,39.32,39.93,7654539,BMY
2013-05-10,40.06,40.49,39.94,40.49,7648692,BMY
2013-05-13,40.4,40.96,40.26,40.94,7301069,BMY
2013-05-14,41.4554,42.32,40.95,42.21,16785247,BMY
2013-05-15,42.22,45.59,42.16,44.34,33359573,BMY
2013-05-16,43.69,44.54,42.63,42.77,26059338,BMY
2013-05-17,42.99,43.43,42.7,43.3,11129086,BMY
2013-05-20,43.36,44.14,43.35,43.76,9531206,BMY
2013-05-21,43.82,44.44,43.45,44.06,10156820,BMY
2013-05-22,44.84,47.48,44.84,46.4,25343262,BMY
2013-05-23,46.18,47.22,45.87,47.0,11910573,BMY
2013-05-24,46.56,47.55,45.81,47.4,12605044,BMY
2013-05-28,47.63,48.83,47.45,47.68,15042452,BMY
2013-05-29,47.15,47.29,46.21,46.71,9824724,BMY
2013-05-30,46.98,47.83,46.83,47.02,9857608,BMY
2013-05-31,46.82,47.435,46.0025,46.01,12290881,BMY
2013-06-03,47.1,49.57,46.75,47.59,27383833,BMY
2013-06-04,47.03,48.18,46.4,46.83,21512684,BMY
2013-06-05,46.73,47.08,45.77,46.17,13963948,BMY
2013-06-06,46.38,47.29,45.92,47.0,12445848,BMY
2013-06-10,47.6,47.82,47.11,47.31,7341698,BMY
2013-06-11,47.0,47.72,46.75,47.29,9303103,BMY
2013-06-12,47.59,47.93,46.56,46.57,8841540,BMY
2013-06-13,46.27,47.25,46.25,47.17,8514841,BMY
2013-06-14,47.25,47.49,46.77,46.8,7540671,BMY
2013-06-17,46.97,47.08,46.13,46.44,9537039,BMY
2013-06-18,46.6,47.0,46.46,46.85,7155486,BMY
2013-06-19,46.6,47.03,46.03,46.05,7825658,BMY
2013-06-20,45.81,45.87,44.32,44.58,12530702,BMY
2013-06-21,45.01,46.07,44.83,45.73,15315781,BMY
2013-06-24,45.32,45.96,44.8916,45.47,8740033,BMY
2013-06-25,45.77,45.77,45.07,45.18,6948962,BMY
2013-06-26,45.56,46.72,45.23,46.47,9040845,BMY
2013-06-27,46.57,46.85,46.17,46.3,5902089,BMY
2013-06-28,46.01,46.53,44.68,44.69,16341705,BMY
2013-07-01,45.06,45.54,44.63,44.82,10017842,BMY
2013-07-02,44.42,44.9,43.87,43.99,10522699,BMY
2013-07-03,43.95,43.95,42.96,43.32,7266494,BMY
2013-07-05,43.74,44.2501,43.41,44.18,5466739,BMY
2013-07-08,44.06,44.42,43.895,43.97,6758296,BMY
2013-07-09,44.28,44.685,44.14,44.54,6100908,BMY
2013-07-10,44.46,45.05,44.46,44.86,5274055,BMY
2013-07-11,45.5,46.14,45.38,46.03,8573715,BMY
2013-07-12,45.66,46.01,45.25,45.81,8595470,BMY
2013-07-15,45.66,45.68,45.04,45.16,5922540,BMY
2013-07-16,45.19,45.52,44.89,44.99,4515574,BMY
2013-07-17,45.18,45.44,44.51,44.51,8249891,BMY
2013-07-18,44.62,44.64,43.845,43.95,8159534,BMY
2013-07-19,43.99,44.34,43.53,44.19,9122642,BMY
2013-07-22,44.26,45.0,44.14,45.0,7308474,BMY
2013-07-23,45.02,45.32,44.71,45.19,6991684,BMY
2013-07-24,45.21,45.39,44.51,44.59,5237312,BMY
2013-07-25,43.83,45.45,43.5,43.93,13012729,BMY
2013-07-26,43.82,44.27,43.15,44.22,8224471,BMY
2013-07-29,44.1,44.32,43.7,43.76,8874955,BMY
2013-07-30,44.02,44.05,43.04,43.33,9837118,BMY
2013-07-31,43.38,43.65,43.19,43.24,7961690,BMY
2013-08-01,43.7,44.23,43.46,43.99,7702997,BMY
2013-08-02,44.07,44.28,43.76,43.84,6166463,BMY
2013-08-05,43.71,43.99,43.4,43.62,5975488,BMY
2013-08-06,43.74,44.39,43.45,44.14,6843375,BMY
2013-08-07,43.96,44.07,43.69,43.74,4710407,BMY
2013-08-08,44.02,44.19,43.39,44.0,5931461,BMY
2013-08-09,43.79,44.1,43.49,43.69,4189131,BMY
2013-08-12,43.39,43.45,43.01,43.11,6177653,BMY
2013-08-13,43.03,43.37,42.76,43.33,6495098,BMY
2013-08-14,43.18,43.69,42.91,42.93,5096051,BMY
2013-08-15,42.56,42.62,41.71,41.98,7261505,BMY
2013-08-16,41.85,42.14,41.26,41.68,8485086,BMY
2013-08-19,41.49,42.23,41.46,41.95,6968497,BMY
2013-08-20,41.95,42.26,41.57,41.57,6078701,BMY
2013-08-21,41.5,41.72,41.22,41.32,6792964,BMY
2013-08-22,41.37,41.81,41.11,41.66,4615883,BMY
2013-08-23,41.76,42.34,41.67,42.24,6673939,BMY
2013-08-26,42.24,42.53,42.08,42.42,7087249,BMY
2013-08-27,42.01,42.06,41.5,41.67,5998313,BMY
2013-08-28,41.69,42.17,41.37,42.03,6096755,BMY
2013-08-29,41.93,42.2,41.71,41.79,4466263,BMY
2013-08-30,41.8,41.82,41.41,41.69,5960965,BMY
2013-09-03,42.01,42.12,41.5475,41.72,5043668,BMY
2013-09-04,41.75,42.0,41.56,41.99,6946541,BMY
2013-09-05,41.92,41.92,41.32,41.72,6303869,BMY
2013-09-06,41.82,42.2,41.62,41.89,7240121,BMY
2013-09-09,41.95,42.33,41.95,42.3,7220069,BMY
2013-09-10,42.48,42.62,42.24,42.52,4672273,BMY
2013-09-11,42.61,43.29,42.47,43.26,6526116,BMY
2013-09-12,43.21,43.76,43.12,43.68,6564968,BMY
2013-09-13,43.7,43.7,43.285,43.56,4606226,BMY
2013-09-16,44.48,45.42,44.37,45.14,10213799,BMY
2013-09-17,45.09,45.47,45.08,45.4,5845679,BMY
2013-09-18,45.48,46.64,45.41,46.52,10418340,BMY
2013-09-19,46.51,47.58,46.38,47.53,10868531,BMY
2013-09-20,47.56,47.59,46.67,46.78,9958643,BMY
2013-09-23,46.61,46.62,45.98,46.55,5768800,BMY
2013-09-24,46.36,47.12,46.26,46.82,7171780,BMY
2013-09-25,46.75,46.89,46.41,46.61,6791612,BMY
2013-09-26,46.61,47.09,46.52,46.93,4145250,BMY
2013-09-27,46.59,46.72,45.901,46.2,8511697,BMY
2013-09-30,45.71,46.54,45.7,46.28,11381225,BMY
2013-10-01,46.45,47.26,46.42,47.24,7911822,BMY
2013-10-02,46.85,47.24,46.4,46.93,6041560,BMY
2013-10-03,46.78,46.93,46.14,46.56,5362111,BMY
2013-10-04,46.68,47.55,46.33,47.52,6265246,BMY
2013-10-07,47.21,47.47,47.01,47.02,4908624,BMY
2013-10-08,46.93,47.04,46.57,46.6,6400298,BMY
2013-10-09,46.69,46.8,46.16,46.41,5338799,BMY
2013-10-10,46.85,47.9,46.79,47.84,6864811,BMY
2013-10-11,47.88,47.88,47.36,47.68,5153754,BMY
2013-10-14,47.37,47.935,47.177,47.67,6001730,BMY
2013-10-15,47.52,47.94,47.355,47.39,4995044,BMY
2013-10-16,47.85,48.875,47.7,48.8,7066026,BMY
2013-10-17,48.58,49.78,48.51,49.67,7330084,BMY
2013-10-18,49.91,49.91,49.17,49.72,6559114,BMY
2013-10-21,49.67,49.67,48.75,49.27,4534448,BMY
2013-10-22,49.25,49.92,49.21,49.73,7794910,BMY
2013-10-23,49.82,49.84,48.68,48.96,5408554,BMY
2013-10-24,49.38,49.7,49.165,49.37,5637149,BMY
2013-10-25,49.23,49.35,48.53,48.77,5949791,BMY
2013-10-28,50.36,52.355,50.31,52.02,27904687,BMY
2013-10-29,52.01,53.68,51.9,53.32,13573186,BMY
2013-10-30,53.59,53.59,52.63,53.13,6748304,BMY
2013-10-31,53.09,53.14,52.5,52.52,6515891,BMY
2013-11-01,52.63,53.2,52.355,52.48,7328589,BMY
2013-11-04,52.71,53.14,52.6725,53.04,9217168,BMY
2013-11-05,53.09,53.1,52.125,52.52,7995887,BMY
2013-11-06,52.87,52.89,51.91,52.04,5466029,BMY
2013-11-07,52.11,52.24,51.01,51.3,6433957,BMY
2013-11-08,51.32,52.42,51.26,52.35,7655082,BMY
2013-11-11,52.38,53.24,52.35,52.58,5688168,BMY
2013-11-12,52.4,52.85,52.02,52.54,5878813,BMY
2013-11-13,52.09,52.3,51.6,51.86,12097455,BMY
2013-11-14,52.2,53.14,52.12,52.74,10478499,BMY
2013-11-15,52.76,53.0,52.14,52.42,9196772,BMY
2013-11-18,52.62,52.68,51.76,51.86,5572052,BMY
2013-11-19,51.9,52.1,51.4,51.98,5163158,BMY
2013-11-20,51.79,52.09,51.31,51.79,6255483,BMY
2013-11-21,52.0,52.36,51.77,52.35,5911298,BMY
2013-11-22,52.46,53.54,52.19,53.41,8475598,BMY
2013-11-25,53.39,53.61,52.72,52.85,5835089,BMY
2013-11-26,52.77,52.87,51.35,51.88,10806621,BMY
2013-11-27,52.17,52.35,51.47,51.67,5428654,BMY
2013-11-29,51.95,52.08,51.34,51.38,3020658,BMY
2013-12-02,51.29,52.0,51.22,51.48,5884759,BMY
2013-12-03,51.37,51.595,50.81,50.96,4933910,BMY
2013-12-04,50.65,51.535,50.52,51.08,8181552,BMY
2013-12-05,50.96,51.6,50.64,50.8,5443433,BMY
2013-12-06,51.2,51.31,50.22,50.68,8421284,BMY
2013-12-09,50.59,52.0,50.51,51.21,7682074,BMY
2013-12-10,50.99,51.33,50.79,51.23,6119807,BMY
2013-12-11,51.11,51.11,50.39,50.65,6774277,BMY
2013-12-12,50.54,50.79,50.11,50.55,6328219,BMY
2013-12-13,50.71,50.87,50.11,50.73,5361707,BMY
2013-12-16,50.79,51.16,50.305,50.88,5557656,BMY
2013-12-17,51.0,51.32,50.39,51.1,6398884,BMY
2013-12-18,51.29,52.7,50.73,52.59,8875347,BMY
2013-12-19,53.47,54.49,52.92,53.84,11879055,BMY
2013-12-20,54.0,54.38,53.1375,53.37,11075263,BMY
2013-12-23,53.42,53.585,53.02,53.33,5004133,BMY
2013-12-24,53.09,53.29,52.62,53.2,2533888,BMY
2013-12-26,53.18,53.62,52.98,53.6,2644610,BMY
2013-12-27,53.66,53.8,53.08,53.15,3658583,BMY
2013-12-30,53.03,53.48,52.56,53.42,4418217,BMY
2013-12-31,53.05,53.385,52.59,53.15,3994897,BMY
2014-01-02,52.52,53.16,52.14,52.27,5654293,BMY
2014-01-03,52.41,53.18,52.37,52.85,4485149,BMY
2014-01-06,53.07,53.1,52.43,52.64,7741888,BMY
2014-01-07,52.6,53.46,52.5,52.56,8966522,BMY
2014-01-08,52.48,53.44,52.3006,53.42,6442449,BMY
2014-01-09,53.69,55.09,53.64,55.03,10360412,BMY
2014-01-10,55.82,56.28,55.415,56.18,14494885,BMY
2014-01-13,55.96,56.83,55.305,55.42,12153604,BMY
2014-01-14,55.49,55.98,54.83,55.68,10012169,BMY
2014-01-15,55.7,55.72,54.295,54.5,10144475,BMY
2014-01-16,54.25,55.07,54.14,54.8,9356029,BMY
2014-01-17,54.92,55.07,54.26,54.36,8919343,BMY
2014-01-21,54.43,55.18,54.22,54.59,7880020,BMY
2014-01-22,54.74,55.1801,54.59,54.81,6549233,BMY
2014-01-23,54.31,54.31,52.71,53.95,14128034,BMY
2014-01-24,54.6,55.47,50.31,50.94,29327432,BMY
2014-01-27,51.08,51.09,49.45,49.72,19695610,BMY
2014-01-28,49.92,51.5,49.91,51.07,13142634,BMY
2014-01-29,50.72,51.23,49.85,50.22,11328848,BMY
2014-01-30,50.61,51.055,50.17,50.49,7533737,BMY
2014-01-31,50.04,50.47,49.76,49.97,7726354,BMY
2014-02-03,50.13,50.29,48.535,48.64,10149923,BMY
2014-02-04,48.78,49.3825,48.51,48.94,7643511,BMY
2014-02-05,48.58,49.0,47.52,48.54,12446914,BMY
2014-02-06,48.81,49.175,48.6,48.98,8136709,BMY
2014-02-07,48.98,50.37,48.96,50.33,8585289,BMY
2014-02-10,50.9,52.17,50.62,52.12,11142205,BMY
2014-02-11,51.66,52.98,51.38,52.62,10613858,BMY
2014-02-12,52.62,53.33,52.54,52.85,8110369,BMY
2014-02-13,52.6,53.5,52.51,53.49,6074717,BMY
2014-02-14,53.41,54.465,53.4,54.37,8241355,BMY
2014-02-18,54.24,54.96,54.21,54.63,7657774,BMY
2014-02-19,54.23,54.62,53.42,53.46,8402458,BMY
2014-02-20,53.64,53.9,53.44,53.85,12437806,BMY
2014-02-21,53.41,54.57,53.38,54.14,7107321,BMY
2014-02-24,54.24,54.77,54.23,54.31,6620924,BMY
2014-02-25,54.33,54.53,53.63,53.68,7250352,BMY
2014-02-26,53.64,54.04,53.453,53.57,5898011,BMY
2014-02-27,53.56,54.1,53.5,53.95,6487365,BMY
2014-02-28,53.91,54.92,53.4,53.77,7803059,BMY
2014-03-03,53.17,53.675,52.91,53.49,5198518,BMY
2014-03-04,53.98,56.74,53.98,56.42,11926668,BMY
2014-03-05,56.22,57.06,55.52,56.61,8941337,BMY
2014-03-06,56.43,57.49,55.54,55.56,8018589,BMY
2014-03-07,55.73,55.91,54.87,55.83,5138372,BMY
2014-03-10,55.88,56.155,55.21,56.14,4327398,BMY
2014-03-11,55.99,56.31,55.73,55.83,4736074,BMY
2014-03-12,55.29,55.35,54.87,55.24,7812574,BMY
2014-03-13,55.32,55.52,54.125,54.18,8184573,BMY
2014-03-14,54.16,54.44,53.88,54.0,8054511,BMY
2014-03-17,54.48,54.9,54.18,54.72,7305584,BMY
2014-03-18,54.68,54.93,54.28,54.73,5307022,BMY
2014-03-19,54.9,55.47,54.57,54.74,6697992,BMY
2014-03-20,54.58,54.58,53.5,53.78,10382325,BMY
2014-03-21,54.31,54.97,52.06,52.06,17016749,BMY
2014-03-24,52.21,52.24,50.16,51.04,19823853,BMY
2014-03-25,51.44,51.57,50.58,51.04,8380682,BMY
2014-03-26,51.27,52.93,51.24,52.66,16144660,BMY
2014-03-27,52.56,52.57,51.51,52.33,8062269,BMY
2014-03-28,52.71,53.02,51.47,51.82,6318789,BMY
2014-03-31,52.15,52.3,51.698,51.95,6768949,BMY
2014-04-01,52.23,52.39,51.23,51.87,7331608,BMY
2014-04-02,51.57,51.91,51.41,51.59,7908078,BMY
2014-04-03,51.55,51.8,50.695,50.87,7858350,BMY
2014-04-04,51.28,51.71,49.89,49.89,8436223,BMY
2014-04-07,49.77,50.89,49.77,50.28,7987701,BMY
2014-04-08,50.77,50.77,49.01,49.06,11008381,BMY
2014-04-09,49.3,50.62,49.055,50.57,9247005,BMY
2014-04-10,50.15,50.56,49.01,49.29,9566962,BMY
2014-04-11,49.08,49.4799,48.75,48.83,8079440,BMY
2014-04-14,49.29,49.29,47.42,47.96,10249403,BMY
2014-04-15,48.285,48.48,47.4825,48.17,13265208,BMY
2014-04-16,48.42,49.2093,48.41,49.11,7649940,BMY
2014-04-17,49.04,49.68,48.95,49.46,6670783,BMY
2014-04-21,49.66,50.6,49.58,50.51,5414774,BMY
2014-04-22,50.47,51.49,50.32,50.99,7609576,BMY
2014-04-23,51.16,51.16,50.69,50.95,6524171,BMY
2014-04-24,51.03,51.03,50.31,50.71,5499974,BMY
2014-04-25,50.575,50.88,50.31,50.5,5581579,BMY
2014-04-28,50.89,51.22,49.4,50.36,7700934,BMY
2014-04-29,48.56,49.85,48.26,49.32,12550715,BMY
2014-04-30,49.44,50.42,49.32,50.09,10277022,BMY
2014-05-01,49.95,49.95,48.86,49.52,8886440,BMY
2014-05-02,49.5,49.85,49.28,49.8,8288267,BMY
2014-05-05,49.55,50.07,49.1651,50.03,5823046,BMY
2014-05-06,49.98,51.24,49.72,50.93,10593247,BMY
2014-05-07,50.8,51.01,50.04,50.77,9114319,BMY
2014-05-08,50.57,51.06,50.25,50.74,7817150,BMY
2014-05-09,50.9,51.39,50.3,51.18,6987174,BMY
2014-05-12,51.52,52.31,51.35,52.01,8001229,BMY
2014-05-13,52.01,52.49,51.86,52.19,4637006,BMY
2014-05-14,52.24,52.39,51.7499,52.12,6297392,BMY
2014-05-15,49.51,49.89,48.1,48.93,28558998,BMY
2014-05-16,49.06,49.18,48.58,48.78,11151358,BMY
2014-05-19,48.62,49.45,48.54,49.34,7059619,BMY
2014-05-20,49.13,49.33,48.47,48.76,7341730,BMY
2014-05-21,48.92,49.15,48.68,48.71,5162362,BMY
2014-05-22,48.58,49.24,48.43,48.8,8124177,BMY
2014-05-23,48.82,49.09,48.57,48.79,4340353,BMY
2014-05-27,48.89,49.14,48.67,48.89,5884619,BMY
2014-05-28,48.89,49.0,48.48,48.63,4867837,BMY
2014-05-29,49.25,49.68,48.76,49.52,6092998,BMY
2014-05-30,49.56,49.9925,49.3475,49.74,8678886,BMY
2014-06-02,49.9,50.0,48.37,49.09,11302604,BMY
2014-06-03,48.96,49.235,48.7,48.98,5809010,BMY
2014-06-04,48.69,48.78,47.06,47.52,23032266,BMY
2014-06-05,47.53,47.69,46.3,47.21,16331115,BMY
2014-06-06,47.4,47.49,46.89,47.25,7643375,BMY
2014-06-09,47.31,47.35,46.51,46.59,11932197,BMY
2014-06-10,46.54,47.13,46.5,46.91,8838920,BMY
2014-06-11,46.81,47.515,46.67,46.96,9221869,BMY
2014-06-12,46.8,47.45,46.71,46.88,7207600,BMY
2014-06-13,46.88,47.37,46.76,47.09,6284994,BMY
2014-06-16,47.17,47.555,46.835,47.27,8530382,BMY
2014-06-17,47.23,47.64,47.11,47.46,7927757,BMY
2014-06-18,47.54,48.135,47.4,48.06,9095160,BMY
2014-06-19,48.16,48.435,47.64,47.84,7364272,BMY
2014-06-20,47.67,48.01,47.49,47.79,15352444,BMY
2014-06-23,47.98,48.06,47.54,48.0,6592275,BMY
2014-06-24,47.74,48.44,47.64,48.3,10705969,BMY
2014-06-25,49.27,49.99,49.11,49.73,16412163,BMY
2014-06-26,49.79,49.91,49.22,49.55,7884536,BMY
2014-06-27,49.55,49.8,48.909,49.05,13492257,BMY
2014-06-30,49.17,49.3,48.36,48.51,9553337,BMY
2014-07-01,48.51,48.52,47.95,48.12,8836415,BMY
2014-07-02,47.67,48.37,47.64,48.24,7527715,BMY
2014-07-03,48.4,48.62,48.12,48.44,3204129,BMY
2014-07-07,48.48,48.58,47.84,48.01,4919554,BMY
2014-07-08,47.77,47.89,47.34,47.86,6872546,BMY
2014-07-09,47.86,47.93,47.55,47.92,5019084,BMY
2014-07-10,47.64,48.81,47.55,48.51,7811809,BMY
2014-07-11,48.4,48.7,48.27,48.62,3759372,BMY
2014-07-14,48.76,49.22,48.46,49.08,6139333,BMY
2014-07-15,49.06,49.34,48.54,48.71,8278914,BMY
2014-07-16,48.86,49.09,48.41,48.8,6084017,BMY
2014-07-17,48.5,49.185,48.275,49.12,7450127,BMY
2014-07-18,48.5,49.185,48.275,49.12,7450147,BMY
2014-07-21,48.86,49.22,48.79,48.92,7534727,BMY
2014-07-22,49.11,49.57,49.07,49.12,5015923,BMY
2014-07-23,49.16,49.49,49.0,49.32,6281228,BMY
2014-07-24,48.96,49.89,48.56,49.46,8752157,BMY
2014-07-25,49.34,49.48,49.02,49.39,5872244,BMY
2014-07-28,49.39,49.91,49.08,49.8,6378347,BMY
2014-07-29,49.92,51.34,49.83,51.01,12662179,BMY
2014-07-30,51.21,51.3,50.68,51.12,9151941,BMY
2014-07-31,50.62,51.14,50.49,50.62,8217512,BMY
2014-08-01,50.79,50.97,49.71,49.81,7957399,BMY
2014-08-04,49.82,50.21,49.675,49.98,6006606,BMY
2014-08-05,49.73,49.93,49.1351,49.36,5605696,BMY
2014-08-06,49.22,49.895,49.06,49.48,5035387,BMY
2014-08-07,49.56,49.69,48.51,48.65,6767710,BMY
2014-08-08,48.77,49.22,48.52,49.19,4408689,BMY
2014-08-11,49.52,49.73,49.0,49.09,3613069,BMY
2014-08-12,49.01,49.39,48.8338,48.98,4565850,BMY
2014-08-13,49.35,49.655,49.08,49.17,5994759,BMY
2014-08-14,49.3,49.93,49.26,49.82,5862243,BMY
2014-08-15,49.98,50.18,49.24,49.68,5324866,BMY
2014-08-18,49.94,50.13,49.77,49.99,4616955,BMY
2014-08-19,50.16,50.3,49.83,50.3,4382866,BMY
2014-08-20,50.07,50.29,49.88,50.04,3569959,BMY
2014-08-21,49.95,50.24,49.7935,49.99,3709140,BMY
2014-08-22,49.94,50.25,49.92,50.18,4724778,BMY
2014-08-25,50.25,50.9,50.09,50.73,4197322,BMY
2014-08-26,50.75,50.94,50.57,50.77,2970919,BMY
2014-08-27,50.95,50.95,50.1,50.25,4864958,BMY
2014-08-28,50.16,50.65,50.16,50.54,3436344,BMY
2014-08-29,50.67,50.68,50.3,50.65,4020592,BMY
2014-09-02,50.62,50.79,50.12,50.58,4381788,BMY
2014-09-03,50.68,50.76,50.29,50.53,4769836,BMY
2014-09-04,50.67,50.68,50.3,50.55,4933176,BMY
2014-09-05,50.6,51.14,50.34,51.12,5728931,BMY
2014-09-08,51.01,51.245,50.93,51.19,3469018,BMY
2014-09-09,51.25,51.25,50.38,50.48,4995693,BMY
2014-09-10,50.58,51.3,50.41,51.08,6256934,BMY
2014-09-11,51.0,51.27,50.42,50.68,4110516,BMY
2014-09-12,50.64,50.89,50.13,50.26,4021389,BMY
2014-09-15,50.19,50.37,49.75,49.95,3911685,BMY
2014-09-16,49.98,51.17,49.7,51.15,7004495,BMY
2014-09-17,51.09,51.14,50.58,50.88,5208416,BMY
2014-09-18,51.05,51.43,50.92,51.12,4917885,BMY
2014-09-19,51.44,51.77,51.38,51.51,7082766,BMY
2014-09-22,51.5,51.8,51.45,51.67,4684921,BMY
2014-09-23,51.28,51.64,50.83,51.29,4113327,BMY
2014-09-24,51.35,52.11,51.33,51.96,7454062,BMY
2014-09-25,51.92,51.99,51.47,51.62,6014078,BMY
2014-09-26,51.78,51.85,50.64,51.1,5708805,BMY
2014-09-29,50.8,52.17,50.7,51.71,6322404,BMY
2014-09-30,51.7,51.96,51.14,51.18,6066989,BMY
2014-10-01,51.01,51.01,50.25,50.53,6095829,BMY
2014-10-02,50.53,50.9,50.01,50.21,5891415,BMY
2014-10-03,50.51,50.99,50.4,50.85,5499341,BMY
2014-10-06,51.07,51.22,50.54,51.11,5309756,BMY
2014-10-07,50.66,50.79,49.75,49.77,6974789,BMY
2014-10-08,49.94,50.25,49.12,50.21,6968059,BMY
2014-10-09,50.19,50.65,49.47,49.5,6586641,BMY
2014-10-10,49.77,51.01,49.77,50.28,8427868,BMY
2014-10-13,50.24,50.42,48.97,49.09,5052495,BMY
2014-10-14,49.35,49.68,48.61,48.92,4967554,BMY
2014-10-15,48.36,49.13,47.545,48.96,7472355,BMY
2014-10-16,48.87,49.65,48.56,49.22,7188277,BMY
2014-10-17,49.57,50.78,49.41,50.42,9481484,BMY
2014-10-20,50.38,50.63,50.06,50.56,5871016,BMY
2014-10-21,51.01,52.11,50.76,51.95,6774295,BMY
2014-10-22,52.01,52.31,51.67,51.84,6227175,BMY
2014-10-23,52.0,52.89,52.0,52.5,7491417,BMY
2014-10-24,52.56,54.36,52.48,53.63,9029190,BMY
2014-10-27,53.67,54.0,53.09,53.53,7450668,BMY
2014-10-28,53.78,54.7,53.76,54.2,10166844,BMY
2014-10-29,54.15,54.194,53.62,54.16,6607019,BMY
2014-10-30,55.72,59.03,55.61,58.98,28343499,BMY
2014-10-31,58.52,58.88,57.32,58.19,18999067,BMY
2014-11-03,58.31,58.77,57.35,57.8,11951406,BMY
2014-11-04,57.72,58.39,57.59,57.84,6774404,BMY
2014-11-05,57.97,58.34,57.38,57.82,4629058,BMY
2014-11-06,57.65,58.81,57.52,58.46,9610792,BMY
2014-11-07,58.26,58.4,58.01,58.32,4590155,BMY
2014-11-10,58.16,58.83,57.72,58.81,4957221,BMY
2014-11-11,58.68,59.1652,58.51,58.72,4120506,BMY
2014-11-12,58.68,58.79,58.28,58.61,3837849,BMY
2014-11-13,58.22,58.3203,57.43,57.8,7531157,BMY
2014-11-14,57.54,58.02,57.35,57.95,5014921,BMY
2014-11-17,57.73,58.57,57.72,58.43,4704120,BMY
2014-11-18,58.3,58.98,58.16,58.7,6699588,BMY
2014-11-19,58.58,58.83,58.22,58.81,6554502,BMY
2014-11-20,58.42,58.77,58.29,58.61,5233733,BMY
2014-11-21,59.47,59.5,58.66,58.8,5924454,BMY
2014-11-24,58.92,59.0,58.5,58.87,3260697,BMY
2014-11-25,58.82,58.86,58.09,58.52,5774757,BMY
2014-11-26,58.69,58.9,58.36,58.86,3746655,BMY
2014-11-28,59.21,60.43,58.85,59.05,7128227,BMY
2014-12-01,59.21,60.43,58.85,59.05,7134592,BMY
2014-12-02,59.18,59.509,58.875,59.24,4503345,BMY
2014-12-03,59.26,59.756,58.915,59.03,4643955,BMY
2014-12-04,59.06,59.43,58.6,58.89,4427204,BMY
2014-12-05,58.96,60.865,58.793,60.65,11459894,BMY
2014-12-08,60.8,61.2,60.55,60.67,6698189,BMY
2014-12-09,59.89,60.01,59.12,59.97,4781575,BMY
2014-12-10,60.18,60.26,59.19,59.28,4220641,BMY
2014-12-11,59.36,60.515,59.36,59.68,5559068,BMY
2014-12-12,59.5,59.9499,58.74,58.75,6515774,BMY
2014-12-15,58.85,59.07,57.61,58.55,6944503,BMY
2014-12-16,58.3,58.95,57.67,57.69,7603903,BMY
2014-12-17,57.87,59.38,57.601,59.19,7136963,BMY
2014-12-18,59.96,60.79,59.57,60.79,6976010,BMY
2014-12-19,60.84,61.64,60.6,61.3,10975053,BMY
2014-12-22,60.92,61.4,60.5,61.06,5572555,BMY
2014-12-23,61.77,61.77,58.7,59.16,8482982,BMY
2014-12-24,59.17,59.5,59.12,59.15,2312092,BMY
2014-12-26,59.37,60.0,59.33,59.58,2862680,BMY
2014-12-29,59.36,59.898,59.36,59.81,3589337,BMY
2014-12-30,59.41,59.72,59.19,59.39,3458904,BMY
2014-12-31,59.3,60.14,58.96,59.03,4352255,BMY
2015-01-02,59.43,59.929,59.295,59.51,4892115,BMY
2015-01-05,59.36,59.395,58.04,58.58,5936540,BMY
2015-01-06,58.87,59.5,58.11,58.48,6040892,BMY
2015-01-07,59.15,59.54,58.82,59.24,6278438,BMY
2015-01-08,59.83,61.07,59.83,60.72,8405132,BMY
2015-01-09,60.87,60.92,60.09,60.32,3904860,BMY
2015-01-12,64.23,64.44,61.98,62.18,14173796,BMY
2015-01-13,62.56,63.54,62.31,63.12,12833629,BMY
2015-01-14,62.04,63.15,61.74,62.95,5500341,BMY
2015-01-15,63.0,63.3,61.48,61.63,9095572,BMY
2015-01-16,61.39,62.4,61.25,62.31,6846810,BMY
2015-01-20,62.55,63.1,62.009,62.45,7138924,BMY
2015-01-21,62.19,62.52,61.77,61.95,4943054,BMY
2015-01-22,62.19,62.49,61.37,62.09,9247516,BMY
2015-01-23,62.15,62.485,61.76,62.07,3741340,BMY
2015-01-26,61.83,62.65,61.67,62.46,4908414,BMY
2015-01-27,61.86,62.99,61.0,61.99,7767830,BMY
2015-01-28,62.42,62.85,61.17,61.33,6294896,BMY
2015-01-29,61.2,61.31,60.27,61.14,6394609,BMY
2015-01-30,60.77,61.34,60.17,60.27,8227058,BMY
2015-02-02,60.71,60.74,59.242,60.23,6929521,BMY
2015-02-03,60.6,60.77,59.19,59.86,7309731,BMY
2015-02-04,59.51,59.75,58.76,59.24,7261852,BMY
2015-02-05,59.41,60.33,59.28,60.23,3895686,BMY
2015-02-06,59.98,60.28,59.44,59.67,4356576,BMY
2015-02-09,59.32,59.75,58.65,58.85,3965666,BMY
2015-02-10,59.17,59.91,59.13,59.83,5403283,BMY
2015-02-11,59.62,59.96,58.85,59.31,4104286,BMY
2015-02-12,59.65,59.76,59.23,59.48,4557720,BMY
2015-02-13,59.71,60.05,59.46,60.04,5163191,BMY
2015-02-17,60.08,60.45,59.78,60.1,4479440,BMY
2015-02-18,60.06,60.06,58.84,60.01,6787698,BMY
2015-02-19,59.65,59.99,58.97,59.55,4252364,BMY
2015-02-20,59.32,60.555,59.28,60.52,6660457,BMY
2015-02-23,60.48,61.49,60.34,61.29,5763639,BMY
2015-02-24,61.15,61.5,60.64,61.45,4622759,BMY
2015-02-25,61.37,61.48,60.7,61.22,4937395,BMY
2015-02-26,61.19,61.605,60.75,61.46,3982628,BMY
2015-02-27,61.24,61.55,60.87,60.92,3990307,BMY
2015-03-02,61.12,62.46,61.04,62.3,6553255,BMY
2015-03-03,62.25,62.25,61.34,61.92,4236232,BMY
2015-03-04,61.75,65.915,61.18,65.67,17454450,BMY
2015-03-05,65.99,67.18,65.69,66.05,12553679,BMY
2015-03-06,66.21,66.21,64.87,65.12,6529096,BMY
2015-03-09,65.25,66.55,65.0701,66.36,7412239,BMY
2015-03-10,65.78,66.5,64.95,65.53,6377990,BMY
2015-03-11,66.11,66.3,65.43,65.6,4815980,BMY
2015-03-12,65.79,67.38,65.73,66.65,7556566,BMY
2015-03-13,66.43,67.46,66.37,66.87,5223637,BMY
2015-03-16,67.11,68.2,67.08,68.03,6416196,BMY
2015-03-17,67.61,67.84,67.26,67.62,5293728,BMY
2015-03-18,67.27,68.69,66.78,68.47,6641962,BMY
2015-03-19,68.37,68.68,68.09,68.32,4078408,BMY
2015-03-20,69.0,69.2,67.74,67.76,10018133,BMY
2015-03-23,67.72,68.12,67.29,67.58,4523257,BMY
2015-03-24,66.82,67.26,65.54,65.69,10532632,BMY
2015-03-25,65.7,66.395,64.65,64.7,7000981,BMY
2015-03-26,64.56,65.52,64.15,65.0,5799704,BMY
2015-03-27,65.19,66.11,65.0,65.26,4964387,BMY
2015-03-30,65.57,66.12,65.29,65.76,4159215,BMY
2015-03-31,65.48,65.74,64.5,64.5,7823563,BMY
2015-04-01,64.2,64.2,62.8822,63.56,8836559,BMY
2015-04-02,63.72,63.94,63.055,63.23,5025748,BMY
2015-04-06,62.74,63.56,62.66,63.0,5185950,BMY
2015-04-07,63.4,63.9,62.98,63.0,4318049,BMY
2015-04-08,63.08,63.85,62.89,63.52,4179522,BMY
2015-04-09,63.53,64.1,62.96,63.46,4107586,BMY
2015-04-10,63.35,64.89,63.19,64.64,4958101,BMY
2015-04-13,64.23,65.5,63.94,63.95,6215023,BMY
2015-04-14,64.18,64.41,63.56,64.03,4484224,BMY
2015-04-15,64.39,64.83,63.43,63.43,7056296,BMY
2015-04-16,63.3,63.84,62.93,63.68,4107360,BMY
2015-04-17,66.08,66.26,64.82,65.35,14385979,BMY
2015-04-20,65.73,66.25,65.24,65.86,9362365,BMY
2015-04-21,67.105,67.53,66.09,66.81,6746531,BMY
2015-04-22,66.81,66.97,66.35,66.6,5351689,BMY
2015-04-23,66.29,66.395,65.69,66.0,4442740,BMY
2015-04-24,65.82,66.12,65.2,65.8,5393455,BMY
2015-04-27,66.05,66.1599,64.73,65.16,7510071,BMY
2015-04-28,64.71,64.86,63.4,64.54,8777428,BMY
2015-04-29,64.39,64.98,63.58,64.29,4987083,BMY
2015-04-30,64.26,64.66,63.42,63.73,6815183,BMY
2015-05-01,64.28,64.74,64.1494,64.66,4422552,BMY
2015-05-04,64.75,65.5299,64.72,65.32,4645217,BMY
2015-05-05,64.7,65.34,64.7,65.03,6069754,BMY
2015-05-06,65.15,65.15,64.43,64.67,6448570,BMY
2015-05-07,64.57,65.25,64.51,65.05,4339720,BMY
2015-05-08,65.6,66.96,65.6,66.93,5464298,BMY
2015-05-11,66.99,68.43,66.95,68.11,7213529,BMY
2015-05-12,67.55,67.68,67.08,67.5,5027580,BMY
2015-05-13,67.54,68.01,67.03,67.4,4583767,BMY
2015-05-14,66.9,67.88,66.3693,67.45,6516604,BMY
2015-05-15,67.61,68.125,67.07,67.64,6700612,BMY
2015-05-18,67.64,68.13,67.59,68.0,4287950,BMY
2015-05-19,68.04,68.49,67.91,68.27,3938399,BMY
2015-05-20,68.41,69.86,68.29,69.08,7379827,BMY
2015-05-21,68.94,69.01,68.46,68.89,3987378,BMY
2015-05-22,68.73,68.73,68.2,68.3,4419017,BMY
2015-05-26,68.02,68.24,67.22,67.5,5696302,BMY
2015-05-27,67.65,68.655,67.44,68.4,6611574,BMY
2015-05-28,68.28,69.23,68.19,69.15,4633676,BMY
2015-05-29,69.16,69.44,63.16,64.6,28412637,BMY
2015-06-01,66.63,67.31,66.01,66.48,17656671,BMY
2015-06-02,66.55,66.55,65.27,65.8,9920069,BMY
2015-06-03,65.65,66.23,65.424,65.7,5683429,BMY
2015-06-04,65.35,66.77,65.18,65.77,10707779,BMY
2015-06-05,65.56,66.26,65.03,66.2,7697565,BMY
2015-06-08,65.85,66.04,65.15,65.32,6939711,BMY
2015-06-09,65.26,65.42,64.895,65.08,7134295,BMY
2015-06-10,65.32,65.89,65.05,65.53,8057155,BMY
2015-06-11,65.78,66.0,65.5375,65.85,6107054,BMY
2015-06-12,65.69,65.9497,64.89,65.28,6326712,BMY
2015-06-15,64.9,66.18,64.26,65.42,6076422,BMY
2015-06-16,65.47,65.99,65.12,65.97,3349983,BMY
2015-06-17,65.72,66.5,65.52,66.3,6432760,BMY
2015-06-18,66.32,67.22,66.32,66.62,5485662,BMY
2015-06-19,66.49,67.44,66.49,66.8,8432636,BMY
2015-06-22,67.31,67.73,66.93,67.06,4326961,BMY
2015-06-23,67.24,68.14,67.16,67.33,5639638,BMY
2015-06-24,67.29,67.38,66.71,66.81,4104626,BMY
2015-06-25,67.0,67.59,66.74,66.84,5097532,BMY
2015-06-26,67.04,67.68,66.94,67.54,17278027,BMY
2015-06-29,67.24,67.49,65.9,65.97,4710487,BMY
2015-06-30,66.63,66.71,65.94,66.54,6236090,BMY
2015-07-01,66.45,67.71,66.36,67.67,7486104,BMY
2015-07-02,67.87,68.08,67.34,67.48,5204332,BMY
2015-07-06,67.17,68.19,67.01,67.5,5896861,BMY
2015-07-07,67.89,68.39,67.09,68.23,4781962,BMY
2015-07-08,67.88,68.2797,67.46,67.74,6179228,BMY
2015-07-09,68.45,68.655,67.89,67.89,4953783,BMY
2015-07-10,68.66,69.49,68.4,69.27,6123604,BMY
2015-07-13,69.65,69.85,69.26,69.66,4572954,BMY
2015-07-14,69.66,70.28,69.45,70.06,3546226,BMY
2015-07-15,69.95,70.42,69.09,69.28,5218048,BMY
2015-07-16,69.68,69.95,69.36,69.38,4139717,BMY
2015-07-17,69.26,69.35,68.89,69.29,3522835,BMY
2015-07-20,70.44,70.54,69.72,69.97,4758162,BMY
2015-07-21,70.11,70.2,68.86,68.87,6107105,BMY
2015-07-22,68.79,69.55,68.47,69.37,7786070,BMY
2015-07-23,69.66,69.66,67.74,68.24,8947014,BMY
2015-07-24,68.07,68.07,65.98,65.98,6866757,BMY
2015-07-27,65.7,65.7,64.29,64.3,9237536,BMY
2015-07-28,64.45,64.72,64.11,64.66,9173089,BMY
2015-07-29,64.99,65.12,64.31,64.89,4920464,BMY
2015-07-30,64.55,64.83,63.82,64.46,4168208,BMY
2015-07-31,64.8,66.78,64.64,65.64,7955156,BMY
2015-08-03,65.95,66.13,64.69,65.34,4611621,BMY
2015-08-04,65.47,65.55,64.65,64.84,3890142,BMY
2015-08-05,65.11,65.48,65.05,65.06,3902904,BMY
2015-08-06,65.13,65.27,63.34,63.54,4732639,BMY
2015-08-07,63.5,63.59,62.16,63.41,7424040,BMY
2015-08-10,63.97,64.35,63.84,63.89,5681532,BMY
2015-08-11,63.41,63.78,62.365,62.66,5409089,BMY
2015-08-12,62.31,62.6,61.27,62.39,6787744,BMY
2015-08-13,62.4,62.69,61.8,62.42,3686926,BMY
2015-08-14,62.45,63.28,62.41,63.08,6060667,BMY
2015-08-17,62.71,63.61,62.5701,63.47,3993806,BMY
2015-08-18,63.5,64.62,63.46,64.28,7992213,BMY
2015-08-19,63.27,64.97,63.22,64.12,5245771,BMY
2015-08-20,63.49,63.79,62.71,62.71,5333966,BMY
2015-08-21,62.26,62.83,61.01,61.07,7516392,BMY
2015-08-24,57.99,60.94,51.82,58.65,15215037,BMY
2015-08-25,60.19,60.54,57.88,57.88,8146154,BMY
2015-08-26,59.31,60.12,57.75,60.03,10246517,BMY
2015-08-27,60.51,60.88,59.48,60.82,7446914,BMY
2015-08-28,60.22,61.05,59.77,60.61,5326332,BMY
2015-08-31,60.64,60.99,59.28,59.47,5680015,BMY
2015-09-01,58.55,59.29,57.94,58.2,8879135,BMY
2015-09-02,58.91,59.72,58.55,59.61,7219265,BMY
2015-09-03,60.42,60.97,58.605,58.75,8231051,BMY
2015-09-04,58.08,58.48,56.9,57.3,9289194,BMY
2015-09-08,58.38,59.08,56.32,58.99,11438193,BMY
2015-09-09,59.46,59.52,57.86,58.03,7931492,BMY
2015-09-10,58.22,59.15,58.04,58.75,7520504,BMY
2015-09-11,58.5,59.28,58.49,59.22,9623979,BMY
2015-09-14,59.4,59.82,58.82,59.17,4960634,BMY
2015-09-15,59.28,60.2,58.84,60.09,7190002,BMY
2015-09-16,60.24,61.77,60.1,61.61,9551045,BMY
2015-09-17,61.41,63.12,61.28,62.19,7396427,BMY
2015-09-18,62.18,64.68,62.04,64.34,18650256,BMY
2015-09-21,64.42,64.68,62.2,62.72,10273273,BMY
2015-09-22,61.96,62.9,61.35,62.09,7557939,BMY
2015-09-23,62.35,62.71,61.47,61.74,4766706,BMY
2015-09-24,61.27,62.02,60.45,61.8,6380638,BMY
2015-09-25,62.33,62.48,59.63,60.24,9427788,BMY
2015-09-28,59.8,59.93,57.03,57.46,11017436,BMY
2015-09-29,57.93,59.92,57.42,58.95,10515114,BMY
2015-09-30,59.44,59.61,58.61,59.2,11274740,BMY
2015-10-01,59.26,60.52,58.97,60.05,11280898,BMY
2015-10-02,59.08,63.18,58.96,62.23,13527829,BMY
2015-10-05,62.66,63.22,61.33,61.97,8039898,BMY
2015-10-06,61.77,62.13,58.39,59.88,10075507,BMY
2015-10-07,59.97,61.38,59.06,60.55,8243817,BMY
2015-10-08,60.2,60.87,59.6,60.51,6268591,BMY
2015-10-09,59.88,61.53,59.82,61.44,9492139,BMY
2015-10-12,60.98,62.9,60.65,62.71,5888341,BMY
2015-10-13,62.56,63.3297,62.13,62.34,7260635,BMY
2015-10-14,62.4,63.25,61.91,62.08,4457274,BMY
2015-10-15,62.05,63.72,61.66,63.62,4641728,BMY
2015-10-16,64.04,64.71,63.76,64.49,5919360,BMY
2015-10-19,64.49,65.49,64.252,65.08,6023507,BMY
2015-10-20,64.93,64.99,63.08,63.89,5965102,BMY
2015-10-21,64.24,64.27,61.5,62.51,8095841,BMY
2015-10-22,62.87,63.4,61.69,63.18,7908026,BMY
2015-10-23,63.58,65.545,63.48,65.16,8081611,BMY
2015-10-26,64.74,65.77,64.35,64.55,6679469,BMY
2015-10-27,65.5,66.98,64.95,66.8,9075700,BMY
2015-10-28,66.81,68.17,66.12,67.59,6446679,BMY
2015-10-29,67.5,68.48,66.98,67.31,4570360,BMY
2015-10-30,67.34,67.6,65.95,65.95,6458018,BMY
2015-11-02,66.56,66.9,65.57,65.75,7508161,BMY
2015-11-03,65.77,66.27,65.1,66.08,5509932,BMY
2015-11-04,65.94,66.14,65.01,65.62,5241709,BMY
2015-11-05,65.79,66.0,65.2,65.55,3918371,BMY
2015-11-06,65.48,65.58,64.14,65.45,5504028,BMY
2015-11-09,65.08,65.44,64.54,64.99,3987396,BMY
2015-11-10,65.03,65.59,64.7,65.05,4023959,BMY
2015-11-11,65.39,65.39,64.195,64.24,3989967,BMY
2015-11-12,64.09,64.685,63.69,63.72,4037335,BMY
2015-11-13,63.74,64.53,63.57,64.15,6239054,BMY
2015-11-16,64.15,65.1344,63.71,65.02,4660337,BMY
2015-11-17,64.93,66.61,64.67,65.73,4959586,BMY
2015-11-18,66.0,67.71,65.96,67.61,6169900,BMY
2015-11-19,67.42,67.88,66.735,66.94,4010165,BMY
2015-11-20,67.37,69.0,67.16,67.82,6052230,BMY
2015-11-23,67.82,68.46,67.4131,67.99,5605472,BMY
2015-11-24,67.63,67.95,67.24,67.82,6022358,BMY
2015-11-25,67.82,68.4453,67.59,68.08,3706900,BMY
2015-11-27,68.08,68.44,67.81,67.85,1385063,BMY
2015-11-30,67.85,67.99,66.85,67.01,6167705,BMY
2015-12-01,67.54,68.37,66.93,68.26,5529935,BMY
2015-12-02,68.62,69.71,67.655,67.78,5924541,BMY
2015-12-03,67.59,68.04,66.14,66.45,6804388,BMY
2015-12-04,66.88,69.31,66.85,69.11,6775150,BMY
2015-12-07,69.0,69.45,68.48,68.84,4865506,BMY
2015-12-08,68.38,69.845,68.35,69.4,5215206,BMY
2015-12-09,69.1,69.39,68.27,68.56,4814941,BMY
2015-12-10,68.56,69.42,68.17,68.94,3784057,BMY
2015-12-11,68.09,68.46,67.47,67.62,4184808,BMY
2015-12-14,67.89,68.69,67.34,68.64,5966866,BMY
2015-12-15,69.3,70.48,69.3,70.22,8250218,BMY
2015-12-16,70.35,70.84,69.07,70.71,6232264,BMY
2015-12-17,70.79,70.87,69.21,69.28,7068720,BMY
2015-12-18,68.81,69.18,67.63,67.64,9868458,BMY
2015-12-21,68.23,68.65,67.31,68.04,4123994,BMY
2015-12-22,68.3,68.44,67.365,68.31,3320739,BMY
2015-12-23,68.55,69.1,68.244,68.99,4048886,BMY
2015-12-24,68.78,69.25,68.44,68.97,1668247,BMY
2015-12-28,68.76,69.18,68.63,69.17,3003950,BMY
2015-12-29,69.49,70.14,69.35,69.74,4038270,BMY
2015-12-30,69.5,70.03,69.35,69.52,3446043,BMY
2015-12-31,69.12,69.73,68.79,68.79,4006957,BMY
2016-01-04,67.45,67.91,66.38,67.03,7113665,BMY
2016-01-05,67.5,68.9,67.42,68.35,7836677,BMY
2016-01-06,67.47,68.27,66.85,67.15,6691449,BMY
2016-01-07,65.85,66.69,64.95,65.29,8436592,BMY
2016-01-08,65.6,65.79,63.5,63.63,9076390,BMY
2016-01-11,63.71,63.99,61.98,62.98,10337826,BMY
2016-01-12,63.25,63.79,62.12,63.44,7796178,BMY
2016-01-13,63.6,64.48,61.19,61.28,9706373,BMY
2016-01-14,61.32,63.905,60.89,63.51,9343607,BMY
2016-01-15,61.69,62.92,61.07,62.78,11230577,BMY
2016-01-19,63.61,64.43,62.56,63.21,8463211,BMY
2016-01-20,62.24,64.58,61.8,63.55,8702941,BMY
2016-01-21,63.94,63.97,62.5,63.13,5665356,BMY
2016-01-22,64.46,64.8,63.65,64.4,6644011,BMY
2016-01-25,64.23,64.42,62.64,62.92,7957093,BMY
2016-01-26,63.03,63.05,61.92,62.69,5531497,BMY
2016-01-27,62.94,62.95,61.16,61.71,7537371,BMY
2016-01-28,64.17,64.25,60.0,61.16,17001388,BMY
2016-01-29,61.65,62.64,61.16,62.16,10139282,BMY
2016-02-01,61.87,62.36,60.045,60.82,10195792,BMY
2016-02-02,60.03,60.3,58.46,58.87,9915432,BMY
2016-02-03,59.2,60.18,57.94,60.12,11153896,BMY
2016-02-04,59.62,60.75,59.19,59.7,7987211,BMY
2016-02-05,59.75,60.06,58.99,59.63,7129501,BMY
2016-02-08,59.04,61.17,58.77,60.72,10656014,BMY
2016-02-09,60.27,61.98,60.03,61.02,6391917,BMY
2016-02-10,61.25,62.42,60.92,61.08,5933605,BMY
2016-02-11,59.88,60.25,58.94,59.52,6632313,BMY
2016-02-12,60.2,60.41,59.16,60.2,5979602,BMY
2016-02-16,62.72,62.72,61.35,62.18,7807975,BMY
2016-02-17,62.89,64.02,61.96,63.92,6971397,BMY
2016-02-18,63.95,64.02,62.91,63.32,6338699,BMY
2016-02-19,62.92,64.54,62.91,63.8,5873207,BMY
2016-02-22,63.9,64.42,63.33,63.7,5821705,BMY
2016-02-23,63.28,63.35,62.02,62.07,6293877,BMY
2016-02-24,61.84,62.36,60.8328,62.23,4825877,BMY
2016-02-25,62.63,63.06,62.3,63.03,4500491,BMY
2016-02-26,63.35,63.58,62.24,62.25,5345088,BMY
2016-02-29,62.26,62.73,61.92,61.93,7416313,BMY
2016-03-01,62.31,64.24,61.92,64.22,5203804,BMY
2016-03-02,64.18,65.09,63.71,64.9,6150511,BMY
2016-03-03,64.49,65.24,63.64,65.0,8198215,BMY
2016-03-04,65.0,65.29,64.17,64.71,7111954,BMY
2016-03-07,64.5,66.63,64.45,66.49,6979770,BMY
2016-03-08,66.11,66.36,65.73,66.26,6494637,BMY
2016-03-09,66.66,66.6835,64.95,65.54,5431428,BMY
2016-03-10,66.17,66.26,64.48,64.94,5992080,BMY
2016-03-11,65.18,65.59,64.54,64.96,7107621,BMY
2016-03-14,64.68,64.7,64.01,64.12,5721830,BMY
2016-03-15,63.97,64.28,63.3245,63.68,5400319,BMY
2016-03-16,63.38,64.32,62.21,62.64,8666370,BMY
2016-03-17,62.52,62.61,60.98,61.47,9639231,BMY
2016-03-18,61.54,62.83,61.0,62.83,17343776,BMY
2016-03-21,62.53,62.875,62.13,62.7,4002082,BMY
2016-03-22,62.58,63.25,62.38,62.8,5756338,BMY
2016-03-23,63.08,63.08,62.255,62.34,3651484,BMY
2016-03-24,62.18,62.56,61.73,62.52,5342149,BMY
2016-03-28,62.58,63.145,62.22,62.77,4699331,BMY
2016-03-29,62.45,64.45,62.33,64.2,6146263,BMY
2016-03-30,63.96,64.16,63.2,63.44,4489223,BMY
2016-03-31,63.6,64.04,63.3,63.88,5811599,BMY
2016-04-01,63.66,65.19,63.5,64.91,5804376,BMY
2016-04-04,65.01,66.325,64.77,65.97,5726478,BMY
2016-04-05,65.83,66.8,65.6,65.76,4340119,BMY
2016-04-06,65.76,67.14,65.76,66.54,5743946,BMY
2016-04-07,66.05,66.63,65.5963,66.28,6309162,BMY
2016-04-08,66.83,66.93,65.64,66.07,4404524,BMY
2016-04-11,66.2,66.49,65.77,65.98,3545773,BMY
2016-04-12,65.96,67.29,65.86,66.84,4394111,BMY
2016-04-13,67.0,67.66,66.4169,67.57,5643555,BMY
2016-04-14,67.66,68.31,67.52,67.87,3456860,BMY
2016-04-15,67.94,68.3,67.57,68.05,3247446,BMY
2016-04-18,68.08,68.9501,67.59,68.86,3346257,BMY
2016-04-19,68.85,69.74,68.19,68.91,4019892,BMY
2016-04-20,69.18,69.55,68.41,69.23,6918825,BMY
2016-04-21,69.02,70.24,68.88,70.16,5420497,BMY
2016-04-22,70.25,71.07,70.25,70.68,5803996,BMY
2016-04-25,70.61,70.83,70.04,70.63,4231412,BMY
2016-04-26,70.64,71.07,70.125,70.86,4608437,BMY
2016-04-27,70.86,71.0,68.615,70.23,7572214,BMY
2016-04-28,71.78,73.06,69.5,72.26,13740722,BMY
2016-04-29,72.06,72.69,71.37,72.18,9503415,BMY
2016-05-02,72.19,72.34,71.49,71.96,7739057,BMY
2016-05-03,71.95,72.03,70.75,71.13,5758736,BMY
2016-05-04,70.42,70.95,70.135,70.78,6835183,BMY
2016-05-05,70.56,71.19,70.04,71.15,6368257,BMY
2016-05-06,71.0,71.5,69.88,71.22,4770096,BMY
2016-05-09,71.34,71.98,71.29,71.34,5283532,BMY
2016-05-10,71.75,71.75,70.85,71.53,5758820,BMY
2016-05-11,71.32,71.52,70.595,70.81,5356462,BMY
2016-05-12,71.04,71.39,70.59,71.28,4922625,BMY
2016-05-13,71.27,71.9,71.0,71.18,3935187,BMY
2016-05-16,71.42,73.01,71.015,72.83,5030729,BMY
2016-05-17,72.23,72.97,70.9,71.21,10779565,BMY
2016-05-18,70.91,71.8,70.64,71.09,5070958,BMY
2016-05-19,70.63,71.0,69.56,70.33,5425000,BMY
2016-05-20,70.55,71.16,70.3165,70.77,5164177,BMY
2016-05-23,70.93,71.0,69.61,70.4,5905283,BMY
2016-05-24,70.94,71.44,70.83,71.23,3878782,BMY
2016-05-25,71.3,71.57,70.535,70.69,5815797,BMY
2016-05-26,70.54,70.9824,70.29,70.73,3994957,BMY
2016-05-27,70.94,71.54,70.71,71.31,3630886,BMY
2016-05-31,71.36,71.88,70.94,71.7,7162549,BMY
2016-06-01,71.71,72.11,71.4,71.87,3726024,BMY
2016-06-02,71.92,73.0,71.79,73.0,4610844,BMY
2016-06-03,72.76,73.37,72.325,72.89,5039457,BMY
2016-06-06,73.42,75.12,73.41,74.29,9599927,BMY
2016-06-07,74.24,74.65,73.69,73.91,5037478,BMY
2016-06-08,73.96,73.99,73.28,73.41,5702712,BMY
2016-06-09,73.37,73.71,72.64,72.73,5693650,BMY
2016-06-10,72.5,72.9799,72.18,72.65,5007081,BMY
2016-06-13,72.67,73.17,72.0,72.22,4726820,BMY
2016-06-14,72.22,73.15,72.16,73.1,4691859,BMY
2016-06-15,73.25,73.76,72.49,72.57,5390075,BMY
2016-06-16,72.35,72.52,70.77,71.73,10778234,BMY
2016-06-17,72.0,72.0,70.13,70.67,15007684,BMY
2016-06-20,71.33,71.75,70.96,70.96,5165827,BMY
2016-06-21,71.16,71.5,70.36,71.25,6450861,BMY
2016-06-22,71.25,73.44,71.2201,72.31,8093816,BMY
2016-06-23,72.86,72.91,72.15,72.64,5624535,BMY
2016-06-24,70.75,71.85,70.53,70.61,7414129,BMY
2016-06-27,70.39,71.13,70.09,70.32,7477388,BMY
2016-06-28,70.95,72.08,70.67,72.02,7066389,BMY
2016-06-29,72.12,73.17,71.96,73.0,6539785,BMY
2016-06-30,73.1,73.75,72.71,73.55,5763885,BMY
2016-07-01,73.66,74.16,73.335,73.78,3123075,BMY
2016-07-05,73.75,74.19,73.29,73.78,4255906,BMY
2016-07-06,74.01,74.06,72.87,73.86,6517612,BMY
2016-07-07,73.85,74.15,73.63,74.08,4056693,BMY
2016-07-08,74.29,75.72,74.0,75.28,5428134,BMY
2016-07-11,75.3,75.84,75.03,75.39,5277992,BMY
2016-07-12,75.48,76.55,75.48,76.2,5935551,BMY
2016-07-13,76.69,76.89,76.1,76.58,4651040,BMY
2016-07-14,76.79,76.92,76.29,76.77,4352625,BMY
2016-07-15,77.11,77.12,75.08,76.0,7523623,BMY
2016-07-18,76.27,76.36,75.62,75.96,3794127,BMY
2016-07-19,75.9,76.1925,75.43,75.47,3693247,BMY
2016-07-20,75.71,76.04,75.54,75.72,3949784,BMY
2016-07-21,75.61,76.08,75.15,75.5,3420459,BMY
2016-07-22,75.5,75.98,75.0,75.68,5276211,BMY
2016-07-25,75.7,75.75,75.07,75.56,3988974,BMY
2016-07-26,75.78,75.87,74.885,75.06,3826419,BMY
2016-07-27,75.2,76.8,75.01,76.47,5542648,BMY
2016-07-28,75.41,76.48,74.5,74.66,7412612,BMY
2016-07-29,74.57,75.16,74.22,74.81,4861139,BMY
2016-08-01,75.13,76.3,74.89,76.19,5081858,BMY
2016-08-02,76.02,76.07,74.71,75.05,4479810,BMY
2016-08-03,74.93,75.06,74.2542,74.8,4349626,BMY
2016-08-04,74.96,75.62,74.57,75.32,3474924,BMY
2016-08-05,62.0,64.77,61.56,63.28,86212615,BMY
2016-08-08,63.5,63.6514,60.0,60.3,60132826,BMY
2016-08-09,60.65,62.2484,60.57,61.61,25005611,BMY
2016-08-10,61.77,61.83,60.5,60.58,14455087,BMY
2016-08-11,60.7,61.13,60.25,60.97,14576344,BMY
2016-08-12,61.23,61.3,60.61,60.63,9376495,BMY
2016-08-15,60.74,60.855,60.01,60.03,12142914,BMY
2016-08-16,60.02,60.3899,59.3,59.41,13273714,BMY
2016-08-17,59.5,59.52,58.07,58.3,21007446,BMY
2016-08-18,58.27,59.475,58.26,58.68,14693323,BMY
2016-08-19,58.74,59.35,58.53,59.29,12134850,BMY
2016-08-22,59.65,59.68,59.01,59.26,11133617,BMY
2016-08-23,59.51,60.04,59.3,59.86,10582999,BMY
2016-08-24,59.8,60.0,58.4,58.59,13198695,BMY
2016-08-25,58.59,59.41,58.36,58.76,9116511,BMY
2016-08-26,58.76,59.4,58.54,58.77,7845194,BMY
2016-08-29,58.89,59.14,58.46,58.76,6573273,BMY
2016-08-30,58.97,58.97,57.16,57.24,16800450,BMY
2016-08-31,57.37,57.51,56.92,57.39,12533948,BMY
2016-09-01,57.6,57.62,56.49,56.76,12873853,BMY
2016-09-02,56.93,56.93,55.11,56.35,34001001,BMY
2016-09-06,56.69,57.128,56.12,56.96,11710635,BMY
2016-09-07,57.02,57.45,56.42,56.57,11719312,BMY
2016-09-08,56.63,57.245,56.28,56.81,11571495,BMY
2016-09-09,56.6,57.01,55.66,55.66,12349552,BMY
2016-09-12,55.3,56.44,55.02,56.32,9958857,BMY
2016-09-13,56.08,56.13,55.09,55.6,9473392,BMY
2016-09-14,55.85,56.087,55.11,55.23,9007207,BMY
2016-09-15,55.35,56.34,55.27,55.97,9844567,BMY
2016-09-16,56.22,56.41,55.53,55.6,12082897,BMY
2016-09-19,55.95,55.97,55.02,55.08,10517424,BMY
2016-09-20,55.35,56.28,55.16,55.56,9940177,BMY
2016-09-21,55.86,56.12,55.26,55.93,11651434,BMY
2016-09-22,56.03,56.65,55.87,56.42,10611009,BMY
2016-09-23,56.3,56.95,56.26,56.48,8569054,BMY
2016-09-26,56.26,56.31,55.4,55.48,8599822,BMY
2016-09-27,55.68,55.89,55.5,55.74,8619892,BMY
2016-09-28,55.81,55.81,54.93,55.09,13768416,BMY
2016-09-29,55.26,55.27,53.76,53.87,17228510,BMY
2016-09-30,53.93,54.37,53.9,53.92,13326712,BMY
2016-10-03,53.94,54.7,53.56,54.66,9697216,BMY
2016-10-04,54.9,55.82,54.8,55.21,14042673,BMY
2016-10-05,54.9,55.2,54.49,54.79,10964066,BMY
2016-10-06,54.57,55.36,54.48,55.05,10955332,BMY
2016-10-07,55.22,55.9,55.06,55.43,12714378,BMY
2016-10-10,50.79,51.3,49.54,49.81,65259694,BMY
2016-10-11,49.67,50.23,49.5,49.55,24532533,BMY
2016-10-12,49.82,50.97,49.74,50.01,18137465,BMY
2016-10-13,49.63,50.49,49.12,50.24,15095991,BMY
2016-10-14,50.35,50.65,49.755,49.77,13848384,BMY
2016-10-17,49.69,49.79,49.1,49.34,11577968,BMY
2016-10-18,49.48,50.35,49.34,50.05,8773340,BMY
2016-10-19,49.95,50.18,49.8,49.87,7636179,BMY
2016-10-20,49.81,50.48,49.76,50.36,9310189,BMY
2016-10-21,50.11,50.45,49.88,50.02,8558673,BMY
2016-10-24,50.11,50.1675,49.04,49.23,12107557,BMY
2016-10-25,49.22,50.13,49.03,49.55,10212818,BMY
2016-10-26,49.58,49.76,49.07,49.29,8331095,BMY
2016-10-27,52.42,53.1672,50.66,51.96,31896653,BMY
2016-10-28,52.11,52.22,50.66,51.0,13798712,BMY
2016-10-31,51.05,51.62,50.65,50.91,11326176,BMY
2016-11-01,50.93,51.36,50.375,50.8,8740777,BMY
2016-11-02,50.93,50.98,50.53,50.57,8197345,BMY
2016-11-03,50.51,50.8841,50.1,50.21,14924787,BMY
2016-11-04,50.5,51.45,50.46,51.01,12817975,BMY
2016-11-07,51.7,53.1,51.59,52.62,12825281,BMY
2016-11-08,52.29,53.34,52.02,53.16,10093969,BMY
2016-11-09,55.25,57.3,54.9,56.3,28681017,BMY
2016-11-10,57.0,57.55,56.22,56.66,17744691,BMY
2016-11-11,56.31,56.73,55.88,56.37,12438294,BMY
2016-11-14,56.66,56.85,56.02,56.56,7234945,BMY
2016-11-15,56.73,56.785,55.76,56.69,9312808,BMY
2016-11-16,56.7,56.72,55.925,56.2,8935479,BMY
2016-11-17,56.75,57.0961,56.06,56.68,6820451,BMY
2016-11-18,56.58,56.84,56.25,56.76,7387424,BMY
2016-11-21,56.71,56.845,56.4,56.73,11312292,BMY
2016-11-22,56.66,56.9,56.26,56.55,10349954,BMY
2016-11-23,56.05,56.78,55.78,56.75,10159776,BMY
2016-11-25,56.85,57.14,56.71,56.98,6228571,BMY
2016-11-28,56.92,56.96,56.25,56.51,8724213,BMY
2016-11-29,56.62,56.89,56.135,56.36,9818891,BMY
2016-11-30,56.29,56.69,56.0,56.44,16418924,BMY
2016-12-01,55.94,56.27,55.44,55.8,12719553,BMY
2016-12-02,55.69,56.11,55.3,55.96,9281504,BMY
2016-12-05,55.86,55.96,55.23,55.55,9904426,BMY
2016-12-06,55.71,56.04,55.56,56.03,5924415,BMY
2016-12-07,55.55,55.68,54.36,55.24,12210792,BMY
2016-12-08,54.93,55.42,54.7805,55.23,8191230,BMY
2016-12-09,55.16,57.18,55.1,57.04,11782750,BMY
2016-12-12,56.83,56.97,56.4,56.55,8828960,BMY
2016-12-13,57.0,57.3423,56.7,57.17,6902818,BMY
2016-12-14,57.3,58.52,57.27,58.5,12603939,BMY
2016-12-15,58.51,59.8,58.28,58.65,13210797,BMY
2016-12-16,58.92,59.05,58.2,58.62,12218246,BMY
2016-12-19,59.04,59.85,59.02,59.42,8399106,BMY
2016-12-20,59.3,59.53,58.94,59.12,3918827,BMY
2016-12-21,59.23,59.58,58.68,58.69,4471195,BMY
2016-12-22,58.74,58.98,58.515,58.76,4812301,BMY
2016-12-23,58.85,59.925,58.77,59.61,5412829,BMY
2016-12-27,59.61,59.75,59.29,59.33,4251889,BMY
2016-12-28,59.29,59.44,58.535,58.61,4249121,BMY
2016-12-29,58.81,59.19,58.63,58.9,3642660,BMY
2016-12-30,58.86,58.96,58.21,58.44,7008874,BMY
2017-01-03,58.78,59.68,58.58,59.45,10061749,BMY
2017-01-04,59.46,59.75,59.03,59.14,6703370,BMY
2017-01-05,59.39,60.42,59.31,60.13,8422274,BMY
2017-01-06,60.04,60.33,58.85,59.95,10104635,BMY
2017-01-09,59.75,59.92,59.65,59.73,5263011,BMY
2017-01-10,59.78,60.45,59.72,59.98,6103701,BMY
2017-01-11,58.12,58.87,56.53,56.8,20497892,BMY
2017-01-12,56.5,56.78,56.015,56.55,9977917,BMY
2017-01-13,56.56,56.73,56.05,56.22,7660198,BMY
2017-01-17,55.89,56.58,55.21,56.28,10416327,BMY
2017-01-18,56.51,56.55,55.89,56.07,6640000,BMY
2017-01-19,56.1,56.31,55.3359,55.49,7122292,BMY
2017-01-20,50.01,50.69,48.92,49.23,77021216,BMY
2017-01-23,49.53,50.3062,49.15,50.0,23886066,BMY
2017-01-24,50.05,50.14,48.93,48.96,17172827,BMY
2017-01-25,49.34,49.57,48.8,49.55,15978452,BMY
2017-01-26,48.59,49.51,46.01,46.82,44800782,BMY
2017-01-27,47.26,48.62,47.12,47.74,22916834,BMY
2017-01-30,48.22,49.1,47.96,48.69,15738223,BMY
2017-01-31,48.4,49.42,48.205,49.16,15094048,BMY
2017-02-01,49.13,49.32,48.32,49.29,16021890,BMY
2017-02-02,49.35,50.89,49.2708,50.5,18610222,BMY
2017-02-03,50.6,50.9122,50.36,50.78,10933979,BMY
2017-02-06,50.65,51.09,50.56,51.04,8263438,BMY
2017-02-07,51.49,52.32,51.26,51.66,15747761,BMY
2017-02-08,51.29,52.12,51.12,52.0,12236543,BMY
2017-02-09,52.0,52.25,51.46,51.51,5813111,BMY
2017-02-10,51.61,51.97,51.52,51.65,5845618,BMY
2017-02-13,51.83,52.09,51.615,52.03,6769739,BMY
2017-02-14,52.31,54.27,52.0875,53.71,19785205,BMY
2017-02-15,53.7,55.335,53.6,55.03,11860785,BMY
2017-02-16,55.08,55.156,53.92,54.28,9917069,BMY
2017-02-17,54.3,54.72,54.08,54.59,9706078,BMY
2017-02-21,54.41,57.21,53.41,54.78,26919342,BMY
2017-02-22,55.49,56.45,55.293,55.35,21293710,BMY
2017-02-23,55.63,56.09,55.02,55.77,14410368,BMY
2017-02-24,55.92,56.47,55.875,56.44,11382544,BMY
2017-02-27,56.5,56.995,56.2446,56.56,11285328,BMY
2017-02-28,56.54,56.93,56.21,56.71,9046039,BMY
2017-03-01,57.0,57.24,56.52,57.18,13349282,BMY
2017-03-02,56.89,57.49,56.59,56.86,12103706,BMY
2017-03-03,56.74,57.34,56.6257,57.26,9657427,BMY
2017-03-06,57.02,57.225,56.23,56.97,7917208,BMY
2017-03-07,56.27,56.63,55.7827,56.33,16970337,BMY
2017-03-08,56.33,57.5,56.22,57.12,13556428,BMY
2017-03-09,57.37,58.05,57.2,57.99,7535226,BMY
2017-03-10,58.03,58.54,57.81,58.32,8547335,BMY
2017-03-13,58.3,58.3,56.86,56.93,11689400,BMY
2017-03-14,56.95,57.5998,56.58,56.69,11746430,BMY
2017-03-15,56.67,57.93,56.67,57.65,10337688,BMY
2017-03-16,57.33,57.582,57.12,57.31,9903868,BMY
2017-03-17,57.23,57.25,56.11,56.29,15881880,BMY
2017-03-20,56.33,56.71,56.24,56.41,8481366,BMY
2017-03-21,56.5,56.66,55.38,55.71,9394520,BMY
2017-03-22,55.7,56.42,55.17,56.36,9808349,BMY
2017-03-23,56.08,56.53,55.68,55.77,7624712,BMY
2017-03-24,55.87,56.25,55.675,55.89,6170612,BMY
2017-03-27,55.6,56.35,55.53,56.04,11139741,BMY
2017-03-28,56.04,56.369,55.93,56.2,8525945,BMY
2017-03-29,56.17,56.55,55.925,55.95,6136155,BMY
2017-03-30,55.96,56.0,55.25,55.36,8147515,BMY
2017-03-31,55.3,55.67,54.16,54.38,12390392,BMY
2017-04-03,54.53,55.16,53.87,54.21,16315772,BMY
2017-04-04,54.21,54.35,53.95,54.14,8996731,BMY
2017-04-05,53.99,54.125,53.0,53.08,10095811,BMY
2017-04-06,53.05,53.53,52.51,53.29,7404812,BMY
2017-04-07,53.27,53.66,52.88,53.42,7969317,BMY
2017-04-10,53.35,53.71,53.2,53.35,7409110,BMY
2017-04-11,53.29,53.44,52.94,52.98,6996461,BMY
2017-04-12,52.82,53.14,52.75,52.99,7192973,BMY
2017-04-13,53.05,53.185,52.78,52.83,7169365,BMY
2017-04-17,52.75,53.22,52.53,52.95,6471385,BMY
2017-04-18,52.68,53.15,52.59,52.93,8036674,BMY
2017-04-19,53.0,53.66,52.88,53.2,8140605,BMY
2017-04-20,53.41,53.56,53.19,53.44,6092535,BMY
2017-04-21,53.4,53.71,53.15,53.48,5224373,BMY
2017-04-24,53.85,54.0,53.51,53.55,9783267,BMY
2017-04-25,53.65,54.32,53.65,53.94,9321100,BMY
2017-04-26,54.05,54.65,53.71,53.77,9453860,BMY
2017-04-27,55.36,56.13,54.62,55.67,15317773,BMY
2017-04-28,55.7,56.33,55.37,56.05,8248689,BMY
2017-05-01,56.34,56.83,55.91,56.31,7420255,BMY
2017-05-02,56.34,56.79,55.55,55.95,17278054,BMY
2017-05-03,55.49,55.58,54.72,55.06,10651062,BMY
2017-05-04,55.07,55.55,54.951,55.19,6205069,BMY
2017-05-05,55.25,55.33,54.9599,55.15,5938317,BMY
2017-05-08,54.99,55.18,54.54,54.94,4730500,BMY
2017-05-09,54.88,55.48,54.75,55.32,7134581,BMY
2017-05-10,55.18,55.31,54.88,55.14,6361374,BMY
2017-05-11,55.14,55.66,54.8901,55.14,6810192,BMY
2017-05-12,55.2,55.38,54.8,55.03,5176967,BMY
2017-05-15,55.03,55.23,54.83,55.1,4935028,BMY
2017-05-16,55.0,55.28,54.2,54.39,9259459,BMY
2017-05-17,54.03,54.62,53.7,54.41,7724335,BMY
2017-05-18,54.2,54.49,53.32,53.78,12419941,BMY
2017-05-19,53.82,54.28,53.82,54.02,8640912,BMY
2017-05-22,54.02,54.335,53.88,54.1,4462813,BMY
2017-05-23,54.16,54.43,54.14,54.21,7187085,BMY
2017-05-24,54.45,54.45,53.47,53.82,6461299,BMY
2017-05-25,53.89,54.58,53.69,54.39,8493124,BMY
2017-05-26,54.37,54.82,53.9,53.97,4968194,BMY
2017-05-30,53.93,54.24,53.76,53.93,7138167,BMY
2017-05-31,54.14,54.35,53.86,53.95,8140698,BMY
2017-06-01,54.0,54.53,53.88,54.53,6561557,BMY
2017-06-02,54.71,55.17,54.506,54.97,7470872,BMY
2017-06-05,53.76,54.3625,52.21,52.36,18743053,BMY
2017-06-06,52.3,52.4,51.63,51.66,11724718,BMY
2017-06-07,51.86,52.58,51.56,52.57,10562722,BMY
2017-06-08,52.6,53.36,52.55,52.85,8687199,BMY
2017-06-09,52.77,54.18,52.65,53.75,7553349,BMY
2017-06-12,53.75,54.55,53.49,54.36,8766726,BMY
2017-06-13,54.19,54.32,53.9,54.19,4777358,BMY
2017-06-14,54.24,54.8132,54.13,54.52,5622423,BMY
2017-06-15,54.49,54.7314,54.0214,54.28,5679722,BMY
2017-06-16,54.52,54.6,53.61,54.46,12535386,BMY
2017-06-19,54.46,55.37,54.32,55.22,6210603,BMY
2017-06-20,55.27,56.41,55.1,55.66,7461055,BMY
2017-06-21,55.75,56.58,55.6,56.07,8783585,BMY
2017-06-22,56.27,57.9,56.15,57.33,8289648,BMY
2017-06-23,57.27,57.36,56.24,56.64,20794767,BMY
2017-06-26,56.72,57.27,56.35,56.92,5596327,BMY
2017-06-27,56.8,56.86,55.8525,55.9,5477476,BMY
2017-06-28,56.15,56.38,55.77,55.87,5126889,BMY
2017-06-29,55.91,56.13,55.49,55.82,5037800,BMY
2017-06-30,55.99,56.07,55.68,55.72,4679652,BMY
2017-07-03,56.27,56.88,56.18,56.27,6257560,BMY
2017-07-05,56.27,56.39,55.55,56.35,5887394,BMY
2017-07-06,56.1,56.21,55.2,55.28,5546105,BMY
2017-07-07,55.51,55.995,55.075,55.91,5487495,BMY
2017-07-10,56.1,56.32,55.82,55.93,4050817,BMY
2017-07-11,55.81,56.1,55.095,55.33,4630317,BMY
2017-07-12,55.64,56.24,54.85,55.04,9080986,BMY
2017-07-13,55.06,55.18,54.22,54.67,8130932,BMY
2017-07-14,54.81,55.449,54.5,55.15,6042860,BMY
2017-07-17,55.28,55.53,54.58,54.79,3719657,BMY
2017-07-18,54.77,54.82,54.4225,54.74,3702019,BMY
2017-07-19,54.77,55.195,54.61,55.07,3321722,BMY
2017-07-20,55.28,55.72,55.18,55.44,3862419,BMY
2017-07-21,55.41,55.77,55.38,55.65,5009128,BMY
2017-07-24,55.65,55.94,55.15,55.6,6700926,BMY
2017-07-25,55.86,56.18,55.77,55.95,7312939,BMY
2017-07-26,55.95,56.145,55.5,55.98,8049264,BMY
2017-07-27,53.33,54.44,52.06,54.24,21645111,BMY
2017-07-28,54.24,55.59,53.94,55.27,9099647,BMY
2017-07-31,55.59,57.2,55.5,56.9,10824270,BMY
2017-08-01,57.15,57.17,55.665,56.11,11075279,BMY
2017-08-02,56.29,56.45,55.1,55.23,6294198,BMY
2017-08-03,55.1,55.88,55.08,55.5,5484412,BMY
2017-08-04,55.56,56.22,55.5204,55.95,4161468,BMY
2017-08-07,56.0,56.35,55.57,56.3,5126033,BMY
2017-08-08,56.35,57.57,56.3025,56.91,7887217,BMY
2017-08-09,56.79,57.56,56.51,57.4,7675555,BMY
2017-08-10,57.25,57.25,56.55,56.59,5134568,BMY
2017-08-11,56.61,57.01,56.41,56.73,4060530,BMY
2017-08-14,56.96,57.76,56.7,57.62,5654336,BMY
2017-08-15,57.66,57.9949,57.5,57.87,5843318,BMY
2017-08-16,57.33,57.69,56.94,57.5,7881340,BMY
2017-08-17,57.48,57.53,56.73,56.77,4393721,BMY
2017-08-18,56.68,56.94,56.41,56.42,4809885,BMY
2017-08-21,56.42,56.92,56.25,56.64,4879394,BMY
2017-08-22,56.79,57.8,56.65,57.67,4441031,BMY
2017-08-23,57.63,58.17,57.43,57.87,4017429,BMY
2017-08-24,57.98,58.34,57.8,58.17,4470989,BMY
2017-08-25,58.29,58.67,58.18,58.37,4070765,BMY
2017-08-28,58.64,58.8899,58.45,58.58,3292255,BMY
2017-08-29,58.35,59.02,58.18,58.86,3984514,BMY
2017-08-30,58.87,59.7,58.82,59.38,5327786,BMY
2017-08-31,59.63,60.75,59.61,60.48,9716921,BMY
2017-09-01,60.36,60.65,59.72,59.9,6284460,BMY
2017-09-05,59.54,60.22,59.39,59.81,4383655,BMY
2017-09-06,60.0,60.29,59.77,59.87,5389284,BMY
2017-09-07,60.5,63.47,60.49,62.84,17301923,BMY
2017-09-08,62.74,63.18,62.23,62.62,6579322,BMY
2017-09-11,62.62,63.135,62.14,62.72,6086467,BMY
2017-09-12,62.44,63.09,62.42,63.02,4780698,BMY
2017-09-13,62.88,63.08,62.23,62.48,4356991,BMY
2017-09-14,62.38,63.11,62.32,62.69,5347129,BMY
2017-09-15,62.9,63.38,62.31,62.48,10407558,BMY
2017-09-18,62.49,63.21,62.27,62.7,6976468,BMY
2017-09-19,62.7,63.1264,62.59,62.93,4844305,BMY
2017-09-20,62.92,63.72,62.72,63.49,5561290,BMY
2017-09-21,63.35,63.74,63.03,63.33,5250092,BMY
2017-09-22,63.33,63.55,63.04,63.36,3667703,BMY
2017-09-25,63.33,63.69,63.06,63.19,5959010,BMY
2017-09-26,63.12,63.6,62.805,62.93,3497913,BMY
2017-09-27,62.78,63.145,62.57,62.95,4674205,BMY
2017-09-28,62.79,63.459,62.59,63.01,5842502,BMY
2017-09-29,63.16,63.75,63.06,63.74,5404324,BMY
2017-10-02,63.8,64.78,63.64,64.56,5991743,BMY
2017-10-03,64.41,64.79,64.17,64.29,5056183,BMY
2017-10-04,64.47,64.79,64.38,64.74,4583823,BMY
2017-10-05,64.22,64.34,63.73,63.8,6091778,BMY
2017-10-06,63.89,65.03,63.83,64.81,6161423,BMY
2017-10-09,64.76,64.86,64.085,64.15,3267679,BMY
2017-10-10,64.24,65.26,64.16,65.13,5008533,BMY
2017-10-11,65.13,65.5,64.93,65.11,3875585,BMY
2017-10-12,65.15,65.73,64.9,65.35,5339734,BMY
2017-10-13,65.51,66.1,65.14,65.29,6209580,BMY
2017-10-16,64.54,65.04,63.31,63.65,6692649,BMY
2017-10-17,63.63,64.37,63.41,64.18,5030781,BMY
2017-10-18,64.25,64.7,63.55,63.7,5595032,BMY
2017-10-19,63.82,64.69,63.675,64.67,4919544,BMY
2017-10-20,64.79,64.99,64.21,64.42,5227420,BMY
2017-10-23,64.62,64.69,63.69,63.75,5990197,BMY
2017-10-24,63.75,64.05,63.36,63.65,6197622,BMY
2017-10-25,63.46,64.56,63.41,64.06,5371064,BMY
2017-10-26,62.51,63.25,60.4,60.95,13116258,BMY
2017-10-27,60.98,61.69,59.79,59.94,9539873,BMY
2017-10-30,61.09,61.53,60.28,60.84,8443729,BMY
2017-10-31,60.94,61.9,60.68,61.66,8234174,BMY
2017-11-01,61.86,62.35,61.49,62.16,4713267,BMY
2017-11-02,62.15,62.87,61.73,62.23,4058167,BMY
2017-11-03,62.08,62.25,61.795,62.22,3327317,BMY
2017-11-06,62.24,62.27,61.28,61.68,4222569,BMY
2017-11-07,61.58,62.43,61.45,61.91,4047238,BMY
2017-11-08,61.63,62.82,61.625,62.58,4535865,BMY
2017-11-09,62.21,62.35,61.76,61.99,3670232,BMY
2017-11-10,61.75,61.75,60.34,60.86,5592728,BMY
2017-11-13,60.7,61.21,60.5,60.99,4222587,BMY
2017-11-14,60.96,61.65,60.67,61.25,3986891,BMY
2017-11-15,61.26,61.28,60.53,61.07,3349184,BMY
2017-11-16,61.25,61.97,61.01,61.87,4286221,BMY
2017-11-17,61.56,61.895,60.99,61.32,4147934,BMY
2017-11-20,61.17,61.2199,60.15,60.8,4902710,BMY
2017-11-21,61.2,61.74,60.98,61.24,3967968,BMY
2017-11-22,61.28,61.77,61.0,61.14,3192233,BMY
2017-11-24,61.15,61.61,61.03,61.43,1985668,BMY
2017-11-27,61.53,61.84,61.34,61.61,3032616,BMY
2017-11-28,61.72,62.96,61.61,62.52,8515746,BMY
2017-11-29,62.43,63.39,61.9,62.9,5064185,BMY
2017-11-30,63.09,63.8,62.53,63.19,8050700,BMY
2017-12-01,63.16,63.62,62.44,63.24,4186236,BMY
2017-12-04,63.17,63.87,62.44,62.47,4893852,BMY
2017-12-05,62.66,63.0,61.63,62.02,4828815,BMY
2017-12-06,62.09,62.29,60.83,60.97,4758697,BMY
2017-12-07,60.96,61.89,60.96,61.84,5140490,BMY
2017-12-08,61.82,62.72,61.68,62.42,5309959,BMY
2017-12-11,62.22,63.41,62.09,63.02,4502938,BMY
2017-12-12,63.19,63.65,63.19,63.28,4832382,BMY
2017-12-13,63.14,63.97,63.0,63.47,4352438,BMY
2017-12-14,63.28,63.52,61.72,62.13,5507924,BMY
2017-12-15,62.56,62.84,61.97,62.41,8856775,BMY
2017-12-18,62.6,62.75,62.18,62.4,5608892,BMY
2017-12-19,62.55,62.76,61.52,61.56,5546036,BMY
2017-12-20,61.7,61.75,60.59,61.2,6980326,BMY
2017-12-21,61.29,61.8,61.03,61.5,6195597,BMY
2017-12-22,61.5,61.71,60.6,60.96,5477246,BMY
2017-12-26,60.98,61.55,60.96,61.26,3674245,BMY
2017-12-27,61.35,62.02,61.3,61.68,3722252,BMY
2017-12-28,61.6,61.85,61.37,61.77,2500533,BMY
2017-12-29,61.97,62.255,61.26,61.28,3953493,BMY
2018-01-02,61.4,61.51,60.84,61.31,6472651,BMY
2018-01-03,61.21,61.505,60.7,61.36,7433967,BMY
2018-01-04,61.0,61.82,60.78,61.75,6403211,BMY
2018-01-05,61.87,62.175,61.48,61.89,6113360,BMY
2018-01-08,61.78,62.2,61.21,61.91,4663711,BMY
2018-01-09,61.87,62.1,61.55,61.85,5156771,BMY
2018-01-10,61.52,62.07,61.18,62.01,5096335,BMY
2018-01-11,61.99,62.52,61.8,62.47,6591063,BMY
2018-01-12,62.75,63.22,62.52,62.81,5489236,BMY
2018-01-16,61.75,61.86,59.42,59.92,14471659,BMY
2018-01-17,60.33,62.0,60.28,61.85,10608482,BMY
2018-01-18,61.81,61.9,61.095,61.83,7904177,BMY
2018-01-19,62.1,62.42,61.56,62.28,7490267,BMY
2018-01-22,62.29,63.425,62.02,63.28,6748074,BMY
2018-01-23,62.99,63.68,62.8,63.43,6459887,BMY
2018-01-24,63.71,64.0,63.14,63.76,6430049,BMY
2018-01-25,64.0,64.26,63.2,63.52,6183219,BMY
2018-01-26,63.93,64.731,63.63,64.25,6727310,BMY
2018-01-29,64.12,64.9599,64.08,64.43,6763254,BMY
2018-01-30,63.93,64.61,63.31,63.96,5847968,BMY
2018-01-31,63.96,64.03,61.935,62.6,8886885,BMY
2018-02-01,62.18,62.98,61.945,62.8,7132976,BMY
2018-02-02,62.89,64.29,62.85,63.48,11719210,BMY
2018-02-05,65.43,65.89,60.93,60.96,23181859,BMY
2018-02-06,59.83,61.205,58.44,60.9,18286290,BMY
2018-02-07,60.64,62.77,60.3,62.63,12176593,BMY
2013-02-08,97.25,97.33,96.73,97.25,2996000,BRK.B
2013-02-11,97.46,97.5,97.04,97.13,1765300,BRK.B
2013-02-12,97.07,97.99,97.01,97.7,2385700,BRK.B
2013-02-13,97.72,98.2,97.59,97.97,2450100,BRK.B
2013-02-14,97.84,99.31,97.84,99.21,5013700,BRK.B
2013-02-15,99.64,99.79,99.23,99.77,5200600,BRK.B
2013-02-19,99.98,101.08,99.7,101.02,4290100,BRK.B
2013-02-20,101.14,101.49,100.02,100.22,5384400,BRK.B
2013-02-21,100.09,100.55,99.67,100.17,6168500,BRK.B
2013-02-22,100.5,101.27,100.22,101.21,3448400,BRK.B
2013-02-25,101.74,102.0,98.44,98.58,5836200,BRK.B
2013-02-26,99.05,101.0,98.25,98.72,4406400,BRK.B
2013-02-27,98.58,101.27,98.58,101.21,4319700,BRK.B
2013-02-28,101.44,102.33,101.31,102.16,8875500,BRK.B
2013-03-01,101.45,102.25,100.44,102.05,4812800,BRK.B
2013-03-04,101.66,101.98,100.5,101.95,4314100,BRK.B
2013-03-05,102.48,103.48,102.33,102.66,4449800,BRK.B
2013-03-06,103.29,103.56,102.76,103.24,3316300,BRK.B
2013-03-07,103.25,103.58,103.03,103.41,2619400,BRK.B
2013-03-08,103.98,104.0,103.1,103.63,3509600,BRK.B
2013-03-11,103.77,104.15,103.41,104.07,3268700,BRK.B
2013-03-12,104.09,104.19,102.12,103.01,3767500,BRK.B
2013-03-13,103.06,103.7,102.97,103.65,2876900,BRK.B
2013-03-14,103.81,104.25,103.59,103.99,3178400,BRK.B
2013-03-15,103.67,103.79,102.79,102.79,7253800,BRK.B
2013-03-18,102.11,102.85,101.91,102.12,3585500,BRK.B
2013-03-19,102.37,102.74,101.3,101.77,3343300,BRK.B
2013-03-20,102.18,102.57,101.87,102.34,3284100,BRK.B
2013-03-21,101.94,102.57,101.73,101.96,4422700,BRK.B
2013-03-22,101.99,102.7,101.95,102.57,2427800,BRK.B
2013-03-25,103.0,103.27,101.92,102.4,3238700,BRK.B
2013-03-26,102.89,103.84,102.46,103.82,3473900,BRK.B
2013-03-27,103.21,103.45,102.64,103.16,2358800,BRK.B
2013-03-28,103.32,104.48,102.97,104.2,4531100,BRK.B
2013-04-01,104.17,104.46,103.17,103.47,2416800,BRK.B
2013-04-02,103.96,105.5,103.8,105.14,4082200,BRK.B
2013-04-03,105.53,105.53,104.05,104.24,3894300,BRK.B
2013-04-04,104.66,105.56,104.36,105.13,3836400,BRK.B
2013-04-05,103.91,104.39,103.34,104.15,3680800,BRK.B
2013-04-08,104.54,105.29,103.62,105.26,2500000,BRK.B
2013-04-09,105.38,105.47,104.78,105.12,2666600,BRK.B
2013-04-10,105.27,106.37,104.91,106.33,3108600,BRK.B
2013-04-11,106.38,106.98,106.02,106.73,3547000,BRK.B
2013-04-12,106.5,107.05,106.3,107.04,3082100,BRK.B
2013-04-15,106.84,107.43,104.27,104.52,5594300,BRK.B
2013-04-16,105.29,107.49,105.15,107.16,4429800,BRK.B
2013-04-17,106.42,106.69,104.3,105.17,4493500,BRK.B
2013-04-18,105.02,105.23,102.69,103.0,3964900,BRK.B
2013-04-19,103.46,105.46,103.09,105.28,4167300,BRK.B
2013-04-22,105.52,105.72,104.13,105.02,3108100,BRK.B
2013-04-23,105.42,106.71,105.3,106.68,4082800,BRK.B
2013-04-24,106.72,107.0,106.36,106.75,2443500,BRK.B
2013-04-25,107.02,108.04,106.82,107.47,3579400,BRK.B
2013-04-26,107.54,107.9,106.5,107.1,3869800,BRK.B
2013-04-29,107.19,107.4,106.41,106.61,2573900,BRK.B
2013-04-30,106.6,106.7,105.63,106.32,5047000,BRK.B
2013-05-01,105.97,107.09,105.97,106.12,3133100,BRK.B
2013-05-02,106.49,107.33,106.24,107.3,2569000,BRK.B
2013-05-03,108.26,109.2,108.23,108.64,4447700,BRK.B
2013-05-06,110.95,111.25,109.45,110.0,4929200,BRK.B
2013-05-07,110.49,110.5,109.46,109.9,3679300,BRK.B
2013-05-08,109.96,110.98,109.43,110.94,3814900,BRK.B
2013-05-09,110.85,111.34,110.35,110.66,3405100,BRK.B
2013-05-10,111.1,111.88,111.0,111.82,3786300,BRK.B
2013-05-13,111.83,112.34,111.41,111.74,2806600,BRK.B
2013-05-14,112.08,112.73,111.8,112.67,3891300,BRK.B
2013-05-15,112.57,112.98,112.15,112.77,3854900,BRK.B
2013-05-16,112.52,112.53,111.25,111.54,3621800,BRK.B
2013-05-17,111.95,113.1,111.76,113.02,4791000,BRK.B
2013-05-20,112.87,113.55,112.58,113.0,3096600,BRK.B
2013-05-21,113.07,113.34,112.45,112.7,3614600,BRK.B
2013-05-22,112.82,113.45,111.11,111.85,5845600,BRK.B
2013-05-23,110.46,111.72,109.11,111.29,5564700,BRK.B
2013-05-24,110.5,110.83,109.92,110.83,3517000,BRK.B
2013-05-28,112.17,112.5,111.76,112.28,5312600,BRK.B
2013-05-29,111.66,113.46,111.41,113.03,4557200,BRK.B
2013-05-30,113.37,115.0,113.31,114.84,5531300,BRK.B
2013-05-31,114.82,115.0,113.88,114.07,8636300,BRK.B
2013-06-03,114.76,114.76,113.03,114.07,4944800,BRK.B
2013-06-04,113.95,114.0,112.9,113.42,4339600,BRK.B
2013-06-05,112.9,113.16,111.05,111.51,5034700,BRK.B
2013-06-06,111.34,113.17,111.15,113.1,4550300,BRK.B
2013-06-07,113.89,115.55,113.53,115.31,4725500,BRK.B
2013-06-10,115.56,115.98,114.8,115.15,3126900,BRK.B
2013-06-11,114.41,114.43,113.26,113.51,4064800,BRK.B
2013-06-12,114.01,114.35,112.66,112.95,3941700,BRK.B
2013-06-13,112.89,115.14,112.27,114.99,4018900,BRK.B
2013-06-14,114.94,115.08,113.94,114.16,2978600,BRK.B
2013-06-17,114.75,115.57,113.83,114.92,3509400,BRK.B
2013-06-18,115.01,115.59,114.84,115.17,2992200,BRK.B
2013-06-19,115.14,115.66,113.81,113.84,3471600,BRK.B
2013-06-20,113.2,113.91,110.86,111.41,6299300,BRK.B
2013-06-21,112.63,113.13,111.25,112.38,7188700,BRK.B
2013-06-24,111.75,112.0,109.53,110.71,5193400,BRK.B
2013-06-25,111.81,112.31,110.88,112.07,4147900,BRK.B
2013-06-26,112.98,113.5,112.27,112.91,3763100,BRK.B
2013-06-27,113.63,113.7,112.95,113.0,3209200,BRK.B
2013-06-28,112.66,112.86,111.66,111.92,4455800,BRK.B
2013-07-01,112.51,113.77,112.51,113.04,3302000,BRK.B
2013-07-02,112.84,113.36,112.08,112.52,2748600,BRK.B
2013-07-03,112.03,112.71,111.58,112.63,1350000,BRK.B
2013-07-05,113.34,115.0,113.21,114.96,3158100,BRK.B
2013-07-08,115.5,115.87,114.8,115.01,3482000,BRK.B
2013-07-09,115.62,115.95,115.11,115.8,3385900,BRK.B
2013-07-10,115.5,115.78,114.56,114.88,2606200,BRK.B
2013-07-11,115.99,117.37,115.43,116.98,4339900,BRK.B
2013-07-12,116.81,117.2,116.55,117.12,3285100,BRK.B
2013-07-15,117.34,117.47,116.86,117.21,2776300,BRK.B
2013-07-16,117.46,117.98,117.03,117.2,2653800,BRK.B
2013-07-17,117.83,118.13,117.44,117.63,3042000,BRK.B
2013-07-18,117.89,118.56,117.83,118.56,4139900,BRK.B
2013-07-19,118.68,119.08,118.11,118.9,3569700,BRK.B
2013-07-22,119.16,119.3,118.55,118.94,2786200,BRK.B
2013-07-23,119.07,119.08,118.15,118.21,2844500,BRK.B
2013-07-24,118.26,118.71,116.24,116.46,3657000,BRK.B
2013-07-25,116.0,117.46,115.51,117.07,3241400,BRK.B
2013-07-26,116.57,117.35,115.61,117.34,3139900,BRK.B
2013-07-29,116.91,116.91,115.98,116.42,2447100,BRK.B
2013-07-30,116.9,117.26,115.56,115.79,3559700,BRK.B
2013-07-31,116.37,116.89,115.8,115.87,3811700,BRK.B
2013-08-01,116.98,117.5,116.52,117.28,3992400,BRK.B
2013-08-02,117.37,117.86,116.85,117.82,3432400,BRK.B
2013-08-05,119.1,119.14,117.88,118.23,2858100,BRK.B
2013-08-06,118.23,118.45,117.26,117.91,2756900,BRK.B
2013-08-07,117.4,117.4,116.47,116.8,2767800,BRK.B
2013-08-08,117.4,117.86,116.6,117.64,2558200,BRK.B
2013-08-09,117.5,117.74,116.51,116.71,2194600,BRK.B
2013-08-12,116.24,117.33,116.1,117.13,2232900,BRK.B
2013-08-13,117.35,117.61,116.43,117.28,1903500,BRK.B
2013-08-14,117.04,117.33,116.46,116.57,1929300,BRK.B
2013-08-15,116.0,116.22,114.59,114.8,3626000,BRK.B
2013-08-16,114.53,115.69,114.3,115.24,3509900,BRK.B
2013-08-19,115.14,115.49,114.19,114.3,2249200,BRK.B
2013-08-20,114.21,115.35,114.15,115.01,2448400,BRK.B
2013-08-21,114.8,115.0,113.52,113.98,3111500,BRK.B
2013-08-22,114.18,115.33,113.97,114.75,3476000,BRK.B
2013-08-23,115.0,115.09,114.08,114.27,2951600,BRK.B
2013-08-26,114.34,114.95,113.84,113.85,3029200,BRK.B
2013-08-27,113.2,113.47,111.21,111.54,5034900,BRK.B
2013-08-28,111.16,112.83,111.11,112.2,3140900,BRK.B
2013-08-29,111.88,112.69,111.7,111.99,2655800,BRK.B
2013-08-30,112.25,112.48,110.72,111.22,3998100,BRK.B
2013-09-03,112.32,112.95,111.35,112.08,3340000,BRK.B
2013-09-04,111.75,112.45,111.35,112.08,3916100,BRK.B
2013-09-05,112.0,112.65,111.86,112.27,3398900,BRK.B
2013-09-06,112.44,112.54,110.72,111.86,2845300,BRK.B
2013-09-09,112.13,112.67,111.45,112.67,3028900,BRK.B
2013-09-10,113.31,113.8,112.82,113.59,3587800,BRK.B
2013-09-11,113.56,114.28,113.42,114.28,3536000,BRK.B
2013-09-12,114.25,114.25,113.09,113.38,2968400,BRK.B
2013-09-13,113.29,113.71,112.94,113.54,2010200,BRK.B
2013-09-16,114.37,115.1,114.22,114.84,3158400,BRK.B
2013-09-17,115.16,115.92,115.02,115.39,4196100,BRK.B
2013-09-18,115.39,117.07,114.95,116.7,4910100,BRK.B
2013-09-19,117.1,117.77,116.62,117.17,5064000,BRK.B
2013-09-20,117.77,117.97,116.85,117.9,8977900,BRK.B
2013-09-23,117.06,117.1,115.21,115.64,4477200,BRK.B
2013-09-24,115.77,115.88,114.85,115.05,3256800,BRK.B
2013-09-25,115.0,116.0,114.86,115.51,4326100,BRK.B
2013-09-26,115.42,116.37,115.01,115.79,2362400,BRK.B
2013-09-27,115.3,115.41,114.51,114.85,2777200,BRK.B
2013-09-30,113.74,114.11,113.02,113.51,3907300,BRK.B
2013-10-01,113.74,114.43,113.34,114.14,3146000,BRK.B
2013-10-02,113.55,114.41,113.16,114.41,4435300,BRK.B
2013-10-03,114.05,114.05,112.82,113.37,4110400,BRK.B
2013-10-04,113.41,114.34,113.3,113.75,3503000,BRK.B
2013-10-07,112.99,113.68,112.4,112.86,3651800,BRK.B
2013-10-08,112.86,113.12,111.25,111.37,4414000,BRK.B
2013-10-09,111.66,112.21,110.84,111.77,3773500,BRK.B
2013-10-10,113.14,114.92,113.06,114.84,4147000,BRK.B
2013-10-11,114.85,115.83,114.2,115.81,3551900,BRK.B
2013-10-14,114.99,116.08,114.49,116.0,3668400,BRK.B
2013-10-15,115.85,115.85,114.49,114.63,2872700,BRK.B
2013-10-16,115.2,116.79,114.97,116.69,3742800,BRK.B
2013-10-17,116.65,117.25,116.04,116.92,3703900,BRK.B
2013-10-18,117.47,117.5,116.78,116.97,3153100,BRK.B
2013-10-21,116.95,117.0,116.43,116.89,2175300,BRK.B
2013-10-22,117.19,117.61,117.0,117.49,3716600,BRK.B
2013-10-23,117.1,117.5,116.3,116.41,2758800,BRK.B
2013-10-24,116.95,117.31,116.61,116.84,2597200,BRK.B
2013-10-25,116.78,117.1,116.52,117.03,2941700,BRK.B
2013-10-28,117.18,117.21,116.67,116.94,2729700,BRK.B
2013-10-29,116.91,117.44,116.76,117.41,2584600,BRK.B
2013-10-30,117.56,117.7,116.31,116.34,2941300,BRK.B
2013-10-31,116.32,116.41,115.05,115.09,4376800,BRK.B
2013-11-01,115.28,116.07,114.94,115.27,3703900,BRK.B
2013-11-04,115.78,115.82,114.5,114.87,3522300,BRK.B
2013-11-05,114.47,115.1,114.3,114.36,2297600,BRK.B
2013-11-06,114.69,115.11,114.6,114.91,3536000,BRK.B
2013-11-07,115.12,115.46,113.79,113.83,3553400,BRK.B
2013-11-08,113.5,115.92,113.5,115.88,4497400,BRK.B
2013-11-11,115.5,116.0,115.26,115.65,1946800,BRK.B
2013-11-12,115.31,115.46,114.0,114.21,3084000,BRK.B
2013-11-13,113.76,114.89,113.76,114.81,3910100,BRK.B
2013-11-14,114.86,115.69,114.71,115.69,2854600,BRK.B
2013-11-15,115.34,116.34,115.24,116.3,3682400,BRK.B
2013-11-18,116.56,116.56,115.69,115.9,2633200,BRK.B
2013-11-19,115.9,116.22,115.46,115.84,2611300,BRK.B
2013-11-20,115.92,115.92,114.54,114.9,2833000,BRK.B
2013-11-21,115.32,116.51,114.71,116.42,3201300,BRK.B
2013-11-22,116.52,117.33,116.42,116.96,3181100,BRK.B
2013-11-25,117.18,117.28,115.38,115.63,4220600,BRK.B
2013-11-26,115.8,116.84,115.76,116.58,4320100,BRK.B
2013-11-27,116.6,116.95,115.96,116.58,2682100,BRK.B
2013-11-29,116.73,116.97,116.09,116.53,2098700,BRK.B
2013-12-02,116.5,116.59,115.11,115.33,4021100,BRK.B
2013-12-03,114.59,115.01,114.04,114.79,3913800,BRK.B
2013-12-04,114.35,115.58,114.0,115.3,3675700,BRK.B
2013-12-05,115.01,115.56,114.87,114.96,2874600,BRK.B
2013-12-06,115.97,116.7,115.76,116.66,3260500,BRK.B
2013-12-09,116.88,117.46,116.77,117.14,3370200,BRK.B
2013-12-10,117.03,117.15,115.6,115.61,2969700,BRK.B
2013-12-11,115.6,115.8,114.28,114.51,3754300,BRK.B
2013-12-12,114.49,115.06,114.04,114.38,3120300,BRK.B
2013-12-13,114.38,115.03,113.99,114.06,2982400,BRK.B
2013-12-16,114.4,114.71,113.67,113.96,4792000,BRK.B
2013-12-17,114.15,114.18,113.58,113.63,3699200,BRK.B
2013-12-18,113.93,116.27,113.5,116.14,5427100,BRK.B
2013-12-19,115.84,116.61,115.66,116.36,3489800,BRK.B
2013-12-20,116.24,116.7,115.6,115.6,7377000,BRK.B
2013-12-23,116.4,117.17,116.22,117.04,3506900,BRK.B
2013-12-24,117.27,117.43,117.0,117.43,1077700,BRK.B
2013-12-26,117.43,117.99,117.03,117.99,2036200,BRK.B
2013-12-27,117.99,118.21,117.72,118.0,1898800,BRK.B
2013-12-30,118.33,118.56,117.75,118.04,1942600,BRK.B
2013-12-31,118.05,118.66,117.81,118.56,2420000,BRK.B
2014-01-02,118.34,118.5,117.36,117.5,3087000,BRK.B
2014-01-03,117.5,118.0,117.38,117.57,2694500,BRK.B
2014-01-06,118.2,118.2,116.26,116.28,3426000,BRK.B
2014-01-07,116.61,116.95,115.96,116.19,4062000,BRK.B
2014-01-08,116.0,116.37,115.25,115.34,3822700,BRK.B
2014-01-09,115.77,115.93,115.03,115.32,3339600,BRK.B
2014-01-10,116.02,116.02,114.43,114.97,3344400,BRK.B
2014-01-13,115.08,115.28,113.76,114.01,4742300,BRK.B
2014-01-14,114.15,114.96,113.6,114.96,3766400,BRK.B
2014-01-15,115.23,115.85,114.7,115.85,4513300,BRK.B
2014-01-16,115.94,116.07,114.91,115.24,2702100,BRK.B
2014-01-17,115.47,115.58,114.75,115.07,4173000,BRK.B
2014-01-21,115.32,115.49,114.26,115.15,4248600,BRK.B
2014-01-22,115.42,115.91,115.06,115.26,2823300,BRK.B
2014-01-23,114.82,114.87,113.33,113.5,5138000,BRK.B
2014-01-24,113.06,113.2,111.76,111.81,7193300,BRK.B
2014-01-27,111.92,112.28,111.13,111.5,5172800,BRK.B
2014-01-28,111.95,112.69,111.85,112.01,4174900,BRK.B
2014-01-29,111.41,112.04,111.12,111.28,3914000,BRK.B
2014-01-30,111.85,113.33,111.38,113.0,3787600,BRK.B
2014-01-31,111.81,112.37,110.85,111.6,5865700,BRK.B
2014-02-03,112.11,112.11,108.84,108.99,7071000,BRK.B
2014-02-04,109.42,109.59,108.6,109.13,5589200,BRK.B
2014-02-05,108.94,109.31,108.12,108.78,4205900,BRK.B
2014-02-06,109.43,110.28,108.94,110.16,3909100,BRK.B
2014-02-07,110.61,112.7,110.61,112.61,5607600,BRK.B
2014-02-10,112.62,113.0,111.73,112.61,3118000,BRK.B
2014-02-11,112.83,113.79,112.14,113.61,4188400,BRK.B
2014-02-12,113.68,114.16,113.13,113.3,2907100,BRK.B
2014-02-13,112.86,114.77,112.58,114.7,3597000,BRK.B
2014-02-14,114.5,115.04,114.22,114.95,3072400,BRK.B
2014-02-18,115.16,115.22,114.36,114.73,2574800,BRK.B
2014-02-19,114.72,114.85,113.26,113.36,3683600,BRK.B
2014-02-20,113.33,113.49,112.3,113.1,4108200,BRK.B
2014-02-21,113.44,113.99,112.97,113.18,3350900,BRK.B
2014-02-24,113.25,114.0,113.12,113.2,3530100,BRK.B
2014-02-25,113.14,114.16,112.57,113.94,3255200,BRK.B
2014-02-26,113.86,114.18,113.2,113.7,3104000,BRK.B
2014-02-27,113.25,114.58,113.08,114.58,3207100,BRK.B
2014-02-28,114.8,116.0,114.21,115.78,4607400,BRK.B
2014-03-03,116.15,116.75,114.88,116.06,4556900,BRK.B
2014-03-04,117.13,118.59,117.0,118.57,4830400,BRK.B
2014-03-05,118.38,119.08,118.14,118.98,3458000,BRK.B
2014-03-06,119.17,121.44,119.11,121.2,5337700,BRK.B
2014-03-07,121.84,122.92,121.4,122.67,4384600,BRK.B
2014-03-10,122.58,124.32,122.35,124.1,4304500,BRK.B
2014-03-11,124.44,125.0,123.89,124.69,5479100,BRK.B
2014-03-12,123.92,125.21,123.89,125.17,3911500,BRK.B
2014-03-13,125.61,125.91,123.45,123.61,4714500,BRK.B
2014-03-14,123.74,124.28,122.24,122.51,4684300,BRK.B
2014-03-17,123.44,123.95,122.88,123.36,3363200,BRK.B
2014-03-18,123.4,123.56,122.52,123.28,3940000,BRK.B
2014-03-19,123.48,123.69,121.84,122.62,3210600,BRK.B
2014-03-20,122.56,124.53,122.38,124.44,3818900,BRK.B
2014-03-21,125.05,125.89,124.42,125.2,8904100,BRK.B
2014-03-24,125.51,125.89,123.98,124.32,3961100,BRK.B
2014-03-25,125.06,125.09,123.85,124.47,2938500,BRK.B
2014-03-26,125.0,125.05,123.01,123.01,3148300,BRK.B
2014-03-27,123.29,123.85,122.63,123.47,3983300,BRK.B
2014-03-28,123.83,124.37,123.03,123.53,3430300,BRK.B
2014-03-31,124.25,124.97,124.02,124.97,3711500,BRK.B
2014-04-01,125.07,125.34,124.36,124.88,2967100,BRK.B
2014-04-02,124.82,124.93,124.18,124.47,3299900,BRK.B
2014-04-03,124.49,124.71,123.89,124.31,2272200,BRK.B
2014-04-04,124.61,125.36,123.86,123.9,3264700,BRK.B
2014-04-07,123.99,124.16,123.06,123.12,4182500,BRK.B
2014-04-08,123.17,123.74,122.52,123.13,4413600,BRK.B
2014-04-09,123.27,124.12,123.17,124.01,4077200,BRK.B
2014-04-10,123.67,124.69,122.26,122.27,4102800,BRK.B
2014-04-11,122.61,122.61,121.45,121.7,3801200,BRK.B
2014-04-14,122.3,122.8,121.09,122.29,3396100,BRK.B
2014-04-15,122.75,123.96,122.1,123.77,4214500,BRK.B
2014-04-16,124.39,126.02,124.25,126.0,4110000,BRK.B
2014-04-17,125.97,127.7,125.55,127.18,4412000,BRK.B
2014-04-21,127.67,127.73,126.25,126.5,2636400,BRK.B
2014-04-22,126.42,127.43,125.06,127.15,4382300,BRK.B
2014-04-23,127.49,127.96,126.61,127.2,2568900,BRK.B
2014-04-24,127.8,127.9,126.61,126.95,2848400,BRK.B
2014-04-25,126.76,127.57,126.57,127.26,2765700,BRK.B
2014-04-28,128.01,128.31,126.16,127.7,3529900,BRK.B
2014-04-29,127.87,128.74,127.81,128.49,3053100,BRK.B
2014-04-30,128.63,129.2,128.31,128.85,4075700,BRK.B
2014-05-01,128.81,129.25,128.15,129.06,2655500,BRK.B
2014-05-02,129.45,129.73,127.82,128.09,4276700,BRK.B
2014-05-05,127.19,127.19,126.08,126.61,3486100,BRK.B
2014-05-06,126.13,126.29,124.06,124.67,5381100,BRK.B
2014-05-07,125.4,127.53,125.32,127.45,3301400,BRK.B
2014-05-08,127.23,127.49,126.33,126.67,2773300,BRK.B
2014-05-09,126.25,127.37,125.85,127.34,2935600,BRK.B
2014-05-12,127.87,128.24,126.89,127.29,3406900,BRK.B
2014-05-13,127.69,127.92,127.06,127.89,2127500,BRK.B
2014-05-14,127.8,128.0,127.51,127.53,2685300,BRK.B
2014-05-15,127.3,127.44,126.0,126.36,3206100,BRK.B
2014-05-16,126.41,126.92,125.66,126.86,2897800,BRK.B
2014-05-19,126.77,127.21,126.11,127.13,2242400,BRK.B
2014-05-20,126.92,126.94,125.7,126.06,2292300,BRK.B
2014-05-21,126.5,126.94,126.22,126.66,1917000,BRK.B
2014-05-22,126.95,127.15,126.53,126.98,1546600,BRK.B
2014-05-23,127.22,127.32,126.31,126.8,1807700,BRK.B
2014-05-27,127.41,127.75,127.25,127.52,2251600,BRK.B
2014-05-28,127.43,127.94,127.26,127.46,2211300,BRK.B
2014-05-29,127.42,128.2,127.1,128.11,2028900,BRK.B
2014-05-30,127.67,128.5,127.62,128.34,2916700,BRK.B
2014-06-02,128.28,128.75,127.37,127.88,2007200,BRK.B
2014-06-03,127.29,127.68,126.61,126.93,2445000,BRK.B
2014-06-04,127.0,127.61,126.79,127.23,1760000,BRK.B
2014-06-05,127.56,128.22,127.11,128.2,2165000,BRK.B
2014-06-06,128.2,128.65,128.08,128.65,2241500,BRK.B
2014-06-09,128.33,128.62,127.57,127.99,2385200,BRK.B
2014-06-10,127.6,128.3,127.58,128.25,2174200,BRK.B
2014-06-11,127.86,128.48,127.86,128.22,2422300,BRK.B
2014-06-12,128.46,128.59,126.93,127.28,2408700,BRK.B
2014-06-13,127.27,127.51,125.5,126.54,3397900,BRK.B
2014-06-16,125.95,126.34,125.71,126.15,2545800,BRK.B
2014-06-17,126.05,126.35,125.6,126.03,2583600,BRK.B
2014-06-18,125.94,127.35,125.44,127.17,2925400,BRK.B
2014-06-19,127.56,127.57,126.56,127.25,2954200,BRK.B
2014-06-20,127.43,128.1,126.5,126.74,6161300,BRK.B
2014-06-23,126.8,126.98,126.3,126.67,2768500,BRK.B
2014-06-24,126.35,127.37,126.35,126.78,2862500,BRK.B
2014-06-25,126.88,127.35,126.49,127.13,2531600,BRK.B
2014-06-26,127.2,127.28,126.06,127.1,2148300,BRK.B
2014-06-27,126.83,127.49,126.63,127.32,3125300,BRK.B
2014-06-30,127.11,127.13,126.38,126.56,2732800,BRK.B
2014-07-01,126.72,127.64,126.66,127.24,2885300,BRK.B
2014-07-02,127.08,127.73,126.83,127.73,2599700,BRK.B
2014-07-03,127.91,129.39,127.81,129.3,2511400,BRK.B
2014-07-07,129.15,129.15,128.17,128.7,2875600,BRK.B
2014-07-08,128.24,129.09,128.17,128.22,3052400,BRK.B
2014-07-09,128.49,128.87,128.31,128.75,1923800,BRK.B
2014-07-10,128.0,128.72,127.61,128.45,2788600,BRK.B
2014-07-11,128.3,128.72,127.93,128.63,1819800,BRK.B
2014-07-14,129.0,129.28,128.68,128.98,1541600,BRK.B
2014-07-15,128.68,129.17,128.0,128.49,2931200,BRK.B
2014-07-16,128.66,128.75,127.88,128.11,2297600,BRK.B
2014-07-17,127.92,128.12,126.4,126.52,2834500,BRK.B
2014-07-18,126.91,128.45,126.88,128.28,3563500,BRK.B
2014-07-21,127.92,128.75,127.62,128.58,1787200,BRK.B
2014-07-22,129.0,129.0,128.23,128.42,1786200,BRK.B
2014-07-23,128.24,128.58,128.05,128.13,1527600,BRK.B
2014-07-24,128.39,128.68,128.06,128.35,2241300,BRK.B
2014-07-25,128.02,128.17,127.4,127.55,1807700,BRK.B
2014-07-28,127.55,128.45,126.63,128.37,1966900,BRK.B
2014-07-29,128.26,128.66,127.36,127.36,2346600,BRK.B
2014-07-30,127.51,128.42,126.83,127.74,2066400,BRK.B
2014-07-31,127.24,127.76,125.37,125.43,3630600,BRK.B
2014-08-01,125.0,126.95,122.72,125.83,3947900,BRK.B
2014-08-04,128.06,130.03,127.08,129.72,4876800,BRK.B
2014-08-05,129.7,129.75,127.36,127.99,3370600,BRK.B
2014-08-06,127.97,129.57,127.51,129.11,2719300,BRK.B
2014-08-07,129.69,129.88,128.52,128.95,3443100,BRK.B
2014-08-08,128.8,130.95,128.62,130.9,3761100,BRK.B
2014-08-11,131.41,132.8,130.94,131.95,2782400,BRK.B
2014-08-12,132.24,133.19,131.66,133.06,2742900,BRK.B
2014-08-13,133.34,133.43,132.46,133.08,2851300,BRK.B
2014-08-14,133.23,135.38,133.14,135.3,4483400,BRK.B
2014-08-15,135.79,135.8,133.13,134.34,3940500,BRK.B
2014-08-18,135.47,135.47,134.68,135.03,2960400,BRK.B
2014-08-19,135.85,135.85,134.52,134.9,2284200,BRK.B
2014-08-20,135.0,135.1,134.45,134.91,2329800,BRK.B
2014-08-21,135.24,136.82,135.04,136.81,3328000,BRK.B
2014-08-22,136.41,136.6,135.56,135.75,2417200,BRK.B
2014-08-25,136.43,136.75,136.07,136.23,2305900,BRK.B
2014-08-26,136.69,136.75,136.12,136.25,2144700,BRK.B
2014-08-27,136.61,136.69,136.01,136.52,1893400,BRK.B
2014-08-28,136.28,136.51,135.88,136.11,2114000,BRK.B
2014-08-29,136.18,137.25,136.01,137.25,2898100,BRK.B
2014-09-02,138.03,138.27,137.06,137.96,3319300,BRK.B
2014-09-03,138.5,138.5,137.34,137.73,2789600,BRK.B
2014-09-04,137.97,138.55,137.42,137.95,2563100,BRK.B
2014-09-05,137.71,138.35,137.34,138.07,3475900,BRK.B
2014-09-08,138.17,138.9,138.05,138.28,2536000,BRK.B
2014-09-09,138.34,138.42,136.68,136.89,2959500,BRK.B
2014-09-10,137.27,137.95,137.16,137.72,2037900,BRK.B
2014-09-11,137.17,137.97,137.0,137.92,2016900,BRK.B
2014-09-12,137.92,138.18,136.76,137.09,3291300,BRK.B
2014-09-15,137.73,138.13,137.01,138.04,2859500,BRK.B
2014-09-16,138.0,138.99,137.61,138.69,2672400,BRK.B
2014-09-17,139.14,140.18,138.71,139.61,3833000,BRK.B
2014-09-18,140.25,141.57,139.75,141.28,3870300,BRK.B
2014-09-19,142.15,142.45,140.3,140.56,9412100,BRK.B
2014-09-22,140.56,140.73,139.19,139.26,3422400,BRK.B
2014-09-23,139.18,139.71,138.75,138.78,2767600,BRK.B
2014-09-24,138.78,140.07,138.68,139.95,2801200,BRK.B
2014-09-25,139.89,139.95,136.89,137.09,4583500,BRK.B
2014-09-26,137.0,138.97,137.0,138.68,2872100,BRK.B
2014-09-29,137.76,138.7,137.56,138.33,2201800,BRK.B
2014-09-30,138.48,138.74,137.69,138.14,3469400,BRK.B
2014-10-01,138.37,138.38,136.19,136.62,3697000,BRK.B
2014-10-02,136.61,138.14,136.61,137.64,4594800,BRK.B
2014-10-03,138.41,139.66,138.16,139.5,3940400,BRK.B
2014-10-06,140.25,140.46,138.63,139.16,3464300,BRK.B
2014-10-07,138.66,138.84,136.71,136.72,3286500,BRK.B
2014-10-08,136.75,140.2,136.6,139.94,4842200,BRK.B
2014-10-09,140.29,140.29,137.07,137.09,6590100,BRK.B
2014-10-10,136.9,139.45,136.73,136.76,4838800,BRK.B
2014-10-13,136.6,138.07,136.31,136.38,4383300,BRK.B
2014-10-14,137.0,138.9,136.5,137.39,5019600,BRK.B
2014-10-15,136.59,136.78,132.03,135.64,8593900,BRK.B
2014-10-16,133.03,135.65,132.1,134.7,5038100,BRK.B
2014-10-17,136.06,137.67,135.52,137.09,5182900,BRK.B
2014-10-20,137.07,137.48,136.41,137.23,3245500,BRK.B
2014-10-21,138.07,138.98,137.35,138.97,4183300,BRK.B
2014-10-22,139.34,139.48,137.6,137.65,4023100,BRK.B
2014-10-23,139.2,139.53,138.39,138.68,3907000,BRK.B
2014-10-24,138.65,139.52,138.37,139.4,2924400,BRK.B
2014-10-27,139.19,139.65,138.94,139.53,2812200,BRK.B
2014-10-28,140.0,140.46,139.5,140.46,3885900,BRK.B
2014-10-29,140.53,140.68,138.95,139.99,3484000,BRK.B
2014-10-30,139.41,139.92,138.76,139.54,3513800,BRK.B
2014-10-31,140.9,141.52,139.36,140.16,5712500,BRK.B
2014-11-03,140.88,140.91,139.55,140.81,3047900,BRK.B
2014-11-04,141.06,142.24,140.88,142.18,3507900,BRK.B
2014-11-05,143.21,143.48,141.85,142.92,2874200,BRK.B
2014-11-06,143.25,143.46,142.23,143.29,2717100,BRK.B
2014-11-07,143.76,143.99,142.87,143.61,3235400,BRK.B
2014-11-10,143.95,145.07,143.81,145.05,3612200,BRK.B
2014-11-11,145.46,145.69,144.75,144.95,2904700,BRK.B
2014-11-12,144.92,145.75,144.7,145.52,3013200,BRK.B
2014-11-13,145.7,146.29,145.53,146.29,3056300,BRK.B
2014-11-14,146.35,146.48,145.06,145.52,2704300,BRK.B
2014-11-17,145.53,145.68,144.7,145.37,2426400,BRK.B
2014-11-18,145.74,146.4,145.29,145.81,2636700,BRK.B
2014-11-19,145.86,146.08,145.03,145.65,2371400,BRK.B
2014-11-20,145.14,145.75,145.04,145.72,2049800,BRK.B
2014-11-21,147.01,147.15,146.21,146.7,3418700,BRK.B
2014-11-24,147.11,147.42,146.7,147.27,3752100,BRK.B
2014-11-25,147.5,148.01,147.38,147.81,3749500,BRK.B
2014-11-26,148.11,148.31,147.93,148.19,2114400,BRK.B
2014-11-28,148.55,149.49,148.37,148.69,2282000,BRK.B
2014-12-01,148.61,149.94,148.18,148.52,3320300,BRK.B
2014-12-02,149.28,150.0,148.66,149.87,3179700,BRK.B
2014-12-03,150.15,150.49,149.51,149.73,3004100,BRK.B
2014-12-04,149.96,150.15,149.23,150.05,2418500,BRK.B
2014-12-05,150.38,150.68,150.1,150.68,2780300,BRK.B
2014-12-08,150.88,152.94,150.65,151.94,5263600,BRK.B
2014-12-09,151.45,151.45,148.91,150.46,4569600,BRK.B
2014-12-10,150.36,151.26,148.82,149.08,6574400,BRK.B
2014-12-11,149.79,151.27,149.5,150.13,3627500,BRK.B
2014-12-12,149.31,149.89,146.3,146.46,5208800,BRK.B
2014-12-15,147.97,148.42,144.75,146.12,4727900,BRK.B
2014-12-16,145.37,148.73,145.0,145.28,5020600,BRK.B
2014-12-17,145.76,148.63,145.53,148.45,4838800,BRK.B
2014-12-18,151.16,152.74,150.15,152.67,7867100,BRK.B
2014-12-19,152.33,152.66,150.83,151.56,9392900,BRK.B
2014-12-22,151.98,152.55,151.09,151.9,5938500,BRK.B
2014-12-23,152.19,152.7,151.68,151.75,3472800,BRK.B
2014-12-24,152.43,152.44,151.52,151.54,1612200,BRK.B
2014-12-26,151.66,152.13,151.25,151.35,1934800,BRK.B
2014-12-29,151.02,152.26,151.02,152.05,3223400,BRK.B
2014-12-30,151.35,152.22,151.19,152.09,2108900,BRK.B
2014-12-31,152.2,152.67,150.15,150.15,3324800,BRK.B
2015-01-02,151.5,151.6,148.5,149.17,3436400,BRK.B
2015-01-05,148.81,149.0,146.78,147.0,4168800,BRK.B
2015-01-06,147.64,148.53,146.11,146.84,4116100,BRK.B
2015-01-07,147.94,149.14,147.65,148.88,4159100,BRK.B
2015-01-08,150.6,151.37,150.51,151.37,4282100,BRK.B
2015-01-09,151.65,151.69,149.26,149.47,3358900,BRK.B
2015-01-12,149.96,150.12,147.95,148.28,5919400,BRK.B
2015-01-13,149.95,150.99,147.77,148.63,3899600,BRK.B
2015-01-14,147.27,148.37,146.42,147.82,4802800,BRK.B
2015-01-15,148.53,148.53,146.8,147.58,2892200,BRK.B
2015-01-16,147.2,149.26,146.56,149.21,4313800,BRK.B
2015-01-20,150.28,150.6,148.08,148.63,4053300,BRK.B
2015-01-21,148.34,148.43,146.59,147.18,4660700,BRK.B
2015-01-22,148.01,150.21,147.26,150.15,5892000,BRK.B
2015-01-23,149.99,150.0,149.09,149.12,3175800,BRK.B
2015-01-26,149.19,149.73,148.16,149.7,2461400,BRK.B
2015-01-27,148.25,148.8,147.55,147.65,3220300,BRK.B
2015-01-28,148.36,148.77,144.77,144.78,6388800,BRK.B
2015-01-29,145.4,146.94,144.25,146.29,4460200,BRK.B
2015-01-30,145.57,146.2,143.89,143.91,6242300,BRK.B
2015-02-02,144.13,146.75,143.3,146.73,5119500,BRK.B
2015-02-03,147.75,148.48,146.86,148.29,4981700,BRK.B
2015-02-04,148.26,148.5,147.1,147.53,3574200,BRK.B
2015-02-05,147.89,149.88,147.75,149.67,3084500,BRK.B
2015-02-06,149.8,151.63,149.55,150.18,3988100,BRK.B
2015-02-09,149.91,149.97,148.72,149.13,2429700,BRK.B
2015-02-10,149.66,150.51,148.9,149.92,2975500,BRK.B
2015-02-11,149.84,150.27,148.8,149.68,2732200,BRK.B
2015-02-12,150.0,150.41,149.36,149.79,3608600,BRK.B
2015-02-13,149.6,149.6,148.01,148.34,3669400,BRK.B
2015-02-17,148.36,149.37,148.16,149.17,2737300,BRK.B
2015-02-18,148.78,149.13,148.22,148.67,2219900,BRK.B
2015-02-19,148.21,148.35,147.09,147.48,2757800,BRK.B
2015-02-20,147.27,148.72,146.58,148.72,4877600,BRK.B
2015-02-23,148.2,148.45,146.82,147.37,3775500,BRK.B
2015-02-24,147.5,149.36,147.25,148.95,2914700,BRK.B
2015-02-25,149.39,149.39,148.47,148.78,2671900,BRK.B
2015-02-26,148.55,148.97,147.9,148.34,2549800,BRK.B
2015-02-27,148.22,148.32,147.05,147.41,3377400,BRK.B
2015-03-02,147.71,147.98,145.89,147.08,4896700,BRK.B
2015-03-03,146.79,146.94,145.06,145.93,3969600,BRK.B
2015-03-04,145.2,145.51,144.07,144.92,3250100,BRK.B
2015-03-05,145.41,146.25,144.83,146.06,2711700,BRK.B
2015-03-06,146.14,147.48,145.1,145.28,4099400,BRK.B
2015-03-09,145.5,146.53,145.25,146.13,2608800,BRK.B
2015-03-10,145.42,145.44,143.18,143.19,5258200,BRK.B
2015-03-11,143.48,144.24,143.24,143.44,2893800,BRK.B
2015-03-12,144.34,145.73,144.01,145.67,3539600,BRK.B
2015-03-13,145.28,145.5,143.27,143.97,3320700,BRK.B
2015-03-16,144.92,146.07,144.78,145.98,3858600,BRK.B
2015-03-17,145.09,145.47,143.94,144.75,2580000,BRK.B
2015-03-18,144.56,146.55,143.94,146.0,3490600,BRK.B
2015-03-19,145.64,146.0,144.45,144.88,2633800,BRK.B
2015-03-20,145.23,145.82,144.89,145.53,5858700,BRK.B
2015-03-23,145.48,146.29,145.02,145.56,3046900,BRK.B
2015-03-24,145.26,145.46,144.24,144.29,2764500,BRK.B
2015-03-25,144.68,144.93,143.56,143.56,3993400,BRK.B
2015-03-26,142.7,143.71,142.5,143.03,3549800,BRK.B
2015-03-27,143.48,143.91,142.9,143.89,3480700,BRK.B
2015-03-30,144.47,146.12,144.15,145.98,3348900,BRK.B
2015-03-31,145.76,145.77,144.26,144.32,3600200,BRK.B
2015-04-01,144.34,144.63,143.39,143.45,3693600,BRK.B
2015-04-02,143.59,143.9,143.15,143.56,2336100,BRK.B
2015-04-06,143.0,144.45,142.57,143.76,2446900,BRK.B
2015-04-07,143.56,144.02,143.0,143.06,2760900,BRK.B
2015-04-08,143.1,143.78,142.82,143.28,4775700,BRK.B
2015-04-09,143.02,143.7,142.78,143.65,2821000,BRK.B
2015-04-10,143.42,143.75,143.02,143.5,2353800,BRK.B
2015-04-13,143.28,143.95,143.0,143.46,2149500,BRK.B
2015-04-14,143.65,143.77,142.12,142.75,2929700,BRK.B
2015-04-15,142.73,143.48,142.58,142.71,2593900,BRK.B
2015-04-16,142.5,142.8,141.7,142.1,2678400,BRK.B
2015-04-17,141.2,141.54,140.33,140.7,4581300,BRK.B
2015-04-20,141.69,142.41,141.51,142.09,2669600,BRK.B
2015-04-21,142.4,142.47,141.12,141.14,3002900,BRK.B
2015-04-22,141.41,142.22,141.09,141.99,2618900,BRK.B
2015-04-23,141.95,143.02,141.63,142.43,2630700,BRK.B
2015-04-24,142.0,142.55,141.75,142.09,2255500,BRK.B
2015-04-27,142.28,142.36,140.87,141.09,3205900,BRK.B
2015-04-28,140.81,142.63,140.59,142.52,2564715,BRK.B
2015-04-29,141.63,142.76,141.57,142.41,3126973,BRK.B
2015-04-30,141.78,142.57,140.93,141.21,3554648,BRK.B
2015-05-01,142.0,143.36,141.79,143.36,2797857,BRK.B
2015-05-04,144.95,146.33,144.0,146.15,4229441,BRK.B
2015-05-05,145.91,146.42,144.51,144.56,2993479,BRK.B
2015-05-06,145.0,145.44,142.94,143.78,3320517,BRK.B
2015-05-07,143.41,145.52,143.36,145.31,3314764,BRK.B
2015-05-08,146.56,148.42,146.4,148.31,5277924,BRK.B
2015-05-11,148.5,148.57,146.0,146.17,3815699,BRK.B
2015-05-12,145.35,145.39,144.03,144.79,2823185,BRK.B
2015-05-13,144.16,144.73,144.02,144.26,2622401,BRK.B
2015-05-14,145.22,145.83,144.52,145.78,2326437,BRK.B
2015-05-15,145.93,146.09,144.65,145.26,2424048,BRK.B
2015-05-18,145.39,145.9,145.04,145.83,2267248,BRK.B
2015-05-19,145.83,147.0,145.26,146.54,2636789,BRK.B
2015-05-20,146.41,146.44,145.64,145.94,2240136,BRK.B
2015-05-21,145.6,145.93,145.16,145.27,2293954,BRK.B
2015-05-22,145.1,145.27,144.53,144.6,2188535,BRK.B
2015-05-26,144.44,144.905,143.56,143.63,3299412,BRK.B
2015-05-27,143.71,145.15,143.58,144.75,2275433,BRK.B
2015-05-28,144.93,145.1,144.01,144.74,2299957,BRK.B
2015-05-29,144.87,144.99,143.0,143.0,3641065,BRK.B
2015-06-01,143.26,144.07,143.0601,143.35,2579409,BRK.B
2015-06-02,143.2,143.35,142.28,143.03,2738235,BRK.B
2015-06-03,143.43,143.73,142.5599,143.19,2288341,BRK.B
2015-06-04,142.57,142.9,141.23,141.37,3369060,BRK.B
2015-06-05,141.51,141.8099,140.52,140.76,3343896,BRK.B
2015-06-08,140.43,140.7,139.52,139.52,2998646,BRK.B
2015-06-09,139.21,140.39,139.14,139.63,2612820,BRK.B
2015-06-10,140.0,141.5,139.68,140.86,3157573,BRK.B
2015-06-11,141.43,141.61,140.6,141.36,2435970,BRK.B
2015-06-12,141.12,141.15,139.78,140.29,2768443,BRK.B
2015-06-15,139.72,139.96,138.78,139.4,2859510,BRK.B
2015-06-16,139.47,139.73,138.92,139.71,2370509,BRK.B
2015-06-17,139.85,140.56,139.16,139.97,2280208,BRK.B
2015-06-18,140.25,142.81,140.2,142.67,4583741,BRK.B
2015-06-19,142.18,142.96,140.96,140.96,6043971,BRK.B
2015-06-22,142.0,142.5399,141.11,141.53,2339329,BRK.B
2015-06-23,141.62,142.15,140.95,141.33,1975118,BRK.B
2015-06-24,140.75,141.41,140.09,140.09,2709366,BRK.B
2015-06-25,140.06,140.65,139.45,139.45,2616711,BRK.B
2015-06-26,139.92,140.16,139.12,139.78,4480161,BRK.B
2015-06-29,139.0,139.24,136.42,136.51,6703748,BRK.B
2015-06-30,137.52,137.8,136.08,136.11,5160291,BRK.B
2015-07-01,137.7,138.3,136.74,137.52,3244916,BRK.B
2015-07-02,137.9,138.16,137.06,137.39,2823740,BRK.B
2015-07-06,136.13,137.42,136.04,136.89,2962105,BRK.B
2015-07-07,137.3,138.65,136.04,138.44,4642336,BRK.B
2015-07-08,137.55,137.96,136.75,136.9,3642257,BRK.B
2015-07-09,138.01,138.84,137.94,138.25,3574909,BRK.B
2015-07-10,139.51,140.3,138.96,139.73,3774851,BRK.B
2015-07-13,140.8,141.49,140.45,141.39,3139820,BRK.B
2015-07-14,141.14,141.64,140.92,141.12,2415190,BRK.B
2015-07-15,141.37,142.64,141.2,142.61,2995329,BRK.B
2015-07-16,143.15,143.92,143.0,143.92,3179564,BRK.B
2015-07-17,143.72,144.0,143.44,143.88,2983674,BRK.B
2015-07-20,143.96,144.69,143.71,144.51,2467515,BRK.B
2015-07-21,144.23,144.6,143.08,143.6,3116470,BRK.B
2015-07-22,143.55,144.0,143.06,143.52,2577965,BRK.B
2015-07-23,143.27,143.41,142.06,142.18,2322669,BRK.B
2015-07-24,142.0,142.36,141.1945,141.25,2363275,BRK.B
2015-07-27,141.14,141.37,140.42,140.72,2903597,BRK.B
2015-07-28,141.59,143.585,141.13,143.22,3252740,BRK.B
2015-07-29,143.25,143.69,142.61,142.92,2555807,BRK.B
2015-07-30,142.81,143.06,142.11,142.85,2018264,BRK.B
2015-07-31,143.31,143.75,142.6001,142.74,3074069,BRK.B
2015-08-03,143.11,143.32,140.92,142.33,2541624,BRK.B
2015-08-04,142.22,143.06,142.0124,142.68,2618029,BRK.B
2015-08-05,143.32,143.99,143.22,143.5,2615756,BRK.B
2015-08-06,143.5,143.84,143.0,143.35,2418155,BRK.B
2015-08-07,142.86,143.7,142.3,143.55,2418974,BRK.B
2015-08-10,141.37,143.58,141.31,143.42,4278283,BRK.B
2015-08-11,141.83,143.07,141.61,142.8,3924395,BRK.B
2015-08-12,141.91,142.15,140.46,141.6,4953768,BRK.B
2015-08-13,141.31,142.61,140.99,141.95,3045184,BRK.B
2015-08-14,142.05,142.75,141.99,142.57,2911177,BRK.B
2015-08-17,142.0,142.46,141.305,142.32,2788078,BRK.B
2015-08-18,142.29,142.3,141.02,141.36,3334056,BRK.B
2015-08-19,141.0,141.71,139.75,140.47,3478167,BRK.B
2015-08-20,139.2,140.0,138.35,138.39,4050766,BRK.B
2015-08-21,137.23,138.0,134.16,134.22,9122415,BRK.B
2015-08-24,127.55,133.97,125.5,129.57,13820799,BRK.B
2015-08-25,134.48,134.55,127.46,127.74,8233098,BRK.B
2015-08-26,130.89,132.88,128.69,132.61,7709310,BRK.B
2015-08-27,134.4,136.31,133.22,136.23,5923000,BRK.B
2015-08-28,135.53,135.9999,134.73,135.74,3897823,BRK.B
2015-08-31,135.09,135.5,133.42,134.04,5575496,BRK.B
2015-09-01,131.79,132.27,129.83,130.41,5957940,BRK.B
2015-09-02,131.1,132.22,130.76,132.22,4080266,BRK.B
2015-09-03,132.71,133.62,131.69,132.15,3984370,BRK.B
2015-09-04,130.82,131.08,128.91,129.64,5828641,BRK.B
2015-09-08,132.02,133.07,131.17,132.9,5729269,BRK.B
2015-09-09,134.5,134.66,130.3,130.59,4482578,BRK.B
2015-09-10,130.23,131.79,130.2,130.66,4482363,BRK.B
2015-09-11,130.88,131.55,130.25,131.37,4181763,BRK.B
2015-09-14,131.15,131.69,130.54,130.9,4269957,BRK.B
2015-09-15,131.0,132.65,130.76,132.26,3189598,BRK.B
2015-09-16,132.26,132.85,132.02,132.58,3041460,BRK.B
2015-09-17,132.29,133.6,131.27,131.47,4414528,BRK.B
2015-09-18,130.07,130.96,128.94,129.1,14622750,BRK.B
2015-09-21,130.0,131.31,129.72,130.98,4804892,BRK.B
2015-09-22,129.56,129.69,128.36,129.3,4230773,BRK.B
2015-09-23,129.31,129.49,128.31,129.16,2947768,BRK.B
2015-09-24,128.25,129.22,127.75,128.83,3705638,BRK.B
2015-09-25,130.03,130.58,129.0,129.64,3487152,BRK.B
2015-09-28,128.59,129.255,128.4,128.62,4412445,BRK.B
2015-09-29,128.44,128.96,127.67,128.81,4071510,BRK.B
2015-09-30,129.86,130.4,128.67,130.4,4726931,BRK.B
2015-10-01,130.55,131.4,129.28,129.88,3962799,BRK.B
2015-10-02,128.5,129.94,127.46,129.83,5183766,BRK.B
2015-10-05,130.5,132.439,130.38,132.38,3885432,BRK.B
2015-10-06,132.29,132.41,130.94,131.19,4804757,BRK.B
2015-10-07,132.05,133.32,131.76,132.68,3435176,BRK.B
2015-10-08,132.28,134.0,132.24,133.75,2734322,BRK.B
2015-10-09,133.72,134.38,132.18,133.03,3202062,BRK.B
2015-10-12,133.4,134.05,132.86,133.4,1973554,BRK.B
2015-10-13,133.0,133.27,131.91,132.19,2802384,BRK.B
2015-10-14,132.0,132.45,131.05,131.18,3125144,BRK.B
2015-10-15,131.98,133.83,131.55,133.8,3273267,BRK.B
2015-10-16,134.73,135.0,132.96,133.81,3061783,BRK.B
2015-10-19,133.5,133.89,133.11,133.62,2159188,BRK.B
2015-10-20,133.27,134.4,133.1,134.16,2118034,BRK.B
2015-10-21,134.71,135.41,133.11,133.22,2398064,BRK.B
2015-10-22,133.6,137.7,133.6,137.29,4899194,BRK.B
2015-10-23,138.0,138.0,136.76,137.78,3172857,BRK.B
2015-10-26,137.86,137.94,136.64,137.0,2173280,BRK.B
2015-10-27,136.4,136.67,135.07,135.63,2278334,BRK.B
2015-10-28,135.8,138.41,135.4837,138.16,3244773,BRK.B
2015-10-29,138.1,138.5,137.23,137.89,2089095,BRK.B
2015-10-30,137.56,137.87,136.02,136.02,4228212,BRK.B
2015-11-02,136.77,138.62,136.33,138.4,3259649,BRK.B
2015-11-03,138.3,138.4799,137.71,137.94,2618357,BRK.B
2015-11-04,138.0,138.08,137.06,137.43,2606334,BRK.B
2015-11-05,137.48,138.03,136.32,136.57,2461529,BRK.B
2015-11-06,136.44,137.19,135.1401,136.33,3732175,BRK.B
2015-11-09,136.0,136.19,133.4,134.0,4884555,BRK.B
2015-11-10,134.0,134.73,133.64,134.73,2932543,BRK.B
2015-11-11,134.94,135.2,134.12,134.96,2063737,BRK.B
2015-11-12,134.46,134.63,132.77,132.78,3789761,BRK.B
2015-11-13,132.61,133.565,131.74,131.96,3589373,BRK.B
2015-11-16,131.82,133.31,131.47,133.3,2965584,BRK.B
2015-11-17,133.85,133.93,132.68,133.09,2882765,BRK.B
2015-11-18,133.47,136.38,133.27,136.22,3772954,BRK.B
2015-11-19,136.19,136.87,135.83,136.63,2755686,BRK.B
2015-11-20,137.34,137.42,135.96,136.63,2921332,BRK.B
2015-11-23,136.29,136.78,135.84,135.99,2469522,BRK.B
2015-11-24,135.09,135.88,134.115,135.54,2759526,BRK.B
2015-11-25,135.48,136.0,134.84,135.13,2137439,BRK.B
2015-11-27,135.3,135.58,134.45,134.63,1243111,BRK.B
2015-11-30,134.82,135.09,133.82,134.09,5087836,BRK.B
2015-12-01,134.86,136.57,134.36,136.43,3797848,BRK.B
2015-12-02,136.5,136.74,135.1,135.27,3710782,BRK.B
2015-12-03,135.33,135.54,132.29,132.66,4378285,BRK.B
2015-12-04,133.09,136.52,133.0,136.48,5520158,BRK.B
2015-12-07,136.2,136.45,134.68,135.6,2794921,BRK.B
2015-12-08,134.9,134.99,133.17,133.36,4055632,BRK.B
2015-12-09,133.18,134.15,131.2,131.71,4062855,BRK.B
2015-12-10,131.72,132.62,131.19,131.71,3463760,BRK.B
2015-12-11,130.31,130.91,129.56,130.31,5481736,BRK.B
2015-12-14,130.5,132.23,130.11,132.02,4418730,BRK.B
2015-12-15,133.25,135.64,132.76,134.88,4703296,BRK.B
2015-12-16,135.49,136.1225,133.1,135.88,4930312,BRK.B
2015-12-17,135.71,136.16,133.9,133.97,3595941,BRK.B
2015-12-18,133.04,133.17,129.53,129.53,8791475,BRK.B
2015-12-21,131.16,131.69,129.65,131.19,4308430,BRK.B
2015-12-22,131.55,133.33,131.04,133.14,3714466,BRK.B
2015-12-23,133.35,134.43,133.2,134.15,3483223,BRK.B
2015-12-24,134.12,134.55,133.48,133.89,1367520,BRK.B
2015-12-28,133.48,133.54,132.52,133.12,2382886,BRK.B
2015-12-29,134.0,134.55,133.0,134.14,3135400,BRK.B
2015-12-30,133.92,134.12,133.06,133.26,2684297,BRK.B
2015-12-31,133.0,133.37,131.95,132.04,3405609,BRK.B
2016-01-04,130.16,131.03,128.76,130.75,6869128,BRK.B
2016-01-05,130.75,131.53,129.81,131.25,4084620,BRK.B
2016-01-06,129.99,131.76,129.725,131.33,5219360,BRK.B
2016-01-07,129.25,130.54,129.0,129.48,7381981,BRK.B
2016-01-08,130.11,130.4,128.205,128.33,6101598,BRK.B
2016-01-11,128.92,129.23,127.04,128.36,4353493,BRK.B
2016-01-12,129.11,129.43,127.52,128.8,4723422,BRK.B
2016-01-13,128.97,129.3801,125.71,126.25,6042403,BRK.B
2016-01-14,126.41,128.99,126.01,128.07,6125261,BRK.B
2016-01-15,125.34,126.81,124.51,126.14,8145060,BRK.B
2016-01-19,126.86,128.27,126.77,127.76,5831715,BRK.B
2016-01-20,125.6,126.12,124.04,124.83,8024164,BRK.B
2016-01-21,125.52,126.75,124.37,125.62,3806111,BRK.B
2016-01-22,127.5,127.93,125.92,127.04,3765712,BRK.B
2016-01-25,126.55,126.9,123.9,124.13,5251513,BRK.B
2016-01-26,124.57,126.52,124.57,125.89,3694925,BRK.B
2016-01-27,125.26,127.22,124.61,125.19,3942599,BRK.B
2016-01-28,126.0,126.72,124.37,126.01,3513266,BRK.B
2016-01-29,126.66,129.77,126.11,129.77,6523798,BRK.B
2016-02-01,128.94,129.64,127.54,128.66,4443272,BRK.B
2016-02-02,127.52,127.83,125.51,125.7,4336725,BRK.B
2016-02-03,126.34,126.629,123.55,126.24,6607536,BRK.B
2016-02-04,126.09,127.7,125.75,127.44,4596293,BRK.B
2016-02-05,127.28,127.39,125.75,126.56,4732618,BRK.B
2016-02-08,125.7,127.84,124.93,126.78,6197716,BRK.B
2016-02-09,125.15,128.08,125.15,127.72,5246330,BRK.B
2016-02-10,128.44,129.18,126.29,126.58,4731058,BRK.B
2016-02-11,124.11,125.84,124.04,125.09,6061326,BRK.B
2016-02-12,126.76,128.21,126.05,128.07,5167586,BRK.B
2016-02-16,129.44,129.6,128.07,128.56,5912540,BRK.B
2016-02-17,129.17,130.44,128.91,130.26,4512056,BRK.B
2016-02-18,130.6,132.35,130.59,130.86,3866287,BRK.B
2016-02-19,130.35,131.6,130.01,131.05,4094159,BRK.B
2016-02-22,132.19,132.87,131.33,131.99,3720362,BRK.B
2016-02-23,131.12,131.91,130.65,130.74,3091452,BRK.B
2016-02-24,129.9,131.5,128.88,131.03,3635832,BRK.B
2016-02-25,131.62,132.37,130.42,132.31,3504235,BRK.B
2016-02-26,132.82,133.29,131.77,131.92,3851367,BRK.B
2016-02-29,133.36,135.11,132.94,134.17,7730109,BRK.B
2016-03-01,135.11,136.94,134.32,136.94,6068595,BRK.B
2016-03-02,136.95,137.15,135.81,136.73,3777782,BRK.B
2016-03-03,136.8,137.24,136.13,136.84,3936542,BRK.B
2016-03-04,136.99,138.06,136.52,137.97,4228610,BRK.B
2016-03-07,137.7,138.79,137.43,138.72,4571944,BRK.B
2016-03-08,138.25,138.695,137.49,137.8,4124469,BRK.B
2016-03-09,138.55,139.15,138.07,139.13,3165588,BRK.B
2016-03-10,139.75,139.75,137.81,138.62,4525023,BRK.B
2016-03-11,139.34,140.76,139.11,140.65,4306924,BRK.B
2016-03-14,140.8,141.22,139.48,139.72,4245343,BRK.B
2016-03-15,139.12,140.41,139.01,140.4,2838341,BRK.B
2016-03-16,139.84,140.44,139.51,139.83,3124224,BRK.B
2016-03-17,140.0,142.58,139.68,142.4,4460866,BRK.B
2016-03-18,142.83,142.96,141.44,142.16,7612050,BRK.B
2016-03-21,142.16,142.61,141.71,142.13,2440956,BRK.B
2016-03-22,141.98,142.99,141.66,142.18,3288132,BRK.B
2016-03-23,142.17,142.17,140.9,140.96,2647138,BRK.B
2016-03-24,140.22,140.6,139.56,140.11,3777927,BRK.B
2016-03-28,140.95,141.62,140.33,141.29,2668119,BRK.B
2016-03-29,141.29,142.04,140.5,141.9,3346198,BRK.B
2016-03-30,142.91,143.4,142.29,142.46,3161254,BRK.B
2016-03-31,142.56,143.05,141.48,141.88,3520156,BRK.B
2016-04-01,141.21,144.05,141.11,143.79,3985651,BRK.B
2016-04-04,143.99,143.99,142.77,143.22,3163902,BRK.B
2016-04-05,142.42,142.48,140.93,141.2,3166539,BRK.B
2016-04-06,141.31,141.82,140.42,141.7,2820506,BRK.B
2016-04-07,140.93,141.2,140.27,140.81,2920457,BRK.B
2016-04-08,141.53,141.99,140.68,141.06,2118394,BRK.B
2016-04-11,141.79,142.0939,140.96,140.99,2381094,BRK.B
2016-04-12,141.25,142.49,140.98,142.4,2649297,BRK.B
2016-04-13,142.95,144.14,142.89,144.04,3562773,BRK.B
2016-04-14,144.1,144.35,143.47,143.72,2487261,BRK.B
2016-04-15,144.14,144.16,142.94,143.45,3124074,BRK.B
2016-04-18,143.0,144.479,142.95,144.38,2765958,BRK.B
2016-04-19,144.78,146.38,144.515,145.95,3657481,BRK.B
2016-04-20,145.98,146.44,145.375,146.09,2288951,BRK.B
2016-04-21,146.09,146.42,144.67,144.86,2879782,BRK.B
2016-04-22,145.32,146.39,144.97,146.11,2692428,BRK.B
2016-04-25,145.65,146.3678,145.5,146.18,2198680,BRK.B
2016-04-26,146.59,147.16,146.3,147.02,2942630,BRK.B
2016-04-27,146.9,148.03,146.5,147.6,2991412,BRK.B
2016-04-28,146.64,147.46,145.76,146.07,2498145,BRK.B
2016-04-29,145.4,146.22,144.52,145.48,3895593,BRK.B
2016-05-02,145.77,147.1399,145.69,146.89,2774557,BRK.B
2016-05-03,145.91,146.09,144.08,144.83,3551450,BRK.B
2016-05-04,144.16,144.4,143.33,144.24,2483166,BRK.B
2016-05-05,144.22,144.82,143.48,143.88,2438253,BRK.B
2016-05-06,143.82,144.84,143.33,144.62,2288700,BRK.B
2016-05-09,144.54,144.54,141.92,142.91,3644610,BRK.B
2016-05-10,143.31,144.9,143.25,144.78,3130976,BRK.B
2016-05-11,144.88,144.9799,142.75,142.87,2939925,BRK.B
2016-05-12,143.46,143.72,142.305,143.31,2431376,BRK.B
2016-05-13,143.21,143.7,141.13,141.4,3232146,BRK.B
2016-05-16,141.4,142.15,141.21,141.85,2873332,BRK.B
2016-05-17,141.97,141.99,139.901,140.34,3963921,BRK.B
2016-05-18,140.18,141.85,139.95,141.47,2917795,BRK.B
2016-05-19,141.07,141.65,139.68,140.79,2803680,BRK.B
2016-05-20,141.48,142.49,141.16,141.83,3170950,BRK.B
2016-05-23,141.85,142.0,141.05,141.48,2048990,BRK.B
2016-05-24,141.95,144.05,141.73,143.71,3268812,BRK.B
2016-05-25,143.72,144.94,143.72,144.08,2936391,BRK.B
2016-05-26,144.0,144.19,142.88,143.05,2741957,BRK.B
2016-05-27,143.49,143.62,142.77,143.35,2289877,BRK.B
2016-05-31,143.89,144.14,140.54,140.54,6564680,BRK.B
2016-06-01,140.97,142.09,140.37,141.99,3278030,BRK.B
2016-06-02,141.65,142.11,140.96,142.11,2757262,BRK.B
2016-06-03,141.16,141.52,140.11,141.14,3153331,BRK.B
2016-06-06,141.62,142.5,141.39,141.82,2686954,BRK.B
2016-06-07,142.16,142.49,141.39,141.41,2729798,BRK.B
2016-06-08,141.57,142.69,141.53,142.53,2390559,BRK.B
2016-06-09,142.05,142.51,141.16,142.23,2187497,BRK.B
2016-06-10,141.31,142.36,141.24,141.76,2579843,BRK.B
2016-06-13,141.23,142.65,140.94,140.94,2994572,BRK.B
2016-06-14,140.79,141.55,140.515,141.3,3475970,BRK.B
2016-06-15,141.74,142.17,140.32,140.45,3219675,BRK.B
2016-06-16,140.09,142.05,138.96,141.99,3639755,BRK.B
2016-06-17,141.98,142.0,140.45,140.73,5394069,BRK.B
2016-06-20,141.96,142.94,141.63,141.67,4038747,BRK.B
2016-06-21,142.06,143.63,141.85,143.53,3677391,BRK.B
2016-06-22,143.63,144.66,143.5701,143.94,3659672,BRK.B
2016-06-23,144.97,146.0,144.595,145.98,4493647,BRK.B
2016-06-24,140.74,142.0,139.47,139.71,12476305,BRK.B
2016-06-27,138.79,139.0,136.65,138.5,6382423,BRK.B
2016-06-28,139.79,140.36,138.29,140.28,5312279,BRK.B
2016-06-29,141.3,142.12,139.91,142.12,4257068,BRK.B
2016-06-30,142.21,144.82,142.101,144.79,5196420,BRK.B
2016-07-01,144.59,144.83,143.75,143.96,2874437,BRK.B
2016-07-05,143.19,143.56,141.76,142.23,3426342,BRK.B
2016-07-06,141.9,142.64,140.95,142.51,2804736,BRK.B
2016-07-07,142.38,143.04,141.19,141.91,2864267,BRK.B
2016-07-08,143.35,143.74,142.721,143.65,3718126,BRK.B
2016-07-11,143.75,144.23,143.43,143.93,3194589,BRK.B
2016-07-12,144.53,145.03,143.98,144.67,3158369,BRK.B
2016-07-13,144.88,145.99,144.41,145.93,3274462,BRK.B
2016-07-14,146.25,146.66,145.46,145.73,3323041,BRK.B
2016-07-15,146.25,146.44,145.12,145.97,3860775,BRK.B
2016-07-18,146.0,146.71,146.0,146.57,3128032,BRK.B
2016-07-19,146.06,146.99,145.85,146.92,3543311,BRK.B
2016-07-20,146.81,146.94,145.695,146.17,2855319,BRK.B
2016-07-21,146.01,146.22,144.194,144.35,3961692,BRK.B
2016-07-22,144.72,144.85,143.8899,144.6,3142024,BRK.B
2016-07-25,144.87,145.0,143.6,144.14,2483906,BRK.B
2016-07-26,144.34,144.85,143.83,144.34,2466354,BRK.B
2016-07-27,144.27,144.75,143.7,144.19,2611744,BRK.B
2016-07-28,143.92,144.69,143.48,144.42,1944634,BRK.B
2016-07-29,144.09,144.6,143.78,144.27,2589300,BRK.B
2016-08-01,144.62,144.77,143.58,143.93,2051314,BRK.B
2016-08-02,143.95,143.99,142.96,143.31,2457043,BRK.B
2016-08-03,143.35,143.88,142.98,143.63,2217122,BRK.B
2016-08-04,143.8,143.91,142.915,143.12,1848633,BRK.B
2016-08-05,144.0,145.65,143.92,145.65,3925956,BRK.B
2016-08-08,145.29,145.65,144.23,145.56,3516292,BRK.B
2016-08-09,145.96,147.449,145.45,147.22,3680458,BRK.B
2016-08-10,147.0,147.27,146.13,146.69,2465151,BRK.B
2016-08-11,146.46,147.98,146.44,147.74,3272221,BRK.B
2016-08-12,147.12,147.75,146.6871,147.72,2586706,BRK.B
2016-08-15,147.72,147.92,147.12,147.78,2196013,BRK.B
2016-08-16,147.62,147.945,147.22,147.24,2121326,BRK.B
2016-08-17,147.42,149.33,147.0,149.08,3044156,BRK.B
2016-08-18,149.19,149.36,148.53,148.81,2185389,BRK.B
2016-08-19,148.4,148.84,147.79,148.75,2641224,BRK.B
2016-08-22,148.51,148.8,147.85,148.45,1765428,BRK.B
2016-08-23,148.58,149.24,148.58,148.77,2019281,BRK.B
2016-08-24,148.5,148.84,148.13,148.41,2269407,BRK.B
2016-08-25,148.24,148.71,148.11,148.64,2449708,BRK.B
2016-08-26,148.65,149.23,147.22,147.91,2872802,BRK.B
2016-08-29,148.23,149.675,148.0,149.3,2726556,BRK.B
2016-08-30,149.25,150.24,149.225,150.23,2832865,BRK.B
2016-08-31,150.0,150.9,148.66,150.49,5338727,BRK.B
2016-09-01,150.7,151.0,148.82,150.35,3020843,BRK.B
2016-09-02,150.69,151.05,149.97,150.72,2258232,BRK.B
2016-09-06,150.54,150.98,149.31,150.43,4460828,BRK.B
2016-09-07,150.0,150.49,149.34,149.58,2437112,BRK.B
2016-09-08,149.6,150.1,149.3,149.78,2963446,BRK.B
2016-09-09,149.1,149.59,146.56,146.62,4342691,BRK.B
2016-09-12,146.37,149.39,145.942,148.97,4323777,BRK.B
2016-09-13,147.95,148.13,145.55,146.23,5505863,BRK.B
2016-09-14,146.02,146.91,145.33,145.78,3097253,BRK.B
2016-09-15,146.0,147.08,145.47,146.66,3300340,BRK.B
2016-09-16,146.11,146.23,144.68,145.01,11133658,BRK.B
2016-09-19,145.34,146.19,144.93,145.24,3031827,BRK.B
2016-09-20,145.98,145.98,144.76,144.92,2366980,BRK.B
2016-09-21,145.65,146.49,144.98,146.46,3768915,BRK.B
2016-09-22,146.75,147.09,146.13,146.53,2770914,BRK.B
2016-09-23,146.3,146.49,145.0,145.0,3697765,BRK.B
2016-09-26,144.52,144.96,144.0,144.18,2863732,BRK.B
2016-09-27,144.28,145.38,144.01,145.34,2934596,BRK.B
2016-09-28,145.28,145.42,144.03,145.28,3246479,BRK.B
2016-09-29,145.18,145.52,143.36,143.59,3313833,BRK.B
2016-09-30,144.27,145.38,144.27,144.47,4416543,BRK.B
2016-10-03,144.27,144.31,143.21,143.76,3493795,BRK.B
2016-10-04,143.74,144.2,142.8,143.17,3058918,BRK.B
2016-10-05,143.65,144.295,143.21,144.15,2998844,BRK.B
2016-10-06,144.03,144.1,143.3,143.87,2280020,BRK.B
2016-10-07,143.93,144.94,143.78,144.52,3093774,BRK.B
2016-10-10,145.05,145.68,144.98,145.2,1884076,BRK.B
2016-10-11,145.13,145.14,143.53,143.95,2723046,BRK.B
2016-10-12,143.86,145.29,143.86,144.91,2558082,BRK.B
2016-10-13,143.79,144.05,141.92,143.22,4657604,BRK.B
2016-10-14,143.91,144.89,143.58,144.18,2932812,BRK.B
2016-10-17,144.5,144.76,143.37,143.8,2552831,BRK.B
2016-10-18,144.65,145.09,144.13,144.3,2378509,BRK.B
2016-10-19,144.87,145.71,144.48,144.86,2309724,BRK.B
2016-10-20,144.62,145.43,144.19,144.49,2504989,BRK.B
2016-10-21,143.54,143.95,142.8,143.6,3075401,BRK.B
2016-10-24,144.09,144.89,143.68,143.83,2223780,BRK.B
2016-10-25,143.7,144.16,143.21,143.42,2350118,BRK.B
2016-10-26,143.38,144.46,143.12,143.94,2769667,BRK.B
2016-10-27,144.19,144.78,143.87,144.45,2914800,BRK.B
2016-10-28,144.84,145.29,142.9,144.0,2789915,BRK.B
2016-10-31,144.3,144.69,144.0,144.3,3229545,BRK.B
2016-11-01,144.68,144.86,143.11,143.63,3339391,BRK.B
2016-11-02,143.18,143.86,142.911,143.19,3178519,BRK.B
2016-11-03,143.25,144.45,143.2,143.64,2691835,BRK.B
2016-11-04,143.45,143.8,142.3476,142.95,3493290,BRK.B
2016-11-07,144.71,147.17,144.3,146.91,5236007,BRK.B
2016-11-08,146.89,148.14,146.4,147.79,3636039,BRK.B
2016-11-09,146.1,151.64,145.1,151.28,8687802,BRK.B
2016-11-10,152.0,156.613,151.68,156.06,8142789,BRK.B
2016-11-11,155.3,157.28,155.15,156.92,4514407,BRK.B
2016-11-14,157.48,158.16,156.53,157.93,5520443,BRK.B
2016-11-15,157.61,157.82,156.09,157.46,4780061,BRK.B
2016-11-16,157.02,157.59,156.02,157.08,4468911,BRK.B
2016-11-17,156.81,158.64,156.3,158.39,4169131,BRK.B
2016-11-18,158.35,158.48,157.17,157.75,3383264,BRK.B
2016-11-21,158.1,158.71,157.42,158.71,2847352,BRK.B
2016-11-22,159.01,159.09,157.83,158.66,3143256,BRK.B
2016-11-23,158.66,159.0,157.28,158.11,3056491,BRK.B
2016-11-25,158.63,158.63,157.6,158.18,1777189,BRK.B
2016-11-28,157.9,158.49,156.89,156.97,4204282,BRK.B
2016-11-29,157.509,157.98,156.82,157.68,2973271,BRK.B
2016-11-30,158.42,158.89,157.42,157.44,5145568,BRK.B
2016-12-01,157.58,160.24,157.51,160.12,4578619,BRK.B
2016-12-02,160.05,160.12,158.7,159.39,3854366,BRK.B
2016-12-05,160.25,160.68,159.27,160.21,4870428,BRK.B
2016-12-06,160.57,161.55,159.9286,161.34,3543553,BRK.B
2016-12-07,161.94,164.69,161.4,164.69,6043172,BRK.B
2016-12-08,164.98,165.9527,163.5204,164.11,4902518,BRK.B
2016-12-09,164.28,165.16,163.07,164.86,3887883,BRK.B
2016-12-12,164.65,166.64,164.35,166.12,6758263,BRK.B
2016-12-13,166.49,166.99,165.4,166.62,4359110,BRK.B
2016-12-14,166.59,167.25,164.54,165.06,4537373,BRK.B
2016-12-15,165.5,167.02,164.8,165.73,3985542,BRK.B
2016-12-16,166.14,166.15,164.33,164.76,7046167,BRK.B
2016-12-19,165.19,165.65,164.48,165.35,2972529,BRK.B
2016-12-20,166.15,166.42,165.4,166.36,3103082,BRK.B
2016-12-21,166.4,166.67,165.55,165.95,2480663,BRK.B
2016-12-22,165.77,166.1161,164.89,166.03,2511595,BRK.B
2016-12-23,166.26,166.44,164.77,165.32,2043071,BRK.B
2016-12-27,165.51,165.82,164.78,164.95,2133794,BRK.B
2016-12-28,165.45,165.64,163.56,163.75,2626808,BRK.B
2016-12-29,163.93,164.47,163.01,163.05,2545291,BRK.B
2016-12-30,163.16,164.03,162.62,162.98,4041440,BRK.B
2017-01-03,164.34,164.71,162.44,163.83,4090967,BRK.B
2017-01-04,164.45,164.57,163.0,164.08,3568919,BRK.B
2017-01-05,164.06,164.14,162.18,163.3,2982464,BRK.B
2017-01-06,163.44,163.8,162.64,163.41,2697027,BRK.B
2017-01-09,163.04,163.25,162.02,162.02,3564674,BRK.B
2017-01-10,162.0,162.74,161.41,161.47,2671259,BRK.B
2017-01-11,161.54,162.45,161.03,162.23,3305859,BRK.B
2017-01-12,162.0,162.145,160.33,161.41,3229377,BRK.B
2017-01-13,161.81,163.13,161.51,161.9,3081644,BRK.B
2017-01-17,161.96,162.0,159.3,159.64,4712846,BRK.B
2017-01-18,160.04,160.86,159.43,160.49,3074731,BRK.B
2017-01-19,160.82,161.12,159.11,159.41,3172804,BRK.B
2017-01-20,160.21,160.78,159.58,160.21,4176128,BRK.B
2017-01-23,160.19,160.28,158.61,158.81,3434296,BRK.B
2017-01-24,159.26,161.09,158.77,160.72,4012503,BRK.B
2017-01-25,162.0,164.63,161.39,164.25,4499965,BRK.B
2017-01-26,164.88,165.03,164.08,164.92,3132402,BRK.B
2017-01-27,164.93,165.2999,163.46,164.4,2520310,BRK.B
2017-01-30,164.2,164.91,163.22,164.8,3194354,BRK.B
2017-01-31,164.64,165.06,163.08,164.14,3099569,BRK.B
2017-02-01,164.75,165.2,163.3,163.61,2906881,BRK.B
2017-02-02,163.31,163.31,162.27,163.0,3041976,BRK.B
2017-02-03,164.0,164.19,162.52,163.94,3352667,BRK.B
2017-02-06,163.88,163.93,163.04,163.42,2798291,BRK.B
2017-02-07,163.6215,163.85,162.58,162.93,2446760,BRK.B
2017-02-08,162.9,163.13,162.15,162.87,2247143,BRK.B
2017-02-09,163.43,164.4229,162.82,164.04,2878311,BRK.B
2017-02-10,164.59,164.68,163.6,164.01,3066201,BRK.B
2017-02-13,164.71,166.24,164.44,165.85,2958849,BRK.B
2017-02-14,165.85,167.0,165.17,166.95,3057943,BRK.B
2017-02-15,167.21,167.34,166.12,167.28,4349610,BRK.B
2017-02-16,167.28,167.8,166.1,167.74,3152206,BRK.B
2017-02-17,167.56,168.7,166.71,168.57,3716900,BRK.B
2017-02-21,168.92,169.65,168.47,168.92,4416873,BRK.B
2017-02-22,168.92,169.7,168.3274,169.61,3299350,BRK.B
2017-02-23,169.96,170.16,169.1085,170.15,3377140,BRK.B
2017-02-24,169.5,170.275,169.22,170.22,4023408,BRK.B
2017-02-27,170.9,171.2,170.32,170.63,3738606,BRK.B
2017-02-28,170.9,172.2,170.51,171.42,6464455,BRK.B
2017-03-01,173.7,177.41,173.7,177.28,7137648,BRK.B
2017-03-02,177.86,177.86,175.48,175.89,4154760,BRK.B
2017-03-03,175.97,176.46,175.04,175.68,3572889,BRK.B
2017-03-06,175.44,175.88,174.51,175.4,3379090,BRK.B
2017-03-07,175.58,175.76,174.9,175.3,2645385,BRK.B
2017-03-08,175.89,176.0,174.8,174.97,3334427,BRK.B
2017-03-09,175.7,175.85,174.8152,175.37,2955841,BRK.B
2017-03-10,176.0,176.14,174.45,174.98,3789669,BRK.B
2017-03-13,175.29,175.6,174.69,175.39,3333468,BRK.B
2017-03-14,175.22,175.43,174.23,174.73,2972477,BRK.B
2017-03-15,174.98,175.08,173.77,174.67,3928488,BRK.B
2017-03-16,175.15,175.43,173.7,174.08,3119576,BRK.B
2017-03-17,173.89,173.89,172.32,172.82,6710690,BRK.B
2017-03-20,172.3,172.868,171.6,172.07,3340655,BRK.B
2017-03-21,172.16,172.44,169.03,169.47,4973857,BRK.B
2017-03-22,169.27,170.04,168.02,169.3,3257041,BRK.B
2017-03-23,169.66,171.36,169.21,169.89,3142944,BRK.B
2017-03-24,170.45,170.45,168.02,168.66,4131882,BRK.B
2017-03-27,166.89,167.5103,165.8,167.44,4884740,BRK.B
2017-03-28,167.28,168.612,166.36,168.31,4598039,BRK.B
2017-03-29,168.0,168.3,166.44,166.59,4776445,BRK.B
2017-03-30,166.3,167.69,166.0,167.36,3393679,BRK.B
2017-03-31,167.41,167.6,166.34,166.68,3564732,BRK.B
2017-04-03,166.72,167.0,165.32,166.87,3986871,BRK.B
2017-04-04,166.61,167.0,166.14,166.86,2853044,BRK.B
2017-04-05,167.45,168.23,165.67,165.83,5231101,BRK.B
2017-04-06,165.64,166.995,165.02,166.47,3892319,BRK.B
2017-04-07,165.62,166.89,165.48,166.17,2594028,BRK.B
2017-04-10,166.2,167.0,165.975,166.35,3015946,BRK.B
2017-04-11,165.8,166.22,164.85,165.7,3488171,BRK.B
2017-04-12,165.07,165.48,164.66,165.11,3419655,BRK.B
2017-04-13,164.98,165.28,162.87,162.9,3655089,BRK.B
2017-04-17,163.61,164.63,162.67,164.35,3414133,BRK.B
2017-04-18,163.87,164.23,163.09,163.69,2985842,BRK.B
2017-04-19,164.1,164.49,162.28,162.76,3932873,BRK.B
2017-04-20,163.29,165.235,163.04,164.98,3729159,BRK.B
2017-04-21,164.4,164.95,163.34,163.41,5122410,BRK.B
2017-04-24,165.7,165.99,164.4,165.78,4135474,BRK.B
2017-04-25,166.92,167.96,166.6,167.53,4268529,BRK.B
2017-04-26,167.5,168.95,167.25,167.63,4084301,BRK.B
2017-04-27,167.65,167.81,165.5,166.55,4290201,BRK.B
2017-04-28,166.28,166.55,164.68,165.21,3045003,BRK.B
2017-05-01,165.8,166.32,165.35,165.44,3135353,BRK.B
2017-05-02,165.9,166.3299,165.16,166.05,2781230,BRK.B
2017-05-03,165.7,167.08,165.5,166.73,2982169,BRK.B
2017-05-04,167.64,168.04,166.22,166.34,3643232,BRK.B
2017-05-05,167.12,167.14,165.879,166.55,3578534,BRK.B
2017-05-08,166.5,166.6,164.1,165.02,5163917,BRK.B
2017-05-09,165.17,165.24,163.0,163.46,3840717,BRK.B
2017-05-10,163.36,163.88,163.03,163.72,3237362,BRK.B
2017-05-11,163.58,163.77,162.39,163.27,3285904,BRK.B
2017-05-12,163.06,163.49,162.47,163.32,3592274,BRK.B
2017-05-15,163.81,164.08,163.26,163.8,2959049,BRK.B
2017-05-16,164.1,164.29,163.25,163.61,2434915,BRK.B
2017-05-17,162.44,162.86,161.18,161.26,4797434,BRK.B
2017-05-18,161.5,162.62,160.93,161.62,3645610,BRK.B
2017-05-19,161.86,164.08,161.58,163.24,4164932,BRK.B
2017-05-22,164.8,165.48,163.94,165.13,4350808,BRK.B
2017-05-23,165.4,165.77,164.8736,165.48,3352163,BRK.B
2017-05-24,165.9,165.9,164.55,164.93,2628386,BRK.B
2017-05-25,165.23,165.5,164.71,165.3,2605333,BRK.B
2017-05-26,165.25,165.88,165.0177,165.69,2156256,BRK.B
2017-05-30,165.79,165.87,164.47,165.11,3048318,BRK.B
2017-05-31,165.27,165.45,164.1,165.28,5674932,BRK.B
2017-06-01,165.8,166.69,164.75,166.66,3330897,BRK.B
2017-06-02,166.13,166.92,165.85,166.29,3919875,BRK.B
2017-06-05,166.43,167.1337,166.33,166.52,2303426,BRK.B
2017-06-06,166.12,166.72,165.88,166.13,2752253,BRK.B
2017-06-07,166.14,166.75,165.87,166.5,2987775,BRK.B
2017-06-08,166.35,167.94,166.23,166.94,4387420,BRK.B
2017-06-09,167.67,170.14,167.42,170.0,3781306,BRK.B
2017-06-12,169.43,170.65,169.26,170.5,4662747,BRK.B
2017-06-13,171.5,171.82,170.9001,171.47,3145426,BRK.B
2017-06-14,170.92,171.5,169.55,171.45,3344536,BRK.B
2017-06-15,170.6,170.9216,169.57,170.55,3275236,BRK.B
2017-06-16,170.6,171.04,169.7501,170.48,6505945,BRK.B
2017-06-19,171.39,171.95,170.78,171.55,2869040,BRK.B
2017-06-20,171.68,171.68,170.45,170.55,2470055,BRK.B
2017-06-21,170.61,170.78,169.34,169.62,2365080,BRK.B
2017-06-22,169.33,169.67,168.31,168.32,2673903,BRK.B
2017-06-23,169.27,169.27,166.64,167.22,4046778,BRK.B
2017-06-26,167.8,168.28,166.9676,167.49,2542983,BRK.B
2017-06-27,167.72,168.06,166.78,167.35,2995631,BRK.B
2017-06-28,167.93,170.15,167.9,169.89,3210877,BRK.B
2017-06-29,170.68,171.37,168.6,169.3,3545467,BRK.B
2017-06-30,170.01,170.15,169.27,169.37,3627845,BRK.B
2017-07-03,170.4,172.7,169.95,171.8,2493428,BRK.B
2017-07-05,172.06,172.505,171.28,171.85,2558551,BRK.B
2017-07-06,171.56,171.97,170.09,170.2,3182046,BRK.B
2017-07-07,170.84,171.32,169.9,171.14,2967228,BRK.B
2017-07-10,170.61,171.31,169.9,170.25,2504544,BRK.B
2017-07-11,169.94,170.2,168.0,169.24,3525601,BRK.B
2017-07-12,169.79,170.09,169.06,169.92,3018227,BRK.B
2017-07-13,170.06,170.07,169.25,169.69,3170520,BRK.B
2017-07-14,168.9,169.92,168.52,169.47,2941549,BRK.B
2017-07-17,169.44,170.73,168.95,170.16,3044423,BRK.B
2017-07-18,170.04,170.69,169.56,170.31,2599866,BRK.B
2017-07-19,170.665,171.33,170.35,171.2,1923235,BRK.B
2017-07-20,171.33,171.87,171.07,171.33,2137923,BRK.B
2017-07-21,171.57,171.69,170.66,171.34,2419774,BRK.B
2017-07-24,171.5,171.8799,171.07,171.37,2649623,BRK.B
2017-07-25,172.15,173.37,172.15,172.94,2921124,BRK.B
2017-07-26,173.0,173.79,172.5,173.02,2849544,BRK.B
2017-07-27,173.17,173.18,172.22,173.05,3523365,BRK.B
2017-07-28,173.06,174.34,172.13,174.0,2401766,BRK.B
2017-07-31,174.7,175.6,174.2,174.97,3477036,BRK.B
2017-08-01,175.93,176.38,174.81,176.29,2665971,BRK.B
2017-08-02,176.29,177.92,175.91,177.85,3174497,BRK.B
2017-08-03,177.5,179.0,177.44,178.99,2856181,BRK.B
2017-08-04,179.8,179.99,178.69,179.92,2636647,BRK.B
2017-08-07,177.04,178.41,177.04,178.04,3279231,BRK.B
2017-08-08,177.71,178.29,176.2,176.43,2925032,BRK.B
2017-08-09,175.5,178.16,175.05,178.06,2804084,BRK.B
2017-08-10,177.13,177.6,176.26,176.36,3084301,BRK.B
2017-08-11,176.32,177.17,175.27,175.34,2580408,BRK.B
2017-08-14,176.75,177.73,176.45,177.29,2710069,BRK.B
2017-08-15,177.74,178.1499,177.24,177.47,2669980,BRK.B
2017-08-16,178.2,178.97,177.6,178.54,2299204,BRK.B
2017-08-17,178.25,178.7,177.16,177.16,4189507,BRK.B
2017-08-18,176.57,178.82,176.27,177.56,3586077,BRK.B
2017-08-21,177.62,178.5,177.07,178.34,2878449,BRK.B
2017-08-22,178.5,180.61,178.46,180.45,2928641,BRK.B
2017-08-23,179.25,180.52,179.0,179.98,2444623,BRK.B
2017-08-24,179.98,180.0,178.13,178.43,3250135,BRK.B
2017-08-25,179.0,180.16,178.8561,179.6,2284637,BRK.B
2017-08-28,179.77,179.9,178.02,178.7,2986454,BRK.B
2017-08-29,177.72,178.7,177.2,178.62,2499300,BRK.B
2017-08-30,178.71,181.03,178.51,180.35,3304304,BRK.B
2017-08-31,180.35,181.87,180.25,181.16,4376292,BRK.B
2017-09-01,181.6,181.97,180.57,180.73,2536811,BRK.B
2017-09-05,180.29,180.29,176.29,176.98,4890720,BRK.B
2017-09-06,177.35,177.87,176.73,176.79,4270318,BRK.B
2017-09-07,177.05,177.48,172.61,173.99,4620639,BRK.B
2017-09-08,173.9,175.815,173.57,175.5,3736383,BRK.B
2017-09-11,177.75,179.24,177.33,177.87,4107611,BRK.B
2017-09-12,178.0,178.72,177.8,178.63,2348503,BRK.B
2017-09-13,177.76,179.15,177.61,178.92,2679361,BRK.B
2017-09-14,178.8,179.16,178.38,178.57,3304129,BRK.B
2017-09-15,179.24,180.36,178.81,179.89,9234842,BRK.B
2017-09-18,180.5,181.74,180.27,181.47,3698635,BRK.B
2017-09-19,181.5,183.01,181.5,183.01,3159030,BRK.B
2017-09-20,183.3,183.93,182.46,183.82,3742122,BRK.B
2017-09-21,183.32,183.93,183.03,183.16,2368980,BRK.B
2017-09-22,182.63,182.84,181.3034,181.86,2688065,BRK.B
2017-09-25,181.99,182.64,180.8,182.52,2424610,BRK.B
2017-09-26,182.55,182.87,181.74,181.86,2381967,BRK.B
2017-09-27,182.87,184.0,182.51,183.27,2593883,BRK.B
2017-09-28,183.4,183.95,182.44,183.21,1930837,BRK.B
2017-09-29,183.59,183.68,182.42,183.32,2761562,BRK.B
2017-10-02,183.45,185.47,182.9301,185.41,2577545,BRK.B
2017-10-03,185.6,186.51,184.6,185.67,3173887,BRK.B
2017-10-04,186.2,186.67,185.51,185.83,2071581,BRK.B
2017-10-05,186.17,188.04,185.8,187.12,2786086,BRK.B
2017-10-06,187.2,187.62,186.05,187.43,2995155,BRK.B
2017-10-09,187.5,187.95,186.639,187.5,2036652,BRK.B
2017-10-10,187.46,188.2,187.16,188.0,2212831,BRK.B
2017-10-11,187.4,187.95,186.48,187.46,2750551,BRK.B
2017-10-12,187.7,187.99,185.97,186.3,2640716,BRK.B
2017-10-13,186.77,188.0,186.33,187.37,2830248,BRK.B
2017-10-16,188.0,188.62,187.57,187.96,2316734,BRK.B
2017-10-17,187.96,188.0,186.5,187.39,2273060,BRK.B
2017-10-18,187.75,188.13,186.8,187.85,2192928,BRK.B
2017-10-19,187.16,187.5,186.43,187.21,2831912,BRK.B
2017-10-20,187.75,189.04,187.58,189.04,2934866,BRK.B
2017-10-23,189.18,189.72,188.64,189.39,2418165,BRK.B
2017-10-24,189.92,190.68,189.53,189.78,2888644,BRK.B
2017-10-25,189.83,190.0,187.66,188.8,2743589,BRK.B
2017-10-26,189.65,189.92,187.831,188.61,2740876,BRK.B
2017-10-27,188.32,188.63,187.05,188.59,2978782,BRK.B
2017-10-30,188.02,188.52,187.3474,187.85,2473723,BRK.B
2017-10-31,188.06,188.11,186.41,186.94,3290354,BRK.B
2017-11-01,188.1,188.13,186.73,187.17,2727823,BRK.B
2017-11-02,186.75,188.78,185.89,188.61,3340869,BRK.B
2017-11-03,188.13,188.55,187.02,187.27,2159941,BRK.B
2017-11-06,186.1,187.57,185.3,186.68,2603060,BRK.B
2017-11-07,187.23,188.19,185.61,186.3,2500555,BRK.B
2017-11-08,186.31,186.89,184.35,184.6,4118808,BRK.B
2017-11-09,183.34,184.679,181.76,184.49,3572294,BRK.B
2017-11-10,183.84,184.07,182.51,183.68,3043339,BRK.B
2017-11-13,183.16,184.85,183.16,184.4,1889919,BRK.B
2017-11-14,183.66,184.0,182.5001,183.34,3087975,BRK.B
2017-11-15,182.13,182.9,181.41,181.81,4004451,BRK.B
2017-11-16,182.21,183.05,181.65,182.05,3944011,BRK.B
2017-11-17,181.7,181.94,180.5,181.06,2715940,BRK.B
2017-11-20,181.43,181.98,180.44,181.63,2428837,BRK.B
2017-11-21,181.78,183.5,181.51,183.18,3046964,BRK.B
2017-11-22,183.78,183.78,181.94,182.56,3017043,BRK.B
2017-11-24,182.66,182.98,182.2456,182.36,1038600,BRK.B
2017-11-27,182.74,183.87,182.41,183.49,2985187,BRK.B
2017-11-28,184.1,187.84,184.02,187.54,3721044,BRK.B
2017-11-29,188.2,192.0,187.57,189.85,4898043,BRK.B
2017-11-30,190.35,193.81,189.95,193.01,6420402,BRK.B
2017-12-01,193.59,194.99,189.72,194.56,5177289,BRK.B
2017-12-04,196.18,199.48,196.18,196.96,4899504,BRK.B
2017-12-05,197.77,197.99,195.5,196.07,3411657,BRK.B
2017-12-06,195.79,196.8299,194.8,196.01,3315684,BRK.B
2017-12-07,195.91,196.75,194.98,196.34,2650907,BRK.B
2017-12-08,196.82,197.28,195.02,196.44,3953424,BRK.B
2017-12-11,196.63,197.18,195.3,196.7,3605038,BRK.B
2017-12-12,197.0,199.92,197.0,199.07,4343014,BRK.B
2017-12-13,198.56,199.63,197.35,197.4,4151856,BRK.B
2017-12-14,197.94,198.19,195.9355,196.66,3594449,BRK.B
2017-12-15,198.27,199.2,197.23,197.78,9169379,BRK.B
2017-12-18,199.15,200.26,198.94,199.34,4600104,BRK.B
2017-12-19,200.455,200.5,197.68,197.91,3645240,BRK.B
2017-12-20,199.41,199.75,197.68,197.79,3914274,BRK.B
2017-12-21,198.76,199.56,198.21,198.89,3262442,BRK.B
2017-12-22,199.15,199.68,196.88,197.92,3786759,BRK.B
2017-12-26,197.97,198.57,197.28,197.57,1769585,BRK.B
2017-12-27,197.5,198.82,197.28,198.69,3343161,BRK.B
2017-12-28,199.34,199.96,198.82,199.56,2340013,BRK.B
2017-12-29,200.0,200.07,198.22,198.22,3565996,BRK.B
2018-01-02,198.87,198.87,195.96,197.22,4112983,BRK.B
2018-01-03,197.0,200.0,197.0,199.79,3526694,BRK.B
2018-01-04,200.9,202.1299,200.01,200.69,3899998,BRK.B
2018-01-05,201.0,201.67,199.31,201.42,4207636,BRK.B
2018-01-08,201.15,203.07,199.8,202.74,3887912,BRK.B
2018-01-09,203.34,204.4,202.58,203.02,3834919,BRK.B
2018-01-10,203.0,205.724,202.5,205.61,3793089,BRK.B
2018-01-11,205.96,207.28,205.7156,206.69,3641516,BRK.B
2018-01-12,207.27,210.39,206.8,210.16,4184374,BRK.B
2018-01-16,213.12,214.03,209.36,210.29,6220020,BRK.B
2018-01-17,211.92,214.5,211.14,214.16,4600654,BRK.B
2018-01-18,215.67,215.78,213.055,213.19,5141495,BRK.B
2018-01-19,213.45,214.3,212.11,213.25,5140181,BRK.B
2018-01-22,213.29,216.08,213.25,215.97,3267192,BRK.B
2018-01-23,216.04,216.35,212.77,215.56,3659082,BRK.B
2018-01-24,216.12,216.89,214.59,215.61,4294243,BRK.B
2018-01-25,216.24,216.5,214.28,215.1,3088344,BRK.B
2018-01-26,215.52,217.34,215.15,217.19,3640838,BRK.B
2018-01-29,217.15,217.62,215.19,215.46,3021260,BRK.B
2018-01-30,214.97,216.62,214.1,214.41,5040126,BRK.B
2018-01-31,214.99,215.05,213.37,214.38,4626303,BRK.B
2018-02-01,214.49,217.5,214.03,217.25,4508901,BRK.B
2018-02-02,216.16,216.58,207.87,209.12,6080558,BRK.B
2018-02-05,205.49,207.1,196.0,196.8,10746479,BRK.B
2018-02-06,193.15,201.92,190.18,201.24,10662988,BRK.B
2018-02-07,202.0,204.48,200.0,200.37,5758041,BRK.B
2013-02-08,7.64,7.73,7.58,7.7,16664053,BSX
2013-02-11,7.7,7.715,7.59,7.63,25170823,BSX
2013-02-12,7.67,7.73,7.53,7.59,29098640,BSX
2013-02-13,7.6,7.62,7.31,7.45,34767913,BSX
2013-02-14,7.4,7.6201,7.36,7.53,24557444,BSX
2013-02-15,7.51,7.56,7.44,7.54,17839301,BSX
2013-02-19,7.49,7.53,7.36,7.5,20657395,BSX
2013-02-20,7.48,7.54,7.28,7.29,23769305,BSX
2013-02-21,7.26,7.35,7.165,7.26,21821651,BSX
2013-02-22,7.27,7.4,7.22,7.37,16170251,BSX
2013-02-25,7.4,7.47,7.22,7.23,14461480,BSX
2013-02-26,7.24,7.34,7.18,7.31,19867807,BSX
2013-02-27,7.27,7.395,7.17,7.33,18302795,BSX
2013-02-28,7.31,7.445,7.29,7.39,16266876,BSX
2013-03-01,7.35,7.43,7.26,7.37,15926036,BSX
2013-03-04,7.37,7.4,7.24,7.36,16034768,BSX
2013-03-05,7.4,7.44,7.28,7.38,15437682,BSX
2013-03-06,7.43,7.62,7.35,7.52,25953495,BSX
2013-03-07,7.53,7.6,7.42,7.43,11564942,BSX
2013-03-08,7.45,7.565,7.4099,7.49,11780840,BSX
2013-03-11,7.47,7.52,7.33,7.5,13266897,BSX
2013-03-12,7.48,7.645,7.46,7.59,19515030,BSX
2013-03-13,7.58,7.58,7.45,7.53,7493354,BSX
2013-03-14,7.58,7.58,7.48,7.52,8545466,BSX
2013-03-15,7.48,7.49,7.36,7.39,13346381,BSX
2013-03-18,7.3,7.39,7.295,7.32,9509870,BSX
2013-03-19,7.35,7.43,7.24,7.27,11274146,BSX
2013-03-20,7.31,7.52,7.3,7.45,14122213,BSX
2013-03-21,7.41,7.49,7.345,7.37,15274225,BSX
2013-03-22,7.38,7.48,7.35,7.4,10343310,BSX
2013-03-25,7.42,7.43,7.285,7.32,11806207,BSX
2013-03-26,7.32,7.46,7.28,7.44,14323288,BSX
2013-03-27,7.38,7.715,7.31,7.65,43993566,BSX
2013-03-28,7.65,7.85,7.6,7.81,49203698,BSX
2013-04-01,7.83,7.86,7.72,7.8,29659941,BSX
2013-04-02,7.83,7.95,7.8,7.89,14036636,BSX
2013-04-03,7.79,7.85,7.685,7.75,19796777,BSX
2013-04-04,7.77,7.94,7.72,7.92,19238346,BSX
2013-04-05,7.82,7.91,7.77,7.86,15638459,BSX
2013-04-08,7.83,7.87,7.74,7.81,20338553,BSX
2013-04-09,7.84,7.88,7.79,7.82,13054218,BSX
2013-04-10,7.83,7.87,7.78,7.79,13606909,BSX
2013-04-11,7.82,7.91,7.65,7.67,22500403,BSX
2013-04-12,7.68,7.76,7.61,7.66,29403946,BSX
2013-04-15,7.63,7.69,7.46,7.47,14095768,BSX
2013-04-16,7.5,7.54,7.2825,7.43,20330715,BSX
2013-04-17,7.36,7.4,7.18,7.28,18504507,BSX
2013-04-18,7.27,7.29,7.07,7.09,17823047,BSX
2013-04-19,7.18,7.31,7.13,7.27,17330564,BSX
2013-04-22,7.26,7.32,7.19,7.27,9739087,BSX
2013-04-23,7.29,7.42,7.28,7.35,10811760,BSX
2013-04-24,7.35,7.43,7.3,7.36,15120170,BSX
2013-04-25,7.35,7.58,7.29,7.54,44509025,BSX
2013-04-26,7.6,7.66,7.38,7.45,17130792,BSX
2013-04-29,7.45,7.525,7.44,7.49,6826369,BSX
2013-04-30,7.44,7.53,7.41,7.49,16289177,BSX
2013-05-01,7.47,7.61,7.45,7.49,12945815,BSX
2013-05-02,7.52,7.68,7.48,7.61,12568902,BSX
2013-05-03,7.7,7.76,7.65,7.69,10444679,BSX
2013-05-06,7.69,7.78,7.52,7.74,8083834,BSX
2013-05-07,7.74,7.755,7.63,7.69,8469714,BSX
2013-05-08,7.69,7.86,7.67,7.85,13150073,BSX
2013-05-09,7.87,8.32,7.87,8.3,32390496,BSX
2013-05-10,8.4901,8.59,8.36,8.45,29974866,BSX
2013-05-13,8.4,8.835,8.39,8.65,29685294,BSX
2013-05-14,8.67,8.74,8.55,8.7,28730658,BSX
2013-05-15,8.7,9.13,8.7,9.1,28149291,BSX
2013-05-16,9.17,9.18,8.96,9.04,36963966,BSX
2013-05-17,8.98,9.14,8.97,9.1,23431826,BSX
2013-05-20,9.15,9.38,9.12,9.25,20048765,BSX
2013-05-21,9.27,9.39,9.18,9.23,31314801,BSX
2013-05-22,9.25,9.34,9.1,9.13,32703692,BSX
2013-05-23,9.03,9.2,8.92,9.16,23811358,BSX
2013-05-24,9.08,9.17,9.04,9.08,18912195,BSX
2013-05-28,9.19,9.32,9.1482,9.22,15846620,BSX
2013-05-29,9.17,9.24,9.075,9.16,12454352,BSX
2013-05-30,9.18,9.29,9.13,9.27,13489244,BSX
2013-05-31,9.23,9.5,9.22,9.24,26386546,BSX
2013-06-03,9.25,9.425,9.16,9.41,17482632,BSX
2013-06-04,9.37,9.39,9.15,9.15,21660752,BSX
2013-06-05,9.14,9.2,8.97,9.0,20455272,BSX
2013-06-06,9.0,9.195,8.93,9.18,27861798,BSX
2013-06-07,9.25,9.4,9.2,9.3,12822783,BSX
2013-06-10,9.33,9.48,9.26,9.45,12655142,BSX
2013-06-11,9.33,9.61,9.27,9.44,14084488,BSX
2013-06-12,9.53,9.55,9.38,9.42,9231587,BSX
2013-06-13,9.39,9.6,9.33,9.58,9989802,BSX
2013-06-14,9.55,9.64,9.47,9.51,6549589,BSX
2013-06-17,9.54,9.75,9.54,9.64,9842679,BSX
2013-06-18,9.64,9.68,9.51,9.54,12205354,BSX
2013-06-19,9.57,9.63,9.35,9.4,14414490,BSX
2013-06-20,9.34,9.415,9.07,9.11,16466853,BSX
2013-06-21,9.21,9.285,9.01,9.14,16969929,BSX
2013-06-24,9.07,9.23,8.95,9.21,18266512,BSX
2013-06-25,9.31,9.41,9.02,9.03,28868936,BSX
2013-06-26,9.13,9.36,9.11,9.25,27822051,BSX
2013-06-27,9.4,9.45,9.19,9.22,14999510,BSX
2013-06-28,9.21,9.4,9.21,9.27,20593265,BSX
2013-07-01,9.32,9.42,9.19,9.37,21848337,BSX
2013-07-02,9.34,9.4,9.14,9.17,25584336,BSX
2013-07-03,9.15,9.21,9.05,9.15,11119210,BSX
2013-07-05,9.19,9.31,9.17,9.3,6419374,BSX
2013-07-08,9.19,9.37,9.16,9.37,16081086,BSX
2013-07-09,9.32,9.365,9.15,9.15,18793804,BSX
2013-07-10,9.13,9.27,9.1001,9.23,18498580,BSX
2013-07-11,9.35,9.5,9.19,9.46,14516804,BSX
2013-07-12,9.43,9.695,9.38,9.61,15070030,BSX
2013-07-15,9.59,9.62,9.48,9.57,8087149,BSX
2013-07-16,9.59,9.62,9.42,9.47,6365471,BSX
2013-07-17,9.51,9.8,9.48,9.54,19246732,BSX
2013-07-18,9.58,9.66,9.53,9.6,15879640,BSX
2013-07-19,9.61,9.775,9.525,9.67,10673951,BSX
2013-07-22,9.65,10.11,9.64,10.02,25315657,BSX
2013-07-23,10.06,10.06,9.7,9.7,19490894,BSX
2013-07-24,9.75,9.8,9.6,9.61,16028254,BSX
2013-07-25,10.48,11.11,10.4,10.83,65440416,BSX
2013-07-26,10.8,10.98,10.73,10.96,20699254,BSX
2013-07-29,10.965,10.99,10.76,10.97,13572637,BSX
2013-07-30,11.0,11.02,10.81,10.83,20161531,BSX
2013-07-31,10.84,11.0,10.83,10.92,15118820,BSX
2013-08-01,10.96,11.49,10.92,11.15,34326607,BSX
2013-08-02,11.12,11.325,11.1,11.24,13222320,BSX
2013-08-05,11.16,11.38,11.12,11.22,9282550,BSX
2013-08-06,11.2,11.21,10.96,11.18,11857370,BSX
2013-08-07,11.15,11.18,11.01,11.11,8570094,BSX
2013-08-08,11.19,11.34,11.16,11.32,12392686,BSX
2013-08-09,11.28,11.44,11.27,11.35,10046192,BSX
2013-08-12,11.29,11.4,11.21,11.33,9140988,BSX
2013-08-13,11.35,11.4,11.22,11.24,10931578,BSX
2013-08-14,11.19,11.315,11.14,11.28,10780386,BSX
2013-08-15,11.16,11.21,10.92,11.0,15249344,BSX
2013-08-16,10.95,11.22,10.93,11.06,16074920,BSX
2013-08-19,11.07,11.17,10.98,10.99,9258581,BSX
2013-08-20,10.98,11.12,10.96,11.01,9102961,BSX
2013-08-21,11.01,11.19,10.98,11.1,9840285,BSX
2013-08-22,11.13,11.3,11.095,11.18,7762576,BSX
2013-08-23,11.19,11.2975,11.08,11.14,12795626,BSX
2013-08-26,11.12,11.39,11.12,11.28,13109745,BSX
2013-08-27,11.2,11.2,10.66,10.7,16551954,BSX
2013-08-28,10.68,10.875,10.67,10.69,14351381,BSX
2013-08-29,10.68,10.85,10.61,10.66,10857357,BSX
2013-08-30,10.69,10.73,10.535,10.58,9709780,BSX
2013-09-03,10.77,11.08,10.75,10.9,13127649,BSX
2013-09-04,10.87,11.085,10.68,10.93,23578662,BSX
2013-09-05,10.96,11.67,10.95,11.57,39380538,BSX
2013-09-06,11.54,11.675,11.37,11.5,19772298,BSX
2013-09-09,11.51,12.02,11.46,11.99,24480080,BSX
2013-09-10,12.06,12.16,11.93,11.95,23858422,BSX
2013-09-11,11.93,11.95,11.72,11.92,26940458,BSX
2013-09-12,11.91,12.04,11.83,11.91,31083945,BSX
2013-09-13,11.95,11.98,11.82,11.84,10405529,BSX
2013-09-16,11.98,12.05,11.87,11.92,13700800,BSX
2013-09-17,11.97,12.005,11.8445,11.9,12270798,BSX
2013-09-18,11.91,11.97,11.75,11.93,10724420,BSX
2013-09-19,11.95,11.9836,11.72,11.74,13383752,BSX
2013-09-20,11.81,11.85,11.62,11.63,11072127,BSX
2013-09-23,11.56,11.57,11.36,11.5,9036935,BSX
2013-09-24,11.52,11.6,11.45,11.46,8396096,BSX
2013-09-25,11.49,11.54,11.37,11.45,7774446,BSX
2013-09-26,11.45,11.69,11.44,11.67,11577057,BSX
2013-09-27,11.61,11.655,11.475,11.52,6680001,BSX
2013-09-30,11.38,11.8,11.361,11.74,18376279,BSX
2013-10-01,11.78,11.79,11.61,11.76,10490920,BSX
2013-10-02,11.7,11.81,11.65,11.75,10979994,BSX
2013-10-03,11.74,11.82,11.5,11.66,10330944,BSX
2013-10-04,11.66,11.75,11.6,11.69,8975580,BSX
2013-10-07,11.62,11.69,11.51,11.63,8572088,BSX
2013-10-08,11.71,11.73,11.45,11.46,11587513,BSX
2013-10-09,11.48,11.79,11.48,11.72,15537014,BSX
2013-10-10,11.82,11.91,11.78,11.88,13942499,BSX
2013-10-11,11.82,11.9,11.7801,11.87,11747989,BSX
2013-10-14,11.81,12.34,11.75,12.21,24444148,BSX
2013-10-15,12.19,12.26,11.99,12.08,12615803,BSX
2013-10-16,12.13,12.4,12.08,12.38,13280596,BSX
2013-10-17,12.36,12.48,12.25,12.38,12414416,BSX
2013-10-18,12.42,12.45,12.205,12.28,10329503,BSX
2013-10-21,12.25,12.33,12.175,12.22,9529600,BSX
2013-10-22,12.24,12.39,12.18,12.29,11099078,BSX
2013-10-23,12.31,12.4,12.1,12.29,15959418,BSX
2013-10-24,12.025,12.07,11.165,11.54,44734217,BSX
2013-10-25,11.55,11.72,11.38,11.62,16792789,BSX
2013-10-28,11.64,11.655,11.5,11.58,10486832,BSX
2013-10-29,11.63,11.815,11.61,11.79,17639324,BSX
2013-10-30,11.77,11.875,11.55,11.7,12683474,BSX
2013-10-31,11.71,11.8275,11.64,11.69,18080728,BSX
2013-11-01,11.69,11.82,11.645,11.75,13187863,BSX
2013-11-04,11.77,12.03,11.75,11.99,13780516,BSX
2013-11-05,11.91,12.03,11.81,12.0,11376209,BSX
2013-11-06,12.01,12.07,11.84,11.91,10395711,BSX
2013-11-07,11.91,11.95,11.6,11.64,12958692,BSX
2013-11-08,11.67,11.88,11.65,11.88,10153410,BSX
2013-11-11,11.9,12.15,11.83,12.05,8258992,BSX
2013-11-12,12.02,12.04,11.86,11.91,8224209,BSX
2013-11-13,11.87,11.93,11.75,11.93,8915534,BSX
2013-11-14,11.94,11.99,11.885,11.96,5948343,BSX
2013-11-15,11.95,12.0,11.86,11.89,12015536,BSX
2013-11-18,11.88,11.98,11.55,11.57,12638368,BSX
2013-11-19,11.63,12.05,11.63,11.96,13008503,BSX
2013-11-20,12.15,12.15,11.92,11.97,9456941,BSX
2013-11-21,11.99,12.05,11.93,11.93,13839541,BSX
2013-11-22,11.875,12.07,11.875,12.05,10562008,BSX
2013-11-25,12.1,12.12,11.88,11.89,7661967,BSX
2013-11-26,11.87,11.92,11.73,11.73,13314618,BSX
2013-11-27,11.71,11.75,11.6199,11.71,8575432,BSX
2013-11-29,11.72,11.77,11.55,11.58,4875597,BSX
2013-12-02,11.61,11.75,11.54,11.63,8200714,BSX
2013-12-03,11.59,11.82,11.54,11.82,9688444,BSX
2013-12-04,11.68,11.68,11.21,11.31,18412822,BSX
2013-12-05,11.26,11.41,11.2,11.34,8939405,BSX
2013-12-06,11.72,11.88,11.66,11.85,11570051,BSX
2013-12-09,11.75,11.89,11.62,11.72,10919779,BSX
2013-12-10,11.68,11.74,11.54,11.58,10056785,BSX
2013-12-11,11.55,11.615,11.12,11.18,17035344,BSX
2013-12-12,11.24,11.575,11.13,11.48,23995325,BSX
2013-12-13,11.49,11.55,11.27,11.39,7665725,BSX
2013-12-16,11.37,11.54,11.36,11.4,7348418,BSX
2013-12-17,11.4,11.44,11.24,11.44,8841302,BSX
2013-12-18,11.46,11.55,11.299,11.54,17850703,BSX
2013-12-19,11.48,11.63,11.47,11.62,6680969,BSX
2013-12-20,11.64,11.845,11.61,11.84,17398052,BSX
2013-12-23,11.84,11.99,11.79,11.97,8566355,BSX
2013-12-24,11.97,12.02,11.89,11.99,3818344,BSX
2013-12-26,12.0,12.28,11.91,12.17,9633250,BSX
2013-12-27,12.21,12.21,12.02,12.06,5538480,BSX
2013-12-30,12.04,12.08,11.98,12.02,7166547,BSX
2013-12-31,11.99,12.03,11.91,12.02,5607008,BSX
2014-01-02,12.02,12.02,11.85,11.91,7971602,BSX
2014-01-03,11.94,11.99,11.865,11.93,7278892,BSX
2014-01-06,12.49,12.55,12.2,12.33,14817898,BSX
2014-01-07,12.35,12.49,12.35,12.44,8661269,BSX
2014-01-08,12.51,12.93,12.44,12.79,14313744,BSX
2014-01-09,12.68,12.87,12.64,12.78,10029340,BSX
2014-01-10,12.88,13.27,12.79,13.11,14995374,BSX
2014-01-13,13.07,13.25,12.88,12.92,9197256,BSX
2014-01-14,12.91,13.2,12.91,13.18,8036162,BSX
2014-01-15,13.19,13.5,13.17,13.34,14748177,BSX
2014-01-16,13.36,13.68,13.31,13.55,20084875,BSX
2014-01-17,13.63,13.64,13.45,13.51,11157044,BSX
2014-01-21,13.74,14.02,13.625,13.98,20088072,BSX
2014-01-22,13.98,14.08,13.73,13.87,11150753,BSX
2014-01-23,13.78,13.88,13.55,13.65,12428146,BSX
2014-01-24,13.55,13.65,13.34,13.34,10556561,BSX
2014-01-27,13.35,13.39,13.04,13.21,10145796,BSX
2014-01-28,13.26,13.36,13.21,13.28,7322502,BSX
2014-01-29,13.13,13.38,13.08,13.18,8557749,BSX
2014-01-30,13.31,13.62,13.27,13.56,11052836,BSX
2014-01-31,13.42,13.67,13.3,13.53,14001031,BSX
2014-02-03,13.55,13.55,12.96,13.01,18772368,BSX
2014-02-04,13.1,13.49,12.595,12.85,29030072,BSX
2014-02-05,12.77,12.85,12.47,12.76,22161669,BSX
2014-02-06,12.76,12.96,12.73,12.83,13854960,BSX
2014-02-07,12.92,13.18,12.88,13.1,15209542,BSX
2014-02-10,13.05,13.1,12.875,12.91,11968957,BSX
2014-02-11,12.87,12.92,12.76,12.85,18535591,BSX
2014-02-12,12.83,13.04,12.83,12.96,9368145,BSX
2014-02-13,12.92,13.08,12.84,13.03,10309839,BSX
2014-02-14,13.08,13.435,13.05,13.3,14856356,BSX
2014-02-18,13.3,13.519,13.29,13.38,10683009,BSX
2014-02-19,13.35,13.43,13.04,13.06,11678972,BSX
2014-02-20,13.06,13.24,13.0,13.23,7949121,BSX
2014-02-21,13.25,13.26,13.13,13.14,6452101,BSX
2014-02-24,13.14,13.24,13.07,13.08,6551683,BSX
2014-02-25,13.09,13.45,13.05,13.39,15637019,BSX
2014-02-26,13.41,13.58,13.271,13.34,7316824,BSX
2014-02-27,13.34,13.41,13.23,13.3,8489797,BSX
2014-02-28,13.28,13.34,12.98,13.1,10209066,BSX
2014-03-03,12.91,13.05,12.805,13.0,9447166,BSX
2014-03-04,13.12,13.26,13.11,13.23,13015236,BSX
2014-03-05,13.25,13.48,13.22,13.38,9877387,BSX
2014-03-06,13.45,13.59,13.4301,13.55,9379753,BSX
2014-03-07,13.61,13.74,13.36,13.7,16277896,BSX
2014-03-10,13.73,13.84,13.4301,13.46,8147866,BSX
2014-03-11,13.48,13.48,13.14,13.18,10731249,BSX
2014-03-12,13.11,13.16,12.82,12.88,20050835,BSX
2014-03-13,12.93,12.9799,12.61,12.74,23579816,BSX
2014-03-14,12.75,13.205,12.68,13.01,19886332,BSX
2014-03-17,13.06,13.16,12.94,12.98,9973769,BSX
2014-03-18,13.0,13.27,12.96,13.21,6499447,BSX
2014-03-19,13.23,13.38,13.04,13.15,8716568,BSX
2014-03-20,13.1,13.18,13.035,13.1,7486964,BSX
2014-03-21,13.37,13.39,12.82,12.82,15490846,BSX
2014-03-24,13.05,13.14,12.69,12.84,11359238,BSX
2014-03-25,12.92,13.42,12.92,13.26,13779251,BSX
2014-03-26,13.31,13.465,13.21,13.23,10501885,BSX
2014-03-27,13.21,13.26,12.94,13.21,11154810,BSX
2014-03-28,13.2,13.44,13.16,13.2,6161622,BSX
2014-03-31,13.3,13.57,13.265,13.52,8554218,BSX
2014-04-01,13.55,13.65,13.49,13.62,6763744,BSX
2014-04-02,13.65,13.73,13.52,13.69,6616478,BSX
2014-04-03,13.71,13.8,13.63,13.77,9393478,BSX
2014-04-04,13.79,13.9,13.47,13.5,12360984,BSX
2014-04-07,13.46,13.545,13.16,13.22,8826939,BSX
2014-04-08,13.18,13.2,12.85,12.91,10182463,BSX
2014-04-09,12.98,13.585,12.88,13.54,15143201,BSX
2014-04-10,13.53,13.59,12.88,12.93,11189217,BSX
2014-04-11,12.81,12.84,12.48,12.69,25143148,BSX
2014-04-14,13.0,13.32,12.98,13.31,16741597,BSX
2014-04-15,13.22,13.43,12.97,13.35,13633183,BSX
2014-04-16,13.57,13.64,13.37,13.5,9740700,BSX
2014-04-17,13.48,13.71,13.43,13.65,8675932,BSX
2014-04-21,13.62,13.72,13.5,13.72,9735404,BSX
2014-04-22,13.75,13.8,13.63,13.75,8953033,BSX
2014-04-23,13.8,13.82,13.62,13.69,9002742,BSX
2014-04-24,13.76,13.81,13.56,13.75,8433479,BSX
2014-04-25,13.72,13.72,13.33,13.38,10712204,BSX
2014-04-28,13.49,13.65,13.23,13.58,14544552,BSX
2014-04-29,12.79,13.32,12.64,12.73,35508150,BSX
2014-04-30,12.74,12.74,12.365,12.61,27599007,BSX
2014-05-01,12.64,12.74,12.5,12.6,14400526,BSX
2014-05-02,12.61,12.82,12.57,12.81,17337614,BSX
2014-05-05,12.75,13.1475,12.72,13.07,14657185,BSX
2014-05-06,13.04,13.08,12.85,12.95,11597504,BSX
2014-05-07,12.98,13.01,12.63,12.77,9748590,BSX
2014-05-08,12.76,12.985,12.7,12.8,7199089,BSX
2014-05-09,12.73,12.79,12.47,12.73,12957848,BSX
2014-05-12,12.8,12.94,12.72,12.93,9417041,BSX
2014-05-13,12.94,13.02,12.78,12.8,8806647,BSX
2014-05-14,12.82,12.9,12.74,12.79,12606188,BSX
2014-05-15,12.78,12.78,12.56,12.69,12954774,BSX
2014-05-16,12.89,12.98,12.85,12.94,9787544,BSX
2014-05-19,12.77,12.85,12.65,12.83,9444739,BSX
2014-05-20,12.81,12.82,12.47,12.62,11616662,BSX
2014-05-21,12.67,12.91,12.619,12.8,6774229,BSX
2014-05-22,12.78,12.83,12.63,12.68,14167930,BSX
2014-05-23,12.71,12.875,12.69,12.83,8081602,BSX
2014-05-27,12.9,13.02,12.83,12.95,8627895,BSX
2014-05-28,13.0,13.189,12.945,13.15,11589107,BSX
2014-05-29,13.15,13.1699,12.945,12.99,13999286,BSX
2014-05-30,12.99,13.08,12.79,12.83,12814622,BSX
2014-06-02,12.86,12.95,12.73,12.88,6363956,BSX
2014-06-03,12.82,12.99,12.81,12.97,6046451,BSX
2014-06-04,12.9,13.05,12.82,13.05,7743789,BSX
2014-06-05,12.96,13.19,12.96,13.18,8770689,BSX
2014-06-06,13.19,13.2,13.06,13.13,6823015,BSX
2014-06-09,13.04,13.04,12.69,12.76,16697436,BSX
2014-06-10,12.77,12.86,12.47,12.84,24582661,BSX
2014-06-11,12.79,12.91,12.62,12.87,17673344,BSX
2014-06-12,12.91,12.97,12.74,12.8,25173947,BSX
2014-06-13,12.79,12.945,12.76,12.8,11668063,BSX
2014-06-16,13.1,13.19,12.92,12.92,14079328,BSX
2014-06-17,12.8,12.8,12.28,12.6,37104584,BSX
2014-06-18,12.59,12.74,12.49,12.64,13569759,BSX
2014-06-19,12.69,12.72,12.57,12.66,17818429,BSX
2014-06-20,12.69,12.7399,12.45,12.71,12072281,BSX
2014-06-23,12.72,12.75,12.6,12.62,7133208,BSX
2014-06-24,12.66,12.72,12.565,12.58,7790416,BSX
2014-06-25,12.63,12.75,12.63,12.7,9018537,BSX
2014-06-26,12.7,12.715,12.59,12.63,14205411,BSX
2014-06-27,12.61,12.77,12.6,12.76,14360278,BSX
2014-06-30,12.86,12.86,12.71,12.77,5761070,BSX
2014-07-01,12.78,13.03,12.77,12.99,8828733,BSX
2014-07-02,12.96,13.135,12.92,13.13,7628159,BSX
2014-07-03,13.11,13.13,13.0,13.11,3812260,BSX
2014-07-07,13.05,13.14,13.01,13.02,5929210,BSX
2014-07-08,13.05,13.06,12.925,13.0,9966037,BSX
2014-07-09,12.99,13.09,12.96,13.02,6304174,BSX
2014-07-10,12.94,13.1,12.83,13.1,10079424,BSX
2014-07-11,13.01,13.307,12.905,13.29,14815101,BSX
2014-07-14,13.34,13.34,13.0,13.03,9524008,BSX
2014-07-15,12.99,13.1,12.65,12.85,14605548,BSX
2014-07-16,12.85,13.01,12.81,12.87,8821063,BSX
2014-07-17,12.52,12.69,12.4999,12.67,7147922,BSX
2014-07-18,12.52,12.69,12.4999,12.67,7147922,BSX
2014-07-21,12.67,12.67,12.48,12.55,8546380,BSX
2014-07-22,12.66,12.97,12.65,12.85,9623250,BSX
2014-07-23,12.85,13.04,12.84,13.02,8927007,BSX
2014-07-24,13.09,13.27,12.84,13.26,18676751,BSX
2014-07-25,13.26,13.29,13.01,13.11,14072670,BSX
2014-07-28,13.1,13.11,12.86,12.97,7107826,BSX
2014-07-29,12.92,13.0,12.85,12.89,5543705,BSX
2014-07-30,12.94,13.26,12.88,13.14,10821387,BSX
2014-07-31,13.02,13.07,12.78,12.78,9831087,BSX
2014-08-01,12.58,12.93,12.52,12.81,10021619,BSX
2014-08-04,12.58,12.93,12.52,12.81,10021619,BSX
2014-08-05,12.76,12.93,12.73,12.88,12039199,BSX
2014-08-06,12.77,12.9,12.75,12.85,10090830,BSX
2014-08-07,12.8,12.83,12.2,12.26,11662582,BSX
2014-08-08,12.25,12.33,12.03,12.33,15177554,BSX
2014-08-11,12.35,12.38,12.24,12.26,6727817,BSX
2014-08-12,12.24,12.38,12.23,12.37,9228443,BSX
2014-08-13,12.4,12.5,12.37,12.48,8315672,BSX
2014-08-14,12.5,12.59,12.48,12.58,5865471,BSX
2014-08-15,12.61,12.62,12.39,12.46,6157454,BSX
2014-08-18,12.56,12.67,12.52,12.64,5770646,BSX
2014-08-19,12.67,12.72,12.545,12.59,8104963,BSX
2014-08-20,12.58,12.64,12.5,12.6,6536143,BSX
2014-08-21,12.59,12.67,12.54,12.66,5745281,BSX
2014-08-22,12.61,12.65,12.45,12.49,7862701,BSX
2014-08-25,12.55,12.59,12.42,12.46,5699910,BSX
2014-08-26,12.5,12.55,12.36,12.44,7042892,BSX
2014-08-27,12.44,12.466,12.37,12.38,5777809,BSX
2014-08-28,12.28,12.41,12.25,12.35,5559668,BSX
2014-08-29,12.43,12.74,12.385,12.68,9164667,BSX
2014-09-02,12.69,12.7,12.51,12.59,6770498,BSX
2014-09-03,12.64,12.67,12.42,12.44,7171348,BSX
2014-09-04,12.45,12.53,12.18,12.24,8566546,BSX
2014-09-05,12.24,12.2499,11.99,12.01,31428785,BSX
2014-09-08,12.09,12.41,12.06,12.32,33066832,BSX
2014-09-09,12.33,12.445,12.21,12.38,20661948,BSX
2014-09-10,12.37,12.55,12.35,12.51,20114915,BSX
2014-09-11,12.48,12.57,12.42,12.54,12622735,BSX
2014-09-12,12.56,12.58,12.45,12.5,13674583,BSX
2014-09-15,12.47,12.52,12.31,12.39,15903972,BSX
2014-09-16,12.36,12.41,12.195,12.34,23483014,BSX
2014-09-17,12.38,12.48,12.2,12.22,21608252,BSX
2014-09-18,12.29,12.5,12.28,12.42,12799694,BSX
2014-09-19,12.49,12.51,12.28,12.41,10684918,BSX
2014-09-22,12.35,12.38,12.28,12.33,6842063,BSX
2014-09-23,12.27,12.28,12.15,12.17,7891761,BSX
2014-09-24,12.17,12.26,12.065,12.15,9327529,BSX
2014-09-25,12.08,12.15,11.85,11.95,12174361,BSX
2014-09-26,11.95,12.08,11.89,12.03,6205507,BSX
2014-09-29,11.9,12.04,11.85,11.92,7170903,BSX
2014-09-30,11.93,11.95,11.76,11.81,9021982,BSX
2014-10-01,11.81,11.85,11.67,11.8,11237223,BSX
2014-10-02,11.82,11.9,11.655,11.85,10095697,BSX
2014-10-03,11.89,11.98,11.82,11.93,6024922,BSX
2014-10-06,11.97,12.0,11.75,11.93,11060257,BSX
2014-10-07,11.82,11.935,11.73,11.78,10542189,BSX
2014-10-08,11.79,12.15,11.74,12.14,14099055,BSX
2014-10-09,12.09,12.21,11.87,11.92,22081447,BSX
2014-10-10,11.95,12.195,11.875,11.92,12127014,BSX
2014-10-13,11.89,12.05,11.74,11.74,11006255,BSX
2014-10-14,11.85,11.94,11.55,11.56,10881595,BSX
2014-10-15,11.43,11.495,11.11,11.44,12214258,BSX
2014-10-16,11.19,11.52,11.1,11.45,10614259,BSX
2014-10-17,11.47,11.56,11.3,11.37,13678309,BSX
2014-10-20,11.37,11.61,11.345,11.61,6051454,BSX
2014-10-21,11.72,12.05,11.7,12.03,13140772,BSX
2014-10-22,12.49,12.65,12.25,12.32,40324161,BSX
2014-10-23,12.47,12.73,12.47,12.71,21460130,BSX
2014-10-24,12.75,13.055,12.71,12.99,12397254,BSX
2014-10-27,12.96,13.1454,12.93,13.1,11774112,BSX
2014-10-28,13.13,13.27,13.1,13.21,13080051,BSX
2014-10-29,13.21,13.3,13.12,13.14,12756601,BSX
2014-10-30,13.12,13.22,13.06,13.18,10052887,BSX
2014-10-31,13.27,13.38,13.26,13.28,18024960,BSX
2014-11-03,13.31,13.35,13.23,13.3,10502492,BSX
2014-11-04,13.24,13.3,13.175,13.26,10239842,BSX
2014-11-05,13.46,13.46,13.3,13.33,18702788,BSX
2014-11-06,13.39,13.42,13.32,13.36,15675202,BSX
2014-11-07,13.32,13.36,13.23,13.24,12553243,BSX
2014-11-10,13.3,13.46,13.3,13.45,16470532,BSX
2014-11-11,13.45,13.48,13.26,13.41,12611312,BSX
2014-11-12,13.39,13.46,13.31,13.41,15560509,BSX
2014-11-13,13.44,13.55,13.325,13.41,9621130,BSX
2014-11-14,13.41,13.515,13.29,13.36,9229325,BSX
2014-11-17,13.32,13.43,13.28,13.38,11966472,BSX
2014-11-18,13.37,13.76,13.35,13.68,27529627,BSX
2014-11-19,13.67,13.68,13.04,13.09,21932868,BSX
2014-11-20,13.05,13.05,12.8,12.95,13987354,BSX
2014-11-21,13.11,13.14,12.89,12.94,13105601,BSX
2014-11-24,13.01,13.15,12.97,13.14,8030048,BSX
2014-11-25,13.11,13.215,12.75,12.86,13598722,BSX
2014-11-26,12.92,13.01,12.785,12.81,10995621,BSX
2014-11-28,12.84,12.94,12.81,12.87,5447184,BSX
2014-12-01,12.79,13.04,12.73,12.89,10042656,BSX
2014-12-02,12.89,13.0,12.83,12.94,6727752,BSX
2014-12-03,12.96,13.06,12.94,13.04,7927702,BSX
2014-12-04,13.04,13.04,12.76,12.78,7584051,BSX
2014-12-05,12.78,12.92,12.75,12.91,6528144,BSX
2014-12-08,12.89,12.98,12.85,12.94,9787544,BSX
2014-12-09,12.79,13.05,12.77,13.04,11469971,BSX
2014-12-10,12.99,12.99,12.56,12.6,9518872,BSX
2014-12-11,12.63,12.92,12.59,12.89,12638789,BSX
2014-12-12,12.83,13.13,12.75,13.0,21820215,BSX
2014-12-15,13.02,13.03,12.71,12.8,20251656,BSX
2014-12-16,12.78,13.22,12.74,12.95,18073674,BSX
2014-12-17,12.99,13.035,12.74,13.02,12873145,BSX
2014-12-18,13.18,13.3,13.06,13.26,11673375,BSX
2014-12-19,13.28,13.38,13.15,13.15,18616603,BSX
2014-12-22,13.15,13.26,12.95,13.1,15902008,BSX
2014-12-23,13.19,13.19,12.93,13.06,10461802,BSX
2014-12-24,13.08,13.23,13.07,13.13,1817734,BSX
2014-12-26,13.14,13.21,13.06,13.17,4478818,BSX
2014-12-29,13.11,13.235,13.03,13.23,3456439,BSX
2014-12-30,13.23,13.39,13.14,13.37,6711125,BSX
2014-12-31,13.37,13.41,13.12,13.25,7875390,BSX
2015-01-02,13.29,13.33,13.14,13.22,10521165,BSX
2015-01-05,13.45,13.95,13.42,13.81,17359453,BSX
2015-01-06,13.8,13.89,13.495,13.7,18291706,BSX
2015-01-07,13.76,14.07,13.75,14.03,17244214,BSX
2015-01-08,14.3,14.755,14.19,14.59,27109635,BSX
2015-01-09,14.6,14.75,14.38,14.65,17955612,BSX
2015-01-12,14.62,14.775,14.49,14.58,11255709,BSX
2015-01-13,14.7,14.82,14.27,14.5,13517434,BSX
2015-01-14,14.34,14.65,14.25,14.5,12896457,BSX
2015-01-15,14.52,14.55,14.23,14.31,13151600,BSX
2015-01-16,14.25,14.48,14.1703,14.46,8766383,BSX
2015-01-20,14.49,14.62,14.23,14.33,8455470,BSX
2015-01-21,14.27,14.48,14.24,14.39,7515948,BSX
2015-01-22,14.51,14.97,14.365,14.93,13704720,BSX
2015-01-23,14.87,15.02,14.74,14.84,13029983,BSX
2015-01-26,14.65,14.98,14.58,14.96,8538884,BSX
2015-01-27,14.87,14.93,14.68,14.74,7902629,BSX
2015-01-28,14.76,14.88,14.56,14.59,6854345,BSX
2015-01-29,14.57,14.915,14.53,14.85,10214116,BSX
2015-01-30,14.8,15.05,14.7,14.81,14003090,BSX
2015-02-02,14.81,14.84,14.43,14.61,9675227,BSX
2015-02-03,14.67,14.8,14.55,14.65,18812699,BSX
2015-02-04,15.0,15.28,14.87,14.96,27499061,BSX
2015-02-05,15.09,15.245,15.06,15.13,20838359,BSX
2015-02-06,15.15,15.22,14.66,14.72,13945241,BSX
2015-02-09,14.66,14.78,14.39,14.45,11297148,BSX
2015-02-10,14.5,14.75,14.45,14.72,7891791,BSX
2015-02-11,14.69,14.81,14.55,14.58,6227268,BSX
2015-02-12,14.65,14.81,14.57,14.74,6392228,BSX
2015-02-13,14.7,15.0,14.67,14.98,6731386,BSX
2015-02-17,14.81,14.89,14.69,14.84,9950668,BSX
2015-02-18,16.32,16.71,16.09,16.68,55380561,BSX
2015-02-19,16.56,16.56,16.275,16.45,20098648,BSX
2015-02-20,16.44,16.56,16.24,16.47,13707222,BSX
2015-02-23,16.4,16.555,16.255,16.31,11848968,BSX
2015-02-24,16.29,16.71,16.13,16.62,25563870,BSX
2015-02-25,16.63,16.965,16.53,16.92,18525775,BSX
2015-02-26,16.84,16.88,16.64,16.82,11324182,BSX
2015-02-27,16.83,17.01,16.75,16.9,11291042,BSX
2015-03-02,17.02,17.26,16.63,17.06,16094917,BSX
2015-03-03,17.05,17.08,16.66,16.76,10133569,BSX
2015-03-04,16.76,16.93,16.68,16.79,8162231,BSX
2015-03-05,16.82,17.069,16.8,16.97,9624110,BSX
2015-03-06,16.9,16.905,16.48,16.56,10105199,BSX
2015-03-09,16.54,16.69,16.42,16.6,6748133,BSX
2015-03-10,16.48,16.6,16.4,16.42,10594239,BSX
2015-03-11,16.56,16.67,16.375,16.58,7045134,BSX
2015-03-12,16.68,16.94,16.63,16.89,9202731,BSX
2015-03-13,16.84,16.91,16.441,16.61,7262460,BSX
2015-03-16,17.11,17.42,17.03,17.24,20810340,BSX
2015-03-17,17.42,17.81,17.27,17.4,22619968,BSX
2015-03-18,17.32,17.84,17.3,17.76,15151248,BSX
2015-03-19,17.8,17.84,17.59,17.81,9669579,BSX
2015-03-20,17.95,18.17,17.8,17.84,18358664,BSX
2015-03-23,17.87,18.06,17.76,17.98,7467637,BSX
2015-03-24,18.05,18.13,17.815,17.83,7673720,BSX
2015-03-25,17.82,17.99,17.5,17.52,9581757,BSX
2015-03-26,17.44,17.63,17.34,17.44,7598272,BSX
2015-03-27,17.57,17.875,17.52,17.83,6516489,BSX
2015-03-30,17.94,18.16,17.845,18.07,8079628,BSX
2015-03-31,17.95,17.955,17.7,17.75,8294660,BSX
2015-04-01,17.75,17.82,17.31,17.65,9809989,BSX
2015-04-02,17.66,17.83,17.54,17.72,5569950,BSX
2015-04-06,17.62,17.83,17.58,17.68,11406143,BSX
2015-04-07,17.73,17.91,17.665,17.69,6549194,BSX
2015-04-08,17.7,17.92,17.68,17.89,10918282,BSX
2015-04-09,17.76,18.13,17.76,18.1,7349298,BSX
2015-04-10,18.1,18.24,18.015,18.1,7935388,BSX
2015-04-13,18.1,18.23,17.77,17.8,6675172,BSX
2015-04-14,17.77,17.91,17.615,17.9,8542447,BSX
2015-04-15,17.98,18.15,17.89,18.04,8319832,BSX
2015-04-16,18.0,18.17,17.99,18.16,7440752,BSX
2015-04-17,18.04,18.4,17.87,18.4,17765905,BSX
2015-04-20,18.42,18.435,18.14,18.19,9604192,BSX
2015-04-21,18.24,18.32,18.13,18.31,9914466,BSX
2015-04-22,18.28,18.44,18.225,18.41,7415350,BSX
2015-04-23,18.39,18.49,18.3,18.42,6664239,BSX
2015-04-24,18.4,18.48,18.27,18.34,4823711,BSX
2015-04-27,18.38,18.5,17.91,17.98,13442244,BSX
2015-04-28,17.84,17.95,17.22,17.75,19394319,BSX
2015-04-29,17.69,17.8,17.475,17.59,18931389,BSX
2015-04-30,17.46,18.04,17.41,17.82,23450505,BSX
2015-05-01,17.85,17.85,17.41,17.74,21817947,BSX
2015-05-04,17.86,18.03,17.79,17.88,9516849,BSX
2015-05-05,17.84,17.84,17.3,17.37,11369753,BSX
2015-05-06,17.37,17.475,17.17,17.3,9747563,BSX
2015-05-07,17.32,17.41,17.12,17.18,7998806,BSX
2015-05-08,17.4,17.57,17.33,17.51,4921801,BSX
2015-05-11,17.45,17.58,17.37,17.47,6128304,BSX
2015-05-12,17.34,17.42,17.15,17.27,7323202,BSX
2015-05-13,17.24,17.41,17.2,17.23,7501445,BSX
2015-05-14,17.34,17.95,17.31,17.91,11845989,BSX
2015-05-15,17.88,17.94,17.77,17.85,7508732,BSX
2015-05-18,17.88,18.2,17.86,18.06,7840556,BSX
2015-05-19,18.07,18.15,17.93,18.12,5825072,BSX
2015-05-20,18.1,18.2,17.95,17.98,6047380,BSX
2015-05-21,17.91,17.99,17.79,17.87,4508177,BSX
2015-05-22,17.84,17.94,17.76,17.83,3607077,BSX
2015-05-26,17.72,17.87,17.71,17.77,7217053,BSX
2015-05-27,17.93,18.0,17.76,17.99,6455027,BSX
2015-05-28,17.97,18.45,17.905,18.27,26959330,BSX
2015-05-29,18.15,18.62,18.05,18.27,33431740,BSX
2015-06-01,18.36,18.615,18.23,18.51,10199461,BSX
2015-06-02,18.45,18.45,18.24,18.29,6791113,BSX
2015-06-03,18.36,18.39,18.165,18.23,5717612,BSX
2015-06-04,18.13,18.18,17.86,17.91,6965018,BSX
2015-06-05,17.9,17.915,17.72,17.85,5828118,BSX
2015-06-08,17.82,17.85,17.53,17.7,13034158,BSX
2015-06-09,17.69,17.76,17.36,17.39,11875736,BSX
2015-06-10,17.5,17.76,17.38,17.74,11729691,BSX
2015-06-11,17.74,17.92,17.64,17.81,7874201,BSX
2015-06-12,17.74,17.79,17.53,17.56,5390726,BSX
2015-06-15,17.42,17.45,17.21,17.37,8346481,BSX
2015-06-16,17.34,17.63,17.31,17.58,7131384,BSX
2015-06-17,17.63,17.77,17.555,17.61,6413357,BSX
2015-06-18,17.65,18.04,17.65,18.02,9627548,BSX
2015-06-19,18.0,18.09,17.82,17.84,25850683,BSX
2015-06-22,17.93,18.07,17.89,17.89,6729521,BSX
2015-06-23,17.93,18.06,17.91,17.95,8247459,BSX
2015-06-24,18.01,18.045,17.845,17.94,7616906,BSX
2015-06-25,17.97,18.28,17.93,18.23,9633260,BSX
2015-06-26,18.29,18.35,18.01,18.09,10722756,BSX
2015-06-29,17.91,18.2499,17.78,17.81,11824050,BSX
2015-06-30,17.99,18.0,17.62,17.7,13621663,BSX
2015-07-01,17.82,17.96,17.7,17.8,8344493,BSX
2015-07-02,17.8,17.8,17.48,17.57,7220514,BSX
2015-07-06,17.42,17.68,17.42,17.55,11220630,BSX
2015-07-07,17.66,17.83,17.39,17.79,9335293,BSX
2015-07-08,17.68,17.74,17.45,17.45,9052387,BSX
2015-07-09,17.67,17.675,17.45,17.45,6763335,BSX
2015-07-10,17.66,17.725,17.51,17.6,7325202,BSX
2015-07-13,17.79,17.89,17.57,17.67,8891660,BSX
2015-07-14,17.7,17.95,17.68,17.89,8237538,BSX
2015-07-15,17.87,17.87,17.57,17.73,4522981,BSX
2015-07-16,17.87,17.95,17.775,17.95,4126693,BSX
2015-07-17,17.92,17.99,17.81,17.94,5927482,BSX
2015-07-20,17.92,17.98,17.84,17.88,4136076,BSX
2015-07-21,17.85,17.89,17.62,17.76,5299823,BSX
2015-07-22,17.78,18.11,17.77,18.02,11203542,BSX
2015-07-23,17.78,17.86,17.25,17.61,18670558,BSX
2015-07-24,17.47,17.72,17.31,17.36,8270737,BSX
2015-07-27,17.34,17.395,17.04,17.11,8748611,BSX
2015-07-28,17.2,17.51,16.96,17.51,10517576,BSX
2015-07-29,17.52,17.57,17.245,17.32,7823629,BSX
2015-07-30,17.26,17.37,17.14,17.25,5798704,BSX
2015-07-31,17.34,17.47,17.235,17.34,6842415,BSX
2015-08-03,17.38,17.4,16.99,17.11,8510030,BSX
2015-08-04,17.19,17.24,17.05,17.09,5973328,BSX
2015-08-05,17.2,17.69,17.18,17.67,11585062,BSX
2015-08-06,17.62,17.75,17.33,17.42,8602642,BSX
2015-08-07,17.42,17.45,17.05,17.29,6834262,BSX
2015-08-10,17.41,17.48,17.225,17.33,5290426,BSX
2015-08-11,17.25,17.38,17.07,17.14,4035195,BSX
2015-08-12,17.02,17.31,16.75,17.31,9548226,BSX
2015-08-13,17.33,17.56,17.22,17.25,5679990,BSX
2015-08-14,17.2,17.43,17.12,17.43,7934431,BSX
2015-08-17,17.32,17.59,17.19,17.57,5539577,BSX
2015-08-18,17.5,17.63,17.42,17.56,6309360,BSX
2015-08-19,17.48,17.57,17.2415,17.36,6310343,BSX
2015-08-20,17.27,17.31,16.86,16.87,8041305,BSX
2015-08-21,16.71,16.75,16.32,16.35,11847328,BSX
2015-08-24,15.38,16.195,14.1801,15.85,11303797,BSX
2015-08-25,16.02,16.46,15.78,15.78,11695706,BSX
2015-08-26,16.13,16.38,15.68,16.37,11468955,BSX
2015-08-27,17.05,17.1499,16.57,16.94,11910996,BSX
2015-08-28,16.89,17.07,16.85,17.07,8056219,BSX
2015-08-31,17.04,17.13,16.71,16.74,5975658,BSX
2015-09-01,16.35,16.41,15.96,16.09,10265268,BSX
2015-09-02,16.33,16.51,16.16,16.51,7200035,BSX
2015-09-03,16.55,16.78,16.45,16.53,6513862,BSX
2015-09-04,16.3,16.43,16.0,16.24,5427913,BSX
2015-09-08,16.54,16.96,16.455,16.95,10884377,BSX
2015-09-09,17.12,17.12,16.58,16.63,7073645,BSX
2015-09-10,16.6,16.905,16.58,16.78,7546483,BSX
2015-09-11,16.73,17.03,16.63,16.89,5115664,BSX
2015-09-14,16.87,16.94,16.66,16.73,4588434,BSX
2015-09-15,16.83,17.18,16.72,17.08,10292996,BSX
2015-09-16,17.06,17.19,16.93,17.11,5215704,BSX
2015-09-17,17.22,17.431,17.08,17.2,8475398,BSX
2015-09-18,16.94,17.14,16.73,16.75,11096926,BSX
2015-09-21,16.88,16.96,16.55,16.72,8365017,BSX
2015-09-22,16.56,16.69,16.4,16.55,5103611,BSX
2015-09-23,16.58,16.89,16.5,16.75,6698582,BSX
2015-09-24,16.63,16.9,16.605,16.79,8841033,BSX
2015-09-25,16.95,17.03,16.255,16.31,8928164,BSX
2015-09-28,16.37,16.45,15.83,15.88,12272464,BSX
2015-09-29,15.88,16.19,15.73,16.0,9296629,BSX
2015-09-30,16.19,16.46,16.11,16.41,14058382,BSX
2015-10-01,16.5,16.71,16.33,16.69,9983483,BSX
2015-10-02,16.43,16.93,16.25,16.92,12171025,BSX
2015-10-05,17.38,17.48,16.955,17.07,11321830,BSX
2015-10-06,17.05,17.125,16.42,16.57,14237686,BSX
2015-10-07,16.66,16.85,16.53,16.82,11451677,BSX
2015-10-08,16.84,16.88,16.425,16.79,8714640,BSX
2015-10-09,16.78,16.94,16.6701,16.88,8346784,BSX
2015-10-12,16.84,16.975,16.62,16.94,8284247,BSX
2015-10-13,16.84,16.93,16.69,16.73,6035917,BSX
2015-10-14,16.74,17.0,16.61,16.66,7783764,BSX
2015-10-15,16.68,16.89,16.54,16.85,7456743,BSX
2015-10-16,16.96,17.19,16.84,17.07,5756471,BSX
2015-10-19,17.07,17.205,16.88,17.08,6424019,BSX
2015-10-20,17.06,17.24,16.95,17.19,8056570,BSX
2015-10-21,17.26,17.3,16.94,17.19,10816669,BSX
2015-10-22,17.21,17.25,16.27,16.42,16967782,BSX
2015-10-23,16.49,16.86,16.49,16.73,8740318,BSX
2015-10-26,16.73,16.935,16.615,16.7,7442334,BSX
2015-10-27,16.68,16.8693,16.64,16.82,9835778,BSX
2015-10-28,17.3,18.41,17.29,18.4,27839934,BSX
2015-10-29,18.38,18.4095,17.94,18.18,13897286,BSX
2015-10-30,18.19,18.4,18.13,18.28,10157270,BSX
2015-11-02,18.28,18.92,18.23,18.86,13118670,BSX
2015-11-03,18.76,18.77,18.49,18.67,7958516,BSX
2015-11-04,18.69,18.75,18.435,18.67,7518806,BSX
2015-11-05,18.7,19.06,18.55,18.94,9920505,BSX
2015-11-06,18.89,18.97,18.64,18.78,13546788,BSX
2015-11-09,18.67,18.758,18.43,18.59,8181648,BSX
2015-11-10,18.6,18.89,18.53,18.8,7812489,BSX
2015-11-11,18.13,18.27,17.92,18.01,21238269,BSX
2015-11-12,18.11,18.15,17.74,17.74,8626275,BSX
2015-11-13,17.72,17.81,17.5,17.51,8375203,BSX
2015-11-16,17.52,17.79,17.5,17.74,9255369,BSX
2015-11-17,17.72,17.815,17.54,17.58,8340050,BSX
2015-11-18,17.68,17.82,17.4601,17.77,14926198,BSX
2015-11-19,17.75,17.82,17.51,17.62,6045524,BSX
2015-11-20,17.78,17.98,17.69,17.87,8357495,BSX
2015-11-23,17.85,18.2,17.83,18.1,11663666,BSX
2015-11-24,17.98,18.575,17.92,18.32,11863685,BSX
2015-11-25,18.3,18.4,18.27,18.38,5379069,BSX
2015-11-27,18.4,18.52,18.3,18.33,2057999,BSX
2015-11-30,18.4,18.47,18.24,18.28,6438392,BSX
2015-12-01,18.45,18.54,18.21,18.52,9490058,BSX
2015-12-02,18.5,18.62,18.38,18.41,6044573,BSX
2015-12-03,18.41,18.54,17.99,18.04,7867020,BSX
2015-12-04,18.09,18.525,18.06,18.51,7113414,BSX
2015-12-07,18.45,18.6,18.29,18.57,8696487,BSX
2015-12-08,18.46,18.77,18.37,18.73,14709321,BSX
2015-12-09,18.58,18.85,18.395,18.48,11208883,BSX
2015-12-10,18.47,18.66,18.345,18.44,8081361,BSX
2015-12-11,18.19,18.35,18.0,18.1,8993891,BSX
2015-12-14,18.15,18.54,18.14,18.39,9432798,BSX
2015-12-15,18.6,18.75,18.505,18.66,8590998,BSX
2015-12-16,18.86,18.94,18.5,18.88,8069320,BSX
2015-12-17,18.86,18.9,18.57,18.6,6507225,BSX
2015-12-18,18.45,18.51,18.13,18.19,14910934,BSX
2015-12-21,18.31,18.36,18.1183,18.27,5201790,BSX
2015-12-22,18.37,18.53,18.02,18.49,7754967,BSX
2015-12-23,18.61,18.78,18.515,18.74,4657743,BSX
2015-12-24,18.65,18.8399,18.64,18.72,1867144,BSX
2015-12-28,18.64,18.74,18.48,18.73,3304426,BSX
2015-12-29,18.82,18.86,18.64,18.74,5214813,BSX
2015-12-30,18.75,18.8,18.54,18.61,3735311,BSX
2015-12-31,18.48,18.66,18.44,18.44,5375397,BSX
2016-01-04,18.16,18.16,17.81,17.99,9750055,BSX
2016-01-05,18.0,18.27,17.99,18.18,6737900,BSX
2016-01-06,17.94,18.2268,17.865,18.0,8014214,BSX
2016-01-07,17.64,17.9,17.475,17.64,7777710,BSX
2016-01-08,17.7,17.72,17.37,17.43,9210507,BSX
2016-01-11,17.48,17.51,16.955,17.13,12283554,BSX
2016-01-12,17.24,17.86,17.18,17.79,14960358,BSX
2016-01-13,17.89,18.38,17.52,17.55,21568970,BSX
2016-01-14,17.63,18.33,17.551,18.16,13215438,BSX
2016-01-15,17.7,18.04,17.61,17.87,13636966,BSX
2016-01-19,18.03,18.33,17.4,17.57,15022911,BSX
2016-01-20,17.32,17.7,16.87,17.54,12460691,BSX
2016-01-21,17.58,17.82,17.37,17.56,10288885,BSX
2016-01-22,17.81,17.93,17.7,17.85,6231581,BSX
2016-01-25,17.81,17.97,17.46,17.53,9349387,BSX
2016-01-26,17.62,17.66,17.33,17.38,10804083,BSX
2016-01-27,17.37,17.56,17.13,17.22,9374926,BSX
2016-01-28,17.28,17.31,16.68,16.9,8088534,BSX
2016-01-29,17.02,17.57,17.01,17.53,11113872,BSX
2016-02-01,17.45,18.025,17.27,17.88,14901814,BSX
2016-02-02,17.63,17.94,17.59,17.84,12802088,BSX
2016-02-03,18.0,18.0,17.31,17.73,14933094,BSX
2016-02-04,17.25,17.5,16.67,17.34,29665568,BSX
2016-02-05,17.25,17.43,16.575,16.62,17077341,BSX
2016-02-08,16.45,16.51,15.67,16.07,16522505,BSX
2016-02-09,16.42,16.96,16.25,16.87,20135354,BSX
2016-02-10,16.99,17.26,16.88,16.92,9801850,BSX
2016-02-11,16.6,16.8,16.42,16.58,9735334,BSX
2016-02-12,16.7,16.74,16.4,16.64,6172821,BSX
2016-02-16,16.78,17.23,16.62,17.16,9293745,BSX
2016-02-17,17.4,17.63,17.15,17.57,9754793,BSX
2016-02-18,17.54,17.7,17.18,17.21,7226883,BSX
2016-02-19,17.18,17.25,16.98,17.16,6823394,BSX
2016-02-22,17.24,17.4,17.18,17.26,6139011,BSX
2016-02-23,17.11,17.335,17.08,17.24,7220696,BSX
2016-02-24,17.14,17.375,17.09,17.33,8001626,BSX
2016-02-25,17.48,17.54,17.165,17.32,10619471,BSX
2016-02-26,17.35,17.48,17.19,17.21,11610829,BSX
2016-02-29,17.17,17.25,16.98,16.98,10901239,BSX
2016-03-01,17.02,17.27,16.82,17.22,8749186,BSX
2016-03-02,17.18,17.4,17.0,17.37,10883980,BSX
2016-03-03,17.26,17.46,17.24,17.41,6907369,BSX
2016-03-04,17.42,17.605,17.295,17.44,4921480,BSX
2016-03-07,17.29,17.51,17.28,17.33,5321945,BSX
2016-03-08,17.23,17.43,17.19,17.35,7146810,BSX
2016-03-09,17.41,17.43,17.13,17.42,8407439,BSX
2016-03-10,17.46,17.5801,17.215,17.48,8740872,BSX
2016-03-11,17.55,18.09,17.55,18.05,8380474,BSX
2016-03-14,17.9,18.18,17.83,18.14,7684129,BSX
2016-03-15,18.02,18.18,17.83,17.91,5605193,BSX
2016-03-16,17.88,17.95,17.705,17.89,4494351,BSX
2016-03-17,17.9,18.0,17.58,17.93,9702758,BSX
2016-03-18,18.0,18.3,17.935,18.12,10642534,BSX
2016-03-21,18.03,18.11,17.87,18.11,6189291,BSX
2016-03-22,17.96,18.47,17.95,18.29,9641655,BSX
2016-03-23,18.35,18.37,18.07,18.16,6895613,BSX
2016-03-24,18.02,18.07,17.78,17.93,4358521,BSX
2016-03-28,18.0,18.065,17.87,18.04,5242643,BSX
2016-03-29,18.04,18.63,17.99,18.55,10433468,BSX
2016-03-30,18.6,18.84,18.51,18.82,12500262,BSX
2016-03-31,18.85,18.89,18.61,18.81,8828715,BSX
2016-04-01,18.72,19.0,18.65,18.94,8322982,BSX
2016-04-04,18.95,19.48,18.93,19.47,12221396,BSX
2016-04-05,19.3,19.55,19.15,19.17,10290189,BSX
2016-04-06,19.26,19.67,19.14,19.56,11991459,BSX
2016-04-07,19.48,19.55,19.18,19.29,9557028,BSX
2016-04-08,19.45,19.49,19.215,19.31,4966287,BSX
2016-04-11,19.27,19.34,19.11,19.17,7006400,BSX
2016-04-12,19.22,19.34,19.14,19.31,4305582,BSX
2016-04-13,19.4,19.59,19.28,19.57,6105333,BSX
2016-04-14,19.58,19.62,19.49,19.55,4830314,BSX
2016-04-15,19.55,19.56,19.35,19.46,6451532,BSX
2016-04-18,19.46,19.54,19.34,19.47,8678079,BSX
2016-04-19,19.52,19.67,19.475,19.67,10021777,BSX
2016-04-20,19.74,19.795,19.38,19.65,8967134,BSX
2016-04-21,19.65,19.72,19.49,19.59,6336606,BSX
2016-04-22,19.65,19.84,19.52,19.76,8133955,BSX
2016-04-25,19.72,19.84,19.66,19.74,9731175,BSX
2016-04-26,19.84,19.87,19.59,19.69,12252157,BSX
2016-04-27,21.45,22.05,20.97,21.89,47126620,BSX
2016-04-28,22.07,22.415,21.7,21.83,29459969,BSX
2016-04-29,21.65,21.96,21.65,21.92,11597509,BSX
2016-05-02,21.92,22.22,21.84,22.0,11017744,BSX
2016-05-03,21.89,22.02,21.6,21.78,8318853,BSX
2016-05-04,21.67,21.89,21.475,21.81,9235508,BSX
2016-05-05,21.77,21.92,21.695,21.8,8024798,BSX
2016-05-06,21.72,22.08,21.64,22.03,9715380,BSX
2016-05-09,22.0,22.22,21.96,22.14,8048380,BSX
2016-05-10,22.2,22.25,22.1,22.22,7628604,BSX
2016-05-11,22.15,22.25,22.04,22.06,5112940,BSX
2016-05-12,22.21,22.21,21.84,22.05,5715353,BSX
2016-05-13,22.0,22.36,21.92,22.35,16808385,BSX
2016-05-16,22.37,23.01,22.3199,22.67,22901299,BSX
2016-05-17,22.67,22.74,22.173,22.31,11439354,BSX
2016-05-18,22.27,22.42,22.0848,22.29,9845461,BSX
2016-05-19,22.15,22.31,22.0231,22.17,7417586,BSX
2016-05-20,22.29,22.52,22.21,22.37,8533288,BSX
2016-05-23,22.15,22.5,22.0,22.36,6977676,BSX
2016-05-24,22.48,22.65,22.39,22.53,12423967,BSX
2016-05-25,22.54,22.62,22.32,22.39,8638193,BSX
2016-05-26,22.37,22.635,22.29,22.56,6915857,BSX
2016-05-27,22.6,22.64,22.5,22.58,5446527,BSX
2016-05-31,22.56,22.75,22.52,22.71,9148524,BSX
2016-06-01,22.65,22.77,22.58,22.71,7225774,BSX
2016-06-02,22.65,23.03,22.64,22.99,7137371,BSX
2016-06-03,22.98,22.99,22.725,22.8,13065059,BSX
2016-06-06,22.8,22.83,22.655,22.75,10643150,BSX
2016-06-07,22.74,22.76,22.54,22.63,16328613,BSX
2016-06-08,22.65,22.92,22.5,22.8,11576603,BSX
2016-06-09,22.76,23.35,22.76,23.32,19189304,BSX
2016-06-10,23.22,23.24,22.88,23.02,10149023,BSX
2016-06-13,22.96,23.15,22.9,22.95,8227969,BSX
2016-06-14,22.87,22.93,22.67,22.93,9526945,BSX
2016-06-15,23.02,23.035,22.75,22.8,6450821,BSX
2016-06-16,22.72,22.84,22.51,22.83,5474764,BSX
2016-06-17,22.87,22.91,22.32,22.49,40495410,BSX
2016-06-20,22.77,22.965,22.71,22.85,10088276,BSX
2016-06-21,22.97,23.02,22.675,22.76,9824932,BSX
2016-06-22,22.85,22.98,22.57,22.66,8446606,BSX
2016-06-23,22.91,22.97,22.84,22.97,11494915,BSX
2016-06-24,22.35,22.95,22.3,22.37,39356606,BSX
2016-06-27,22.22,22.28,21.83,21.98,14233126,BSX
2016-06-28,22.2,22.37,22.1,22.35,14216803,BSX
2016-06-29,22.55,23.12,22.55,23.03,12689583,BSX
2016-06-30,23.07,23.37,23.04,23.37,11094745,BSX
2016-07-01,23.4,23.485,23.29,23.41,8180220,BSX
2016-07-05,23.29,23.43,23.21,23.3,10843266,BSX
2016-07-06,23.21,23.69,23.16,23.67,12576748,BSX
2016-07-07,23.67,23.8,23.535,23.66,7007514,BSX
2016-07-08,23.8,23.97,23.66,23.9,6861125,BSX
2016-07-11,23.96,23.99,23.76,23.77,6401541,BSX
2016-07-12,23.83,23.99,23.58,23.64,11958919,BSX
2016-07-13,23.7,23.77,23.55,23.63,7704495,BSX
2016-07-14,23.79,23.86,23.66,23.78,7583495,BSX
2016-07-15,23.89,23.94,23.52,23.58,6094254,BSX
2016-07-18,23.66,23.71,23.51,23.58,5210764,BSX
2016-07-19,23.54,23.81,23.5,23.75,7539526,BSX
2016-07-20,24.04,24.45,23.82,24.26,10868362,BSX
2016-07-21,24.18,24.28,23.73,23.92,7737643,BSX
2016-07-22,23.86,24.01,23.7,23.92,11054201,BSX
2016-07-25,23.92,23.98,23.62,23.7,7567593,BSX
2016-07-26,23.71,23.99,23.64,23.98,6308860,BSX
2016-07-27,23.99,24.11,23.52,23.66,10732865,BSX
2016-07-28,24.44,24.79,23.83,24.34,24280806,BSX
2016-07-29,24.33,24.56,23.98,24.28,13047320,BSX
2016-08-01,24.38,24.715,24.34,24.43,7267376,BSX
2016-08-02,24.34,24.425,23.985,24.17,7115984,BSX
2016-08-03,24.17,24.215,23.75,23.84,6151457,BSX
2016-08-04,23.82,24.2,23.74,24.14,8460686,BSX
2016-08-05,24.16,24.24,24.07,24.14,5602208,BSX
2016-08-08,24.16,24.18,23.82,23.88,6959412,BSX
2016-08-09,23.98,24.22,23.88,24.15,7090881,BSX
2016-08-10,24.14,24.1644,23.78,23.88,6047219,BSX
2016-08-11,23.9,23.95,23.74,23.86,6190066,BSX
2016-08-12,23.86,23.89,23.71,23.89,4258606,BSX
2016-08-15,23.98,24.08,23.83,23.97,5015963,BSX
2016-08-16,23.81,23.98,23.765,23.87,6466285,BSX
2016-08-17,23.9,23.94,23.78,23.9,6405207,BSX
2016-08-18,23.9,24.11,23.81,23.96,5172906,BSX
2016-08-19,23.92,24.18,23.88,24.17,4712158,BSX
2016-08-22,24.17,24.17,24.01,24.12,3185465,BSX
2016-08-23,24.16,24.33,24.08,24.11,4339079,BSX
2016-08-24,24.09,24.13,23.56,23.63,4882285,BSX
2016-08-25,23.61,23.98,23.51,23.77,7808986,BSX
2016-08-26,23.85,24.0389,23.695,23.97,6744311,BSX
2016-08-29,24.03,24.355,24.02,24.3,6932297,BSX
2016-08-30,24.3,24.33,24.07,24.21,3580397,BSX
2016-08-31,24.24,24.293,23.82,23.82,9533137,BSX
2016-09-01,24.07,24.35,23.85,24.33,9115567,BSX
2016-09-02,24.4,24.43,24.12,24.26,5511491,BSX
2016-09-06,24.27,24.39,24.194,24.33,4777366,BSX
2016-09-07,24.28,24.45,24.25,24.41,6155121,BSX
2016-09-08,24.34,24.51,24.2899,24.48,5542631,BSX
2016-09-09,24.28,24.28,23.51,23.51,7695481,BSX
2016-09-12,23.37,23.81,23.1,23.75,7481969,BSX
2016-09-13,23.6,23.73,23.15,23.26,11457659,BSX
2016-09-14,23.33,23.43,22.95,23.11,17898963,BSX
2016-09-15,23.15,23.77,23.14,23.62,13201247,BSX
2016-09-16,23.57,23.68,23.375,23.5,13251776,BSX
2016-09-19,23.6,23.77,23.455,23.51,7587833,BSX
2016-09-20,23.73,23.76,23.26,23.31,12077323,BSX
2016-09-21,23.36,23.78,23.35,23.73,6858150,BSX
2016-09-22,23.83,23.89,23.465,23.73,9681389,BSX
2016-09-23,23.64,23.825,23.54,23.71,7409316,BSX
2016-09-26,23.59,23.81,23.51,23.73,8161993,BSX
2016-09-27,23.73,23.78,23.41,23.72,12317512,BSX
2016-09-28,23.73,23.77,23.565,23.75,6611798,BSX
2016-09-29,23.74,23.815,23.16,23.3,7278915,BSX
2016-09-30,23.35,23.91,23.24,23.8,8829535,BSX
2016-10-03,23.68,23.69,23.39,23.5,4793062,BSX
2016-10-04,23.52,23.635,23.18,23.28,5918442,BSX
2016-10-05,23.28,23.51,23.27,23.43,5976084,BSX
2016-10-06,23.38,23.56,23.29,23.48,6142304,BSX
2016-10-07,23.58,23.65,23.37,23.48,5153714,BSX
2016-10-10,23.62,23.88,23.55,23.77,4034929,BSX
2016-10-11,23.62,23.74,23.01,23.16,9876325,BSX
2016-10-12,23.16,23.39,23.11,23.18,10648159,BSX
2016-10-13,23.05,23.25,22.88,23.15,10033357,BSX
2016-10-14,23.24,23.3,22.93,22.95,6897460,BSX
2016-10-17,22.91,22.95,22.76,22.82,5110817,BSX
2016-10-18,23.01,23.18,22.83,23.12,4979577,BSX
2016-10-19,23.24,23.27,22.87,22.87,6632064,BSX
2016-10-20,22.86,23.03,22.675,23.01,8655989,BSX
2016-10-21,22.84,22.91,22.62,22.82,7203589,BSX
2016-10-24,22.96,23.04,22.86,22.97,6670695,BSX
2016-10-25,22.97,22.97,22.37,22.44,12365421,BSX
2016-10-26,22.45,22.54,21.82,22.09,18703236,BSX
2016-10-27,22.17,22.1865,21.43,21.49,16058823,BSX
2016-10-28,21.46,22.43,21.4,22.09,17382582,BSX
2016-10-31,21.93,22.19,21.8,22.0,10905040,BSX
2016-11-01,22.0,22.04,21.545,21.71,8187307,BSX
2016-11-02,21.71,21.8,21.58,21.6,7536588,BSX
2016-11-03,21.56,21.87,21.49,21.54,8039955,BSX
2016-11-04,21.49,21.88,21.21,21.56,8685208,BSX
2016-11-07,21.85,22.05,21.79,22.04,8110012,BSX
2016-11-08,21.96,22.33,21.78,22.25,8933356,BSX
2016-11-09,21.98,22.24,21.2,21.84,17142957,BSX
2016-11-10,22.06,22.34,21.78,21.88,11747004,BSX
2016-11-11,21.72,21.85,21.445,21.5,6699281,BSX
2016-11-14,21.47,21.55,20.645,20.79,14741316,BSX
2016-11-15,20.79,21.2,20.621,21.14,9575964,BSX
2016-11-16,21.15,21.46,21.14,21.36,6337426,BSX
2016-11-17,21.46,21.715,21.41,21.61,6227955,BSX
2016-11-18,21.59,21.68,21.29,21.34,5959456,BSX
2016-11-21,21.39,21.67,21.35,21.46,7209087,BSX
2016-11-22,20.88,21.0,20.42,20.84,16236801,BSX
2016-11-23,20.7,21.0,20.7,20.98,7279994,BSX
2016-11-25,21.05,21.3,21.05,21.15,3155127,BSX
2016-11-28,21.04,21.15,20.7,20.75,8356880,BSX
2016-11-29,20.74,20.98,20.71,20.77,6973346,BSX
2016-11-30,20.8,20.8,20.3844,20.46,12496799,BSX
2016-12-01,20.46,20.53,19.67,20.09,15734352,BSX
2016-12-02,20.13,20.55,20.03,20.35,10982710,BSX
2016-12-05,20.46,20.76,20.36,20.71,12297076,BSX
2016-12-06,20.72,20.86,20.61,20.81,7757145,BSX
2016-12-07,20.7,20.78,20.36,20.61,11443188,BSX
2016-12-08,20.6,20.765,20.37,20.61,8719320,BSX
2016-12-09,20.69,20.955,20.69,20.81,6247211,BSX
2016-12-12,20.85,21.275,20.81,21.09,7306813,BSX
2016-12-13,21.1,21.37,21.0403,21.34,7992735,BSX
2016-12-14,21.39,21.6,21.15,21.21,7945126,BSX
2016-12-15,21.2,21.3,21.03,21.26,5105043,BSX
2016-12-16,21.33,21.52,21.29,21.4,10688624,BSX
2016-12-19,21.4,21.58,21.34,21.47,7862630,BSX
2016-12-20,21.46,21.565,21.33,21.53,7521167,BSX
2016-12-21,21.58,21.6,21.41,21.48,5765079,BSX
2016-12-22,21.44,21.68,21.32,21.66,5825908,BSX
2016-12-23,21.68,21.93,21.63,21.81,4585686,BSX
2016-12-27,21.86,21.94,21.75,21.76,3371409,BSX
2016-12-28,21.77,21.81,21.58,21.62,3542176,BSX
2016-12-29,21.65,21.86,21.64,21.7,3768656,BSX
2016-12-30,21.77,21.81,21.56,21.63,4271477,BSX
2017-01-03,21.72,21.92,21.66,21.88,6822674,BSX
2017-01-04,21.96,22.105,21.78,22.08,6458620,BSX
2017-01-05,22.13,22.22,22.01,22.05,5990698,BSX
2017-01-06,22.1,22.17,21.95,22.15,7549373,BSX
2017-01-09,22.2,22.27,22.11,22.19,5602512,BSX
2017-01-10,22.25,23.845,22.19,23.61,24138891,BSX
2017-01-11,23.5,23.59,22.94,23.31,12706178,BSX
2017-01-12,23.24,23.53,23.03,23.52,7409619,BSX
2017-01-13,23.51,23.91,23.45,23.82,9486079,BSX
2017-01-17,23.66,23.96,23.63,23.9,8601621,BSX
2017-01-18,23.91,23.97,23.83,23.92,5926885,BSX
2017-01-19,23.84,23.99,23.71,23.88,7677330,BSX
2017-01-20,23.93,24.04,23.6,23.9,8583138,BSX
2017-01-23,23.79,23.88,23.535,23.68,7032928,BSX
2017-01-24,23.71,23.74,23.48,23.54,6206548,BSX
2017-01-25,23.59,23.78,23.54,23.58,9117322,BSX
2017-01-26,23.61,23.68,23.39,23.42,4715984,BSX
2017-01-27,23.54,23.93,23.475,23.87,6276036,BSX
2017-01-30,23.79,23.92,23.595,23.85,9373972,BSX
2017-01-31,23.76,24.07,23.69,24.06,6519103,BSX
2017-02-01,24.0,24.18,23.765,23.96,13129606,BSX
2017-02-02,24.4,25.24,24.37,25.1,19394350,BSX
2017-02-03,25.19,25.26,24.8,25.22,10992193,BSX
2017-02-06,25.09,25.18,24.85,25.14,8153852,BSX
2017-02-07,25.23,25.38,25.06,25.23,6873987,BSX
2017-02-08,25.2,25.32,25.15,25.24,7273230,BSX
2017-02-09,25.19,25.45,25.16,25.34,5370181,BSX
2017-02-10,25.36,25.43,25.2,25.2,6027410,BSX
2017-02-13,25.24,25.33,25.06,25.3,8187305,BSX
2017-02-14,25.2,25.29,24.98,25.18,8874360,BSX
2017-02-15,25.16,25.65,25.16,25.41,9378474,BSX
2017-02-16,25.43,25.52,25.13,25.36,6756856,BSX
2017-02-17,25.27,25.4,25.16,25.39,7363627,BSX
2017-02-21,25.51,25.58,25.26,25.28,7566482,BSX
2017-02-22,25.28,25.39,25.11,25.16,7959069,BSX
2017-02-23,23.37,24.63,23.29,24.48,41278716,BSX
2017-02-24,24.46,24.89,24.43,24.78,13499376,BSX
2017-02-27,24.56,24.9,24.53,24.81,8863892,BSX
2017-02-28,24.77,24.78,24.54,24.55,8463048,BSX
2017-03-01,24.79,25.03,24.67,24.96,9021058,BSX
2017-03-02,24.98,25.16,24.89,25.0,7144472,BSX
2017-03-03,25.09,25.13,24.83,24.98,6655813,BSX
2017-03-06,24.82,24.9,24.74,24.76,5732461,BSX
2017-03-07,24.61,24.725,24.46,24.48,8114265,BSX
2017-03-08,24.5,24.83,24.44,24.52,10503537,BSX
2017-03-09,24.6,24.75,24.4,24.69,5849759,BSX
2017-03-10,24.77,24.84,24.535,24.64,4288168,BSX
2017-03-13,24.63,24.75,24.51,24.74,4043496,BSX
2017-03-14,24.64,24.72,24.375,24.43,5892269,BSX
2017-03-15,24.49,24.69,24.44,24.65,5959328,BSX
2017-03-16,24.62,24.66,24.19,24.29,6779871,BSX
2017-03-17,24.32,24.61,24.28,24.43,6266722,BSX
2017-03-20,24.45,24.48,24.26,24.39,3707487,BSX
2017-03-21,24.52,24.59,24.1,24.14,4881757,BSX
2017-03-22,24.22,24.41,24.02,24.27,4850918,BSX
2017-03-23,24.24,24.39,24.145,24.25,4410127,BSX
2017-03-24,24.27,24.47,24.23,24.32,3852902,BSX
2017-03-27,24.16,24.7,24.12,24.58,7623370,BSX
2017-03-28,24.52,24.76,24.41,24.7,5243865,BSX
2017-03-29,24.64,24.83,24.425,24.71,6998731,BSX
2017-03-30,24.62,24.76,24.19,24.45,8448299,BSX
2017-03-31,24.35,24.93,24.3,24.87,13222003,BSX
2017-04-03,24.86,24.93,24.585,24.92,9197652,BSX
2017-04-04,24.9,24.91,24.49,24.63,8681421,BSX
2017-04-05,24.62,24.8,24.4,24.42,7997553,BSX
2017-04-06,24.42,24.66,24.29,24.6,8790109,BSX
2017-04-07,24.58,24.795,24.56,24.65,5748818,BSX
2017-04-10,24.66,24.79,24.45,24.52,6596370,BSX
2017-04-11,24.48,24.665,24.41,24.57,3990838,BSX
2017-04-12,24.49,24.61,24.39,24.53,4647525,BSX
2017-04-13,24.48,24.59,24.43,24.44,3427064,BSX
2017-04-17,24.52,24.675,24.43,24.62,2589543,BSX
2017-04-18,24.53,24.6,24.31,24.47,5355806,BSX
2017-04-19,24.33,24.81,24.32,24.81,8808308,BSX
2017-04-20,24.85,25.08,24.64,25.02,5639336,BSX
2017-04-21,25.0,25.035,24.76,24.86,4287405,BSX
2017-04-24,25.12,25.7,25.1,25.56,14799478,BSX
2017-04-25,25.73,25.91,25.645,25.74,10268045,BSX
2017-04-26,25.84,26.15,25.78,25.97,9479935,BSX
2017-04-27,25.97,26.41,25.79,26.18,12027348,BSX
2017-04-28,25.97,26.47,25.97,26.38,9033424,BSX
2017-05-01,26.37,26.48,26.3,26.4,8323174,BSX
2017-05-02,26.46,26.5999,26.38,26.59,5664889,BSX
2017-05-03,26.58,26.58,26.325,26.46,3965713,BSX
2017-05-04,26.52,26.545,26.26,26.35,4621321,BSX
2017-05-05,26.45,26.53,26.31,26.51,3621716,BSX
2017-05-08,26.55,26.58,26.33,26.39,4093031,BSX
2017-05-09,26.42,26.69,26.27,26.38,5434978,BSX
2017-05-10,26.35,26.5,26.24,26.46,4490466,BSX
2017-05-11,26.37,26.47,26.14,26.37,6196376,BSX
2017-05-12,26.34,26.49,26.17,26.23,6206288,BSX
2017-05-15,26.23,26.46,26.16,26.42,8793945,BSX
2017-05-16,26.45,26.76,26.385,26.48,10521210,BSX
2017-05-17,26.3,26.34,25.93,25.94,7727029,BSX
2017-05-18,25.95,26.225,25.88,26.14,5673609,BSX
2017-05-19,26.18,26.56,26.18,26.41,7924635,BSX
2017-05-22,26.41,26.97,26.39,26.8,7684975,BSX
2017-05-23,26.78,26.87,26.605,26.67,4190900,BSX
2017-05-24,26.75,27.085,26.69,27.05,5641192,BSX
2017-05-25,27.13,27.39,27.035,27.26,4694753,BSX
2017-05-26,27.26,27.52,27.19,27.32,4828013,BSX
2017-05-30,27.24,27.42,27.15,27.36,4097128,BSX
2017-05-31,27.46,27.46,26.89,27.03,12841440,BSX
2017-06-01,27.1,27.7,27.1,27.61,13257678,BSX
2017-06-02,27.62,27.78,27.57,27.6,6431999,BSX
2017-06-05,27.58,27.7,27.44,27.51,4636246,BSX
2017-06-06,27.38,27.6,27.34,27.5,3772051,BSX
2017-06-07,27.61,27.84,27.54,27.84,4455452,BSX
2017-06-08,27.8,27.95,27.76,27.91,6655276,BSX
2017-06-09,27.99,28.2,27.69,27.82,6084180,BSX
2017-06-12,27.75,27.82,27.14,27.75,8737506,BSX
2017-06-13,27.8,28.02,27.73,27.92,5088132,BSX
2017-06-14,28.01,28.095,27.695,27.82,3727276,BSX
2017-06-15,27.77,27.84,27.57,27.75,4634895,BSX
2017-06-16,27.85,27.935,27.64,27.75,8520683,BSX
2017-06-19,27.83,28.51,27.8,28.25,10570987,BSX
2017-06-20,28.26,28.41,27.98,28.01,4828910,BSX
2017-06-21,28.1,28.19,27.76,27.91,9109526,BSX
2017-06-22,27.96,28.0,27.74,27.86,6819306,BSX
2017-06-23,27.92,28.12,27.71,28.1,8175158,BSX
2017-06-26,28.16,28.26,27.68,27.72,8288702,BSX
2017-06-27,27.78,28.16,27.61,27.81,10896719,BSX
2017-06-28,28.0,28.34,27.945,28.12,20242342,BSX
2017-06-29,28.11,28.11,27.47,27.82,7478145,BSX
2017-06-30,27.9,28.11,27.635,27.72,5193651,BSX
2017-07-03,27.85,27.97,27.58,27.63,2402803,BSX
2017-07-05,27.57,27.73,27.46,27.63,7685475,BSX
2017-07-06,27.44,27.56,27.26,27.31,5296538,BSX
2017-07-07,27.44,27.62,27.4,27.59,4103261,BSX
2017-07-10,27.56,27.65,27.44,27.56,4123715,BSX
2017-07-11,27.54,27.59,27.27,27.53,6114740,BSX
2017-07-12,27.68,27.93,27.53,27.82,3573738,BSX
2017-07-13,27.82,27.82,27.565,27.59,4206554,BSX
2017-07-14,27.67,27.86,27.63,27.78,3449959,BSX
2017-07-17,27.77,27.86,27.5,27.69,4078836,BSX
2017-07-18,27.71,27.84,27.57,27.79,3248990,BSX
2017-07-19,27.84,27.96,27.79,27.93,3121036,BSX
2017-07-20,27.94,28.06,27.73,27.73,6199767,BSX
2017-07-21,27.62,27.85,27.54,27.62,4648524,BSX
2017-07-24,27.62,27.7,27.44,27.62,5310518,BSX
2017-07-25,27.72,27.81,27.51,27.58,4478813,BSX
2017-07-26,27.53,27.62,27.35,27.42,4554391,BSX
2017-07-27,27.24,27.505,26.68,27.05,13914634,BSX
2017-07-28,27.08,27.17,26.9,27.01,5172041,BSX
2017-07-31,27.11,27.15,26.5,26.62,7377357,BSX
2017-08-01,26.82,26.83,26.56,26.83,3568109,BSX
2017-08-02,26.45,26.54,26.24,26.51,6325273,BSX
2017-08-03,26.48,26.79,26.4,26.74,5046593,BSX
2017-08-04,26.82,26.83,26.56,26.83,3568109,BSX
2017-08-07,26.8,26.8,26.65,26.76,3415622,BSX
2017-08-08,26.76,26.76,26.5,26.51,4581358,BSX
2017-08-09,26.36,26.57,26.31,26.57,3405143,BSX
2017-08-10,26.49,26.5744,26.225,26.26,5854333,BSX
2017-08-11,26.39,26.5046,26.26,26.41,3285998,BSX
2017-08-14,26.65,26.735,26.55,26.68,3835639,BSX
2017-08-15,26.66,26.7,26.46,26.47,5490216,BSX
2017-08-16,26.56,26.68,26.45,26.68,5930127,BSX
2017-08-17,26.69,26.87,26.6,26.64,5933926,BSX
2017-08-18,26.62,26.98,26.53,26.89,5850175,BSX
2017-08-21,26.91,27.0,26.755,26.89,4395652,BSX
2017-08-22,26.85,27.235,26.7,27.21,4223925,BSX
2017-08-23,27.06,27.17,26.71,26.84,3838696,BSX
2017-08-24,26.84,26.905,26.66,26.71,3998300,BSX
2017-08-25,26.79,26.92,26.71,26.72,3666381,BSX
2017-08-28,26.8,27.02,26.735,26.97,3326571,BSX
2017-08-29,26.88,27.075,26.83,27.05,3163075,BSX
2017-08-30,26.94,27.14,26.935,27.08,2767233,BSX
2017-08-31,27.18,27.605,27.12,27.55,6984100,BSX
2017-09-01,27.55,27.63,27.33,27.5,4527823,BSX
2017-09-05,27.35,27.64,27.31,27.57,4770123,BSX
2017-09-06,27.63,28.23,27.605,28.22,5904610,BSX
2017-09-07,28.26,28.79,28.09,28.54,5791431,BSX
2017-09-08,28.5,29.08,28.44,28.79,5336185,BSX
2017-09-11,29.05,29.4,28.895,28.95,5695829,BSX
2017-09-12,28.97,29.12,28.84,29.01,4497906,BSX
2017-09-13,29.05,29.12,28.885,29.08,5966605,BSX
2017-09-14,29.0,29.08,28.79,28.97,4785017,BSX
2017-09-15,29.0,29.03,28.85,28.93,7680402,BSX
2017-09-18,28.99,29.06,28.81,28.99,5067330,BSX
2017-09-19,29.04,29.1,28.615,28.69,3247846,BSX
2017-09-20,28.68,28.85,28.58,28.84,3959948,BSX
2017-09-21,28.76,28.89,28.51,28.76,5167520,BSX
2017-09-22,28.71,28.87,28.51,28.85,3131553,BSX
2017-09-25,28.86,29.04,28.59,28.75,4361872,BSX
2017-09-26,28.8,28.895,28.65,28.68,3104299,BSX
2017-09-27,28.72,28.94,28.68,28.86,4173818,BSX
2017-09-28,28.86,29.0,28.74,28.74,3713019,BSX
2017-09-29,28.74,29.18,28.64,29.17,4984014,BSX
2017-10-02,29.21,29.47,29.09,29.47,5908798,BSX
2017-10-03,29.43,29.5,28.93,29.02,3934154,BSX
2017-10-04,29.08,29.33,29.06,29.24,3681518,BSX
2017-10-05,29.27,29.45,29.15,29.43,3702266,BSX
2017-10-06,29.43,29.54,29.36,29.5,4980172,BSX
2017-10-09,29.41,29.54,29.27,29.33,4343509,BSX
2017-10-10,29.33,29.46,29.265,29.34,3214764,BSX
2017-10-11,29.29,29.38,29.14,29.27,2664677,BSX
2017-10-12,29.26,29.43,29.115,29.43,3575741,BSX
2017-10-13,29.46,29.485,29.33,29.44,3383917,BSX
2017-10-16,29.42,29.5,29.09,29.16,4441535,BSX
2017-10-17,29.19,29.43,29.08,29.4,4725951,BSX
2017-10-18,29.5,29.55,29.3,29.52,5313739,BSX
2017-10-19,29.52,29.6,29.36,29.57,2590834,BSX
2017-10-20,29.63,29.83,29.53,29.69,4708025,BSX
2017-10-23,29.64,29.93,29.51,29.61,4495603,BSX
2017-10-24,29.83,29.84,29.58,29.8,4468808,BSX
2017-10-25,29.75,29.82,29.47,29.62,6881508,BSX
2017-10-26,28.44,29.31,28.37,28.82,12223783,BSX
2017-10-27,28.93,29.09,28.25,28.5,10274637,BSX
2017-10-30,28.4,28.5,28.12,28.16,6885770,BSX
2017-10-31,28.16,28.27,27.82,28.14,8527816,BSX
2017-11-01,28.23,28.27,27.77,27.85,6185259,BSX
2017-11-02,27.89,28.015,27.22,27.44,13217229,BSX
2017-11-03,27.49,27.92,27.38,27.86,7182897,BSX
2017-11-06,27.85,27.9,27.6,27.81,7662024,BSX
2017-11-07,27.93,27.98,27.74,27.96,4884141,BSX
2017-11-08,27.82,28.13,27.64,28.1,7645584,BSX
2017-11-09,27.96,28.61,27.92,28.59,9620058,BSX
2017-11-10,28.5,28.55,27.97,28.36,6526094,BSX
2017-11-13,28.28,28.61,28.19,28.45,4722382,BSX
2017-11-14,28.43,28.5,28.23,28.32,6892846,BSX
2017-11-15,28.26,28.26,26.76,28.01,5377481,BSX
2017-11-16,28.1,28.49,28.05,28.28,3846385,BSX
2017-11-17,28.2,28.37,28.14,28.26,5264063,BSX
2017-11-20,28.28,28.37,28.175,28.35,3410638,BSX
2017-11-21,28.46,28.88,28.4,28.8,5998650,BSX
2017-11-22,28.77,28.81,28.46,28.47,5265186,BSX
2017-11-24,28.51,28.68,28.47,28.66,1236835,BSX
2017-11-27,28.69,28.69,28.45,28.51,3255106,BSX
2017-11-28,28.42,28.5525,26.29,26.39,34262589,BSX
2017-11-29,26.7,27.11,25.645,25.95,25930380,BSX
2017-11-30,26.24,26.39,25.75,26.28,18722438,BSX
2017-12-01,26.21,26.36,25.73,26.15,16183181,BSX
2017-12-04,26.21,26.23,24.89,24.9,20707949,BSX
2017-12-05,24.9,25.45,24.9,24.94,15065687,BSX
2017-12-06,24.86,25.275,24.54,25.24,12018646,BSX
2017-12-07,25.3,25.34,24.975,25.04,9674608,BSX
2017-12-08,25.51,25.77,25.1,25.77,14297555,BSX
2017-12-11,25.64,25.77,25.49,25.5,9054744,BSX
2017-12-12,25.68,25.73,25.54,25.61,11201624,BSX
2017-12-13,25.62,26.0,25.6,25.71,9586829,BSX
2017-12-14,25.79,25.89,25.485,25.62,10490127,BSX
2017-12-15,25.735,25.9,25.54,25.78,12186964,BSX
2017-12-18,25.87,26.12,25.745,25.78,8356758,BSX
2017-12-19,25.69,25.875,25.445,25.49,8793170,BSX
2017-12-20,25.455,25.59,25.335,25.37,8204406,BSX
2017-12-21,25.39,25.51,25.14,25.14,5700226,BSX
2017-12-22,25.16,25.32,25.045,25.1,5358253,BSX
2017-12-26,25.15,25.28,25.09,25.13,2988159,BSX
2017-12-27,25.2,25.275,25.14,25.2,3796271,BSX
2017-12-28,25.2,25.3,25.06,25.19,6739975,BSX
2017-12-29,25.26,25.3,24.79,24.79,6146955,BSX
2018-01-02,24.94,25.52,24.84,25.28,9980547,BSX
2018-01-03,25.27,25.6,25.09,25.56,8543022,BSX
2018-01-04,25.4,25.61,25.21,25.32,7928638,BSX
2018-01-05,25.86,26.035,25.59,25.97,14260396,BSX
2018-01-08,25.91,26.07,25.545,25.81,10847127,BSX
2018-01-09,26.77,28.029,26.61,27.96,24987924,BSX
2018-01-10,27.7,27.75,27.15,27.52,13011025,BSX
2018-01-11,27.58,27.99,27.16,27.43,8984307,BSX
2018-01-12,27.46,27.7,27.255,27.46,8746401,BSX
2018-01-16,27.48,27.61,26.8201,26.98,11087642,BSX
2018-01-17,27.13,27.36,27.015,27.25,5864654,BSX
2018-01-18,27.26,27.5,27.105,27.4,6942018,BSX
2018-01-19,27.54,28.15,27.42,27.65,10024428,BSX
2018-01-22,27.55,27.74,27.13,27.71,7973936,BSX
2018-01-23,27.79,27.99,27.5,27.82,5609745,BSX
2018-01-24,27.98,28.01,27.69,27.91,4514224,BSX
2018-01-25,28.07,28.39,27.96,28.26,5563261,BSX
2018-01-26,28.32,28.6,28.06,28.42,9570059,BSX
2018-01-29,28.4,28.64,28.215,28.33,6041612,BSX
2018-01-30,28.11,28.365,27.99,28.03,8690151,BSX
2018-01-31,28.14,28.23,27.785,27.96,10130067,BSX
2018-02-01,27.43,28.15,27.21,27.63,13699166,BSX
2018-02-02,27.47,27.78,27.39,27.39,9756177,BSX
2018-02-05,27.39,28.0,26.285,26.4,13077176,BSX
2018-02-06,25.87,26.82,25.6,26.72,14089492,BSX
2018-02-07,26.52,26.71,26.31,26.32,8216683,BSX
2013-02-08,36.75,37.47,36.685,37.47,1137494,BWA
2013-02-11,37.375,37.67,37.22,37.465,852006,BWA
2013-02-12,37.415,37.9,37.415,37.705,2890444,BWA
2013-02-13,37.88,38.075,37.405,37.585,2573162,BWA
2013-02-14,37.45,38.35,37.085,37.57,3869736,BWA
2013-02-15,37.605,38.47,37.361,38.055,3755558,BWA
2013-02-19,38.11,38.595,38.065,38.4,2419866,BWA
2013-02-20,38.38,38.495,37.815,37.835,1697034,BWA
2013-02-21,37.61,37.715,36.81,37.19,2446448,BWA
2013-02-22,37.38,37.56,36.92,37.225,1870180,BWA
2013-02-25,37.515,37.74,36.385,36.39,1801590,BWA
2013-02-26,36.655,36.72,36.03,36.67,1287560,BWA
2013-02-27,36.66,37.56,36.415,37.42,1317096,BWA
2013-02-28,37.41,37.64,37.205,37.205,1762794,BWA
2013-03-01,36.98,37.865,36.785,37.535,2366780,BWA
2013-03-04,37.4,37.555,36.985,37.325,1231586,BWA
2013-03-05,37.55,37.825,37.455,37.76,2557700,BWA
2013-03-06,37.845,38.7675,37.79,38.59,2403828,BWA
2013-03-07,38.66,39.135,38.53,38.755,2067610,BWA
2013-03-08,38.97,39.8,38.83,39.75,1937012,BWA
2013-03-11,39.575,39.9475,39.425,39.735,1954338,BWA
2013-03-12,39.75,39.94,39.4175,39.64,1710908,BWA
2013-03-13,39.585,39.72,39.35,39.565,1396526,BWA
2013-03-14,39.67,40.03,39.49,39.965,2198102,BWA
2013-03-15,40.05,40.05,39.64,39.88,2139736,BWA
2013-03-18,39.265,39.4875,38.51,39.29,2051238,BWA
2013-03-19,39.375,39.68,38.635,38.995,2239420,BWA
2013-03-20,39.215,39.545,39.09,39.22,1649212,BWA
2013-03-21,38.8,39.0475,38.325,38.565,2487182,BWA
2013-03-22,38.755,38.795,38.0,38.21,1207994,BWA
2013-03-25,38.55,38.59,37.67,38.01,2132524,BWA
2013-03-26,38.23,38.695,37.93,38.69,1444634,BWA
2013-03-27,38.395,38.99,38.155,38.9,1431262,BWA
2013-03-28,38.795,38.98,38.275,38.67,1469682,BWA
2013-04-01,38.685,38.73,38.23,38.345,1246224,BWA
2013-04-02,38.485,38.59,37.485,37.66,2183432,BWA
2013-04-03,37.745,37.815,37.14,37.23,2649528,BWA
2013-04-04,37.33,37.425,36.27,36.995,4503328,BWA
2013-04-05,36.365,36.69,36.065,36.61,1916482,BWA
2013-04-08,36.555,36.705,36.085,36.29,2259398,BWA
2013-04-09,36.355,36.52,36.005,36.27,1871436,BWA
2013-04-10,36.43,37.38,36.36,37.36,2407814,BWA
2013-04-11,37.35,37.895,37.29,37.7,1383054,BWA
2013-04-12,37.415,37.53,37.115,37.405,1516130,BWA
2013-04-15,37.035,37.29,35.87,35.91,2046778,BWA
2013-04-16,36.36,37.08,36.295,37.04,2008290,BWA
2013-04-17,36.55,36.65,35.445,35.81,2435912,BWA
2013-04-18,35.925,36.0975,35.215,35.42,1724112,BWA
2013-04-19,35.64,36.51,35.56,36.345,1687238,BWA
2013-04-22,36.405,36.725,35.775,36.375,2308326,BWA
2013-04-23,36.5,36.715,36.2425,36.68,2523216,BWA
2013-04-24,36.79,37.605,36.675,37.585,2400968,BWA
2013-04-25,38.505,39.215,37.89,38.775,3878374,BWA
2013-04-26,39.0,39.31,38.785,38.965,2108852,BWA
2013-04-29,39.18,39.625,38.765,39.59,2254650,BWA
2013-04-30,39.59,39.69,38.92,39.085,2295920,BWA
2013-05-01,38.985,39.235,38.65,38.81,1740710,BWA
2013-05-02,38.92,39.13,38.765,38.88,1231870,BWA
2013-05-03,39.385,39.99,39.38,39.67,1675114,BWA
2013-05-06,39.585,39.915,39.545,39.68,1323826,BWA
2013-05-07,39.82,40.31,39.51,40.305,1533138,BWA
2013-05-08,40.23,41.175,40.23,41.055,1939468,BWA
2013-05-09,41.08,41.42,40.825,40.885,1627840,BWA
2013-05-10,40.985,41.21,40.665,41.11,1124150,BWA
2013-05-13,40.885,41.115,40.68,40.96,1068000,BWA
2013-05-14,40.91,41.78,40.91,41.67,1494138,BWA
2013-05-15,41.62,42.03,41.42,41.935,1816852,BWA
2013-05-16,41.82,42.22,41.535,41.61,1802164,BWA
2013-05-17,41.62,42.69,41.615,42.675,1887768,BWA
2013-05-20,42.605,42.645,42.155,42.405,1185412,BWA
2013-05-21,42.43,42.535,41.905,41.975,1969156,BWA
2013-05-22,41.935,42.2,40.9935,41.34,2313202,BWA
2013-05-23,40.835,41.325,40.68,41.075,1452476,BWA
2013-05-24,40.76,41.155,40.57,40.98,1258146,BWA
2013-05-28,41.655,42.03,41.265,41.345,1620234,BWA
2013-05-29,41.035,41.72,41.035,41.43,1716374,BWA
2013-05-30,41.49,41.815,41.365,41.395,1255626,BWA
2013-05-31,41.22,41.42,40.535,40.535,1632534,BWA
2013-06-03,40.71,41.145,39.815,40.265,2265990,BWA
2013-06-04,40.235,40.545,39.76,40.19,1554086,BWA
2013-06-05,40.05,40.2,39.405,39.725,1582120,BWA
2013-06-06,39.715,40.105,39.405,40.095,1601792,BWA
2013-06-07,40.0,41.315,39.215,41.31,2519128,BWA
2013-06-10,41.51,42.075,41.215,41.92,2360810,BWA
2013-06-11,41.31,42.09,41.06,41.805,2422636,BWA
2013-06-12,42.37,42.425,41.625,41.64,2035720,BWA
2013-06-13,41.535,42.945,41.47,42.85,1385508,BWA
2013-06-14,42.79,42.915,42.235,42.27,1479544,BWA
2013-06-17,42.685,43.3375,42.625,43.145,2035528,BWA
2013-06-18,43.135,43.645,42.955,43.36,1975808,BWA
2013-06-19,43.305,43.635,42.87,42.89,1934974,BWA
2013-06-20,42.265,42.4,41.325,41.56,2005086,BWA
2013-06-21,41.9,42.0225,41.425,41.63,2569328,BWA
2013-06-24,40.795,41.3,40.255,40.935,2012260,BWA
2013-06-25,41.305,41.775,41.215,41.515,1406092,BWA
2013-06-26,41.79,42.565,41.7,42.27,1251358,BWA
2013-06-27,42.68,43.38,42.62,43.215,1479544,BWA
2013-06-28,43.075,43.83,42.925,43.075,1773776,BWA
2013-07-01,43.3,43.495,42.995,43.12,1733096,BWA
2013-07-02,43.1,43.175,42.285,42.48,2480910,BWA
2013-07-03,42.23,42.42,42.07,42.235,1202082,BWA
2013-07-05,42.78,43.23,42.45,43.145,1811238,BWA
2013-07-08,43.415,43.595,42.875,43.175,1028786,BWA
2013-07-09,43.595,43.735,43.13,43.365,1095406,BWA
2013-07-10,43.36,43.645,43.265,43.625,1344978,BWA
2013-07-11,44.14,44.44,44.04,44.425,1651124,BWA
2013-07-12,44.405,44.9,44.375,44.65,2045698,BWA
2013-07-15,44.685,44.69,44.2854,44.405,1231684,BWA
2013-07-16,44.41,44.515,43.415,43.605,1726114,BWA
2013-07-17,44.46,44.735,44.35,44.68,2282142,BWA
2013-07-18,44.92,45.44,44.45,45.41,2064064,BWA
2013-07-19,45.38,45.605,44.82,45.585,1411160,BWA
2013-07-22,45.665,45.875,45.46,45.83,1131710,BWA
2013-07-23,45.865,46.07,45.585,45.8,1192070,BWA
2013-07-24,46.05,46.675,46.02,46.085,2712464,BWA
2013-07-25,46.15,46.84,45.88,46.62,2948208,BWA
2013-07-26,46.5,46.87,46.215,46.265,2191764,BWA
2013-07-29,46.285,47.11,46.285,46.76,1240850,BWA
2013-07-30,47.06,47.47,46.905,47.22,1677568,BWA
2013-07-31,47.16,48.19,47.16,47.715,2389038,BWA
2013-08-01,48.21,49.49,47.91,49.35,2858280,BWA
2013-08-02,49.025,49.415,48.67,48.73,1702410,BWA
2013-08-05,48.57,48.98,48.275,48.4,1771502,BWA
2013-08-06,48.3,48.42,47.845,47.93,1616340,BWA
2013-08-07,47.745,47.775,47.12,47.155,1343424,BWA
2013-08-08,47.61,48.38,47.595,48.215,1469650,BWA
2013-08-09,48.32,48.84,47.75,47.885,1342864,BWA
2013-08-12,47.725,48.9,47.54,48.785,1648030,BWA
2013-08-13,48.745,50.27,48.69,49.915,2307054,BWA
2013-08-14,49.82,49.97,49.22,49.24,1218394,BWA
2013-08-15,48.71,48.8525,47.885,48.16,1206378,BWA
2013-08-16,48.185,48.7835,48.06,48.085,1359776,BWA
2013-08-19,48.105,48.425,47.67,47.725,640900,BWA
2013-08-20,47.93,48.55,47.565,48.35,825162,BWA
2013-08-21,48.23,48.725,47.82,48.01,1087678,BWA
2013-08-22,48.05,49.5669,48.05,49.375,924112,BWA
2013-08-23,49.415,49.565,49.075,49.21,1105672,BWA
2013-08-26,49.225,49.595,48.645,48.83,1178896,BWA
2013-08-27,48.185,48.34,47.335,47.375,1366920,BWA
2013-08-28,47.48,48.56,47.147,48.345,1208474,BWA
2013-08-29,48.29,49.42,48.215,48.92,1091692,BWA
2013-08-30,48.925,49.02,47.875,48.29,1120792,BWA
2013-09-03,48.93,49.32,48.035,48.405,972762,BWA
2013-09-04,48.45,49.895,48.45,49.76,1537422,BWA
2013-09-05,49.78,50.155,49.585,49.64,1252310,BWA
2013-09-06,49.81,50.04,48.7225,48.885,1650432,BWA
2013-09-09,48.955,49.375,48.955,49.24,1737090,BWA
2013-09-10,49.715,50.02,49.48,49.745,1636116,BWA
2013-09-11,49.81,50.11,49.295,49.77,1449074,BWA
2013-09-12,49.665,49.7075,48.845,49.155,994150,BWA
2013-09-13,49.32,49.615,48.87,49.545,891276,BWA
2013-09-16,50.175,50.49,50.0275,50.23,1318158,BWA
2013-09-17,50.165,50.465,49.6475,50.24,1204834,BWA
2013-09-18,50.135,50.755,49.745,50.585,1494634,BWA
2013-09-19,50.84,51.08,50.37,50.585,716120,BWA
2013-09-20,50.625,51.24,50.35,50.43,1542374,BWA
2013-09-23,50.33,50.67,49.735,50.6,1065032,BWA
2013-09-24,50.555,51.545,50.505,51.16,1318452,BWA
2013-09-25,51.205,51.2775,50.56,51.09,895836,BWA
2013-09-26,51.155,51.63,50.595,51.0,1252730,BWA
2013-09-27,50.765,50.86,50.475,50.755,922338,BWA
2013-09-30,49.97,50.845,49.795,50.695,1448552,BWA
2013-10-01,50.825,51.095,50.24,50.77,1025724,BWA
2013-10-02,50.3,51.185,50.165,51.155,1117950,BWA
2013-10-03,50.93,51.34,50.185,50.91,1048182,BWA
2013-10-04,50.945,52.09,50.775,51.745,1140610,BWA
2013-10-07,50.965,51.37,50.7656,50.81,871404,BWA
2013-10-08,50.855,51.07,49.07,49.16,1602654,BWA
2013-10-09,49.135,49.405,48.125,48.99,2215524,BWA
2013-10-10,49.71,51.025,49.565,50.74,1829928,BWA
2013-10-11,50.705,51.54,50.585,51.45,1112682,BWA
2013-10-14,51.095,51.63,50.675,51.5,787652,BWA
2013-10-15,51.475,51.5,50.685,50.92,888712,BWA
2013-10-16,51.47,52.325,51.31,52.05,1091176,BWA
2013-10-17,51.845,52.4525,51.55,52.33,957298,BWA
2013-10-18,52.685,52.95,52.3355,52.83,665996,BWA
2013-10-21,52.99,53.005,52.2655,52.825,966354,BWA
2013-10-22,52.74,53.46,52.615,53.275,1096300,BWA
2013-10-23,53.03,53.1103,52.145,52.895,973662,BWA
2013-10-24,52.535,54.02,52.325,53.335,1525830,BWA
2013-10-25,53.395,53.7325,52.785,53.135,960930,BWA
2013-10-28,53.025,53.425,52.852,53.065,933354,BWA
2013-10-29,53.115,53.265,52.275,52.45,1469052,BWA
2013-10-30,53.0,53.4,49.985,50.395,2817880,BWA
2013-10-31,50.46,52.1752,50.395,51.565,1375432,BWA
2013-11-01,51.62,51.81,50.645,51.32,1116002,BWA
2013-11-04,51.455,51.685,51.165,51.5,1079712,BWA
2013-11-05,51.18,52.825,50.48,51.465,3341598,BWA
2013-11-06,51.93,52.51,51.545,52.035,1475568,BWA
2013-11-07,52.425,52.525,50.385,50.54,1785190,BWA
2013-11-08,50.405,50.99,50.185,50.625,2379718,BWA
2013-11-11,50.86,51.01,50.43,50.535,1357518,BWA
2013-11-12,50.52,50.73,49.86,50.21,1910498,BWA
2013-11-13,49.97,50.6075,49.71,50.44,2238182,BWA
2013-11-14,50.95,51.25,50.355,51.05,1588648,BWA
2013-11-15,51.375,52.3225,51.08,52.16,1604540,BWA
2013-11-18,52.285,52.81,51.82,51.915,1439740,BWA
2013-11-19,51.875,52.16,50.995,51.085,1813782,BWA
2013-11-20,51.135,51.735,50.985,51.265,1602458,BWA
2013-11-21,51.595,53.405,51.595,53.08,2383654,BWA
2013-11-22,53.16,53.385,52.74,53.08,1553904,BWA
2013-11-25,53.34,53.34,52.4955,52.875,894492,BWA
2013-11-26,52.86,53.245,52.46,52.82,1388964,BWA
2013-11-27,53.03,53.435,52.79,53.365,551546,BWA
2013-11-29,53.285,54.035,53.285,53.585,611934,BWA
2013-12-02,53.76,53.945,52.875,53.01,1508412,BWA
2013-12-03,52.82,52.88,52.0,52.285,1432744,BWA
2013-12-04,52.065,52.635,51.71,52.15,1101600,BWA
2013-12-05,52.01,52.8,51.815,52.765,1517544,BWA
2013-12-06,53.56,53.635,53.145,53.535,1072770,BWA
2013-12-09,53.665,54.25,53.52,53.96,1196530,BWA
2013-12-10,53.675,54.535,53.675,54.48,1615810,BWA
2013-12-11,54.575,54.77,52.785,53.1,1504080,BWA
2013-12-12,52.96,53.575,52.56,53.375,1179240,BWA
2013-12-13,53.48,54.185,53.41,53.785,1008882,BWA
2013-12-16,54.0,54.7495,53.75,54.695,1353238,BWA
2013-12-17,54.64,55.45,54.5,55.39,1342352,BWA
2013-12-18,55.18,55.86,53.78,55.86,2289468,BWA
2013-12-19,55.81,55.81,54.0899,54.59,2264062,BWA
2013-12-20,54.78,55.11,54.48,55.02,2040248,BWA
2013-12-23,55.5,56.1,55.5,55.83,1104689,BWA
2013-12-24,55.95,56.0,55.61,55.85,303493,BWA
2013-12-26,56.17,56.285,55.43,55.75,1263257,BWA
2013-12-27,55.73,55.99,55.485,55.83,696573,BWA
2013-12-30,55.67,56.14,55.32,55.96,772271,BWA
2013-12-31,55.91,56.45,55.69,55.91,902448,BWA
2014-01-02,55.89,55.96,54.59,54.94,1301497,BWA
2014-01-03,54.96,55.1299,54.5,54.89,1155068,BWA
2014-01-06,55.0,55.61,54.68,55.0,1292495,BWA
2014-01-07,55.46,56.43,55.33,56.38,1349303,BWA
2014-01-08,56.46,57.0,55.99,56.28,1466369,BWA
2014-01-09,56.45,56.9899,55.86,56.3,1056765,BWA
2014-01-10,56.56,56.94,56.26,56.75,883223,BWA
2014-01-13,56.83,57.29,55.49,55.57,1381188,BWA
2014-01-14,55.94,56.83,55.775,56.78,1217360,BWA
2014-01-15,56.86,56.92,54.52,55.96,3576562,BWA
2014-01-16,56.02,56.94,55.931,56.93,1607513,BWA
2014-01-17,56.93,56.93,55.69,55.81,1930301,BWA
2014-01-21,56.26,56.455,55.21,56.11,1513645,BWA
2014-01-22,56.38,56.79,55.68,56.75,1116044,BWA
2014-01-23,56.34,56.52,55.1,55.64,1412023,BWA
2014-01-24,54.97,55.01,53.48,53.71,1643647,BWA
2014-01-27,54.19,54.43,53.26,53.68,1779488,BWA
2014-01-28,53.88,54.3292,53.68,54.0,1295037,BWA
2014-01-29,53.57,54.44,53.15,53.95,2134160,BWA
2014-01-30,54.26,54.49,53.78,54.22,1060085,BWA
2014-01-31,53.37,54.17,53.34,53.7,1142378,BWA
2014-02-03,53.78,53.854,50.98,51.32,2573572,BWA
2014-02-04,51.66,52.22,50.83,52.18,1675041,BWA
2014-02-05,51.88,52.57,51.36,52.44,1344427,BWA
2014-02-06,52.49,53.64,52.41,53.44,1093270,BWA
2014-02-07,53.77,54.34,53.5,53.91,1725411,BWA
2014-02-10,53.99,54.0375,53.41,53.9,1754669,BWA
2014-02-11,54.11,54.68,53.9,54.67,1843423,BWA
2014-02-12,54.77,55.55,54.73,55.44,1765966,BWA
2014-02-13,55.09,57.245,54.79,56.93,1660352,BWA
2014-02-14,57.48,58.26,57.41,57.96,2241165,BWA
2014-02-18,58.11,58.48,57.8,58.1,1826610,BWA
2014-02-19,57.98,59.75,57.94,59.27,2051200,BWA
2014-02-20,59.22,60.58,59.02,60.42,2055732,BWA
2014-02-21,60.41,61.54,60.16,61.16,1676640,BWA
2014-02-24,61.32,61.68,61.15,61.3,1220039,BWA
2014-02-25,61.38,61.61,60.82,61.01,992276,BWA
2014-02-26,61.09,61.48,60.6,60.87,971486,BWA
2014-02-27,60.79,61.44,60.59,61.39,1010444,BWA
2014-02-28,61.39,61.82,60.86,61.45,1312337,BWA
2014-03-03,60.79,61.17,59.97,60.8,1342709,BWA
2014-03-04,61.54,62.17,61.18,62.02,1281204,BWA
2014-03-05,61.94,62.1,61.22,61.45,1769204,BWA
2014-03-06,61.76,62.07,61.48,61.85,796465,BWA
2014-03-07,62.01,62.08,61.0501,61.31,1025583,BWA
2014-03-10,61.26,61.6,60.89,61.56,803265,BWA
2014-03-11,61.6,61.76,60.91,61.15,1165334,BWA
2014-03-12,60.8,61.4,60.37,61.38,1136207,BWA
2014-03-13,61.6,61.76,60.42,60.7,1529212,BWA
2014-03-14,60.42,61.54,60.2678,61.13,1235117,BWA
2014-03-17,61.42,62.27,60.79,61.36,1516645,BWA
2014-03-18,61.51,62.22,61.38,62.17,609975,BWA
2014-03-19,62.22,62.28,61.009,61.4,1131478,BWA
2014-03-20,61.27,62.5,61.19,62.42,991055,BWA
2014-03-21,63.03,63.04,61.71,61.74,1354575,BWA
2014-03-24,61.89,61.98,60.262,60.73,1294754,BWA
2014-03-25,60.95,61.26,59.59,59.88,1518198,BWA
2014-03-26,60.36,60.98,59.61,60.05,1361061,BWA
2014-03-27,59.96,60.05,59.13,59.64,1128274,BWA
2014-03-28,59.93,60.4899,59.65,60.02,1062330,BWA
2014-03-31,60.55,61.55,60.49,61.47,1128229,BWA
2014-04-01,61.79,63.12,61.29,63.07,1221158,BWA
2014-04-02,63.21,63.89,63.21,63.6,1218027,BWA
2014-04-03,63.64,63.88,62.87,63.2,865044,BWA
2014-04-04,63.75,63.82,61.92,62.1,1163756,BWA
2014-04-07,61.78,61.91,59.98,60.26,1681270,BWA
2014-04-08,60.16,60.8,59.95,60.5,1311332,BWA
2014-04-09,60.88,62.18,60.86,62.12,1683042,BWA
2014-04-10,62.11,62.24,60.4,60.4,909505,BWA
2014-04-11,60.1,60.605,59.21,59.27,1053476,BWA
2014-04-14,59.92,60.43,59.26,60.36,1389709,BWA
2014-04-15,60.48,61.26,59.52,60.94,1166312,BWA
2014-04-16,61.7,62.34,61.43,62.06,1123257,BWA
2014-04-17,61.94,63.08,61.79,62.59,771028,BWA
2014-04-21,62.49,63.49,62.25,63.13,958889,BWA
2014-04-22,63.09,63.89,63.05,63.39,1282612,BWA
2014-04-23,63.31,63.66,62.9,63.49,982580,BWA
2014-04-24,63.91,64.23,63.22,63.75,1325318,BWA
2014-04-25,63.47,63.71,61.54,61.64,1365717,BWA
2014-04-28,62.05,62.22,59.97,61.32,1600713,BWA
2014-04-29,61.7,61.84,60.77,61.15,1304621,BWA
2014-04-30,60.96,62.2,60.59,62.14,2561357,BWA
2014-05-01,62.08,62.54,60.54,60.66,2897014,BWA
2014-05-02,60.81,61.13,60.05,60.65,2018661,BWA
2014-05-05,60.33,60.65,59.85,60.5,1323615,BWA
2014-05-06,60.52,60.795,59.96,60.16,1412183,BWA
2014-05-07,60.34,60.6,59.361,59.93,1003842,BWA
2014-05-08,59.85,61.05,59.6,59.82,812285,BWA
2014-05-09,59.85,59.97,58.845,59.12,1182794,BWA
2014-05-12,59.58,61.18,59.49,61.11,1110015,BWA
2014-05-13,61.21,61.34,60.6,60.84,762954,BWA
2014-05-14,60.79,61.05,60.26,60.35,654882,BWA
2014-05-15,60.03,60.09,58.24,59.06,1551257,BWA
2014-05-16,59.09,59.79,58.54,59.72,1206897,BWA
2014-05-19,59.64,60.27,59.42,59.97,964863,BWA
2014-05-20,60.06,60.08,59.045,59.39,1072100,BWA
2014-05-21,59.52,60.63,59.37,60.48,1235825,BWA
2014-05-22,60.63,61.46,60.49,61.06,1495093,BWA
2014-05-23,61.02,62.445,60.918,62.17,1329920,BWA
2014-05-27,62.4,62.84,62.19,62.36,915499,BWA
2014-05-28,62.43,62.94,61.94,62.63,1146606,BWA
2014-05-29,62.77,63.21,62.31,62.84,637123,BWA
2014-05-30,62.73,63.41,62.63,62.89,1483068,BWA
2014-06-02,62.89,63.36,62.18,63.31,964157,BWA
2014-06-03,63.17,64.0,63.07,63.8,1072714,BWA
2014-06-04,63.47,64.56,62.96,64.39,1214707,BWA
2014-06-05,64.82,65.369,64.56,65.15,1715583,BWA
2014-06-06,65.4,66.38,65.2101,66.16,2108650,BWA
2014-06-09,66.1,66.52,65.76,65.91,809842,BWA
2014-06-10,65.63,66.33,65.5,66.07,1033125,BWA
2014-06-11,65.64,66.19,65.5,66.08,789381,BWA
2014-06-12,65.9,65.9,64.24,64.47,1525660,BWA
2014-06-13,64.44,65.3,64.22,65.12,842923,BWA
2014-06-16,64.95,65.67,64.59,65.14,926245,BWA
2014-06-17,65.01,65.65,64.76,65.07,707132,BWA
2014-06-18,65.15,65.21,64.12,64.95,1220533,BWA
2014-06-19,65.16,65.24,64.83,65.09,923027,BWA
2014-06-20,65.06,65.57,64.55,64.66,1670540,BWA
2014-06-23,64.72,64.94,64.4799,64.6,1120875,BWA
2014-06-24,64.5,64.85,63.6,63.69,996866,BWA
2014-06-25,63.41,64.61,63.211,64.53,1156135,BWA
2014-06-26,64.58,65.18,63.57,65.06,1590513,BWA
2014-06-27,64.93,65.75,64.56,65.36,813308,BWA
2014-06-30,65.34,65.46,64.8,65.19,963279,BWA
2014-07-01,65.59,66.35,65.38,66.08,801585,BWA
2014-07-02,66.07,67.49,66.04,66.62,1362216,BWA
2014-07-03,66.62,67.08,66.5,67.01,515097,BWA
2014-07-07,66.79,67.03,66.47,66.73,751611,BWA
2014-07-08,66.39,66.77,65.68,66.56,1450265,BWA
2014-07-09,66.61,67.4,66.4801,67.38,1125193,BWA
2014-07-10,66.31,67.49,65.95,66.15,1691727,BWA
2014-07-11,66.05,66.255,65.7,66.19,1259324,BWA
2014-07-14,66.79,66.79,65.51,65.9,1557925,BWA
2014-07-15,65.77,66.13,65.22,65.37,1700612,BWA
2014-07-16,65.55,65.96,65.0901,65.18,1671235,BWA
2014-07-17,64.42,65.3,64.08,65.18,998481,BWA
2014-07-18,64.42,65.3,64.08,65.18,998481,BWA
2014-07-21,65.0,65.63,64.7,64.83,696417,BWA
2014-07-22,65.35,65.94,65.27,65.7,1196565,BWA
2014-07-23,65.96,66.0,65.25,65.47,753649,BWA
2014-07-24,65.8,65.94,65.41,65.56,929195,BWA
2014-07-25,65.22,66.15,65.22,65.84,955582,BWA
2014-07-28,65.76,65.77,64.76,65.49,880709,BWA
2014-07-29,65.39,65.96,64.52,64.53,1002339,BWA
2014-07-30,64.69,64.74,63.74,64.5,2277313,BWA
2014-07-31,63.41,63.44,61.51,62.25,2524959,BWA
2014-08-01,61.26,62.16,61.01,62.02,1224444,BWA
2014-08-04,61.26,62.16,61.01,62.02,1224444,BWA
2014-08-05,61.52,62.21,61.305,61.39,1583159,BWA
2014-08-06,60.96,61.38,60.76,60.78,1380151,BWA
2014-08-07,61.28,61.69,60.52,60.76,1569439,BWA
2014-08-08,60.86,62.0,60.81,61.92,1223265,BWA
2014-08-11,61.96,62.24,61.79,61.84,818586,BWA
2014-08-12,61.69,62.16,61.38,61.66,627557,BWA
2014-08-13,62.08,62.35,61.49,62.23,905909,BWA
2014-08-14,62.08,62.48,61.78,62.42,696296,BWA
2014-08-15,62.75,62.972,61.67,62.16,851456,BWA
2014-08-18,62.65,62.8,62.22,62.42,839755,BWA
2014-08-19,62.68,62.96,62.275,62.89,739162,BWA
2014-08-20,62.8,64.0,62.46,63.72,946746,BWA
2014-08-21,63.89,63.9,62.69,62.71,925785,BWA
2014-08-22,62.5,62.53,61.89,62.23,937042,BWA
2014-08-25,62.72,62.96,62.26,62.41,630532,BWA
2014-08-26,62.61,62.65,61.78,61.82,743253,BWA
2014-08-27,62.05,62.2,61.61,61.97,484479,BWA
2014-08-28,61.6,62.2,61.32,61.95,864776,BWA
2014-08-29,62.29,62.31,61.86,62.19,791663,BWA
2014-09-02,62.23,62.96,62.03,62.69,965747,BWA
2014-09-03,63.08,63.2,62.69,62.77,1106800,BWA
2014-09-04,62.78,63.62,62.78,63.05,1001056,BWA
2014-09-05,62.94,63.24,62.27,63.19,1030792,BWA
2014-09-08,62.77,63.3,62.12,62.53,1230733,BWA
2014-09-09,62.29,62.63,61.71,61.82,1161513,BWA
2014-09-10,61.8,62.038,61.26,61.34,1026329,BWA
2014-09-11,60.93,61.28,60.61,61.19,928017,BWA
2014-09-12,61.06,61.25,59.95,60.2,1057259,BWA
2014-09-15,60.07,60.44,58.66,58.69,1735724,BWA
2014-09-16,58.37,58.73,57.97,58.35,2321670,BWA
2014-09-17,58.61,59.02,57.61,57.79,2290980,BWA
2014-09-18,57.88,58.54,57.81,58.34,1737471,BWA
2014-09-19,58.63,58.68,57.73,57.8,1787133,BWA
2014-09-22,57.65,57.71,56.7,56.85,1649924,BWA
2014-09-23,56.71,57.19,56.23,56.32,1334473,BWA
2014-09-24,56.32,56.98,55.7,56.83,1889705,BWA
2014-09-25,56.82,57.26,56.16,56.32,1809900,BWA
2014-09-26,56.39,56.75,56.12,56.32,1449208,BWA
2014-09-29,55.79,55.79,54.28,54.31,2960619,BWA
2014-09-30,54.31,54.31,51.6,52.61,5383179,BWA
2014-10-01,52.52,53.8,52.2,53.34,3300250,BWA
2014-10-02,53.4,54.33,53.31,54.03,2698867,BWA
2014-10-03,54.48,54.75,53.98,54.26,2457987,BWA
2014-10-06,54.74,54.83,54.05,54.06,1914381,BWA
2014-10-07,53.78,53.95,52.52,52.52,1548729,BWA
2014-10-08,52.38,53.54,52.07,53.48,2450319,BWA
2014-10-09,53.38,53.5,51.21,51.42,2243049,BWA
2014-10-10,51.29,52.45,51.13,51.86,3728469,BWA
2014-10-13,51.97,52.45,50.22,50.24,2657523,BWA
2014-10-14,51.39,52.93,50.9,52.44,3575711,BWA
2014-10-15,52.38,52.73,50.88,52.35,3473322,BWA
2014-10-16,51.31,55.29,51.29,54.52,3560349,BWA
2014-10-17,55.55,56.8,54.69,54.98,3076872,BWA
2014-10-20,54.73,55.33,54.25,54.59,1195150,BWA
2014-10-21,55.19,56.44,54.99,56.44,1467954,BWA
2014-10-22,56.52,56.62,55.59,55.72,1505260,BWA
2014-10-23,56.18,57.15,56.0,56.52,1765380,BWA
2014-10-24,56.73,56.73,55.73,56.3,1683385,BWA
2014-10-27,55.89,55.89,54.8,55.27,1625519,BWA
2014-10-28,55.62,57.25,55.41,57.12,1262274,BWA
2014-10-29,57.37,57.995,56.38,56.86,1848567,BWA
2014-10-30,54.38,54.88,52.8,54.37,6740628,BWA
2014-10-31,55.52,57.08,55.22,57.02,3359402,BWA
2014-11-03,56.49,57.64,56.49,57.07,2225531,BWA
2014-11-04,56.68,57.0,55.272,55.71,1520455,BWA
2014-11-05,56.26,57.35,56.01,57.32,1757011,BWA
2014-11-06,57.39,58.785,57.34,58.75,1937384,BWA
2014-11-07,58.68,58.88,57.35,57.68,1659821,BWA
2014-11-10,57.41,57.41,55.76,56.25,3398553,BWA
2014-11-11,56.16,56.59,55.39,55.5,3174475,BWA
2014-11-12,55.19,55.58,55.07,55.25,3547249,BWA
2014-11-13,55.45,55.69,55.176,55.3,2987582,BWA
2014-11-14,55.24,55.31,54.71,55.18,3074489,BWA
2014-11-17,55.15,56.3099,54.99,55.97,1807337,BWA
2014-11-18,56.27,57.608,56.27,57.24,2380885,BWA
2014-11-19,57.19,57.215,56.43,57.09,2178420,BWA
2014-11-20,56.63,58.01,56.48,57.68,1570862,BWA
2014-11-21,58.27,58.75,58.12,58.22,1911512,BWA
2014-11-24,58.44,58.891,57.63,58.13,1098236,BWA
2014-11-25,58.24,58.525,57.145,57.18,1388122,BWA
2014-11-26,56.98,57.19,56.45,56.95,1435945,BWA
2014-11-28,57.21,57.24,56.47,56.56,892506,BWA
2014-12-01,56.47,56.98,55.99,56.82,1585710,BWA
2014-12-02,56.9,57.37,56.67,57.25,1339734,BWA
2014-12-03,57.51,58.82,57.395,58.75,1506974,BWA
2014-12-04,58.73,58.73,57.81,58.03,1211700,BWA
2014-12-05,58.09,58.24,57.32,57.47,1161930,BWA
2014-12-08,57.53,57.6,55.99,56.06,1377225,BWA
2014-12-09,55.41,56.03,55.04,55.97,1654714,BWA
2014-12-10,55.83,56.0,53.35,53.42,2236918,BWA
2014-12-11,53.66,54.46,53.29,53.41,1558744,BWA
2014-12-12,52.79,53.5,52.74,52.76,2063705,BWA
2014-12-15,52.96,53.4,52.48,52.76,2259796,BWA
2014-12-16,52.57,53.07,51.29,51.34,3476605,BWA
2014-12-17,51.61,52.6874,51.285,52.45,2566210,BWA
2014-12-18,53.35,53.61,52.68,53.61,1757705,BWA
2014-12-19,53.93,55.39,53.68,54.82,3291039,BWA
2014-12-22,55.0,55.31,54.68,54.86,1286074,BWA
2014-12-23,55.42,56.56,55.34,56.39,2178984,BWA
2014-12-24,56.45,56.51,55.64,55.67,523578,BWA
2014-12-26,55.87,56.26,55.64,55.68,808724,BWA
2014-12-29,55.56,56.7,55.41,56.26,873188,BWA
2014-12-30,56.22,56.5,55.33,55.37,1270760,BWA
2014-12-31,55.47,55.7897,54.89,54.95,1014970,BWA
2015-01-02,55.24,55.4,54.16,54.74,1611971,BWA
2015-01-05,54.5,54.545,52.62,53.16,2629212,BWA
2015-01-06,53.36,53.516,51.95,52.79,2119501,BWA
2015-01-07,53.06,54.04,52.99,54.03,1300340,BWA
2015-01-08,54.57,55.12,54.2,54.95,1898596,BWA
2015-01-09,55.05,55.3,53.37,53.52,1671399,BWA
2015-01-12,53.32,53.4,51.86,52.12,1766464,BWA
2015-01-13,52.43,53.09,50.64,51.44,2313484,BWA
2015-01-14,50.58,51.91,48.4,51.73,6291423,BWA
2015-01-15,51.85,52.12,50.422,50.46,2481419,BWA
2015-01-16,50.15,50.85,49.87,50.8,1747960,BWA
2015-01-20,51.14,52.78,50.71,52.76,4527162,BWA
2015-01-21,52.62,54.0,52.32,53.52,3275474,BWA
2015-01-22,54.03,55.29,53.54,55.12,2450563,BWA
2015-01-23,54.91,55.3,54.39,54.78,2211776,BWA
2015-01-26,54.58,54.97,54.47,54.83,1128153,BWA
2015-01-27,54.16,55.2,53.92,54.88,1533326,BWA
2015-01-28,54.97,55.19,53.16,53.32,1632418,BWA
2015-01-29,53.57,54.9,53.31,54.7,1555557,BWA
2015-01-30,54.08,54.63,53.7,54.01,2465887,BWA
2015-02-02,54.15,55.61,53.9,55.53,1701756,BWA
2015-02-03,56.09,57.259,56.01,57.03,1852812,BWA
2015-02-04,57.01,57.84,56.59,57.44,1976227,BWA
2015-02-05,57.52,58.5,57.39,58.31,1660793,BWA
2015-02-06,58.56,59.22,58.2,58.56,2305319,BWA
2015-02-09,58.07,58.27,56.86,57.0,2152458,BWA
2015-02-10,57.79,58.04,57.09,57.9,1254628,BWA
2015-02-11,57.86,58.16,57.52,58.02,1535208,BWA
2015-02-12,59.26,61.44,58.87,61.38,2739442,BWA
2015-02-13,60.51,60.75,59.45,60.17,2446884,BWA
2015-02-17,60.36,60.71,60.14,60.56,1813425,BWA
2015-02-18,60.3,60.42,59.69,60.3,1471392,BWA
2015-02-19,60.07,60.64,59.66,60.59,1204219,BWA
2015-02-20,60.58,61.37,59.81,61.3,1190940,BWA
2015-02-23,61.0,61.46,60.82,61.22,1055252,BWA
2015-02-24,61.26,61.39,60.931,61.06,1018031,BWA
2015-02-25,61.23,61.91,61.02,61.79,1313172,BWA
2015-02-26,61.66,61.79,61.25,61.55,1389465,BWA
2015-02-27,61.42,61.76,60.99,61.46,1361019,BWA
2015-03-02,61.58,63.3,61.58,63.01,2349288,BWA
2015-03-03,62.67,63.23,62.43,62.97,2648406,BWA
2015-03-04,62.97,63.1497,61.99,62.17,2541798,BWA
2015-03-05,62.27,62.68,61.93,62.04,1893772,BWA
2015-03-06,61.84,61.91,60.27,60.66,2164504,BWA
2015-03-09,60.64,61.09,60.58,60.73,1339454,BWA
2015-03-10,60.14,60.37,59.41,59.41,1509971,BWA
2015-03-11,59.26,59.46,58.56,58.62,1759763,BWA
2015-03-12,58.86,60.13,58.76,60.08,1514502,BWA
2015-03-13,59.78,59.96,58.33,58.8,1350446,BWA
2015-03-16,59.24,60.19,59.15,60.18,1602032,BWA
2015-03-17,59.72,60.09,59.36,59.43,1229571,BWA
2015-03-18,58.9,60.98,58.508,60.69,1654000,BWA
2015-03-19,60.27,60.31,59.76,60.14,1128420,BWA
2015-03-20,60.42,61.34,60.42,60.46,1604554,BWA
2015-03-23,60.46,60.81,60.28,60.53,835104,BWA
2015-03-24,60.31,60.68,59.98,59.99,1116032,BWA
2015-03-25,59.99,60.23,59.02,59.04,1932904,BWA
2015-03-26,58.81,59.45,58.72,59.13,2323504,BWA
2015-03-27,59.27,59.845,58.95,59.39,1389162,BWA
2015-03-30,60.01,61.32,59.93,61.1,1295756,BWA
2015-03-31,60.7,61.22,60.455,60.48,1237619,BWA
2015-04-01,60.52,60.75,59.5,60.09,1812379,BWA
2015-04-02,60.26,61.25,60.0,61.09,1013511,BWA
2015-04-06,60.86,62.7,60.61,62.08,2513282,BWA
2015-04-07,61.9,62.0,60.87,60.99,1132684,BWA
2015-04-08,61.09,61.6,60.83,61.57,1041646,BWA
2015-04-09,61.4,61.92,61.26,61.71,701944,BWA
2015-04-10,61.75,61.79,60.905,61.31,984330,BWA
2015-04-13,61.25,61.49,60.428,60.51,693564,BWA
2015-04-14,60.59,60.87,60.18,60.54,929924,BWA
2015-04-15,60.74,61.04,60.32,60.74,1099662,BWA
2015-04-16,60.62,61.18,60.427,60.89,760337,BWA
2015-04-17,60.25,60.82,59.608,60.72,1831671,BWA
2015-04-20,61.12,61.62,60.85,61.15,871703,BWA
2015-04-21,61.25,61.84,60.71,60.95,779737,BWA
2015-04-22,60.99,61.09,60.38,60.99,863579,BWA
2015-04-23,60.62,61.14,60.23,60.69,1391113,BWA
2015-04-24,60.93,61.03,60.25,60.79,886838,BWA
2015-04-27,60.89,61.37,60.54,61.23,1191388,BWA
2015-04-28,61.31,61.32,60.54,61.07,1197849,BWA
2015-04-29,61.07,61.6,60.29,60.92,1594145,BWA
2015-04-30,57.36,59.59,57.18,59.2,4208884,BWA
2015-05-01,59.62,59.7,58.83,59.5,2256070,BWA
2015-05-04,59.51,60.55,59.51,60.52,2675029,BWA
2015-05-05,60.52,61.66,60.236,60.53,1908881,BWA
2015-05-06,60.75,60.95,60.23,60.62,1609329,BWA
2015-05-07,60.57,60.98,60.45,60.54,1022688,BWA
2015-05-08,61.0,61.5,60.95,61.27,1058388,BWA
2015-05-11,61.37,61.77,60.7,60.73,1149157,BWA
2015-05-12,60.64,61.22,60.27,60.94,1176057,BWA
2015-05-13,61.08,61.5,60.66,61.28,1055592,BWA
2015-05-14,61.5,61.75,61.26,61.66,937559,BWA
2015-05-15,61.6,61.845,61.3,61.82,723558,BWA
2015-05-18,61.64,61.935,61.46,61.69,1213143,BWA
2015-05-19,61.71,61.93,60.82,60.99,1075258,BWA
2015-05-20,61.26,61.41,60.53,60.79,900461,BWA
2015-05-21,60.64,61.69,60.64,61.55,794516,BWA
2015-05-22,61.42,61.52,60.9,61.1,510725,BWA
2015-05-26,60.71,60.89,60.18,60.41,913590,BWA
2015-05-27,60.5,60.88,60.4,60.79,691254,BWA
2015-05-28,60.53,60.725,59.85,60.38,1228824,BWA
2015-05-29,60.3,60.56,59.67,60.15,1647831,BWA
2015-06-01,60.33,61.09,59.9699,60.86,1332064,BWA
2015-06-02,60.55,61.52,60.38,61.19,1125007,BWA
2015-06-03,61.24,62.32,60.76,61.62,1529682,BWA
2015-06-04,61.11,61.29,60.3,60.53,1659087,BWA
2015-06-05,60.29,60.5,59.85,60.06,1570220,BWA
2015-06-08,60.0,60.63,59.88,59.89,1077879,BWA
2015-06-09,59.95,60.24,59.39,59.99,864504,BWA
2015-06-10,60.49,61.09,60.15,60.96,1230473,BWA
2015-06-11,60.99,61.41,60.69,60.8,962874,BWA
2015-06-12,60.38,60.69,60.22,60.5,943603,BWA
2015-06-15,59.87,60.32,59.55,60.05,1077841,BWA
2015-06-16,60.09,60.38,59.82,60.19,677265,BWA
2015-06-17,60.21,60.66,60.0,60.5,1294547,BWA
2015-06-18,60.62,61.11,60.34,60.91,780088,BWA
2015-06-19,60.59,60.785,59.88,60.37,2530418,BWA
2015-06-22,60.84,61.08,60.53,60.78,980147,BWA
2015-06-23,60.85,61.042,60.18,60.42,1290207,BWA
2015-06-24,60.3,60.426,59.47,59.73,2278912,BWA
2015-06-25,59.88,60.4,59.37,59.44,1604359,BWA
2015-06-26,59.68,59.77,59.02,59.49,1426772,BWA
2015-06-29,58.71,58.87,57.19,57.46,2259077,BWA
2015-06-30,57.97,57.97,56.67,56.84,2368815,BWA
2015-07-01,57.49,57.66,57.0001,57.42,1749295,BWA
2015-07-02,57.49,57.71,57.28,57.65,1556861,BWA
2015-07-06,56.89,57.45,56.53,56.8,1970250,BWA
2015-07-07,56.8,56.83,55.35,56.62,1396335,BWA
2015-07-08,55.44,55.59,53.335,53.46,3025638,BWA
2015-07-09,54.14,54.73,53.07,53.28,3520647,BWA
2015-07-10,54.4,54.4,53.58,53.63,2542638,BWA
2015-07-13,54.44,54.91,53.63,54.79,3018961,BWA
2015-07-14,54.57,54.71,54.085,54.55,1840033,BWA
2015-07-15,54.47,54.59,53.72,53.83,1249737,BWA
2015-07-16,52.88,53.47,51.72,51.8,3952020,BWA
2015-07-17,51.88,52.75,51.21,52.22,3084836,BWA
2015-07-20,52.32,52.47,51.6,52.04,1935208,BWA
2015-07-21,52.06,52.56,51.9,52.3,1612237,BWA
2015-07-22,52.1,52.3,51.4,51.55,1539190,BWA
2015-07-23,51.78,52.55,51.63,51.71,2291085,BWA
2015-07-24,52.48,52.48,50.77,50.86,1745266,BWA
2015-07-27,50.46,50.8,50.03,50.38,1582215,BWA
2015-07-28,50.63,51.63,50.22,51.4,1761320,BWA
2015-07-29,51.47,52.47,51.43,52.43,2454381,BWA
2015-07-30,47.75,49.98,46.5,49.85,7329924,BWA
2015-07-31,49.95,50.51,49.21,49.71,3452726,BWA
2015-08-03,49.76,49.84,48.61,48.98,2029148,BWA
2015-08-04,48.94,49.43,48.35,48.44,1824858,BWA
2015-08-05,48.79,49.0,47.62,47.76,2662942,BWA
2015-08-06,47.81,48.31,47.31,47.68,3265945,BWA
2015-08-07,47.84,48.59,47.54,47.86,1580262,BWA
2015-08-10,48.4,48.7,47.98,48.39,2334636,BWA
2015-08-11,47.48,47.48,46.24,46.6,2419696,BWA
2015-08-12,45.8,46.97,45.09,46.78,3528258,BWA
2015-08-13,46.97,47.04,46.14,46.38,2500052,BWA
2015-08-14,46.39,46.55,46.13,46.37,2015636,BWA
2015-08-17,46.29,46.79,46.05,46.79,1187788,BWA
2015-08-18,47.45,47.65,46.89,47.15,2354586,BWA
2015-08-19,47.0,47.69,46.26,46.49,2578969,BWA
2015-08-20,45.99,46.2,45.28,45.3,3230673,BWA
2015-08-21,44.84,45.19,44.0675,44.22,3721901,BWA
2015-08-24,41.77,44.67,41.74,43.37,4659747,BWA
2015-08-25,44.98,45.38,43.12,43.14,3544026,BWA
2015-08-26,44.39,44.45,42.94,44.06,2063703,BWA
2015-08-27,44.36,44.95,43.41,44.22,3088723,BWA
2015-08-28,43.5,44.33,43.38,44.31,2695488,BWA
2015-08-31,44.02,44.44,43.59,43.64,2389924,BWA
2015-09-01,42.78,43.2,42.29,42.47,3059983,BWA
2015-09-02,42.95,43.31,42.4,42.92,2041854,BWA
2015-09-03,42.92,43.662,42.55,42.96,1700693,BWA
2015-09-04,42.12,42.71,42.08,42.56,2462486,BWA
2015-09-08,43.46,44.0,43.3,43.93,1941697,BWA
2015-09-09,44.5,45.17,43.85,43.98,3292067,BWA
2015-09-10,43.79,43.91,43.31,43.74,2052839,BWA
2015-09-11,43.12,43.26,42.45,43.17,1950134,BWA
2015-09-14,43.17,43.32,42.77,43.1,1273104,BWA
2015-09-15,43.22,43.64,43.01,43.5,1064155,BWA
2015-09-16,43.57,44.725,43.48,44.63,1599161,BWA
2015-09-17,44.46,45.28,44.23,44.4,1715981,BWA
2015-09-18,43.79,43.8399,42.82,42.95,2653969,BWA
2015-09-21,41.73,42.81,40.9,42.61,5129029,BWA
2015-09-22,41.15,41.38,38.95,39.37,8470554,BWA
2015-09-23,39.37,39.72,38.61,38.98,3855677,BWA
2015-09-24,38.15,39.07,37.33,38.89,4483412,BWA
2015-09-25,39.37,40.06,39.14,40.0,3871277,BWA
2015-09-28,39.64,39.98,39.28,39.82,3969964,BWA
2015-09-29,40.0,40.47,39.41,40.42,3832345,BWA
2015-09-30,41.2,42.16,41.0,41.59,3039801,BWA
2015-10-01,41.78,42.31,40.75,41.73,2648085,BWA
2015-10-02,40.97,42.28,40.96,42.24,1929188,BWA
2015-10-05,42.42,43.39,42.42,43.21,1685781,BWA
2015-10-06,43.15,43.66,42.89,43.5,1828939,BWA
2015-10-07,43.8,45.05,43.78,44.8,2917209,BWA
2015-10-08,44.51,45.08,44.33,44.94,2102402,BWA
2015-10-09,45.24,45.85,45.115,45.19,2644787,BWA
2015-10-12,45.17,45.4,44.55,44.84,1519001,BWA
2015-10-13,44.58,44.58,43.465,43.49,2190213,BWA
2015-10-14,43.51,43.51,42.63,43.39,2462000,BWA
2015-10-15,44.22,44.22,43.12,44.02,1138557,BWA
2015-10-16,44.05,44.05,43.19,43.64,1858470,BWA
2015-10-19,42.29,42.91,41.78,42.79,2936746,BWA
2015-10-20,42.79,43.78,42.46,43.11,1666050,BWA
2015-10-21,43.47,43.78,42.8,42.88,918718,BWA
2015-10-22,42.34,42.67,41.92,42.26,5330547,BWA
2015-10-23,42.6,43.97,42.41,43.66,3919919,BWA
2015-10-26,43.52,44.835,43.41,44.61,3272939,BWA
2015-10-27,44.14,44.47,43.29,43.68,2370168,BWA
2015-10-28,43.96,45.79,43.68,45.53,3601796,BWA
2015-10-29,46.81,48.64,41.49,41.57,6577199,BWA
2015-10-30,41.22,42.98,39.8008,42.82,6035801,BWA
2015-11-02,42.78,43.07,42.19,42.8,2194801,BWA
2015-11-03,42.73,43.13,42.31,42.81,4459010,BWA
2015-11-04,42.92,43.0,42.07,42.5,2290405,BWA
2015-11-05,42.33,42.9,41.95,42.3,1806989,BWA
2015-11-06,42.05,42.37,41.14,41.69,2413338,BWA
2015-11-09,41.57,42.34,41.31,42.27,2426648,BWA
2015-11-10,42.05,42.48,41.83,42.05,1948822,BWA
2015-11-11,42.2,42.28,41.43,41.47,1776245,BWA
2015-11-12,41.26,41.46,40.83,40.86,2236391,BWA
2015-11-13,40.71,40.9,39.74,39.87,1983004,BWA
2015-11-16,39.8,40.6,39.71,40.56,2463508,BWA
2015-11-17,40.57,41.19,40.32,40.64,2007637,BWA
2015-11-18,41.74,42.98,41.61,42.63,3557516,BWA
2015-11-19,42.72,42.89,42.12,42.38,1840730,BWA
2015-11-20,42.61,43.47,42.61,43.22,2404873,BWA
2015-11-23,43.12,43.48,42.8769,43.05,1579864,BWA
2015-11-24,42.72,43.27,42.71,43.08,2020657,BWA
2015-11-25,43.07,43.45,42.8801,42.99,896489,BWA
2015-11-27,42.95,43.2,42.56,42.78,622622,BWA
2015-11-30,43.0,43.05,42.21,42.69,1662706,BWA
2015-12-01,42.81,43.475,42.28,43.42,2506784,BWA
2015-12-02,43.42,43.58,42.71,42.78,2076856,BWA
2015-12-03,42.9,43.0,41.965,42.23,1607427,BWA
2015-12-04,42.32,43.56,42.17,43.3,1883186,BWA
2015-12-07,43.14,43.14,42.29,42.76,2175412,BWA
2015-12-08,42.3,42.3,41.22,41.29,1639861,BWA
2015-12-09,41.11,42.03,40.81,41.27,1465434,BWA
2015-12-10,41.25,41.65,40.98,41.12,1134880,BWA
2015-12-11,40.54,40.58,39.67,39.82,1457834,BWA
2015-12-14,39.87,40.13,39.53,39.97,1494912,BWA
2015-12-15,40.24,41.2,40.14,40.78,1592485,BWA
2015-12-16,41.26,42.21,40.89,42.12,1793898,BWA
2015-12-17,42.05,42.15,41.07,41.07,1128809,BWA
2015-12-18,40.85,41.08,40.48,40.82,3094475,BWA
2015-12-21,41.21,41.79,41.12,41.58,1574571,BWA
2015-12-22,41.77,42.41,41.59,42.13,1056311,BWA
2015-12-23,42.43,43.79,42.34,43.57,1541370,BWA
2015-12-24,43.59,43.96,43.44,43.51,610247,BWA
2015-12-28,43.35,43.64,42.78,43.39,1146421,BWA
2015-12-29,43.66,44.35,43.46,44.04,1164089,BWA
2015-12-30,43.91,44.3025,43.8,43.92,1030586,BWA
2015-12-31,43.7,44.1,43.22,43.23,1046924,BWA
2016-01-04,42.48,42.65,41.79,42.25,2038989,BWA
2016-01-05,42.61,42.69,41.15,41.57,1868503,BWA
2016-01-06,40.73,40.74,39.77,40.21,1538554,BWA
2016-01-07,39.26,39.29,37.589,37.71,2337208,BWA
2016-01-08,38.38,38.56,36.52,36.6,2426567,BWA
2016-01-11,36.92,37.5,36.4,36.89,2730858,BWA
2016-01-12,37.49,37.67,36.48,37.4,2065966,BWA
2016-01-13,35.49,36.95,32.99,33.84,8568855,BWA
2016-01-14,33.89,33.92,32.05,32.86,6317842,BWA
2016-01-15,31.26,31.48,30.29,31.07,4314005,BWA
2016-01-19,31.51,31.54,30.02,30.34,4726034,BWA
2016-01-20,29.91,30.57,28.6,30.13,3275685,BWA
2016-01-21,30.22,30.63,29.195,29.23,4147011,BWA
2016-01-22,29.98,30.35,28.75,29.08,4347837,BWA
2016-01-25,28.92,29.0,28.16,28.23,3843678,BWA
2016-01-26,28.83,28.99,28.46,28.75,2407510,BWA
2016-01-27,28.79,29.78,28.79,28.99,2898551,BWA
2016-01-28,29.48,29.62,28.3,28.47,2466371,BWA
2016-01-29,28.59,29.4,28.39,29.36,4757208,BWA
2016-02-01,29.04,29.85,28.82,29.77,2146519,BWA
2016-02-02,29.45,29.54,28.5,28.73,2320543,BWA
2016-02-03,28.99,29.14,27.68,28.45,2377115,BWA
2016-02-04,28.36,29.76,28.03,29.73,2864892,BWA
2016-02-05,29.71,30.21,29.34,29.45,2976999,BWA
2016-02-08,29.0,29.28,28.39,29.03,2342151,BWA
2016-02-09,28.67,29.98,28.64,29.61,3818605,BWA
2016-02-10,29.77,30.575,29.46,30.35,4637271,BWA
2016-02-11,29.01,31.2,28.63,30.19,4606946,BWA
2016-02-12,30.63,31.8425,30.28,31.74,3550905,BWA
2016-02-16,32.2,32.46,31.58,32.4,2839294,BWA
2016-02-17,32.88,34.52,32.88,33.59,3092556,BWA
2016-02-18,33.79,33.84,32.55,32.64,3052777,BWA
2016-02-19,32.46,32.57,31.61,32.3,2088555,BWA
2016-02-22,32.96,33.37,32.5,32.87,1835700,BWA
2016-02-23,32.73,33.29,31.8675,32.12,2105891,BWA
2016-02-24,31.75,32.49,31.1596,32.41,2068956,BWA
2016-02-25,32.57,33.1,31.76,32.6,1644732,BWA
2016-02-26,32.89,33.42,32.61,33.04,1885905,BWA
2016-02-29,33.07,33.74,32.51,32.68,2230769,BWA
2016-03-01,33.85,35.63,33.12,34.16,3186219,BWA
2016-03-02,34.21,34.74,33.88,34.73,1637308,BWA
2016-03-03,34.74,35.71,34.54,35.07,1771973,BWA
2016-03-04,35.08,35.2999,34.05,35.0,1738385,BWA
2016-03-07,34.79,35.46,34.67,35.46,1387786,BWA
2016-03-08,35.0,35.38,33.86,34.42,2096763,BWA
2016-03-09,34.7,35.27,34.47,35.12,1988296,BWA
2016-03-10,35.18,35.33,33.96,34.63,1973334,BWA
2016-03-11,35.12,35.98,34.91,35.94,1465267,BWA
2016-03-14,35.69,36.03,35.42,35.94,1588899,BWA
2016-03-15,35.43,35.76,35.19,35.65,1117726,BWA
2016-03-16,35.54,37.16,35.505,37.08,1887068,BWA
2016-03-17,37.1,37.745,36.55,37.61,1548929,BWA
2016-03-18,37.87,38.5699,37.43,37.97,3214061,BWA
2016-03-21,37.93,38.2495,37.215,37.79,1152851,BWA
2016-03-22,37.37,37.8,36.94,37.56,1098906,BWA
2016-03-23,37.38,37.53,36.58,36.74,1117593,BWA
2016-03-24,36.17,36.92,35.81,36.92,1452291,BWA
2016-03-28,37.09,37.4,36.7,37.12,1103115,BWA
2016-03-29,36.48,37.62,36.03,37.43,1800002,BWA
2016-03-30,37.84,38.45,37.55,37.92,1258909,BWA
2016-03-31,37.81,38.57,37.73,38.4,2217923,BWA
2016-04-01,37.99,38.22,37.26,37.68,2615842,BWA
2016-04-04,37.55,37.67,35.04,35.28,3543435,BWA
2016-04-05,34.82,35.79,34.57,35.18,1907667,BWA
2016-04-06,35.05,35.25,34.27,34.78,1818710,BWA
2016-04-07,34.66,35.41,33.89,34.05,2984179,BWA
2016-04-08,34.53,35.09,33.975,34.18,1731198,BWA
2016-04-11,34.51,35.42,34.42,34.8,1613579,BWA
2016-04-12,34.95,35.25,34.46,34.92,1196980,BWA
2016-04-13,35.33,36.98,35.3,36.75,2186612,BWA
2016-04-14,36.98,37.47,36.235,37.05,1631625,BWA
2016-04-15,37.09,37.55,36.91,37.32,1847993,BWA
2016-04-18,37.25,37.78,37.0,37.4,1318716,BWA
2016-04-19,37.75,38.73,37.74,38.51,1577880,BWA
2016-04-20,38.49,39.0,38.34,38.59,1324432,BWA
2016-04-21,38.7,39.11,38.37,38.56,1322100,BWA
2016-04-22,38.31,38.98,37.96,38.48,1317381,BWA
2016-04-25,38.3,38.66,37.97,38.44,2091615,BWA
2016-04-26,38.61,39.96,38.41,39.93,2813613,BWA
2016-04-27,39.65,40.2,38.37,38.62,4393562,BWA
2016-04-28,37.57,37.77,36.26,36.45,4077239,BWA
2016-04-29,36.5,36.67,35.74,35.92,3113396,BWA
2016-05-02,36.16,36.36,35.35,35.69,2587491,BWA
2016-05-03,35.35,36.42,34.48,35.79,2957931,BWA
2016-05-04,35.44,35.52,34.355,34.38,2321839,BWA
2016-05-05,34.66,35.039,33.82,33.85,1766256,BWA
2016-05-06,33.78,34.3,33.58,33.93,2715682,BWA
2016-05-09,33.85,34.18,33.67,33.84,1533607,BWA
2016-05-10,34.07,34.41,33.72,34.24,1347546,BWA
2016-05-11,34.03,34.69,33.91,34.0,2218225,BWA
2016-05-12,34.26,34.57,33.52,33.75,1147679,BWA
2016-05-13,33.6,34.08,32.95,32.97,1786218,BWA
2016-05-16,33.13,33.64,33.0001,33.42,1140597,BWA
2016-05-17,33.2,33.83,32.96,33.46,2179783,BWA
2016-05-18,33.22,33.84,32.88,33.43,1802135,BWA
2016-05-19,33.11,33.42,32.205,32.32,1996129,BWA
2016-05-20,32.5,32.96,32.25,32.84,1044639,BWA
2016-05-23,32.71,32.88,32.21,32.46,1121984,BWA
2016-05-24,32.72,33.375,32.33,33.13,1589447,BWA
2016-05-25,33.21,33.79,33.21,33.68,1547900,BWA
2016-05-26,33.73,33.79,33.2,33.36,1235283,BWA
2016-05-27,33.22,33.68,33.07,33.6,1696286,BWA
2016-05-31,33.54,34.2095,33.54,34.03,1916194,BWA
2016-06-01,33.61,33.85,32.71,33.54,2711964,BWA
2016-06-02,33.42,34.485,33.29,34.4,1463868,BWA
2016-06-03,34.31,34.31,33.29,33.68,1778628,BWA
2016-06-06,33.86,34.46,33.52,34.37,2069398,BWA
2016-06-07,34.36,35.035,34.21,34.85,2147242,BWA
2016-06-08,35.05,35.36,34.59,34.62,1474947,BWA
2016-06-09,34.41,34.74,34.01,34.66,1242327,BWA
2016-06-10,34.18,34.4,33.64,33.66,1488857,BWA
2016-06-13,33.39,33.58,32.73,32.75,1468765,BWA
2016-06-14,32.55,33.08,31.89,32.15,2574959,BWA
2016-06-15,32.29,33.37,32.25,32.6,1375085,BWA
2016-06-16,32.27,32.98,31.94,32.93,1707498,BWA
2016-06-17,32.9,33.71,32.81,33.48,1808562,BWA
2016-06-20,34.19,35.155,34.17,34.73,2576863,BWA
2016-06-21,34.14,34.14,32.99,33.35,3184584,BWA
2016-06-22,33.13,33.67,33.08,33.15,2371131,BWA
2016-06-23,33.66,34.1,33.49,33.7,3426767,BWA
2016-06-24,32.11,32.22,30.1,30.5,8178434,BWA
2016-06-27,29.88,29.94,27.52,27.69,5286666,BWA
2016-06-28,28.17,28.58,28.06,28.42,3046908,BWA
2016-06-29,28.71,29.37,28.27,29.29,2651137,BWA
2016-06-30,29.35,29.53,28.62,29.52,2616563,BWA
2016-07-01,29.97,30.955,29.82,30.29,3166827,BWA
2016-07-05,29.72,29.89,28.46,28.52,2276598,BWA
2016-07-06,28.1,28.84,27.63,28.68,3635453,BWA
2016-07-07,28.86,29.77,28.82,29.42,1570991,BWA
2016-07-08,29.69,30.825,29.62,30.57,3243814,BWA
2016-07-11,30.82,31.66,30.82,31.01,2101923,BWA
2016-07-12,31.54,32.19,31.12,31.34,2643000,BWA
2016-07-13,31.49,31.49,30.735,31.17,1808089,BWA
2016-07-14,31.81,32.06,31.41,31.54,1890602,BWA
2016-07-15,31.63,32.16,31.21,31.86,2480187,BWA
2016-07-18,31.79,32.39,31.59,32.17,1784333,BWA
2016-07-19,31.78,32.04,31.61,31.86,1148329,BWA
2016-07-20,31.86,32.38,31.64,32.26,1128083,BWA
2016-07-21,32.6,33.24,32.51,33.2,1843647,BWA
2016-07-22,33.14,33.19,32.535,33.02,1436738,BWA
2016-07-25,33.08,33.32,32.95,33.26,1390737,BWA
2016-07-26,33.37,34.03,33.21,33.94,1930854,BWA
2016-07-27,33.97,34.71,33.81,34.21,4014174,BWA
2016-07-28,33.07,33.44,31.94,32.49,3513514,BWA
2016-07-29,32.56,33.56,32.54,33.18,3441277,BWA
2016-08-01,33.18,33.53,32.85,33.11,2118994,BWA
2016-08-02,32.88,32.91,31.49,32.13,4206173,BWA
2016-08-03,31.8,32.78,31.65,32.71,2173412,BWA
2016-08-04,32.73,33.0,32.51,32.58,1562124,BWA
2016-08-05,32.83,33.56,32.72,33.26,1391731,BWA
2016-08-08,33.38,33.91,33.255,33.43,1259686,BWA
2016-08-09,33.33,33.92,33.26,33.71,1444783,BWA
2016-08-10,33.76,33.88,33.56,33.71,1057459,BWA
2016-08-11,33.86,34.18,33.73,34.0,1404979,BWA
2016-08-12,33.81,34.16,33.57,33.81,1188805,BWA
2016-08-15,33.95,34.7,33.8901,34.3,1721438,BWA
2016-08-16,34.25,34.47,34.1,34.25,1839787,BWA
2016-08-17,34.25,34.37,33.87,34.0,2022095,BWA
2016-08-18,33.98,34.25,33.68,34.01,2148574,BWA
2016-08-19,33.76,34.3001,33.74,34.21,2085219,BWA
2016-08-22,34.07,34.3,33.76,34.23,1399243,BWA
2016-08-23,34.52,34.8,34.32,34.46,1422511,BWA
2016-08-24,34.49,34.55,33.94,33.99,1422965,BWA
2016-08-25,33.84,33.94,33.39,33.77,2132011,BWA
2016-08-26,34.51,34.51,33.55,33.65,1842642,BWA
2016-08-29,33.67,34.19,33.58,34.01,1618888,BWA
2016-08-30,33.81,34.5325,33.8,34.33,3342829,BWA
2016-08-31,34.21,34.72,34.02,34.39,2089898,BWA
2016-09-01,34.55,35.14,34.26,34.61,2617125,BWA
2016-09-02,34.85,35.28,34.64,35.1,4048427,BWA
2016-09-06,35.41,35.65,35.02,35.55,3141808,BWA
2016-09-07,35.55,36.48,35.5,36.12,4057457,BWA
2016-09-08,36.0,36.12,35.56,35.84,2959006,BWA
2016-09-09,35.49,35.6292,34.14,34.14,3527854,BWA
2016-09-12,34.26,35.5,34.1,35.28,4162673,BWA
2016-09-13,34.77,35.31,34.59,34.81,3292622,BWA
2016-09-14,34.81,35.15,34.21,34.91,2603830,BWA
2016-09-15,34.96,35.3701,34.8,35.09,3543842,BWA
2016-09-16,34.9,35.005,34.54,34.89,5158241,BWA
2016-09-19,35.27,35.57,34.46,34.56,2095241,BWA
2016-09-20,34.87,34.95,34.07,34.26,1549349,BWA
2016-09-21,34.44,34.7,33.98,34.09,4521266,BWA
2016-09-22,34.58,35.165,34.58,35.1,2811544,BWA
2016-09-23,35.01,35.265,34.935,35.09,1775835,BWA
2016-09-26,34.82,34.86,34.54,34.73,2742284,BWA
2016-09-27,34.66,34.755,34.25,34.49,1993637,BWA
2016-09-28,34.66,34.97,34.26,34.79,2825079,BWA
2016-09-29,34.69,35.035,34.25,34.3,1460309,BWA
2016-09-30,34.59,35.34,34.46,35.18,2263834,BWA
2016-10-03,35.19,35.27,34.96,35.19,1364543,BWA
2016-10-04,35.44,35.59,34.885,35.05,2239867,BWA
2016-10-05,35.22,36.53,35.2,36.3,2748983,BWA
2016-10-06,35.23,35.71,34.74,35.51,3535388,BWA
2016-10-07,35.38,35.76,35.0,35.69,3706349,BWA
2016-10-10,35.93,36.32,35.86,36.1,2816722,BWA
2016-10-11,35.97,36.11,35.38,35.56,2653638,BWA
2016-10-12,35.55,35.65,35.33,35.6,2640123,BWA
2016-10-13,35.12,35.19,34.46,34.54,3086910,BWA
2016-10-14,34.91,35.22,34.54,34.67,1814229,BWA
2016-10-17,34.62,35.06,34.15,34.16,2223483,BWA
2016-10-18,34.54,34.54,33.09,33.64,3363001,BWA
2016-10-19,33.77,34.91,33.58,34.88,2422587,BWA
2016-10-20,34.83,35.02,34.635,34.96,1897136,BWA
2016-10-21,34.57,34.92,34.12,34.79,2139826,BWA
2016-10-24,35.12,35.52,35.0075,35.47,1717450,BWA
2016-10-25,35.3,35.65,34.485,34.95,3236368,BWA
2016-10-26,34.84,36.0,34.795,35.39,5335829,BWA
2016-10-27,34.5,35.67,34.11,35.44,4406167,BWA
2016-10-28,35.42,36.11,35.23,35.63,2524627,BWA
2016-10-31,35.71,36.14,35.49,35.84,2210792,BWA
2016-11-01,36.03,36.16,34.907,35.27,1954161,BWA
2016-11-02,35.12,35.56,34.74,34.76,2271722,BWA
2016-11-03,34.95,35.21,34.14,34.23,2178151,BWA
2016-11-04,34.21,34.605,34.0,34.09,1914632,BWA
2016-11-07,34.94,35.25,34.69,35.22,1863002,BWA
2016-11-08,35.1,35.51,34.72,35.37,1904801,BWA
2016-11-09,33.7,34.5,33.091,34.03,4810881,BWA
2016-11-10,34.11,35.455,34.0,35.2,3920406,BWA
2016-11-11,35.13,35.69,34.1,34.38,4943337,BWA
2016-11-14,34.58,35.11,33.807,34.22,3785240,BWA
2016-11-15,34.22,34.56,33.815,34.46,2804363,BWA
2016-11-16,34.22,34.58,34.11,34.49,2271265,BWA
2016-11-17,34.5,35.39,34.4243,35.38,2355312,BWA
2016-11-18,35.41,35.96,35.22,35.68,2455343,BWA
2016-11-21,35.93,36.37,35.63,36.16,1953164,BWA
2016-11-22,35.89,36.03,35.305,35.81,2432871,BWA
2016-11-23,35.65,35.79,35.31,35.39,2331213,BWA
2016-11-25,35.5,35.98,35.4,35.68,1191729,BWA
2016-11-28,35.66,35.95,35.29,35.39,1622273,BWA
2016-11-29,35.0,35.04,34.44,34.46,1603737,BWA
2016-11-30,34.91,36.04,34.7421,35.6,3188229,BWA
2016-12-01,35.98,37.33,35.94,36.83,4499275,BWA
2016-12-02,36.75,36.95,35.74,36.07,3450371,BWA
2016-12-05,36.49,37.8,36.43,37.49,3897101,BWA
2016-12-06,37.39,39.5,37.305,39.16,6046081,BWA
2016-12-07,39.45,41.98,39.41,41.6,5987086,BWA
2016-12-08,41.73,41.925,41.2795,41.63,3168184,BWA
2016-12-09,41.6,41.88,41.23,41.86,2268987,BWA
2016-12-12,41.74,41.755,40.98,41.1,2512594,BWA
2016-12-13,40.78,41.017,40.34,40.77,2320885,BWA
2016-12-14,40.23,40.44,39.26,39.31,2462996,BWA
2016-12-15,39.29,39.95,39.17,39.46,2436858,BWA
2016-12-16,39.72,39.98,39.33,39.74,4920859,BWA
2016-12-19,38.91,39.85,38.9,39.85,2477295,BWA
2016-12-20,40.21,40.93,39.91,40.38,2246414,BWA
2016-12-21,40.51,40.84,40.33,40.57,1668514,BWA
2016-12-22,40.39,40.43,39.42,39.63,1730063,BWA
2016-12-23,39.7,39.93,39.53,39.73,865843,BWA
2016-12-27,39.8,40.41,39.76,40.1,788867,BWA
2016-12-28,40.27,40.475,39.22,39.33,1078041,BWA
2016-12-29,39.48,39.67,39.3,39.49,1004338,BWA
2016-12-30,39.72,39.76,39.08,39.44,1326252,BWA
2017-01-03,39.9,40.25,39.38,40.07,1485686,BWA
2017-01-04,39.99,40.9,39.17,40.82,1600941,BWA
2017-01-05,40.74,41.1199,40.19,40.77,1775443,BWA
2017-01-06,40.98,41.37,40.52,41.1,1789267,BWA
2017-01-09,40.99,41.32,40.52,40.82,1550901,BWA
2017-01-10,40.97,41.4099,40.555,40.77,2787311,BWA
2017-01-11,40.62,40.69,39.43,40.12,4441048,BWA
2017-01-12,40.14,40.3761,39.32,39.99,2436592,BWA
2017-01-13,40.08,40.49,40.05,40.3,1298835,BWA
2017-01-17,40.12,40.28,39.65,39.79,1601074,BWA
2017-01-18,39.98,39.98,39.61,39.78,2023999,BWA
2017-01-19,39.92,39.98,39.62,39.82,1787913,BWA
2017-01-20,39.91,40.03,39.51,39.86,1804436,BWA
2017-01-23,39.87,40.1176,39.3,39.5,1601964,BWA
2017-01-24,39.79,40.53,39.77,40.43,2147236,BWA
2017-01-25,40.75,41.31,40.75,41.3,911703,BWA
2017-01-26,41.12,41.43,40.695,40.78,1238316,BWA
2017-01-27,40.79,40.93,40.2,40.4,967054,BWA
2017-01-30,40.52,40.64,39.88,40.56,1702136,BWA
2017-01-31,40.42,40.86,40.07,40.83,1808998,BWA
2017-02-01,41.15,41.5,40.68,41.03,1224583,BWA
2017-02-02,41.01,41.2675,40.27,40.47,1838113,BWA
2017-02-03,40.7,40.88,40.46,40.6,1024094,BWA
2017-02-06,40.26,40.59,40.201,40.57,863938,BWA
2017-02-07,40.49,40.49,39.7,40.1,1678414,BWA
2017-02-08,40.14,40.595,39.85,40.46,1994265,BWA
2017-02-09,40.0,41.31,40.0,40.65,2560169,BWA
2017-02-10,40.89,41.65,40.8,41.63,2099896,BWA
2017-02-13,41.67,42.18,41.39,41.67,2285993,BWA
2017-02-14,41.74,41.91,41.12,41.5,1693500,BWA
2017-02-15,41.5,42.05,41.11,41.91,1532333,BWA
2017-02-16,41.93,42.25,41.18,41.38,1359428,BWA
2017-02-17,40.97,42.38,40.6601,42.38,2272122,BWA
2017-02-21,42.62,43.32,42.22,42.63,2429449,BWA
2017-02-22,42.59,42.86,42.4,42.77,1382761,BWA
2017-02-23,42.89,43.08,42.345,42.47,1472972,BWA
2017-02-24,42.0,42.05,41.23,41.53,2535691,BWA
2017-02-27,41.47,42.465,41.35,42.45,1860897,BWA
2017-02-28,42.19,42.56,42.06,42.19,1762623,BWA
2017-03-01,42.89,43.43,42.74,42.99,2101957,BWA
2017-03-02,43.01,43.39,42.93,43.14,2023502,BWA
2017-03-03,43.13,43.21,42.7,42.96,2013055,BWA
2017-03-06,42.41,42.5,41.805,41.9,1722209,BWA
2017-03-07,41.82,41.99,41.4,41.69,1983261,BWA
2017-03-08,41.73,42.08,41.575,41.94,1505147,BWA
2017-03-09,41.99,41.99,41.38,41.56,1567024,BWA
2017-03-10,41.93,42.16,41.54,41.79,1677807,BWA
2017-03-13,42.0,42.67,41.89,42.61,1714498,BWA
2017-03-14,42.3,43.12,42.23,43.02,1675137,BWA
2017-03-15,43.22,44.23,43.07,43.95,1823622,BWA
2017-03-16,44.06,44.24,43.58,43.65,1361412,BWA
2017-03-17,43.56,43.56,42.5,42.76,2131217,BWA
2017-03-20,42.79,42.92,42.4,42.57,1190544,BWA
2017-03-21,42.77,42.77,40.79,40.84,1855441,BWA
2017-03-22,40.94,41.74,40.41,41.48,2907003,BWA
2017-03-23,41.32,41.385,40.85,41.21,1908838,BWA
2017-03-24,41.34,41.51,41.0,41.28,1508411,BWA
2017-03-27,40.63,41.24,40.405,41.2,1540023,BWA
2017-03-28,41.22,41.94,41.07,41.75,2620539,BWA
2017-03-29,41.77,42.29,41.7,41.93,1049838,BWA
2017-03-30,41.89,42.04,41.65,41.96,754255,BWA
2017-03-31,41.86,42.11,41.72,41.79,1641954,BWA
2017-04-03,41.95,41.95,39.42,40.34,3897002,BWA
2017-04-04,40.1,40.19,38.54,38.69,4108245,BWA
2017-04-05,39.01,39.1,38.14,38.18,3229618,BWA
2017-04-06,38.15,38.35,37.66,37.99,3004755,BWA
2017-04-07,37.8,38.22,37.54,38.03,1891343,BWA
2017-04-10,38.02,38.235,37.7,38.0,1779743,BWA
2017-04-11,37.96,38.28,37.64,38.25,2691802,BWA
2017-04-12,38.22,38.74,38.08,38.59,2785077,BWA
2017-04-13,38.39,38.92,38.01,38.01,1509619,BWA
2017-04-17,38.18,38.76,38.04,38.74,1209513,BWA
2017-04-18,38.4,39.03,38.4,38.85,1626126,BWA
2017-04-19,39.17,40.0,39.13,39.65,2170904,BWA
2017-04-20,40.0,40.65,39.98,40.1,2346320,BWA
2017-04-21,40.0,40.15,39.37,39.51,1701672,BWA
2017-04-24,40.21,40.54,39.98,40.45,1536705,BWA
2017-04-25,40.63,41.08,40.42,40.84,1391608,BWA
2017-04-26,40.9,41.53,40.72,41.06,1890666,BWA
2017-04-27,42.46,42.75,40.41,42.14,2722316,BWA
2017-04-28,42.25,42.33,41.85,42.28,2095947,BWA
2017-05-01,42.6,43.39,42.4,42.79,2334572,BWA
2017-05-02,42.64,42.92,40.71,40.88,3502241,BWA
2017-05-03,40.29,41.16,40.16,41.0,2460355,BWA
2017-05-04,41.05,41.39,40.74,41.33,1716533,BWA
2017-05-05,41.6,41.745,41.195,41.73,1376278,BWA
2017-05-08,41.72,42.0,41.4,41.61,2136061,BWA
2017-05-09,41.71,42.09,41.67,41.9,1721947,BWA
2017-05-10,41.87,42.21,41.74,42.14,1782453,BWA
2017-05-11,42.09,42.17,41.46,41.83,1182698,BWA
2017-05-12,41.64,41.9,41.52,41.65,1428776,BWA
2017-05-15,41.75,42.18,41.73,42.02,1242147,BWA
2017-05-16,42.35,42.37,41.75,42.21,1227337,BWA
2017-05-17,41.47,41.47,39.885,39.94,2474016,BWA
2017-05-18,39.91,40.36,39.8,40.13,1126930,BWA
2017-05-19,40.3,40.8499,40.3,40.4,1162224,BWA
2017-05-22,40.8,41.44,40.5,41.37,1528322,BWA
2017-05-23,41.57,41.575,40.61,40.82,1325467,BWA
2017-05-24,40.95,41.13,40.69,41.05,845510,BWA
2017-05-25,41.25,41.31,40.02,40.43,1827492,BWA
2017-05-26,40.4,41.19,40.4,40.99,977088,BWA
2017-05-30,41.2,42.4,40.83,42.19,3181681,BWA
2017-05-31,42.39,42.55,41.26,42.51,3022639,BWA
2017-06-01,43.19,45.05,42.8,44.36,4323726,BWA
2017-06-02,44.25,44.83,43.88,44.27,2222718,BWA
2017-06-05,44.27,44.44,44.01,44.31,1031523,BWA
2017-06-06,44.03,44.16,43.62,43.92,1241870,BWA
2017-06-07,43.97,44.09,43.39,43.72,1711613,BWA
2017-06-08,42.86,42.96,42.28,42.43,2472152,BWA
2017-06-09,42.36,43.225,41.96,42.96,3003650,BWA
2017-06-12,42.97,43.91,42.96,43.66,1703654,BWA
2017-06-13,43.85,44.15,43.43,43.93,1154827,BWA
2017-06-14,43.92,44.04,43.05,43.24,1560109,BWA
2017-06-15,42.76,43.34,42.6349,43.32,1185376,BWA
2017-06-16,43.22,43.22,40.42,40.99,3979145,BWA
2017-06-19,41.11,41.51,41.0449,41.33,1854125,BWA
2017-06-20,41.09,41.22,40.59,40.73,1522225,BWA
2017-06-21,41.07,41.15,40.47,41.03,1441218,BWA
2017-06-22,40.75,41.01,40.34,40.86,1007109,BWA
2017-06-23,40.83,41.25,40.6,41.2,2708554,BWA
2017-06-26,41.24,42.05,41.18,41.88,1874728,BWA
2017-06-27,41.36,41.485,40.0,41.07,2059291,BWA
2017-06-28,41.45,41.68,41.17,41.17,2411793,BWA
2017-06-29,41.4,41.71,40.81,41.24,1751049,BWA
2017-06-30,41.67,42.57,41.33,42.36,2625264,BWA
2017-07-03,42.8,43.98,42.76,43.18,1325693,BWA
2017-07-05,43.1,43.34,42.08,43.18,2274007,BWA
2017-07-06,43.12,43.36,42.78,43.0,1867322,BWA
2017-07-07,42.85,44.26,42.69,44.09,2935239,BWA
2017-07-10,44.22,45.15,44.07,45.08,3684516,BWA
2017-07-11,45.1,45.89,44.95,45.53,2178419,BWA
2017-07-12,45.8,46.23,45.36,45.61,2316760,BWA
2017-07-13,45.57,46.45,45.5,46.2,2162467,BWA
2017-07-14,46.26,46.44,45.92,46.26,1418113,BWA
2017-07-17,46.55,46.66,46.02,46.22,1468885,BWA
2017-07-18,46.19,46.35,45.72,46.19,1247095,BWA
2017-07-19,46.43,46.79,46.2,46.76,1231028,BWA
2017-07-20,46.98,47.0,46.24,46.29,1949697,BWA
2017-07-21,45.8,45.8,44.58,44.92,2795246,BWA
2017-07-24,44.89,45.18,44.595,44.72,2208974,BWA
2017-07-25,45.25,46.09,44.87,45.84,1899212,BWA
2017-07-26,45.79,46.4,45.61,45.86,3611200,BWA
2017-07-27,47.65,48.03,46.43,47.02,3918608,BWA
2017-07-28,47.0,47.17,46.42,46.91,2561241,BWA
2017-07-31,47.21,47.53,46.32,46.74,1255008,BWA
2017-08-01,46.21,46.84,45.9,46.68,3179111,BWA
2017-08-02,45.38,46.22,45.38,46.15,2053481,BWA
2017-08-03,45.99,46.76,45.82,45.88,2074133,BWA
2017-08-04,46.21,46.84,45.9,46.68,3179111,BWA
2017-08-07,46.7,46.92,46.29,46.5,2177100,BWA
2017-08-08,46.51,47.45,46.5,46.97,2162600,BWA
2017-08-09,46.62,47.09,46.28,46.53,1511768,BWA
2017-08-10,46.33,46.37,44.87,44.9,2026139,BWA
2017-08-11,44.83,45.22,44.55,44.66,1404950,BWA
2017-08-14,45.12,45.43,44.82,45.17,2086127,BWA
2017-08-15,45.31,45.58,45.2,45.25,1435638,BWA
2017-08-16,45.55,45.86,45.21,45.36,937129,BWA
2017-08-17,45.17,45.34,44.57,44.61,1139464,BWA
2017-08-18,44.47,44.74,44.22,44.34,1933913,BWA
2017-08-21,44.32,44.69,44.09,44.62,1336899,BWA
2017-08-22,44.9,45.17,44.77,44.93,2027535,BWA
2017-08-23,44.62,45.1,44.6,44.71,1425091,BWA
2017-08-24,44.95,45.064,44.2,44.35,2161366,BWA
2017-08-25,44.76,44.77,44.13,44.16,1176850,BWA
2017-08-28,44.19,44.36,43.86,44.25,1123329,BWA
2017-08-29,43.91,44.54,43.82,44.37,1589595,BWA
2017-08-30,44.31,44.78,44.22,44.78,5686115,BWA
2017-08-31,45.02,46.6,45.02,46.41,2473119,BWA
2017-09-01,46.67,47.23,46.49,46.66,1363379,BWA
2017-09-05,46.58,46.65,45.67,45.96,1496695,BWA
2017-09-06,46.26,46.5,45.69,46.42,1458766,BWA
2017-09-07,46.49,46.63,45.89,46.08,1428886,BWA
2017-09-08,45.97,46.36,45.76,46.2,903768,BWA
2017-09-11,46.5,47.18,46.31,46.99,1367712,BWA
2017-09-12,47.06,47.66,46.88,47.55,1077580,BWA
2017-09-13,47.5,47.88,47.06,47.64,1298262,BWA
2017-09-14,47.62,48.29,47.62,48.27,1473947,BWA
2017-09-15,48.16,49.0,48.14,48.76,2096404,BWA
2017-09-18,48.9,49.2,48.56,49.17,1560247,BWA
2017-09-19,49.2,49.25,48.52,49.09,1415017,BWA
2017-09-20,49.2,49.52,48.98,49.46,1295958,BWA
2017-09-21,49.42,49.64,49.05,49.59,1638794,BWA
2017-09-22,49.57,50.18,49.57,49.96,1192888,BWA
2017-09-25,50.01,50.51,49.99,50.5,1402933,BWA
2017-09-26,50.61,51.12,50.27,50.85,1214330,BWA
2017-09-27,51.15,51.239,50.16,50.46,1613272,BWA
2017-09-28,50.38,50.83,49.67,50.29,2213579,BWA
2017-09-29,50.27,51.55,49.965,51.23,2883889,BWA
2017-10-02,51.16,52.0,50.97,51.85,2264932,BWA
2017-10-03,52.37,52.71,51.78,51.81,1879297,BWA
2017-10-04,51.81,52.52,51.81,52.45,1391905,BWA
2017-10-05,52.53,52.53,51.95,52.06,1331307,BWA
2017-10-06,51.92,52.11,51.6907,51.87,1384142,BWA
2017-10-09,52.0,52.15,51.71,52.0,525173,BWA
2017-10-10,52.09,52.35,51.7,51.99,1040091,BWA
2017-10-11,52.0,52.16,51.47,52.01,838193,BWA
2017-10-12,51.26,51.5,50.28,50.92,2549906,BWA
2017-10-13,51.32,51.72,50.983,51.13,1074080,BWA
2017-10-16,51.44,52.2,51.13,52.17,1876449,BWA
2017-10-17,52.11,52.34,51.86,52.02,1067027,BWA
2017-10-18,52.15,52.77,52.12,52.39,1133074,BWA
2017-10-19,52.14,52.14,51.53,52.05,745730,BWA
2017-10-20,52.46,52.6,52.13,52.2,1505011,BWA
2017-10-23,52.16,52.585,52.105,52.13,1563920,BWA
2017-10-24,52.64,53.28,52.53,52.75,1416446,BWA
2017-10-25,52.49,52.665,51.19,51.66,1888801,BWA
2017-10-26,51.66,53.84,51.6,53.37,2553330,BWA
2017-10-27,53.34,53.53,51.8,52.87,1291182,BWA
2017-10-30,52.72,52.8,51.96,52.39,1491102,BWA
2017-10-31,52.7,52.95,52.54,52.72,1083409,BWA
2017-11-01,53.39,53.48,52.62,52.7,986595,BWA
2017-11-02,52.82,53.17,52.63,52.9,1474007,BWA
2017-11-03,53.03,53.55,52.8,52.97,1731661,BWA
2017-11-06,53.04,53.11,52.24,52.64,969851,BWA
2017-11-07,52.72,52.99,52.19,52.4,1089827,BWA
2017-11-08,52.19,52.35,51.46,52.19,1157662,BWA
2017-11-09,51.7,52.12,51.46,52.1,1428542,BWA
2017-11-10,51.86,52.42,51.84,52.07,928154,BWA
2017-11-13,51.77,52.26,51.58,52.03,923470,BWA
2017-11-14,51.85,52.375,51.65,52.07,1449210,BWA
2017-11-15,51.61,51.995,51.25,51.68,1063648,BWA
2017-11-16,51.92,52.17,51.56,52.04,1130380,BWA
2017-11-17,51.73,52.15,51.54,51.94,1875900,BWA
2017-11-20,52.17,52.79,52.17,52.35,1366566,BWA
2017-11-21,52.65,52.9,52.36,52.65,2770587,BWA
2017-11-22,52.83,52.9813,52.56,52.89,1327518,BWA
2017-11-24,52.91,53.05,52.72,52.88,412107,BWA
2017-11-27,52.95,53.19,52.72,53.05,1308963,BWA
2017-11-28,53.27,54.35,53.24,54.29,973703,BWA
2017-11-29,54.4,55.02,54.3,54.86,1183734,BWA
2017-11-30,55.01,55.86,54.885,55.68,1999849,BWA
2017-12-01,55.82,55.82,53.76,55.01,1376151,BWA
2017-12-04,55.38,55.67,54.2,54.24,1363848,BWA
2017-12-05,54.42,54.47,53.66,54.38,1895044,BWA
2017-12-06,54.05,54.34,52.9,53.05,1721448,BWA
2017-12-07,53.26,53.7,52.99,53.68,946118,BWA
2017-12-08,53.92,53.925,53.25,53.76,1044185,BWA
2017-12-11,53.85,53.9,53.19,53.56,1392272,BWA
2017-12-12,53.62,53.75,53.175,53.38,1368280,BWA
2017-12-13,53.53,53.64,52.3,52.32,1208293,BWA
2017-12-14,52.51,52.57,51.53,51.54,1566381,BWA
2017-12-15,51.59,51.94,51.2,51.53,2531872,BWA
2017-12-18,52.27,52.77,52.0,52.19,1371394,BWA
2017-12-19,52.24,52.33,51.93,52.2,2868528,BWA
2017-12-20,52.7,53.2,52.4,53.06,1661415,BWA
2017-12-21,53.2,53.42,51.88,52.0,1293866,BWA
2017-12-22,51.9,52.22,51.45,51.71,749204,BWA
2017-12-26,51.64,51.84,51.33,51.49,420143,BWA
2017-12-27,51.46,51.68,51.34,51.57,611979,BWA
2017-12-28,51.67,52.12,51.44,52.1,653399,BWA
2017-12-29,52.31,52.42,51.08,51.09,803161,BWA
2018-01-02,51.38,51.82,51.09,51.78,1186902,BWA
2018-01-03,51.87,52.12,51.63,52.04,1182346,BWA
2018-01-04,52.39,54.035,52.35,53.73,1694153,BWA
2018-01-05,54.1,55.36,54.04,55.29,2202127,BWA
2018-01-08,55.4,55.74,55.01,55.32,1868719,BWA
2018-01-09,55.59,56.25,55.39,55.74,1444733,BWA
2018-01-10,55.55,55.67,54.16,54.51,1196489,BWA
2018-01-11,54.56,55.99,54.52,55.91,1191482,BWA
2018-01-12,56.13,57.89,56.13,57.23,2346968,BWA
2018-01-16,57.5,57.69,56.18,56.32,1635471,BWA
2018-01-17,56.76,58.22,55.62,57.91,2016150,BWA
2018-01-18,58.0,58.16,56.9,57.11,1272618,BWA
2018-01-19,57.23,57.41,56.82,56.94,959170,BWA
2018-01-22,57.14,57.2,55.595,56.48,1509460,BWA
2018-01-23,56.55,56.595,55.61,56.11,1180311,BWA
2018-01-24,56.54,57.365,56.26,56.74,1277586,BWA
2018-01-25,57.07,57.15,56.02,56.26,1103996,BWA
2018-01-26,56.68,57.16,56.43,57.16,1141863,BWA
2018-01-29,56.96,57.73,56.81,56.82,1045896,BWA
2018-01-30,56.58,57.19,56.33,56.72,940157,BWA
2018-01-31,57.09,57.41,56.04,56.26,1104176,BWA
2018-02-01,55.73,56.62,55.21,56.39,1014613,BWA
2018-02-02,55.91,56.25,54.38,54.47,1234726,BWA
2018-02-05,54.17,54.77,52.35,52.35,2196585,BWA
2018-02-06,51.32,54.53,50.75,54.16,2706124,BWA
2018-02-07,53.92,55.78,53.07,55.0,2417604,BWA
2013-02-08,104.28,105.25,104.18,105.14,1054116,BXP
2013-02-11,104.95,105.31,104.61,105.29,1174242,BXP
2013-02-12,105.54,107.06,105.475,107.03,805054,BXP
2013-02-13,107.12,107.35,106.72,107.18,910560,BXP
2013-02-14,106.76,107.36,106.27,107.35,970096,BXP
2013-02-15,107.23,107.28,106.53,107.21,1307872,BXP
2013-02-19,107.19,107.84,106.4901,107.35,974855,BXP
2013-02-20,107.26,107.77,106.5,106.52,679891,BXP
2013-02-21,106.1,106.58,105.07,105.46,929368,BXP
2013-02-22,105.89,106.57,105.59,106.27,544676,BXP
2013-02-25,106.69,106.92,104.0,104.01,641167,BXP
2013-02-26,104.53,105.18,103.54,104.2,932548,BXP
2013-02-27,104.07,104.63,103.8,103.9,943478,BXP
2013-02-28,104.05,104.68,103.0,103.88,2099897,BXP
2013-03-01,103.57,104.3,102.18,103.52,1860107,BXP
2013-03-04,103.48,104.75,103.05,104.47,716551,BXP
2013-03-05,104.93,105.55,104.505,105.25,510318,BXP
2013-03-06,105.65,105.65,104.48,104.83,381669,BXP
2013-03-07,104.88,105.33,103.77,103.83,888761,BXP
2013-03-08,104.42,104.42,102.65,102.89,951187,BXP
2013-03-11,102.81,104.06,102.68,104.04,926671,BXP
2013-03-12,104.02,104.84,103.45,104.78,1049259,BXP
2013-03-13,104.81,105.08,104.46,104.92,777667,BXP
2013-03-14,105.04,105.9,104.9,105.67,863954,BXP
2013-03-15,105.25,105.4,104.41,105.25,1260679,BXP
2013-03-18,104.54,105.2,104.0,104.71,1344543,BXP
2013-03-19,104.59,104.88,102.5,102.81,1309407,BXP
2013-03-20,103.13,103.27,101.67,101.85,1548180,BXP
2013-03-21,101.41,101.93,100.66,100.71,1376200,BXP
2013-03-22,100.95,101.52,100.78,100.98,1098887,BXP
2013-03-25,101.35,101.76,100.62,100.89,1425597,BXP
2013-03-26,100.68,101.1,100.36,100.66,899884,BXP
2013-03-27,100.18,100.79,99.85,100.33,866060,BXP
2013-03-28,100.3,101.47,99.93,101.06,1692318,BXP
2013-04-01,100.86,101.64,100.0,100.5,782520,BXP
2013-04-02,100.99,102.36,100.93,102.14,1182300,BXP
2013-04-03,102.48,103.42,101.77,103.27,1162127,BXP
2013-04-04,103.51,105.62,103.44,105.51,1809272,BXP
2013-04-05,104.62,106.5,104.11,106.25,1200139,BXP
2013-04-08,106.18,107.78,105.27,107.73,870773,BXP
2013-04-09,107.6,108.84,106.05,108.32,1703490,BXP
2013-04-10,108.76,110.13,108.4,109.87,1481528,BXP
2013-04-11,109.79,110.84,109.79,110.51,1543523,BXP
2013-04-12,110.39,110.9,109.982,110.36,999764,BXP
2013-04-15,109.56,110.0,108.07,108.16,1936757,BXP
2013-04-16,109.99,110.1,108.41,109.53,1259728,BXP
2013-04-17,109.09,109.54,108.07,109.29,1100007,BXP
2013-04-18,109.31,109.6025,108.37,109.08,1057828,BXP
2013-04-19,109.5,110.08,108.96,109.8,1186953,BXP
2013-04-22,109.9,109.98,108.72,108.86,1160400,BXP
2013-04-23,109.35,109.424,107.57,108.42,1433748,BXP
2013-04-24,108.7,109.164,107.99,108.38,1256715,BXP
2013-04-25,108.41,108.68,107.76,108.05,1063196,BXP
2013-04-26,107.84,108.45,107.64,107.77,838103,BXP
2013-04-29,107.77,109.22,107.68,109.15,730138,BXP
2013-04-30,108.83,109.56,108.03,109.43,1527191,BXP
2013-05-01,108.88,109.335,108.02,108.71,915551,BXP
2013-05-02,108.9,109.63,108.56,109.06,651152,BXP
2013-05-03,109.65,109.65,108.425,108.58,1185887,BXP
2013-05-06,108.86,109.36,108.65,109.21,1035210,BXP
2013-05-07,109.13,110.34,108.555,110.3,1233325,BXP
2013-05-08,109.93,110.81,109.18,110.81,1365531,BXP
2013-05-09,110.55,110.79,109.87,110.04,1066638,BXP
2013-05-10,110.28,111.27,109.6,111.23,1133254,BXP
2013-05-13,110.74,111.32,110.46,110.91,1011390,BXP
2013-05-14,111.07,111.22,110.12,110.5,1229799,BXP
2013-05-15,110.73,111.82,110.22,111.73,1074616,BXP
2013-05-16,111.35,112.17,110.83,111.34,784162,BXP
2013-05-17,111.51,112.44,111.28,112.43,1151001,BXP
2013-05-20,112.34,113.76,112.07,113.7,1014400,BXP
2013-05-21,114.15,114.87,113.62,114.59,1153688,BXP
2013-05-22,114.68,115.85,112.27,112.99,1498819,BXP
2013-05-23,112.03,112.9,111.04,112.62,1736453,BXP
2013-05-24,111.95,112.745,111.01,112.44,955728,BXP
2013-05-28,113.36,113.622,110.55,111.15,1363257,BXP
2013-05-29,110.93,111.18,108.37,109.58,1471700,BXP
2013-05-30,109.58,110.02,108.22,108.31,1226519,BXP
2013-05-31,108.28,108.9,106.55,106.58,1549293,BXP
2013-06-03,106.88,108.67,106.18,108.49,1683764,BXP
2013-06-04,108.68,109.75,108.56,108.96,1267317,BXP
2013-06-05,108.63,109.05,107.4,107.85,959481,BXP
2013-06-06,108.07,109.65,107.18,109.58,876292,BXP
2013-06-07,109.85,110.49,108.12,109.81,814138,BXP
2013-06-10,110.0,110.45,108.931,109.32,844603,BXP
2013-06-11,108.39,108.63,106.79,106.9,1403361,BXP
2013-06-12,107.41,107.71,106.31,106.52,1342149,BXP
2013-06-13,106.66,111.32,106.26,110.78,1225962,BXP
2013-06-14,110.78,113.19,109.79,110.09,1184356,BXP
2013-06-17,110.81,111.52,110.192,111.23,1177126,BXP
2013-06-18,111.16,111.92,110.44,111.2,961331,BXP
2013-06-19,111.23,111.68,107.24,107.51,924235,BXP
2013-06-20,106.79,106.9599,99.81,100.58,2501802,BXP
2013-06-21,101.47,102.94,99.71,101.94,1823873,BXP
2013-06-24,100.43,104.9,99.59,102.63,1484579,BXP
2013-06-25,103.62,103.9,101.86,102.66,1236627,BXP
2013-06-26,103.08,104.35,102.76,103.91,1302926,BXP
2013-06-27,104.45,106.62,104.44,106.48,1164615,BXP
2013-06-28,106.3,106.9,105.37,105.47,1079778,BXP
2013-07-01,106.27,106.36,104.53,104.76,651607,BXP
2013-07-02,104.1,106.83,104.05,106.09,813352,BXP
2013-07-03,105.43,106.26,104.44,104.93,539901,BXP
2013-07-05,105.66,105.84,103.15,105.18,743633,BXP
2013-07-08,105.3,106.42,105.0,105.47,1128237,BXP
2013-07-09,105.96,107.75,105.89,107.31,851898,BXP
2013-07-10,107.03,107.276,105.87,106.86,743670,BXP
2013-07-11,107.85,111.13,107.85,110.69,1171141,BXP
2013-07-12,110.91,111.44,109.205,110.36,1178530,BXP
2013-07-15,110.0,110.0,108.25,109.7,856048,BXP
2013-07-16,109.66,110.19,108.9,109.5,835313,BXP
2013-07-17,109.77,109.96,108.57,109.05,1004421,BXP
2013-07-18,109.52,110.53,109.16,110.51,548519,BXP
2013-07-19,110.46,110.686,109.39,110.11,671072,BXP
2013-07-22,110.09,111.62,109.8801,111.35,654826,BXP
2013-07-23,111.51,111.82,110.5,111.0,487320,BXP
2013-07-24,111.07,111.41,108.48,109.03,1032715,BXP
2013-07-25,108.4,109.37,108.07,108.55,857015,BXP
2013-07-26,108.34,109.78,107.83,109.75,535814,BXP
2013-07-29,109.44,109.84,108.47,108.97,379659,BXP
2013-07-30,109.42,110.25,108.46,108.72,747197,BXP
2013-07-31,108.74,109.9,103.82,106.95,1628526,BXP
2013-08-01,106.92,107.46,104.4,105.0,871298,BXP
2013-08-02,105.01,105.33,103.82,103.97,715692,BXP
2013-08-05,103.79,104.45,103.41,103.99,420464,BXP
2013-08-06,103.26,104.44,103.13,103.92,711536,BXP
2013-08-07,103.75,103.92,102.25,102.65,1251665,BXP
2013-08-08,103.1,103.21,102.16,103.0,847025,BXP
2013-08-09,103.07,105.3,102.605,105.09,926912,BXP
2013-08-12,104.78,105.2,103.31,103.83,1003497,BXP
2013-08-13,103.72,103.93,102.07,103.11,1123187,BXP
2013-08-14,103.11,103.5,102.53,103.41,727686,BXP
2013-08-15,102.76,103.28,100.82,101.75,1327477,BXP
2013-08-16,101.39,101.84,98.29,99.46,1701921,BXP
2013-08-19,99.45,99.91,98.21,98.27,964138,BXP
2013-08-20,98.46,101.92,98.46,101.55,1198645,BXP
2013-08-21,101.2,102.35,99.8,100.8,750141,BXP
2013-08-22,100.92,101.67,100.48,101.44,716860,BXP
2013-08-23,101.55,103.36,101.18,103.29,632902,BXP
2013-08-26,103.57,104.45,103.2,103.96,774025,BXP
2013-08-27,102.84,103.62,102.52,103.41,601128,BXP
2013-08-28,103.35,103.485,102.31,102.75,599272,BXP
2013-08-29,102.05,102.46,101.26,102.39,683520,BXP
2013-08-30,102.52,103.08,102.1,102.5,1062868,BXP
2013-09-03,103.1,103.28,100.79,101.68,1258801,BXP
2013-09-04,101.83,103.26,101.33,102.98,965142,BXP
2013-09-05,103.33,103.45,102.2,102.48,1092312,BXP
2013-09-06,103.55,105.47,103.35,104.81,1015550,BXP
2013-09-09,104.75,105.79,104.66,105.79,906817,BXP
2013-09-10,106.25,106.68,105.4,106.62,729018,BXP
2013-09-11,106.39,107.04,106.06,106.96,669566,BXP
2013-09-12,106.68,107.24,104.19,104.6,810486,BXP
2013-09-13,104.69,105.31,104.4,104.8,464191,BXP
2013-09-16,106.65,107.16,105.36,105.86,448266,BXP
2013-09-17,105.82,106.811,105.28,105.7,396484,BXP
2013-09-18,105.62,111.03,104.7,110.89,1427090,BXP
2013-09-19,110.8,112.93,110.69,111.12,1180990,BXP
2013-09-20,111.1,111.1,108.95,109.36,1386809,BXP
2013-09-23,108.94,110.38,108.35,109.43,999466,BXP
2013-09-24,109.12,109.64,107.08,107.2,903377,BXP
2013-09-25,107.13,108.37,105.57,106.31,1131136,BXP
2013-09-26,106.01,106.84,105.74,106.74,591846,BXP
2013-09-27,106.42,107.45,106.16,107.09,827184,BXP
2013-09-30,106.68,107.97,106.282,106.9,994228,BXP
2013-10-01,107.06,108.91,106.4,107.74,1242667,BXP
2013-10-02,106.52,107.65,105.87,107.56,1049256,BXP
2013-10-03,107.47,107.55,105.35,106.7,794451,BXP
2013-10-04,106.94,107.825,105.77,106.48,584460,BXP
2013-10-07,105.68,106.97,105.435,105.55,633777,BXP
2013-10-08,104.82,104.98,103.33,103.55,1320314,BXP
2013-10-09,103.82,104.67,103.19,103.44,755590,BXP
2013-10-10,104.21,105.49,103.81,105.35,1317511,BXP
2013-10-11,105.51,107.33,105.006,107.28,805850,BXP
2013-10-14,106.81,107.5,106.1,107.22,664480,BXP
2013-10-15,106.52,108.08,106.52,106.98,429401,BXP
2013-10-16,107.32,108.914,106.86,108.45,711367,BXP
2013-10-17,108.02,109.58,107.82,109.18,682333,BXP
2013-10-18,108.83,109.35,107.3,108.82,960433,BXP
2013-10-21,108.65,108.65,106.52,106.98,977896,BXP
2013-10-22,107.55,109.69,107.55,109.37,1218719,BXP
2013-10-23,109.12,109.59,107.87,108.4,697263,BXP
2013-10-24,108.4,108.75,107.32,107.38,865327,BXP
2013-10-25,107.26,109.671,107.24,109.64,991900,BXP
2013-10-28,109.81,109.8299,106.95,107.39,716535,BXP
2013-10-29,107.38,108.05,106.28,107.96,1033967,BXP
2013-10-30,106.87,106.87,103.63,105.06,1528145,BXP
2013-10-31,105.0,105.64,102.88,103.5,1305451,BXP
2013-11-01,103.96,104.6,102.99,104.42,800757,BXP
2013-11-04,104.46,104.99,103.42,103.78,935067,BXP
2013-11-05,103.4,103.6,102.0,102.15,858561,BXP
2013-11-06,102.29,102.79,101.93,102.15,697856,BXP
2013-11-07,102.45,102.69,101.12,101.23,793863,BXP
2013-11-08,100.86,100.87,98.71,100.33,1060933,BXP
2013-11-11,100.66,101.73,100.66,100.96,495343,BXP
2013-11-12,100.73,101.1,99.935,100.65,852718,BXP
2013-11-13,100.39,101.37,100.06,101.32,626418,BXP
2013-11-14,101.61,102.4,101.2,101.58,700583,BXP
2013-11-15,101.47,103.12,101.47,103.03,1185275,BXP
2013-11-18,103.7,103.97,102.13,102.49,703591,BXP
2013-11-19,102.57,103.715,101.62,103.41,767916,BXP
2013-11-20,103.31,104.26,101.25,101.88,881045,BXP
2013-11-21,101.76,102.68,101.25,102.36,722474,BXP
2013-11-22,102.36,102.76,101.04,101.69,689738,BXP
2013-11-25,101.71,102.28,101.2,101.62,581266,BXP
2013-11-26,101.62,101.8,100.64,100.66,592688,BXP
2013-11-27,100.74,101.76,100.09,101.62,603299,BXP
2013-11-29,101.95,102.05,99.36,99.49,493860,BXP
2013-12-02,99.85,101.16,99.51,99.84,1161146,BXP
2013-12-03,99.24,100.01,98.9,99.49,1108576,BXP
2013-12-04,98.61,100.72,98.52,99.78,810799,BXP
2013-12-05,99.39,100.4,98.42,100.04,1091009,BXP
2013-12-06,100.93,101.42,99.94,100.73,912033,BXP
2013-12-09,100.96,102.0,100.48,102.0,876296,BXP
2013-12-10,101.7,102.96,101.38,102.23,987825,BXP
2013-12-11,102.09,102.09,99.6,99.66,1247541,BXP
2013-12-12,99.77,99.826,98.83,99.13,947127,BXP
2013-12-13,99.62,100.37,98.18,98.46,883769,BXP
2013-12-16,98.59,99.24,98.04,98.97,733039,BXP
2013-12-17,99.26,101.16,98.88,101.11,995370,BXP
2013-12-18,101.37,103.21,99.74,103.0,1012391,BXP
2013-12-19,103.1,103.1,101.57,102.15,1167846,BXP
2013-12-20,101.96,103.62,101.809,103.5,1475440,BXP
2013-12-23,103.96,105.22,103.37,103.71,790776,BXP
2013-12-24,103.51,104.03,102.57,103.42,373939,BXP
2013-12-26,103.89,104.24,102.83,104.0,608133,BXP
2013-12-27,101.07,101.5,99.8,100.4,653314,BXP
2013-12-30,100.54,101.3,100.25,101.11,502052,BXP
2013-12-31,101.15,101.615,99.89,100.37,896750,BXP
2014-01-02,100.22,101.36,99.55,100.39,894806,BXP
2014-01-03,100.73,102.7,100.07,101.59,686808,BXP
2014-01-06,101.84,103.21,101.7,102.72,981036,BXP
2014-01-07,102.71,103.83,102.13,103.38,1127750,BXP
2014-01-08,103.51,104.01,102.34,102.69,908933,BXP
2014-01-09,102.93,102.93,101.74,102.74,934108,BXP
2014-01-10,103.15,104.98,102.75,104.44,929047,BXP
2014-01-13,104.06,104.94,103.16,103.6,768953,BXP
2014-01-14,104.05,104.99,103.6,104.56,970353,BXP
2014-01-15,104.25,105.35,104.25,105.19,913830,BXP
2014-01-16,104.88,105.66,104.68,104.87,553816,BXP
2014-01-17,105.12,105.24,104.14,104.74,991818,BXP
2014-01-21,105.1,106.93,105.1,106.21,976695,BXP
2014-01-22,106.57,107.81,106.41,107.29,705838,BXP
2014-01-23,106.26,107.12,105.94,106.9,662842,BXP
2014-01-24,106.75,106.85,104.89,104.89,836412,BXP
2014-01-27,104.95,105.63,103.93,104.31,809805,BXP
2014-01-28,104.36,105.985,104.36,105.32,762524,BXP
2014-01-29,104.86,106.84,104.19,105.8,1056758,BXP
2014-01-30,106.53,108.335,106.478,108.0,872372,BXP
2014-01-31,107.03,108.63,106.635,108.09,1013612,BXP
2014-02-03,107.93,108.418,105.82,106.06,830066,BXP
2014-02-04,106.67,107.94,105.94,107.74,959612,BXP
2014-02-05,107.58,107.72,106.19,106.73,717384,BXP
2014-02-06,106.98,108.66,106.77,108.49,953613,BXP
2014-02-07,108.92,109.99,107.92,109.18,1104424,BXP
2014-02-10,109.15,110.24,108.41,109.92,738073,BXP
2014-02-11,109.68,110.38,109.32,109.64,990118,BXP
2014-02-12,109.72,110.29,109.03,110.13,503585,BXP
2014-02-13,109.47,111.24,109.47,110.11,726698,BXP
2014-02-14,110.21,111.23,109.74,110.96,369946,BXP
2014-02-18,110.77,111.35,109.85,111.32,690085,BXP
2014-02-19,110.93,111.97,110.48,110.84,515092,BXP
2014-02-20,110.86,111.74,110.04,110.66,655280,BXP
2014-02-21,110.7,111.69,110.3,110.91,582866,BXP
2014-02-24,110.91,111.54,110.6,110.63,694479,BXP
2014-02-25,110.67,112.72,110.25,112.1,836686,BXP
2014-02-26,112.58,112.94,110.98,111.4,625153,BXP
2014-02-27,111.36,112.2499,109.73,110.93,717787,BXP
2014-02-28,110.79,112.96,110.59,112.43,1084637,BXP
2014-03-03,111.98,112.84,110.98,112.17,639721,BXP
2014-03-04,113.0,114.06,112.56,113.59,938657,BXP
2014-03-05,113.47,113.67,111.16,112.99,903664,BXP
2014-03-06,113.46,113.46,111.61,112.44,764389,BXP
2014-03-07,112.44,112.44,110.17,110.94,903709,BXP
2014-03-10,110.85,111.06,109.94,110.68,688365,BXP
2014-03-11,111.48,113.72,111.23,112.91,1205644,BXP
2014-03-12,112.17,113.0,111.43,111.57,820156,BXP
2014-03-13,111.87,111.9,110.77,111.65,639530,BXP
2014-03-14,111.59,112.79,111.4,111.85,487139,BXP
2014-03-17,112.3,113.0,111.672,112.19,645367,BXP
2014-03-18,112.24,113.29,111.87,113.21,592370,BXP
2014-03-19,113.38,114.44,111.37,112.0,1119700,BXP
2014-03-20,111.45,112.88,110.49,112.84,891667,BXP
2014-03-21,113.87,114.59,112.67,113.95,1095025,BXP
2014-03-24,113.97,114.14,112.18,113.16,745761,BXP
2014-03-25,113.61,114.05,112.88,113.64,482235,BXP
2014-03-26,113.8,113.915,112.17,112.34,955014,BXP
2014-03-27,111.63,113.11,111.39,113.04,779465,BXP
2014-03-28,113.38,114.19,113.38,113.89,522607,BXP
2014-03-31,114.2,115.2,113.2,114.53,685015,BXP
2014-04-01,114.58,115.76,113.82,115.71,884093,BXP
2014-04-02,115.36,116.25,114.9,115.5,787238,BXP
2014-04-03,115.69,115.92,114.84,115.5,612552,BXP
2014-04-04,114.79,117.0,114.79,116.31,782712,BXP
2014-04-07,116.2,117.45,115.64,116.57,1302989,BXP
2014-04-08,116.57,117.4125,115.97,117.26,719736,BXP
2014-04-09,117.28,117.49,116.01,116.26,969201,BXP
2014-04-10,116.61,117.28,114.23,114.45,965159,BXP
2014-04-11,113.96,115.996,113.86,115.35,1291038,BXP
2014-04-14,115.84,116.47,114.24,115.44,775579,BXP
2014-04-15,115.48,117.068,115.35,116.79,1086839,BXP
2014-04-16,117.11,117.55,115.89,116.89,1182452,BXP
2014-04-17,116.54,117.49,116.2,117.43,690672,BXP
2014-04-21,118.0,118.24,117.12,117.59,677120,BXP
2014-04-22,117.33,118.262,117.06,118.01,618927,BXP
2014-04-23,118.02,118.5,116.96,117.37,835163,BXP
2014-04-24,117.52,118.36,117.02,118.22,583394,BXP
2014-04-25,118.12,118.3799,116.975,117.37,455176,BXP
2014-04-28,118.1,118.46,117.11,118.3,673287,BXP
2014-04-29,118.32,118.41,117.22,117.53,600069,BXP
2014-04-30,118.29,118.98,116.56,117.14,1110390,BXP
2014-05-01,117.33,118.37,116.47,118.23,813810,BXP
2014-05-02,117.93,118.97,117.2,117.85,1194639,BXP
2014-05-05,117.49,118.17,117.23,117.8,711853,BXP
2014-05-06,117.63,117.9,116.91,117.06,854245,BXP
2014-05-07,117.74,118.94,117.22,118.7,688598,BXP
2014-05-08,118.66,119.5,118.52,119.06,495969,BXP
2014-05-09,119.66,120.16,118.64,119.43,683363,BXP
2014-05-12,119.53,119.99,119.06,119.79,583569,BXP
2014-05-13,120.0,120.535,118.3,118.76,585302,BXP
2014-05-14,118.94,119.11,117.93,118.78,493607,BXP
2014-05-15,118.68,119.2,117.6,119.17,865166,BXP
2014-05-16,118.7,120.18,118.23,120.14,757484,BXP
2014-05-19,119.88,120.2,118.7,120.0,776093,BXP
2014-05-20,119.74,120.33,119.45,119.8,826641,BXP
2014-05-21,120.9,121.05,119.09,119.15,505374,BXP
2014-05-22,119.13,119.41,118.06,118.26,446806,BXP
2014-05-23,118.67,119.27,118.355,118.91,676429,BXP
2014-05-27,119.0,120.44,118.827,120.43,600229,BXP
2014-05-28,120.13,120.13,118.45,119.3,464981,BXP
2014-05-29,119.21,119.6,118.78,119.48,377855,BXP
2014-05-30,119.54,120.68,119.51,120.68,1143044,BXP
2014-06-02,120.47,121.43,120.2,120.9,507255,BXP
2014-06-03,120.59,120.81,119.83,119.99,416594,BXP
2014-06-04,119.73,120.62,119.18,120.31,529537,BXP
2014-06-05,120.35,122.03,119.98,121.95,769449,BXP
2014-06-06,121.94,122.0,121.3,121.9,668597,BXP
2014-06-09,121.9,122.4,119.19,119.74,838050,BXP
2014-06-10,119.4,119.914,117.71,117.95,905121,BXP
2014-06-11,117.88,118.14,116.77,117.0,938184,BXP
2014-06-12,113.62,117.04,113.62,116.25,1363738,BXP
2014-06-13,116.62,117.25,115.72,116.81,1082037,BXP
2014-06-16,116.98,117.47,115.64,116.0,878766,BXP
2014-06-17,115.59,115.64,114.4,114.99,1095851,BXP
2014-06-18,115.23,117.19,114.66,116.95,845724,BXP
2014-06-19,117.19,118.07,116.64,118.03,856286,BXP
2014-06-20,118.15,118.56,117.15,118.39,1021413,BXP
2014-06-23,118.24,118.88,117.9,118.25,698046,BXP
2014-06-24,118.02,118.74,117.54,118.74,979912,BXP
2014-06-25,118.32,118.88,117.83,118.32,798599,BXP
2014-06-26,117.45,117.69,116.86,117.31,656346,BXP
2014-06-27,117.38,118.53,116.975,118.53,845825,BXP
2014-06-30,118.23,118.59,117.33,118.18,695050,BXP
2014-07-01,118.35,119.12,117.64,118.52,767098,BXP
2014-07-02,118.17,118.61,117.59,117.94,630372,BXP
2014-07-03,117.81,117.99,116.97,117.38,728188,BXP
2014-07-07,117.53,118.8,117.11,118.56,1041249,BXP
2014-07-08,118.53,118.9,118.19,118.6,526312,BXP
2014-07-09,118.69,118.9,117.74,118.63,474881,BXP
2014-07-10,117.93,120.185,117.93,119.69,736846,BXP
2014-07-11,119.69,119.69,118.91,119.42,458511,BXP
2014-07-14,119.52,120.44,119.185,120.37,660692,BXP
2014-07-15,120.39,120.72,119.65,120.45,415030,BXP
2014-07-16,120.55,121.17,120.24,120.79,418119,BXP
2014-07-17,120.7,121.11,120.19,120.32,559970,BXP
2014-07-18,120.7,121.84,120.45,121.69,543899,BXP
2014-07-21,121.2,121.6,120.88,121.0,473843,BXP
2014-07-22,121.55,121.9,121.35,121.68,659942,BXP
2014-07-23,121.85,121.85,121.06,121.21,531386,BXP
2014-07-24,121.54,121.79,120.72,121.29,601374,BXP
2014-07-25,120.8,121.25,119.79,120.08,655197,BXP
2014-07-28,120.47,122.0,120.3675,121.45,604505,BXP
2014-07-29,121.26,121.35,119.88,120.51,568660,BXP
2014-07-30,120.35,121.91,120.252,120.98,700405,BXP
2014-07-31,120.71,121.29,119.38,119.45,715228,BXP
2014-08-01,118.82,120.24,118.08,119.82,542559,BXP
2014-08-04,118.82,120.24,118.08,119.82,542559,BXP
2014-08-05,119.18,119.64,117.76,118.31,710571,BXP
2014-08-06,118.21,119.23,118.07,118.96,637102,BXP
2014-08-07,119.17,119.8,118.43,118.67,456286,BXP
2014-08-08,119.8,120.12,118.46,120.05,515613,BXP
2014-08-11,120.61,121.38,120.16,120.65,482450,BXP
2014-08-12,120.51,120.965,120.1,120.51,360943,BXP
2014-08-13,120.75,122.18,120.54,121.48,453931,BXP
2014-08-14,121.77,122.0,120.87,120.93,450121,BXP
2014-08-15,121.34,121.66,120.31,120.54,598352,BXP
2014-08-18,121.24,122.5,120.89,122.42,533919,BXP
2014-08-19,122.55,123.15,121.79,122.94,381808,BXP
2014-08-20,122.58,123.8,121.89,123.41,405639,BXP
2014-08-21,123.41,124.04,122.71,122.99,470515,BXP
2014-08-22,122.85,123.34,121.22,121.98,334999,BXP
2014-08-25,122.72,122.72,120.83,121.38,422707,BXP
2014-08-26,121.36,121.96,121.035,121.14,454233,BXP
2014-08-27,121.35,122.22,121.18,121.49,449575,BXP
2014-08-28,121.29,121.6678,120.73,121.07,437890,BXP
2014-08-29,121.27,121.52,120.67,121.42,814905,BXP
2014-09-02,121.27,121.89,121.03,121.23,565332,BXP
2014-09-03,121.73,122.3,121.2301,121.85,520556,BXP
2014-09-04,121.77,122.37,120.31,120.67,624065,BXP
2014-09-05,120.78,122.89,120.78,122.79,570965,BXP
2014-09-08,122.91,123.33,122.23,122.66,318482,BXP
2014-09-09,122.33,122.8199,121.11,121.4,357937,BXP
2014-09-10,120.98,121.04,118.9,119.05,602914,BXP
2014-09-11,118.91,119.59,118.5274,119.28,452820,BXP
2014-09-12,119.0,119.01,114.55,115.3,1078911,BXP
2014-09-15,115.55,116.05,114.16,114.86,686274,BXP
2014-09-16,114.99,116.77,114.44,116.31,781424,BXP
2014-09-17,117.26,118.668,117.09,117.94,1114107,BXP
2014-09-18,118.93,118.93,117.04,117.36,749276,BXP
2014-09-19,117.99,117.99,116.99,117.21,984550,BXP
2014-09-22,116.8,117.57,116.39,116.48,535579,BXP
2014-09-23,116.18,116.62,115.3,115.46,738974,BXP
2014-09-24,115.27,117.025,114.89,115.11,847807,BXP
2014-09-25,115.41,115.53,113.61,113.66,1378954,BXP
2014-09-26,112.84,115.67,112.75,115.25,984538,BXP
2014-09-29,115.67,115.89,114.32,115.87,1054633,BXP
2014-09-30,115.9,116.31,114.86,115.76,1036530,BXP
2014-10-01,115.44,117.03,115.31,115.98,988184,BXP
2014-10-02,115.76,116.57,115.44,115.99,829495,BXP
2014-10-03,116.33,116.82,115.6,116.44,878161,BXP
2014-10-06,116.54,117.17,115.89,116.35,624339,BXP
2014-10-07,115.9,116.71,115.06,115.1,916654,BXP
2014-10-08,115.59,118.62,115.3,118.59,1397357,BXP
2014-10-09,118.5,119.85,118.08,118.78,1213953,BXP
2014-10-10,119.14,120.705,119.04,119.34,818369,BXP
2014-10-13,119.03,120.79,119.03,119.3,739494,BXP
2014-10-14,119.67,122.31,119.3,120.67,947525,BXP
2014-10-15,120.26,121.03,118.105,119.48,1443135,BXP
2014-10-16,118.51,119.37,117.46,118.44,1239274,BXP
2014-10-17,118.89,119.8,117.57,119.56,1167486,BXP
2014-10-20,119.68,120.94,119.365,120.92,594378,BXP
2014-10-21,121.29,122.16,120.44,122.11,829877,BXP
2014-10-22,122.3,122.8,121.6225,121.77,792154,BXP
2014-10-23,122.2,122.69,121.45,121.9,1057912,BXP
2014-10-24,121.92,122.45,121.33,121.85,755329,BXP
2014-10-27,122.0,123.02,121.412,122.9,841902,BXP
2014-10-28,122.85,123.12,121.91,123.12,789500,BXP
2014-10-29,129.19,129.61,128.01,128.85,803969,BXP
2014-10-30,124.14,125.6,123.88,125.57,859591,BXP
2014-10-31,126.0,126.92,125.428,126.75,1159020,BXP
2014-11-03,127.07,128.69,126.6149,128.69,1484610,BXP
2014-11-04,128.81,129.33,127.97,129.03,943902,BXP
2014-11-05,129.19,129.61,128.01,128.85,803969,BXP
2014-11-06,128.94,129.39,127.68,127.92,1173690,BXP
2014-11-07,127.75,128.31,126.76,127.82,1416803,BXP
2014-11-10,127.67,128.41,127.4,128.29,722300,BXP
2014-11-11,128.47,128.52,127.05,127.64,643340,BXP
2014-11-12,128.29,128.3,126.47,126.8,775962,BXP
2014-11-13,126.81,127.94,126.38,127.84,847430,BXP
2014-11-14,127.64,128.1125,126.04,126.34,624313,BXP
2014-11-17,126.58,127.24,126.24,126.43,721757,BXP
2014-11-18,126.69,127.9,126.26,127.77,849219,BXP
2014-11-19,127.43,128.83,127.07,127.91,1046907,BXP
2014-11-20,127.08,127.88,126.45,127.01,846060,BXP
2014-11-21,127.74,128.39,127.27,128.38,1665321,BXP
2014-11-24,128.83,128.98,127.91,128.37,707042,BXP
2014-11-25,128.25,129.105,127.81,128.54,949298,BXP
2014-11-26,128.73,129.64,128.475,129.22,823047,BXP
2014-11-28,129.58,131.15,128.85,129.64,484408,BXP
2014-12-01,129.48,130.73,129.18,129.98,951788,BXP
2014-12-02,129.91,131.715,129.14,131.49,808160,BXP
2014-12-03,131.25,131.43,130.34,131.08,1191358,BXP
2014-12-04,131.25,131.79,130.41,131.52,872390,BXP
2014-12-05,131.07,131.45,129.32,131.39,772546,BXP
2014-12-08,131.63,132.83,131.35,131.82,885011,BXP
2014-12-09,130.98,133.69,130.98,133.16,850575,BXP
2014-12-10,132.74,133.48,132.155,132.99,811763,BXP
2014-12-11,133.51,133.57,131.57,131.77,1017971,BXP
2014-12-12,131.37,132.24,130.61,130.65,687040,BXP
2014-12-15,131.09,131.26,128.69,128.93,1231788,BXP
2014-12-16,128.96,130.73,128.35,128.82,1004040,BXP
2014-12-17,129.23,132.18,128.82,131.99,781586,BXP
2014-12-18,132.98,134.12,132.1401,134.1,859633,BXP
2014-12-19,134.79,134.84,132.66,133.71,1392750,BXP
2014-12-22,134.04,135.84,133.71,135.77,743205,BXP
2014-12-23,135.84,136.54,135.38,136.28,797569,BXP
2014-12-24,136.56,137.15,134.92,135.18,360519,BXP
2014-12-26,135.16,136.03,135.12,135.29,528327,BXP
2014-12-29,131.25,131.55,129.9,130.75,704629,BXP
2014-12-30,130.95,131.93,130.12,131.02,550352,BXP
2014-12-31,131.57,132.37,128.49,128.69,1107513,BXP
2015-01-02,129.34,131.46,129.29,131.26,612110,BXP
2015-01-05,131.85,132.68,131.06,132.45,891608,BXP
2015-01-06,132.91,135.24,132.73,135.02,1636602,BXP
2015-01-07,135.44,137.04,134.33,136.53,999297,BXP
2015-01-08,137.005,137.88,136.14,137.08,937406,BXP
2015-01-09,137.38,138.52,136.36,137.77,664934,BXP
2015-01-12,138.07,138.69,137.66,138.34,740019,BXP
2015-01-13,138.78,139.775,137.18,138.04,613464,BXP
2015-01-14,137.43,139.77,136.39,139.66,1043889,BXP
2015-01-15,139.71,140.33,139.1,139.97,618650,BXP
2015-01-16,139.88,141.33,139.07,141.09,731428,BXP
2015-01-20,141.58,141.86,140.065,140.52,884442,BXP
2015-01-21,140.03,140.96,139.56,140.52,566991,BXP
2015-01-22,140.9,143.41,140.63,143.16,864092,BXP
2015-01-23,143.0,143.2,142.04,142.67,523332,BXP
2015-01-26,142.3,144.27,141.995,144.23,536761,BXP
2015-01-27,143.68,145.1,143.56,144.22,698046,BXP
2015-01-28,144.71,146.07,142.98,142.98,841619,BXP
2015-01-29,143.32,143.97,142.01,143.44,741996,BXP
2015-01-30,142.69,144.07,138.8,138.8,1632994,BXP
2015-02-02,139.45,140.39,136.97,140.21,1535606,BXP
2015-02-03,139.53,141.91,139.01,141.81,747140,BXP
2015-02-04,141.58,142.19,140.1,141.13,892146,BXP
2015-02-05,142.0,143.93,141.58,143.79,711414,BXP
2015-02-06,143.45,143.5,140.27,140.95,1007628,BXP
2015-02-09,140.45,141.44,140.08,140.19,595643,BXP
2015-02-10,140.97,142.24,139.73,142.22,1226435,BXP
2015-02-11,142.45,142.86,139.91,140.92,831564,BXP
2015-02-12,141.35,142.71,140.09,142.66,865610,BXP
2015-02-13,142.3,142.36,140.25,141.08,529936,BXP
2015-02-17,140.92,141.71,139.78,140.25,705486,BXP
2015-02-18,140.17,141.86,139.28,141.78,826279,BXP
2015-02-19,141.19,141.19,138.09,138.47,920657,BXP
2015-02-20,138.19,140.12,137.84,139.37,834176,BXP
2015-02-23,140.13,140.93,139.03,140.93,858295,BXP
2015-02-24,140.2,140.64,137.51,138.26,606864,BXP
2015-02-25,138.59,139.66,137.47,137.66,785856,BXP
2015-02-26,137.45,137.77,136.13,136.23,886333,BXP
2015-02-27,136.37,137.84,135.57,137.41,774273,BXP
2015-03-02,137.74,139.89,137.7,138.76,792830,BXP
2015-03-03,138.69,139.33,137.59,138.75,586906,BXP
2015-03-04,138.6,138.66,136.96,137.3,792400,BXP
2015-03-05,137.9,139.95,137.9,139.03,810122,BXP
2015-03-06,135.74,137.2,133.64,133.82,1181259,BXP
2015-03-09,134.26,135.25,133.86,134.94,730711,BXP
2015-03-10,134.82,135.73,134.53,134.75,777900,BXP
2015-03-11,135.09,135.5,134.28,134.58,672391,BXP
2015-03-12,135.49,137.64,135.41,137.34,839318,BXP
2015-03-13,136.71,137.83,135.5903,135.98,1046403,BXP
2015-03-16,136.86,138.71,136.61,137.25,1044034,BXP
2015-03-17,136.68,137.86,136.4,137.51,563754,BXP
2015-03-18,137.17,141.73,137.08,141.13,906676,BXP
2015-03-19,140.99,141.9,140.26,141.15,691153,BXP
2015-03-20,141.02,144.96,141.0,144.73,1057116,BXP
2015-03-23,144.4,145.9,143.75,144.74,775753,BXP
2015-03-24,144.32,145.175,143.44,143.98,619115,BXP
2015-03-25,143.99,144.705,140.84,141.16,957055,BXP
2015-03-26,140.53,141.55,140.05,140.41,615805,BXP
2015-03-27,140.07,141.14,139.1,139.81,989119,BXP
2015-03-30,140.48,142.27,139.99,142.25,675547,BXP
2015-03-31,141.89,142.23,140.18,140.48,943698,BXP
2015-04-01,140.48,141.24,138.85,139.71,857034,BXP
2015-04-02,139.49,141.539,139.49,140.93,567044,BXP
2015-04-06,141.24,143.09,141.0,142.17,443495,BXP
2015-04-07,141.99,142.07,139.51,139.51,811311,BXP
2015-04-08,139.79,140.63,139.37,139.71,466862,BXP
2015-04-09,139.38,139.39,136.91,137.35,838843,BXP
2015-04-10,137.59,139.12,136.99,137.58,425880,BXP
2015-04-13,137.61,138.03,137.07,137.07,474864,BXP
2015-04-14,137.24,138.41,137.15,137.65,450486,BXP
2015-04-15,137.78,138.1,136.34,136.49,703845,BXP
2015-04-16,136.46,137.96,135.71,137.68,597664,BXP
2015-04-17,137.09,137.8,135.625,136.6,504869,BXP
2015-04-20,137.06,137.3825,136.19,136.39,441345,BXP
2015-04-21,136.49,137.71,136.06,136.77,594374,BXP
2015-04-22,137.06,137.64,136.04,136.51,774161,BXP
2015-04-23,136.29,137.4,136.02,137.03,549562,BXP
2015-04-24,137.57,139.16,136.94,137.87,523460,BXP
2015-04-27,137.97,139.58,137.4,137.8,821537,BXP
2015-04-28,137.7,138.89,136.7743,138.35,553216,BXP
2015-04-29,137.35,138.2,134.72,134.88,935389,BXP
2015-04-30,134.15,134.96,131.465,132.31,895600,BXP
2015-05-01,132.9,134.05,132.57,132.95,728856,BXP
2015-05-04,133.51,134.59,132.6101,132.95,538072,BXP
2015-05-05,132.21,133.05,129.36,129.65,1231882,BXP
2015-05-06,130.25,130.27,128.38,128.65,1183844,BXP
2015-05-07,129.32,132.05,128.76,131.5,728743,BXP
2015-05-08,133.24,135.2,133.11,133.33,713964,BXP
2015-05-11,132.78,133.61,130.39,130.84,837916,BXP
2015-05-12,130.09,132.0,128.93,131.37,522157,BXP
2015-05-13,131.79,133.14,130.28,130.65,716988,BXP
2015-05-14,131.43,133.42,130.65,133.36,599501,BXP
2015-05-15,133.9,135.49,133.575,134.7,901391,BXP
2015-05-18,134.14,134.93,133.225,134.31,536080,BXP
2015-05-19,133.49,135.056,133.09,133.39,537029,BXP
2015-05-20,133.59,134.52,133.15,133.31,434826,BXP
2015-05-21,133.31,133.83,131.74,132.24,735136,BXP
2015-05-22,132.33,133.96,131.67,132.87,420939,BXP
2015-05-26,132.43,132.7,131.04,131.23,643318,BXP
2015-05-27,131.31,132.075,131.3,131.86,606781,BXP
2015-05-28,131.66,132.47,130.69,131.55,660086,BXP
2015-05-29,131.55,132.07,129.7,130.03,1466819,BXP
2015-06-01,130.08,131.86,130.08,131.65,968214,BXP
2015-06-02,131.01,131.07,129.39,129.57,787085,BXP
2015-06-03,129.47,130.29,127.42,127.9,849000,BXP
2015-06-04,127.71,128.43,127.02,127.46,560987,BXP
2015-06-05,126.53,128.44,123.39,126.18,1058875,BXP
2015-06-08,126.67,127.07,125.78,125.99,543611,BXP
2015-06-09,125.99,126.31,124.66,124.89,633197,BXP
2015-06-10,125.03,127.42,124.72,126.22,607999,BXP
2015-06-11,126.71,127.47,126.54,126.77,474025,BXP
2015-06-12,126.28,126.96,125.86,126.1,543509,BXP
2015-06-15,125.66,125.74,124.7,125.1,915656,BXP
2015-06-16,124.9,126.13,124.825,126.02,832410,BXP
2015-06-17,125.95,126.96,124.71,126.91,754345,BXP
2015-06-18,127.43,129.05,127.03,128.09,762940,BXP
2015-06-19,127.58,127.84,126.35,126.71,773512,BXP
2015-06-22,126.78,127.58,125.49,125.62,713453,BXP
2015-06-23,125.2,126.13,124.52,124.97,731546,BXP
2015-06-24,125.15,125.69,124.66,124.87,917491,BXP
2015-06-25,123.62,124.456,123.16,123.26,944075,BXP
2015-06-26,122.52,123.95,122.09,123.43,2556621,BXP
2015-06-29,123.15,124.22,120.77,120.83,921014,BXP
2015-06-30,121.64,122.34,120.44,121.04,782851,BXP
2015-07-01,118.12,122.14,117.9,122.13,887364,BXP
2015-07-02,122.66,123.61,121.66,121.85,771784,BXP
2015-07-06,121.04,122.93,120.28,122.53,824414,BXP
2015-07-07,123.06,125.3,122.54,124.96,856227,BXP
2015-07-08,124.39,124.81,123.58,123.71,607449,BXP
2015-07-09,124.42,125.21,122.815,123.12,469427,BXP
2015-07-10,123.86,124.89,123.63,124.16,749181,BXP
2015-07-13,125.22,125.86,123.77,124.74,837463,BXP
2015-07-14,124.95,125.34,123.71,124.63,702424,BXP
2015-07-15,124.12,124.68,123.71,124.14,908599,BXP
2015-07-16,124.66,126.08,124.66,125.99,742550,BXP
2015-07-17,125.71,125.965,125.06,125.57,910034,BXP
2015-07-20,125.06,126.31,125.06,125.8,738459,BXP
2015-07-21,125.73,126.49,125.36,125.4,778183,BXP
2015-07-22,125.46,126.645,125.46,125.93,778509,BXP
2015-07-23,125.64,125.95,123.33,124.54,734352,BXP
2015-07-24,124.38,125.65,123.98,125.16,607210,BXP
2015-07-27,125.07,126.22,124.83,125.23,644347,BXP
2015-07-28,125.63,125.73,124.39,124.82,579040,BXP
2015-07-29,124.77,126.39,123.65,126.32,710077,BXP
2015-07-30,126.15,127.15,122.61,123.34,1062025,BXP
2015-07-31,124.32,124.99,123.16,123.28,897068,BXP
2015-08-03,123.32,124.85,123.25,124.7,588030,BXP
2015-08-04,124.33,124.82,122.81,123.03,730993,BXP
2015-08-05,123.58,123.58,120.94,121.29,1261202,BXP
2015-08-06,120.76,121.355,118.9075,120.95,837306,BXP
2015-08-07,121.17,121.42,119.39,120.17,868773,BXP
2015-08-10,120.95,120.95,119.11,119.74,683850,BXP
2015-08-11,119.69,120.77,119.112,119.75,890282,BXP
2015-08-12,119.42,119.98,118.19,119.96,942113,BXP
2015-08-13,119.47,121.18,118.01,120.71,1184362,BXP
2015-08-14,120.59,121.98,119.77,121.92,698062,BXP
2015-08-17,121.92,123.115,120.7,122.99,710906,BXP
2015-08-18,122.81,123.05,122.12,122.93,567174,BXP
2015-08-19,122.13,122.96,121.35,122.42,533407,BXP
2015-08-20,121.97,122.625,120.66,120.85,616096,BXP
2015-08-21,120.71,121.15,118.6,118.65,1133276,BXP
2015-08-24,118.65,118.65,94.91,112.33,1154484,BXP
2015-08-25,115.03,115.03,108.6,108.65,1515702,BXP
2015-08-26,110.69,114.415,109.76,113.81,1888872,BXP
2015-08-27,114.8,117.83,114.08,116.79,1309780,BXP
2015-08-28,116.4,116.78,115.37,116.62,979466,BXP
2015-08-31,116.17,116.17,113.24,113.38,1295035,BXP
2015-09-01,112.0,112.96,109.7,110.66,952337,BXP
2015-09-02,112.0,112.71,111.09,111.91,939665,BXP
2015-09-03,112.35,113.05,111.57,111.94,724892,BXP
2015-09-04,110.58,111.04,109.13,109.86,739031,BXP
2015-09-08,111.13,112.14,110.53,111.71,695016,BXP
2015-09-09,113.55,114.97,110.34,110.57,856980,BXP
2015-09-10,110.61,113.3,110.43,111.89,743867,BXP
2015-09-11,111.82,113.99,111.12,113.94,620269,BXP
2015-09-14,114.01,114.12,112.61,113.28,762260,BXP
2015-09-15,112.93,114.97,112.69,114.47,598784,BXP
2015-09-16,114.2,118.17,113.64,117.72,1078100,BXP
2015-09-17,117.45,121.75,116.895,119.46,1309099,BXP
2015-09-18,117.58,120.49,117.58,118.65,1203850,BXP
2015-09-21,118.59,119.89,118.0,118.69,785738,BXP
2015-09-22,117.94,118.75,116.34,116.69,853350,BXP
2015-09-23,116.94,118.04,116.0,117.05,924084,BXP
2015-09-24,116.73,117.77,115.265,115.95,894316,BXP
2015-09-25,116.36,117.55,115.57,116.48,630090,BXP
2015-09-28,115.34,115.87,113.7,114.5,895412,BXP
2015-09-29,114.64,117.75,114.35,117.47,954259,BXP
2015-09-30,118.66,119.6,117.245,118.4,1008779,BXP
2015-10-01,118.97,118.97,117.03,118.62,865468,BXP
2015-10-02,117.97,119.5,116.64,119.47,757645,BXP
2015-10-05,119.8,120.99,119.29,120.62,753741,BXP
2015-10-06,120.49,121.49,119.96,120.32,806215,BXP
2015-10-07,120.46,121.445,119.88,121.25,744375,BXP
2015-10-08,121.25,122.01,119.81,121.89,656903,BXP
2015-10-09,121.78,122.03,120.7601,121.65,477792,BXP
2015-10-12,121.77,122.66,121.01,122.57,686639,BXP
2015-10-13,122.37,122.59,120.34,120.52,719923,BXP
2015-10-14,120.93,121.62,119.69,119.91,674762,BXP
2015-10-15,120.5,120.84,119.83,120.77,818802,BXP
2015-10-16,121.47,122.9,120.99,122.61,872423,BXP
2015-10-19,122.4,124.15,121.88,124.1,532005,BXP
2015-10-20,123.69,124.21,122.43,122.98,729939,BXP
2015-10-21,123.57,123.98,121.21,122.36,2349600,BXP
2015-10-22,123.02,123.92,122.31,123.75,1033016,BXP
2015-10-23,123.53,123.555,121.34,121.87,932113,BXP
2015-10-26,121.87,122.51,120.26,120.94,1265561,BXP
2015-10-27,120.9,122.26,120.62,121.88,751665,BXP
2015-10-28,121.9,122.48,119.79,122.2,538844,BXP
2015-10-29,121.64,123.29,121.64,122.78,792087,BXP
2015-10-30,121.83,126.87,121.2,125.85,1854584,BXP
2015-11-02,125.79,129.9,125.21,129.77,1233847,BXP
2015-11-03,129.63,129.66,127.95,128.59,918416,BXP
2015-11-04,128.62,129.22,126.64,127.12,653715,BXP
2015-11-05,127.0,128.0,126.59,127.91,486543,BXP
2015-11-06,126.05,126.68,123.13,124.19,808089,BXP
2015-11-09,123.93,124.04,121.43,122.68,657693,BXP
2015-11-10,122.9,124.11,122.35,124.0,600002,BXP
2015-11-11,124.15,124.81,123.35,124.34,495454,BXP
2015-11-12,123.89,124.47,122.56,123.21,532401,BXP
2015-11-13,124.51,125.3,122.68,122.86,479288,BXP
2015-11-16,122.59,123.78,121.84,123.78,694755,BXP
2015-11-17,123.44,124.8,122.7,123.43,696860,BXP
2015-11-18,123.7,124.32,122.84,124.14,637348,BXP
2015-11-19,124.54,124.885,123.7,124.34,464280,BXP
2015-11-20,124.87,126.63,124.78,126.52,1185761,BXP
2015-11-23,126.69,127.33,125.465,125.97,561047,BXP
2015-11-24,124.98,125.38,123.43,124.67,631306,BXP
2015-11-25,124.95,125.48,124.18,124.77,508057,BXP
2015-11-27,124.7,126.22,124.155,125.82,257866,BXP
2015-11-30,126.13,126.5,124.62,124.99,818630,BXP
2015-12-01,125.87,126.76,125.43,126.67,671804,BXP
2015-12-02,126.11,126.88,123.21,123.48,732883,BXP
2015-12-03,122.8,123.51,121.63,122.38,821906,BXP
2015-12-04,122.96,125.02,122.18,124.84,1055960,BXP
2015-12-07,124.01,125.23,123.85,125.0,441856,BXP
2015-12-08,124.86,125.5,124.17,124.86,636013,BXP
2015-12-09,124.0,124.87,122.35,123.51,633165,BXP
2015-12-10,123.49,124.6,121.925,122.92,685230,BXP
2015-12-11,121.81,123.5,121.12,123.26,877752,BXP
2015-12-14,122.95,125.58,122.1,125.34,1083610,BXP
2015-12-15,126.26,127.86,125.97,127.01,1207969,BXP
2015-12-16,127.35,130.68,126.9,130.15,1110072,BXP
2015-12-17,130.57,130.57,128.79,130.02,966071,BXP
2015-12-18,129.3,130.07,127.08,127.08,1462149,BXP
2015-12-21,128.08,129.21,126.08,127.07,640254,BXP
2015-12-22,127.99,128.89,127.03,127.24,867679,BXP
2015-12-23,127.42,129.01,127.31,128.95,555907,BXP
2015-12-24,129.15,129.635,128.2,129.01,214440,BXP
2015-12-28,128.78,129.71,128.15,129.62,473118,BXP
2015-12-29,128.77,129.92,128.25,129.82,477430,BXP
2015-12-30,129.44,130.04,128.476,128.6,425095,BXP
2015-12-31,128.91,128.97,127.49,127.54,528575,BXP
2016-01-04,125.28,125.93,122.9,124.2,800871,BXP
2016-01-05,124.26,127.71,123.81,127.26,692577,BXP
2016-01-06,126.66,127.33,126.29,127.24,796059,BXP
2016-01-07,125.51,127.21,124.95,124.98,919129,BXP
2016-01-08,125.0,125.77,121.27,121.48,803059,BXP
2016-01-11,121.95,123.23,121.625,122.68,763429,BXP
2016-01-12,123.4,124.07,120.47,121.01,903329,BXP
2016-01-13,121.15,122.28,118.57,118.73,719803,BXP
2016-01-14,119.35,121.015,119.0825,119.87,929588,BXP
2016-01-15,118.34,118.78,116.72,118.45,808050,BXP
2016-01-19,119.82,120.41,118.21,119.33,602781,BXP
2016-01-20,118.17,118.4,113.84,115.85,1154370,BXP
2016-01-21,116.37,117.71,115.46,116.04,628875,BXP
2016-01-22,117.46,119.74,117.45,119.2,647101,BXP
2016-01-25,119.21,120.38,117.6,117.81,727145,BXP
2016-01-26,118.44,120.69,118.44,120.35,726336,BXP
2016-01-27,119.96,120.73,118.51,119.14,582529,BXP
2016-01-28,119.03,121.16,114.27,115.44,1832029,BXP
2016-01-29,117.31,117.955,114.2,116.21,1888077,BXP
2016-02-01,115.42,118.36,114.83,116.31,1099266,BXP
2016-02-02,115.93,117.29,114.23,114.82,1268018,BXP
2016-02-03,115.81,116.11,114.04,114.7,1088475,BXP
2016-02-04,114.65,118.64,114.37,117.25,1094481,BXP
2016-02-05,116.03,117.25,115.0,115.09,862796,BXP
2016-02-08,114.99,115.13,110.05,111.14,1110500,BXP
2016-02-09,110.32,110.91,107.99,108.97,1175016,BXP
2016-02-10,109.81,112.47,109.17,111.19,679756,BXP
2016-02-11,109.58,109.91,107.81,108.18,936822,BXP
2016-02-12,109.07,109.75,107.28,108.61,714858,BXP
2016-02-16,110.3,110.54,108.865,110.29,1096569,BXP
2016-02-17,111.51,113.3,111.41,111.97,745130,BXP
2016-02-18,111.78,112.42,110.52,111.62,964104,BXP
2016-02-19,111.04,113.17,109.96,112.4,870766,BXP
2016-02-22,113.86,115.12,113.15,114.76,973249,BXP
2016-02-23,114.18,116.31,113.47,114.35,1439414,BXP
2016-02-24,113.72,114.39,112.38,113.72,701691,BXP
2016-02-25,114.56,116.18,113.84,115.18,639514,BXP
2016-02-26,114.91,115.09,113.76,113.9,685492,BXP
2016-02-29,114.09,116.095,113.66,114.14,1246708,BXP
2016-03-01,115.0,118.1,114.29,118.06,816132,BXP
2016-03-02,117.52,118.1,116.78,118.03,584859,BXP
2016-03-03,117.67,118.66,117.32,118.4,763669,BXP
2016-03-04,118.33,118.735,117.75,118.58,777085,BXP
2016-03-07,117.41,119.29,117.41,118.65,477275,BXP
2016-03-08,118.22,118.91,116.9,117.1,587683,BXP
2016-03-09,117.43,118.28,117.02,117.34,701550,BXP
2016-03-10,118.07,118.56,115.69,117.12,362483,BXP
2016-03-11,117.9,122.86,117.02,122.7,1192108,BXP
2016-03-14,122.32,122.96,121.48,122.72,692940,BXP
2016-03-15,122.12,123.74,121.54,123.37,782559,BXP
2016-03-16,122.54,125.83,122.39,125.37,822233,BXP
2016-03-17,125.61,127.64,124.7,127.0,880231,BXP
2016-03-18,127.12,127.5199,126.25,126.66,1233305,BXP
2016-03-21,126.1,127.0,125.36,125.95,1263308,BXP
2016-03-22,125.72,126.51,124.44,125.32,934384,BXP
2016-03-23,125.25,125.73,124.18,124.25,856912,BXP
2016-03-24,123.78,124.25,122.35,123.87,688925,BXP
2016-03-28,124.01,125.46,123.7,124.94,503677,BXP
2016-03-29,124.17,126.955,123.9,126.77,579036,BXP
2016-03-30,126.99,127.77,126.48,126.72,602599,BXP
2016-03-31,126.69,127.23,126.04,127.08,717670,BXP
2016-04-01,126.72,127.94,126.17,127.29,604979,BXP
2016-04-04,127.26,127.82,126.82,127.5,540069,BXP
2016-04-05,127.1,128.06,126.66,127.03,521433,BXP
2016-04-06,126.85,127.99,125.51,127.9,493812,BXP
2016-04-07,127.34,127.79,125.71,126.21,599195,BXP
2016-04-08,126.85,128.65,126.061,127.12,568531,BXP
2016-04-11,127.52,127.99,126.6205,126.9,467255,BXP
2016-04-12,127.5,129.73,127.37,129.2,828670,BXP
2016-04-13,129.84,129.88,127.8,128.35,727707,BXP
2016-04-14,128.38,128.84,127.885,128.32,482658,BXP
2016-04-15,128.42,129.8,127.7201,129.58,539280,BXP
2016-04-18,129.36,130.165,128.35,130.01,700853,BXP
2016-04-19,130.3,131.16,129.69,131.14,434035,BXP
2016-04-20,131.23,131.33,128.49,128.68,430372,BXP
2016-04-21,128.68,129.74,127.44,127.9,661875,BXP
2016-04-22,128.49,129.46,127.91,129.4,416096,BXP
2016-04-25,128.6,130.155,128.12,130.0,563987,BXP
2016-04-26,130.79,131.2447,129.68,130.55,585328,BXP
2016-04-27,130.3,131.58,128.92,130.6,613052,BXP
2016-04-28,130.26,131.15,129.1701,129.65,466503,BXP
2016-04-29,128.99,129.68,128.04,128.86,821366,BXP
2016-05-02,129.56,131.45,128.74,131.11,459987,BXP
2016-05-03,130.29,131.06,129.11,129.94,492065,BXP
2016-05-04,128.96,131.02,128.37,130.58,805927,BXP
2016-05-05,130.5,131.14,129.895,130.86,596107,BXP
2016-05-06,130.78,131.2923,129.5301,130.9,922685,BXP
2016-05-09,131.215,132.32,130.85,132.27,760070,BXP
2016-05-10,132.95,133.59,132.36,133.13,850412,BXP
2016-05-11,133.0,133.0,130.38,130.9,967963,BXP
2016-05-12,131.12,131.6,130.11,131.38,606267,BXP
2016-05-13,130.97,130.97,129.42,130.06,635108,BXP
2016-05-16,130.14,131.02,129.495,130.81,462059,BXP
2016-05-17,130.37,131.09,129.54,130.39,922699,BXP
2016-05-18,129.9,130.72,125.76,127.25,1555407,BXP
2016-05-19,125.44,126.17,123.45,123.71,1193613,BXP
2016-05-20,124.71,125.18,123.69,124.39,1094628,BXP
2016-05-23,124.7,125.0,123.75,124.44,712789,BXP
2016-05-24,125.43,127.075,124.775,125.86,767738,BXP
2016-05-25,126.13,126.13,124.255,125.26,862969,BXP
2016-05-26,125.26,125.3725,124.47,124.8,632271,BXP
2016-05-27,125.06,126.27,124.66,125.41,573119,BXP
2016-05-31,125.9,126.655,125.0801,125.63,948528,BXP
2016-06-01,125.2,127.19,124.905,127.11,732079,BXP
2016-06-02,126.76,127.41,125.84,127.26,624655,BXP
2016-06-03,127.93,128.66,126.88,127.78,736955,BXP
2016-06-06,127.67,128.0,126.18,127.06,761931,BXP
2016-06-07,127.27,128.41,127.27,127.89,378224,BXP
2016-06-08,127.78,128.2799,127.62,128.07,481311,BXP
2016-06-09,127.05,129.26,127.05,128.98,457560,BXP
2016-06-10,128.21,129.1,127.58,128.23,638611,BXP
2016-06-13,128.51,129.605,126.85,127.12,997247,BXP
2016-06-14,126.98,127.56,125.53,126.22,747264,BXP
2016-06-15,126.34,127.82,125.885,126.69,731442,BXP
2016-06-16,126.17,126.75,125.43,126.56,839662,BXP
2016-06-17,126.24,127.06,125.41,126.69,910028,BXP
2016-06-20,127.66,128.82,126.73,126.85,913077,BXP
2016-06-21,127.58,128.43,127.12,127.59,538037,BXP
2016-06-22,128.01,129.49,127.65,128.17,795005,BXP
2016-06-23,129.16,130.01,128.92,129.98,489295,BXP
2016-06-24,126.94,129.35,126.09,128.03,2652295,BXP
2016-06-27,127.14,127.45,125.16,126.51,1180039,BXP
2016-06-28,126.77,128.96,126.51,128.93,986027,BXP
2016-06-29,129.69,131.5,129.69,131.5,969416,BXP
2016-06-30,131.63,131.99,130.2,131.9,818453,BXP
2016-07-01,132.09,133.04,131.81,132.03,462029,BXP
2016-07-05,131.91,133.62,131.78,133.47,883267,BXP
2016-07-06,133.06,133.47,131.4,131.48,968680,BXP
2016-07-07,131.29,131.29,129.49,130.03,803437,BXP
2016-07-08,130.97,133.61,130.655,133.32,658039,BXP
2016-07-11,134.0,134.81,132.75,134.53,460197,BXP
2016-07-12,134.44,136.13,133.82,135.97,894795,BXP
2016-07-13,136.53,136.65,135.55,136.61,544412,BXP
2016-07-14,136.53,137.13,135.63,135.86,440443,BXP
2016-07-15,136.04,136.22,134.71,136.05,571597,BXP
2016-07-18,136.31,136.61,135.1,136.53,483997,BXP
2016-07-19,136.52,137.61,136.015,137.45,618059,BXP
2016-07-20,137.44,137.44,136.62,137.15,486161,BXP
2016-07-21,136.68,137.59,136.345,137.56,360670,BXP
2016-07-22,137.52,139.37,136.89,138.92,503863,BXP
2016-07-25,138.84,139.11,138.0,139.07,429589,BXP
2016-07-26,139.47,139.47,137.51,138.85,559240,BXP
2016-07-27,138.86,139.32,137.37,138.65,747722,BXP
2016-07-28,138.74,140.51,138.56,139.44,624825,BXP
2016-07-29,139.17,142.63,139.17,142.13,834021,BXP
2016-08-01,142.13,142.85,141.81,142.47,620081,BXP
2016-08-02,139.34,142.93,139.34,140.64,680555,BXP
2016-08-03,140.56,141.09,139.56,140.41,623910,BXP
2016-08-04,140.69,141.12,139.51,140.87,586220,BXP
2016-08-05,141.21,142.42,140.89,142.11,835413,BXP
2016-08-08,142.0,142.97,141.37,142.8,640754,BXP
2016-08-09,142.18,143.47,142.05,143.4,516257,BXP
2016-08-10,143.62,144.02,142.81,143.39,610245,BXP
2016-08-11,143.47,143.61,141.45,142.35,455016,BXP
2016-08-12,142.47,143.94,142.47,142.82,317170,BXP
2016-08-15,143.26,143.9,143.08,143.61,620927,BXP
2016-08-16,142.9,142.9,141.695,142.35,429261,BXP
2016-08-17,142.31,142.93,141.05,142.88,558234,BXP
2016-08-18,142.95,143.35,141.76,142.37,640262,BXP
2016-08-19,141.68,141.97,140.6,141.35,764779,BXP
2016-08-22,141.47,142.29,140.986,141.87,468776,BXP
2016-08-23,142.42,142.645,141.33,141.35,518096,BXP
2016-08-24,141.62,141.62,140.18,140.35,473651,BXP
2016-08-25,140.46,142.17,140.22,140.49,560370,BXP
2016-08-26,140.85,141.51,138.07,139.17,577116,BXP
2016-08-29,139.46,140.9,139.24,140.46,488195,BXP
2016-08-30,140.69,140.69,138.93,140.45,556311,BXP
2016-08-31,140.09,140.39,139.2,140.13,1144928,BXP
2016-09-01,140.28,141.22,139.525,141.06,844430,BXP
2016-09-02,141.57,143.65,141.38,142.3,511603,BXP
2016-09-06,142.4,142.76,141.26,142.75,582614,BXP
2016-09-07,142.49,143.3,141.83,143.17,367780,BXP
2016-09-08,142.49,142.835,141.255,141.82,1309137,BXP
2016-09-09,140.47,140.47,135.21,135.22,1075477,BXP
2016-09-12,134.73,138.88,134.73,138.43,1177948,BXP
2016-09-13,137.08,137.6499,134.8,134.87,836732,BXP
2016-09-14,135.13,135.94,134.21,134.79,408456,BXP
2016-09-15,134.65,135.25,133.84,134.76,662053,BXP
2016-09-16,134.15,134.88,132.83,134.7,1299205,BXP
2016-09-19,135.45,135.95,134.9,135.24,514189,BXP
2016-09-20,135.96,136.23,134.87,135.32,487543,BXP
2016-09-21,135.52,137.44,133.38,137.15,533391,BXP
2016-09-22,138.52,139.56,138.46,139.04,596864,BXP
2016-09-23,138.65,140.26,137.6,139.68,671850,BXP
2016-09-26,139.12,139.9,138.87,139.09,530938,BXP
2016-09-27,139.41,139.49,137.67,138.12,581820,BXP
2016-09-28,137.68,138.7,137.38,138.38,698153,BXP
2016-09-29,137.49,138.48,136.31,136.31,678863,BXP
2016-09-30,137.39,137.9,135.87,136.29,840669,BXP
2016-10-03,135.42,135.47,133.0,133.39,515336,BXP
2016-10-04,134.4,134.4,130.63,131.43,725139,BXP
2016-10-05,132.07,132.08,128.15,128.33,738254,BXP
2016-10-06,127.22,129.15,126.22,128.89,1019764,BXP
2016-10-07,129.09,130.55,127.97,129.03,752882,BXP
2016-10-10,129.24,130.33,128.39,128.71,559631,BXP
2016-10-11,128.5,129.0,127.09,127.44,630071,BXP
2016-10-12,127.55,128.29,127.36,128.18,790376,BXP
2016-10-13,127.4,129.04,127.4,128.76,1101124,BXP
2016-10-14,128.08,128.91,126.5,126.9,1089353,BXP
2016-10-17,126.91,127.9025,126.41,126.51,859979,BXP
2016-10-18,127.16,127.91,125.98,127.18,849463,BXP
2016-10-19,127.38,127.64,126.6,127.28,510810,BXP
2016-10-20,127.42,127.9,125.56,126.1,597399,BXP
2016-10-21,125.15,126.04,124.89,125.88,669524,BXP
2016-10-24,126.61,127.31,125.63,126.18,606457,BXP
2016-10-25,125.8,126.17,124.87,125.33,781639,BXP
2016-10-26,124.52,125.0,120.91,122.89,1102586,BXP
2016-10-27,121.77,121.91,118.45,119.78,1502108,BXP
2016-10-28,120.25,120.95,118.43,118.94,1023411,BXP
2016-10-31,119.28,120.71,118.41,120.48,880995,BXP
2016-11-01,120.28,120.37,116.75,117.14,978397,BXP
2016-11-02,117.18,117.915,114.29,114.33,1274115,BXP
2016-11-03,114.15,114.97,113.69,114.07,933026,BXP
2016-11-04,114.45,116.21,113.76,116.08,1045251,BXP
2016-11-07,117.94,118.58,116.68,118.01,1321193,BXP
2016-11-08,117.8,118.78,117.42,118.08,887378,BXP
2016-11-09,116.07,119.06,114.55,117.8,1052772,BXP
2016-11-10,118.28,122.6,116.2,122.31,2173629,BXP
2016-11-11,122.16,125.37,122.14,122.5,2278637,BXP
2016-11-14,122.5,126.47,122.42,126.07,1613505,BXP
2016-11-15,126.15,127.44,124.26,124.52,1683093,BXP
2016-11-16,124.4,125.02,121.95,122.76,914860,BXP
2016-11-17,122.62,123.645,121.6001,121.66,513008,BXP
2016-11-18,121.7,122.61,121.04,121.16,1582307,BXP
2016-11-21,121.29,122.67,120.62,120.93,873170,BXP
2016-11-22,121.54,123.1,120.42,122.75,958689,BXP
2016-11-23,122.08,122.5,121.35,122.43,450883,BXP
2016-11-25,122.48,123.83,122.48,122.99,237263,BXP
2016-11-28,122.55,124.38,122.55,123.78,987427,BXP
2016-11-29,124.09,126.06,123.75,125.26,1053051,BXP
2016-11-30,124.53,125.1,123.11,123.88,1204051,BXP
2016-12-01,123.17,123.45,121.175,121.79,1069624,BXP
2016-12-02,122.76,124.26,121.89,123.11,762497,BXP
2016-12-05,123.62,124.47,122.83,124.12,834832,BXP
2016-12-06,124.49,126.92,124.235,126.03,786366,BXP
2016-12-07,126.19,129.05,126.19,128.84,770523,BXP
2016-12-08,128.345,130.66,126.86,129.5,741621,BXP
2016-12-09,128.67,129.68,127.77,128.74,628343,BXP
2016-12-12,128.02,129.38,127.73,129.35,628483,BXP
2016-12-13,130.08,130.39,127.31,129.02,780712,BXP
2016-12-14,128.95,128.95,125.01,125.12,1075727,BXP
2016-12-15,125.25,126.01,121.87,122.45,1260000,BXP
2016-12-16,122.97,125.36,122.97,124.34,1413636,BXP
2016-12-19,124.7,127.06,124.7,126.15,650954,BXP
2016-12-20,126.28,127.33,125.88,127.29,578910,BXP
2016-12-21,127.52,128.0,124.53,124.59,1083739,BXP
2016-12-22,124.2,124.75,122.29,124.53,749786,BXP
2016-12-23,124.64,124.64,123.02,124.07,503287,BXP
2016-12-27,124.14,124.99,123.3,124.25,467125,BXP
2016-12-28,123.4,123.52,121.74,122.46,509937,BXP
2016-12-29,122.87,124.29,121.465,123.67,497099,BXP
2016-12-30,123.82,126.48,123.51,125.78,792511,BXP
2017-01-03,127.7,127.93,125.99,127.18,813917,BXP
2017-01-04,127.66,131.61,127.22,131.22,1323452,BXP
2017-01-05,130.2,132.55,128.76,131.85,1402999,BXP
2017-01-06,131.59,132.51,131.21,131.55,757477,BXP
2017-01-09,131.06,131.4,129.96,130.24,818840,BXP
2017-01-10,129.82,130.23,128.71,128.79,675848,BXP
2017-01-11,128.64,129.47,126.74,127.0,913460,BXP
2017-01-12,126.93,129.12,126.51,129.01,696555,BXP
2017-01-13,128.91,129.53,128.28,128.5,513173,BXP
2017-01-17,128.69,129.49,128.515,129.4,723578,BXP
2017-01-18,129.59,130.47,128.92,130.36,611400,BXP
2017-01-19,130.33,130.48,128.4,128.45,844901,BXP
2017-01-20,128.61,129.37,128.18,129.25,649359,BXP
2017-01-23,128.88,130.91,128.68,130.6,615763,BXP
2017-01-24,130.88,132.43,130.39,132.21,693686,BXP
2017-01-25,132.61,132.61,129.95,130.24,796728,BXP
2017-01-26,130.62,131.5,130.31,131.35,441296,BXP
2017-01-27,131.58,131.685,129.93,130.75,537147,BXP
2017-01-30,130.9,130.9,129.25,130.27,772749,BXP
2017-01-31,130.44,132.37,130.4,130.9,1015929,BXP
2017-02-01,131.25,134.37,129.13,129.27,1004879,BXP
2017-02-02,129.09,131.15,129.09,130.47,670895,BXP
2017-02-03,132.48,133.48,130.34,130.72,627113,BXP
2017-02-06,130.77,131.94,130.48,131.32,547821,BXP
2017-02-07,131.54,133.31,130.32,130.64,582051,BXP
2017-02-08,130.73,132.125,130.64,131.57,649444,BXP
2017-02-09,132.13,132.48,131.21,131.98,420249,BXP
2017-02-10,131.82,134.05,131.47,134.0,561770,BXP
2017-02-13,134.35,135.01,133.28,134.76,671351,BXP
2017-02-14,134.46,136.04,133.16,135.79,991896,BXP
2017-02-15,135.31,136.47,134.52,135.98,1301915,BXP
2017-02-16,136.22,138.21,135.47,136.84,890965,BXP
2017-02-17,137.2,137.5,135.73,137.19,1399147,BXP
2017-02-21,136.87,139.12,136.84,138.83,729583,BXP
2017-02-22,139.03,139.16,136.51,138.66,895629,BXP
2017-02-23,138.97,139.59,138.31,139.17,681503,BXP
2017-02-24,139.1,139.1,137.13,138.12,917272,BXP
2017-02-27,138.44,140.13,137.66,139.88,720975,BXP
2017-02-28,139.72,139.72,138.58,139.03,851063,BXP
2017-03-01,138.95,139.35,137.69,137.84,876467,BXP
2017-03-02,137.52,137.69,135.29,135.56,1162045,BXP
2017-03-03,135.2,135.82,134.14,135.48,812285,BXP
2017-03-06,135.21,135.65,134.34,135.43,701880,BXP
2017-03-07,135.44,135.75,134.85,135.66,495347,BXP
2017-03-08,135.25,135.25,133.92,134.09,693467,BXP
2017-03-09,134.39,135.205,131.86,132.03,945742,BXP
2017-03-10,133.25,133.94,129.76,130.43,857048,BXP
2017-03-13,130.52,131.56,129.83,130.48,944021,BXP
2017-03-14,130.34,130.72,129.33,129.93,593563,BXP
2017-03-15,130.37,133.52,129.81,132.99,954197,BXP
2017-03-16,132.78,133.66,132.19,132.46,517849,BXP
2017-03-17,132.71,133.87,132.2,133.19,899943,BXP
2017-03-20,133.18,133.95,132.36,133.11,501921,BXP
2017-03-21,133.72,134.0799,132.01,132.62,869406,BXP
2017-03-22,133.05,133.4,130.82,132.24,561880,BXP
2017-03-23,132.06,134.655,132.04,133.85,984630,BXP
2017-03-24,133.81,134.35,132.02,132.48,879177,BXP
2017-03-27,132.18,132.87,130.85,131.32,634716,BXP
2017-03-28,131.35,131.91,129.39,131.32,701547,BXP
2017-03-29,130.7,131.24,130.13,131.14,1071732,BXP
2017-03-30,130.83,131.57,130.05,131.38,665133,BXP
2017-03-31,131.15,132.56,130.255,132.41,887545,BXP
2017-04-03,132.5,133.4,131.975,133.02,632511,BXP
2017-04-04,132.95,134.37,131.69,133.85,1087605,BXP
2017-04-05,133.89,134.95,133.745,134.17,582168,BXP
2017-04-06,133.96,134.72,133.4,134.56,687084,BXP
2017-04-07,134.44,136.03,134.21,134.68,752549,BXP
2017-04-10,134.5,136.07,134.13,135.65,699879,BXP
2017-04-11,135.69,136.9,135.31,136.83,637748,BXP
2017-04-12,136.5,137.35,136.15,136.59,1048397,BXP
2017-04-13,136.52,136.73,135.06,135.52,640337,BXP
2017-04-17,136.17,136.89,135.37,136.87,444996,BXP
2017-04-18,136.54,137.13,135.28,135.74,501605,BXP
2017-04-19,135.67,135.99,134.26,134.68,681223,BXP
2017-04-20,134.97,134.97,133.08,134.64,546882,BXP
2017-04-21,134.63,135.02,134.17,134.35,416841,BXP
2017-04-24,134.55,135.06,131.88,132.79,579123,BXP
2017-04-25,133.07,134.05,132.305,133.97,641344,BXP
2017-04-26,132.54,133.5,127.23,127.35,1192765,BXP
2017-04-27,127.39,127.88,125.71,125.99,947533,BXP
2017-04-28,125.65,126.69,125.56,126.6,805375,BXP
2017-05-01,126.85,127.315,125.97,126.97,591110,BXP
2017-05-02,126.87,127.19,125.99,126.86,531775,BXP
2017-05-03,127.31,127.35,124.31,124.79,670371,BXP
2017-05-04,124.5,124.5,122.44,123.37,1009337,BXP
2017-05-05,123.78,124.06,123.14,123.9,727112,BXP
2017-05-08,124.28,124.69,122.51,123.55,754318,BXP
2017-05-09,123.45,123.615,122.43,123.12,432618,BXP
2017-05-10,122.77,123.6,122.11,123.02,857861,BXP
2017-05-11,122.13,122.28,120.68,121.24,887914,BXP
2017-05-12,121.26,121.5161,120.62,120.94,703285,BXP
2017-05-15,120.89,121.73,120.05,120.53,625836,BXP
2017-05-16,121.03,121.19,119.94,120.89,754905,BXP
2017-05-17,120.72,121.555,120.2,120.44,754617,BXP
2017-05-18,120.67,122.58,119.58,120.27,948647,BXP
2017-05-19,120.23,122.02,119.54,121.01,665422,BXP
2017-05-22,120.98,121.889,120.81,121.03,918384,BXP
2017-05-23,121.37,123.17,120.95,121.84,867822,BXP
2017-05-24,121.91,122.33,121.43,121.87,627047,BXP
2017-05-25,122.14,122.7,121.67,122.0,503821,BXP
2017-05-26,121.69,122.0,120.74,121.35,400926,BXP
2017-05-30,121.3,121.81,120.82,120.82,417706,BXP
2017-05-31,121.11,121.72,120.78,121.32,833625,BXP
2017-06-01,120.92,122.08,120.515,121.75,617058,BXP
2017-06-02,122.5,122.83,121.82,122.36,599018,BXP
2017-06-05,122.24,122.65,121.26,122.24,412715,BXP
2017-06-06,122.18,122.18,120.22,120.93,514438,BXP
2017-06-07,121.1,121.885,121.1,121.73,714250,BXP
2017-06-08,121.92,122.61,120.87,122.6,489841,BXP
2017-06-09,122.35,125.7,122.08,125.24,889498,BXP
2017-06-12,125.18,127.56,125.1,127.11,811214,BXP
2017-06-13,126.52,127.84,125.4618,126.82,657986,BXP
2017-06-14,127.3,127.78,126.03,126.62,550109,BXP
2017-06-15,125.9,127.59,125.9,127.28,599734,BXP
2017-06-16,127.54,128.04,125.64,126.12,934012,BXP
2017-06-19,126.0,126.28,124.72,125.83,528833,BXP
2017-06-20,125.7,126.38,124.35,125.96,483210,BXP
2017-06-21,125.98,126.46,124.3,125.12,409485,BXP
2017-06-22,124.88,125.85,124.2,124.84,530915,BXP
2017-06-23,124.81,126.26,124.745,125.57,776880,BXP
2017-06-26,126.11,126.51,125.39,125.73,612695,BXP
2017-06-27,125.42,125.87,123.64,123.75,834004,BXP
2017-06-28,123.71,123.87,122.79,123.39,560311,BXP
2017-06-29,122.91,123.7999,122.34,123.18,644150,BXP
2017-06-30,123.5,124.02,122.63,123.02,580200,BXP
2017-07-03,123.6,125.08,123.43,124.95,298180,BXP
2017-07-05,125.03,125.09,122.61,122.99,649487,BXP
2017-07-06,122.51,122.89,119.92,119.97,626766,BXP
2017-07-07,119.97,120.81,119.6,120.13,472653,BXP
2017-07-10,120.14,121.0,117.71,117.98,805011,BXP
2017-07-11,117.87,118.18,116.77,117.7,693078,BXP
2017-07-12,118.06,119.54,118.06,119.25,512760,BXP
2017-07-13,119.59,121.01,119.26,120.37,607346,BXP
2017-07-14,120.85,122.38,120.72,121.7,502132,BXP
2017-07-17,121.69,122.41,121.035,121.56,655739,BXP
2017-07-18,121.48,121.93,118.88,119.14,832129,BXP
2017-07-19,119.1,120.625,118.87,120.36,765601,BXP
2017-07-20,120.3,120.58,118.75,118.81,510682,BXP
2017-07-21,118.6,119.28,118.28,118.91,401931,BXP
2017-07-24,119.09,119.54,118.38,119.01,490362,BXP
2017-07-25,119.5,119.5,118.33,119.27,514193,BXP
2017-07-26,119.36,120.425,118.77,120.37,410195,BXP
2017-07-27,120.15,121.45,118.72,121.21,595181,BXP
2017-07-28,121.24,122.46,120.71,122.33,701270,BXP
2017-07-31,122.32,122.77,119.92,120.91,1048746,BXP
2017-08-01,123.7,124.7,123.33,124.22,765444,BXP
2017-08-02,122.99,125.0,121.13,121.83,886593,BXP
2017-08-03,121.85,123.82,121.85,123.71,694803,BXP
2017-08-04,123.7,124.7,123.33,124.22,765444,BXP
2017-08-07,124.21,124.21,122.51,122.75,422287,BXP
2017-08-08,122.51,123.47,122.14,122.96,663040,BXP
2017-08-09,122.8,122.8,121.42,121.67,503662,BXP
2017-08-10,121.19,121.47,120.47,121.27,555182,BXP
2017-08-11,120.95,121.5,119.02,120.05,564776,BXP
2017-08-14,120.43,122.785,120.43,122.51,670172,BXP
2017-08-15,122.35,122.68,120.44,122.43,749868,BXP
2017-08-16,122.48,123.11,121.49,122.03,668421,BXP
2017-08-17,121.28,121.875,120.61,121.06,744691,BXP
2017-08-18,120.73,120.75,118.3,119.83,866242,BXP
2017-08-21,119.94,121.76,119.37,120.77,474952,BXP
2017-08-22,120.77,120.96,119.35,119.62,631320,BXP
2017-08-23,119.53,121.65,119.35,121.05,433611,BXP
2017-08-24,121.26,122.31,119.77,119.89,1021768,BXP
2017-08-25,120.38,122.01,119.56,121.46,525961,BXP
2017-08-28,121.8,122.24,119.32,120.25,630178,BXP
2017-08-29,120.22,120.555,118.89,119.5,483189,BXP
2017-08-30,119.23,120.48,118.22,120.19,409881,BXP
2017-08-31,120.46,121.27,120.05,120.6,830023,BXP
2017-09-01,120.93,122.05,120.37,121.3,513930,BXP
2017-09-05,121.3,121.98,119.69,120.37,532278,BXP
2017-09-06,120.94,121.8926,120.63,120.93,410914,BXP
2017-09-07,121.17,121.48,119.79,120.91,485274,BXP
2017-09-08,120.62,120.925,119.95,120.17,444125,BXP
2017-09-11,120.83,121.37,120.26,120.71,555211,BXP
2017-09-12,120.7,121.59,119.71,120.2,414082,BXP
2017-09-13,120.0,120.375,119.34,119.96,518627,BXP
2017-09-14,119.93,122.37,119.6,122.33,510241,BXP
2017-09-15,122.68,122.68,120.61,122.4,832698,BXP
2017-09-18,122.16,122.73,121.1,121.68,813722,BXP
2017-09-19,121.59,121.63,119.47,119.64,813163,BXP
2017-09-20,120.02,120.84,119.885,120.78,630762,BXP
2017-09-21,120.66,123.69,120.66,122.84,1011396,BXP
2017-09-22,122.67,123.75,121.66,121.68,466720,BXP
2017-09-25,121.34,123.48,121.14,122.63,459724,BXP
2017-09-26,122.69,124.12,122.5,123.75,612899,BXP
2017-09-27,123.5,123.81,122.5,122.82,458613,BXP
2017-09-28,122.16,122.93,121.92,122.77,537458,BXP
2017-09-29,122.4,123.35,122.29,122.88,705949,BXP
2017-10-02,122.93,123.31,121.77,121.93,661956,BXP
2017-10-03,121.74,122.6,120.72,122.36,849395,BXP
2017-10-04,121.82,123.885,121.82,123.7,831301,BXP
2017-10-05,123.88,126.04,123.88,125.06,737595,BXP
2017-10-06,124.95,126.94,124.42,126.92,1226176,BXP
2017-10-09,126.63,127.28,126.4,127.17,738735,BXP
2017-10-10,127.07,127.98,126.51,127.1,474202,BXP
2017-10-11,127.0,128.73,127.0,128.28,602454,BXP
2017-10-12,128.1,128.4799,127.25,128.0,542377,BXP
2017-10-13,128.3,128.99,127.2,128.29,502806,BXP
2017-10-16,128.31,128.72,127.77,128.38,409126,BXP
2017-10-17,128.16,128.7299,127.93,128.06,506810,BXP
2017-10-18,128.12,128.65,126.66,126.67,497286,BXP
2017-10-19,126.56,126.59,123.46,123.63,909868,BXP
2017-10-20,123.87,123.93,121.99,122.93,687673,BXP
2017-10-23,123.32,123.68,122.34,122.88,414061,BXP
2017-10-24,122.6,123.04,121.37,121.42,452217,BXP
2017-10-25,121.47,122.18,120.25,121.55,481373,BXP
2017-10-26,122.25,122.25,120.4,121.28,409636,BXP
2017-10-27,121.09,121.84,120.56,121.23,452089,BXP
2017-10-30,121.09,121.81,120.31,120.81,392961,BXP
2017-10-31,120.5,121.52,119.92,121.18,577357,BXP
2017-11-01,121.24,122.74,121.08,121.98,614901,BXP
2017-11-02,122.0,123.69,121.44,122.77,682552,BXP
2017-11-03,122.07,122.13,119.74,120.68,1067619,BXP
2017-11-06,120.96,123.79,120.96,123.43,639878,BXP
2017-11-07,123.52,124.6158,123.07,124.19,563172,BXP
2017-11-08,124.08,125.25,123.91,124.74,620928,BXP
2017-11-09,124.62,126.13,124.1,126.01,752373,BXP
2017-11-10,125.1,126.65,125.09,125.85,566855,BXP
2017-11-13,126.19,126.365,125.29,125.93,386724,BXP
2017-11-14,125.72,126.41,124.18,124.78,543494,BXP
2017-11-15,124.85,125.02,123.94,124.15,409279,BXP
2017-11-16,123.89,125.74,123.84,125.18,604235,BXP
2017-11-17,124.56,125.49,124.54,125.04,360006,BXP
2017-11-20,125.25,125.3902,124.415,124.57,473549,BXP
2017-11-21,125.12,125.43,124.43,125.2,480384,BXP
2017-11-22,124.68,125.59,124.57,125.0,351615,BXP
2017-11-24,125.41,125.75,125.0,125.16,134916,BXP
2017-11-27,125.49,126.025,124.9657,125.23,351578,BXP
2017-11-28,125.45,125.68,124.15,124.69,401368,BXP
2017-11-29,124.73,125.4,124.18,125.05,534302,BXP
2017-11-30,125.48,126.265,124.6,125.38,1001384,BXP
2017-12-01,125.93,127.13,125.34,127.13,781437,BXP
2017-12-04,127.08,128.32,126.85,127.84,1802745,BXP
2017-12-05,128.19,128.52,125.41,125.49,549136,BXP
2017-12-06,125.83,126.14,124.48,125.41,1411607,BXP
2017-12-07,125.03,125.38,123.8,123.95,837504,BXP
2017-12-08,124.37,125.03,123.29,124.66,518511,BXP
2017-12-11,124.46,125.16,124.27,125.05,511305,BXP
2017-12-12,125.59,126.53,124.705,126.18,499837,BXP
2017-12-13,126.37,127.04,125.81,126.37,761165,BXP
2017-12-14,126.66,127.14,125.85,126.71,608292,BXP
2017-12-15,127.59,129.775,127.085,129.41,2158083,BXP
2017-12-18,129.89,132.0,129.45,130.96,1882469,BXP
2017-12-19,130.5,130.88,128.33,128.84,925093,BXP
2017-12-20,128.21,128.83,127.69,127.85,1903156,BXP
2017-12-21,127.92,128.42,126.71,126.94,702548,BXP
2017-12-22,126.915,127.76,126.77,127.34,382514,BXP
2017-12-26,127.69,128.59,126.94,128.49,330908,BXP
2017-12-27,128.95,129.34,128.0,129.09,544493,BXP
2017-12-28,128.06,128.88,127.67,128.84,457053,BXP
2017-12-29,129.1,130.42,129.025,130.03,650606,BXP
2018-01-02,130.39,130.39,128.89,129.28,689987,BXP
2018-01-03,129.57,129.8,128.731,129.35,570631,BXP
2018-01-04,129.0,129.0,126.46,126.48,2078973,BXP
2018-01-05,126.83,127.97,126.515,127.86,860912,BXP
2018-01-08,127.54,128.0,125.82,126.74,724340,BXP
2018-01-09,126.05,126.4,125.22,125.4,598889,BXP
2018-01-10,124.98,124.98,123.615,124.65,582601,BXP
2018-01-11,124.91,125.15,123.73,123.86,447865,BXP
2018-01-12,123.99,124.27,122.23,122.33,637036,BXP
2018-01-16,122.74,124.535,121.44,121.56,826741,BXP
2018-01-17,122.33,122.6,120.855,122.5,844437,BXP
2018-01-18,122.07,122.31,120.68,121.18,1080886,BXP
2018-01-19,121.66,122.31,120.89,121.95,1061517,BXP
2018-01-22,121.95,123.68,121.7001,123.47,1067107,BXP
2018-01-23,123.62,124.29,123.28,124.15,1083235,BXP
2018-01-24,124.08,124.63,122.89,123.24,603827,BXP
2018-01-25,123.12,123.62,121.5,122.68,846394,BXP
2018-01-26,123.21,123.62,121.84,122.97,559227,BXP
2018-01-29,122.37,122.63,121.2,121.34,604248,BXP
2018-01-30,120.89,121.74,119.36,119.42,1106796,BXP
2018-01-31,119.97,125.37,119.97,123.71,2001103,BXP
2018-02-01,123.59,123.88,119.125,119.19,1020514,BXP
2018-02-02,118.09,119.59,117.34,119.34,977951,BXP
2018-02-05,118.5,120.72,114.601,114.74,1051909,BXP
2018-02-06,112.95,115.66,111.87,115.32,1731981,BXP
2018-02-07,114.96,116.965,114.96,115.34,927972,BXP
2013-02-08,33.25,33.455,33.14,33.38,2919543,CAG
2013-02-11,33.49,33.53,33.265,33.37,3441645,CAG
2013-02-12,33.47,33.5,33.26,33.3,4307639,CAG
2013-02-13,33.42,33.6,33.35,33.48,3441691,CAG
2013-02-14,33.63,33.9,33.59,33.78,4943491,CAG
2013-02-15,33.89,33.93,33.5,33.73,4932280,CAG
2013-02-19,33.78,33.94,33.264,33.45,8966256,CAG
2013-02-20,33.61,34.0,33.51,33.65,4383666,CAG
2013-02-21,33.69,33.8,33.53,33.72,3280695,CAG
2013-02-22,33.75,33.97,33.71,33.92,2353783,CAG
2013-02-25,34.0,34.09,33.52,33.52,2538517,CAG
2013-02-26,33.55,33.83,33.41,33.82,3249248,CAG
2013-02-27,33.87,34.15,33.64,34.09,3141124,CAG
2013-02-28,34.12,34.38,34.06,34.11,3508382,CAG
2013-03-01,34.03,34.3001,33.82,34.3,3303844,CAG
2013-03-04,34.3,34.76,34.13,34.69,3233845,CAG
2013-03-05,34.82,34.95,34.67,34.73,3274904,CAG
2013-03-06,34.81,34.92,34.73,34.83,2912653,CAG
2013-03-07,34.84,34.949,34.62,34.65,2287993,CAG
2013-03-08,34.77,34.93,34.675,34.77,1973294,CAG
2013-03-11,34.79,34.88,34.67,34.73,2400016,CAG
2013-03-12,34.63,34.74,34.51,34.7,2160505,CAG
2013-03-13,34.75,35.05,34.64,35.04,1714776,CAG
2013-03-14,35.05,35.13,34.86,35.1,2143964,CAG
2013-03-15,34.97,35.04,34.65,34.97,4010996,CAG
2013-03-18,34.89,35.13,34.76,35.03,2120587,CAG
2013-03-19,35.14,35.27,34.88,35.26,2493149,CAG
2013-03-20,35.37,35.66,35.34,35.58,3766204,CAG
2013-03-21,35.6,35.64,34.97,35.13,2913006,CAG
2013-03-22,35.06,35.25,34.99,35.13,4638378,CAG
2013-03-25,35.26,35.45,35.09,35.17,3205185,CAG
2013-03-26,35.18,35.58,35.18,35.47,2414482,CAG
2013-03-27,35.36,35.63,35.12,35.59,2361771,CAG
2013-03-28,35.59,35.91,35.47,35.81,2992430,CAG
2013-04-01,35.83,35.84,35.48,35.62,2060293,CAG
2013-04-02,35.64,35.83,35.39,35.54,3716709,CAG
2013-04-03,34.73,35.63,34.41,34.85,7828014,CAG
2013-04-04,34.95,35.16,34.48,34.63,5116745,CAG
2013-04-05,34.34,34.495,34.13,34.42,3391517,CAG
2013-04-08,34.4,34.6,34.19,34.6,2918943,CAG
2013-04-09,34.6,34.64,34.33,34.34,4337411,CAG
2013-04-10,34.34,34.8,34.34,34.61,3327044,CAG
2013-04-11,34.6,34.99,34.6,34.81,4614563,CAG
2013-04-12,34.75,35.17,34.72,35.16,4066549,CAG
2013-04-15,35.14,35.22,34.76,34.76,4404826,CAG
2013-04-16,34.96,35.5,34.91,35.5,3763209,CAG
2013-04-17,35.36,35.47,35.105,35.33,3920223,CAG
2013-04-18,35.36,35.5,35.22,35.42,3296968,CAG
2013-04-19,35.46,36.1,35.44,36.06,3922300,CAG
2013-04-22,36.1,36.1,35.7895,36.04,3255478,CAG
2013-04-23,36.08,36.305,35.63,36.09,2692022,CAG
2013-04-24,36.03,36.22,35.42,35.48,3045584,CAG
2013-04-25,35.59,35.89,35.44,35.48,2609104,CAG
2013-04-26,35.16,35.64,35.04,35.28,2706933,CAG
2013-04-29,35.3,35.45,35.19,35.39,2190995,CAG
2013-04-30,35.39,35.45,35.2,35.37,1790586,CAG
2013-05-01,35.33,35.389,34.97,34.99,2522458,CAG
2013-05-02,34.97,35.32,34.87,34.89,4486883,CAG
2013-05-03,35.13,35.74,35.11,35.66,3935673,CAG
2013-05-06,35.66,35.72,35.39,35.43,2465716,CAG
2013-05-07,35.51,35.76,35.43,35.75,2047327,CAG
2013-05-08,35.7,35.74,35.44,35.53,2305705,CAG
2013-05-09,35.63,35.7442,34.96,35.05,3484609,CAG
2013-05-10,34.88,35.12,34.7,34.86,3430400,CAG
2013-05-13,34.89,35.52,34.86,35.46,2494789,CAG
2013-05-14,35.47,35.69,35.425,35.69,1951066,CAG
2013-05-15,35.66,36.22,35.605,36.16,3415134,CAG
2013-05-16,36.06,36.205,35.71,35.78,2433595,CAG
2013-05-17,35.8,35.97,35.68,35.92,2550042,CAG
2013-05-20,35.92,36.02,35.67,35.7,3456921,CAG
2013-05-21,35.72,35.82,35.445,35.65,2583677,CAG
2013-05-22,35.59,35.84,35.0609,35.19,3318761,CAG
2013-05-23,34.96,35.11,34.59,34.73,4195229,CAG
2013-05-24,34.64,34.89,34.41,34.77,2507662,CAG
2013-05-28,34.94,35.29,34.865,34.98,2568111,CAG
2013-05-29,34.89,35.038,34.32,34.38,2872406,CAG
2013-05-30,34.4,34.52,34.26,34.39,1993788,CAG
2013-05-31,34.32,34.35,33.69,33.69,3360200,CAG
2013-06-03,33.67,33.67,32.81,33.45,4697828,CAG
2013-06-04,33.5,33.76,33.35,33.53,3813428,CAG
2013-06-05,33.37,33.49,33.0,33.01,3681765,CAG
2013-06-06,33.06,33.16,32.7,33.16,4455878,CAG
2013-06-07,33.29,33.79,33.29,33.75,2978477,CAG
2013-06-10,33.8,33.92,33.505,33.85,2075697,CAG
2013-06-11,33.74,34.3,33.58,34.03,2747261,CAG
2013-06-12,34.25,34.48,33.75,33.79,3121577,CAG
2013-06-13,33.81,34.26,33.58,34.19,2315129,CAG
2013-06-14,34.21,34.3559,33.98,34.09,2221051,CAG
2013-06-17,34.23,34.67,34.23,34.59,2358114,CAG
2013-06-18,34.54,34.64,34.274,34.5,3620549,CAG
2013-06-19,34.33,34.41,33.59,33.61,4043038,CAG
2013-06-20,33.51,33.57,32.8,32.83,4577458,CAG
2013-06-21,33.19,33.375,32.83,33.25,5265438,CAG
2013-06-24,32.94,33.43,32.81,33.12,2912280,CAG
2013-06-25,33.27,33.48,33.17,33.27,4088438,CAG
2013-06-26,33.57,33.64,33.35,33.35,4645326,CAG
2013-06-27,34.32,35.54,34.15,35.04,9409157,CAG
2013-06-28,35.0,35.22,34.69,34.93,8985041,CAG
2013-07-01,35.0,35.35,34.9,35.11,3050559,CAG
2013-07-02,35.1,35.55,35.0,35.36,3494117,CAG
2013-07-03,35.27,35.81,35.2,35.68,2650509,CAG
2013-07-05,35.7,35.78,35.29,35.62,2285145,CAG
2013-07-08,35.73,35.95,35.5,35.77,3206887,CAG
2013-07-09,35.91,35.97,35.48,35.56,3257702,CAG
2013-07-10,35.57,36.0,35.52,35.99,2931178,CAG
2013-07-11,36.24,36.71,36.16,36.62,5056211,CAG
2013-07-12,36.57,36.7,36.32,36.58,2867073,CAG
2013-07-15,36.56,36.96,36.54,36.89,3174779,CAG
2013-07-16,36.77,36.91,36.45,36.76,1982748,CAG
2013-07-17,36.82,37.01,36.6,36.83,2901785,CAG
2013-07-18,36.81,37.13,36.72,36.82,2483615,CAG
2013-07-19,36.95,37.11,36.6232,37.02,2146742,CAG
2013-07-22,36.9,36.95,36.68,36.83,2044177,CAG
2013-07-23,36.83,37.0,36.64,36.94,1991069,CAG
2013-07-24,36.94,36.97,36.65,36.73,1897610,CAG
2013-07-25,36.65,37.03,36.6,36.91,1588245,CAG
2013-07-26,36.67,36.75,36.35,36.74,2744121,CAG
2013-07-29,36.5,36.79,36.4222,36.59,1745460,CAG
2013-07-30,36.67,36.98,36.4,36.45,2130127,CAG
2013-07-31,36.34,36.48,36.16,36.21,3038373,CAG
2013-08-01,36.49,36.71,36.33,36.57,2415769,CAG
2013-08-02,36.46,37.04,36.3055,37.04,3022142,CAG
2013-08-05,36.98,37.28,36.87,37.23,2605164,CAG
2013-08-06,37.1,37.21,36.91,37.06,3105475,CAG
2013-08-07,37.01,37.01,36.67,36.8,2235745,CAG
2013-08-08,36.88,36.97,36.59,36.66,2053441,CAG
2013-08-09,36.64,36.86,36.55,36.65,1430815,CAG
2013-08-12,36.48,36.745,36.39,36.65,1528097,CAG
2013-08-13,36.75,36.79,36.51,36.6,984985,CAG
2013-08-14,36.56,36.61,35.99,36.0,2454857,CAG
2013-08-15,35.72,35.73,35.01,35.05,2570757,CAG
2013-08-16,34.93,34.97,34.63,34.78,2536757,CAG
2013-08-19,34.77,35.0857,34.75,34.91,2715890,CAG
2013-08-20,34.92,35.27,34.91,35.0,2072153,CAG
2013-08-21,35.02,35.02,34.5,34.51,1797015,CAG
2013-08-22,34.45,34.8,34.35,34.59,2098740,CAG
2013-08-23,34.69,35.14,34.59,35.08,2007237,CAG
2013-08-26,35.09,35.15,34.505,34.51,2967700,CAG
2013-08-27,34.31,34.64,34.3,34.37,2149414,CAG
2013-08-28,34.26,34.28,33.83,33.94,2441090,CAG
2013-08-29,33.86,34.28,33.72,34.04,3081299,CAG
2013-08-30,34.06,34.17,33.74,33.82,3187740,CAG
2013-09-03,34.15,34.25,33.78,33.9,2807112,CAG
2013-09-04,33.83,34.07,33.725,33.86,3158084,CAG
2013-09-05,33.86,34.0,33.77,33.82,1677220,CAG
2013-09-06,33.94,34.02,33.47,33.7,2485751,CAG
2013-09-09,33.79,33.99,33.51,33.56,4558488,CAG
2013-09-10,32.53,32.53,30.64,31.54,19108770,CAG
2013-09-11,31.79,31.89,31.1,31.89,13293712,CAG
2013-09-12,31.92,31.96,31.7,31.77,8167670,CAG
2013-09-13,31.88,32.13,31.82,31.88,5129515,CAG
2013-09-16,32.2,32.35,32.01,32.09,4174955,CAG
2013-09-17,31.83,32.075,31.78,31.85,5603759,CAG
2013-09-18,31.83,32.07,31.573,32.07,6596513,CAG
2013-09-19,31.78,31.84,30.27,30.8,15822316,CAG
2013-09-20,30.95,31.02,30.7,31.0,7671240,CAG
2013-09-23,30.97,31.02,30.6,30.77,4364914,CAG
2013-09-24,30.76,30.9,30.505,30.71,4508398,CAG
2013-09-25,30.8,30.83,30.44,30.45,5946353,CAG
2013-09-26,30.5,30.54,30.24,30.48,3369339,CAG
2013-09-27,30.28,30.33,30.025,30.27,3490651,CAG
2013-09-30,30.19,30.37,29.87,30.34,6347149,CAG
2013-10-01,30.29,30.54,30.16,30.51,5821049,CAG
2013-10-02,30.31,30.71,30.19,30.62,6270240,CAG
2013-10-03,30.55,30.665,30.33,30.4,4884969,CAG
2013-10-04,30.34,30.44,30.195,30.37,2774091,CAG
2013-10-07,30.15,30.56,30.1,30.34,2582267,CAG
2013-10-08,30.4,30.4,30.09,30.09,2769668,CAG
2013-10-09,30.17,30.37,29.99,30.19,3428079,CAG
2013-10-10,30.42,30.8,30.4,30.78,3390235,CAG
2013-10-11,30.68,30.91,30.6236,30.85,2579589,CAG
2013-10-14,30.67,30.83,30.6,30.76,1537095,CAG
2013-10-15,30.69,30.97,30.59,30.77,2641610,CAG
2013-10-16,30.99,31.23,30.9,31.2,3206813,CAG
2013-10-17,31.09,31.41,31.02,31.33,2448706,CAG
2013-10-18,31.34,31.4,31.03,31.17,3676975,CAG
2013-10-21,31.16,31.19,30.8342,31.17,2614974,CAG
2013-10-22,31.19,31.87,31.16,31.82,4061480,CAG
2013-10-23,31.76,31.87,31.57,31.6,2957518,CAG
2013-10-24,31.68,31.75,31.385,31.57,2102419,CAG
2013-10-25,31.6,31.765,31.45,31.72,3405321,CAG
2013-10-28,31.75,32.26,31.7,32.2,6830833,CAG
2013-10-29,32.1,32.25,31.86,32.24,3910541,CAG
2013-10-30,32.3,32.3,31.9411,32.08,3086659,CAG
2013-10-31,32.08,32.22,31.8,31.81,2446401,CAG
2013-11-01,31.85,31.9072,31.6,31.8,2904813,CAG
2013-11-04,31.81,31.93,31.46,31.65,2284300,CAG
2013-11-05,31.65,32.7,31.53,32.56,5417203,CAG
2013-11-06,32.63,32.96,32.5,32.89,4164646,CAG
2013-11-07,32.97,33.0,32.27,32.36,3243722,CAG
2013-11-08,32.35,32.64,31.977,32.64,3220125,CAG
2013-11-11,32.64,32.83,32.25,32.41,3346811,CAG
2013-11-12,32.38,32.46,32.0501,32.33,2549654,CAG
2013-11-13,32.28,32.84,32.23,32.81,2863280,CAG
2013-11-14,32.81,33.185,32.72,33.06,2535883,CAG
2013-11-15,33.02,33.05,32.72,33.0,2558668,CAG
2013-11-18,33.08,33.08,32.5,32.59,2742984,CAG
2013-11-19,32.5,32.65,32.265,32.56,2301377,CAG
2013-11-20,32.57,32.63,32.13,32.27,2769588,CAG
2013-11-21,32.24,32.3,32.06,32.18,2732505,CAG
2013-11-22,32.12,32.785,32.12,32.68,2960772,CAG
2013-11-25,32.71,32.94,32.54,32.62,2205054,CAG
2013-11-26,32.7,32.84,32.31,32.45,5736959,CAG
2013-11-27,32.48,32.93,32.44,32.81,2330115,CAG
2013-11-29,32.89,33.21,32.75,32.99,1798297,CAG
2013-12-02,33.0,33.09,32.67,32.89,2636083,CAG
2013-12-03,32.74,33.08,32.61,32.94,2963821,CAG
2013-12-04,32.75,33.0001,32.46,32.88,2914916,CAG
2013-12-05,32.74,32.91,32.47,32.64,1853084,CAG
2013-12-06,32.86,33.14,32.805,33.07,2561360,CAG
2013-12-09,33.15,33.47,32.97,33.12,3049831,CAG
2013-12-10,33.04,33.06,32.39,32.51,2635104,CAG
2013-12-11,32.58,32.64,32.315,32.52,2736641,CAG
2013-12-12,32.52,32.53,32.0,32.15,2827352,CAG
2013-12-13,32.11,32.11,31.53,31.67,3993709,CAG
2013-12-16,31.69,31.85,31.45,31.77,2982596,CAG
2013-12-17,31.66,31.73,31.22,31.48,4226458,CAG
2013-12-18,31.51,31.795,31.03,31.79,5240177,CAG
2013-12-19,33.05,33.9,32.85,33.47,9169060,CAG
2013-12-20,33.46,33.92,33.4,33.54,4579537,CAG
2013-12-23,33.73,33.74,33.24,33.31,2420893,CAG
2013-12-24,33.36,33.61,33.31,33.49,921912,CAG
2013-12-26,33.48,33.579,33.32,33.42,1543105,CAG
2013-12-27,33.4,33.72,33.29,33.55,1386205,CAG
2013-12-30,33.57,33.7,33.47,33.68,1228148,CAG
2013-12-31,33.7,33.825,33.45,33.7,1697977,CAG
2014-01-02,33.66,33.73,33.46,33.57,1904047,CAG
2014-01-03,33.54,33.67,33.42,33.49,1403867,CAG
2014-01-06,33.6,33.665,33.25,33.33,1710392,CAG
2014-01-07,33.4,33.93,33.4,33.9,3525885,CAG
2014-01-08,33.67,33.72,33.4,33.62,2927101,CAG
2014-01-09,33.59,33.765,33.37,33.75,2349522,CAG
2014-01-10,33.83,33.94,33.7,33.86,2135042,CAG
2014-01-13,33.71,33.985,33.51,33.57,2173982,CAG
2014-01-14,33.58,33.91,33.58,33.88,2255346,CAG
2014-01-15,33.93,34.18,33.67,33.76,2478585,CAG
2014-01-16,33.74,34.08,33.52,34.05,2608060,CAG
2014-01-17,33.9,33.93,33.36,33.42,1877951,CAG
2014-01-21,33.62,33.63,33.25,33.56,2005874,CAG
2014-01-22,33.52,33.78,33.45,33.65,2145501,CAG
2014-01-23,33.49,33.54,33.08,33.26,2617963,CAG
2014-01-24,33.09,33.17,32.75,32.75,2652039,CAG
2014-01-27,32.81,33.09,32.675,32.99,3139552,CAG
2014-01-28,32.89,32.94,32.455,32.79,5958892,CAG
2014-01-29,32.36,32.41,31.625,31.86,5246945,CAG
2014-01-30,32.0,32.15,31.69,31.8,2434552,CAG
2014-01-31,31.58,32.075,31.4501,31.79,2882073,CAG
2014-02-03,31.75,31.79,30.65,30.7,3740053,CAG
2014-02-04,30.76,30.92,30.55,30.82,2894579,CAG
2014-02-05,30.69,30.845,30.505,30.72,2696159,CAG
2014-02-06,30.8,30.8,30.35,30.7,4731403,CAG
2014-02-07,30.81,31.05,30.71,30.85,3890444,CAG
2014-02-10,30.93,31.1,30.74,31.05,3921784,CAG
2014-02-11,29.02,29.6,28.6,29.08,15399253,CAG
2014-02-12,29.14,29.14,28.91,28.97,6963160,CAG
2014-02-13,28.9,29.06,28.8,29.0,3747144,CAG
2014-02-14,28.97,29.47,28.95,29.36,5181106,CAG
2014-02-18,29.36,29.37,28.97,29.19,4053020,CAG
2014-02-19,29.16,29.19,28.87,28.94,2834017,CAG
2014-02-20,28.94,28.96,28.55,28.56,8794552,CAG
2014-02-21,28.54,28.64,28.32,28.5,8652218,CAG
2014-02-24,28.53,28.65,28.37,28.54,5083780,CAG
2014-02-25,28.59,28.64,28.35,28.43,4099866,CAG
2014-02-26,28.43,28.57,28.32,28.33,4586196,CAG
2014-02-27,28.36,28.43,28.09,28.26,4321525,CAG
2014-02-28,28.3,28.56,28.26,28.4,3648864,CAG
2014-03-03,28.32,28.51,28.27,28.38,4548359,CAG
2014-03-04,28.67,28.78,28.54,28.75,5046327,CAG
2014-03-05,28.78,29.13,28.76,28.98,4652844,CAG
2014-03-06,29.0,29.26,28.98,29.14,3384060,CAG
2014-03-07,29.23,29.57,29.17,29.47,3660757,CAG
2014-03-10,29.39,29.4799,29.17,29.43,3284402,CAG
2014-03-11,29.48,29.56,29.37,29.41,2934403,CAG
2014-03-12,29.36,29.9,29.26,29.82,3266992,CAG
2014-03-13,29.89,29.98,29.41,29.47,3208746,CAG
2014-03-14,29.34,29.6,29.28,29.42,2880158,CAG
2014-03-17,29.54,29.6078,29.42,29.56,1966708,CAG
2014-03-18,29.54,29.87,29.51,29.81,2499594,CAG
2014-03-19,29.87,29.96,29.51,29.59,3280151,CAG
2014-03-20,30.2,30.32,29.65,29.99,4623425,CAG
2014-03-21,30.13,30.13,29.83,30.07,6129947,CAG
2014-03-24,30.04,30.34,29.95,30.11,4035817,CAG
2014-03-25,30.27,30.33,29.98,30.25,4297029,CAG
2014-03-26,30.29,30.41,30.21,30.25,4200188,CAG
2014-03-27,30.28,30.49,30.2301,30.45,3303118,CAG
2014-03-28,30.51,30.72,30.4504,30.69,2193656,CAG
2014-03-31,30.86,31.03,30.64,31.03,3174935,CAG
2014-04-01,31.01,31.05,30.55,30.82,2894308,CAG
2014-04-02,30.82,31.3,30.76,31.12,2795340,CAG
2014-04-03,31.02,31.51,31.02,31.48,3407475,CAG
2014-04-04,31.49,31.58,30.94,30.98,2968880,CAG
2014-04-07,31.04,31.24,31.0,31.08,2951921,CAG
2014-04-08,31.08,31.26,30.99,31.21,2852516,CAG
2014-04-09,31.3,31.34,30.87,31.1,3043888,CAG
2014-04-10,31.13,31.32,30.64,30.64,2685410,CAG
2014-04-11,30.6,30.8,30.35,30.5,2367310,CAG
2014-04-14,30.7,30.95,30.56,30.83,2207506,CAG
2014-04-15,30.9,30.93,30.6,30.87,2046338,CAG
2014-04-16,31.0,31.2,31.0,31.2,1740898,CAG
2014-04-17,31.13,31.37,31.11,31.34,1834593,CAG
2014-04-21,31.31,31.4,31.11,31.22,1444810,CAG
2014-04-22,31.25,31.46,31.18,31.27,1982529,CAG
2014-04-23,31.3,31.42,31.11,31.16,1329967,CAG
2014-04-24,31.15,31.19,30.965,31.06,2029523,CAG
2014-04-25,31.08,31.16,30.9,31.0,1833084,CAG
2014-04-28,30.87,31.0,30.68,30.7,3165220,CAG
2014-04-29,30.71,30.848,30.47,30.48,1744634,CAG
2014-04-30,30.48,30.57,30.42,30.51,2497443,CAG
2014-05-01,30.43,30.51,30.25,30.44,1864163,CAG
2014-05-02,30.48,30.69,30.4,30.61,1548828,CAG
2014-05-05,30.47,30.48,30.07,30.35,2076167,CAG
2014-05-06,30.3,30.34,30.13,30.19,1817648,CAG
2014-05-07,30.31,30.84,30.23,30.83,2308620,CAG
2014-05-08,30.76,30.86,30.42,30.5,1615604,CAG
2014-05-09,30.5,30.79,30.42,30.77,1863238,CAG
2014-05-12,30.9,30.98,30.73,30.95,2343145,CAG
2014-05-13,31.0,31.29,30.92,31.19,1938041,CAG
2014-05-14,31.23,31.5,31.15,31.47,2316160,CAG
2014-05-15,31.35,31.35,31.0,31.11,2662923,CAG
2014-05-16,31.12,31.55,31.08,31.44,2588631,CAG
2014-05-19,31.29,31.42,31.17,31.37,1481537,CAG
2014-05-20,31.3,31.41,31.2,31.26,1433437,CAG
2014-05-21,31.31,31.53,31.25,31.42,1444683,CAG
2014-05-22,31.42,31.59,31.3,31.59,2052783,CAG
2014-05-23,31.6,31.77,31.48,31.61,1427462,CAG
2014-05-27,31.65,31.66,31.42,31.56,2789987,CAG
2014-05-28,31.63,31.795,31.48,31.58,1857510,CAG
2014-05-29,31.64,32.3,31.57,32.17,3139787,CAG
2014-05-30,32.1,32.33,32.015,32.3,2462109,CAG
2014-06-02,32.31,32.31,32.04,32.13,3403077,CAG
2014-06-03,32.1,32.25,31.96,32.19,2420192,CAG
2014-06-04,32.13,32.48,32.1,32.37,2822834,CAG
2014-06-05,32.41,32.59,32.32,32.48,1940782,CAG
2014-06-06,32.46,32.7,32.34,32.7,2018891,CAG
2014-06-09,32.63,32.7712,32.47,32.55,2663984,CAG
2014-06-10,32.64,32.64,32.23,32.47,2204557,CAG
2014-06-11,32.39,32.42,32.07,32.23,2169730,CAG
2014-06-12,32.19,32.255,32.06,32.23,2301414,CAG
2014-06-13,32.21,32.5,32.09,32.5,2609056,CAG
2014-06-16,32.43,32.79,32.22,32.79,2477422,CAG
2014-06-17,32.67,32.85,32.6,32.85,4446464,CAG
2014-06-18,31.34,31.35,30.18,30.47,16821156,CAG
2014-06-19,30.12,30.2895,29.17,29.38,15363247,CAG
2014-06-20,29.14,29.2,28.67,28.81,14742129,CAG
2014-06-23,28.81,29.09,28.71,28.83,7744088,CAG
2014-06-24,28.8,28.88,28.69,28.82,6569963,CAG
2014-06-25,28.77,28.82,28.6,28.73,7183254,CAG
2014-06-26,29.13,29.29,28.7,28.97,8293864,CAG
2014-06-27,28.95,29.66,28.93,29.63,11449051,CAG
2014-06-30,29.41,29.78,29.18,29.68,6822629,CAG
2014-07-01,29.73,30.13,29.62,30.09,5856295,CAG
2014-07-02,30.09,30.54,30.0,30.52,8437273,CAG
2014-07-03,30.52,31.245,30.51,31.07,6877506,CAG
2014-07-07,30.98,31.11,30.92,31.05,5719329,CAG
2014-07-08,30.93,31.09,30.62,30.64,4682055,CAG
2014-07-09,30.75,30.82,30.52,30.56,4620913,CAG
2014-07-10,30.4,30.66,30.3,30.51,3517634,CAG
2014-07-11,30.53,30.71,30.4429,30.59,2937555,CAG
2014-07-14,30.67,30.94,30.47,30.89,7030970,CAG
2014-07-15,30.81,31.06,30.78,30.95,6830465,CAG
2014-07-16,30.95,31.025,30.78,30.88,3438036,CAG
2014-07-17,30.74,30.78,30.485,30.51,2972244,CAG
2014-07-18,30.56,30.835,30.43,30.67,3184365,CAG
2014-07-21,30.69,30.83,30.48,30.65,4147653,CAG
2014-07-22,30.65,30.81,30.48,30.62,2769914,CAG
2014-07-23,30.69,31.14,30.57,31.08,6364104,CAG
2014-07-24,30.87,31.05,30.58,31.02,5229742,CAG
2014-07-25,30.88,31.13,30.83,31.08,3964792,CAG
2014-07-28,31.06,31.14,30.91,30.94,3507032,CAG
2014-07-29,30.96,31.1,30.62,30.63,4201919,CAG
2014-07-30,30.73,30.745,30.36,30.51,5475387,CAG
2014-07-31,30.32,30.32,30.0,30.13,4226487,CAG
2014-08-01,30.24,30.67,30.16,30.63,3920788,CAG
2014-08-04,30.24,30.67,30.16,30.63,3920918,CAG
2014-08-05,30.55,30.75,30.43,30.5,4452844,CAG
2014-08-06,30.45,30.95,30.43,30.78,3625810,CAG
2014-08-07,30.95,31.1,30.68,30.8,3181539,CAG
2014-08-08,30.83,30.97,30.66,30.96,2418974,CAG
2014-08-11,30.94,31.45,30.89,31.43,4792052,CAG
2014-08-12,31.34,31.49,31.22,31.43,2743177,CAG
2014-08-13,31.43,31.47,31.3,31.45,2740831,CAG
2014-08-14,31.5,31.89,31.48,31.87,2362249,CAG
2014-08-15,31.93,32.04,31.585,31.78,2864142,CAG
2014-08-18,31.89,31.92,31.74,31.89,2094869,CAG
2014-08-19,31.93,32.04,31.86,31.89,2142746,CAG
2014-08-20,31.86,32.115,31.8012,32.02,2103378,CAG
2014-08-21,32.1,32.32,32.08,32.15,2449063,CAG
2014-08-22,32.18,32.25,31.83,31.85,1687847,CAG
2014-08-25,31.94,32.13,31.93,32.11,1231218,CAG
2014-08-26,32.1,32.22,31.86,31.87,1550924,CAG
2014-08-27,31.95,32.17,31.935,32.13,1817103,CAG
2014-08-28,32.0,32.15,31.93,32.13,1681749,CAG
2014-08-29,32.12,32.22,32.05,32.2,1681748,CAG
2014-09-02,32.19,32.25,31.92,32.11,2164688,CAG
2014-09-03,32.25,32.5,32.17,32.42,2845672,CAG
2014-09-04,32.38,32.61,32.36,32.45,2444156,CAG
2014-09-05,32.4,32.51,32.23,32.51,1474680,CAG
2014-09-08,32.51,32.88,32.48,32.67,2288576,CAG
2014-09-09,32.58,32.68,32.465,32.49,2088827,CAG
2014-09-10,32.5,32.52,32.21,32.46,2150930,CAG
2014-09-11,32.44,32.65,32.35,32.5,2191316,CAG
2014-09-12,32.53,32.55,32.2,32.34,1734810,CAG
2014-09-15,32.33,32.375,32.14,32.35,3597611,CAG
2014-09-16,32.34,32.46,32.24,32.37,2814653,CAG
2014-09-17,32.26,32.33,31.67,32.01,4521520,CAG
2014-09-18,33.2,33.65,32.365,33.48,9823732,CAG
2014-09-19,33.64,33.95,33.53,33.61,5974189,CAG
2014-09-22,33.51,33.685,33.42,33.53,4957203,CAG
2014-09-23,33.5,33.5,33.105,33.14,4341991,CAG
2014-09-24,33.14,33.51,33.1379,33.5,1986772,CAG
2014-09-25,33.42,33.42,32.84,32.85,2619416,CAG
2014-09-26,32.94,33.36,32.94,33.24,1734812,CAG
2014-09-29,33.0,33.09,32.86,32.98,2229799,CAG
2014-09-30,33.07,33.23,32.9,33.04,2709023,CAG
2014-10-01,33.05,33.22,32.88,33.08,3435021,CAG
2014-10-02,32.95,33.0,32.41,32.77,3194104,CAG
2014-10-03,32.86,33.37,32.73,33.33,6333667,CAG
2014-10-06,33.35,33.73,33.25,33.69,3543335,CAG
2014-10-07,33.61,33.98,33.29,33.29,3883318,CAG
2014-10-08,33.36,33.87,33.32,33.86,2997674,CAG
2014-10-09,33.75,34.64,33.59,33.85,5334363,CAG
2014-10-10,33.82,34.17,33.48,33.5,3117525,CAG
2014-10-13,33.45,33.59,33.12,33.15,2560755,CAG
2014-10-14,33.27,33.735,33.25,33.58,3231952,CAG
2014-10-15,33.34,33.715,32.84,33.62,6242252,CAG
2014-10-16,33.25,33.62,33.0099,33.29,4533009,CAG
2014-10-17,33.44,33.69,33.07,33.65,4657098,CAG
2014-10-20,33.53,34.34,33.53,34.27,6484630,CAG
2014-10-21,34.27,34.3,33.86,34.04,4097157,CAG
2014-10-22,34.03,34.49,34.0,34.16,2261685,CAG
2014-10-23,34.23,34.25,33.86,34.02,2192620,CAG
2014-10-24,34.07,34.23,33.98,34.2,1710247,CAG
2014-10-27,34.15,34.24,33.97,34.06,1473257,CAG
2014-10-28,34.17,34.4,34.1,34.32,2510704,CAG
2014-10-29,34.06,34.06,33.2,33.57,4220846,CAG
2014-10-30,34.2,34.7,34.07,34.65,2955603,CAG
2014-10-31,34.29,34.3747,34.15,34.35,3275138,CAG
2014-11-03,34.22,34.48,34.17,34.45,2538140,CAG
2014-11-04,34.48,34.52,34.31,34.35,2805906,CAG
2014-11-05,34.63,34.63,34.145,34.37,2964483,CAG
2014-11-06,34.39,34.75,34.36,34.75,3816540,CAG
2014-11-07,34.5,34.92,34.23,34.62,4221433,CAG
2014-11-10,34.63,34.745,34.39,34.53,2327838,CAG
2014-11-11,34.43,34.43,34.11,34.2,1991677,CAG
2014-11-12,34.2,34.7,34.07,34.65,2955603,CAG
2014-11-13,34.67,34.94,34.58,34.73,1991414,CAG
2014-11-14,34.72,34.89,34.59,34.73,1609087,CAG
2014-11-17,34.71,34.95,34.7,34.95,1916405,CAG
2014-11-18,34.97,35.66,34.753,35.65,4326686,CAG
2014-11-19,35.62,35.91,35.4,35.57,3491977,CAG
2014-11-20,35.47,35.75,35.45,35.54,2108787,CAG
2014-11-21,35.75,35.84,35.43,35.51,2049790,CAG
2014-11-24,35.62,35.74,35.4201,35.45,1771345,CAG
2014-11-25,35.5,35.71,35.45,35.51,3566137,CAG
2014-11-26,35.49,35.86,35.49,35.85,1527876,CAG
2014-11-28,35.98,36.58,35.92,36.52,1305465,CAG
2014-12-01,36.35,36.85,36.29,36.41,1823839,CAG
2014-12-02,36.42,36.93,36.41,36.82,2768289,CAG
2014-12-03,36.68,36.89,36.31,36.65,3331923,CAG
2014-12-04,36.63,36.79,36.3821,36.51,1851716,CAG
2014-12-05,36.4,36.99,36.4,36.99,2708882,CAG
2014-12-08,36.88,37.18,36.8,37.04,3127039,CAG
2014-12-09,36.75,37.07,36.5069,36.98,1963948,CAG
2014-12-10,36.98,37.041,36.48,36.8,4052360,CAG
2014-12-11,36.94,37.455,36.8,37.29,3170837,CAG
2014-12-12,37.0,37.28,36.72,36.73,2587451,CAG
2014-12-15,36.97,37.05,36.42,36.66,2416919,CAG
2014-12-16,36.57,37.22,36.44,36.55,2478043,CAG
2014-12-17,36.68,37.1,36.46,37.1,3043615,CAG
2014-12-18,35.6,36.6,35.0701,36.58,6396419,CAG
2014-12-19,36.53,37.15,36.51,36.86,6688060,CAG
2014-12-22,36.84,37.14,36.5,36.86,2578699,CAG
2014-12-23,36.94,37.12,36.84,36.93,2376321,CAG
2014-12-24,36.91,37.08,36.82,36.86,1195926,CAG
2014-12-26,36.94,37.09,36.8,36.86,830396,CAG
2014-12-29,36.76,37.05,36.73,36.93,1174725,CAG
2014-12-30,36.94,37.17,36.79,36.81,1434923,CAG
2014-12-31,36.96,36.99,36.24,36.28,1894085,CAG
2015-01-02,36.22,36.29,35.81,35.82,3993636,CAG
2015-01-05,35.71,36.01,35.42,35.43,4202717,CAG
2015-01-06,35.57,35.65,34.91,35.08,4071498,CAG
2015-01-07,35.26,35.95,35.25,35.91,2431289,CAG
2015-01-08,36.1,36.7,36.05,36.69,3238544,CAG
2015-01-09,36.69,36.74,36.12,36.24,2219067,CAG
2015-01-12,35.91,36.2,35.61,35.68,2051370,CAG
2015-01-13,35.87,36.18,35.54,35.82,2388162,CAG
2015-01-14,35.58,35.67,35.24,35.51,2490540,CAG
2015-01-15,35.6,36.65,35.555,36.34,6039111,CAG
2015-01-16,36.28,36.56,36.03,36.23,3021128,CAG
2015-01-20,36.28,36.41,35.9,36.27,2426352,CAG
2015-01-21,36.21,36.44,35.97,36.24,2594625,CAG
2015-01-22,36.37,37.18,36.22,37.17,2878739,CAG
2015-01-23,36.98,37.04,36.72,36.76,1941291,CAG
2015-01-26,36.72,36.96,36.54,36.94,2496273,CAG
2015-01-27,36.57,36.77,36.43,36.66,1959285,CAG
2015-01-28,36.56,36.855,36.39,36.53,4098987,CAG
2015-01-29,36.42,36.5597,36.09,36.47,3033579,CAG
2015-01-30,36.19,36.31,35.37,35.43,3135141,CAG
2015-02-02,35.42,35.78,34.965,35.75,2617839,CAG
2015-02-03,35.85,36.14,35.66,35.98,2017237,CAG
2015-02-04,35.98,36.51,35.93,36.26,2381215,CAG
2015-02-05,36.26,36.47,36.0301,36.45,1774401,CAG
2015-02-06,36.4,36.71,36.123,36.44,1546837,CAG
2015-02-09,36.24,36.5,36.09,36.16,1449929,CAG
2015-02-10,36.25,36.48,36.01,36.43,2042439,CAG
2015-02-11,36.48,36.68,35.87,36.17,1980923,CAG
2015-02-12,36.01,36.42,35.96,36.42,1741570,CAG
2015-02-13,35.36,35.4,34.56,34.83,6902799,CAG
2015-02-17,34.62,34.62,33.64,33.76,7358726,CAG
2015-02-18,33.65,33.89,33.45,33.57,6944595,CAG
2015-02-19,33.67,34.61,33.62,34.47,4992537,CAG
2015-02-20,34.44,34.59,34.08,34.52,2769299,CAG
2015-02-23,34.56,34.67,34.38,34.53,1859664,CAG
2015-02-24,34.4,34.79,34.29,34.71,2830999,CAG
2015-02-25,34.74,34.86,34.54,34.74,2088558,CAG
2015-02-26,34.79,34.89,34.64,34.67,1610960,CAG
2015-02-27,34.69,35.07,34.66,34.98,2841434,CAG
2015-03-02,34.82,35.125,34.74,35.1,1633643,CAG
2015-03-03,35.02,35.09,34.67,34.96,2071951,CAG
2015-03-04,34.83,35.58,34.31,34.52,4231299,CAG
2015-03-05,34.65,34.92,34.36,34.86,1927744,CAG
2015-03-06,34.62,34.62,34.07,34.26,2578164,CAG
2015-03-09,34.33,34.45,34.16,34.34,1167221,CAG
2015-03-10,34.27,34.34,33.91,33.91,1754803,CAG
2015-03-11,33.86,33.9039,33.45,33.58,1785729,CAG
2015-03-12,33.68,34.21,33.65,34.17,1649514,CAG
2015-03-13,34.06,34.11,33.65,33.94,1768587,CAG
2015-03-16,34.07,34.44,34.01,34.43,1741691,CAG
2015-03-17,34.3,34.6,34.17,34.49,1705347,CAG
2015-03-18,34.4,34.69,33.86,34.55,2922106,CAG
2015-03-19,34.51,34.59,34.3,34.36,1497149,CAG
2015-03-20,34.52,35.22,34.47,34.96,3134799,CAG
2015-03-23,34.92,35.33,34.88,35.05,1487001,CAG
2015-03-24,35.12,35.18,34.61,34.63,1504662,CAG
2015-03-25,34.92,35.27,34.77,34.94,4437508,CAG
2015-03-26,35.53,35.55,33.92,34.75,5306461,CAG
2015-03-27,34.85,36.865,34.76,36.76,6659174,CAG
2015-03-30,36.74,36.98,36.31,36.9,4046914,CAG
2015-03-31,36.85,37.12,36.51,36.53,3964808,CAG
2015-04-01,36.51,36.93,35.94,36.86,4478842,CAG
2015-04-02,36.99,37.92,36.788,37.82,5023418,CAG
2015-04-06,37.62,38.41,37.53,38.04,4106300,CAG
2015-04-07,38.06,38.26,37.87,37.96,3582132,CAG
2015-04-08,37.8,38.08,37.73,37.92,2233357,CAG
2015-04-09,37.92,38.07,37.59,37.89,3692369,CAG
2015-04-10,37.94,38.08,37.78,37.85,2040934,CAG
2015-04-13,37.73,37.97,37.57,37.6,1659940,CAG
2015-04-14,37.65,37.99,37.5409,37.79,1846128,CAG
2015-04-15,37.82,37.995,37.48,37.57,1945063,CAG
2015-04-16,37.65,37.66,37.36,37.38,1828942,CAG
2015-04-17,37.23,37.35,36.96,37.3,2233237,CAG
2015-04-20,37.38,37.94,37.3,37.65,2347122,CAG
2015-04-21,37.65,37.89,37.5,37.61,2204323,CAG
2015-04-22,37.58,37.73,37.27,37.52,2394402,CAG
2015-04-23,37.4,37.81,37.4,37.51,1654944,CAG
2015-04-24,37.55,37.755,37.38,37.52,1703898,CAG
2015-04-27,37.51,37.6595,37.2,37.35,1708054,CAG
2015-04-28,36.85,37.0956,36.73,36.99,1547671,CAG
2015-04-29,36.94,36.98,36.32,36.41,2122095,CAG
2015-04-30,36.36,36.37,35.98,36.15,2386510,CAG
2015-05-01,36.1,36.58,36.08,36.56,1746335,CAG
2015-05-04,36.58,37.24,36.46,37.12,2214138,CAG
2015-05-05,37.15,37.18,36.8447,37.01,3597568,CAG
2015-05-06,37.17,37.22,36.68,37.2,3381446,CAG
2015-05-07,37.03,37.56,36.96,37.36,2280521,CAG
2015-05-08,37.58,37.9601,37.48,37.51,1850368,CAG
2015-05-11,37.4,37.6,37.27,37.37,1818066,CAG
2015-05-12,37.25,37.74,37.12,37.68,1824099,CAG
2015-05-13,37.71,37.92,37.38,37.46,1398447,CAG
2015-05-14,37.69,37.94,37.59,37.93,1703717,CAG
2015-05-15,37.98,38.52,37.97,38.49,2703980,CAG
2015-05-18,38.36,38.77,38.21,38.52,2912996,CAG
2015-05-19,38.66,38.66,38.38,38.53,2438111,CAG
2015-05-20,38.52,38.935,38.34,38.9,3106339,CAG
2015-05-21,38.78,38.98,38.71,38.88,3065493,CAG
2015-05-22,38.77,38.98,38.65,38.85,2256328,CAG
2015-05-26,38.85,39.04,38.39,38.44,2564800,CAG
2015-05-27,38.59,38.74,38.4,38.7,1362373,CAG
2015-05-28,38.57,38.76,38.5,38.7,1961867,CAG
2015-05-29,38.61,38.79,38.41,38.61,2548710,CAG
2015-06-01,38.85,38.88,38.54,38.87,2206248,CAG
2015-06-02,38.82,38.89,37.72,38.16,3949576,CAG
2015-06-03,38.36,38.65,38.07,38.33,3003841,CAG
2015-06-04,38.14,38.24,37.835,37.91,1688498,CAG
2015-06-05,37.88,37.9,37.41,37.42,4287333,CAG
2015-06-08,37.41,37.845,37.25,37.69,2303764,CAG
2015-06-09,37.7,38.17,37.63,37.96,3352091,CAG
2015-06-10,38.015,38.25,37.83,38.03,6381515,CAG
2015-06-11,38.04,38.62,37.98,38.2,2618074,CAG
2015-06-12,37.94,38.17,37.84,38.11,2479800,CAG
2015-06-15,37.92,38.17,37.77,38.04,3407147,CAG
2015-06-16,38.13,38.81,37.83,38.62,5139545,CAG
2015-06-17,38.66,38.92,38.45,38.8,3021938,CAG
2015-06-18,38.9,39.37,38.85,39.12,4111627,CAG
2015-06-19,41.48,43.615,41.43,43.37,20338810,CAG
2015-06-22,43.83,43.84,42.935,43.06,6907359,CAG
2015-06-23,42.94,43.495,42.94,43.39,4482727,CAG
2015-06-24,43.25,44.155,43.22,43.86,5448456,CAG
2015-06-25,43.99,44.07,43.85,43.85,3239421,CAG
2015-06-26,43.93,44.04,43.72,44.0,5184011,CAG
2015-06-29,43.45,43.9,43.33,43.43,4302279,CAG
2015-06-30,43.1,44.31,42.5101,43.72,7301595,CAG
2015-07-01,43.9,44.64,43.5,44.6,5492534,CAG
2015-07-02,44.78,45.02,44.405,44.56,4186070,CAG
2015-07-06,44.3,44.95,44.11,44.62,9236040,CAG
2015-07-07,44.76,45.49,44.45,45.49,5110056,CAG
2015-07-08,45.21,45.35,44.59,44.65,4524594,CAG
2015-07-09,45.03,45.32,44.48,44.52,3132312,CAG
2015-07-10,44.78,45.105,44.62,44.83,2820850,CAG
2015-07-13,45.0,45.18,44.66,44.72,2812165,CAG
2015-07-14,44.49,44.79,44.35,44.72,5150848,CAG
2015-07-15,44.59,44.76,44.33,44.43,3476592,CAG
2015-07-16,44.66,44.93,44.43,44.62,2365156,CAG
2015-07-17,44.58,44.63,44.27,44.44,2372463,CAG
2015-07-20,44.5,44.5,44.19,44.29,2744994,CAG
2015-07-21,44.23,44.41,43.94,44.02,3010910,CAG
2015-07-22,44.05,44.41,43.75,44.16,5801260,CAG
2015-07-23,44.01,44.37,43.92,44.0,1711069,CAG
2015-07-24,44.0,44.12,43.55,43.67,1497812,CAG
2015-07-27,43.52,43.65,43.33,43.53,2219748,CAG
2015-07-28,43.49,43.99,43.29,43.94,2344650,CAG
2015-07-29,43.86,44.26,43.86,44.13,1705130,CAG
2015-07-30,43.8,44.51,43.76,44.44,2106281,CAG
2015-07-31,44.44,44.5,43.96,44.06,2175295,CAG
2015-08-03,44.01,44.185,43.735,44.07,2015355,CAG
2015-08-04,43.99,44.42,43.96,44.17,2162941,CAG
2015-08-05,44.26,45.0,44.2,44.75,2785152,CAG
2015-08-06,44.98,45.03,44.49,44.97,2938285,CAG
2015-08-07,44.83,45.15,44.48,45.15,2677368,CAG
2015-08-10,45.35,45.48,44.895,44.99,2946322,CAG
2015-08-11,44.74,45.035,44.6,44.97,2575545,CAG
2015-08-12,44.7,44.746,44.09,44.69,2618232,CAG
2015-08-13,44.72,44.85,44.335,44.44,2045771,CAG
2015-08-14,44.6,45.35,44.3,45.25,2616829,CAG
2015-08-17,45.05,45.25,44.8101,45.13,1120215,CAG
2015-08-18,45.11,45.25,44.74,44.84,1436118,CAG
2015-08-19,44.65,44.85,44.335,44.53,1464521,CAG
2015-08-20,44.14,44.45,43.85,43.95,1534135,CAG
2015-08-21,43.74,43.83,42.98,42.99,3506839,CAG
2015-08-24,41.3,42.11,39.86,41.49,5781963,CAG
2015-08-25,42.26,42.26,40.32,40.34,4568131,CAG
2015-08-26,41.15,41.9,40.61,41.79,3635740,CAG
2015-08-27,42.03,42.19,41.22,41.9,3446430,CAG
2015-08-28,41.72,42.115,41.425,41.73,3720875,CAG
2015-08-31,41.7,41.99,41.44,41.68,3094419,CAG
2015-09-01,40.98,41.38,40.6,40.87,4030792,CAG
2015-09-02,41.21,41.33,40.775,41.1,4050882,CAG
2015-09-03,41.16,42.07,41.16,41.72,6059585,CAG
2015-09-04,41.35,41.46,41.02,41.23,2654086,CAG
2015-09-08,41.89,41.95,41.2325,41.74,3305159,CAG
2015-09-09,42.05,42.17,41.02,41.13,2278211,CAG
2015-09-10,41.18,41.575,40.99,41.15,2422544,CAG
2015-09-11,41.05,41.685,40.91,41.67,2080308,CAG
2015-09-14,41.62,41.66,41.24,41.34,2141718,CAG
2015-09-15,41.5,41.91,41.29,41.86,2753823,CAG
2015-09-16,41.95,42.59,41.76,42.48,2292688,CAG
2015-09-17,42.55,43.26,42.35,42.75,1986390,CAG
2015-09-18,42.42,42.885,42.13,42.22,4659035,CAG
2015-09-21,42.56,42.69,41.975,42.4,3925348,CAG
2015-09-22,41.76,41.76,39.04,39.4,13023321,CAG
2015-09-23,39.56,39.82,39.221,39.5,7850487,CAG
2015-09-24,39.21,41.22,39.21,41.07,10792472,CAG
2015-09-25,41.37,42.36,40.91,41.53,5278994,CAG
2015-09-28,41.25,41.41,40.3,40.42,3903955,CAG
2015-09-29,40.52,40.53,39.63,40.06,4653942,CAG
2015-09-30,40.49,40.7525,40.2,40.51,3418124,CAG
2015-10-01,40.48,41.12,40.26,40.91,4217337,CAG
2015-10-02,40.58,41.87,40.32,41.83,3493325,CAG
2015-10-05,41.99,42.53,41.89,42.36,7464581,CAG
2015-10-06,42.32,42.5,41.55,41.91,3387761,CAG
2015-10-07,41.92,42.05,40.65,40.94,4332696,CAG
2015-10-08,40.93,41.81,40.63,41.77,2879274,CAG
2015-10-09,41.78,42.27,41.66,41.76,2666618,CAG
2015-10-12,41.78,42.06,41.45,42.04,1663836,CAG
2015-10-13,41.87,42.165,41.49,41.51,2457192,CAG
2015-10-14,41.56,41.74,40.63,40.72,1890337,CAG
2015-10-15,40.98,41.37,40.85,41.33,2697075,CAG
2015-10-16,41.51,41.78,41.35,41.69,3088633,CAG
2015-10-19,41.73,41.83,41.47,41.59,2227955,CAG
2015-10-20,41.63,41.7,41.0,41.07,1743053,CAG
2015-10-21,41.19,41.43,40.94,41.3,2256523,CAG
2015-10-22,41.48,42.45,41.48,42.39,3657251,CAG
2015-10-23,42.58,42.58,41.16,41.28,3984890,CAG
2015-10-26,41.3,41.58,41.11,41.37,3923546,CAG
2015-10-27,41.06,41.25,40.17,40.52,2429222,CAG
2015-10-28,40.35,40.86,40.04,40.44,2989319,CAG
2015-10-29,40.29,40.84,40.2,40.7,1527836,CAG
2015-10-30,40.6,41.09,40.42,40.55,1993966,CAG
2015-11-02,41.1,41.73,40.67,40.91,3187703,CAG
2015-11-03,40.93,41.13,40.51,40.96,2456335,CAG
2015-11-04,41.05,41.28,40.925,41.02,2452632,CAG
2015-11-05,41.06,41.37,40.88,41.26,2222141,CAG
2015-11-06,41.01,41.16,40.1,40.69,2036005,CAG
2015-11-09,40.51,41.44,40.51,41.32,4649865,CAG
2015-11-10,41.27,41.77,41.05,41.15,2997326,CAG
2015-11-11,41.25,41.36,40.845,40.89,1438295,CAG
2015-11-12,40.51,40.58,39.19,39.21,4778857,CAG
2015-11-13,39.16,39.37,38.57,38.84,4048872,CAG
2015-11-16,38.87,39.79,38.68,39.77,2385072,CAG
2015-11-17,39.89,39.99,39.25,39.36,1909500,CAG
2015-11-18,39.9,41.46,39.89,40.93,6856559,CAG
2015-11-19,41.14,41.26,40.77,41.1,2954147,CAG
2015-11-20,41.32,41.61,40.77,40.85,2235576,CAG
2015-11-23,40.9,41.7,40.9,41.59,2766147,CAG
2015-11-24,41.24,41.7,40.91,41.55,3076641,CAG
2015-11-25,41.57,41.775,41.43,41.61,1576328,CAG
2015-11-27,41.64,41.7775,41.45,41.65,1234161,CAG
2015-11-30,41.5,41.65,40.92,40.93,3283411,CAG
2015-12-01,41.12,41.66,40.79,40.89,3199238,CAG
2015-12-02,40.83,41.11,40.56,40.81,2158621,CAG
2015-12-03,41.2,41.46,39.78,40.0,4107381,CAG
2015-12-04,40.38,41.17,40.105,41.15,3112905,CAG
2015-12-07,41.13,41.36,40.525,40.77,2184467,CAG
2015-12-08,40.44,40.59,40.01,40.56,2864352,CAG
2015-12-09,40.24,40.86,39.97,40.4,3449452,CAG
2015-12-10,40.34,40.71,40.01,40.32,1608817,CAG
2015-12-11,39.83,39.95,39.07,39.31,2780319,CAG
2015-12-14,39.37,39.74,38.97,39.29,3847584,CAG
2015-12-15,39.64,39.92,39.28,39.61,3368878,CAG
2015-12-16,40.12,41.09,39.94,40.8,4163735,CAG
2015-12-17,40.7,41.11,40.27,40.63,2424632,CAG
2015-12-18,40.3,41.07,40.27,40.59,6347688,CAG
2015-12-21,40.96,41.305,40.62,40.99,4513129,CAG
2015-12-22,41.17,41.84,40.97,41.43,5334883,CAG
2015-12-23,41.44,42.66,41.38,42.42,4093314,CAG
2015-12-24,42.41,42.48,42.04,42.13,1503645,CAG
2015-12-28,42.0,42.385,41.93,42.37,2071748,CAG
2015-12-29,42.4,42.89,42.39,42.7,1735963,CAG
2015-12-30,42.54,42.91,42.43,42.59,2020988,CAG
2015-12-31,42.33,42.61,41.745,42.16,1957478,CAG
2016-01-04,41.69,41.93,41.05,41.54,4244879,CAG
2016-01-05,41.6,41.85,41.39,41.57,3322396,CAG
2016-01-06,41.17,42.09,41.01,41.79,6379736,CAG
2016-01-07,41.19,41.61,40.17,40.36,5216242,CAG
2016-01-08,40.57,40.83,40.09,40.56,7746774,CAG
2016-01-11,40.64,40.827,39.795,40.19,3426316,CAG
2016-01-12,40.49,40.78,40.2203,40.69,2700164,CAG
2016-01-13,40.8,40.91,39.48,39.53,2357925,CAG
2016-01-14,39.56,40.255,39.315,40.03,3010232,CAG
2016-01-15,39.12,39.37,38.4,39.04,4099482,CAG
2016-01-19,39.25,39.41,38.715,38.87,4538421,CAG
2016-01-20,38.47,38.91,37.97,38.7,3713373,CAG
2016-01-21,39.25,39.42,38.68,39.25,3774695,CAG
2016-01-22,39.67,40.325,39.4,40.25,3257590,CAG
2016-01-25,39.9,40.0,38.925,39.08,4131339,CAG
2016-01-26,39.26,39.83,39.03,39.5,2109174,CAG
2016-01-27,39.34,40.05,38.98,39.34,2441190,CAG
2016-01-28,39.48,40.52,39.26,40.11,2743013,CAG
2016-01-29,40.63,41.81,40.56,41.64,5492276,CAG
2016-02-01,41.52,42.14,41.36,41.98,3709824,CAG
2016-02-02,41.49,41.61,40.845,40.91,2865733,CAG
2016-02-03,40.99,41.23,40.36,41.13,2911209,CAG
2016-02-04,40.94,41.07,39.81,40.03,3594810,CAG
2016-02-05,40.08,40.5,39.24,39.39,3055808,CAG
2016-02-08,39.11,39.32,38.24,39.13,3771566,CAG
2016-02-09,38.83,40.0,38.68,39.7,3853934,CAG
2016-02-10,39.77,40.625,39.6,40.24,2854380,CAG
2016-02-11,39.65,40.5,39.4969,40.26,2877220,CAG
2016-02-12,41.45,41.72,41.08,41.6,3918467,CAG
2016-02-16,41.8,41.98,41.19,41.77,3219714,CAG
2016-02-17,42.0,42.14,41.7,41.7,2630354,CAG
2016-02-18,41.72,42.0,41.4,41.76,1698916,CAG
2016-02-19,41.64,41.91,41.16,41.84,2207777,CAG
2016-02-22,42.0,42.15,41.65,41.91,2427491,CAG
2016-02-23,41.77,42.09,41.745,41.92,1537888,CAG
2016-02-24,41.64,42.015,41.27,41.98,1708416,CAG
2016-02-25,42.1,42.5,41.94,42.48,2725944,CAG
2016-02-26,42.8,43.03,42.01,42.08,1706054,CAG
2016-02-29,42.01,42.45,42.0,42.06,2919545,CAG
2016-03-01,42.34,42.63,42.08,42.51,2335863,CAG
2016-03-02,42.42,42.82,42.12,42.76,1973209,CAG
2016-03-03,42.62,43.11,42.4487,43.09,2187598,CAG
2016-03-04,43.09,43.49,43.03,43.3,2359020,CAG
2016-03-07,42.96,43.17,42.65,42.84,2727388,CAG
2016-03-08,42.59,43.06,42.55,42.78,1904774,CAG
2016-03-09,43.0,43.29,42.79,43.25,1894906,CAG
2016-03-10,43.3,43.66,43.14,43.4,2461141,CAG
2016-03-11,43.68,43.89,43.39,43.86,2087329,CAG
2016-03-14,43.59,43.91,43.5,43.77,1830654,CAG
2016-03-15,43.59,44.27,43.49,44.09,2804267,CAG
2016-03-16,43.85,44.01,43.36,43.91,2647928,CAG
2016-03-17,44.0,44.14,43.57,43.67,2618857,CAG
2016-03-18,43.72,43.77,43.03,43.26,5852111,CAG
2016-03-21,43.11,43.5,42.94,43.14,2059482,CAG
2016-03-22,43.03,43.13,42.705,42.94,2867945,CAG
2016-03-23,42.87,43.34,42.6,43.31,3467479,CAG
2016-03-24,43.7,44.35,43.39,44.07,4793330,CAG
2016-03-28,44.06,44.43,43.8,44.28,2853663,CAG
2016-03-29,44.33,44.655,44.21,44.44,2285249,CAG
2016-03-30,44.69,45.21,44.46,44.95,2714491,CAG
2016-03-31,44.86,45.03,44.5,44.62,3094487,CAG
2016-04-01,44.33,45.84,44.21,45.76,3930083,CAG
2016-04-04,45.3,45.45,44.74,45.41,3285647,CAG
2016-04-05,45.27,45.47,44.92,45.09,2526554,CAG
2016-04-06,45.07,45.49,44.96,45.43,3264345,CAG
2016-04-07,45.63,46.64,45.03,46.09,4886006,CAG
2016-04-08,46.37,46.46,45.8,46.14,2987755,CAG
2016-04-11,46.14,46.32,45.655,45.69,2442412,CAG
2016-04-12,45.73,46.44,45.665,46.31,3102177,CAG
2016-04-13,46.34,46.5,45.47,45.71,3386754,CAG
2016-04-14,45.53,45.96,45.19,45.23,2982774,CAG
2016-04-15,45.29,45.79,45.24,45.64,3110633,CAG
2016-04-18,45.6,45.75,45.36,45.65,2522453,CAG
2016-04-19,45.82,45.82,45.2603,45.29,3287932,CAG
2016-04-20,45.23,45.66,44.85,45.39,3708499,CAG
2016-04-21,45.32,45.39,44.29,44.45,3633322,CAG
2016-04-22,44.47,44.67,43.98,44.58,2107568,CAG
2016-04-25,44.38,44.75,44.23,44.55,1989995,CAG
2016-04-26,44.57,45.06,44.48,44.61,2569737,CAG
2016-04-27,44.39,45.02,44.28,44.88,2208159,CAG
2016-04-28,44.53,44.96,44.48,44.69,2127379,CAG
2016-04-29,44.52,44.83,44.24,44.56,1853803,CAG
2016-05-02,44.62,45.29,44.58,44.9,2090867,CAG
2016-05-03,44.66,44.76,44.16,44.33,2025755,CAG
2016-05-04,44.17,45.0,44.09,44.78,1910976,CAG
2016-05-05,44.71,45.1,44.51,44.88,1680437,CAG
2016-05-06,44.88,45.06,44.07,44.99,1563783,CAG
2016-05-09,45.08,45.83,45.02,45.68,2309113,CAG
2016-05-10,45.84,46.35,45.6,46.34,2573657,CAG
2016-05-11,46.29,46.51,45.71,45.83,1756832,CAG
2016-05-12,46.04,46.64,46.02,46.43,1993582,CAG
2016-05-13,46.36,46.48,45.5601,45.88,1816029,CAG
2016-05-16,45.88,45.94,45.58,45.7,2097604,CAG
2016-05-17,45.49,45.66,44.41,44.67,2753628,CAG
2016-05-18,44.52,44.94,43.95,44.72,2497414,CAG
2016-05-19,44.61,44.78,44.22,44.72,1510519,CAG
2016-05-20,44.8,44.92,44.2,44.38,2269365,CAG
2016-05-23,44.3,44.64,44.18,44.34,2377158,CAG
2016-05-24,44.41,44.68,44.24,44.59,2860431,CAG
2016-05-25,44.55,44.845,44.51,44.72,1520121,CAG
2016-05-26,44.83,45.495,44.74,45.45,2095815,CAG
2016-05-27,45.45,45.65,45.1058,45.29,1305078,CAG
2016-05-31,45.87,46.3,45.59,45.7,4710444,CAG
2016-06-01,45.67,45.91,45.31,45.7,2600446,CAG
2016-06-02,45.63,46.21,45.5408,46.18,2422149,CAG
2016-06-03,46.1,46.78,46.01,46.51,2728125,CAG
2016-06-06,46.44,46.65,46.12,46.3,1967949,CAG
2016-06-07,46.37,46.8,46.29,46.66,2442836,CAG
2016-06-08,46.63,46.93,46.51,46.74,1994609,CAG
2016-06-09,46.7,47.17,46.58,47.15,1900066,CAG
2016-06-10,46.95,47.205,46.71,46.95,1337537,CAG
2016-06-13,46.83,47.17,46.4,46.47,2057409,CAG
2016-06-14,46.48,46.7,46.07,46.62,1888843,CAG
2016-06-15,46.66,46.7901,46.37,46.49,1929089,CAG
2016-06-16,46.45,47.07,46.35,47.04,2145550,CAG
2016-06-17,46.96,46.99,46.38,46.87,3609510,CAG
2016-06-20,47.19,47.61,47.065,47.08,2351315,CAG
2016-06-21,47.2,47.565,47.2,47.46,2204451,CAG
2016-06-22,47.62,47.85,47.23,47.4,2723070,CAG
2016-06-23,47.79,47.94,47.405,47.91,3432535,CAG
2016-06-24,47.07,47.46,46.65,46.95,8415079,CAG
2016-06-27,46.7,47.1,46.39,46.96,4438389,CAG
2016-06-28,47.09,47.29,46.71,47.1,3330060,CAG
2016-06-29,46.94,47.6,46.6975,47.6,6867401,CAG
2016-06-30,46.82,48.06,46.1,47.81,5943250,CAG
2016-07-01,47.91,48.81,47.82,48.39,3983793,CAG
2016-07-05,48.18,48.38,47.72,47.73,4138636,CAG
2016-07-06,47.58,47.76,47.47,47.5,4748922,CAG
2016-07-07,47.7,48.265,47.645,47.73,4073802,CAG
2016-07-08,47.88,48.35,47.88,48.3,3065617,CAG
2016-07-11,48.24,48.29,47.965,48.11,3070039,CAG
2016-07-12,48.15,48.21,47.66,47.72,2181019,CAG
2016-07-13,47.65,48.215,47.51,48.18,2045713,CAG
2016-07-14,48.18,48.3561,48.02,48.1,1782970,CAG
2016-07-15,48.19,48.29,47.84,47.98,2395197,CAG
2016-07-18,48.04,48.25,47.96,48.06,1600562,CAG
2016-07-19,47.76,48.08,47.62,47.77,2750864,CAG
2016-07-20,47.87,47.87,47.4,47.44,2729017,CAG
2016-07-21,47.5,47.5,46.89,47.0,1819131,CAG
2016-07-22,47.03,47.38,46.95,47.32,2369194,CAG
2016-07-25,47.23,47.4498,47.19,47.37,1542946,CAG
2016-07-26,47.39,47.595,46.62,46.66,2424030,CAG
2016-07-27,46.45,46.54,45.95,45.98,4048102,CAG
2016-07-28,45.87,46.51,45.8,46.41,2895536,CAG
2016-07-29,46.39,47.04,46.33,46.76,2372827,CAG
2016-08-01,46.7,47.01,46.62,46.91,2538270,CAG
2016-08-02,47.26,47.26,46.65,46.74,3113844,CAG
2016-08-03,46.74,47.12,46.51,46.94,3638505,CAG
2016-08-04,46.94,47.24,46.68,46.81,1672675,CAG
2016-08-05,47.0,47.15,46.28,46.31,3493828,CAG
2016-08-08,46.43,46.84,46.34,46.65,2257493,CAG
2016-08-09,46.33,46.73,46.29,46.66,1776108,CAG
2016-08-10,46.74,46.74,46.28,46.36,2213480,CAG
2016-08-11,46.45,46.53,46.065,46.15,2274278,CAG
2016-08-12,46.25,46.64,46.07,46.58,2001732,CAG
2016-08-15,46.53,46.58,46.27,46.28,1312827,CAG
2016-08-16,46.04,46.09,45.79,45.8,1586418,CAG
2016-08-17,45.78,46.32,45.53,46.31,3365364,CAG
2016-08-18,46.25,46.93,46.05,46.86,2069706,CAG
2016-08-19,46.71,46.9899,46.51,46.94,1570716,CAG
2016-08-22,46.92,47.15,46.7,47.05,1573685,CAG
2016-08-23,47.05,47.05,46.17,46.25,2494837,CAG
2016-08-24,46.35,46.3758,45.99,46.23,2795114,CAG
2016-08-25,46.29,46.42,46.03,46.07,1497634,CAG
2016-08-26,46.19,46.57,45.93,46.04,1614514,CAG
2016-08-29,46.18,46.67,46.15,46.57,1432802,CAG
2016-08-30,46.51,46.51,46.14,46.33,2644815,CAG
2016-08-31,46.37,46.705,46.14,46.61,2610128,CAG
2016-09-01,46.41,46.604,45.77,46.02,2517527,CAG
2016-09-02,46.17,46.77,46.13,46.64,1565839,CAG
2016-09-06,46.58,46.7,46.18,46.41,1609843,CAG
2016-09-07,46.29,46.4,45.71,45.84,1933436,CAG
2016-09-08,45.62,45.63,44.87,44.88,4412827,CAG
2016-09-09,44.53,44.53,43.32,43.32,4901322,CAG
2016-09-12,43.42,44.545,43.34,44.46,3749256,CAG
2016-09-13,44.28,44.42,43.91,43.99,2141007,CAG
2016-09-14,44.05,44.07,43.675,43.82,2005984,CAG
2016-09-15,43.58,43.86,43.41,43.66,2186765,CAG
2016-09-16,43.58,43.59,43.07,43.25,4897811,CAG
2016-09-19,43.32,43.4,43.0,43.2,2978403,CAG
2016-09-20,43.44,43.44,42.66,42.7,5649950,CAG
2016-09-21,42.69,43.32,42.505,43.25,3518321,CAG
2016-09-22,43.51,43.7,43.285,43.59,3051913,CAG
2016-09-23,43.45,43.76,43.35,43.55,3460844,CAG
2016-09-26,43.38,43.54,43.02,43.04,3320940,CAG
2016-09-27,43.21,43.53,43.06,43.24,2813619,CAG
2016-09-28,43.17,43.29,42.92,43.13,2861101,CAG
2016-09-29,45.29,46.71,44.93,46.25,10169180,CAG
2016-09-30,46.57,47.36,46.5,47.11,5951750,CAG
2016-10-03,46.84,47.9,46.81,47.53,4442788,CAG
2016-10-04,47.53,47.89,47.34,47.49,3997248,CAG
2016-10-05,47.45,47.65,47.12,47.15,4037673,CAG
2016-10-06,46.96,47.25,46.865,47.12,2323749,CAG
2016-10-07,47.2,47.22,46.61,46.83,2930359,CAG
2016-10-10,47.03,47.49,47.0,47.38,1837757,CAG
2016-10-11,47.38,47.5,46.86,46.98,2313067,CAG
2016-10-12,47.03,47.37,47.02,47.22,2214638,CAG
2016-10-13,46.99,47.05,46.4901,46.92,1942269,CAG
2016-10-14,47.66,47.8,47.31,47.55,3231043,CAG
2016-10-17,47.59,47.645,47.42,47.5,1964849,CAG
2016-10-18,47.89,48.81,47.64,48.38,4202054,CAG
2016-10-19,48.4,48.59,47.44,47.85,3644546,CAG
2016-10-20,47.82,47.87,47.215,47.48,2761850,CAG
2016-10-21,47.28,48.579,47.0,48.01,4740614,CAG
2016-10-24,48.2,48.29,47.635,47.69,1960918,CAG
2016-10-25,47.74,48.04,47.68,47.84,1693793,CAG
2016-10-26,47.86,48.12,47.7,48.05,2208708,CAG
2016-10-27,47.73,47.87,47.42,47.46,1754995,CAG
2016-10-28,47.46,48.253,47.46,48.09,2360239,CAG
2016-10-31,48.03,48.42,47.9869,48.18,2244869,CAG
2016-11-01,48.16,48.21,47.44,47.59,2501019,CAG
2016-11-02,47.64,47.87,47.395,47.63,2217801,CAG
2016-11-03,47.76,47.88,46.97,47.08,2345967,CAG
2016-11-04,47.11,47.31,46.55,46.56,1807759,CAG
2016-11-07,47.0,48.08,47.0,48.06,2644482,CAG
2016-11-08,47.93,48.86,47.93,48.68,4110066,CAG
2016-11-09,47.33,47.94,46.73,47.84,3039131,CAG
2016-11-10,36.93,37.365,33.73,34.3,12061900,CAG
2016-11-11,34.22,35.07,33.6135,34.93,9027885,CAG
2016-11-14,34.9,35.79,34.815,35.49,7192036,CAG
2016-11-15,35.54,36.0,35.48,35.82,4426146,CAG
2016-11-16,35.86,36.37,35.86,36.27,4167677,CAG
2016-11-17,36.22,36.56,35.93,36.52,3200234,CAG
2016-11-18,36.49,36.82,36.36,36.8,5240429,CAG
2016-11-21,36.64,37.19,36.62,37.04,4294243,CAG
2016-11-22,37.17,37.67,37.15,37.55,3594303,CAG
2016-11-23,37.44,37.68,37.07,37.17,3240494,CAG
2016-11-25,37.21,37.72,37.21,37.71,1466645,CAG
2016-11-28,37.71,37.94,37.46,37.66,2546973,CAG
2016-11-29,37.7,37.95,37.56,37.72,3840386,CAG
2016-11-30,37.34,37.57,36.66,36.69,4139537,CAG
2016-12-01,36.38,36.61,35.96,36.47,3842143,CAG
2016-12-02,36.68,37.13,36.59,36.89,2924088,CAG
2016-12-05,36.92,37.285,36.81,37.15,2891874,CAG
2016-12-06,37.21,37.665,37.05,37.62,3352795,CAG
2016-12-07,37.55,38.01,37.49,37.79,3669294,CAG
2016-12-08,37.57,38.0,37.57,37.68,2318801,CAG
2016-12-09,37.77,38.545,37.435,38.44,4500267,CAG
2016-12-12,38.42,38.74,38.125,38.62,2264663,CAG
2016-12-13,38.64,38.93,38.355,38.41,2896961,CAG
2016-12-14,38.49,38.64,37.58,37.74,4613565,CAG
2016-12-15,37.8,38.515,37.67,38.42,4397635,CAG
2016-12-16,38.45,38.83,38.25,38.41,4293422,CAG
2016-12-19,38.66,38.84,38.25,38.36,3402344,CAG
2016-12-20,38.02,38.35,37.72,38.23,2736736,CAG
2016-12-21,38.11,38.41,37.93,38.0,3789260,CAG
2016-12-22,38.36,39.43,38.24,39.29,5734764,CAG
2016-12-23,39.22,39.87,39.21,39.77,2924982,CAG
2016-12-27,39.84,39.97,39.69,39.85,1601017,CAG
2016-12-28,39.83,39.93,38.74,39.54,1998701,CAG
2016-12-29,39.69,39.96,39.65,39.78,2385103,CAG
2016-12-30,39.85,39.85,39.475,39.55,2521327,CAG
2017-01-03,39.71,39.91,39.4,39.76,2608086,CAG
2017-01-04,39.8,39.88,38.89,39.09,4066026,CAG
2017-01-05,39.15,39.44,38.88,38.95,4367157,CAG
2017-01-06,38.83,38.99,38.73,38.74,3341213,CAG
2017-01-09,38.61,38.78,38.38,38.44,3046642,CAG
2017-01-10,38.39,38.57,38.16,38.29,2541606,CAG
2017-01-11,38.66,38.73,38.27,38.64,2568522,CAG
2017-01-12,38.53,38.87,38.31,38.51,2431215,CAG
2017-01-13,38.6,38.81,38.39,38.51,2237059,CAG
2017-01-17,38.5,38.67,38.34,38.61,3085670,CAG
2017-01-18,38.66,39.01,38.55,38.72,2607474,CAG
2017-01-19,38.7,38.86,38.585,38.69,2670636,CAG
2017-01-20,38.85,39.27,38.75,39.13,3572937,CAG
2017-01-23,39.04,39.27,38.8,38.89,4011260,CAG
2017-01-24,38.88,39.3,38.8,39.21,2190010,CAG
2017-01-25,39.25,39.64,39.18,39.22,2873767,CAG
2017-01-26,38.99,39.21,38.84,38.95,2147017,CAG
2017-01-27,39.03,39.12,38.77,38.99,1746568,CAG
2017-01-30,38.95,39.09,38.76,39.02,2104263,CAG
2017-01-31,38.72,39.1478,38.72,39.09,2659368,CAG
2017-02-01,38.97,39.14,38.77,38.94,2922234,CAG
2017-02-02,39.07,39.44,39.0,39.24,2166552,CAG
2017-02-03,39.48,39.54,39.165,39.37,1757718,CAG
2017-02-06,39.44,39.47,39.13,39.23,2448747,CAG
2017-02-07,39.22,39.57,39.16,39.54,2892454,CAG
2017-02-08,39.56,39.61,39.26,39.52,2615662,CAG
2017-02-09,39.56,40.0,39.43,39.73,4269579,CAG
2017-02-10,39.69,39.99,39.27,39.84,1676822,CAG
2017-02-13,39.81,39.93,39.54,39.76,2259619,CAG
2017-02-14,39.61,39.9,39.52,39.79,1828523,CAG
2017-02-15,39.8,40.125,39.55,39.94,4632796,CAG
2017-02-16,39.96,40.29,39.74,39.93,2717443,CAG
2017-02-17,39.52,39.7713,39.23,39.61,4081471,CAG
2017-02-21,39.7,40.505,39.65,40.2,5347403,CAG
2017-02-22,40.21,40.78,40.05,40.48,2689232,CAG
2017-02-23,40.49,40.74,40.36,40.5,2809682,CAG
2017-02-24,40.47,41.19,40.45,41.16,3342788,CAG
2017-02-27,41.0,41.03,40.8,40.89,3451988,CAG
2017-02-28,40.92,41.39,40.9,41.21,4935576,CAG
2017-03-01,41.36,41.68,41.18,41.21,3913022,CAG
2017-03-02,41.18,41.27,40.85,41.07,4585738,CAG
2017-03-03,41.02,41.2,40.93,41.15,2872236,CAG
2017-03-06,40.91,41.31,40.85,41.25,2271377,CAG
2017-03-07,41.13,41.31,40.715,40.75,3952519,CAG
2017-03-08,40.75,40.9,40.23,40.31,5106656,CAG
2017-03-09,40.39,40.69,40.2,40.57,4586666,CAG
2017-03-10,40.8,41.09,40.78,40.91,3101595,CAG
2017-03-13,40.82,41.04,40.785,41.02,2084597,CAG
2017-03-14,41.02,41.29,40.98,41.24,2189104,CAG
2017-03-15,41.09,41.65,40.91,41.5,3479445,CAG
2017-03-16,41.41,41.54,41.26,41.48,2645573,CAG
2017-03-17,41.42,41.63,41.34,41.42,3963939,CAG
2017-03-20,41.41,41.42,40.82,40.82,3835205,CAG
2017-03-21,40.39,41.0901,40.23,40.79,5235442,CAG
2017-03-22,40.86,40.95,40.32,40.48,4049456,CAG
2017-03-23,40.81,41.29,40.32,40.35,4566438,CAG
2017-03-24,40.49,40.845,40.3,40.47,3503170,CAG
2017-03-27,40.33,40.56,40.04,40.14,3891175,CAG
2017-03-28,40.16,40.4,40.01,40.2,3278657,CAG
2017-03-29,40.19,40.73,40.17,40.59,3622270,CAG
2017-03-30,40.58,40.59,40.22,40.28,2237407,CAG
2017-03-31,40.39,40.61,40.33,40.34,2391969,CAG
2017-04-03,40.41,40.65,40.31,40.35,2276229,CAG
2017-04-04,40.31,40.43,40.08,40.22,2000586,CAG
2017-04-05,40.13,40.7,40.13,40.4,2316527,CAG
2017-04-06,40.39,40.64,40.25,40.48,2410708,CAG
2017-04-07,40.44,40.58,40.35,40.49,2446023,CAG
2017-04-10,40.48,40.69,40.41,40.57,2763382,CAG
2017-04-11,40.5,40.58,40.36,40.5,2162898,CAG
2017-04-12,40.37,40.71,40.31,40.62,2703615,CAG
2017-04-13,40.57,40.64,40.32,40.32,2399983,CAG
2017-04-17,40.36,40.465,40.23,40.46,1742256,CAG
2017-04-18,40.47,41.02,40.43,40.79,2371906,CAG
2017-04-19,40.86,40.92,40.41,40.48,1896066,CAG
2017-04-20,40.5,40.89,40.4,40.72,2347083,CAG
2017-04-21,40.7,40.93,40.66,40.66,3629619,CAG
2017-04-24,40.96,41.035,40.795,40.93,1925365,CAG
2017-04-25,40.0,40.16,39.215,39.33,5297423,CAG
2017-04-26,39.21,39.22,38.73,39.01,4340374,CAG
2017-04-27,39.02,39.18,38.76,38.81,1912376,CAG
2017-04-28,38.75,38.94,38.64,38.78,2609932,CAG
2017-05-01,38.84,38.88,38.29,38.29,3168023,CAG
2017-05-02,38.33,38.37,37.85,37.95,3052678,CAG
2017-05-03,37.97,38.06,37.63,37.76,2796276,CAG
2017-05-04,37.79,38.15,37.61,37.7,4431972,CAG
2017-05-05,37.82,37.86,37.65,37.74,2065122,CAG
2017-05-08,37.75,37.78,37.57,37.65,2357198,CAG
2017-05-09,37.71,37.79,37.2,37.29,3116699,CAG
2017-05-10,37.3,37.61,37.245,37.6,3087518,CAG
2017-05-11,37.47,37.58,37.25,37.49,1911059,CAG
2017-05-12,37.45,37.57,37.27,37.46,1827694,CAG
2017-05-15,37.4,37.89,37.4,37.85,2169744,CAG
2017-05-16,37.93,37.95,37.44,37.57,2485739,CAG
2017-05-17,37.39,37.72,37.32,37.62,2495839,CAG
2017-05-18,37.64,37.91,37.55,37.68,1873250,CAG
2017-05-19,37.66,37.92,37.55,37.72,2315736,CAG
2017-05-22,37.7,38.14,37.65,38.06,2596551,CAG
2017-05-23,38.1,38.6,38.03,38.38,2263193,CAG
2017-05-24,38.56,38.715,38.5,38.54,1838303,CAG
2017-05-25,38.76,38.935,38.47,38.82,1659962,CAG
2017-05-26,38.84,39.135,38.76,39.03,1865282,CAG
2017-05-30,38.9,38.92,38.3,38.52,1750501,CAG
2017-05-31,38.44,38.745,38.4,38.54,3960472,CAG
2017-06-01,40.04,40.09,39.21,39.95,7527881,CAG
2017-06-02,39.95,40.245,38.44,39.59,5021568,CAG
2017-06-05,39.51,39.81,39.44,39.79,2484435,CAG
2017-06-06,39.77,39.81,39.36,39.44,1900249,CAG
2017-06-07,39.47,39.61,39.15,39.43,3329947,CAG
2017-06-08,39.5,39.61,39.05,39.11,2709007,CAG
2017-06-09,39.03,39.22,38.62,38.76,2435193,CAG
2017-06-12,38.74,38.86,38.555,38.7,3177742,CAG
2017-06-13,38.6,38.99,38.26,38.98,3142772,CAG
2017-06-14,39.11,39.53,38.81,38.96,2737446,CAG
2017-06-15,38.92,39.425,38.7,39.26,2324628,CAG
2017-06-16,39.09,39.11,37.72,38.01,9550189,CAG
2017-06-19,38.18,38.28,37.115,37.52,6922476,CAG
2017-06-20,37.59,37.97,37.41,37.77,3932571,CAG
2017-06-21,37.89,38.03,37.56,37.68,2902251,CAG
2017-06-22,37.03,37.34,36.54,37.09,5236888,CAG
2017-06-23,37.1,37.44,37.05,37.23,12137617,CAG
2017-06-26,37.28,37.81,37.28,37.65,3453221,CAG
2017-06-27,37.5,37.61,37.0,37.0,3631612,CAG
2017-06-28,37.26,37.66,37.085,37.37,4678615,CAG
2017-06-29,37.3,37.7,35.95,36.08,5936064,CAG
2017-06-30,36.22,36.3,35.64,35.76,6671611,CAG
2017-07-03,35.67,35.85,35.42,35.5,2884444,CAG
2017-07-05,35.47,35.55,34.82,34.91,7634532,CAG
2017-07-06,34.69,34.75,34.06,34.13,9813921,CAG
2017-07-07,34.19,34.23,33.41,33.42,7777133,CAG
2017-07-10,33.5,33.63,33.12,33.23,5663682,CAG
2017-07-11,33.2,33.31,32.93,33.07,7871394,CAG
2017-07-12,33.29,33.53,33.09,33.38,4269974,CAG
2017-07-13,33.36,33.82,33.2,33.52,7433997,CAG
2017-07-14,33.6,33.65,33.36,33.58,3172690,CAG
2017-07-17,33.59,33.59,33.295,33.48,3743886,CAG
2017-07-18,33.46,33.5899,33.26,33.32,3292751,CAG
2017-07-19,33.52,34.03,33.26,33.85,9525466,CAG
2017-07-20,33.92,33.96,33.64,33.75,2787995,CAG
2017-07-21,33.7,33.901,33.6558,33.88,3122025,CAG
2017-07-24,33.86,34.21,33.79,33.84,3831471,CAG
2017-07-25,33.85,34.28,33.69,34.16,3875176,CAG
2017-07-26,34.2,34.455,33.78,33.83,3310362,CAG
2017-07-27,33.7,34.35,33.69,34.35,4037257,CAG
2017-07-28,34.25,34.36,34.09,34.24,3923098,CAG
2017-07-31,34.23,34.35,34.11,34.24,4637491,CAG
2017-08-01,34.37,34.42,33.93,33.98,4561947,CAG
2017-08-02,33.81,34.36,33.51,34.21,3619734,CAG
2017-08-03,34.17,34.54,34.17,34.31,2864328,CAG
2017-08-04,34.37,34.42,33.93,33.98,4603239,CAG
2017-08-07,33.99,34.29,33.99,34.17,3168465,CAG
2017-08-08,34.27,34.49,34.13,34.19,3619896,CAG
2017-08-09,34.19,34.45,34.07,34.39,2425399,CAG
2017-08-10,34.16,34.28,33.93,34.06,3274129,CAG
2017-08-11,34.0,34.94,34.0,34.8,3276892,CAG
2017-08-14,34.92,35.08,34.8201,34.89,2730614,CAG
2017-08-15,34.88,35.1,34.85,34.9,2184863,CAG
2017-08-16,34.9,35.3,34.84,35.14,1985825,CAG
2017-08-17,35.03,35.2,34.61,34.72,2950972,CAG
2017-08-18,34.7,34.77,34.31,34.46,2605718,CAG
2017-08-21,34.51,34.63,34.43,34.5,2225959,CAG
2017-08-22,34.48,34.52,34.09,34.51,2587915,CAG
2017-08-23,34.45,34.46,34.07,34.22,5965787,CAG
2017-08-24,34.11,34.11,33.0,33.23,5070580,CAG
2017-08-25,33.39,33.46,33.03,33.14,4241182,CAG
2017-08-28,33.11,33.18,32.47,32.53,3975052,CAG
2017-08-29,32.52,32.65,32.29,32.43,4218040,CAG
2017-08-30,32.37,32.88,32.16,32.74,5479079,CAG
2017-08-31,32.51,32.6,32.27,32.46,4150183,CAG
2017-09-01,32.59,32.96,32.33,32.88,5168261,CAG
2017-09-05,32.92,33.72,32.88,33.69,5032922,CAG
2017-09-06,33.83,34.26,33.65,34.24,4713644,CAG
2017-09-07,34.38,34.88,34.12,34.38,3355958,CAG
2017-09-08,34.33,34.74,34.18,34.5,3209281,CAG
2017-09-11,34.61,35.0,34.5555,34.75,3332899,CAG
2017-09-12,34.69,34.99,34.525,34.82,2476065,CAG
2017-09-13,34.82,35.04,34.65,34.73,2706650,CAG
2017-09-14,34.77,34.8,34.26,34.48,3602960,CAG
2017-09-15,34.66,35.04,34.52,35.01,4881215,CAG
2017-09-18,34.95,35.065,34.79,34.89,3372305,CAG
2017-09-19,34.83,34.9558,34.11,34.17,3243137,CAG
2017-09-20,33.84,33.92,33.17,33.7,4784078,CAG
2017-09-21,33.74,33.84,33.325,33.42,4234279,CAG
2017-09-22,33.53,33.739,32.92,33.15,3348834,CAG
2017-09-25,33.08,33.545,33.0,33.47,4679590,CAG
2017-09-26,33.55,33.61,33.29,33.36,3595876,CAG
2017-09-27,33.4,33.45,32.9,33.34,5203019,CAG
2017-09-28,33.74,34.56,33.59,33.95,6995141,CAG
2017-09-29,34.19,34.455,33.66,33.74,5224032,CAG
2017-10-02,33.75,33.84,33.22,33.34,4201604,CAG
2017-10-03,33.5,33.51,33.21,33.41,3899597,CAG
2017-10-04,33.37,34.03,33.15,33.96,4381765,CAG
2017-10-05,34.01,34.32,33.84,34.1,2723936,CAG
2017-10-06,34.15,34.375,34.01,34.08,3426397,CAG
2017-10-09,34.16,34.16,33.42,33.46,2444976,CAG
2017-10-10,33.62,33.89,33.42,33.72,2639459,CAG
2017-10-11,33.71,33.955,33.63,33.79,2269872,CAG
2017-10-12,33.79,34.64,33.79,34.59,3692859,CAG
2017-10-13,34.7,34.7,34.2,34.33,4692253,CAG
2017-10-16,34.27,34.62,34.24,34.5,2707096,CAG
2017-10-17,34.35,34.53,34.12,34.21,3497079,CAG
2017-10-18,34.26,34.31,33.96,34.1,2968687,CAG
2017-10-19,33.98,34.11,33.615,33.76,2851514,CAG
2017-10-20,33.84,34.17,33.735,33.91,4282826,CAG
2017-10-23,33.94,34.26,33.84,34.21,2132327,CAG
2017-10-24,34.15,34.34,34.025,34.17,2275878,CAG
2017-10-25,34.1,34.2,33.77,33.93,2887660,CAG
2017-10-26,33.81,34.01,33.32,33.38,4251942,CAG
2017-10-27,33.43,33.73,33.255,33.69,3480572,CAG
2017-10-30,33.91,34.27,33.5,33.53,4789152,CAG
2017-10-31,33.8,34.455,33.79,34.16,2905641,CAG
2017-11-01,34.26,34.53,34.1,34.13,2854684,CAG
2017-11-02,33.87,34.1,33.7,33.86,2491130,CAG
2017-11-03,33.79,34.1868,33.765,33.91,1731437,CAG
2017-11-06,33.84,33.93,33.24,33.32,2869514,CAG
2017-11-07,33.32,33.93,33.21,33.76,2436664,CAG
2017-11-08,33.85,34.38,33.85,34.31,2044805,CAG
2017-11-09,34.25,34.48,33.905,33.96,2154877,CAG
2017-11-10,33.81,34.96,33.81,34.8,2810891,CAG
2017-11-13,34.82,35.24,34.73,34.84,2509537,CAG
2017-11-14,34.77,35.92,34.72,35.87,3876801,CAG
2017-11-15,35.73,35.77,35.16,35.18,3662184,CAG
2017-11-16,35.4,35.87,35.37,35.62,2491201,CAG
2017-11-17,35.44,36.1,35.44,35.71,2263529,CAG
2017-11-20,35.76,35.88,35.58,35.77,1801919,CAG
2017-11-21,35.72,35.9001,35.42,35.54,1946207,CAG
2017-11-22,35.52,35.66,35.375,35.51,1857279,CAG
2017-11-24,35.69,35.72,35.46,35.46,617532,CAG
2017-11-27,35.45,36.0552,35.44,35.94,2659292,CAG
2017-11-28,36.09,36.47,35.9,36.44,2720872,CAG
2017-11-29,36.38,37.62,36.31,37.2,4073314,CAG
2017-11-30,37.26,37.61,36.6447,37.33,4501910,CAG
2017-12-01,37.45,37.79,36.64,37.47,5626839,CAG
2017-12-04,37.94,38.17,37.56,37.93,5798735,CAG
2017-12-05,38.08,38.13,37.0,37.17,2480723,CAG
2017-12-06,37.13,37.27,36.865,37.08,3776293,CAG
2017-12-07,37.11,37.48,36.92,37.25,3609293,CAG
2017-12-08,37.3,37.405,36.9701,37.25,2127211,CAG
2017-12-11,37.12,37.28,36.96,37.24,3001333,CAG
2017-12-12,37.81,37.83,37.42,37.55,3399908,CAG
2017-12-13,37.63,37.67,37.16,37.34,3420912,CAG
2017-12-14,37.44,37.52,36.98,37.01,4000575,CAG
2017-12-15,37.26,37.845,37.13,37.76,5247351,CAG
2017-12-18,37.87,38.21,37.69,37.77,3730982,CAG
2017-12-19,38.13,38.265,37.8,37.98,4347740,CAG
2017-12-20,37.98,38.29,37.545,38.14,5700980,CAG
2017-12-21,38.53,39.2082,37.511,37.85,5292894,CAG
2017-12-22,37.97,38.26,37.92,38.08,2880973,CAG
2017-12-26,38.12,38.63,38.02,38.21,1890332,CAG
2017-12-27,38.21,38.36,37.95,38.07,2696672,CAG
2017-12-28,38.15,38.22,37.68,38.05,1876344,CAG
2017-12-29,38.05,38.24,37.65,37.67,2392097,CAG
2018-01-02,37.68,37.78,37.22,37.52,2544486,CAG
2018-01-03,37.55,37.56,37.14,37.33,2904996,CAG
2018-01-04,37.47,38.03,37.26,37.94,3263434,CAG
2018-01-05,37.95,38.27,37.69,38.06,4567124,CAG
2018-01-08,38.01,38.01,37.41,37.52,2715796,CAG
2018-01-09,37.29,37.52,36.97,37.39,3310746,CAG
2018-01-10,37.33,37.43,36.605,36.83,2773864,CAG
2018-01-11,36.9,36.95,36.5769,36.76,2705010,CAG
2018-01-12,36.82,36.86,36.55,36.71,1934894,CAG
2018-01-16,36.95,37.1,36.725,36.77,3351711,CAG
2018-01-17,36.97,37.5,36.775,37.26,4194399,CAG
2018-01-18,37.2,37.47,37.07,37.16,2937169,CAG
2018-01-19,37.45,37.8,37.34,37.77,4254143,CAG
2018-01-22,37.72,37.95,37.535,37.77,2954162,CAG
2018-01-23,37.56,37.96,37.31,37.72,2789556,CAG
2018-01-24,37.85,37.98,37.565,37.6,2677417,CAG
2018-01-25,37.66,38.1101,37.65,38.04,2977784,CAG
2018-01-26,38.05,38.51,37.685,38.5,4588443,CAG
2018-01-29,38.36,39.08,38.21,38.21,4796554,CAG
2018-01-30,38.12,38.44,37.86,37.86,4089930,CAG
2018-01-31,37.86,38.235,37.66,38.0,3312698,CAG
2018-02-01,37.9,38.1,37.5199,37.61,2647518,CAG
2018-02-02,37.41,37.51,36.69,36.71,3424861,CAG
2018-02-05,36.67,37.035,35.65,35.65,4169368,CAG
2018-02-06,35.1,35.94,34.7456,35.71,5659525,CAG
2018-02-07,35.72,36.66,35.65,35.89,3871827,CAG
2013-02-08,44.9,45.18,44.8,45.18,1877873,CAH
2013-02-11,45.14,45.38,45.015,45.22,1616783,CAH
2013-02-12,45.3,45.68,45.15,45.54,2351432,CAH
2013-02-13,45.72,45.95,45.27,45.44,2776799,CAH
2013-02-14,46.72,46.75,45.6,46.0,4641591,CAH
2013-02-15,46.05,46.7,46.01,46.7,5181965,CAH
2013-02-19,46.55,46.87,46.34,46.46,2973053,CAH
2013-02-20,46.5,46.63,46.0,46.07,1842773,CAH
2013-02-21,46.11,46.28,45.3,45.48,2767902,CAH
2013-02-22,45.54,45.65,45.32,45.56,2083206,CAH
2013-02-25,45.74,46.14,45.22,45.22,2378795,CAH
2013-02-26,45.44,45.76,45.3,45.69,2049324,CAH
2013-02-27,45.73,46.37,45.59,46.26,1899288,CAH
2013-02-28,46.21,46.5,46.17,46.21,1786591,CAH
2013-03-01,46.17,46.51,45.87,46.51,1425436,CAH
2013-03-04,46.36,46.47,45.98,46.25,1906701,CAH
2013-03-05,46.34,46.51,46.24,46.28,1988862,CAH
2013-03-06,46.35,46.51,46.06,46.12,1816576,CAH
2013-03-07,46.24,46.475,45.85,45.89,2677774,CAH
2013-03-08,46.0,46.3,45.92,46.28,1903622,CAH
2013-03-11,46.26,46.88,46.25,46.78,1718305,CAH
2013-03-12,46.8,47.23,46.54,46.83,1912877,CAH
2013-03-13,46.81,47.02,46.7,46.84,2453553,CAH
2013-03-14,46.87,47.1,46.74,47.09,2555724,CAH
2013-03-15,46.9,47.0,46.47,46.58,2483121,CAH
2013-03-18,46.31,46.415,45.96,46.13,2374602,CAH
2013-03-19,42.94,43.61,42.32,42.35,18453770,CAH
2013-03-20,42.33,42.57,41.42,42.14,7249450,CAH
2013-03-21,41.99,42.42,41.82,41.97,8530629,CAH
2013-03-22,41.97,42.36,41.71,42.09,7696913,CAH
2013-03-25,42.09,42.3,41.815,42.05,6005817,CAH
2013-03-26,42.32,42.35,41.91,42.18,5047231,CAH
2013-03-27,41.71,42.03,41.54,41.71,6042606,CAH
2013-03-28,41.75,41.7975,41.55,41.62,6376112,CAH
2013-04-01,41.69,42.06,41.65,41.85,3286268,CAH
2013-04-02,42.04,42.16,41.83,42.05,4994185,CAH
2013-04-03,42.17,42.56,42.11,42.38,6606051,CAH
2013-04-04,42.51,42.71,42.3,42.53,4477815,CAH
2013-04-05,42.27,42.5,42.09,42.45,5294102,CAH
2013-04-08,42.43,42.86,42.265,42.77,3167272,CAH
2013-04-09,42.88,43.02,42.685,42.88,2798004,CAH
2013-04-10,43.01,43.3,42.83,42.95,3228433,CAH
2013-04-11,43.08,43.71,42.99,43.5,2701213,CAH
2013-04-12,43.36,43.47,43.19,43.27,1588915,CAH
2013-04-15,43.42,43.615,42.99,43.01,3089214,CAH
2013-04-16,43.18,43.26,42.68,43.12,2858387,CAH
2013-04-17,43.0,43.07,42.48,42.59,1960302,CAH
2013-04-18,42.58,42.82,42.4,42.7,2049248,CAH
2013-04-19,42.82,43.08,42.5,43.07,3336474,CAH
2013-04-22,43.15,43.61,42.79,43.38,2174919,CAH
2013-04-23,43.57,44.06,43.45,43.8,2480727,CAH
2013-04-24,43.92,44.43,43.92,44.39,2942454,CAH
2013-04-25,45.56,45.92,44.125,44.22,6995716,CAH
2013-04-26,44.21,44.27,43.54,43.98,3721971,CAH
2013-04-29,44.02,44.23,43.83,44.0,1989061,CAH
2013-04-30,44.08,44.36,43.615,44.22,3740969,CAH
2013-05-01,44.22,44.86,43.895,43.94,4496173,CAH
2013-05-02,44.5,46.24,44.5,46.16,5095970,CAH
2013-05-03,46.39,46.82,46.23,46.39,2760723,CAH
2013-05-06,46.05,46.34,45.9,45.96,2824711,CAH
2013-05-07,45.97,46.465,45.93,46.45,2258159,CAH
2013-05-08,46.37,46.66,46.04,46.37,4289754,CAH
2013-05-09,46.42,46.46,45.94,46.03,2176486,CAH
2013-05-10,46.03,46.44,46.03,46.36,1708999,CAH
2013-05-13,46.46,46.46,46.13,46.16,1259026,CAH
2013-05-14,46.1,46.56,46.1,46.26,2677798,CAH
2013-05-15,46.32,47.05,46.29,46.77,2390473,CAH
2013-05-16,46.87,47.25,46.83,47.0,5242304,CAH
2013-05-17,47.03,47.79,47.03,47.79,5090839,CAH
2013-05-20,47.7,48.4,47.68,48.02,2409217,CAH
2013-05-21,48.09,48.3,47.74,47.96,3429174,CAH
2013-05-22,48.0,48.22,47.455,47.59,3861799,CAH
2013-05-23,47.31,47.52,46.94,47.17,2660444,CAH
2013-05-24,47.1,47.37,46.6,47.17,1744714,CAH
2013-05-28,47.47,47.86,47.18,47.28,1513136,CAH
2013-05-29,47.05,47.2,46.58,47.09,1972442,CAH
2013-05-30,47.1,47.825,47.03,47.67,1707141,CAH
2013-05-31,47.52,47.86,46.96,46.96,3253394,CAH
2013-06-03,47.07,47.26,46.81,47.23,1813350,CAH
2013-06-04,47.14,47.49,46.16,46.49,3010051,CAH
2013-06-05,46.37,46.725,45.96,46.02,2436417,CAH
2013-06-06,46.26,46.34,45.59,46.13,2294383,CAH
2013-06-07,46.48,46.9,46.4,46.9,2444528,CAH
2013-06-10,46.99,47.19,46.54,46.84,1946685,CAH
2013-06-11,46.47,47.42,46.44,46.99,3170941,CAH
2013-06-12,47.25,47.56,47.13,47.16,2822740,CAH
2013-06-13,47.13,47.95,46.85,47.9,2224822,CAH
2013-06-14,47.81,48.37,47.69,47.83,1866223,CAH
2013-06-17,48.09,48.43,47.95,48.25,2221854,CAH
2013-06-18,48.37,48.79,48.21,48.76,2490130,CAH
2013-06-19,48.81,48.99,48.18,48.37,3433472,CAH
2013-06-20,48.02,48.08,46.91,47.07,3395250,CAH
2013-06-21,47.78,48.38,47.21,47.23,4281912,CAH
2013-06-24,47.03,47.14,46.42,46.58,2769724,CAH
2013-06-25,46.96,47.0,46.32,46.64,2564072,CAH
2013-06-26,47.02,48.13,46.7,47.93,3189258,CAH
2013-06-27,47.77,48.15,47.66,47.72,1900671,CAH
2013-06-28,47.71,47.94,47.2,47.2,6542108,CAH
2013-07-01,47.54,47.9,47.1,47.59,1974604,CAH
2013-07-02,47.58,47.68,46.66,47.02,2377497,CAH
2013-07-03,46.78,47.43,46.52,47.3,953984,CAH
2013-07-05,47.61,47.78,47.06,47.58,879421,CAH
2013-07-08,47.82,47.9,47.48,47.54,2006601,CAH
2013-07-09,47.75,48.18,47.7,48.01,1991363,CAH
2013-07-10,48.03,48.93,48.01,48.79,2392448,CAH
2013-07-11,49.01,49.58,48.72,49.54,2235821,CAH
2013-07-12,49.59,49.63,49.22,49.61,1863721,CAH
2013-07-15,49.59,49.99,49.57,49.74,1228508,CAH
2013-07-16,49.7,49.7899,49.2,49.22,1637100,CAH
2013-07-17,49.49,49.73,49.21,49.55,1474537,CAH
2013-07-18,49.64,50.17,49.64,50.16,2154659,CAH
2013-07-19,50.16,50.53,49.74,50.52,4004763,CAH
2013-07-22,50.47,50.59,50.1,50.52,1289519,CAH
2013-07-23,50.57,50.64,50.15,50.18,1249204,CAH
2013-07-24,50.31,50.4185,49.72,49.86,1155400,CAH
2013-07-25,49.67,49.85,49.33,49.67,1630307,CAH
2013-07-26,49.72,51.09,49.68,51.06,2199313,CAH
2013-07-29,50.78,50.79,50.045,50.58,1560040,CAH
2013-07-30,50.77,50.77,50.24,50.25,1692262,CAH
2013-07-31,50.4,50.76,49.88,50.09,3140652,CAH
2013-08-01,50.73,51.33,50.31,51.09,2519195,CAH
2013-08-02,51.09,51.3,50.92,51.11,1939956,CAH
2013-08-05,51.0,51.59,50.9,51.54,1745435,CAH
2013-08-06,51.42,51.54,50.86,51.44,2076743,CAH
2013-08-07,51.41,51.41,51.11,51.14,1369217,CAH
2013-08-08,51.31,51.56,51.04,51.52,1513787,CAH
2013-08-09,51.42,51.78,51.25,51.57,1879588,CAH
2013-08-12,51.33,51.65,51.23,51.6,1651249,CAH
2013-08-13,51.79,52.25,51.67,52.19,3163651,CAH
2013-08-14,52.19,52.49,52.12,52.23,2401675,CAH
2013-08-15,51.89,51.93,51.167,51.49,2302205,CAH
2013-08-16,51.26,51.54,51.195,51.32,2514910,CAH
2013-08-19,51.1,51.49,51.05,51.13,1402074,CAH
2013-08-20,51.08,51.25,50.86,51.07,1265936,CAH
2013-08-21,51.07,51.12,50.19,50.28,2230728,CAH
2013-08-22,50.26,50.78,50.02,50.6,1311155,CAH
2013-08-23,50.68,51.3,50.41,51.24,1740354,CAH
2013-08-26,51.24,51.3999,50.96,50.97,1158343,CAH
2013-08-27,50.57,50.66,49.86,50.03,1670522,CAH
2013-08-28,50.07,50.28,49.88,50.02,1402934,CAH
2013-08-29,50.0,50.55,49.9,50.28,1242774,CAH
2013-08-30,50.43,50.43,50.06,50.28,1196393,CAH
2013-09-03,50.82,51.055,50.025,50.22,1781213,CAH
2013-09-04,50.22,50.69,50.16,50.24,1867735,CAH
2013-09-05,50.17,50.78,50.125,50.17,1970870,CAH
2013-09-06,50.21,50.67,49.65,50.39,1502365,CAH
2013-09-09,50.59,51.08,50.43,50.8,1167455,CAH
2013-09-10,51.01,51.45,51.01,51.13,1379694,CAH
2013-09-11,51.25,52.27,51.14,52.2,2119333,CAH
2013-09-12,52.25,53.0,52.19,52.85,2928949,CAH
2013-09-13,52.77,53.28,52.6,53.02,1855990,CAH
2013-09-16,53.48,53.59,53.18,53.25,1504370,CAH
2013-09-17,53.25,53.755,53.09,53.57,1570453,CAH
2013-09-18,53.6,53.72,52.63,53.32,2363715,CAH
2013-09-19,53.23,53.92,53.15,53.45,2336052,CAH
2013-09-20,53.42,53.79,53.1,53.44,2631133,CAH
2013-09-23,53.29,53.49,52.83,53.25,1677530,CAH
2013-09-24,53.28,53.35,52.38,52.4,2220336,CAH
2013-09-25,52.6,52.96,52.39,52.4,1946926,CAH
2013-09-26,52.63,52.82,52.0,52.32,1534373,CAH
2013-09-27,51.98,52.33,51.6445,52.28,1334980,CAH
2013-09-30,52.0,52.23,51.79,52.15,1861484,CAH
2013-10-01,52.29,53.19,52.05,53.08,2143613,CAH
2013-10-02,52.82,53.33,52.65,53.21,3181544,CAH
2013-10-03,52.92,53.61,52.72,53.5,3854465,CAH
2013-10-04,53.44,53.9591,53.19,53.85,3097802,CAH
2013-10-07,53.64,54.13,53.53,53.86,2020194,CAH
2013-10-08,54.18,54.3,52.95,53.2,3937583,CAH
2013-10-09,53.21,53.44,52.92,52.95,2570936,CAH
2013-10-10,53.39,54.97,53.33,54.7,2612312,CAH
2013-10-11,54.73,54.89,54.405,54.67,1592912,CAH
2013-10-14,54.44,54.88,54.23,54.88,1006610,CAH
2013-10-15,54.74,55.06,54.49,54.58,1342940,CAH
2013-10-16,54.99,55.56,54.76,55.54,1636320,CAH
2013-10-17,55.23,56.62,55.23,56.59,1695624,CAH
2013-10-18,56.66,56.78,55.74,55.92,3912032,CAH
2013-10-21,56.12,56.17,55.4,55.58,1842348,CAH
2013-10-22,55.85,56.06,54.825,54.92,3828182,CAH
2013-10-23,54.91,55.21,54.34,54.81,3283837,CAH
2013-10-24,55.83,56.08,54.9,55.02,5545246,CAH
2013-10-25,55.01,55.14,54.82,54.95,2747258,CAH
2013-10-28,56.15,56.64,55.39,55.55,5448225,CAH
2013-10-29,55.98,56.35,55.77,56.15,4523215,CAH
2013-10-30,56.15,56.25,55.39,55.68,3299234,CAH
2013-10-31,57.0,59.1,56.0,58.66,6708509,CAH
2013-11-01,58.34,61.18,58.22,60.25,6458853,CAH
2013-11-04,60.34,61.87,60.33,61.8,5468771,CAH
2013-11-05,61.62,61.75,60.03,60.56,6743824,CAH
2013-11-06,61.47,61.92,60.86,61.25,5952561,CAH
2013-11-07,61.32,61.66,60.625,60.82,3988769,CAH
2013-11-08,60.82,62.3,60.72,62.3,3222651,CAH
2013-11-11,62.15,62.98,62.11,62.96,3044479,CAH
2013-11-12,62.64,63.135,62.64,63.0,3249744,CAH
2013-11-13,62.68,63.955,62.57,63.93,3274080,CAH
2013-11-14,63.9,64.57,63.4,64.51,2939395,CAH
2013-11-15,64.38,64.86,64.13,64.84,3350468,CAH
2013-11-18,64.85,65.17,64.52,64.73,2658316,CAH
2013-11-19,64.57,65.0,64.38,64.94,2670106,CAH
2013-11-20,65.0,65.26,64.74,64.78,2605831,CAH
2013-11-21,64.9,65.38,64.63,65.35,2452985,CAH
2013-11-22,65.32,65.45,64.73,65.02,3281581,CAH
2013-11-25,65.45,65.45,65.01,65.11,2028756,CAH
2013-11-26,65.14,65.39,64.83,64.9,2513003,CAH
2013-11-27,64.96,65.29,63.98,64.47,2442327,CAH
2013-11-29,64.68,65.19,64.47,64.6,833557,CAH
2013-12-02,64.36,65.0,64.04,64.62,1776264,CAH
2013-12-03,64.27,64.8,64.0,64.73,2300575,CAH
2013-12-04,64.69,64.93,63.14,63.2,4243102,CAH
2013-12-05,63.08,63.54,62.55,62.93,4879107,CAH
2013-12-06,63.74,64.18,63.58,63.93,2593199,CAH
2013-12-09,64.14,64.66,63.795,64.27,1903834,CAH
2013-12-10,64.06,67.75,63.74,66.22,8438412,CAH
2013-12-11,66.81,67.6,66.07,66.23,4472256,CAH
2013-12-12,66.05,66.69,66.0,66.17,2969371,CAH
2013-12-13,66.17,66.43,65.57,65.68,1995235,CAH
2013-12-16,66.09,66.19,65.41,65.62,2262307,CAH
2013-12-17,65.76,65.76,64.62,65.38,2953808,CAH
2013-12-18,65.54,66.83,65.11,66.77,2646065,CAH
2013-12-19,66.7,66.835,66.27,66.77,2129857,CAH
2013-12-20,66.62,66.93,66.42,66.56,3408838,CAH
2013-12-23,67.0,67.125,66.43,66.99,1694344,CAH
2013-12-24,67.09,67.31,66.76,67.12,412733,CAH
2013-12-26,67.13,67.65,67.12,67.48,914726,CAH
2013-12-27,67.53,67.73,66.975,67.14,638824,CAH
2013-12-30,66.95,67.21,66.52,67.07,970141,CAH
2013-12-31,67.17,67.34,66.56,66.81,1232458,CAH
2014-01-02,66.45,66.6475,65.91,66.13,1608509,CAH
2014-01-03,66.25,66.91,66.24,66.79,1301196,CAH
2014-01-06,66.85,67.4,66.38,66.73,2214143,CAH
2014-01-07,66.83,67.84,66.76,67.55,2251552,CAH
2014-01-08,66.16,67.17,65.95,67.03,3602767,CAH
2014-01-09,67.36,68.865,67.03,68.18,3823491,CAH
2014-01-10,68.38,69.34,67.85,69.32,3432875,CAH
2014-01-13,69.51,69.51,67.645,67.95,2660617,CAH
2014-01-14,68.01,68.3,67.6,68.2,1985427,CAH
2014-01-15,68.25,68.3,67.563,67.91,2350309,CAH
2014-01-16,67.91,68.17,67.74,67.94,1586158,CAH
2014-01-17,68.08,68.2,67.64,67.68,3781656,CAH
2014-01-21,68.47,68.55,67.59,68.0,2199386,CAH
2014-01-22,68.2,68.23,67.26,67.95,3116662,CAH
2014-01-23,67.55,67.84,66.71,66.96,2632088,CAH
2014-01-24,66.63,66.8796,65.36,65.42,2876118,CAH
2014-01-27,65.44,65.98,65.115,65.26,2608068,CAH
2014-01-28,65.46,67.45,65.46,67.39,3021701,CAH
2014-01-29,66.76,67.25,66.06,66.45,2646268,CAH
2014-01-30,68.75,69.39,67.53,68.96,3887230,CAH
2014-01-31,68.52,68.542,67.47,68.02,2546136,CAH
2014-02-03,67.96,68.02,65.62,65.76,3834954,CAH
2014-02-04,66.13,66.38,65.24,65.56,2076506,CAH
2014-02-05,65.38,65.97,64.78,65.37,2599201,CAH
2014-02-06,65.56,66.57,65.25,66.27,2235525,CAH
2014-02-07,66.54,67.59,66.31,67.54,2085446,CAH
2014-02-10,67.3,67.48,66.09,66.66,3884299,CAH
2014-02-11,66.65,69.89,66.55,69.56,5035594,CAH
2014-02-12,69.81,70.955,69.41,69.47,3257114,CAH
2014-02-13,69.16,70.36,68.68,69.92,2132459,CAH
2014-02-14,69.75,70.45,69.51,70.27,1494353,CAH
2014-02-18,70.11,71.24,70.0,70.8,1900345,CAH
2014-02-19,70.79,71.87,70.41,70.94,2574638,CAH
2014-02-20,70.98,71.81,70.58,71.51,1720595,CAH
2014-02-21,71.83,72.035,71.52,71.75,2140872,CAH
2014-02-24,71.87,72.48,71.76,71.77,1837697,CAH
2014-02-25,71.67,72.43,71.51,72.0,1979233,CAH
2014-02-26,71.99,72.57,71.35,71.61,1685682,CAH
2014-02-27,71.48,72.04,71.0244,71.83,2095642,CAH
2014-02-28,72.05,72.23,70.96,71.53,1799748,CAH
2014-03-03,71.07,71.73,70.98,71.48,1505933,CAH
2014-03-04,72.23,73.64,72.23,73.54,2214038,CAH
2014-03-05,73.09,74.4,73.02,73.2,2105672,CAH
2014-03-06,73.56,73.668,72.5,72.56,1755745,CAH
2014-03-07,72.63,72.77,71.875,72.3,2112690,CAH
2014-03-10,72.23,72.63,71.7,72.47,1703846,CAH
2014-03-11,72.58,73.14,72.3,72.54,1050104,CAH
2014-03-12,72.25,73.2,72.1,72.54,1180049,CAH
2014-03-13,72.9,73.25,72.36,72.48,1985067,CAH
2014-03-14,72.26,72.78,72.11,72.29,1463653,CAH
2014-03-17,72.57,73.1,72.4,72.69,1310984,CAH
2014-03-18,72.79,73.47,72.71,73.45,1313683,CAH
2014-03-19,73.35,73.5,71.7,72.13,1586051,CAH
2014-03-20,72.07,72.12,71.5,71.75,2118567,CAH
2014-03-21,72.35,72.91,70.11,70.24,4115294,CAH
2014-03-24,70.72,71.1,69.79,70.14,2883144,CAH
2014-03-25,70.39,71.3,70.34,71.14,2259041,CAH
2014-03-26,71.46,71.75,70.3,70.32,2564674,CAH
2014-03-27,70.34,70.53,68.95,69.14,2184300,CAH
2014-03-28,69.36,70.3,69.15,69.68,1456500,CAH
2014-03-31,70.23,70.63,69.71,69.98,3300306,CAH
2014-04-01,70.3,70.69,69.38,69.73,2523433,CAH
2014-04-02,69.83,70.37,69.68,70.28,2503545,CAH
2014-04-03,70.3,71.46,70.14,71.31,2468848,CAH
2014-04-04,71.98,72.15,69.0,69.01,2309048,CAH
2014-04-07,68.88,69.12,67.56,68.03,2171227,CAH
2014-04-08,67.92,68.22,66.9401,67.68,1965321,CAH
2014-04-09,68.05,69.49,67.93,69.45,1815046,CAH
2014-04-10,69.54,69.74,67.18,67.19,2834114,CAH
2014-04-11,66.7,67.19,65.525,66.14,3381627,CAH
2014-04-14,66.64,66.96,65.89,66.72,2248364,CAH
2014-04-15,66.91,67.37,65.77,67.21,2620037,CAH
2014-04-16,67.87,68.28,67.13,68.02,1369525,CAH
2014-04-17,67.93,68.61,67.6,68.13,1419846,CAH
2014-04-21,68.01,68.75,67.7,68.65,965425,CAH
2014-04-22,68.65,69.32,68.28,68.86,1424618,CAH
2014-04-23,68.97,69.29,68.53,68.95,1214830,CAH
2014-04-24,69.48,69.82,68.54,68.61,1752547,CAH
2014-04-25,68.59,68.72,67.09,67.2,1759033,CAH
2014-04-28,67.79,68.69,67.36,68.55,2102676,CAH
2014-04-29,68.87,69.84,68.57,69.82,2482134,CAH
2014-04-30,69.55,69.66,69.02,69.51,2155264,CAH
2014-05-01,66.77,66.8,64.33,65.12,5540530,CAH
2014-05-02,65.1,65.24,63.53,63.8,5255388,CAH
2014-05-05,63.44,64.22,63.06,63.98,3441251,CAH
2014-05-06,63.77,64.61,63.46,64.22,3063284,CAH
2014-05-07,64.27,64.38,63.49,63.83,2357333,CAH
2014-05-08,63.97,65.14,63.51,63.9,2637083,CAH
2014-05-09,63.96,64.45,63.41,64.41,2001116,CAH
2014-05-12,64.69,65.45,64.66,65.02,1973037,CAH
2014-05-13,65.3,66.5,64.94,66.16,2636547,CAH
2014-05-14,66.18,66.26,65.19,65.22,1525374,CAH
2014-05-15,64.97,65.18,64.65,64.93,1513697,CAH
2014-05-16,64.9,65.75,64.82,65.75,2408308,CAH
2014-05-19,65.43,66.75,65.26,66.55,1780036,CAH
2014-05-20,66.41,66.88,65.81,66.2,1660703,CAH
2014-05-21,66.39,67.65,66.21,67.39,1955279,CAH
2014-05-22,67.36,68.32,67.32,67.78,1477992,CAH
2014-05-23,67.97,68.63,67.79,68.54,1474372,CAH
2014-05-27,68.74,69.31,68.61,69.19,1435445,CAH
2014-05-28,68.81,69.655,68.81,69.45,1891370,CAH
2014-05-29,69.49,71.27,69.38,71.11,2602143,CAH
2014-05-30,70.86,71.08,70.36,70.63,2247370,CAH
2014-06-02,70.71,71.0,70.095,70.55,1943049,CAH
2014-06-03,70.41,71.32,70.1476,71.1,1982312,CAH
2014-06-04,70.95,71.12,70.47,71.05,1491234,CAH
2014-06-05,71.0,71.54,70.65,70.72,1776382,CAH
2014-06-06,70.81,71.16,70.56,70.77,1636331,CAH
2014-06-09,70.73,71.14,70.53,70.71,1063615,CAH
2014-06-10,70.31,70.64,69.7,70.03,1966990,CAH
2014-06-11,69.66,70.07,69.46,69.93,2559107,CAH
2014-06-12,69.67,69.76,67.7,67.92,4136987,CAH
2014-06-13,67.94,67.965,67.27,67.75,2841704,CAH
2014-06-16,67.76,68.64,67.59,67.61,3075896,CAH
2014-06-17,67.5,68.435,67.45,68.22,2978099,CAH
2014-06-18,68.19,68.8,67.91,68.74,2429925,CAH
2014-06-19,68.97,69.26,68.56,68.7,1205500,CAH
2014-06-20,68.84,69.34,68.38,69.13,2697605,CAH
2014-06-23,68.94,69.22,68.66,68.83,1247673,CAH
2014-06-24,68.75,69.43,68.34,68.61,1474150,CAH
2014-06-25,68.84,69.67,68.84,69.55,1676550,CAH
2014-06-26,69.54,69.62,69.06,69.23,1208650,CAH
2014-06-27,68.91,69.32,68.91,69.16,1796904,CAH
2014-06-30,69.35,69.38,68.44,68.56,1578408,CAH
2014-07-01,68.79,69.98,68.79,69.62,2215457,CAH
2014-07-02,69.48,70.19,69.41,69.59,1581818,CAH
2014-07-03,69.78,70.52,69.65,70.41,1241019,CAH
2014-07-07,70.0,70.44,69.51,70.38,1655692,CAH
2014-07-08,69.95,70.045,69.1,69.77,1683450,CAH
2014-07-09,69.98,70.49,69.73,70.24,1308407,CAH
2014-07-10,69.62,70.715,69.53,70.51,1258762,CAH
2014-07-11,70.37,70.54,69.67,70.48,1103628,CAH
2014-07-14,70.85,70.85,70.32,70.64,1294075,CAH
2014-07-15,70.64,71.545,70.49,71.01,2982518,CAH
2014-07-16,71.22,71.23,70.05,71.0,2260265,CAH
2014-07-17,70.56,71.34,70.35,70.58,1841258,CAH
2014-07-18,70.81,71.1,70.27,71.06,1953720,CAH
2014-07-21,70.62,70.68,69.675,70.07,1927279,CAH
2014-07-22,70.36,70.99,70.32,70.72,1529107,CAH
2014-07-23,70.97,72.0,70.845,71.45,2575825,CAH
2014-07-24,72.14,73.75,71.93,72.43,3435874,CAH
2014-07-25,72.19,72.41,71.75,72.22,1363369,CAH
2014-07-28,72.18,72.92,71.99,72.54,1622730,CAH
2014-07-29,72.6,72.62,72.14,72.3,1842873,CAH
2014-07-30,72.5,72.84,72.0604,72.75,1431761,CAH
2014-07-31,72.25,72.7,71.49,71.65,2629365,CAH
2014-08-01,71.63,73.145,71.57,72.37,3147870,CAH
2014-08-04,70.4,70.9,68.54,70.28,5459674,CAH
2014-08-05,70.2,71.83,69.92,70.67,2437333,CAH
2014-08-06,70.23,71.01,70.0,70.35,1095485,CAH
2014-08-07,70.88,70.88,69.68,70.0,2154298,CAH
2014-08-08,69.93,70.96,69.66,70.94,1248985,CAH
2014-08-11,71.4,72.0,71.15,71.24,1526235,CAH
2014-08-12,71.09,71.53,70.54,71.02,1810931,CAH
2014-08-13,71.74,72.14,71.57,71.88,1080860,CAH
2014-08-14,72.11,72.38,71.845,72.13,945447,CAH
2014-08-15,72.21,72.32,71.17,71.43,3010502,CAH
2014-08-18,71.53,72.41,71.43,72.21,1513996,CAH
2014-08-19,72.25,72.93,72.04,72.6,1824200,CAH
2014-08-20,72.45,72.6,72.15,72.48,1687526,CAH
2014-08-21,72.5,73.45,72.4439,73.1,1617337,CAH
2014-08-22,73.1,73.34,72.905,72.93,1329172,CAH
2014-08-25,73.15,73.68,73.02,73.45,1005791,CAH
2014-08-26,73.4,73.7,73.13,73.32,979815,CAH
2014-08-27,73.05,73.58,72.6,72.67,1539731,CAH
2014-08-28,72.54,73.51,72.45,73.27,1218041,CAH
2014-08-29,73.4,73.77,72.95,73.7,1207091,CAH
2014-09-02,73.72,73.86,73.31,73.83,2433882,CAH
2014-09-03,73.9,74.7,73.66,74.37,1955534,CAH
2014-09-04,74.43,75.0,73.973,74.3,1938603,CAH
2014-09-05,74.29,75.45,74.2,75.32,1943940,CAH
2014-09-08,75.27,75.7137,75.11,75.41,1381747,CAH
2014-09-09,75.51,75.69,75.19,75.29,1726127,CAH
2014-09-10,75.6,75.81,75.22,75.48,1328660,CAH
2014-09-11,75.03,75.67,75.02,75.26,1353175,CAH
2014-09-12,75.26,75.52,74.87,75.39,1950472,CAH
2014-09-15,75.28,75.5299,74.8,74.96,1339281,CAH
2014-09-16,74.94,75.87,74.88,75.55,1607384,CAH
2014-09-17,75.74,75.74,74.69,74.96,2139754,CAH
2014-09-18,75.16,75.597,74.91,75.42,1632920,CAH
2014-09-19,75.9,76.32,75.81,76.09,2330359,CAH
2014-09-22,75.8,76.09,75.49,75.87,1345073,CAH
2014-09-23,75.72,76.17,75.5,75.86,1565768,CAH
2014-09-24,75.92,77.74,75.76,77.66,2081554,CAH
2014-09-25,77.29,77.69,76.09,76.16,1747135,CAH
2014-09-26,76.17,76.406,75.18,75.68,1381376,CAH
2014-09-29,74.91,75.93,74.82,75.63,1372180,CAH
2014-09-30,75.81,75.964,74.9,74.92,1567833,CAH
2014-10-01,75.02,75.23,74.17,74.58,2623979,CAH
2014-10-02,74.78,75.61,74.32,75.05,2713391,CAH
2014-10-03,75.72,76.57,75.6,76.16,2334698,CAH
2014-10-06,76.66,76.952,75.3,75.81,1697721,CAH
2014-10-07,75.43,75.57,74.475,74.49,2940071,CAH
2014-10-08,74.73,76.69,74.52,76.66,2089578,CAH
2014-10-09,76.51,76.67,75.38,75.4,1457213,CAH
2014-10-10,75.62,76.39,75.51,75.52,2701334,CAH
2014-10-13,75.42,75.47,73.854,73.91,2369253,CAH
2014-10-14,74.3,75.53,74.07,74.58,2778994,CAH
2014-10-15,73.7,74.01,71.724,73.23,3758359,CAH
2014-10-16,71.83,73.24,71.76,72.13,3166933,CAH
2014-10-17,72.8,74.22,72.73,73.62,2799319,CAH
2014-10-20,73.31,74.27,72.9,74.11,2476820,CAH
2014-10-21,74.74,75.91,74.68,75.83,1761500,CAH
2014-10-22,76.13,76.75,75.81,76.0,1740607,CAH
2014-10-23,76.87,77.13,76.33,76.45,1685904,CAH
2014-10-24,76.46,77.2,76.34,77.1,1787877,CAH
2014-10-27,77.24,78.68,77.14,78.41,2371606,CAH
2014-10-28,78.57,78.71,77.89,78.49,1684101,CAH
2014-10-29,78.23,78.87,77.71,78.08,1909676,CAH
2014-10-30,79.32,80.41,79.3,80.24,2618670,CAH
2014-10-31,78.87,79.13,78.21,78.48,3228233,CAH
2014-11-03,78.66,78.92,78.37,78.58,1626095,CAH
2014-11-04,78.9,79.73,78.48,79.51,2221613,CAH
2014-11-05,79.81,79.99,78.505,78.91,1605793,CAH
2014-11-06,79.27,79.81,78.86,79.6,1544914,CAH
2014-11-07,79.76,79.81,77.98,78.27,2255064,CAH
2014-11-10,78.45,79.11,78.15,79.09,2082311,CAH
2014-11-11,79.12,80.06,79.12,79.6,1485383,CAH
2014-11-12,79.32,80.41,79.3,80.24,2618670,CAH
2014-11-13,80.37,81.01,80.28,80.66,2233797,CAH
2014-11-14,80.66,80.97,80.2,80.35,1622862,CAH
2014-11-17,80.42,80.86,80.115,80.36,1554961,CAH
2014-11-18,80.29,81.2299,80.11,81.01,1219682,CAH
2014-11-19,81.03,81.04,79.62,79.73,1836588,CAH
2014-11-20,79.3,79.49,78.58,78.87,2319573,CAH
2014-11-21,79.81,80.0,79.3,79.55,1809128,CAH
2014-11-24,80.02,81.07,79.68,80.97,1842029,CAH
2014-11-25,80.94,81.17,80.26,80.98,1531234,CAH
2014-11-26,81.21,81.7,80.8,81.5,1231103,CAH
2014-11-28,81.76,82.68,81.705,82.19,642501,CAH
2014-12-01,81.81,82.2,81.43,82.0,1492239,CAH
2014-12-02,82.0,82.4025,81.81,82.13,1577897,CAH
2014-12-03,82.17,82.48,81.79,81.95,1161569,CAH
2014-12-04,82.01,82.26,81.37,82.23,1184962,CAH
2014-12-05,82.15,82.57,81.985,82.23,819973,CAH
2014-12-08,82.25,83.36,82.1803,82.49,1523250,CAH
2014-12-09,81.57,81.91,81.01,81.29,1527392,CAH
2014-12-10,81.39,81.87,80.36,80.48,1735871,CAH
2014-12-11,80.84,81.79,80.3,80.47,1427149,CAH
2014-12-12,80.15,80.72,79.28,79.3,1119479,CAH
2014-12-15,80.53,80.53,79.195,79.57,1711093,CAH
2014-12-16,79.64,81.42,79.09,79.1,1978460,CAH
2014-12-17,79.36,80.89,79.03,80.65,1711581,CAH
2014-12-18,81.22,82.41,80.85,82.41,1642341,CAH
2014-12-19,82.81,83.38,82.21,83.04,2586694,CAH
2014-12-22,82.92,83.4,82.72,83.0,1219706,CAH
2014-12-23,83.18,83.2,81.54,81.92,1346668,CAH
2014-12-24,82.11,82.59,81.85,82.07,481746,CAH
2014-12-26,82.37,82.512,81.56,81.84,1408038,CAH
2014-12-29,81.59,81.92,81.03,81.15,2069405,CAH
2014-12-30,81.05,81.91,81.05,81.82,1264767,CAH
2014-12-31,82.15,82.42,80.66,80.73,790566,CAH
2015-01-02,81.18,81.61,79.87,80.51,1019523,CAH
2015-01-05,80.19,80.92,79.78,80.05,1346000,CAH
2015-01-06,80.33,80.78,78.41,79.19,2106390,CAH
2015-01-07,80.05,82.13,79.52,82.03,2024480,CAH
2015-01-08,82.75,84.59,82.72,84.56,2741747,CAH
2015-01-09,84.44,84.48,83.63,83.84,1770348,CAH
2015-01-12,84.04,84.6,82.73,82.81,1353148,CAH
2015-01-13,83.67,84.39,81.93,82.5,1723587,CAH
2015-01-14,81.75,82.35,81.47,81.95,1358978,CAH
2015-01-15,82.08,82.46,80.78,80.85,1224672,CAH
2015-01-16,80.58,82.33,80.56,82.26,1317929,CAH
2015-01-20,82.54,83.115,80.82,81.74,2007888,CAH
2015-01-21,81.81,82.48,81.38,81.94,2004738,CAH
2015-01-22,82.43,83.95,81.45,83.92,2321791,CAH
2015-01-23,83.95,84.18,83.38,83.47,1178830,CAH
2015-01-26,83.42,84.79,83.15,84.75,1515809,CAH
2015-01-27,83.94,85.13,83.57,84.7,1633093,CAH
2015-01-28,85.79,87.33,85.035,85.39,4157162,CAH
2015-01-29,83.73,85.35,82.76,84.82,2927270,CAH
2015-01-30,84.59,85.53,83.06,83.19,3039262,CAH
2015-02-02,81.37,82.91,81.32,82.82,3086198,CAH
2015-02-03,83.38,83.8,82.76,83.42,2167171,CAH
2015-02-04,83.1,85.0,83.1,83.87,2653076,CAH
2015-02-05,84.23,84.92,83.89,84.43,2228569,CAH
2015-02-06,84.61,86.32,84.47,85.47,1936943,CAH
2015-02-09,85.36,85.4,83.88,84.22,1514189,CAH
2015-02-10,84.9,85.18,84.48,85.12,2124205,CAH
2015-02-11,85.31,86.42,85.05,86.09,1930445,CAH
2015-02-12,86.64,86.68,85.24,86.04,1533799,CAH
2015-02-13,86.04,86.11,85.34,86.08,1253185,CAH
2015-02-17,86.1,86.72,85.75,86.41,1309002,CAH
2015-02-18,86.33,86.47,85.66,86.22,1420265,CAH
2015-02-19,86.26,86.54,85.87,86.17,834214,CAH
2015-02-20,85.96,87.06,85.65,87.06,1213276,CAH
2015-02-23,87.15,88.15,86.9557,88.1,1894590,CAH
2015-02-24,88.11,89.31,87.78,89.25,2442843,CAH
2015-02-25,88.91,89.43,88.22,88.3,1678987,CAH
2015-02-26,88.16,88.82,87.73,88.17,1145138,CAH
2015-02-27,88.06,88.75,87.89,87.99,1502298,CAH
2015-03-02,88.71,90.49,88.64,89.52,3820289,CAH
2015-03-03,89.93,89.93,87.62,88.43,1942264,CAH
2015-03-04,88.09,89.1,87.48,89.03,1620657,CAH
2015-03-05,89.21,89.63,88.6,88.95,1504219,CAH
2015-03-06,88.72,88.72,86.75,87.01,1501425,CAH
2015-03-09,87.26,88.15,87.03,87.98,1244101,CAH
2015-03-10,87.03,87.33,85.94,86.94,1785056,CAH
2015-03-11,87.18,87.63,86.5,87.27,1172138,CAH
2015-03-12,87.74,88.71,87.74,88.48,1197755,CAH
2015-03-13,88.22,88.57,87.33,88.12,1172372,CAH
2015-03-16,88.73,89.995,88.64,89.98,1368101,CAH
2015-03-17,89.46,89.72,88.94,89.55,1343728,CAH
2015-03-18,89.33,90.63,88.6,90.38,1896937,CAH
2015-03-19,90.4,90.4,89.27,89.92,1627407,CAH
2015-03-20,90.32,91.45,90.2,91.25,2488232,CAH
2015-03-23,91.42,91.59,90.29,90.32,1904597,CAH
2015-03-24,90.42,90.68,89.38,89.45,1705775,CAH
2015-03-25,89.73,90.64,88.86,89.01,2177868,CAH
2015-03-26,88.75,90.07,88.11,89.14,1611582,CAH
2015-03-27,89.2,90.21,89.07,90.09,1672689,CAH
2015-03-30,89.96,91.02,89.81,90.8,1416619,CAH
2015-03-31,90.57,91.42,90.16,90.27,2290088,CAH
2015-04-01,90.21,90.235,88.16,88.85,2131659,CAH
2015-04-02,89.25,89.83,88.43,89.6,1257296,CAH
2015-04-06,88.97,90.47,88.742,89.93,1400863,CAH
2015-04-07,89.9,90.52,89.885,89.94,1180308,CAH
2015-04-08,90.09,90.43,89.54,90.19,1623236,CAH
2015-04-09,89.9,90.61,89.48,89.89,1490847,CAH
2015-04-10,89.76,90.6,89.51,90.52,1909383,CAH
2015-04-13,90.48,91.24,89.38,89.62,1822893,CAH
2015-04-14,90.29,90.52,89.0,90.3,1368796,CAH
2015-04-15,90.56,91.12,90.09,90.15,1502864,CAH
2015-04-16,90.15,90.16,89.43,89.66,1151123,CAH
2015-04-17,89.16,89.73,88.59,89.55,1460353,CAH
2015-04-20,89.93,90.83,89.61,90.14,1425908,CAH
2015-04-21,90.4,90.9,90.17,90.35,1000929,CAH
2015-04-22,90.46,91.62,90.31,91.5,1788974,CAH
2015-04-23,91.09,91.89,90.68,91.5,1488625,CAH
2015-04-24,91.41,91.78,90.9,91.38,1317588,CAH
2015-04-27,91.72,91.91,89.44,89.53,1943320,CAH
2015-04-28,89.28,90.57,88.52,90.48,2225849,CAH
2015-04-29,89.86,90.36,88.24,88.9,2618106,CAH
2015-04-30,88.9,88.9,83.85,84.34,5378085,CAH
2015-05-01,84.53,85.77,84.09,85.55,2945726,CAH
2015-05-04,85.77,86.23,85.19,85.63,2065301,CAH
2015-05-05,85.7,86.0,84.34,84.57,1991026,CAH
2015-05-06,84.99,85.2645,84.23,84.76,2190479,CAH
2015-05-07,84.8,85.63,84.72,84.99,2153963,CAH
2015-05-08,85.87,86.95,85.74,86.65,1657561,CAH
2015-05-11,86.59,86.89,86.1,86.36,1754129,CAH
2015-05-12,86.11,86.44,85.77,86.16,1826561,CAH
2015-05-13,86.51,87.19,86.16,86.48,1996250,CAH
2015-05-14,87.07,88.06,86.81,88.0,1653232,CAH
2015-05-15,87.95,88.34,87.18,87.55,2296028,CAH
2015-05-18,87.57,88.43,87.37,87.85,2255014,CAH
2015-05-19,88.06,88.98,87.25,87.3,3311119,CAH
2015-05-20,87.37,88.53,86.96,88.07,2699785,CAH
2015-05-21,87.96,88.785,87.87,88.66,1871786,CAH
2015-05-22,88.47,88.84,88.27,88.5,1296204,CAH
2015-05-26,88.48,88.81,87.59,87.59,1756652,CAH
2015-05-27,87.6,88.77,87.29,88.69,1340323,CAH
2015-05-28,88.68,89.6299,88.08,88.11,2032678,CAH
2015-05-29,88.16,88.91,87.81,88.17,2113758,CAH
2015-06-01,88.33,88.72,87.62,88.42,1549436,CAH
2015-06-02,88.02,88.49,87.68,88.03,1274517,CAH
2015-06-03,88.2,88.4199,87.73,88.02,1114894,CAH
2015-06-04,87.23,88.09,87.12,87.61,1458101,CAH
2015-06-05,87.09,88.17,86.17,88.04,2805883,CAH
2015-06-08,88.27,88.75,87.91,87.99,2640102,CAH
2015-06-09,88.6,88.99,87.505,87.66,2223311,CAH
2015-06-10,88.11,88.98,87.7,88.77,1903004,CAH
2015-06-11,89.23,90.11,88.75,89.67,2654307,CAH
2015-06-12,89.21,89.37,88.68,88.88,1654866,CAH
2015-06-15,88.53,88.92,88.08,88.27,2268236,CAH
2015-06-16,88.43,89.45,88.15,89.12,2310213,CAH
2015-06-17,89.42,90.29,89.265,89.99,2236755,CAH
2015-06-18,90.04,90.658,89.84,89.85,2603618,CAH
2015-06-19,89.84,90.57,89.7,89.87,2512977,CAH
2015-06-22,90.56,90.74,89.78,89.86,2252930,CAH
2015-06-23,90.26,90.31,89.15,89.23,2356039,CAH
2015-06-24,89.23,89.37,87.01,87.03,3406778,CAH
2015-06-25,87.44,87.44,85.85,86.67,3811942,CAH
2015-06-26,87.02,87.02,85.64,86.03,9080896,CAH
2015-06-29,85.13,85.61,83.63,83.74,3795609,CAH
2015-06-30,84.63,84.87,83.57,83.65,4071790,CAH
2015-07-01,84.29,85.125,84.18,84.95,3395066,CAH
2015-07-02,85.25,85.46,84.14,84.5,1556760,CAH
2015-07-06,83.69,84.88,83.63,84.54,2679328,CAH
2015-07-07,84.76,85.35,83.8,85.0,2312826,CAH
2015-07-08,84.5,85.19,83.29,83.4,2597120,CAH
2015-07-09,84.65,84.9,83.815,84.16,2459723,CAH
2015-07-10,85.03,85.69,84.86,85.48,1457263,CAH
2015-07-13,86.13,86.35,85.44,86.12,1376225,CAH
2015-07-14,85.76,86.57,85.36,86.17,3056750,CAH
2015-07-15,86.11,86.98,85.78,86.6,2223938,CAH
2015-07-16,87.22,87.24,86.49,87.02,1488338,CAH
2015-07-17,87.14,87.37,86.47,86.76,1916783,CAH
2015-07-20,86.72,87.04,86.47,86.58,1177435,CAH
2015-07-21,86.56,86.93,85.73,86.19,1526161,CAH
2015-07-22,86.09,86.89,86.08,86.82,1757459,CAH
2015-07-23,86.91,87.09,84.04,84.27,3063626,CAH
2015-07-24,84.03,84.13,83.04,83.29,2232801,CAH
2015-07-27,82.99,83.16,82.13,82.29,2744459,CAH
2015-07-28,82.39,83.78,82.09,83.68,2187388,CAH
2015-07-29,83.85,84.43,83.42,84.35,3110641,CAH
2015-07-30,84.52,86.47,80.05,83.34,7632424,CAH
2015-07-31,83.32,85.2,83.16,84.98,4519622,CAH
2015-08-03,84.56,86.13,84.56,85.82,2602865,CAH
2015-08-04,86.16,86.64,85.55,85.75,2373083,CAH
2015-08-05,86.5,86.55,85.67,86.27,1780558,CAH
2015-08-06,86.41,86.59,84.62,84.78,2038459,CAH
2015-08-07,85.0,85.13,84.01,85.08,2125692,CAH
2015-08-10,85.66,86.41,85.62,85.73,1638722,CAH
2015-08-11,85.26,86.0701,85.01,85.89,1939679,CAH
2015-08-12,85.01,85.2,83.99,85.05,2212067,CAH
2015-08-13,85.1,85.24,84.17,84.2,1572038,CAH
2015-08-14,83.97,84.47,83.7775,84.27,1955575,CAH
2015-08-17,83.72,84.45,82.91,84.34,1817371,CAH
2015-08-18,84.2,84.93,84.0424,84.8,1563344,CAH
2015-08-19,84.02,85.9,83.76,85.27,2473117,CAH
2015-08-20,84.48,85.04,82.19,82.26,2544193,CAH
2015-08-21,81.73,82.42,80.56,80.6,3033639,CAH
2015-08-24,76.65,80.4,74.76,78.98,6632834,CAH
2015-08-25,80.8,81.82,79.34,79.42,5448828,CAH
2015-08-26,81.23,83.67,79.79,83.55,4654615,CAH
2015-08-27,84.15,85.27,82.29,83.69,4646765,CAH
2015-08-28,83.55,83.565,82.885,83.39,2596932,CAH
2015-08-31,83.21,84.185,82.08,82.27,1902621,CAH
2015-09-01,80.46,81.42,79.68,80.23,3119402,CAH
2015-09-02,81.28,81.75,80.55,81.65,2093862,CAH
2015-09-03,82.05,82.56,80.85,81.15,1614798,CAH
2015-09-04,79.98,80.92,79.72,80.55,2087074,CAH
2015-09-08,81.87,82.32,81.06,82.25,2014222,CAH
2015-09-09,83.07,83.26,81.02,81.24,2378553,CAH
2015-09-10,81.17,83.33,80.83,83.01,2617712,CAH
2015-09-11,82.79,85.04,82.52,85.01,3073926,CAH
2015-09-14,85.09,85.22,84.01,84.31,1953786,CAH
2015-09-15,84.48,85.38,84.17,85.08,1895582,CAH
2015-09-16,85.12,85.56,84.63,85.36,2220915,CAH
2015-09-17,85.51,85.78,84.51,84.77,2101801,CAH
2015-09-18,83.95,84.43,83.34,83.63,2708263,CAH
2015-09-21,84.25,84.89,82.81,83.0,2066188,CAH
2015-09-22,82.18,82.18,80.44,81.5,2445006,CAH
2015-09-23,81.93,82.62,81.5,82.04,1754530,CAH
2015-09-24,81.53,81.67,80.27,81.43,2125630,CAH
2015-09-25,82.15,82.15,79.0,79.51,1893525,CAH
2015-09-28,79.36,79.67,76.28,77.12,2622673,CAH
2015-09-29,76.95,78.36,76.25,76.72,2796227,CAH
2015-09-30,77.63,78.16,76.11,76.82,2106838,CAH
2015-10-01,77.03,77.23,75.82,77.12,2212681,CAH
2015-10-02,76.12,78.65,75.52,78.62,2742055,CAH
2015-10-05,79.44,79.69,78.34,79.55,3372047,CAH
2015-10-06,79.49,79.77,77.38,78.11,2085534,CAH
2015-10-07,78.42,78.63,77.27,77.55,3048533,CAH
2015-10-08,77.53,78.22,76.94,77.7,2467219,CAH
2015-10-09,77.79,78.81,77.5,78.67,2615156,CAH
2015-10-12,78.59,80.09,78.59,80.08,1779649,CAH
2015-10-13,79.91,81.04,79.615,80.08,2887595,CAH
2015-10-14,79.95,80.51,78.52,78.61,1781397,CAH
2015-10-15,78.79,79.26,78.171,79.14,2928558,CAH
2015-10-16,79.22,80.3,79.17,80.13,2679708,CAH
2015-10-19,80.04,80.36,79.55,80.2,1566924,CAH
2015-10-20,80.12,80.41,78.63,78.73,1748762,CAH
2015-10-21,79.25,79.48,77.28,78.03,3416118,CAH
2015-10-22,78.35,78.9,76.71,77.75,3138499,CAH
2015-10-23,78.25,80.5402,78.25,80.14,2324510,CAH
2015-10-26,79.99,81.11,79.34,80.81,2146993,CAH
2015-10-27,80.7,82.13,80.35,82.09,3167813,CAH
2015-10-28,82.05,82.85,81.29,82.83,2028566,CAH
2015-10-29,82.8,83.32,81.804,83.01,2369549,CAH
2015-10-30,82.97,83.54,82.17,82.2,2599925,CAH
2015-11-02,86.26,86.74,84.96,86.15,4097256,CAH
2015-11-03,85.79,86.41,84.8,86.37,2422868,CAH
2015-11-04,86.68,86.8,85.58,86.58,2362337,CAH
2015-11-05,86.75,88.32,86.42,88.2,2396776,CAH
2015-11-06,88.04,88.52,87.2,88.5,2129195,CAH
2015-11-09,88.09,88.35,86.73,87.67,2044666,CAH
2015-11-10,87.67,88.17,87.25,88.03,1564876,CAH
2015-11-11,88.14,88.14,86.86,87.22,1958549,CAH
2015-11-12,86.96,86.96,85.41,85.49,1610560,CAH
2015-11-13,85.36,86.0,85.0,85.5,2321336,CAH
2015-11-16,85.4,86.24,85.18,86.19,2168317,CAH
2015-11-17,86.29,87.02,86.19,86.72,1554946,CAH
2015-11-18,87.01,88.69,86.73,88.6,1834054,CAH
2015-11-19,88.59,88.62,87.07,87.36,1630665,CAH
2015-11-20,87.82,88.065,87.23,87.59,2400058,CAH
2015-11-23,87.74,88.21,87.06,87.33,1129475,CAH
2015-11-24,86.91,87.35,86.6,86.76,1481619,CAH
2015-11-25,86.99,87.18,86.56,86.98,1458034,CAH
2015-11-27,87.07,87.7,86.74,87.29,517944,CAH
2015-11-30,87.39,87.88,86.8,86.85,1929151,CAH
2015-12-01,87.39,88.94,87.26,88.91,2345662,CAH
2015-12-02,88.6,88.88,86.87,87.29,2037762,CAH
2015-12-03,87.46,87.61,85.644,86.3,2408860,CAH
2015-12-04,86.76,88.56,86.73,88.44,1589567,CAH
2015-12-07,88.29,88.86,88.075,88.74,1761128,CAH
2015-12-08,88.09,88.79,87.68,88.55,1378301,CAH
2015-12-09,87.96,88.835,86.9101,87.51,1586697,CAH
2015-12-10,87.66,88.05,86.87,87.14,1858991,CAH
2015-12-11,86.14,86.97,85.89,85.9,2527932,CAH
2015-12-14,86.06,86.57,85.34,86.52,1987617,CAH
2015-12-15,87.01,88.09,86.46,86.68,1974869,CAH
2015-12-16,87.47,88.31,86.73,88.22,1447020,CAH
2015-12-17,88.99,89.55,87.94,87.96,1647605,CAH
2015-12-18,87.54,87.925,86.61,86.61,2641737,CAH
2015-12-21,87.31,88.09,86.75,88.05,1310415,CAH
2015-12-22,88.5,89.08,87.55,88.87,1112026,CAH
2015-12-23,89.32,89.94,89.08,89.65,1348047,CAH
2015-12-24,89.48,90.0,89.27,89.71,453883,CAH
2015-12-28,89.44,90.81,89.24,90.49,1532141,CAH
2015-12-29,90.7,91.225,90.63,90.85,1193747,CAH
2015-12-30,90.47,90.81,90.19,90.54,1021208,CAH
2015-12-31,89.42,90.549,89.25,89.27,1059913,CAH
2016-01-04,87.73,88.07,87.2,87.95,1675480,CAH
2016-01-05,88.38,89.97,88.19,89.68,2366714,CAH
2016-01-06,87.94,88.58,86.77,87.24,2324917,CAH
2016-01-07,85.96,86.76,84.69,85.0,2502556,CAH
2016-01-08,85.36,85.76,83.57,83.86,1777331,CAH
2016-01-11,82.31,83.35,78.2316,79.27,5879469,CAH
2016-01-12,81.27,81.57,79.03,79.89,3727387,CAH
2016-01-13,79.99,80.55,77.78,78.17,2884243,CAH
2016-01-14,78.3,82.04,78.16,81.78,3642023,CAH
2016-01-15,80.0,81.59,79.7,81.24,3844695,CAH
2016-01-19,82.2,82.28,80.3701,81.58,2561175,CAH
2016-01-20,80.32,81.02,77.8,80.28,3022941,CAH
2016-01-21,80.32,81.53,79.39,80.08,2161351,CAH
2016-01-22,81.39,81.92,81.01,81.59,1539383,CAH
2016-01-25,81.73,82.293,81.0,81.2,2113281,CAH
2016-01-26,81.5,82.84,80.77,82.71,1893401,CAH
2016-01-27,82.64,83.525,81.35,81.75,1922656,CAH
2016-01-28,82.32,82.32,78.5601,79.0,3530235,CAH
2016-01-29,79.73,81.42,78.89,81.37,3718992,CAH
2016-02-01,76.5,80.75,76.23,79.8,4195542,CAH
2016-02-02,79.46,79.95,77.38,77.73,2818621,CAH
2016-02-03,78.43,78.58,75.72,77.33,2327210,CAH
2016-02-04,76.89,78.74,75.85,76.6,2546528,CAH
2016-02-05,76.26,77.36,75.91,76.61,2918794,CAH
2016-02-08,75.96,76.6,74.73,76.16,2527517,CAH
2016-02-09,75.39,77.33,75.36,76.65,2653787,CAH
2016-02-10,76.84,79.02,76.2,78.22,2187742,CAH
2016-02-11,76.7,78.23,76.23,77.12,2786893,CAH
2016-02-12,77.6,78.9,76.91,78.85,2168252,CAH
2016-02-16,79.56,80.35,78.86,79.77,2382061,CAH
2016-02-17,79.76,81.42,79.51,80.98,1716713,CAH
2016-02-18,81.13,81.81,80.72,81.0,1800970,CAH
2016-02-19,81.04,81.09,80.25,80.83,2446775,CAH
2016-02-22,81.28,82.0,80.82,81.46,1283437,CAH
2016-02-23,81.21,81.73,80.2,81.2,2273677,CAH
2016-02-24,80.34,82.41,80.23,82.14,1877466,CAH
2016-02-25,82.23,82.81,81.62,82.67,1315641,CAH
2016-02-26,83.0,83.57,82.88,83.03,1225061,CAH
2016-02-29,82.75,83.07,81.7,81.7,1776735,CAH
2016-03-01,82.52,82.9,81.58,82.88,1817029,CAH
2016-03-02,82.58,83.64,82.36,83.16,1956960,CAH
2016-03-03,82.8,83.7,82.27,83.61,1353712,CAH
2016-03-04,83.41,84.0,82.86,83.51,1101276,CAH
2016-03-07,84.01,84.44,83.5,84.15,1285334,CAH
2016-03-08,83.48,83.66,82.66,82.71,1478004,CAH
2016-03-09,83.13,83.45,82.79,83.18,1334675,CAH
2016-03-10,83.65,84.0,81.47,82.32,1831747,CAH
2016-03-11,83.08,84.045,82.63,83.88,1581500,CAH
2016-03-14,84.0,84.5,83.44,83.61,1287402,CAH
2016-03-15,82.4,82.84,80.19,80.43,2859587,CAH
2016-03-16,80.3,81.78,80.14,81.1,1859384,CAH
2016-03-17,81.16,81.305,79.21,79.74,2304882,CAH
2016-03-18,80.07,81.04,79.81,80.86,2442077,CAH
2016-03-21,80.94,81.43,80.18,80.85,1592851,CAH
2016-03-22,80.8,81.85,80.57,81.16,1434725,CAH
2016-03-23,81.35,82.2,81.03,81.28,1731205,CAH
2016-03-24,80.915,82.13,80.59,81.48,1729107,CAH
2016-03-28,81.55,81.71,80.28,80.77,1563128,CAH
2016-03-29,80.81,81.89,80.29,81.82,1904183,CAH
2016-03-30,82.24,82.4558,81.58,81.78,1151491,CAH
2016-03-31,81.78,82.43,81.46,81.95,1663002,CAH
2016-04-01,81.68,82.28,81.33,82.16,1766113,CAH
2016-04-04,82.29,83.27,82.29,83.13,1793034,CAH
2016-04-05,82.54,82.86,81.19,81.31,1883306,CAH
2016-04-06,81.62,84.12,81.62,84.06,2460317,CAH
2016-04-07,83.66,84.71,83.34,83.76,1858856,CAH
2016-04-08,84.11,84.63,82.64,83.0,1408523,CAH
2016-04-11,83.11,83.265,82.01,82.2,1185759,CAH
2016-04-12,82.33,82.86,81.92,82.56,1405013,CAH
2016-04-13,83.04,83.92,82.67,83.87,1239532,CAH
2016-04-14,83.87,84.38,83.44,83.91,1181038,CAH
2016-04-15,83.72,84.34,83.45,84.25,1216629,CAH
2016-04-18,83.79,84.64,83.58,84.57,946655,CAH
2016-04-19,85.21,86.17,85.0174,85.59,1495602,CAH
2016-04-20,85.45,87.76,85.45,87.2,2164957,CAH
2016-04-21,87.11,87.85,86.5,86.82,1991494,CAH
2016-04-22,86.9,87.3304,86.1,86.91,1371869,CAH
2016-04-25,86.56,86.91,85.72,86.35,1157156,CAH
2016-04-26,86.49,86.905,86.28,86.58,1135322,CAH
2016-04-27,86.89,87.16,86.37,86.54,1907694,CAH
2016-04-28,82.82,83.91,78.13,78.51,7081441,CAH
2016-04-29,78.02,80.02,76.54,78.46,6335376,CAH
2016-05-02,77.5,79.5975,77.14,79.5,3795223,CAH
2016-05-03,79.15,79.84,78.49,79.24,2777163,CAH
2016-05-04,79.09,79.425,77.36,77.51,3899362,CAH
2016-05-05,76.5,79.07,75.5,78.55,5766252,CAH
2016-05-06,78.55,78.82,76.6,76.85,3745698,CAH
2016-05-09,77.05,78.73,76.91,78.47,2784997,CAH
2016-05-10,78.67,79.24,78.28,78.47,2567997,CAH
2016-05-11,78.6,78.78,76.92,76.96,3106173,CAH
2016-05-12,77.31,77.46,76.615,77.0,2850176,CAH
2016-05-13,77.04,77.31,76.18,76.25,2173732,CAH
2016-05-16,76.34,77.46,76.22,77.39,1704111,CAH
2016-05-17,77.39,77.69,76.69,77.1,2864422,CAH
2016-05-18,77.08,78.24,76.74,77.83,2440302,CAH
2016-05-19,77.19,78.2,76.71,77.33,1692488,CAH
2016-05-20,77.82,77.87,77.07,77.41,2707516,CAH
2016-05-23,77.27,77.62,76.73,76.74,2032512,CAH
2016-05-24,77.07,77.66,76.92,77.46,1674455,CAH
2016-05-25,77.78,77.99,76.69,76.73,3011025,CAH
2016-05-26,76.65,77.46,76.4,77.29,2036479,CAH
2016-05-27,77.55,78.36,77.4501,78.15,1857193,CAH
2016-05-31,78.16,79.17,78.15,78.95,3612957,CAH
2016-06-01,78.58,79.05,78.44,78.72,2596405,CAH
2016-06-02,78.7,79.89,78.61,79.89,2361088,CAH
2016-06-03,79.72,79.99,79.21,79.79,1987989,CAH
2016-06-06,79.72,80.52,79.37,80.42,2021848,CAH
2016-06-07,80.1,80.41,79.715,80.0,2142684,CAH
2016-06-08,79.85,80.13,79.5,79.66,3437888,CAH
2016-06-09,79.56,79.96,79.105,79.29,3082766,CAH
2016-06-10,79.0,79.06,78.05,78.53,2714480,CAH
2016-06-13,78.53,78.79,78.145,78.2,2042115,CAH
2016-06-14,78.01,78.32,77.57,77.93,1707421,CAH
2016-06-15,78.02,78.0799,76.61,76.68,3548691,CAH
2016-06-16,76.4,76.6,75.43,76.54,3228320,CAH
2016-06-17,76.56,76.57,75.37,75.51,2897455,CAH
2016-06-20,76.4,77.055,76.23,76.48,2193754,CAH
2016-06-21,76.82,77.06,76.31,76.89,1855021,CAH
2016-06-22,76.9,77.69,76.8,77.04,2148551,CAH
2016-06-23,77.98,78.14,77.44,78.12,1279272,CAH
2016-06-24,75.64,76.25,75.04,75.23,3282019,CAH
2016-06-27,74.84,75.15,73.2523,73.69,2117103,CAH
2016-06-28,75.16,75.44,73.98,75.43,2888270,CAH
2016-06-29,75.97,77.45,75.69,77.29,2305796,CAH
2016-06-30,77.36,78.17,76.97,78.01,2992890,CAH
2016-07-01,77.92,78.38,77.63,78.29,2302968,CAH
2016-07-05,77.91,78.69,77.72,78.23,2576206,CAH
2016-07-06,78.18,80.47,77.77,79.99,2853019,CAH
2016-07-07,79.08,80.18,78.68,79.44,3949624,CAH
2016-07-08,79.55,80.44,79.34,80.38,2900446,CAH
2016-07-11,80.5,81.45,80.38,81.06,1818371,CAH
2016-07-12,81.15,82.0,81.12,81.77,2668721,CAH
2016-07-13,82.14,82.87,81.97,82.28,1942567,CAH
2016-07-14,82.76,83.42,82.54,82.97,1742828,CAH
2016-07-15,83.02,83.28,82.12,82.36,2379672,CAH
2016-07-18,82.5,83.32,82.29,83.21,1587709,CAH
2016-07-19,82.94,83.5,82.38,82.82,1739115,CAH
2016-07-20,82.93,83.54,82.57,83.29,1300791,CAH
2016-07-21,83.24,83.549,82.27,82.61,1793876,CAH
2016-07-22,82.91,83.14,82.57,82.99,1253285,CAH
2016-07-25,82.85,82.99,82.04,82.86,1336812,CAH
2016-07-26,82.81,83.66,82.68,83.64,1510038,CAH
2016-07-27,83.5,83.64,82.88,83.34,1688746,CAH
2016-07-28,83.12,83.23,82.18,82.56,3311728,CAH
2016-07-29,82.6,83.74,82.45,83.6,2727090,CAH
2016-08-01,83.21,83.89,82.1,82.41,4588547,CAH
2016-08-02,83.04,85.52,82.01,84.92,4813793,CAH
2016-08-03,84.74,84.9,83.24,84.64,2616465,CAH
2016-08-04,84.52,84.8,83.51,83.58,1793462,CAH
2016-08-05,84.0,84.74,83.69,84.36,1492755,CAH
2016-08-08,84.64,84.7,83.61,83.78,1214596,CAH
2016-08-09,83.91,84.05,83.56,83.8,1354689,CAH
2016-08-10,83.8,83.98,83.24,83.55,2212302,CAH
2016-08-11,83.69,83.73,82.65,83.61,1175952,CAH
2016-08-12,83.55,83.66,83.12,83.6,1025632,CAH
2016-08-15,83.25,83.4929,83.05,83.19,1392896,CAH
2016-08-16,83.0,83.18,82.65,82.68,1059681,CAH
2016-08-17,82.88,82.99,82.118,82.78,1491923,CAH
2016-08-18,82.61,82.927,82.34,82.42,1541061,CAH
2016-08-19,82.12,82.36,81.56,81.72,2054831,CAH
2016-08-22,81.73,82.26,81.56,82.15,1349860,CAH
2016-08-23,82.39,82.56,82.0,82.02,899566,CAH
2016-08-24,81.85,82.014,80.87,81.08,1262139,CAH
2016-08-25,80.77,80.88,79.27,79.36,2097037,CAH
2016-08-26,79.65,79.76,78.76,79.35,1743684,CAH
2016-08-29,79.38,79.89,79.24,79.77,1426982,CAH
2016-08-30,79.75,79.88,79.385,79.72,858310,CAH
2016-08-31,79.71,79.99,79.11,79.67,1657785,CAH
2016-09-01,79.9,80.08,79.16,79.7,1638044,CAH
2016-09-02,80.1,80.14,79.53,79.73,1309972,CAH
2016-09-06,79.96,80.87,79.75,80.81,2161730,CAH
2016-09-07,80.62,81.47,80.43,81.16,1438208,CAH
2016-09-08,81.0,81.1,80.52,80.71,1157929,CAH
2016-09-09,80.12,80.12,78.81,78.81,1869595,CAH
2016-09-12,78.49,80.22,78.4032,79.98,1371235,CAH
2016-09-13,79.19,79.32,77.63,78.09,2458848,CAH
2016-09-14,78.07,78.07,75.04,75.26,7329790,CAH
2016-09-15,75.1,76.85,74.41,76.6,4230994,CAH
2016-09-16,76.12,77.05,75.53,77.0,5941745,CAH
2016-09-19,77.06,77.63,76.54,76.57,3089146,CAH
2016-09-20,76.78,76.845,75.94,75.96,2540007,CAH
2016-09-21,76.05,76.99,75.72,76.85,1885735,CAH
2016-09-22,77.37,77.75,77.135,77.56,2468298,CAH
2016-09-23,77.52,77.97,77.33,77.66,2098539,CAH
2016-09-26,77.2,77.43,76.67,76.88,1700611,CAH
2016-09-27,76.71,78.18,76.62,78.14,2649120,CAH
2016-09-28,78.09,78.375,77.61,78.26,2482103,CAH
2016-09-29,77.49,77.85,76.8,76.9,2676834,CAH
2016-09-30,77.11,78.0,76.78,77.7,2614015,CAH
2016-10-03,77.4,77.54,75.695,75.79,2471616,CAH
2016-10-04,76.05,76.34,75.27,75.69,1933916,CAH
2016-10-05,75.97,76.55,75.68,75.88,1864686,CAH
2016-10-06,75.43,76.72,75.1,76.71,2068723,CAH
2016-10-07,76.87,77.12,75.86,76.4,2442415,CAH
2016-10-10,76.37,76.79,75.905,76.47,1238843,CAH
2016-10-11,76.24,76.3,75.12,75.32,1620895,CAH
2016-10-12,75.52,76.21,75.15,75.79,1237452,CAH
2016-10-13,75.36,75.6,74.69,75.34,1344024,CAH
2016-10-14,75.66,75.85,75.07,75.27,1469061,CAH
2016-10-17,75.27,75.51,74.91,74.96,1050142,CAH
2016-10-18,75.53,75.85,75.14,75.73,1295975,CAH
2016-10-19,75.74,75.88,75.1375,75.21,1697474,CAH
2016-10-20,75.24,75.73,75.05,75.58,1209138,CAH
2016-10-21,75.15,75.21,74.54,75.15,1690046,CAH
2016-10-24,75.58,76.35,75.55,75.61,1427737,CAH
2016-10-25,75.33,75.33,74.34,74.91,2252365,CAH
2016-10-26,74.56,74.87,73.5,74.4,2151608,CAH
2016-10-27,74.69,75.18,74.3,74.8,1756978,CAH
2016-10-28,65.07,68.9,63.26,67.5,13666746,CAH
2016-10-31,68.53,71.13,67.84,68.69,7407207,CAH
2016-11-01,68.53,68.9,66.325,66.89,6047728,CAH
2016-11-02,67.09,68.95,66.92,68.66,4877803,CAH
2016-11-03,69.01,69.55,65.02,65.38,5542123,CAH
2016-11-04,65.58,66.01,64.77,65.17,5803634,CAH
2016-11-07,66.23,66.39,65.38,66.0,3356866,CAH
2016-11-08,64.46,65.64,62.7,65.35,5774657,CAH
2016-11-09,68.53,71.72,65.72,69.25,6758485,CAH
2016-11-10,69.76,71.97,69.76,71.72,5995321,CAH
2016-11-11,71.42,71.86,70.39,71.37,3162639,CAH
2016-11-14,71.45,72.81,71.16,72.35,3144353,CAH
2016-11-15,72.53,72.82,71.2,71.39,4890383,CAH
2016-11-16,71.13,71.9589,70.67,70.83,2491302,CAH
2016-11-17,71.19,72.09,70.9944,71.64,2355837,CAH
2016-11-18,71.53,71.59,70.6501,70.77,2653027,CAH
2016-11-21,70.85,71.17,69.95,70.25,3712770,CAH
2016-11-22,70.16,70.41,69.35,70.13,2747550,CAH
2016-11-23,69.79,70.58,69.64,70.55,1806401,CAH
2016-11-25,70.96,71.84,70.37,71.11,1035562,CAH
2016-11-28,71.33,71.95,70.9,71.57,3038685,CAH
2016-11-29,71.51,71.78,70.44,70.99,4099165,CAH
2016-11-30,71.02,71.57,70.77,71.01,4885579,CAH
2016-12-01,70.94,71.89,70.6607,70.93,3332219,CAH
2016-12-02,71.19,71.68,70.74,70.83,2362930,CAH
2016-12-05,70.96,72.15,70.74,72.1,3302621,CAH
2016-12-06,72.01,72.16,70.72,71.42,2726233,CAH
2016-12-07,70.2,70.63,68.6,70.5,5534530,CAH
2016-12-08,70.57,71.37,70.06,71.11,2362331,CAH
2016-12-09,71.13,73.29,71.1,73.04,3048168,CAH
2016-12-12,72.9,73.7,72.6174,73.48,2447580,CAH
2016-12-13,73.61,74.09,73.25,73.75,2548881,CAH
2016-12-14,73.74,73.93,72.13,72.47,2523676,CAH
2016-12-15,72.5,73.21,71.97,73.0,3210017,CAH
2016-12-16,73.29,73.87,72.95,73.76,3726859,CAH
2016-12-19,73.77,74.32,73.11,73.7,2936548,CAH
2016-12-20,73.87,74.28,72.97,73.35,2397292,CAH
2016-12-21,72.49,72.98,71.8212,72.62,3206815,CAH
2016-12-22,72.66,72.99,71.87,72.11,1612996,CAH
2016-12-23,72.36,73.4,72.1,72.88,995715,CAH
2016-12-27,72.92,73.65,72.89,73.07,1500864,CAH
2016-12-28,73.13,73.69,72.5189,72.55,1514804,CAH
2016-12-29,72.31,73.15,72.23,72.35,1728426,CAH
2016-12-30,72.33,72.61,71.72,71.97,1613135,CAH
2017-01-03,71.99,74.75,71.9,74.48,4459440,CAH
2017-01-04,74.5,75.69,74.5,75.63,2461482,CAH
2017-01-05,75.33,75.59,74.31,74.5,1921038,CAH
2017-01-06,74.62,75.41,74.17,75.33,2306919,CAH
2017-01-09,75.03,75.5973,74.75,74.76,1985668,CAH
2017-01-10,74.58,75.97,74.52,75.22,2420456,CAH
2017-01-11,75.15,75.63,72.85,73.72,3049378,CAH
2017-01-12,73.4,74.27,73.29,74.19,1998574,CAH
2017-01-13,74.48,75.14,74.26,75.0,1443727,CAH
2017-01-17,74.61,75.86,74.3653,75.18,1523725,CAH
2017-01-18,75.65,75.85,75.03,75.8,1768558,CAH
2017-01-19,75.6,75.76,75.245,75.55,2240098,CAH
2017-01-20,75.55,75.78,74.93,75.03,2389670,CAH
2017-01-23,74.9,75.12,74.27,74.72,2180949,CAH
2017-01-24,74.77,74.85,74.3,74.65,1060588,CAH
2017-01-25,75.01,75.96,74.67,75.87,1556744,CAH
2017-01-26,73.34,74.14,72.43,73.09,3866326,CAH
2017-01-27,73.58,73.58,71.989,72.47,3023673,CAH
2017-01-30,72.53,73.31,72.11,73.19,1645492,CAH
2017-01-31,73.89,75.05,72.88,74.96,3543405,CAH
2017-02-01,74.43,75.39,74.155,75.35,2569333,CAH
2017-02-02,74.91,75.2,73.79,74.44,2428320,CAH
2017-02-03,74.69,75.09,74.41,74.87,1581084,CAH
2017-02-06,74.85,76.06,74.85,75.97,2951765,CAH
2017-02-07,75.5,79.69,74.995,77.76,6390740,CAH
2017-02-08,77.4,77.85,76.67,77.81,2464965,CAH
2017-02-09,77.81,77.9,77.035,77.45,2053629,CAH
2017-02-10,77.5,77.73,76.78,77.4,1688227,CAH
2017-02-13,77.81,78.4,77.25,78.07,1523464,CAH
2017-02-14,77.59,79.045,77.38,78.88,1777368,CAH
2017-02-15,78.97,80.49,78.01,80.42,2732617,CAH
2017-02-16,80.25,80.48,79.231,80.24,1801999,CAH
2017-02-17,80.0,80.78,79.56,80.71,2498960,CAH
2017-02-21,80.5,81.51,80.28,81.34,2170266,CAH
2017-02-22,81.19,81.565,80.87,81.08,1545285,CAH
2017-02-23,81.3,81.85,80.92,81.73,1795377,CAH
2017-02-24,81.54,82.15,80.91,82.14,1331548,CAH
2017-02-27,82.14,82.62,81.9,82.49,1400594,CAH
2017-02-28,82.01,82.316,81.29,81.37,1938807,CAH
2017-03-01,82.18,82.51,81.72,82.05,1919732,CAH
2017-03-02,81.93,82.5,81.58,81.79,2065293,CAH
2017-03-03,82.24,83.0,81.73,82.85,1888965,CAH
2017-03-06,82.45,82.84,81.68,81.7,2330549,CAH
2017-03-07,81.09,81.59,80.77,81.21,2144402,CAH
2017-03-08,81.3,81.94,81.14,81.2,2634022,CAH
2017-03-09,81.47,82.1099,81.12,81.94,2018451,CAH
2017-03-10,82.28,82.42,81.77,82.04,1714399,CAH
2017-03-13,82.14,82.7,81.711,82.55,1689990,CAH
2017-03-14,82.25,84.88,81.86,82.6,1704325,CAH
2017-03-15,82.73,84.1301,82.66,83.8,3091957,CAH
2017-03-16,83.69,83.74,82.45,82.83,1985918,CAH
2017-03-17,83.04,83.22,82.51,83.11,2624394,CAH
2017-03-20,83.15,83.18,82.2,82.37,1169169,CAH
2017-03-21,82.42,82.88,81.24,81.45,1343957,CAH
2017-03-22,81.74,81.86,81.07,81.64,1209487,CAH
2017-03-23,81.62,82.05,80.97,81.1,1397108,CAH
2017-03-24,81.1,81.58,80.83,81.23,1700624,CAH
2017-03-27,80.93,82.31,80.89,82.25,1368711,CAH
2017-03-28,81.95,82.29,81.61,82.2,1406677,CAH
2017-03-29,82.24,82.24,81.465,82.05,1521827,CAH
2017-03-30,81.69,81.97,81.04,81.67,1312129,CAH
2017-03-31,81.51,81.97,81.22,81.55,1735844,CAH
2017-04-03,81.73,82.26,80.71,80.96,1973752,CAH
2017-04-04,80.75,80.76,80.17,80.42,1205467,CAH
2017-04-05,80.68,81.609,80.315,80.53,1112969,CAH
2017-04-06,81.4,82.75,80.86,82.71,2369056,CAH
2017-04-07,82.3,82.8,81.85,82.35,1803823,CAH
2017-04-10,82.37,82.8,82.17,82.41,1140121,CAH
2017-04-11,82.37,82.6,81.87,82.3,1056757,CAH
2017-04-12,81.71,81.98,81.036,81.71,1273300,CAH
2017-04-13,81.56,81.98,81.3801,81.43,1084410,CAH
2017-04-17,81.48,81.91,81.19,81.83,928686,CAH
2017-04-18,72.65,74.0,71.95,72.39,13338106,CAH
2017-04-19,72.6,72.85,71.29,72.52,5473779,CAH
2017-04-20,72.76,73.88,71.88,73.31,4581909,CAH
2017-04-21,73.11,73.2375,72.02,72.5,2908164,CAH
2017-04-24,73.21,73.45,72.32,72.48,3077517,CAH
2017-04-25,72.16,72.71,72.1,72.36,2026858,CAH
2017-04-26,72.71,72.82,72.25,72.31,2570932,CAH
2017-04-27,72.77,73.26,72.44,73.14,1858392,CAH
2017-04-28,73.17,73.21,72.13,72.59,3348092,CAH
2017-05-01,71.49,73.0,71.1,72.19,3438110,CAH
2017-05-02,72.55,73.06,71.83,72.99,3548396,CAH
2017-05-03,72.88,72.89,72.1,72.54,2700757,CAH
2017-05-04,72.78,73.87,72.56,72.74,2384362,CAH
2017-05-05,73.01,73.2,71.9001,72.47,1906254,CAH
2017-05-08,72.66,72.66,71.83,72.01,1688366,CAH
2017-05-09,72.28,72.5382,72.0316,72.39,1712565,CAH
2017-05-10,72.17,72.28,71.77,72.0,2459352,CAH
2017-05-11,72.06,72.96,71.82,72.78,2548473,CAH
2017-05-12,72.78,73.01,72.52,72.9,1649151,CAH
2017-05-15,72.77,73.44,72.51,72.96,1441668,CAH
2017-05-16,73.05,73.1,72.18,72.63,1867687,CAH
2017-05-17,71.61,72.55,71.5,71.6,2977990,CAH
2017-05-18,71.8,72.59,71.8,72.19,2075730,CAH
2017-05-19,72.73,74.2,72.55,73.5,2653682,CAH
2017-05-22,73.2,73.97,73.0,73.09,1750555,CAH
2017-05-23,73.1,73.32,72.83,72.96,1399951,CAH
2017-05-24,73.1,73.32,72.83,73.1,1196609,CAH
2017-05-25,73.23,73.645,73.14,73.44,1499872,CAH
2017-05-26,73.29,73.57,72.95,73.1,1245611,CAH
2017-05-30,72.8,73.61,72.56,73.55,1374626,CAH
2017-05-31,73.73,74.31,73.31,74.29,2811158,CAH
2017-06-01,74.22,75.36,73.2386,75.05,2065891,CAH
2017-06-02,75.22,76.415,75.02,75.79,3086614,CAH
2017-06-05,75.72,75.83,74.794,75.45,1534370,CAH
2017-06-06,75.22,75.22,73.48,73.94,1524733,CAH
2017-06-07,74.07,74.13,73.6,74.04,1305817,CAH
2017-06-08,74.14,74.995,74.04,74.47,1330774,CAH
2017-06-09,74.43,75.28,74.3,75.2,1366521,CAH
2017-06-12,75.0,75.88,74.7799,75.08,1711753,CAH
2017-06-13,75.21,75.22,74.51,74.91,1580401,CAH
2017-06-14,75.36,75.97,75.0,75.61,1385233,CAH
2017-06-15,75.37,75.95,74.77,75.94,1488979,CAH
2017-06-16,75.97,76.1,74.15,74.99,2494111,CAH
2017-06-19,75.06,76.49,74.78,76.21,1878051,CAH
2017-06-20,76.05,77.15,75.89,76.31,2230762,CAH
2017-06-21,76.35,77.72,76.3001,77.48,1712223,CAH
2017-06-22,77.67,79.75,77.66,78.75,2758416,CAH
2017-06-23,78.91,79.79,78.53,79.68,9340823,CAH
2017-06-26,79.64,79.94,79.3,79.47,2042821,CAH
2017-06-27,79.58,80.37,79.08,79.25,1793572,CAH
2017-06-28,79.71,80.11,79.05,79.08,2118072,CAH
2017-06-29,78.68,79.28,77.94,78.25,1411858,CAH
2017-06-30,78.67,78.6729,77.73,77.92,1929478,CAH
2017-07-03,78.09,78.77,78.09,78.29,704262,CAH
2017-07-05,78.3,78.89,77.96,78.69,1655764,CAH
2017-07-06,78.27,78.54,76.75,76.89,1840226,CAH
2017-07-07,77.13,77.26,76.7031,77.19,1182622,CAH
2017-07-10,76.93,77.4,76.56,76.68,1256839,CAH
2017-07-11,76.62,76.77,75.96,76.66,1233068,CAH
2017-07-12,77.29,77.74,77.07,77.31,1425816,CAH
2017-07-13,77.42,77.9,77.08,77.56,1357497,CAH
2017-07-14,77.62,78.17,77.4,78.11,933366,CAH
2017-07-17,78.28,78.78,77.98,78.09,1459140,CAH
2017-07-18,77.81,78.09,76.67,76.97,1982452,CAH
2017-07-19,77.21,77.2799,76.31,77.0,1809745,CAH
2017-07-20,77.19,77.94,77.01,77.32,1603484,CAH
2017-07-21,77.21,77.56,76.04,76.29,2052733,CAH
2017-07-24,76.21,77.37,76.21,77.07,1912888,CAH
2017-07-25,77.38,77.9,77.05,77.69,1126765,CAH
2017-07-26,77.51,78.0,77.3918,77.67,1345509,CAH
2017-07-27,77.48,77.8,75.76,76.6,1640598,CAH
2017-07-28,76.71,77.79,76.16,77.61,1296671,CAH
2017-07-31,77.8,78.32,77.24,77.26,2165890,CAH
2017-08-01,77.72,77.935,77.1,77.33,1938031,CAH
2017-08-02,71.06,72.37,69.58,70.99,7309798,CAH
2017-08-03,70.16,70.49,68.325,69.36,4095831,CAH
2017-08-04,69.71,69.71,68.525,69.14,2406963,CAH
2017-08-07,69.15,69.5,68.86,69.24,2929039,CAH
2017-08-08,69.24,70.19,68.94,69.34,2082228,CAH
2017-08-09,69.16,69.22,67.76,68.23,2945206,CAH
2017-08-10,68.04,68.5,67.23,67.31,2295199,CAH
2017-08-11,67.57,67.57,66.82,66.98,1750306,CAH
2017-08-14,67.35,67.82,66.7,66.76,2046949,CAH
2017-08-15,67.1,67.49,66.41,66.43,2004008,CAH
2017-08-16,66.72,66.92,65.6,66.01,2600249,CAH
2017-08-17,65.86,66.4,65.15,65.16,2460971,CAH
2017-08-18,64.99,65.22,64.345,64.38,1428285,CAH
2017-08-21,64.3,64.62,64.06,64.36,1341242,CAH
2017-08-22,64.4,65.65,64.385,65.42,1745693,CAH
2017-08-23,65.17,65.85,64.96,65.63,2296929,CAH
2017-08-24,65.93,66.73,65.815,66.1,2282762,CAH
2017-08-25,66.15,66.39,65.96,66.08,1333142,CAH
2017-08-28,66.38,66.54,65.87,66.39,1198851,CAH
2017-08-29,66.14,66.74,66.03,66.4,1779438,CAH
2017-08-30,66.34,66.735,66.21,66.49,1696076,CAH
2017-08-31,66.47,68.04,66.47,67.46,2667933,CAH
2017-09-01,67.69,68.14,67.51,67.82,1536218,CAH
2017-09-05,67.56,68.01,67.0501,67.52,2044779,CAH
2017-09-06,67.73,68.61,67.56,68.61,2881626,CAH
2017-09-07,68.49,69.09,68.31,69.06,2108259,CAH
2017-09-08,68.98,69.4,68.23,68.36,1843590,CAH
2017-09-11,68.82,69.99,68.69,69.73,2246803,CAH
2017-09-12,69.73,69.79,68.68,69.44,2049675,CAH
2017-09-13,69.07,69.56,68.75,69.29,1362490,CAH
2017-09-14,68.86,68.86,67.26,67.46,2660875,CAH
2017-09-15,67.57,67.895,67.11,67.5,4676862,CAH
2017-09-18,67.75,67.98,66.98,67.07,1592706,CAH
2017-09-19,67.01,67.28,65.9501,66.26,1878688,CAH
2017-09-20,66.33,66.94,66.01,66.71,1639740,CAH
2017-09-21,66.72,67.44,66.64,66.77,1452252,CAH
2017-09-22,66.9,67.09,66.24,66.66,2181051,CAH
2017-09-25,66.43,67.5,66.4103,67.34,1482395,CAH
2017-09-26,67.43,68.06,67.43,67.82,1358569,CAH
2017-09-27,67.96,68.22,67.39,68.14,1245831,CAH
2017-09-28,67.84,68.1,66.93,66.97,2324425,CAH
2017-09-29,66.76,67.6,66.57,66.92,2800354,CAH
2017-10-02,67.22,68.39,67.12,68.24,2134243,CAH
2017-10-03,68.25,68.38,67.44,67.6,1531289,CAH
2017-10-04,67.6,68.19,67.34,67.52,2333675,CAH
2017-10-05,67.63,67.93,67.32,67.64,1754716,CAH
2017-10-06,67.6,67.885,65.5999,65.88,3661819,CAH
2017-10-09,65.83,65.88,64.23,64.92,3508250,CAH
2017-10-10,65.38,65.9,65.25,65.78,1607859,CAH
2017-10-11,65.71,66.04,65.54,65.82,2213515,CAH
2017-10-12,65.78,66.8,65.57,66.33,3122225,CAH
2017-10-13,66.15,66.35,63.85,64.96,3742352,CAH
2017-10-16,64.79,65.92,64.42,64.63,2449599,CAH
2017-10-17,64.49,65.22,64.1,65.08,2278749,CAH
2017-10-18,65.18,65.85,64.49,64.7,2756373,CAH
2017-10-19,64.6,66.23,64.6,66.15,1937972,CAH
2017-10-20,66.44,66.96,66.39,66.71,1493839,CAH
2017-10-23,66.77,67.18,66.51,66.65,1846583,CAH
2017-10-24,66.4,66.86,65.82,66.44,2187000,CAH
2017-10-25,66.58,67.18,66.53,67.07,1802898,CAH
2017-10-26,68.5,69.34,64.2,64.75,8325001,CAH
2017-10-27,64.49,64.63,61.64,62.01,7873532,CAH
2017-10-30,61.75,62.6,61.53,61.7,3727841,CAH
2017-10-31,61.81,63.01,60.69,61.9,5444772,CAH
2017-11-01,60.81,62.6,60.8,62.18,3484539,CAH
2017-11-02,62.47,62.91,60.3301,61.07,3899465,CAH
2017-11-03,60.62,61.75,60.51,61.38,4167237,CAH
2017-11-06,60.19,60.75,57.545,60.25,4789595,CAH
2017-11-07,60.35,61.65,59.99,60.27,2385211,CAH
2017-11-08,60.27,61.07,60.06,60.99,2481492,CAH
2017-11-09,60.88,61.63,60.47,60.56,2515341,CAH
2017-11-10,60.23,60.3956,58.32,58.55,8061643,CAH
2017-11-13,58.6,59.35,57.65,58.33,5398451,CAH
2017-11-14,58.32,58.43,56.69,57.07,3453867,CAH
2017-11-15,56.18,57.78,55.69,56.83,6217386,CAH
2017-11-16,56.83,57.825,56.2301,57.42,4960021,CAH
2017-11-17,57.04,58.01,56.83,57.51,3800435,CAH
2017-11-20,55.96,56.6,54.66,55.0,5543622,CAH
2017-11-21,55.06,56.22,54.84,55.72,4136375,CAH
2017-11-22,55.9,57.585,55.86,56.97,4503252,CAH
2017-11-24,57.01,57.12,56.12,56.37,743108,CAH
2017-11-27,56.42,56.6305,55.485,55.89,2987490,CAH
2017-11-28,55.94,57.65,55.5,57.56,2972279,CAH
2017-11-29,57.82,59.74,57.76,59.11,4802203,CAH
2017-11-30,59.3,60.1,58.38,59.19,4086258,CAH
2017-12-01,58.95,59.15,57.401,58.9,4462370,CAH
2017-12-04,59.31,61.14,59.04,61.02,6033358,CAH
2017-12-05,60.99,61.35,59.68,60.35,4211338,CAH
2017-12-06,60.41,60.94,59.435,59.72,2768484,CAH
2017-12-07,59.79,60.17,58.45,58.5,2527218,CAH
2017-12-08,58.58,59.46,58.46,58.89,2987026,CAH
2017-12-11,59.16,60.45,58.88,60.24,2966064,CAH
2017-12-12,60.29,60.755,59.68,60.26,2924371,CAH
2017-12-13,60.12,60.9,60.05,60.57,2376662,CAH
2017-12-14,61.295,62.09,60.34,60.35,3249055,CAH
2017-12-15,61.34,63.79,60.66,63.19,9027424,CAH
2017-12-18,62.85,63.0,62.05,62.39,4362799,CAH
2017-12-19,62.44,63.35,62.14,63.01,3956583,CAH
2017-12-20,63.17,63.78,63.11,63.46,3152496,CAH
2017-12-21,63.4,63.75,62.51,62.68,2016967,CAH
2017-12-22,62.92,63.2,62.3,62.49,2284874,CAH
2017-12-26,62.49,63.31,62.38,62.67,1540524,CAH
2017-12-27,62.81,62.84,62.1,62.3,1191576,CAH
2017-12-28,62.26,62.42,61.58,62.14,1207091,CAH
2017-12-29,61.93,62.12,61.26,61.27,1508840,CAH
2018-01-02,61.7,63.34,61.62,63.23,2410111,CAH
2018-01-03,63.01,63.31,62.5,62.86,1784998,CAH
2018-01-04,62.97,63.9,62.3,63.66,2728702,CAH
2018-01-05,63.57,63.92,62.71,63.22,3149929,CAH
2018-01-08,63.41,65.62,63.0,65.22,3546144,CAH
2018-01-09,65.18,67.44,64.75,67.1,5314158,CAH
2018-01-10,66.85,68.16,65.69,68.06,4363889,CAH
2018-01-11,68.19,69.17,67.78,69.11,2566015,CAH
2018-01-12,69.44,71.52,68.78,71.49,4045711,CAH
2018-01-16,71.6,73.17,71.56,72.58,4520386,CAH
2018-01-17,72.0,73.16,71.6,72.65,3369972,CAH
2018-01-18,72.3,72.72,70.89,71.71,3828394,CAH
2018-01-19,72.03,72.55,71.22,71.91,2868399,CAH
2018-01-22,72.05,73.97,72.02,73.51,3313829,CAH
2018-01-23,73.5,73.93,72.57,73.21,2217052,CAH
2018-01-24,73.98,75.35,73.59,74.69,2770663,CAH
2018-01-25,74.46,74.76,73.33,73.99,2426839,CAH
2018-01-26,74.28,75.02,74.09,74.97,1403708,CAH
2018-01-29,74.72,75.75,74.519,75.23,2457883,CAH
2018-01-30,71.94,74.74,71.68,73.87,3449982,CAH
2018-01-31,74.05,74.09,71.33,71.79,4209795,CAH
2018-02-01,70.61,70.68,67.89,69.06,4670787,CAH
2018-02-02,68.7,69.02,67.29,67.46,3430387,CAH
2018-02-05,67.0,67.32,64.33,64.34,3656149,CAH
2018-02-06,63.32,66.0,62.4,65.44,4527644,CAH
2018-02-07,65.14,66.31,64.52,65.14,3391379,CAH
2013-02-08,96.1,97.5,96.1,96.85,3934113,CAT
2013-02-11,96.96,96.99,96.3,96.6,2739107,CAT
2013-02-12,96.67,97.41,96.67,97.22,4148908,CAT
2013-02-13,97.09,97.5,96.02,96.38,3718446,CAT
2013-02-14,96.06,96.68,95.68,96.07,3586223,CAT
2013-02-15,96.26,96.42,95.285,95.61,4377039,CAT
2013-02-19,95.74,96.37,95.13,95.6,4368744,CAT
2013-02-20,95.0,95.1,93.05,93.22,8571002,CAT
2013-02-21,92.76,92.79,90.57,91.53,7194805,CAT
2013-02-22,91.99,92.49,91.05,91.54,5851773,CAT
2013-02-25,91.81,92.22,89.08,89.16,7540211,CAT
2013-02-26,89.59,90.2,88.5,89.95,7114351,CAT
2013-02-27,90.06,92.36,90.06,92.25,6147936,CAT
2013-02-28,92.49,93.16,92.23,92.37,5447668,CAT
2013-03-01,91.54,91.96,90.13,91.36,4924799,CAT
2013-03-04,90.61,90.75,89.19,89.75,6350663,CAT
2013-03-05,90.49,91.2762,89.99,90.21,5328398,CAT
2013-03-06,90.97,91.05,89.41,89.64,7134853,CAT
2013-03-07,89.9,90.4,89.27,89.65,4737340,CAT
2013-03-08,90.43,90.72,90.01,90.51,5084843,CAT
2013-03-11,90.49,91.52,90.1,91.18,4846141,CAT
2013-03-12,91.16,91.16,89.4,89.74,6593128,CAT
2013-03-13,89.8,89.9099,89.13,89.28,5836031,CAT
2013-03-14,89.47,89.55,88.17,88.7,7327796,CAT
2013-03-15,88.61,89.25,88.11,88.83,7385212,CAT
2013-03-18,87.89,90.02,87.67,89.36,7159784,CAT
2013-03-19,89.4,89.4,87.44,88.27,7488353,CAT
2013-03-20,87.61,87.88,86.42,86.94,9378579,CAT
2013-03-21,86.43,87.32,86.43,86.83,5447976,CAT
2013-03-22,87.01,87.63,86.97,87.48,5109453,CAT
2013-03-25,87.93,87.96,86.05,86.64,6685177,CAT
2013-03-26,87.06,87.39,86.66,87.0,4172989,CAT
2013-03-27,86.43,87.16,85.8,86.9,4839011,CAT
2013-03-28,87.05,87.98,86.65,86.97,6207620,CAT
2013-04-01,86.86,86.94,85.41,85.64,5669342,CAT
2013-04-02,86.0199,86.02,84.47,84.88,6514236,CAT
2013-04-03,83.91,84.62,83.6,84.12,9221157,CAT
2013-04-04,84.17,84.73,83.84,84.63,7645981,CAT
2013-04-05,83.41,85.36,83.05,84.6,8987802,CAT
2013-04-08,84.69,85.35,83.71,84.19,6722921,CAT
2013-04-09,84.38,86.646,84.05,85.9,10514160,CAT
2013-04-10,86.38,86.8801,85.9,86.57,6258603,CAT
2013-04-11,86.89,87.0,85.3,85.7,6919991,CAT
2013-04-12,84.99,85.33,84.3,85.05,4935134,CAT
2013-04-15,84.24,84.33,81.9119,82.27,10332326,CAT
2013-04-16,83.63,83.73,82.12,82.61,6566961,CAT
2013-04-17,81.54,81.62,80.62,81.47,9404876,CAT
2013-04-18,81.34,81.34,80.05,80.46,6875239,CAT
2013-04-19,80.95,81.16,80.01,80.43,6999934,CAT
2013-04-22,81.24,83.13,79.49,82.71,18400655,CAT
2013-04-23,83.91,84.72,82.74,84.1,12895631,CAT
2013-04-24,84.28,84.65,83.29,83.78,7021914,CAT
2013-04-25,84.7,85.02,84.0238,84.51,6552773,CAT
2013-04-26,84.35,85.08,84.25,84.68,5837246,CAT
2013-04-29,85.11,85.5,84.07,84.8,6066783,CAT
2013-04-30,84.81,85.38,83.365,84.67,6954737,CAT
2013-05-01,84.07,84.35,82.66,83.08,11607025,CAT
2013-05-02,83.34,84.56,83.1,84.26,5799398,CAT
2013-05-03,85.59,87.48,85.48,86.98,11884751,CAT
2013-05-06,87.13,87.95,86.88,87.59,6380833,CAT
2013-05-07,88.11,89.81,87.91,89.79,10404955,CAT
2013-05-08,89.76,90.4,89.1801,90.31,7428022,CAT
2013-05-09,89.98,90.69,89.55,89.95,5165618,CAT
2013-05-10,89.96,90.2499,87.9,88.62,6967800,CAT
2013-05-13,88.19,88.49,87.75,88.07,5483818,CAT
2013-05-14,87.82,88.0,86.86,87.55,6858676,CAT
2013-05-15,86.97,87.18,86.44,87.0,6924156,CAT
2013-05-16,86.55,87.65,86.1,86.78,8192260,CAT
2013-05-17,87.39,87.8595,87.1,87.67,6692372,CAT
2013-05-20,87.57,88.75,87.27,88.33,5542184,CAT
2013-05-21,88.65,88.98,87.73,88.1,4732467,CAT
2013-05-22,88.09,89.09,87.15,87.7,6472099,CAT
2013-05-23,86.03,87.38,85.78,86.95,6025630,CAT
2013-05-24,86.26,86.72,85.77,86.21,4637351,CAT
2013-05-28,87.04,87.39,85.9,86.19,5800396,CAT
2013-05-29,85.73,86.66,85.33,86.49,4724389,CAT
2013-05-30,86.47,87.0,85.99,86.41,3509059,CAT
2013-05-31,86.23,86.95,85.8,85.8,5273688,CAT
2013-06-03,85.91,86.3,85.74,86.13,6092678,CAT
2013-06-04,85.95,86.4699,85.44,85.92,5105609,CAT
2013-06-05,85.47,85.73,84.23,84.42,7354515,CAT
2013-06-06,84.3,84.31,83.3,84.0,7008449,CAT
2013-06-07,84.65,85.37,83.635,84.65,5474875,CAT
2013-06-10,84.71,84.77,83.63,83.8,4965103,CAT
2013-06-11,83.03,83.97,82.63,83.52,5277167,CAT
2013-06-12,84.17,84.3782,83.01,83.21,4746785,CAT
2013-06-13,83.32,85.28,83.19,85.14,6333612,CAT
2013-06-14,85.01,85.14,83.4,83.87,5147348,CAT
2013-06-17,83.55,84.43,83.42,83.92,4388447,CAT
2013-06-18,84.09,84.87,83.96,84.55,3723840,CAT
2013-06-19,84.5,85.29,84.25,84.25,4710491,CAT
2013-06-20,83.19,83.68,82.35,83.2,7628785,CAT
2013-06-21,84.02,84.02,81.93,83.12,9736764,CAT
2013-06-24,82.06,82.25,80.855,81.52,7525516,CAT
2013-06-25,82.34,82.68,81.97,82.33,6250146,CAT
2013-06-26,82.92,83.43,81.7,82.1,6952383,CAT
2013-06-27,82.55,83.17,82.55,82.96,4658672,CAT
2013-06-28,82.76,83.19,82.31,82.49,8450331,CAT
2013-07-01,83.04,83.25,82.2723,82.72,4676582,CAT
2013-07-02,82.77,83.59,82.04,82.48,3660214,CAT
2013-07-03,82.15,82.5,81.56,81.85,2928807,CAT
2013-07-05,82.53,82.63,81.4,82.14,4824407,CAT
2013-07-08,82.4,83.2,82.25,83.2,4880140,CAT
2013-07-09,84.07,86.25,83.72,85.33,7883877,CAT
2013-07-10,85.42,85.77,84.79,84.96,4248398,CAT
2013-07-11,86.46,86.89,86.1,86.7,5434186,CAT
2013-07-12,86.63,87.27,86.54,87.17,4875862,CAT
2013-07-15,87.24,88.03,87.19,87.4,4162650,CAT
2013-07-16,87.72,88.53,87.42,88.17,5432484,CAT
2013-07-17,88.45,89.0,85.88,86.67,15076162,CAT
2013-07-18,85.88,86.6,85.42,85.72,7046291,CAT
2013-07-19,85.45,85.885,85.15,85.65,5086165,CAT
2013-07-22,85.38,86.55,85.38,86.0,4836734,CAT
2013-07-23,85.49,86.38,85.12,85.52,6890936,CAT
2013-07-24,84.58,85.28,82.635,83.44,16600606,CAT
2013-07-25,82.05,82.58,81.35,82.14,9936238,CAT
2013-07-26,81.88,82.08,81.435,82.06,5728374,CAT
2013-07-29,82.42,83.3499,82.0,83.02,9068770,CAT
2013-07-30,83.47,83.75,82.662,83.19,5265987,CAT
2013-07-31,83.58,83.9,82.84,82.91,7012868,CAT
2013-08-01,83.62,84.81,83.115,84.44,6573029,CAT
2013-08-02,84.29,84.68,83.5,84.3,4853599,CAT
2013-08-05,84.11,84.29,83.5,83.56,3758426,CAT
2013-08-06,83.31,83.32,82.1522,82.53,7223850,CAT
2013-08-07,82.38,82.77,81.8,82.43,4292401,CAT
2013-08-08,82.95,84.59,82.92,83.96,6400595,CAT
2013-08-09,83.8,84.79,83.5,84.51,5478617,CAT
2013-08-12,84.19,86.45,84.06,86.32,8608268,CAT
2013-08-13,86.62,87.43,86.4501,86.57,6710299,CAT
2013-08-14,86.86,87.0,85.71,85.82,4462937,CAT
2013-08-15,84.96,86.53,84.88,85.86,5139275,CAT
2013-08-16,85.85,86.4,85.14,85.16,4706496,CAT
2013-08-19,85.15,85.497,83.95,84.2,3766035,CAT
2013-08-20,83.8,84.46,83.27,83.86,4689843,CAT
2013-08-21,83.52,83.85,82.83,82.94,5562553,CAT
2013-08-22,83.31,84.49,83.06,84.17,4740045,CAT
2013-08-23,84.38,84.4,83.4,83.89,4487260,CAT
2013-08-26,83.98,84.78,83.52,83.56,4122903,CAT
2013-08-27,82.88,83.54,82.48,82.7,5570637,CAT
2013-08-28,81.81,82.66,81.46,82.45,6763608,CAT
2013-08-29,82.5,83.06,82.02,82.53,3706364,CAT
2013-08-30,82.59,82.76,82.21,82.54,4425663,CAT
2013-09-03,83.15,83.54,81.72,82.51,7544170,CAT
2013-09-04,82.75,83.7442,82.3,83.54,4482128,CAT
2013-09-05,83.37,83.52,82.706,82.95,3728404,CAT
2013-09-06,83.22,84.22,82.4,83.39,5566486,CAT
2013-09-09,84.04,86.03,84.02,85.59,6708680,CAT
2013-09-10,86.81,86.89,86.18,86.61,6298564,CAT
2013-09-11,86.5,87.13,86.26,87.13,4382942,CAT
2013-09-12,86.94,87.22,86.62,86.84,3980570,CAT
2013-09-13,87.1,87.2,86.381,87.01,3275980,CAT
2013-09-16,87.96,88.22,87.03,87.18,4877174,CAT
2013-09-17,87.36,87.45,86.67,87.07,3416355,CAT
2013-09-18,86.31,88.01,86.2,87.84,5564919,CAT
2013-09-19,88.04,88.25,87.31,87.75,4765207,CAT
2013-09-20,87.61,87.65,84.75,84.75,13442094,CAT
2013-09-23,85.0,85.39,84.38,85.03,6048380,CAT
2013-09-24,85.13,85.4428,84.53,85.11,3671100,CAT
2013-09-25,85.14,85.55,84.43,84.5,3828841,CAT
2013-09-26,84.59,84.85,83.9,84.2,3475354,CAT
2013-09-27,83.62,83.92,83.38,83.8,3017659,CAT
2013-09-30,82.95,83.831,82.83,83.4,5401480,CAT
2013-10-01,83.56,84.3,83.08,83.76,3866077,CAT
2013-10-02,83.52,84.2499,83.33,84.07,3324869,CAT
2013-10-03,83.89,84.27,83.42,83.97,4223482,CAT
2013-10-04,83.97,84.35,83.54,84.2,3211996,CAT
2013-10-07,83.46,84.16,83.3,83.53,3368425,CAT
2013-10-08,83.54,83.89,82.63,82.85,5681245,CAT
2013-10-09,83.05,83.89,82.45,83.52,4577510,CAT
2013-10-10,84.44,84.95,84.07,84.73,4315728,CAT
2013-10-11,84.64,85.85,84.35,85.61,4110281,CAT
2013-10-14,85.06,86.42,84.86,86.24,4689649,CAT
2013-10-15,86.24,86.75,85.69,85.75,4896480,CAT
2013-10-16,86.06,86.49,85.6,86.27,3549471,CAT
2013-10-17,85.33,85.99,84.95,85.85,3850888,CAT
2013-10-18,86.31,87.755,86.27,87.34,6724045,CAT
2013-10-21,87.72,87.8,87.19,87.7,3884013,CAT
2013-10-22,87.88,89.17,87.54,89.17,9154348,CAT
2013-10-23,84.15,84.65,83.05,83.76,20937196,CAT
2013-10-24,83.32,85.0,83.13,84.53,8357441,CAT
2013-10-25,84.32,84.78,83.61,84.77,4889301,CAT
2013-10-28,84.5,84.73,84.15,84.28,3979168,CAT
2013-10-29,83.91,84.1,83.29,84.07,5324300,CAT
2013-10-30,84.17,84.35,83.21,83.49,4658897,CAT
2013-10-31,83.44,84.27,83.36,83.36,4651299,CAT
2013-11-01,83.78,83.8,82.8,83.59,5880268,CAT
2013-11-04,83.81,83.99,83.45,83.89,3892450,CAT
2013-11-05,83.61,84.19,83.36,84.05,4017314,CAT
2013-11-06,84.3,84.36,83.85,84.22,3669199,CAT
2013-11-07,83.95,84.43,83.5,83.65,5431638,CAT
2013-11-08,83.52,84.32,83.5,84.24,4557301,CAT
2013-11-11,84.19,84.47,83.82,84.15,2522507,CAT
2013-11-12,83.98,84.28,83.535,83.85,3483159,CAT
2013-11-13,83.46,84.25,83.0,84.2,3952824,CAT
2013-11-14,84.0,84.2,83.56,83.76,4496319,CAT
2013-11-15,84.0,84.11,83.5,83.74,4744790,CAT
2013-11-18,84.05,84.97,83.74,84.04,4803056,CAT
2013-11-19,84.11,84.5,83.484,83.67,5010283,CAT
2013-11-20,83.18,83.71,82.46,82.68,7443010,CAT
2013-11-21,83.05,83.09,81.87,82.12,6208636,CAT
2013-11-22,82.22,82.95,82.0,82.88,4410551,CAT
2013-11-25,84.4,84.94,83.87,84.4,8111653,CAT
2013-11-26,84.8,84.83,84.01,84.36,3835604,CAT
2013-11-27,84.43,84.93,84.33,84.67,3053649,CAT
2013-11-29,84.64,85.18,84.53,84.6,2284442,CAT
2013-12-02,84.7,85.09,84.03,84.25,4838491,CAT
2013-12-03,83.8,83.95,83.2701,83.87,3928957,CAT
2013-12-04,83.75,84.38,83.11,83.97,5246691,CAT
2013-12-05,83.92,84.58,83.7,84.41,5292843,CAT
2013-12-06,85.06,85.58,84.93,85.5,5761037,CAT
2013-12-09,85.7,86.53,85.56,86.09,6023831,CAT
2013-12-10,85.97,86.87,85.92,86.42,4995665,CAT
2013-12-11,86.03,86.22,85.12,85.28,5624107,CAT
2013-12-12,85.37,85.7,84.84,85.57,4551972,CAT
2013-12-13,85.67,86.23,85.57,86.05,4233143,CAT
2013-12-16,86.5,87.85,86.44,87.38,6977048,CAT
2013-12-17,87.22,87.65,86.38,86.92,4764390,CAT
2013-12-18,87.01,88.46,86.65,88.17,6964377,CAT
2013-12-19,87.5,87.84,87.26,87.54,4301063,CAT
2013-12-20,87.85,89.11,87.81,88.93,7389694,CAT
2013-12-23,89.31,90.07,89.27,89.96,5741793,CAT
2013-12-24,90.0,90.98,89.99,90.91,2675744,CAT
2013-12-26,90.99,91.67,90.7,91.15,4791031,CAT
2013-12-27,91.14,91.43,90.56,90.87,3374124,CAT
2013-12-30,90.85,91.03,90.28,90.87,2625439,CAT
2013-12-31,91.0,91.1799,90.46,90.81,3099524,CAT
2014-01-02,90.41,90.45,89.33,89.87,4898714,CAT
2014-01-03,90.0,90.25,89.59,89.82,3722442,CAT
2014-01-06,90.19,90.3,88.3801,88.64,5236394,CAT
2014-01-07,88.77,89.23,88.75,88.93,3516502,CAT
2014-01-08,88.78,89.82,88.67,89.14,4425098,CAT
2014-01-09,89.26,89.8,88.685,89.71,4469987,CAT
2014-01-10,89.41,90.6,89.29,90.51,5417506,CAT
2014-01-13,90.26,91.26,89.815,89.89,5213921,CAT
2014-01-14,89.86,90.71,89.86,90.56,3712534,CAT
2014-01-15,90.88,93.2,90.88,92.41,10125882,CAT
2014-01-16,91.89,92.86,91.7,92.01,4771192,CAT
2014-01-17,92.15,92.26,91.01,91.44,6833535,CAT
2014-01-21,91.6,91.8475,89.64,90.6,5558499,CAT
2014-01-22,90.59,90.82,89.35,89.64,4788501,CAT
2014-01-23,88.7,89.078,88.05,88.48,5021646,CAT
2014-01-24,87.98,87.99,85.875,86.17,8118400,CAT
2014-01-27,91.77,92.31,89.07,91.29,22210282,CAT
2014-01-28,91.4,92.67,91.35,92.47,9413150,CAT
2014-01-29,91.31,91.96,90.29,90.62,8150580,CAT
2014-01-30,91.53,93.85,90.73,93.2,14770545,CAT
2014-01-31,92.16,94.69,92.01,93.91,9771234,CAT
2014-02-03,93.74,93.94,91.95,92.42,9085760,CAT
2014-02-04,92.48,92.6503,91.49,92.5,6839994,CAT
2014-02-05,92.24,92.51,91.06,91.96,5134846,CAT
2014-02-06,91.94,94.23,91.79,93.83,6864749,CAT
2014-02-07,94.17,95.24,93.88,94.87,9665197,CAT
2014-02-10,94.97,94.98,93.6273,94.5,5933664,CAT
2014-02-11,94.62,95.34,94.28,94.96,6011559,CAT
2014-02-12,95.31,96.64,95.17,96.17,8006395,CAT
2014-02-13,95.29,96.41,95.11,96.11,4392208,CAT
2014-02-14,95.86,96.68,95.84,96.55,4232955,CAT
2014-02-18,95.85,96.9351,95.85,96.56,4872883,CAT
2014-02-19,96.19,97.67,96.105,96.21,5868813,CAT
2014-02-20,96.51,97.52,95.3,96.92,7719564,CAT
2014-02-21,97.11,97.95,96.92,97.5,5558694,CAT
2014-02-24,97.55,98.24,97.18,97.32,4888158,CAT
2014-02-25,96.84,96.98,95.82,96.41,5993094,CAT
2014-02-26,96.66,97.91,96.34,97.2,4753899,CAT
2014-02-27,97.21,97.635,96.52,96.7,4340142,CAT
2014-02-28,96.63,97.52,96.3,96.97,5411245,CAT
2014-03-03,96.32,96.67,95.6,96.31,4859173,CAT
2014-03-04,97.2,97.46,96.56,97.02,6264043,CAT
2014-03-05,96.54,96.9,95.88,96.37,5384826,CAT
2014-03-06,96.95,98.15,96.66,97.6,6792145,CAT
2014-03-07,97.78,97.87,96.5,97.05,5259754,CAT
2014-03-10,96.64,96.8,95.86,96.75,4693467,CAT
2014-03-11,97.09,97.91,96.62,96.84,5731313,CAT
2014-03-12,96.3,97.24,96.3,96.82,4449489,CAT
2014-03-13,97.2,97.73,95.06,95.61,8434596,CAT
2014-03-14,95.45,96.25,95.2,95.39,5002348,CAT
2014-03-17,95.99,96.4499,95.55,95.67,4697171,CAT
2014-03-18,96.12,96.65,95.7,96.41,4921286,CAT
2014-03-19,96.09,96.72,95.25,96.04,5109239,CAT
2014-03-20,95.71,96.24,95.1,96.21,4396040,CAT
2014-03-21,97.07,97.63,96.67,97.39,8340005,CAT
2014-03-24,97.6,97.6,96.42,96.85,4811315,CAT
2014-03-25,97.36,99.34,97.15,98.59,9078108,CAT
2014-03-26,99.28,99.6,97.8,97.8,5610221,CAT
2014-03-27,97.82,98.89,97.291,98.45,4954162,CAT
2014-03-28,98.91,99.62,98.78,99.39,5821490,CAT
2014-03-31,100.0,100.63,99.05,99.37,5772635,CAT
2014-04-01,98.94,100.08,98.94,99.81,4814850,CAT
2014-04-02,100.04,102.76,99.88,102.63,9358065,CAT
2014-04-03,101.92,103.2,101.61,102.55,8230217,CAT
2014-04-04,102.89,103.381,101.91,102.17,4889367,CAT
2014-04-07,101.61,102.07,100.41,101.11,5224380,CAT
2014-04-08,100.98,103.25,100.96,102.39,6626924,CAT
2014-04-09,102.65,103.2,101.85,102.99,4062154,CAT
2014-04-10,102.91,103.72,101.991,102.26,4540078,CAT
2014-04-11,101.1,102.1,100.97,101.45,5364269,CAT
2014-04-14,102.18,102.83,100.95,102.78,4117984,CAT
2014-04-15,102.63,103.09,101.26,102.5,6317912,CAT
2014-04-16,102.62,103.15,102.21,102.93,3801443,CAT
2014-04-17,103.05,103.435,102.6,102.83,3556801,CAT
2014-04-21,102.9,102.98,101.55,102.64,3821433,CAT
2014-04-22,102.78,104.1362,102.76,103.69,4533389,CAT
2014-04-23,103.56,104.62,103.18,103.38,6429276,CAT
2014-04-24,106.02,107.4,104.79,105.28,8854664,CAT
2014-04-25,105.03,105.275,103.29,104.69,5731929,CAT
2014-04-28,104.99,105.42,103.25,104.26,4036278,CAT
2014-04-29,104.79,105.5,103.83,105.3,4975836,CAT
2014-04-30,105.23,106.24,104.99,105.4,5199251,CAT
2014-05-01,105.2,105.79,104.63,105.07,2972156,CAT
2014-05-02,104.93,105.58,104.73,105.01,2681072,CAT
2014-05-05,104.66,104.8,103.81,104.52,3166362,CAT
2014-05-06,104.21,104.47,103.6,103.87,2836263,CAT
2014-05-07,104.1,104.66,103.43,104.62,3400839,CAT
2014-05-08,104.55,105.02,104.15,104.94,3120874,CAT
2014-05-09,104.96,105.2999,104.3,105.06,2761803,CAT
2014-05-12,105.71,106.5,105.65,106.2,3664416,CAT
2014-05-13,106.5,108.21,105.82,107.15,3951489,CAT
2014-05-14,106.85,107.035,106.3,106.53,3082382,CAT
2014-05-15,106.49,106.74,104.04,104.99,5156642,CAT
2014-05-16,105.05,106.05,104.17,106.03,4403305,CAT
2014-05-19,105.42,105.53,104.72,105.39,3924366,CAT
2014-05-20,104.79,104.81,100.72,101.56,9277628,CAT
2014-05-21,101.48,103.0,101.48,102.88,5460511,CAT
2014-05-22,102.9,103.88,102.51,103.08,3112324,CAT
2014-05-23,103.15,104.15,103.145,104.03,2892130,CAT
2014-05-27,104.2,104.48,103.46,103.68,3443352,CAT
2014-05-28,103.53,103.86,102.85,102.91,3353846,CAT
2014-05-29,103.28,103.665,102.56,103.6,3071583,CAT
2014-05-30,102.9,102.98,101.55,102.23,5943740,CAT
2014-06-02,102.42,103.94,102.01,103.76,3753729,CAT
2014-06-03,103.42,104.565,103.05,104.49,3643708,CAT
2014-06-04,104.42,105.1,104.07,104.31,2880277,CAT
2014-06-05,104.8,107.12,104.771,106.96,5396721,CAT
2014-06-06,107.08,108.36,106.98,108.18,4299600,CAT
2014-06-09,107.74,109.3,107.66,108.75,3904588,CAT
2014-06-10,108.5,109.5,108.395,109.31,4760218,CAT
2014-06-11,108.93,108.98,108.33,108.69,2738753,CAT
2014-06-12,108.47,108.5,106.44,106.65,3413837,CAT
2014-06-13,106.55,107.23,106.07,106.77,2009110,CAT
2014-06-16,106.5,106.88,105.73,106.81,2137219,CAT
2014-06-17,106.51,107.0,106.0,106.67,2138433,CAT
2014-06-18,106.63,107.6,106.05,107.48,2218721,CAT
2014-06-19,106.99,107.42,106.69,107.25,2592653,CAT
2014-06-20,108.05,109.53,107.64,109.38,7771201,CAT
2014-06-23,109.25,109.849,108.29,108.78,2839500,CAT
2014-06-24,108.56,109.34,107.0,107.81,2867655,CAT
2014-06-25,107.48,108.88,107.35,108.44,2176188,CAT
2014-06-26,108.55,108.8,107.85,108.52,1522940,CAT
2014-06-27,108.34,108.88,107.73,108.78,3632056,CAT
2014-06-30,108.68,109.03,107.97,108.67,2249520,CAT
2014-07-01,109.08,109.75,109.01,109.17,2349546,CAT
2014-07-02,109.32,109.95,109.3,109.56,1850198,CAT
2014-07-03,109.9,111.16,109.69,111.08,2876160,CAT
2014-07-07,110.18,110.45,109.57,110.16,2697071,CAT
2014-07-08,110.21,110.38,109.4,109.46,2453493,CAT
2014-07-09,109.79,110.29,109.42,110.14,2270652,CAT
2014-07-10,108.14,109.57,107.8,109.36,2303670,CAT
2014-07-11,109.5,109.99,108.65,109.96,1992680,CAT
2014-07-14,110.43,111.04,110.09,110.09,2375244,CAT
2014-07-15,110.25,110.42,109.4,109.85,3212896,CAT
2014-07-16,110.18,111.46,109.92,111.4,3978544,CAT
2014-07-17,109.43,110.17,109.05,110.17,2424943,CAT
2014-07-18,109.43,110.17,109.05,110.17,2424953,CAT
2014-07-21,110.0,110.55,109.45,110.23,2076559,CAT
2014-07-22,110.84,111.28,109.8,110.06,2879870,CAT
2014-07-23,109.79,109.98,108.21,108.38,4479081,CAT
2014-07-24,105.6,106.23,104.09,105.04,8690333,CAT
2014-07-25,104.14,105.35,104.1,104.85,4126827,CAT
2014-07-28,104.78,104.9,103.17,104.15,4474333,CAT
2014-07-29,105.0,106.44,104.69,104.69,7947103,CAT
2014-07-30,105.08,105.32,103.03,103.38,5861710,CAT
2014-07-31,102.24,102.69,100.74,100.75,6712263,CAT
2014-08-01,100.52,100.85,99.11,100.52,6011947,CAT
2014-08-04,100.36,102.05,100.1,101.81,5183870,CAT
2014-08-05,101.11,102.47,100.94,101.5,5685357,CAT
2014-08-06,100.76,101.85,100.61,101.49,5526876,CAT
2014-08-07,102.66,103.47,101.88,101.94,5753105,CAT
2014-08-08,102.01,103.44,101.7801,103.28,4693762,CAT
2014-08-11,104.61,104.85,103.93,104.5,5197873,CAT
2014-08-12,105.51,106.0,104.9944,105.66,4175640,CAT
2014-08-13,104.33,105.5,104.33,105.16,4664922,CAT
2014-08-14,105.51,106.0,104.9944,105.66,4178778,CAT
2014-08-15,106.01,106.42,105.13,105.74,4099265,CAT
2014-08-18,106.69,107.1,106.28,106.98,3479007,CAT
2014-08-19,107.26,107.699,106.87,107.3,3642656,CAT
2014-08-20,107.39,108.15,107.2,107.7,5342080,CAT
2014-08-21,108.17,108.57,107.54,107.97,4118278,CAT
2014-08-22,107.58,107.82,106.54,107.31,4608793,CAT
2014-08-25,107.96,108.33,107.73,107.97,3018673,CAT
2014-08-26,108.05,108.635,107.98,108.06,2865758,CAT
2014-08-27,108.13,108.92,108.08,108.55,3281859,CAT
2014-08-28,108.02,108.82,107.8,108.65,3231713,CAT
2014-08-29,108.9,109.1,108.25,109.07,4438234,CAT
2014-09-02,109.03,109.73,108.83,108.92,4040595,CAT
2014-09-03,109.45,109.66,108.05,108.46,4669044,CAT
2014-09-04,108.3,109.49,108.16,108.82,4604030,CAT
2014-09-05,109.0,109.18,108.19,108.54,4305038,CAT
2014-09-08,108.23,108.46,107.52,107.91,3504737,CAT
2014-09-09,107.82,108.2,107.19,107.4,3579649,CAT
2014-09-10,105.61,106.121,105.38,105.93,8161966,CAT
2014-09-11,105.66,105.66,104.59,105.59,5461033,CAT
2014-09-12,104.97,105.09,104.4,105.02,6908543,CAT
2014-09-15,104.32,104.9,103.22,104.86,7052180,CAT
2014-09-16,104.21,105.83,103.77,104.86,5289678,CAT
2014-09-17,105.18,105.41,103.88,103.99,5126226,CAT
2014-09-18,104.3,104.55,103.4,104.34,3916001,CAT
2014-09-19,104.85,105.0,102.08,102.51,8291118,CAT
2014-09-22,102.1,102.26,100.82,100.9,5098577,CAT
2014-09-23,100.86,101.09,99.88,99.99,5711592,CAT
2014-09-24,100.04,101.49,99.89,101.2,5796973,CAT
2014-09-25,101.0,101.2,99.19,99.51,4967045,CAT
2014-09-26,99.44,100.64,99.24,100.38,2935984,CAT
2014-09-29,99.35,100.1,98.26,99.83,3156364,CAT
2014-09-30,100.03,100.095,98.8,99.03,3755930,CAT
2014-10-01,98.64,99.0,97.27,97.61,4834717,CAT
2014-10-02,97.65,97.98,96.145,97.41,4461047,CAT
2014-10-03,98.04,98.34,97.03,97.39,3922147,CAT
2014-10-06,97.81,98.13,96.91,98.0,3983697,CAT
2014-10-07,97.09,97.51,94.6855,94.7,6479495,CAT
2014-10-08,94.58,96.86,93.64,96.65,6214176,CAT
2014-10-09,96.21,96.52,93.24,93.5,6414868,CAT
2014-10-10,93.24,94.57,91.61,93.13,6179172,CAT
2014-10-13,93.29,94.06,91.62,91.68,5856964,CAT
2014-10-14,92.51,95.01,92.39,92.8,6791267,CAT
2014-10-15,91.43,92.75,90.05,92.59,9379130,CAT
2014-10-16,90.59,94.15,90.27,93.24,7439609,CAT
2014-10-17,94.2,95.6,93.98,95.05,7447827,CAT
2014-10-20,94.53,95.3,93.27,94.03,4274409,CAT
2014-10-21,95.04,96.32,95.04,95.89,3995387,CAT
2014-10-22,95.53,95.981,94.05,94.57,6215679,CAT
2014-10-23,97.6,99.94,97.34,99.27,11670137,CAT
2014-10-24,99.51,99.68,98.37,99.44,4133823,CAT
2014-10-27,98.68,98.77,97.145,98.54,4346054,CAT
2014-10-28,99.44,101.16,99.03,101.16,5069568,CAT
2014-10-29,101.53,101.84,99.84,100.19,4426350,CAT
2014-10-30,102.17,103.22,101.521,102.99,2805402,CAT
2014-10-31,101.35,102.37,100.84,101.41,5367845,CAT
2014-11-03,101.61,101.76,99.77,100.22,4435058,CAT
2014-11-04,99.75,100.0,98.04,98.61,4848950,CAT
2014-11-05,99.45,99.64,98.453,99.41,3515623,CAT
2014-11-06,99.51,100.99,99.24,100.91,3427724,CAT
2014-11-07,101.26,101.83,100.9,101.76,2708167,CAT
2014-11-10,101.86,102.55,101.86,102.21,3308115,CAT
2014-11-11,102.31,102.8,101.6,102.53,2465927,CAT
2014-11-12,102.17,103.22,101.521,102.99,2808733,CAT
2014-11-13,103.06,103.18,100.68,101.11,3924096,CAT
2014-11-14,101.0,101.7,100.65,101.34,2660490,CAT
2014-11-17,101.25,102.08,100.45,101.7,2476970,CAT
2014-11-18,101.7,102.45,101.31,102.04,2761245,CAT
2014-11-19,101.86,102.3,100.89,101.3,4679108,CAT
2014-11-20,100.33,102.14,100.07,102.09,3052561,CAT
2014-11-21,104.3,107.12,104.2,106.45,8738026,CAT
2014-11-24,106.4,106.4668,105.1,105.96,4108630,CAT
2014-11-25,106.1,106.6279,105.33,106.24,3321510,CAT
2014-11-26,106.29,106.44,105.45,105.79,2463793,CAT
2014-11-28,104.39,104.61,100.12,100.6,5780935,CAT
2014-12-01,100.24,100.47,97.79,99.0,7431817,CAT
2014-12-02,99.48,99.96,98.72,99.51,3900419,CAT
2014-12-03,100.04,101.46,99.96,100.18,6930661,CAT
2014-12-04,99.69,100.87,99.51,99.67,3406371,CAT
2014-12-05,99.81,99.96,98.705,98.78,3604993,CAT
2014-12-08,98.66,98.76,95.2,95.25,7192142,CAT
2014-12-09,94.17,96.171,93.8,95.45,6564187,CAT
2014-12-10,94.91,95.02,92.75,93.02,6759433,CAT
2014-12-11,93.68,94.29,92.532,92.69,4664926,CAT
2014-12-12,92.0,92.0,89.96,90.5,10327200,CAT
2014-12-15,91.25,91.29,89.39,89.75,6930800,CAT
2014-12-16,89.23,92.25,89.15,89.34,7649501,CAT
2014-12-17,89.4,90.14,88.03,89.75,8671558,CAT
2014-12-18,91.89,91.89,90.55,91.69,8344394,CAT
2014-12-19,91.58,91.98,90.88,91.71,9689211,CAT
2014-12-22,92.46,92.81,91.85,92.32,4577176,CAT
2014-12-23,92.99,93.9399,92.65,93.5,3558648,CAT
2014-12-24,93.64,93.98,93.27,93.72,1660812,CAT
2014-12-26,93.95,94.66,93.72,94.23,3127800,CAT
2014-12-29,94.2,94.28,93.59,93.71,2391673,CAT
2014-12-30,93.6,93.63,92.51,92.59,3197392,CAT
2014-12-31,92.89,93.57,91.45,91.53,3251076,CAT
2015-01-02,91.77,92.37,90.66,91.88,3772352,CAT
2015-01-05,90.35,90.42,86.6,87.03,11301430,CAT
2015-01-06,87.28,87.68,85.17,86.47,8664426,CAT
2015-01-07,87.37,88.14,86.42,87.81,6511130,CAT
2015-01-08,89.18,89.28,87.84,88.71,7617761,CAT
2015-01-09,88.76,88.89,87.02,87.65,4857101,CAT
2015-01-12,87.73,87.77,86.07,86.89,4351587,CAT
2015-01-13,87.68,87.9,85.2,86.37,5078135,CAT
2015-01-14,84.89,86.215,84.27,86.07,10366731,CAT
2015-01-15,86.03,86.17,84.3,84.32,6683880,CAT
2015-01-16,84.24,84.32,83.045,83.86,10424799,CAT
2015-01-20,84.42,84.5,83.19,83.97,5937311,CAT
2015-01-21,83.59,85.4,83.59,85.37,6613080,CAT
2015-01-22,86.05,87.36,85.43,86.82,5567832,CAT
2015-01-23,86.79,87.0,85.2,85.61,5027502,CAT
2015-01-26,85.36,86.26,84.9,86.03,8140516,CAT
2015-01-27,79.74,81.35,79.1,79.85,27489451,CAT
2015-01-28,80.4,81.2,79.96,80.01,14269316,CAT
2015-01-29,79.91,80.18,78.81,80.0,9157025,CAT
2015-01-30,79.51,80.82,79.42,79.97,8150671,CAT
2015-02-02,80.08,80.88,79.49,80.84,7148979,CAT
2015-02-03,81.22,84.11,81.15,83.92,10895323,CAT
2015-02-04,82.78,83.32,81.66,81.95,8806514,CAT
2015-02-05,82.4,83.63,81.87,83.57,6640223,CAT
2015-02-06,83.6,84.14,82.8,83.21,5581494,CAT
2015-02-09,83.05,84.87,82.95,84.67,7693830,CAT
2015-02-10,85.0,85.0,83.4622,83.9,6569097,CAT
2015-02-11,83.56,83.67,82.24,83.41,5722569,CAT
2015-02-12,84.08,84.25,83.31,83.53,4622996,CAT
2015-02-13,84.11,85.49,84.03,85.13,5645508,CAT
2015-02-17,84.86,85.58,84.2,85.38,3924393,CAT
2015-02-18,84.92,85.8099,84.58,84.8,3568636,CAT
2015-02-19,83.81,84.0,82.205,83.3,5733483,CAT
2015-02-20,83.14,84.62,82.4,84.44,6029411,CAT
2015-02-23,83.9,83.98,83.14,83.49,5180033,CAT
2015-02-24,83.77,84.69,83.6,84.5,3679440,CAT
2015-02-25,84.52,85.3578,84.17,85.15,3450035,CAT
2015-02-26,85.1,85.1,83.56,83.8,4457034,CAT
2015-02-27,84.18,84.18,82.89,82.9,4370537,CAT
2015-03-02,82.78,83.07,82.24,83.0,4155017,CAT
2015-03-03,82.71,83.79,82.65,82.84,4331727,CAT
2015-03-04,82.565,82.61,80.83,81.73,6863618,CAT
2015-03-05,80.41,81.56,80.06,81.51,7123533,CAT
2015-03-06,80.37,81.21,79.55,80.06,7913796,CAT
2015-03-09,80.17,81.34,80.1,80.81,4740527,CAT
2015-03-10,80.02,80.7636,79.74,79.91,4850525,CAT
2015-03-11,80.15,80.15,79.26,79.7,4612178,CAT
2015-03-12,80.27,80.48,79.8001,80.19,3613401,CAT
2015-03-13,79.9,79.91,78.19,79.23,7272688,CAT
2015-03-16,79.57,80.0,79.06,79.97,3598527,CAT
2015-03-17,79.35,79.35,78.25,78.45,6979868,CAT
2015-03-18,78.25,81.44,78.25,81.33,12154273,CAT
2015-03-19,80.5,80.5,79.56,80.09,5236161,CAT
2015-03-20,80.62,81.25,80.19,81.19,8216642,CAT
2015-03-23,81.19,81.92,81.02,81.09,4704036,CAT
2015-03-24,81.15,81.2,80.2,80.48,3978741,CAT
2015-03-25,81.03,81.04,79.83,79.86,4803045,CAT
2015-03-26,79.64,80.8,79.51,79.88,4238537,CAT
2015-03-27,79.46,79.88,78.76,79.67,6336976,CAT
2015-03-30,80.01,81.52,80.0,81.37,4621215,CAT
2015-03-31,80.51,80.65,79.81,80.03,4848638,CAT
2015-04-01,80.03,80.52,79.39,79.64,4446226,CAT
2015-04-02,79.6,80.4999,79.4001,80.24,3556034,CAT
2015-04-06,80.35,82.0,79.98,81.49,4496290,CAT
2015-04-07,81.22,81.43,80.5,80.54,3526299,CAT
2015-04-08,80.84,81.24,79.92,80.44,4196156,CAT
2015-04-09,80.5,81.21,80.28,80.68,4291850,CAT
2015-04-10,81.1,82.8,80.74,82.6,6831923,CAT
2015-04-13,82.6,82.61,81.6,82.14,5293899,CAT
2015-04-14,82.55,83.24,81.54,83.0,5898718,CAT
2015-04-15,83.29,85.73,83.0,85.16,9643762,CAT
2015-04-16,84.4,84.9,84.0,84.34,5692312,CAT
2015-04-17,83.5,83.59,82.66,83.28,5313991,CAT
2015-04-20,83.96,84.75,83.88,84.6,3914620,CAT
2015-04-21,84.66,84.97,83.61,83.92,5620905,CAT
2015-04-22,84.13,84.94,83.09,84.87,6520737,CAT
2015-04-23,86.85,87.5,83.85,84.79,18917562,CAT
2015-04-24,84.7,85.17,84.02,84.6,5848686,CAT
2015-04-27,84.77,85.94,84.4,85.33,5911992,CAT
2015-04-28,85.42,86.22,84.5,86.2,5736474,CAT
2015-04-29,85.69,87.92,85.46,87.5,7021763,CAT
2015-04-30,86.85,87.3,86.23,86.88,5460102,CAT
2015-05-01,87.69,88.28,86.76,87.37,4850105,CAT
2015-05-04,87.73,87.96,87.17,87.3,2754510,CAT
2015-05-05,87.57,88.22,86.7,87.0,4623680,CAT
2015-05-06,87.75,87.94,86.42,86.99,4465477,CAT
2015-05-07,86.65,86.88,85.89,86.43,3892784,CAT
2015-05-08,87.78,87.84,86.7,87.31,3577060,CAT
2015-05-11,88.4,89.44,88.09,88.77,6882568,CAT
2015-05-12,88.19,88.34,87.26,88.16,4066384,CAT
2015-05-13,88.59,89.07,88.21,88.44,3179214,CAT
2015-05-14,88.78,89.59,88.65,88.74,3228419,CAT
2015-05-15,88.5,88.56,87.6,88.43,3204989,CAT
2015-05-18,88.39,88.5,87.65,88.29,3074689,CAT
2015-05-19,87.89,87.9124,86.505,87.24,5676841,CAT
2015-05-20,87.63,88.13,87.13,87.93,3841547,CAT
2015-05-21,88.23,89.62,87.94,89.33,8155485,CAT
2015-05-22,89.18,89.5,88.63,88.63,3483791,CAT
2015-05-26,88.13,88.15,87.29,87.84,3149610,CAT
2015-05-27,87.99,88.82,87.65,87.92,4517116,CAT
2015-05-28,87.33,87.45,85.73,86.01,5899123,CAT
2015-05-29,85.74,86.33,85.11,85.32,4685657,CAT
2015-06-01,86.06,86.37,84.7,85.53,3976918,CAT
2015-06-02,85.21,86.68,85.07,86.17,2817845,CAT
2015-06-03,86.6,87.055,85.81,86.23,2841823,CAT
2015-06-04,85.5,86.4,85.32,85.47,3775249,CAT
2015-06-05,85.01,86.5,84.91,86.05,3937629,CAT
2015-06-08,85.8,86.48,85.78,86.15,3355823,CAT
2015-06-09,86.46,87.62,86.42,86.73,3984912,CAT
2015-06-10,87.45,88.71,87.36,88.48,4717130,CAT
2015-06-11,88.62,88.76,87.92,88.17,2872879,CAT
2015-06-12,87.95,88.409,87.5701,87.85,2212758,CAT
2015-06-15,87.14,87.39,86.35,87.13,2721010,CAT
2015-06-16,86.79,87.02,86.24,86.59,2895860,CAT
2015-06-17,86.89,87.55,86.32,87.25,3402771,CAT
2015-06-18,86.83,87.74,86.83,87.44,3373646,CAT
2015-06-19,87.27,87.96,87.1508,87.52,3910897,CAT
2015-06-22,87.97,88.32,87.71,88.27,3648566,CAT
2015-06-23,88.42,88.6204,88.01,88.45,2538952,CAT
2015-06-24,88.79,88.81,88.07,88.17,3413646,CAT
2015-06-25,88.22,88.3292,86.66,86.72,3239051,CAT
2015-06-26,86.5,86.95,85.81,86.82,4387343,CAT
2015-06-29,86.22,86.74,85.1,85.3,4747317,CAT
2015-06-30,86.09,86.25,84.8,84.82,4077877,CAT
2015-07-01,85.39,85.45,83.54,83.95,5296181,CAT
2015-07-02,84.53,84.78,83.85,84.38,2582215,CAT
2015-07-06,83.65,84.15,82.73,83.15,4896587,CAT
2015-07-07,82.99,84.12,81.85,83.99,5192999,CAT
2015-07-08,83.05,83.23,81.76,82.27,4325075,CAT
2015-07-09,83.43,83.7,81.46,81.69,4570662,CAT
2015-07-10,82.64,82.91,81.87,82.15,3495037,CAT
2015-07-13,82.87,84.03,82.6801,83.64,4228547,CAT
2015-07-14,83.53,84.68,83.52,84.46,3797675,CAT
2015-07-15,84.55,84.86,83.75,84.16,3661720,CAT
2015-07-16,84.75,84.89,83.41,83.76,3685980,CAT
2015-07-17,83.55,83.65,82.76,83.16,2931544,CAT
2015-07-20,83.06,83.29,82.14,82.25,4291418,CAT
2015-07-21,81.8,82.89,81.25,82.22,4691892,CAT
2015-07-22,81.0,81.12,79.15,79.76,10180685,CAT
2015-07-23,77.7,79.04,76.65,76.88,13909914,CAT
2015-07-24,76.91,77.09,75.85,76.1,9175903,CAT
2015-07-27,75.18,75.72,74.77,75.32,10269561,CAT
2015-07-28,75.92,78.15,75.79,77.78,15699009,CAT
2015-07-29,77.3,77.46,76.51,77.33,13794814,CAT
2015-07-30,76.98,78.37,76.68,78.35,7386182,CAT
2015-07-31,78.6,79.04,78.15,78.63,6203569,CAT
2015-08-03,78.42,78.43,76.75,77.26,6443308,CAT
2015-08-04,77.33,77.86,76.32,76.6,5822280,CAT
2015-08-05,77.5,77.922,76.72,76.88,4581872,CAT
2015-08-06,76.98,77.65,76.183,77.46,5609516,CAT
2015-08-07,77.52,78.15,76.94,77.29,7851288,CAT
2015-08-10,78.04,80.31,77.9,80.16,9041554,CAT
2015-08-11,78.73,78.93,77.2301,78.04,8992532,CAT
2015-08-12,77.31,79.12,76.92,78.92,9362928,CAT
2015-08-13,78.55,78.58,77.7,77.76,5662495,CAT
2015-08-14,77.66,78.73,77.601,78.49,3811537,CAT
2015-08-17,78.13,78.64,77.21,78.54,5226840,CAT
2015-08-18,78.51,79.0,78.18,78.82,5146351,CAT
2015-08-19,78.25,78.54,77.05,77.41,5861319,CAT
2015-08-20,77.28,77.83,76.41,76.41,7767308,CAT
2015-08-21,75.94,76.3,74.96,75.0,11805535,CAT
2015-08-24,71.82,74.88,70.23,72.82,15209346,CAT
2015-08-25,75.22,75.49,72.03,72.06,9427167,CAT
2015-08-26,73.82,74.08,72.53,73.87,8288142,CAT
2015-08-27,75.04,76.22,74.2299,75.66,8537681,CAT
2015-08-28,75.19,76.015,74.63,75.95,6649476,CAT
2015-08-31,75.32,76.77,74.9,76.44,7019552,CAT
2015-09-01,74.5,75.94,74.4599,74.9,9053087,CAT
2015-09-02,75.9,76.16,74.95,76.1,5325877,CAT
2015-09-03,75.95,76.005,73.775,74.45,11077090,CAT
2015-09-04,73.0,73.66,72.35,73.1,12007985,CAT
2015-09-08,74.58,74.62,73.56,74.3,5647846,CAT
2015-09-09,75.0,75.2,72.78,72.96,5859208,CAT
2015-09-10,72.89,73.31,72.03,72.42,6109060,CAT
2015-09-11,72.23,72.92,71.879,72.63,4413804,CAT
2015-09-14,72.35,72.89,72.01,72.77,4232153,CAT
2015-09-15,73.02,74.74,72.645,74.58,5109378,CAT
2015-09-16,74.85,75.87,74.58,75.64,5225786,CAT
2015-09-17,75.4,75.6802,73.91,74.06,7744980,CAT
2015-09-18,73.33,73.5,71.61,71.86,9260117,CAT
2015-09-21,72.3,72.839,71.91,72.16,7594884,CAT
2015-09-22,71.12,71.8,70.64,71.68,5717310,CAT
2015-09-23,71.67,71.81,70.16,70.2,4754274,CAT
2015-09-24,66.2,66.7,64.65,65.8,22589648,CAT
2015-09-25,65.0,65.77,64.74,64.98,12365079,CAT
2015-09-28,64.24,64.32,62.99,63.79,12572047,CAT
2015-09-29,63.65,65.385,63.6,64.31,8784416,CAT
2015-09-30,64.95,65.64,64.15,65.36,7850349,CAT
2015-10-01,65.63,66.1,63.61,64.39,7932950,CAT
2015-10-02,63.79,65.73,63.1,65.7,8782659,CAT
2015-10-05,66.69,69.48,66.515,69.18,10661917,CAT
2015-10-06,69.54,71.15,69.08,70.82,9664115,CAT
2015-10-07,71.36,72.71,69.15,70.38,8395984,CAT
2015-10-08,70.32,72.18,69.85,71.84,6091642,CAT
2015-10-09,72.34,72.49,70.86,71.3,5573530,CAT
2015-10-12,71.51,71.53,70.32,70.5,4643461,CAT
2015-10-13,69.96,71.03,69.26,70.17,4724800,CAT
2015-10-14,70.11,71.06,69.57,70.71,4042685,CAT
2015-10-15,70.47,70.915,69.76,70.83,4547862,CAT
2015-10-16,70.62,70.835,69.111,69.68,8309968,CAT
2015-10-19,69.25,69.47,68.8,69.27,5711976,CAT
2015-10-20,68.86,71.19,68.51,70.27,6385839,CAT
2015-10-21,70.59,71.9,69.58,69.67,8730217,CAT
2015-10-22,67.92,72.83,67.81,70.88,13909175,CAT
2015-10-23,71.71,72.43,70.66,71.75,7942513,CAT
2015-10-26,71.79,72.3,71.42,71.52,6254526,CAT
2015-10-27,70.18,71.08,68.34,70.39,8280526,CAT
2015-10-28,70.75,72.11,70.476,71.97,5486887,CAT
2015-10-29,71.49,72.57,71.28,71.97,4321267,CAT
2015-10-30,72.27,73.28,71.63,72.99,7388715,CAT
2015-11-02,73.0,74.64,72.83,74.34,5876460,CAT
2015-11-03,74.44,75.32,74.2,74.75,5006120,CAT
2015-11-04,75.34,75.93,74.3275,74.55,5478664,CAT
2015-11-05,74.65,75.56,73.21,74.22,6238869,CAT
2015-11-06,73.42,73.85,72.33,73.84,5538588,CAT
2015-11-09,73.43,73.605,71.48,71.89,5914778,CAT
2015-11-10,71.79,72.58,71.63,72.43,4373753,CAT
2015-11-11,72.54,72.85,71.82,71.91,4190694,CAT
2015-11-12,70.82,70.99,68.41,68.66,8731745,CAT
2015-11-13,68.7,70.13,68.5,69.63,6429566,CAT
2015-11-16,69.48,70.62,69.23,70.39,5167643,CAT
2015-11-17,70.13,70.36,69.05,69.39,4811991,CAT
2015-11-18,69.9,70.45,69.378,70.32,3788345,CAT
2015-11-19,69.5,70.11,68.6,70.02,6296006,CAT
2015-11-20,70.48,71.21,70.1601,71.14,6495068,CAT
2015-11-23,70.98,71.9,70.885,71.02,3847626,CAT
2015-11-24,70.78,71.7099,70.44,71.4,3846515,CAT
2015-11-25,71.74,71.89,70.725,71.49,3492996,CAT
2015-11-27,71.18,71.53,70.7,71.22,1642061,CAT
2015-11-30,71.33,72.79,71.15,72.65,5632904,CAT
2015-12-01,72.33,72.64,70.85,71.56,6578365,CAT
2015-12-02,71.2,72.13,70.62,71.03,5068182,CAT
2015-12-03,71.15,71.22,69.37,69.64,8130772,CAT
2015-12-04,69.36,70.03,68.8,69.98,5252014,CAT
2015-12-07,68.68,68.73,67.72,68.36,6805880,CAT
2015-12-08,66.99,67.16,66.18,66.54,6866300,CAT
2015-12-09,66.3,67.02,65.16,65.91,8578009,CAT
2015-12-10,65.98,67.09,65.91,66.38,5768745,CAT
2015-12-11,65.38,66.1,64.48,65.43,7564406,CAT
2015-12-14,65.63,66.18,64.73,66.12,7371132,CAT
2015-12-15,65.46,66.96,65.24,66.75,6061216,CAT
2015-12-16,66.22,67.88,66.14,67.72,6747572,CAT
2015-12-17,67.18,67.505,64.88,64.9,6799955,CAT
2015-12-18,64.6,65.87,64.1,65.11,13490891,CAT
2015-12-21,65.59,65.82,64.38,65.24,5311466,CAT
2015-12-22,66.25,68.79,66.11,68.41,9697151,CAT
2015-12-23,69.59,70.49,68.985,69.89,7586275,CAT
2015-12-24,69.75,69.9,69.06,69.38,2322144,CAT
2015-12-28,69.12,69.18,68.03,68.58,3883953,CAT
2015-12-29,69.22,69.57,68.62,69.19,3539541,CAT
2015-12-30,68.66,69.63,68.57,68.69,3158522,CAT
2015-12-31,68.45,69.1,67.94,67.96,4356425,CAT
2016-01-04,66.88,68.085,65.72,67.99,8586866,CAT
2016-01-05,68.38,68.44,66.42,67.28,6139106,CAT
2016-01-06,65.98,66.85,65.62,66.22,6639331,CAT
2016-01-07,65.08,65.5246,63.66,63.94,8601469,CAT
2016-01-08,64.33,64.53,62.93,63.29,8278452,CAT
2016-01-11,63.67,63.7,60.85,61.47,9669420,CAT
2016-01-12,62.44,62.5,60.39,61.6,8593098,CAT
2016-01-13,62.07,62.76,60.39,60.89,7237267,CAT
2016-01-14,61.24,62.97,60.38,62.27,9241846,CAT
2016-01-15,59.52,60.09,58.75,59.87,12674531,CAT
2016-01-19,60.26,60.54,58.48,59.03,8501082,CAT
2016-01-20,58.08,59.38,56.36,58.81,10857685,CAT
2016-01-21,59.0,60.42,58.25,59.69,8798285,CAT
2016-01-22,61.23,62.56,60.6,60.98,7815583,CAT
2016-01-25,58.96,59.35,57.76,57.91,10971519,CAT
2016-01-26,58.4,59.66,58.09,59.16,8141879,CAT
2016-01-27,58.43,59.89,57.46,58.32,11013841,CAT
2016-01-28,62.01,62.45,58.57,61.08,13567031,CAT
2016-01-29,61.69,62.29,60.76,62.24,8221025,CAT
2016-02-01,61.97,63.08,61.378,62.7,5955727,CAT
2016-02-02,61.28,61.55,60.48,60.67,6282253,CAT
2016-02-03,61.47,63.6,59.8,63.27,8332086,CAT
2016-02-04,63.6,66.99,63.6,65.96,12598022,CAT
2016-02-05,65.67,66.76,65.18,66.12,7463722,CAT
2016-02-08,65.42,65.64,63.66,64.58,6315489,CAT
2016-02-09,63.9,64.41,63.12,63.93,5638462,CAT
2016-02-10,64.27,64.38,62.0,62.14,5955353,CAT
2016-02-11,60.91,62.31,60.51,61.41,7055006,CAT
2016-02-12,61.99,63.47,61.82,63.15,4297399,CAT
2016-02-16,64.16,65.55,63.51,65.21,4819413,CAT
2016-02-17,66.0,67.79,65.72,67.26,7373841,CAT
2016-02-18,67.15,67.6,65.14,66.12,6175536,CAT
2016-02-19,64.92,65.52,64.08,65.42,4994876,CAT
2016-02-22,66.41,67.52,66.35,67.31,5787709,CAT
2016-02-23,67.11,67.24,65.7,65.78,5599379,CAT
2016-02-24,64.7,65.97,63.0673,65.88,6439213,CAT
2016-02-25,65.89,66.47,64.844,66.47,4277172,CAT
2016-02-26,67.39,68.0,66.45,66.87,4149840,CAT
2016-02-29,67.14,68.5779,66.49,67.7,8643242,CAT
2016-03-01,68.44,69.49,67.34,69.09,4451551,CAT
2016-03-02,68.75,69.9285,68.21,69.38,4801267,CAT
2016-03-03,69.62,72.08,69.39,71.75,7172732,CAT
2016-03-04,72.09,73.96,71.54,72.84,9521480,CAT
2016-03-07,72.8,75.73,72.8,74.77,10740436,CAT
2016-03-08,73.78,74.11,71.52,71.73,8748400,CAT
2016-03-09,72.33,72.7,71.26,71.87,4907917,CAT
2016-03-10,72.03,72.03,70.49,71.36,6352402,CAT
2016-03-11,72.36,73.1,72.2781,72.8,4786968,CAT
2016-03-14,72.73,73.44,72.1301,72.73,5060383,CAT
2016-03-15,71.44,72.47,70.86,72.44,4674745,CAT
2016-03-16,72.59,74.51,72.2,74.34,6641173,CAT
2016-03-17,74.2,76.3,73.52,75.9,13313886,CAT
2016-03-18,76.08,76.94,74.64,75.47,13750189,CAT
2016-03-21,75.53,76.35,75.04,75.89,4315719,CAT
2016-03-22,75.59,76.08,75.24,75.55,3625604,CAT
2016-03-23,74.97,75.12,73.57,73.68,5352906,CAT
2016-03-24,72.93,75.35,72.73,75.29,7036135,CAT
2016-03-28,75.15,75.55,74.46,75.32,3425427,CAT
2016-03-29,74.97,76.05,74.19,76.01,4085003,CAT
2016-03-30,76.94,77.25,76.01,76.51,4886750,CAT
2016-03-31,76.3,77.13,76.24,76.54,4348712,CAT
2016-04-01,75.65,76.87,74.67,76.79,4878268,CAT
2016-04-04,76.56,77.04,75.42,75.72,4349645,CAT
2016-04-05,75.32,75.85,74.6,75.24,4386806,CAT
2016-04-06,75.52,75.57,73.7,75.22,4929823,CAT
2016-04-07,74.49,74.68,73.76,74.17,4800825,CAT
2016-04-08,75.03,75.25,74.0,74.35,4911253,CAT
2016-04-11,74.61,75.779,74.61,74.63,3904792,CAT
2016-04-12,75.06,76.74,74.47,76.1,5129572,CAT
2016-04-13,76.87,79.16,76.56,79.13,9365677,CAT
2016-04-14,79.44,79.72,78.37,79.05,5372265,CAT
2016-04-15,79.38,79.78,78.73,79.17,5508520,CAT
2016-04-18,78.47,79.87,78.14,79.25,4822226,CAT
2016-04-19,79.99,80.89,79.4601,80.39,6283526,CAT
2016-04-20,80.25,80.6,79.3,79.75,5356828,CAT
2016-04-21,78.75,79.58,78.19,78.66,6509134,CAT
2016-04-22,78.93,79.18,77.2,78.32,10099567,CAT
2016-04-25,78.5,78.86,76.2,76.79,8079757,CAT
2016-04-26,77.15,77.74,76.47,77.65,6085885,CAT
2016-04-27,77.98,78.89,77.6,78.68,4459292,CAT
2016-04-28,78.03,79.17,77.595,77.75,4844552,CAT
2016-04-29,78.02,79.0,77.32,77.72,7702702,CAT
2016-05-02,77.35,78.07,76.62,77.84,3330126,CAT
2016-05-03,76.85,77.1,75.585,76.36,4790914,CAT
2016-05-04,76.18,76.31,73.9,74.24,6938083,CAT
2016-05-05,74.15,74.6,72.7,72.79,8071202,CAT
2016-05-06,72.16,73.42,71.6201,73.36,6942753,CAT
2016-05-09,72.33,72.625,70.57,70.78,9404968,CAT
2016-05-10,70.78,72.71,70.59,72.51,6507276,CAT
2016-05-11,72.85,73.61,72.36,72.43,4691884,CAT
2016-05-12,72.92,73.235,71.18,71.7,4526474,CAT
2016-05-13,71.63,71.7799,70.06,70.07,6417240,CAT
2016-05-16,70.39,71.7,70.1,70.7,4515923,CAT
2016-05-17,70.7,72.18,70.45,71.05,4841860,CAT
2016-05-18,70.62,71.87,70.08,70.59,5165969,CAT
2016-05-19,69.93,70.12,69.035,69.43,6137069,CAT
2016-05-20,70.0,70.78,69.75,69.87,5731635,CAT
2016-05-23,69.8,70.95,69.59,70.4,4001962,CAT
2016-05-24,70.78,71.25,70.25,71.09,3872377,CAT
2016-05-25,71.63,72.7,71.26,72.57,5042898,CAT
2016-05-26,73.24,73.59,72.06,72.08,4146439,CAT
2016-05-27,72.15,72.2,71.5,71.96,3002130,CAT
2016-05-31,72.03,73.17,71.95,72.51,4072620,CAT
2016-06-01,71.98,72.49,71.27,72.27,2699924,CAT
2016-06-02,72.6,73.64,72.276,73.62,4615267,CAT
2016-06-03,73.65,75.14,73.1,75.04,6619331,CAT
2016-06-06,75.36,76.53,75.11,76.42,4775107,CAT
2016-06-07,76.53,77.28,76.44,76.81,4235164,CAT
2016-06-08,77.5,78.7,77.26,78.11,5987837,CAT
2016-06-09,77.39,77.5,76.636,77.16,3784630,CAT
2016-06-10,76.32,76.56,75.3801,76.03,4879492,CAT
2016-06-13,75.7,76.34,75.23,75.23,4086711,CAT
2016-06-14,75.06,75.55,73.95,74.86,4058441,CAT
2016-06-15,75.19,75.95,74.34,75.07,3802022,CAT
2016-06-16,74.41,75.14,73.35,74.99,4064770,CAT
2016-06-17,75.35,76.66,75.24,75.93,5442037,CAT
2016-06-20,76.91,77.35,76.39,76.43,4090835,CAT
2016-06-21,76.45,76.9,76.01,76.49,3292083,CAT
2016-06-22,76.89,77.09,76.18,76.43,3056831,CAT
2016-06-23,77.66,78.25,77.22,78.22,3600824,CAT
2016-06-24,75.2,75.61,72.99,73.03,12179523,CAT
2016-06-27,72.5,72.71,70.53,71.38,7361643,CAT
2016-06-28,72.24,72.9,71.51,72.52,4743725,CAT
2016-06-29,73.25,74.395,72.79,74.23,4015420,CAT
2016-06-30,74.17,75.85,73.97,75.81,4695512,CAT
2016-07-01,75.38,76.99,75.32,76.45,4630059,CAT
2016-07-05,75.66,75.95,73.7,74.38,4776310,CAT
2016-07-06,74.59,74.87,73.46,74.83,3740499,CAT
2016-07-07,75.07,75.73,74.38,75.05,3080886,CAT
2016-07-08,75.92,77.43,75.78,77.37,5491482,CAT
2016-07-11,78.0,78.54,77.32,77.8,4511317,CAT
2016-07-12,78.72,79.94,78.3,79.8,5545755,CAT
2016-07-13,79.98,80.33,79.07,79.69,5162537,CAT
2016-07-14,80.5,81.0,79.97,80.06,5441707,CAT
2016-07-15,80.49,80.8,80.16,80.71,4642078,CAT
2016-07-18,79.88,79.89,78.87,79.82,4136743,CAT
2016-07-19,79.34,79.77,79.15,79.74,3308355,CAT
2016-07-20,79.45,79.86,78.93,79.69,4185481,CAT
2016-07-21,80.45,81.375,79.74,80.01,6492232,CAT
2016-07-22,79.78,79.79,78.86,79.38,4133834,CAT
2016-07-25,79.15,79.185,78.34,78.69,5798090,CAT
2016-07-26,79.04,83.0,78.74,82.75,11007577,CAT
2016-07-27,82.72,84.29,82.72,84.1,8460932,CAT
2016-07-28,83.7,83.7148,82.45,82.92,5065610,CAT
2016-07-29,82.8,83.14,82.1345,82.76,4274241,CAT
2016-08-01,82.76,82.88,81.53,81.95,3377149,CAT
2016-08-02,82.0,82.19,80.92,81.24,3909479,CAT
2016-08-03,81.15,82.3,80.93,82.03,3101710,CAT
2016-08-04,81.82,82.54,81.4,81.77,2407526,CAT
2016-08-05,82.22,82.9582,82.0,82.56,3286094,CAT
2016-08-08,83.0,83.79,82.8,83.44,3544827,CAT
2016-08-09,83.52,83.75,82.7,82.83,2314884,CAT
2016-08-10,83.31,83.31,82.48,82.65,2290307,CAT
2016-08-11,83.0,83.65,82.9901,83.24,2229261,CAT
2016-08-12,83.26,83.78,82.58,83.0,4342839,CAT
2016-08-15,83.0,84.275,82.9601,84.15,4056023,CAT
2016-08-16,84.21,84.36,83.64,84.29,3161753,CAT
2016-08-17,84.41,84.73,83.84,84.41,2983391,CAT
2016-08-18,83.41,83.61,82.51,83.38,5003053,CAT
2016-08-19,83.06,84.38,82.76,83.84,3823918,CAT
2016-08-22,83.62,83.78,83.0,83.59,2885000,CAT
2016-08-23,83.98,84.68,83.945,84.01,3178360,CAT
2016-08-24,83.41,84.1,82.97,83.15,2200583,CAT
2016-08-25,83.07,83.17,82.59,82.84,3082906,CAT
2016-08-26,83.21,83.9,82.28,82.66,3596799,CAT
2016-08-29,82.51,83.35,82.41,83.1,2253599,CAT
2016-08-30,82.86,83.15,82.31,82.48,3469384,CAT
2016-08-31,82.06,82.34,81.61,81.95,4041706,CAT
2016-09-01,81.59,82.0,80.57,81.45,4102195,CAT
2016-09-02,82.19,82.365,81.47,81.69,2449377,CAT
2016-09-06,82.01,82.23,81.48,82.08,3071022,CAT
2016-09-07,82.5,83.73,82.41,83.72,3996655,CAT
2016-09-08,83.5,83.96,83.08,83.54,3400487,CAT
2016-09-09,82.89,83.0,80.76,80.79,5311576,CAT
2016-09-12,80.27,82.12,80.1,81.92,4110772,CAT
2016-09-13,81.1,81.26,79.93,80.23,4740645,CAT
2016-09-14,80.38,81.6184,80.23,81.02,5324824,CAT
2016-09-15,80.83,82.35,80.74,82.03,3517811,CAT
2016-09-16,81.62,82.08,81.21,82.05,6715374,CAT
2016-09-19,82.18,82.35,81.35,81.88,4351240,CAT
2016-09-20,82.46,82.67,81.66,81.7,2775339,CAT
2016-09-21,82.3,83.49,82.01,83.47,4264276,CAT
2016-09-22,83.97,84.45,83.31,83.5,3925245,CAT
2016-09-23,83.51,83.58,82.39,82.44,3031533,CAT
2016-09-26,82.2,82.68,82.01,82.37,3340788,CAT
2016-09-27,82.19,82.88,81.67,82.88,4295596,CAT
2016-09-28,83.25,86.66,83.135,86.59,9497066,CAT
2016-09-29,86.28,88.85,86.28,87.47,10616376,CAT
2016-09-30,87.99,88.98,87.81,88.77,6379056,CAT
2016-10-03,88.23,89.19,88.17,88.28,4294645,CAT
2016-10-04,88.5,88.95,87.18,87.51,4743263,CAT
2016-10-05,88.12,89.87,88.04,89.42,5189453,CAT
2016-10-06,88.96,89.66,88.71,89.29,3786939,CAT
2016-10-07,89.52,89.74,87.94,88.47,3774152,CAT
2016-10-10,89.1,89.5,88.14,88.22,3785658,CAT
2016-10-11,89.1,89.32,87.26,87.47,6471919,CAT
2016-10-12,87.5,87.75,87.02,87.58,3949984,CAT
2016-10-13,86.9,87.07,86.26,86.97,5676991,CAT
2016-10-14,87.83,88.42,87.56,87.67,3601023,CAT
2016-10-17,87.38,87.72,86.9,87.29,4479743,CAT
2016-10-18,88.11,88.2,86.77,87.22,3715717,CAT
2016-10-19,87.31,88.28,86.86,88.0,5943908,CAT
2016-10-20,87.06,87.27,86.23,86.63,4576568,CAT
2016-10-21,85.73,86.625,85.36,86.33,3592524,CAT
2016-10-24,86.12,87.13,85.54,85.99,5096454,CAT
2016-10-25,85.86,87.65,83.88,84.48,11639239,CAT
2016-10-26,83.81,84.39,82.88,84.13,6582085,CAT
2016-10-27,84.28,84.344,82.71,83.01,5003224,CAT
2016-10-28,83.32,84.17,83.0,83.88,4974567,CAT
2016-10-31,84.19,84.375,83.41,83.46,4679376,CAT
2016-11-01,83.47,83.65,81.65,82.24,5139628,CAT
2016-11-02,82.15,82.15,80.33,81.11,5228562,CAT
2016-11-03,81.64,81.67,80.68,81.27,3859001,CAT
2016-11-04,81.34,82.9,80.59,82.31,5745833,CAT
2016-11-07,83.74,84.16,82.97,83.75,3786427,CAT
2016-11-08,83.77,85.0,83.06,84.68,3407727,CAT
2016-11-09,89.78,93.2,89.36,91.2,19281888,CAT
2016-11-10,92.04,94.95,91.84,93.45,14174371,CAT
2016-11-11,93.39,94.34,91.82,93.01,7369906,CAT
2016-11-14,93.25,95.5,93.02,94.17,7552789,CAT
2016-11-15,93.46,94.46,92.64,94.44,4645386,CAT
2016-11-16,93.77,94.3999,92.835,93.35,3297156,CAT
2016-11-17,93.5,93.5,92.4,92.78,3942223,CAT
2016-11-18,93.01,93.4,91.9,92.34,4715937,CAT
2016-11-21,93.13,93.85,92.78,92.9,3783223,CAT
2016-11-22,93.4,93.71,92.8,93.62,3172772,CAT
2016-11-23,94.81,96.42,94.22,96.18,6571098,CAT
2016-11-25,95.96,96.44,95.21,95.81,2006880,CAT
2016-11-28,95.51,95.86,94.47,94.9,4916004,CAT
2016-11-29,94.0,94.57,93.63,94.04,3806021,CAT
2016-11-30,95.75,95.895,94.35,95.56,4641863,CAT
2016-12-01,96.0,97.39,94.05,96.24,9361618,CAT
2016-12-02,95.36,96.15,94.93,95.14,5038257,CAT
2016-12-05,95.87,95.99,94.15,94.45,4980335,CAT
2016-12-06,94.1,95.31,94.07,95.22,3663143,CAT
2016-12-07,95.25,97.33,94.93,97.33,4901054,CAT
2016-12-08,97.26,97.4,96.13,96.27,3861626,CAT
2016-12-09,96.23,96.3,95.19,95.53,6550220,CAT
2016-12-12,96.01,96.65,94.91,95.08,3596951,CAT
2016-12-13,95.74,96.5,95.18,96.02,3803344,CAT
2016-12-14,95.77,96.0,93.61,93.74,5647437,CAT
2016-12-15,93.8,94.73,93.05,94.53,4200139,CAT
2016-12-16,94.35,94.48,92.53,92.58,7872713,CAT
2016-12-19,91.93,92.78,91.0,92.71,3856324,CAT
2016-12-20,93.64,94.83,93.3,94.34,4302415,CAT
2016-12-21,94.26,94.3,93.68,93.82,2829309,CAT
2016-12-22,93.78,94.45,93.72,94.12,2534883,CAT
2016-12-23,93.79,94.4,93.64,94.32,1545895,CAT
2016-12-27,94.34,94.8,94.1,94.55,1735397,CAT
2016-12-28,94.6,94.9,92.82,93.15,2700257,CAT
2016-12-29,93.28,93.85,93.0,93.29,2387183,CAT
2016-12-30,93.04,93.25,92.33,92.74,3471158,CAT
2017-01-03,94.0,95.19,93.25,93.99,5054885,CAT
2017-01-04,94.46,94.5,93.43,93.57,3772050,CAT
2017-01-05,93.18,94.46,92.42,93.0,4698750,CAT
2017-01-06,93.45,93.6,92.41,93.04,4023073,CAT
2017-01-09,92.93,93.49,92.2,92.37,3095018,CAT
2017-01-10,92.98,94.44,92.77,93.83,3980193,CAT
2017-01-11,94.47,94.75,93.39,94.65,3720504,CAT
2017-01-12,94.37,94.37,92.78,93.99,3102819,CAT
2017-01-13,94.07,94.625,93.68,94.48,2609480,CAT
2017-01-17,94.24,94.2899,93.22,93.57,5040301,CAT
2017-01-18,92.79,93.42,92.53,93.33,3425712,CAT
2017-01-19,93.58,93.98,92.96,93.38,3540068,CAT
2017-01-20,94.01,95.0,93.62,94.58,5045228,CAT
2017-01-23,94.6,94.74,93.56,94.46,3254899,CAT
2017-01-24,95.02,96.73,94.8,96.24,5768201,CAT
2017-01-25,97.82,98.59,97.32,98.15,7557915,CAT
2017-01-26,98.45,98.98,96.0187,97.22,9097281,CAT
2017-01-27,97.69,99.46,97.5,98.99,6370328,CAT
2017-01-30,98.4,98.59,96.57,96.79,5221787,CAT
2017-01-31,96.59,96.63,94.59,95.66,5724663,CAT
2017-02-01,95.81,96.52,94.4,95.11,3582499,CAT
2017-02-02,94.77,95.13,93.5,93.77,3807479,CAT
2017-02-03,94.32,94.449,92.81,93.28,4677910,CAT
2017-02-06,92.81,93.12,92.43,92.87,4621278,CAT
2017-02-07,94.32,94.9229,93.02,93.31,4995605,CAT
2017-02-08,93.0,93.0,92.11,92.91,4083514,CAT
2017-02-09,93.06,94.18,92.69,93.96,3994308,CAT
2017-02-10,94.87,96.62,94.5,96.31,5600224,CAT
2017-02-13,97.69,99.045,97.16,98.5,6995085,CAT
2017-02-14,98.29,98.74,97.26,98.09,4342641,CAT
2017-02-15,98.11,99.02,98.0,99.02,4325979,CAT
2017-02-16,99.05,99.07,97.8,98.26,3062422,CAT
2017-02-17,98.07,98.95,97.54,98.85,3631547,CAT
2017-02-21,98.87,99.2,97.92,98.1,3916568,CAT
2017-02-22,98.04,98.73,97.62,98.2,3031129,CAT
2017-02-23,98.44,98.5,95.12,95.55,6024786,CAT
2017-02-24,94.86,95.5,93.5,95.48,5018244,CAT
2017-02-27,95.48,97.52,95.115,97.44,5444968,CAT
2017-02-28,97.24,97.6,96.44,96.66,3951691,CAT
2017-03-01,98.2,98.97,97.43,98.58,5564894,CAT
2017-03-02,98.49,98.73,92.84,94.36,23059151,CAT
2017-03-03,94.36,95.9,94.21,95.12,8178213,CAT
2017-03-06,94.32,95.94,94.1,95.66,4706107,CAT
2017-03-07,95.65,96.23,94.76,95.93,4683089,CAT
2017-03-08,94.1,95.48,92.86,93.23,9370375,CAT
2017-03-09,92.45,93.22,90.41,91.39,9260934,CAT
2017-03-10,91.89,93.1,90.81,92.31,7168974,CAT
2017-03-13,93.33,93.53,92.26,92.64,4376144,CAT
2017-03-14,91.22,92.0,90.62,91.86,5781058,CAT
2017-03-15,92.37,93.79,92.06,93.36,6434599,CAT
2017-03-16,93.97,94.09,92.641,92.85,3717911,CAT
2017-03-17,92.99,93.32,92.65,92.91,7141421,CAT
2017-03-20,93.13,95.48,92.89,95.4,6516200,CAT
2017-03-21,95.38,95.39,92.09,92.43,7720164,CAT
2017-03-22,92.0,93.13,91.72,92.43,5035553,CAT
2017-03-23,92.45,93.0,91.96,92.23,2586255,CAT
2017-03-24,92.24,93.24,91.56,92.15,3634569,CAT
2017-03-27,90.9,91.97,90.34,91.51,3425749,CAT
2017-03-28,91.56,93.16,91.51,92.95,3866074,CAT
2017-03-29,92.76,93.249,92.4,92.86,2513702,CAT
2017-03-30,92.98,93.37,92.4,93.22,3672610,CAT
2017-03-31,92.63,93.24,92.02,92.76,4020648,CAT
2017-04-03,92.43,92.84,91.0,92.27,3685857,CAT
2017-04-04,93.89,94.78,93.06,94.13,5797548,CAT
2017-04-05,94.92,96.7299,93.96,94.24,6061256,CAT
2017-04-06,94.42,96.42,94.26,95.82,5421615,CAT
2017-04-07,95.87,96.62,95.42,95.52,4463758,CAT
2017-04-10,96.31,97.89,96.1,97.14,5168332,CAT
2017-04-11,97.3,97.308,95.67,97.1,4250436,CAT
2017-04-12,96.69,96.77,94.66,94.86,4773941,CAT
2017-04-13,94.6,94.86,93.09,93.1,4705994,CAT
2017-04-17,93.69,94.35,93.49,94.14,3719144,CAT
2017-04-18,93.5,94.54,93.12,94.39,3311018,CAT
2017-04-19,94.86,95.97,93.29,93.47,5550388,CAT
2017-04-20,93.28,94.96,92.98,94.66,4852517,CAT
2017-04-21,95.19,95.25,93.81,94.32,4128655,CAT
2017-04-24,95.84,97.06,95.8,96.81,6739398,CAT
2017-04-25,102.88,104.89,102.0,104.42,18383507,CAT
2017-04-26,103.8,105.98,103.64,104.66,9856082,CAT
2017-04-27,104.05,104.24,102.56,102.68,6727449,CAT
2017-04-28,102.83,103.53,102.23,102.26,4015957,CAT
2017-05-01,102.65,102.99,101.41,102.0,4512654,CAT
2017-05-02,102.27,102.71,101.25,101.51,4516369,CAT
2017-05-03,101.04,102.17,100.78,101.54,4278374,CAT
2017-05-04,101.44,101.5,98.635,99.39,7271434,CAT
2017-05-05,99.5,99.9869,99.02,99.64,4086754,CAT
2017-05-08,99.48,100.1,98.94,99.37,5094647,CAT
2017-05-09,99.72,100.21,99.25,99.29,9742039,CAT
2017-05-10,99.72,100.71,99.301,100.36,4697268,CAT
2017-05-11,101.9,101.9189,100.15,100.99,5220286,CAT
2017-05-12,100.59,100.95,100.17,100.71,4111987,CAT
2017-05-15,101.59,102.56,101.41,102.42,3756092,CAT
2017-05-16,102.75,102.8,101.27,102.34,3115859,CAT
2017-05-17,101.0,101.65,99.89,100.14,4618515,CAT
2017-05-18,99.14,100.67,97.74,100.22,5931547,CAT
2017-05-19,101.57,102.86,101.27,102.43,4636549,CAT
2017-05-22,102.67,103.05,101.81,102.29,4377007,CAT
2017-05-23,102.3,103.75,102.06,103.63,3327626,CAT
2017-05-24,103.33,104.91,103.15,103.95,5174710,CAT
2017-05-25,104.45,105.935,104.24,105.02,5220575,CAT
2017-05-26,105.0,105.71,104.62,105.66,2894109,CAT
2017-05-30,105.26,105.86,105.01,105.47,3211672,CAT
2017-05-31,105.25,105.76,103.6,105.43,4131439,CAT
2017-06-01,105.77,106.43,105.16,105.65,4211339,CAT
2017-06-02,105.67,106.76,105.18,105.95,3702809,CAT
2017-06-05,105.58,107.17,105.14,105.2,4319496,CAT
2017-06-06,104.79,105.52,104.06,104.55,3800243,CAT
2017-06-07,104.3,104.69,102.45,103.51,5121650,CAT
2017-06-08,103.8,105.39,103.61,105.01,4649344,CAT
2017-06-09,105.09,107.02,105.03,105.92,3881020,CAT
2017-06-12,105.65,106.3489,104.9,106.07,4167423,CAT
2017-06-13,106.18,106.66,105.505,105.75,3522709,CAT
2017-06-14,105.8,105.99,103.99,104.71,4100230,CAT
2017-06-15,103.8,106.64,103.8,106.4,5974059,CAT
2017-06-16,106.76,107.91,106.4,107.6,7350440,CAT
2017-06-19,107.95,108.04,106.67,107.49,4347630,CAT
2017-06-20,108.06,108.18,106.915,107.04,5314140,CAT
2017-06-21,106.63,106.76,103.15,103.47,6274065,CAT
2017-06-22,103.57,104.66,103.49,103.84,3652480,CAT
2017-06-23,102.5,104.27,102.3047,104.11,12089818,CAT
2017-06-26,104.66,105.63,103.44,104.25,2857661,CAT
2017-06-27,104.5,105.23,103.69,103.93,3380676,CAT
2017-06-28,104.85,106.63,104.76,106.45,4118284,CAT
2017-06-29,106.45,106.97,104.81,105.64,3550032,CAT
2017-06-30,106.1,108.04,105.83,107.46,4702148,CAT
2017-07-03,106.51,107.84,106.48,106.97,2404896,CAT
2017-07-05,107.0,107.88,106.65,107.49,3483617,CAT
2017-07-06,107.23,107.89,106.3,106.51,2921670,CAT
2017-07-07,106.61,107.58,105.85,106.92,2767868,CAT
2017-07-10,106.73,108.49,106.24,107.84,2951468,CAT
2017-07-11,107.91,108.47,107.05,108.24,2559920,CAT
2017-07-12,108.92,110.0,108.84,108.96,3611614,CAT
2017-07-13,108.89,109.25,107.97,108.47,3051071,CAT
2017-07-14,108.55,109.36,108.05,108.77,4480218,CAT
2017-07-17,108.0,109.38,107.98,108.84,2969519,CAT
2017-07-18,108.22,108.22,106.57,107.07,3984361,CAT
2017-07-19,107.3,108.0,107.14,107.85,2857917,CAT
2017-07-20,107.88,108.15,107.06,107.32,3759740,CAT
2017-07-21,106.71,106.95,105.11,106.59,4258115,CAT
2017-07-24,107.86,108.5,107.29,108.18,5980369,CAT
2017-07-25,113.24,114.89,111.8,114.54,14264596,CAT
2017-07-26,114.25,114.54,113.08,113.52,5741249,CAT
2017-07-27,113.72,114.39,113.25,114.37,5583481,CAT
2017-07-28,114.45,114.9,113.48,114.1,4704478,CAT
2017-07-31,114.5,114.66,113.69,113.95,4486013,CAT
2017-08-01,114.27,114.43,112.52,113.1,3683681,CAT
2017-08-02,113.15,113.58,112.09,113.09,2830626,CAT
2017-08-03,112.85,113.72,112.85,113.56,2438868,CAT
2017-08-04,113.88,114.64,113.451,114.35,2631896,CAT
2017-08-07,114.48,114.99,114.3,114.71,2269385,CAT
2017-08-08,114.59,115.25,114.19,114.41,2601217,CAT
2017-08-09,114.39,115.46,114.11,114.34,3170051,CAT
2017-08-10,113.89,114.13,112.86,113.15,3186723,CAT
2017-08-11,113.07,113.67,112.75,112.85,2130558,CAT
2017-08-14,113.46,114.37,113.27,113.71,1968916,CAT
2017-08-15,114.0,114.23,113.32,113.65,2826822,CAT
2017-08-16,113.81,114.505,113.63,114.12,2268555,CAT
2017-08-17,114.0,114.37,113.14,113.14,2905050,CAT
2017-08-18,112.99,114.64,112.69,113.92,3875693,CAT
2017-08-21,113.75,114.09,113.27,113.6,3137367,CAT
2017-08-22,114.21,115.86,114.0,115.82,3881054,CAT
2017-08-23,115.0,115.38,114.75,114.75,2447632,CAT
2017-08-24,115.0,115.05,114.39,114.78,1861155,CAT
2017-08-25,115.47,116.64,115.15,115.35,3282217,CAT
2017-08-28,115.76,116.06,114.6593,115.07,2011033,CAT
2017-08-29,114.38,116.6,114.3,116.01,4355661,CAT
2017-08-30,116.12,117.69,115.8775,117.55,3401022,CAT
2017-08-31,117.95,118.83,117.35,117.49,3357695,CAT
2017-09-01,117.49,118.82,117.4,118.28,2992226,CAT
2017-09-05,118.14,119.13,117.82,118.3,3830667,CAT
2017-09-06,118.75,119.185,116.98,116.98,4292595,CAT
2017-09-07,117.38,117.93,116.501,117.77,3270114,CAT
2017-09-08,117.23,118.85,117.0,117.82,2786971,CAT
2017-09-11,118.82,118.92,117.47,118.87,3527473,CAT
2017-09-12,119.19,121.39,119.06,120.94,5554631,CAT
2017-09-13,120.5,121.0,119.41,119.63,2532234,CAT
2017-09-14,119.79,120.79,119.21,120.48,2904856,CAT
2017-09-15,121.01,121.57,120.31,121.37,4610125,CAT
2017-09-18,123.62,124.43,122.85,123.83,4349014,CAT
2017-09-19,123.96,124.93,123.76,124.74,3050029,CAT
2017-09-20,124.97,125.2764,124.18,124.85,3151576,CAT
2017-09-21,124.52,125.04,123.821,124.79,2615367,CAT
2017-09-22,124.58,125.42,124.35,124.43,2616709,CAT
2017-09-25,124.37,124.78,123.65,124.32,3268466,CAT
2017-09-26,124.7,125.07,124.32,124.51,2302141,CAT
2017-09-27,125.21,125.42,124.34,124.52,2140644,CAT
2017-09-28,123.91,125.28,123.62,125.23,2067779,CAT
2017-09-29,125.35,125.55,124.5144,124.71,2273463,CAT
2017-10-02,124.4,124.8299,123.95,124.72,2502628,CAT
2017-10-03,124.98,125.53,124.35,125.51,2166124,CAT
2017-10-04,125.69,127.09,125.6,126.74,2792495,CAT
2017-10-05,126.8,126.91,126.01,126.4,2496551,CAT
2017-10-06,126.12,126.99,125.9778,126.93,2697410,CAT
2017-10-09,126.92,126.93,125.94,126.88,1979639,CAT
2017-10-10,127.52,128.29,127.27,128.19,4414772,CAT
2017-10-11,128.17,128.85,127.67,128.6,2177836,CAT
2017-10-12,128.4,130.16,128.38,129.99,3372320,CAT
2017-10-13,131.0,131.41,129.2041,130.71,3478191,CAT
2017-10-16,131.25,132.12,130.94,131.47,2914192,CAT
2017-10-17,131.14,131.47,130.3201,130.54,2380342,CAT
2017-10-18,130.5,131.65,130.5,131.29,2511437,CAT
2017-10-19,131.0,131.63,129.4,131.55,4837581,CAT
2017-10-20,131.34,131.91,130.48,131.36,3086775,CAT
2017-10-23,131.95,132.3438,131.16,131.68,5549532,CAT
2017-10-24,140.06,140.439,136.63,138.24,18886700,CAT
2017-10-25,137.21,137.83,134.7901,136.84,6816946,CAT
2017-10-26,136.88,138.24,136.85,136.94,5745354,CAT
2017-10-27,136.92,138.4,136.9,137.81,4064593,CAT
2017-10-30,137.3,137.81,136.48,136.49,3044543,CAT
2017-10-31,136.5,136.62,135.0801,135.8,3988311,CAT
2017-11-01,135.67,137.3,135.43,136.29,3629020,CAT
2017-11-02,136.42,136.99,135.69,136.47,2722613,CAT
2017-11-03,136.48,136.95,136.36,136.63,2105357,CAT
2017-11-06,136.8,138.45,136.79,137.71,2780869,CAT
2017-11-07,137.8,138.9,136.66,138.81,3222106,CAT
2017-11-08,138.4,138.75,137.18,137.29,1933255,CAT
2017-11-09,136.44,136.75,134.65,135.34,2940557,CAT
2017-11-10,135.09,136.89,135.07,136.48,2017641,CAT
2017-11-13,135.53,136.55,134.87,136.53,1894148,CAT
2017-11-14,138.0,138.12,136.47,137.54,3041283,CAT
2017-11-15,136.48,136.76,133.81,134.1,3746182,CAT
2017-11-16,135.47,137.41,135.1,136.36,2813638,CAT
2017-11-17,135.8,136.36,135.02,136.13,2312700,CAT
2017-11-20,136.44,137.81,136.25,136.91,2124623,CAT
2017-11-21,137.77,138.0,137.17,137.6,2221427,CAT
2017-11-22,138.22,138.42,137.2,138.01,4887659,CAT
2017-11-24,138.1,138.42,137.34,137.39,944517,CAT
2017-11-27,137.47,138.2698,136.89,137.19,2585375,CAT
2017-11-28,137.51,139.0,137.27,138.99,2592701,CAT
2017-11-29,139.0,139.21,137.201,138.06,3098231,CAT
2017-11-30,138.9,141.33,137.11,141.15,7507820,CAT
2017-12-01,141.6,142.4,138.375,141.52,5481644,CAT
2017-12-04,144.25,145.19,141.44,141.5,4922287,CAT
2017-12-05,141.75,142.19,139.73,140.14,3884080,CAT
2017-12-06,140.15,141.14,139.5,140.34,2881368,CAT
2017-12-07,139.775,143.0,139.1884,142.89,2977117,CAT
2017-12-08,143.87,144.32,142.93,143.86,2490056,CAT
2017-12-11,144.63,144.71,143.48,143.77,1913470,CAT
2017-12-12,143.49,144.8,143.21,143.42,3397071,CAT
2017-12-13,144.18,149.05,144.07,148.57,6486536,CAT
2017-12-14,148.96,149.0,145.88,146.28,4616889,CAT
2017-12-15,147.45,147.84,145.49,146.69,7931739,CAT
2017-12-18,147.33,149.81,146.8,149.77,3534846,CAT
2017-12-19,149.83,151.09,148.5301,150.91,3554140,CAT
2017-12-20,151.705,152.6,150.7,152.52,3076024,CAT
2017-12-21,152.705,155.1,151.81,154.64,4017431,CAT
2017-12-22,154.56,155.8,153.95,155.75,2486378,CAT
2017-12-26,156.04,156.9799,155.66,156.44,1870565,CAT
2017-12-27,156.94,157.69,156.31,157.52,2520486,CAT
2017-12-28,157.94,158.65,157.23,158.42,4064049,CAT
2017-12-29,158.05,158.4998,157.51,157.58,2616142,CAT
2018-01-02,158.3,159.39,156.03,157.04,5108362,CAT
2018-01-03,157.04,157.49,155.4,157.28,4146054,CAT
2018-01-04,157.89,159.58,157.02,159.44,4865769,CAT
2018-01-05,160.26,162.05,159.64,161.96,3945401,CAT
2018-01-08,164.11,166.43,162.55,166.03,5929202,CAT
2018-01-09,166.33,167.41,165.09,166.43,4522913,CAT
2018-01-10,165.9,167.525,164.5,165.87,5478633,CAT
2018-01-11,166.9,169.53,165.64,169.2,4198990,CAT
2018-01-12,169.99,170.67,169.2251,170.3,4127913,CAT
2018-01-16,172.9,173.24,167.57,169.31,8530572,CAT
2018-01-17,169.32,170.11,168.5,168.5,5571411,CAT
2018-01-18,169.33,170.7599,168.091,168.83,4668825,CAT
2018-01-19,169.63,170.45,168.61,170.41,5796683,CAT
2018-01-22,170.32,170.91,168.48,170.89,3540941,CAT
2018-01-23,172.0,172.05,169.2,169.43,5036456,CAT
2018-01-24,171.4,172.45,167.67,168.34,8240960,CAT
2018-01-25,173.1,173.1,162.46,169.37,16937125,CAT
2018-01-26,168.81,169.0,164.55,167.06,9045259,CAT
2018-01-29,165.58,165.88,159.42,162.58,9496821,CAT
2018-01-30,160.33,164.71,159.81,163.76,8694776,CAT
2018-01-31,164.7,165.79,161.893,162.78,7013992,CAT
2018-02-01,161.24,163.74,160.18,162.24,4323603,CAT
2018-02-02,160.77,160.8,156.53,157.49,7602821,CAT
2018-02-05,154.93,158.93,142.85,151.08,11390549,CAT
2018-02-06,148.07,156.5599,146.81,156.41,13908666,CAT
2018-02-07,155.36,158.09,154.28,154.34,7156489,CAT
2013-02-08,24.88,25.18,24.8,25.02,9500195,CA
2013-02-11,25.13,25.13,24.85,24.86,9337270,CA
2013-02-12,24.84,24.93,24.7,24.87,9288769,CA
2013-02-13,24.98,25.08,24.9,25.0,2713396,CA
2013-02-14,24.87,25.19,24.85,25.19,2824654,CA
2013-02-15,25.22,25.36,24.975,25.05,3728080,CA
2013-02-19,24.84,25.08,24.84,24.98,2502649,CA
2013-02-20,25.05,25.17,24.64,24.65,4460950,CA
2013-02-21,24.79,24.8,24.32,24.41,2914913,CA
2013-02-22,24.63,24.7899,24.41,24.56,2326290,CA
2013-02-25,24.79,24.88,24.21,24.22,2944006,CA
2013-02-26,24.25,24.39,23.975,24.21,2884387,CA
2013-02-27,24.19,24.705,24.1,24.63,3074964,CA
2013-02-28,24.63,24.81,24.49,24.51,2939796,CA
2013-03-01,24.38,24.5055,24.0528,24.42,3653850,CA
2013-03-04,24.43,24.54,24.23,24.45,2842479,CA
2013-03-05,24.62,24.935,24.54,24.91,2955285,CA
2013-03-06,25.0,25.19,24.94,25.11,2046108,CA
2013-03-07,25.11,25.24,24.925,24.97,2306941,CA
2013-03-08,25.17,25.22,24.88,25.08,1708196,CA
2013-03-11,24.97,25.12,24.81,25.1,2219051,CA
2013-03-12,25.03,25.22,25.02,25.22,2313165,CA
2013-03-13,25.34,25.41,25.16,25.3,2560753,CA
2013-03-14,25.33,25.52,25.315,25.52,2449192,CA
2013-03-15,25.5,25.56,25.32,25.44,3795541,CA
2013-03-18,25.18,25.418,25.08,25.22,1843004,CA
2013-03-19,25.37,25.37,24.75,24.915,2975131,CA
2013-03-20,25.14,25.25,25.04,25.15,2294598,CA
2013-03-21,24.85,25.2,24.66,25.09,5270387,CA
2013-03-22,25.25,25.365,25.09,25.32,3236340,CA
2013-03-25,25.42,25.48,24.94,25.05,2326789,CA
2013-03-26,25.26,25.29,24.93,24.98,2310604,CA
2013-03-27,24.81,25.09,24.77,25.01,2623902,CA
2013-03-28,24.9,25.19,24.9,25.18,2575317,CA
2013-04-01,25.23,25.23,24.775,24.85,2050184,CA
2013-04-02,24.9,25.11,24.675,24.75,2955682,CA
2013-04-03,24.83,24.95,24.49,24.54,3446313,CA
2013-04-04,24.46,24.79,24.41,24.78,2711330,CA
2013-04-05,24.43,24.63,24.16,24.6,2399257,CA
2013-04-08,24.26,24.47,24.01,24.3,3728972,CA
2013-04-09,24.39,24.71,24.3,24.67,3550924,CA
2013-04-10,25.03,25.09,24.62,24.93,2497082,CA
2013-04-11,24.9,25.015,24.78,24.88,2151100,CA
2013-04-12,24.87,24.965,24.67,24.93,2972645,CA
2013-04-15,24.91,25.03,24.63,24.66,3743208,CA
2013-04-16,24.88,24.98,24.695,24.84,2353594,CA
2013-04-17,24.74,24.8,24.22,24.45,2975847,CA
2013-04-18,24.46,24.55,24.16,24.45,3232294,CA
2013-04-19,24.3,24.39,24.1175,24.36,3229368,CA
2013-04-22,24.46,24.68,24.3,24.48,1891503,CA
2013-04-23,24.6,24.89,24.56,24.84,2019319,CA
2013-04-24,24.75,25.25,24.75,25.19,3018065,CA
2013-04-25,25.4,26.17,25.32,26.03,4899598,CA
2013-04-26,26.06,26.2,25.91,25.98,2231412,CA
2013-04-29,26.03,26.68,25.99,26.63,2834060,CA
2013-04-30,26.54,26.99,26.52,26.97,3786394,CA
2013-05-01,26.97,27.128,26.55,26.8,3473892,CA
2013-05-02,26.78,27.25,26.7,27.23,3090181,CA
2013-05-03,27.38,27.94,27.38,27.73,5013383,CA
2013-05-06,27.82,27.89,27.59,27.67,4371099,CA
2013-05-07,27.63,27.89,27.54,27.77,4514867,CA
2013-05-08,25.79,27.25,25.77,27.11,8496829,CA
2013-05-09,26.97,27.17,26.77,26.81,5806088,CA
2013-05-10,27.0,27.37,26.8975,27.22,4042489,CA
2013-05-13,26.8,27.25,26.79,26.98,3900904,CA
2013-05-14,26.94,27.32,26.94,27.14,4090339,CA
2013-05-15,26.96,27.47,26.95,27.41,3473629,CA
2013-05-16,27.4,27.6,27.23,27.3,3975623,CA
2013-05-17,27.51,27.69,27.26,27.69,3647789,CA
2013-05-20,27.61,27.85,27.6,27.71,2884408,CA
2013-05-21,27.53,27.78,27.38,27.65,3190138,CA
2013-05-22,27.81,27.81,27.25,27.37,4544141,CA
2013-05-23,27.19,27.51,27.19,27.35,4202386,CA
2013-05-24,27.21,27.43,26.92,27.4,2851344,CA
2013-05-28,27.65,27.96,27.43,27.65,3260492,CA
2013-05-29,27.56,27.69,27.075,27.19,4845276,CA
2013-05-30,27.195,27.685,27.19,27.56,3555269,CA
2013-05-31,27.53,27.69,27.31,27.32,3813655,CA
2013-06-03,27.3,27.35,27.09,27.34,2945397,CA
2013-06-04,27.41,27.69,27.254,27.61,5085858,CA
2013-06-05,27.63,27.63,27.15,27.28,4545292,CA
2013-06-06,27.27,28.0,27.1,27.99,5266900,CA
2013-06-07,28.15,29.83,28.13,29.14,9362405,CA
2013-06-10,29.25,29.32,29.09,29.23,4797964,CA
2013-06-11,28.97,29.18,28.59,28.61,3722036,CA
2013-06-12,28.89,28.91,28.2,28.25,4231023,CA
2013-06-13,28.3,28.7,28.125,28.53,4684705,CA
2013-06-14,28.47,28.645,28.15,28.26,2067889,CA
2013-06-17,28.39,28.73,28.352,28.59,3120924,CA
2013-06-18,28.57,28.71,28.37,28.635,2405532,CA
2013-06-19,28.69,28.69,28.17,28.21,3358220,CA
2013-06-20,27.98,28.05,27.61,27.63,3301390,CA
2013-06-21,27.74,27.77,27.24,27.52,5629949,CA
2013-06-24,27.38,27.64,27.21,27.24,4943137,CA
2013-06-25,27.56,27.57,27.14,27.29,3602015,CA
2013-06-26,27.39,27.69,27.39,27.53,2660797,CA
2013-06-27,27.69,28.92,27.62,28.8,5844119,CA
2013-06-28,28.56,28.76,28.39,28.62,8120122,CA
2013-07-01,29.0,29.0,28.19,28.23,3584466,CA
2013-07-02,28.17,28.42,27.755,27.98,2864035,CA
2013-07-03,27.75,28.21,27.75,28.05,1298302,CA
2013-07-05,28.27,28.28,28.02,28.26,2262986,CA
2013-07-08,28.6,28.8394,28.49,28.74,3078298,CA
2013-07-09,29.0,29.17,28.73,29.07,2178459,CA
2013-07-10,29.1,29.28,29.02,29.24,2973380,CA
2013-07-11,29.38,29.8,29.1,29.76,2877091,CA
2013-07-12,29.89,29.97,29.742,29.92,2596006,CA
2013-07-15,29.9,30.0,29.55,29.58,3987739,CA
2013-07-16,29.65,29.71,29.35,29.37,3491394,CA
2013-07-17,29.43,29.52,29.27,29.43,3395852,CA
2013-07-18,29.46,29.82,29.3687,29.74,2439747,CA
2013-07-19,29.93,29.93,29.49,29.65,2256372,CA
2013-07-22,29.92,29.96,29.58,29.89,2795136,CA
2013-07-23,29.96,29.98,29.705,29.76,2676035,CA
2013-07-24,29.9,30.3,29.795,29.88,6210860,CA
2013-07-25,29.97,30.15,29.31,29.72,2994493,CA
2013-07-26,29.58,29.72,29.26,29.68,2400695,CA
2013-07-29,29.64,29.83,29.54,29.74,1592769,CA
2013-07-30,29.98,29.98,29.64,29.77,2490092,CA
2013-07-31,29.97,30.015,29.67,29.74,3504452,CA
2013-08-01,30.1,30.2,29.8,30.12,3050032,CA
2013-08-02,30.16,30.44,30.1,30.39,2602832,CA
2013-08-05,30.42,30.65,30.23,30.61,1968087,CA
2013-08-06,30.57,30.785,30.43,30.73,3353928,CA
2013-08-07,30.73,30.89,30.45,30.6,2503861,CA
2013-08-08,30.87,31.04,30.59,30.87,2872546,CA
2013-08-09,30.75,31.07,30.72,30.98,2056318,CA
2013-08-12,30.88,31.3,30.78,31.12,1866493,CA
2013-08-13,31.28,31.425,31.0,31.24,2119663,CA
2013-08-14,31.24,31.43,31.04,31.26,2297697,CA
2013-08-15,31.07,31.17,30.82,30.99,3114674,CA
2013-08-16,30.93,31.0,30.54,30.545,3736033,CA
2013-08-19,30.45,30.6203,30.2,30.27,3562743,CA
2013-08-20,30.11,30.21,29.93,30.1,2733879,CA
2013-08-21,30.07,30.18,29.68,29.79,2622317,CA
2013-08-22,29.75,30.16,29.72,30.12,2073711,CA
2013-08-23,30.17,30.42,30.095,30.24,2694363,CA
2013-08-26,30.16,30.25,29.995,30.02,1297521,CA
2013-08-27,29.59,29.85,29.37,29.4,3932567,CA
2013-08-28,29.51,29.73,29.41,29.41,2234245,CA
2013-08-29,29.24,29.78,29.21,29.64,2298815,CA
2013-08-30,29.73,29.74,29.19,29.25,1659331,CA
2013-09-03,29.71,29.74,29.16,29.39,2527439,CA
2013-09-04,29.38,29.52,29.15,29.48,2199561,CA
2013-09-05,29.55,29.57,29.385,29.44,1416181,CA
2013-09-06,29.49,29.705,29.03,29.6,2432520,CA
2013-09-09,29.65,30.01,29.65,29.85,1988958,CA
2013-09-10,30.08,30.59,30.0,30.58,3249472,CA
2013-09-11,30.61,30.98,30.58,30.71,4517077,CA
2013-09-12,30.77,30.8,30.295,30.47,2728722,CA
2013-09-13,30.5,30.55,30.09,30.39,1959806,CA
2013-09-16,30.67,30.76,30.44,30.51,2010592,CA
2013-09-17,30.52,30.75,30.45,30.6,2149855,CA
2013-09-18,30.63,30.77,30.37,30.71,1954683,CA
2013-09-19,30.77,30.81,30.52,30.72,2529561,CA
2013-09-20,30.79,30.995,30.66,30.72,3889484,CA
2013-09-23,30.52,30.79,30.35,30.48,1482049,CA
2013-09-24,30.58,30.61,30.11,30.26,2570042,CA
2013-09-25,30.42,30.44,30.06,30.335,2505741,CA
2013-09-26,30.69,30.69,30.13,30.25,1497492,CA
2013-09-27,30.04,30.305,29.94,30.06,2134882,CA
2013-09-30,29.83,29.94,29.605,29.67,2785461,CA
2013-10-01,29.64,30.01,29.52,29.93,2322543,CA
2013-10-02,29.81,29.84,29.545,29.75,3099526,CA
2013-10-03,29.75,29.75,29.08,29.23,2854238,CA
2013-10-04,29.24,29.66,29.14,29.57,1682223,CA
2013-10-07,29.26,29.56,29.21,29.27,1616174,CA
2013-10-08,29.11,29.33,28.74,28.82,2596298,CA
2013-10-09,28.97,29.0,28.555,28.7,2574365,CA
2013-10-10,29.01,29.26,28.702,29.25,1743822,CA
2013-10-11,29.25,29.62,29.19,29.52,1510571,CA
2013-10-14,29.34,29.78,28.79,29.77,1528400,CA
2013-10-15,29.76,29.85,29.42,29.49,3778918,CA
2013-10-16,29.68,29.925,29.49,29.755,2382924,CA
2013-10-17,29.66,30.02,29.57,30.02,2269946,CA
2013-10-18,30.2,30.24,29.86,30.1,1855902,CA
2013-10-21,30.04,30.42,30.03,30.16,2192565,CA
2013-10-22,30.37,30.59,30.24,30.36,1970931,CA
2013-10-23,30.25,30.35,30.11,30.29,2116885,CA
2013-10-24,30.48,30.68,30.28,30.39,3782470,CA
2013-10-25,32.86,32.95,31.14,31.4,4721197,CA
2013-10-28,31.21,31.46,31.02,31.45,2820168,CA
2013-10-29,31.5,31.78,31.41,31.76,2465468,CA
2013-10-30,31.95,32.06,31.59,31.79,2371683,CA
2013-10-31,31.77,32.055,31.65,31.76,2795822,CA
2013-11-01,31.96,31.96,31.59,31.725,2666567,CA
2013-11-04,31.79,31.9,31.53,31.86,2768520,CA
2013-11-05,31.9,31.9,31.415,31.65,3409660,CA
2013-11-06,31.86,32.05,31.73,31.99,2430480,CA
2013-11-07,32.01,32.25,31.52,31.66,3237405,CA
2013-11-08,31.7,31.94,31.49,31.93,2789154,CA
2013-11-11,31.97,32.15,31.81,32.09,1589455,CA
2013-11-12,31.89,32.185,31.89,32.13,2311499,CA
2013-11-13,32.08,32.87,32.05,32.83,3333959,CA
2013-11-14,32.99,33.1,32.56,32.68,2910717,CA
2013-11-15,32.68,32.91,32.65,32.85,3141870,CA
2013-11-18,32.9,33.01,32.69,32.75,2779001,CA
2013-11-19,32.41,32.57,32.28,32.39,2731111,CA
2013-11-20,32.54,32.67,32.21,32.24,2637889,CA
2013-11-21,32.31,32.725,32.28,32.589,1687522,CA
2013-11-22,32.71,33.14,32.62,33.13,2762344,CA
2013-11-25,33.32,33.37,32.81,32.86,1993630,CA
2013-11-26,32.86,33.09,32.81,33.0,2135355,CA
2013-11-27,33.19,33.19,32.82,32.92,1665616,CA
2013-11-29,32.85,33.11,32.85,33.0,940189,CA
2013-12-02,32.97,33.098,32.76,32.87,2272767,CA
2013-12-03,32.65,32.93,32.6,32.72,2085524,CA
2013-12-04,32.7,33.065,32.445,32.63,2758408,CA
2013-12-05,32.65,32.85,32.32,32.48,3759794,CA
2013-12-06,32.92,32.97,32.69,32.85,1712268,CA
2013-12-09,32.93,32.97,32.64,32.83,2196739,CA
2013-12-10,32.81,33.2,32.7,32.98,3539708,CA
2013-12-11,32.76,33.13,32.405,32.51,2910072,CA
2013-12-12,32.4,32.665,32.19,32.4,2348367,CA
2013-12-13,32.41,32.57,32.185,32.34,1932078,CA
2013-12-16,32.4,32.76,32.07,32.515,1813860,CA
2013-12-17,32.42,32.57,32.23,32.48,1985152,CA
2013-12-18,32.52,32.62,31.61,32.58,4636386,CA
2013-12-19,32.62,32.93,32.43,32.9,2980075,CA
2013-12-20,32.83,33.19,32.53,32.93,5960485,CA
2013-12-23,33.19,33.3,33.03,33.07,2743642,CA
2013-12-24,33.18,33.54,33.06,33.41,1200615,CA
2013-12-26,33.5,33.61,33.41,33.47,1732586,CA
2013-12-27,33.45,33.57,33.38,33.43,2255821,CA
2013-12-30,33.4,33.67,33.28,33.66,1247776,CA
2013-12-31,33.78,33.79,33.59,33.65,1132528,CA
2014-01-02,33.49,33.56,33.02,33.15,1948770,CA
2014-01-03,33.09,33.25,33.0,33.11,1599190,CA
2014-01-06,32.92,33.09,32.775,32.93,2892681,CA
2014-01-07,33.13,33.49,33.03,33.45,2074766,CA
2014-01-08,33.46,33.65,33.12,33.59,2096711,CA
2014-01-09,33.63,33.86,33.4,33.85,2187168,CA
2014-01-10,33.97,34.02,33.7,34.02,1857623,CA
2014-01-13,33.97,34.07,33.32,33.44,2557930,CA
2014-01-14,33.6,34.06,33.379,34.01,2612918,CA
2014-01-15,34.02,34.42,33.8,34.12,3856843,CA
2014-01-16,34.12,34.52,33.95,34.05,4178656,CA
2014-01-17,34.07,34.46,33.95,34.43,3719067,CA
2014-01-21,34.55,34.61,34.0,34.26,4447435,CA
2014-01-22,36.18,36.216,34.29,34.3,6245209,CA
2014-01-23,34.07,34.21,33.28,33.65,4364472,CA
2014-01-24,33.29,33.42,32.66,32.66,4023322,CA
2014-01-27,32.28,32.57,32.1,32.24,4677985,CA
2014-01-28,32.15,32.56,31.96,32.55,3718658,CA
2014-01-29,32.4,32.515,32.05,32.2,3061645,CA
2014-01-30,32.43,32.59,32.04,32.33,2395964,CA
2014-01-31,31.99,32.415,31.81,32.09,3902729,CA
2014-02-03,32.0,32.06,31.01,31.19,4474625,CA
2014-02-04,31.26,31.41,30.968,31.22,2820334,CA
2014-02-05,30.91,31.26,30.7548,31.16,2652873,CA
2014-02-06,31.34,31.685,31.13,31.62,2517840,CA
2014-02-07,31.71,32.635,31.66,32.17,2774984,CA
2014-02-10,32.08,32.19,31.86,32.07,3492745,CA
2014-02-11,31.95,32.36,31.89,32.3,3126958,CA
2014-02-12,32.27,32.7,32.17,32.67,3015345,CA
2014-02-13,32.52,33.1,32.52,33.08,2067254,CA
2014-02-14,32.9,33.15,32.83,32.99,2733641,CA
2014-02-18,32.62,33.0,32.53,32.9,2225850,CA
2014-02-19,32.4,32.765,32.23,32.45,3272966,CA
2014-02-20,32.42,32.82,32.36,32.67,2767766,CA
2014-02-21,32.81,32.8899,32.41,32.42,3808186,CA
2014-02-24,32.58,32.88,32.43,32.67,1868074,CA
2014-02-25,32.79,32.79,32.39,32.62,2156550,CA
2014-02-26,32.76,33.25,32.3,32.92,3769781,CA
2014-02-27,33.02,33.4425,32.82,33.39,2853185,CA
2014-02-28,33.47,33.7,33.18,33.5,2543989,CA
2014-03-03,33.32,33.34,32.82,33.14,2148823,CA
2014-03-04,33.44,33.62,33.29,33.39,2345311,CA
2014-03-05,33.22,33.39,33.125,33.25,1565969,CA
2014-03-06,33.37,33.42,33.17,33.21,1806804,CA
2014-03-07,33.25,33.32,32.74,32.93,2352223,CA
2014-03-10,32.94,33.0,32.66,32.82,1960318,CA
2014-03-11,32.8,32.82,32.525,32.65,2246351,CA
2014-03-12,32.48,32.55,32.16,32.4,4795729,CA
2014-03-13,32.46,32.55,31.76,31.87,4387595,CA
2014-03-14,31.73,32.07,31.47,31.48,3309354,CA
2014-03-17,31.56,31.96,31.56,31.85,2798159,CA
2014-03-18,31.93,32.43,31.81,32.385,3290013,CA
2014-03-19,31.67,32.46,31.56,32.15,2891027,CA
2014-03-20,32.14,32.46,32.0,32.25,1889552,CA
2014-03-21,32.63,32.69,31.05,31.11,8068779,CA
2014-03-24,31.14,31.26,30.265,31.01,4856940,CA
2014-03-25,31.02,31.23,30.65,30.98,3392152,CA
2014-03-26,31.16,31.26,30.65,30.66,2040001,CA
2014-03-27,30.6,30.8,30.47,30.53,3207135,CA
2014-03-28,30.61,31.07,30.46,30.84,2163304,CA
2014-03-31,31.03,31.13,30.87,30.98,2191910,CA
2014-04-01,31.08,31.61,31.07,31.59,4072595,CA
2014-04-02,31.6,31.89,31.37,31.84,2849031,CA
2014-04-03,31.99,31.99,31.5,31.67,2942445,CA
2014-04-04,31.94,31.94,30.99,31.08,2769795,CA
2014-04-07,31.1,31.44,30.86,31.26,3551300,CA
2014-04-08,31.33,31.48,31.12,31.36,3054775,CA
2014-04-09,31.44,31.55,31.08,31.27,3379751,CA
2014-04-10,31.32,31.32,30.275,30.31,4489945,CA
2014-04-11,30.07,30.19,29.41,29.41,5200162,CA
2014-04-14,29.53,29.73,29.41,29.7,5394829,CA
2014-04-15,29.72,30.03,29.415,29.94,2959094,CA
2014-04-16,30.14,30.32,29.83,30.32,2005615,CA
2014-04-17,30.21,30.51,30.02,30.41,1713733,CA
2014-04-21,30.57,30.63,30.39,30.58,1725330,CA
2014-04-22,30.46,30.66,30.43,30.53,1333994,CA
2014-04-23,30.39,30.65,30.27,30.61,1556416,CA
2014-04-24,31.1,31.1,30.48,30.57,1542296,CA
2014-04-25,30.41,30.41,29.94,29.95,1801723,CA
2014-04-28,30.18,30.31,29.455,29.76,3393348,CA
2014-04-29,30.03,30.27,29.82,30.01,2117317,CA
2014-04-30,29.84,30.3,29.76,30.14,2554916,CA
2014-05-01,30.07,30.55,30.02,30.14,2121045,CA
2014-05-02,30.32,30.33,29.9,29.91,2711014,CA
2014-05-05,29.78,29.8,29.52,29.66,2144855,CA
2014-05-06,29.55,29.73,29.47,29.48,1984417,CA
2014-05-07,29.48,29.58,29.17,29.46,2587975,CA
2014-05-08,29.49,29.96,29.24,29.74,2525112,CA
2014-05-09,29.72,29.76,29.05,29.41,3701635,CA
2014-05-12,29.53,30.25,29.5,30.17,2163257,CA
2014-05-13,30.12,30.14,29.85,29.905,2158828,CA
2014-05-14,30.04,30.17,29.71,30.07,3350606,CA
2014-05-15,29.48,30.07,28.87,29.05,3956739,CA
2014-05-16,29.11,29.18,28.69,28.99,4201524,CA
2014-05-19,28.9,29.3,28.85,29.25,1673674,CA
2014-05-20,29.41,29.43,28.98,28.99,2874081,CA
2014-05-21,29.0,29.26,28.91,29.05,2322679,CA
2014-05-22,29.07,29.19,28.9,28.99,3714311,CA
2014-05-23,29.17,29.21,28.93,29.19,2549654,CA
2014-05-27,29.1,29.365,29.01,29.35,2903884,CA
2014-05-28,29.08,29.34,28.85,28.9,2447841,CA
2014-05-29,28.95,28.99,28.76,28.95,4109568,CA
2014-05-30,29.09,29.09,28.54,28.69,4498327,CA
2014-06-02,28.78,28.82,28.585,28.69,2429344,CA
2014-06-03,28.43,28.72,28.28,28.29,3948727,CA
2014-06-04,28.11,28.45,28.1,28.32,2345151,CA
2014-06-05,28.26,28.81,28.19,28.81,2535792,CA
2014-06-06,28.96,29.47,28.87,29.35,3879344,CA
2014-06-09,29.29,29.34,28.91,29.07,3203728,CA
2014-06-10,28.95,29.26,28.81,28.86,2715707,CA
2014-06-11,28.66,28.84,28.41,28.76,2578636,CA
2014-06-12,28.59,28.75,28.3,28.42,3025125,CA
2014-06-13,28.64,29.07,28.53,28.94,3433131,CA
2014-06-16,28.82,29.1,28.805,28.94,2133855,CA
2014-06-17,28.81,29.4,28.76,29.2,2833925,CA
2014-06-18,29.19,29.23,28.84,29.1,1949520,CA
2014-06-19,29.12,29.36,28.86,28.9,1768642,CA
2014-06-20,28.93,28.93,28.53,28.73,4194212,CA
2014-06-23,28.84,28.84,28.59,28.76,1830225,CA
2014-06-24,28.64,28.95,28.63,28.66,2051375,CA
2014-06-25,28.58,28.88,28.53,28.81,2334676,CA
2014-06-26,28.73,28.84,28.58,28.64,2314251,CA
2014-06-27,28.51,28.67,28.38,28.55,4489975,CA
2014-06-30,28.71,28.93,28.54,28.74,3442176,CA
2014-07-01,28.84,29.42,28.84,29.32,3097068,CA
2014-07-02,29.16,29.28,28.95,29.12,1970178,CA
2014-07-03,29.14,29.37,29.105,29.36,1270510,CA
2014-07-07,29.34,29.48,29.17,29.39,2900884,CA
2014-07-08,29.25,29.37,28.45,28.54,5453534,CA
2014-07-09,28.63,28.71,28.16,28.21,3579027,CA
2014-07-10,28.0,28.25,27.84,28.17,2331992,CA
2014-07-11,27.95,28.26,27.865,27.98,2183779,CA
2014-07-14,28.34,28.34,28.03,28.2,1774172,CA
2014-07-15,28.18,28.49,28.06,28.28,3548157,CA
2014-07-16,28.2,28.57,28.13,28.28,2503298,CA
2014-07-17,28.14,28.73,28.135,28.37,3509600,CA
2014-07-18,28.53,28.53,28.27,28.42,1931371,CA
2014-07-21,28.38,28.41,28.11,28.18,1291825,CA
2014-07-22,28.4,28.64,28.309,28.4,3041402,CA
2014-07-23,28.55,28.81,28.35,28.36,2342728,CA
2014-07-24,28.22,29.71,28.112,29.64,5240591,CA
2014-07-25,29.78,29.78,29.41,29.53,3231913,CA
2014-07-28,29.5,29.675,29.4,29.51,2643957,CA
2014-07-29,29.53,29.71,29.46,29.48,2533989,CA
2014-07-30,29.56,29.63,29.41,29.58,1477996,CA
2014-07-31,29.41,29.48,28.83,28.88,2796800,CA
2014-08-01,28.79,28.88,28.415,28.47,2425848,CA
2014-08-04,28.34,28.86,28.34,28.81,1972230,CA
2014-08-05,28.65,28.81,28.38,28.47,1529197,CA
2014-08-06,28.33,28.55,28.23,28.36,1999825,CA
2014-08-07,28.49,28.54,28.055,28.15,1698839,CA
2014-08-08,28.21,28.57,28.16,28.55,1766695,CA
2014-08-11,28.87,28.87,28.46,28.5,1365830,CA
2014-08-12,28.36,28.55,28.155,28.31,1477352,CA
2014-08-13,28.44,28.44,28.25,28.42,1244163,CA
2014-08-14,28.7,28.7,28.145,28.4,1930288,CA
2014-08-15,28.61,28.61,28.14,28.36,1648094,CA
2014-08-18,28.46,28.53,28.16,28.42,2322105,CA
2014-08-19,28.14,28.35,28.13,28.3,1258768,CA
2014-08-20,28.3,28.38,28.17,28.27,1064505,CA
2014-08-21,28.24,28.31,28.13,28.19,1799514,CA
2014-08-22,28.15,28.31,28.15,28.24,1379041,CA
2014-08-25,28.36,28.44,28.08,28.21,1266442,CA
2014-08-26,28.28,28.44,28.19,28.31,1108034,CA
2014-08-27,28.46,28.46,28.09,28.18,1711581,CA
2014-08-28,28.14,28.19,27.87,28.12,1032701,CA
2014-08-29,28.26,28.27,28.01,28.24,1525633,CA
2014-09-02,28.24,28.69,28.105,28.65,2982462,CA
2014-09-03,28.76,29.0,28.64,28.78,3799175,CA
2014-09-04,28.88,29.34,28.8,29.34,6868609,CA
2014-09-05,29.36,29.4699,29.07,29.22,2398932,CA
2014-09-08,29.12,29.36,29.08,29.27,2256972,CA
2014-09-09,28.94,29.26,28.87,28.88,1982273,CA
2014-09-10,29.01,29.04,28.75,28.83,1872893,CA
2014-09-11,28.63,28.85,28.61,28.84,1613328,CA
2014-09-12,28.77,28.77,28.37,28.5,1627161,CA
2014-09-15,28.49,28.58,28.21,28.29,1623147,CA
2014-09-16,28.22,28.65,28.1,28.555,1691614,CA
2014-09-17,28.55,28.77,28.46,28.58,1485133,CA
2014-09-18,28.86,28.86,28.63,28.78,976297,CA
2014-09-19,28.82,28.82,28.31,28.48,3035753,CA
2014-09-22,28.45,28.45,28.09,28.21,1859893,CA
2014-09-23,28.21,28.48,28.1636,28.35,3232246,CA
2014-09-24,28.28,28.45,28.085,28.42,2092232,CA
2014-09-25,28.36,28.405,27.89,27.925,2444708,CA
2014-09-26,27.89,27.97,27.66,27.89,1718865,CA
2014-09-29,27.7,27.815,27.54,27.64,2268668,CA
2014-09-30,27.62,28.0,27.53,27.94,2473808,CA
2014-10-01,27.87,27.87,27.11,27.13,3315881,CA
2014-10-02,27.04,27.26,26.82,27.18,2345988,CA
2014-10-03,27.32,27.6,27.21,27.46,1681429,CA
2014-10-06,27.52,27.73,27.4,27.43,1499957,CA
2014-10-07,27.26,27.34,26.8,26.81,1923702,CA
2014-10-08,26.77,27.085,26.455,27.05,4115097,CA
2014-10-09,26.98,27.185,26.48,26.58,2540978,CA
2014-10-10,26.49,26.69,25.9,25.9,3711464,CA
2014-10-13,25.99,26.03,25.48,25.52,3599714,CA
2014-10-14,25.64,25.895,25.57,25.73,3610459,CA
2014-10-15,25.3,25.865,25.26,25.74,5481102,CA
2014-10-16,25.25,25.94,25.25,25.82,3218360,CA
2014-10-17,26.26,26.61,26.0,26.35,6254295,CA
2014-10-20,26.19,26.66,26.07,26.61,3272132,CA
2014-10-21,26.57,27.62,26.57,27.56,4721699,CA
2014-10-22,27.55,27.72,27.33,27.41,6123575,CA
2014-10-23,27.55,28.09,26.955,27.75,7994779,CA
2014-10-24,27.85,28.45,27.74,28.43,3795422,CA
2014-10-27,28.42,28.65,28.05,28.09,3880048,CA
2014-10-28,28.14,28.63,28.06,28.63,2952360,CA
2014-10-29,28.71,28.83,28.28,28.49,2189759,CA
2014-10-30,28.28,28.69,28.28,28.63,2619933,CA
2014-10-31,29.29,29.29,28.94,29.06,2597770,CA
2014-11-03,29.05,29.38,29.05,29.17,2413833,CA
2014-11-04,29.06,29.46,29.03,29.38,2233779,CA
2014-11-05,29.48,29.61,29.33,29.465,1956103,CA
2014-11-06,29.51,29.75,29.4101,29.68,1758835,CA
2014-11-07,29.75,30.065,29.66,30.05,2706646,CA
2014-11-10,30.05,30.22,29.845,29.93,1910364,CA
2014-11-11,29.87,29.98,29.45,29.58,2486636,CA
2014-11-12,29.46,29.67,29.29,29.63,2640479,CA
2014-11-13,29.66,30.11,29.66,29.81,2599304,CA
2014-11-14,29.88,30.0,29.67,29.945,1947668,CA
2014-11-17,29.82,30.12,29.76,30.07,2004480,CA
2014-11-18,29.87,30.16,29.83,30.01,3428133,CA
2014-11-19,29.88,30.105,29.75,30.02,2667596,CA
2014-11-20,29.85,30.19,29.82,30.1,1817831,CA
2014-11-21,30.58,30.85,30.28,30.63,3331206,CA
2014-11-24,30.6,30.99,30.6,30.99,2935368,CA
2014-11-25,31.14,31.185,30.74,30.86,3764673,CA
2014-11-26,30.86,31.01,30.75,30.86,2538157,CA
2014-11-28,30.99,31.24,30.9,31.15,1215397,CA
2014-12-01,30.97,31.24,30.87,30.89,3057889,CA
2014-12-02,30.85,31.12,30.84,31.01,2913513,CA
2014-12-03,30.98,31.41,30.78,31.37,3528874,CA
2014-12-04,31.36,31.4,30.87,30.875,4525849,CA
2014-12-05,30.95,31.1,30.69,30.82,2707344,CA
2014-12-08,30.83,30.92,30.43,30.62,2365882,CA
2014-12-09,30.5,30.85,30.44,30.8,3006727,CA
2014-12-10,30.6,30.75,30.0,30.1,2563660,CA
2014-12-11,30.22,30.7,30.08,30.115,2676711,CA
2014-12-12,29.97,30.32,29.86,29.86,2985954,CA
2014-12-15,30.04,30.22,29.435,29.68,2452613,CA
2014-12-16,29.59,29.87,29.185,29.195,3269113,CA
2014-12-17,29.21,29.6801,28.83,29.6,3222372,CA
2014-12-18,30.16,30.64,30.105,30.55,3309037,CA
2014-12-19,30.49,31.19,30.49,30.915,5675313,CA
2014-12-22,30.75,31.23,30.65,31.18,2244065,CA
2014-12-23,31.37,31.73,31.25,31.33,2145305,CA
2014-12-24,31.47,31.59,31.27,31.31,696150,CA
2014-12-26,31.45,31.45,31.08,31.21,810407,CA
2014-12-29,31.08,31.22,30.92,30.93,1521464,CA
2014-12-30,30.93,31.2,30.7,30.79,1919709,CA
2014-12-31,30.83,31.01,30.42,30.45,1823883,CA
2015-01-02,30.7,30.89,30.28,30.69,3475466,CA
2015-01-05,30.51,30.84,30.44,30.78,3537823,CA
2015-01-06,30.81,30.915,30.13,30.265,4377451,CA
2015-01-07,30.34,30.78,30.24,30.62,3987771,CA
2015-01-08,30.88,31.26,30.78,31.11,3795972,CA
2015-01-09,31.06,31.35,30.9,31.115,3453493,CA
2015-01-12,31.24,31.4,30.8299,31.265,3500885,CA
2015-01-13,31.56,31.935,30.88,31.23,3005716,CA
2015-01-14,30.87,31.19,30.8,31.06,2773055,CA
2015-01-15,31.12,31.23,30.71,30.78,3360690,CA
2015-01-16,30.75,31.39,30.7,31.36,4217127,CA
2015-01-20,31.82,31.92,31.36,31.67,4979801,CA
2015-01-21,31.12,31.43,29.83,29.94,9491583,CA
2015-01-22,30.09,30.58,29.85,30.54,4867728,CA
2015-01-23,30.56,31.1,30.55,31.01,2873062,CA
2015-01-26,31.01,31.1,30.53,30.85,2797220,CA
2015-01-27,30.38,30.7,29.92,29.94,3969393,CA
2015-01-28,29.85,30.22,29.74,29.89,4056184,CA
2015-01-29,29.87,30.385,29.82,30.3,3182149,CA
2015-01-30,30.03,30.51,30.01,30.3,5799434,CA
2015-02-02,30.47,30.48,29.89,30.41,3909162,CA
2015-02-03,30.55,31.2,30.49,31.18,2956950,CA
2015-02-04,31.08,31.52,30.93,31.51,4415656,CA
2015-02-05,31.53,31.79,31.41,31.78,2767152,CA
2015-02-06,31.9,32.12,31.77,32.03,3345580,CA
2015-02-09,31.96,32.28,31.83,31.945,4501944,CA
2015-02-10,32.05,32.32,31.665,32.29,3435427,CA
2015-02-11,32.34,32.46,32.08,32.15,2232706,CA
2015-02-12,31.0,32.42,31.0,32.405,1957558,CA
2015-02-13,32.48,32.65,32.37,32.63,1959052,CA
2015-02-17,32.44,32.62,32.21,32.58,2199593,CA
2015-02-18,32.58,32.71,32.44,32.59,1900105,CA
2015-02-19,32.57,32.6318,32.44,32.52,2332382,CA
2015-02-20,32.55,32.849,32.36,32.83,1869065,CA
2015-02-23,32.85,32.85,32.54,32.59,2484956,CA
2015-02-24,32.42,32.74,32.27,32.7,1318498,CA
2015-02-25,32.72,33.11,32.6,33.11,2448235,CA
2015-02-26,33.24,33.31,32.76,32.82,2875598,CA
2015-02-27,32.48,32.68,31.81,32.52,2927090,CA
2015-03-02,32.51,32.84,32.47,32.84,3751139,CA
2015-03-03,32.66,32.7,32.17,32.2,2913544,CA
2015-03-04,32.11,32.25,31.74,31.91,3186064,CA
2015-03-05,31.96,32.13,31.685,31.96,2894743,CA
2015-03-06,31.96,31.975,31.625,31.71,2876627,CA
2015-03-09,31.66,31.92,31.59,31.86,2157176,CA
2015-03-10,31.54,31.67,31.31,31.31,2810581,CA
2015-03-11,30.17,31.48,30.17,31.22,2256984,CA
2015-03-12,31.26,31.63,31.22,31.595,2718334,CA
2015-03-13,31.51,31.68,31.24,31.39,2317437,CA
2015-03-16,31.71,31.71,31.36,31.4,4862387,CA
2015-03-17,31.21,31.73,31.0,31.55,4274687,CA
2015-03-18,31.57,32.65,31.48,32.365,3359608,CA
2015-03-19,32.43,32.695,32.25,32.35,2972016,CA
2015-03-20,32.72,32.995,32.58,32.9,4165788,CA
2015-03-23,32.94,33.24,32.78,33.05,3066625,CA
2015-03-24,33.0,33.42,32.81,32.89,2784482,CA
2015-03-25,32.86,32.953,31.87,31.875,3520279,CA
2015-03-26,31.61,32.02,31.49,31.83,2428566,CA
2015-03-27,31.91,32.35,31.86,32.29,2416448,CA
2015-03-30,32.44,32.785,32.42,32.71,1782688,CA
2015-03-31,32.46,32.835,32.37,32.61,1976798,CA
2015-04-01,31.14,32.15,31.12,32.13,5134608,CA
2015-04-02,32.22,32.42,31.875,31.93,2024420,CA
2015-04-06,31.69,32.565,31.3902,32.39,2250406,CA
2015-04-07,32.36,32.56,32.24,32.27,1495967,CA
2015-04-08,32.28,32.5,32.11,32.3,1853077,CA
2015-04-09,32.18,32.3,30.65,31.44,5273544,CA
2015-04-10,31.41,31.685,31.31,31.545,3222427,CA
2015-04-13,31.49,31.62,31.0,31.06,3594329,CA
2015-04-14,31.03,31.36,30.7201,31.275,2110122,CA
2015-04-15,31.26,31.91,31.23,31.81,2697086,CA
2015-04-16,31.64,31.9,31.43,31.855,1960312,CA
2015-04-17,31.59,31.76,31.04,31.2,3058340,CA
2015-04-20,31.42,31.87,31.2501,31.7,2023250,CA
2015-04-21,31.94,31.95,31.44,31.56,1656947,CA
2015-04-22,31.58,31.95,31.5,31.9,1387449,CA
2015-04-23,31.81,32.22,31.6801,32.07,1625514,CA
2015-04-24,32.19,32.48,31.9,32.235,2816450,CA
2015-04-27,32.15,32.245,31.69,31.745,2288241,CA
2015-04-28,31.64,32.19,31.64,32.18,1804363,CA
2015-04-29,32.01,32.34,31.85,32.19,1496364,CA
2015-04-30,31.92,32.2,31.625,31.77,2611692,CA
2015-05-01,31.86,32.08,31.77,31.85,2064276,CA
2015-05-04,31.83,32.11,31.79,31.8,2692768,CA
2015-05-05,31.78,31.9,31.36,31.405,2520050,CA
2015-05-06,31.45,31.62,31.17,31.45,2795158,CA
2015-05-07,31.35,31.73,31.16,31.4,4270257,CA
2015-05-08,31.81,32.25,31.02,31.6,6638421,CA
2015-05-11,31.45,31.66,31.03,31.08,3799483,CA
2015-05-12,30.97,31.455,30.63,31.28,3562478,CA
2015-05-13,31.23,31.61,31.1,31.53,2030504,CA
2015-05-14,31.76,32.03,31.53,32.02,1805636,CA
2015-05-15,32.11,32.11,31.66,31.69,2184383,CA
2015-05-18,31.54,31.98,31.51,31.75,2466111,CA
2015-05-19,31.74,31.87,31.6,31.73,1875942,CA
2015-05-20,31.7,31.79,31.29,31.36,2535064,CA
2015-05-21,31.29,31.65,31.19,31.6,1861588,CA
2015-05-22,31.5,31.62,31.25,31.33,1973084,CA
2015-05-26,30.93,31.07,30.58,30.75,2684172,CA
2015-05-27,30.68,31.25,30.66,31.175,2198791,CA
2015-05-28,31.01,31.18,30.6,30.7,2822998,CA
2015-05-29,30.61,30.72,30.3,30.45,3120476,CA
2015-06-01,29.97,30.39,29.41,30.11,4404732,CA
2015-06-02,30.06,30.1,29.73,29.9,2766298,CA
2015-06-03,29.96,30.25,29.86,30.02,2008581,CA
2015-06-04,29.83,30.14,29.56,29.625,3000307,CA
2015-06-05,29.47,29.82,29.32,29.67,2739485,CA
2015-06-08,29.62,29.87,29.39,29.44,2347954,CA
2015-06-09,29.32,29.72,29.2601,29.43,3052245,CA
2015-06-10,29.63,30.21,29.43,30.08,3013663,CA
2015-06-11,30.16,30.33,30.12,30.265,2377753,CA
2015-06-12,30.13,30.325,29.83,30.14,1820964,CA
2015-06-15,29.93,29.98,29.73,29.805,3509725,CA
2015-06-16,29.73,30.22,29.64,30.17,1932253,CA
2015-06-17,30.24,30.5,30.16,30.29,2143237,CA
2015-06-18,30.21,30.575,30.21,30.49,2002479,CA
2015-06-19,30.61,30.64,30.38,30.48,3365467,CA
2015-06-22,30.22,30.88,30.22,30.66,2149508,CA
2015-06-23,30.8,30.88,30.54,30.84,1865973,CA
2015-06-24,30.83,30.88,30.61,30.67,2575219,CA
2015-06-25,30.71,30.74,30.17,30.175,2152277,CA
2015-06-26,30.22,30.33,29.74,29.89,2307573,CA
2015-06-29,29.48,29.7,29.06,29.07,3054725,CA
2015-06-30,29.34,29.465,28.96,29.29,2747458,CA
2015-07-01,29.49,29.61,29.2692,29.51,2255475,CA
2015-07-02,29.56,29.75,29.38,29.53,1759633,CA
2015-07-06,29.27,29.74,28.9601,29.52,1850190,CA
2015-07-07,29.62,30.2199,29.15,30.08,4220366,CA
2015-07-08,29.85,30.25,29.73,29.83,3318746,CA
2015-07-09,30.26,30.45,29.98,29.985,1518047,CA
2015-07-10,30.31,30.49,30.1,30.34,1726017,CA
2015-07-13,30.46,30.71,30.4,30.66,1653055,CA
2015-07-14,30.7,30.785,30.49,30.5,2107461,CA
2015-07-15,30.36,30.62,30.21,30.52,1515386,CA
2015-07-16,30.73,30.82,30.56,30.71,1463729,CA
2015-07-17,30.72,30.76,30.39,30.53,1816992,CA
2015-07-20,30.53,30.62,30.27,30.49,2276698,CA
2015-07-21,30.49,30.635,30.38,30.59,3352024,CA
2015-07-22,30.42,30.67,30.11,30.14,2643691,CA
2015-07-23,30.32,30.52,29.86,29.9,4951472,CA
2015-07-24,29.81,29.99,28.9,29.08,6072904,CA
2015-07-27,28.95,29.23,28.72,28.75,3271502,CA
2015-07-28,28.83,29.14,28.4501,29.14,3869005,CA
2015-07-29,29.05,29.41,28.75,29.29,3024880,CA
2015-07-30,29.17,29.53,28.52,29.42,2286469,CA
2015-07-31,29.49,29.54,29.08,29.135,3443415,CA
2015-08-03,29.09,29.18,28.7,28.92,3070188,CA
2015-08-04,29.01,29.19,28.92,29.03,2475534,CA
2015-08-05,29.18,29.54,29.0,29.2,2431173,CA
2015-08-06,28.49,29.47,28.49,28.92,2761703,CA
2015-08-07,28.89,29.185,28.84,29.08,2743099,CA
2015-08-10,29.24,29.68,29.15,29.47,2107678,CA
2015-08-11,29.31,29.56,29.15,29.41,2739026,CA
2015-08-12,29.15,29.515,28.75,29.46,2536401,CA
2015-08-13,29.41,29.58,29.185,29.23,1727639,CA
2015-08-14,29.26,29.48,29.16,29.38,1608999,CA
2015-08-17,29.33,29.69,28.98,29.64,1572014,CA
2015-08-18,29.59,29.66,29.34,29.53,1729995,CA
2015-08-19,29.37,29.66,29.11,29.3,3306001,CA
2015-08-20,29.0,29.0,28.28,28.3,2720315,CA
2015-08-21,28.11,28.32,27.32,27.33,4432090,CA
2015-08-24,25.72,27.18,25.1562,26.47,7839446,CA
2015-08-25,26.72,26.78,25.535,25.57,5858597,CA
2015-08-26,26.22,26.69,25.9,26.61,4624660,CA
2015-08-27,26.9,27.19,26.58,27.13,2989480,CA
2015-08-28,27.0,27.41,26.99,27.26,3086350,CA
2015-08-31,27.07,27.53,27.01,27.29,3000169,CA
2015-09-01,26.67,26.88,26.4,26.52,5180443,CA
2015-09-02,26.87,27.2,26.53,27.2,3192854,CA
2015-09-03,27.19,27.58,27.19,27.46,4019837,CA
2015-09-04,27.04,27.67,26.85,27.07,3073657,CA
2015-09-08,27.57,28.1,27.31,28.08,3467186,CA
2015-09-09,28.14,28.25,27.33,27.39,3017126,CA
2015-09-10,27.37,27.83,27.28,27.52,3217511,CA
2015-09-11,27.36,27.84,27.21,27.72,2680883,CA
2015-09-14,27.76,27.85,27.53,27.74,1862734,CA
2015-09-15,27.69,28.255,27.62,28.11,1984475,CA
2015-09-16,28.13,28.36,27.55,28.22,2051782,CA
2015-09-17,28.08,28.34,27.852,27.95,1896273,CA
2015-09-18,27.55,27.89,27.0501,27.57,3162493,CA
2015-09-21,27.73,27.96,27.57,27.75,2741777,CA
2015-09-22,27.35,27.43,27.05,27.34,2229456,CA
2015-09-23,27.41,27.51,27.2,27.33,1567646,CA
2015-09-24,27.12,27.7,27.01,27.51,2561801,CA
2015-09-25,27.68,27.92,27.15,27.36,2747792,CA
2015-09-28,27.28,27.35,26.71,26.73,3105765,CA
2015-09-29,26.7,26.96,26.64,26.83,2478658,CA
2015-09-30,27.09,27.33,26.775,27.3,2612497,CA
2015-10-01,27.27,27.54,27.13,27.38,3060394,CA
2015-10-02,27.07,27.69,26.5122,27.68,2438039,CA
2015-10-05,27.97,28.5,27.83,28.34,2708026,CA
2015-10-06,28.26,28.605,28.16,28.45,2253539,CA
2015-10-07,28.64,28.74,28.24,28.63,2212709,CA
2015-10-08,28.49,28.85,28.45,28.78,3176727,CA
2015-10-09,28.83,29.05,28.7011,29.0,1667032,CA
2015-10-12,29.04,29.1,28.8,28.92,1097689,CA
2015-10-13,28.79,28.98,28.685,28.69,1330211,CA
2015-10-14,28.62,28.9061,28.26,28.64,1955185,CA
2015-10-15,28.65,29.01,28.57,28.89,2323150,CA
2015-10-16,28.99,28.99,28.58,28.92,3451195,CA
2015-10-19,28.83,28.8329,28.42,28.48,3904034,CA
2015-10-20,28.48,28.52,28.155,28.37,4527847,CA
2015-10-21,28.46,28.5,27.655,27.71,5183754,CA
2015-10-22,27.34,28.26,27.26,28.02,6209570,CA
2015-10-23,28.18,28.18,27.26,27.75,4019156,CA
2015-10-26,27.81,27.92,27.56,27.875,2355801,CA
2015-10-27,27.67,27.76,27.26,27.38,2348857,CA
2015-10-28,27.52,27.85,27.32,27.75,3289005,CA
2015-10-29,27.58,27.94,27.3,27.69,2819689,CA
2015-10-30,27.82,27.9,27.61,27.71,2349310,CA
2015-11-02,27.7,27.74,27.44,27.57,2881010,CA
2015-11-03,27.56,28.0,27.5,27.86,2917170,CA
2015-11-04,27.93,28.05,27.41,27.61,2856807,CA
2015-11-05,27.72,27.7201,27.19,27.44,2594717,CA
2015-11-06,27.37,27.5,27.18,27.4,3818117,CA
2015-11-09,27.33,27.35,26.83,27.07,2772558,CA
2015-11-10,27.0,27.09,26.68,27.06,2358344,CA
2015-11-11,27.19,27.3,27.04,27.2,2189487,CA
2015-11-12,27.04,27.21,26.78,26.79,1942538,CA
2015-11-13,26.75,26.99,26.35,26.53,2494674,CA
2015-11-16,26.93,26.99,26.49,26.87,3195110,CA
2015-11-17,26.56,27.065,26.33,26.9,2568831,CA
2015-11-18,26.97,28.13,26.9,28.04,4855175,CA
2015-11-19,28.1,28.505,27.69,28.34,3223299,CA
2015-11-20,28.51,28.53,28.09,28.28,2597946,CA
2015-11-23,28.23,28.51,28.17,28.18,1931016,CA
2015-11-24,28.06,28.32,27.9,28.2,2676821,CA
2015-11-25,28.2,28.23,28.065,28.08,1504242,CA
2015-11-27,28.07,28.295,28.07,28.2,959061,CA
2015-11-30,28.3,28.31,27.83,28.11,2853934,CA
2015-12-01,28.18,28.345,27.98,28.19,2419088,CA
2015-12-02,28.16,28.33,27.975,28.04,1906988,CA
2015-12-03,28.06,28.67,27.99,28.28,9446962,CA
2015-12-04,28.29,29.16,28.2704,29.0,4221979,CA
2015-12-07,28.95,29.03,28.2,28.44,3923631,CA
2015-12-08,28.25,28.39,27.92,27.94,3606880,CA
2015-12-09,27.87,28.19,27.41,27.57,2780116,CA
2015-12-10,27.55,27.88,27.5,27.69,2195824,CA
2015-12-11,27.33,27.62,27.09,27.15,1960514,CA
2015-12-14,27.71,27.765,27.16,27.74,3841038,CA
2015-12-15,27.96,28.34,27.839,28.13,3200515,CA
2015-12-16,28.53,28.62,28.16,28.6,3346162,CA
2015-12-17,28.66,28.69,28.15,28.5,3590097,CA
2015-12-18,28.52,28.52,28.19,28.22,6392037,CA
2015-12-21,28.37,28.5,27.91,28.095,3094602,CA
2015-12-22,28.14,28.67,28.125,28.66,2263666,CA
2015-12-23,28.81,29.22,28.71,29.18,2645676,CA
2015-12-24,29.17,29.2,28.87,28.97,724366,CA
2015-12-28,28.92,28.96,28.61,28.94,1281369,CA
2015-12-29,29.05,29.46,28.975,29.35,1935371,CA
2015-12-30,29.26,29.45,29.1,29.11,1317401,CA
2015-12-31,28.96,29.02,28.56,28.56,1954821,CA
2016-01-04,28.09,28.19,27.77,28.16,2665153,CA
2016-01-05,28.16,28.27,27.68,27.88,3101346,CA
2016-01-06,27.36,27.59,27.145,27.27,2911258,CA
2016-01-07,26.76,27.0,26.37,26.38,3658014,CA
2016-01-08,26.5,26.775,26.315,26.35,3200229,CA
2016-01-11,26.48,26.66,25.875,26.2,3438019,CA
2016-01-12,26.78,27.07,26.42,26.77,3618358,CA
2016-01-13,26.94,27.1,26.2,26.35,3821458,CA
2016-01-14,26.55,27.215,26.27,27.06,2870883,CA
2016-01-15,26.21,26.625,25.91,26.53,3810942,CA
2016-01-19,26.77,26.89,25.775,26.1,4204072,CA
2016-01-20,25.64,26.0,25.18,25.83,3260018,CA
2016-01-21,25.96,26.43,25.6,26.17,3174890,CA
2016-01-22,26.82,26.84,26.44,26.73,2655268,CA
2016-01-25,26.55,26.67,26.15,26.25,4111821,CA
2016-01-26,26.2,27.05,26.2,26.85,4212415,CA
2016-01-27,27.48,28.15,27.16,27.73,6790276,CA
2016-01-28,27.85,28.21,27.545,28.195,3816160,CA
2016-01-29,28.34,28.94,28.22,28.73,5516436,CA
2016-02-01,28.45,28.62,28.22,28.46,3327139,CA
2016-02-02,28.19,28.19,27.4,27.63,3792739,CA
2016-02-03,27.87,27.99,27.21,27.87,3478443,CA
2016-02-04,27.78,28.399,27.74,28.15,3229112,CA
2016-02-05,28.01,28.32,27.5,28.32,8009194,CA
2016-02-08,28.0,28.45,26.905,27.45,4677847,CA
2016-02-09,27.1,27.88,27.0,27.57,4127343,CA
2016-02-10,27.8,28.31,27.67,27.71,2868945,CA
2016-02-11,27.17,27.46,26.855,27.15,3871847,CA
2016-02-12,27.34,27.71,27.16,27.7,3268727,CA
2016-02-16,27.73,28.36,27.5,28.36,4307883,CA
2016-02-17,28.59,28.935,28.44,28.81,2840888,CA
2016-02-18,28.76,29.22,28.73,29.17,3643069,CA
2016-02-19,29.3,30.15,28.92,30.01,7481334,CA
2016-02-22,30.23,30.25,29.41,29.53,4165142,CA
2016-02-23,29.4,29.52,29.08,29.23,3560790,CA
2016-02-24,28.91,29.565,28.8199,29.51,2230990,CA
2016-02-25,29.59,29.79,29.26,29.78,1516158,CA
2016-02-26,29.94,29.96,29.3,29.38,2495518,CA
2016-02-29,29.35,29.68,29.23,29.29,2220481,CA
2016-03-01,29.5,30.08,29.48,30.07,2049052,CA
2016-03-02,29.9,30.06,29.45,29.61,3077381,CA
2016-03-03,29.5,29.85,29.32,29.81,1934790,CA
2016-03-04,29.88,29.94,29.45,29.56,1982425,CA
2016-03-07,29.42,29.94,29.19,29.77,1800873,CA
2016-03-08,29.5,29.835,29.265,29.6,2303776,CA
2016-03-09,29.67,30.27,29.47,30.07,3473845,CA
2016-03-10,30.04,30.3,29.525,29.99,2637188,CA
2016-03-11,30.28,30.56,30.13,30.54,2730045,CA
2016-03-14,30.38,30.51,30.2,30.32,2368103,CA
2016-03-15,30.34,30.49,29.95,30.28,2024371,CA
2016-03-16,30.27,30.72,30.04,30.7,3955491,CA
2016-03-17,30.61,31.05,30.5,30.92,2472530,CA
2016-03-18,30.21,30.92,30.21,30.74,4181325,CA
2016-03-21,30.77,31.23,30.48,31.08,2078018,CA
2016-03-22,30.98,31.27,30.82,31.11,1399868,CA
2016-03-23,31.09,31.11,30.49,30.6,2072552,CA
2016-03-24,30.48,30.86,30.3801,30.73,1542738,CA
2016-03-28,30.89,30.89,30.41,30.73,1682969,CA
2016-03-29,30.69,30.87,30.37,30.71,3708109,CA
2016-03-30,30.86,31.24,30.77,30.89,2233181,CA
2016-03-31,30.92,31.16,30.74,30.79,2703093,CA
2016-04-01,30.6,31.0,30.42,30.99,3513467,CA
2016-04-04,31.05,31.1,30.69,30.72,1828100,CA
2016-04-05,30.55,30.715,30.31,30.35,3685099,CA
2016-04-06,30.43,30.57,30.1572,30.49,2262776,CA
2016-04-07,30.25,30.53,30.02,30.07,2517198,CA
2016-04-08,30.27,30.46,30.0099,30.04,2171212,CA
2016-04-11,30.1,30.46,30.07,30.08,3040073,CA
2016-04-12,30.21,30.32,29.815,29.99,3126878,CA
2016-04-13,30.17,30.37,30.07,30.28,2607682,CA
2016-04-14,30.24,30.38,29.99,30.05,2305814,CA
2016-04-15,30.05,30.28,29.95,30.14,2465975,CA
2016-04-18,30.08,30.57,30.01,30.4,2086341,CA
2016-04-19,30.52,30.645,30.155,30.3,2005125,CA
2016-04-20,30.4,30.54,30.15,30.21,2573286,CA
2016-04-21,30.5,30.81,30.46,30.51,3441179,CA
2016-04-22,30.4,30.63,30.15,30.18,2390798,CA
2016-04-25,30.1,30.41,30.1,30.22,2584288,CA
2016-04-26,30.38,30.84,30.325,30.6,2298861,CA
2016-04-27,30.56,30.87,30.48,30.79,2107162,CA
2016-04-28,30.66,30.77,29.96,30.11,2973227,CA
2016-04-29,29.83,29.87,29.49,29.66,4616230,CA
2016-05-02,29.67,29.77,29.35,29.61,3896833,CA
2016-05-03,29.28,29.87,29.28,29.67,4082313,CA
2016-05-04,29.52,29.68,29.3722,29.41,2310913,CA
2016-05-05,29.47,29.625,29.34,29.36,2599402,CA
2016-05-06,29.28,29.71,29.12,29.71,1873478,CA
2016-05-09,29.68,29.91,29.59,29.81,2694197,CA
2016-05-10,29.91,30.18,29.83,30.15,2389850,CA
2016-05-11,29.98,30.23,29.81,29.96,2964339,CA
2016-05-12,31.25,31.8,31.11,31.48,6883618,CA
2016-05-13,31.41,31.8225,31.35,31.53,3549446,CA
2016-05-16,31.49,31.79,31.32,31.49,3290174,CA
2016-05-17,31.34,31.58,31.03,31.19,3028904,CA
2016-05-18,31.18,31.52,31.07,31.36,2694604,CA
2016-05-19,31.17,31.4,30.92,31.19,2147488,CA
2016-05-20,31.24,31.555,31.21,31.31,2780280,CA
2016-05-23,31.3,31.33,30.97,31.05,3140364,CA
2016-05-24,31.01,31.49,31.01,31.46,3042205,CA
2016-05-25,31.52,31.92,31.44,31.78,4434197,CA
2016-05-26,31.77,32.09,31.56,32.02,3029235,CA
2016-05-27,32.08,32.19,31.94,32.07,3218181,CA
2016-05-31,32.07,32.38,32.0,32.32,4237945,CA
2016-06-01,32.23,32.5,32.09,32.48,2671072,CA
2016-06-02,32.28,32.81,32.19,32.8,2779603,CA
2016-06-03,32.61,32.65,32.255,32.58,2401941,CA
2016-06-06,32.53,32.795,32.53,32.71,1499095,CA
2016-06-07,32.76,32.89,32.69,32.74,1642739,CA
2016-06-08,32.69,33.09,32.57,33.09,2886102,CA
2016-06-09,32.89,33.12,32.73,32.93,2290187,CA
2016-06-10,32.61,33.04,32.5,32.99,2602439,CA
2016-06-13,32.83,33.0,32.63,32.76,3668636,CA
2016-06-14,32.62,32.81,32.5,32.55,4117342,CA
2016-06-15,32.7,32.84,32.56,32.64,1912857,CA
2016-06-16,32.57,33.05,32.42,32.98,2213515,CA
2016-06-17,33.0,33.0,32.54,32.71,3159980,CA
2016-06-20,32.99,33.27,32.95,33.04,1724775,CA
2016-06-21,33.04,33.19,32.96,33.1,1777004,CA
2016-06-22,33.14,33.45,33.1042,33.22,1952471,CA
2016-06-23,33.37,33.58,33.24,33.575,1440974,CA
2016-06-24,32.31,32.9,31.99,32.0,4658880,CA
2016-06-27,31.81,32.0,31.08,31.26,2779303,CA
2016-06-28,31.48,31.66,31.24,31.62,2384487,CA
2016-06-29,31.77,32.315,31.675,32.25,2020620,CA
2016-06-30,32.37,32.83,32.19,32.83,2368954,CA
2016-07-01,32.73,32.88,32.65,32.78,2051302,CA
2016-07-05,32.73,32.9,32.63,32.83,2505816,CA
2016-07-06,32.75,33.05,32.445,32.99,2717097,CA
2016-07-07,32.98,33.26,32.3,33.13,2329650,CA
2016-07-08,33.37,33.8,33.16,33.77,2283969,CA
2016-07-11,33.8,34.13,33.78,34.03,1847046,CA
2016-07-12,34.17,34.34,34.08,34.3,2197255,CA
2016-07-13,34.44,34.47,34.28,34.34,2116985,CA
2016-07-14,34.07,34.355,34.03,34.23,2661711,CA
2016-07-15,34.25,34.34,34.04,34.17,2717895,CA
2016-07-18,34.1,34.31,34.06,34.18,2442836,CA
2016-07-19,34.19,34.385,33.86,33.97,1857786,CA
2016-07-20,34.13,34.37,34.02,34.27,2021979,CA
2016-07-21,34.23,34.28,34.01,34.07,1575242,CA
2016-07-22,34.15,34.42,34.03,34.4,1164629,CA
2016-07-25,34.38,34.52,34.19,34.52,2391354,CA
2016-07-26,34.57,34.735,34.38,34.68,2361253,CA
2016-07-27,34.62,34.72,34.43,34.55,4143697,CA
2016-07-28,34.15,34.56,33.83,34.46,3781090,CA
2016-07-29,34.52,34.75,34.34,34.65,3478490,CA
2016-08-01,34.69,34.99,34.575,34.85,2989123,CA
2016-08-02,34.65,34.84,33.58,33.6,4863434,CA
2016-08-03,33.64,33.94,33.54,33.63,2392122,CA
2016-08-04,33.73,33.93,33.71,33.74,2545361,CA
2016-08-05,33.95,34.09,33.91,34.05,1944699,CA
2016-08-08,34.09,34.19,33.825,33.87,1607190,CA
2016-08-09,33.92,34.23,33.891,34.03,1315585,CA
2016-08-10,34.11,34.31,34.09,34.22,1558853,CA
2016-08-11,34.27,34.49,33.75,34.35,1216685,CA
2016-08-12,34.23,34.31,34.11,34.2,1407665,CA
2016-08-15,34.2,34.48,34.04,34.35,1342572,CA
2016-08-16,34.22,34.32,34.0,34.16,1367328,CA
2016-08-17,34.12,34.12,33.72,33.93,2483699,CA
2016-08-18,33.95,34.155,33.95,34.03,1538673,CA
2016-08-19,33.98,34.27,33.951,34.16,1769583,CA
2016-08-22,34.1,34.17,33.95,34.07,1917318,CA
2016-08-23,34.06,34.33,33.95,34.25,2024488,CA
2016-08-24,34.16,34.25,34.035,34.11,1305248,CA
2016-08-25,34.02,34.165,33.91,33.91,2038059,CA
2016-08-26,33.98,34.36,33.9,34.08,2027438,CA
2016-08-29,34.05,34.4,33.82,34.29,1222579,CA
2016-08-30,34.38,34.38,34.06,34.28,1832443,CA
2016-08-31,34.17,34.24,33.875,33.91,2676872,CA
2016-09-01,33.95,34.06,33.645,33.91,2669996,CA
2016-09-02,34.11,34.26,34.0,34.19,1648464,CA
2016-09-06,34.11,34.2,33.91,34.08,1862263,CA
2016-09-07,34.11,34.35,34.06,34.35,1891158,CA
2016-09-08,34.28,34.28,33.99,34.08,1659955,CA
2016-09-09,33.8,33.92,33.04,33.07,2853999,CA
2016-09-12,32.86,33.36,32.44,33.25,3974516,CA
2016-09-13,32.99,33.12,32.05,32.13,4499033,CA
2016-09-14,32.1,32.55,32.02,32.24,3154305,CA
2016-09-15,32.17,32.495,31.97,32.47,2719490,CA
2016-09-16,32.4,32.4,31.33,31.95,5717373,CA
2016-09-19,32.06,32.33,31.99,32.13,2818653,CA
2016-09-20,32.32,32.62,32.23,32.32,2670816,CA
2016-09-21,32.36,32.75,32.32,32.72,1954008,CA
2016-09-22,32.96,33.0,32.6,32.76,1527101,CA
2016-09-23,32.81,33.0,32.63,32.63,1966939,CA
2016-09-26,32.43,32.54,32.34,32.45,1642310,CA
2016-09-27,32.47,32.705,32.4101,32.67,1499549,CA
2016-09-28,32.65,33.35,32.5,33.33,2824641,CA
2016-09-29,33.3,33.33,32.8,32.83,1528562,CA
2016-09-30,32.95,33.37,32.9,33.08,2488579,CA
2016-10-03,32.88,33.14,32.76,33.09,2263387,CA
2016-10-04,33.08,33.19,32.8,33.03,1956945,CA
2016-10-05,33.16,33.4,33.07,33.29,1587552,CA
2016-10-06,33.32,33.36,33.01,33.24,1901319,CA
2016-10-07,33.36,33.36,32.76,32.98,1540182,CA
2016-10-10,33.1,33.26,32.91,32.96,1349092,CA
2016-10-11,32.9,32.9,32.34,32.39,2148224,CA
2016-10-12,32.35,32.56,32.15,32.42,1511147,CA
2016-10-13,32.23,32.28,32.02,32.12,1780894,CA
2016-10-14,32.2,32.42,32.03,32.08,2220402,CA
2016-10-17,32.03,32.18,31.9,32.13,2066494,CA
2016-10-18,32.59,32.81,32.0,32.16,4033686,CA
2016-10-19,32.13,32.35,32.04,32.16,2496311,CA
2016-10-20,32.17,32.2,31.8701,32.07,3248579,CA
2016-10-21,32.01,32.22,31.86,32.2,1614387,CA
2016-10-24,32.44,32.64,32.37,32.62,1564516,CA
2016-10-25,32.47,32.71,32.25,32.41,2183680,CA
2016-10-26,32.32,32.54,32.18,32.33,1812394,CA
2016-10-27,32.47,32.59,31.885,32.07,2539877,CA
2016-10-28,32.5,32.89,30.45,30.74,4740280,CA
2016-10-31,30.69,30.96,30.635,30.74,2876219,CA
2016-11-01,30.85,30.98,30.52,30.78,3374505,CA
2016-11-02,30.78,30.99,30.57,30.84,3311283,CA
2016-11-03,30.99,31.1,30.63,30.7,1843555,CA
2016-11-04,30.55,31.01,30.53,30.68,1711707,CA
2016-11-07,31.14,31.64,31.08,31.51,1970588,CA
2016-11-08,31.51,31.63,31.22,31.56,1495515,CA
2016-11-09,30.9,31.94,30.7,31.74,3140172,CA
2016-11-10,31.9,32.21,31.27,31.89,2948446,CA
2016-11-11,31.8,32.23,31.74,32.07,3222694,CA
2016-11-14,32.19,32.37,31.22,31.33,4074235,CA
2016-11-15,31.05,31.62,31.0101,31.48,2600481,CA
2016-11-16,31.33,31.56,31.27,31.56,1809262,CA
2016-11-17,31.39,31.71,31.14,31.48,2573927,CA
2016-11-18,31.4,31.46,30.8446,31.01,2479628,CA
2016-11-21,31.14,31.465,30.94,31.41,2576544,CA
2016-11-22,31.44,31.6,31.3,31.58,1450610,CA
2016-11-23,31.58,31.73,31.5,31.6,1655459,CA
2016-11-25,31.6,31.935,31.6,31.78,757950,CA
2016-11-28,31.73,32.07,31.7,31.96,1889670,CA
2016-11-29,31.98,32.72,31.93,32.48,3540235,CA
2016-11-30,32.58,32.58,31.96,31.96,2786260,CA
2016-12-01,31.93,32.06,30.4,30.41,3942511,CA
2016-12-02,30.33,31.11,30.01,31.05,4219550,CA
2016-12-05,31.26,31.89,31.14,31.37,3729293,CA
2016-12-06,31.34,31.49,30.835,31.07,2517318,CA
2016-12-07,31.06,31.87,30.99,31.75,2450783,CA
2016-12-08,31.75,31.945,31.58,31.78,2198573,CA
2016-12-09,31.85,31.87,31.45,31.68,1460002,CA
2016-12-12,31.63,31.86,31.5,31.82,1593918,CA
2016-12-13,31.82,32.97,31.8,32.73,3931267,CA
2016-12-14,32.77,32.98,32.285,32.37,2878235,CA
2016-12-15,32.37,32.845,32.2,32.74,2181438,CA
2016-12-16,32.71,32.71,31.75,32.02,7675237,CA
2016-12-19,32.11,32.75,32.0,32.72,2347226,CA
2016-12-20,32.87,33.04,32.72,32.88,2021521,CA
2016-12-21,32.78,32.88,32.375,32.43,2516003,CA
2016-12-22,32.38,32.38,32.0,32.16,1842338,CA
2016-12-23,32.14,32.23,31.99,32.05,1129882,CA
2016-12-27,32.13,32.45,32.078,32.23,718552,CA
2016-12-28,32.29,32.38,31.93,31.97,769578,CA
2016-12-29,31.92,32.2,31.92,32.14,889866,CA
2016-12-30,32.18,32.43,31.68,31.77,1737123,CA
2017-01-03,32.06,32.35,31.85,32.29,1916215,CA
2017-01-04,32.14,33.03,32.11,32.81,3063886,CA
2017-01-05,32.76,33.17,32.76,33.08,2030516,CA
2017-01-06,33.03,33.29,32.8,33.19,2270720,CA
2017-01-09,33.12,33.45,33.01,33.25,2290366,CA
2017-01-10,33.23,33.24,32.86,33.01,2602167,CA
2017-01-11,32.75,33.06,32.65,33.0,2085904,CA
2017-01-12,33.01,33.15,32.66,33.06,1654494,CA
2017-01-13,33.16,33.235,32.99,33.09,1028490,CA
2017-01-17,33.07,33.1,32.63,32.8,1611711,CA
2017-01-18,32.79,32.87,32.57,32.7,1782620,CA
2017-01-19,32.7,32.81,32.52,32.55,2366550,CA
2017-01-20,32.7,32.77,32.42,32.57,3265185,CA
2017-01-23,32.54,32.75,32.25,32.45,2192610,CA
2017-01-24,32.48,33.125,32.38,32.95,3971024,CA
2017-01-25,31.53,32.01,30.92,31.31,8248776,CA
2017-01-26,31.39,31.75,30.93,31.34,4500828,CA
2017-01-27,31.49,31.69,31.02,31.13,3184404,CA
2017-01-30,31.08,31.16,30.72,31.13,4276080,CA
2017-01-31,31.21,31.41,30.93,31.27,3285103,CA
2017-02-01,31.3,31.41,30.825,30.95,3398855,CA
2017-02-02,30.84,31.495,30.62,31.43,3141446,CA
2017-02-03,31.6,31.98,31.53,31.86,3379421,CA
2017-02-06,31.82,31.95,31.7099,31.84,3150982,CA
2017-02-07,31.83,31.85,31.45,31.49,4891890,CA
2017-02-08,31.56,31.645,31.3,31.34,2888007,CA
2017-02-09,31.44,31.935,31.36,31.59,2422504,CA
2017-02-10,31.6,31.875,31.465,31.77,2263574,CA
2017-02-13,31.96,32.1,31.715,31.85,2095879,CA
2017-02-14,31.54,31.81,31.38,31.67,2182304,CA
2017-02-15,31.47,31.77,31.44,31.69,2111767,CA
2017-02-16,31.68,31.91,31.4,31.89,1544733,CA
2017-02-17,31.87,32.11,31.62,32.09,1887628,CA
2017-02-21,32.07,32.27,32.0,32.15,1846861,CA
2017-02-22,31.95,32.23,31.8578,32.22,1923623,CA
2017-02-23,32.32,32.42,32.18,32.25,1953594,CA
2017-02-24,32.21,32.64,32.06,32.63,2177423,CA
2017-02-27,32.54,32.66,32.31,32.57,2525599,CA
2017-02-28,32.53,32.61,32.06,32.27,2429704,CA
2017-03-01,32.52,32.89,32.365,32.75,2532130,CA
2017-03-02,32.66,32.77,32.46,32.63,1664381,CA
2017-03-03,32.47,32.63,32.21,32.48,1723337,CA
2017-03-06,32.42,32.96,32.14,32.82,3831727,CA
2017-03-07,32.51,32.61,31.815,31.97,3646880,CA
2017-03-08,31.95,32.22,31.74,32.05,2327917,CA
2017-03-09,32.18,32.2,31.93,32.13,1891671,CA
2017-03-10,32.17,32.54,32.17,32.4,1444512,CA
2017-03-13,32.33,32.73,32.16,32.6,2535908,CA
2017-03-14,32.56,32.67,32.24,32.33,1525075,CA
2017-03-15,32.54,32.75,32.345,32.69,1958625,CA
2017-03-16,32.74,32.89,32.17,32.35,2844560,CA
2017-03-17,32.63,32.905,32.36,32.43,8950492,CA
2017-03-20,32.43,32.59,32.22,32.35,1560133,CA
2017-03-21,32.49,32.58,31.82,31.86,3154035,CA
2017-03-22,31.94,32.085,31.7898,32.01,1251771,CA
2017-03-23,31.98,32.12,31.845,31.91,2445683,CA
2017-03-24,32.02,32.145,31.795,31.86,2539647,CA
2017-03-27,31.71,31.77,31.425,31.7,1709454,CA
2017-03-28,31.71,31.93,31.6,31.84,1625442,CA
2017-03-29,31.8,31.93,31.7,31.86,1460501,CA
2017-03-30,31.87,31.98,31.65,31.78,1788032,CA
2017-03-31,31.76,31.905,31.7,31.72,1636758,CA
2017-04-03,31.78,31.93,31.3,31.59,3170434,CA
2017-04-04,31.5,31.68,31.4,31.65,2033366,CA
2017-04-05,31.67,32.07,31.51,31.73,2169257,CA
2017-04-06,31.66,31.89,31.575,31.8,1990977,CA
2017-04-07,31.85,31.97,31.69,31.88,1588982,CA
2017-04-10,31.83,32.04,31.75,31.82,1974460,CA
2017-04-11,31.75,31.99,31.61,31.98,1592410,CA
2017-04-12,31.92,32.0199,31.68,31.71,2050054,CA
2017-04-13,31.75,32.01,31.63,31.65,1631570,CA
2017-04-17,31.78,31.87,31.62,31.79,1057915,CA
2017-04-18,31.72,31.93,31.66,31.86,1049916,CA
2017-04-19,31.96,32.24,31.9,32.0,1651714,CA
2017-04-20,32.18,32.215,31.81,32.14,3116107,CA
2017-04-21,32.2,32.27,31.93,31.93,1956304,CA
2017-04-24,32.29,32.55,32.04,32.53,2182568,CA
2017-04-25,32.57,32.71,32.535,32.6,1782395,CA
2017-04-26,32.65,32.85,32.56,32.7,1211585,CA
2017-04-27,32.71,32.89,32.3199,32.85,1418238,CA
2017-04-28,32.86,32.91,32.43,32.83,2764726,CA
2017-05-01,32.93,32.94,32.62,32.8,1402496,CA
2017-05-02,32.85,32.85,32.55,32.61,1820889,CA
2017-05-03,32.6,32.785,32.53,32.72,2264789,CA
2017-05-04,32.78,33.02,32.7201,32.96,1836764,CA
2017-05-05,33.08,33.15,32.65,32.69,2955812,CA
2017-05-08,32.67,32.72,32.31,32.32,3328304,CA
2017-05-09,32.28,32.29,31.965,32.05,3437376,CA
2017-05-10,32.07,32.35,31.91,32.27,3433439,CA
2017-05-11,32.22,32.22,31.65,32.04,4386971,CA
2017-05-12,33.28,33.35,31.385,31.61,6130906,CA
2017-05-15,31.55,31.77,31.395,31.69,3987449,CA
2017-05-16,31.7,31.845,31.39,31.71,3677980,CA
2017-05-17,31.46,31.65,31.105,31.21,3513115,CA
2017-05-18,31.26,31.3577,30.92,31.04,3157792,CA
2017-05-19,31.13,31.345,30.93,31.26,2902655,CA
2017-05-22,31.28,31.93,31.17,31.89,4941309,CA
2017-05-23,31.77,31.8,31.46,31.5,3369458,CA
2017-05-24,31.58,31.8,31.08,31.61,2038631,CA
2017-05-25,31.69,31.97,31.6,31.91,1552006,CA
2017-05-26,31.91,32.01,31.81,31.82,1187514,CA
2017-05-30,31.72,31.945,31.52,31.9,1910163,CA
2017-05-31,31.94,31.96,31.6,31.77,2423064,CA
2017-06-01,31.84,31.93,31.72,31.87,2137891,CA
2017-06-02,31.97,32.21,31.865,32.19,2330254,CA
2017-06-05,31.97,32.32,31.71,31.93,2522178,CA
2017-06-06,31.8,32.21,31.7,32.15,2174855,CA
2017-06-07,32.17,32.3,31.82,32.03,2484820,CA
2017-06-08,31.99,32.18,31.86,31.97,1738455,CA
2017-06-09,31.89,32.01,31.275,31.71,3547657,CA
2017-06-12,31.47,32.25,31.37,32.13,4648613,CA
2017-06-13,32.1,32.435,31.62,32.17,2823641,CA
2017-06-14,32.28,32.28,31.555,31.73,2526205,CA
2017-06-15,31.5,31.95,31.44,31.84,2671006,CA
2017-06-16,31.78,31.81,31.4471,31.67,9378782,CA
2017-06-19,31.91,32.05,31.75,31.9,2081812,CA
2017-06-20,31.88,32.08,31.5,31.58,2029744,CA
2017-06-21,35.62,36.54,35.54,35.8,15609832,CA
2017-06-22,35.8,35.82,34.97,35.11,7941855,CA
2017-06-23,35.11,35.11,34.83,34.98,5111054,CA
2017-06-26,35.06,35.27,34.75,34.81,2617492,CA
2017-06-27,34.65,35.05,34.53,34.62,3858011,CA
2017-06-28,34.73,35.07,34.72,34.91,4314981,CA
2017-06-29,34.86,34.86,34.06,34.27,2585944,CA
2017-06-30,34.41,34.72,34.21,34.47,3427888,CA
2017-07-03,34.58,34.58,34.125,34.16,1104367,CA
2017-07-05,34.1,34.505,33.75,34.48,3102862,CA
2017-07-06,34.13,34.18,33.77,33.9,3173076,CA
2017-07-07,34.0,34.5,33.97,34.34,2116385,CA
2017-07-10,34.14,34.39,34.06,34.3,2506486,CA
2017-07-11,34.31,34.46,34.17,34.31,1593334,CA
2017-07-12,34.36,34.52,34.29,34.32,2645642,CA
2017-07-13,34.33,34.51,34.26,34.44,2723326,CA
2017-07-14,34.61,34.61,34.43,34.48,1341090,CA
2017-07-17,34.44,34.54,34.34,34.5,1872905,CA
2017-07-18,34.34,34.46,33.935,34.06,2139892,CA
2017-07-19,34.03,34.77,33.99,34.59,2875243,CA
2017-07-20,34.64,34.725,34.5,34.64,1788556,CA
2017-07-21,34.47,34.7,34.33,34.42,4153589,CA
2017-07-24,34.43,34.78,34.26,34.73,2640044,CA
2017-07-25,34.81,35.18,34.68,35.03,3435844,CA
2017-07-26,35.03,35.15,34.52,34.65,1921204,CA
2017-07-27,34.65,35.01,30.88,31.1,11356869,CA
2017-07-28,31.43,31.49,30.45,30.94,5188339,CA
2017-07-31,31.05,31.22,30.85,31.04,8130972,CA
2017-08-01,31.07,31.35,30.94,31.22,3437511,CA
2017-08-02,31.02,31.13,30.78,30.85,3055661,CA
2017-08-03,31.75,32.15,31.3735,31.85,4723191,CA
2017-08-04,31.95,32.055,31.72,31.99,2237697,CA
2017-08-07,32.0,32.37,31.91,32.32,3080192,CA
2017-08-08,32.24,32.55,32.17,32.22,3133222,CA
2017-08-09,32.2,32.57,32.1,32.55,3356785,CA
2017-08-10,32.36,32.37,31.98,32.05,3885427,CA
2017-08-11,32.18,32.3,31.945,31.99,2383412,CA
2017-08-14,32.24,32.74,32.21,32.67,2890400,CA
2017-08-15,32.6,32.8662,32.42,32.5,2695512,CA
2017-08-16,32.6,32.87,32.47,32.66,2021541,CA
2017-08-17,32.51,32.68,32.36,32.38,2730811,CA
2017-08-18,32.34,32.56,32.04,32.37,2864650,CA
2017-08-21,32.4,32.6,32.37,32.56,2171028,CA
2017-08-22,32.49,32.66,32.44,32.51,2096041,CA
2017-08-23,32.39,32.6,32.34,32.39,2704987,CA
2017-08-24,32.47,32.62,32.33,32.42,2652919,CA
2017-08-25,32.55,32.69,32.47,32.5,1273325,CA
2017-08-28,32.63,32.64,32.45,32.61,1446764,CA
2017-08-29,32.45,32.81,32.405,32.67,1966668,CA
2017-08-30,32.59,32.99,32.49,32.93,1883895,CA
2017-08-31,32.9,33.28,32.9,33.18,1802725,CA
2017-09-01,33.27,33.43,33.12,33.26,1059296,CA
2017-09-05,33.25,33.41,32.76,33.02,1739186,CA
2017-09-06,33.13,33.13,32.86,33.07,1657036,CA
2017-09-07,33.2,33.31,33.005,33.25,1242312,CA
2017-09-08,33.2,33.3,33.08,33.16,893293,CA
2017-09-11,33.41,33.51,33.24,33.41,1392777,CA
2017-09-12,33.46,33.555,33.37,33.55,1006246,CA
2017-09-13,33.5,33.58,33.25,33.46,1094314,CA
2017-09-14,33.34,33.37,33.1,33.17,1204341,CA
2017-09-15,33.17,33.22,32.89,33.1,2939591,CA
2017-09-18,33.17,33.36,32.905,32.99,2188293,CA
2017-09-19,33.04,33.04,32.7,32.9,2082999,CA
2017-09-20,32.98,33.0,32.39,32.61,1866052,CA
2017-09-21,32.52,32.67,32.35,32.36,1889282,CA
2017-09-22,32.34,32.73,32.27,32.68,1670815,CA
2017-09-25,32.62,33.02,32.49,33.01,1915417,CA
2017-09-26,33.11,33.315,32.98,33.16,1838738,CA
2017-09-27,32.57,33.3532,32.57,33.25,1377757,CA
2017-09-28,33.09,33.18,32.825,33.01,1717248,CA
2017-09-29,33.0,33.405,32.94,33.38,1322320,CA
2017-10-02,33.36,33.73,33.25,33.67,1148022,CA
2017-10-03,33.66,33.68,33.42,33.57,1328550,CA
2017-10-04,33.56,33.7,33.33,33.66,857504,CA
2017-10-05,33.78,33.98,33.65,33.94,1043602,CA
2017-10-06,33.89,33.97,33.65,33.86,936191,CA
2017-10-09,33.86,33.9,33.45,33.57,1564252,CA
2017-10-10,33.58,33.75,33.46,33.64,1487428,CA
2017-10-11,33.52,33.67,33.38,33.63,1219876,CA
2017-10-12,33.68,33.99,33.64,33.92,1295747,CA
2017-10-13,34.05,34.165,33.83,33.88,1136138,CA
2017-10-16,33.87,33.88,33.41,33.71,1877569,CA
2017-10-17,33.69,33.74,33.54,33.59,1594706,CA
2017-10-18,33.57,33.84,33.41,33.73,1946303,CA
2017-10-19,33.68,33.99,33.6,33.93,1233168,CA
2017-10-20,33.94,34.15,33.84,34.1,1261554,CA
2017-10-23,34.18,34.41,34.05,34.29,1645126,CA
2017-10-24,34.27,34.35,33.83,34.29,2236048,CA
2017-10-25,34.18,34.33,33.86,34.13,1793667,CA
2017-10-26,33.0,33.28,31.45,32.63,5181807,CA
2017-10-27,32.64,33.11,32.54,32.87,4022586,CA
2017-10-30,32.74,32.89,32.32,32.32,2549603,CA
2017-10-31,32.41,32.49,32.23,32.38,2609597,CA
2017-11-01,32.56,32.99,32.355,32.93,2359355,CA
2017-11-02,32.83,32.93,32.41,32.41,2057387,CA
2017-11-03,32.41,32.76,32.24,32.65,2350985,CA
2017-11-06,32.58,32.73,32.44,32.45,1197582,CA
2017-11-07,32.47,32.6,32.25,32.3,1729539,CA
2017-11-08,32.33,32.68,32.25,32.62,1431621,CA
2017-11-09,32.36,32.47,32.0,32.26,1852286,CA
2017-11-10,32.15,32.45,32.07,32.45,1677410,CA
2017-11-13,32.29,32.41,32.24,32.32,1437966,CA
2017-11-14,32.21,32.48,32.16,32.31,2145434,CA
2017-11-15,32.26,32.39,31.97,32.12,2111318,CA
2017-11-16,32.1,32.6,32.1,32.58,2143039,CA
2017-11-17,32.57,32.62,32.26,32.51,1997190,CA
2017-11-20,32.47,32.63,32.27,32.53,1393969,CA
2017-11-21,32.77,32.79,32.325,32.58,2136289,CA
2017-11-22,32.58,32.72,32.43,32.45,1149291,CA
2017-11-24,32.44,32.71,32.43,32.63,673050,CA
2017-11-27,32.69,33.0,32.575,32.63,1426403,CA
2017-11-28,32.67,32.81,32.4,32.69,1676665,CA
2017-11-29,32.49,32.94,32.49,32.58,2321918,CA
2017-11-30,32.71,33.21,32.6,33.07,2550549,CA
2017-12-01,32.92,33.24,32.5104,33.19,1613467,CA
2017-12-04,33.42,33.65,33.14,33.28,2875155,CA
2017-12-05,33.38,33.565,33.22,33.22,1857766,CA
2017-12-06,33.28,33.465,33.18,33.3,1705119,CA
2017-12-07,33.25,33.29,32.97,33.17,1772571,CA
2017-12-08,33.33,33.52,33.23,33.48,1324012,CA
2017-12-11,33.43,33.58,33.21,33.33,1815255,CA
2017-12-12,33.28,33.67,33.2554,33.49,1456019,CA
2017-12-13,33.56,33.65,33.28,33.36,1544926,CA
2017-12-14,33.43,33.55,33.125,33.19,1458613,CA
2017-12-15,33.29,33.815,33.01,33.71,3273230,CA
2017-12-18,33.94,34.08,33.65,33.74,1782118,CA
2017-12-19,33.8,33.98,33.64,33.65,1646565,CA
2017-12-20,33.78,33.9,33.49,33.55,1674876,CA
2017-12-21,33.66,33.73,33.425,33.51,1157846,CA
2017-12-22,33.46,33.655,33.41,33.52,1915012,CA
2017-12-26,33.44,33.73,33.44,33.65,821284,CA
2017-12-27,33.73,33.74,33.42,33.5,1089529,CA
2017-12-28,33.59,33.59,33.37,33.5,885986,CA
2017-12-29,33.44,33.56,33.25,33.28,1535625,CA
2018-01-02,33.46,33.64,33.105,33.58,2112230,CA
2018-01-03,33.58,33.91,33.4,33.71,2473596,CA
2018-01-04,33.78,33.97,33.69,33.78,2209671,CA
2018-01-05,33.97,34.08,33.8,34.03,1719257,CA
2018-01-08,33.89,33.99,33.54,33.87,1892916,CA
2018-01-09,33.86,33.92,33.58,33.76,1736683,CA
2018-01-10,33.71,33.885,33.45,33.48,2562193,CA
2018-01-11,33.63,33.82,33.35,33.82,1515186,CA
2018-01-12,33.86,34.21,33.7741,34.09,1454839,CA
2018-01-16,34.26,34.55,34.0,34.02,2111418,CA
2018-01-17,34.28,34.525,34.15,34.47,1288965,CA
2018-01-18,34.44,34.61,33.92,34.19,2296643,CA
2018-01-19,34.19,34.43,33.91,34.07,2968954,CA
2018-01-22,34.08,34.73,33.98,34.72,2506575,CA
2018-01-23,34.63,35.1,34.55,34.75,2356683,CA
2018-01-24,34.95,35.26,34.73,34.9,2501853,CA
2018-01-25,35.06,35.46,34.93,35.13,3259486,CA
2018-01-26,35.31,35.92,35.14,35.9,2269313,CA
2018-01-29,35.79,35.93,35.56,35.64,2105468,CA
2018-01-30,35.49,35.92,35.22,35.55,3481305,CA
2018-01-31,35.75,36.56,35.18,35.85,4527763,CA
2018-02-01,35.74,35.89,35.23,35.38,3488422,CA
2018-02-02,34.53,35.4,34.53,34.97,3037256,CA
2018-02-05,34.94,35.05,33.55,33.56,4572939,CA
2018-02-06,33.08,33.825,32.64,33.7,4117675,CA
2018-02-07,33.55,34.4,33.45,34.0,4136564,CA
2013-02-08,23.87,24.31,23.595,24.19,3552395,CBG
2013-02-11,24.2,24.47,23.88,24.13,3285741,CBG
2013-02-12,24.17,24.46,24.13,24.26,1903335,CBG
2013-02-13,24.39,24.85,24.33,24.5,3807986,CBG
2013-02-14,24.35,24.86,24.35,24.7,3224715,CBG
2013-02-15,24.58,24.62,23.97,24.28,4357009,CBG
2013-02-19,24.36,24.5,24.145,24.5,1960636,CBG
2013-02-20,24.44,24.47,23.69,23.84,5024548,CBG
2013-02-21,23.87,24.0,23.32,23.57,4994810,CBG
2013-02-22,23.77,23.97,23.5,23.91,2176813,CBG
2013-02-25,24.0,24.39,23.24,23.24,3665493,CBG
2013-02-26,23.43,23.555,23.17,23.42,2453460,CBG
2013-02-27,23.34,24.11,23.18,23.89,2844125,CBG
2013-02-28,23.86,24.529,23.8,24.17,3522287,CBG
2013-03-01,23.87,24.61,23.85,24.36,3512183,CBG
2013-03-04,24.3,24.71,24.15,24.58,1945292,CBG
2013-03-05,24.73,24.99,24.62,24.74,2937063,CBG
2013-03-06,24.86,24.94,24.45,24.48,2529353,CBG
2013-03-07,24.48,24.66,24.4,24.53,2242198,CBG
2013-03-08,24.69,24.8,24.29,24.64,2614028,CBG
2013-03-11,24.64,25.26,24.64,25.22,3733452,CBG
2013-03-12,25.13,25.445,25.02,25.31,2834498,CBG
2013-03-13,25.29,25.38,24.98,25.36,2038861,CBG
2013-03-14,25.39,25.45,25.09,25.2,2314128,CBG
2013-03-15,25.1,25.12,24.65,24.93,3222974,CBG
2013-03-18,24.55,25.21,24.5,25.18,2937608,CBG
2013-03-19,25.27,25.3,24.39,24.46,2530342,CBG
2013-03-20,24.69,25.07,24.64,24.83,2284998,CBG
2013-03-21,24.62,24.785,24.28,24.51,2230297,CBG
2013-03-22,24.65,25.02,24.5,24.71,1887330,CBG
2013-03-25,24.87,25.195,24.61,24.68,2874908,CBG
2013-03-26,24.77,25.115,24.71,25.02,1960164,CBG
2013-03-27,24.8,25.13,24.69,25.11,1890896,CBG
2013-03-28,25.13,25.3,24.88,25.25,2431019,CBG
2013-04-01,25.28,25.28,24.3,24.44,2863534,CBG
2013-04-02,24.61,24.76,24.28,24.4,1668980,CBG
2013-04-03,24.48,24.53,23.88,23.93,4060064,CBG
2013-04-04,23.93,24.3,23.71,24.28,3223688,CBG
2013-04-05,23.79,24.23,23.66,24.22,1405033,CBG
2013-04-08,24.3,24.95,24.292,24.93,1453532,CBG
2013-04-09,25.0,25.22,24.78,25.01,2038380,CBG
2013-04-10,25.08,25.51,24.97,25.51,2376576,CBG
2013-04-11,25.51,25.69,25.39,25.5,1908213,CBG
2013-04-12,25.36,25.46,25.1,25.29,1856371,CBG
2013-04-15,25.16,25.16,24.1,24.12,2025661,CBG
2013-04-16,24.33,24.58,24.15,24.31,2374812,CBG
2013-04-17,24.07,24.09,23.31,23.7,3427654,CBG
2013-04-18,23.75,23.97,23.3,23.5,1722743,CBG
2013-04-19,23.51,23.84,23.17,23.83,2868018,CBG
2013-04-22,23.88,23.96,23.34,23.71,2204033,CBG
2013-04-23,23.93,24.28,23.7875,24.17,2140596,CBG
2013-04-24,24.21,24.62,24.09,24.61,1723558,CBG
2013-04-25,24.69,24.975,24.48,24.75,2975444,CBG
2013-04-26,24.45,24.51,23.78,24.18,2866787,CBG
2013-04-29,24.28,24.7,24.22,24.35,1396700,CBG
2013-04-30,24.33,24.4,23.93,24.22,2610515,CBG
2013-05-01,24.1,24.33,23.99,24.04,2424509,CBG
2013-05-02,24.19,24.27,23.95,24.02,1939393,CBG
2013-05-03,24.36,24.62,24.05,24.15,1761114,CBG
2013-05-06,24.16,24.43,24.03,24.22,2059328,CBG
2013-05-07,24.36,24.63,24.3,24.44,3347728,CBG
2013-05-08,24.38,24.65,24.15,24.57,1945065,CBG
2013-05-09,24.56,24.63,24.23,24.31,1720030,CBG
2013-05-10,24.38,24.44,24.05,24.1,2320322,CBG
2013-05-13,24.05,24.16,23.85,24.03,2908048,CBG
2013-05-14,24.08,24.56,24.0501,24.51,2554844,CBG
2013-05-15,24.51,25.21,24.4,25.18,3426629,CBG
2013-05-16,25.08,25.2,24.65,24.72,2631018,CBG
2013-05-17,24.79,24.95,24.52,24.78,1870508,CBG
2013-05-20,24.71,24.94,24.6,24.61,2274748,CBG
2013-05-21,24.6,25.16,24.43,25.08,3336489,CBG
2013-05-22,25.08,25.365,24.06,24.23,3479463,CBG
2013-05-23,23.97,24.04,23.55,23.89,2684896,CBG
2013-05-24,23.74,23.75,23.29,23.39,2082615,CBG
2013-05-28,23.82,24.07,23.45,23.74,3497204,CBG
2013-05-29,23.49,23.6,22.97,23.39,2719724,CBG
2013-05-30,23.44,23.655,23.27,23.41,1574292,CBG
2013-05-31,23.32,23.6,23.18,23.18,2964071,CBG
2013-06-03,23.24,23.43,22.71,23.21,3234874,CBG
2013-06-04,23.2,23.38,22.86,23.05,2695421,CBG
2013-06-05,22.96,23.1888,22.41,22.51,3208892,CBG
2013-06-06,22.48,23.18,22.34,23.17,3334428,CBG
2013-06-07,23.37,23.49,23.0769,23.44,1765364,CBG
2013-06-10,23.5,23.56,23.075,23.2,1646555,CBG
2013-06-11,22.88,23.11,22.65,22.9,1691413,CBG
2013-06-12,23.08,23.12,22.47,22.56,2971108,CBG
2013-06-13,22.51,22.98,22.42,22.92,2983102,CBG
2013-06-14,22.9,23.31,22.61,22.67,1768793,CBG
2013-06-17,22.87,22.97,22.63,22.81,2042644,CBG
2013-06-18,22.89,23.27,22.64,23.05,2783795,CBG
2013-06-19,23.05,23.11,22.07,22.28,4802032,CBG
2013-06-20,22.03,22.03,21.34,21.61,5796258,CBG
2013-06-21,21.85,21.855,21.02,21.5,5297023,CBG
2013-06-24,21.24,21.94,20.59,21.45,5147478,CBG
2013-06-25,21.72,22.11,21.5,21.99,2412296,CBG
2013-06-26,22.23,22.89,22.18,22.58,3656657,CBG
2013-06-27,22.78,23.27,22.715,23.22,3038018,CBG
2013-06-28,23.09,23.45,22.92,23.36,5080624,CBG
2013-07-01,23.55,23.57,23.04,23.3,3799052,CBG
2013-07-02,23.29,23.62,23.03,23.2,2075262,CBG
2013-07-03,23.05,23.41,22.91,23.34,787555,CBG
2013-07-05,23.53,23.65,23.08,23.43,1781789,CBG
2013-07-08,23.53,23.62,23.24,23.29,2198762,CBG
2013-07-09,23.36,23.79,23.32,23.51,1418885,CBG
2013-07-10,23.47,23.6,23.24,23.43,1357423,CBG
2013-07-11,23.82,23.98,23.53,23.95,1753691,CBG
2013-07-12,23.94,24.16,23.71,24.07,2081998,CBG
2013-07-15,24.05,24.11,23.86,24.04,1205385,CBG
2013-07-16,24.08,24.31,23.84,23.88,1862459,CBG
2013-07-17,23.99,24.11,23.84,24.04,2455148,CBG
2013-07-18,24.06,24.17,24.02,24.13,3353466,CBG
2013-07-19,24.07,24.33,24.02,24.3,1886926,CBG
2013-07-22,24.3,24.37,24.08,24.2,1457053,CBG
2013-07-23,24.28,24.46,24.2,24.37,1579920,CBG
2013-07-24,24.43,24.48,24.04,24.36,2044902,CBG
2013-07-25,24.25,24.5,24.1,24.48,2033498,CBG
2013-07-26,23.71,24.19,23.43,24.09,4524999,CBG
2013-07-29,24.09,24.12,23.74,23.75,1979281,CBG
2013-07-30,23.8,24.155,23.58,23.8,2764876,CBG
2013-07-31,23.92,23.93,22.94,23.17,5868123,CBG
2013-08-01,23.36,23.5,23.18,23.23,3206850,CBG
2013-08-02,23.16,23.52,23.12,23.2,3179560,CBG
2013-08-05,23.19,23.325,22.99,23.13,2494160,CBG
2013-08-06,23.09,23.23,23.0,23.05,1981548,CBG
2013-08-07,23.0,23.1,22.88,22.91,2140784,CBG
2013-08-08,23.0,23.22,22.87,23.17,2210944,CBG
2013-08-09,23.09,23.59,23.05,23.31,1476183,CBG
2013-08-12,23.28,23.35,23.02,23.3,2211835,CBG
2013-08-13,23.3,23.335,22.87,22.94,2494266,CBG
2013-08-14,22.97,23.155,22.79,22.85,2463095,CBG
2013-08-15,22.6,22.65,21.99,22.04,2332410,CBG
2013-08-16,21.96,22.03,21.565,21.6,2899037,CBG
2013-08-19,21.28,21.685,21.24,21.27,4707636,CBG
2013-08-20,21.32,22.15,21.28,21.99,3170208,CBG
2013-08-21,21.94,22.02,21.53,21.72,2459061,CBG
2013-08-22,21.76,21.85,21.64,21.72,2023111,CBG
2013-08-23,21.72,21.935,21.659,21.91,2291091,CBG
2013-08-26,21.89,22.01,21.7,21.76,1837245,CBG
2013-08-27,21.46,21.725,21.38,21.52,3066319,CBG
2013-08-28,21.52,21.94,21.48,21.82,3012314,CBG
2013-08-29,21.7,21.83,21.59,21.69,1645721,CBG
2013-08-30,21.83,21.91,21.63,21.87,3065832,CBG
2013-09-03,22.19,22.28,21.71,21.98,3526648,CBG
2013-09-04,21.95,22.32,21.83,22.17,2111430,CBG
2013-09-05,22.15,22.21,21.9,22.0,1811983,CBG
2013-09-06,22.18,22.5,22.0,22.37,2100514,CBG
2013-09-09,22.41,23.25,22.37,23.24,1845970,CBG
2013-09-10,23.4,23.53,23.24,23.52,1739174,CBG
2013-09-11,23.5,23.92,23.375,23.92,2262757,CBG
2013-09-12,23.96,24.05,23.52,23.54,1558741,CBG
2013-09-13,23.53,23.56,23.23,23.4,2273302,CBG
2013-09-16,23.78,23.96,23.525,23.57,2192176,CBG
2013-09-17,23.52,23.86,23.52,23.66,1361191,CBG
2013-09-18,23.65,24.275,23.33,24.24,2906614,CBG
2013-09-19,24.29,24.5,23.96,23.99,1736032,CBG
2013-09-20,24.03,24.16,23.65,23.81,5584706,CBG
2013-09-23,23.7,23.87,23.56,23.59,1853345,CBG
2013-09-24,23.61,23.65,23.27,23.3,1584885,CBG
2013-09-25,23.32,23.51,23.26,23.4,1571247,CBG
2013-09-26,23.47,23.63,23.26,23.42,999993,CBG
2013-09-27,23.3,23.43,23.24,23.34,1151875,CBG
2013-09-30,23.07,23.3,22.93,23.13,3270987,CBG
2013-10-01,23.09,23.66,23.0,23.61,1617194,CBG
2013-10-02,23.45,23.48,23.075,23.24,3015877,CBG
2013-10-03,23.2,23.21,22.539,22.75,3760654,CBG
2013-10-04,22.76,22.8,22.48,22.55,2697118,CBG
2013-10-07,22.43,22.67,22.27,22.5,3821066,CBG
2013-10-08,22.48,22.62,22.0,22.11,4641008,CBG
2013-10-09,22.14,22.42,21.86,22.27,4606049,CBG
2013-10-10,22.55,22.87,22.46,22.82,3611008,CBG
2013-10-11,22.66,22.81,22.49,22.78,2050277,CBG
2013-10-14,22.55,22.77,22.4,22.67,2206650,CBG
2013-10-15,22.56,22.66,22.28,22.42,3542718,CBG
2013-10-16,22.68,22.96,22.52,22.79,2830882,CBG
2013-10-17,22.73,23.22,22.57,23.18,2538926,CBG
2013-10-18,23.31,23.38,22.77,22.87,2927442,CBG
2013-10-21,22.91,23.06,22.75,23.06,2936971,CBG
2013-10-22,23.14,23.87,23.1,23.52,2203193,CBG
2013-10-23,23.43,23.58,23.29,23.35,1586149,CBG
2013-10-24,23.37,23.61,23.21,23.53,1551869,CBG
2013-10-25,23.65,23.74,23.48,23.72,1386772,CBG
2013-10-28,23.96,24.14,23.351,23.41,1991017,CBG
2013-10-29,23.65,24.595,23.65,24.4,5238568,CBG
2013-10-30,22.13,23.73,22.01,23.48,10311160,CBG
2013-10-31,23.43,23.7,23.13,23.23,3512319,CBG
2013-11-01,23.15,23.21,22.81,23.03,4241711,CBG
2013-11-04,23.18,23.2,22.96,23.04,3468443,CBG
2013-11-05,22.82,23.005,22.71,22.87,3190124,CBG
2013-11-06,22.94,22.98,22.41,22.44,3023399,CBG
2013-11-07,22.56,22.64,22.225,22.28,2746500,CBG
2013-11-08,22.21,22.4,22.0,22.32,4063465,CBG
2013-11-11,22.37,22.5,22.27,22.43,1172588,CBG
2013-11-12,22.34,22.53,22.0,22.03,4990937,CBG
2013-11-13,22.19,22.665,22.1,22.6,3147120,CBG
2013-11-14,22.67,23.04,22.61,22.88,5090707,CBG
2013-11-15,22.9,23.03,22.77,22.97,6289637,CBG
2013-11-18,23.05,23.2,22.89,22.95,3423110,CBG
2013-11-19,22.98,23.03,22.63,22.76,2525030,CBG
2013-11-20,22.78,22.87,22.36,22.44,2113099,CBG
2013-11-21,22.5,22.835,22.31,22.78,3016530,CBG
2013-11-22,22.92,23.54,22.8,23.4,6784912,CBG
2013-11-25,23.43,23.8,23.4,23.68,2666842,CBG
2013-11-26,23.81,24.24,23.74,24.16,4456702,CBG
2013-11-27,24.2,24.48,24.18,24.44,3023561,CBG
2013-11-29,24.43,24.48,24.195,24.24,1290385,CBG
2013-12-02,24.25,24.61,24.05,24.4,2200138,CBG
2013-12-03,24.25,24.555,24.18,24.41,1953721,CBG
2013-12-04,24.26,24.81,24.23,24.66,3226309,CBG
2013-12-05,24.65,24.87,24.56,24.76,3117061,CBG
2013-12-06,25.01,25.215,24.89,25.1,3799338,CBG
2013-12-09,25.25,25.62,25.18,25.41,2374850,CBG
2013-12-10,25.35,25.52,25.2719,25.31,2144848,CBG
2013-12-11,25.38,25.43,24.77,24.86,2192285,CBG
2013-12-12,24.84,24.98,24.67,24.72,1855572,CBG
2013-12-13,24.82,25.02,24.68,24.77,1967531,CBG
2013-12-16,25.0,25.13,24.85,24.96,2540155,CBG
2013-12-17,25.14,25.22,24.8257,24.97,1617937,CBG
2013-12-18,24.91,25.79,24.65,25.75,3465129,CBG
2013-12-19,25.72,25.77,25.36,25.56,2642952,CBG
2013-12-20,25.77,25.9,25.51,25.8,2612316,CBG
2013-12-23,25.87,26.025,25.76,25.97,1422751,CBG
2013-12-24,26.04,26.34,25.98,26.2,666337,CBG
2013-12-26,26.3,26.463,26.11,26.26,1166928,CBG
2013-12-27,26.36,26.36,26.02,26.24,1305112,CBG
2013-12-30,26.25,26.455,26.19,26.31,1055016,CBG
2013-12-31,26.42,26.58,26.21,26.3,1395114,CBG
2014-01-02,26.27,26.55,26.07,26.34,2607046,CBG
2014-01-03,26.33,26.55,26.28,26.4,1158280,CBG
2014-01-06,26.47,26.58,26.13,26.25,1958974,CBG
2014-01-07,26.29,26.36,26.03,26.19,2203359,CBG
2014-01-08,26.08,26.2247,25.86,26.19,2398703,CBG
2014-01-09,26.28,26.33,25.95,26.15,1725704,CBG
2014-01-10,26.26,26.55,26.18,26.38,1752913,CBG
2014-01-13,26.23,26.5,26.1,26.2,2013839,CBG
2014-01-14,26.27,26.58,26.27,26.44,1483385,CBG
2014-01-15,26.48,26.72,26.425,26.55,1316921,CBG
2014-01-16,26.49,26.74,26.43,26.56,1570506,CBG
2014-01-17,26.6,26.76,26.4,26.5,2297948,CBG
2014-01-21,26.7,26.7,26.255,26.37,2294402,CBG
2014-01-22,26.4,26.65,26.29,26.55,1614334,CBG
2014-01-23,26.41,26.52,26.15,26.28,1300772,CBG
2014-01-24,26.14,26.25,25.47,25.47,2045583,CBG
2014-01-27,25.5,26.0,25.5,25.86,4674834,CBG
2014-01-28,25.91,26.71,25.85,26.65,4006514,CBG
2014-01-29,26.61,27.09,26.33,26.9,3657025,CBG
2014-01-30,27.43,27.43,26.6,26.72,4987660,CBG
2014-01-31,26.5,26.75,26.18,26.54,2785518,CBG
2014-02-03,26.48,26.54,26.11,26.21,3642108,CBG
2014-02-04,26.39,26.86,26.2,26.78,2385961,CBG
2014-02-05,26.55,26.86,26.29,26.72,2707193,CBG
2014-02-06,25.5,26.31,25.5,25.85,6715919,CBG
2014-02-07,25.98,26.35,25.94,26.32,3157940,CBG
2014-02-10,26.21,26.49,26.19,26.32,3016562,CBG
2014-02-11,26.3,26.71,26.29,26.56,4085641,CBG
2014-02-12,26.58,26.88,26.58,26.68,2693763,CBG
2014-02-13,26.52,27.0,26.48,26.82,1521837,CBG
2014-02-14,26.79,27.07,26.67,27.01,2218567,CBG
2014-02-18,27.08,27.25,26.59,27.24,2006549,CBG
2014-02-19,27.15,27.39,27.02,27.24,2737204,CBG
2014-02-20,27.28,27.4,27.12,27.35,1793929,CBG
2014-02-21,27.35,27.46,27.19,27.44,2310337,CBG
2014-02-24,27.43,27.89,27.43,27.45,1783625,CBG
2014-02-25,27.45,27.89,27.45,27.86,2429928,CBG
2014-02-26,27.97,28.015,27.56,27.63,2096676,CBG
2014-02-27,27.58,28.0,27.56,27.82,1677508,CBG
2014-02-28,27.87,28.06,27.7,27.95,2007146,CBG
2014-03-03,27.79,27.885,27.445,27.62,3110162,CBG
2014-03-04,27.87,28.005,27.77,27.99,1780033,CBG
2014-03-05,28.01,28.06,27.57,27.64,2244636,CBG
2014-03-06,27.87,28.44,27.83,28.06,3665544,CBG
2014-03-07,28.21,28.34,28.01,28.09,2134127,CBG
2014-03-10,28.11,28.16,27.87,28.01,1617780,CBG
2014-03-11,28.04,28.14,27.69,27.81,1785202,CBG
2014-03-12,27.63,27.74,27.39,27.45,2188737,CBG
2014-03-13,27.56,27.66,27.2,27.24,1883760,CBG
2014-03-14,27.16,27.44,27.16,27.23,1421258,CBG
2014-03-17,27.39,27.51,27.13,27.19,1356513,CBG
2014-03-18,27.27,28.3,27.2,28.29,2842029,CBG
2014-03-19,28.11,28.28,27.47,27.58,2021704,CBG
2014-03-20,27.47,27.8,27.34,27.77,1345792,CBG
2014-03-21,27.95,28.13,27.78,28.0,2278026,CBG
2014-03-24,28.0,28.11,27.08,27.3,2006290,CBG
2014-03-25,27.47,27.6,27.2,27.33,1714175,CBG
2014-03-26,27.42,27.435,26.52,26.52,1957420,CBG
2014-03-27,26.51,26.7,26.16,26.33,2137086,CBG
2014-03-28,26.38,26.87,26.35,26.85,1847725,CBG
2014-03-31,27.04,27.475,26.86,27.43,2041633,CBG
2014-04-01,27.56,27.68,27.28,27.65,1547107,CBG
2014-04-02,27.65,28.01,27.57,27.98,1541697,CBG
2014-04-03,27.97,28.06,27.53,27.65,2087732,CBG
2014-04-04,27.88,27.95,27.4,27.44,1262358,CBG
2014-04-07,27.43,27.48,26.7,26.73,1659854,CBG
2014-04-08,26.64,27.03,26.56,26.98,1173348,CBG
2014-04-09,27.0,27.328,26.87,27.23,1358471,CBG
2014-04-10,27.24,27.42,26.7,26.7,1506136,CBG
2014-04-11,26.44,26.73,26.2,26.27,1862003,CBG
2014-04-14,26.47,26.77,26.37,26.74,1615795,CBG
2014-04-15,26.85,27.17,26.45,26.69,1723415,CBG
2014-04-16,26.9,26.95,26.65,26.87,1409266,CBG
2014-04-17,26.68,27.23,26.23,26.96,2560944,CBG
2014-04-21,26.88,27.02,26.45,26.66,1201480,CBG
2014-04-22,26.65,26.94,26.53,26.7,1809954,CBG
2014-04-23,26.72,26.87,26.62,26.68,1275494,CBG
2014-04-24,26.73,26.73,26.38,26.63,1413047,CBG
2014-04-25,26.6,26.6,26.02,26.08,1030598,CBG
2014-04-28,26.21,26.41,25.835,25.96,2378818,CBG
2014-04-29,26.08,26.4,26.0,26.39,1637722,CBG
2014-04-30,26.4,26.66,26.07,26.64,2198568,CBG
2014-05-01,29.0,29.325,28.33,28.99,5670361,CBG
2014-05-02,28.89,29.04,28.21,28.5,3725124,CBG
2014-05-05,28.31,28.83,28.15,28.71,2087862,CBG
2014-05-06,28.59,28.65,28.39,28.45,2217577,CBG
2014-05-07,28.53,28.66,28.32,28.58,1873821,CBG
2014-05-08,28.59,28.71,28.17,28.31,2004938,CBG
2014-05-09,28.34,28.51,28.15,28.3,2248514,CBG
2014-05-12,28.45,28.76,28.354,28.7,3172976,CBG
2014-05-13,28.73,28.79,28.57,28.59,2255386,CBG
2014-05-14,28.65,29.0,28.41,28.87,5313451,CBG
2014-05-15,28.85,28.94,28.26,28.86,2698417,CBG
2014-05-16,28.9,28.995,28.64,28.98,1820602,CBG
2014-05-19,28.99,29.45,28.84,29.35,1603544,CBG
2014-05-20,29.34,29.35,28.89,29.0,1863466,CBG
2014-05-21,29.14,29.26,28.83,29.07,1773710,CBG
2014-05-22,29.09,29.18,28.84,29.02,1197423,CBG
2014-05-23,29.14,29.23,28.955,29.15,1351816,CBG
2014-05-27,29.29,29.82,29.27,29.8,1985943,CBG
2014-05-28,29.8,29.86,29.53,29.66,1671236,CBG
2014-05-29,29.69,29.84,29.41,29.61,1477973,CBG
2014-05-30,29.55,29.87,29.41,29.84,2146621,CBG
2014-06-02,29.89,30.15,29.78,30.14,1817078,CBG
2014-06-03,30.1,30.205,29.84,30.14,2800865,CBG
2014-06-04,30.05,30.65,30.0,30.58,1975717,CBG
2014-06-05,30.58,31.0063,30.47,30.72,2598414,CBG
2014-06-06,30.77,30.84,30.46,30.51,2181708,CBG
2014-06-09,30.58,30.85,30.39,30.4,2633616,CBG
2014-06-10,30.33,30.5,30.21,30.42,1538675,CBG
2014-06-11,30.36,30.38,30.01,30.26,1289935,CBG
2014-06-12,30.22,30.28,29.84,29.98,1395586,CBG
2014-06-13,30.06,30.64,29.99,30.54,1707661,CBG
2014-06-16,30.51,30.51,30.24,30.46,1604368,CBG
2014-06-17,30.35,30.56,30.2223,30.49,1437380,CBG
2014-06-18,30.47,30.555,30.09,30.48,1440761,CBG
2014-06-19,30.6,30.68,30.37,30.61,1093513,CBG
2014-06-20,30.65,31.06,30.49,31.04,2438999,CBG
2014-06-23,31.09,31.52,31.01,31.47,2395454,CBG
2014-06-24,31.5,31.725,31.35,31.49,3233992,CBG
2014-06-25,31.35,31.82,31.32,31.8,1911424,CBG
2014-06-26,31.69,31.82,31.5,31.81,1785288,CBG
2014-06-27,31.7,32.025,31.7,31.99,4467977,CBG
2014-06-30,31.91,32.06,31.61,32.04,2704543,CBG
2014-07-01,32.04,32.39,31.81,32.05,2410538,CBG
2014-07-02,31.95,32.31,31.95,32.31,1448098,CBG
2014-07-03,32.38,32.38,32.07,32.33,923481,CBG
2014-07-07,32.19,32.29,31.92,31.93,2057225,CBG
2014-07-08,31.93,32.03,31.67,31.98,1334287,CBG
2014-07-09,31.98,32.58,31.92,32.51,2470790,CBG
2014-07-10,32.22,32.74,32.2,32.63,1220954,CBG
2014-07-11,32.57,32.695,32.45,32.55,1461630,CBG
2014-07-14,32.72,32.92,32.55,32.91,2197870,CBG
2014-07-15,32.98,33.06,32.56,32.82,1830746,CBG
2014-07-16,32.9,33.06,32.705,32.9,1592138,CBG
2014-07-17,32.82,33.14,32.8,33.1,1700733,CBG
2014-07-18,32.82,33.14,32.8,33.1,1700733,CBG
2014-07-21,33.03,33.14,32.87,33.05,1387174,CBG
2014-07-22,33.21,33.5,33.13,33.49,3463811,CBG
2014-07-23,33.46,33.54,33.16,33.41,1613407,CBG
2014-07-24,33.4,33.77,33.34,33.62,2304055,CBG
2014-07-25,33.57,33.7,33.35,33.52,1208741,CBG
2014-07-28,33.6,33.72,32.87,32.98,2499098,CBG
2014-07-29,33.1,33.245,32.36,32.51,3324111,CBG
2014-07-30,32.54,32.72,31.44,31.65,3797667,CBG
2014-07-31,31.51,31.98,30.6,30.84,3045772,CBG
2014-08-01,31.13,31.16,30.86,31.0,2614984,CBG
2014-08-04,31.13,31.16,30.86,31.0,2614984,CBG
2014-08-05,30.98,31.01,30.44,30.59,2410578,CBG
2014-08-06,30.39,30.62,30.2,30.21,2015094,CBG
2014-08-07,30.44,30.72,30.26,30.48,2590774,CBG
2014-08-08,30.51,30.6,30.4,30.5,2678093,CBG
2014-08-11,30.6,30.93,30.56,30.86,1441400,CBG
2014-08-12,30.69,30.845,30.62,30.68,1871092,CBG
2014-08-13,30.83,31.17,30.8,31.08,1546671,CBG
2014-08-14,31.08,31.1,30.81,30.93,1222955,CBG
2014-08-15,30.99,31.11,30.68,30.88,1250085,CBG
2014-08-18,31.02,31.43,30.94,31.43,2028856,CBG
2014-08-19,31.48,31.86,31.45,31.75,1982522,CBG
2014-08-20,31.75,32.05,31.73,31.9,1747846,CBG
2014-08-21,31.86,32.02,31.71,31.78,1572262,CBG
2014-08-22,31.72,31.72,31.38,31.51,1311540,CBG
2014-08-25,31.78,31.78,31.28,31.5,1402751,CBG
2014-08-26,31.49,31.62,31.43,31.55,1299443,CBG
2014-08-27,31.67,31.71,31.45,31.68,1141664,CBG
2014-08-28,31.53,31.6,31.37,31.41,1100572,CBG
2014-08-29,31.44,31.78,31.4,31.78,1315016,CBG
2014-09-02,31.84,31.95,31.62,31.78,1304173,CBG
2014-09-03,31.9,32.05,31.425,31.47,2685691,CBG
2014-09-04,31.43,31.56,30.95,31.11,1483384,CBG
2014-09-05,31.11,31.34,31.0,31.33,1574229,CBG
2014-09-08,31.25,31.595,31.06,31.14,1238012,CBG
2014-09-09,30.99,31.03,30.655,30.82,1465775,CBG
2014-09-10,30.67,30.72,30.16,30.53,2191859,CBG
2014-09-11,30.47,30.66,30.38,30.63,2558371,CBG
2014-09-12,30.49,30.53,29.82,30.04,2745212,CBG
2014-09-15,30.0,30.19,29.85,30.06,2229867,CBG
2014-09-16,30.03,30.34,29.85,30.32,2412911,CBG
2014-09-17,30.34,30.58,30.07,30.17,2207026,CBG
2014-09-18,30.19,30.5,30.17,30.27,1507108,CBG
2014-09-19,30.4,30.55,30.25,30.37,2154674,CBG
2014-09-22,30.25,30.34,30.005,30.17,1861977,CBG
2014-09-23,30.06,30.29,29.9,29.95,1635628,CBG
2014-09-24,29.89,30.08,29.72,29.82,1526302,CBG
2014-09-25,29.71,29.88,29.63,29.72,1907153,CBG
2014-09-26,29.79,30.02,29.6,29.98,1089170,CBG
2014-09-29,29.7,30.06,29.51,30.01,1281103,CBG
2014-09-30,30.0,30.0,29.64,29.74,1930736,CBG
2014-10-01,29.65,29.71,29.13,29.18,1598710,CBG
2014-10-02,29.11,29.39,28.74,29.02,1705342,CBG
2014-10-03,29.17,29.77,29.14,29.58,1429652,CBG
2014-10-06,29.69,29.89,29.44,29.46,1191350,CBG
2014-10-07,29.36,29.51,28.81,28.83,1750169,CBG
2014-10-08,28.88,29.5,28.67,29.5,2175199,CBG
2014-10-09,29.46,29.62,29.07,29.1,2047857,CBG
2014-10-10,29.11,29.31,28.42,28.43,1916494,CBG
2014-10-13,28.51,28.68,27.73,27.74,2241574,CBG
2014-10-14,27.97,29.09,27.74,28.73,3209012,CBG
2014-10-15,28.46,28.62,27.49,28.38,2520873,CBG
2014-10-16,27.99,28.85,27.84,28.61,1930018,CBG
2014-10-17,28.86,29.18,28.77,28.98,1068906,CBG
2014-10-20,28.95,29.5,28.91,29.49,1278509,CBG
2014-10-21,29.67,30.04,29.625,29.99,1561134,CBG
2014-10-22,29.98,30.6,29.94,30.14,1911396,CBG
2014-10-23,30.33,30.76,30.22,30.48,1595115,CBG
2014-10-24,30.55,30.69,30.29,30.57,877389,CBG
2014-10-27,30.51,30.64,30.34,30.61,1102378,CBG
2014-10-28,30.75,31.06,30.595,31.06,1375734,CBG
2014-10-29,31.32,31.32,30.55,30.75,1809112,CBG
2014-10-30,32.6,32.77,32.46,32.71,1585451,CBG
2014-10-31,31.8,32.0,31.55,32.0,1874227,CBG
2014-11-03,32.0,32.45,31.98,32.31,1918406,CBG
2014-11-04,32.23,32.4,31.93,32.17,1281981,CBG
2014-11-05,32.29,32.29,31.93,32.08,1926434,CBG
2014-11-06,32.13,32.25,31.78,31.8,1470854,CBG
2014-11-07,31.74,31.95,31.65,31.88,1636728,CBG
2014-11-10,31.88,32.01,31.76,31.81,1433456,CBG
2014-11-11,31.91,32.65,31.89,32.64,1840046,CBG
2014-11-12,32.6,32.77,32.46,32.71,1585526,CBG
2014-11-13,32.8,32.989,32.55,32.69,826737,CBG
2014-11-14,32.68,32.74,32.32,32.4,879150,CBG
2014-11-17,32.32,32.57,32.3,32.52,1106885,CBG
2014-11-18,32.5,33.22,32.45,33.14,1439098,CBG
2014-11-19,33.2,33.2,32.83,32.92,845788,CBG
2014-11-20,32.74,33.045,32.71,32.95,1091307,CBG
2014-11-21,33.3,33.53,33.21,33.49,1167091,CBG
2014-11-24,33.55,33.86,33.52,33.8,978308,CBG
2014-11-25,33.82,33.84,33.34,33.51,1338610,CBG
2014-11-26,33.46,33.58,33.29,33.54,1010600,CBG
2014-11-28,33.6,33.995,33.51,33.74,806996,CBG
2014-12-01,33.66,33.71,33.29,33.31,1522571,CBG
2014-12-02,33.16,33.465,32.76,33.34,1398099,CBG
2014-12-03,33.29,33.4,31.95,32.96,4612232,CBG
2014-12-04,33.0,33.1,32.47,32.95,3567013,CBG
2014-12-05,32.93,33.09,32.7,32.91,2886299,CBG
2014-12-08,32.97,33.18,32.73,33.09,2900950,CBG
2014-12-09,32.82,33.67,32.8,33.56,2119841,CBG
2014-12-10,33.55,33.64,33.165,33.28,1792782,CBG
2014-12-11,33.42,33.71,33.23,33.28,1226746,CBG
2014-12-12,33.11,33.37,32.79,32.79,1250389,CBG
2014-12-15,32.95,33.2,32.63,33.06,2023081,CBG
2014-12-16,32.89,32.98,32.16,32.17,1836839,CBG
2014-12-17,32.22,33.194,32.09,33.12,1732068,CBG
2014-12-18,33.55,34.36,33.51,34.35,2344961,CBG
2014-12-19,34.59,35.06,34.37,35.01,3664614,CBG
2014-12-22,35.01,35.35,34.76,35.04,1625558,CBG
2014-12-23,35.11,35.2,34.93,34.99,1512361,CBG
2014-12-24,34.99,35.0,34.89,34.93,575719,CBG
2014-12-26,34.96,35.19,34.9116,34.97,921535,CBG
2014-12-29,34.97,35.37,34.89,35.06,1744472,CBG
2014-12-30,34.9,35.08,34.79,34.93,675917,CBG
2014-12-31,34.98,35.12,34.205,34.25,1157327,CBG
2015-01-02,34.51,34.73,34.27,34.67,1406667,CBG
2015-01-05,34.31,34.46,33.855,33.92,1349336,CBG
2015-01-06,34.04,34.16,33.385,33.66,1516066,CBG
2015-01-07,33.89,34.07,33.66,34.01,1250670,CBG
2015-01-08,34.24,34.75,34.04,34.75,1810019,CBG
2015-01-09,34.86,34.87,34.5,34.65,971051,CBG
2015-01-12,34.79,34.8,34.29,34.5,970537,CBG
2015-01-13,34.71,34.83,33.83,34.09,1224471,CBG
2015-01-14,33.7,34.01,33.345,33.76,1866021,CBG
2015-01-15,33.87,34.04,33.2,33.24,1497681,CBG
2015-01-16,33.13,33.38,32.78,33.09,3984204,CBG
2015-01-20,33.15,33.3,32.81,32.95,2048186,CBG
2015-01-21,32.87,33.0,32.55,32.64,3391844,CBG
2015-01-22,32.95,33.19,32.56,33.11,6393320,CBG
2015-01-23,33.11,33.38,32.94,32.95,2488518,CBG
2015-01-26,32.93,33.52,32.695,33.27,2046699,CBG
2015-01-27,32.99,33.44,32.98,33.23,2331794,CBG
2015-01-28,33.49,33.57,32.7,32.72,2103405,CBG
2015-01-29,32.74,33.04,32.6001,32.99,2218656,CBG
2015-01-30,32.77,32.86,32.29,32.34,1856307,CBG
2015-02-02,32.49,32.61,31.75,32.57,2999377,CBG
2015-02-03,32.83,33.705,32.76,33.68,4079879,CBG
2015-02-04,33.52,33.85,33.26,33.74,2640733,CBG
2015-02-05,33.96,34.92,33.96,34.78,2855641,CBG
2015-02-06,34.89,34.89,33.78,33.92,2299575,CBG
2015-02-09,33.7,34.08,33.68,34.03,1836833,CBG
2015-02-10,34.3,34.65,34.01,34.6,1426106,CBG
2015-02-11,34.61,34.81,34.25,34.72,1607799,CBG
2015-02-12,34.72,35.13,34.6,35.13,1018236,CBG
2015-02-13,35.0,35.03,34.735,34.96,1069082,CBG
2015-02-17,35.03,35.08,34.69,34.77,1323767,CBG
2015-02-18,34.66,35.01,34.518,35.0,1710144,CBG
2015-02-19,34.77,34.85,34.54,34.56,920103,CBG
2015-02-20,34.46,34.84,34.28,34.76,1397378,CBG
2015-02-23,34.81,34.91,34.65,34.89,987389,CBG
2015-02-24,34.86,34.86,34.41,34.67,987512,CBG
2015-02-25,34.67,34.995,34.61,34.78,1217922,CBG
2015-02-26,34.69,34.74,34.325,34.46,699204,CBG
2015-02-27,34.39,34.53,34.25,34.26,801182,CBG
2015-03-02,34.34,34.84,34.27,34.81,1450101,CBG
2015-03-03,34.64,34.66,34.27,34.48,1319732,CBG
2015-03-04,34.43,34.54,34.19,34.21,1264415,CBG
2015-03-05,34.32,34.69,34.06,34.53,2647439,CBG
2015-03-06,34.4,34.8,34.32,34.66,3895435,CBG
2015-03-09,34.7,34.97,34.65,34.87,1333458,CBG
2015-03-10,34.65,34.88,34.11,34.12,1533625,CBG
2015-03-11,34.16,34.37,33.97,34.14,1018715,CBG
2015-03-12,34.35,35.01,34.34,34.99,1177475,CBG
2015-03-13,34.94,35.2,34.42,34.54,1796477,CBG
2015-03-16,34.74,35.04,34.71,35.01,1689836,CBG
2015-03-17,34.85,35.02,34.66,34.93,1226294,CBG
2015-03-18,34.86,36.08,34.7,35.81,1771248,CBG
2015-03-19,35.74,35.91,35.54,35.74,1225053,CBG
2015-03-20,35.85,36.85,35.85,36.79,3055457,CBG
2015-03-23,36.77,36.87,36.58,36.58,1770701,CBG
2015-03-24,36.44,36.49,36.04,36.06,908175,CBG
2015-03-25,36.12,36.185,35.48,35.49,1160964,CBG
2015-03-26,35.37,35.82,35.3,35.65,1141405,CBG
2015-03-27,35.68,35.97,35.54,35.93,1107175,CBG
2015-03-30,36.16,36.51,36.06,36.41,977723,CBG
2015-03-31,36.89,38.99,36.71,38.71,5689124,CBG
2015-04-01,38.81,39.0,38.37,38.83,2367674,CBG
2015-04-02,38.79,39.335,38.69,38.89,2409958,CBG
2015-04-06,38.8,39.03,38.73,38.92,1293440,CBG
2015-04-07,38.83,38.89,38.34,38.35,1258721,CBG
2015-04-08,38.49,38.66,38.07,38.43,1700929,CBG
2015-04-09,38.34,38.79,38.27,38.65,1150234,CBG
2015-04-10,38.81,39.05,38.39,38.51,790907,CBG
2015-04-13,38.49,38.85,38.35,38.58,851043,CBG
2015-04-14,38.61,38.84,38.225,38.32,796673,CBG
2015-04-15,38.52,38.64,38.31,38.41,970008,CBG
2015-04-16,38.13,38.95,38.09,38.88,1391088,CBG
2015-04-17,38.59,38.71,38.1,38.42,1268956,CBG
2015-04-20,38.58,38.67,38.37,38.54,912601,CBG
2015-04-21,38.65,38.67,38.28,38.33,896353,CBG
2015-04-22,38.39,38.55,38.1,38.33,1422680,CBG
2015-04-23,38.17,38.315,37.93,38.23,1520390,CBG
2015-04-24,38.33,38.71,38.27,38.49,1165860,CBG
2015-04-27,38.62,38.935,38.3,38.36,1367234,CBG
2015-04-28,38.42,38.75,38.24,38.66,1484434,CBG
2015-04-29,39.0,39.77,37.95,38.59,2325173,CBG
2015-04-30,38.55,38.855,38.08,38.34,2097369,CBG
2015-05-01,38.64,38.73,38.28,38.51,968924,CBG
2015-05-04,38.58,38.79,38.22,38.58,1018232,CBG
2015-05-05,38.31,38.344,37.26,37.28,1796706,CBG
2015-05-06,37.29,37.48,36.52,36.87,1645786,CBG
2015-05-07,36.92,37.2,36.71,37.01,2021346,CBG
2015-05-08,37.58,37.9,37.46,37.55,1763441,CBG
2015-05-11,37.43,38.53,37.37,38.33,3682306,CBG
2015-05-12,38.04,38.0434,37.36,37.57,1647395,CBG
2015-05-13,37.57,37.88,37.27,37.6,1893386,CBG
2015-05-14,37.93,38.55,37.67,38.52,2622694,CBG
2015-05-15,38.67,38.72,38.37,38.57,1265542,CBG
2015-05-18,38.43,38.81,38.35,38.72,1241019,CBG
2015-05-19,38.74,38.87,38.53,38.69,1316070,CBG
2015-05-20,38.8,39.0,38.51,38.68,1097410,CBG
2015-05-21,38.64,38.76,37.99,38.25,1633743,CBG
2015-05-22,38.21,38.44,37.96,38.29,1137238,CBG
2015-05-26,38.23,38.45,37.93,38.36,1629089,CBG
2015-05-27,38.51,38.66,38.22,38.61,1904690,CBG
2015-05-28,38.49,38.624,38.16,38.32,1108266,CBG
2015-05-29,38.37,38.37,37.85,38.24,2458592,CBG
2015-06-01,38.36,38.64,38.08,38.48,1921145,CBG
2015-06-02,38.23,38.71,37.88,38.44,1405026,CBG
2015-06-03,38.41,38.5,37.99,38.15,969237,CBG
2015-06-04,38.0,38.05,37.76,37.91,1803783,CBG
2015-06-05,37.65,37.86,37.39,37.42,1498468,CBG
2015-06-08,37.53,37.54,36.83,36.85,1394506,CBG
2015-06-09,36.9,37.08,36.47,36.6,1472787,CBG
2015-06-10,36.68,37.29,36.68,37.1,1724939,CBG
2015-06-11,37.3,37.5,37.12,37.32,1169596,CBG
2015-06-12,37.18,37.41,37.1,37.29,846165,CBG
2015-06-15,37.05,37.1,36.54,36.57,1602617,CBG
2015-06-16,36.52,36.82,36.36,36.53,1405508,CBG
2015-06-17,36.57,36.77,36.28,36.7,1172862,CBG
2015-06-18,36.8,37.89,36.8,37.72,2511464,CBG
2015-06-19,37.19,37.54,36.95,37.12,1615387,CBG
2015-06-22,37.37,37.37,37.08,37.11,1028804,CBG
2015-06-23,37.38,37.5,37.07,37.39,1259980,CBG
2015-06-24,37.37,37.71,37.09,37.29,1553768,CBG
2015-06-25,37.33,37.34,37.04,37.21,1251242,CBG
2015-06-26,37.2,37.52,36.875,37.49,3300208,CBG
2015-06-29,37.23,37.5,36.45,36.51,1856789,CBG
2015-06-30,36.79,37.34,36.64,37.0,1897212,CBG
2015-07-01,37.37,37.54,36.99,37.52,1538872,CBG
2015-07-02,37.68,37.9,37.37,37.68,1728582,CBG
2015-07-06,37.35,37.75,37.2,37.43,1327841,CBG
2015-07-07,37.57,38.09,37.14,38.05,1824135,CBG
2015-07-08,37.75,37.94,37.22,37.31,1586595,CBG
2015-07-09,37.75,37.82,37.137,37.2,1114818,CBG
2015-07-10,37.73,37.7441,37.355,37.6,1121358,CBG
2015-07-13,38.02,38.09,37.59,37.8,1252057,CBG
2015-07-14,37.86,38.18,37.69,38.02,639048,CBG
2015-07-15,37.99,38.06,37.66,38.04,1212606,CBG
2015-07-16,38.32,38.42,38.175,38.37,953131,CBG
2015-07-17,38.36,38.45,37.48,37.52,1500655,CBG
2015-07-20,37.53,38.03,37.44,38.02,1044578,CBG
2015-07-21,37.99,38.39,37.82,38.34,1333590,CBG
2015-07-22,38.28,38.69,38.191,38.47,2255485,CBG
2015-07-23,38.48,38.76,38.395,38.56,1453623,CBG
2015-07-24,38.48,38.5862,37.575,37.69,1982670,CBG
2015-07-27,37.52,37.6,37.2,37.37,1293671,CBG
2015-07-28,37.52,37.88,37.2,37.75,1367199,CBG
2015-07-29,37.69,37.69,36.81,37.18,2262923,CBG
2015-07-30,37.18,37.64,36.97,37.59,1552719,CBG
2015-07-31,37.69,38.26,37.5,37.97,1968453,CBG
2015-08-03,37.94,38.285,37.37,37.75,1804440,CBG
2015-08-04,37.8,37.83,37.5,37.63,935210,CBG
2015-08-05,37.91,38.14,37.7,38.0,1073497,CBG
2015-08-06,38.0,38.0,37.04,37.54,1461813,CBG
2015-08-07,37.52,37.52,37.12,37.46,1090620,CBG
2015-08-10,37.83,38.36,37.66,38.3,1319434,CBG
2015-08-11,38.07,38.63,38.01,38.5,2166515,CBG
2015-08-12,37.96,37.98,36.94,37.54,2207889,CBG
2015-08-13,37.47,38.06,37.25,38.02,1597898,CBG
2015-08-14,37.9,38.31,37.69,38.23,1195561,CBG
2015-08-17,38.07,38.29,37.715,37.91,1314459,CBG
2015-08-18,37.88,38.0,37.545,37.59,1515457,CBG
2015-08-19,37.45,37.56,36.9,37.31,1570386,CBG
2015-08-20,36.86,37.09,36.23,36.28,1510180,CBG
2015-08-21,36.0,36.0,34.91,34.92,2431845,CBG
2015-08-24,33.03,33.6,31.28,32.47,4256829,CBG
2015-08-25,33.35,33.35,31.53,31.57,2423266,CBG
2015-08-26,32.52,32.7,31.67,32.15,6027826,CBG
2015-08-27,32.61,33.03,32.09,32.59,4836387,CBG
2015-08-28,32.48,32.74,32.27,32.53,2932951,CBG
2015-08-31,32.43,32.68,31.94,32.02,3284672,CBG
2015-09-01,31.31,31.63,30.85,31.15,3219374,CBG
2015-09-02,31.77,32.33,31.5,32.33,3550298,CBG
2015-09-03,32.43,33.05,31.96,32.78,3795752,CBG
2015-09-04,32.2,32.3,31.525,31.79,2624077,CBG
2015-09-08,32.38,32.84,32.09,32.62,2679115,CBG
2015-09-09,33.0,33.32,32.21,32.3,2374086,CBG
2015-09-10,32.19,32.84,32.07,32.52,2482560,CBG
2015-09-11,32.35,32.89,32.21,32.77,1817735,CBG
2015-09-14,32.84,32.84,32.2,32.29,1903585,CBG
2015-09-15,32.36,33.05,32.16,32.97,3677457,CBG
2015-09-16,32.93,33.505,32.82,33.3,2036909,CBG
2015-09-17,33.16,34.04,33.03,33.37,2257635,CBG
2015-09-18,32.28,33.37,31.54,33.23,4827872,CBG
2015-09-21,33.31,33.86,33.25,33.55,2083902,CBG
2015-09-22,33.17,33.35,32.695,32.91,2119537,CBG
2015-09-23,33.01,33.43,32.845,33.3,1894926,CBG
2015-09-24,32.98,33.28,32.37,32.74,2341123,CBG
2015-09-25,33.15,33.2,32.35,32.56,2360381,CBG
2015-09-28,32.42,32.47,30.89,30.93,2621384,CBG
2015-09-29,30.98,31.62,30.93,31.31,2376276,CBG
2015-09-30,31.74,32.03,31.5,32.0,2458302,CBG
2015-10-01,31.96,32.09,31.22,31.83,2749915,CBG
2015-10-02,31.38,31.97,31.14,31.96,2818417,CBG
2015-10-05,32.16,32.53,32.06,32.44,2305640,CBG
2015-10-06,32.34,32.5,32.08,32.13,1755105,CBG
2015-10-07,32.26,32.52,32.17,32.32,2465392,CBG
2015-10-08,32.27,33.215,32.14,33.16,1365257,CBG
2015-10-09,33.07,33.3325,32.91,32.97,1521337,CBG
2015-10-12,32.98,33.35,32.88,33.34,1360594,CBG
2015-10-13,33.09,33.55,32.9,33.39,2386614,CBG
2015-10-14,33.37,33.6,33.21,33.41,2188536,CBG
2015-10-15,33.48,33.855,33.44,33.81,2763198,CBG
2015-10-16,33.83,34.41,33.79,34.38,1856178,CBG
2015-10-19,34.29,34.73,34.1,34.69,1953247,CBG
2015-10-20,34.6,34.87,34.48,34.51,2360401,CBG
2015-10-21,34.71,34.72,34.13,34.27,2071252,CBG
2015-10-22,34.45,35.4,34.35,35.28,2275022,CBG
2015-10-23,35.43,35.58,34.84,34.92,3636441,CBG
2015-10-26,34.87,34.97,34.4438,34.5,2827478,CBG
2015-10-27,34.36,34.61,34.29,34.49,2682696,CBG
2015-10-28,37.09,37.92,36.85,37.57,6510401,CBG
2015-10-29,37.57,38.49,37.4,38.36,3221571,CBG
2015-10-30,38.35,38.35,37.27,37.28,3468806,CBG
2015-11-02,37.35,37.72,37.35,37.56,3043682,CBG
2015-11-03,37.47,37.5,37.1,37.13,2123960,CBG
2015-11-04,37.15,37.23,36.72,36.75,2048505,CBG
2015-11-05,36.88,37.06,36.66,36.75,1887703,CBG
2015-11-06,36.52,36.69,35.95,36.16,2781180,CBG
2015-11-09,36.09,36.25,35.61,35.96,2027852,CBG
2015-11-10,36.01,36.18,35.73,35.96,2660440,CBG
2015-11-11,36.0,36.16,35.73,36.02,2906572,CBG
2015-11-12,35.86,35.9,35.09,35.1,2167080,CBG
2015-11-13,35.11,35.2,34.54,34.68,1803533,CBG
2015-11-16,34.62,35.02,34.4,34.99,1834160,CBG
2015-11-17,34.99,35.45,34.89,34.99,1477783,CBG
2015-11-18,35.16,36.095,35.04,36.05,2017847,CBG
2015-11-19,36.04,36.33,35.9,36.32,2494902,CBG
2015-11-20,36.48,37.18,36.4,36.86,2128932,CBG
2015-11-23,36.82,37.07,36.8,36.84,1451455,CBG
2015-11-24,36.59,36.93,36.401,36.86,1211775,CBG
2015-11-25,36.99,37.535,36.76,37.32,1320395,CBG
2015-11-27,37.32,37.38,37.08,37.34,653876,CBG
2015-11-30,37.51,37.58,37.25,37.47,1791966,CBG
2015-12-01,37.5,37.755,37.375,37.71,2210879,CBG
2015-12-02,37.62,37.79,36.77,36.88,1522923,CBG
2015-12-03,36.96,37.0,35.8663,35.98,2093034,CBG
2015-12-04,36.12,36.73,35.75,36.67,1901402,CBG
2015-12-07,36.59,36.76,36.24,36.38,2056195,CBG
2015-12-08,36.11,36.5,35.79,36.09,2185004,CBG
2015-12-09,35.88,36.34,35.125,35.33,1736021,CBG
2015-12-10,35.4,35.51,35.04,35.18,1706231,CBG
2015-12-11,34.73,35.43,34.44,34.57,2237466,CBG
2015-12-14,34.43,34.75,34.01,34.69,1879443,CBG
2015-12-15,35.19,35.87,35.02,35.57,1917619,CBG
2015-12-16,35.79,36.36,35.58,36.28,1292646,CBG
2015-12-17,36.33,36.45,35.38,35.38,1588142,CBG
2015-12-18,35.04,35.26,33.95,33.95,3659187,CBG
2015-12-21,34.27,34.3,33.5,33.92,1989418,CBG
2015-12-22,34.03,34.435,33.785,34.3,1165118,CBG
2015-12-23,34.57,34.87,34.42,34.87,1609765,CBG
2015-12-24,34.88,34.96,34.66,34.74,501802,CBG
2015-12-28,34.49,34.745,34.29,34.73,849596,CBG
2015-12-29,34.98,35.17,34.765,35.13,891013,CBG
2015-12-30,35.09,35.23,34.64,34.64,809140,CBG
2015-12-31,34.59,34.92,34.34,34.58,1018520,CBG
2016-01-04,33.84,34.12,33.34,34.09,2981641,CBG
2016-01-05,34.09,34.46,33.92,34.39,1848271,CBG
2016-01-06,33.79,33.9,32.685,32.91,2759534,CBG
2016-01-07,32.16,32.32,30.99,31.07,3368601,CBG
2016-01-08,31.24,31.57,30.64,30.72,2093543,CBG
2016-01-11,30.98,31.01,29.66,30.09,3320795,CBG
2016-01-12,30.5,30.69,29.84,30.33,2526947,CBG
2016-01-13,30.51,30.57,29.05,29.09,1984093,CBG
2016-01-14,29.31,29.82,28.52,29.47,3094240,CBG
2016-01-15,28.61,29.17,28.52,28.94,4683407,CBG
2016-01-19,29.38,29.4,28.39,28.56,3019594,CBG
2016-01-20,28.06,28.39,26.99,28.01,3526298,CBG
2016-01-21,28.12,28.97,27.73,28.35,2170821,CBG
2016-01-22,28.93,29.1,28.49,28.75,3417814,CBG
2016-01-25,28.54,28.64,27.27,27.3,4038497,CBG
2016-01-26,27.41,28.21,27.41,28.0,5376855,CBG
2016-01-27,27.8,28.225,27.495,27.74,3204969,CBG
2016-01-28,28.03,28.33,27.08,27.1,2940854,CBG
2016-01-29,27.46,28.075,27.36,27.97,4658950,CBG
2016-02-01,27.76,27.87,27.47,27.53,3375530,CBG
2016-02-02,27.26,27.33,26.24,26.29,4518232,CBG
2016-02-03,27.59,28.61,25.411,25.68,8845862,CBG
2016-02-04,25.68,26.8,25.34,26.36,5675689,CBG
2016-02-05,26.23,26.34,24.81,24.87,5091487,CBG
2016-02-08,24.6,24.69,22.735,23.36,6131064,CBG
2016-02-09,22.9,23.71,22.85,23.32,4685339,CBG
2016-02-10,23.45,24.42,23.36,24.01,5584894,CBG
2016-02-11,23.88,23.96,23.36,23.53,5491961,CBG
2016-02-12,23.98,24.43,23.8,24.34,4291607,CBG
2016-02-16,24.78,24.86,24.24,24.32,3915705,CBG
2016-02-17,24.65,25.91,24.45,25.84,4944985,CBG
2016-02-18,25.84,25.94,25.05,25.25,4327424,CBG
2016-02-19,25.24,25.33,24.55,25.06,3454845,CBG
2016-02-22,25.9,26.435,25.37,25.79,3145851,CBG
2016-02-23,25.58,25.83,25.45,25.8,3384038,CBG
2016-02-24,25.46,25.53,24.69,25.27,3383197,CBG
2016-02-25,25.41,25.72,25.09,25.71,2545633,CBG
2016-02-26,25.86,26.4,25.81,26.2,2652787,CBG
2016-02-29,26.18,26.32,25.39,25.41,3220185,CBG
2016-03-01,25.7,26.73,25.2,26.7,3856849,CBG
2016-03-02,26.48,26.79,25.67,26.43,3748071,CBG
2016-03-03,26.39,27.03,26.26,27.01,3231412,CBG
2016-03-04,27.03,28.02,26.98,27.89,4156886,CBG
2016-03-07,27.67,28.0,27.39,27.95,3463776,CBG
2016-03-08,27.66,27.71,26.67,26.72,3199419,CBG
2016-03-09,26.89,27.02,26.03,26.78,3840747,CBG
2016-03-10,26.98,27.32,26.18,26.54,2101092,CBG
2016-03-11,27.02,27.78,26.74,27.72,2622465,CBG
2016-03-14,27.64,28.065,27.51,27.89,2916951,CBG
2016-03-15,27.53,27.63,26.615,26.94,3025698,CBG
2016-03-16,26.72,27.635,26.62,27.25,3387390,CBG
2016-03-17,27.28,27.94,27.16,27.82,3547311,CBG
2016-03-18,28.0,28.7,27.89,28.62,5996012,CBG
2016-03-21,28.54,29.42,28.54,28.86,3382603,CBG
2016-03-22,28.69,29.69,28.63,29.51,3654652,CBG
2016-03-23,29.4,29.53,28.43,28.5,3131170,CBG
2016-03-24,28.0,28.2,27.76,28.04,3671865,CBG
2016-03-28,28.19,28.49,28.06,28.14,2408116,CBG
2016-03-29,28.03,28.64,27.91,28.58,2511724,CBG
2016-03-30,28.75,29.2199,28.44,28.69,2454747,CBG
2016-03-31,28.57,29.03,28.51,28.82,2301668,CBG
2016-04-01,28.54,29.19,28.49,29.11,2008274,CBG
2016-04-04,29.15,29.61,29.02,29.24,2444955,CBG
2016-04-05,28.92,29.21,28.8314,28.89,2838682,CBG
2016-04-06,28.9,28.98,28.4,28.89,2392357,CBG
2016-04-07,28.7,28.92,27.92,28.04,5007358,CBG
2016-04-08,28.29,29.04,28.18,28.66,2472213,CBG
2016-04-11,28.89,29.18,28.36,28.39,1957445,CBG
2016-04-12,28.59,29.26,28.4,29.02,2789268,CBG
2016-04-13,29.35,30.2,29.32,30.15,2637413,CBG
2016-04-14,30.1,30.47,29.861,30.37,2750151,CBG
2016-04-15,30.36,30.66,30.29,30.41,2219306,CBG
2016-04-18,30.13,30.84,30.04,30.71,2297854,CBG
2016-04-19,30.71,30.825,30.49,30.62,1868376,CBG
2016-04-20,30.67,30.88,30.47,30.68,1914734,CBG
2016-04-21,30.62,30.89,30.075,30.13,4142247,CBG
2016-04-22,30.24,30.8,30.24,30.52,3415797,CBG
2016-04-25,30.35,30.57,29.84,30.01,2175126,CBG
2016-04-26,30.02,30.38,29.87,30.38,1830029,CBG
2016-04-27,30.44,30.82,30.195,30.6,2366611,CBG
2016-04-28,30.63,31.31,30.63,30.88,3081542,CBG
2016-04-29,30.6,30.82,29.42,29.63,2425683,CBG
2016-05-02,29.86,30.16,29.5,30.04,1680921,CBG
2016-05-03,29.67,29.69,28.92,29.33,2927030,CBG
2016-05-04,28.95,29.5,28.89,29.41,1889790,CBG
2016-05-05,29.46,29.94,29.36,29.56,2252715,CBG
2016-05-06,29.31,29.65,28.851,29.34,2187870,CBG
2016-05-09,29.36,29.62,28.82,29.03,2199217,CBG
2016-05-10,29.23,29.49,29.08,29.34,2021037,CBG
2016-05-11,29.32,29.47,29.05,29.28,2365176,CBG
2016-05-12,29.4,29.51,28.63,28.81,1955727,CBG
2016-05-13,28.71,29.045,28.41,28.68,2529851,CBG
2016-05-16,28.48,28.86,28.3,28.43,1693313,CBG
2016-05-17,28.26,28.62,28.02,28.31,2029068,CBG
2016-05-18,28.28,28.72,27.97,28.29,1800014,CBG
2016-05-19,28.21,28.32,27.335,27.76,2510860,CBG
2016-05-20,28.05,28.87,28.02,28.8,2653260,CBG
2016-05-23,28.85,28.878,28.33,28.61,1737100,CBG
2016-05-24,28.82,29.29,28.82,29.18,2732266,CBG
2016-05-25,29.41,30.05,29.36,30.0,2409931,CBG
2016-05-26,30.0,30.0,29.11,29.39,2067786,CBG
2016-05-27,29.33,29.7,29.3,29.56,1379530,CBG
2016-05-31,29.75,30.08,29.25,29.85,3394892,CBG
2016-06-01,29.67,30.04,29.28,30.03,2094911,CBG
2016-06-02,29.96,30.29,29.65,30.19,2435338,CBG
2016-06-03,30.17,30.22,29.715,30.15,3019821,CBG
2016-06-06,30.24,30.68,30.23,30.65,1896560,CBG
2016-06-07,30.67,31.14,30.67,30.97,2020404,CBG
2016-06-08,31.0,31.23,30.937,31.04,1709833,CBG
2016-06-09,30.72,30.99,30.485,30.75,1820859,CBG
2016-06-10,30.26,30.3,29.74,29.8,1950290,CBG
2016-06-13,29.65,29.92,29.36,29.4,1806459,CBG
2016-06-14,29.26,29.45,28.53,28.6,2187336,CBG
2016-06-15,28.72,29.09,28.56,28.69,1626789,CBG
2016-06-16,28.33,28.38,27.76,28.35,2651598,CBG
2016-06-17,28.33,28.57,28.01,28.11,4155084,CBG
2016-06-20,28.61,29.95,28.59,29.43,3470468,CBG
2016-06-21,29.47,29.54,29.01,29.1,2208928,CBG
2016-06-22,29.2,29.71,29.0996,29.23,1762109,CBG
2016-06-23,29.57,30.01,29.48,30.01,1748583,CBG
2016-06-24,28.02,28.18,27.29,27.31,9857669,CBG
2016-06-27,26.84,26.89,24.49,24.88,5892804,CBG
2016-06-28,25.4,25.83,25.02,25.69,6169180,CBG
2016-06-29,26.07,26.53,25.72,26.5,3765782,CBG
2016-06-30,26.51,26.53,25.84,26.48,3651318,CBG
2016-07-01,26.44,26.68,25.699,25.93,3136451,CBG
2016-07-05,25.68,25.72,24.11,24.54,7505581,CBG
2016-07-06,24.32,24.82,24.15,24.75,4824059,CBG
2016-07-07,24.76,25.08,24.45,24.62,3616462,CBG
2016-07-08,25.04,26.275,25.04,26.2,6080345,CBG
2016-07-11,26.42,26.86,26.42,26.67,4926868,CBG
2016-07-12,27.13,27.58,27.07,27.53,3324467,CBG
2016-07-13,27.7,27.71,27.36,27.5,3517391,CBG
2016-07-14,28.11,28.17,27.55,27.55,2982514,CBG
2016-07-15,27.62,27.75,27.38,27.5,4738581,CBG
2016-07-18,27.55,28.19,27.26,28.11,3236892,CBG
2016-07-19,27.87,27.9,27.55,27.68,2183738,CBG
2016-07-20,27.69,28.14,27.45,28.1,2528052,CBG
2016-07-21,28.15,28.67,28.05,28.55,3842867,CBG
2016-07-22,28.55,29.22,28.4684,28.99,2921484,CBG
2016-07-25,29.01,29.195,28.9365,29.02,3410293,CBG
2016-07-26,29.04,29.175,28.65,29.08,2084783,CBG
2016-07-27,29.1,29.1,28.64,28.86,2001447,CBG
2016-07-28,28.86,29.37,28.01,28.8,3383006,CBG
2016-07-29,28.6,28.68,28.21,28.45,3754197,CBG
2016-08-01,28.5,28.69,28.2,28.57,1979040,CBG
2016-08-02,28.54,28.94,28.07,28.32,3764586,CBG
2016-08-03,28.31,28.85,28.2432,28.77,1541782,CBG
2016-08-04,28.82,29.16,28.49,28.7,2371030,CBG
2016-08-05,29.02,29.62,28.86,29.61,1884213,CBG
2016-08-08,29.75,30.14,29.62,29.68,1626616,CBG
2016-08-09,29.82,30.03,29.63,29.92,1940472,CBG
2016-08-10,29.91,30.03,29.78,29.94,2203625,CBG
2016-08-11,29.95,30.21,29.81,29.87,1959290,CBG
2016-08-12,29.72,29.87,29.45,29.64,2158848,CBG
2016-08-15,29.81,30.01,29.57,29.67,1827143,CBG
2016-08-16,29.49,29.7,29.35,29.39,1881810,CBG
2016-08-17,29.39,29.39,28.895,29.09,1677853,CBG
2016-08-18,29.08,29.2,28.83,28.93,1997200,CBG
2016-08-19,28.75,28.775,28.42,28.53,2519699,CBG
2016-08-22,28.46,29.05,28.29,29.01,2242101,CBG
2016-08-23,29.18,29.62,29.025,29.47,1612334,CBG
2016-08-24,29.41,29.73,29.28,29.42,1526756,CBG
2016-08-25,29.38,29.61,29.26,29.37,1662984,CBG
2016-08-26,29.43,29.94,29.35,29.63,2083317,CBG
2016-08-29,29.69,29.99,29.65,29.75,1390278,CBG
2016-08-30,29.77,30.15,29.7,30.0,1167354,CBG
2016-08-31,30.05,30.18,29.71,29.89,2003523,CBG
2016-09-01,30.0,30.28,29.485,29.89,1672235,CBG
2016-09-02,30.02,30.385,29.81,30.17,2408433,CBG
2016-09-06,30.0,30.13,29.5,29.77,1826845,CBG
2016-09-07,29.7,30.05,29.7,29.89,1228790,CBG
2016-09-08,29.74,29.79,29.29,29.33,4753559,CBG
2016-09-09,28.99,28.99,27.78,27.87,4230535,CBG
2016-09-12,27.69,28.68,27.46,28.53,3188162,CBG
2016-09-13,28.15,28.39,27.78,28.03,2672798,CBG
2016-09-14,28.06,28.19,27.54,27.66,2130631,CBG
2016-09-15,27.6,28.42,27.57,28.28,3688866,CBG
2016-09-16,27.98,28.345,27.93,28.25,4656820,CBG
2016-09-19,28.49,28.74,28.24,28.7,2493957,CBG
2016-09-20,29.04,29.09,28.555,28.59,2542626,CBG
2016-09-21,28.71,28.825,28.1,28.74,2547653,CBG
2016-09-22,29.04,29.365,28.87,29.31,2121339,CBG
2016-09-23,29.18,29.4799,29.02,29.14,1525309,CBG
2016-09-26,28.91,28.91,28.23,28.27,2174333,CBG
2016-09-27,28.27,28.615,28.06,28.29,2464476,CBG
2016-09-28,28.45,28.84,28.19,28.39,2150637,CBG
2016-09-29,28.4,28.43,27.57,27.64,2166697,CBG
2016-09-30,27.92,28.32,27.65,27.98,2849046,CBG
2016-10-03,27.77,28.0,27.465,27.86,2523977,CBG
2016-10-04,27.99,28.05,27.47,27.62,1951719,CBG
2016-10-05,27.8,27.81,27.41,27.56,2293293,CBG
2016-10-06,27.66,27.92,27.28,27.83,2043543,CBG
2016-10-07,27.87,28.17,27.175,27.27,2612381,CBG
2016-10-10,27.45,27.68,27.355,27.47,1141574,CBG
2016-10-11,27.38,27.61,26.935,27.02,1971998,CBG
2016-10-12,27.02,27.09,26.77,27.03,1635130,CBG
2016-10-13,26.69,26.96,26.48,26.6,2300043,CBG
2016-10-14,26.8,26.82,26.32,26.52,2225981,CBG
2016-10-17,26.61,26.7,26.375,26.4,1534730,CBG
2016-10-18,26.96,27.01,26.63,26.65,1656526,CBG
2016-10-19,26.8,27.73,26.8,27.7,2722757,CBG
2016-10-20,27.63,27.79,27.2061,27.58,2854543,CBG
2016-10-21,27.22,27.91,27.21,27.83,1798128,CBG
2016-10-24,28.15,28.55,28.0,28.3,2488193,CBG
2016-10-25,28.24,28.26,27.61,27.91,1794596,CBG
2016-10-26,27.66,27.98,27.54,27.81,1845812,CBG
2016-10-27,26.87,27.84,26.17,26.59,7887369,CBG
2016-10-28,26.51,26.79,25.92,25.96,6683683,CBG
2016-10-31,26.14,26.14,25.565,25.76,4017579,CBG
2016-11-01,25.84,26.07,25.57,25.87,4754676,CBG
2016-11-02,25.95,26.0601,25.4,25.67,9218227,CBG
2016-11-03,25.75,26.37,25.75,26.06,3467176,CBG
2016-11-04,26.06,26.65,25.97,26.42,2604971,CBG
2016-11-07,27.25,27.35,26.98,27.18,2490227,CBG
2016-11-08,27.08,27.21,26.57,27.03,3426433,CBG
2016-11-09,26.49,27.43,26.09,27.26,3085400,CBG
2016-11-10,27.59,28.12,27.46,27.69,3760286,CBG
2016-11-11,27.59,27.88,27.35,27.64,1396456,CBG
2016-11-14,27.79,28.55,27.715,28.53,2717204,CBG
2016-11-15,28.4,28.65,28.14,28.63,2002389,CBG
2016-11-16,28.4,28.555,27.775,27.81,2482697,CBG
2016-11-17,27.82,28.39,27.68,28.33,2348742,CBG
2016-11-18,28.32,28.79,28.21,28.69,1823148,CBG
2016-11-21,28.82,29.0,28.61,28.63,1675625,CBG
2016-11-22,28.79,29.79,28.74,29.7,2603800,CBG
2016-11-23,29.56,29.73,29.28,29.57,1862241,CBG
2016-11-25,29.56,29.645,29.34,29.41,533986,CBG
2016-11-28,29.5,29.6,28.995,29.03,2696621,CBG
2016-11-29,28.99,29.41,28.99,29.16,1749091,CBG
2016-11-30,29.29,29.325,29.0001,29.04,2201571,CBG
2016-12-01,29.12,29.47,28.91,29.44,2390407,CBG
2016-12-02,29.48,30.17,29.45,30.12,4211452,CBG
2016-12-05,30.41,30.675,30.21,30.61,4560535,CBG
2016-12-06,30.72,31.76,30.55,31.75,3528803,CBG
2016-12-07,31.75,32.52,31.71,32.49,2755508,CBG
2016-12-08,32.54,33.21,32.48,32.94,2466124,CBG
2016-12-09,32.94,33.15,32.68,32.79,2904994,CBG
2016-12-12,32.66,33.13,31.97,32.35,3453327,CBG
2016-12-13,32.48,32.71,32.005,32.38,2498081,CBG
2016-12-14,32.2,32.43,31.73,31.82,3367812,CBG
2016-12-15,31.9,32.34,31.7,31.76,1631022,CBG
2016-12-16,31.76,31.98,31.69,31.76,5254431,CBG
2016-12-19,31.84,32.22,31.64,31.8,1583432,CBG
2016-12-20,31.9,32.25,31.79,32.07,1570048,CBG
2016-12-21,32.13,32.215,31.88,31.96,1571398,CBG
2016-12-22,31.94,31.95,31.395,31.74,1346568,CBG
2016-12-23,31.85,31.86,31.375,31.61,878091,CBG
2016-12-27,31.62,31.92,31.53,31.76,735958,CBG
2016-12-28,31.87,31.93,31.195,31.22,922668,CBG
2016-12-29,31.31,31.49,31.07,31.15,1200350,CBG
2016-12-30,31.14,31.51,31.04,31.49,1312605,CBG
2017-01-03,32.0,32.18,31.43,31.57,2282845,CBG
2017-01-04,31.7,32.14,31.55,32.08,2145106,CBG
2017-01-05,31.75,31.85,31.37,31.81,1824513,CBG
2017-01-06,31.78,31.78,31.15,31.2,2055139,CBG
2017-01-09,31.16,31.28,30.801,31.13,2290567,CBG
2017-01-10,31.2,31.2,30.81,30.96,1670729,CBG
2017-01-11,31.03,31.29,30.85,31.29,1542113,CBG
2017-01-12,31.19,31.19,30.48,30.92,2043731,CBG
2017-01-13,30.98,31.42,30.98,31.32,1576098,CBG
2017-01-17,31.09,31.32,30.395,30.61,1437634,CBG
2017-01-18,30.72,30.78,30.495,30.51,1331275,CBG
2017-01-19,30.43,30.599,30.155,30.25,1250361,CBG
2017-01-20,30.41,30.465,30.21,30.25,2428543,CBG
2017-01-23,30.08,30.1718,29.69,30.04,1496769,CBG
2017-01-24,30.22,30.54,30.1,30.34,1733375,CBG
2017-01-25,30.48,30.9,30.41,30.88,1478728,CBG
2017-01-26,30.9,31.16,30.83,31.01,1838354,CBG
2017-01-27,31.08,31.08,30.31,30.81,1932629,CBG
2017-01-30,30.69,30.74,29.92,30.09,2428525,CBG
2017-01-31,30.09,30.39,29.84,30.36,1463108,CBG
2017-02-01,30.51,30.8,30.23,30.49,1993982,CBG
2017-02-02,30.45,30.784,30.21,30.72,2000063,CBG
2017-02-03,31.09,31.51,30.98,31.49,1851427,CBG
2017-02-06,31.22,31.35,30.98,31.02,1938614,CBG
2017-02-07,31.19,31.46,30.85,30.95,1582281,CBG
2017-02-08,30.86,30.86,30.43,30.78,1665749,CBG
2017-02-09,30.91,31.61,30.8602,31.57,1848979,CBG
2017-02-10,32.79,34.94,32.48,34.0,6707968,CBG
2017-02-13,34.34,34.8,34.21,34.49,3108330,CBG
2017-02-14,34.49,35.22,34.32,35.13,2198992,CBG
2017-02-15,35.12,35.65,34.9925,35.44,2870437,CBG
2017-02-16,35.46,35.63,34.73,35.02,6289992,CBG
2017-02-17,34.9,35.785,34.865,35.68,2990647,CBG
2017-02-21,35.7,36.09,35.27,35.49,2623428,CBG
2017-02-22,35.43,35.665,35.3,35.59,2012239,CBG
2017-02-23,35.79,35.87,35.35,35.7,1858201,CBG
2017-02-24,35.48,35.69,35.19,35.27,1856085,CBG
2017-02-27,35.24,35.89,35.24,35.72,1487755,CBG
2017-02-28,35.67,35.79,35.415,35.62,2340974,CBG
2017-03-01,36.25,36.42,35.94,36.16,2200812,CBG
2017-03-02,36.09,36.5925,36.01,36.38,2749684,CBG
2017-03-03,36.31,36.55,35.95,36.43,1508283,CBG
2017-03-06,36.19,36.22,35.6,35.92,1929965,CBG
2017-03-07,35.82,36.22,35.82,36.16,1640358,CBG
2017-03-08,36.16,36.56,36.145,36.3,1534630,CBG
2017-03-09,36.32,36.74,35.97,36.01,2222373,CBG
2017-03-10,36.33,36.45,35.88,36.4,2315559,CBG
2017-03-13,36.44,36.61,35.88,35.95,2102760,CBG
2017-03-14,35.89,35.92,35.36,35.47,2018016,CBG
2017-03-15,35.72,36.19,35.45,35.96,2818422,CBG
2017-03-16,36.05,36.28,35.97,36.21,1945890,CBG
2017-03-17,36.35,36.59,36.01,36.03,3244628,CBG
2017-03-20,35.96,35.98,35.35,35.55,1787187,CBG
2017-03-21,35.7,35.84,35.02,35.16,1643213,CBG
2017-03-22,35.08,35.11,34.535,34.88,3550725,CBG
2017-03-23,34.91,35.305,34.84,34.95,2097757,CBG
2017-03-24,35.0,35.08,34.13,34.38,3834912,CBG
2017-03-27,33.79,33.94,33.62,33.7,3186534,CBG
2017-03-28,33.65,34.25,33.41,33.99,3397654,CBG
2017-03-29,34.0,34.42,33.91,34.32,3333071,CBG
2017-03-30,34.31,34.75,34.245,34.74,1429318,CBG
2017-03-31,34.57,34.82,34.24,34.79,2211455,CBG
2017-04-03,34.81,35.04,33.56,33.71,3836534,CBG
2017-04-04,33.52,33.52,32.32,32.8,4960470,CBG
2017-04-05,33.0,33.24,32.43,32.48,2536792,CBG
2017-04-06,32.52,32.97,32.3,32.96,2414031,CBG
2017-04-07,32.79,33.025,32.56,32.94,2084127,CBG
2017-04-10,32.97,33.43,32.8029,33.06,2359740,CBG
2017-04-11,33.01,33.37,32.53,33.36,2456098,CBG
2017-04-12,33.46,33.58,33.135,33.36,3217303,CBG
2017-04-13,33.22,33.37,32.6,32.64,2034043,CBG
2017-04-17,32.67,33.22,32.46,33.21,2829580,CBG
2017-04-18,33.13,33.45,32.9,33.38,1775912,CBG
2017-04-19,33.46,33.95,33.46,33.6,2151467,CBG
2017-04-20,33.73,34.245,33.62,34.17,1945641,CBG
2017-04-21,34.17,34.6,34.075,34.38,2297274,CBG
2017-04-24,34.9,35.07,34.315,34.41,2970717,CBG
2017-04-25,34.6,34.64,34.3,34.3,1633823,CBG
2017-04-26,34.3,34.59,33.92,34.55,2244440,CBG
2017-04-27,35.99,36.47,35.75,36.0,3978552,CBG
2017-04-28,35.89,36.06,35.45,35.81,2049643,CBG
2017-05-01,35.99,36.51,35.93,36.25,2475603,CBG
2017-05-02,36.35,36.505,35.81,35.95,2193034,CBG
2017-05-03,36.01,36.15,35.555,35.72,1940680,CBG
2017-05-04,35.89,35.89,35.5,35.85,2164838,CBG
2017-05-05,35.94,36.78,35.925,36.77,1645269,CBG
2017-05-08,36.77,36.81,36.0,36.33,1554260,CBG
2017-05-09,36.42,36.46,36.11,36.26,1345814,CBG
2017-05-10,36.24,36.39,36.035,36.27,1131232,CBG
2017-05-11,35.57,35.76,34.83,34.92,2332906,CBG
2017-05-12,34.7,34.81,34.33,34.7,2018325,CBG
2017-05-15,34.74,34.82,34.44,34.58,2103256,CBG
2017-05-16,34.58,34.6,34.15,34.35,1986780,CBG
2017-05-17,33.84,34.06,32.53,33.42,2844381,CBG
2017-05-18,33.45,33.67,33.11,33.13,2284229,CBG
2017-05-19,33.15,33.82,33.02,33.68,1685825,CBG
2017-05-22,33.84,34.17,33.65,34.12,1962213,CBG
2017-05-23,34.24,34.25,33.88,34.15,1137013,CBG
2017-05-24,34.12,34.425,34.0,34.29,2082918,CBG
2017-05-25,34.46,34.545,34.23,34.4,1249168,CBG
2017-05-26,34.3,34.515,34.27,34.39,1160255,CBG
2017-05-30,34.21,34.62,34.14,34.41,1377831,CBG
2017-05-31,34.59,34.9,34.14,34.88,3434449,CBG
2017-06-01,35.02,35.64,34.93,35.56,2152930,CBG
2017-06-02,35.53,35.72,35.37,35.47,1707039,CBG
2017-06-05,35.41,35.41,35.09,35.14,1323669,CBG
2017-06-06,34.96,35.0,34.375,34.41,1581080,CBG
2017-06-07,34.61,34.69,34.34,34.61,1490590,CBG
2017-06-08,34.58,34.69,34.36,34.6,1559515,CBG
2017-06-09,34.87,35.13,34.64,34.94,2249878,CBG
2017-06-12,34.9,35.46,34.78,35.45,1912769,CBG
2017-06-13,35.43,35.49,35.0665,35.24,1179261,CBG
2017-06-14,35.15,35.48,35.02,35.47,1397493,CBG
2017-06-15,35.1,35.36,34.84,35.09,1627128,CBG
2017-06-16,35.32,35.32,34.77,35.05,2612411,CBG
2017-06-19,35.16,35.78,35.13,35.76,1182665,CBG
2017-06-20,35.68,35.82,35.44,35.55,1009048,CBG
2017-06-21,35.58,35.67,35.08,35.14,1016821,CBG
2017-06-22,35.07,35.49,34.7,35.3,1149444,CBG
2017-06-23,35.36,35.37,34.65,35.35,5410747,CBG
2017-06-26,35.47,36.6,35.29,36.48,2747682,CBG
2017-06-27,36.49,36.67,36.33,36.4,1507374,CBG
2017-06-28,36.85,37.25,36.51,37.13,1794625,CBG
2017-06-29,37.47,37.47,36.41,36.65,2171484,CBG
2017-06-30,36.72,36.81,36.39,36.4,2586209,CBG
2017-07-03,36.67,37.015,36.55,36.94,969334,CBG
2017-07-05,36.86,37.0,36.48,36.77,2517391,CBG
2017-07-06,36.53,36.73,36.11,36.16,1766824,CBG
2017-07-07,36.4,36.833,36.175,36.61,1727272,CBG
2017-07-10,36.61,36.9,36.553,36.77,1557744,CBG
2017-07-11,36.84,36.86,36.38,36.65,1273171,CBG
2017-07-12,36.79,37.21,36.79,36.89,1794314,CBG
2017-07-13,36.97,37.13,36.89,36.94,1967974,CBG
2017-07-14,36.82,37.22,36.8,37.16,1170532,CBG
2017-07-17,37.17,37.33,36.88,36.92,1615128,CBG
2017-07-18,36.79,37.21,36.68,37.14,1248237,CBG
2017-07-19,37.18,37.93,37.18,37.82,1230052,CBG
2017-07-20,37.87,38.07,37.72,37.89,1252318,CBG
2017-07-21,37.9,37.95,37.65,37.9,1267163,CBG
2017-07-24,37.89,38.32,37.79,38.29,1225912,CBG
2017-07-25,38.49,38.61,38.18,38.42,1596966,CBG
2017-07-26,38.44,38.61,38.01,38.34,2427368,CBG
2017-07-27,38.74,38.99,37.09,37.69,2780412,CBG
2017-07-28,37.79,38.02,37.29,37.63,2112988,CBG
2017-07-31,37.82,38.07,37.58,37.99,1630756,CBG
2017-08-01,37.62,37.62,37.28,37.32,1155172,CBG
2017-08-02,37.68,38.07,37.44,37.8,1522243,CBG
2017-08-03,37.74,37.96,37.41,37.44,1292228,CBG
2017-08-04,37.62,37.62,37.28,37.32,1155172,CBG
2017-08-07,37.3,37.505,37.16,37.48,1196877,CBG
2017-08-08,37.34,37.45,36.68,36.82,1631947,CBG
2017-08-09,36.63,36.94,36.505,36.88,1278697,CBG
2017-08-10,36.57,36.84,35.55,35.65,2039055,CBG
2017-08-11,35.66,36.08,35.42,35.77,1495917,CBG
2017-08-14,36.1,36.48,35.95,36.05,1454198,CBG
2017-08-15,35.91,36.17,35.6,36.13,2301643,CBG
2017-08-16,36.24,36.48,35.51,35.77,1443607,CBG
2017-08-17,35.64,35.64,34.82,34.91,2754019,CBG
2017-08-18,34.66,35.36,34.38,35.24,2944149,CBG
2017-08-21,35.26,35.555,35.11,35.51,1490817,CBG
2017-08-22,35.61,36.03,35.56,35.97,2332866,CBG
2017-08-23,35.68,35.92,35.47,35.53,2088299,CBG
2017-08-24,35.74,36.12,35.72,35.85,2103856,CBG
2017-08-25,36.0,36.1,35.33,35.36,1043627,CBG
2017-08-28,35.53,35.8068,35.29,35.5,1326930,CBG
2017-08-29,35.16,35.33,35.0,35.15,1129203,CBG
2017-08-30,35.14,35.59,35.03,35.46,1378475,CBG
2017-08-31,35.65,36.14,35.54,36.08,2051115,CBG
2017-09-01,36.16,36.39,36.08,36.34,1069961,CBG
2017-09-05,36.24,36.5,35.57,35.99,1878515,CBG
2017-09-06,36.04,36.17,35.66,35.68,1853096,CBG
2017-09-07,35.84,36.28,35.74,36.0,1948230,CBG
2017-09-08,35.91,36.44,35.83,36.24,1479466,CBG
2017-09-11,36.58,37.23,36.49,36.99,2039834,CBG
2017-09-12,37.11,37.335,36.83,37.31,1249021,CBG
2017-09-13,37.12,37.44,37.07,37.44,1208472,CBG
2017-09-14,37.41,37.41,36.915,36.96,1514158,CBG
2017-09-15,36.72,36.87,36.14,36.62,2235002,CBG
2017-09-18,36.67,36.79,36.52,36.65,1354097,CBG
2017-09-19,36.73,36.95,36.61,36.94,1448249,CBG
2017-09-20,36.86,37.16,36.79,37.13,1624437,CBG
2017-09-21,37.31,37.52,37.125,37.19,2114708,CBG
2017-09-22,37.1,37.28,37.04,37.18,1231685,CBG
2017-09-25,37.18,37.54,37.12,37.4,1108788,CBG
2017-09-26,37.44,37.945,37.39,37.72,1272583,CBG
2017-09-27,38.0,38.14,37.39,37.9,1800161,CBG
2017-09-28,37.87,38.23,37.79,37.87,1485355,CBG
2017-09-29,37.89,38.02,37.63,37.88,1418469,CBG
2017-10-02,37.95,38.3,37.86,38.22,1172131,CBG
2017-10-03,38.23,38.41,38.07,38.33,1602043,CBG
2017-10-04,38.33,38.68,38.25,38.63,1201353,CBG
2017-10-05,38.66,39.08,38.65,38.75,1578169,CBG
2017-10-06,38.72,38.89,38.591,38.84,1379184,CBG
2017-10-09,38.84,38.85,38.425,38.81,862865,CBG
2017-10-10,38.85,39.09,38.68,39.06,1260475,CBG
2017-10-11,39.07,39.34,39.0,39.23,2094131,CBG
2017-10-12,39.17,39.49,39.08,39.28,1414845,CBG
2017-10-13,39.37,39.635,39.18,39.59,955292,CBG
2017-10-16,39.56,39.63,39.29,39.52,770178,CBG
2017-10-17,39.53,39.84,39.47,39.66,1664531,CBG
2017-10-18,39.71,40.005,39.66,39.96,1498401,CBG
2017-10-19,39.73,40.01,39.56,40.01,2022704,CBG
2017-10-20,40.19,40.345,39.85,40.24,1402614,CBG
2017-10-23,40.24,40.31,39.58,39.6,1545099,CBG
2017-10-24,39.6,40.02,39.29,39.52,2090895,CBG
2017-10-25,39.45,39.45,38.77,39.0,1480261,CBG
2017-10-26,39.23,39.67,39.23,39.59,1353782,CBG
2017-10-27,39.58,39.6,39.02,39.37,653263,CBG
2017-10-30,39.16,39.44,39.11,39.24,924843,CBG
2017-10-31,39.32,39.45,39.07,39.32,1780016,CBG
2017-11-01,39.61,39.7492,39.015,39.25,2085452,CBG
2017-11-02,39.31,39.44,38.78,39.21,2319072,CBG
2017-11-03,39.4,40.27,39.29,39.9,3541307,CBG
2017-11-06,40.33,41.11,40.18,40.75,3094363,CBG
2017-11-07,40.85,41.25,40.52,40.88,2581233,CBG
2017-11-08,40.69,41.215,40.63,41.0,2897158,CBG
2017-11-09,40.65,40.81,40.44,40.81,2115802,CBG
2017-11-10,40.7,41.6,40.69,41.53,3092004,CBG
2017-11-13,41.26,42.21,41.02,42.18,2033352,CBG
2017-11-14,41.97,42.23,41.42,42.18,1738730,CBG
2017-11-15,42.0,42.82,41.77,42.64,2461960,CBG
2017-11-16,42.97,43.35,42.8101,42.99,1919266,CBG
2017-11-17,42.65,43.16,42.61,42.78,1579583,CBG
2017-11-20,42.73,42.96,42.6,42.8,1616895,CBG
2017-11-21,43.16,43.2,42.78,42.82,1747561,CBG
2017-11-22,42.85,42.99,42.48,42.49,1230788,CBG
2017-11-24,42.64,42.91,42.59,42.83,571930,CBG
2017-11-27,42.74,42.97,42.46,42.47,1828031,CBG
2017-11-28,42.62,42.75,42.25,42.75,4355733,CBG
2017-11-29,42.87,43.47,42.68,42.99,1806505,CBG
2017-11-30,43.16,43.545,43.075,43.36,2227538,CBG
2017-12-01,43.47,43.51,41.771,43.19,2569914,CBG
2017-12-04,43.72,44.0,43.27,43.37,2335249,CBG
2017-12-05,43.32,44.0,43.17,43.61,2373948,CBG
2017-12-06,43.48,43.77,43.22,43.55,1186588,CBG
2017-12-07,43.43,44.04,43.28,43.82,1042441,CBG
2017-12-08,43.94,43.98,43.505,43.62,1153479,CBG
2017-12-11,43.54,43.64,43.2,43.35,1278828,CBG
2017-12-12,43.27,43.535,43.05,43.33,1497753,CBG
2017-12-13,43.36,43.67,43.01,43.2,1589988,CBG
2017-12-14,43.26,43.45,42.435,42.58,1823537,CBG
2017-12-15,42.93,43.32,42.78,43.25,4035802,CBG
2017-12-18,43.77,44.335,43.62,44.2,2258406,CBG
2017-12-19,44.005,44.32,43.33,43.5,1459843,CBG
2017-12-20,43.92,44.14,43.2,43.27,1427069,CBG
2017-12-21,43.505,43.53,43.29,43.32,1041571,CBG
2017-12-22,43.51,43.57,43.02,43.37,2295280,CBG
2017-12-26,43.32,43.5843,43.14,43.56,736293,CBG
2017-12-27,43.63,43.9001,43.6,43.76,3527051,CBG
2017-12-28,43.76,43.96,43.2675,43.95,1878878,CBG
2017-12-29,44.13,44.13,43.31,43.31,1233803,CBG
2018-01-02,43.68,43.83,43.24,43.82,2389409,CBG
2018-01-03,43.75,44.23,43.52,44.19,2207411,CBG
2018-01-04,44.34,44.79,44.01,44.05,1774057,CBG
2018-01-05,44.16,44.38,44.06,44.27,2081539,CBG
2018-01-08,44.27,44.91,44.22,44.84,2151067,CBG
2018-01-09,44.91,45.5,44.85,45.15,1757159,CBG
2018-01-10,44.95,44.95,44.08,44.27,2227080,CBG
2018-01-11,44.41,45.165,44.25,45.12,1090314,CBG
2018-01-12,45.25,45.25,44.77,44.89,1176948,CBG
2018-01-16,45.18,45.515,44.59,44.65,1156975,CBG
2018-01-17,44.92,45.26,44.57,44.99,1640636,CBG
2018-01-18,45.0,45.3,44.62,45.19,1460655,CBG
2018-01-19,45.26,45.905,45.1,45.88,1509945,CBG
2018-01-22,45.88,45.975,45.23,45.73,1299143,CBG
2018-01-23,45.68,46.03,45.53,45.95,1087247,CBG
2018-01-24,45.25,45.59,44.58,45.21,1823205,CBG
2018-01-25,45.39,45.95,45.39,45.81,1478364,CBG
2018-01-26,46.01,46.24,45.66,46.21,1119102,CBG
2018-01-29,46.21,46.6,45.79,46.34,1430845,CBG
2018-01-30,46.1,46.44,45.55,45.66,2045899,CBG
2018-01-31,45.79,46.0,45.271,45.69,2508380,CBG
2018-02-01,45.5,45.82,45.055,45.81,2238794,CBG
2018-02-02,45.5,45.51,43.9,44.11,2750645,CBG
2018-02-05,43.73,44.11,41.69,41.78,3494878,CBG
2018-02-06,40.88,42.79,39.6,42.53,3217575,CBG
2018-02-07,42.55,43.49,42.36,42.54,2945261,CBG
2013-02-08,34.39,34.68,33.64,34.46,464428,CBOE
2013-02-11,34.5,34.87,34.17,34.78,658778,CBOE
2013-02-12,34.9,35.1,34.8,34.96,555993,CBOE
2013-02-13,34.92,35.08,34.85,34.99,373503,CBOE
2013-02-14,35.05,35.87,34.59,35.69,782101,CBOE
2013-02-15,35.72,36.1099,35.6874,35.96,501551,CBOE
2013-02-19,36.05,36.05,35.54,35.8,545228,CBOE
2013-02-20,35.89,35.95,35.27,35.37,394922,CBOE
2013-02-21,35.39,35.67,35.24,35.38,387125,CBOE
2013-02-22,35.53,35.63,35.24,35.54,251191,CBOE
2013-02-25,35.6,35.88,34.72,34.74,398528,CBOE
2013-02-26,35.0,35.8,34.9,35.66,578440,CBOE
2013-02-27,35.54,36.16,35.52,35.89,370405,CBOE
2013-02-28,35.84,36.19,35.72,35.92,428302,CBOE
2013-03-01,35.84,35.92,35.22,35.42,991496,CBOE
2013-03-04,35.5,35.88,35.26,35.85,486413,CBOE
2013-03-05,36.03,36.13,35.86,36.02,282206,CBOE
2013-03-06,36.15,36.2,35.79,35.86,272258,CBOE
2013-03-07,35.95,36.15,35.68,35.78,279997,CBOE
2013-03-08,36.0,36.0,35.57,35.66,454628,CBOE
2013-03-11,35.74,36.0,35.74,35.89,236779,CBOE
2013-03-12,35.94,35.94,35.62,35.76,372678,CBOE
2013-03-13,36.05,36.05,35.61,35.86,646339,CBOE
2013-03-14,36.0,36.83,35.92,36.36,704316,CBOE
2013-03-15,36.37,36.48,35.99,36.17,662297,CBOE
2013-03-18,35.88,36.28,35.8,36.13,338122,CBOE
2013-03-19,36.15,36.24,35.78,35.96,377984,CBOE
2013-03-20,36.02,36.59,35.93,36.41,268556,CBOE
2013-03-21,36.18,36.63,36.18,36.23,343252,CBOE
2013-03-22,36.21,36.39,36.05,36.39,449108,CBOE
2013-03-25,36.38,36.75,36.33,36.59,477611,CBOE
2013-03-26,36.64,36.79,36.32,36.58,366265,CBOE
2013-03-27,36.39,36.6,36.2,36.56,254024,CBOE
2013-03-28,36.56,36.99,36.42,36.94,303180,CBOE
2013-04-01,36.89,36.95,36.34,36.71,317012,CBOE
2013-04-02,36.96,36.97,36.75,36.86,358547,CBOE
2013-04-03,37.0,37.0,35.93,36.13,668340,CBOE
2013-04-04,36.24,36.4405,36.06,36.39,391481,CBOE
2013-04-05,36.09,36.41,35.76,36.41,421920,CBOE
2013-04-08,36.42,36.56,36.08,36.54,203171,CBOE
2013-04-09,36.66,36.67,36.12,36.15,444840,CBOE
2013-04-10,36.38,37.18,36.27,36.925,601354,CBOE
2013-04-11,36.95,37.478,36.92,37.24,436127,CBOE
2013-04-12,37.15,37.23,36.93,36.96,234651,CBOE
2013-04-15,36.91,37.17,36.18,36.19,502683,CBOE
2013-04-16,36.49,36.95,36.23,36.72,478474,CBOE
2013-04-17,36.48,36.48,35.94,36.21,424199,CBOE
2013-04-18,36.34,36.5,35.94,36.15,357444,CBOE
2013-04-19,36.22,36.71,36.22,36.61,344664,CBOE
2013-04-22,36.58,36.61,36.18,36.36,582714,CBOE
2013-04-23,36.4,36.81,36.13,36.45,549862,CBOE
2013-04-24,36.56,36.69,36.3,36.45,362702,CBOE
2013-04-25,36.48,36.75,36.31,36.61,414895,CBOE
2013-04-26,36.57,36.66,36.34,36.53,280627,CBOE
2013-04-29,36.65,37.09,36.48,37.04,426152,CBOE
2013-04-30,36.93,37.55,36.714,37.53,453389,CBOE
2013-05-01,37.48,37.95,37.27,37.3,400977,CBOE
2013-05-02,37.35,37.68,37.1101,37.51,422207,CBOE
2013-05-03,38.0,39.46,37.55,38.75,754442,CBOE
2013-05-06,39.295,39.518,38.77,38.92,686567,CBOE
2013-05-07,39.1,39.26,38.88,39.13,558179,CBOE
2013-05-08,39.22,39.44,38.88,39.21,537701,CBOE
2013-05-09,39.26,39.5,38.98,39.06,284327,CBOE
2013-05-10,39.11,39.46,39.05,39.31,281393,CBOE
2013-05-13,39.38,39.91,39.27,39.65,461845,CBOE
2013-05-14,39.59,39.99,39.545,39.99,441879,CBOE
2013-05-15,39.97,40.25,39.83,40.03,618476,CBOE
2013-05-16,40.04,40.52,39.85,40.27,392829,CBOE
2013-05-17,40.33,40.88,40.18,40.75,530037,CBOE
2013-05-20,40.79,40.96,40.54,40.62,369068,CBOE
2013-05-21,40.65,40.9201,40.58,40.81,265695,CBOE
2013-05-22,40.77,41.0,40.01,40.15,428657,CBOE
2013-05-23,39.94,40.54,39.65,40.54,367372,CBOE
2013-05-24,40.44,40.63,40.01,40.52,298027,CBOE
2013-05-28,40.93,41.0,40.56,40.73,371056,CBOE
2013-05-29,40.56,40.69,40.32,40.56,309201,CBOE
2013-05-30,40.72,40.8999,40.51,40.67,333324,CBOE
2013-05-31,40.7,40.87,40.1,40.14,568666,CBOE
2013-06-03,40.44,40.64,39.75,40.42,503224,CBOE
2013-06-04,40.63,40.7,39.73,39.97,839514,CBOE
2013-06-05,39.95,40.14,39.77,39.93,978047,CBOE
2013-06-06,39.88,40.62,39.88,40.5,498519,CBOE
2013-06-07,40.72,41.34,40.3648,41.2,659945,CBOE
2013-06-10,41.75,42.28,41.4,42.21,856847,CBOE
2013-06-11,41.99,42.62,41.61,41.81,428032,CBOE
2013-06-12,42.0,42.39,41.34,41.49,350528,CBOE
2013-06-13,41.36,42.35,41.0765,42.27,371694,CBOE
2013-06-14,42.41,43.1499,42.3,42.57,538231,CBOE
2013-06-17,42.94,43.18,42.8,43.13,606780,CBOE
2013-06-18,43.15,43.77,43.08,43.37,510622,CBOE
2013-06-19,43.49,43.7,42.94,42.94,416437,CBOE
2013-06-20,42.58,42.98,42.08,42.58,717953,CBOE
2013-06-21,42.69,43.13,41.97,42.61,703651,CBOE
2013-06-24,42.76,44.0,42.58,43.78,859648,CBOE
2013-06-25,44.19,44.85,43.8,44.27,1054788,CBOE
2013-06-26,44.73,45.579,44.38,45.42,1135849,CBOE
2013-06-27,45.78,46.95,45.53,46.85,1148649,CBOE
2013-06-28,47.13,47.13,46.34,46.64,1304771,CBOE
2013-07-01,46.76,47.96,46.75,47.39,695335,CBOE
2013-07-02,47.25,47.53,46.3,46.7,1238542,CBOE
2013-07-03,46.91,47.31,46.71,46.97,470498,CBOE
2013-07-05,47.48,47.59,47.08,47.43,675048,CBOE
2013-07-08,47.65,48.0,47.5,47.62,555763,CBOE
2013-07-09,47.94,48.0,47.15,47.53,582946,CBOE
2013-07-10,47.64,47.83,46.91,47.07,658069,CBOE
2013-07-11,47.31,47.4225,46.8701,47.29,1029993,CBOE
2013-07-12,47.47,47.89,47.1,47.25,1440354,CBOE
2013-07-15,47.52,47.72,47.17,47.61,705792,CBOE
2013-07-16,47.79,48.3,47.621,48.04,488103,CBOE
2013-07-17,48.3,49.0,47.95,48.62,765654,CBOE
2013-07-18,48.66,49.26,48.6425,49.12,398841,CBOE
2013-07-19,48.86,49.0999,48.47,48.67,420334,CBOE
2013-07-22,48.57,49.66,48.18,49.49,1045112,CBOE
2013-07-23,49.49,49.58,48.56,49.0,724861,CBOE
2013-07-24,49.06,49.79,49.01,49.67,720505,CBOE
2013-07-25,49.5,49.8,48.8,49.26,548574,CBOE
2013-07-26,49.0,49.51,48.89,49.48,351204,CBOE
2013-07-29,49.24,49.5,48.92,49.47,446865,CBOE
2013-07-30,49.5,50.0,49.3,49.73,570682,CBOE
2013-07-31,50.0,50.87,49.3404,50.1,643385,CBOE
2013-08-01,50.64,51.0,50.42,50.8,886582,CBOE
2013-08-02,50.95,51.115,49.65,50.84,827364,CBOE
2013-08-05,49.51,49.91,48.2,48.74,1264845,CBOE
2013-08-06,48.32,48.7,47.15,47.6,1240885,CBOE
2013-08-07,47.14,47.73,46.8,47.49,589622,CBOE
2013-08-08,47.76,48.4,47.41,48.36,460897,CBOE
2013-08-09,48.34,48.88,48.12,48.77,595120,CBOE
2013-08-12,48.77,49.49,48.77,49.14,625775,CBOE
2013-08-13,49.32,49.78,48.85,49.56,1154669,CBOE
2013-08-14,49.52,49.6999,48.62,49.05,366406,CBOE
2013-08-15,48.43,48.65,47.71,47.91,604682,CBOE
2013-08-16,47.74,48.25,47.69,47.86,347961,CBOE
2013-08-19,47.7,48.33,47.56,47.58,322123,CBOE
2013-08-20,47.61,48.25,47.46,47.98,309588,CBOE
2013-08-21,47.89,48.29,47.6,47.85,268732,CBOE
2013-08-22,47.99,48.93,47.85,48.89,380350,CBOE
2013-08-23,48.98,49.0,48.26,48.53,266676,CBOE
2013-08-26,48.69,48.96,48.27,48.57,283595,CBOE
2013-08-27,48.23,48.49,46.27,46.47,809174,CBOE
2013-08-28,46.39,47.2,46.09,46.99,553959,CBOE
2013-08-29,46.99,47.47,46.99,47.17,405560,CBOE
2013-08-30,47.07,47.16,45.7,45.89,519477,CBOE
2013-09-03,46.3,46.52,44.6,45.03,1624546,CBOE
2013-09-04,44.92,45.31,44.611,45.19,710094,CBOE
2013-09-05,45.38,45.78,45.11,45.28,424239,CBOE
2013-09-06,45.33,45.66,44.44,45.23,693112,CBOE
2013-09-09,45.21,45.83,45.15,45.61,426390,CBOE
2013-09-10,45.9,46.23,45.62,45.89,455955,CBOE
2013-09-11,45.91,46.49,45.79,46.45,511456,CBOE
2013-09-12,46.37,46.59,45.96,46.11,252621,CBOE
2013-09-13,46.1,46.65,45.77,46.16,355270,CBOE
2013-09-16,46.36,46.49,45.01,45.21,671000,CBOE
2013-09-17,45.17,45.36,44.86,45.3,716718,CBOE
2013-09-18,45.11,45.74,44.93,45.48,500443,CBOE
2013-09-19,45.65,45.74,45.23,45.7,378884,CBOE
2013-09-20,45.73,45.91,45.27,45.32,1012629,CBOE
2013-09-23,45.18,45.54,44.9,45.14,501502,CBOE
2013-09-24,45.22,45.58,44.72,45.15,471575,CBOE
2013-09-25,45.07,45.37,44.58,45.02,360537,CBOE
2013-09-26,45.14,45.51,45.02,45.44,283776,CBOE
2013-09-27,45.17,45.57,45.11,45.36,241938,CBOE
2013-09-30,44.92,45.43,44.9,45.23,456277,CBOE
2013-10-01,45.2,46.98,45.02,46.76,1144118,CBOE
2013-10-02,46.27,46.66,45.3,45.63,567910,CBOE
2013-10-03,45.41,46.175,44.86,45.95,633432,CBOE
2013-10-04,46.07,46.51,45.77,46.19,478522,CBOE
2013-10-07,45.83,46.31,45.685,45.82,408588,CBOE
2013-10-08,45.97,46.08,45.26,45.45,476665,CBOE
2013-10-09,45.4,46.0,45.15,45.42,843122,CBOE
2013-10-10,45.86,47.02,45.65,46.9,576202,CBOE
2013-10-11,46.8,47.32,46.8,47.05,346466,CBOE
2013-10-14,46.65,47.78,46.63,47.73,395739,CBOE
2013-10-15,47.68,47.72,47.18,47.25,372021,CBOE
2013-10-16,47.34,48.3999,47.25,47.92,400765,CBOE
2013-10-17,47.82,48.31,47.82,48.095,389879,CBOE
2013-10-18,48.98,49.92,48.6,49.478,848479,CBOE
2013-10-21,49.65,49.75,49.24,49.57,423501,CBOE
2013-10-22,49.68,50.41,49.46,50.27,821274,CBOE
2013-10-23,50.11,50.75,49.71,50.68,649899,CBOE
2013-10-24,50.84,50.98,50.14,50.28,412935,CBOE
2013-10-25,50.42,50.8,50.2103,50.64,517812,CBOE
2013-10-28,50.61,50.82,49.41,49.61,679012,CBOE
2013-10-29,50.2,51.0,49.65,49.91,743976,CBOE
2013-10-30,50.15,50.28,49.19,49.29,455293,CBOE
2013-10-31,49.39,49.75,48.37,48.43,762718,CBOE
2013-11-01,50.11,51.5,48.25,48.99,705779,CBOE
2013-11-04,48.78,49.85,48.78,49.7,405278,CBOE
2013-11-05,49.64,50.35,49.49,50.1,436655,CBOE
2013-11-06,50.41,50.75,50.12,50.52,295780,CBOE
2013-11-07,50.7,50.97,49.36,49.38,541767,CBOE
2013-11-08,49.56,51.18,49.4,51.12,445985,CBOE
2013-11-11,51.02,52.02,51.0,51.41,638065,CBOE
2013-11-12,51.2,51.56,50.13,50.18,389763,CBOE
2013-11-13,49.87,50.65,49.84,50.65,375777,CBOE
2013-11-14,50.78,50.84,50.42,50.54,258232,CBOE
2013-11-15,50.58,51.61,50.351,51.58,388011,CBOE
2013-11-18,51.52,51.81,50.93,51.13,344977,CBOE
2013-11-19,51.23,51.6,50.93,51.36,309675,CBOE
2013-11-20,51.36,52.97,51.21,52.92,920263,CBOE
2013-11-21,53.02,54.36,53.02,54.14,820459,CBOE
2013-11-22,54.31,54.79,53.85,54.53,587476,CBOE
2013-11-25,54.76,54.76,53.74,53.8,368894,CBOE
2013-11-26,53.63,53.64,52.87,53.21,350897,CBOE
2013-11-27,53.2,53.32,52.45,52.69,337564,CBOE
2013-11-29,52.78,52.9499,52.25,52.28,231660,CBOE
2013-12-02,52.47,53.85,52.3001,52.98,658130,CBOE
2013-12-03,52.73,52.8,51.17,51.27,670392,CBOE
2013-12-04,50.85,51.27,50.16,51.14,519758,CBOE
2013-12-05,50.88,51.18,50.35,50.59,720764,CBOE
2013-12-06,50.96,51.865,50.67,51.45,713526,CBOE
2013-12-09,51.5,52.18,51.07,51.19,486036,CBOE
2013-12-10,50.71,51.64,50.68,51.39,360302,CBOE
2013-12-11,52.04,52.04,50.51,50.73,613843,CBOE
2013-12-12,50.93,52.29,50.72,51.7,724544,CBOE
2013-12-13,51.97,52.24,51.33,51.75,375097,CBOE
2013-12-16,52.06,52.83,52.0,52.6,516105,CBOE
2013-12-17,52.5,52.77,52.26,52.35,459101,CBOE
2013-12-18,52.5,52.55,51.34,52.43,692393,CBOE
2013-12-19,52.25,52.49,51.75,51.94,508633,CBOE
2013-12-20,52.03,52.43,51.67,52.38,1054494,CBOE
2013-12-23,52.64,53.31,52.33,53.11,528472,CBOE
2013-12-24,53.26,53.49,52.74,53.1,183242,CBOE
2013-12-26,53.27,53.52,52.82,52.84,306678,CBOE
2013-12-27,52.79,53.1146,52.5,52.61,358900,CBOE
2013-12-30,52.47,52.67,52.06,52.24,642176,CBOE
2013-12-31,51.95,52.21,51.6,51.96,567432,CBOE
2014-01-02,51.89,51.9789,50.76,50.98,522121,CBOE
2014-01-03,51.29,51.9,51.0626,51.66,648582,CBOE
2014-01-06,51.73,51.92,50.93,50.93,550901,CBOE
2014-01-07,51.18,51.39,50.37,50.69,515229,CBOE
2014-01-08,50.68,50.91,49.81,50.02,624764,CBOE
2014-01-09,50.03,50.4,49.48,49.76,610435,CBOE
2014-01-10,49.67,50.03,49.4,49.85,493886,CBOE
2014-01-13,50.0,50.0,48.22,48.47,526272,CBOE
2014-01-14,48.49,50.12,48.45,49.74,924988,CBOE
2014-01-15,49.74,50.02,49.17,49.83,470114,CBOE
2014-01-16,49.68,49.8,48.99,49.05,480798,CBOE
2014-01-17,48.9,50.3399,48.7544,49.88,1331641,CBOE
2014-01-21,50.88,50.98,49.84,49.87,648170,CBOE
2014-01-22,50.06,50.97,49.95,50.75,568174,CBOE
2014-01-23,50.71,50.97,50.11,50.73,829054,CBOE
2014-01-24,50.66,50.74,49.81,50.03,686816,CBOE
2014-01-27,50.24,50.46,48.92,49.02,753037,CBOE
2014-01-28,49.31,50.27,49.12,50.19,726690,CBOE
2014-01-29,49.99,50.4,49.71,49.72,681483,CBOE
2014-01-30,50.37,51.64,50.05,51.4,786906,CBOE
2014-01-31,50.75,52.45,50.7,52.02,790290,CBOE
2014-02-03,52.1,52.31,49.0,49.13,1283349,CBOE
2014-02-04,49.99,51.36,49.54,51.0,1053056,CBOE
2014-02-05,51.0,51.27,50.15,50.72,474962,CBOE
2014-02-06,51.0,51.71,50.86,51.68,664911,CBOE
2014-02-07,52.0,53.6,51.51,53.42,710166,CBOE
2014-02-10,53.93,54.5,53.42,54.37,922291,CBOE
2014-02-11,54.37,55.51,54.37,54.74,934743,CBOE
2014-02-12,54.87,56.055,54.7,56.05,720600,CBOE
2014-02-13,55.86,57.26,55.74,56.66,997475,CBOE
2014-02-14,56.73,57.09,55.85,56.31,632513,CBOE
2014-02-18,56.52,56.7199,56.07,56.49,434029,CBOE
2014-02-19,56.31,56.45,55.285,55.35,540605,CBOE
2014-02-20,55.44,55.75,54.35,54.69,763268,CBOE
2014-02-21,54.8,54.95,54.08,54.17,629983,CBOE
2014-02-24,54.56,54.93,54.26,54.27,504106,CBOE
2014-02-25,54.34,54.55,53.7301,53.86,347916,CBOE
2014-02-26,53.87,54.39,53.51,53.72,407484,CBOE
2014-02-27,53.7,54.04,53.3501,53.92,370847,CBOE
2014-02-28,54.0,54.856,53.9,54.03,527520,CBOE
2014-03-03,53.3,55.45,53.0,55.4,879715,CBOE
2014-03-04,55.51,56.6825,55.51,56.59,637192,CBOE
2014-03-05,56.58,57.26,56.33,57.25,557104,CBOE
2014-03-06,57.26,58.24,57.01,57.4,562184,CBOE
2014-03-07,57.64,57.71,57.09,57.28,340558,CBOE
2014-03-10,57.07,57.345,56.44,56.46,436276,CBOE
2014-03-11,56.41,56.54,55.84,56.11,423738,CBOE
2014-03-12,55.77,56.687,55.5001,56.64,328984,CBOE
2014-03-13,56.93,57.49,56.7,57.18,675381,CBOE
2014-03-14,57.2,58.74,57.15,58.54,997509,CBOE
2014-03-17,58.86,59.28,58.4,58.61,662810,CBOE
2014-03-18,58.61,58.9299,57.07,57.1,827567,CBOE
2014-03-19,57.16,57.33,55.99,56.2,710855,CBOE
2014-03-20,55.96,56.67,55.84,56.66,545869,CBOE
2014-03-21,56.81,56.9528,55.94,55.98,786517,CBOE
2014-03-24,56.24,56.62,55.32,56.57,680009,CBOE
2014-03-25,57.0,58.15,56.66,56.98,998247,CBOE
2014-03-26,57.26,57.56,56.01,56.06,597193,CBOE
2014-03-27,56.01,56.52,55.32,56.48,865187,CBOE
2014-03-28,56.56,56.77,55.45,55.75,625759,CBOE
2014-03-31,56.29,56.82,55.83,56.6,543879,CBOE
2014-04-01,56.72,56.98,55.8,56.32,1064450,CBOE
2014-04-02,56.02,56.04,54.42,55.25,1051489,CBOE
2014-04-03,55.21,55.46,54.3245,54.75,794985,CBOE
2014-04-04,55.09,55.34,53.13,53.74,1019634,CBOE
2014-04-07,53.7,53.97,51.62,51.67,833836,CBOE
2014-04-08,51.67,51.87,50.65,51.11,1056939,CBOE
2014-04-09,52.3,52.56,51.64,52.37,1072273,CBOE
2014-04-10,52.21,52.38,51.12,51.12,652406,CBOE
2014-04-11,50.94,51.57,50.33,50.75,586436,CBOE
2014-04-14,50.91,51.1,49.95,50.43,930677,CBOE
2014-04-15,50.48,51.1,49.3,50.44,805180,CBOE
2014-04-16,51.01,51.63,50.72,51.51,425492,CBOE
2014-04-17,51.42,52.59,51.15,52.2,726398,CBOE
2014-04-21,52.16,52.31,51.53,52.05,366595,CBOE
2014-04-22,52.07,52.93,51.6225,52.74,512317,CBOE
2014-04-23,52.66,53.05,52.34,52.67,359140,CBOE
2014-04-24,53.03,53.19,52.34,52.93,372250,CBOE
2014-04-25,52.63,52.78,52.36,52.44,360688,CBOE
2014-04-28,52.63,53.04,51.8,52.47,304183,CBOE
2014-04-29,52.71,53.12,52.5,52.91,271976,CBOE
2014-04-30,53.02,53.4,52.44,53.36,392064,CBOE
2014-05-01,53.35,53.48,52.68,53.46,374244,CBOE
2014-05-02,53.49,53.73,52.75,52.78,365549,CBOE
2014-05-05,52.48,53.425,52.03,53.29,432855,CBOE
2014-05-06,53.1,53.48,51.42,51.99,789456,CBOE
2014-05-07,51.79,52.285,50.3,51.07,899776,CBOE
2014-05-08,50.91,52.17,50.81,50.97,495949,CBOE
2014-05-09,50.97,51.01,50.173,50.81,368015,CBOE
2014-05-12,51.06,51.85,51.005,51.55,385975,CBOE
2014-05-13,51.46,51.69,50.7875,50.86,354725,CBOE
2014-05-14,50.75,50.75,50.15,50.18,369001,CBOE
2014-05-15,49.92,50.08,48.71,49.06,952076,CBOE
2014-05-16,49.14,49.41,48.28,48.72,765878,CBOE
2014-05-19,48.44,49.15,48.44,48.85,806200,CBOE
2014-05-20,48.72,49.05,48.17,48.25,660664,CBOE
2014-05-21,48.38,49.4,48.38,49.04,721866,CBOE
2014-05-22,49.14,49.82,49.0601,49.36,459033,CBOE
2014-05-23,49.5,50.15,49.475,49.82,547901,CBOE
2014-05-27,49.93,50.9383,49.93,50.83,664514,CBOE
2014-05-28,50.71,50.96,49.88,50.67,732851,CBOE
2014-05-29,50.94,50.98,50.31,50.6,526650,CBOE
2014-05-30,50.6,50.93,50.53,50.68,543981,CBOE
2014-06-02,50.7,50.86,49.9,50.25,471762,CBOE
2014-06-03,49.76,49.86,47.94,48.06,1396649,CBOE
2014-06-04,47.73,47.91,46.84,47.83,1650864,CBOE
2014-06-05,48.07,48.356,47.565,48.21,997341,CBOE
2014-06-06,48.58,49.1,48.4164,48.67,747481,CBOE
2014-06-09,48.53,48.97,48.34,48.67,519438,CBOE
2014-06-10,48.01,48.45,47.552,47.6,943741,CBOE
2014-06-11,47.43,48.2,47.03,48.08,916756,CBOE
2014-06-12,48.07,49.72,48.0,49.25,874287,CBOE
2014-06-13,49.38,50.34,49.25,50.2,1114771,CBOE
2014-06-16,50.01,50.54,49.89,50.25,1002712,CBOE
2014-06-17,50.06,51.59,50.03,51.31,874293,CBOE
2014-06-18,51.28,51.5,50.28,50.3,1110742,CBOE
2014-06-19,50.47,50.55,48.81,49.46,1287019,CBOE
2014-06-20,49.44,49.66,48.86,48.88,1085053,CBOE
2014-06-23,48.96,49.36,48.77,49.23,605257,CBOE
2014-06-24,48.86,49.19,48.26,48.42,639887,CBOE
2014-06-25,48.1,49.29,48.1,48.74,714031,CBOE
2014-06-26,48.67,49.15,48.33,48.94,491376,CBOE
2014-06-27,48.84,49.48,48.73,49.09,460922,CBOE
2014-06-30,48.99,49.34,48.87,49.21,556400,CBOE
2014-07-01,49.08,49.57,48.88,48.98,704995,CBOE
2014-07-02,48.9,49.07,48.28,48.43,763270,CBOE
2014-07-03,48.49,48.83,48.4,48.46,562018,CBOE
2014-07-07,48.44,48.72,47.9,48.3,688155,CBOE
2014-07-08,47.98,48.45,47.265,47.37,1115879,CBOE
2014-07-09,47.74,48.07,47.02,47.63,575493,CBOE
2014-07-10,46.85,47.29,46.68,46.87,549250,CBOE
2014-07-11,46.87,47.09,46.56,46.94,572285,CBOE
2014-07-14,47.29,47.92,47.28,47.67,464508,CBOE
2014-07-15,47.24,47.7725,46.99,47.2,716600,CBOE
2014-07-16,47.31,47.5397,46.5153,46.76,579993,CBOE
2014-07-17,46.65,48.2495,46.55,48.15,1178911,CBOE
2014-07-18,48.1,49.05,48.0293,48.96,926206,CBOE
2014-07-21,48.58,49.62,48.5401,49.59,762238,CBOE
2014-07-22,49.67,49.76,48.08,48.08,1886255,CBOE
2014-07-23,48.34,48.66,47.851,48.45,575583,CBOE
2014-07-24,48.59,48.99,48.41,48.73,412007,CBOE
2014-07-25,48.56,48.96,48.14,48.83,461467,CBOE
2014-07-28,48.76,49.415,48.54,49.21,392305,CBOE
2014-07-29,49.16,49.56,48.68,48.74,622320,CBOE
2014-07-30,48.97,49.32,48.6,49.11,451809,CBOE
2014-07-31,49.12,49.44,48.47,48.47,949698,CBOE
2014-08-01,48.47,49.8,47.02,49.71,1308865,CBOE
2014-08-04,49.88,50.15,48.81,49.2,767526,CBOE
2014-08-05,48.8,49.7,48.78,49.65,672201,CBOE
2014-08-06,49.42,50.21,49.42,50.15,604449,CBOE
2014-08-07,50.01,50.42,49.87,50.2,680925,CBOE
2014-08-08,50.35,50.73,50.05,50.68,568618,CBOE
2014-08-11,50.78,50.97,50.3832,50.68,497695,CBOE
2014-08-12,50.56,51.05,50.13,50.36,696636,CBOE
2014-08-13,50.44,50.93,50.44,50.53,637963,CBOE
2014-08-14,50.62,50.71,50.09,50.45,591616,CBOE
2014-08-15,50.71,51.195,50.4,51.11,704394,CBOE
2014-08-18,51.25,52.11,51.24,51.75,602122,CBOE
2014-08-19,51.85,51.95,51.38,51.53,768880,CBOE
2014-08-20,51.29,51.55,50.72,51.02,687537,CBOE
2014-08-21,51.02,51.12,50.54,51.01,572401,CBOE
2014-08-22,50.91,51.33,50.7201,51.06,363305,CBOE
2014-08-25,52.02,53.36,51.87,53.05,954875,CBOE
2014-08-26,53.18,54.16,52.87,53.89,771553,CBOE
2014-08-27,53.87,53.97,52.36,52.89,963096,CBOE
2014-08-28,52.72,53.3,52.6,53.02,360185,CBOE
2014-08-29,53.21,53.31,52.77,53.025,353515,CBOE
2014-09-02,53.17,53.66,52.8,53.4,508334,CBOE
2014-09-03,53.9,53.9,52.92,53.08,414050,CBOE
2014-09-04,53.35,53.47,52.51,52.95,470137,CBOE
2014-09-05,52.86,53.42,52.52,53.33,407043,CBOE
2014-09-08,53.31,54.025,53.31,53.97,517195,CBOE
2014-09-09,53.82,54.19,53.6,53.77,812732,CBOE
2014-09-10,53.92,54.42,53.54,54.35,577905,CBOE
2014-09-11,54.43,54.83,54.05,54.54,697651,CBOE
2014-09-12,54.68,55.27,54.58,54.81,846129,CBOE
2014-09-15,54.77,54.91,54.51,54.73,396605,CBOE
2014-09-16,54.54,55.185,54.38,54.75,701591,CBOE
2014-09-17,54.64,55.56,54.5001,55.33,506022,CBOE
2014-09-18,55.62,56.36,55.36,55.81,634452,CBOE
2014-09-19,56.01,56.12,54.83,55.12,810400,CBOE
2014-09-22,55.1,55.26,54.32,54.55,598794,CBOE
2014-09-23,54.48,54.67,54.01,54.14,445833,CBOE
2014-09-24,54.36,54.54,53.57,53.97,379713,CBOE
2014-09-25,53.94,53.94,52.78,53.52,707254,CBOE
2014-09-26,53.67,53.89,53.16,53.81,369719,CBOE
2014-09-29,53.24,53.6,53.08,53.46,349503,CBOE
2014-09-30,53.47,53.91,53.22,53.525,457941,CBOE
2014-10-01,53.61,53.78,52.9,53.44,806726,CBOE
2014-10-02,53.64,54.54,53.43,54.34,710181,CBOE
2014-10-03,54.77,54.885,54.13,54.49,561422,CBOE
2014-10-06,54.65,54.97,54.21,54.42,407791,CBOE
2014-10-07,54.01,54.6,53.69,53.86,731367,CBOE
2014-10-08,53.86,55.4,53.612,55.38,796043,CBOE
2014-10-09,55.2,56.15,54.72,55.9,1012473,CBOE
2014-10-10,55.86,56.62,55.2375,55.615,747231,CBOE
2014-10-13,55.51,55.64,54.65,54.77,692410,CBOE
2014-10-14,55.2,55.85,54.84,55.57,612794,CBOE
2014-10-15,54.93,57.0,54.2,56.45,948237,CBOE
2014-10-16,56.27,56.97,55.4,55.56,1078693,CBOE
2014-10-17,55.88,55.96,53.75,54.34,1027876,CBOE
2014-10-20,54.47,56.12,53.99,56.11,713761,CBOE
2014-10-21,56.37,56.46,55.53,56.25,725280,CBOE
2014-10-22,56.23,56.67,55.98,56.32,461926,CBOE
2014-10-23,56.76,57.32,56.35,56.96,399386,CBOE
2014-10-24,56.95,57.615,56.93,57.54,303525,CBOE
2014-10-27,57.62,57.95,57.32,57.59,369936,CBOE
2014-10-28,57.71,58.08,57.23,57.77,353601,CBOE
2014-10-29,57.94,58.3,57.66,58.28,342389,CBOE
2014-10-30,58.02,58.79,57.96,58.42,554473,CBOE
2014-10-31,58.46,59.1,56.47,58.94,940227,CBOE
2014-11-03,59.25,60.95,59.17,60.51,1007106,CBOE
2014-11-04,60.91,62.55,60.75,62.15,1242882,CBOE
2014-11-05,62.21,63.27,60.93,61.48,1615490,CBOE
2014-11-06,60.98,62.07,60.8792,61.39,709357,CBOE
2014-11-07,61.52,62.07,61.1,61.89,558316,CBOE
2014-11-10,61.94,62.15,61.43,61.87,395740,CBOE
2014-11-11,61.87,62.66,61.73,62.38,532684,CBOE
2014-11-12,60.76,61.35,60.55,61.05,642845,CBOE
2014-11-13,61.05,61.44,60.3601,60.875,584967,CBOE
2014-11-14,60.76,61.27,60.55,60.81,308971,CBOE
2014-11-17,60.8,60.85,59.7,60.14,474764,CBOE
2014-11-18,60.15,60.7,59.61,59.62,536894,CBOE
2014-11-19,59.45,59.99,58.995,59.86,711929,CBOE
2014-11-20,59.61,60.14,59.35,59.49,417458,CBOE
2014-11-21,59.89,60.37,58.69,59.43,607590,CBOE
2014-11-24,58.94,60.18,58.94,59.38,464683,CBOE
2014-11-25,59.38,59.86,58.77,59.45,387286,CBOE
2014-11-26,59.64,59.94,59.06,59.78,396940,CBOE
2014-11-28,60.0,61.16,59.81,59.91,283381,CBOE
2014-12-01,59.82,60.71,59.4365,60.15,550230,CBOE
2014-12-02,59.83,60.73,59.29,60.53,719319,CBOE
2014-12-03,59.49,60.64,59.24,60.35,919175,CBOE
2014-12-04,60.32,60.68,59.93,60.57,482264,CBOE
2014-12-05,60.86,61.47,60.1601,60.71,500621,CBOE
2014-12-08,60.51,62.03,60.04,61.64,538669,CBOE
2014-12-09,61.26,62.2,60.38,62.13,711979,CBOE
2014-12-10,62.18,63.66,61.87,63.17,976666,CBOE
2014-12-11,63.54,63.87,62.77,63.53,515194,CBOE
2014-12-12,62.83,63.2,62.11,62.34,751468,CBOE
2014-12-15,62.57,62.73,61.21,62.21,708542,CBOE
2014-12-16,62.06,62.93,61.58,62.21,673442,CBOE
2014-12-17,62.55,62.9,62.13,62.78,669025,CBOE
2014-12-18,63.25,64.49,62.94,64.47,571633,CBOE
2014-12-19,64.31,64.79,63.6501,64.17,1140590,CBOE
2014-12-22,64.18,64.7899,63.925,64.675,445110,CBOE
2014-12-23,64.85,65.39,64.65,64.69,360744,CBOE
2014-12-24,64.86,65.3613,64.39,64.53,243075,CBOE
2014-12-26,64.89,65.17,64.17,64.19,171225,CBOE
2014-12-29,64.1,65.16,63.08,64.59,278022,CBOE
2014-12-30,64.65,64.9999,63.82,64.14,279171,CBOE
2014-12-31,64.25,64.64,63.4,63.42,336187,CBOE
2015-01-02,63.88,64.155,63.0,63.36,348035,CBOE
2015-01-05,63.23,65.72,62.81,65.38,839039,CBOE
2015-01-06,65.75,66.21,65.38,66.06,1234542,CBOE
2015-01-07,66.09,67.29,65.59,67.18,520190,CBOE
2015-01-08,67.58,68.0,66.34,66.495,713157,CBOE
2015-01-09,66.26,66.62,65.98,66.0,418908,CBOE
2015-01-12,66.28,66.79,65.9439,66.14,473057,CBOE
2015-01-13,65.51,66.39,65.0,65.37,769893,CBOE
2015-01-14,64.97,65.25,64.36,65.02,493331,CBOE
2015-01-15,64.75,65.72,64.75,65.06,356546,CBOE
2015-01-16,65.07,66.59,64.72,66.49,726729,CBOE
2015-01-20,66.76,67.37,65.44,65.89,428566,CBOE
2015-01-21,65.75,65.95,63.48,63.91,1126023,CBOE
2015-01-22,64.2,66.065,63.52,65.88,639202,CBOE
2015-01-23,65.98,66.24,65.43,65.87,379817,CBOE
2015-01-26,65.73,66.72,65.0,66.42,376611,CBOE
2015-01-27,65.82,66.85,65.65,65.7,313159,CBOE
2015-01-28,66.17,66.55,64.96,65.3,606987,CBOE
2015-01-29,65.26,65.94,65.0,65.62,682570,CBOE
2015-01-30,65.35,65.41,64.26,64.47,515549,CBOE
2015-02-02,64.45,64.78,63.37,63.99,865243,CBOE
2015-02-03,63.99,64.41,63.0,63.89,981353,CBOE
2015-02-04,63.65,64.88,63.65,64.49,1101543,CBOE
2015-02-05,64.95,65.86,64.8,65.14,802524,CBOE
2015-02-06,62.12,63.019,60.95,62.455,1647594,CBOE
2015-02-09,61.49,61.9062,61.1,61.33,856087,CBOE
2015-02-10,61.77,61.78,61.08,61.59,561213,CBOE
2015-02-11,61.72,62.53,61.435,62.04,649433,CBOE
2015-02-12,62.11,62.58,61.88,62.17,526003,CBOE
2015-02-13,62.27,63.15,61.9468,63.01,571653,CBOE
2015-02-17,62.76,63.16,62.36,62.605,483079,CBOE
2015-02-18,62.32,62.74,61.43,62.135,761155,CBOE
2015-02-19,62.08,62.56,61.68,61.96,409507,CBOE
2015-02-20,61.95,62.65,61.64,62.61,560953,CBOE
2015-02-23,62.36,63.02,62.03,63.0,489342,CBOE
2015-02-24,62.83,63.39,62.45,62.685,779418,CBOE
2015-02-25,62.67,63.0,61.65,61.86,660661,CBOE
2015-02-26,61.71,62.08,60.62,60.85,696354,CBOE
2015-02-27,59.75,60.32,59.38,60.03,815059,CBOE
2015-03-02,59.85,59.99,58.67,59.48,1289994,CBOE
2015-03-03,59.0,59.23,58.19,58.98,1247008,CBOE
2015-03-04,58.95,59.2,58.44,58.55,680699,CBOE
2015-03-05,58.53,59.065,58.02,58.945,665015,CBOE
2015-03-06,58.64,60.23,58.42,59.89,1608146,CBOE
2015-03-09,60.03,60.78,59.62,60.44,1089936,CBOE
2015-03-10,60.13,60.79,59.8,60.59,841783,CBOE
2015-03-11,60.48,60.8301,59.92,60.72,699182,CBOE
2015-03-12,61.1,61.16,59.55,59.71,1061258,CBOE
2015-03-13,59.66,60.08,58.93,59.41,551999,CBOE
2015-03-16,59.83,60.567,59.77,60.0,433786,CBOE
2015-03-17,59.85,59.96,59.29,59.87,393033,CBOE
2015-03-18,59.4,59.73,58.67,58.78,758973,CBOE
2015-03-19,58.64,59.91,58.64,59.82,479301,CBOE
2015-03-20,60.02,60.02,59.19,59.51,810729,CBOE
2015-03-23,59.32,59.74,59.19,59.45,576976,CBOE
2015-03-24,59.31,59.47,58.07,58.25,1140947,CBOE
2015-03-25,58.52,58.52,57.07,57.11,800237,CBOE
2015-03-26,56.72,58.11,56.57,57.73,738336,CBOE
2015-03-27,57.44,57.9097,56.9603,57.47,482621,CBOE
2015-03-30,57.73,58.42,57.69,58.23,441463,CBOE
2015-03-31,57.97,58.23,57.16,57.405,551997,CBOE
2015-04-01,57.11,57.5,56.51,56.72,625307,CBOE
2015-04-02,56.22,56.45,55.26,56.02,1543737,CBOE
2015-04-06,56.02,56.32,55.52,56.18,947173,CBOE
2015-04-07,56.36,57.53,56.22,56.68,1477034,CBOE
2015-04-08,56.71,57.2,56.48,56.57,934343,CBOE
2015-04-09,56.54,57.16,56.37,57.15,635683,CBOE
2015-04-10,57.05,57.3,56.5,57.23,429433,CBOE
2015-04-13,57.1,57.46,57.04,57.27,458599,CBOE
2015-04-14,57.04,58.15,56.88,58.12,995589,CBOE
2015-04-15,58.29,58.77,57.9424,58.4,821941,CBOE
2015-04-16,58.2,58.81,57.61,58.5,621893,CBOE
2015-04-17,58.29,58.77,57.53,58.0,726201,CBOE
2015-04-20,58.23,58.43,57.631,57.65,469834,CBOE
2015-04-21,57.79,58.17,57.31,57.33,512290,CBOE
2015-04-22,57.32,57.575,57.02,57.31,353630,CBOE
2015-04-23,57.04,57.78,56.85,57.64,523399,CBOE
2015-04-24,57.75,57.75,57.0854,57.25,314961,CBOE
2015-04-27,57.27,57.63,56.5,56.55,461498,CBOE
2015-04-28,56.7,57.31,56.31,57.1,328683,CBOE
2015-04-29,56.73,57.34,56.73,56.89,361469,CBOE
2015-04-30,56.81,57.1,56.0004,56.27,1065682,CBOE
2015-05-01,56.79,58.06,55.26,55.51,1109283,CBOE
2015-05-04,55.64,55.98,55.23,55.53,820155,CBOE
2015-05-05,55.31,55.9385,55.04,55.5,602674,CBOE
2015-05-06,55.63,56.21,55.55,55.82,604210,CBOE
2015-05-07,55.56,57.15,55.54,56.84,885541,CBOE
2015-05-08,57.03,57.42,56.99,57.27,460805,CBOE
2015-05-11,57.39,58.18,56.98,58.09,537602,CBOE
2015-05-12,57.73,58.84,57.4,58.77,910856,CBOE
2015-05-13,58.57,58.91,58.36,58.85,1016651,CBOE
2015-05-14,59.01,59.41,58.78,59.4,482059,CBOE
2015-05-15,59.56,59.61,58.25,58.69,550341,CBOE
2015-05-18,58.76,58.93,58.26,58.31,769086,CBOE
2015-05-19,58.51,58.9,58.06,58.45,712718,CBOE
2015-05-20,58.37,58.76,58.05,58.15,513552,CBOE
2015-05-21,58.21,58.21,57.76,58.06,350369,CBOE
2015-05-22,58.49,59.24,58.4,59.16,469186,CBOE
2015-05-26,58.96,59.32,58.51,58.81,572721,CBOE
2015-05-27,58.81,58.91,58.16,58.38,539151,CBOE
2015-05-28,58.32,58.71,58.02,58.43,482651,CBOE
2015-05-29,58.44,58.72,57.84,58.52,334252,CBOE
2015-06-01,58.73,58.755,57.94,58.06,471299,CBOE
2015-06-02,57.72,58.0,57.17,57.35,465655,CBOE
2015-06-03,57.43,58.13,57.1,57.42,618912,CBOE
2015-06-04,57.44,57.59,56.98,57.47,448004,CBOE
2015-06-05,57.07,57.6,56.97,57.1,384901,CBOE
2015-06-08,57.63,58.0,57.25,57.39,465714,CBOE
2015-06-09,57.23,57.84,57.03,57.59,305815,CBOE
2015-06-10,57.79,58.28,57.37,58.04,570379,CBOE
2015-06-11,58.25,58.59,58.03,58.565,487609,CBOE
2015-06-12,58.56,58.56,57.89,58.31,412270,CBOE
2015-06-15,57.99,59.47,57.45,59.47,821038,CBOE
2015-06-16,59.6,59.6,58.93,59.2,542585,CBOE
2015-06-17,59.44,59.64,58.97,59.26,611522,CBOE
2015-06-18,59.15,59.5,58.6,58.65,417964,CBOE
2015-06-19,58.77,58.85,58.26,58.43,828693,CBOE
2015-06-22,58.66,58.66,57.855,58.395,446119,CBOE
2015-06-23,58.47,58.81,57.79,57.9,444303,CBOE
2015-06-24,57.94,58.01,57.04,57.12,409274,CBOE
2015-06-25,57.06,57.56,57.06,57.56,388307,CBOE
2015-06-26,57.48,57.67,57.04,57.3,638552,CBOE
2015-06-29,56.82,57.24,56.42,57.06,740937,CBOE
2015-06-30,57.45,57.64,56.81,57.22,723753,CBOE
2015-07-01,57.41,58.57,57.41,58.48,706389,CBOE
2015-07-02,58.89,59.69,58.32,59.43,849849,CBOE
2015-07-06,59.06,60.39,58.682,60.39,981888,CBOE
2015-07-07,60.57,60.72,59.32,60.23,587929,CBOE
2015-07-08,60.02,60.48,59.928,60.33,759534,CBOE
2015-07-09,60.73,61.48,60.59,60.89,478023,CBOE
2015-07-10,61.58,61.9,61.15,61.85,446433,CBOE
2015-07-13,62.0,62.3699,60.04,60.39,990827,CBOE
2015-07-14,60.5,61.08,60.07,60.76,503276,CBOE
2015-07-15,61.2,61.52,60.5006,61.42,442773,CBOE
2015-07-16,61.46,61.69,60.66,61.57,514668,CBOE
2015-07-17,61.53,61.92,61.17,61.92,488833,CBOE
2015-07-20,61.89,61.96,61.41,61.59,331659,CBOE
2015-07-21,61.68,61.9,61.08,61.15,295765,CBOE
2015-07-22,61.22,62.07,61.03,62.05,424342,CBOE
2015-07-23,62.28,62.3,61.375,61.42,558043,CBOE
2015-07-24,61.15,61.94,61.09,61.93,461779,CBOE
2015-07-27,61.76,61.84,60.59,60.79,407996,CBOE
2015-07-28,61.09,61.09,60.26,60.35,402375,CBOE
2015-07-29,60.22,60.97,60.17,60.88,326117,CBOE
2015-07-30,60.98,61.96,60.59,61.67,635703,CBOE
2015-07-31,61.8,62.75,61.13,61.98,525479,CBOE
2015-08-03,61.92,62.57,61.68,62.35,607465,CBOE
2015-08-04,62.47,62.74,62.06,62.54,559457,CBOE
2015-08-05,62.3,63.42,62.28,63.02,685513,CBOE
2015-08-06,63.25,63.63,62.7,62.9,448134,CBOE
2015-08-07,62.99,63.485,62.84,63.39,603068,CBOE
2015-08-10,63.78,64.6,63.61,63.9,500404,CBOE
2015-08-11,63.92,63.97,62.93,63.35,292944,CBOE
2015-08-12,63.39,63.39,62.19,63.3,653479,CBOE
2015-08-13,63.37,63.88,63.16,63.45,318186,CBOE
2015-08-14,63.47,64.45,63.27,64.41,356231,CBOE
2015-08-17,63.98,64.53,63.61,64.37,588839,CBOE
2015-08-18,64.1,64.5,63.92,64.2,404922,CBOE
2015-08-19,64.09,64.18,63.4,63.76,444940,CBOE
2015-08-20,63.45,63.72,62.88,63.03,389367,CBOE
2015-08-21,62.99,63.22,61.3,61.42,744034,CBOE
2015-08-24,59.13,61.93,58.25,60.37,1118531,CBOE
2015-08-25,61.25,61.78,60.4,60.52,770752,CBOE
2015-08-26,61.64,62.97,60.66,62.71,858082,CBOE
2015-08-27,63.01,63.59,62.58,63.38,701513,CBOE
2015-08-28,63.5,63.95,63.35,63.82,443211,CBOE
2015-08-31,63.69,64.04,63.1,63.26,465049,CBOE
2015-09-01,62.65,63.17,62.26,62.58,528131,CBOE
2015-09-02,63.35,63.79,62.88,63.77,624730,CBOE
2015-09-03,63.76,64.4,63.5248,63.76,517718,CBOE
2015-09-04,63.26,63.905,63.25,63.51,390405,CBOE
2015-09-08,64.25,64.58,63.54,64.45,599872,CBOE
2015-09-09,64.77,65.41,64.3,64.36,975459,CBOE
2015-09-10,64.58,65.65,64.408,65.4,533595,CBOE
2015-09-11,65.19,66.07,65.0645,65.99,342517,CBOE
2015-09-14,66.01,66.25,65.66,65.93,262723,CBOE
2015-09-15,66.28,66.28,65.71,65.94,318866,CBOE
2015-09-16,66.01,66.44,65.46,66.34,501484,CBOE
2015-09-17,66.4,67.0,64.8,65.13,956690,CBOE
2015-09-18,64.38,65.54,64.04,64.64,936282,CBOE
2015-09-21,64.9,65.82,64.642,65.39,379043,CBOE
2015-09-22,64.6,65.33,64.242,65.14,463740,CBOE
2015-09-23,65.08,66.095,64.8,66.03,295412,CBOE
2015-09-24,65.78,66.35,65.44,66.16,464601,CBOE
2015-09-25,66.62,67.03,65.9404,66.4,546646,CBOE
2015-09-28,66.02,66.56,65.63,65.65,492057,CBOE
2015-09-29,65.77,66.15,65.16,65.78,604645,CBOE
2015-09-30,66.3,67.22,65.95,67.08,717933,CBOE
2015-10-01,67.33,68.15,66.87,67.25,974921,CBOE
2015-10-02,66.97,67.51,65.78,67.32,913338,CBOE
2015-10-05,67.83,68.28,66.03,66.27,1356412,CBOE
2015-10-06,66.24,66.635,64.91,65.61,1124669,CBOE
2015-10-07,66.13,66.13,64.13,65.09,1298208,CBOE
2015-10-08,65.17,65.9,64.7,65.84,739039,CBOE
2015-10-09,65.67,66.2,65.08,65.43,581356,CBOE
2015-10-12,65.62,66.32,65.27,65.93,666493,CBOE
2015-10-13,65.47,66.03,64.99,65.19,700111,CBOE
2015-10-14,65.51,66.595,65.13,65.77,458720,CBOE
2015-10-15,65.81,66.465,65.81,66.36,519467,CBOE
2015-10-16,66.18,66.38,64.83,65.22,522312,CBOE
2015-10-19,65.2,65.77,65.024,65.69,537794,CBOE
2015-10-20,65.68,66.12,65.28,65.8,508753,CBOE
2015-10-21,66.09,66.55,65.04,65.14,498226,CBOE
2015-10-22,65.18,66.28,65.174,66.16,374413,CBOE
2015-10-23,66.53,66.97,66.12,66.97,445066,CBOE
2015-10-26,66.83,67.51,66.682,67.37,589036,CBOE
2015-10-27,66.86,67.96,66.71,67.95,550240,CBOE
2015-10-28,67.96,68.82,67.35,68.8,619247,CBOE
2015-10-29,68.92,69.43,68.16,69.16,809576,CBOE
2015-10-30,67.96,68.93,66.62,67.04,919951,CBOE
2015-11-02,67.43,68.61,67.43,68.32,589428,CBOE
2015-11-03,68.46,69.09,68.22,68.81,622125,CBOE
2015-11-04,68.6,69.01,67.61,67.9,412587,CBOE
2015-11-05,67.64,68.58,67.57,68.38,322473,CBOE
2015-11-06,68.88,69.65,67.82,68.81,585473,CBOE
2015-11-09,68.56,69.43,67.51,69.2,441919,CBOE
2015-11-10,69.21,70.14,69.01,70.06,708348,CBOE
2015-11-11,70.03,71.34,70.02,70.63,823767,CBOE
2015-11-12,70.35,70.46,69.42,69.52,834863,CBOE
2015-11-13,69.05,69.67,68.52,69.56,921399,CBOE
2015-11-16,69.63,70.04,68.79,70.0,683686,CBOE
2015-11-17,70.14,70.84,69.82,70.6,442470,CBOE
2015-11-18,70.73,71.48,70.27,71.4,485327,CBOE
2015-11-19,71.4,72.0,71.26,71.73,623184,CBOE
2015-11-20,71.92,72.0,71.55,71.98,391557,CBOE
2015-11-23,72.2,72.32,71.47,71.55,362722,CBOE
2015-11-24,71.31,71.39,70.45,71.33,525312,CBOE
2015-11-25,71.59,72.0,71.32,71.83,271867,CBOE
2015-11-27,71.9,72.42,71.42,72.4,189914,CBOE
2015-11-30,72.4,72.53,71.495,72.21,638440,CBOE
2015-12-01,71.25,71.25,69.19,70.44,1343413,CBOE
2015-12-02,70.04,70.64,69.49,69.85,1002310,CBOE
2015-12-03,70.01,70.05,67.72,68.12,753395,CBOE
2015-12-04,68.11,69.895,68.11,69.47,495720,CBOE
2015-12-07,70.08,70.23,68.945,69.26,457721,CBOE
2015-12-08,67.61,67.92,65.841,66.24,1196153,CBOE
2015-12-09,66.86,66.86,64.21,64.26,1236311,CBOE
2015-12-10,64.48,64.86,63.65,64.51,520789,CBOE
2015-12-11,63.97,65.35,63.66,65.34,1235606,CBOE
2015-12-14,65.91,66.99,65.91,66.84,977313,CBOE
2015-12-15,67.37,67.85,67.02,67.39,1014729,CBOE
2015-12-16,67.66,67.79,65.42,66.01,841211,CBOE
2015-12-17,66.05,66.29,64.73,65.04,562906,CBOE
2015-12-18,65.03,65.51,64.41,64.52,1015908,CBOE
2015-12-21,64.71,65.79,64.53,65.21,331361,CBOE
2015-12-22,65.21,65.8,64.78,65.63,330264,CBOE
2015-12-23,65.78,65.92,64.56,64.7,389119,CBOE
2015-12-24,64.81,65.83,64.74,65.44,191229,CBOE
2015-12-28,65.29,65.8,65.0,65.44,503665,CBOE
2015-12-29,65.91,66.32,65.61,65.96,327221,CBOE
2015-12-30,65.96,66.6,65.66,65.68,310781,CBOE
2015-12-31,65.45,65.99,64.84,64.9,384911,CBOE
2016-01-04,64.55,64.68,63.36,63.99,848144,CBOE
2016-01-05,63.37,63.825,62.63,63.1,1049245,CBOE
2016-01-06,62.46,63.42,62.26,62.46,1434626,CBOE
2016-01-07,61.79,63.3,61.0001,62.86,881559,CBOE
2016-01-08,63.08,63.35,62.33,62.55,835211,CBOE
2016-01-11,62.66,63.51,62.58,63.25,729417,CBOE
2016-01-12,63.46,63.84,63.01,63.66,410516,CBOE
2016-01-13,63.71,63.8,62.46,62.71,854732,CBOE
2016-01-14,62.75,63.57,61.501,63.25,576358,CBOE
2016-01-15,62.09,63.93,62.06,63.82,926131,CBOE
2016-01-19,64.66,65.7,63.78,63.82,1244894,CBOE
2016-01-20,63.73,64.249,62.36,63.48,1101828,CBOE
2016-01-21,64.57,64.57,62.08,62.3,1035439,CBOE
2016-01-22,62.82,64.83,62.48,64.71,583438,CBOE
2016-01-25,64.83,65.0,63.21,63.35,519709,CBOE
2016-01-26,63.81,64.17,63.5,63.89,627943,CBOE
2016-01-27,63.69,64.89,63.67,64.28,591621,CBOE
2016-01-28,64.63,65.32,63.99,64.51,598413,CBOE
2016-01-29,64.67,66.86,64.67,66.62,732281,CBOE
2016-02-01,66.29,66.62,65.71,66.14,575891,CBOE
2016-02-02,65.79,66.37,65.53,65.67,613668,CBOE
2016-02-03,63.7,65.18,62.58,64.29,1029539,CBOE
2016-02-04,64.01,64.34,60.87,61.65,1121403,CBOE
2016-02-05,61.5,61.615,60.1,60.65,1048336,CBOE
2016-02-08,58.57,60.45,58.43,59.87,1041750,CBOE
2016-02-09,60.04,62.17,59.95,61.79,570007,CBOE
2016-02-10,62.43,62.74,61.53,61.88,697241,CBOE
2016-02-11,60.98,63.16,60.67,62.27,730394,CBOE
2016-02-12,63.14,63.61,62.24,62.37,500631,CBOE
2016-02-16,62.76,63.02,61.89,62.12,428516,CBOE
2016-02-17,62.34,62.56,61.565,61.8,767492,CBOE
2016-02-18,62.54,63.21,61.537,61.79,553163,CBOE
2016-02-19,61.68,63.19,61.27,62.74,466666,CBOE
2016-02-22,63.25,63.47,62.035,62.28,295714,CBOE
2016-02-23,62.65,65.29,62.38,63.07,864007,CBOE
2016-02-24,63.06,64.1,62.8,63.92,482257,CBOE
2016-02-25,63.92,64.3,62.88,63.16,579290,CBOE
2016-02-26,63.27,63.48,62.4,62.96,547076,CBOE
2016-02-29,62.9,63.8,62.02,62.5,394828,CBOE
2016-03-01,62.71,63.37,62.03,63.31,533661,CBOE
2016-03-02,63.0,63.22,62.22,62.98,422255,CBOE
2016-03-03,62.94,63.83,62.35,63.78,510138,CBOE
2016-03-04,63.73,64.12,62.69,64.01,515767,CBOE
2016-03-07,63.5,64.16,62.81,63.18,476782,CBOE
2016-03-08,63.19,65.66,62.92,65.56,872530,CBOE
2016-03-09,65.39,65.61,64.7,65.17,474887,CBOE
2016-03-10,65.58,65.58,64.51,65.13,433595,CBOE
2016-03-11,65.45,65.73,64.6,65.11,455294,CBOE
2016-03-14,65.25,66.01,64.7,65.86,319019,CBOE
2016-03-15,65.61,67.41,65.235,66.59,608704,CBOE
2016-03-16,66.51,66.68,65.94,66.1,341951,CBOE
2016-03-17,66.08,66.29,65.5,65.88,425590,CBOE
2016-03-18,65.45,66.03,64.41,64.85,867117,CBOE
2016-03-21,64.91,65.39,64.55,64.72,267306,CBOE
2016-03-22,64.08,64.86,64.08,64.71,314365,CBOE
2016-03-23,64.79,66.54,64.627,65.45,424863,CBOE
2016-03-24,65.59,65.86,64.71,64.72,449644,CBOE
2016-03-28,64.98,65.17,64.64,65.05,234779,CBOE
2016-03-29,65.04,65.65,64.64,65.36,425048,CBOE
2016-03-30,65.55,65.88,64.95,65.18,389830,CBOE
2016-03-31,64.96,65.58,64.65,65.33,335321,CBOE
2016-04-01,65.1,66.95,65.0801,66.89,435352,CBOE
2016-04-04,66.64,66.64,64.71,66.21,374580,CBOE
2016-04-05,65.89,66.26,65.35,65.46,341759,CBOE
2016-04-06,65.3,65.8226,64.55,65.43,298458,CBOE
2016-04-07,65.64,65.74,64.455,64.99,367579,CBOE
2016-04-08,64.73,65.13,63.49,64.13,583452,CBOE
2016-04-11,63.33,64.34,63.12,64.14,491405,CBOE
2016-04-12,63.93,64.47,63.58,64.08,555488,CBOE
2016-04-13,64.5,64.71,63.531,64.61,756244,CBOE
2016-04-14,64.59,65.05,64.2,64.34,434111,CBOE
2016-04-15,64.1,64.87,64.08,64.47,449908,CBOE
2016-04-18,63.87,64.92,63.87,64.78,284158,CBOE
2016-04-19,65.2,65.53,64.74,65.47,491954,CBOE
2016-04-20,65.72,65.84,65.27,65.79,278612,CBOE
2016-04-21,65.54,65.97,65.06,65.14,215831,CBOE
2016-04-22,64.96,65.86,64.96,65.53,273355,CBOE
2016-04-25,65.25,65.54,64.97,65.08,247635,CBOE
2016-04-26,65.38,65.69,64.9,65.48,288482,CBOE
2016-04-27,65.35,65.56,64.65,65.0,443134,CBOE
2016-04-28,64.62,64.76,63.95,64.05,449448,CBOE
2016-04-29,64.36,64.36,61.22,61.96,1146943,CBOE
2016-05-02,61.58,63.53,61.43,63.07,598697,CBOE
2016-05-03,63.0,63.12,62.17,62.47,390505,CBOE
2016-05-04,62.58,63.27,62.26,62.66,337138,CBOE
2016-05-05,62.63,63.18,62.63,62.67,439710,CBOE
2016-05-06,62.48,63.1,62.26,63.1,260326,CBOE
2016-05-09,63.03,63.68,63.03,63.19,437501,CBOE
2016-05-10,63.52,63.98,63.12,63.88,347434,CBOE
2016-05-11,63.63,64.07,63.18,63.29,384501,CBOE
2016-05-12,63.48,64.49,63.35,64.33,488551,CBOE
2016-05-13,64.12,64.58,63.45,63.59,314334,CBOE
2016-05-16,63.62,64.06,62.72,63.62,336380,CBOE
2016-05-17,63.72,64.02,62.65,62.75,282361,CBOE
2016-05-18,62.37,63.06,62.06,62.79,515361,CBOE
2016-05-19,62.52,63.55,62.34,63.29,388430,CBOE
2016-05-20,62.99,64.02,62.84,63.73,398261,CBOE
2016-05-23,63.6,63.96,63.27,63.44,216329,CBOE
2016-05-24,63.86,64.58,63.75,64.25,436702,CBOE
2016-05-25,64.65,64.9,64.01,64.18,346905,CBOE
2016-05-26,64.22,64.35,63.52,63.65,297578,CBOE
2016-05-27,63.92,64.32,63.56,63.91,466148,CBOE
2016-05-31,64.16,64.1927,62.98,63.65,506651,CBOE
2016-06-01,63.08,63.57,63.03,63.23,264533,CBOE
2016-06-02,62.72,63.2,62.67,62.87,576196,CBOE
2016-06-03,62.42,63.15,62.33,62.99,416709,CBOE
2016-06-06,62.55,63.06,62.191,62.83,533796,CBOE
2016-06-07,62.7,62.98,62.32,62.43,305305,CBOE
2016-06-08,62.51,63.09,62.37,63.0,345877,CBOE
2016-06-09,62.73,63.3,62.4,63.25,392167,CBOE
2016-06-10,62.67,64.58,62.67,64.41,745830,CBOE
2016-06-13,64.38,64.85,64.16,64.6,688830,CBOE
2016-06-14,64.33,65.3,64.23,65.16,799433,CBOE
2016-06-15,65.36,65.36,64.29,64.43,346586,CBOE
2016-06-16,64.42,64.83,64.13,64.8,287616,CBOE
2016-06-17,64.48,64.9,63.53,63.57,723670,CBOE
2016-06-20,63.7,64.1,63.16,63.19,427588,CBOE
2016-06-21,63.27,63.6,62.94,63.22,365028,CBOE
2016-06-22,63.26,63.76,62.906,63.75,326289,CBOE
2016-06-23,63.81,64.7,63.22,64.66,613788,CBOE
2016-06-24,63.95,66.145,63.65,64.79,1038189,CBOE
2016-06-27,64.24,64.24,63.32,63.56,607141,CBOE
2016-06-28,63.79,64.09,63.28,63.91,671969,CBOE
2016-06-29,64.37,65.77,64.29,65.75,526716,CBOE
2016-06-30,65.86,66.62,65.46,66.62,535511,CBOE
2016-07-01,66.77,66.89,65.63,65.87,404983,CBOE
2016-07-05,66.0,67.53,65.71,67.41,667116,CBOE
2016-07-06,67.41,67.74,66.84,66.9,540108,CBOE
2016-07-07,66.76,67.36,66.49,66.88,341134,CBOE
2016-07-08,67.47,67.83,66.39,67.64,371597,CBOE
2016-07-11,68.08,68.13,67.44,68.02,303047,CBOE
2016-07-12,68.05,68.52,68.05,68.33,379730,CBOE
2016-07-13,68.35,68.61,67.54,67.75,346659,CBOE
2016-07-14,68.75,68.77,67.64,68.36,356989,CBOE
2016-07-15,68.36,68.59,68.24,68.56,269263,CBOE
2016-07-18,68.71,68.75,67.94,68.19,250611,CBOE
2016-07-19,68.35,68.63,67.84,68.63,199554,CBOE
2016-07-20,68.62,68.75,67.79,67.98,359848,CBOE
2016-07-21,67.82,67.9876,67.45,67.52,300253,CBOE
2016-07-22,67.75,67.96,67.56,67.86,251026,CBOE
2016-07-25,67.99,68.5,67.93,68.42,302580,CBOE
2016-07-26,68.5,68.59,67.85,68.2,310018,CBOE
2016-07-27,68.07,68.93,68.0,68.84,231866,CBOE
2016-07-28,68.84,69.13,68.25,68.34,446918,CBOE
2016-07-29,69.0,69.48,68.03,68.8,560030,CBOE
2016-08-01,68.8,69.02,68.29,68.42,351092,CBOE
2016-08-02,68.4,68.77,68.08,68.52,523626,CBOE
2016-08-03,68.77,69.18,68.3802,68.79,285849,CBOE
2016-08-04,68.93,68.93,68.57,68.72,315561,CBOE
2016-08-05,68.99,69.04,68.55,68.73,239640,CBOE
2016-08-08,68.84,68.86,68.35,68.59,193121,CBOE
2016-08-09,68.46,68.7,68.22,68.3,326293,CBOE
2016-08-10,68.49,68.56,68.0,68.29,237479,CBOE
2016-08-11,67.5,67.78,66.835,67.13,583230,CBOE
2016-08-12,66.61,67.27,66.425,67.1,498888,CBOE
2016-08-15,67.16,68.15,66.8,68.14,573923,CBOE
2016-08-16,68.1,68.16,67.17,67.22,329397,CBOE
2016-08-17,67.25,68.3099,67.12,68.24,432720,CBOE
2016-08-18,68.29,68.88,68.08,68.63,268217,CBOE
2016-08-19,68.48,68.67,68.03,68.2,284265,CBOE
2016-08-22,68.2,68.7,68.05,68.4,167967,CBOE
2016-08-23,68.41,68.66,68.16,68.23,201762,CBOE
2016-08-24,68.0,68.72,67.91,68.72,274074,CBOE
2016-08-25,68.64,68.885,68.245,68.61,383677,CBOE
2016-08-26,68.57,69.21,68.48,68.9,439765,CBOE
2016-08-29,68.96,69.44,68.945,69.05,280044,CBOE
2016-08-30,69.12,69.12,68.26,69.08,384110,CBOE
2016-08-31,68.92,69.2375,68.535,68.69,403576,CBOE
2016-09-01,68.74,69.22,68.44,68.95,333112,CBOE
2016-09-02,68.28,68.9,68.01,68.53,531915,CBOE
2016-09-06,68.3,68.55,67.96,68.51,434698,CBOE
2016-09-07,68.17,68.97,67.63,68.63,366538,CBOE
2016-09-08,68.51,68.65,68.21,68.54,215887,CBOE
2016-09-09,68.16,68.72,68.0,68.0,388848,CBOE
2016-09-12,67.99,69.61,67.57,69.42,506120,CBOE
2016-09-13,69.25,69.34,68.08,68.31,380000,CBOE
2016-09-14,68.6,68.67,67.64,67.75,394388,CBOE
2016-09-15,67.44,68.22,66.7718,68.15,367890,CBOE
2016-09-16,68.4,69.07,67.67,68.94,781886,CBOE
2016-09-19,69.16,69.66,68.67,69.4,354936,CBOE
2016-09-20,69.84,69.98,69.39,69.62,275322,CBOE
2016-09-21,69.59,69.99,69.12,69.74,415218,CBOE
2016-09-22,69.98,69.98,69.22,69.41,384852,CBOE
2016-09-23,69.56,71.05,67.94,70.3,1874760,CBOE
2016-09-26,69.16,70.53,66.27,66.59,3242863,CBOE
2016-09-27,67.13,67.26,66.3,66.91,2630694,CBOE
2016-09-28,67.2,67.34,65.77,66.31,1562067,CBOE
2016-09-29,66.29,66.68,64.94,65.27,1020982,CBOE
2016-09-30,65.5,65.61,64.62,64.85,1171823,CBOE
2016-10-03,64.91,65.93,64.64,65.76,1026911,CBOE
2016-10-04,66.76,67.33,66.33,66.84,1389087,CBOE
2016-10-05,66.99,67.56,66.53,67.41,1213639,CBOE
2016-10-06,67.05,67.58,66.705,67.56,541864,CBOE
2016-10-07,67.23,68.25,67.105,67.85,741323,CBOE
2016-10-10,68.01,68.4299,66.61,66.89,787300,CBOE
2016-10-11,67.35,67.655,66.3,67.1,1315569,CBOE
2016-10-12,66.85,67.5,66.17,66.81,692651,CBOE
2016-10-13,66.22,66.665,65.69,65.89,1080013,CBOE
2016-10-14,66.19,66.54,65.81,66.09,595322,CBOE
2016-10-17,65.94,65.985,64.52,64.58,819222,CBOE
2016-10-18,65.21,65.35,64.71,65.01,708471,CBOE
2016-10-19,64.97,65.14,64.61,64.85,905982,CBOE
2016-10-20,65.2,65.2,63.77,63.78,605813,CBOE
2016-10-21,63.68,64.04,62.89,63.92,1346971,CBOE
2016-10-24,64.15,64.45,63.965,64.33,507346,CBOE
2016-10-25,64.52,64.54,63.75,63.92,693782,CBOE
2016-10-26,63.77,64.0,63.31,63.51,972159,CBOE
2016-10-27,62.67,62.79,61.58,62.16,1381725,CBOE
2016-10-28,62.07,63.49,61.715,63.24,1123270,CBOE
2016-10-31,62.98,63.44,62.4,63.21,895723,CBOE
2016-11-01,63.01,63.4,62.58,63.11,815677,CBOE
2016-11-02,62.8,63.46,62.8,62.9,445882,CBOE
2016-11-03,62.74,63.44,62.73,62.99,657153,CBOE
2016-11-04,63.22,64.09,62.68,63.4,549781,CBOE
2016-11-07,63.92,64.055,62.75,63.7,823968,CBOE
2016-11-08,63.4,63.88,62.97,63.59,852719,CBOE
2016-11-09,63.86,66.22,63.63,66.19,1311493,CBOE
2016-11-10,66.51,68.36,65.2488,67.64,1618102,CBOE
2016-11-11,67.4,68.17,66.99,67.94,2151361,CBOE
2016-11-14,68.09,68.95,67.86,68.77,1878453,CBOE
2016-11-15,68.43,68.6,67.97,68.53,840571,CBOE
2016-11-16,68.2,68.66,67.92,68.6,592398,CBOE
2016-11-17,68.46,69.01,68.38,68.87,529090,CBOE
2016-11-18,68.75,68.8201,67.89,68.68,1253128,CBOE
2016-11-21,68.83,68.83,68.23,68.46,1691666,CBOE
2016-11-22,68.71,68.71,68.13,68.26,596316,CBOE
2016-11-23,68.09,68.467,67.85,67.94,626515,CBOE
2016-11-25,68.23,68.64,67.8517,68.43,250438,CBOE
2016-11-28,68.4,68.72,67.9,68.63,811736,CBOE
2016-11-29,68.58,69.08,68.14,68.8,983688,CBOE
2016-11-30,68.83,69.45,68.22,68.9,1183191,CBOE
2016-12-01,69.22,69.51,68.41,69.48,981059,CBOE
2016-12-02,70.16,72.18,69.95,72.06,1397240,CBOE
2016-12-05,71.92,72.94,71.8,72.64,1123712,CBOE
2016-12-06,73.01,73.744,72.77,73.55,1178451,CBOE
2016-12-07,73.71,75.135,73.53,74.84,1323106,CBOE
2016-12-08,74.7,75.66,74.26,75.28,743510,CBOE
2016-12-09,75.57,76.74,75.53,76.68,919027,CBOE
2016-12-12,76.85,77.19,76.29,76.66,770636,CBOE
2016-12-13,77.13,77.29,76.51,76.59,514049,CBOE
2016-12-14,76.31,76.7,75.97,76.27,654940,CBOE
2016-12-15,76.15,76.55,75.5,75.57,890788,CBOE
2016-12-16,75.71,76.22,75.4,75.72,1841850,CBOE
2016-12-19,75.96,76.76,75.2401,75.42,521313,CBOE
2016-12-20,74.9,75.12,74.16,74.9,718250,CBOE
2016-12-21,74.89,75.12,74.02,74.13,512576,CBOE
2016-12-22,74.22,74.5633,73.27,73.7,371838,CBOE
2016-12-23,73.56,73.6266,72.82,73.4,438758,CBOE
2016-12-27,73.52,73.9,73.04,73.74,428219,CBOE
2016-12-28,74.02,74.13,73.24,73.31,365349,CBOE
2016-12-29,73.54,73.7,73.27,73.67,383447,CBOE
2016-12-30,73.76,74.0997,73.48,73.89,522683,CBOE
2017-01-03,73.68,74.21,72.54,73.01,652323,CBOE
2017-01-04,74.47,75.91,73.64,75.88,871812,CBOE
2017-01-05,75.65,76.19,74.85,75.09,591500,CBOE
2017-01-06,75.94,76.09,75.43,75.5,732372,CBOE
2017-01-09,75.25,75.36,74.12,74.53,569630,CBOE
2017-01-10,74.61,74.98,73.66,73.68,548320,CBOE
2017-01-11,73.69,74.055,73.12,73.94,578261,CBOE
2017-01-12,73.69,73.84,72.64,73.83,453999,CBOE
2017-01-13,74.52,75.055,73.56,75.02,513258,CBOE
2017-01-17,75.14,75.58,74.67,74.76,792727,CBOE
2017-01-18,75.07,75.32,74.39,75.29,507874,CBOE
2017-01-19,75.19,75.79,75.01,75.75,624060,CBOE
2017-01-20,75.89,76.65,75.6,76.64,692855,CBOE
2017-01-23,76.64,76.7,75.613,76.05,646025,CBOE
2017-01-24,76.37,77.27,76.28,76.79,558550,CBOE
2017-01-25,77.0,78.11,76.69,77.95,707365,CBOE
2017-01-26,77.99,78.25,77.645,77.97,701892,CBOE
2017-01-27,78.07,78.375,77.34,77.83,464583,CBOE
2017-01-30,77.46,77.87,76.8,77.87,615725,CBOE
2017-01-31,78.7,79.76,78.25,79.62,1383576,CBOE
2017-02-01,79.76,79.99,78.39,78.45,622688,CBOE
2017-02-02,77.98,78.9,77.77,77.94,849663,CBOE
2017-02-03,78.56,78.86,77.73,78.14,1116353,CBOE
2017-02-06,78.05,78.22,77.45,77.79,962244,CBOE
2017-02-07,78.54,80.1,77.5301,79.19,1572833,CBOE
2017-02-08,78.79,79.22,76.8,76.97,882317,CBOE
2017-02-09,77.06,78.19,76.75,78.13,508522,CBOE
2017-02-10,78.37,78.37,77.53,77.67,434387,CBOE
2017-02-13,77.71,79.24,77.71,79.1,560820,CBOE
2017-02-14,79.14,79.92,78.89,79.62,692437,CBOE
2017-02-15,79.56,80.22,79.355,80.16,739503,CBOE
2017-02-16,80.1,80.47,79.6204,80.4,679830,CBOE
2017-02-17,80.33,81.32,79.95,80.94,1104413,CBOE
2017-02-21,81.18,81.365,80.46,80.54,860129,CBOE
2017-02-22,79.94,80.88,79.86,80.54,712686,CBOE
2017-02-23,80.57,80.825,80.01,80.26,669704,CBOE
2017-02-24,79.29,80.29,79.23,79.7,2141990,CBOE
2017-02-27,79.84,80.0,78.4,78.96,1412331,CBOE
2017-02-28,78.62,78.805,77.33,78.05,20233347,CBOE
2017-03-01,78.67,80.625,78.4,79.3,2719446,CBOE
2017-03-02,79.1,79.17,77.77,78.25,2155802,CBOE
2017-03-03,78.62,78.89,77.68,78.27,1742760,CBOE
2017-03-06,78.06,78.54,77.71,77.99,1122970,CBOE
2017-03-07,78.16,78.48,77.8,77.97,1243064,CBOE
2017-03-08,78.17,78.75,77.85,78.39,1285002,CBOE
2017-03-09,78.53,78.59,77.86,78.58,2220068,CBOE
2017-03-10,79.12,79.67,78.78,79.63,1231768,CBOE
2017-03-13,79.76,80.465,79.47,80.25,1055827,CBOE
2017-03-14,79.89,80.59,79.85,80.38,846914,CBOE
2017-03-15,80.75,80.75,79.9,80.26,1483937,CBOE
2017-03-16,80.42,80.76,80.19,80.45,846323,CBOE
2017-03-17,80.29,80.68,79.91,80.57,1464998,CBOE
2017-03-20,80.38,80.97,80.08,80.51,1151436,CBOE
2017-03-21,80.94,80.94,79.41,79.64,1264599,CBOE
2017-03-22,79.55,80.07,79.18,79.73,1055789,CBOE
2017-03-23,79.9,80.26,79.35,79.85,896414,CBOE
2017-03-24,80.09,80.35,79.12,79.44,623435,CBOE
2017-03-27,78.83,79.33,78.32,79.18,657428,CBOE
2017-03-28,78.92,79.63,78.69,79.14,625656,CBOE
2017-03-29,79.12,79.22,78.31,79.21,990410,CBOE
2017-03-30,79.13,80.1,78.83,80.0,776220,CBOE
2017-03-31,80.4,81.32,79.4,81.07,1009055,CBOE
2017-04-03,81.03,81.4405,80.06,80.67,743737,CBOE
2017-04-04,80.63,80.92,80.22,80.89,1156409,CBOE
2017-04-05,81.06,81.51,80.24,80.42,1020527,CBOE
2017-04-06,80.43,80.83,80.11,80.32,1105833,CBOE
2017-04-07,80.35,81.19,80.01,81.08,1019156,CBOE
2017-04-10,81.29,81.57,80.78,81.11,721400,CBOE
2017-04-11,80.62,80.99,80.0,80.59,1003354,CBOE
2017-04-12,80.59,81.63,80.12,81.53,1050451,CBOE
2017-04-13,81.36,82.16,80.58,81.29,672430,CBOE
2017-04-17,81.26,82.25,80.93,82.16,607155,CBOE
2017-04-18,81.75,82.62,81.75,81.93,654064,CBOE
2017-04-19,81.94,82.5,81.94,82.22,636636,CBOE
2017-04-20,82.72,83.305,82.28,83.0,945638,CBOE
2017-04-21,82.97,83.53,82.74,82.99,880331,CBOE
2017-04-24,83.82,84.15,83.3,83.84,1435620,CBOE
2017-04-25,84.1,84.625,83.9301,84.16,968732,CBOE
2017-04-26,82.4,84.08,82.4,83.63,1186265,CBOE
2017-04-27,83.8,83.8,82.29,82.4,1115737,CBOE
2017-04-28,82.48,82.72,81.85,82.41,1823792,CBOE
2017-05-01,82.62,83.1,82.31,82.66,926681,CBOE
2017-05-02,82.77,83.12,82.1,82.98,948217,CBOE
2017-05-03,82.49,83.15,82.28,83.03,999112,CBOE
2017-05-04,83.16,83.71,82.45,82.98,818166,CBOE
2017-05-05,83.25,83.88,82.99,83.76,886872,CBOE
2017-05-08,83.57,84.09,82.14,82.26,989485,CBOE
2017-05-09,83.0,85.35,83.0,84.99,2528873,CBOE
2017-05-10,85.38,86.28,83.72,84.84,1336747,CBOE
2017-05-11,84.45,84.84,83.72,84.36,1230061,CBOE
2017-05-12,84.27,84.72,83.86,84.07,1069326,CBOE
2017-05-15,84.41,85.12,84.16,85.0,1413991,CBOE
2017-05-16,84.82,84.82,83.085,83.93,2093645,CBOE
2017-05-17,83.17,84.7,82.54,84.15,1711976,CBOE
2017-05-18,84.1,84.77,83.74,84.41,902158,CBOE
2017-05-19,84.57,85.13,83.9,85.04,2979120,CBOE
2017-05-22,85.0,85.355,84.55,85.05,966612,CBOE
2017-05-23,85.12,85.79,84.885,85.73,1192242,CBOE
2017-05-24,85.84,86.17,85.37,86.03,662948,CBOE
2017-05-25,86.29,86.63,85.82,86.28,932085,CBOE
2017-05-26,86.3,86.75,85.97,86.63,969241,CBOE
2017-05-30,86.58,86.88,85.86,86.65,1070769,CBOE
2017-05-31,86.74,86.89,86.05,86.37,5628400,CBOE
2017-06-01,86.78,86.99,86.28,86.82,1230487,CBOE
2017-06-02,86.89,87.0,86.27,86.75,878828,CBOE
2017-06-05,86.66,87.25,86.38,86.9,1216707,CBOE
2017-06-06,86.29,87.14,86.1,86.77,1011254,CBOE
2017-06-07,87.0,89.16,86.58,88.88,1619326,CBOE
2017-06-08,88.69,89.83,88.69,88.98,1251817,CBOE
2017-06-09,88.81,89.77,88.49,89.75,1050084,CBOE
2017-06-12,89.21,89.79,89.05,89.76,942130,CBOE
2017-06-13,89.94,90.09,89.21,89.93,1269183,CBOE
2017-06-14,89.33,90.29,89.33,90.0,823694,CBOE
2017-06-15,89.48,89.7,88.99,89.54,746943,CBOE
2017-06-16,88.84,89.964,88.18,88.57,3292159,CBOE
2017-06-19,88.96,89.71,88.96,89.62,858174,CBOE
2017-06-20,89.59,89.81,88.6,88.96,997099,CBOE
2017-06-21,89.07,89.15,88.67,88.82,609585,CBOE
2017-06-22,88.82,88.94,88.44,88.57,598548,CBOE
2017-06-23,88.71,89.26,88.59,88.77,850248,CBOE
2017-06-26,88.8,89.65,88.8,89.62,704468,CBOE
2017-06-27,89.62,90.06,89.39,90.01,847445,CBOE
2017-06-28,90.06,90.76,89.7,90.55,772774,CBOE
2017-06-29,91.24,91.3,90.05,91.0,751072,CBOE
2017-06-30,91.11,91.8,91.0,91.4,909964,CBOE
2017-07-03,91.83,92.29,91.54,91.91,538080,CBOE
2017-07-05,92.21,93.55,92.16,93.03,1392067,CBOE
2017-07-06,92.96,93.41,92.13,92.18,919201,CBOE
2017-07-07,92.32,93.29,91.4,92.98,1044782,CBOE
2017-07-10,93.01,93.2,92.62,92.69,751099,CBOE
2017-07-11,92.58,93.04,92.05,92.79,618716,CBOE
2017-07-12,92.52,92.71,91.64,91.94,801162,CBOE
2017-07-13,92.35,92.68,91.12,92.54,710621,CBOE
2017-07-14,92.41,92.48,91.83,91.98,474008,CBOE
2017-07-17,91.99,92.54,91.96,92.02,669925,CBOE
2017-07-18,91.94,93.18,91.82,93.12,720890,CBOE
2017-07-19,93.14,93.36,92.35,92.91,529670,CBOE
2017-07-20,92.86,93.25,92.54,93.15,503591,CBOE
2017-07-21,93.27,94.37,93.27,93.94,792695,CBOE
2017-07-24,93.81,94.49,93.76,93.85,711962,CBOE
2017-07-25,94.29,94.32,93.31,93.4,748296,CBOE
2017-07-26,93.6,94.59,93.39,94.04,834678,CBOE
2017-07-27,94.04,94.1,92.62,93.29,640961,CBOE
2017-07-28,93.22,94.15,93.12,93.49,551149,CBOE
2017-07-31,93.78,94.7,93.505,94.53,811244,CBOE
2017-08-01,94.81,95.25,94.13,95.21,839371,CBOE
2017-08-02,94.93,95.21,94.05,94.79,693350,CBOE
2017-08-03,94.79,95.25,94.35,94.99,756154,CBOE
2017-08-04,95.77,95.95,92.2,93.5,1228860,CBOE
2017-08-07,93.6,95.35,92.361,94.64,1151735,CBOE
2017-08-08,94.27,95.56,94.02,95.46,871143,CBOE
2017-08-09,95.51,96.95,94.91,96.8,759090,CBOE
2017-08-10,96.65,97.24,96.35,96.67,806762,CBOE
2017-08-11,96.98,97.27,95.81,96.23,540038,CBOE
2017-08-14,96.46,98.02,96.24,97.07,909570,CBOE
2017-08-15,97.28,98.06,96.86,97.54,1029453,CBOE
2017-08-16,97.79,98.55,97.5,97.83,667439,CBOE
2017-08-17,97.87,98.04,97.13,97.19,797320,CBOE
2017-08-18,96.93,97.32,96.24,96.3,1240866,CBOE
2017-08-21,96.21,97.39,95.71,97.09,924756,CBOE
2017-08-22,97.2,99.24,97.03,99.11,1048420,CBOE
2017-08-23,98.81,99.4,98.37,98.4,865003,CBOE
2017-08-24,99.0,99.04,98.19,98.46,738548,CBOE
2017-08-25,98.9,99.9899,98.55,99.77,787535,CBOE
2017-08-28,100.0,100.44,99.17,100.15,720810,CBOE
2017-08-29,100.0,100.38,99.66,100.34,634092,CBOE
2017-08-30,100.41,100.57,99.64,100.27,728417,CBOE
2017-08-31,100.64,101.35,100.33,100.89,987395,CBOE
2017-09-01,100.61,101.16,100.52,100.94,649371,CBOE
2017-09-05,100.53,102.32,100.53,102.2,1603220,CBOE
2017-09-06,102.57,104.1,102.46,103.73,1355885,CBOE
2017-09-07,104.01,104.32,103.19,103.68,966959,CBOE
2017-09-08,103.76,105.91,103.7,104.74,1126133,CBOE
2017-09-11,105.36,105.8961,103.86,104.38,1296653,CBOE
2017-09-12,104.73,105.49,104.28,104.73,1132370,CBOE
2017-09-13,104.73,105.6,104.02,105.37,1698216,CBOE
2017-09-14,105.0,106.5299,105.0,105.85,1966366,CBOE
2017-09-15,105.85,106.41,104.64,104.67,6221349,CBOE
2017-09-18,104.65,105.81,104.65,105.49,1577320,CBOE
2017-09-19,105.54,106.26,105.26,105.43,1514186,CBOE
2017-09-20,105.66,107.06,105.43,106.4,919634,CBOE
2017-09-21,106.6,106.975,105.56,106.26,973621,CBOE
2017-09-22,106.2,106.72,105.81,106.6,733778,CBOE
2017-09-25,106.72,106.99,105.575,106.31,784980,CBOE
2017-09-26,106.31,106.7,104.665,104.71,846367,CBOE
2017-09-27,105.35,107.07,105.0,106.7,864115,CBOE
2017-09-28,106.54,107.72,106.51,107.32,601619,CBOE
2017-09-29,107.37,108.26,107.01,107.63,785024,CBOE
2017-10-02,107.92,108.41,107.48,108.18,674136,CBOE
2017-10-03,108.71,109.61,108.05,109.07,1019023,CBOE
2017-10-04,109.2,109.65,108.32,109.34,739901,CBOE
2017-10-05,110.21,110.21,108.39,108.43,932273,CBOE
2017-10-06,108.8,109.1,107.63,108.17,1626518,CBOE
2017-10-09,107.85,109.34,107.85,109.22,710379,CBOE
2017-10-10,109.23,109.29,108.33,108.43,599111,CBOE
2017-10-11,108.64,109.1,107.93,109.1,803467,CBOE
2017-10-12,108.82,110.37,108.768,110.02,681222,CBOE
2017-10-13,110.2,110.67,109.92,110.5,646002,CBOE
2017-10-16,110.15,110.645,109.46,109.7,927050,CBOE
2017-10-17,110.11,110.49,109.39,109.53,765497,CBOE
2017-10-18,109.58,109.79,108.86,109.59,760133,CBOE
2017-10-19,109.56,109.56,108.12,108.93,813420,CBOE
2017-10-20,109.29,110.09,109.21,109.99,742937,CBOE
2017-10-23,109.93,111.04,109.44,110.69,726346,CBOE
2017-10-24,111.0,111.252,110.01,110.25,525257,CBOE
2017-10-25,110.15,110.509,108.47,109.73,939093,CBOE
2017-10-26,110.0,111.62,109.6,111.49,757321,CBOE
2017-10-27,111.33,112.5,110.78,111.95,657414,CBOE
2017-10-30,111.82,112.73,111.76,111.86,528917,CBOE
2017-10-31,111.6,113.38,111.4509,113.06,793793,CBOE
2017-11-01,113.69,113.81,112.6,112.63,513835,CBOE
2017-11-02,113.48,115.74,113.12,115.57,947138,CBOE
2017-11-03,115.55,115.91,114.89,115.02,581696,CBOE
2017-11-06,115.07,115.71,114.0,114.44,1020857,CBOE
2017-11-07,113.29,116.56,112.35,113.42,1115834,CBOE
2017-11-08,113.31,113.77,112.62,113.42,743343,CBOE
2017-11-09,113.06,114.41,109.84,114.13,853690,CBOE
2017-11-10,114.33,115.315,113.9,114.45,1037068,CBOE
2017-11-13,114.68,116.13,114.5101,115.74,881137,CBOE
2017-11-14,115.68,116.909,115.51,116.6,1497844,CBOE
2017-11-15,116.79,116.8,115.37,115.51,757098,CBOE
2017-11-16,115.75,116.335,115.23,116.02,671769,CBOE
2017-11-17,115.95,116.85,115.89,116.48,777530,CBOE
2017-11-20,116.73,119.29,116.73,119.23,1413336,CBOE
2017-11-21,120.14,120.49,118.2,119.63,936974,CBOE
2017-11-22,119.76,120.23,118.46,119.35,701099,CBOE
2017-11-24,119.63,120.8427,119.54,120.13,333008,CBOE
2017-11-27,120.58,121.0186,120.3941,120.5,786428,CBOE
2017-11-28,121.0,122.7999,120.72,122.72,886010,CBOE
2017-11-29,123.32,125.04,119.78,120.93,2075732,CBOE
2017-11-30,121.18,124.2502,120.8,123.43,2264414,CBOE
2017-12-01,124.42,125.0,122.29,124.25,1566422,CBOE
2017-12-04,126.0,127.78,122.35,123.11,1550489,CBOE
2017-12-05,123.02,123.9795,121.27,123.77,1349837,CBOE
2017-12-06,123.69,124.35,122.84,123.41,1019965,CBOE
2017-12-07,123.76,124.76,122.37,124.19,919932,CBOE
2017-12-08,125.0,125.5,124.01,125.27,1213704,CBOE
2017-12-11,126.76,126.98,124.76,126.35,1263784,CBOE
2017-12-12,126.82,128.32,126.26,127.62,1204174,CBOE
2017-12-13,127.82,128.3,126.1153,126.28,1591362,CBOE
2017-12-14,126.87,127.61,125.17,126.06,1699193,CBOE
2017-12-15,126.39,127.0734,125.15,126.37,2725489,CBOE
2017-12-18,126.58,126.96,125.54,125.79,1761498,CBOE
2017-12-19,126.32,127.22,124.52,124.65,1585061,CBOE
2017-12-20,124.7,125.52,123.27,124.23,945467,CBOE
2017-12-21,124.5,125.0,123.7612,124.63,1635214,CBOE
2017-12-22,124.65,125.2,124.295,124.47,683640,CBOE
2017-12-26,124.19,124.47,123.24,124.04,521377,CBOE
2017-12-27,123.87,125.54,123.7216,124.76,646965,CBOE
2017-12-28,125.1,125.1,123.72,124.85,823042,CBOE
2017-12-29,125.07,125.7599,124.28,124.59,673010,CBOE
2018-01-02,124.88,125.3,122.35,122.75,842098,CBOE
2018-01-03,122.35,124.1,120.35,123.56,1010731,CBOE
2018-01-04,123.75,124.9,123.49,124.04,918106,CBOE
2018-01-05,124.05,127.83,124.05,127.6,1241414,CBOE
2018-01-08,127.47,129.95,127.05,129.53,1130469,CBOE
2018-01-09,129.7,131.57,129.7,130.79,1085896,CBOE
2018-01-10,130.48,132.46,130.31,132.33,791947,CBOE
2018-01-11,132.41,133.31,131.86,132.19,1082999,CBOE
2018-01-12,132.19,132.62,131.42,131.51,618182,CBOE
2018-01-16,132.22,133.06,129.83,130.79,861865,CBOE
2018-01-17,130.86,131.87,130.57,131.52,721010,CBOE
2018-01-18,131.07,133.0,130.77,132.91,760612,CBOE
2018-01-19,133.06,134.15,132.6461,133.88,885343,CBOE
2018-01-22,133.81,134.64,133.37,134.56,607592,CBOE
2018-01-23,134.34,134.96,133.9275,134.81,635940,CBOE
2018-01-24,135.0,135.66,133.39,135.57,605938,CBOE
2018-01-25,136.38,137.43,135.26,137.16,793921,CBOE
2018-01-26,137.5,137.635,136.0001,137.02,953655,CBOE
2018-01-29,137.2,138.54,134.73,135.11,983605,CBOE
2018-01-30,134.53,134.9,132.38,133.29,1434199,CBOE
2018-01-31,133.57,135.42,133.5,134.39,872360,CBOE
2018-02-01,134.17,136.8,133.5598,136.56,892994,CBOE
2018-02-02,136.19,136.94,134.525,134.65,861578,CBOE
2018-02-05,133.17,136.57,130.05,130.53,1719284,CBOE
2018-02-06,125.57,125.68,108.0,116.94,7648364,CBOE
2018-02-07,111.01,116.09,111.01,114.565,4190808,CBOE
2013-02-08,42.41,42.85,42.38,42.83,5285592,CBS
2013-02-11,42.7,42.73,42.05,42.28,4554939,CBS
2013-02-12,42.4,43.21,42.37,43.21,6166218,CBS
2013-02-13,43.37,43.47,42.38,42.67,5312608,CBS
2013-02-14,42.43,43.1,42.2,42.94,9110084,CBS
2013-02-15,43.09,45.87,42.99,44.64,15734099,CBS
2013-02-19,44.63,45.09,44.57,44.88,7259365,CBS
2013-02-20,44.75,45.01,43.78,43.82,7170724,CBS
2013-02-21,43.6,43.85,43.23,43.41,6876233,CBS
2013-02-22,43.55,43.55,42.955,43.37,6316518,CBS
2013-02-25,43.48,43.63,42.36,42.36,7142310,CBS
2013-02-26,42.4,42.62,42.05,42.49,10645049,CBS
2013-02-27,42.53,44.02,42.53,43.8,10419973,CBS
2013-02-28,43.61,43.68,42.87,43.39,10477740,CBS
2013-03-01,42.93,43.63,42.91,43.55,7521188,CBS
2013-03-04,43.31,43.87,43.1931,43.78,6451066,CBS
2013-03-05,44.11,45.18,42.8,44.88,10590326,CBS
2013-03-06,45.02,45.49,44.44,44.81,6313221,CBS
2013-03-07,44.51,45.64,44.48,44.98,8036600,CBS
2013-03-08,45.15,46.13,45.15,46.0,7999248,CBS
2013-03-11,45.86,46.1,45.55,45.9,4325459,CBS
2013-03-12,45.83,46.0,45.44,45.92,4209615,CBS
2013-03-13,46.0,46.02,45.45,45.94,4647885,CBS
2013-03-14,46.33,47.42,46.21,46.95,9221910,CBS
2013-03-15,46.78,47.13,46.59,46.76,6936126,CBS
2013-03-18,46.03,46.88,45.52,46.54,5859664,CBS
2013-03-19,46.69,46.95,45.505,45.75,8394524,CBS
2013-03-20,46.2,46.54,46.095,46.28,7360500,CBS
2013-03-21,45.86,46.46,45.765,45.89,6177443,CBS
2013-03-22,46.19,46.48,45.83,45.98,7168353,CBS
2013-03-25,46.06,46.3,45.29,45.42,7587442,CBS
2013-03-26,45.56,45.96,45.19,45.71,6117404,CBS
2013-03-27,45.45,46.28,45.34,46.16,4105834,CBS
2013-03-28,46.35,46.8,46.12,46.69,5958366,CBS
2013-04-01,46.73,47.03,45.33,45.74,9449072,CBS
2013-04-02,45.86,45.995,45.38,45.51,7122188,CBS
2013-04-03,45.64,45.845,44.62,44.84,8530841,CBS
2013-04-04,44.77,45.52,44.73,44.92,6933476,CBS
2013-04-05,44.25,45.38,43.77,45.2,8296698,CBS
2013-04-08,45.22,46.215,45.12,46.19,7021912,CBS
2013-04-09,46.34,46.49,45.61,45.86,5262674,CBS
2013-04-10,46.04,46.68,45.99,46.61,5757170,CBS
2013-04-11,46.52,46.96,46.235,46.3,4563852,CBS
2013-04-12,46.05,46.76,46.04,46.57,4808878,CBS
2013-04-15,46.14,46.34,44.89,44.96,5201776,CBS
2013-04-16,45.35,46.31,45.251,46.17,4102951,CBS
2013-04-17,45.81,46.02,45.19,45.44,5428538,CBS
2013-04-18,45.43,45.73,44.52,44.71,6696715,CBS
2013-04-19,44.83,46.14,44.6,46.06,7563981,CBS
2013-04-22,46.27,47.15,46.22,46.95,4959652,CBS
2013-04-23,47.08,47.125,45.93,46.75,6603449,CBS
2013-04-24,46.88,47.14,45.94,46.06,4478146,CBS
2013-04-25,46.11,46.38,45.75,45.97,6974277,CBS
2013-04-26,45.97,46.52,45.79,46.27,4845911,CBS
2013-04-29,46.36,46.87,46.14,46.28,4432154,CBS
2013-04-30,46.28,46.57,45.28,45.78,8811063,CBS
2013-05-01,45.75,46.94,45.47,46.4,7927250,CBS
2013-05-02,47.02,48.3,46.81,47.35,10445637,CBS
2013-05-03,47.68,47.97,47.33,47.4,9128915,CBS
2013-05-06,47.42,47.535,47.14,47.17,3705708,CBS
2013-05-07,47.21,47.72,47.13,47.65,3395473,CBS
2013-05-08,47.5,47.59,46.67,46.95,5899060,CBS
2013-05-09,46.94,47.2,46.74,46.9,4401712,CBS
2013-05-10,46.95,47.77,46.95,47.75,4817942,CBS
2013-05-13,47.56,49.055,47.54,48.98,6783900,CBS
2013-05-14,49.0201,50.73,49.02,50.03,9564828,CBS
2013-05-15,49.76,50.42,49.6,50.4,5072763,CBS
2013-05-16,50.33,50.665,49.56,49.56,7089373,CBS
2013-05-17,50.19,51.54,50.13,51.53,8501276,CBS
2013-05-20,51.44,51.53,50.93,51.05,5021053,CBS
2013-05-21,51.0,51.35,50.56,51.03,4126631,CBS
2013-05-22,51.05,52.46,50.84,51.26,7656412,CBS
2013-05-23,50.63,51.29,50.01,51.06,4752354,CBS
2013-05-24,50.57,50.91,50.27,50.75,3782405,CBS
2013-05-28,51.35,51.84,51.015,51.3,3633406,CBS
2013-05-29,50.89,50.95,49.86,50.45,4293573,CBS
2013-05-30,50.56,51.27,50.26,50.3,4710170,CBS
2013-05-31,50.22,50.91,49.5,49.5,5448417,CBS
2013-06-03,49.5,49.7,48.651,49.59,4559510,CBS
2013-06-04,49.4,50.13,48.49,49.11,5145802,CBS
2013-06-05,49.03,49.18,47.92,48.22,5380909,CBS
2013-06-06,48.24,48.86,47.69,48.84,5713020,CBS
2013-06-07,47.84,48.96,47.61,48.03,10329506,CBS
2013-06-10,48.26,48.53,47.64,47.79,5046316,CBS
2013-06-11,47.38,47.62,46.84,47.09,5977822,CBS
2013-06-12,47.3,47.68,45.61,45.92,8408451,CBS
2013-06-13,46.05,47.5,45.77,47.36,9505580,CBS
2013-06-14,47.21,48.09,47.05,47.72,6243002,CBS
2013-06-17,47.91,48.09,47.52,47.79,5491024,CBS
2013-06-18,47.85,49.21,47.81,48.75,4363546,CBS
2013-06-19,48.7,49.09,48.38,48.38,6413029,CBS
2013-06-20,48.0,48.07,46.75,46.93,6302912,CBS
2013-06-21,47.4,47.61,46.4,46.89,8170086,CBS
2013-06-24,46.37,47.02,45.78,46.66,4965485,CBS
2013-06-25,47.26,48.31,47.03,47.93,4831341,CBS
2013-06-26,48.31,48.71,47.97,48.43,2692743,CBS
2013-06-27,48.66,49.15,48.56,48.8,2767183,CBS
2013-06-28,48.7,49.5,48.66,48.87,9529283,CBS
2013-07-01,48.89,49.41,48.64,48.73,5136216,CBS
2013-07-02,48.72,49.64,48.4526,49.11,4155085,CBS
2013-07-03,48.68,49.85,48.68,49.76,2150760,CBS
2013-07-05,50.0,50.39,49.815,50.06,2645331,CBS
2013-07-08,50.24,50.89,50.19,50.86,4344380,CBS
2013-07-09,51.15,51.82,51.05,51.29,3949525,CBS
2013-07-10,51.2,51.58,50.89,51.17,3041704,CBS
2013-07-11,52.12,52.19,51.16,51.41,4803895,CBS
2013-07-12,51.39,52.98,51.31,52.89,4832760,CBS
2013-07-15,52.78,53.18,52.44,53.13,4579054,CBS
2013-07-16,53.15,53.59,52.355,52.68,4153779,CBS
2013-07-17,52.96,53.18,52.41,52.63,2783244,CBS
2013-07-18,52.9,53.84,52.88,53.54,3492363,CBS
2013-07-19,53.81,53.81,52.13,52.5,4929222,CBS
2013-07-22,52.63,52.79,52.1,52.55,3793702,CBS
2013-07-23,52.65,53.08,52.16,52.47,2769311,CBS
2013-07-24,52.72,53.13,52.11,52.48,3089708,CBS
2013-07-25,52.4,52.63,51.93,52.49,2324236,CBS
2013-07-26,52.54,53.78,52.38,53.5,4772041,CBS
2013-07-29,53.48,53.7,52.29,52.39,3800150,CBS
2013-07-30,52.5,52.87,52.14,52.33,3063400,CBS
2013-07-31,52.1,53.36,52.1,52.84,6453077,CBS
2013-08-01,54.24,55.5799,53.96,54.88,8659133,CBS
2013-08-02,54.6,55.0,53.87,54.53,4198146,CBS
2013-08-05,54.21,54.64,53.72,53.86,3848778,CBS
2013-08-06,53.91,54.13,53.26,54.0,3840609,CBS
2013-08-07,53.91,54.1,53.41,53.63,2907269,CBS
2013-08-08,54.1,54.47,53.8,54.04,3024568,CBS
2013-08-09,53.91,54.26,53.38,53.55,1723852,CBS
2013-08-12,53.21,53.9,53.02,53.68,1560968,CBS
2013-08-13,53.8,53.84,53.16,53.65,1335408,CBS
2013-08-14,53.49,53.66,52.44,53.01,4881776,CBS
2013-08-15,52.47,52.48,51.51,51.97,5643022,CBS
2013-08-16,51.74,52.19,51.56,51.68,3014292,CBS
2013-08-19,51.6,51.66,50.895,51.09,5589753,CBS
2013-08-20,50.98,51.97,50.97,51.55,2798927,CBS
2013-08-21,51.38,51.42,50.51,50.85,3281900,CBS
2013-08-22,51.74,53.06,51.55,52.74,4423705,CBS
2013-08-23,52.73,53.26,52.12,53.2,3113419,CBS
2013-08-26,53.19,53.661,52.89,52.91,2842927,CBS
2013-08-27,52.31,52.46,51.03,51.16,4107768,CBS
2013-08-28,51.15,51.81,50.765,51.58,2444344,CBS
2013-08-29,51.27,52.36,51.1,51.57,3507832,CBS
2013-08-30,51.68,51.7,50.88,51.1,3028026,CBS
2013-09-03,52.62,53.87,52.55,53.5,5755849,CBS
2013-09-04,54.1,54.81,53.81,54.6,4041924,CBS
2013-09-05,54.48,54.8,53.83,53.94,3390051,CBS
2013-09-06,54.01,54.38,53.31,53.62,3277140,CBS
2013-09-09,53.79,54.29,53.44,53.58,3743109,CBS
2013-09-10,54.05,54.2797,53.75,54.05,2611880,CBS
2013-09-11,54.31,54.79,54.11,54.53,2831782,CBS
2013-09-12,54.51,55.67,54.37,55.26,4868497,CBS
2013-09-13,55.18,55.46,54.86,55.46,3220669,CBS
2013-09-16,56.14,56.26,55.66,55.94,3466293,CBS
2013-09-17,55.95,56.64,55.73,56.39,3501921,CBS
2013-09-18,56.41,57.05,55.72,56.81,3637083,CBS
2013-09-19,57.08,57.47,56.41,56.57,3456489,CBS
2013-09-20,56.6,57.02,56.07,56.08,4481613,CBS
2013-09-23,56.01,56.54,55.85,55.92,3078088,CBS
2013-09-24,56.12,57.04,56.02,56.07,4825292,CBS
2013-09-25,56.19,56.23,55.34,55.52,3831378,CBS
2013-09-26,55.53,56.05,55.29,55.56,4600259,CBS
2013-09-27,55.0,56.06,54.6,55.5,5761205,CBS
2013-09-30,54.97,55.59,54.84,55.16,5732144,CBS
2013-10-01,55.29,56.0,55.13,55.76,3563316,CBS
2013-10-02,55.31,55.82,55.26,55.47,3383944,CBS
2013-10-03,55.23,55.6,54.8,54.98,2952966,CBS
2013-10-04,55.1,56.53,55.04,56.38,3880989,CBS
2013-10-07,55.57,56.27,55.3,55.32,2459558,CBS
2013-10-08,55.35,55.69,53.97,53.99,3986555,CBS
2013-10-09,54.06,54.17,53.01,53.62,5391316,CBS
2013-10-10,54.32,55.78,54.08,55.76,4318392,CBS
2013-10-11,55.61,56.585,55.35,56.25,4053572,CBS
2013-10-14,55.89,57.13,55.71,57.05,3379754,CBS
2013-10-15,56.79,57.26,56.48,56.68,3166155,CBS
2013-10-16,57.16,57.73,57.01,57.59,4297513,CBS
2013-10-17,57.39,58.57,57.31,58.44,4529935,CBS
2013-10-18,58.66,59.44,58.47,59.2,5318374,CBS
2013-10-21,59.32,59.41,58.88,59.17,2685407,CBS
2013-10-22,59.36,59.98,59.33,59.81,4910882,CBS
2013-10-23,59.48,59.63,59.03,59.25,3796646,CBS
2013-10-24,59.45,59.9,59.23,59.6,2843286,CBS
2013-10-25,59.62,60.0,59.15,59.8,4628975,CBS
2013-10-28,59.89,59.91,58.78,59.25,4301492,CBS
2013-10-29,59.8,60.19,59.09,59.42,4005327,CBS
2013-10-30,59.66,59.67,57.86,58.62,5795415,CBS
2013-10-31,58.64,59.6325,58.41,59.14,3870154,CBS
2013-11-01,59.28,60.27,59.28,59.94,4469048,CBS
2013-11-04,60.07,60.25,59.26,59.51,2775324,CBS
2013-11-05,59.31,60.1,58.9301,59.9,3257962,CBS
2013-11-06,60.4,60.91,59.0,59.62,6763736,CBS
2013-11-07,58.74,59.32,56.86,56.91,11669073,CBS
2013-11-08,56.99,58.79,56.63,58.74,8526562,CBS
2013-11-11,58.69,59.33,58.34,58.86,2869359,CBS
2013-11-12,58.67,59.08,58.34,58.73,3216556,CBS
2013-11-13,58.35,60.18,58.21,60.17,6750860,CBS
2013-11-14,60.0,61.08,59.92,60.84,5630640,CBS
2013-11-15,61.04,61.05,60.235,60.55,3613996,CBS
2013-11-18,60.64,60.75,59.45,59.6,2801091,CBS
2013-11-19,59.43,59.59,58.5,58.88,3773396,CBS
2013-11-20,59.03,59.11,58.025,58.2,6151154,CBS
2013-11-21,58.59,58.85,58.16,58.41,4967356,CBS
2013-11-22,58.6,58.7999,58.315,58.63,3594406,CBS
2013-11-25,58.75,58.87,58.3125,58.47,3014857,CBS
2013-11-26,58.39,58.71,58.13,58.53,6083547,CBS
2013-11-27,58.6,58.859,58.19,58.8,2812926,CBS
2013-11-29,58.91,59.02,58.55,58.56,1777886,CBS
2013-12-02,58.6,59.2,58.22,58.71,3673039,CBS
2013-12-03,58.37,58.72,58.145,58.46,3169230,CBS
2013-12-04,58.09,59.28,57.52,58.09,4582673,CBS
2013-12-05,58.0,58.43,57.74,58.26,3520646,CBS
2013-12-06,59.03,59.26,58.61,58.9,3391731,CBS
2013-12-09,58.96,59.565,58.53,58.95,3007065,CBS
2013-12-10,58.77,59.37,58.68,59.24,3953247,CBS
2013-12-11,59.61,59.61,58.25,58.44,3519108,CBS
2013-12-12,58.25,58.6,57.84,58.17,3485400,CBS
2013-12-13,58.31,58.73,58.06,58.42,2523797,CBS
2013-12-16,58.84,59.4,58.53,59.13,3385114,CBS
2013-12-17,59.03,59.085,58.21,58.72,3296628,CBS
2013-12-18,58.72,59.8699,58.1,59.79,6198578,CBS
2013-12-19,59.61,60.85,59.56,60.72,4903557,CBS
2013-12-20,60.66,61.23,60.38,60.7,5625983,CBS
2013-12-23,61.07,61.85,60.82,61.81,4688648,CBS
2013-12-24,61.69,61.91,61.44,61.66,2351099,CBS
2013-12-26,62.06,63.14,61.74,63.0,3886393,CBS
2013-12-27,63.04,63.33,62.23,63.04,3968435,CBS
2013-12-30,62.99,64.06,62.99,63.66,6983724,CBS
2013-12-31,63.66,64.06,63.36,63.74,3884007,CBS
2014-01-02,63.25,63.73,62.41,63.25,6722968,CBS
2014-01-03,63.19,63.42,62.79,63.14,2226057,CBS
2014-01-06,63.71,63.83,62.89,63.01,3662980,CBS
2014-01-07,63.29,63.84,63.1,63.38,2258749,CBS
2014-01-08,63.22,63.33,62.46,62.74,2653368,CBS
2014-01-09,63.0,63.09,61.38,62.49,3565468,CBS
2014-01-10,62.5,63.275,62.07,62.99,3754806,CBS
2014-01-13,62.49,62.6934,60.645,60.94,5463214,CBS
2014-01-14,61.55,61.55,60.3,60.65,5845454,CBS
2014-01-15,60.83,61.37,60.47,61.0,7616569,CBS
2014-01-16,61.02,61.3099,60.585,60.8,3943877,CBS
2014-01-17,60.79,61.17,60.03,60.49,5014341,CBS
2014-01-21,61.23,61.23,59.29,59.7,5797019,CBS
2014-01-22,60.01,60.945,59.71,60.77,3580526,CBS
2014-01-23,60.1,60.5025,59.16,59.7,4422318,CBS
2014-01-24,59.56,59.69,58.03,58.39,7374067,CBS
2014-01-27,58.38,58.85,57.51,58.18,5826855,CBS
2014-01-28,58.39,59.04,58.24,58.7,4131448,CBS
2014-01-29,58.25,58.43,57.37,57.72,5709171,CBS
2014-01-30,59.0,60.17,58.66,59.17,7782567,CBS
2014-01-31,58.19,59.075,57.9,58.72,6940312,CBS
2014-02-03,58.59,58.72,55.71,56.31,11594866,CBS
2014-02-04,56.73,58.16,56.47,57.87,8234466,CBS
2014-02-05,57.42,59.0425,56.75,58.94,8278901,CBS
2014-02-06,59.18,61.04,58.79,60.29,6706856,CBS
2014-02-07,60.55,60.85,60.0,60.5,4726061,CBS
2014-02-10,60.55,60.7,60.19,60.59,4311500,CBS
2014-02-11,60.58,61.1499,60.37,60.9,6747892,CBS
2014-02-12,61.6,62.04,61.13,61.85,6765628,CBS
2014-02-13,63.91,64.9,63.43,64.61,12806269,CBS
2014-02-14,64.14,65.93,63.85,64.96,7916748,CBS
2014-02-18,65.23,66.45,65.17,66.29,6013083,CBS
2014-02-19,65.79,66.58,65.49,65.82,7185405,CBS
2014-02-20,65.95,66.08,64.66,65.91,6616982,CBS
2014-02-21,66.07,66.6,65.74,66.06,5038340,CBS
2014-02-24,66.38,67.29,66.285,66.46,4822847,CBS
2014-02-25,66.09,66.33,65.6,65.76,4438883,CBS
2014-02-26,65.9,66.45,65.4,65.54,4726875,CBS
2014-02-27,65.38,66.54,65.17,66.4,4732527,CBS
2014-02-28,66.41,67.465,66.41,67.08,5577132,CBS
2014-03-03,65.82,66.35,64.64,65.95,4303326,CBS
2014-03-04,66.91,67.62,66.91,67.42,6201721,CBS
2014-03-05,67.53,67.87,67.12,67.38,4320986,CBS
2014-03-06,67.58,67.72,67.21,67.55,3757479,CBS
2014-03-07,67.8,67.97,67.13,67.4,3450408,CBS
2014-03-10,67.13,67.43,66.67,66.76,3200732,CBS
2014-03-11,68.09,68.1,65.78,66.09,4480787,CBS
2014-03-12,65.61,66.075,65.26,65.9,4096937,CBS
2014-03-13,66.3,66.59,64.69,64.96,5670962,CBS
2014-03-14,64.79,66.02,64.79,65.37,5456288,CBS
2014-03-17,66.0,66.43,65.63,65.84,4099175,CBS
2014-03-18,65.82,66.71,65.7,66.3,3027174,CBS
2014-03-19,66.34,66.82,65.72,65.94,4308216,CBS
2014-03-20,65.77,66.5,65.4952,66.17,3249350,CBS
2014-03-21,66.81,67.22,65.55,65.69,6118439,CBS
2014-03-24,65.82,66.17,63.99,64.26,5897395,CBS
2014-03-25,65.18,65.18,63.02,63.14,9995182,CBS
2014-03-26,63.67,63.7,61.8908,61.96,10427716,CBS
2014-03-27,62.0,62.0,60.76,61.47,10087474,CBS
2014-03-28,61.79,62.93,61.61,62.03,5791246,CBS
2014-03-31,62.38,62.69,61.665,61.8,6177313,CBS
2014-04-01,62.25,63.63,62.23,63.19,6713398,CBS
2014-04-02,63.41,63.96,63.22,63.35,5537191,CBS
2014-04-03,63.53,63.71,62.195,62.62,6164852,CBS
2014-04-04,63.01,63.3,61.495,61.56,7989921,CBS
2014-04-07,61.4,61.42,58.945,60.45,12214405,CBS
2014-04-08,60.41,60.79,59.23,60.48,8042798,CBS
2014-04-09,60.69,62.52,60.69,62.36,8256722,CBS
2014-04-10,62.28,62.39,59.88,59.98,9617966,CBS
2014-04-11,59.53,60.23,58.59,58.68,10666019,CBS
2014-04-14,59.25,59.56,58.33,58.79,6779950,CBS
2014-04-15,59.08,59.58,57.74,59.17,7319669,CBS
2014-04-16,59.65,60.72,58.945,60.3,9143508,CBS
2014-04-17,59.99,60.735,58.99,60.64,7946914,CBS
2014-04-21,60.64,60.65,58.9,59.71,6262588,CBS
2014-04-22,60.0,60.2,59.16,59.77,7537840,CBS
2014-04-23,59.89,59.99,58.16,58.39,10211759,CBS
2014-04-24,58.72,59.0245,58.11,58.27,8029793,CBS
2014-04-25,58.16,58.36,57.69,58.05,8560785,CBS
2014-04-28,58.62,58.71,56.5,57.02,8078256,CBS
2014-04-29,56.65,57.56,56.65,57.45,5669639,CBS
2014-04-30,57.2,58.27,56.75,57.76,9322145,CBS
2014-05-01,57.85,58.145,57.33,57.48,4688818,CBS
2014-05-02,57.42,57.825,57.17,57.23,5292075,CBS
2014-05-05,57.08,58.2,56.72,58.19,4280850,CBS
2014-05-06,57.85,58.35,56.705,56.79,5327584,CBS
2014-05-07,57.0,57.35,56.29,56.65,7416779,CBS
2014-05-08,56.65,58.41,56.4,58.01,9025246,CBS
2014-05-09,56.55,57.19,55.01,56.74,15272088,CBS
2014-05-12,56.98,57.94,56.98,57.4,8218690,CBS
2014-05-13,57.41,57.78,56.51,57.0,7510926,CBS
2014-05-14,56.79,57.41,55.57,55.94,10258267,CBS
2014-05-15,56.15,56.42,55.51,56.39,10271155,CBS
2014-05-16,56.47,57.09,55.87,57.03,5846090,CBS
2014-05-19,56.86,57.69,56.59,57.36,9107403,CBS
2014-05-20,57.22,57.54,56.73,57.09,12850778,CBS
2014-05-21,57.3,59.25,57.24,59.02,8706899,CBS
2014-05-22,58.97,59.31,58.3946,59.29,7469469,CBS
2014-05-23,59.41,60.98,59.17,60.75,8458446,CBS
2014-05-27,60.93,61.26,60.42,60.46,5051647,CBS
2014-05-28,60.47,60.7699,60.03,60.48,4067751,CBS
2014-05-29,60.81,60.9,59.73,60.15,4875821,CBS
2014-05-30,60.07,60.14,59.38,59.61,5249908,CBS
2014-06-02,59.62,60.43,59.62,60.32,4206991,CBS
2014-06-03,60.17,60.31,59.58,59.62,5669590,CBS
2014-06-04,59.52,60.07,59.25,59.84,2723323,CBS
2014-06-05,60.03,60.53,59.49,60.36,3085472,CBS
2014-06-06,60.52,60.99,60.13,60.49,3180160,CBS
2014-06-09,60.54,61.18,60.49,60.74,3419628,CBS
2014-06-10,60.55,61.15,60.17,61.13,3959420,CBS
2014-06-11,62.0,63.08,61.69,61.8,21619615,CBS
2014-06-12,61.59,61.65,60.715,60.88,12542038,CBS
2014-06-13,60.9,60.975,60.04,60.45,8535865,CBS
2014-06-16,60.15,60.92,59.93,60.7,13120261,CBS
2014-06-17,60.53,60.72,60.09,60.11,6471000,CBS
2014-06-18,60.18,61.36,59.891,61.23,8784597,CBS
2014-06-19,61.12,61.54,59.91,60.37,6956142,CBS
2014-06-20,60.3,60.3,57.76,59.04,20042493,CBS
2014-06-23,58.92,59.29,58.5,59.0,7436573,CBS
2014-06-24,58.9,59.8,58.61,58.84,7006763,CBS
2014-06-25,58.48,63.75,58.31,62.48,32708840,CBS
2014-06-26,62.75,62.75,61.51,61.99,11581864,CBS
2014-06-27,61.63,62.0,61.145,61.23,10856459,CBS
2014-06-30,61.3,62.4,61.27,62.14,11781746,CBS
2014-07-01,62.34,63.33,62.22,62.92,22980808,CBS
2014-07-02,63.05,64.53,62.92,64.3,40694780,CBS
2014-07-03,64.3,64.54,64.12,64.3,14828864,CBS
2014-07-07,63.87,65.24,63.45,63.61,48454492,CBS
2014-07-08,63.42,63.72,62.59,63.39,51074462,CBS
2014-07-09,63.41,64.14,62.51,63.93,78584812,CBS
2014-07-10,61.89,62.35,61.31,61.8,90000585,CBS
2014-07-11,61.97,62.2,61.215,61.35,8576665,CBS
2014-07-14,61.79,61.85,60.595,60.68,15333048,CBS
2014-07-15,60.82,60.85,59.33,59.5,16902796,CBS
2014-07-16,60.94,61.09,59.94,60.85,16025723,CBS
2014-07-17,60.39,63.14,60.36,61.63,31086827,CBS
2014-07-18,61.6,61.68,60.6,61.5,23209549,CBS
2014-07-21,61.38,61.43,60.405,60.43,10389503,CBS
2014-07-22,60.59,60.76,59.2458,59.4,13347038,CBS
2014-07-23,59.69,59.69,58.88,58.97,15471490,CBS
2014-07-24,58.99,59.15,58.47,58.51,14122360,CBS
2014-07-25,58.19,58.47,57.43,57.73,13274354,CBS
2014-07-28,57.75,57.97,57.37,57.71,6626542,CBS
2014-07-29,57.71,58.05,57.44,57.48,8277360,CBS
2014-07-30,57.88,58.23,57.51,57.71,7126052,CBS
2014-07-31,57.3,57.71,56.81,56.83,6108282,CBS
2014-08-01,56.47,57.43,56.45,57.03,6156713,CBS
2014-08-04,57.2,58.005,57.05,57.68,6508845,CBS
2014-08-05,57.3,57.64,56.73,56.99,5131610,CBS
2014-08-06,57.6,58.0,56.96,57.65,7642137,CBS
2014-08-07,58.06,58.19,56.74,56.9,6722014,CBS
2014-08-08,58.0,59.5,57.88,59.23,11749855,CBS
2014-08-11,59.74,60.4,59.33,60.18,7528631,CBS
2014-08-12,59.88,60.29,58.82,58.91,6640332,CBS
2014-08-13,59.17,59.42,58.76,59.34,4970658,CBS
2014-08-14,59.29,59.63,59.1407,59.46,4332417,CBS
2014-08-15,59.74,60.25,59.33,59.99,5842653,CBS
2014-08-18,60.55,60.73,60.11,60.23,5928201,CBS
2014-08-19,60.48,60.94,60.15,60.74,3628436,CBS
2014-08-20,60.47,60.72,60.19,60.43,3844521,CBS
2014-08-21,60.55,60.6,60.16,60.36,4268890,CBS
2014-08-22,60.24,60.83,60.24,60.5,3230339,CBS
2014-08-25,60.77,61.37,60.3675,60.63,4519816,CBS
2014-08-26,60.56,60.7,59.93,60.02,4705105,CBS
2014-08-27,60.21,60.58,60.1,60.42,3252903,CBS
2014-08-28,60.04,60.37,59.55,59.55,5041056,CBS
2014-08-29,59.68,59.74,59.13,59.29,4831406,CBS
2014-09-02,59.3,59.65,58.66,58.83,6484837,CBS
2014-09-03,59.1,59.19,58.19,58.53,5907667,CBS
2014-09-04,59.02,59.7,58.9,59.43,7603930,CBS
2014-09-05,59.48,59.57,58.56,59.4,7013720,CBS
2014-09-08,59.15,59.24,58.76,59.06,4050094,CBS
2014-09-09,58.83,58.94,57.79,57.86,7183501,CBS
2014-09-10,58.0,58.16,57.1,57.64,5972778,CBS
2014-09-11,57.4,58.67,57.32,58.13,4797707,CBS
2014-09-12,57.41,57.42,56.31,57.26,11473448,CBS
2014-09-15,57.27,57.275,56.7,56.74,6361063,CBS
2014-09-16,56.71,57.34,56.32,56.9,8350297,CBS
2014-09-17,57.05,57.21,56.56,56.84,5540338,CBS
2014-09-18,57.1,57.13,56.06,56.5,9888064,CBS
2014-09-19,56.88,56.88,55.62,55.91,10796105,CBS
2014-09-22,55.68,55.829,54.43,54.62,11982313,CBS
2014-09-23,54.91,55.44,54.32,55.03,10495998,CBS
2014-09-24,55.01,55.1,54.18,54.85,9998651,CBS
2014-09-25,54.78,54.93,53.78,53.84,7944275,CBS
2014-09-26,53.83,54.81,53.78,54.56,6369821,CBS
2014-09-29,53.92,54.84,53.87,54.32,8208429,CBS
2014-09-30,54.42,54.47,53.49,53.5,10308764,CBS
2014-10-01,53.5,53.58,52.775,52.81,12324486,CBS
2014-10-02,52.42,52.54,50.52,52.34,17811732,CBS
2014-10-03,52.69,53.58,52.28,53.08,10696632,CBS
2014-10-06,53.22,53.5,52.62,52.77,3514618,CBS
2014-10-07,52.31,52.69,52.07,52.16,5835449,CBS
2014-10-08,52.15,52.73,51.47,52.59,6185377,CBS
2014-10-09,52.3,52.34,50.7,50.72,10588838,CBS
2014-10-10,50.58,51.16,49.81,49.91,9468900,CBS
2014-10-13,49.78,50.12,48.83,48.91,10407848,CBS
2014-10-14,49.59,50.75,49.33,49.93,10301945,CBS
2014-10-15,49.66,51.03,48.92,50.75,13183704,CBS
2014-10-16,49.8,52.35,49.62,51.18,8451158,CBS
2014-10-17,51.79,52.98,51.59,52.35,9047629,CBS
2014-10-20,52.97,53.75,52.88,53.47,8759135,CBS
2014-10-21,53.71,54.61,53.64,54.24,6745357,CBS
2014-10-22,54.51,54.54,52.74,52.91,7748387,CBS
2014-10-23,53.49,54.1,53.1,53.75,5384293,CBS
2014-10-24,53.36,53.81,53.0,53.52,3821743,CBS
2014-10-27,53.42,53.895,53.2,53.52,3191924,CBS
2014-10-28,53.74,54.1,53.585,54.07,4010725,CBS
2014-10-29,53.93,54.13,53.46,54.06,3600784,CBS
2014-10-30,53.81,54.135,53.469,53.89,3618541,CBS
2014-10-31,54.85,54.86,53.47,54.22,6397140,CBS
2014-11-03,54.65,54.65,54.13,54.43,5738412,CBS
2014-11-04,53.4,53.4,51.32,51.99,14822588,CBS
2014-11-05,53.02,53.15,51.7,52.5,11518939,CBS
2014-11-06,53.71,53.71,50.52,52.13,15307571,CBS
2014-11-07,51.77,51.79,50.91,51.31,13100529,CBS
2014-11-10,51.66,52.41,51.36,52.13,8673415,CBS
2014-11-11,52.05,52.3,51.57,51.84,5418804,CBS
2014-11-12,51.59,51.7,51.11,51.57,7317194,CBS
2014-11-13,51.76,52.63,51.63,51.87,5012699,CBS
2014-11-14,52.06,53.44,51.96,53.41,8434114,CBS
2014-11-17,53.28,53.485,52.82,52.88,6850918,CBS
2014-11-18,52.4,52.7,52.003,52.54,7083649,CBS
2014-11-19,52.35,53.36,52.17,53.34,6380226,CBS
2014-11-20,53.05,54.059,52.93,53.67,7456917,CBS
2014-11-21,54.06,54.11,53.24,53.55,9347783,CBS
2014-11-24,53.78,53.93,53.33,53.53,6153612,CBS
2014-11-25,53.67,55.035,53.48,54.65,7780168,CBS
2014-11-26,54.73,54.85,54.07,54.2,4249587,CBS
2014-11-28,54.43,54.91,54.07,54.88,2562552,CBS
2014-12-01,54.56,54.85,54.04,54.47,4607805,CBS
2014-12-02,54.64,54.88,54.27,54.31,3630951,CBS
2014-12-03,54.33,55.485,53.98,55.23,6462065,CBS
2014-12-04,54.92,55.0168,54.45,54.85,4472306,CBS
2014-12-05,54.83,56.1,54.63,55.09,9210804,CBS
2014-12-08,54.8,55.0,53.56,53.61,6148589,CBS
2014-12-09,52.53,52.97,51.4,52.48,9621643,CBS
2014-12-10,52.26,52.53,51.53,51.59,6309945,CBS
2014-12-11,51.75,52.76,51.39,52.49,5918475,CBS
2014-12-12,52.06,54.12,51.88,53.48,8569347,CBS
2014-12-15,53.79,54.15,52.9,52.9,5247481,CBS
2014-12-16,52.51,53.0458,52.03,52.11,7126961,CBS
2014-12-17,52.26,53.4,52.17,53.3,5236058,CBS
2014-12-18,54.06,54.6,53.785,54.6,6882353,CBS
2014-12-19,54.95,55.4669,54.59,55.18,11220234,CBS
2014-12-22,55.38,55.48,54.5,54.64,5800472,CBS
2014-12-23,54.9,56.37,54.9,55.83,5991696,CBS
2014-12-24,55.82,56.07,55.32,55.7,2606997,CBS
2014-12-26,56.02,56.14,55.54,55.98,4508774,CBS
2014-12-29,55.77,56.67,55.74,56.45,4252123,CBS
2014-12-30,56.39,56.44,55.75,55.83,3066969,CBS
2014-12-31,56.0,56.33,55.25,55.34,3367912,CBS
2015-01-02,55.75,55.766,54.46,54.79,4328926,CBS
2015-01-05,54.51,54.68,54.0,54.26,4767752,CBS
2015-01-06,54.25,54.32,52.94,53.19,5231004,CBS
2015-01-07,53.6,53.84,52.99,53.11,5394661,CBS
2015-01-08,53.73,54.07,53.44,53.74,5910373,CBS
2015-01-09,54.0,55.125,53.82,54.56,8410547,CBS
2015-01-12,55.04,55.3,54.37,54.85,5486278,CBS
2015-01-13,55.42,56.29,55.08,55.6,7812028,CBS
2015-01-14,54.85,54.94,53.52,54.47,7630983,CBS
2015-01-15,54.68,54.93,53.49,53.55,4580485,CBS
2015-01-16,53.81,55.68,53.53,55.56,10710272,CBS
2015-01-20,55.48,55.6,54.75,55.47,8010257,CBS
2015-01-21,55.14,56.22,55.0142,56.19,6127403,CBS
2015-01-22,56.35,56.86,55.74,56.73,7611386,CBS
2015-01-23,56.8,56.8,55.68,55.88,4805073,CBS
2015-01-26,55.7,57.1,55.23,57.06,5830813,CBS
2015-01-27,56.21,57.32,55.983,57.08,5595188,CBS
2015-01-28,57.29,57.45,56.14,56.29,5747402,CBS
2015-01-29,56.29,56.98,55.17,55.72,8253765,CBS
2015-01-30,55.2,55.67,54.65,54.81,5435760,CBS
2015-02-02,54.85,55.45,54.39,55.37,4968928,CBS
2015-02-03,55.85,56.94,55.8,56.92,4108856,CBS
2015-02-04,57.0,57.48,56.03,56.74,5416820,CBS
2015-02-05,57.06,57.28,55.45,56.0,7003110,CBS
2015-02-06,56.28,57.5,56.1,56.74,8184629,CBS
2015-02-09,56.71,57.48,56.555,56.76,5431121,CBS
2015-02-10,57.04,57.31,56.4,57.0,6300157,CBS
2015-02-11,57.2,57.29,56.57,56.75,5504642,CBS
2015-02-12,56.91,57.8,56.45,57.77,6909193,CBS
2015-02-13,60.1,60.79,59.04,59.83,16696377,CBS
2015-02-17,59.35,60.2,59.12,60.2,6887312,CBS
2015-02-18,59.97,60.25,59.635,59.81,4773809,CBS
2015-02-19,59.79,60.0,59.4,59.54,5432968,CBS
2015-02-20,59.44,59.71,59.09,59.5,5350848,CBS
2015-02-23,59.58,59.75,59.085,59.67,4284185,CBS
2015-02-24,59.73,59.98,59.34,59.4,3600068,CBS
2015-02-25,59.47,59.92,59.37,59.78,5842908,CBS
2015-02-26,59.61,60.0,58.83,59.14,4135529,CBS
2015-02-27,59.26,59.48,58.87,59.1,6354786,CBS
2015-03-02,59.25,61.86,59.12,61.75,10733794,CBS
2015-03-03,61.5,63.27,61.33,62.8,10015981,CBS
2015-03-04,62.51,62.78,61.6,62.46,5399288,CBS
2015-03-05,62.47,62.49,61.29,61.55,6736592,CBS
2015-03-06,61.38,61.95,60.58,60.59,5583762,CBS
2015-03-09,60.58,61.021,59.53,60.51,6373431,CBS
2015-03-10,60.22,60.22,59.22,59.43,4620044,CBS
2015-03-11,59.62,59.95,59.34,59.59,3968042,CBS
2015-03-12,59.84,61.9,59.8303,61.65,6178324,CBS
2015-03-13,61.46,61.57,60.57,60.93,4290391,CBS
2015-03-16,61.2,62.2,60.87,62.08,3985021,CBS
2015-03-17,61.51,62.02,61.15,61.77,4219053,CBS
2015-03-18,61.62,63.42,61.37,63.11,5385858,CBS
2015-03-19,62.83,63.26,62.34,62.63,4105389,CBS
2015-03-20,63.22,63.71,62.93,63.35,9595806,CBS
2015-03-23,63.32,63.6501,62.57,62.68,4033804,CBS
2015-03-24,62.55,63.245,62.37,62.38,3789141,CBS
2015-03-25,62.31,62.46,61.1,61.51,4488665,CBS
2015-03-26,61.25,61.63,60.76,61.0,4606115,CBS
2015-03-27,61.5,62.03,61.11,61.21,7933312,CBS
2015-03-30,61.43,62.07,61.41,61.87,3950204,CBS
2015-03-31,61.62,61.81,60.48,60.63,6534797,CBS
2015-04-01,60.43,60.73,59.09,59.62,7795775,CBS
2015-04-02,59.52,61.49,59.11,61.16,9528382,CBS
2015-04-06,60.63,61.715,60.42,60.89,4440086,CBS
2015-04-07,60.7,61.52,60.7,60.88,2703780,CBS
2015-04-08,61.03,61.665,60.8,61.27,3740037,CBS
2015-04-09,61.27,61.61,60.61,61.2,2954161,CBS
2015-04-10,61.47,61.78,61.14,61.6,2789477,CBS
2015-04-13,61.69,61.92,61.28,61.32,2607204,CBS
2015-04-14,61.3,61.615,61.0,61.5,2345530,CBS
2015-04-15,61.53,62.0,61.46,61.66,2747060,CBS
2015-04-16,61.56,62.09,61.36,61.78,3493081,CBS
2015-04-17,61.33,61.34,60.19,60.68,3899451,CBS
2015-04-20,61.11,61.38,60.94,61.2,1915848,CBS
2015-04-21,61.38,61.815,61.17,61.48,2025457,CBS
2015-04-22,61.5,61.72,60.94,61.57,1594249,CBS
2015-04-23,61.59,62.08,61.32,61.63,2639960,CBS
2015-04-24,62.01,62.78,61.72,62.72,3816781,CBS
2015-04-27,62.78,63.31,61.65,61.7,3589911,CBS
2015-04-28,61.51,61.84,60.87,61.6,2932689,CBS
2015-04-29,61.55,63.01,61.46,62.77,4079551,CBS
2015-04-30,62.5,63.04,61.79,62.13,3382337,CBS
2015-05-01,62.41,62.99,62.0,62.63,2614373,CBS
2015-05-04,62.95,63.2,62.5,62.62,2656392,CBS
2015-05-05,62.67,62.81,61.64,61.77,3475207,CBS
2015-05-06,61.78,61.87,60.78,61.12,3345321,CBS
2015-05-07,61.21,61.6,60.89,61.22,5040799,CBS
2015-05-08,63.82,63.95,59.68,60.82,9050669,CBS
2015-05-11,60.9,61.15,59.44,59.67,5981186,CBS
2015-05-12,59.44,60.2,58.76,59.72,4535993,CBS
2015-05-13,59.77,60.14,59.34,59.72,3520388,CBS
2015-05-14,60.11,60.26,59.52,59.64,2448057,CBS
2015-05-15,59.62,60.0,59.39,59.95,2853705,CBS
2015-05-18,59.98,60.95,59.92,60.78,2635907,CBS
2015-05-19,60.84,61.0899,60.5,60.7,2531008,CBS
2015-05-20,60.89,61.43,60.52,61.08,2193007,CBS
2015-05-21,60.91,62.05,60.87,61.81,2272380,CBS
2015-05-22,61.9,61.96,61.43,61.59,1631605,CBS
2015-05-26,61.52,61.92,60.5,60.68,3268950,CBS
2015-05-27,60.76,62.92,60.42,62.65,5527032,CBS
2015-05-28,62.36,62.97,61.77,62.03,3659731,CBS
2015-05-29,61.88,62.08,61.6,61.72,3386135,CBS
2015-06-01,61.96,62.39,61.44,61.5,3417661,CBS
2015-06-02,61.5,62.1,61.17,61.65,2872698,CBS
2015-06-03,62.03,62.51,61.62,62.22,4916442,CBS
2015-06-04,61.88,62.46,61.55,61.74,3387068,CBS
2015-06-05,61.5,61.93,61.14,61.33,2918225,CBS
2015-06-08,60.9,60.97,60.26,60.28,2916122,CBS
2015-06-09,60.22,60.338,59.13,59.85,2964825,CBS
2015-06-10,60.01,60.6199,59.34,59.49,5299114,CBS
2015-06-11,59.5,59.87,58.28,58.77,5637014,CBS
2015-06-12,58.65,58.88,58.26,58.49,3563749,CBS
2015-06-15,58.15,58.45,57.91,58.14,3556580,CBS
2015-06-16,58.13,58.23,57.59,57.69,3490428,CBS
2015-06-17,57.71,58.4,57.46,58.0,4116984,CBS
2015-06-18,58.08,58.745,58.08,58.51,3088047,CBS
2015-06-19,58.33,58.7,58.0,58.06,4050838,CBS
2015-06-22,58.27,58.545,58.13,58.34,2237435,CBS
2015-06-23,58.59,58.61,57.87,58.09,2756709,CBS
2015-06-24,57.97,58.02,56.76,56.77,4560914,CBS
2015-06-25,56.88,57.55,56.7,57.13,5513678,CBS
2015-06-26,57.41,57.67,56.81,57.0,4212115,CBS
2015-06-29,56.59,56.84,55.21,55.33,4763443,CBS
2015-06-30,57.74,57.74,55.28,55.5,4208489,CBS
2015-07-01,55.89,56.12,55.44,55.93,3570173,CBS
2015-07-02,56.09,56.39,55.33,55.52,2634603,CBS
2015-07-06,54.9,55.16,54.61,54.89,4243898,CBS
2015-07-07,54.87,55.63,54.18,55.58,5679427,CBS
2015-07-08,55.02,55.25,54.08,54.28,5715570,CBS
2015-07-09,54.74,54.94,54.02,54.25,6978058,CBS
2015-07-10,54.87,55.19,54.46,54.85,4128025,CBS
2015-07-13,55.45,55.75,55.3,55.54,4667481,CBS
2015-07-14,55.44,55.89,55.18,55.4,3203462,CBS
2015-07-15,55.39,55.8,55.0601,55.37,3127113,CBS
2015-07-16,55.83,55.91,55.35,55.45,2801852,CBS
2015-07-17,55.29,55.4299,54.09,54.7,5474751,CBS
2015-07-20,54.36,54.38,53.445,54.09,7256608,CBS
2015-07-21,53.99,54.41,53.61,54.1,4162759,CBS
2015-07-22,53.96,54.365,53.525,54.13,2897317,CBS
2015-07-23,54.22,54.305,53.55,53.75,2644820,CBS
2015-07-24,53.94,54.01,52.92,53.04,3856563,CBS
2015-07-27,52.72,53.27,52.24,52.67,3172779,CBS
2015-07-28,52.97,53.24,52.61,52.75,3908456,CBS
2015-07-29,52.79,52.98,52.36,52.61,4585632,CBS
2015-07-30,52.46,53.37,52.33,53.2,3375820,CBS
2015-07-31,53.52,54.02,53.25,53.47,3994838,CBS
2015-08-03,53.56,53.61,52.79,53.03,3180127,CBS
2015-08-04,53.17,53.57,52.5675,52.86,3991203,CBS
2015-08-05,52.01,52.89,50.02,50.42,12661577,CBS
2015-08-06,50.0,52.37,47.83,52.24,20153102,CBS
2015-08-07,52.28,52.49,49.42,50.34,9149386,CBS
2015-08-10,50.51,51.61,50.47,51.18,4451830,CBS
2015-08-11,50.78,51.29,50.0,50.29,3741244,CBS
2015-08-12,50.07,50.33,49.645,50.17,3205606,CBS
2015-08-13,50.07,50.5,49.66,50.05,4970908,CBS
2015-08-14,49.94,50.0,49.03,49.22,4333348,CBS
2015-08-17,49.2,50.04,48.94,50.03,2918867,CBS
2015-08-18,49.53,49.74,48.97,49.35,3929391,CBS
2015-08-19,48.94,49.09,48.37,48.52,3476146,CBS
2015-08-20,47.98,47.98,46.0,46.03,9559091,CBS
2015-08-21,45.55,46.11,45.09,45.09,7891964,CBS
2015-08-24,42.35,45.6,40.75,43.95,8225282,CBS
2015-08-25,45.26,45.36,43.27,43.27,10690200,CBS
2015-08-26,44.39,44.45,43.41,44.35,8199531,CBS
2015-08-27,44.83,45.69,44.42,45.26,5580230,CBS
2015-08-28,45.2,45.93,45.17,45.79,5010656,CBS
2015-08-31,45.42,45.49,44.775,45.24,5119034,CBS
2015-09-01,44.26,44.87,43.5,43.79,5504995,CBS
2015-09-02,44.38,44.575,43.46,44.29,5180285,CBS
2015-09-03,44.48,44.62,43.6175,43.81,4237175,CBS
2015-09-04,43.32,43.58,42.52,42.92,5029003,CBS
2015-09-08,43.63,43.92,43.07,43.67,5121526,CBS
2015-09-09,44.35,44.4,43.285,43.51,6196606,CBS
2015-09-10,44.27,44.28,42.7,43.94,8040054,CBS
2015-09-11,44.16,44.53,43.43,43.93,5837387,CBS
2015-09-14,43.92,44.0,42.99,43.28,4260080,CBS
2015-09-15,43.5,43.84,43.14,43.76,5084511,CBS
2015-09-16,43.64,44.11,43.43,43.58,4813283,CBS
2015-09-17,43.86,44.1,43.28,43.42,4437849,CBS
2015-09-18,42.67,43.44,42.63,42.71,9288490,CBS
2015-09-21,42.93,43.18,42.47,42.88,3576768,CBS
2015-09-22,42.36,43.05,42.22,42.58,4843566,CBS
2015-09-23,42.64,42.73,41.5249,41.67,3909238,CBS
2015-09-24,41.37,41.37,40.16,40.89,6926242,CBS
2015-09-25,41.18,41.3,40.44,40.77,6323628,CBS
2015-09-28,40.54,40.79,38.58,38.67,8789942,CBS
2015-09-29,38.66,39.61,38.51,38.97,8279710,CBS
2015-09-30,39.36,40.05,39.2,39.9,8439004,CBS
2015-10-01,39.92,40.18,39.34,39.47,7932723,CBS
2015-10-02,38.91,40.47,38.76,40.3,12399378,CBS
2015-10-05,40.5,41.84,40.5,41.64,7506688,CBS
2015-10-06,41.55,42.01,41.285,41.34,5090195,CBS
2015-10-07,41.81,42.45,41.37,42.41,8408873,CBS
2015-10-08,42.44,44.11,42.3,43.86,8537515,CBS
2015-10-09,43.73,44.13,42.96,43.13,6337928,CBS
2015-10-12,43.08,43.27,42.4,42.62,3177158,CBS
2015-10-13,42.44,42.9501,41.97,42.34,3407305,CBS
2015-10-14,42.44,42.85,42.18,42.43,3074129,CBS
2015-10-15,42.58,43.17,42.19,43.16,3545538,CBS
2015-10-16,43.24,43.32,42.73,43.18,3753839,CBS
2015-10-19,42.94,43.09,42.695,42.92,4077778,CBS
2015-10-20,42.86,44.3925,42.8,43.95,6700444,CBS
2015-10-21,44.17,44.38,43.18,43.18,5820265,CBS
2015-10-22,43.33,43.95,42.76,43.21,16162090,CBS
2015-10-23,43.47,44.57,43.43,44.49,9426210,CBS
2015-10-26,44.36,44.545,44.07,44.36,4125270,CBS
2015-10-27,44.65,45.22,44.155,44.5,5990281,CBS
2015-10-28,44.47,45.55,44.31,45.49,6912369,CBS
2015-10-29,45.35,47.2,45.1005,46.62,10102534,CBS
2015-10-30,46.72,46.84,45.54,46.52,6026104,CBS
2015-11-02,46.64,48.17,46.59,47.87,8798561,CBS
2015-11-03,47.91,49.08,47.63,48.24,7681225,CBS
2015-11-04,49.88,51.0,47.43,47.95,22368593,CBS
2015-11-05,48.09,48.47,46.59,47.77,8536436,CBS
2015-11-06,47.61,48.75,46.97,48.64,6796088,CBS
2015-11-09,48.29,48.825,47.88,48.54,4588670,CBS
2015-11-10,48.25,49.82,48.25,49.75,7263095,CBS
2015-11-11,49.8,50.535,49.51,50.31,7738168,CBS
2015-11-12,49.97,50.62,49.67,50.36,5798770,CBS
2015-11-13,50.11,50.6,49.74,49.88,4225104,CBS
2015-11-16,49.7,51.03,49.602,50.94,4750615,CBS
2015-11-17,51.03,51.51,50.43,50.78,3628083,CBS
2015-11-18,50.84,51.43,50.78,51.31,4684461,CBS
2015-11-19,51.43,51.8,51.025,51.75,4641944,CBS
2015-11-20,51.98,52.175,51.31,51.69,4299612,CBS
2015-11-23,51.65,51.84,50.94,50.98,4717802,CBS
2015-11-24,50.66,50.86,50.31,50.54,5066907,CBS
2015-11-25,50.53,51.09,50.4,50.98,3954462,CBS
2015-11-27,50.71,50.92,50.16,50.75,3471236,CBS
2015-11-30,50.92,51.0,50.35,50.48,4352487,CBS
2015-12-01,50.76,51.26,50.56,51.1,5216984,CBS
2015-12-02,50.99,51.09,49.55,50.05,6009769,CBS
2015-12-03,50.07,50.46,48.83,49.33,6250107,CBS
2015-12-04,49.54,50.235,49.03,50.01,4005292,CBS
2015-12-07,49.77,50.57,49.37,50.45,4531064,CBS
2015-12-08,50.02,50.33,49.5,49.84,4179526,CBS
2015-12-09,49.5,49.52,47.9,48.36,5157042,CBS
2015-12-10,48.45,49.05,48.23,48.53,3484892,CBS
2015-12-11,47.89,48.05,46.74,46.84,6294158,CBS
2015-12-14,46.89,47.25,45.71,46.34,5453760,CBS
2015-12-15,46.75,47.27,46.595,46.83,3449730,CBS
2015-12-16,47.29,47.79,46.38,47.5,4698615,CBS
2015-12-17,47.57,47.72,46.44,46.52,3019783,CBS
2015-12-18,46.27,46.49,45.59,45.66,6537530,CBS
2015-12-21,45.9,46.18,45.365,45.79,2829749,CBS
2015-12-22,45.9,46.93,45.81,46.61,4706701,CBS
2015-12-23,46.77,47.38,46.6,47.23,4171575,CBS
2015-12-24,47.12,48.02,47.11,47.44,2025740,CBS
2015-12-28,47.2,47.52,46.6099,46.83,2995638,CBS
2015-12-29,47.12,47.41,46.74,47.29,2523381,CBS
2015-12-30,47.16,47.46,46.72,46.76,1990223,CBS
2015-12-31,46.49,47.52,46.34,47.13,3163592,CBS
2016-01-04,46.33,46.89,46.13,46.65,5456259,CBS
2016-01-05,46.6,46.76,45.945,46.12,4098330,CBS
2016-01-06,45.55,46.87,45.5,46.13,4444282,CBS
2016-01-07,45.34,46.39,44.75,45.34,6308459,CBS
2016-01-08,45.52,47.13,45.52,46.46,6530888,CBS
2016-01-11,46.69,47.07,45.67,46.78,6583682,CBS
2016-01-12,47.04,47.56,46.42,47.02,3884908,CBS
2016-01-13,47.06,47.23,44.91,44.94,5601490,CBS
2016-01-14,45.04,47.33,44.86,46.73,6171006,CBS
2016-01-15,45.56,46.35,45.08,45.88,4856615,CBS
2016-01-19,46.3,46.74,44.92,45.39,4918564,CBS
2016-01-20,44.64,44.7,42.18,44.02,7172355,CBS
2016-01-21,44.02,46.4601,43.86,45.77,7068933,CBS
2016-01-22,46.5,47.3,46.06,46.94,4554393,CBS
2016-01-25,46.65,46.935,45.84,46.29,4575662,CBS
2016-01-26,46.7,47.71,46.43,47.51,3746035,CBS
2016-01-27,47.35,48.41,47.0,47.34,3955245,CBS
2016-01-28,47.76,47.94,45.77,46.29,4273890,CBS
2016-01-29,46.62,47.8,46.48,47.5,3705919,CBS
2016-02-01,47.16,48.23,46.78,47.91,2779080,CBS
2016-02-02,47.36,47.65,46.53,46.63,2999404,CBS
2016-02-03,47.04,48.46,46.66,48.26,5453982,CBS
2016-02-04,49.8,50.3199,47.85,48.41,8107669,CBS
2016-02-05,48.22,48.54,46.05,46.25,6104796,CBS
2016-02-08,45.65,45.78,43.35,44.36,7405947,CBS
2016-02-09,43.3,44.19,42.59,42.65,7335762,CBS
2016-02-10,41.47,43.62,41.36,42.88,7267222,CBS
2016-02-11,42.12,43.925,41.9,43.57,7652879,CBS
2016-02-12,43.61,44.04,42.52,43.18,6762693,CBS
2016-02-16,43.78,45.62,43.54,44.92,6001984,CBS
2016-02-17,45.28,46.76,45.25,46.56,5567458,CBS
2016-02-18,46.49,46.64,45.41,45.79,4419335,CBS
2016-02-19,45.48,45.87,44.9,45.09,5359652,CBS
2016-02-22,45.47,46.98,45.41,46.87,5144626,CBS
2016-02-23,46.77,47.55,46.37,46.96,4322288,CBS
2016-02-24,46.26,47.7,45.78,47.48,4243821,CBS
2016-02-25,47.95,48.24,47.15,47.64,3584279,CBS
2016-02-26,48.03,48.81,47.75,48.3,3898028,CBS
2016-02-29,48.3,48.82,47.881,48.38,7813529,CBS
2016-03-01,48.67,50.28,48.55,50.25,6543690,CBS
2016-03-02,49.9,50.41,49.42,50.15,3757463,CBS
2016-03-03,50.25,51.65,50.19,51.48,5959045,CBS
2016-03-04,51.43,51.73,51.01,51.4,4298466,CBS
2016-03-07,51.0,52.02,50.89,52.0,4103566,CBS
2016-03-08,51.56,52.02,50.965,51.18,4530287,CBS
2016-03-09,52.73,53.1,51.59,52.1,7024906,CBS
2016-03-10,52.25,52.3,50.99,51.78,3730435,CBS
2016-03-11,52.11,53.16,52.08,53.12,4393947,CBS
2016-03-14,52.69,53.86,52.675,53.3,5128570,CBS
2016-03-15,52.73,53.19,51.83,52.59,6543771,CBS
2016-03-16,52.91,54.98,52.91,54.44,8553340,CBS
2016-03-17,54.39,54.75,54.01,54.25,4781493,CBS
2016-03-18,54.49,54.78,54.045,54.71,5924460,CBS
2016-03-21,54.62,54.77,53.425,54.02,4512849,CBS
2016-03-22,53.76,54.29,53.3,53.86,2903506,CBS
2016-03-23,53.85,53.94,53.28,53.5,2674054,CBS
2016-03-24,53.0,54.175,52.7464,54.06,3003688,CBS
2016-03-28,54.25,55.0,54.0,54.61,2986672,CBS
2016-03-29,54.22,55.03,54.02,54.9,3216096,CBS
2016-03-30,55.13,55.1573,54.06,54.61,4020838,CBS
2016-03-31,54.69,55.38,54.69,55.09,4502450,CBS
2016-04-01,54.6,55.4,54.2901,55.17,4106843,CBS
2016-04-04,55.3,55.65,54.715,54.82,2968580,CBS
2016-04-05,54.24,54.57,53.72,54.26,3719601,CBS
2016-04-06,54.29,54.96,54.17,54.85,2577383,CBS
2016-04-07,54.4,54.85,53.38,53.58,4045416,CBS
2016-04-08,54.23,54.75,53.78,54.12,3606235,CBS
2016-04-11,54.27,54.58,53.42,53.52,2640219,CBS
2016-04-12,53.51,53.9,53.28,53.58,2762821,CBS
2016-04-13,54.03,54.55,53.78,54.29,4719894,CBS
2016-04-14,54.21,54.49,53.65,53.66,2896485,CBS
2016-04-15,53.6,54.16,53.33,53.89,2517124,CBS
2016-04-18,53.91,54.45,53.75,54.13,2744968,CBS
2016-04-19,54.25,55.77,54.105,54.96,4234587,CBS
2016-04-20,55.02,55.23,54.25,55.05,3390237,CBS
2016-04-21,55.19,56.54,54.91,55.82,3153648,CBS
2016-04-22,55.84,57.07,55.84,56.49,4541175,CBS
2016-04-25,56.18,56.54,55.75,56.29,2175646,CBS
2016-04-26,56.48,57.14,56.09,56.44,2890264,CBS
2016-04-27,56.5,56.75,55.57,56.39,2905496,CBS
2016-04-28,55.95,56.71,55.55,56.07,3118918,CBS
2016-04-29,56.02,56.02,55.29,55.91,3591013,CBS
2016-05-02,56.02,56.645,55.6,56.47,2633459,CBS
2016-05-03,55.98,56.285,55.35,55.66,5736619,CBS
2016-05-04,57.01,57.59,55.75,56.53,12178742,CBS
2016-05-05,56.83,57.89,56.62,57.47,7706700,CBS
2016-05-06,57.21,57.725,57.01,57.68,4812824,CBS
2016-05-09,57.73,57.86,55.89,56.0,5230703,CBS
2016-05-10,56.17,57.02,55.89,56.96,4210384,CBS
2016-05-11,56.21,56.42,55.39,55.8,4891840,CBS
2016-05-12,56.25,56.33,54.001,54.28,6142223,CBS
2016-05-13,54.22,54.6,53.47,53.5,3857410,CBS
2016-05-16,53.55,54.05,53.115,53.65,3093686,CBS
2016-05-17,53.63,54.43,53.24,53.46,4637937,CBS
2016-05-18,53.23,53.31,51.92,52.28,5420487,CBS
2016-05-19,52.14,52.24,51.32,52.1,4529467,CBS
2016-05-20,52.35,53.34,52.34,52.74,3329378,CBS
2016-05-23,52.56,53.3,52.405,52.44,2194882,CBS
2016-05-24,52.82,53.64,52.6,53.37,3520666,CBS
2016-05-25,53.47,54.48,53.45,53.93,3670897,CBS
2016-05-26,53.87,54.77,53.51,54.35,3213670,CBS
2016-05-27,54.32,55.11,54.1,54.87,2711009,CBS
2016-05-31,55.0,55.285,54.72,55.2,3682053,CBS
2016-06-01,54.76,55.2,54.56,55.17,3676375,CBS
2016-06-02,55.01,55.55,54.85,55.4,2866965,CBS
2016-06-03,54.97,55.0,53.72,54.39,4480944,CBS
2016-06-06,54.53,54.6899,53.77,54.03,4848164,CBS
2016-06-07,54.09,54.19,53.46,53.52,5635193,CBS
2016-06-08,53.43,53.885,53.185,53.53,3613090,CBS
2016-06-09,53.27,53.35,52.56,53.0,4158842,CBS
2016-06-10,52.51,52.83,51.99,52.73,3342565,CBS
2016-06-13,52.62,53.14,52.09,52.11,3561129,CBS
2016-06-14,52.15,52.95,52.07,52.82,2866404,CBS
2016-06-15,52.85,53.67,52.83,53.2,2578611,CBS
2016-06-16,52.9,54.67,52.36,54.48,4980122,CBS
2016-06-17,54.29,54.49,53.55,53.73,5029779,CBS
2016-06-20,54.44,54.94,53.9903,54.02,4228985,CBS
2016-06-21,54.03,54.09,52.82,53.44,3064349,CBS
2016-06-22,53.67,54.15,53.3,53.65,2772214,CBS
2016-06-23,54.12,54.2,53.2,53.69,2794215,CBS
2016-06-24,51.54,52.64,51.32,51.65,6412028,CBS
2016-06-27,50.99,51.44,50.53,50.89,4134937,CBS
2016-06-28,51.36,52.2025,51.24,52.07,4298916,CBS
2016-06-29,52.5,53.05,52.27,52.76,2404110,CBS
2016-06-30,53.28,54.44,52.965,54.44,4332050,CBS
2016-07-01,54.44,55.7,54.35,54.86,3519468,CBS
2016-07-05,54.58,54.79,54.13,54.67,2483322,CBS
2016-07-06,54.46,55.16,54.14,55.09,3220192,CBS
2016-07-07,55.27,56.11,55.14,56.11,3400849,CBS
2016-07-08,56.55,57.11,56.25,57.08,3434505,CBS
2016-07-11,57.25,57.79,57.02,57.53,3101779,CBS
2016-07-12,57.72,58.15,57.665,57.94,2454293,CBS
2016-07-13,58.01,58.17,57.285,57.51,2778004,CBS
2016-07-14,58.05,58.22,57.65,57.94,2665411,CBS
2016-07-15,56.91,57.15,55.69,55.85,6783003,CBS
2016-07-18,55.9,55.96,54.67,54.69,6549627,CBS
2016-07-19,54.6,55.22,54.1,54.98,4140361,CBS
2016-07-20,55.21,55.21,54.27,54.53,2979985,CBS
2016-07-21,54.63,55.01,53.78,53.95,4805913,CBS
2016-07-22,54.2,55.18,54.01,55.15,4887655,CBS
2016-07-25,54.91,55.3,54.39,54.42,3308997,CBS
2016-07-26,54.41,54.81,53.96,54.44,3375256,CBS
2016-07-27,54.61,54.93,54.06,54.1,3674261,CBS
2016-07-28,53.9,54.8,53.63,54.21,6528872,CBS
2016-07-29,53.09,53.3,51.955,52.22,8271148,CBS
2016-08-01,52.25,52.72,52.0,52.1,4117498,CBS
2016-08-02,51.99,52.35,51.675,51.91,4397312,CBS
2016-08-03,51.91,52.665,51.77,52.09,3633682,CBS
2016-08-04,52.0,52.58,51.64,51.83,3226921,CBS
2016-08-05,52.01,52.235,51.73,52.17,2536651,CBS
2016-08-08,52.31,52.33,51.79,52.01,3679654,CBS
2016-08-09,51.9,52.17,51.66,51.85,2904273,CBS
2016-08-10,51.99,52.41,51.77,52.05,2269848,CBS
2016-08-11,52.2,53.035,52.2,52.92,2993686,CBS
2016-08-12,52.65,52.88,52.14,52.35,2508982,CBS
2016-08-15,52.45,52.6,52.28,52.28,2177316,CBS
2016-08-16,52.19,52.33,51.59,51.59,4211201,CBS
2016-08-17,51.62,51.88,51.44,51.75,4225322,CBS
2016-08-18,51.74,52.07,51.48,51.53,2395636,CBS
2016-08-19,51.38,51.88,51.1225,51.85,3343971,CBS
2016-08-22,51.77,52.825,51.55,52.68,4234206,CBS
2016-08-23,52.88,53.0,52.54,52.8,4050645,CBS
2016-08-24,52.68,52.96,52.195,52.38,2631681,CBS
2016-08-25,52.25,52.36,51.66,51.69,3134598,CBS
2016-08-26,51.73,52.09,51.16,51.44,3205642,CBS
2016-08-29,51.46,51.74,51.26,51.46,2300895,CBS
2016-08-30,51.42,51.517,51.07,51.27,2658997,CBS
2016-08-31,51.03,51.475,50.955,51.03,2298642,CBS
2016-09-01,51.15,52.07,51.05,52.04,4210837,CBS
2016-09-02,52.29,52.78,52.12,52.22,1844300,CBS
2016-09-06,52.23,52.32,51.18,51.76,4087831,CBS
2016-09-07,51.48,53.0,51.32,52.62,5012572,CBS
2016-09-08,52.48,53.41,52.37,53.36,4518536,CBS
2016-09-09,52.9,52.92,51.91,51.91,5288543,CBS
2016-09-12,51.63,53.13,51.6,52.76,4733356,CBS
2016-09-13,52.46,52.46,51.57,51.84,4605836,CBS
2016-09-14,51.83,52.535,51.73,52.14,2171761,CBS
2016-09-15,52.07,52.52,51.77,52.24,2826613,CBS
2016-09-16,51.98,52.35,51.13,51.79,6386667,CBS
2016-09-19,51.74,51.95,50.96,51.08,3319275,CBS
2016-09-20,51.9,51.9,49.16,49.97,8364371,CBS
2016-09-21,49.86,50.3,48.88,50.08,7149860,CBS
2016-09-22,49.95,50.37,49.86,50.07,3814194,CBS
2016-09-23,49.73,51.08,49.73,50.91,4052153,CBS
2016-09-26,51.6,51.61,50.7599,51.13,4567788,CBS
2016-09-27,51.07,52.09,50.84,52.05,4383770,CBS
2016-09-28,52.09,54.42,51.54,54.15,11189671,CBS
2016-09-29,54.02,55.92,53.565,54.57,12488814,CBS
2016-09-30,54.82,54.96,54.11,54.74,8244036,CBS
2016-10-03,54.39,55.03,54.35,54.93,3130031,CBS
2016-10-04,55.5,56.4,55.29,55.55,5893290,CBS
2016-10-05,56.06,56.85,55.61,56.41,5608823,CBS
2016-10-06,56.24,56.61,55.67,56.21,3971549,CBS
2016-10-07,56.57,56.79,54.91,55.22,4099205,CBS
2016-10-10,55.41,56.11,55.39,55.73,2727957,CBS
2016-10-11,55.65,55.82,54.96,55.45,4396730,CBS
2016-10-12,55.5,55.56,54.9,55.15,3792940,CBS
2016-10-13,54.71,55.42,54.37,55.24,2529594,CBS
2016-10-14,55.63,56.0,55.03,55.11,2916572,CBS
2016-10-17,55.05,55.61,54.93,55.39,3585994,CBS
2016-10-18,56.13,56.29,55.06,55.1,3747587,CBS
2016-10-19,55.33,57.43,55.04,55.53,4288471,CBS
2016-10-20,55.4,57.0,55.27,56.49,6348723,CBS
2016-10-21,56.36,58.35,56.36,57.66,10802123,CBS
2016-10-24,58.0,58.19,56.32,56.35,5624072,CBS
2016-10-25,56.38,56.76,55.91,55.99,4292284,CBS
2016-10-26,55.89,57.025,55.65,56.78,4272643,CBS
2016-10-27,57.13,57.29,55.96,56.41,5563261,CBS
2016-10-28,56.35,57.225,56.35,56.54,3067704,CBS
2016-10-31,56.68,57.12,56.48,56.62,2900981,CBS
2016-11-01,56.49,56.62,55.3,55.83,4337646,CBS
2016-11-02,55.92,56.06,55.03,55.15,4722077,CBS
2016-11-03,55.39,56.37,55.25,55.5,5024804,CBS
2016-11-04,57.44,57.6,56.43,57.01,7193446,CBS
2016-11-07,57.71,59.72,57.34,57.62,5485962,CBS
2016-11-08,57.5,58.4299,57.42,57.73,4962504,CBS
2016-11-09,56.4,57.74,56.245,57.42,5032407,CBS
2016-11-10,57.43,57.95,57.06,57.15,4305612,CBS
2016-11-11,56.95,58.035,56.95,57.74,7196552,CBS
2016-11-14,57.89,59.08,57.66,58.86,5251125,CBS
2016-11-15,58.85,59.47,58.54,59.21,5003756,CBS
2016-11-16,59.0,59.58,58.85,59.38,3754173,CBS
2016-11-17,59.33,60.14,59.2,60.07,3630903,CBS
2016-11-18,59.95,60.52,59.92,60.0,5428265,CBS
2016-11-21,60.08,60.7,59.97,60.29,5571526,CBS
2016-11-22,60.32,61.34,60.14,60.93,5325118,CBS
2016-11-23,60.29,60.42,59.75,60.01,3703633,CBS
2016-11-25,59.9,60.93,59.85,60.92,1191387,CBS
2016-11-28,60.71,61.11,60.44,60.49,2527011,CBS
2016-11-29,60.48,61.255,60.33,61.0,3811447,CBS
2016-11-30,60.97,61.33,60.44,60.72,3763910,CBS
2016-12-01,60.74,61.2,60.27,60.57,3900707,CBS
2016-12-02,60.57,60.88,59.865,60.18,4843048,CBS
2016-12-05,60.41,61.31,60.09,60.99,3621905,CBS
2016-12-06,61.0,61.35,60.96,61.15,4390201,CBS
2016-12-07,60.93,63.65,60.66,63.44,4828453,CBS
2016-12-08,63.65,63.9,63.2,63.58,4220844,CBS
2016-12-09,63.53,64.04,62.15,62.56,5665904,CBS
2016-12-12,62.04,64.23,59.32,62.18,18385307,CBS
2016-12-13,62.45,63.44,62.22,63.06,4681899,CBS
2016-12-14,63.15,64.55,63.15,63.64,5244383,CBS
2016-12-15,63.72,64.6,63.4,64.03,3899861,CBS
2016-12-16,64.25,65.09,64.08,64.54,7637598,CBS
2016-12-19,64.85,64.875,64.04,64.34,3443467,CBS
2016-12-20,64.56,64.97,64.38,64.62,4011754,CBS
2016-12-21,64.55,64.95,64.4,64.63,1672656,CBS
2016-12-22,64.48,65.0,64.33,64.5,2437510,CBS
2016-12-23,64.55,64.8,64.47,64.67,1550209,CBS
2016-12-27,64.71,64.96,64.57,64.85,1457772,CBS
2016-12-28,64.81,64.96,64.45,64.5,2027011,CBS
2016-12-29,64.59,64.98,64.48,64.5,1583729,CBS
2016-12-30,64.55,64.71,63.24,63.62,3811897,CBS
2017-01-03,65.41,65.7,63.81,64.39,3553848,CBS
2017-01-04,64.66,66.88,64.4957,65.74,5365542,CBS
2017-01-05,65.67,65.84,65.01,65.48,4186494,CBS
2017-01-06,65.5,65.5,64.15,64.29,5275519,CBS
2017-01-09,64.13,64.3,63.34,63.48,3595729,CBS
2017-01-10,63.49,63.655,62.33,62.69,6017299,CBS
2017-01-11,62.82,63.08,62.16,62.98,4293904,CBS
2017-01-12,62.64,62.81,61.95,62.36,4385832,CBS
2017-01-13,62.21,62.82,62.14,62.32,2641249,CBS
2017-01-17,62.23,62.52,61.99,62.26,3905045,CBS
2017-01-18,62.5,63.525,62.1999,63.49,3816346,CBS
2017-01-19,63.37,63.46,62.445,62.63,2727649,CBS
2017-01-20,63.36,63.58,62.57,63.49,3989279,CBS
2017-01-23,63.31,63.51,62.913,63.26,3401268,CBS
2017-01-24,63.36,63.36,62.85,62.98,3951454,CBS
2017-01-25,63.4,63.89,62.69,63.0,4805317,CBS
2017-01-26,63.04,64.37,62.67,64.16,4382204,CBS
2017-01-27,64.27,64.945,63.86,64.74,1982382,CBS
2017-01-30,64.71,64.73,63.79,64.4,2217423,CBS
2017-01-31,64.01,64.81,63.94,64.49,3523867,CBS
2017-02-01,64.82,65.2,64.32,64.6,2123243,CBS
2017-02-02,64.49,65.35,64.04,64.14,2919868,CBS
2017-02-03,64.29,64.7,63.84,64.15,2236489,CBS
2017-02-06,64.33,65.13,64.15,64.67,3849874,CBS
2017-02-07,64.82,64.93,64.17,64.47,2256517,CBS
2017-02-08,64.47,64.47,63.235,63.51,3600535,CBS
2017-02-09,63.65,64.56,63.555,64.38,2414866,CBS
2017-02-10,64.56,64.82,64.2,64.4,3838124,CBS
2017-02-13,64.64,65.42,64.5,65.3,3109141,CBS
2017-02-14,64.97,65.547,64.47,65.33,3044420,CBS
2017-02-15,65.38,65.74,65.16,65.24,3541338,CBS
2017-02-16,65.19,65.59,64.08,65.42,5978438,CBS
2017-02-17,65.14,66.14,64.98,65.69,6926670,CBS
2017-02-21,65.61,67.81,65.59,67.46,5234944,CBS
2017-02-22,67.62,68.14,67.09,67.12,2751826,CBS
2017-02-23,67.51,67.6,66.17,66.31,3855985,CBS
2017-02-24,65.9,66.97,65.82,66.97,2099930,CBS
2017-02-27,66.9,67.19,66.18,66.23,3058278,CBS
2017-02-28,66.05,66.2,65.74,65.92,4249920,CBS
2017-03-01,66.5,67.98,66.385,67.26,4397598,CBS
2017-03-02,67.37,67.738,66.76,67.15,2828867,CBS
2017-03-03,66.98,68.49,66.87,68.24,6604539,CBS
2017-03-06,67.98,68.59,67.365,67.99,5327256,CBS
2017-03-07,67.77,68.24,67.47,67.94,2440013,CBS
2017-03-08,67.87,68.36,67.59,68.01,2018764,CBS
2017-03-09,67.56,68.09,67.18,67.7,2476801,CBS
2017-03-10,68.06,68.2201,67.12,67.41,2732885,CBS
2017-03-13,67.54,68.06,67.33,67.91,1936129,CBS
2017-03-14,67.68,68.36,67.65,68.01,2194159,CBS
2017-03-15,68.15,68.49,67.46,68.18,2271699,CBS
2017-03-16,68.16,68.5,67.15,67.3,2790765,CBS
2017-03-17,67.42,67.57,66.82,66.95,4081849,CBS
2017-03-20,67.02,67.25,66.55,66.91,2737553,CBS
2017-03-21,67.17,67.4,65.86,65.97,2693564,CBS
2017-03-22,66.1,66.53,65.6601,66.12,2351481,CBS
2017-03-23,66.32,67.33,66.17,66.73,2534432,CBS
2017-03-24,66.82,67.24,66.61,66.9,2088072,CBS
2017-03-27,66.52,67.74,66.09,67.49,2807020,CBS
2017-03-28,67.32,67.985,66.79,67.77,2424979,CBS
2017-03-29,67.59,68.29,67.2,68.25,2075535,CBS
2017-03-30,68.09,69.6,68.02,69.34,2753574,CBS
2017-03-31,69.16,69.46,68.69,69.36,2828658,CBS
2017-04-03,69.37,69.81,68.61,68.86,2267991,CBS
2017-04-04,68.68,69.26,68.47,69.2,1953540,CBS
2017-04-05,69.28,70.095,69.06,69.51,2876672,CBS
2017-04-06,69.44,69.44,68.58,68.88,2407483,CBS
2017-04-07,68.87,69.08,68.28,68.67,2046832,CBS
2017-04-10,68.62,68.9804,68.16,68.22,1648002,CBS
2017-04-11,68.15,68.32,67.61,68.03,1835308,CBS
2017-04-12,67.8,67.9,67.06,67.16,2290567,CBS
2017-04-13,67.23,67.36,66.45,66.46,2419685,CBS
2017-04-17,66.75,67.185,66.59,67.18,1728412,CBS
2017-04-18,66.99,68.59,66.715,68.39,3540879,CBS
2017-04-19,68.63,69.31,68.38,68.57,2728181,CBS
2017-04-20,68.74,68.93,68.08,68.67,2045838,CBS
2017-04-21,68.62,68.78,66.37,66.84,5891673,CBS
2017-04-24,67.2,67.53,65.42,65.95,4313577,CBS
2017-04-25,65.72,66.75,65.68,66.41,3065969,CBS
2017-04-26,66.4,67.2,66.36,66.91,2114610,CBS
2017-04-27,67.22,67.35,66.08,66.34,2236225,CBS
2017-04-28,66.55,66.74,66.0,66.56,2376092,CBS
2017-05-01,66.89,66.97,65.97,66.65,2158095,CBS
2017-05-02,66.68,67.0,65.42,65.66,3277039,CBS
2017-05-03,65.41,65.88,62.25,63.46,6579548,CBS
2017-05-04,63.09,64.24,61.08,63.85,9512256,CBS
2017-05-05,65.3,66.0,64.31,65.2,4726303,CBS
2017-05-08,65.32,65.7,63.09,63.37,4997699,CBS
2017-05-09,63.4,63.85,62.1,63.56,3169587,CBS
2017-05-10,63.09,63.09,61.94,62.53,4436852,CBS
2017-05-11,62.47,63.02,61.9999,62.75,2636890,CBS
2017-05-12,62.63,62.93,62.01,62.2,1877226,CBS
2017-05-15,62.21,62.68,61.82,62.08,2132463,CBS
2017-05-16,62.31,62.42,60.81,61.2,3622354,CBS
2017-05-17,60.61,61.22,60.29,60.38,3608007,CBS
2017-05-18,60.53,61.14,60.25,60.38,4385317,CBS
2017-05-19,60.53,61.87,60.1,61.66,4054410,CBS
2017-05-22,61.69,62.125,61.411,62.05,2633351,CBS
2017-05-23,61.97,62.04,61.3486,61.47,1581399,CBS
2017-05-24,61.64,61.95,61.3,61.61,1647168,CBS
2017-05-25,61.85,62.5,61.49,61.6,2479918,CBS
2017-05-26,61.6,61.68,61.2,61.57,2002119,CBS
2017-05-30,61.6,61.77,61.34,61.52,1672621,CBS
2017-05-31,61.6,61.83,60.9,61.11,3762298,CBS
2017-06-01,61.16,62.05,60.815,61.73,3283873,CBS
2017-06-02,61.75,62.145,61.2,61.3,3125231,CBS
2017-06-05,61.05,61.09,59.72,60.34,4019163,CBS
2017-06-06,60.08,61.52,59.78,60.87,3670422,CBS
2017-06-07,60.92,61.44,60.72,61.17,2031629,CBS
2017-06-08,61.06,61.16,60.01,60.35,2128168,CBS
2017-06-09,60.29,60.83,59.72,60.71,2543127,CBS
2017-06-12,60.82,63.37,60.82,62.65,4753203,CBS
2017-06-13,62.46,62.73,61.81,61.85,2515881,CBS
2017-06-14,61.79,61.96,60.51,60.74,2695098,CBS
2017-06-15,60.72,61.61,60.48,61.51,2378752,CBS
2017-06-16,61.6,62.25,60.94,62.23,3595385,CBS
2017-06-19,62.17,62.6,61.94,62.24,2030397,CBS
2017-06-20,62.03,62.29,60.51,60.66,2577314,CBS
2017-06-21,60.66,63.15,60.3,62.53,5826935,CBS
2017-06-22,62.27,63.41,62.08,62.55,3926031,CBS
2017-06-23,62.39,63.83,62.11,63.61,4267950,CBS
2017-06-26,63.77,64.72,63.73,64.36,3226210,CBS
2017-06-27,64.28,64.99,64.0,64.02,2348713,CBS
2017-06-28,64.41,65.23,64.21,65.15,2497220,CBS
2017-06-29,65.03,65.22,63.23,63.55,2615178,CBS
2017-06-30,63.89,64.18,63.34,63.78,2391240,CBS
2017-07-03,64.17,64.87,63.92,64.16,988461,CBS
2017-07-05,64.08,64.32,63.25,63.27,1589172,CBS
2017-07-06,63.2,63.21,62.02,62.07,1805173,CBS
2017-07-07,62.24,63.14,61.9548,62.81,1836307,CBS
2017-07-10,62.78,63.82,62.78,63.7,1658782,CBS
2017-07-11,63.61,64.07,63.15,63.77,1903518,CBS
2017-07-12,63.99,64.39,63.22,63.37,1361110,CBS
2017-07-13,63.45,63.88,62.8,63.09,1672729,CBS
2017-07-14,63.18,64.329,62.98,63.95,1426708,CBS
2017-07-17,63.94,64.62,63.55,64.6,1371855,CBS
2017-07-18,64.62,64.62,63.65,64.2,1445205,CBS
2017-07-19,65.17,66.53,64.32,64.98,2876612,CBS
2017-07-20,65.0,66.34,64.77,65.86,2851932,CBS
2017-07-21,65.72,65.92,65.1,65.83,1808054,CBS
2017-07-24,65.89,66.5,65.57,66.26,1628402,CBS
2017-07-25,66.36,66.38,65.56,66.08,1671699,CBS
2017-07-26,66.33,67.29,66.25,66.62,2016230,CBS
2017-07-27,67.04,68.75,67.04,67.56,3487307,CBS
2017-07-28,67.38,67.63,67.0,67.43,1523810,CBS
2017-07-31,67.47,67.62,65.75,65.83,2924807,CBS
2017-08-01,64.38,64.63,63.39,63.62,2440945,CBS
2017-08-02,65.58,65.74,63.75,64.81,3634207,CBS
2017-08-03,64.86,65.34,64.29,64.83,1948150,CBS
2017-08-04,64.38,64.63,63.39,63.62,2440945,CBS
2017-08-07,63.49,64.63,63.05,64.52,4139889,CBS
2017-08-08,65.76,66.66,64.56,65.7,4540681,CBS
2017-08-09,65.12,65.57,62.7,65.35,5345807,CBS
2017-08-10,65.2,66.5,65.2,66.19,3893834,CBS
2017-08-11,66.17,67.17,66.07,66.71,2770862,CBS
2017-08-14,67.17,67.57,66.28,66.28,2256311,CBS
2017-08-15,66.42,66.91,65.86,66.7,2092887,CBS
2017-08-16,66.85,66.94,66.16,66.52,1808631,CBS
2017-08-17,66.45,67.11,65.585,65.69,2756424,CBS
2017-08-18,65.77,65.84,64.78,64.8,1922117,CBS
2017-08-21,64.92,65.24,64.69,65.01,1357428,CBS
2017-08-22,65.11,65.94,64.87,65.65,1237303,CBS
2017-08-23,65.27,65.5,64.35,64.72,1972608,CBS
2017-08-24,64.9,65.1,63.98,63.98,2233271,CBS
2017-08-25,64.1,64.68,63.75,63.89,1792224,CBS
2017-08-28,64.13,64.63,63.54,63.75,1301353,CBS
2017-08-29,63.35,63.75,63.04,63.27,2210772,CBS
2017-08-30,63.26,64.55,63.04,64.51,2319840,CBS
2017-08-31,64.57,64.99,64.01,64.06,1508741,CBS
2017-09-01,64.23,64.69,64.02,64.34,977372,CBS
2017-09-05,64.1,64.51,63.31,63.64,1735465,CBS
2017-09-06,63.82,63.82,61.84,61.98,3733172,CBS
2017-09-07,61.97,61.99,59.25,60.5,6183504,CBS
2017-09-08,60.24,60.39,58.68,59.42,5201381,CBS
2017-09-11,59.79,59.92,57.92,58.0,5047231,CBS
2017-09-12,58.06,59.45,57.63,58.82,3634048,CBS
2017-09-13,59.0,60.6,59.0,60.51,3588771,CBS
2017-09-14,60.08,60.16,57.59,58.15,5421773,CBS
2017-09-15,57.89,58.834,57.89,58.23,4952980,CBS
2017-09-18,58.34,58.805,57.45,57.72,2822953,CBS
2017-09-19,57.83,58.99,57.44,58.85,4056804,CBS
2017-09-20,58.91,59.39,58.67,59.05,1793680,CBS
2017-09-21,59.0,59.15,58.55,58.79,1581857,CBS
2017-09-22,58.73,59.26,58.28,59.23,1988782,CBS
2017-09-25,59.4,60.74,59.26,60.1,4654948,CBS
2017-09-26,60.0,60.21,57.99,58.0,3754810,CBS
2017-09-27,58.05,58.66,57.47,58.21,4550389,CBS
2017-09-28,57.97,58.2,56.92,56.92,3647141,CBS
2017-09-29,57.06,58.1,56.91,58.0,5982394,CBS
2017-10-02,58.37,58.71,57.6,58.55,3511908,CBS
2017-10-03,58.44,59.04,58.15,58.89,3558283,CBS
2017-10-04,58.81,60.14,58.66,59.97,4217996,CBS
2017-10-05,59.91,60.28,58.51,58.9,3967343,CBS
2017-10-06,58.78,58.88,57.93,58.3,2352066,CBS
2017-10-09,58.35,58.49,57.84,57.92,1262520,CBS
2017-10-10,58.32,58.51,57.12,57.39,2848545,CBS
2017-10-11,57.33,57.39,56.36,57.1,4973413,CBS
2017-10-12,56.6,57.27,56.37,56.51,3857279,CBS
2017-10-13,56.44,57.32,56.22,57.0,2699990,CBS
2017-10-16,56.99,57.6,56.58,56.9,2987608,CBS
2017-10-17,56.74,56.94,56.35,56.66,2288582,CBS
2017-10-18,56.71,57.84,56.51,56.96,3243482,CBS
2017-10-19,56.85,57.89,56.7,57.83,1966845,CBS
2017-10-20,58.35,59.27,58.21,58.92,7968950,CBS
2017-10-23,58.82,58.82,57.84,57.95,3633097,CBS
2017-10-24,57.65,58.11,56.9,56.94,4457105,CBS
2017-10-25,56.95,57.455,56.55,57.27,2290973,CBS
2017-10-26,57.09,58.01,56.76,57.04,6161269,CBS
2017-10-27,57.07,57.18,55.51,56.75,4936987,CBS
2017-10-30,56.51,57.24,56.12,56.12,4882154,CBS
2017-10-31,56.19,56.45,55.8,56.12,5025223,CBS
2017-11-01,56.21,56.71,55.74,56.19,7009898,CBS
2017-11-02,56.07,56.07,54.0,54.46,12759699,CBS
2017-11-03,53.96,56.2,52.75,55.4,15150100,CBS
2017-11-06,55.2,57.25,54.621,56.96,10498182,CBS
2017-11-07,57.17,59.25,57.13,57.61,15637219,CBS
2017-11-08,57.37,57.84,56.6,57.25,12565659,CBS
2017-11-09,56.8,58.7,56.67,58.08,12348663,CBS
2017-11-10,58.51,58.9,56.48,56.74,17567296,CBS
2017-11-13,56.58,56.74,55.32,55.92,21413836,CBS
2017-11-14,55.92,56.75,54.7,56.41,23062473,CBS
2017-11-15,56.33,56.75,55.63,56.04,29475697,CBS
2017-11-16,55.67,57.6,55.65,56.4,29783811,CBS
2017-11-17,56.3,57.25,55.16,56.74,29535496,CBS
2017-11-20,56.64,57.29,55.86,55.93,10854900,CBS
2017-11-21,55.89,56.87,55.78,56.74,14975149,CBS
2017-11-22,56.64,57.22,55.86,56.24,6799756,CBS
2017-11-24,56.5,56.96,56.21,56.54,3207803,CBS
2017-11-27,56.73,56.75,55.49,55.96,6221659,CBS
2017-11-28,55.87,55.87,54.41,54.76,7858616,CBS
2017-11-29,54.79,56.75,54.56,56.54,7724115,CBS
2017-11-30,56.53,56.84,55.61,56.06,6163492,CBS
2017-12-01,55.89,57.29,55.51,57.11,5410523,CBS
2017-12-04,57.57,60.14,57.51,60.1,6750877,CBS
2017-12-05,60.16,60.29,58.08,58.1,4501128,CBS
2017-12-06,58.35,58.62,57.31,57.43,2798507,CBS
2017-12-07,57.29,58.1,57.04,57.2,2964510,CBS
2017-12-08,57.15,57.7,56.58,57.47,2519846,CBS
2017-12-11,57.87,57.9,56.91,57.68,4317138,CBS
2017-12-12,57.84,58.14,57.18,57.97,3253434,CBS
2017-12-13,57.89,58.15,57.125,57.17,3145222,CBS
2017-12-14,58.0,58.57,57.51,58.13,4458602,CBS
2017-12-15,58.54,59.12,58.2,58.9,4759997,CBS
2017-12-18,59.06,59.565,58.58,59.0,3653015,CBS
2017-12-19,59.08,60.01,59.0,59.46,3018790,CBS
2017-12-20,59.63,60.47,58.84,60.08,5498510,CBS
2017-12-21,59.85,60.77,59.77,60.53,5008539,CBS
2017-12-22,60.34,60.66,59.96,60.17,2404502,CBS
2017-12-26,59.87,60.42,59.87,60.19,1647914,CBS
2017-12-27,60.35,60.38,58.97,59.29,3696268,CBS
2017-12-28,59.31,59.59,58.9437,59.26,2136811,CBS
2017-12-29,59.29,59.44,58.87,59.0,2334987,CBS
2018-01-02,58.19,59.55,58.19,59.17,3177671,CBS
2018-01-03,59.2,59.41,58.76,59.2,2966279,CBS
2018-01-04,59.43,59.5,57.42,58.0,6646527,CBS
2018-01-05,58.26,58.29,57.39,57.58,3170137,CBS
2018-01-08,57.58,57.64,56.43,56.76,3633141,CBS
2018-01-09,56.64,56.86,55.865,55.99,5276572,CBS
2018-01-10,56.24,57.25,55.68,56.66,3773426,CBS
2018-01-11,56.85,57.89,56.83,57.78,3483080,CBS
2018-01-12,57.78,59.45,57.26,58.83,6280314,CBS
2018-01-16,59.19,60.2,58.45,59.43,5830865,CBS
2018-01-17,59.53,61.0,58.03,58.9,5879816,CBS
2018-01-18,59.28,61.59,59.02,60.0,7368913,CBS
2018-01-19,59.99,60.19,57.67,57.75,6221146,CBS
2018-01-22,57.18,58.26,56.56,58.25,6673917,CBS
2018-01-23,58.05,58.53,57.16,57.52,4838921,CBS
2018-01-24,57.76,59.28,57.61,59.23,3909427,CBS
2018-01-25,59.29,60.1,58.47,59.27,4618556,CBS
2018-01-26,59.59,60.07,59.41,60.0,2829344,CBS
2018-01-29,59.31,59.53,58.59,58.73,4499715,CBS
2018-01-30,58.54,59.29,58.36,58.4,2663067,CBS
2018-01-31,58.5,59.125,57.15,57.61,4435144,CBS
2018-02-01,57.66,59.59,57.66,58.93,3933301,CBS
2018-02-02,59.08,59.09,55.29,55.4,7625902,CBS
2018-02-05,55.25,56.18,53.99,54.08,4686617,CBS
2018-02-06,53.1,54.82,52.8787,53.81,4368497,CBS
2018-02-07,53.91,54.9,53.3,53.44,4062203,CBS
2013-02-08,85.1,86.23,85.01,86.2,1796871,CB
2013-02-11,85.93,86.77,85.56,86.41,1333860,CB
2013-02-12,86.34,86.96,86.102,86.82,875723,CB
2013-02-13,86.89,86.98,86.25,86.66,840327,CB
2013-02-14,86.13,86.7,86.12,86.44,1201303,CB
2013-02-15,86.66,86.75,86.08,86.5,1052922,CB
2013-02-19,86.71,87.09,86.41,86.95,1224803,CB
2013-02-20,87.05,87.41,85.95,85.97,1658488,CB
2013-02-21,85.94,86.47,85.72,86.15,2009135,CB
2013-02-22,86.55,86.87,86.45,86.69,1222700,CB
2013-02-25,86.85,86.9,84.41,84.42,1373200,CB
2013-02-26,84.78,85.35,84.6,85.03,1575879,CB
2013-02-27,84.74,85.8,84.7,85.77,1383900,CB
2013-02-28,85.6,86.16,85.39,85.39,1285467,CB
2013-03-01,85.14,85.71,84.71,85.67,1030070,CB
2013-03-04,85.35,85.86,85.19,85.78,977444,CB
2013-03-05,86.14,87.09,86.14,86.75,814737,CB
2013-03-06,87.12,87.34,86.52,86.66,1161223,CB
2013-03-07,86.68,86.9999,86.56,86.62,874322,CB
2013-03-08,87.0,87.24,86.58,86.98,1301929,CB
2013-03-11,86.9,87.35,86.64,87.34,1099609,CB
2013-03-12,87.36,88.52,87.242,88.04,1952970,CB
2013-03-13,87.98,88.65,87.83,88.6,937933,CB
2013-03-14,88.71,89.06,88.591,89.06,951668,CB
2013-03-15,88.78,88.91,88.26,88.26,2134183,CB
2013-03-18,87.51,88.36,87.46,87.71,972575,CB
2013-03-19,87.77,88.15,87.3201,87.74,1327700,CB
2013-03-20,88.27,88.685,88.06,88.45,936179,CB
2013-03-21,88.06,88.555,87.61,87.69,843921,CB
2013-03-22,87.99,88.32,87.825,88.32,1088710,CB
2013-03-25,88.64,88.98,88.05,88.47,986463,CB
2013-03-26,88.08,88.38,87.67,88.29,1367583,CB
2013-03-27,87.84,88.46,87.64,88.34,955125,CB
2013-03-28,88.46,89.05,87.98,88.97,1490629,CB
2013-04-01,89.1,89.3,88.465,88.7,718091,CB
2013-04-02,89.22,89.51,88.59,88.95,1190694,CB
2013-04-03,89.02,89.34,87.86,88.01,1237727,CB
2013-04-04,88.15,89.2,88.15,89.06,1804508,CB
2013-04-05,88.12,89.04,88.01,88.98,1803687,CB
2013-04-08,88.92,90.07,88.84,90.04,1371192,CB
2013-04-09,90.5,91.17,90.14,90.53,1299312,CB
2013-04-10,90.59,91.04,90.15,90.94,1149918,CB
2013-04-11,91.21,92.28,91.11,91.91,1531472,CB
2013-04-12,91.7,91.99,91.19,91.99,1071795,CB
2013-04-15,91.76,91.76,88.76,88.81,2243311,CB
2013-04-16,89.57,89.97,89.01,89.87,1335567,CB
2013-04-17,89.43,89.56,88.53,88.91,1515851,CB
2013-04-18,89.23,89.36,88.14,88.34,1016616,CB
2013-04-19,88.24,89.17,88.09,89.03,1412387,CB
2013-04-22,89.09,89.56,88.37,89.27,1213699,CB
2013-04-23,90.47,91.75,89.73,90.0,2282270,CB
2013-04-24,90.24,90.41,89.29,89.54,1845368,CB
2013-04-25,89.88,90.03,89.3,89.5,1663826,CB
2013-04-26,89.57,89.83,88.9,88.94,1307287,CB
2013-04-29,89.09,89.345,88.62,88.92,1272495,CB
2013-04-30,88.96,89.145,88.59,89.14,1478127,CB
2013-05-01,88.78,89.34,88.2,88.3,1236773,CB
2013-05-02,88.5,88.69,88.1801,88.65,975332,CB
2013-05-03,89.42,89.96,89.33,89.9,1782533,CB
2013-05-06,90.14,90.94,89.72,90.68,1505162,CB
2013-05-07,90.7,91.53,90.46,91.39,1416744,CB
2013-05-08,91.44,92.27,91.3,92.26,1224052,CB
2013-05-09,92.2,92.44,91.4001,91.78,1903980,CB
2013-05-10,91.71,91.9,90.96,91.6,1244969,CB
2013-05-13,91.42,91.62,91.051,91.42,919630,CB
2013-05-14,91.41,92.69,91.39,92.62,1062786,CB
2013-05-15,92.45,92.67,91.71,92.67,1567296,CB
2013-05-16,92.67,93.05,91.91,92.11,1523338,CB
2013-05-17,92.42,92.81,91.25,91.65,3063835,CB
2013-05-20,91.46,91.9,90.8,91.04,1387527,CB
2013-05-21,90.95,91.36,89.91,90.01,1564603,CB
2013-05-22,89.92,90.57,89.23,89.55,2512728,CB
2013-05-23,89.02,89.73,88.64,89.11,2179132,CB
2013-05-24,88.77,89.82,88.48,89.78,1412525,CB
2013-05-28,90.63,90.83,89.15,89.51,1766209,CB
2013-05-29,89.04,89.49,88.6,89.12,1432495,CB
2013-05-30,89.46,90.38,89.11,90.1,987950,CB
2013-05-31,90.44,90.83,89.67,89.68,2117265,CB
2013-06-03,89.65,89.76,88.23,88.58,2268780,CB
2013-06-04,88.56,89.32,88.29,88.79,1416745,CB
2013-06-05,88.7,88.7,87.79,87.85,1623875,CB
2013-06-06,87.88,89.01,87.43,89.01,1518992,CB
2013-06-07,89.81,89.9,88.84,89.88,2708498,CB
2013-06-10,89.92,90.31,89.51,90.23,1411282,CB
2013-06-11,89.41,90.1,89.2,89.43,1425180,CB
2013-06-12,89.8,90.17,88.22,88.32,1061240,CB
2013-06-13,88.25,89.82,87.82,89.78,1140329,CB
2013-06-14,89.68,89.97,88.52,88.55,1193065,CB
2013-06-17,89.13,89.64,88.76,89.51,1338617,CB
2013-06-18,89.63,90.2,89.51,90.16,913828,CB
2013-06-19,90.2,90.32,88.49,88.51,1438569,CB
2013-06-20,87.71,88.08,86.34,86.48,2776617,CB
2013-06-21,86.95,87.1,85.78,86.15,3006114,CB
2013-06-24,85.45,86.35,84.73,85.79,2071709,CB
2013-06-25,86.26,86.69,85.88,86.38,1634311,CB
2013-06-26,87.53,88.86,87.3,88.6,2174121,CB
2013-06-27,88.77,89.55,88.53,89.52,1671024,CB
2013-06-28,89.24,89.95,88.7,89.48,1511990,CB
2013-07-01,89.87,90.415,89.59,89.77,1064889,CB
2013-07-02,89.72,90.28,88.81,88.98,1185231,CB
2013-07-03,88.64,89.25,88.39,89.0,593765,CB
2013-07-05,89.81,90.12,89.02,90.12,964776,CB
2013-07-08,90.34,91.55,90.34,91.47,1278999,CB
2013-07-09,92.2,92.45,91.68,92.38,1364281,CB
2013-07-10,92.25,92.35,91.0,91.75,1287912,CB
2013-07-11,92.96,92.96,91.88,92.27,1458602,CB
2013-07-12,92.28,93.57,92.28,93.5,1351193,CB
2013-07-15,93.63,93.96,93.14,93.73,1126699,CB
2013-07-16,93.84,94.31,93.065,93.22,1077993,CB
2013-07-17,93.51,94.29,93.44,94.23,1422265,CB
2013-07-18,94.35,95.26,94.19,95.26,1095686,CB
2013-07-19,94.78,94.98,94.02,94.74,977829,CB
2013-07-22,94.5,95.6,94.45,95.58,1102295,CB
2013-07-23,95.56,95.58,93.09,93.23,2063795,CB
2013-07-24,93.82,94.89,91.68,91.88,2174940,CB
2013-07-25,91.56,92.46,91.03,92.43,1448630,CB
2013-07-26,92.16,92.46,91.38,92.33,1451654,CB
2013-07-29,92.4,92.4,91.61,91.79,1027367,CB
2013-07-30,92.16,92.52,91.06,91.33,888712,CB
2013-07-31,91.67,91.95,91.22,91.38,1249309,CB
2013-08-01,92.17,92.63,91.96,92.33,850887,CB
2013-08-02,92.2,92.32,91.6982,91.95,1335091,CB
2013-08-05,91.93,92.27,90.69,90.96,1323160,CB
2013-08-06,90.95,90.95,89.6,90.1,1986363,CB
2013-08-07,89.99,90.175,89.22,89.77,1215716,CB
2013-08-08,90.11,90.5,89.57,89.87,1053434,CB
2013-08-09,89.82,90.19,89.27,89.74,1221564,CB
2013-08-12,89.49,90.27,89.05,89.82,855640,CB
2013-08-13,89.87,90.59,89.18,90.35,1269247,CB
2013-08-14,90.19,90.75,90.08,90.54,1169271,CB
2013-08-15,89.64,89.994,88.85,89.64,1385301,CB
2013-08-16,89.72,90.51,89.44,89.55,1239565,CB
2013-08-19,89.27,89.55,88.87,88.87,908883,CB
2013-08-20,88.93,89.82,88.69,89.44,773113,CB
2013-08-21,89.22,90.33,88.72,89.36,1246271,CB
2013-08-22,89.28,90.85,89.13,90.6,767226,CB
2013-08-23,90.59,90.782,89.84,90.44,681168,CB
2013-08-26,90.44,90.51,89.67,89.76,885669,CB
2013-08-27,88.78,89.26,88.41,88.45,1042867,CB
2013-08-28,88.17,88.47,87.68,87.94,1720551,CB
2013-08-29,87.86,88.93,87.67,88.26,763420,CB
2013-08-30,88.32,88.41,87.4,87.72,1211014,CB
2013-09-03,88.69,89.2,87.85,88.28,1232159,CB
2013-09-04,88.37,88.89,88.0,88.23,1478339,CB
2013-09-05,88.18,88.7,88.09,88.19,1094564,CB
2013-09-06,88.44,88.9,87.11,88.19,950188,CB
2013-09-09,88.38,89.67,88.29,89.5,1026532,CB
2013-09-10,90.04,90.1709,89.3,90.01,871628,CB
2013-09-11,89.95,92.23,89.9,92.22,1818344,CB
2013-09-12,92.08,92.08,90.9,91.05,1247532,CB
2013-09-13,91.4,91.95,91.1601,91.67,962694,CB
2013-09-16,92.99,92.99,92.11,92.4,924160,CB
2013-09-17,92.45,92.88,92.33,92.8,833715,CB
2013-09-18,92.92,94.41,92.61,94.35,1171247,CB
2013-09-19,94.51,95.48,94.495,95.35,1367547,CB
2013-09-20,95.44,95.9,94.86,94.99,1828606,CB
2013-09-23,94.89,95.21,94.14,94.33,1386785,CB
2013-09-24,94.12,95.5,94.12,94.66,1141570,CB
2013-09-25,94.76,95.48,94.56,95.27,1111771,CB
2013-09-26,95.2,95.2,94.22,94.67,942085,CB
2013-09-27,94.41,94.598,94.0,94.32,755254,CB
2013-09-30,93.35,93.89,92.92,93.56,1232555,CB
2013-10-01,93.73,94.49,93.57,94.02,797431,CB
2013-10-02,93.69,94.13,93.16,94.13,963182,CB
2013-10-03,93.71,94.0,92.17,92.29,1446197,CB
2013-10-04,92.29,92.9,92.03,92.88,921640,CB
2013-10-07,92.37,92.94,91.91,92.47,891681,CB
2013-10-08,92.53,92.67,91.12,91.16,1050048,CB
2013-10-09,91.62,91.86,90.52,91.01,1000876,CB
2013-10-10,91.87,93.19,91.86,93.17,883877,CB
2013-10-11,93.01,94.169,92.63,94.1,698508,CB
2013-10-14,93.67,94.56,93.49,94.5,725145,CB
2013-10-15,94.05,94.67,93.76,93.79,821996,CB
2013-10-16,94.28,96.04,94.21,95.75,1209745,CB
2013-10-17,95.38,96.99,95.13,96.9,874070,CB
2013-10-18,96.53,96.99,96.062,96.97,1431841,CB
2013-10-21,97.08,97.68,97.05,97.48,1068416,CB
2013-10-22,97.98,98.39,97.69,97.8,1690259,CB
2013-10-23,95.33,98.07,95.33,96.29,1728442,CB
2013-10-24,96.78,97.08,96.57,96.74,946458,CB
2013-10-25,97.0,97.24,95.98,96.14,1048989,CB
2013-10-28,96.07,96.25,95.675,95.82,1285043,CB
2013-10-29,96.21,96.57,95.92,96.39,909014,CB
2013-10-30,96.65,96.79,95.86,96.24,1348716,CB
2013-10-31,96.21,96.32,95.43,95.44,1161727,CB
2013-11-01,95.44,96.08,95.09,95.86,1321701,CB
2013-11-04,96.08,96.57,95.96,96.48,1174836,CB
2013-11-05,96.4,96.685,95.91,96.61,844985,CB
2013-11-06,97.01,97.81,96.66,97.78,941959,CB
2013-11-07,97.55,98.0,97.3,97.4,2037888,CB
2013-11-08,97.52,98.34,97.19,98.28,1485669,CB
2013-11-11,98.37,98.95,98.27,98.52,1146264,CB
2013-11-12,98.21,98.36,95.86,96.41,2667465,CB
2013-11-13,96.2,97.4,96.19,97.3,1597489,CB
2013-11-14,97.58,98.37,97.25,98.3,843416,CB
2013-11-15,98.3,98.72,98.08,98.7,1019780,CB
2013-11-18,98.75,99.4,98.27,98.43,883971,CB
2013-11-19,98.27,98.78,98.098,98.55,1033259,CB
2013-11-20,98.96,99.02,97.58,97.85,922813,CB
2013-11-21,98.29,101.879,98.16,101.53,2750130,CB
2013-11-22,101.46,102.77,101.15,102.59,1684042,CB
2013-11-25,102.91,102.92,102.26,102.46,863405,CB
2013-11-26,102.27,103.22,102.02,102.62,1340034,CB
2013-11-27,102.66,103.56,102.5,103.15,1121742,CB
2013-11-29,103.32,104.07,102.61,102.78,616956,CB
2013-12-02,102.59,102.82,101.63,101.79,1417852,CB
2013-12-03,101.41,101.93,100.57,101.4,1424186,CB
2013-12-04,101.22,102.28,100.17,101.05,1001630,CB
2013-12-05,100.64,100.95,99.7,100.09,1080669,CB
2013-12-06,101.08,102.15,101.01,101.95,1031104,CB
2013-12-09,102.01,102.3,101.24,101.6,1062964,CB
2013-12-10,101.25,101.7099,101.115,101.25,921429,CB
2013-12-11,101.14,101.35,99.69,99.9,1321919,CB
2013-12-12,99.83,100.26,99.47,99.57,1461348,CB
2013-12-13,99.69,100.01,99.18,99.26,1120987,CB
2013-12-16,99.3,99.9575,99.0,99.2,1156184,CB
2013-12-17,99.61,99.6599,98.76,98.8,1234232,CB
2013-12-18,98.99,100.06,98.22,100.04,1757218,CB
2013-12-19,99.85,100.42,99.63,100.36,1811209,CB
2013-12-20,100.42,101.55,100.294,101.19,1362600,CB
2013-12-23,101.83,101.91,101.14,101.75,908685,CB
2013-12-24,101.6,102.07,101.345,102.07,492166,CB
2013-12-26,102.16,102.85,101.95,102.69,586196,CB
2013-12-27,102.88,102.88,102.32,102.62,527689,CB
2013-12-30,102.64,103.21,102.61,102.92,518904,CB
2013-12-31,103.16,103.76,103.06,103.53,686359,CB
2014-01-02,102.78,103.39,101.33,101.7,1112627,CB
2014-01-03,101.91,102.15,101.23,101.44,1120803,CB
2014-01-06,102.42,102.52,100.74,101.09,1304119,CB
2014-01-07,101.01,101.36,100.17,100.27,2214115,CB
2014-01-08,100.11,100.36,98.53,99.03,2781675,CB
2014-01-09,99.32,99.46,98.15,98.9,2096999,CB
2014-01-10,99.19,99.27,97.85,98.67,2760927,CB
2014-01-13,98.34,98.68,96.71,96.92,2459211,CB
2014-01-14,96.87,98.05,96.73,97.7,1878323,CB
2014-01-15,98.14,98.61,97.66,97.99,1583856,CB
2014-01-16,97.79,98.16,97.15,97.3,1564859,CB
2014-01-17,97.32,97.72,96.835,97.1,4253729,CB
2014-01-21,97.28,97.56,96.01,96.37,2648993,CB
2014-01-22,96.61,96.99,95.97,96.01,1615515,CB
2014-01-23,96.24,96.24,94.01,94.18,2879508,CB
2014-01-24,94.18,94.18,92.19,92.19,2533893,CB
2014-01-27,92.02,93.8,92.001,93.05,3022482,CB
2014-01-28,93.19,94.85,93.11,94.57,2606993,CB
2014-01-29,93.89,94.53,92.89,94.03,3466743,CB
2014-01-30,94.64,95.37,94.04,95.14,2339284,CB
2014-01-31,93.74,94.45,93.52,93.81,2871441,CB
2014-02-03,93.44,93.88,92.26,92.6,3813727,CB
2014-02-04,93.21,93.63,92.59,92.84,2569013,CB
2014-02-05,92.54,93.5678,92.52,93.25,2561308,CB
2014-02-06,93.39,94.19,93.03,93.49,2986496,CB
2014-02-07,94.08,94.65,93.65,94.6,2136765,CB
2014-02-10,94.19,95.03,93.93,95.03,1712534,CB
2014-02-11,95.33,96.85,95.22,96.81,2353891,CB
2014-02-12,96.2,96.56,95.62,95.71,1676836,CB
2014-02-13,95.0,96.2,94.95,96.14,1339866,CB
2014-02-14,96.14,96.99,95.995,96.97,1434935,CB
2014-02-18,97.1,97.602,96.84,97.46,1450443,CB
2014-02-19,97.27,97.869,96.64,96.67,1517312,CB
2014-02-20,96.6,97.28,95.89,96.78,1579216,CB
2014-02-21,97.08,97.85,96.67,97.19,1264117,CB
2014-02-24,97.1,97.86,96.78,96.79,1409663,CB
2014-02-25,96.73,96.91,96.34,96.53,1268450,CB
2014-02-26,96.38,96.8,95.97,96.1,1126556,CB
2014-02-27,96.02,96.98,95.96,96.76,1250189,CB
2014-02-28,97.0,98.1,96.85,97.87,1780242,CB
2014-03-03,96.72,97.01,95.85,96.42,1376233,CB
2014-03-04,97.44,97.6,97.05,97.47,1918551,CB
2014-03-05,97.53,97.93,97.16,97.66,1172352,CB
2014-03-06,97.78,98.57,97.48,98.15,1331091,CB
2014-03-07,98.44,98.76,97.55,97.77,1789805,CB
2014-03-10,97.49,98.11,97.37,97.8,1744393,CB
2014-03-11,98.1,98.32,97.17,97.34,814413,CB
2014-03-12,97.06,97.61,96.61,97.51,1149118,CB
2014-03-13,97.93,97.93,97.0,97.55,2275647,CB
2014-03-14,97.37,98.02,97.22,97.78,1647925,CB
2014-03-17,98.18,98.88,97.91,98.78,1269897,CB
2014-03-18,98.93,99.23,98.6201,99.2,1440249,CB
2014-03-19,99.26,99.57,97.81,98.17,1273114,CB
2014-03-20,97.92,98.58,97.42,98.41,1861784,CB
2014-03-21,98.62,100.59,97.995,99.26,2472590,CB
2014-03-24,99.55,99.75,98.63,99.07,1793188,CB
2014-03-25,99.34,99.56,98.89,99.13,1273625,CB
2014-03-26,95.0,99.1,95.0,97.69,1176184,CB
2014-03-27,97.57,97.82,97.14,97.59,1575294,CB
2014-03-28,98.07,98.21,97.57,97.89,935381,CB
2014-03-31,98.66,99.11,98.51,99.06,1222440,CB
2014-04-01,99.3,99.532,98.48,99.08,1361592,CB
2014-04-02,98.99,99.33,98.56,98.82,1694908,CB
2014-04-03,99.05,99.48,98.69,98.98,1419454,CB
2014-04-04,99.31,99.62,98.355,98.39,1221435,CB
2014-04-07,98.44,98.72,97.57,97.61,921976,CB
2014-04-08,97.63,98.05,97.55,97.79,1052918,CB
2014-04-09,98.09,99.15,97.6,99.12,955143,CB
2014-04-10,99.2,99.72,98.59,98.59,1566780,CB
2014-04-11,98.98,99.975,98.33,99.31,2127247,CB
2014-04-14,99.83,100.3,98.82,99.51,1136463,CB
2014-04-15,99.5,100.11,99.05,100.11,1675534,CB
2014-04-16,100.99,101.38,100.46,101.37,1092114,CB
2014-04-17,101.26,102.03,100.89,100.94,1008639,CB
2014-04-21,101.0,101.2,100.565,100.81,966462,CB
2014-04-22,100.92,101.349,100.63,101.04,1223654,CB
2014-04-23,101.04,101.9,100.85,101.48,1090419,CB
2014-04-24,101.82,102.15,101.41,102.12,1338766,CB
2014-04-25,102.12,102.22,101.35,101.59,1383126,CB
2014-04-28,102.09,102.58,101.09,101.44,1536488,CB
2014-04-29,101.97,102.69,101.49,102.59,1143100,CB
2014-04-30,102.65,102.66,100.86,102.32,1538624,CB
2014-05-01,102.17,102.75,101.79,102.01,1533097,CB
2014-05-02,101.77,102.79,101.76,102.06,1052961,CB
2014-05-05,101.95,102.38,101.1703,102.2,784740,CB
2014-05-06,101.99,102.38,101.7,101.88,1276642,CB
2014-05-07,102.27,103.39,101.85,103.17,1630420,CB
2014-05-08,102.92,103.3,102.07,102.12,1407452,CB
2014-05-09,101.98,102.74,101.85,102.66,1124452,CB
2014-05-12,103.06,103.24,102.73,102.97,821670,CB
2014-05-13,103.03,103.5,102.68,103.45,654072,CB
2014-05-14,103.25,103.5,102.4,102.7,1047565,CB
2014-05-15,102.33,102.65,101.78,102.29,1083911,CB
2014-05-16,102.17,102.55,101.72,102.46,795064,CB
2014-05-19,102.15,103.03,102.08,102.87,708048,CB
2014-05-20,102.87,103.0,102.22,102.67,712673,CB
2014-05-21,103.09,103.43,102.73,103.09,758432,CB
2014-05-22,103.22,103.45,102.86,102.94,667557,CB
2014-05-23,103.21,103.24,102.47,102.91,750525,CB
2014-05-27,103.4,103.62,103.09,103.35,808364,CB
2014-05-28,103.32,103.5,102.57,103.07,965031,CB
2014-05-29,103.29,103.75,102.79,103.55,856303,CB
2014-05-30,103.59,103.8,103.23,103.71,1198056,CB
2014-06-02,103.82,104.05,103.44,103.54,720662,CB
2014-06-03,103.42,103.56,102.66,102.85,890646,CB
2014-06-04,102.89,104.29,102.75,104.16,1014080,CB
2014-06-05,104.48,104.54,103.83,104.51,1080488,CB
2014-06-06,104.58,105.01,104.532,104.92,1010558,CB
2014-06-09,105.25,105.25,104.64,104.99,768275,CB
2014-06-10,104.56,105.09,104.56,104.98,663985,CB
2014-06-11,104.48,104.79,103.96,104.2,874610,CB
2014-06-12,104.28,104.67,103.67,103.75,744984,CB
2014-06-13,103.85,104.13,103.64,103.9,754679,CB
2014-06-16,104.06,104.07,103.28,103.63,907880,CB
2014-06-17,103.07,104.56,102.98,104.45,770981,CB
2014-06-18,104.45,104.95,103.88,104.81,799935,CB
2014-06-19,104.79,105.58,104.5901,105.32,940868,CB
2014-06-20,105.98,108.615,104.93,105.03,1301663,CB
2014-06-23,105.19,105.45,104.72,105.03,605207,CB
2014-06-24,104.69,105.47,104.37,104.46,711378,CB
2014-06-25,104.2,104.5,103.85,104.21,923807,CB
2014-06-26,104.28,104.28,103.23,103.4,805518,CB
2014-06-27,103.29,103.83,103.04,103.39,1146231,CB
2014-06-30,103.33,103.93,103.3,103.7,797654,CB
2014-07-01,104.17,105.05,104.09,104.8,905700,CB
2014-07-02,104.88,105.26,104.38,104.4,981782,CB
2014-07-03,104.76,105.18,104.52,105.15,440728,CB
2014-07-07,104.65,105.32,104.4,105.2,805725,CB
2014-07-08,105.35,105.35,104.39,104.45,1321956,CB
2014-07-09,104.78,104.88,104.2,104.67,1042519,CB
2014-07-10,103.37,104.27,103.37,104.26,1150697,CB
2014-07-11,104.22,104.67,103.74,104.6,1156744,CB
2014-07-14,105.22,105.655,104.75,104.79,1144416,CB
2014-07-15,105.07,105.32,104.81,105.11,1159250,CB
2014-07-16,105.47,105.47,104.5,104.66,795860,CB
2014-07-17,104.36,104.97,103.27,103.3,836536,CB
2014-07-18,103.22,104.11,103.13,104.08,1044887,CB
2014-07-21,103.51,103.745,102.98,103.61,1952298,CB
2014-07-22,103.4,103.4,102.4,103.31,1357228,CB
2014-07-23,103.79,105.32,103.76,104.44,1519903,CB
2014-07-24,104.62,105.03,104.2,104.79,1221890,CB
2014-07-25,104.35,104.58,103.405,103.49,985565,CB
2014-07-28,103.21,103.48,102.54,103.31,1188818,CB
2014-07-29,103.46,103.66,102.67,102.68,1432001,CB
2014-07-30,102.7,102.88,101.52,101.84,1809822,CB
2014-07-31,101.44,101.81,100.07,100.1,2102345,CB
2014-08-01,100.2,100.37,99.63,100.1,2639925,CB
2014-08-04,100.2,100.37,99.63,100.1,2639925,CB
2014-08-05,99.84,100.38,99.6,99.95,2172865,CB
2014-08-06,99.65,100.32,99.45,100.14,3316006,CB
2014-08-07,100.54,100.54,99.69,99.98,2287637,CB
2014-08-08,100.11,100.65,99.74,100.32,2436653,CB
2014-08-11,100.35,100.77,99.94,100.43,1671899,CB
2014-08-12,100.44,101.44,100.25,101.34,1480174,CB
2014-08-13,101.82,102.27,101.34,102.21,1472380,CB
2014-08-14,102.45,103.31,102.22,103.28,771044,CB
2014-08-15,103.57,103.89,102.55,103.5,1338233,CB
2014-08-18,103.86,104.3,103.8,104.21,912896,CB
2014-08-19,104.53,104.62,104.17,104.23,911600,CB
2014-08-20,104.0,104.52,103.71,104.38,1426510,CB
2014-08-21,104.59,105.48,104.21,105.3,855195,CB
2014-08-22,105.11,105.57,104.67,104.76,964565,CB
2014-08-25,105.18,105.47,104.84,105.28,707697,CB
2014-08-26,105.45,105.888,105.11,105.62,567302,CB
2014-08-27,105.38,106.05,105.38,105.9,644277,CB
2014-08-28,105.56,106.4,105.454,106.12,926254,CB
2014-08-29,106.52,106.55,105.63,106.33,800206,CB
2014-09-02,106.66,107.07,106.24,106.63,594552,CB
2014-09-03,107.0,107.26,106.18,106.43,842279,CB
2014-09-04,106.77,107.1,105.78,105.85,1138830,CB
2014-09-05,105.82,106.16,105.37,106.13,875460,CB
2014-09-08,106.2,106.63,105.85,106.14,561997,CB
2014-09-09,105.93,106.09,105.2,105.51,722419,CB
2014-09-10,105.51,105.95,105.32,105.72,757684,CB
2014-09-11,105.26,105.85,105.16,105.44,776607,CB
2014-09-12,105.18,105.46,104.58,104.89,1053279,CB
2014-09-15,104.7,105.93,104.7,105.66,1250424,CB
2014-09-16,105.35,106.52,105.35,105.9,1729613,CB
2014-09-17,106.15,106.5,105.766,106.02,1155921,CB
2014-09-18,106.47,107.6,106.23,107.39,1246805,CB
2014-09-19,107.82,107.95,106.92,107.0,1511448,CB
2014-09-22,106.51,107.1,106.51,106.62,792154,CB
2014-09-23,106.65,106.65,105.41,105.42,1265073,CB
2014-09-24,105.46,106.8,105.24,106.59,1016835,CB
2014-09-25,105.88,106.28,105.26,105.5,1167565,CB
2014-09-26,104.86,106.12,104.65,105.82,1136372,CB
2014-09-29,104.97,105.26,104.41,104.84,1263174,CB
2014-09-30,104.34,105.22,104.1,104.87,1583088,CB
2014-10-01,105.06,105.09,103.77,103.82,1347416,CB
2014-10-02,103.92,105.1,103.52,104.63,1208076,CB
2014-10-03,104.76,106.6,104.76,106.44,1700683,CB
2014-10-06,106.97,107.11,106.01,106.2,1059588,CB
2014-10-07,106.24,106.24,105.13,105.13,1199601,CB
2014-10-08,105.39,106.819,105.39,106.75,1533798,CB
2014-10-09,106.55,107.11,104.89,104.92,1683915,CB
2014-10-10,105.11,106.41,104.9,104.9,1126728,CB
2014-10-13,104.59,105.66,103.1,103.21,2192552,CB
2014-10-14,103.64,104.878,103.33,104.24,1341294,CB
2014-10-15,103.13,103.45,101.2375,103.11,2130506,CB
2014-10-16,101.15,103.38,101.15,102.92,1823635,CB
2014-10-17,103.55,105.01,103.55,104.61,1540017,CB
2014-10-20,104.28,105.16,104.07,105.09,1339962,CB
2014-10-21,105.35,106.7,105.28,106.7,1336870,CB
2014-10-22,107.46,108.0,105.77,105.84,1950195,CB
2014-10-23,106.85,106.88,105.1,105.4,2040263,CB
2014-10-24,105.38,106.95,105.33,106.9,1184760,CB
2014-10-27,106.52,108.29,106.52,108.17,1608459,CB
2014-10-28,108.73,109.04,108.23,109.04,1314850,CB
2014-10-29,108.87,109.215,107.75,108.37,1243723,CB
2014-10-30,110.57,110.87,110.39,110.77,985782,CB
2014-10-31,109.83,110.13,109.12,109.3,1720536,CB
2014-11-03,109.47,109.69,108.51,108.8,1281824,CB
2014-11-04,108.92,110.38,108.9,109.73,2090759,CB
2014-11-05,110.71,110.71,109.37,110.5,1327688,CB
2014-11-06,110.5,110.8,110.04,110.73,781129,CB
2014-11-07,110.55,111.1,110.44,110.81,1007070,CB
2014-11-10,110.9,111.51,110.54,111.51,1028508,CB
2014-11-11,111.46,111.74,110.95,111.02,734994,CB
2014-11-12,110.57,110.87,110.39,110.77,985782,CB
2014-11-13,111.17,111.33,110.2935,110.65,1265571,CB
2014-11-14,110.53,111.57,110.39,110.62,1670641,CB
2014-11-17,110.45,111.23,110.34,111.14,1097710,CB
2014-11-18,110.72,111.76,110.72,111.23,1026245,CB
2014-11-19,110.98,112.33,110.84,112.32,1949564,CB
2014-11-20,111.44,112.93,111.44,112.68,1379213,CB
2014-11-21,113.46,113.71,112.25,112.56,1613952,CB
2014-11-24,113.05,113.43,112.81,113.39,1172848,CB
2014-11-25,113.59,113.78,112.89,113.55,1691262,CB
2014-11-26,113.81,114.11,113.41,114.03,1053082,CB
2014-11-28,114.2,115.04,113.96,114.34,579917,CB
2014-12-01,114.0,115.2263,114.0,114.87,1461228,CB
2014-12-02,114.83,115.1,114.45,114.98,1403353,CB
2014-12-03,114.82,115.85,114.36,115.68,1907611,CB
2014-12-04,116.08,116.38,115.53,116.13,1343691,CB
2014-12-05,116.26,116.92,115.62,116.07,1242718,CB
2014-12-08,116.34,117.89,116.11,117.58,1502622,CB
2014-12-09,116.56,117.04,115.64,116.06,1281495,CB
2014-12-10,115.31,116.79,114.81,114.87,1577299,CB
2014-12-11,115.36,116.22,114.84,115.09,1463410,CB
2014-12-12,114.38,115.4119,113.25,113.32,1481350,CB
2014-12-15,112.9,113.685,111.1,111.6,2259861,CB
2014-12-16,111.4,113.08,110.74,110.74,1601727,CB
2014-12-17,111.02,112.84,110.9,112.69,2034841,CB
2014-12-18,113.67,114.54,113.23,114.54,1632926,CB
2014-12-19,114.88,115.3,113.05,114.7,2491739,CB
2014-12-22,114.7,115.56,114.635,115.34,1193687,CB
2014-12-23,115.76,116.48,115.325,116.21,1185538,CB
2014-12-24,116.28,116.76,115.63,116.03,465811,CB
2014-12-26,116.27,116.66,115.89,116.21,569729,CB
2014-12-29,116.06,117.48,116.02,116.47,698297,CB
2014-12-30,116.39,116.75,115.63,116.27,667557,CB
2014-12-31,116.4,116.67,114.87,114.88,869975,CB
2015-01-02,115.38,115.77,113.6,114.44,855337,CB
2015-01-05,114.71,114.71,112.26,112.57,1533739,CB
2015-01-06,113.06,113.2,111.09,111.58,1768670,CB
2015-01-07,112.6,113.27,111.86,113.17,1570279,CB
2015-01-08,113.99,115.25,113.8,115.0,1348786,CB
2015-01-09,114.58,115.03,113.21,113.37,1349012,CB
2015-01-12,113.19,113.82,111.57,112.0,1211826,CB
2015-01-13,113.14,114.23,111.64,112.17,1615520,CB
2015-01-14,107.5,110.79,107.5,109.85,1742404,CB
2015-01-15,110.47,111.24,109.59,109.82,1346401,CB
2015-01-16,109.66,111.83,109.66,111.75,1466795,CB
2015-01-20,112.14,112.37,109.84,110.47,1393221,CB
2015-01-21,110.32,111.07,109.55,110.54,1202773,CB
2015-01-22,111.68,113.575,110.755,113.43,1840295,CB
2015-01-23,113.49,113.71,112.61,112.88,1079652,CB
2015-01-26,112.49,113.22,111.94,112.9,1181943,CB
2015-01-27,112.4,112.47,111.29,111.3,1597360,CB
2015-01-28,112.03,112.89,109.21,109.3,2009965,CB
2015-01-29,109.59,110.205,108.43,110.13,1484494,CB
2015-01-30,109.18,109.65,107.86,107.96,2187934,CB
2015-02-02,107.9,109.44,107.23,109.31,1725904,CB
2015-02-03,110.05,111.06,109.52,111.01,1260576,CB
2015-02-04,110.85,112.295,110.43,111.62,1508980,CB
2015-02-05,111.23,113.36,110.89,113.1,1383233,CB
2015-02-06,113.51,113.83,112.68,112.88,1293888,CB
2015-02-09,112.07,112.56,111.71,111.97,859743,CB
2015-02-10,113.0,113.0,111.63,111.75,1213513,CB
2015-02-11,111.97,112.8,111.67,112.46,780057,CB
2015-02-12,112.53,113.06,112.31,112.96,812446,CB
2015-02-13,112.48,113.45,112.33,113.05,609274,CB
2015-02-17,113.56,114.35,112.94,113.91,1227915,CB
2015-02-18,113.79,113.99,113.05,113.71,865435,CB
2015-02-19,113.49,114.28,113.2,113.92,767992,CB
2015-02-20,113.58,114.73,112.97,114.5,1242195,CB
2015-02-23,114.24,114.32,113.15,113.56,1313148,CB
2015-02-24,113.46,114.69,113.31,114.51,1407220,CB
2015-02-25,114.04,114.93,114.04,114.23,1170904,CB
2015-02-26,114.11,114.88,113.96,114.78,1083632,CB
2015-02-27,115.01,115.1,113.99,114.01,1345824,CB
2015-03-02,113.64,114.67,113.6,114.37,1239699,CB
2015-03-03,113.85,114.47,113.18,113.83,1141648,CB
2015-03-04,113.75,113.75,112.34,112.6,1285432,CB
2015-03-05,112.6,113.34,112.42,113.19,827017,CB
2015-03-06,113.09,113.81,111.8,111.98,1476408,CB
2015-03-09,112.15,113.17,111.92,112.83,797358,CB
2015-03-10,111.75,112.01,110.08,110.11,1128083,CB
2015-03-11,110.11,111.17,110.11,110.82,879332,CB
2015-03-12,111.52,112.801,111.41,112.69,902107,CB
2015-03-13,112.53,112.67,111.15,111.74,1322220,CB
2015-03-16,112.14,114.16,111.88,114.0,1266263,CB
2015-03-17,113.34,113.82,112.7,113.36,1248410,CB
2015-03-18,113.3,115.26,112.635,114.75,1559715,CB
2015-03-19,114.68,115.06,113.42,113.68,1554400,CB
2015-03-20,113.63,114.1399,113.41,113.54,3764492,CB
2015-03-23,113.83,114.7,113.54,113.54,2442785,CB
2015-03-24,113.13,113.69,112.34,112.35,1032564,CB
2015-03-25,112.22,112.99,111.59,111.59,1171867,CB
2015-03-26,110.84,111.87,110.84,111.26,1078182,CB
2015-03-27,110.84,111.3,110.44,110.9,1225912,CB
2015-03-30,111.41,112.72,111.25,112.21,961026,CB
2015-03-31,111.24,112.01,110.68,111.49,1131182,CB
2015-04-01,112.46,112.72,110.73,110.99,1417268,CB
2015-04-02,110.95,111.53,110.62,111.2,1170537,CB
2015-04-06,110.42,111.82,110.14,111.26,965313,CB
2015-04-07,111.27,111.89,111.13,111.35,1071901,CB
2015-04-08,111.16,111.93,110.91,111.24,1346520,CB
2015-04-09,111.21,111.97,110.97,111.76,894152,CB
2015-04-10,111.79,112.12,111.49,111.9,657180,CB
2015-04-13,111.65,112.58,111.65,111.94,739202,CB
2015-04-14,111.48,111.99,110.86,111.91,1183549,CB
2015-04-15,112.06,112.63,111.76,111.87,858437,CB
2015-04-16,111.79,112.66,111.22,112.37,1166754,CB
2015-04-17,111.52,111.71,109.76,110.14,1569990,CB
2015-04-20,110.79,111.49,110.76,111.16,1043876,CB
2015-04-21,111.22,111.33,108.8106,109.01,2888194,CB
2015-04-22,108.28,109.29,106.82,107.86,2567900,CB
2015-04-23,107.58,108.61,107.44,108.31,1714455,CB
2015-04-24,108.51,108.81,108.0,108.51,1404411,CB
2015-04-27,108.93,108.98,107.65,107.88,1546197,CB
2015-04-28,107.46,109.08,107.46,108.76,1315862,CB
2015-04-29,108.57,108.87,107.73,108.04,1282820,CB
2015-04-30,108.25,108.75,106.7,106.99,1450161,CB
2015-05-01,107.38,107.87,107.01,107.63,798132,CB
2015-05-04,107.68,108.031,107.28,107.44,1430232,CB
2015-05-05,106.95,107.73,106.8,107.08,1265830,CB
2015-05-06,107.38,107.5,106.27,106.92,1032264,CB
2015-05-07,107.09,107.98,106.47,107.65,1219092,CB
2015-05-08,108.4,108.81,108.08,108.78,888767,CB
2015-05-11,108.39,108.78,107.94,108.28,950878,CB
2015-05-12,107.77,107.87,106.65,107.05,1870774,CB
2015-05-13,107.05,107.72,106.895,107.2,1326325,CB
2015-05-14,107.75,108.63,107.51,108.59,1383641,CB
2015-05-15,108.39,108.85,107.94,108.15,872986,CB
2015-05-18,108.31,108.89,108.14,108.74,1162022,CB
2015-05-19,109.0,109.17,108.4,108.94,973046,CB
2015-05-20,108.86,109.29,108.38,109.11,830910,CB
2015-05-21,108.84,109.17,108.51,108.9,1041648,CB
2015-05-22,108.78,108.99,108.45,108.66,1552729,CB
2015-05-26,108.3,108.6,106.66,106.78,2065045,CB
2015-05-27,107.22,107.51,106.81,107.35,1210959,CB
2015-05-28,106.97,107.67,106.66,107.58,847653,CB
2015-05-29,107.31,107.48,106.44,106.48,1177524,CB
2015-06-01,106.82,106.984,106.01,106.37,995445,CB
2015-06-02,106.09,106.75,105.82,106.37,910783,CB
2015-06-03,106.9,107.05,106.3,106.88,1107615,CB
2015-06-04,106.0,106.89,105.68,105.81,1505662,CB
2015-06-05,106.06,106.51,104.42,104.68,2080954,CB
2015-06-08,104.61,105.06,103.27,103.3,1444745,CB
2015-06-09,103.28,103.77,102.6475,103.52,2682647,CB
2015-06-10,104.18,105.57,104.03,105.06,1416756,CB
2015-06-11,105.07,106.3,105.0,105.99,1013137,CB
2015-06-12,105.59,105.93,105.0803,105.48,828089,CB
2015-06-15,104.48,105.91,104.31,105.43,1433291,CB
2015-06-16,105.33,106.52,105.22,106.28,1169645,CB
2015-06-17,106.54,106.8299,105.6203,106.33,978720,CB
2015-06-18,106.17,107.85,106.17,107.66,1222707,CB
2015-06-19,107.21,107.51,105.945,106.01,1364111,CB
2015-06-22,106.48,106.73,105.82,106.13,877041,CB
2015-06-23,106.49,107.22,105.92,106.41,850152,CB
2015-06-24,106.175,106.26,105.22,105.23,1409746,CB
2015-06-25,103.18,104.2,102.26,102.75,6178767,CB
2015-06-26,101.75,103.98,99.55,103.47,2632942,CB
2015-06-29,102.89,103.08,101.4836,101.6,2367013,CB
2015-06-30,102.65,102.73,101.6,101.68,1777388,CB
2015-07-01,109.8,110.84,101.35,102.49,17647214,CB
2015-07-02,100.79,105.57,100.07,103.74,5568414,CB
2015-07-06,102.65,103.78,102.54,103.33,2979225,CB
2015-07-07,103.57,104.58,102.6,104.46,3820505,CB
2015-07-08,103.7,103.98,102.43,102.64,2794847,CB
2015-07-09,104.16,104.23,102.92,103.49,3004146,CB
2015-07-10,104.71,104.71,103.49,103.84,2404300,CB
2015-07-13,104.8,104.96,103.84,104.23,1685450,CB
2015-07-14,103.93,104.21,103.21,103.63,2703831,CB
2015-07-15,103.55,104.11,102.63,103.78,3798949,CB
2015-07-16,104.73,104.82,104.0,104.36,2759421,CB
2015-07-17,104.43,104.43,103.36,104.14,1700321,CB
2015-07-20,104.06,104.39,103.74,104.22,2123869,CB
2015-07-21,104.32,104.51,103.21,103.88,3133780,CB
2015-07-22,106.13,106.74,104.79,106.59,4582510,CB
2015-07-23,106.52,107.12,105.34,106.45,3197470,CB
2015-07-24,106.19,107.1,106.07,106.44,2061536,CB
2015-07-27,106.12,108.01,106.1026,107.0,3007140,CB
2015-07-28,107.46,107.74,106.93,107.62,2554637,CB
2015-07-29,107.52,108.42,107.11,107.99,1918197,CB
2015-07-30,107.6,108.74,107.6,108.59,1531934,CB
2015-07-31,109.97,110.2,108.57,108.77,4031408,CB
2015-08-03,108.68,110.82,108.55,110.74,2660071,CB
2015-08-04,110.62,111.18,110.27,110.37,2368581,CB
2015-08-05,110.92,111.63,110.5,111.13,2394727,CB
2015-08-06,111.28,111.32,109.705,110.14,1951874,CB
2015-08-07,109.94,110.01,109.34,109.86,1465979,CB
2015-08-10,110.6,111.04,109.85,110.11,1589848,CB
2015-08-11,109.2,110.54,109.2,109.98,1799703,CB
2015-08-12,109.32,109.388,107.805,109.13,1816537,CB
2015-08-13,107.92,109.53,107.62,108.98,1516109,CB
2015-08-14,109.19,109.72,108.79,109.67,1326157,CB
2015-08-17,109.58,110.445,108.93,109.99,1391224,CB
2015-08-18,109.79,110.54,109.485,110.48,1459561,CB
2015-08-19,109.74,110.53,109.04,109.73,1917918,CB
2015-08-20,108.77,109.07,107.45,107.5,2499081,CB
2015-08-21,106.73,107.25,105.02,105.07,2685334,CB
2015-08-24,99.78,103.75,96.0,101.32,5703866,CB
2015-08-25,104.36,104.36,99.62,99.72,3455264,CB
2015-08-26,101.66,102.25,99.57,101.85,3644379,CB
2015-08-27,102.86,104.03,101.67,103.64,2837108,CB
2015-08-28,103.35,103.74,101.74,102.71,2426572,CB
2015-08-31,102.31,102.63,101.3,102.16,2196967,CB
2015-09-01,100.38,101.02,99.22,99.72,3025601,CB
2015-09-02,101.04,101.12,99.495,100.63,2129982,CB
2015-09-03,101.07,101.97,100.9901,101.67,2136264,CB
2015-09-04,100.4,100.73,99.55,100.16,2508862,CB
2015-09-08,101.47,102.11,100.58,101.97,1950392,CB
2015-09-09,102.79,103.26,100.56,100.73,1837146,CB
2015-09-10,100.73,101.4899,100.33,100.74,1683281,CB
2015-09-11,100.35,101.07,100.25,100.86,1591783,CB
2015-09-14,101.06,101.06,99.98,100.21,1650850,CB
2015-09-15,100.42,101.63,99.95,101.3,1936553,CB
2015-09-16,101.33,101.95,101.13,101.81,1405673,CB
2015-09-17,101.91,102.87,101.38,101.55,2626517,CB
2015-09-18,99.79,101.225,99.59,99.92,3566823,CB
2015-09-21,100.63,101.96,100.27,101.68,2328035,CB
2015-09-22,100.7,101.27,100.31,100.98,2647152,CB
2015-09-23,100.87,102.1498,100.55,101.34,2540540,CB
2015-09-24,100.53,101.77,100.15,101.55,1989578,CB
2015-09-25,102.89,104.24,102.42,103.42,2657563,CB
2015-09-28,102.21,103.04,100.33,100.9,2657441,CB
2015-09-29,100.83,101.79,100.11,101.59,2097811,CB
2015-09-30,102.39,103.55,102.14,103.4,2993313,CB
2015-10-01,103.23,103.33,100.94,102.29,3354318,CB
2015-10-02,100.88,102.72,100.34,102.72,2019570,CB
2015-10-05,103.47,104.65,103.42,104.33,2184603,CB
2015-10-06,103.6,104.09,102.93,103.29,2078383,CB
2015-10-07,103.91,104.98,103.48,104.98,2597959,CB
2015-10-08,104.54,106.66,104.0,106.58,1964199,CB
2015-10-09,106.41,107.27,106.22,106.47,3162669,CB
2015-10-12,105.75,107.27,105.75,107.02,1144860,CB
2015-10-13,106.56,107.37,106.0801,106.45,1443455,CB
2015-10-14,106.29,106.74,105.4,105.55,1545741,CB
2015-10-15,105.83,107.68,105.83,107.55,1584750,CB
2015-10-16,108.59,109.19,107.8701,108.95,2542788,CB
2015-10-19,108.71,109.53,108.07,109.51,2175724,CB
2015-10-20,109.72,111.44,109.55,111.05,3151531,CB
2015-10-21,112.49,114.56,110.77,113.58,4145688,CB
2015-10-22,113.99,115.94,113.69,115.11,3526703,CB
2015-10-23,115.25,115.25,113.23,114.83,2369382,CB
2015-10-26,115.14,116.27,114.86,115.27,2091018,CB
2015-10-27,114.69,115.14,114.12,114.58,1873470,CB
2015-10-28,115.09,115.7,114.04,115.29,1377294,CB
2015-10-29,115.59,116.01,114.87,115.28,1222390,CB
2015-10-30,115.03,115.43,113.54,113.54,2405412,CB
2015-11-02,113.92,114.348,113.22,114.07,2451367,CB
2015-11-03,113.96,114.0299,113.18,113.64,1953574,CB
2015-11-04,113.61,113.91,112.66,112.96,1809464,CB
2015-11-05,113.04,113.7,113.04,113.53,1755681,CB
2015-11-06,114.585,114.585,112.21,113.03,1777185,CB
2015-11-09,112.78,113.18,111.92,112.52,1443829,CB
2015-11-10,112.46,113.59,112.37,113.55,1234738,CB
2015-11-11,113.24,113.81,112.88,113.37,1573503,CB
2015-11-12,112.9,113.22,111.4145,111.43,1786195,CB
2015-11-13,111.49,112.55,111.36,111.85,1734064,CB
2015-11-16,111.71,113.76,111.65,113.76,1756132,CB
2015-11-17,113.54,114.48,113.38,113.48,2208306,CB
2015-11-18,113.41,115.41,113.41,115.34,1173092,CB
2015-11-19,114.9,115.86,114.9,115.57,1547836,CB
2015-11-20,116.03,117.0,115.7259,116.48,2155175,CB
2015-11-23,116.64,116.92,115.96,116.04,2702823,CB
2015-11-24,115.33,116.11,114.86,115.56,2060938,CB
2015-11-25,115.57,115.74,114.8803,115.05,1335146,CB
2015-11-27,115.0,115.32,114.5317,115.06,644738,CB
2015-11-30,115.35,115.67,114.56,114.85,2126457,CB
2015-12-01,114.63,116.22,114.54,116.13,1879738,CB
2015-12-02,115.84,116.4,115.19,115.38,1956408,CB
2015-12-03,115.95,115.95,113.38,113.77,2208870,CB
2015-12-04,114.09,117.98,114.0,117.66,2599459,CB
2015-12-07,117.08,117.52,116.69,117.13,2654290,CB
2015-12-08,116.58,116.58,115.376,115.95,2222285,CB
2015-12-09,115.23,116.3699,114.24,114.89,3025031,CB
2015-12-10,115.12,115.545,113.65,114.73,2482568,CB
2015-12-11,113.45,115.32,112.78,113.08,2390911,CB
2015-12-14,113.48,115.0,112.83,114.1,3757371,CB
2015-12-15,114.79,116.37,114.695,115.8,2752777,CB
2015-12-16,116.58,117.4,115.42,116.9,2471839,CB
2015-12-17,117.02,117.16,115.55,115.6,1674680,CB
2015-12-18,115.32,115.68,113.69,113.69,3513513,CB
2015-12-21,114.27,115.49,113.55,115.24,1925078,CB
2015-12-22,115.6,117.44,115.47,117.23,1625283,CB
2015-12-23,117.51,118.08,117.24,117.98,1360944,CB
2015-12-24,117.7,118.78,117.63,118.19,568555,CB
2015-12-28,117.94,118.35,117.46,118.26,924209,CB
2015-12-29,118.38,119.54,117.77,119.47,1624657,CB
2015-12-30,119.31,119.855,118.07,118.2,1720471,CB
2015-12-31,117.71,118.04,116.7326,116.85,1626178,CB
2016-01-04,115.02,115.41,112.52,113.73,3094495,CB
2016-01-05,114.23,115.41,113.77,114.88,2743308,CB
2016-01-06,113.74,113.84,112.23,112.74,2288204,CB
2016-01-07,110.66,112.91,110.41,111.58,3919573,CB
2016-01-08,112.2,112.38,109.72,109.96,2271549,CB
2016-01-11,110.29,110.79,108.93,110.29,2454877,CB
2016-01-12,111.03,112.36,110.06,112.1,2913197,CB
2016-01-13,113.26,113.73,109.95,110.06,4265188,CB
2016-01-14,110.44,112.35,109.81,111.02,13742962,CB
2016-01-15,110.81,111.0,107.1,109.38,6885699,CB
2016-01-19,110.96,111.68,109.05,110.87,5347891,CB
2016-01-20,110.0,111.6,108.1868,110.69,6027427,CB
2016-01-21,110.19,111.1,108.19,109.43,3970803,CB
2016-01-22,109.7,110.97,109.48,110.04,2295971,CB
2016-01-25,109.95,109.99,107.82,108.0,2984995,CB
2016-01-26,108.51,109.76,108.0,108.58,2669505,CB
2016-01-27,108.15,109.91,107.0682,108.1,3433244,CB
2016-01-28,108.55,109.84,108.42,109.52,3314208,CB
2016-01-29,110.18,113.17,110.0,113.07,4205836,CB
2016-02-01,112.27,113.72,111.83,113.28,2824849,CB
2016-02-02,112.05,113.01,111.9,112.47,2199987,CB
2016-02-03,113.18,113.21,110.57,112.83,2110613,CB
2016-02-04,112.26,113.38,111.58,113.22,2777296,CB
2016-02-05,113.0,113.34,111.78,112.25,2718444,CB
2016-02-08,111.63,111.63,107.94,108.89,4742968,CB
2016-02-09,106.82,111.23,106.82,110.58,2312298,CB
2016-02-10,111.81,112.27,110.62,111.69,2431740,CB
2016-02-11,109.7,111.47,109.36,110.84,2159673,CB
2016-02-12,112.0,114.36,111.7,114.31,1884240,CB
2016-02-16,115.24,116.44,114.02,115.67,2931808,CB
2016-02-17,116.24,117.37,115.71,116.91,1864901,CB
2016-02-18,116.91,117.47,115.83,116.36,2208026,CB
2016-02-19,115.69,116.52,115.07,115.67,2102369,CB
2016-02-22,116.83,117.68,116.13,117.09,1281500,CB
2016-02-23,116.63,116.74,115.49,115.7,1316790,CB
2016-02-24,114.58,116.5,114.58,116.18,1312061,CB
2016-02-25,116.73,118.44,116.53,118.39,2264607,CB
2016-02-26,119.24,119.86,117.475,117.51,1671704,CB
2016-02-29,117.0,117.63,115.48,115.53,1842704,CB
2016-03-01,116.0,117.71,115.3,117.71,1833175,CB
2016-03-02,117.11,118.45,116.93,118.36,1251990,CB
2016-03-03,118.5,118.5,117.04,117.84,1484000,CB
2016-03-04,117.66,117.71,115.83,117.18,1851711,CB
2016-03-07,116.51,117.37,115.6,117.35,1866949,CB
2016-03-08,116.45,117.72,116.25,116.28,1273935,CB
2016-03-09,117.0,117.81,116.45,117.78,1439037,CB
2016-03-10,117.97,118.84,116.69,117.6,1690387,CB
2016-03-11,118.75,119.99,118.025,119.95,1322690,CB
2016-03-14,119.28,120.55,118.8,119.74,2149865,CB
2016-03-15,118.36,120.0,115.5,119.5,1479805,CB
2016-03-16,119.0,119.93,118.72,119.45,1719885,CB
2016-03-17,119.5,121.49,119.0825,120.99,1745775,CB
2016-03-18,121.28,122.54,120.72,122.47,3715679,CB
2016-03-21,121.96,122.265,120.84,121.39,1441598,CB
2016-03-22,121.11,121.19,120.0,120.12,1678651,CB
2016-03-23,120.1,120.23,118.98,119.58,1977248,CB
2016-03-24,119.31,119.99,118.49,119.61,1304410,CB
2016-03-28,119.61,119.99,118.97,119.23,1305757,CB
2016-03-29,118.55,119.48,117.95,119.42,955659,CB
2016-03-30,119.91,120.33,119.34,119.74,1123172,CB
2016-03-31,119.57,120.01,119.15,119.15,1511907,CB
2016-04-01,118.74,121.03,118.45,120.85,1500738,CB
2016-04-04,123.0,123.14,120.3,120.59,2243681,CB
2016-04-05,119.99,120.0,117.61,117.95,1926962,CB
2016-04-06,117.99,119.32,117.54,119.19,1840723,CB
2016-04-07,118.32,118.77,117.23,117.63,1388417,CB
2016-04-08,118.51,119.28,118.1475,118.81,1456591,CB
2016-04-11,118.83,120.09,118.57,118.57,2328881,CB
2016-04-12,118.44,119.73,117.88,119.43,1504321,CB
2016-04-13,120.13,120.68,119.16,120.51,1529009,CB
2016-04-14,120.49,121.47,120.07,120.34,1525371,CB
2016-04-15,120.74,121.43,120.28,120.56,1575015,CB
2016-04-18,120.55,122.02,120.06,122.02,1479260,CB
2016-04-19,122.61,123.17,121.78,122.02,1308421,CB
2016-04-20,122.23,122.76,121.45,122.59,1565863,CB
2016-04-21,121.96,122.54,117.88,118.07,3110205,CB
2016-04-22,118.38,119.45,118.23,119.3,1618416,CB
2016-04-25,119.5,119.5,118.27,119.05,1266562,CB
2016-04-26,119.31,119.76,118.5408,118.76,1347250,CB
2016-04-27,118.92,119.16,117.58,118.4,1477713,CB
2016-04-28,117.46,118.31,116.82,117.19,1810911,CB
2016-04-29,117.0,117.96,116.65,117.86,2016206,CB
2016-05-02,117.53,119.425,116.97,118.95,1826924,CB
2016-05-03,118.01,118.62,117.56,118.26,1484806,CB
2016-05-04,117.69,118.67,116.89,117.82,1789595,CB
2016-05-05,119.63,122.62,119.48,122.46,3177423,CB
2016-05-06,121.6,122.634,120.95,122.35,1929745,CB
2016-05-09,121.8,123.046,121.5,122.9,1243463,CB
2016-05-10,123.24,125.28,122.9,125.22,1636207,CB
2016-05-11,124.68,125.03,123.57,123.76,1733611,CB
2016-05-12,124.03,125.82,123.92,125.38,1725429,CB
2016-05-13,124.98,125.84,124.66,125.12,1510167,CB
2016-05-16,124.91,125.77,124.64,125.29,1246136,CB
2016-05-17,125.09,125.41,123.66,124.06,1348857,CB
2016-05-18,123.79,126.06,123.21,125.62,1637685,CB
2016-05-19,124.94,125.05,124.08,124.85,954465,CB
2016-05-20,125.53,126.63,125.0,125.75,1291002,CB
2016-05-23,125.43,126.18,125.0,125.88,1286495,CB
2016-05-24,126.25,128.06,126.045,127.06,1668808,CB
2016-05-25,127.43,128.14,126.89,127.17,1761145,CB
2016-05-26,127.6,127.76,126.06,126.37,1062230,CB
2016-05-27,126.6,127.28,126.28,127.22,1240618,CB
2016-05-31,127.42,127.599,126.0,126.61,1740382,CB
2016-06-01,126.11,127.47,125.52,127.33,1286152,CB
2016-06-02,127.25,127.81,126.67,127.81,991096,CB
2016-06-03,127.25,128.0,125.91,127.56,1188777,CB
2016-06-06,127.53,127.92,126.08,126.8,1543447,CB
2016-06-07,127.02,127.37,126.34,126.4,1234234,CB
2016-06-08,126.2,127.08,126.12,126.92,1141136,CB
2016-06-09,126.4,126.765,125.96,126.5,870766,CB
2016-06-10,125.73,126.61,125.3928,125.8,936067,CB
2016-06-13,125.83,126.44,124.35,124.49,1224620,CB
2016-06-14,124.33,124.66,123.88,124.38,1415755,CB
2016-06-15,124.93,125.44,124.1,124.25,1369500,CB
2016-06-16,123.32,125.34,123.26,125.3,1440629,CB
2016-06-17,125.28,125.28,123.72,123.93,2489474,CB
2016-06-20,124.95,125.78,124.58,124.7,1311381,CB
2016-06-21,125.33,125.83,124.73,125.48,1045611,CB
2016-06-22,125.48,126.44,124.97,125.54,1225042,CB
2016-06-23,126.94,128.78,126.4024,128.64,1944287,CB
2016-06-24,124.19,126.0532,123.0,123.94,2523256,CB
2016-06-27,122.75,122.9626,121.08,121.84,1863131,CB
2016-06-28,122.89,125.22,122.04,125.22,1761958,CB
2016-06-29,126.19,127.81,125.61,127.76,1379193,CB
2016-06-30,127.9,130.77,127.52,130.71,1799723,CB
2016-07-01,131.0,131.0,129.84,130.32,1074519,CB
2016-07-05,129.33,129.94,128.65,128.98,1180594,CB
2016-07-06,128.55,129.52,128.07,129.34,1456580,CB
2016-07-07,129.22,129.7399,127.85,128.63,1410477,CB
2016-07-08,130.11,130.36,128.89,130.24,1112520,CB
2016-07-11,129.58,130.57,129.12,129.95,1169605,CB
2016-07-12,130.8,130.8,129.37,129.64,1763599,CB
2016-07-13,130.13,130.13,129.38,129.5,945218,CB
2016-07-14,130.78,130.94,129.45,129.9,1938478,CB
2016-07-15,130.56,130.56,129.32,129.57,1074660,CB
2016-07-18,129.49,129.98,129.16,129.29,896606,CB
2016-07-19,129.02,129.15,128.122,128.83,1178719,CB
2016-07-20,129.34,129.5999,128.21,128.29,1021486,CB
2016-07-21,128.34,128.6297,127.23,127.6,1658256,CB
2016-07-22,127.94,128.62,127.43,128.49,939704,CB
2016-07-25,128.43,128.6099,127.54,127.94,1039967,CB
2016-07-26,128.29,128.83,127.47,128.22,1185575,CB
2016-07-27,127.32,128.03,127.04,127.18,1372049,CB
2016-07-28,126.77,127.2,126.061,126.47,1456417,CB
2016-07-29,126.0,126.5,125.24,125.26,1909049,CB
2016-08-01,124.25,125.91,122.7,125.27,1969450,CB
2016-08-02,125.06,125.3172,124.66,125.03,1349016,CB
2016-08-03,125.14,126.01,124.83,125.47,1450711,CB
2016-08-04,125.77,126.11,125.15,125.45,1151493,CB
2016-08-05,126.48,127.0,125.67,127.0,1767603,CB
2016-08-08,127.24,127.48,126.67,127.09,1532614,CB
2016-08-09,126.95,127.15,126.71,126.82,1011217,CB
2016-08-10,126.71,126.9735,126.2,126.22,1079895,CB
2016-08-11,126.33,126.71,126.0,126.59,883775,CB
2016-08-12,126.5,126.72,126.17,126.33,881210,CB
2016-08-15,126.54,126.805,126.16,126.35,1191472,CB
2016-08-16,125.95,126.52,125.82,126.07,881293,CB
2016-08-17,126.05,126.2877,125.51,126.09,1170952,CB
2016-08-18,127.28,127.38,125.69,127.26,1599176,CB
2016-08-19,126.81,127.33,126.02,126.48,1126434,CB
2016-08-22,126.11,126.44,125.6,126.32,810228,CB
2016-08-23,126.05,126.48,125.35,125.38,1196856,CB
2016-08-24,125.14,125.45,124.9,125.26,794766,CB
2016-08-25,125.16,126.47,125.03,126.06,939315,CB
2016-08-26,126.31,126.97,125.26,125.91,987615,CB
2016-08-29,126.1,127.35,126.1,127.08,1033685,CB
2016-08-30,127.14,127.27,126.535,127.24,1188996,CB
2016-08-31,127.22,127.5,126.5,126.93,1408274,CB
2016-09-01,126.96,127.37,125.95,127.1,1219630,CB
2016-09-02,127.5,128.34,127.17,127.81,1087218,CB
2016-09-06,127.65,128.08,127.0101,128.04,1047227,CB
2016-09-07,127.44,128.13,127.05,127.53,1263770,CB
2016-09-08,127.37,127.5606,126.43,126.51,1082685,CB
2016-09-09,125.71,125.86,124.28,124.28,1720515,CB
2016-09-12,124.0,126.59,123.64,126.31,1718161,CB
2016-09-13,124.84,126.58,124.84,125.85,1839732,CB
2016-09-14,125.87,125.9,124.37,124.65,1258469,CB
2016-09-15,124.43,125.82,124.18,125.42,1198760,CB
2016-09-16,124.79,125.47,123.88,124.71,1995221,CB
2016-09-19,125.4,125.91,124.7,125.29,917651,CB
2016-09-20,126.32,126.53,125.1378,125.16,781123,CB
2016-09-21,125.53,126.57,125.26,126.49,1449844,CB
2016-09-22,126.93,127.54,126.69,127.45,953442,CB
2016-09-23,126.42,126.67,125.48,125.48,1477480,CB
2016-09-26,124.85,125.07,124.12,124.38,1451310,CB
2016-09-27,124.46,125.88,124.27,125.28,1132431,CB
2016-09-28,124.8,125.73,124.45,125.68,865264,CB
2016-09-29,125.5,125.84,124.0201,124.39,899215,CB
2016-09-30,124.8,126.12,124.69,125.65,1646157,CB
2016-10-03,125.44,125.53,123.82,124.21,1033233,CB
2016-10-04,124.57,124.91,122.63,122.96,1585153,CB
2016-10-05,123.7,123.9839,122.75,123.17,1189776,CB
2016-10-06,123.26,123.496,121.58,121.88,2308213,CB
2016-10-07,122.51,125.09,122.51,124.43,2489654,CB
2016-10-10,125.44,125.57,124.62,124.88,945230,CB
2016-10-11,124.47,124.74,123.35,123.74,1389571,CB
2016-10-12,123.99,125.12,123.73,124.93,925952,CB
2016-10-13,124.13,125.43,123.43,125.22,1211380,CB
2016-10-14,126.02,126.63,125.65,125.85,1403419,CB
2016-10-17,125.9,126.31,125.463,125.68,869599,CB
2016-10-18,126.49,126.75,125.23,125.34,1491540,CB
2016-10-19,125.71,126.31,125.34,126.03,915263,CB
2016-10-20,125.64,125.64,122.92,123.03,2238825,CB
2016-10-21,122.0,122.27,121.48,121.9,2094293,CB
2016-10-24,122.6,123.27,122.03,122.28,1302155,CB
2016-10-25,122.37,123.04,121.875,122.45,1508778,CB
2016-10-26,124.36,127.19,123.57,127.0,3248565,CB
2016-10-27,127.27,127.73,126.78,127.01,2114234,CB
2016-10-28,127.38,128.56,126.24,127.51,2234528,CB
2016-10-31,128.04,128.37,126.88,127.0,1615230,CB
2016-11-01,127.25,127.44,124.8,125.49,1381431,CB
2016-11-02,125.54,126.0,124.68,124.72,1227161,CB
2016-11-03,125.14,125.83,124.26,124.45,1146961,CB
2016-11-04,124.84,125.38,123.075,123.11,1565411,CB
2016-11-07,124.58,124.96,123.99,124.5,1893205,CB
2016-11-08,124.53,125.84,124.07,125.38,1846526,CB
2016-11-09,124.69,126.34,123.5,125.85,2500413,CB
2016-11-10,126.36,126.67,124.38,126.46,3074456,CB
2016-11-11,126.24,126.98,125.47,126.85,1781297,CB
2016-11-14,127.42,127.93,126.44,126.9,1914102,CB
2016-11-15,126.21,126.34,124.82,125.12,1962939,CB
2016-11-16,124.62,125.58,124.1,125.42,2151413,CB
2016-11-17,125.24,125.98,124.485,125.34,1263774,CB
2016-11-18,125.63,126.73,125.0,126.3,1989656,CB
2016-11-21,126.86,127.25,126.16,127.05,1622202,CB
2016-11-22,127.59,127.59,126.05,126.41,1645668,CB
2016-11-23,126.65,127.5,125.95,126.69,1082194,CB
2016-11-25,127.05,127.125,126.07,126.65,534232,CB
2016-11-28,126.25,126.95,125.7,126.76,1576243,CB
2016-11-29,127.01,128.59,126.21,128.24,1722887,CB
2016-11-30,128.94,129.57,127.54,128.0,2924199,CB
2016-12-01,128.32,129.09,127.71,129.03,1811290,CB
2016-12-02,128.58,128.96,127.78,127.82,1663870,CB
2016-12-05,128.31,129.08,128.0,128.72,1399241,CB
2016-12-06,128.97,130.29,128.41,130.09,2318099,CB
2016-12-07,130.43,132.15,129.92,132.08,2454502,CB
2016-12-08,132.43,132.99,131.551,132.2,1951468,CB
2016-12-09,132.32,132.97,131.49,132.48,1244563,CB
2016-12-12,132.59,132.99,131.95,132.86,1438117,CB
2016-12-13,133.41,133.89,132.86,133.26,1628444,CB
2016-12-14,133.2,133.37,130.42,131.88,1660053,CB
2016-12-15,132.03,133.62,131.73,132.35,1586045,CB
2016-12-16,132.76,132.95,131.73,132.71,2739929,CB
2016-12-19,132.87,133.49,132.57,133.24,951034,CB
2016-12-20,133.65,133.77,132.58,132.99,1255304,CB
2016-12-21,133.23,133.51,132.84,133.32,984468,CB
2016-12-22,133.58,133.69,132.56,133.31,1224024,CB
2016-12-23,133.32,133.57,132.69,133.11,911227,CB
2016-12-27,133.1,133.46,132.46,132.68,968434,CB
2016-12-28,132.45,132.87,132.13,132.16,1005547,CB
2016-12-29,132.28,132.64,131.84,132.24,953177,CB
2016-12-30,132.66,132.985,131.79,132.12,1351403,CB
2017-01-03,132.74,132.74,131.02,131.71,1401146,CB
2017-01-04,132.11,132.3299,131.01,131.52,1324381,CB
2017-01-05,131.48,131.89,129.83,130.63,1731384,CB
2017-01-06,130.87,131.98,130.67,131.33,1595489,CB
2017-01-09,131.08,131.54,130.35,130.51,1537582,CB
2017-01-10,130.46,131.27,130.32,130.46,1134894,CB
2017-01-11,129.96,130.44,129.46,130.36,1545039,CB
2017-01-12,129.89,130.21,128.98,129.79,1225848,CB
2017-01-13,130.3,130.75,129.97,130.25,1059711,CB
2017-01-17,129.72,131.45,129.33,130.99,2000328,CB
2017-01-18,131.27,132.06,130.84,131.97,1868145,CB
2017-01-19,132.1,132.4,130.91,131.27,1626942,CB
2017-01-20,131.66,132.48,130.74,131.41,1801749,CB
2017-01-23,131.54,131.64,130.9897,131.43,1010640,CB
2017-01-24,131.77,132.82,131.535,131.97,1359810,CB
2017-01-25,132.6,133.34,132.51,133.07,1294246,CB
2017-01-26,133.0,133.4,132.37,133.06,1045752,CB
2017-01-27,133.19,133.32,132.34,133.3,1105591,CB
2017-01-30,133.26,133.26,131.2,131.71,1497304,CB
2017-01-31,131.15,132.0,130.54,131.49,1521379,CB
2017-02-01,128.87,129.69,127.15,128.48,3620606,CB
2017-02-02,128.15,130.97,128.0,130.77,2038742,CB
2017-02-03,132.0,132.2592,130.95,131.28,1487072,CB
2017-02-06,131.1,132.25,130.92,131.43,1056427,CB
2017-02-07,131.99,131.99,130.36,130.75,1526409,CB
2017-02-08,130.55,131.19,130.17,130.83,983391,CB
2017-02-09,131.2,132.21,130.68,131.88,919864,CB
2017-02-10,132.2,133.21,131.74,132.76,868068,CB
2017-02-13,132.95,133.96,132.25,133.81,1007517,CB
2017-02-14,133.86,134.16,132.97,133.99,1006210,CB
2017-02-15,134.04,134.55,133.52,134.46,936791,CB
2017-02-16,134.3,135.74,134.1,135.73,1421074,CB
2017-02-17,135.35,136.25,134.74,136.19,1431549,CB
2017-02-21,136.04,136.87,135.125,136.73,1318734,CB
2017-02-22,136.0,137.91,135.49,137.76,1243998,CB
2017-02-23,138.0,139.3,137.65,139.01,984862,CB
2017-02-24,138.48,139.35,137.74,138.41,978205,CB
2017-02-27,138.2,138.65,137.18,137.61,897887,CB
2017-02-28,136.87,138.51,136.6901,138.17,1463195,CB
2017-03-01,139.11,140.555,138.0501,140.38,1602548,CB
2017-03-02,139.67,140.32,138.39,138.4,1161760,CB
2017-03-03,138.35,138.73,137.64,138.65,1240892,CB
2017-03-06,137.92,138.38,137.56,137.69,1204575,CB
2017-03-07,137.3,137.765,136.94,137.41,1133575,CB
2017-03-08,137.9,138.38,136.79,136.96,1134812,CB
2017-03-09,137.21,137.815,136.96,137.41,1051767,CB
2017-03-10,137.8,137.89,137.12,137.81,1074949,CB
2017-03-13,137.7,138.2,137.13,137.54,1285429,CB
2017-03-14,137.29,137.81,136.98,137.33,1016415,CB
2017-03-15,137.93,138.55,137.2827,138.26,1421960,CB
2017-03-16,138.35,138.6,137.28,137.73,1214239,CB
2017-03-17,137.8,138.1,137.15,138.1,2874870,CB
2017-03-20,137.86,137.86,137.09,137.14,950809,CB
2017-03-21,137.47,137.89,135.64,136.08,1656934,CB
2017-03-22,136.08,137.07,135.71,136.65,1298204,CB
2017-03-23,136.52,137.955,136.4,136.66,1546471,CB
2017-03-24,136.66,136.93,135.54,136.06,942613,CB
2017-03-27,135.0,136.69,134.8,136.66,1148224,CB
2017-03-28,136.07,138.33,135.96,138.0,1466658,CB
2017-03-29,136.87,136.98,136.24,136.5,1034322,CB
2017-03-30,136.17,137.3,136.1054,137.05,726118,CB
2017-03-31,137.05,137.06,136.22,136.25,1709053,CB
2017-04-03,136.37,136.63,135.66,136.27,1128458,CB
2017-04-04,136.19,137.44,136.19,137.34,956512,CB
2017-04-05,137.66,138.11,136.68,136.78,1157395,CB
2017-04-06,137.18,137.98,136.4,137.59,1437113,CB
2017-04-07,136.94,138.03,136.94,137.47,1010649,CB
2017-04-10,137.47,138.42,136.66,137.98,1004575,CB
2017-04-11,137.4,138.07,137.1101,137.8,917064,CB
2017-04-12,137.1,137.24,136.42,137.02,1904425,CB
2017-04-13,136.7,137.16,136.25,136.72,1124751,CB
2017-04-17,137.06,138.34,136.75,138.19,1017205,CB
2017-04-18,137.79,138.38,137.48,137.5,1206784,CB
2017-04-19,138.38,138.38,136.56,136.97,1463496,CB
2017-04-20,136.7,137.04,135.8,136.78,1714143,CB
2017-04-21,136.55,136.9,135.43,135.48,2472204,CB
2017-04-24,137.36,137.65,136.02,136.78,2436492,CB
2017-04-25,137.33,137.79,136.85,137.12,1870428,CB
2017-04-26,138.39,140.39,137.8,138.93,2167537,CB
2017-04-27,139.1,139.476,138.34,138.42,1033206,CB
2017-04-28,138.41,138.63,137.07,137.25,1489376,CB
2017-05-01,137.28,137.79,136.7,136.89,1411454,CB
2017-05-02,137.2,137.35,136.58,137.03,1534975,CB
2017-05-03,136.98,138.03,136.835,137.56,1241265,CB
2017-05-04,137.98,138.32,137.45,138.3,1457989,CB
2017-05-05,138.52,138.67,137.32,137.75,1474113,CB
2017-05-08,137.87,137.95,137.07,137.23,772203,CB
2017-05-09,137.0,137.3305,136.0,136.32,1045226,CB
2017-05-10,136.73,138.175,136.56,138.0,2057929,CB
2017-05-11,137.41,137.7,136.7701,137.21,1395101,CB
2017-05-12,136.83,137.31,136.54,136.74,1009843,CB
2017-05-15,136.65,137.6,136.51,137.37,1053474,CB
2017-05-16,136.27,137.77,136.27,137.02,871928,CB
2017-05-17,136.65,138.31,136.64,137.79,2081459,CB
2017-05-18,137.63,139.9,137.57,138.56,1798172,CB
2017-05-19,138.8,138.83,138.01,138.48,1615101,CB
2017-05-22,138.71,139.91,138.705,139.76,1176270,CB
2017-05-23,139.76,140.79,139.63,140.61,1102964,CB
2017-05-24,140.58,141.04,140.28,140.87,1003375,CB
2017-05-25,141.49,142.87,141.23,142.76,1001813,CB
2017-05-26,142.67,142.87,142.24,142.24,980432,CB
2017-05-30,141.62,142.1732,141.46,141.89,844453,CB
2017-05-31,141.96,143.26,141.83,143.19,1332406,CB
2017-06-01,143.61,144.85,143.21,144.85,1297190,CB
2017-06-02,144.68,145.28,144.35,145.14,1269958,CB
2017-06-05,145.15,145.88,144.84,145.05,1091823,CB
2017-06-06,144.6,145.16,144.14,144.18,1223610,CB
2017-06-07,144.78,144.91,144.12,144.29,1414298,CB
2017-06-08,144.51,145.38,144.25,144.96,1480613,CB
2017-06-09,144.94,146.66,144.68,146.56,1225875,CB
2017-06-12,146.57,146.57,145.2,145.68,1937351,CB
2017-06-13,145.9,146.32,145.51,145.73,1308324,CB
2017-06-14,145.62,146.83,145.31,146.69,1372804,CB
2017-06-15,146.37,147.52,146.0,147.4,1225641,CB
2017-06-16,147.95,147.95,146.38,147.58,2107018,CB
2017-06-19,147.87,148.32,146.99,147.11,1222852,CB
2017-06-20,147.11,147.32,146.83,146.93,1392470,CB
2017-06-21,147.13,147.42,146.45,146.62,1205814,CB
2017-06-22,146.62,146.62,145.55,145.55,1245538,CB
2017-06-23,145.53,146.185,144.5,144.85,1967514,CB
2017-06-26,144.83,145.51,144.32,145.4,1249670,CB
2017-06-27,145.26,145.7,144.73,144.78,1179880,CB
2017-06-28,144.9,145.77,144.9,145.63,1160272,CB
2017-06-29,146.01,146.02,144.32,144.97,1345771,CB
2017-06-30,145.72,145.88,144.66,145.38,1374821,CB
2017-07-03,145.8,147.4,145.515,146.35,672702,CB
2017-07-05,146.64,146.82,145.38,145.97,1001300,CB
2017-07-06,146.05,146.48,145.35,145.44,1212547,CB
2017-07-07,145.95,146.79,145.63,146.52,1043634,CB
2017-07-10,145.98,146.16,145.27,145.28,1073310,CB
2017-07-11,145.48,145.62,144.16,144.45,1127179,CB
2017-07-12,144.78,145.1199,144.3,144.44,1165297,CB
2017-07-13,144.61,145.34,144.38,144.85,987564,CB
2017-07-14,144.47,145.59,143.86,145.18,755582,CB
2017-07-17,145.18,145.66,144.73,145.54,1081441,CB
2017-07-18,145.51,145.8,144.7,145.7,995833,CB
2017-07-19,146.04,146.56,145.56,146.55,1028795,CB
2017-07-20,146.82,147.0,145.9,146.62,1381398,CB
2017-07-21,146.28,147.455,146.28,147.0,1454697,CB
2017-07-24,147.18,147.18,146.59,146.89,1117624,CB
2017-07-25,147.59,148.38,146.9,147.36,2189355,CB
2017-07-26,147.56,147.98,143.69,143.9,2864649,CB
2017-07-27,143.6,144.99,142.65,142.98,2491423,CB
2017-07-28,143.37,145.415,143.37,145.35,2213105,CB
2017-07-31,145.7,146.74,145.36,146.46,1382794,CB
2017-08-01,149.94,150.28,149.16,149.8,843700,CB
2017-08-02,148.22,149.23,147.84,148.92,1824202,CB
2017-08-03,148.99,150.09,148.67,149.87,1760098,CB
2017-08-04,149.94,150.28,149.16,149.8,843700,CB
2017-08-07,149.51,149.97,149.22,149.31,886502,CB
2017-08-08,149.14,149.5,148.37,148.54,964979,CB
2017-08-09,148.46,149.34,148.01,149.29,872933,CB
2017-08-10,148.63,149.03,148.225,148.33,1101485,CB
2017-08-11,148.73,148.82,146.3,146.44,2126617,CB
2017-08-14,146.83,147.96,146.75,147.4,1300669,CB
2017-08-15,147.81,148.75,147.73,147.97,847534,CB
2017-08-16,148.41,148.94,147.88,148.02,904889,CB
2017-08-17,147.8,148.02,145.89,145.95,910363,CB
2017-08-18,145.25,146.34,145.25,145.44,1054117,CB
2017-08-21,145.58,145.7861,144.76,145.33,1289348,CB
2017-08-22,145.42,145.56,144.85,145.31,1054599,CB
2017-08-23,144.8,145.27,143.94,144.24,1024521,CB
2017-08-24,140.59,142.35,140.59,141.89,1242597,CB
2017-08-25,142.8,144.15,142.65,143.63,1312740,CB
2017-08-28,143.29,143.29,140.59,141.78,1541145,CB
2017-08-29,140.59,142.35,140.59,141.89,1242597,CB
2017-08-30,142.53,142.53,141.12,141.16,1223837,CB
2017-08-31,141.6,141.74,140.54,141.42,1858489,CB
2017-09-01,141.47,142.28,140.31,140.49,1397324,CB
2017-09-05,139.3,139.99,136.54,136.85,2436722,CB
2017-09-06,137.1,139.15,136.28,137.71,2861606,CB
2017-09-07,137.45,137.66,133.82,134.88,2786252,CB
2017-09-08,134.43,142.75,134.04,140.85,4374312,CB
2017-09-11,142.71,146.84,142.71,145.88,4895214,CB
2017-09-12,145.89,147.02,145.24,147.01,2330213,CB
2017-09-13,146.42,146.84,144.2,144.55,1809292,CB
2017-09-14,144.59,144.59,141.6,142.79,1711993,CB
2017-09-15,142.79,143.66,142.46,143.51,2307678,CB
2017-09-18,143.72,144.06,142.665,143.57,974927,CB
2017-09-19,143.52,144.57,142.9,143.47,1590289,CB
2017-09-20,143.9,144.3,142.7,143.88,1080696,CB
2017-09-21,143.81,144.67,142.94,142.95,944906,CB
2017-09-22,142.75,143.09,141.64,142.59,1009627,CB
2017-09-25,142.59,143.39,141.82,143.21,1119155,CB
2017-09-26,142.86,142.86,140.87,141.61,1635078,CB
2017-09-27,142.54,142.54,141.6,141.91,1414821,CB
2017-09-28,141.48,142.67,141.42,142.19,1796660,CB
2017-09-29,141.73,142.7095,141.64,142.55,1413249,CB
2017-10-02,142.55,145.56,142.375,145.49,2225569,CB
2017-10-03,145.39,145.39,143.885,144.7,1536714,CB
2017-10-04,144.4,145.08,144.29,144.75,924602,CB
2017-10-05,144.84,146.29,144.32,145.71,1362680,CB
2017-10-06,145.99,146.62,145.03,146.15,1139962,CB
2017-10-09,146.09,146.59,145.0,146.05,976682,CB
2017-10-10,146.04,147.33,145.67,147.28,724189,CB
2017-10-11,146.94,147.47,146.445,147.37,871356,CB
2017-10-12,147.62,148.04,146.22,146.58,1117982,CB
2017-10-13,146.6,149.19,145.96,148.84,1855687,CB
2017-10-16,148.66,150.73,148.54,150.32,1503052,CB
2017-10-17,150.06,150.45,149.06,150.08,1250676,CB
2017-10-18,149.72,151.18,148.91,151.11,941377,CB
2017-10-19,150.95,154.05,150.12,153.98,1561837,CB
2017-10-20,155.08,155.29,153.27,154.0,1737950,CB
2017-10-23,154.18,155.24,153.32,155.19,854821,CB
2017-10-24,155.6,156.0,154.39,154.4,1512990,CB
2017-10-25,154.54,155.27,153.39,154.2,1536007,CB
2017-10-26,154.87,155.39,154.04,154.75,1218626,CB
2017-10-27,154.25,154.25,151.4998,152.75,2419552,CB
2017-10-30,152.65,154.31,151.38,152.89,1338058,CB
2017-10-31,152.67,153.45,150.77,150.82,2128614,CB
2017-11-01,150.53,152.25,150.51,151.31,1511371,CB
2017-11-02,151.6,152.12,147.78,149.26,2708702,CB
2017-11-03,148.65,149.68,147.76,148.27,1822331,CB
2017-11-06,147.75,149.41,147.27,149.2,1472269,CB
2017-11-07,149.82,150.81,149.13,149.8,1345219,CB
2017-11-08,151.66,151.66,149.62,150.1,1466340,CB
2017-11-09,149.73,151.72,149.25,151.64,1206725,CB
2017-11-10,151.15,151.89,150.05,151.35,1016006,CB
2017-11-13,151.14,151.83,150.02,151.34,1065364,CB
2017-11-14,150.68,151.04,149.41,150.69,1216348,CB
2017-11-15,150.25,151.75,149.025,151.16,1597537,CB
2017-11-16,151.48,151.48,148.8,148.86,1244819,CB
2017-11-17,148.19,149.16,147.98,148.63,966673,CB
2017-11-20,148.57,149.41,147.84,149.0,983255,CB
2017-11-21,149.5,150.0,148.97,149.18,960641,CB
2017-11-22,148.76,149.11,147.97,148.25,982159,CB
2017-11-24,149.1,149.1,148.05,148.93,465154,CB
2017-11-27,148.93,149.7,148.16,149.26,798175,CB
2017-11-28,149.76,152.12,149.0,151.57,1119583,CB
2017-11-29,152.25,153.335,151.58,152.64,1408596,CB
2017-11-30,153.0,153.47,150.61,152.11,2256821,CB
2017-12-01,151.91,152.79,148.2,151.64,1556358,CB
2017-12-04,153.38,153.38,150.81,150.82,1311570,CB
2017-12-05,151.46,151.46,149.0,150.18,1476218,CB
2017-12-06,149.98,151.31,149.58,150.87,1395822,CB
2017-12-07,150.63,150.98,148.9,149.44,1383400,CB
2017-12-08,149.41,150.11,148.26,150.05,1311812,CB
2017-12-11,150.04,150.28,149.13,150.24,1306392,CB
2017-12-12,150.05,150.77,149.6,150.5,1216935,CB
2017-12-13,150.72,150.72,148.39,148.44,1236869,CB
2017-12-14,148.32,148.65,145.23,146.12,2639861,CB
2017-12-15,147.12,149.4,146.66,148.72,2532963,CB
2017-12-18,149.625,150.1,147.07,147.86,1394799,CB
2017-12-19,147.99,149.115,147.1,147.62,1502503,CB
2017-12-20,147.59,148.085,145.73,145.97,1656967,CB
2017-12-21,146.8,146.95,144.769,145.01,1621912,CB
2017-12-22,145.31,145.82,144.3,145.2,1322843,CB
2017-12-26,144.89,146.27,144.6,145.31,744585,CB
2017-12-27,145.59,146.38,145.135,146.17,1134126,CB
2017-12-28,145.65,146.62,145.54,146.16,1270945,CB
2017-12-29,146.68,147.25,146.0,146.13,1311145,CB
2018-01-02,146.42,147.07,141.4,142.3,1986481,CB
2018-01-03,141.91,144.14,141.76,143.42,2675392,CB
2018-01-04,143.61,145.33,143.34,144.0,1935542,CB
2018-01-05,144.36,144.96,142.78,144.26,1629097,CB
2018-01-08,143.56,143.74,142.011,143.53,1556053,CB
2018-01-09,143.74,146.22,142.86,145.85,2208646,CB
2018-01-10,145.53,145.83,144.95,145.29,1541601,CB
2018-01-11,145.23,145.88,143.85,144.5,1428613,CB
2018-01-12,144.7,145.82,143.67,145.64,1357440,CB
2018-01-16,145.96,146.17,144.68,145.67,1867848,CB
2018-01-17,146.52,147.82,145.78,147.54,1729098,CB
2018-01-18,147.55,148.31,146.43,147.69,1327419,CB
2018-01-19,148.01,148.3,146.95,148.2,1474974,CB
2018-01-22,148.54,149.82,148.39,149.79,1436637,CB
2018-01-23,149.8,154.19,149.75,153.29,3036061,CB
2018-01-24,153.16,155.38,152.57,154.98,2113562,CB
2018-01-25,154.91,155.29,153.285,154.81,1641686,CB
2018-01-26,154.96,155.91,154.25,155.8,1311417,CB
2018-01-29,155.5,155.81,153.93,154.12,1334670,CB
2018-01-30,153.94,155.55,152.93,153.06,2203700,CB
2018-01-31,154.35,157.5,153.845,156.15,3363810,CB
2018-02-01,155.84,156.9,154.58,155.48,2088052,CB
2018-02-02,155.05,156.4405,153.1,153.25,1469096,CB
2018-02-05,152.99,153.66,146.57,147.35,2327624,CB
2018-02-06,145.0,147.09,141.45,145.88,3348689,CB
2018-02-07,145.6,149.64,144.8931,147.52,3102309,CB
2013-02-08,70.32,71.035,70.13,70.79,2500131,CCI
2013-02-11,70.74,70.74,69.99,70.03,1616172,CCI
2013-02-12,70.03,70.09,68.2,68.31,3238840,CCI
2013-02-13,68.31,68.38,67.5,68.04,4127114,CCI
2013-02-14,67.68,67.83,66.13,66.66,7042139,CCI
2013-02-15,66.68,68.0799,66.495,67.9,4525800,CCI
2013-02-19,68.0,68.15,66.7,67.04,2547260,CCI
2013-02-20,67.04,67.54,66.95,67.13,2476894,CCI
2013-02-21,66.77,68.08,66.52,68.0,3078231,CCI
2013-02-22,68.05,70.66,68.05,69.97,3815278,CCI
2013-02-25,70.25,71.72,69.56,69.57,2193746,CCI
2013-02-26,69.62,70.11,69.58,69.75,1817769,CCI
2013-02-27,69.52,70.49,69.48,70.38,2215921,CCI
2013-02-28,70.39,70.56,69.77,69.8,2515969,CCI
2013-03-01,69.71,70.37,69.42,70.14,2271095,CCI
2013-03-04,69.99,71.12,69.84,70.97,1579524,CCI
2013-03-05,71.19,71.98,71.1,71.6,1572874,CCI
2013-03-06,71.82,72.47,71.795,72.13,1609726,CCI
2013-03-07,72.0,72.46,71.79,72.08,1473555,CCI
2013-03-08,72.45,72.63,71.07,71.79,1216953,CCI
2013-03-11,71.57,71.83,71.12,71.56,1192856,CCI
2013-03-12,71.5,71.64,70.499,70.63,1736687,CCI
2013-03-13,70.63,71.19,70.29,70.96,1482506,CCI
2013-03-14,71.19,71.43,70.82,71.11,839382,CCI
2013-03-15,70.77,70.86,69.9,69.99,1951594,CCI
2013-03-18,69.41,70.11,69.035,69.66,1191933,CCI
2013-03-19,70.01,70.2804,69.65,69.99,1580685,CCI
2013-03-20,70.23,70.76,69.96,70.65,1486243,CCI
2013-03-21,70.13,71.1,70.05,70.15,1672117,CCI
2013-03-22,70.35,71.4,70.22,70.74,1341130,CCI
2013-03-25,71.0,71.24,69.95,70.41,1147633,CCI
2013-03-26,70.79,70.83,70.24,70.48,1613587,CCI
2013-03-27,70.29,70.68,69.87,70.66,1290006,CCI
2013-03-28,70.67,70.7,69.43,69.64,2783558,CCI
2013-04-01,69.69,70.17,69.63,69.79,1935682,CCI
2013-04-02,70.18,70.73,70.18,70.6,1442115,CCI
2013-04-03,70.53,70.68,69.361,69.61,1661509,CCI
2013-04-04,69.7,70.72,69.7,70.28,1478868,CCI
2013-04-05,69.69,71.02,69.5,70.83,2216956,CCI
2013-04-08,70.71,72.12,70.7,72.12,1005521,CCI
2013-04-09,72.31,72.53,71.42,72.33,1258880,CCI
2013-04-10,72.49,73.35,72.4,73.2,1406613,CCI
2013-04-11,73.18,74.05,73.101,73.7,1007452,CCI
2013-04-12,73.52,73.86,72.92,73.39,1477682,CCI
2013-04-15,73.44,74.41,73.16,73.21,1861624,CCI
2013-04-16,73.56,74.04,72.83,74.03,1547215,CCI
2013-04-17,73.69,73.79,72.745,72.83,2217840,CCI
2013-04-18,72.98,74.41,72.74,74.35,2262387,CCI
2013-04-19,74.58,75.11,74.31,75.01,1294402,CCI
2013-04-22,75.02,75.17,74.4,74.54,968577,CCI
2013-04-23,74.8,75.1,74.11,74.88,1559505,CCI
2013-04-24,74.85,74.85,73.24,73.9,1446301,CCI
2013-04-25,75.26,79.0,75.26,78.36,5052120,CCI
2013-04-26,78.35,78.6,77.37,77.38,1914851,CCI
2013-04-29,77.54,78.12,77.13,77.35,1583095,CCI
2013-04-30,77.49,77.91,76.65,77.0,2608739,CCI
2013-05-01,77.07,78.2,76.79,76.87,2552282,CCI
2013-05-02,77.29,78.21,77.15,77.48,1880923,CCI
2013-05-03,78.02,78.62,77.81,78.23,1476965,CCI
2013-05-06,78.11,78.26,77.32,77.94,1031041,CCI
2013-05-07,77.94,78.61,77.8,78.4,729620,CCI
2013-05-08,78.24,79.27,78.155,79.26,1428467,CCI
2013-05-09,79.07,79.31,78.71,79.02,1120517,CCI
2013-05-10,78.95,79.61,78.4701,78.71,914328,CCI
2013-05-13,78.49,79.3,78.47,78.69,916371,CCI
2013-05-14,79.15,81.16,78.81,79.77,1323442,CCI
2013-05-15,79.46,79.95,79.01,79.43,772500,CCI
2013-05-16,79.17,79.31,77.76,77.77,2090846,CCI
2013-05-17,77.55,78.62,77.22,77.87,2695570,CCI
2013-05-20,78.02,78.54,76.66,76.73,3060540,CCI
2013-05-21,76.97,77.07,76.48,76.88,1707862,CCI
2013-05-22,76.78,76.9,73.86,74.05,2159695,CCI
2013-05-23,73.37,73.66,72.75,73.38,2965792,CCI
2013-05-24,73.18,73.78,72.77,73.72,1729461,CCI
2013-05-28,74.51,74.98,73.22,73.33,2273601,CCI
2013-05-29,72.81,73.12,69.87,71.74,4659243,CCI
2013-05-30,71.94,72.995,71.9,72.0,2519816,CCI
2013-05-31,71.67,72.63,71.25,71.25,3280147,CCI
2013-06-03,71.25,71.45,70.52,70.87,2798825,CCI
2013-06-04,70.88,71.71,69.75,69.85,3315116,CCI
2013-06-05,69.75,70.06,69.24,69.76,3506645,CCI
2013-06-06,69.76,70.76,69.72,70.64,3515992,CCI
2013-06-07,70.09,70.825,70.09,70.28,4203487,CCI
2013-06-10,70.35,70.57,68.96,69.21,2708829,CCI
2013-06-11,68.71,69.66,68.54,69.35,2118422,CCI
2013-06-12,69.64,69.64,67.97,68.0,2261899,CCI
2013-06-13,68.28,69.78,67.7,69.74,5231938,CCI
2013-06-14,69.74,70.96,69.61,70.34,3132197,CCI
2013-06-17,70.74,70.95,70.1,70.34,2731176,CCI
2013-06-18,70.34,71.68,70.34,71.33,1573863,CCI
2013-06-19,71.26,71.38,69.46,69.54,2571593,CCI
2013-06-20,68.89,68.89,67.35,67.7,3611447,CCI
2013-06-21,68.08,68.755,67.06,68.53,3084162,CCI
2013-06-24,67.7,67.97,66.95,67.33,1967395,CCI
2013-06-25,67.91,68.68,67.58,68.32,1493679,CCI
2013-06-26,68.67,70.19,68.39,70.13,2959187,CCI
2013-06-27,70.54,73.29,70.48,72.47,4992949,CCI
2013-06-28,72.33,72.74,71.91,72.39,5258420,CCI
2013-07-01,72.5,73.29,72.19,72.31,3484318,CCI
2013-07-02,72.16,72.64,71.66,72.16,1983316,CCI
2013-07-03,71.88,72.61,71.38,72.4,925799,CCI
2013-07-05,72.65,72.65,71.005,72.21,1177959,CCI
2013-07-08,72.37,73.495,72.33,73.32,2272444,CCI
2013-07-09,73.9,73.9,72.45,72.69,2046661,CCI
2013-07-10,72.77,75.19,72.65,74.84,3507245,CCI
2013-07-11,75.9,77.46,75.9,76.72,3533445,CCI
2013-07-12,76.9,77.575,76.31,77.3,2178846,CCI
2013-07-15,77.62,78.0,76.154,77.36,1770421,CCI
2013-07-16,77.27,77.37,75.905,76.35,1970454,CCI
2013-07-17,75.52,76.55,73.87,76.44,4826419,CCI
2013-07-18,76.61,77.06,76.02,76.43,1930180,CCI
2013-07-19,76.5,77.115,76.16,76.72,1287144,CCI
2013-07-22,76.89,76.945,75.77,76.6,1372539,CCI
2013-07-23,76.94,77.22,76.415,76.85,1240863,CCI
2013-07-24,76.96,77.058,76.1625,76.72,1642357,CCI
2013-07-25,76.89,76.89,73.3357,73.69,3543781,CCI
2013-07-26,73.52,74.28,73.21,73.35,1725633,CCI
2013-07-29,73.39,73.92,72.38,72.49,2278798,CCI
2013-07-30,72.9,72.97,71.88,71.92,2001773,CCI
2013-07-31,72.35,72.59,69.36,70.25,4505218,CCI
2013-08-01,70.54,70.73,69.47,69.62,3055809,CCI
2013-08-02,69.65,70.06,69.12,69.3,3321210,CCI
2013-08-05,69.96,70.845,69.17,70.56,2457172,CCI
2013-08-06,70.35,70.47,69.51,69.79,1808219,CCI
2013-08-07,69.1,69.85,68.3,68.34,2396972,CCI
2013-08-08,68.4,68.83,68.11,68.69,1676289,CCI
2013-08-09,68.39,69.35,68.17,68.76,1605893,CCI
2013-08-12,68.37,68.77,67.13,67.44,2305569,CCI
2013-08-13,67.68,67.81,66.73,67.66,2366424,CCI
2013-08-14,67.54,67.83,67.32,67.77,1771199,CCI
2013-08-15,67.07,68.26,66.89,68.25,2461213,CCI
2013-08-16,67.97,68.48,67.76,67.91,2113255,CCI
2013-08-19,67.7,69.06,67.7,68.5,1869035,CCI
2013-08-20,68.56,69.29,68.07,68.96,1589693,CCI
2013-08-21,68.71,68.9722,68.24,68.26,1112147,CCI
2013-08-22,68.18,68.31,67.81,68.13,839215,CCI
2013-08-23,68.49,69.87,68.15,69.73,1149882,CCI
2013-08-26,69.68,70.03,68.933,68.99,800335,CCI
2013-08-27,68.44,70.2,68.44,69.95,2461051,CCI
2013-08-28,69.92,70.25,69.7,69.82,1931115,CCI
2013-08-29,69.56,70.46,69.5,69.91,888996,CCI
2013-08-30,70.1,70.24,69.21,69.42,1303484,CCI
2013-09-03,69.32,70.13,68.99,69.23,1103417,CCI
2013-09-04,69.18,70.05,69.02,69.94,1263602,CCI
2013-09-05,69.79,70.2,68.69,69.22,1716747,CCI
2013-09-06,69.59,72.0,69.52,70.55,4950030,CCI
2013-09-09,72.2,72.49,71.31,72.45,4295817,CCI
2013-09-10,72.62,73.51,72.56,73.21,2163239,CCI
2013-09-11,73.12,73.22,72.85,73.03,1211348,CCI
2013-09-12,73.06,73.06,70.79,70.83,3618687,CCI
2013-09-13,70.87,71.075,69.73,69.86,2947046,CCI
2013-09-16,70.85,71.04,70.22,70.5,2446716,CCI
2013-09-17,70.59,70.78,70.2,70.45,1723874,CCI
2013-09-18,70.1,71.08,69.28,70.6,4906298,CCI
2013-09-19,70.88,71.67,70.66,71.21,2391228,CCI
2013-09-20,71.0,71.47,70.46,70.62,2555794,CCI
2013-09-23,70.41,71.05,70.36,70.65,1341463,CCI
2013-09-24,70.74,70.86,70.25,70.33,1160799,CCI
2013-09-25,70.28,71.44,70.06,71.43,1701667,CCI
2013-09-26,71.56,73.065,71.53,73.0,2189801,CCI
2013-09-27,72.96,73.28,72.51,72.71,2116107,CCI
2013-09-30,72.51,73.14,71.98,73.03,1823791,CCI
2013-10-01,73.21,73.21,71.92,72.13,2169920,CCI
2013-10-02,71.65,72.03,71.31,71.57,1829481,CCI
2013-10-03,71.35,71.57,70.89,71.1,2156561,CCI
2013-10-04,71.21,71.65,70.4,70.66,1748083,CCI
2013-10-07,71.11,71.7,70.52,71.3,986309,CCI
2013-10-08,71.15,71.26,70.01,70.26,1150936,CCI
2013-10-09,70.47,70.75,69.87,70.44,2385101,CCI
2013-10-10,70.8,71.11,69.995,70.81,1927153,CCI
2013-10-11,70.84,71.41,70.46,71.37,1573088,CCI
2013-10-14,71.05,71.94,70.96,71.93,1685040,CCI
2013-10-15,71.72,72.466,71.65,72.01,1531472,CCI
2013-10-16,72.39,74.34,72.38,74.27,2036822,CCI
2013-10-17,74.17,76.9,74.07,76.81,3120321,CCI
2013-10-18,76.93,77.22,75.56,75.96,3262231,CCI
2013-10-21,74.03,75.36,72.81,74.66,6638217,CCI
2013-10-22,75.52,75.9,74.43,74.87,5632094,CCI
2013-10-23,74.05,74.5,73.35,74.0,29454831,CCI
2013-10-24,74.18,76.72,74.06,76.58,10423697,CCI
2013-10-25,76.05,76.48,75.59,76.11,3457198,CCI
2013-10-28,76.2,76.4,75.2,75.87,3209960,CCI
2013-10-29,75.84,76.57,75.31,76.54,3639967,CCI
2013-10-30,76.55,76.75,75.76,76.47,3726543,CCI
2013-10-31,76.62,76.76,75.225,76.02,5070132,CCI
2013-11-01,75.94,76.28,74.01,75.18,3965655,CCI
2013-11-04,75.43,75.69,74.8,75.23,1891584,CCI
2013-11-05,75.01,76.23,75.01,76.14,2756860,CCI
2013-11-06,76.23,76.64,76.005,76.3,2210769,CCI
2013-11-07,76.5,76.85,75.225,75.38,2420169,CCI
2013-11-08,75.62,75.62,72.59,74.54,3416676,CCI
2013-11-11,74.75,75.0,74.29,74.63,1282130,CCI
2013-11-12,74.49,74.92,74.01,74.31,1582610,CCI
2013-11-13,74.37,74.64,73.61,74.63,1470205,CCI
2013-11-14,74.72,76.02,74.65,75.5,2052728,CCI
2013-11-15,75.26,76.365,75.14,76.09,1701213,CCI
2013-11-18,76.08,76.9,75.65,76.32,1830682,CCI
2013-11-19,76.14,76.76,75.26,75.52,1564563,CCI
2013-11-20,75.41,76.37,74.31,74.81,2274727,CCI
2013-11-21,74.93,75.085,74.01,74.43,1414466,CCI
2013-11-22,74.42,74.664,73.22,74.19,1855908,CCI
2013-11-25,74.2,74.47,73.73,73.87,1828070,CCI
2013-11-26,73.6,75.0,73.1,74.59,3782519,CCI
2013-11-27,74.47,74.91,73.9604,74.55,1065195,CCI
2013-11-29,74.45,74.79,74.04,74.23,906890,CCI
2013-12-02,74.1,75.35,73.79,75.0,2239891,CCI
2013-12-03,74.77,75.3,74.43,75.16,2244771,CCI
2013-12-04,74.74,74.74,73.81,74.51,2664288,CCI
2013-12-05,74.48,74.86,73.95,74.55,1888815,CCI
2013-12-06,74.69,75.43,74.61,75.4,1366532,CCI
2013-12-09,75.38,75.71,74.88,75.34,1900226,CCI
2013-12-10,75.33,76.08,75.04,75.21,1576810,CCI
2013-12-11,74.79,75.14,74.0,74.14,1554334,CCI
2013-12-12,74.0,74.41,73.8477,74.05,1488917,CCI
2013-12-13,74.0,74.48,73.59,73.91,1726754,CCI
2013-12-16,73.77,73.77,70.97,72.17,7999419,CCI
2013-12-17,72.21,72.41,71.27,71.61,2535273,CCI
2013-12-18,71.48,72.225,70.43,72.2,3814341,CCI
2013-12-19,72.21,73.07,71.92,73.0,2741437,CCI
2013-12-20,72.92,73.03,71.8,71.98,3787817,CCI
2013-12-23,72.32,72.54,71.87,72.15,1509974,CCI
2013-12-24,71.99,72.75,71.88,72.44,685073,CCI
2013-12-26,72.7,72.9349,72.42,72.56,1241200,CCI
2013-12-27,72.67,72.815,72.32,72.57,1292852,CCI
2013-12-30,72.64,73.6,72.6,73.22,1312645,CCI
2013-12-31,73.43,73.69,73.09,73.43,1339691,CCI
2014-01-02,73.14,73.2,71.23,71.63,3659722,CCI
2014-01-03,71.71,72.21,70.91,71.24,3206123,CCI
2014-01-06,71.56,71.96,71.21,71.27,2993534,CCI
2014-01-07,71.46,72.78,71.34,72.77,3655204,CCI
2014-01-08,72.58,72.85,71.93,72.02,5107974,CCI
2014-01-09,72.36,72.56,71.33,71.77,2570851,CCI
2014-01-10,71.56,72.0925,71.56,71.85,1739418,CCI
2014-01-13,71.82,72.19,71.51,71.6,2503177,CCI
2014-01-14,71.86,73.24,71.76,72.91,2609787,CCI
2014-01-15,73.1,74.48,72.92,74.28,2660747,CCI
2014-01-16,74.48,74.7,73.26,73.72,1886650,CCI
2014-01-17,74.37,74.76,73.14,74.22,3598014,CCI
2014-01-21,74.495,74.73,73.635,74.38,1683780,CCI
2014-01-22,74.4,75.0,73.51,73.77,4641627,CCI
2014-01-23,74.05,74.97,72.5504,73.2,7065182,CCI
2014-01-24,73.33,73.4,71.36,71.37,5264560,CCI
2014-01-27,71.31,71.69,70.43,70.84,3496848,CCI
2014-01-28,70.8,71.83,70.8,71.0,2423309,CCI
2014-01-29,70.36,70.93,70.17,70.47,3394303,CCI
2014-01-30,70.73,71.84,70.7,71.42,2676018,CCI
2014-01-31,70.67,71.55,70.46,70.96,2692012,CCI
2014-02-03,70.96,71.136,68.83,68.96,3179905,CCI
2014-02-04,69.29,69.34,68.44,69.08,3155982,CCI
2014-02-05,68.87,69.27,68.56,69.12,3206900,CCI
2014-02-06,69.27,70.68,69.06,70.53,2721542,CCI
2014-02-07,70.82,71.73,69.79,71.56,3013809,CCI
2014-02-10,71.55,72.41,71.55,72.39,2431226,CCI
2014-02-11,72.57,73.51,72.34,73.32,2496761,CCI
2014-02-12,73.42,73.64,73.02,73.15,1366340,CCI
2014-02-13,72.91,74.69,72.71,74.55,2900690,CCI
2014-02-14,74.34,75.04,74.17,75.02,1711343,CCI
2014-02-18,75.14,75.28,74.29,74.4,1919468,CCI
2014-02-19,74.01,75.2,73.67,74.51,2236888,CCI
2014-02-20,74.58,76.54,74.58,76.29,2636623,CCI
2014-02-21,76.36,76.53,74.78,74.88,2107907,CCI
2014-02-24,74.99,75.7004,74.688,74.72,1406291,CCI
2014-02-25,74.49,74.86,74.03,74.26,1968222,CCI
2014-02-26,74.26,74.51,73.38,73.7,1555431,CCI
2014-02-27,73.79,75.525,73.745,75.46,1636172,CCI
2014-02-28,75.64,75.91,74.6201,75.9,11710740,CCI
2014-03-03,75.08,75.44,74.03,74.75,2232848,CCI
2014-03-04,75.41,75.885,74.34,74.8,2912171,CCI
2014-03-05,74.91,74.91,73.83,74.51,3293353,CCI
2014-03-06,74.53,75.08,74.37,74.9,2542139,CCI
2014-03-07,74.92,74.975,73.12,74.63,3121683,CCI
2014-03-10,74.54,75.1,74.215,74.74,2257105,CCI
2014-03-11,74.72,75.43,74.56,75.11,2100335,CCI
2014-03-12,74.91,75.8,74.82,75.74,2186208,CCI
2014-03-13,75.85,75.928,74.96,75.18,2189987,CCI
2014-03-14,75.01,75.8599,74.88,74.94,1227753,CCI
2014-03-17,75.0,75.47,74.73,74.88,1926806,CCI
2014-03-18,74.8,75.31,74.56,74.82,1287475,CCI
2014-03-19,74.98,75.33,73.38,73.67,1469604,CCI
2014-03-20,73.51,74.52,73.15,74.17,1223792,CCI
2014-03-21,74.65,74.82,73.4,73.7,3586221,CCI
2014-03-24,74.045,74.71,72.81,74.13,1745806,CCI
2014-03-25,74.28,74.77,73.16,73.69,1828510,CCI
2014-03-26,74.07,74.44,73.41,73.42,1312304,CCI
2014-03-27,73.51,75.325,73.32,75.18,2613976,CCI
2014-03-28,75.18,75.54,74.44,74.61,1432716,CCI
2014-03-31,75.08,75.16,73.71,73.78,2511140,CCI
2014-04-01,74.13,74.9,74.0,74.76,1734678,CCI
2014-04-02,74.6,75.22,74.52,74.63,1535943,CCI
2014-04-03,74.9,75.2,74.39,75.06,1302416,CCI
2014-04-04,75.38,75.48,74.4,74.75,2841955,CCI
2014-04-07,74.64,75.05,74.09,74.4,3359519,CCI
2014-04-08,74.07,75.17,74.07,74.61,2701810,CCI
2014-04-09,74.65,75.1775,74.04,74.45,1660545,CCI
2014-04-10,74.38,75.33,73.35,73.37,3138900,CCI
2014-04-11,73.06,73.22,72.0,72.1,2326141,CCI
2014-04-14,72.65,73.91,72.49,73.04,1852679,CCI
2014-04-15,73.2,73.5,72.9,73.5,2037629,CCI
2014-04-16,74.09,74.52,73.96,74.0,2745922,CCI
2014-04-17,73.93,74.46,73.61,73.92,2176774,CCI
2014-04-21,74.18,74.75,73.95,74.75,1915367,CCI
2014-04-22,74.62,75.27,74.51,75.01,1697935,CCI
2014-04-23,74.84,74.975,74.08,74.85,3159032,CCI
2014-04-24,74.81,75.04,73.12,73.84,4182631,CCI
2014-04-25,73.51,73.57,72.64,72.78,1935227,CCI
2014-04-28,73.13,73.14,71.29,71.73,2529951,CCI
2014-04-29,72.02,72.49,71.55,71.8,2174189,CCI
2014-04-30,71.83,72.78,71.54,72.73,2586032,CCI
2014-05-01,72.86,73.59,72.63,73.54,1842016,CCI
2014-05-02,73.4,75.65,73.3525,74.57,3503280,CCI
2014-05-05,74.25,76.5,74.21,76.46,2591115,CCI
2014-05-06,76.22,76.82,76.14,76.7,2502914,CCI
2014-05-07,77.02,77.82,77.0,77.7,3237323,CCI
2014-05-08,77.58,77.95,77.07,77.2,1911278,CCI
2014-05-09,77.21,77.5,76.83,77.24,2207086,CCI
2014-05-12,77.42,77.61,76.9,77.34,1661604,CCI
2014-05-13,77.32,77.6,77.02,77.23,2123450,CCI
2014-05-14,77.33,77.51,76.95,77.28,1820263,CCI
2014-05-15,76.94,77.09,76.15,76.82,1639913,CCI
2014-05-16,76.77,77.42,76.41,76.8,1579853,CCI
2014-05-19,76.74,76.88,76.18,76.37,1485092,CCI
2014-05-20,76.27,76.6599,75.61,75.94,1104981,CCI
2014-05-21,76.12,76.79,76.05,76.56,1711388,CCI
2014-05-22,76.63,76.82,76.28,76.39,1599246,CCI
2014-05-23,76.43,76.6,75.54,76.0,1722271,CCI
2014-05-27,76.17,76.7,75.76,76.42,1173581,CCI
2014-05-28,76.09,76.71,76.0,76.61,839310,CCI
2014-05-29,76.68,76.895,76.03,76.63,1217476,CCI
2014-05-30,76.51,76.85,76.415,76.73,2073636,CCI
2014-06-02,76.84,77.11,76.18,76.29,2014545,CCI
2014-06-03,76.31,76.43,75.4,75.61,1786770,CCI
2014-06-04,75.65,76.13,75.41,75.47,1878518,CCI
2014-06-05,75.65,75.85,74.99,75.76,2907706,CCI
2014-06-06,76.03,76.17,75.58,75.9,1567702,CCI
2014-06-09,75.65,76.04,75.56,75.77,1375238,CCI
2014-06-10,75.41,75.7,74.99,75.38,1494862,CCI
2014-06-11,75.11,75.34,74.63,74.84,959850,CCI
2014-06-12,74.6,74.85,73.925,74.35,2125795,CCI
2014-06-13,74.09,74.38,73.02,73.8,2095199,CCI
2014-06-16,73.59,73.81,72.75,73.26,2425748,CCI
2014-06-17,73.23,73.58,72.81,73.26,1667828,CCI
2014-06-18,72.43,73.7,72.43,73.59,1770804,CCI
2014-06-19,73.89,74.03,73.53,73.99,1355667,CCI
2014-06-20,74.06,74.56,73.56,74.03,1690205,CCI
2014-06-23,73.98,74.14,73.63,74.06,993839,CCI
2014-06-24,73.78,75.2,73.78,74.21,1251617,CCI
2014-06-25,74.12,74.92,73.73,74.49,1271818,CCI
2014-06-26,74.49,74.76,74.11,74.31,698779,CCI
2014-06-27,74.12,74.91,73.885,74.24,1740896,CCI
2014-06-30,74.06,74.47,73.97,74.26,1864361,CCI
2014-07-01,74.53,74.86,74.12,74.67,1822198,CCI
2014-07-02,74.36,74.5,73.69,74.09,1405094,CCI
2014-07-03,75.55,75.55,73.54,74.16,823251,CCI
2014-07-07,74.05,74.47,73.89,73.92,1342624,CCI
2014-07-08,74.0,74.395,73.58,73.95,953086,CCI
2014-07-09,73.98,74.43,73.82,74.17,1724725,CCI
2014-07-10,73.68,74.9175,73.57,74.49,2965755,CCI
2014-07-11,74.5,74.88,74.44,74.6,1397134,CCI
2014-07-14,74.79,75.23,74.75,74.85,984866,CCI
2014-07-15,74.99,74.99,73.72,74.15,1886012,CCI
2014-07-16,74.5,74.72,73.97,74.68,2505012,CCI
2014-07-17,74.41,74.69,73.84,73.91,1393709,CCI
2014-07-18,74.27,75.38,74.1225,75.0,2162633,CCI
2014-07-21,74.63,75.27,74.46,75.08,1701516,CCI
2014-07-22,75.44,76.22,75.21,75.54,1908132,CCI
2014-07-23,75.46,76.81,75.46,76.6,2461349,CCI
2014-07-24,76.5,76.5,73.45,73.83,5461413,CCI
2014-07-25,73.25,74.31,73.01,73.21,5582307,CCI
2014-07-28,73.29,75.02,73.17,74.95,2529785,CCI
2014-07-29,75.19,75.69,74.29,74.39,2034306,CCI
2014-07-30,74.74,75.25,73.93,74.5,1822747,CCI
2014-07-31,74.3,74.72,73.76,74.18,2825852,CCI
2014-08-01,74.24,75.02,73.41,73.47,1708047,CCI
2014-08-04,73.65,73.65,72.53,73.07,1710357,CCI
2014-08-05,72.61,73.2,72.61,72.85,1616098,CCI
2014-08-06,73.92,76.85,73.92,75.96,4619999,CCI
2014-08-07,76.16,76.8,75.83,76.6,3341114,CCI
2014-08-08,76.69,77.45,76.355,77.43,2739393,CCI
2014-08-11,77.45,78.56,77.28,77.77,2105678,CCI
2014-08-12,77.58,77.9,77.22,77.52,2017351,CCI
2014-08-13,77.54,77.72,76.99,77.65,2200596,CCI
2014-08-14,77.9,78.2,77.56,78.1,1115281,CCI
2014-08-15,78.17,78.71,77.82,78.46,2420359,CCI
2014-08-18,78.9,78.97,78.36,78.53,1804110,CCI
2014-08-19,78.59,78.73,78.18,78.34,1040053,CCI
2014-08-20,78.25,78.67,77.42,78.55,902400,CCI
2014-08-21,78.5,80.52,78.39,80.0,4409351,CCI
2014-08-22,79.85,80.25,79.2,79.48,2151233,CCI
2014-08-25,79.7,79.85,78.96,79.56,1428057,CCI
2014-08-26,79.67,79.89,79.27,79.57,1478469,CCI
2014-08-27,79.69,80.18,79.55,79.72,1630161,CCI
2014-08-28,79.62,79.93,79.25,79.75,907240,CCI
2014-08-29,79.95,79.95,79.42,79.51,991244,CCI
2014-09-02,79.77,79.8,79.22,79.53,1180038,CCI
2014-09-03,79.59,80.29,79.52,79.97,1147926,CCI
2014-09-04,79.94,80.65,79.8,80.24,1145935,CCI
2014-09-05,80.17,80.76,79.93,80.64,1267584,CCI
2014-09-08,80.71,81.0,80.19,80.53,790990,CCI
2014-09-09,80.33,80.33,79.1845,79.7,1320049,CCI
2014-09-10,79.45,80.0,79.07,79.92,1643741,CCI
2014-09-11,79.83,80.53,79.55,80.45,1896346,CCI
2014-09-12,80.25,80.3,78.42,78.79,3436478,CCI
2014-09-15,78.85,79.04,78.02,78.39,1151481,CCI
2014-09-16,78.2,79.26,78.09,79.22,1553504,CCI
2014-09-17,79.14,80.04,78.92,79.72,3432712,CCI
2014-09-18,80.1,80.65,79.54,80.18,3052675,CCI
2014-09-19,80.49,80.73,79.68,79.74,2889966,CCI
2014-09-22,79.42,79.63,78.52,78.58,1702521,CCI
2014-09-23,78.59,79.868,78.44,79.38,2296804,CCI
2014-09-24,79.34,79.98,79.16,79.75,2328160,CCI
2014-09-25,79.37,79.62,78.39,78.95,3847086,CCI
2014-09-26,79.25,79.93,78.88,79.8,1872547,CCI
2014-09-29,79.32,79.94,79.08,79.81,1251679,CCI
2014-09-30,79.87,80.79,79.76,80.53,2462755,CCI
2014-10-01,80.77,80.84,79.505,79.98,2787464,CCI
2014-10-02,80.05,80.55,79.36,80.5,2273447,CCI
2014-10-03,80.73,81.46,80.41,81.21,3001198,CCI
2014-10-06,81.48,81.67,81.0,81.25,1995137,CCI
2014-10-07,81.1,81.44,80.66,80.69,2280469,CCI
2014-10-08,81.0,81.67,80.49,81.5,3698213,CCI
2014-10-09,81.58,81.755,79.98,80.52,4145567,CCI
2014-10-10,80.55,80.96,79.25,79.33,2346308,CCI
2014-10-13,79.37,79.73,78.44,78.47,2057437,CCI
2014-10-14,79.76,82.03,79.75,80.8,4050905,CCI
2014-10-15,80.18,80.78,77.88,79.54,5851052,CCI
2014-10-16,78.76,79.63,78.285,79.25,2425654,CCI
2014-10-17,79.79,81.13,79.74,80.84,2202726,CCI
2014-10-20,80.58,82.51,80.45,82.46,1966682,CCI
2014-10-21,83.11,84.92,82.94,84.52,7060110,CCI
2014-10-22,84.53,84.9,83.52,83.57,3538254,CCI
2014-10-23,83.95,84.65,83.39,84.29,4482371,CCI
2014-10-24,84.31,84.9383,84.09,84.75,1587267,CCI
2014-10-27,84.82,84.82,83.97,84.41,2052553,CCI
2014-10-28,84.91,84.97,83.2,83.54,3509761,CCI
2014-10-29,83.54,84.28,82.44,82.5,3540915,CCI
2014-10-30,79.21,80.63,78.88,80.51,4824778,CCI
2014-10-31,81.49,82.39,76.16,78.12,27304794,CCI
2014-11-03,78.71,79.82,78.28,78.99,5068443,CCI
2014-11-04,78.95,79.17,77.69,78.16,4831079,CCI
2014-11-05,79.15,79.41,78.27,79.34,8780717,CCI
2014-11-06,79.43,80.04,79.35,79.86,4319705,CCI
2014-11-07,79.8,80.0,79.06,79.8,2793089,CCI
2014-11-10,79.21,80.01,78.95,79.91,3299342,CCI
2014-11-11,80.089,80.09,79.4,79.61,2158616,CCI
2014-11-12,79.21,80.63,78.88,80.51,4824778,CCI
2014-11-13,80.57,81.2399,80.14,80.21,3152881,CCI
2014-11-14,80.17,80.45,79.92,80.39,1615621,CCI
2014-11-17,80.05,80.3,79.86,80.12,1537768,CCI
2014-11-18,80.19,80.73,79.34,80.52,1640470,CCI
2014-11-19,80.42,81.0,80.27,80.77,1960987,CCI
2014-11-20,80.97,81.33,80.6,80.98,3473754,CCI
2014-11-21,81.76,81.85,81.21,81.7,2810846,CCI
2014-11-24,81.91,82.36,81.73,82.17,5980926,CCI
2014-11-25,82.17,82.56,81.77,82.38,2859953,CCI
2014-11-26,82.56,82.84,82.14,82.51,2255818,CCI
2014-11-28,82.46,83.58,82.46,83.09,1355033,CCI
2014-12-01,82.81,83.19,82.15,82.25,3145147,CCI
2014-12-02,80.71,81.21,79.59,80.06,5064198,CCI
2014-12-03,80.12,80.41,79.64,79.9,1951128,CCI
2014-12-04,79.98,80.14,79.73,79.95,1821207,CCI
2014-12-05,79.93,80.08,79.05,79.27,3137970,CCI
2014-12-08,79.54,80.06,78.97,79.15,2230187,CCI
2014-12-09,78.61,79.27,78.21,78.97,2613681,CCI
2014-12-10,78.21,78.43,77.24,77.46,2967117,CCI
2014-12-11,77.49,77.56,76.6,76.82,3434470,CCI
2014-12-12,76.57,76.79,75.8,75.85,4770109,CCI
2014-12-15,76.14,76.38,75.3,75.72,3566120,CCI
2014-12-16,75.59,76.8,74.88,75.47,2600861,CCI
2014-12-17,75.0,75.85,74.45,75.11,4307564,CCI
2014-12-18,75.62,76.95,75.51,76.53,5420953,CCI
2014-12-19,76.93,77.5,76.5,77.3,5889540,CCI
2014-12-22,77.5,78.67,77.26,78.29,3305083,CCI
2014-12-23,78.69,79.48,78.42,79.18,2431241,CCI
2014-12-24,79.28,79.64,79.01,79.05,753983,CCI
2014-12-26,79.11,79.36,78.98,79.05,735858,CCI
2014-12-29,78.91,79.68,78.74,79.06,1233519,CCI
2014-12-30,79.14,79.17,78.44,78.92,1369530,CCI
2014-12-31,79.19,79.4497,78.56,78.7,1548852,CCI
2015-01-02,78.86,79.93,78.72,79.51,2135754,CCI
2015-01-05,79.09,79.32,78.75,79.0,2962859,CCI
2015-01-06,79.26,79.92,78.57,78.85,4014364,CCI
2015-01-07,79.35,80.67,79.07,80.5,4292615,CCI
2015-01-08,80.92,82.3225,80.7,81.77,5096563,CCI
2015-01-09,81.95,82.12,81.45,81.62,1933818,CCI
2015-01-12,81.92,82.11,81.3,81.52,2512460,CCI
2015-01-13,82.1,82.22,79.99,81.33,4030682,CCI
2015-01-14,80.94,81.8,80.48,81.65,4040079,CCI
2015-01-15,81.86,82.21,81.55,81.63,2610493,CCI
2015-01-16,81.72,82.75,81.68,82.63,4539157,CCI
2015-01-20,82.88,83.07,81.7,82.01,3330770,CCI
2015-01-21,81.65,81.85,81.155,81.36,3801681,CCI
2015-01-22,83.76,85.46,83.35,85.25,6469175,CCI
2015-01-23,85.46,87.81,85.46,86.83,5424039,CCI
2015-01-26,86.94,88.22,86.28,88.05,4765248,CCI
2015-01-27,87.59,88.35,87.3,87.8,2777056,CCI
2015-01-28,88.45,88.79,87.13,87.16,3545242,CCI
2015-01-29,87.15,87.18,85.65,86.76,3046629,CCI
2015-01-30,86.58,87.57,86.166,86.51,3608490,CCI
2015-02-02,86.59,86.71,85.02,86.36,4002986,CCI
2015-02-03,86.29,87.84,85.65,87.24,3468635,CCI
2015-02-04,86.78,87.5,85.92,86.27,3071917,CCI
2015-02-05,86.53,87.18,86.21,86.73,4424217,CCI
2015-02-06,87.22,88.86,86.21,86.66,6463123,CCI
2015-02-09,86.24,86.95,85.73,86.19,3888638,CCI
2015-02-10,86.58,87.35,86.32,87.17,5152527,CCI
2015-02-11,87.32,87.45,86.26,87.18,2239980,CCI
2015-02-12,87.3,87.735,86.82,87.59,1873103,CCI
2015-02-13,87.59,88.01,87.03,88.0,2788994,CCI
2015-02-17,88.45,89.435,87.5668,87.6,4077370,CCI
2015-02-18,87.88,88.235,87.4,88.2,4116304,CCI
2015-02-19,87.99,88.3,87.57,87.79,2801056,CCI
2015-02-20,87.72,89.01,87.66,88.71,3217621,CCI
2015-02-23,88.92,89.04,87.27,87.9,3377284,CCI
2015-02-24,87.71,87.91,85.79,86.81,3752802,CCI
2015-02-25,86.81,87.95,86.44,86.58,3061341,CCI
2015-02-26,86.54,86.54,85.22,86.09,2773138,CCI
2015-02-27,86.32,86.46,85.71,86.31,2590734,CCI
2015-03-02,86.6,87.51,86.15,86.39,3098180,CCI
2015-03-03,86.15,86.56,85.99,86.3,2192703,CCI
2015-03-04,86.2,86.26,85.58,85.82,1896935,CCI
2015-03-05,86.23,86.46,85.91,86.26,1181683,CCI
2015-03-06,85.7,85.9,84.91,85.04,2772398,CCI
2015-03-09,85.27,85.7,84.86,85.5,1412606,CCI
2015-03-10,85.21,85.42,84.56,84.57,1689382,CCI
2015-03-11,84.47,85.27,84.21,84.92,1688948,CCI
2015-03-12,85.38,86.0,84.97,85.95,1225799,CCI
2015-03-13,85.66,85.66,84.38,84.91,1410583,CCI
2015-03-16,85.17,85.96,84.92,85.8,1448620,CCI
2015-03-17,85.41,85.77,85.13,85.52,1462296,CCI
2015-03-18,84.8,86.99,84.47,86.44,3416232,CCI
2015-03-19,85.85,86.39,85.48,85.85,2232764,CCI
2015-03-20,86.29,87.31,86.01,86.8,2907497,CCI
2015-03-23,86.83,86.83,86.25,86.25,1720083,CCI
2015-03-24,86.26,86.77,85.81,85.84,1865389,CCI
2015-03-25,85.83,86.11,84.6,84.64,1451057,CCI
2015-03-26,84.25,85.09,83.91,84.61,2320349,CCI
2015-03-27,84.61,85.07,83.86,84.81,2903620,CCI
2015-03-30,84.85,85.14,84.27,84.39,1548128,CCI
2015-03-31,84.01,84.46,82.54,82.54,3336109,CCI
2015-04-01,82.88,83.92,82.85,83.72,2067943,CCI
2015-04-02,83.76,84.3657,83.55,84.15,1164660,CCI
2015-04-06,83.99,85.06,83.88,84.94,1295709,CCI
2015-04-07,85.84,86.18,85.42,85.67,1951157,CCI
2015-04-08,85.6,85.86,84.79,85.37,1952724,CCI
2015-04-09,85.26,85.43,84.58,85.14,2270922,CCI
2015-04-10,85.25,85.7,84.45,84.69,1022252,CCI
2015-04-13,84.66,87.14,84.39,85.0,2511243,CCI
2015-04-14,84.92,85.58,84.6101,85.39,2251914,CCI
2015-04-15,85.82,86.1,85.59,85.85,1737137,CCI
2015-04-16,85.43,86.13,84.79,86.0,1799912,CCI
2015-04-17,85.6,86.09,84.66,85.84,3756565,CCI
2015-04-20,86.18,86.528,85.78,86.43,1884363,CCI
2015-04-21,86.54,86.55,85.5799,85.79,2419179,CCI
2015-04-22,86.07,86.09,85.27,86.02,2796024,CCI
2015-04-23,85.6,86.94,85.22,86.64,3877593,CCI
2015-04-24,87.28,87.46,85.925,85.98,1878421,CCI
2015-04-27,86.0,86.13,84.76,85.0,1844200,CCI
2015-04-28,84.81,85.84,84.76,85.69,1986093,CCI
2015-04-29,85.0,85.46,84.35,84.59,1526000,CCI
2015-04-30,84.17,84.17,83.23,83.53,2754319,CCI
2015-05-01,83.59,84.15,83.02,83.17,1789352,CCI
2015-05-04,83.44,83.52,82.95,83.12,1731643,CCI
2015-05-05,83.11,83.44,81.5,81.62,2439858,CCI
2015-05-06,82.0,82.34,81.62,82.06,2193063,CCI
2015-05-07,82.26,83.025,81.98,82.61,1568671,CCI
2015-05-08,83.16,83.91,83.15,83.67,1426506,CCI
2015-05-11,83.2,83.56,82.44,82.7,1645635,CCI
2015-05-12,82.25,83.12,81.29,82.95,1294121,CCI
2015-05-13,83.24,83.52,82.01,82.34,1907573,CCI
2015-05-14,82.9,83.25,82.41,82.78,2691702,CCI
2015-05-15,82.84,83.83,82.76,83.8,2449314,CCI
2015-05-18,83.58,83.89,83.36,83.59,1593487,CCI
2015-05-19,83.39,84.78,83.32,83.98,2741368,CCI
2015-05-20,83.82,84.04,82.87,82.89,2049070,CCI
2015-05-21,82.82,83.09,81.96,82.08,3049593,CCI
2015-05-22,82.08,82.48,81.725,82.06,1604573,CCI
2015-05-26,82.05,82.18,81.3,81.92,2192528,CCI
2015-05-27,82.04,82.23,81.59,81.95,2060581,CCI
2015-05-28,81.68,82.47,81.61,82.27,1641457,CCI
2015-05-29,82.36,82.45,81.45,81.55,3115992,CCI
2015-06-01,81.6,82.605,81.57,82.26,1659824,CCI
2015-06-02,81.93,82.75,81.58,82.35,1458770,CCI
2015-06-03,82.21,82.5,81.39,81.97,2251606,CCI
2015-06-04,82.21,85.79,82.02,83.67,4943050,CCI
2015-06-05,83.29,83.41,82.58,82.78,2092160,CCI
2015-06-08,82.86,83.15,82.49,82.59,1448026,CCI
2015-06-09,82.37,82.87,81.86,81.98,1731315,CCI
2015-06-10,82.24,82.66,81.67,82.26,2226629,CCI
2015-06-11,82.71,83.5,82.63,82.93,2201903,CCI
2015-06-12,82.85,83.2,82.54,82.7,1168528,CCI
2015-06-15,82.51,83.02,82.13,82.64,1802382,CCI
2015-06-16,82.63,83.2,82.4,82.93,1930008,CCI
2015-06-17,82.15,82.88,81.8201,82.6,2081092,CCI
2015-06-18,83.22,83.775,82.94,83.5,4143955,CCI
2015-06-19,83.49,83.58,82.66,82.79,3288259,CCI
2015-06-22,82.99,83.49,82.57,82.66,2142051,CCI
2015-06-23,82.48,82.9,82.05,82.82,1767230,CCI
2015-06-24,82.67,82.83,82.06,82.21,1544154,CCI
2015-06-25,82.37,82.5,81.92,81.92,1133103,CCI
2015-06-26,82.01,82.18,81.33,81.54,1901670,CCI
2015-06-29,81.43,81.77,80.37,80.46,1567305,CCI
2015-06-30,81.09,81.155,80.11,80.3,1511045,CCI
2015-07-01,80.22,81.12,80.22,81.07,1356775,CCI
2015-07-02,81.26,81.7,80.7,81.11,1082705,CCI
2015-07-06,80.84,81.27,80.35,80.76,1435292,CCI
2015-07-07,81.16,81.91,81.0,81.65,1580253,CCI
2015-07-08,81.26,81.76,80.5,80.52,1108390,CCI
2015-07-09,81.28,81.46,80.44,80.44,1314638,CCI
2015-07-10,81.02,81.62,80.64,81.34,1212011,CCI
2015-07-13,81.85,82.02,80.75,80.89,1552007,CCI
2015-07-14,80.75,81.8,80.73,81.53,1554375,CCI
2015-07-15,81.48,81.48,80.67,81.24,1635137,CCI
2015-07-16,81.78,82.08,81.51,81.69,2030792,CCI
2015-07-17,81.69,81.69,80.84,81.09,1847030,CCI
2015-07-20,81.17,82.08,80.87,81.99,1698095,CCI
2015-07-21,81.52,81.81,80.57,80.79,2051127,CCI
2015-07-22,80.84,81.34,80.41,80.61,2657428,CCI
2015-07-23,81.38,84.32,81.38,83.26,4500240,CCI
2015-07-24,83.0,83.23,82.32,82.43,2819384,CCI
2015-07-27,82.56,82.93,82.19,82.56,2202663,CCI
2015-07-28,82.74,83.0,81.96,82.26,1918156,CCI
2015-07-29,82.31,82.5,81.41,82.12,1682459,CCI
2015-07-30,81.96,82.01,81.05,81.47,1882202,CCI
2015-07-31,81.96,82.61,81.454,81.91,1351596,CCI
2015-08-03,82.08,82.26,81.45,81.88,1295815,CCI
2015-08-04,81.97,82.71,81.71,82.0,1292350,CCI
2015-08-05,82.18,82.89,82.01,82.25,1699162,CCI
2015-08-06,82.43,82.68,81.89,82.04,1777454,CCI
2015-08-07,81.77,82.49,81.77,82.34,1615131,CCI
2015-08-10,82.84,83.64,82.56,83.55,1536718,CCI
2015-08-11,83.26,84.735,83.18,84.18,2002059,CCI
2015-08-12,83.95,85.0,83.68,84.95,2108071,CCI
2015-08-13,84.86,85.49,84.65,84.85,1856002,CCI
2015-08-14,84.67,86.56,84.37,86.07,2348367,CCI
2015-08-17,85.91,86.5,85.53,86.34,1881207,CCI
2015-08-18,86.24,86.44,85.16,85.33,1699549,CCI
2015-08-19,85.11,85.89,84.67,85.43,1192919,CCI
2015-08-20,85.04,85.55,84.28,84.39,2206108,CCI
2015-08-21,84.39,84.5,82.62,82.67,3142889,CCI
2015-08-24,80.7,81.93,78.31,79.93,4838055,CCI
2015-08-25,81.33,81.89,79.5,79.53,3750568,CCI
2015-08-26,80.71,81.85,79.75,81.64,3470282,CCI
2015-08-27,82.25,84.7097,82.07,84.02,2994817,CCI
2015-08-28,83.8,84.0,83.2,83.75,2037156,CCI
2015-08-31,83.56,84.21,83.07,83.39,2433722,CCI
2015-09-01,82.0,82.56,81.01,81.46,2032552,CCI
2015-09-02,82.26,82.75,81.45,82.27,1585377,CCI
2015-09-03,82.5,82.8,81.98,82.32,2024011,CCI
2015-09-04,81.31,81.69,80.7,81.04,1843596,CCI
2015-09-08,82.26,82.49,81.67,82.37,1498338,CCI
2015-09-09,83.21,83.36,80.67,80.8,2042418,CCI
2015-09-10,80.5,80.85,79.04,79.29,3224993,CCI
2015-09-11,79.11,79.19,77.84,78.63,3486718,CCI
2015-09-14,78.76,79.18,78.37,78.71,1775105,CCI
2015-09-15,78.93,78.966,77.75,78.37,4208467,CCI
2015-09-16,77.55,78.54,77.4,78.35,2188151,CCI
2015-09-17,78.37,79.05,77.37,77.99,2306242,CCI
2015-09-18,76.65,78.26,76.65,77.41,2977477,CCI
2015-09-21,77.77,78.2,77.3772,77.65,1442884,CCI
2015-09-22,77.02,77.47,76.41,76.58,1594169,CCI
2015-09-23,76.43,76.98,76.375,76.83,1866121,CCI
2015-09-24,76.59,76.84,75.78,76.78,2730415,CCI
2015-09-25,77.46,78.79,76.94,78.75,3188963,CCI
2015-09-28,78.26,78.75,77.07,77.57,3599188,CCI
2015-09-29,77.78,78.33,77.25,77.53,1965609,CCI
2015-09-30,78.11,78.93,77.79,78.87,2400338,CCI
2015-10-01,78.9,79.67,78.28,79.59,2303877,CCI
2015-10-02,78.88,79.97,78.39,79.94,2488734,CCI
2015-10-05,80.44,81.45,80.12,81.42,1985489,CCI
2015-10-06,81.32,81.5846,80.49,80.75,2345235,CCI
2015-10-07,80.91,81.33,80.52,81.25,1802589,CCI
2015-10-08,81.06,81.76,80.61,81.64,2838047,CCI
2015-10-09,81.56,81.62,80.953,81.19,1743261,CCI
2015-10-12,81.07,81.61,81.04,81.5,1008465,CCI
2015-10-13,81.13,81.96,80.98,81.14,1691026,CCI
2015-10-14,81.18,81.4752,80.33,80.48,1415990,CCI
2015-10-15,80.82,81.35,80.62,81.32,1480707,CCI
2015-10-16,81.68,81.75,81.14,81.66,1176976,CCI
2015-10-19,81.52,82.605,81.11,82.56,1173945,CCI
2015-10-20,82.57,83.25,82.46,83.17,2620308,CCI
2015-10-21,83.57,84.26,83.01,83.13,3714715,CCI
2015-10-22,83.76,86.8,83.5,86.79,5345130,CCI
2015-10-23,87.25,87.25,84.805,85.32,3954311,CCI
2015-10-26,85.42,86.5,85.125,86.37,2021993,CCI
2015-10-27,86.19,86.33,85.375,85.78,1604447,CCI
2015-10-28,86.13,86.3,84.53,85.99,1516780,CCI
2015-10-29,85.6,85.92,85.11,85.67,1200487,CCI
2015-10-30,85.87,85.95,85.19,85.46,1629447,CCI
2015-11-02,85.57,87.96,85.48,87.75,2014485,CCI
2015-11-03,87.49,88.0,87.12,87.64,1382162,CCI
2015-11-04,87.8,88.179,87.14,87.34,1343617,CCI
2015-11-05,85.76,87.08,85.17,86.54,2107323,CCI
2015-11-06,86.71,86.71,83.97,84.72,2269916,CCI
2015-11-09,84.37,84.58,83.54,83.94,1501973,CCI
2015-11-10,83.83,84.42,83.58,84.33,1345284,CCI
2015-11-11,84.43,85.08,84.21,84.63,936284,CCI
2015-11-12,84.2,84.84,83.93,84.15,1000684,CCI
2015-11-13,84.32,85.3,83.58,83.66,2216451,CCI
2015-11-16,83.66,84.625,83.24,84.58,1360430,CCI
2015-11-17,84.41,85.6,84.18,84.85,1293970,CCI
2015-11-18,85.01,85.94,84.74,85.87,1563541,CCI
2015-11-19,85.95,86.17,85.33,86.15,1233928,CCI
2015-11-20,86.42,87.35,86.2,87.05,2358117,CCI
2015-11-23,87.17,87.78,86.955,87.4,2102580,CCI
2015-11-24,87.0,87.165,86.22,86.73,1652383,CCI
2015-11-25,86.68,86.96,86.18,86.35,864757,CCI
2015-11-27,86.41,86.68,85.86,86.07,741058,CCI
2015-11-30,86.18,86.27,85.57,85.91,2258198,CCI
2015-12-01,86.18,87.33,86.11,87.28,1544962,CCI
2015-12-02,87.07,87.45,85.665,85.83,1432947,CCI
2015-12-03,85.7,86.28,84.36,84.76,2338275,CCI
2015-12-04,85.06,85.8,84.68,85.11,2562172,CCI
2015-12-07,85.08,86.68,84.85,86.44,2911272,CCI
2015-12-08,86.11,86.7,85.43,85.97,2344058,CCI
2015-12-09,85.48,86.64,85.31,85.4,2684175,CCI
2015-12-10,85.32,85.85,85.01,85.42,2168039,CCI
2015-12-11,84.47,85.163,84.16,84.82,2750088,CCI
2015-12-14,84.8,85.94,84.5,85.2,3679747,CCI
2015-12-15,85.78,86.16,85.39,85.8,2492933,CCI
2015-12-16,85.16,86.23,85.0,85.97,2692180,CCI
2015-12-17,86.22,86.4199,85.2704,85.66,1964606,CCI
2015-12-18,85.43,86.13,84.78,84.82,4156918,CCI
2015-12-21,85.33,86.0,85.03,85.93,2972780,CCI
2015-12-22,86.27,87.27,86.05,87.04,2588396,CCI
2015-12-23,87.23,87.56,86.83,87.3,3048422,CCI
2015-12-24,87.15,87.44,86.83,86.94,675782,CCI
2015-12-28,86.65,87.26,86.42,87.08,1401192,CCI
2015-12-29,87.52,88.15,87.28,88.0,1067785,CCI
2015-12-30,88.03,88.03,86.94,87.02,790960,CCI
2015-12-31,86.88,87.22,86.42,86.45,1093055,CCI
2016-01-04,85.64,85.93,84.83,85.39,2487890,CCI
2016-01-05,85.53,87.175,85.53,87.14,2055172,CCI
2016-01-06,86.5,87.1733,86.16,86.41,2143114,CCI
2016-01-07,85.43,85.78,83.66,84.26,2851345,CCI
2016-01-08,84.78,86.61,82.86,83.08,2603052,CCI
2016-01-11,83.62,84.22,83.23,83.69,1440824,CCI
2016-01-12,84.21,84.61,83.55,84.06,1915966,CCI
2016-01-13,84.47,85.79,82.02,82.78,3300725,CCI
2016-01-14,83.03,84.67,82.3,83.96,1856975,CCI
2016-01-15,82.78,83.07,78.41,79.12,6702085,CCI
2016-01-19,79.92,81.39,79.245,79.5,4571527,CCI
2016-01-20,79.17,79.5,75.714,78.22,4752389,CCI
2016-01-21,78.45,80.06,78.03,79.13,2475310,CCI
2016-01-22,80.39,81.95,79.85,81.62,2183286,CCI
2016-01-25,81.58,82.18,81.13,81.19,2472218,CCI
2016-01-26,82.54,84.39,82.2,83.61,2952670,CCI
2016-01-27,83.38,84.53,82.56,83.19,1922029,CCI
2016-01-28,83.5,85.97,83.5,84.81,2813008,CCI
2016-01-29,85.5,86.3,84.97,86.2,3165052,CCI
2016-02-01,85.62,87.25,85.55,86.82,2411759,CCI
2016-02-02,86.23,86.85,85.67,86.21,2053412,CCI
2016-02-03,86.31,86.925,84.42,86.77,2454353,CCI
2016-02-04,86.5,86.85,85.65,86.22,1776810,CCI
2016-02-05,85.72,86.13,83.47,84.06,2246221,CCI
2016-02-08,83.3,83.42,80.05,81.7,3126088,CCI
2016-02-09,80.75,82.72,80.3,82.2,2383727,CCI
2016-02-10,82.45,83.21,81.665,81.83,1473301,CCI
2016-02-11,80.04,82.03,79.9901,81.51,2494658,CCI
2016-02-12,82.85,83.23,82.14,83.13,2029988,CCI
2016-02-16,84.18,84.37,83.46,84.0,1551617,CCI
2016-02-17,84.17,84.99,83.75,84.68,2031610,CCI
2016-02-18,84.72,86.88,84.42,86.02,2890742,CCI
2016-02-19,85.6,85.9,84.74,85.46,2136283,CCI
2016-02-22,86.12,87.5,85.75,86.76,2448291,CCI
2016-02-23,86.28,86.68,85.84,86.35,2372130,CCI
2016-02-24,85.91,86.92,85.62,86.3,1913986,CCI
2016-02-25,86.95,88.26,86.03,86.74,3588757,CCI
2016-02-26,85.29,86.4,84.57,85.79,2797287,CCI
2016-02-29,85.83,87.23,85.71,86.5,2169118,CCI
2016-03-01,87.0,87.76,86.51,87.74,1936525,CCI
2016-03-02,87.6,88.46,87.26,88.41,1575386,CCI
2016-03-03,88.45,88.45,87.12,87.89,2354721,CCI
2016-03-04,87.64,87.9,87.05,87.25,2319112,CCI
2016-03-07,86.8,87.12,85.86,86.27,1841848,CCI
2016-03-08,85.91,86.5,85.37,85.48,3321724,CCI
2016-03-09,85.72,86.0,84.67,85.22,3124108,CCI
2016-03-10,86.52,86.76,84.5,85.0,2293800,CCI
2016-03-11,85.74,85.86,84.67,85.78,2977206,CCI
2016-03-14,85.32,85.64,84.39,85.0,2925077,CCI
2016-03-15,83.725,84.925,83.445,84.415,2970158,CCI
2016-03-16,84.33,85.115,84.06,85.01,2984094,CCI
2016-03-17,85.26,86.8,85.2,85.98,3877795,CCI
2016-03-18,85.96,86.79,85.89,86.42,3649214,CCI
2016-03-21,86.14,86.2375,85.525,85.92,2055259,CCI
2016-03-22,85.87,86.27,85.7,86.0,2088987,CCI
2016-03-23,86.1,86.21,85.6,85.66,1837214,CCI
2016-03-24,85.63,85.72,85.0,85.58,2122819,CCI
2016-03-28,85.7,86.29,85.535,85.69,1544872,CCI
2016-03-29,85.75,86.74,85.7,86.45,2174736,CCI
2016-03-30,86.78,87.59,86.7532,86.93,2535518,CCI
2016-03-31,86.97,87.35,86.48,86.5,3056484,CCI
2016-04-01,86.13,87.39,85.98,87.11,4645640,CCI
2016-04-04,87.35,87.5,86.95,87.02,1883442,CCI
2016-04-05,86.63,86.99,85.98,86.15,1895936,CCI
2016-04-06,86.03,87.16,85.77,86.99,1691201,CCI
2016-04-07,86.73,87.04,86.29,86.77,1897478,CCI
2016-04-08,87.22,88.21,86.82,88.05,1887640,CCI
2016-04-11,88.31,88.82,87.33,87.51,1717905,CCI
2016-04-12,87.6,88.03,87.085,87.68,1024549,CCI
2016-04-13,88.02,88.17,87.6421,87.9,1477359,CCI
2016-04-14,87.89,87.89,87.0,87.16,1320883,CCI
2016-04-15,87.13,87.49,86.79,87.28,1275519,CCI
2016-04-18,87.19,87.74,87.05,87.58,1059894,CCI
2016-04-19,87.7,88.21,87.39,88.09,1503608,CCI
2016-04-20,88.05,88.36,87.1,87.6,2248079,CCI
2016-04-21,87.32,87.405,85.86,85.89,3036020,CCI
2016-04-22,86.06,87.85,86.0,87.75,2758566,CCI
2016-04-25,87.64,87.64,86.65,87.18,2181974,CCI
2016-04-26,87.39,87.96,87.14,87.56,1336836,CCI
2016-04-27,87.37,87.95,86.91,87.74,1508492,CCI
2016-04-28,87.07,87.99,86.92,87.14,1424220,CCI
2016-04-29,86.93,87.3,86.13,86.88,1800199,CCI
2016-05-02,87.07,87.73,86.97,87.53,1379582,CCI
2016-05-03,86.92,87.04,85.59,86.29,2212131,CCI
2016-05-04,85.98,88.2,85.93,87.91,1681784,CCI
2016-05-05,87.88,88.53,87.845,87.94,1635361,CCI
2016-05-06,87.86,88.51,87.14,88.34,2171289,CCI
2016-05-09,88.54,89.6875,88.25,89.47,2472874,CCI
2016-05-10,90.0,91.0,89.35,90.58,3191388,CCI
2016-05-11,90.4,91.18,90.01,90.12,2525677,CCI
2016-05-12,90.44,90.69,90.01,90.46,1555826,CCI
2016-05-13,90.24,90.67,89.69,89.85,2381745,CCI
2016-05-16,89.79,90.62,89.6,90.35,1420375,CCI
2016-05-17,90.19,90.59,89.61,90.12,3032000,CCI
2016-05-18,90.06,91.1,89.4,90.49,3797047,CCI
2016-05-19,89.62,89.93,89.13,89.53,1883154,CCI
2016-05-20,89.84,90.07,89.32,89.92,1611653,CCI
2016-05-23,90.14,90.66,89.69,90.36,2092208,CCI
2016-05-24,90.63,91.33,90.53,91.29,1721370,CCI
2016-05-25,91.49,91.97,90.87,91.08,1561587,CCI
2016-05-26,91.41,91.41,90.57,90.81,1069083,CCI
2016-05-27,90.91,91.25,90.725,90.8,1220567,CCI
2016-05-31,90.83,90.975,90.09,90.81,2031855,CCI
2016-06-01,90.45,91.17,90.33,90.8,1977334,CCI
2016-06-02,90.66,91.8,90.52,91.8,1212745,CCI
2016-06-03,91.44,92.89,91.44,92.76,2055274,CCI
2016-06-06,92.8,93.41,92.64,93.04,1990858,CCI
2016-06-07,93.06,94.5,93.01,94.02,2047879,CCI
2016-06-08,94.09,94.75,93.73,93.99,1431153,CCI
2016-06-09,93.91,94.6,93.52,94.42,1695183,CCI
2016-06-10,94.11,94.45,93.63,94.13,1847024,CCI
2016-06-13,94.11,94.73,94.0365,94.5,2153533,CCI
2016-06-14,94.29,94.64,93.48,93.66,2866586,CCI
2016-06-15,92.9,94.15,92.68,93.96,2273432,CCI
2016-06-16,93.71,94.7,93.6,94.65,2084860,CCI
2016-06-17,94.36,94.59,93.82,94.41,2495262,CCI
2016-06-20,95.01,95.4199,94.29,94.41,1470653,CCI
2016-06-21,94.6,95.52,94.6,95.37,1682270,CCI
2016-06-22,95.47,95.64,95.01,95.24,2052621,CCI
2016-06-23,95.86,96.41,95.53,96.08,2080374,CCI
2016-06-24,94.25,97.335,93.9486,96.44,9755646,CCI
2016-06-27,96.17,97.19,95.8,97.18,4232299,CCI
2016-06-28,97.87,99.0,97.1,99.0,3221686,CCI
2016-06-29,99.41,100.56,99.13,100.33,3860104,CCI
2016-06-30,100.27,101.44,99.9,101.43,2818337,CCI
2016-07-01,101.55,102.18,100.43,101.18,2727390,CCI
2016-07-05,101.13,102.64,101.0,102.56,2131563,CCI
2016-07-06,102.38,102.82,101.23,101.92,2439552,CCI
2016-07-07,101.8,102.12,101.1475,101.51,1909978,CCI
2016-07-08,102.22,102.39,101.15,102.2,2450683,CCI
2016-07-11,101.69,101.81,99.85,100.54,3075756,CCI
2016-07-12,100.27,100.54,99.03,100.15,4042242,CCI
2016-07-13,100.27,100.71,99.19,99.8,2437643,CCI
2016-07-14,100.2,100.2,99.0,99.47,1552155,CCI
2016-07-15,99.73,100.4,99.51,100.11,1654912,CCI
2016-07-18,99.94,100.33,99.34,99.39,1289317,CCI
2016-07-19,98.57,99.66,97.25,99.66,1797500,CCI
2016-07-20,99.68,99.78,98.4,98.49,1972328,CCI
2016-07-21,97.65,98.56,97.51,98.27,2501376,CCI
2016-07-22,98.19,99.55,98.0,98.87,2461020,CCI
2016-07-25,98.85,98.87,96.86,97.32,2227871,CCI
2016-07-26,97.34,97.58,96.23,96.74,1907214,CCI
2016-07-27,96.63,96.71,95.86,96.07,1759133,CCI
2016-07-28,96.16,96.76,95.85,96.57,2109496,CCI
2016-07-29,96.65,97.5,96.595,97.03,1920843,CCI
2016-08-01,96.91,97.75,96.83,97.74,1802757,CCI
2016-08-02,97.47,97.71,96.72,96.86,1509402,CCI
2016-08-03,96.75,96.96,95.84,96.11,1664989,CCI
2016-08-04,96.18,97.01,96.0,96.87,1365075,CCI
2016-08-05,97.13,97.16,95.98,96.22,1396632,CCI
2016-08-08,96.23,96.6,95.75,95.9,912343,CCI
2016-08-09,96.01,96.23,95.52,95.82,1739674,CCI
2016-08-10,95.8,96.36,95.8,96.17,1292865,CCI
2016-08-11,96.26,96.55,95.78,96.27,1050257,CCI
2016-08-12,96.33,96.9896,96.18,96.52,1118187,CCI
2016-08-15,96.6,97.0,96.19,96.21,1262138,CCI
2016-08-16,95.84,95.94,94.46,94.8,1583475,CCI
2016-08-17,95.03,95.08,94.14,94.58,1707746,CCI
2016-08-18,94.56,94.85,93.91,94.3,1307863,CCI
2016-08-19,94.15,94.15,92.695,93.37,1967926,CCI
2016-08-22,93.5,93.92,92.98,93.71,1651929,CCI
2016-08-23,93.88,94.29,93.65,93.71,1215316,CCI
2016-08-24,93.83,95.03,93.83,94.77,2261868,CCI
2016-08-25,94.88,95.39,94.32,94.49,1855350,CCI
2016-08-26,94.61,94.93,92.97,93.26,2113652,CCI
2016-08-29,93.56,94.0,93.52,93.73,1510514,CCI
2016-08-30,93.85,94.32,93.26,94.19,1542658,CCI
2016-08-31,94.01,95.0,93.96,94.77,2347382,CCI
2016-09-01,94.7,94.91,94.35,94.75,1623553,CCI
2016-09-02,95.25,96.1624,95.23,96.06,2186387,CCI
2016-09-06,97.0,98.06,96.75,98.03,3204813,CCI
2016-09-07,97.75,99.0,97.6,98.85,6552085,CCI
2016-09-08,98.6,98.74,97.62,97.66,3438088,CCI
2016-09-09,97.06,97.06,93.29,93.31,5777777,CCI
2016-09-12,93.02,94.21,92.54,93.93,2685323,CCI
2016-09-13,94.12,94.26,90.97,91.87,4138062,CCI
2016-09-14,91.49,91.93,91.01,91.39,2293616,CCI
2016-09-15,91.38,92.1,91.05,91.46,2762475,CCI
2016-09-16,91.13,91.27,89.82,90.37,3927171,CCI
2016-09-19,90.51,92.05,90.37,91.8,2511319,CCI
2016-09-20,92.37,92.47,91.56,91.57,2263346,CCI
2016-09-21,91.53,93.5,91.08,93.44,2882289,CCI
2016-09-22,93.98,95.3,93.85,94.83,3964659,CCI
2016-09-23,94.2,95.595,93.97,95.18,2603339,CCI
2016-09-26,94.85,95.84,94.65,95.61,2611896,CCI
2016-09-27,95.99,96.1,94.97,94.98,1910815,CCI
2016-09-28,95.09,95.36,94.36,94.37,2649750,CCI
2016-09-29,94.42,94.5,93.2,94.01,2473874,CCI
2016-09-30,94.46,94.87,93.73,94.21,2712541,CCI
2016-10-03,93.78,94.13,93.04,93.42,2308146,CCI
2016-10-04,93.59,93.59,90.545,90.86,3191356,CCI
2016-10-05,91.23,91.51,88.4,89.06,3829011,CCI
2016-10-06,88.9,89.79,88.22,88.84,2303082,CCI
2016-10-07,89.14,89.98,87.96,88.3,1617969,CCI
2016-10-10,88.31,88.995,88.1,88.7,1029223,CCI
2016-10-11,88.61,89.38,88.43,89.0,2321178,CCI
2016-10-12,88.83,91.82,88.83,91.45,3352186,CCI
2016-10-13,91.35,92.1,91.16,91.82,1888927,CCI
2016-10-14,91.94,92.98,91.82,92.03,2141435,CCI
2016-10-17,92.28,92.79,91.83,91.99,1347277,CCI
2016-10-18,92.49,92.8,91.6,91.82,2325199,CCI
2016-10-19,92.15,92.36,90.64,91.71,2302999,CCI
2016-10-20,91.72,91.81,90.8,91.54,2425503,CCI
2016-10-21,90.59,95.09,90.57,94.92,4441601,CCI
2016-10-24,95.54,95.84,94.2,95.14,3932867,CCI
2016-10-25,94.93,95.37,93.6,93.94,3137062,CCI
2016-10-26,93.42,94.27,92.11,92.53,2419314,CCI
2016-10-27,92.7,92.7,90.71,90.78,1803868,CCI
2016-10-28,90.97,91.71,90.83,91.22,1588505,CCI
2016-10-31,91.7,91.93,90.6,90.99,2559296,CCI
2016-11-01,91.33,91.59,89.5,89.94,2975836,CCI
2016-11-02,87.94,88.55,87.51,87.9,6492668,CCI
2016-11-03,88.14,88.38,87.53,87.67,1992219,CCI
2016-11-04,88.02,88.185,87.46,87.81,2655392,CCI
2016-11-07,89.09,89.53,88.35,89.04,5054068,CCI
2016-11-08,89.23,89.93,89.23,89.8,3664041,CCI
2016-11-09,88.5,88.74,85.27,85.73,5479382,CCI
2016-11-10,85.47,85.47,82.08,82.9,6994518,CCI
2016-11-11,83.03,84.0,81.69,82.25,9705530,CCI
2016-11-14,82.63,82.66,79.38,81.99,6627941,CCI
2016-11-15,82.17,83.1,81.9,82.79,4978859,CCI
2016-11-16,82.9,85.26,82.9,85.09,4909867,CCI
2016-11-17,85.01,85.83,84.51,85.11,3437115,CCI
2016-11-18,85.1,85.83,84.73,85.0,2357483,CCI
2016-11-21,85.21,85.41,84.1,84.55,2532639,CCI
2016-11-22,85.1,85.89,84.38,85.42,2218677,CCI
2016-11-23,84.91,85.27,83.76,84.16,2116198,CCI
2016-11-25,84.23,85.09,84.12,84.77,860687,CCI
2016-11-28,84.7,85.33,83.82,84.35,3068301,CCI
2016-11-29,84.45,85.54,83.905,85.23,2427529,CCI
2016-11-30,85.01,85.07,83.45,83.46,3883508,CCI
2016-12-01,83.19,83.33,80.82,81.53,3122691,CCI
2016-12-02,82.1,83.13,81.33,81.88,2660452,CCI
2016-12-05,81.78,83.28,81.47,83.26,2153533,CCI
2016-12-06,84.05,84.66,83.26,83.44,3265090,CCI
2016-12-07,83.72,84.85,83.39,84.74,2670127,CCI
2016-12-08,84.95,85.37,84.42,85.0,2137439,CCI
2016-12-09,85.16,85.65,84.806,85.57,1871292,CCI
2016-12-12,85.51,87.4,85.04,86.85,2789340,CCI
2016-12-13,87.23,88.1,87.04,87.96,2669936,CCI
2016-12-14,87.1,87.45,86.05,86.21,3017986,CCI
2016-12-15,86.1,86.605,85.33,85.89,2248017,CCI
2016-12-16,86.39,86.5,85.32,85.7,5407323,CCI
2016-12-19,85.94,87.46,85.71,87.26,1422179,CCI
2016-12-20,87.26,87.76,87.0,87.57,1245117,CCI
2016-12-21,87.61,88.25,87.11,87.13,1528108,CCI
2016-12-22,87.02,87.5,86.29,87.13,1272257,CCI
2016-12-23,87.4,87.8108,86.97,87.24,562519,CCI
2016-12-27,87.44,87.96,87.2,87.53,790309,CCI
2016-12-28,87.69,87.875,86.68,86.77,1115575,CCI
2016-12-29,86.99,87.29,86.54,87.01,1681355,CCI
2016-12-30,87.13,87.139,86.4,86.77,1633082,CCI
2017-01-03,87.25,87.62,86.5,86.8,2472076,CCI
2017-01-04,87.07,87.51,87.029,87.32,1939480,CCI
2017-01-05,87.24,87.51,86.78,87.24,2400327,CCI
2017-01-06,87.24,87.33,85.45,85.5,2568834,CCI
2017-01-09,85.61,86.0,84.59,85.73,2141555,CCI
2017-01-10,85.53,85.69,83.96,84.36,2220656,CCI
2017-01-11,84.45,85.61,84.22,85.2,1645233,CCI
2017-01-12,85.11,85.429,84.63,85.18,1379707,CCI
2017-01-13,85.2,85.98,85.16,85.68,1270463,CCI
2017-01-17,85.63,87.5,85.59,87.36,1816740,CCI
2017-01-18,87.39,88.27,87.06,87.2,1318809,CCI
2017-01-19,87.06,87.25,85.669,85.8,1782009,CCI
2017-01-20,86.11,86.89,86.09,86.82,1842928,CCI
2017-01-23,86.9,87.36,86.8301,87.06,1424919,CCI
2017-01-24,87.13,87.69,86.8,87.66,1885350,CCI
2017-01-25,88.03,88.14,86.8,87.18,1797360,CCI
2017-01-26,88.06,90.14,87.79,88.01,2120112,CCI
2017-01-27,88.16,88.54,86.68,86.85,1497628,CCI
2017-01-30,86.94,87.09,86.22,86.76,1390126,CCI
2017-01-31,87.35,87.86,86.84,87.83,3073156,CCI
2017-02-01,88.28,88.79,86.63,86.65,2286486,CCI
2017-02-02,86.71,87.88,86.5,87.77,1777499,CCI
2017-02-03,88.34,89.13,88.12,88.74,2090737,CCI
2017-02-06,88.72,88.72,86.94,87.04,1711667,CCI
2017-02-07,87.29,87.545,86.72,87.42,1093616,CCI
2017-02-08,87.5,88.27,87.37,87.66,1116509,CCI
2017-02-09,87.73,88.0,87.36,87.78,1052566,CCI
2017-02-10,87.53,87.71,86.93,87.56,1229103,CCI
2017-02-13,87.94,90.23,87.92,90.22,2225252,CCI
2017-02-14,90.03,90.34,89.17,90.25,2041517,CCI
2017-02-15,89.62,90.17,89.04,90.04,1717781,CCI
2017-02-16,90.1,90.97,90.1,90.5,1559224,CCI
2017-02-17,90.55,91.35,88.54,89.23,3408985,CCI
2017-02-21,89.21,90.11,88.83,90.0,2552571,CCI
2017-02-22,90.35,90.65,89.78,90.58,1865059,CCI
2017-02-23,90.9,92.11,90.64,91.26,2489998,CCI
2017-02-24,91.0,92.66,90.54,92.59,2147779,CCI
2017-02-27,92.66,93.11,91.88,92.57,1558322,CCI
2017-02-28,92.51,93.7,92.22,93.53,2294025,CCI
2017-03-01,93.43,93.43,91.91,93.01,1942714,CCI
2017-03-02,93.15,93.6524,92.56,92.69,1416349,CCI
2017-03-03,92.45,92.77,90.85,91.75,2546492,CCI
2017-03-06,91.59,92.19,91.29,91.96,2135343,CCI
2017-03-07,91.9,92.7686,91.24,91.5,1408466,CCI
2017-03-08,92.23,92.385,90.6,90.61,2164531,CCI
2017-03-09,90.73,90.88,90.02,90.51,2210670,CCI
2017-03-10,91.05,91.39,89.88,90.28,2127092,CCI
2017-03-13,90.41,90.785,90.065,90.6,2523015,CCI
2017-03-14,90.34,90.57,89.64,89.65,1838538,CCI
2017-03-15,88.86,90.3306,88.7139,89.92,2882962,CCI
2017-03-16,89.92,90.2,89.04,89.62,2528811,CCI
2017-03-17,89.6,90.32,89.53,89.8,2597675,CCI
2017-03-20,89.8,91.07,89.78,90.89,2404398,CCI
2017-03-21,91.18,92.06,90.62,90.7,3294076,CCI
2017-03-22,90.97,91.81,90.44,91.72,3937308,CCI
2017-03-23,91.66,93.27,91.44,93.0,2405388,CCI
2017-03-24,93.09,93.95,92.785,93.68,2232259,CCI
2017-03-27,93.48,94.06,93.3,93.96,2740499,CCI
2017-03-28,93.99,94.77,93.92,94.58,3497651,CCI
2017-03-29,94.63,95.45,94.4,94.54,1883938,CCI
2017-03-30,94.54,95.0,94.09,94.62,1384773,CCI
2017-03-31,94.25,94.75,93.92,94.45,2118026,CCI
2017-04-03,94.44,95.47,93.78,94.23,2128436,CCI
2017-04-04,94.22,94.28,93.69,93.83,1900634,CCI
2017-04-05,94.01,94.499,93.64,93.69,1609716,CCI
2017-04-06,93.6,94.49,93.38,94.38,1982385,CCI
2017-04-07,94.42,94.87,93.93,94.5,1324626,CCI
2017-04-10,94.54,95.03,94.51,94.98,1231749,CCI
2017-04-11,95.15,96.1,95.12,95.82,1860673,CCI
2017-04-12,95.5,96.48,95.36,96.45,1857595,CCI
2017-04-13,96.4,96.49,95.88,96.0,2056962,CCI
2017-04-17,96.43,96.75,95.9,96.3,2387556,CCI
2017-04-18,96.21,97.07,95.935,96.79,2008324,CCI
2017-04-19,96.87,97.3,96.275,96.52,1976126,CCI
2017-04-20,96.58,96.58,95.68,96.04,4264105,CCI
2017-04-21,95.83,96.21,95.14,95.53,2207034,CCI
2017-04-24,95.95,96.16,94.22,94.71,3261355,CCI
2017-04-25,96.73,97.0,93.51,94.27,2857364,CCI
2017-04-26,94.2,94.7,93.75,94.5,5034034,CCI
2017-04-27,94.85,95.59,94.69,95.02,2593892,CCI
2017-04-28,94.87,95.01,94.09,94.6,1821318,CCI
2017-05-01,94.88,95.21,94.14,94.69,2033757,CCI
2017-05-02,94.76,94.93,94.06,94.35,1960518,CCI
2017-05-03,94.64,94.78,93.87,94.07,1579576,CCI
2017-05-04,93.78,95.0,93.22,94.78,1672655,CCI
2017-05-05,94.87,96.03,94.7034,95.92,1527010,CCI
2017-05-08,96.06,96.06,94.89,95.36,1663957,CCI
2017-05-09,95.37,95.48,94.63,94.95,1261112,CCI
2017-05-10,94.87,95.08,94.13,94.71,1446586,CCI
2017-05-11,94.53,94.85,94.14,94.42,1044252,CCI
2017-05-12,94.07,94.36,93.8,94.06,1383536,CCI
2017-05-15,94.15,95.82,93.9101,95.73,1930613,CCI
2017-05-16,95.95,96.53,95.62,95.93,1578119,CCI
2017-05-17,96.42,98.981,96.185,98.12,4158658,CCI
2017-05-18,98.1,98.82,96.78,98.65,2280092,CCI
2017-05-19,98.83,99.53,98.06,99.44,2195171,CCI
2017-05-22,99.44,99.935,98.84,99.91,1887190,CCI
2017-05-23,100.01,101.22,99.85,100.78,2043259,CCI
2017-05-24,100.98,102.13,100.71,101.17,1883539,CCI
2017-05-25,100.69,103.19,100.69,102.78,1569560,CCI
2017-05-26,102.87,102.87,101.95,102.81,1821836,CCI
2017-05-30,102.75,103.93,102.6192,103.52,3048731,CCI
2017-05-31,103.71,104.34,101.54,101.65,4980720,CCI
2017-06-01,102.01,103.58,101.67,103.45,1982905,CCI
2017-06-02,103.97,104.68,103.53,104.59,1848010,CCI
2017-06-05,104.32,104.64,103.4,103.46,1303532,CCI
2017-06-06,103.52,104.01,103.03,103.16,1219841,CCI
2017-06-07,103.36,103.81,102.6,103.21,924615,CCI
2017-06-08,103.39,103.56,100.36,101.18,2383511,CCI
2017-06-09,101.03,102.82,100.9,102.06,1482470,CCI
2017-06-12,100.46,102.47,99.59,102.21,3039002,CCI
2017-06-13,102.18,102.95,101.57,102.13,1928321,CCI
2017-06-14,101.98,102.99,101.62,101.91,2473282,CCI
2017-06-15,101.56,102.26,101.15,101.3,1642901,CCI
2017-06-16,101.14,101.95,100.77,101.18,3079377,CCI
2017-06-19,101.36,101.47,100.81,101.09,1796895,CCI
2017-06-20,101.28,101.51,99.95,100.62,1637616,CCI
2017-06-21,99.76,100.1,98.84,99.5,2825163,CCI
2017-06-22,99.71,100.4,99.44,99.74,2063075,CCI
2017-06-23,99.82,100.2,99.48,99.84,2688040,CCI
2017-06-26,100.1,100.1,99.34,99.75,1961888,CCI
2017-06-27,101.67,103.98,101.67,101.91,5558200,CCI
2017-06-28,102.08,102.23,100.76,101.18,2316228,CCI
2017-06-29,101.24,101.24,99.11,100.03,2744992,CCI
2017-06-30,99.97,100.64,99.72,100.18,1394779,CCI
2017-07-03,100.53,101.06,98.82,99.31,859360,CCI
2017-07-05,99.0,99.39,98.36,99.01,2074319,CCI
2017-07-06,98.79,98.93,97.67,98.37,1273097,CCI
2017-07-07,98.57,99.6,98.57,99.47,1306384,CCI
2017-07-10,99.65,99.74,98.9,99.17,868528,CCI
2017-07-11,99.24,99.3,98.07,98.29,1231469,CCI
2017-07-12,98.84,100.53,98.78,100.05,1124333,CCI
2017-07-13,100.11,100.56,99.64,100.31,685576,CCI
2017-07-14,100.5,101.61,100.48,101.1,1967959,CCI
2017-07-17,100.87,100.87,96.81,96.81,3650438,CCI
2017-07-18,96.32,97.48,95.64,96.64,2950757,CCI
2017-07-19,94.98,98.78,93.14,98.66,6700986,CCI
2017-07-20,98.7,99.23,96.07,97.27,6212843,CCI
2017-07-21,96.39,99.75,96.11,99.17,23616078,CCI
2017-07-24,99.36,99.8,98.04,99.14,6329465,CCI
2017-07-25,99.28,99.54,98.51,99.5,5560200,CCI
2017-07-26,99.58,99.81,98.88,99.56,5984847,CCI
2017-07-27,99.77,100.2,99.01,100.19,4721523,CCI
2017-07-28,100.17,101.07,99.48,100.58,4786813,CCI
2017-07-31,100.63,101.24,99.0,100.58,5191162,CCI
2017-08-01,100.55,102.06,100.55,102.02,2373704,CCI
2017-08-02,100.88,101.83,100.17,101.81,2940070,CCI
2017-08-03,101.97,101.98,100.61,100.92,2273437,CCI
2017-08-04,100.55,102.06,100.55,102.02,2373704,CCI
2017-08-07,101.63,101.98,100.75,101.15,2432892,CCI
2017-08-08,100.9,101.49,99.7,100.03,2160488,CCI
2017-08-09,100.07,100.78,99.385,100.77,2539854,CCI
2017-08-10,100.37,101.02,100.34,100.71,1954311,CCI
2017-08-11,101.07,101.22,100.53,100.85,1985288,CCI
2017-08-14,101.25,102.46,100.63,102.37,1776502,CCI
2017-08-15,102.1,103.08,101.79,103.06,2104637,CCI
2017-08-16,102.84,105.05,102.84,103.79,2726552,CCI
2017-08-17,103.84,104.89,103.76,104.14,2740400,CCI
2017-08-18,104.31,104.62,103.97,104.12,3524965,CCI
2017-08-21,104.36,104.98,104.19,104.83,1666364,CCI
2017-08-22,105.04,106.45,105.01,105.74,2423077,CCI
2017-08-23,105.09,106.6,105.09,106.1,2214844,CCI
2017-08-24,106.25,107.18,105.96,106.74,1990604,CCI
2017-08-25,107.1,107.89,106.735,106.99,2158352,CCI
2017-08-28,107.09,107.31,106.75,107.05,3116488,CCI
2017-08-29,107.0,107.28,106.68,107.02,1821407,CCI
2017-08-30,106.79,107.36,106.63,107.27,1967276,CCI
2017-08-31,107.63,108.88,107.32,108.44,2253365,CCI
2017-09-01,108.47,108.61,106.68,107.01,2590892,CCI
2017-09-05,107.19,107.94,106.99,107.03,2005572,CCI
2017-09-06,107.32,107.54,105.49,106.01,2682220,CCI
2017-09-07,106.16,107.19,106.011,106.99,1825039,CCI
2017-09-08,106.97,107.17,105.91,106.49,2079941,CCI
2017-09-11,106.84,107.35,106.52,106.93,1864218,CCI
2017-09-12,106.94,107.01,105.2201,106.21,1692976,CCI
2017-09-13,106.08,106.14,104.43,104.95,2103883,CCI
2017-09-14,104.02,104.98,103.14,104.81,1769760,CCI
2017-09-15,104.99,105.57,104.535,105.48,2987845,CCI
2017-09-18,105.38,106.18,104.38,104.49,1558263,CCI
2017-09-19,104.58,105.25,100.43,102.16,4935645,CCI
2017-09-20,102.25,102.83,100.81,101.84,2093242,CCI
2017-09-21,101.71,102.29,101.48,101.6,1616463,CCI
2017-09-22,101.05,101.45,100.05,100.6,2720047,CCI
2017-09-25,100.48,101.28,99.57,100.13,1733770,CCI
2017-09-26,100.29,100.67,99.16,99.57,2275325,CCI
2017-09-27,99.56,100.58,99.21,99.99,2574613,CCI
2017-09-28,99.78,100.6,99.47,100.54,1545299,CCI
2017-09-29,100.02,100.6644,99.45,99.98,2217086,CCI
2017-10-02,100.31,100.98,99.41,99.69,1509013,CCI
2017-10-03,99.61,100.0,99.33,99.65,1386403,CCI
2017-10-04,99.95,102.12,99.6,101.89,2051464,CCI
2017-10-05,101.95,102.21,101.34,101.57,2614633,CCI
2017-10-06,101.46,101.61,100.09,101.52,1565825,CCI
2017-10-09,101.36,102.77,101.08,102.12,1596156,CCI
2017-10-10,102.13,102.71,101.15,101.59,2527584,CCI
2017-10-11,101.61,102.75,101.4,102.21,2466068,CCI
2017-10-12,102.25,103.48,101.63,103.1,2182210,CCI
2017-10-13,103.52,104.0,102.44,102.5,2084226,CCI
2017-10-16,101.17,102.33,101.03,101.85,2293869,CCI
2017-10-17,101.95,102.2,100.87,101.38,2503375,CCI
2017-10-18,100.99,101.48,99.54,100.96,2990072,CCI
2017-10-19,102.18,104.45,101.55,103.22,3784241,CCI
2017-10-20,103.52,105.37,103.25,104.99,3305316,CCI
2017-10-23,104.99,105.13,103.25,103.95,1900784,CCI
2017-10-24,104.06,104.65,103.5,104.06,1742942,CCI
2017-10-25,103.53,104.36,103.0,104.18,1461713,CCI
2017-10-26,105.0,105.18,103.16,103.18,2072633,CCI
2017-10-27,103.25,104.0,102.91,103.19,1651173,CCI
2017-10-30,103.34,110.655,103.2,106.11,5454815,CCI
2017-10-31,105.95,107.54,105.29,107.08,2476262,CCI
2017-11-01,107.68,107.74,104.78,105.14,2467176,CCI
2017-11-02,105.26,107.11,105.07,106.37,1451154,CCI
2017-11-03,105.84,107.27,105.27,106.51,1613547,CCI
2017-11-06,110.9,114.84,109.44,111.81,6501991,CCI
2017-11-07,111.81,112.46,110.44,111.76,2602817,CCI
2017-11-08,111.63,114.97,111.63,114.03,2104248,CCI
2017-11-09,113.7,114.56,112.77,113.5,1459589,CCI
2017-11-10,112.86,113.75,111.91,113.28,1285998,CCI
2017-11-13,113.38,113.88,111.78,112.9,2060088,CCI
2017-11-14,112.8,113.58,112.08,113.16,1519029,CCI
2017-11-15,113.49,113.59,111.96,112.55,1551474,CCI
2017-11-16,112.62,113.43,110.79,111.12,2923909,CCI
2017-11-17,110.52,111.45,109.79,110.02,2652801,CCI
2017-11-20,110.22,111.1,110.02,110.48,1321526,CCI
2017-11-21,110.68,112.31,110.63,112.11,2274257,CCI
2017-11-22,111.72,112.28,110.89,111.84,1000659,CCI
2017-11-24,111.91,113.28,111.85,112.72,535547,CCI
2017-11-27,113.48,114.53,113.1261,113.29,1095068,CCI
2017-11-28,114.0,114.0,112.6,113.52,2705711,CCI
2017-11-29,113.54,113.64,111.19,112.86,1368107,CCI
2017-11-30,113.08,113.35,111.96,113.0,1731153,CCI
2017-12-01,113.45,113.45,112.0,112.55,1777149,CCI
2017-12-04,112.45,113.485,109.565,109.63,1875502,CCI
2017-12-05,109.37,110.44,108.78,108.81,2082631,CCI
2017-12-06,109.11,109.5,108.0001,109.18,2812670,CCI
2017-12-07,109.48,110.17,108.02,109.71,1540196,CCI
2017-12-08,109.85,110.34,108.71,109.5,1667949,CCI
2017-12-11,109.57,111.14,108.91,110.91,2869368,CCI
2017-12-12,111.06,111.8,110.65,110.89,1198381,CCI
2017-12-13,111.19,112.46,110.91,111.37,1838021,CCI
2017-12-14,110.66,111.25,110.24,110.61,2397019,CCI
2017-12-15,111.01,111.6885,110.1107,110.65,3284895,CCI
2017-12-18,110.26,110.975,109.03,109.63,1649879,CCI
2017-12-19,109.67,110.07,108.3501,108.55,1242438,CCI
2017-12-20,108.43,108.56,107.33,107.89,1924250,CCI
2017-12-21,108.42,108.9,108.01,108.18,1514203,CCI
2017-12-22,107.98,108.72,107.56,108.55,1003291,CCI
2017-12-26,108.55,109.43,108.22,108.97,721350,CCI
2017-12-27,109.12,109.68,108.82,109.43,1059068,CCI
2017-12-28,109.64,110.21,109.01,109.82,1779287,CCI
2017-12-29,110.0,111.425,109.61,111.01,1266797,CCI
2018-01-02,110.53,110.96,108.47,108.93,2036131,CCI
2018-01-03,108.75,109.5,108.08,108.47,2078871,CCI
2018-01-04,108.29,108.76,107.1,107.21,2240434,CCI
2018-01-05,107.43,108.41,107.26,108.03,1769361,CCI
2018-01-08,108.01,108.73,107.72,108.35,1776476,CCI
2018-01-09,108.3,108.67,107.63,107.68,1031933,CCI
2018-01-10,105.95,106.53,103.34,104.92,4849650,CCI
2018-01-11,104.95,105.19,102.6,103.69,4380675,CCI
2018-01-12,104.05,104.07,103.07,103.57,2430421,CCI
2018-01-16,103.98,106.77,103.98,105.32,2844785,CCI
2018-01-17,105.4,106.99,105.05,106.03,2616728,CCI
2018-01-18,105.71,106.32,105.21,106.11,2062459,CCI
2018-01-19,106.25,107.65,105.67,107.35,2868067,CCI
2018-01-22,107.5,108.37,106.89,108.3,2837797,CCI
2018-01-23,108.92,110.44,108.4762,110.33,2996389,CCI
2018-01-24,110.48,110.91,109.35,109.59,2405721,CCI
2018-01-25,109.38,110.22,107.16,108.61,4370710,CCI
2018-01-26,110.35,110.87,108.75,110.63,3328827,CCI
2018-01-29,110.52,111.15,108.84,109.83,3214495,CCI
2018-01-30,109.02,110.41,108.66,110.03,2954592,CCI
2018-01-31,110.09,113.3899,110.07,112.77,2814801,CCI
2018-02-01,112.91,114.47,112.33,113.07,3168653,CCI
2018-02-02,112.66,113.19,111.25,112.1,1809706,CCI
2018-02-05,111.55,112.92,109.89,110.51,2853197,CCI
2018-02-06,109.06,110.29,106.93,108.55,4553823,CCI
2018-02-07,108.3,109.91,107.82,108.75,2978747,CCI
2013-02-08,39.11,39.18,38.83,39.01,4102221,CCL
2013-02-11,38.79,38.88,38.56,38.72,4202308,CCL
2013-02-12,38.93,39.18,38.835,39.02,3119081,CCL
2013-02-13,38.64,38.75,36.97,37.46,7954961,CCL
2013-02-14,37.03,37.51,36.8,37.35,9914589,CCL
2013-02-15,37.2,37.5,36.84,36.92,5937564,CCL
2013-02-19,36.65,36.78,36.01,36.51,9797059,CCL
2013-02-20,36.31,36.4,35.43,35.43,7425760,CCL
2013-02-21,35.18,35.55,34.88,35.36,6358582,CCL
2013-02-22,35.39,35.47,34.82,34.99,6276101,CCL
2013-02-25,34.96,35.2,34.43,34.43,6945205,CCL
2013-02-26,34.74,34.89,34.37,34.63,4834553,CCL
2013-02-27,34.89,35.57,34.89,35.55,5285805,CCL
2013-02-28,35.62,36.15,35.56,35.77,5297204,CCL
2013-03-01,35.59,36.09,35.43,35.85,3680961,CCL
2013-03-04,35.86,36.2,35.72,36.14,3523502,CCL
2013-03-05,36.3,36.56,36.1,36.2,4224201,CCL
2013-03-06,36.25,36.4,36.08,36.14,2860281,CCL
2013-03-07,36.07,36.47,36.0601,36.24,2769930,CCL
2013-03-08,36.2,36.39,35.52,35.67,5663099,CCL
2013-03-11,35.48,35.93,35.37,35.64,4648216,CCL
2013-03-12,35.59,35.64,35.26,35.34,3239703,CCL
2013-03-13,35.21,35.77,35.06,35.71,3691448,CCL
2013-03-14,35.25,36.155,35.01,35.73,12683939,CCL
2013-03-15,34.04,35.26,33.54,34.95,18675536,CCL
2013-03-18,33.95,34.5,33.76,33.92,9384797,CCL
2013-03-19,33.75,33.8301,33.1,33.21,8909154,CCL
2013-03-20,33.55,33.78,33.4,33.64,4088542,CCL
2013-03-21,33.18,33.88,33.08,33.63,6554377,CCL
2013-03-22,33.46,34.16,33.46,34.04,7011836,CCL
2013-03-25,34.0,34.19,33.35,33.64,6083345,CCL
2013-03-26,33.49,33.9,33.34,33.77,4123818,CCL
2013-03-27,33.41,33.7,33.33,33.63,4008951,CCL
2013-03-28,33.895,34.4,33.85,34.3,5273344,CCL
2013-04-01,34.35,34.4,33.85,33.96,2974822,CCL
2013-04-02,34.1,34.39,33.95,34.22,2978561,CCL
2013-04-03,33.98,34.21,33.11,33.63,9063548,CCL
2013-04-04,33.05,33.21,32.66,33.1,9166479,CCL
2013-04-05,32.68,33.63,32.65,33.55,5232915,CCL
2013-04-08,33.43,33.74,33.36,33.74,2934721,CCL
2013-04-09,33.83,33.95,33.61,33.93,2993176,CCL
2013-04-10,34.02,34.23,33.92,34.08,2862861,CCL
2013-04-11,34.13,34.22,34.02,34.12,3372192,CCL
2013-04-12,33.9,34.16,33.8,34.13,2675208,CCL
2013-04-15,33.88,34.0001,33.17,33.17,4156578,CCL
2013-04-16,33.67,33.69,33.28,33.31,4691500,CCL
2013-04-17,33.45,33.46,32.95,33.23,5344274,CCL
2013-04-18,33.83,33.88,33.2,33.27,5184306,CCL
2013-04-19,33.58,33.69,33.25,33.39,4469030,CCL
2013-04-22,33.37,33.5,32.93,33.16,4836291,CCL
2013-04-23,33.4,33.65,33.26,33.53,4892277,CCL
2013-04-24,33.69,33.92,33.25,33.32,4002284,CCL
2013-04-25,34.25,34.867,34.07,34.61,6263936,CCL
2013-04-26,34.77,34.8,34.271,34.46,4317827,CCL
2013-04-29,34.54,34.96,34.32,34.82,3193285,CCL
2013-04-30,34.68,34.77,34.35,34.51,3263672,CCL
2013-05-01,34.43,34.5,33.86,33.93,4607702,CCL
2013-05-02,34.22,34.47,34.11,34.4,3498734,CCL
2013-05-03,35.01,35.52,34.9,35.34,5541476,CCL
2013-05-06,35.38,35.47,34.94,35.05,1968262,CCL
2013-05-07,35.23,35.55,35.12,35.54,3928177,CCL
2013-05-08,35.47,35.74,35.41,35.61,3210475,CCL
2013-05-09,35.52,35.64,35.13,35.22,2943529,CCL
2013-05-10,35.22,35.31,34.96,35.12,2032026,CCL
2013-05-13,34.82,34.93,34.62,34.79,3614275,CCL
2013-05-14,34.71,35.22,34.67,35.2,2794911,CCL
2013-05-15,35.1,35.21,34.9,35.05,3362805,CCL
2013-05-16,35.09,35.31,34.9,34.96,3389373,CCL
2013-05-17,35.01,35.12,34.705,35.0,2551818,CCL
2013-05-20,35.05,35.41,35.04,35.32,2342600,CCL
2013-05-21,32.92,34.06,32.92,33.81,22521012,CCL
2013-05-22,33.06,33.5,32.89,33.04,11498622,CCL
2013-05-23,32.61,33.13,32.51,32.99,6346174,CCL
2013-05-24,32.8,33.16,32.74,32.88,3728347,CCL
2013-05-28,33.07,33.22,32.9,33.0,4211333,CCL
2013-05-29,32.91,33.33,32.78,33.1,3451611,CCL
2013-05-30,32.99,33.74,32.9,33.51,4941386,CCL
2013-05-31,33.18,33.55,33.09,33.1,6778831,CCL
2013-06-03,32.73,32.86,32.3,32.66,6701006,CCL
2013-06-04,32.34,32.51,32.15,32.36,7353119,CCL
2013-06-05,32.27,32.35,32.09,32.2,6435237,CCL
2013-06-06,32.14,32.44,32.065,32.23,4917667,CCL
2013-06-07,32.32,32.74,32.22,32.71,3353163,CCL
2013-06-10,32.68,32.76,32.43,32.47,3679869,CCL
2013-06-11,32.19,32.4,32.07,32.34,4050374,CCL
2013-06-12,32.78,32.89,32.4942,32.72,5081284,CCL
2013-06-13,32.95,33.93,32.82,33.92,4722188,CCL
2013-06-14,33.82,33.98,33.7,33.84,4296524,CCL
2013-06-17,33.96,34.22,33.55,33.7,4563763,CCL
2013-06-18,33.68,34.31,33.67,34.31,4024670,CCL
2013-06-19,34.22,34.29,33.65,33.82,5786318,CCL
2013-06-20,33.49,33.63,33.27,33.44,5457260,CCL
2013-06-21,33.48,33.78,33.14,33.43,8210249,CCL
2013-06-24,33.06,33.41,32.5,33.22,9521722,CCL
2013-06-25,34.17,34.98,33.55,34.89,10795325,CCL
2013-06-26,34.88,35.055,34.57,34.78,4601176,CCL
2013-06-27,34.49,34.77,34.29,34.29,5003187,CCL
2013-06-28,34.1,34.49,33.951,34.29,5142479,CCL
2013-07-01,34.56,34.8,34.48,34.65,4359426,CCL
2013-07-02,34.67,34.965,34.64,34.88,3112091,CCL
2013-07-03,34.9,34.925,34.44,34.85,1626852,CCL
2013-07-05,34.99,35.23,34.815,35.19,2179265,CCL
2013-07-08,35.33,35.43,34.9,35.11,3083020,CCL
2013-07-09,35.28,35.35,34.99,35.16,2785599,CCL
2013-07-10,35.23,35.41,35.18,35.37,2064397,CCL
2013-07-11,35.78,36.05,35.67,36.03,2260872,CCL
2013-07-12,35.97,36.1,35.82,36.06,2788452,CCL
2013-07-15,36.11,36.17,35.89,36.04,1783347,CCL
2013-07-16,35.99,36.26,35.75,36.25,2615950,CCL
2013-07-17,36.24,36.4,36.18,36.3,2170033,CCL
2013-07-18,36.56,36.875,36.5,36.66,2914691,CCL
2013-07-19,36.88,36.88,36.385,36.63,3927301,CCL
2013-07-22,36.76,36.76,36.34,36.51,2443373,CCL
2013-07-23,36.71,36.83,36.64,36.72,3178594,CCL
2013-07-24,36.95,37.22,36.7,36.92,4315947,CCL
2013-07-25,36.97,37.18,36.67,36.91,3421603,CCL
2013-07-26,37.07,37.38,37.02,37.36,3910968,CCL
2013-07-29,37.18,37.325,36.99,37.05,2918013,CCL
2013-07-30,37.08,37.18,36.87,36.99,3608495,CCL
2013-07-31,37.12,37.25,36.92,37.03,3588483,CCL
2013-08-01,37.4,37.82,37.21,37.71,3584856,CCL
2013-08-02,37.71,37.83,37.5201,37.7,2244870,CCL
2013-08-05,38.02,38.04,37.48,37.68,3060566,CCL
2013-08-06,37.75,37.83,37.2,37.35,3188542,CCL
2013-08-07,37.38,37.42,36.9,37.0,2648464,CCL
2013-08-08,37.09,37.2581,36.79,36.93,3024346,CCL
2013-08-09,36.76,36.78,36.26,36.51,3418059,CCL
2013-08-12,36.22,36.45,36.18,36.29,4313704,CCL
2013-08-13,36.44,36.7,36.2,36.59,2067593,CCL
2013-08-14,36.6,37.06,36.58,36.91,2598497,CCL
2013-08-15,36.89,37.05,36.51,36.69,3191476,CCL
2013-08-16,36.64,36.79,36.32,36.52,2771948,CCL
2013-08-19,36.42,36.43,35.8,35.89,3970999,CCL
2013-08-20,36.05,36.28,35.95,36.16,3057957,CCL
2013-08-21,36.09,36.82,36.0647,36.43,3238515,CCL
2013-08-22,36.64,37.615,36.5,37.41,3665941,CCL
2013-08-23,37.33,37.49,37.115,37.37,2252287,CCL
2013-08-26,37.37,37.82,37.36,37.48,3299890,CCL
2013-08-27,36.91,37.04,36.53,36.57,4570827,CCL
2013-08-28,36.29,36.29,35.92,35.97,4071354,CCL
2013-08-29,35.87,36.28,35.83,36.07,1878268,CCL
2013-08-30,36.04,36.17,35.82,36.09,2700719,CCL
2013-09-03,35.94,36.31,35.75,35.98,3326342,CCL
2013-09-04,35.15,35.98,35.11,35.88,5601229,CCL
2013-09-05,35.42,36.03,35.42,35.94,3750486,CCL
2013-09-06,35.92,36.12,35.61,35.86,2749182,CCL
2013-09-09,35.97,36.47,35.89,36.43,2880628,CCL
2013-09-10,36.95,37.45,36.94,37.19,3591856,CCL
2013-09-11,37.07,37.43,37.005,37.41,2821704,CCL
2013-09-12,37.51,37.54,37.07,37.18,3413635,CCL
2013-09-13,37.24,37.45,36.98,37.43,2155256,CCL
2013-09-16,37.9,37.96,37.27,37.34,2627523,CCL
2013-09-17,37.44,37.71,37.405,37.62,1561103,CCL
2013-09-18,37.33,37.72,36.83,37.65,3392040,CCL
2013-09-19,37.57,37.84,37.49,37.7,2550980,CCL
2013-09-20,37.56,37.6,37.055,37.08,4187509,CCL
2013-09-23,37.34,37.645,37.05,37.4,3915560,CCL
2013-09-24,35.67,35.67,34.27,34.54,26971838,CCL
2013-09-25,33.29,33.3,32.61,32.7,23729397,CCL
2013-09-26,32.67,33.01,32.495,32.93,9244993,CCL
2013-09-27,32.87,33.1,32.74,32.88,5748077,CCL
2013-09-30,32.77,32.85,32.53,32.64,4671972,CCL
2013-10-01,32.68,32.71,32.21,32.58,5125959,CCL
2013-10-02,32.36,32.51,32.1,32.33,4472265,CCL
2013-10-03,32.17,32.48,32.12,32.36,4841035,CCL
2013-10-04,32.12,32.5101,32.06,32.43,4133226,CCL
2013-10-07,32.14,32.34,32.11,32.19,3636382,CCL
2013-10-08,32.17,32.18,31.71,31.72,5922670,CCL
2013-10-09,31.67,31.755,31.44,31.6,3967561,CCL
2013-10-10,31.81,31.93,31.715,31.86,3173821,CCL
2013-10-11,31.95,32.33,31.85,32.25,2583962,CCL
2013-10-14,32.17,32.32,31.89,32.1,3806495,CCL
2013-10-15,31.89,32.31,31.84,31.96,4096876,CCL
2013-10-16,32.0,32.24,31.89,32.16,3523131,CCL
2013-10-17,32.34,32.92,32.28,32.89,3619582,CCL
2013-10-18,33.04,33.05,32.62,32.74,3163128,CCL
2013-10-21,32.75,33.48,32.75,33.48,4555078,CCL
2013-10-22,33.59,34.24,33.47,34.18,5580044,CCL
2013-10-23,34.13,34.165,33.75,33.85,3716745,CCL
2013-10-24,34.48,34.82,34.44,34.69,6024080,CCL
2013-10-25,34.8,34.85,34.45,34.63,4037495,CCL
2013-10-28,34.76,34.9,34.5628,34.89,2914474,CCL
2013-10-29,34.79,34.98,34.72,34.97,3473775,CCL
2013-10-30,34.73,35.01,34.58,34.9,5577064,CCL
2013-10-31,34.63,34.94,34.54,34.65,4172866,CCL
2013-11-01,34.67,34.85,34.49,34.84,3500051,CCL
2013-11-04,35.0,35.23,34.93,35.2,2223585,CCL
2013-11-05,35.2,35.45,35.125,35.39,3114797,CCL
2013-11-06,35.74,36.32,35.69,36.32,4363115,CCL
2013-11-07,36.1,36.255,35.47,35.66,4710453,CCL
2013-11-08,35.7,36.28,35.4,36.27,3273154,CCL
2013-11-11,36.03,36.175,35.84,36.1,1851179,CCL
2013-11-12,35.77,35.88,35.3125,35.67,4744415,CCL
2013-11-13,35.07,35.92,34.96,35.83,4053005,CCL
2013-11-14,35.85,36.235,35.72,36.11,2201643,CCL
2013-11-15,35.97,36.055,35.7,36.0,4319158,CCL
2013-11-18,35.95,36.02,35.53,35.67,4634701,CCL
2013-11-19,35.63,35.72,35.22,35.61,5361252,CCL
2013-11-20,35.38,35.95,35.29,35.75,4535802,CCL
2013-11-21,35.68,36.0,35.472,35.88,3888044,CCL
2013-11-22,35.76,36.34,35.445,36.12,6938826,CCL
2013-11-25,36.28,36.42,36.03,36.3,2247305,CCL
2013-11-26,35.94,36.23,35.75,35.96,6090200,CCL
2013-11-27,36.1,36.34,36.01,36.19,3291754,CCL
2013-11-29,36.31,36.43,36.03,36.11,1403703,CCL
2013-12-02,35.9,36.23,35.88,36.08,2539592,CCL
2013-12-03,35.92,36.0,35.64,35.85,3787987,CCL
2013-12-04,35.24,35.59,35.16,35.55,5142929,CCL
2013-12-05,35.0,35.19,34.82,34.99,4708618,CCL
2013-12-06,35.08,35.45,34.91,35.34,4529462,CCL
2013-12-09,35.19,35.91,35.17,35.6,3324607,CCL
2013-12-10,35.64,35.85,35.485,35.69,2863981,CCL
2013-12-11,35.64,35.76,35.34,35.38,3243442,CCL
2013-12-12,35.43,35.64,35.15,35.34,2997510,CCL
2013-12-13,35.3,36.07,35.24,35.99,6797107,CCL
2013-12-16,35.88,36.71,35.88,36.47,6702756,CCL
2013-12-17,36.39,36.76,36.34,36.55,4331170,CCL
2013-12-18,36.64,37.15,36.26,37.11,5451791,CCL
2013-12-19,38.59,38.84,37.29,38.05,16530425,CCL
2013-12-20,39.0,39.04,38.43,38.85,11550326,CCL
2013-12-23,39.45,39.61,39.08,39.15,6279663,CCL
2013-12-24,39.2,39.4801,39.12,39.44,1730973,CCL
2013-12-26,39.5,39.63,39.35,39.54,1832308,CCL
2013-12-27,40.11,40.405,39.82,39.89,4184388,CCL
2013-12-30,40.06,40.18,39.8,40.14,3001755,CCL
2013-12-31,40.17,40.465,39.95,40.17,2499699,CCL
2014-01-02,39.64,39.995,39.61,39.81,2953583,CCL
2014-01-03,39.92,40.02,39.65,39.85,2655895,CCL
2014-01-06,39.82,39.84,39.175,39.23,3599869,CCL
2014-01-07,39.67,39.87,39.235,39.49,3763560,CCL
2014-01-08,39.76,39.77,39.11,39.4,4236702,CCL
2014-01-09,39.53,40.0,39.355,39.96,4467463,CCL
2014-01-10,40.3,41.29,40.18,41.25,6450623,CCL
2014-01-13,40.99,41.89,40.94,41.42,7469535,CCL
2014-01-14,41.49,41.68,41.185,41.52,3386977,CCL
2014-01-15,41.55,41.76,41.42,41.58,4416010,CCL
2014-01-16,41.46,41.585,41.22,41.53,2253334,CCL
2014-01-17,41.63,41.66,41.22,41.36,2297791,CCL
2014-01-21,41.63,41.7,40.51,40.83,3915343,CCL
2014-01-22,41.29,41.3899,40.76,41.08,3538705,CCL
2014-01-23,40.89,40.91,40.35,40.65,2909293,CCL
2014-01-24,40.18,40.18,39.11,39.15,6148460,CCL
2014-01-27,40.17,40.21,39.02,39.37,5824228,CCL
2014-01-28,40.39,40.81,40.27,40.59,5928219,CCL
2014-01-29,40.25,40.27,39.35,39.54,4496505,CCL
2014-01-30,39.99,40.22,39.73,40.04,2034379,CCL
2014-01-31,39.3,39.635,39.15,39.19,3268203,CCL
2014-02-03,39.42,39.43,37.96,38.75,9866409,CCL
2014-02-04,38.93,39.17,38.66,39.05,2653389,CCL
2014-02-05,38.93,39.05,38.6,38.62,3498132,CCL
2014-02-06,39.24,40.16,39.18,40.13,3158212,CCL
2014-02-07,40.36,40.43,39.585,39.91,2916325,CCL
2014-02-10,39.79,40.36,39.67,40.31,2513855,CCL
2014-02-11,39.78,40.49,39.75,40.28,3121184,CCL
2014-02-12,40.29,40.4801,40.2,40.4,1753729,CCL
2014-02-13,40.0,40.26,39.86,40.24,1557898,CCL
2014-02-14,40.31,40.77,40.08,40.76,1517895,CCL
2014-02-18,40.69,40.8,39.39,39.76,4268916,CCL
2014-02-19,39.65,39.67,39.12,39.18,2780960,CCL
2014-02-20,39.22,39.25,38.85,39.11,2814482,CCL
2014-02-21,39.01,39.551,39.01,39.42,2317931,CCL
2014-02-24,39.28,39.96,39.27,39.69,1946386,CCL
2014-02-25,40.0,40.23,39.645,40.08,2240644,CCL
2014-02-26,40.1,40.331,39.91,40.22,2582003,CCL
2014-02-27,40.26,40.63,40.22,40.45,3672417,CCL
2014-02-28,39.93,39.985,39.56,39.66,6653169,CCL
2014-03-03,38.68,39.06,38.5,38.52,4305726,CCL
2014-03-04,39.15,39.66,38.97,39.62,3259934,CCL
2014-03-05,39.3,39.365,38.95,39.28,3186450,CCL
2014-03-06,38.65,39.32,38.61,39.19,5333919,CCL
2014-03-07,39.1,39.58,38.89,39.5,3937761,CCL
2014-03-10,39.16,39.3,38.78,39.01,2365023,CCL
2014-03-11,38.76,39.17,38.73,38.75,3247208,CCL
2014-03-12,38.6,39.34,38.45,39.3,3887155,CCL
2014-03-13,39.13,39.28,38.24,38.51,4510814,CCL
2014-03-14,38.43,38.7,38.1775,38.42,2688509,CCL
2014-03-17,38.64,38.94,38.59,38.82,1639356,CCL
2014-03-18,39.19,39.85,39.06,39.61,3155973,CCL
2014-03-19,39.59,39.77,39.12,39.37,2664244,CCL
2014-03-20,39.21,40.075,39.06,39.99,2670081,CCL
2014-03-21,40.33,40.41,39.9,39.98,5817051,CCL
2014-03-24,40.17,40.2,39.7,40.0,5797010,CCL
2014-03-25,38.67,39.36,37.62,38.02,12730945,CCL
2014-03-26,37.9,38.141,37.55,37.64,5900150,CCL
2014-03-27,37.68,37.7097,37.07,37.32,3925433,CCL
2014-03-28,37.28,37.68,37.06,37.24,3960986,CCL
2014-03-31,37.55,37.86,37.42,37.86,3055681,CCL
2014-04-01,37.83,38.42,37.83,38.4,2766260,CCL
2014-04-02,38.1,38.18,37.78,38.04,2826948,CCL
2014-04-03,38.42,38.5,38.16,38.46,3565785,CCL
2014-04-04,38.77,38.9,37.78,37.9,3824636,CCL
2014-04-07,38.13,38.215,37.65,37.68,2762175,CCL
2014-04-08,37.85,38.15,37.67,38.0,3131183,CCL
2014-04-09,38.01,38.29,37.78,38.08,1949107,CCL
2014-04-10,38.0,38.26,37.37,37.42,2075204,CCL
2014-04-11,36.97,37.2,36.79,37.03,3254642,CCL
2014-04-14,36.61,36.82,36.23,36.48,4293523,CCL
2014-04-15,36.43,36.53,35.79,36.22,3385899,CCL
2014-04-16,36.47,36.54,36.28,36.54,2281939,CCL
2014-04-17,36.76,37.39,36.68,37.32,2806304,CCL
2014-04-21,37.32,37.505,37.1,37.23,2035203,CCL
2014-04-22,37.42,37.74,37.3,37.37,2898702,CCL
2014-04-23,37.56,37.8,37.39,37.42,2312298,CCL
2014-04-24,37.86,38.23,37.56,38.17,3163059,CCL
2014-04-25,38.15,38.34,38.025,38.06,2732169,CCL
2014-04-28,38.04,38.725,37.84,38.62,4088045,CCL
2014-04-29,38.76,39.74,38.75,39.54,4487937,CCL
2014-04-30,39.55,39.6,39.25,39.31,3106780,CCL
2014-05-01,39.3,39.379,38.59,38.66,3856321,CCL
2014-05-02,39.07,39.095,38.68,38.81,3636279,CCL
2014-05-05,38.6,38.945,38.16,38.91,2739520,CCL
2014-05-06,39.62,39.67,39.0,39.05,3225195,CCL
2014-05-07,39.18,39.55,39.13,39.26,2595093,CCL
2014-05-08,39.29,39.64,39.07,39.18,1792189,CCL
2014-05-09,39.19,39.32,38.87,39.13,2184984,CCL
2014-05-12,39.24,39.99,39.23,39.75,2241783,CCL
2014-05-13,39.8,39.97,39.24,39.35,1527266,CCL
2014-05-14,39.27,39.47,38.92,38.97,2783174,CCL
2014-05-15,38.68,38.75,38.255,38.54,2435904,CCL
2014-05-16,38.04,38.34,37.81,38.24,3498204,CCL
2014-05-19,38.06,38.92,37.92,38.84,4602997,CCL
2014-05-20,39.69,39.73,39.01,39.18,3917080,CCL
2014-05-21,39.4,39.63,39.09,39.59,3922436,CCL
2014-05-22,39.61,39.835,39.42,39.72,2554314,CCL
2014-05-23,39.66,40.035,39.63,40.02,1764830,CCL
2014-05-27,40.16,40.24,39.6,39.65,2702439,CCL
2014-05-28,39.61,39.615,39.25,39.52,2118751,CCL
2014-05-29,39.37,39.76,39.33,39.74,1985231,CCL
2014-05-30,39.64,40.3,39.58,40.03,2424926,CCL
2014-06-02,40.09,40.368,39.93,40.02,1692184,CCL
2014-06-03,39.88,40.16,39.84,40.16,3894987,CCL
2014-06-04,40.08,40.24,39.95,40.09,3819510,CCL
2014-06-05,40.12,40.19,39.95,40.19,2678820,CCL
2014-06-06,40.55,40.58,40.125,40.25,4716016,CCL
2014-06-09,40.59,40.65,40.14,40.55,5166828,CCL
2014-06-10,40.24,40.32,39.66,40.18,3388719,CCL
2014-06-11,40.13,40.26,40.0,40.15,3700254,CCL
2014-06-12,40.0,40.06,38.99,39.08,3306705,CCL
2014-06-13,38.88,39.115,38.62,38.92,2411449,CCL
2014-06-16,38.52,38.73,38.3,38.42,2691553,CCL
2014-06-17,38.09,38.72,38.0,38.72,2608135,CCL
2014-06-18,38.34,38.7,38.1899,38.62,3323597,CCL
2014-06-19,38.43,38.87,38.42,38.81,2847826,CCL
2014-06-20,38.86,39.43,38.81,39.11,4794892,CCL
2014-06-23,39.0,39.62,38.92,39.41,4942826,CCL
2014-06-24,38.62,39.26,38.16,38.23,9459881,CCL
2014-06-25,37.92,38.21,37.77,38.03,6042693,CCL
2014-06-26,37.99,38.22,37.8,37.99,3914315,CCL
2014-06-27,37.87,38.1025,37.73,37.94,3219620,CCL
2014-06-30,37.97,38.04,37.46,37.65,3534769,CCL
2014-07-01,37.76,37.83,37.49,37.52,3860809,CCL
2014-07-02,37.64,37.8,37.485,37.56,2981637,CCL
2014-07-03,37.65,37.95,37.6,37.87,2867991,CCL
2014-07-07,37.8,37.85,37.53,37.65,2332501,CCL
2014-07-08,37.5,37.59,37.01,37.11,3842922,CCL
2014-07-09,36.87,37.03,36.71,36.97,4684547,CCL
2014-07-10,36.13,36.65,36.13,36.43,4302658,CCL
2014-07-11,36.35,36.94,36.29,36.8,4623966,CCL
2014-07-14,36.9,36.97,36.71,36.89,3039667,CCL
2014-07-15,36.86,36.97,36.58,36.61,3239891,CCL
2014-07-16,36.94,37.01,36.62,36.74,3152679,CCL
2014-07-17,36.49,36.56,35.96,36.05,2763006,CCL
2014-07-18,36.2,36.69,36.17,36.52,2744253,CCL
2014-07-21,36.25,36.36,35.88,36.25,2999538,CCL
2014-07-22,36.47,36.49,36.22,36.36,2533642,CCL
2014-07-23,36.38,36.62,36.2,36.5,2718484,CCL
2014-07-24,37.01,37.52,37.01,37.21,4785863,CCL
2014-07-25,36.83,36.9,36.615,36.68,2561797,CCL
2014-07-28,36.33,36.7,36.27,36.5,5700045,CCL
2014-07-29,36.61,36.71,36.275,36.33,3297947,CCL
2014-07-30,36.71,36.79,36.32,36.56,3407129,CCL
2014-07-31,36.34,36.78,36.18,36.22,4670783,CCL
2014-08-01,36.21,36.42,35.951,36.31,3277274,CCL
2014-08-04,36.21,36.42,35.951,36.31,3277774,CCL
2014-08-05,36.16,36.18,35.7,35.99,4869924,CCL
2014-08-06,35.85,36.53,35.76,36.24,3881676,CCL
2014-08-07,37.34,37.35,36.29,36.32,4366070,CCL
2014-08-08,36.43,36.63,36.3,36.45,2921959,CCL
2014-08-11,36.88,37.038,36.74,36.86,3171326,CCL
2014-08-12,37.15,37.31,36.87,36.95,2503850,CCL
2014-08-13,37.13,37.15,36.95,37.02,1879064,CCL
2014-08-14,37.27,37.49,37.05,37.49,2538982,CCL
2014-08-15,37.69,37.85,37.095,37.34,1854877,CCL
2014-08-18,37.83,37.94,37.73,37.86,1518761,CCL
2014-08-19,38.08,38.08,37.75,37.8,2334526,CCL
2014-08-20,37.56,37.78,37.46,37.74,1345929,CCL
2014-08-21,37.92,38.06,37.71,37.77,2047606,CCL
2014-08-22,37.75,38.0,37.66,37.91,1847237,CCL
2014-08-25,38.0,38.05,37.68,37.8,2131256,CCL
2014-08-26,37.85,38.06,37.7,38.01,2317517,CCL
2014-08-27,37.92,38.12,37.74,37.88,3123531,CCL
2014-08-28,37.47,37.56,37.23,37.27,2045797,CCL
2014-08-29,37.35,37.9,37.11,37.88,2926164,CCL
2014-09-02,37.73,38.02,37.6,37.95,2956452,CCL
2014-09-03,38.08,38.38,38.08,38.21,2290693,CCL
2014-09-04,38.42,39.34,38.41,39.09,4097885,CCL
2014-09-05,38.92,39.35,38.74,39.33,3093039,CCL
2014-09-08,38.96,39.17,38.79,39.12,2441770,CCL
2014-09-09,39.07,39.19,38.565,38.68,3434010,CCL
2014-09-10,38.69,38.895,38.5,38.87,2840920,CCL
2014-09-11,38.73,39.29,38.71,39.28,2766383,CCL
2014-09-12,39.39,39.39,39.0,39.18,2506563,CCL
2014-09-15,39.1,39.43,38.98,39.41,3266862,CCL
2014-09-16,39.14,39.66,39.06,39.5,3078466,CCL
2014-09-17,39.5,39.87,39.43,39.71,3041996,CCL
2014-09-18,39.83,40.12,39.82,40.11,3395485,CCL
2014-09-19,40.62,41.16,40.43,40.72,8677211,CCL
2014-09-22,40.46,40.53,40.22,40.34,5162442,CCL
2014-09-23,42.04,42.31,39.93,40.51,14964566,CCL
2014-09-24,40.5,41.16,40.28,41.12,6976286,CCL
2014-09-25,40.91,41.19,40.46,40.46,4341592,CCL
2014-09-26,40.5,40.96,40.42,40.87,2590758,CCL
2014-09-29,40.57,40.73,40.3,40.4,3584103,CCL
2014-09-30,40.33,40.5,40.15,40.17,3094775,CCL
2014-10-01,40.0,40.05,39.06,39.14,4786395,CCL
2014-10-02,39.1,39.12,37.67,38.58,9584361,CCL
2014-10-03,38.94,39.72,38.82,39.58,3655477,CCL
2014-10-06,39.91,40.12,39.465,39.5,6188653,CCL
2014-10-07,38.85,38.89,37.32,37.34,9767163,CCL
2014-10-08,37.44,37.74,36.655,37.67,6118647,CCL
2014-10-09,37.43,37.71,35.65,35.67,10500881,CCL
2014-10-10,35.64,36.33,35.43,35.51,6236451,CCL
2014-10-13,35.82,35.82,33.74,33.88,9917260,CCL
2014-10-14,34.63,35.34,34.4,34.64,9873436,CCL
2014-10-15,34.41,34.99,33.11,34.41,16257472,CCL
2014-10-16,34.02,35.11,33.89,34.69,9474352,CCL
2014-10-17,34.1,35.37,34.02,34.92,10288885,CCL
2014-10-20,35.36,36.14,35.25,35.92,6960783,CCL
2014-10-21,36.85,38.01,36.61,38.0,8700041,CCL
2014-10-22,37.4,38.44,37.36,37.76,5696817,CCL
2014-10-23,37.65,38.28,37.25,37.83,7430273,CCL
2014-10-24,37.49,38.6,37.44,38.52,4473396,CCL
2014-10-27,38.38,38.625,38.07,38.33,3205846,CCL
2014-10-28,38.62,39.09,38.28,39.09,3785525,CCL
2014-10-29,40.16,40.2,39.67,39.99,2906725,CCL
2014-10-30,39.01,40.1,39.01,40.07,5302669,CCL
2014-10-31,40.42,40.52,39.91,40.15,3735405,CCL
2014-11-03,40.15,40.35,39.94,40.07,2840610,CCL
2014-11-04,40.28,40.28,39.61,39.97,2509981,CCL
2014-11-05,40.16,40.2,39.67,39.99,2906725,CCL
2014-11-06,40.09,40.57,39.93,40.57,4279348,CCL
2014-11-07,39.92,40.4,39.88,40.4,4076837,CCL
2014-11-10,40.33,40.3699,40.01,40.31,3043679,CCL
2014-11-11,40.82,40.83,40.4,40.63,3509920,CCL
2014-11-12,40.32,40.52,40.12,40.43,2838031,CCL
2014-11-13,40.76,41.14,40.55,40.9,3638255,CCL
2014-11-14,40.8,41.57,40.66,41.5,2872085,CCL
2014-11-17,41.52,41.64,41.19,41.51,2669399,CCL
2014-11-18,41.61,42.5,41.56,42.27,3545665,CCL
2014-11-19,41.76,41.88,41.52,41.59,4427171,CCL
2014-11-20,41.43,41.78,41.38,41.6,2142463,CCL
2014-11-21,41.72,41.87,41.45,41.57,3728710,CCL
2014-11-24,41.96,42.06,41.81,41.99,2569458,CCL
2014-11-25,42.2,42.4,41.94,42.26,2882870,CCL
2014-11-26,42.13,42.17,41.85,42.12,1642932,CCL
2014-11-28,43.55,44.44,43.44,44.16,4318261,CCL
2014-12-01,43.75,43.78,41.86,42.39,6841596,CCL
2014-12-02,42.84,43.02,42.51,42.84,5461908,CCL
2014-12-03,42.63,43.16,42.4,43.03,5087008,CCL
2014-12-04,43.07,43.59,42.89,43.58,3975229,CCL
2014-12-05,43.89,44.735,43.81,44.62,4424012,CCL
2014-12-08,44.19,44.55,43.83,44.07,4373279,CCL
2014-12-09,42.99,44.01,42.97,43.97,3636098,CCL
2014-12-10,43.91,44.0,43.085,43.3,3683251,CCL
2014-12-11,43.72,44.45,43.41,43.53,4639612,CCL
2014-12-12,43.75,43.79,42.93,42.95,4809944,CCL
2014-12-15,43.35,43.61,42.72,43.19,5917352,CCL
2014-12-16,43.34,44.02,42.91,43.12,5304194,CCL
2014-12-17,43.87,44.76,43.53,44.61,9447161,CCL
2014-12-18,44.94,44.98,44.17,44.5,7754898,CCL
2014-12-19,44.52,44.99,43.6,44.79,9826956,CCL
2014-12-22,44.81,44.92,44.64,44.86,4139565,CCL
2014-12-23,44.71,45.52,44.64,45.3,4519355,CCL
2014-12-24,45.4,46.02,45.34,45.39,1804090,CCL
2014-12-26,45.85,46.06,45.575,45.78,2888500,CCL
2014-12-29,45.94,46.275,45.71,45.95,6099210,CCL
2014-12-30,46.29,46.31,45.38,45.48,2733729,CCL
2014-12-31,45.76,45.96,45.25,45.33,2279337,CCL
2015-01-02,45.91,46.11,45.31,45.61,2769732,CCL
2015-01-05,46.18,46.2,45.3,45.39,4301481,CCL
2015-01-06,45.63,46.17,45.02,45.83,6222593,CCL
2015-01-07,45.89,46.285,45.74,46.0,7102639,CCL
2015-01-08,46.07,46.9672,46.03,46.68,4915829,CCL
2015-01-09,46.72,46.72,46.03,46.3,3696153,CCL
2015-01-12,47.3,47.44,46.205,46.29,3907513,CCL
2015-01-13,46.75,46.85,45.56,45.96,4364766,CCL
2015-01-14,45.72,45.88,45.11,45.48,4418389,CCL
2015-01-15,45.87,45.98,44.93,45.17,4536676,CCL
2015-01-16,45.49,45.605,44.765,45.46,4589378,CCL
2015-01-20,45.84,45.93,45.24,45.38,4114360,CCL
2015-01-21,45.66,45.955,45.44,45.63,3728483,CCL
2015-01-22,45.95,46.665,45.5,46.25,4002033,CCL
2015-01-23,46.68,46.7062,46.33,46.38,2608007,CCL
2015-01-26,46.38,46.76,46.22,46.76,2734388,CCL
2015-01-27,46.59,46.76,45.865,46.12,3909634,CCL
2015-01-28,46.53,46.62,45.08,45.16,3898950,CCL
2015-01-29,44.3,45.23,43.83,44.88,6934568,CCL
2015-01-30,44.61,45.02,43.9,43.96,4365071,CCL
2015-02-02,43.82,43.88,42.76,43.51,5111847,CCL
2015-02-03,43.41,43.895,43.29,43.69,5310367,CCL
2015-02-04,43.46,43.9,43.25,43.46,4067356,CCL
2015-02-05,43.77,43.84,43.41,43.7,3352926,CCL
2015-02-06,43.54,43.8,43.22,43.33,3153836,CCL
2015-02-09,42.995,43.16,42.51,42.65,3784239,CCL
2015-02-10,43.48,43.74,43.18,43.55,4683589,CCL
2015-02-11,43.59,44.24,43.59,44.07,5808327,CCL
2015-02-12,44.43,44.73,44.3,44.37,3631696,CCL
2015-02-13,43.67,43.83,43.4,43.48,4900801,CCL
2015-02-17,43.29,43.51,43.13,43.29,5747972,CCL
2015-02-18,43.94,44.065,43.58,43.87,5339879,CCL
2015-02-19,44.61,44.62,43.555,43.7,5077343,CCL
2015-02-20,43.27,43.41,42.82,43.27,4736683,CCL
2015-02-23,43.66,43.72,43.31,43.52,4096188,CCL
2015-02-24,43.66,43.68,43.19,43.59,4761573,CCL
2015-02-25,43.73,43.98,43.67,43.89,6420992,CCL
2015-02-26,43.88,44.02,43.63,43.77,4255226,CCL
2015-02-27,43.74,44.22,43.74,43.99,6008841,CCL
2015-03-02,44.03,45.61,44.0,45.19,10802756,CCL
2015-03-03,45.15,45.17,44.35,44.69,5307410,CCL
2015-03-04,44.46,44.63,44.3,44.59,2143803,CCL
2015-03-05,45.03,45.55,45.03,45.47,3940644,CCL
2015-03-06,45.22,45.24,44.05,44.4,4490880,CCL
2015-03-09,44.51,45.09,44.44,44.99,4101854,CCL
2015-03-10,44.73,44.82,44.035,44.07,3209111,CCL
2015-03-11,44.03,44.14,43.805,43.84,2500855,CCL
2015-03-12,44.57,45.3,44.44,45.29,4433118,CCL
2015-03-13,44.89,45.4,44.74,45.33,3774408,CCL
2015-03-16,45.56,46.43,45.55,46.3,3416834,CCL
2015-03-17,45.73,45.89,45.53,45.67,2506424,CCL
2015-03-18,45.59,46.83,45.495,46.72,4005457,CCL
2015-03-19,46.48,46.98,46.3,46.68,4084507,CCL
2015-03-20,46.77,47.24,46.55,46.88,6474227,CCL
2015-03-23,45.73,46.47,45.59,46.06,5383971,CCL
2015-03-24,45.78,45.98,45.38,45.39,4646958,CCL
2015-03-25,45.25,45.41,44.33,44.4,6466595,CCL
2015-03-26,43.95,44.69,43.74,44.42,5500286,CCL
2015-03-27,46.81,47.7,46.25,47.12,12474151,CCL
2015-03-30,47.44,47.77,46.75,47.72,4949141,CCL
2015-03-31,47.39,48.08,47.33,47.84,5467764,CCL
2015-04-01,47.81,48.0,47.01,47.48,3140599,CCL
2015-04-02,47.58,48.1464,47.42,47.97,3910724,CCL
2015-04-06,47.65,48.07,47.45,47.76,3997697,CCL
2015-04-07,48.43,49.16,48.3,48.71,6965315,CCL
2015-04-08,49.04,49.21,48.499,48.61,4736309,CCL
2015-04-09,48.55,48.66,48.05,48.51,2963698,CCL
2015-04-10,48.5,48.59,48.25,48.33,1775023,CCL
2015-04-13,48.19,48.52,47.75,47.83,2484628,CCL
2015-04-14,47.82,47.95,47.35,47.49,2727333,CCL
2015-04-15,47.36,47.58,46.98,47.01,2712684,CCL
2015-04-16,46.98,47.61,46.8,47.27,4085094,CCL
2015-04-17,47.09,47.24,46.5,47.01,4217464,CCL
2015-04-20,46.27,46.87,45.94,46.49,4904445,CCL
2015-04-21,46.63,46.91,46.315,46.59,2621945,CCL
2015-04-22,46.62,46.75,46.26,46.62,1900765,CCL
2015-04-23,46.45,46.62,46.21,46.29,2190701,CCL
2015-04-24,46.54,46.6,46.13,46.38,2138613,CCL
2015-04-27,46.87,46.95,45.79,45.82,2863297,CCL
2015-04-28,45.54,45.63,45.01,45.42,2565509,CCL
2015-04-29,45.44,45.47,43.76,44.4,7737398,CCL
2015-04-30,44.72,44.75,43.69,43.97,4208564,CCL
2015-05-01,43.88,44.58,43.88,44.53,2697989,CCL
2015-05-04,44.64,44.88,44.29,44.33,2499025,CCL
2015-05-05,43.96,44.15,43.34,43.4,2457469,CCL
2015-05-06,43.41,43.7,43.1,43.45,3426513,CCL
2015-05-07,44.17,44.71,44.035,44.48,4359151,CCL
2015-05-08,45.57,46.27,45.51,46.16,4731777,CCL
2015-05-11,46.77,46.91,46.2,46.23,2813850,CCL
2015-05-12,46.05,46.09,45.59,45.8,2015348,CCL
2015-05-13,46.28,46.45,45.71,45.77,3468704,CCL
2015-05-14,46.37,47.39,46.33,47.37,4364502,CCL
2015-05-15,47.81,48.07,47.63,47.9,3599120,CCL
2015-05-18,47.81,48.22,47.71,47.91,2203233,CCL
2015-05-19,47.95,48.56,47.94,48.36,3277694,CCL
2015-05-20,47.89,48.115,47.51,47.52,3368457,CCL
2015-05-21,47.41,47.71,47.26,47.4,2277253,CCL
2015-05-22,47.3,47.65,47.09,47.35,2373683,CCL
2015-05-26,47.27,47.34,46.835,46.95,2772024,CCL
2015-05-27,47.5,47.75,47.27,47.59,1962949,CCL
2015-05-28,47.39,47.39,46.93,47.15,2114030,CCL
2015-05-29,46.97,47.17,46.31,46.33,3738380,CCL
2015-06-01,46.49,46.89,46.25,46.78,2316925,CCL
2015-06-02,46.72,47.26,46.66,47.03,2134590,CCL
2015-06-03,47.49,47.9199,47.39,47.82,2742972,CCL
2015-06-04,47.37,47.79,47.27,47.39,3023915,CCL
2015-06-05,47.19,47.52,46.93,47.25,2073215,CCL
2015-06-08,47.0,47.4,46.91,47.02,1965631,CCL
2015-06-09,46.92,47.24,46.78,47.2,2071320,CCL
2015-06-10,47.33,47.63,46.985,47.0,4142508,CCL
2015-06-11,47.17,47.855,47.02,47.83,2812804,CCL
2015-06-12,47.25,47.65,47.2,47.42,1890879,CCL
2015-06-15,46.91,47.29,46.55,47.23,2266332,CCL
2015-06-16,47.12,47.63,46.88,47.45,2121927,CCL
2015-06-17,47.21,47.69,46.99,47.58,2216057,CCL
2015-06-18,47.59,48.71,47.47,48.62,4063535,CCL
2015-06-19,48.63,49.12,48.53,48.92,6296827,CCL
2015-06-22,50.42,50.65,49.52,49.92,6143937,CCL
2015-06-23,49.91,50.11,49.06,49.48,5867760,CCL
2015-06-24,50.29,50.94,49.81,49.84,5375186,CCL
2015-06-25,50.56,51.0,49.97,50.04,5083366,CCL
2015-06-26,50.52,50.81,50.42,50.6,4451582,CCL
2015-06-29,50.06,50.22,48.9,48.95,3203367,CCL
2015-06-30,49.54,49.76,49.02,49.39,3235181,CCL
2015-07-01,49.91,50.16,49.41,49.63,3995971,CCL
2015-07-02,49.88,50.07,49.435,49.86,2894347,CCL
2015-07-06,49.45,49.965,49.01,49.36,3431894,CCL
2015-07-07,49.33,50.2651,48.57,50.2,3988391,CCL
2015-07-08,49.6,49.71,48.92,48.93,3997289,CCL
2015-07-09,49.95,50.02,49.18,49.2,2722967,CCL
2015-07-10,50.51,50.76,50.15,50.58,4469094,CCL
2015-07-13,51.59,52.11,51.56,51.83,4407663,CCL
2015-07-14,52.2,52.4,52.03,52.2,2726299,CCL
2015-07-15,52.17,52.26,51.7,51.84,3569567,CCL
2015-07-16,52.33,52.3982,51.925,52.21,3577163,CCL
2015-07-17,52.15,52.33,52.01,52.1,2874128,CCL
2015-07-20,52.34,52.38,52.03,52.15,2960666,CCL
2015-07-21,52.39,52.47,51.72,51.96,2477554,CCL
2015-07-22,51.87,52.395,51.85,52.37,2266501,CCL
2015-07-23,52.31,52.42,51.6999,51.81,2278735,CCL
2015-07-24,51.68,51.81,50.83,51.12,2637568,CCL
2015-07-27,50.93,51.11,50.53,50.85,2390128,CCL
2015-07-28,50.83,51.38,50.68,51.34,2499596,CCL
2015-07-29,51.83,52.45,51.78,52.1,3396450,CCL
2015-07-30,51.56,52.0,51.16,51.88,2914011,CCL
2015-07-31,53.6,54.05,53.15,53.29,5530185,CCL
2015-08-03,53.15,53.18,51.88,52.22,4078582,CCL
2015-08-04,52.44,52.55,51.68,51.87,3400801,CCL
2015-08-05,52.38,53.08,52.32,52.63,3724984,CCL
2015-08-06,52.96,53.06,51.84,52.09,4136666,CCL
2015-08-07,52.15,52.23,51.56,52.13,3478771,CCL
2015-08-10,52.8,53.01,52.22,52.42,3814982,CCL
2015-08-11,51.92,52.33,51.67,52.19,3559414,CCL
2015-08-12,51.78,51.85,50.91,51.16,4019465,CCL
2015-08-13,51.46,52.44,51.31,52.11,3394991,CCL
2015-08-14,52.23,52.52,51.99,52.44,2223841,CCL
2015-08-17,52.26,53.07,52.21,52.89,2248068,CCL
2015-08-18,52.94,53.07,52.6451,52.8,1880892,CCL
2015-08-19,52.09,52.69,51.925,52.3,2269846,CCL
2015-08-20,51.55,51.6,49.89,49.93,5190522,CCL
2015-08-21,49.46,49.7,48.26,48.38,6428175,CCL
2015-08-24,46.54,48.38,44.7201,46.48,8379237,CCL
2015-08-25,48.42,48.94,47.32,47.34,7940626,CCL
2015-08-26,48.78,49.0,47.37,48.85,5923123,CCL
2015-08-27,49.03,49.82,48.6,49.74,5525738,CCL
2015-08-28,49.27,49.66,49.04,49.5,3564005,CCL
2015-08-31,49.42,49.77,49.03,49.23,3524269,CCL
2015-09-01,48.11,48.52,47.42,47.78,5113015,CCL
2015-09-02,48.53,49.44,48.37,49.44,3933526,CCL
2015-09-03,49.84,50.2,49.24,49.4,2958919,CCL
2015-09-04,48.81,49.21,48.47,48.93,3204705,CCL
2015-09-08,49.93,50.68,49.75,50.68,3924965,CCL
2015-09-09,50.87,51.45,50.41,50.53,3003683,CCL
2015-09-10,50.63,50.99,50.24,50.72,3080975,CCL
2015-09-11,50.4,51.4,50.33,51.38,2501693,CCL
2015-09-14,50.81,51.83,50.77,51.38,3826994,CCL
2015-09-15,51.4,52.16,51.1,51.94,3758108,CCL
2015-09-16,52.57,52.96,52.19,52.87,3634734,CCL
2015-09-17,52.76,53.54,52.46,52.74,3581083,CCL
2015-09-18,52.73,52.74,51.95,52.07,8391264,CCL
2015-09-21,52.65,53.01,52.11,52.68,6855514,CCL
2015-09-22,52.02,52.05,49.55,49.79,9986111,CCL
2015-09-23,50.81,51.57,49.79,51.5,6754119,CCL
2015-09-24,50.83,51.13,50.54,50.88,4989381,CCL
2015-09-25,51.41,51.62,50.41,50.7,3987950,CCL
2015-09-28,50.54,50.65,48.09,48.64,5503090,CCL
2015-09-29,48.81,48.84,47.79,48.23,4452355,CCL
2015-09-30,49.81,49.94,48.91,49.7,5182209,CCL
2015-10-01,50.01,50.44,48.98,49.51,4636912,CCL
2015-10-02,49.21,49.77,48.41,49.76,4515750,CCL
2015-10-05,50.17,50.47,49.75,50.38,5150130,CCL
2015-10-06,50.53,50.74,48.959,49.16,5198300,CCL
2015-10-07,48.31,49.32,48.24,49.25,5599418,CCL
2015-10-08,48.99,49.77,48.89,49.62,4458449,CCL
2015-10-09,48.89,49.49,48.65,49.36,4881067,CCL
2015-10-12,49.08,50.48,49.05,50.36,3372268,CCL
2015-10-13,49.85,50.615,49.78,49.87,2588234,CCL
2015-10-14,50.11,50.22,48.27,48.36,4489893,CCL
2015-10-15,49.13,50.68,48.9,50.61,4667298,CCL
2015-10-16,50.72,51.16,50.54,51.1,4154288,CCL
2015-10-19,50.97,51.9425,50.75,51.86,4471497,CCL
2015-10-20,51.89,52.2533,51.32,51.67,2986327,CCL
2015-10-21,51.88,52.15,51.2,51.46,3056556,CCL
2015-10-22,51.7,52.4,51.51,52.38,2990184,CCL
2015-10-23,53.05,53.83,52.85,53.58,5563088,CCL
2015-10-26,53.44,53.64,53.12,53.51,3206294,CCL
2015-10-27,53.28,53.91,53.23,53.84,2089377,CCL
2015-10-28,53.87,54.099,52.73,53.29,3514237,CCL
2015-10-29,53.37,54.2101,53.14,54.08,2304336,CCL
2015-10-30,53.8,54.59,53.73,54.08,2764290,CCL
2015-11-02,54.29,54.56,53.43,53.55,3408865,CCL
2015-11-03,53.15,53.18,51.8305,52.98,5460658,CCL
2015-11-04,52.62,53.13,52.25,52.8,3595126,CCL
2015-11-05,51.66,53.09,51.63,52.9,3671096,CCL
2015-11-06,52.73,53.36,52.475,53.36,3367765,CCL
2015-11-09,52.86,52.99,51.78,52.57,3077393,CCL
2015-11-10,52.31,53.2,52.24,53.13,2879068,CCL
2015-11-11,53.33,53.46,52.82,52.83,2238463,CCL
2015-11-12,52.51,52.66,52.06,52.17,2594266,CCL
2015-11-13,51.9,52.04,51.28,51.56,2653705,CCL
2015-11-16,50.61,50.98,49.86,50.77,5171679,CCL
2015-11-17,51.1,51.4,50.07,50.23,4583032,CCL
2015-11-18,50.2,50.4,49.74,50.29,4759619,CCL
2015-11-19,50.94,51.675,50.6,51.54,6165332,CCL
2015-11-20,51.72,51.935,51.41,51.58,4422997,CCL
2015-11-23,51.36,51.69,51.26,51.39,2414303,CCL
2015-11-24,50.12,50.54,49.73,50.39,7722455,CCL
2015-11-25,51.06,51.59,50.84,50.99,2842962,CCL
2015-11-27,51.11,51.17,50.62,50.84,1346145,CCL
2015-11-30,51.04,51.04,50.39,50.53,3469471,CCL
2015-12-01,51.13,51.53,50.795,51.46,5021615,CCL
2015-12-02,51.39,51.66,51.07,51.18,3015632,CCL
2015-12-03,51.41,51.48,49.145,49.31,4995077,CCL
2015-12-04,49.8,50.76,49.74,50.69,4126341,CCL
2015-12-07,51.01,51.255,50.28,50.67,3566843,CCL
2015-12-08,49.65,50.3859,49.5401,50.16,3429018,CCL
2015-12-09,50.14,50.82,50.03,50.31,4775804,CCL
2015-12-10,50.73,51.21,50.57,50.96,3931967,CCL
2015-12-11,50.19,51.24,50.11,50.69,6697567,CCL
2015-12-14,50.93,51.4,50.31,50.79,4268576,CCL
2015-12-15,51.61,52.37,51.29,52.16,4630141,CCL
2015-12-16,52.1,52.3,50.88,52.2,7302540,CCL
2015-12-17,52.0,52.23,50.33,50.46,5849406,CCL
2015-12-18,51.65,53.0,51.06,52.41,8631326,CCL
2015-12-21,53.43,54.16,53.33,53.94,5531376,CCL
2015-12-22,54.4,54.49,53.345,54.27,4726733,CCL
2015-12-23,54.49,54.62,53.95,54.08,3757395,CCL
2015-12-24,54.46,54.55,54.04,54.12,1684014,CCL
2015-12-28,53.87,54.42,53.81,54.19,2868330,CCL
2015-12-29,54.71,55.36,54.57,55.14,2660761,CCL
2015-12-30,55.52,55.77,55.0,55.04,2947044,CCL
2015-12-31,54.94,55.27,54.46,54.48,2269864,CCL
2016-01-04,54.16,54.22,53.22,54.2,4773045,CCL
2016-01-05,54.02,54.18,53.62,53.68,4545386,CCL
2016-01-06,52.91,54.105,52.86,53.52,5092048,CCL
2016-01-07,52.65,53.51,52.25,52.39,4907999,CCL
2016-01-08,53.65,53.68,51.91,52.05,4932733,CCL
2016-01-11,53.0,54.5,53.0,53.94,7022738,CCL
2016-01-12,54.44,54.9,53.95,54.68,6031436,CCL
2016-01-13,54.38,54.68,52.03,52.38,7727746,CCL
2016-01-14,51.65,52.18,50.19,51.94,8825555,CCL
2016-01-15,49.76,50.48,49.47,49.83,9111937,CCL
2016-01-19,50.83,51.26,48.59,49.07,10713585,CCL
2016-01-20,49.0,49.03,46.86,48.31,10088408,CCL
2016-01-21,48.48,49.86,48.28,49.57,8299616,CCL
2016-01-22,50.18,50.385,49.39,49.57,4912378,CCL
2016-01-25,49.55,49.8,48.68,48.8,4936878,CCL
2016-01-26,49.22,50.07,48.85,49.82,5548683,CCL
2016-01-27,50.47,50.57,47.75,48.05,7413351,CCL
2016-01-28,48.44,48.49,45.81,46.86,12679867,CCL
2016-01-29,46.94,48.13,46.91,48.13,8603672,CCL
2016-02-01,48.1,49.13,47.77,48.97,7057091,CCL
2016-02-02,47.25,47.31,44.51,45.08,16122989,CCL
2016-02-03,45.61,45.93,44.94,45.39,8651741,CCL
2016-02-04,45.5,45.715,44.82,45.51,7697677,CCL
2016-02-05,44.85,45.03,42.88,43.04,9093624,CCL
2016-02-08,42.3,42.49,40.82,41.92,12096525,CCL
2016-02-09,40.77,43.64,40.52,42.97,9800548,CCL
2016-02-10,43.44,44.57,43.31,43.41,7325871,CCL
2016-02-11,42.71,43.69,42.67,43.19,6704083,CCL
2016-02-12,43.28,44.145,42.84,44.06,4834962,CCL
2016-02-16,44.62,45.595,44.06,45.02,5145144,CCL
2016-02-17,45.23,46.15,45.13,45.92,5846172,CCL
2016-02-18,45.94,46.059,45.16,45.34,4360275,CCL
2016-02-19,45.36,46.55,44.83,46.39,4931571,CCL
2016-02-22,46.49,47.78,46.44,47.73,6755987,CCL
2016-02-23,47.75,48.58,47.63,48.1,6061261,CCL
2016-02-24,46.98,48.07,46.6,48.03,5282360,CCL
2016-02-25,48.04,48.62,47.96,48.51,4297398,CCL
2016-02-26,48.66,48.86,47.73,48.34,4830072,CCL
2016-02-29,48.33,48.82,47.94,47.96,4115578,CCL
2016-03-01,48.59,48.97,48.02,48.96,4368497,CCL
2016-03-02,48.69,48.87,47.94,48.16,3922444,CCL
2016-03-03,47.39,48.06,46.83,48.05,7237683,CCL
2016-03-04,48.03,48.185,47.43,47.97,5087348,CCL
2016-03-07,47.54,47.8,46.84,47.05,4609979,CCL
2016-03-08,46.88,47.135,46.32,46.36,5538926,CCL
2016-03-09,46.51,46.68,45.98,46.47,3975277,CCL
2016-03-10,46.39,47.395,45.74,46.3,4791646,CCL
2016-03-11,46.87,47.92,46.65,47.91,3653358,CCL
2016-03-14,48.08,48.65,47.99,48.12,3275256,CCL
2016-03-15,47.71,48.38,47.6,47.91,2472595,CCL
2016-03-16,47.74,49.04,47.54,48.83,3835435,CCL
2016-03-17,48.84,49.33,48.46,48.97,4459799,CCL
2016-03-18,48.95,49.91,48.91,49.63,6237250,CCL
2016-03-21,49.63,49.81,49.315,49.78,2934047,CCL
2016-03-22,47.94,48.84,47.94,48.75,7003798,CCL
2016-03-23,48.89,49.09,47.91,48.06,5313779,CCL
2016-03-24,48.21,49.02,47.9,48.92,4340759,CCL
2016-03-28,48.98,49.43,48.79,49.02,4199681,CCL
2016-03-29,49.11,49.765,49.04,49.64,4381135,CCL
2016-03-30,50.78,52.39,50.78,52.37,9520108,CCL
2016-03-31,52.29,53.05,52.15,52.77,7717419,CCL
2016-04-01,52.2,52.9,52.01,52.75,5386658,CCL
2016-04-04,52.8,53.205,52.525,53.03,3586908,CCL
2016-04-05,52.19,52.31,51.32,51.5,5511451,CCL
2016-04-06,51.92,52.07,51.42,51.99,3963923,CCL
2016-04-07,51.84,51.84,50.96,51.18,2975431,CCL
2016-04-08,51.71,51.71,51.015,51.14,2961662,CCL
2016-04-11,51.46,51.67,50.76,50.8,3977134,CCL
2016-04-12,51.28,51.39,50.82,51.23,3538649,CCL
2016-04-13,51.52,51.79,51.17,51.68,4515483,CCL
2016-04-14,51.66,51.9761,51.04,51.57,2772597,CCL
2016-04-15,51.53,51.74,50.92,51.02,4737799,CCL
2016-04-18,51.86,51.97,50.2,50.84,5266829,CCL
2016-04-19,51.08,51.2364,50.52,50.6,3253094,CCL
2016-04-20,50.61,50.75,49.91,50.04,3742000,CCL
2016-04-21,49.69,50.04,49.055,49.18,5332788,CCL
2016-04-22,49.1,49.99,48.13,48.51,4882792,CCL
2016-04-25,48.74,49.7,48.66,49.24,3606215,CCL
2016-04-26,49.17,49.69,48.83,49.13,3125701,CCL
2016-04-27,49.21,49.76,49.105,49.49,3450170,CCL
2016-04-28,48.79,49.475,48.61,48.71,4475601,CCL
2016-04-29,49.15,49.79,48.25,49.05,5878713,CCL
2016-05-02,49.33,49.82,49.32,49.53,3542247,CCL
2016-05-03,49.05,49.93,48.93,49.49,3738605,CCL
2016-05-04,49.11,49.39,48.95,49.16,3200295,CCL
2016-05-05,49.01,49.1799,48.32,48.39,3216267,CCL
2016-05-06,48.42,49.285,48.155,49.22,3628383,CCL
2016-05-09,49.3,49.94,49.24,49.74,3313189,CCL
2016-05-10,49.13,50.49,48.37,50.39,6062223,CCL
2016-05-11,50.28,51.14,50.24,50.28,4072400,CCL
2016-05-12,50.88,51.29,50.51,51.05,4010303,CCL
2016-05-13,50.56,51.1,49.59,49.6,4532288,CCL
2016-05-16,49.69,50.18,49.64,49.99,4432486,CCL
2016-05-17,50.12,50.3,49.78,49.93,2483077,CCL
2016-05-18,49.94,50.51,49.82,50.33,3569508,CCL
2016-05-19,49.94,50.09,49.25,49.55,3408722,CCL
2016-05-20,49.9,50.31,49.79,50.03,3088564,CCL
2016-05-23,50.24,50.31,49.83,49.91,2182745,CCL
2016-05-24,50.22,51.05,50.16,50.84,2411708,CCL
2016-05-25,50.23,50.23,49.5,49.63,5194940,CCL
2016-05-26,48.68,48.77,47.3,47.59,10709357,CCL
2016-05-27,48.18,48.96,48.02,48.6,5430558,CCL
2016-05-31,48.6,48.83,47.52,47.74,6066482,CCL
2016-06-01,47.28,48.12,47.17,48.05,4547321,CCL
2016-06-02,47.88,48.34,47.695,48.33,3438086,CCL
2016-06-03,47.91,48.01,47.22,47.75,3349392,CCL
2016-06-06,47.1,47.39,46.83,47.07,4198451,CCL
2016-06-07,47.51,47.9325,47.4275,47.5,5054502,CCL
2016-06-08,47.41,47.85,47.23,47.68,3046433,CCL
2016-06-09,47.69,48.34,47.58,48.03,3516693,CCL
2016-06-10,47.13,47.34,46.92,47.15,3790342,CCL
2016-06-13,46.5,47.24,46.29,46.64,3660137,CCL
2016-06-14,46.07,46.62,46.03,46.52,4327589,CCL
2016-06-15,47.19,47.8,47.08,47.26,4193753,CCL
2016-06-16,46.77,47.52,46.369,47.47,3061257,CCL
2016-06-17,47.47,47.86,47.41,47.81,5882280,CCL
2016-06-20,49.52,49.65,48.37,48.5,5553479,CCL
2016-06-21,48.75,49.0,48.59,48.65,3073636,CCL
2016-06-22,48.86,49.39,48.75,48.86,3174409,CCL
2016-06-23,50.0,50.0,49.25,49.36,4211019,CCL
2016-06-24,45.46,47.19,44.96,45.65,10970236,CCL
2016-06-27,43.66,44.1,43.34,43.64,10892896,CCL
2016-06-28,45.15,46.16,42.94,43.73,14384206,CCL
2016-06-29,43.81,45.12,43.36,44.47,7536967,CCL
2016-06-30,44.12,44.35,43.77,44.2,6542259,CCL
2016-07-01,44.72,45.31,44.65,44.86,5651655,CCL
2016-07-05,44.41,44.41,43.56,43.75,6251890,CCL
2016-07-06,43.5,43.77,43.06,43.18,6195551,CCL
2016-07-07,43.64,44.37,43.55,43.82,4953545,CCL
2016-07-08,44.5,44.97,44.425,44.52,4181706,CCL
2016-07-11,44.96,45.69,44.95,45.63,5547681,CCL
2016-07-12,46.13,47.08,46.1,46.71,4912227,CCL
2016-07-13,47.05,47.38,46.55,46.65,3609102,CCL
2016-07-14,47.08,47.41,46.31,46.32,4010357,CCL
2016-07-15,45.78,45.8,44.75,45.32,6204287,CCL
2016-07-18,45.43,45.97,45.42,45.62,3072092,CCL
2016-07-19,45.67,45.88,45.02,45.13,3866780,CCL
2016-07-20,45.98,46.17,45.62,46.02,4224480,CCL
2016-07-21,45.93,46.085,45.17,45.32,2986205,CCL
2016-07-22,45.53,46.01,45.41,45.94,3842148,CCL
2016-07-25,45.91,46.5,45.9,46.31,2964808,CCL
2016-07-26,46.46,46.74,46.1,46.17,2750006,CCL
2016-07-27,46.33,46.48,46.06,46.32,3431473,CCL
2016-07-28,46.22,46.65,45.99,46.5,2588667,CCL
2016-07-29,46.7,46.95,46.48,46.72,3887060,CCL
2016-08-01,46.58,46.905,46.52,46.71,4294017,CCL
2016-08-02,46.18,46.65,45.08,45.26,7242682,CCL
2016-08-03,45.1,46.09,45.08,45.63,2826374,CCL
2016-08-04,45.66,46.405,45.66,46.16,2772610,CCL
2016-08-05,46.34,47.12,46.31,47.05,2566263,CCL
2016-08-08,46.82,47.11,46.41,46.48,2822964,CCL
2016-08-09,45.76,46.34,45.02,45.05,7587408,CCL
2016-08-10,45.2,45.45,45.01,45.44,4842650,CCL
2016-08-11,45.71,46.32,45.62,45.92,4630654,CCL
2016-08-12,45.92,46.18,45.81,46.04,3423913,CCL
2016-08-15,45.9,46.365,45.8,46.15,3446741,CCL
2016-08-16,46.14,46.65,46.08,46.58,3012362,CCL
2016-08-17,46.51,47.01,46.233,46.99,3467874,CCL
2016-08-18,46.86,46.9,46.335,46.77,3709434,CCL
2016-08-19,46.45,46.7,46.08,46.63,3132476,CCL
2016-08-22,46.54,46.95,46.31,46.91,3481940,CCL
2016-08-23,47.2,47.98,47.155,47.8,5136542,CCL
2016-08-24,47.47,47.68,47.235,47.29,5564640,CCL
2016-08-25,46.93,47.31,46.86,47.19,2753787,CCL
2016-08-26,47.3,47.665,46.9,47.1,5077004,CCL
2016-08-29,47.08,47.43,47.0,47.18,2366147,CCL
2016-08-30,47.05,47.455,47.05,47.41,2694391,CCL
2016-08-31,47.22,47.92,47.19,47.8,5859236,CCL
2016-09-01,48.05,48.7,48.01,48.7,4118454,CCL
2016-09-02,46.69,47.15,46.08,46.39,12104306,CCL
2016-09-06,45.88,46.27,45.7,45.87,5301429,CCL
2016-09-07,45.6,45.85,45.22,45.3,5082978,CCL
2016-09-08,45.19,45.45,44.75,44.86,6043101,CCL
2016-09-09,44.75,44.85,44.32,44.37,4629780,CCL
2016-09-12,44.15,45.37,44.11,45.22,3509985,CCL
2016-09-13,45.62,45.88,45.02,45.63,9740713,CCL
2016-09-14,45.67,46.39,45.29,46.23,6272678,CCL
2016-09-15,46.22,46.63,46.1,46.47,6366914,CCL
2016-09-16,46.48,46.64,45.99,46.25,7241229,CCL
2016-09-19,46.38,46.63,45.64,45.9,4709323,CCL
2016-09-20,46.1,46.54,45.93,46.19,4927654,CCL
2016-09-21,46.3,46.35,45.4636,45.82,4510931,CCL
2016-09-22,46.19,46.87,46.19,46.84,4370250,CCL
2016-09-23,46.53,47.54,46.37,47.26,8279882,CCL
2016-09-26,47.96,48.25,45.8,46.47,10295593,CCL
2016-09-27,47.28,48.548,47.25,48.35,7849792,CCL
2016-09-28,48.59,48.84,48.07,48.78,6649072,CCL
2016-09-29,48.5,48.75,48.1,48.26,4540751,CCL
2016-09-30,48.55,49.23,48.46,48.82,4481452,CCL
2016-10-03,48.74,49.485,48.74,49.13,4338467,CCL
2016-10-04,49.31,49.64,49.02,49.19,4205755,CCL
2016-10-05,48.88,49.05,48.61,48.77,4068248,CCL
2016-10-06,48.7,49.145,48.69,48.83,3813043,CCL
2016-10-07,48.26,48.6,47.74,47.75,5033252,CCL
2016-10-10,47.54,47.9,47.48,47.51,3202665,CCL
2016-10-11,47.51,47.73,46.65,46.85,3515733,CCL
2016-10-12,46.45,47.01,46.23,46.7,4540079,CCL
2016-10-13,46.4,46.91,46.23,46.79,3698984,CCL
2016-10-14,46.839,46.99,46.11,46.15,4007490,CCL
2016-10-17,46.23,46.51,45.9153,46.11,2997331,CCL
2016-10-18,46.64,46.99,46.505,46.52,2587778,CCL
2016-10-19,46.28,46.63,46.05,46.62,2535589,CCL
2016-10-20,46.5,47.255,46.425,47.2,4194060,CCL
2016-10-21,46.82,46.88,46.43,46.71,2850823,CCL
2016-10-24,46.64,47.13,46.59,47.0,3293115,CCL
2016-10-25,46.78,47.0601,46.71,46.92,2823492,CCL
2016-10-26,46.55,47.17,46.53,47.15,3221003,CCL
2016-10-27,47.06,47.11,46.1101,46.53,4670403,CCL
2016-10-28,47.48,48.86,47.06,48.45,5915030,CCL
2016-10-31,48.65,49.26,48.33,49.1,4371294,CCL
2016-11-01,49.09,49.29,47.93,48.42,3648126,CCL
2016-11-02,48.47,48.82,48.16,48.27,2304912,CCL
2016-11-03,48.68,48.88,48.135,48.32,2797553,CCL
2016-11-04,48.15,48.655,47.995,48.04,1644917,CCL
2016-11-07,48.57,49.03,48.36,48.99,2428604,CCL
2016-11-08,48.81,49.975,48.73,49.82,2519486,CCL
2016-11-09,48.94,49.555,48.44,49.36,4594336,CCL
2016-11-10,49.36,50.225,49.13,49.92,4968123,CCL
2016-11-11,49.72,50.16,49.5,49.82,3722799,CCL
2016-11-14,49.59,50.97,49.5001,50.78,5583686,CCL
2016-11-15,51.0,51.0,50.4,50.97,2512739,CCL
2016-11-16,50.48,50.97,50.04,50.94,3681718,CCL
2016-11-17,50.94,51.65,50.86,51.5,3088744,CCL
2016-11-18,51.14,51.64,51.03,51.5,2278694,CCL
2016-11-21,51.46,51.63,51.12,51.26,3345230,CCL
2016-11-22,51.02,51.86,50.9,51.77,3732860,CCL
2016-11-23,52.02,52.43,51.73,52.3,3324223,CCL
2016-11-25,52.25,52.59,51.9,52.55,1498895,CCL
2016-11-28,52.09,52.27,51.59,52.06,2338277,CCL
2016-11-29,52.35,53.27,52.2,53.22,4152852,CCL
2016-11-30,52.39,52.42,51.29,51.41,5548491,CCL
2016-12-01,50.85,51.11,49.73,49.88,5822320,CCL
2016-12-02,50.02,50.63,49.84,50.4,5594701,CCL
2016-12-05,51.32,52.39,51.19,51.63,3800482,CCL
2016-12-06,51.96,52.69,51.83,52.58,3510807,CCL
2016-12-07,52.15,53.29,52.1,53.16,3853758,CCL
2016-12-08,53.01,53.37,52.78,52.92,4104130,CCL
2016-12-09,52.79,53.4,52.78,53.34,3136056,CCL
2016-12-12,52.48,52.54,51.68,52.13,3895887,CCL
2016-12-13,52.39,52.68,52.05,52.15,5387712,CCL
2016-12-14,52.55,53.0,52.295,52.41,3522275,CCL
2016-12-15,52.76,53.67,51.95,52.96,6992945,CCL
2016-12-16,52.45,52.53,51.4,51.5,6323710,CCL
2016-12-19,50.9,51.605,50.77,51.32,5040569,CCL
2016-12-20,51.76,53.115,51.38,52.49,6363612,CCL
2016-12-21,52.27,53.25,52.07,53.09,4565565,CCL
2016-12-22,52.99,53.1614,52.08,52.41,2693191,CCL
2016-12-23,52.63,53.12,52.35,53.03,2351836,CCL
2016-12-27,53.0,53.41,52.64,52.64,1290504,CCL
2016-12-28,52.55,52.63,52.085,52.19,1965642,CCL
2016-12-29,52.34,52.46,51.97,51.99,1639974,CCL
2016-12-30,52.25,52.37,51.7,52.06,2323807,CCL
2017-01-03,52.23,52.52,51.74,52.14,3450973,CCL
2017-01-04,52.45,52.92,52.24,52.82,3169837,CCL
2017-01-05,53.05,53.99,52.82,53.71,4022336,CCL
2017-01-06,53.59,54.0636,53.14,53.65,3669575,CCL
2017-01-09,53.37,53.95,53.35,53.69,2413767,CCL
2017-01-10,53.9,54.87,53.78,54.25,4197139,CCL
2017-01-11,54.29,54.69,54.07,54.56,3234721,CCL
2017-01-12,54.22,54.3,53.25,53.64,3121418,CCL
2017-01-13,53.47,53.75,53.19,53.46,1940302,CCL
2017-01-17,53.48,53.48,52.745,53.09,2738192,CCL
2017-01-18,52.79,53.73,52.65,53.6,3185992,CCL
2017-01-19,53.6,54.14,53.42,53.45,2163300,CCL
2017-01-20,53.53,53.95,53.025,53.3,2666166,CCL
2017-01-23,53.33,53.82,53.03,53.77,2381144,CCL
2017-01-24,53.72,54.705,53.66,54.53,2532776,CCL
2017-01-25,54.7,55.885,54.65,55.83,5113236,CCL
2017-01-26,56.81,57.79,56.45,56.93,5702299,CCL
2017-01-27,56.94,56.98,56.11,56.29,2926772,CCL
2017-01-30,56.0,56.14,55.52,55.64,3278992,CCL
2017-01-31,55.64,55.64,54.75,55.38,2966081,CCL
2017-02-01,55.27,55.7,55.025,55.47,1952068,CCL
2017-02-02,55.45,55.46,55.075,55.31,1514367,CCL
2017-02-03,55.42,55.72,55.21,55.28,1573611,CCL
2017-02-06,55.08,55.575,55.02,55.5,1466935,CCL
2017-02-07,55.56,55.64,55.19,55.45,1550046,CCL
2017-02-08,55.7,55.78,55.35,55.59,1723996,CCL
2017-02-09,55.47,56.48,55.45,56.31,3283833,CCL
2017-02-10,56.02,56.33,55.88,56.25,2610317,CCL
2017-02-13,56.63,56.93,56.43,56.46,2688057,CCL
2017-02-14,56.53,56.64,56.28,56.37,2755528,CCL
2017-02-15,56.03,56.53,55.61,56.48,3190217,CCL
2017-02-16,56.34,56.46,55.7,56.03,2674492,CCL
2017-02-17,55.76,55.8,55.21,55.4,3954074,CCL
2017-02-21,55.53,56.07,55.23,55.89,2780345,CCL
2017-02-22,55.37,55.72,54.75,55.5,3625237,CCL
2017-02-23,56.62,56.88,55.85,55.92,4377147,CCL
2017-02-24,55.89,56.12,55.59,56.03,3586664,CCL
2017-02-27,56.11,56.13,55.711,56.05,3478132,CCL
2017-02-28,56.22,56.4075,55.93,55.95,2542491,CCL
2017-03-01,56.51,56.715,56.18,56.5,2682810,CCL
2017-03-02,56.54,56.67,56.09,56.57,1852711,CCL
2017-03-03,56.26,56.31,55.52,55.72,3252961,CCL
2017-03-06,55.6,55.87,55.07,55.74,2754501,CCL
2017-03-07,55.65,55.76,55.33,55.53,2172016,CCL
2017-03-08,55.78,55.8825,55.49,55.53,2345141,CCL
2017-03-09,55.78,56.25,55.69,56.2,2492952,CCL
2017-03-10,56.64,57.46,56.61,57.21,3720515,CCL
2017-03-13,57.36,57.42,57.06,57.11,2362650,CCL
2017-03-14,57.06,57.3,56.73,56.99,2322380,CCL
2017-03-15,57.05,57.54,56.9,57.37,2389165,CCL
2017-03-16,57.27,57.59,57.18,57.54,2170733,CCL
2017-03-17,57.75,57.96,57.58,57.64,3796630,CCL
2017-03-20,57.76,57.85,57.55,57.76,1937734,CCL
2017-03-21,58.37,58.76,57.69,57.79,4017256,CCL
2017-03-22,57.58,58.435,57.09,58.29,5536709,CCL
2017-03-23,58.47,58.95,58.43,58.52,3638884,CCL
2017-03-24,58.82,59.12,58.39,58.6,4531752,CCL
2017-03-27,58.47,58.94,58.06,58.87,4375976,CCL
2017-03-28,59.88,60.24,59.0,59.26,7319787,CCL
2017-03-29,59.09,59.37,58.545,58.96,4112245,CCL
2017-03-30,59.37,59.4,59.05,59.29,4780667,CCL
2017-03-31,59.17,59.27,58.865,58.91,3435229,CCL
2017-04-03,59.0,59.05,58.42,58.72,4372531,CCL
2017-04-04,58.86,59.06,58.405,58.64,4480338,CCL
2017-04-05,58.7,59.19,58.34,58.8,3356317,CCL
2017-04-06,58.63,59.36,58.29,59.06,3553208,CCL
2017-04-07,58.96,59.185,58.55,58.61,4726445,CCL
2017-04-10,58.8,58.99,58.29,58.44,2888376,CCL
2017-04-11,58.75,58.84,57.53,57.78,4076237,CCL
2017-04-12,58.23,58.27,57.47,57.73,3901458,CCL
2017-04-13,57.77,58.34,57.425,57.47,3200257,CCL
2017-04-17,57.71,58.5,57.39,58.46,2982082,CCL
2017-04-18,58.58,58.66,57.97,58.37,4371522,CCL
2017-04-19,58.83,59.05,58.44,58.68,3141113,CCL
2017-04-20,59.06,59.48,58.92,59.21,2943172,CCL
2017-04-21,59.14,59.43,58.805,58.96,2193128,CCL
2017-04-24,59.91,60.05,59.44,59.62,3183942,CCL
2017-04-25,60.0,60.27,59.925,60.03,2540609,CCL
2017-04-26,60.19,60.69,60.125,60.55,3668410,CCL
2017-04-27,60.9,61.265,60.87,60.98,3274832,CCL
2017-04-28,61.61,62.5,61.44,61.77,4847138,CCL
2017-05-01,61.78,63.15,61.59,62.55,3479782,CCL
2017-05-02,62.55,62.86,62.27,62.7,2880182,CCL
2017-05-03,62.7,62.8,62.4,62.64,2258681,CCL
2017-05-04,63.12,63.41,62.885,62.97,3110147,CCL
2017-05-05,63.29,63.38,62.84,63.02,2236053,CCL
2017-05-08,62.97,63.15,62.63,62.73,2194182,CCL
2017-05-09,62.97,63.24,62.84,63.22,2677625,CCL
2017-05-10,62.92,63.03,62.04,62.14,4573900,CCL
2017-05-11,61.92,62.16,61.64,61.99,2365493,CCL
2017-05-12,61.88,61.88,61.05,61.19,2813074,CCL
2017-05-15,61.03,61.11,60.74,60.91,2735639,CCL
2017-05-16,61.19,61.58,60.9901,61.2,3172267,CCL
2017-05-17,61.0,61.15,59.68,59.75,3349492,CCL
2017-05-18,60.61,61.49,60.27,61.04,3207053,CCL
2017-05-19,61.58,61.82,61.07,61.5,2883417,CCL
2017-05-22,61.85,62.24,61.72,62.05,2067889,CCL
2017-05-23,62.09,62.14,61.63,61.92,2135057,CCL
2017-05-24,61.94,62.08,61.66,62.02,2475363,CCL
2017-05-25,62.52,63.055,62.49,62.77,2383759,CCL
2017-05-26,62.87,63.45,62.83,63.36,1881824,CCL
2017-05-30,63.27,64.05,63.25,63.74,2219405,CCL
2017-05-31,63.94,64.33,63.64,64.07,3414115,CCL
2017-06-01,64.31,65.5,64.19,65.4,3578982,CCL
2017-06-02,65.9,66.4799,65.395,65.47,5235110,CCL
2017-06-05,65.19,65.28,64.81,65.06,3056655,CCL
2017-06-06,64.9,64.97,64.31,64.33,3087887,CCL
2017-06-07,64.87,64.87,64.18,64.3,5103740,CCL
2017-06-08,64.35,64.62,64.06,64.33,3233958,CCL
2017-06-09,64.2,64.24,62.78,63.34,3200126,CCL
2017-06-12,63.27,63.59,62.67,63.59,3069548,CCL
2017-06-13,64.0,64.51,63.87,64.06,2469202,CCL
2017-06-14,64.81,65.29,64.46,64.76,3613704,CCL
2017-06-15,64.29,65.52,64.07,65.5,2699533,CCL
2017-06-16,65.45,65.67,65.095,65.64,3838000,CCL
2017-06-19,65.95,66.37,65.68,66.32,2846330,CCL
2017-06-20,66.32,66.44,65.59,65.7,2394471,CCL
2017-06-21,65.98,66.62,65.895,66.43,3518077,CCL
2017-06-22,66.12,67.3,65.66,65.69,6039076,CCL
2017-06-23,65.85,66.56,65.8,66.45,4000199,CCL
2017-06-26,66.52,67.0601,65.97,66.0,3372845,CCL
2017-06-27,65.9,66.07,65.02,65.05,3014714,CCL
2017-06-28,65.78,66.305,65.78,66.1,2577700,CCL
2017-06-29,66.03,66.1,65.0,65.15,2776335,CCL
2017-06-30,65.71,65.99,65.45,65.57,2599269,CCL
2017-07-03,65.65,66.34,65.24,65.25,1773373,CCL
2017-07-05,65.59,66.7099,65.53,66.54,2514062,CCL
2017-07-06,65.68,66.03,65.22,65.48,2946613,CCL
2017-07-07,65.77,66.48,65.63,65.83,3252235,CCL
2017-07-10,65.81,66.01,65.73,65.84,2104185,CCL
2017-07-11,65.5,65.82,65.07,65.75,2815664,CCL
2017-07-12,66.1,66.3,65.92,65.97,1820577,CCL
2017-07-13,65.98,66.4,65.9,66.17,2435943,CCL
2017-07-14,66.1,66.15,65.57,65.75,1950316,CCL
2017-07-17,66.06,67.185,65.74,67.02,2841590,CCL
2017-07-18,66.83,67.25,66.5,66.75,3059154,CCL
2017-07-19,66.89,67.1,66.6,66.77,2216295,CCL
2017-07-20,66.98,67.795,66.95,67.58,2441618,CCL
2017-07-21,67.21,67.56,66.94,67.0,2755769,CCL
2017-07-24,67.13,67.35,66.91,66.99,2208841,CCL
2017-07-25,67.62,67.8,67.08,67.15,2274410,CCL
2017-07-26,67.26,67.27,66.47,66.7,2779035,CCL
2017-07-27,67.35,67.4,65.91,66.34,3817702,CCL
2017-07-28,66.27,66.64,66.05,66.4,2034431,CCL
2017-07-31,66.95,67.53,66.63,66.78,3637310,CCL
2017-08-01,67.5,68.27,67.42,67.81,2701681,CCL
2017-08-02,67.91,68.0,67.06,67.5,3637392,CCL
2017-08-03,67.11,68.02,67.11,67.42,3225378,CCL
2017-08-04,67.5,68.27,67.42,67.81,2701681,CCL
2017-08-07,68.03,68.12,67.69,68.0,2126374,CCL
2017-08-08,68.05,68.87,67.93,68.03,3545430,CCL
2017-08-09,67.85,68.54,67.7,68.16,4229864,CCL
2017-08-10,68.001,68.06,67.34,67.38,3741076,CCL
2017-08-11,67.59,67.7,67.095,67.48,3320388,CCL
2017-08-14,68.25,68.48,67.96,68.03,2870125,CCL
2017-08-15,68.56,69.235,68.51,68.71,2871926,CCL
2017-08-16,68.9,69.155,68.52,68.87,2279573,CCL
2017-08-17,68.81,68.82,67.44,67.51,2748183,CCL
2017-08-18,67.59,67.905,67.2,67.46,2797224,CCL
2017-08-21,67.67,68.585,67.52,68.5,2442598,CCL
2017-08-22,68.38,68.69,67.95,68.29,2501011,CCL
2017-08-23,67.74,68.045,67.67,67.72,1888016,CCL
2017-08-24,68.14,68.425,67.905,68.18,1682596,CCL
2017-08-25,68.25,68.575,68.02,68.17,1730940,CCL
2017-08-28,68.17,68.615,68.17,68.55,1713866,CCL
2017-08-29,67.79,68.21,67.5,68.11,1978559,CCL
2017-08-30,68.17,68.665,68.17,68.54,1411753,CCL
2017-08-31,68.89,69.55,68.81,69.48,3059965,CCL
2017-09-01,69.82,69.89,69.03,69.13,1683213,CCL
2017-09-05,68.77,68.88,65.95,66.97,7022962,CCL
2017-09-06,66.41,67.37,66.25,66.96,3573733,CCL
2017-09-07,66.97,67.19,65.6,65.66,4908300,CCL
2017-09-08,65.75,66.05,65.07,65.57,6086931,CCL
2017-09-11,66.93,68.03,66.8,67.65,6671226,CCL
2017-09-12,67.82,68.18,67.63,68.18,2634985,CCL
2017-09-13,67.91,68.45,67.841,68.42,2302849,CCL
2017-09-14,67.9,69.08,67.85,68.74,3187373,CCL
2017-09-15,67.27,67.34,65.08,65.94,10390474,CCL
2017-09-18,65.5,66.09,64.93,65.19,4926232,CCL
2017-09-19,65.2,65.56,64.64,65.22,3909035,CCL
2017-09-20,65.24,65.31,63.94,64.48,3798102,CCL
2017-09-21,64.67,64.94,64.2,64.45,3983639,CCL
2017-09-22,64.5,64.635,63.86,64.33,3513512,CCL
2017-09-25,63.81,64.38,63.08,63.5,5020397,CCL
2017-09-26,64.96,66.25,64.78,65.32,6144255,CCL
2017-09-27,65.3,65.68,63.55,63.68,3948168,CCL
2017-09-28,63.12,64.4,63.01,64.37,4009007,CCL
2017-09-29,64.34,64.78,63.77,64.57,3477523,CCL
2017-10-02,64.06,64.55,63.91,64.43,3339281,CCL
2017-10-03,64.21,64.6,63.9,64.1,4082370,CCL
2017-10-04,64.5,65.42,64.45,65.19,4010957,CCL
2017-10-05,64.96,66.17,64.92,65.91,4504393,CCL
2017-10-06,65.92,66.16,65.1925,65.63,3411448,CCL
2017-10-09,65.61,66.48,65.38,66.45,3157101,CCL
2017-10-10,66.64,67.38,66.5614,67.08,3571514,CCL
2017-10-11,67.13,67.42,66.92,67.2,2879771,CCL
2017-10-12,66.97,67.44,66.78,66.86,2727898,CCL
2017-10-13,67.38,68.02,67.0,67.94,2998032,CCL
2017-10-16,67.64,68.32,67.3,68.24,2552002,CCL
2017-10-17,67.83,68.5,67.82,68.13,1877900,CCL
2017-10-18,68.16,68.16,67.05,67.46,2605676,CCL
2017-10-19,67.33,67.3821,65.64,65.79,4742765,CCL
2017-10-20,66.29,66.67,65.71,65.88,2640156,CCL
2017-10-23,65.8,66.23,65.56,66.1,2142904,CCL
2017-10-24,66.25,66.42,65.93,66.42,2258040,CCL
2017-10-25,66.41,66.67,65.72,65.86,2263185,CCL
2017-10-26,66.24,66.875,66.24,66.6,2149513,CCL
2017-10-27,66.5,67.72,66.02,67.21,2741526,CCL
2017-10-30,67.21,67.33,65.985,66.02,2255651,CCL
2017-10-31,66.16,66.8,66.06,66.39,2589153,CCL
2017-11-01,66.58,66.66,64.145,64.57,5136625,CCL
2017-11-02,64.57,65.677,64.18,65.2,5120067,CCL
2017-11-03,65.33,65.64,65.21,65.43,1719060,CCL
2017-11-06,65.37,66.4,65.37,65.67,3233243,CCL
2017-11-07,66.87,67.81,66.0,66.38,3575321,CCL
2017-11-08,65.89,66.06,65.16,65.93,2530413,CCL
2017-11-09,65.67,66.46,65.59,66.18,2708644,CCL
2017-11-10,65.79,66.05,63.6,64.66,4345186,CCL
2017-11-13,64.46,66.02,64.45,65.98,2554543,CCL
2017-11-14,65.93,66.325,65.22,66.02,2399050,CCL
2017-11-15,65.89,66.18,65.415,65.78,2246742,CCL
2017-11-16,66.02,66.28,65.68,65.82,2126398,CCL
2017-11-17,65.79,66.31,65.61,66.22,1839217,CCL
2017-11-20,66.29,66.48,65.9,66.13,1626440,CCL
2017-11-21,66.75,67.31,66.4,67.0,2307556,CCL
2017-11-22,66.7,66.99,66.46,66.79,1658676,CCL
2017-11-24,66.67,66.83,66.35,66.71,1069720,CCL
2017-11-27,66.76,67.17,66.08,66.16,3278300,CCL
2017-11-28,66.37,67.05,66.04,66.51,2521269,CCL
2017-11-29,66.51,66.6322,65.47,65.7,3872851,CCL
2017-11-30,65.42,65.99,64.3,65.64,5269906,CCL
2017-12-01,65.32,66.09,64.89,66.0,3611871,CCL
2017-12-04,67.08,67.88,66.95,67.25,4100508,CCL
2017-12-05,67.03,67.11,65.77,65.94,2798952,CCL
2017-12-06,66.38,66.575,65.66,66.06,3002853,CCL
2017-12-07,66.03,66.43,65.87,66.18,2314853,CCL
2017-12-08,66.32,67.12,66.32,66.91,1753460,CCL
2017-12-11,66.76,67.09,66.67,67.03,2215985,CCL
2017-12-12,66.48,66.88,66.15,66.55,2706934,CCL
2017-12-13,66.35,66.76,65.36,65.41,3275124,CCL
2017-12-14,65.32,65.77,65.09,65.18,2924160,CCL
2017-12-15,64.88,66.195,64.67,65.95,5507234,CCL
2017-12-18,66.38,67.15,66.185,66.6,4916933,CCL
2017-12-19,67.46,68.74,67.0756,68.13,6814472,CCL
2017-12-20,68.42,69.17,67.66,67.7,3206979,CCL
2017-12-21,67.52,67.59,66.04,66.34,3719157,CCL
2017-12-22,66.78,66.9,66.11,66.35,1816866,CCL
2017-12-26,66.38,66.57,65.625,65.69,1438924,CCL
2017-12-27,66.16,66.765,66.02,66.76,2225525,CCL
2017-12-28,66.93,67.0,66.26,66.48,1996996,CCL
2017-12-29,66.9,66.9,66.35,66.37,1877017,CCL
2018-01-02,67.22,67.26,66.6,66.75,2784023,CCL
2018-01-03,66.74,67.13,66.06,66.9,2808203,CCL
2018-01-04,66.9,67.11,66.46,66.85,3050324,CCL
2018-01-05,67.0,67.1199,66.2,66.3,3793549,CCL
2018-01-08,66.22,66.3,65.95,66.05,2027088,CCL
2018-01-09,67.13,68.02,66.88,67.63,3470382,CCL
2018-01-10,68.19,68.88,67.87,67.95,3300864,CCL
2018-01-11,68.83,69.14,68.15,68.8,2632409,CCL
2018-01-12,68.98,69.72,68.81,69.69,3243963,CCL
2018-01-16,69.4,69.73,68.21,68.52,3664020,CCL
2018-01-17,68.56,69.6,68.44,69.45,3299540,CCL
2018-01-18,69.56,69.64,68.85,69.02,2491022,CCL
2018-01-19,69.33,69.52,68.33,68.56,4097353,CCL
2018-01-22,68.59,68.9,68.05,68.86,3752559,CCL
2018-01-23,68.73,69.58,68.43,68.51,4189863,CCL
2018-01-24,69.38,71.49,68.9,71.17,6755825,CCL
2018-01-25,71.17,71.33,70.38,70.76,2863815,CCL
2018-01-26,71.01,71.665,70.71,71.65,2811762,CCL
2018-01-29,71.44,72.1,71.215,71.94,3510202,CCL
2018-01-30,71.65,72.7,71.63,71.79,3495956,CCL
2018-01-31,71.81,72.17,71.44,71.61,3634628,CCL
2018-02-01,71.93,72.29,70.93,71.11,2658066,CCL
2018-02-02,71.0,71.49,69.75,69.95,2577684,CCL
2018-02-05,69.72,70.47,67.92,68.04,3518195,CCL
2018-02-06,67.43,69.45,66.77,69.27,4476034,CCL
2018-02-07,68.61,69.954,68.38,69.12,3122572,CCL
2013-02-08,13.96,14.16,13.9,14.16,1716539,CDNS
2013-02-11,14.1799,14.27,14.09,14.22,3221848,CDNS
2013-02-12,14.18,14.5,14.16,14.36,3306773,CDNS
2013-02-13,14.35,14.4,14.14,14.25,2253042,CDNS
2013-02-14,14.21,14.33,14.17,14.2,1382265,CDNS
2013-02-15,14.23,14.31,14.17,14.27,2511649,CDNS
2013-02-19,14.23,14.32,14.14,14.25,2447680,CDNS
2013-02-20,14.19,14.23,14.02,14.13,2683840,CDNS
2013-02-21,14.14,14.44,14.13,14.23,4932538,CDNS
2013-02-22,14.27,14.42,14.23,14.36,1574366,CDNS
2013-02-25,14.42,14.54,14.18,14.19,2041541,CDNS
2013-02-26,14.19,14.23,13.92,14.01,4283917,CDNS
2013-02-27,13.99,14.34,13.95,14.2,3954419,CDNS
2013-02-28,14.2,14.23,14.1,14.16,3911462,CDNS
2013-03-01,14.04,14.07,13.61,13.94,6134015,CDNS
2013-03-04,13.92,14.31,13.89,14.31,3797175,CDNS
2013-03-05,14.39,14.66,14.36,14.64,4441630,CDNS
2013-03-06,14.65,14.81,14.64,14.7,2875351,CDNS
2013-03-07,14.67,14.7,14.53,14.56,6813296,CDNS
2013-03-08,14.67,14.67,14.32,14.48,4162726,CDNS
2013-03-11,14.48,14.62,14.34,14.58,3096476,CDNS
2013-03-12,14.09,14.24,13.86,14.05,8682274,CDNS
2013-03-13,14.04,14.14,13.955,14.1,2938286,CDNS
2013-03-14,14.1,14.2,14.02,14.095,2532685,CDNS
2013-03-15,14.09,14.11,13.85,13.92,2534200,CDNS
2013-03-18,13.69,13.84,12.57,13.6,4805999,CDNS
2013-03-19,13.61,13.625,13.23,13.37,5422599,CDNS
2013-03-20,13.47,13.56,13.32,13.39,2530240,CDNS
2013-03-21,13.29,13.41,13.22,13.361,2147300,CDNS
2013-03-22,13.36,13.46,13.15,13.32,2613230,CDNS
2013-03-25,13.39,13.715,13.24,13.64,6089964,CDNS
2013-03-26,13.68,13.75,13.55,13.74,2823687,CDNS
2013-03-27,13.68,13.91,13.63,13.81,2797670,CDNS
2013-03-28,13.84,13.93,13.78,13.93,1554335,CDNS
2013-04-01,13.96,13.96,13.59,13.62,2413467,CDNS
2013-04-02,13.66,13.8,13.54,13.56,1150282,CDNS
2013-04-03,13.56,13.6,13.222,13.24,2534552,CDNS
2013-04-04,13.27,13.47,13.18,13.42,1861718,CDNS
2013-04-05,13.27,13.3,13.115,13.27,2381332,CDNS
2013-04-08,13.26,13.32,13.17,13.31,1367835,CDNS
2013-04-09,13.3,13.38,13.1887,13.32,1687039,CDNS
2013-04-10,13.31,13.53,13.31,13.509,1286080,CDNS
2013-04-11,13.47,13.5,13.3,13.33,2093335,CDNS
2013-04-12,13.33,13.4,13.2,13.36,1236504,CDNS
2013-04-15,13.33,13.33,13.01,13.1,5996579,CDNS
2013-04-16,13.18,13.21,12.96,12.98,3743443,CDNS
2013-04-17,12.96,12.96,12.59,12.66,4015336,CDNS
2013-04-18,12.7,12.7,12.51,12.54,2056019,CDNS
2013-04-19,12.58,12.59,12.36,12.4,1498958,CDNS
2013-04-22,12.43,12.6,12.33,12.56,1779091,CDNS
2013-04-23,12.6,12.74,12.52,12.67,1219215,CDNS
2013-04-24,12.65,12.76,12.53,12.72,3418725,CDNS
2013-04-25,12.86,13.82,12.85,13.72,11329088,CDNS
2013-04-26,13.75,13.86,13.6,13.65,2838941,CDNS
2013-04-29,13.73,13.89,13.569,13.84,2344147,CDNS
2013-04-30,13.8,13.91,13.67,13.8,2241153,CDNS
2013-05-01,13.82,14.01,13.71,13.72,2224688,CDNS
2013-05-02,13.71,13.88,13.7,13.82,1381486,CDNS
2013-05-03,13.92,14.025,13.89,13.89,1168574,CDNS
2013-05-06,13.86,13.91,13.73,13.84,2335899,CDNS
2013-05-07,13.85,13.94,13.79,13.89,2634185,CDNS
2013-05-08,13.84,13.93,13.8,13.9,1334126,CDNS
2013-05-09,13.87,13.93,13.79,13.8,1191187,CDNS
2013-05-10,13.84,13.98,13.81,13.94,1190460,CDNS
2013-05-13,14.14,14.15,13.95,13.99,2025066,CDNS
2013-05-14,14.02,14.19,13.97,14.09,1435824,CDNS
2013-05-15,14.08,14.26,14.03,14.15,1654462,CDNS
2013-05-16,14.14,14.43,14.14,14.36,3153658,CDNS
2013-05-17,14.37,14.55,14.35,14.54,1943334,CDNS
2013-05-20,14.5,14.66,14.47,14.6,2258703,CDNS
2013-05-21,14.59,14.81,14.58,14.72,3032811,CDNS
2013-05-22,14.69,14.99,14.59,14.64,7430884,CDNS
2013-05-23,14.57,14.73,14.5,14.71,2703029,CDNS
2013-05-24,14.68,14.7,14.46,14.69,2202579,CDNS
2013-05-28,14.76,14.99,14.76,14.85,3817650,CDNS
2013-05-29,14.76,14.94,14.68,14.87,2995751,CDNS
2013-05-30,14.75,15.18,14.75,15.15,3097235,CDNS
2013-05-31,15.08,15.32,15.02,15.13,2902530,CDNS
2013-06-03,15.25,15.25,14.88,15.15,2969448,CDNS
2013-06-04,15.18,15.27,14.84,14.99,3187916,CDNS
2013-06-05,15.02,15.11,14.78,14.82,1811756,CDNS
2013-06-06,14.84,14.98,14.785,14.93,2014787,CDNS
2013-06-07,15.09,15.23,14.9915,15.17,2195165,CDNS
2013-06-10,15.3,15.32,15.02,15.05,2148367,CDNS
2013-06-11,14.91,14.95,14.74,14.77,1792825,CDNS
2013-06-12,14.8,14.86,14.66,14.74,1825173,CDNS
2013-06-13,14.71,14.93,14.6,14.88,1613926,CDNS
2013-06-14,14.91,14.95,14.8,14.8,999816,CDNS
2013-06-17,14.91,15.085,14.87,15.05,1617191,CDNS
2013-06-18,15.09,15.16,14.97,15.02,1827494,CDNS
2013-06-19,15.01,15.02,14.81,14.83,1745026,CDNS
2013-06-20,14.77,14.79,14.345,14.4,2164769,CDNS
2013-06-21,14.44,14.44,14.115,14.365,3991566,CDNS
2013-06-24,14.27,14.35,14.092,14.22,1875797,CDNS
2013-06-25,14.29,14.34,14.08,14.26,4025012,CDNS
2013-06-26,14.36,14.5,14.28,14.41,1967244,CDNS
2013-06-27,14.48,14.63,14.41,14.6,1184346,CDNS
2013-06-28,14.54,14.6,14.43,14.48,2098521,CDNS
2013-07-01,14.6,14.69,14.51,14.61,1166975,CDNS
2013-07-02,14.63,14.76,14.51,14.57,1398951,CDNS
2013-07-03,14.52,14.68,14.51,14.59,1035806,CDNS
2013-07-05,14.62,15.14,14.61,15.11,2755791,CDNS
2013-07-08,15.11,15.2,15.01,15.06,2432562,CDNS
2013-07-09,15.15,15.22,15.02,15.17,1207094,CDNS
2013-07-10,15.13,15.33,15.13,15.27,2798118,CDNS
2013-07-11,15.45,15.515,15.31,15.48,1972082,CDNS
2013-07-12,15.52,15.7,15.46,15.62,2956466,CDNS
2013-07-15,15.68,15.79,15.53,15.75,2002330,CDNS
2013-07-16,15.75,15.82,15.66,15.72,1008059,CDNS
2013-07-17,15.74,15.79,15.66,15.7,4980061,CDNS
2013-07-18,15.68,15.96,15.645,15.75,2502574,CDNS
2013-07-19,15.61,15.83,15.59,15.77,3769673,CDNS
2013-07-22,15.8,15.86,15.64,15.65,2488596,CDNS
2013-07-23,15.73,15.81,15.5,15.58,2052326,CDNS
2013-07-24,15.61,15.61,15.2575,15.4,3339122,CDNS
2013-07-25,15.46,15.46,14.72,14.88,7239268,CDNS
2013-07-26,14.89,14.89,14.39,14.48,9619129,CDNS
2013-07-29,14.41,14.48,14.31,14.34,2523279,CDNS
2013-07-30,14.36,14.49,14.16,14.44,4563089,CDNS
2013-07-31,14.5,14.71,14.49,14.58,3127209,CDNS
2013-08-01,14.69,15.06,14.65,14.96,4713023,CDNS
2013-08-02,15.0,15.0,14.81,14.94,1923929,CDNS
2013-08-05,14.83,14.93,14.67,14.78,2068250,CDNS
2013-08-06,14.78,14.81,14.405,14.5,2325359,CDNS
2013-08-07,14.49,14.51,14.25,14.4,2273885,CDNS
2013-08-08,14.45,14.46,14.182,14.42,3356538,CDNS
2013-08-09,14.42,14.47,14.18,14.23,2532666,CDNS
2013-08-12,14.16,14.33,14.04,14.26,5789607,CDNS
2013-08-13,14.21,14.33,14.14,14.21,2375971,CDNS
2013-08-14,14.2,14.44,14.02,14.42,5769377,CDNS
2013-08-15,14.38,14.47,14.18,14.42,9739441,CDNS
2013-08-16,14.35,14.55,14.33,14.37,4779959,CDNS
2013-08-19,14.29,14.57,14.26,14.3,4696623,CDNS
2013-08-20,14.28,14.39,14.22,14.3,3975485,CDNS
2013-08-21,14.28,14.28,14.0,14.0,3209010,CDNS
2013-08-22,14.06,14.17,13.88,14.1,1434596,CDNS
2013-08-23,14.13,14.13,13.93,14.06,3488862,CDNS
2013-08-26,14.05,14.15,13.97,14.0,8243705,CDNS
2013-08-27,13.94,13.97,13.61,13.69,2791632,CDNS
2013-08-28,13.7,13.76,13.55,13.56,2152168,CDNS
2013-08-29,13.58,13.73,13.55,13.67,1754388,CDNS
2013-08-30,13.68,13.68,13.42,13.47,3717890,CDNS
2013-09-03,13.56,13.64,13.13,13.27,4398584,CDNS
2013-09-04,13.29,13.47,13.2,13.42,5492160,CDNS
2013-09-05,13.45,13.56,13.38,13.46,2047900,CDNS
2013-09-06,13.52,13.52,13.23,13.27,4702917,CDNS
2013-09-09,13.33,13.49,13.24,13.365,3410972,CDNS
2013-09-10,13.41,13.56,13.36,13.51,2305353,CDNS
2013-09-11,13.48,13.55,13.41,13.5,2089887,CDNS
2013-09-12,13.61,13.93,13.59,13.88,5062182,CDNS
2013-09-13,13.92,13.97,13.74,13.79,2493334,CDNS
2013-09-16,13.95,13.975,13.61,13.69,3147162,CDNS
2013-09-17,13.66,14.07,13.65,14.0,2945796,CDNS
2013-09-18,14.04,14.075,13.87,14.07,3015013,CDNS
2013-09-19,14.1,14.1,13.83,13.88,5478347,CDNS
2013-09-20,13.9,13.91,13.58,13.61,6420632,CDNS
2013-09-23,13.61,13.66,13.46,13.55,2480316,CDNS
2013-09-24,13.55,13.66,13.42,13.6,1935067,CDNS
2013-09-25,13.59,13.72,13.49,13.57,1843115,CDNS
2013-09-26,13.6,13.68,13.47,13.54,2070445,CDNS
2013-09-27,13.51,13.59,13.37,13.55,2341030,CDNS
2013-09-30,13.42,13.56,13.305,13.51,2404879,CDNS
2013-10-01,13.5,13.73,13.44,13.6,3648355,CDNS
2013-10-02,13.56,13.56,13.3,13.36,1340008,CDNS
2013-10-03,13.37,13.38,13.07,13.25,2898908,CDNS
2013-10-04,13.23,13.44,13.2014,13.4,1156193,CDNS
2013-10-07,13.32,13.42,13.19,13.19,2105363,CDNS
2013-10-08,13.2,13.23,12.9,13.03,3805598,CDNS
2013-10-09,13.05,13.47,13.01,13.325,4964288,CDNS
2013-10-10,13.39,13.745,13.2,13.68,3945540,CDNS
2013-10-11,13.69,14.06,13.62,14.05,4984521,CDNS
2013-10-14,13.95,14.3,13.9,14.29,3719989,CDNS
2013-10-15,14.29,14.29,13.95,14.1,3713547,CDNS
2013-10-16,14.17,14.32,14.12,14.25,4627702,CDNS
2013-10-17,14.22,14.445,14.12,14.42,3208859,CDNS
2013-10-18,14.44,14.5697,14.29,14.48,3913494,CDNS
2013-10-21,14.53,14.72,14.415,14.525,5148952,CDNS
2013-10-22,14.59,14.63,14.43,14.565,3866388,CDNS
2013-10-23,14.57,14.58,14.41,14.51,5120518,CDNS
2013-10-24,13.75,13.95,12.8,13.01,19911240,CDNS
2013-10-25,13.08,13.16,12.68,12.79,6551728,CDNS
2013-10-28,12.86,13.11,12.63,12.81,5943179,CDNS
2013-10-29,12.82,12.9,12.73,12.87,3208089,CDNS
2013-10-30,12.87,12.92,12.59,12.59,2742243,CDNS
2013-10-31,12.73,12.99,12.66,12.965,5184544,CDNS
2013-11-01,13.05,13.1,12.831,12.995,4460578,CDNS
2013-11-04,13.19,13.19,12.91,13.07,3636061,CDNS
2013-11-05,12.95,13.21,12.925,13.07,3626698,CDNS
2013-11-06,13.15,13.28,13.15,13.2,5728146,CDNS
2013-11-07,13.2,13.28,12.97,12.98,4537716,CDNS
2013-11-08,13.0,13.08,12.87,12.9,4130246,CDNS
2013-11-11,12.98,13.0999,12.8601,13.0,2358808,CDNS
2013-11-12,12.99,13.06,12.75,12.77,3053934,CDNS
2013-11-13,13.16,13.16,12.6,12.84,3482458,CDNS
2013-11-14,12.82,12.9,12.63,12.82,4060210,CDNS
2013-11-15,12.87,12.91,12.64,12.67,4856545,CDNS
2013-11-18,12.71,12.89,12.67,12.805,3969228,CDNS
2013-11-19,12.76,12.79,12.58,12.59,3456770,CDNS
2013-11-20,12.63,12.88,12.55,12.86,2357644,CDNS
2013-11-21,12.91,13.01,12.78,13.0,2240341,CDNS
2013-11-22,13.0,13.26,12.98,13.0,7603566,CDNS
2013-11-25,13.0,13.04,12.79,12.83,3443546,CDNS
2013-11-26,13.23,13.34,12.9,13.2,7371770,CDNS
2013-11-27,13.2,13.35,13.165,13.3,2607927,CDNS
2013-11-29,13.34,13.36,13.19,13.25,926793,CDNS
2013-12-02,13.26,13.39,13.13,13.31,2523728,CDNS
2013-12-03,13.21,13.4,13.2,13.38,2572878,CDNS
2013-12-04,13.36,13.7,13.28,13.61,3886658,CDNS
2013-12-05,13.61,13.63,13.33,13.38,4424687,CDNS
2013-12-06,13.45,13.54,13.34,13.36,2965271,CDNS
2013-12-09,13.35,13.45,13.27,13.42,3254716,CDNS
2013-12-10,13.38,13.72,13.37,13.66,4003069,CDNS
2013-12-11,13.66,13.665,13.5,13.55,2423779,CDNS
2013-12-12,13.52,13.56,13.365,13.42,1552364,CDNS
2013-12-13,13.49,13.61,13.425,13.55,2280179,CDNS
2013-12-16,13.64,13.77,13.57,13.695,3289909,CDNS
2013-12-17,13.68,13.83,13.595,13.81,2890485,CDNS
2013-12-18,13.82,13.89,13.52,13.69,4195353,CDNS
2013-12-19,13.58,13.87,13.46,13.54,3701116,CDNS
2013-12-20,13.51,13.73,13.28,13.555,9493707,CDNS
2013-12-23,13.64,13.76,13.455,13.72,4510165,CDNS
2013-12-24,13.81,13.84,13.66,13.81,1250623,CDNS
2013-12-26,13.85,13.89,13.73,13.77,1211313,CDNS
2013-12-27,13.63,13.95,13.63,13.93,1543746,CDNS
2013-12-30,13.95,14.09,13.87,13.99,1584850,CDNS
2013-12-31,14.03,14.16,13.98,14.02,960558,CDNS
2014-01-02,14.0,14.08,13.92,14.01,3118223,CDNS
2014-01-03,14.45,14.45,14.16,14.17,4180706,CDNS
2014-01-06,14.15,14.35,14.09,14.27,2557043,CDNS
2014-01-07,14.28,14.375,14.185,14.335,2169324,CDNS
2014-01-08,14.28,14.495,14.14,14.42,3487508,CDNS
2014-01-09,14.46,14.47,14.22,14.32,1849043,CDNS
2014-01-10,14.35,14.5,14.27,14.49,1824715,CDNS
2014-01-13,14.48,14.48,14.23,14.27,1771329,CDNS
2014-01-14,14.27,14.515,14.27,14.46,1553340,CDNS
2014-01-15,14.48,14.89,14.39,14.83,5554430,CDNS
2014-01-16,14.82,14.82,14.39,14.46,2473178,CDNS
2014-01-17,14.42,14.51,14.33,14.47,1473501,CDNS
2014-01-21,14.53,14.63,14.4,14.55,1655160,CDNS
2014-01-22,14.59,14.59,14.29,14.3,2329429,CDNS
2014-01-23,14.23,14.27,13.975,14.085,4513209,CDNS
2014-01-24,14.25,14.38,14.08,14.16,6084081,CDNS
2014-01-27,14.17,14.33,13.725,14.0,6328545,CDNS
2014-01-28,14.0,14.12,13.89,14.01,3284240,CDNS
2014-01-29,13.95,14.14,13.85,14.08,3633004,CDNS
2014-01-30,14.32,14.65,14.025,14.3,3385977,CDNS
2014-01-31,14.05,14.43,14.05,14.12,3552517,CDNS
2014-02-03,14.06,14.17,13.72,13.76,5546265,CDNS
2014-02-04,13.77,13.946,13.67,13.81,2812031,CDNS
2014-02-05,13.84,13.9,13.59,13.74,2446876,CDNS
2014-02-06,13.66,13.84,13.65,13.73,2862792,CDNS
2014-02-07,13.82,14.08,13.675,14.01,3796377,CDNS
2014-02-10,13.96,14.3917,13.95,14.23,3819398,CDNS
2014-02-11,14.24,14.49,14.19,14.42,2378187,CDNS
2014-02-12,14.41,14.75,14.41,14.58,3273905,CDNS
2014-02-13,14.5,14.62,14.46,14.57,1787954,CDNS
2014-02-14,14.58,14.72,14.5,14.68,2295588,CDNS
2014-02-18,14.7,14.75,14.61,14.69,1734210,CDNS
2014-02-19,14.51,14.88,14.51,14.77,2953942,CDNS
2014-02-20,14.77,14.96,14.65,14.94,3888954,CDNS
2014-02-21,14.93,15.2,14.84,15.14,4957360,CDNS
2014-02-24,15.09,15.29,15.07,15.14,2776282,CDNS
2014-02-25,15.1,15.24,14.81,15.1,2603305,CDNS
2014-02-26,15.08,15.25,14.94,15.24,3528271,CDNS
2014-02-27,15.23,15.38,15.14,15.35,1934113,CDNS
2014-02-28,15.39,15.46,15.241,15.33,2311598,CDNS
2014-03-03,15.17,15.39,15.0,15.3,2043161,CDNS
2014-03-04,15.4,15.59,15.24,15.52,2171924,CDNS
2014-03-05,15.5,15.5,15.35,15.45,1445173,CDNS
2014-03-06,15.93,16.02,15.44,15.96,6533083,CDNS
2014-03-07,15.97,16.07,15.85,15.91,5240503,CDNS
2014-03-10,15.84,15.97,15.7,15.81,3956467,CDNS
2014-03-11,15.83,15.92,15.53,15.61,2170378,CDNS
2014-03-12,15.53,15.6,15.355,15.52,2540762,CDNS
2014-03-13,15.52,15.58,15.235,15.38,2341357,CDNS
2014-03-14,15.32,15.47,15.15,15.27,1768193,CDNS
2014-03-17,15.47,15.72,15.39,15.58,2401783,CDNS
2014-03-18,15.58,15.7651,15.51,15.7,1072121,CDNS
2014-03-19,15.75,15.76,15.5901,15.64,1889659,CDNS
2014-03-20,15.58,15.74,15.51,15.74,2314397,CDNS
2014-03-21,15.78,16.2,15.68,16.12,9197829,CDNS
2014-03-24,16.2,16.25,15.77,15.9,3657059,CDNS
2014-03-25,15.93,16.04,15.56,15.58,3948084,CDNS
2014-03-26,15.62,15.7,15.275,15.35,4195717,CDNS
2014-03-27,15.35,15.49,15.05,15.07,5289225,CDNS
2014-03-28,15.18,15.48,15.02,15.4,3340267,CDNS
2014-03-31,15.45,15.62,15.365,15.54,2781272,CDNS
2014-04-01,15.6,15.71,15.42,15.49,2306408,CDNS
2014-04-02,15.54,15.59,15.275,15.4,2346734,CDNS
2014-04-03,15.4,15.5,15.19,15.19,2753996,CDNS
2014-04-04,15.34,15.34,14.775,14.84,4471428,CDNS
2014-04-07,14.65,14.8518,14.56,14.71,3432244,CDNS
2014-04-08,14.72,14.92,14.5,14.91,3748031,CDNS
2014-04-09,14.9,15.03,14.79,14.96,1403674,CDNS
2014-04-10,14.94,14.96,14.67,14.72,2048520,CDNS
2014-04-11,14.59,14.68,14.44,14.53,2370633,CDNS
2014-04-14,14.59,14.6668,14.44,14.52,2652943,CDNS
2014-04-15,14.59,14.73,14.415,14.67,2212744,CDNS
2014-04-16,14.77,14.85,14.44,14.72,3770433,CDNS
2014-04-17,14.77,14.91,14.63,14.86,1918702,CDNS
2014-04-21,14.86,15.05,14.79,14.84,2936956,CDNS
2014-04-22,14.03,14.92,13.63,14.8,10548731,CDNS
2014-04-23,14.79,14.895,14.6,14.875,7363465,CDNS
2014-04-24,14.9,15.07,14.77,15.05,3952176,CDNS
2014-04-25,15.01,15.07,14.75,14.85,3884656,CDNS
2014-04-28,14.89,14.97,14.615,14.81,3768552,CDNS
2014-04-29,14.9,15.6,14.9,15.46,9013500,CDNS
2014-04-30,15.43,15.69,15.29,15.56,5076153,CDNS
2014-05-01,15.6,15.68,15.45,15.51,3198653,CDNS
2014-05-02,15.5,15.7,15.44,15.55,2607430,CDNS
2014-05-05,15.43,15.66,15.4,15.58,2875799,CDNS
2014-05-06,15.54,15.64,15.48,15.59,3615757,CDNS
2014-05-07,15.54,15.65,15.465,15.64,3504383,CDNS
2014-05-08,15.65,15.91,15.52,15.53,4413382,CDNS
2014-05-09,15.53,15.64,15.33,15.48,1835985,CDNS
2014-05-12,15.51,15.8,15.44,15.77,1546010,CDNS
2014-05-13,15.77,15.84,15.69,15.74,2183557,CDNS
2014-05-14,15.69,15.72,15.49,15.56,2425423,CDNS
2014-05-15,15.41,15.665,15.37,15.55,3248991,CDNS
2014-05-16,15.61,15.71,15.48,15.7,2149871,CDNS
2014-05-19,15.6,15.96,15.55,15.86,2083820,CDNS
2014-05-20,15.87,16.49,15.69,16.29,10860862,CDNS
2014-05-21,16.3,16.62,16.3,16.54,4403097,CDNS
2014-05-22,16.54,16.85,16.51,16.76,3094897,CDNS
2014-05-23,16.72,16.94,16.62,16.94,2717938,CDNS
2014-05-27,16.89,17.17,16.75,16.92,4325842,CDNS
2014-05-28,16.9,16.97,16.74,16.87,2864054,CDNS
2014-05-29,16.94,16.99,16.77,16.8,2204384,CDNS
2014-05-30,16.82,16.88,16.58,16.69,2716679,CDNS
2014-06-02,16.71,16.74,16.41,16.57,4875640,CDNS
2014-06-03,16.56,16.63,16.35,16.44,3820111,CDNS
2014-06-04,16.43,16.69,16.36,16.5,2707384,CDNS
2014-06-05,16.53,16.62,16.43,16.57,5941684,CDNS
2014-06-06,16.61,17.15,16.56,17.06,5295878,CDNS
2014-06-09,16.99,17.24,16.99,17.05,3317551,CDNS
2014-06-10,17.0,17.14,16.97,17.05,1646149,CDNS
2014-06-11,17.02,17.095,16.97,17.04,1753731,CDNS
2014-06-12,16.99,17.07,16.68,16.73,2988300,CDNS
2014-06-13,16.81,16.96,16.81,16.88,2667131,CDNS
2014-06-16,16.83,16.95,16.745,16.81,3316679,CDNS
2014-06-17,16.78,16.995,16.631,16.93,4341995,CDNS
2014-06-18,17.0,17.0825,16.75,16.9,3017125,CDNS
2014-06-19,16.88,16.99,16.78,16.89,2033347,CDNS
2014-06-20,16.97,17.17,16.84,17.12,6000205,CDNS
2014-06-23,17.08,17.43,17.05,17.38,3261184,CDNS
2014-06-24,17.37,17.44,17.09,17.13,3671226,CDNS
2014-06-25,17.06,17.43,16.91,17.41,4630261,CDNS
2014-06-26,17.37,17.42,17.31,17.39,2234655,CDNS
2014-06-27,17.36,17.55,17.28,17.34,2374474,CDNS
2014-06-30,17.31,17.5,17.3,17.49,2432499,CDNS
2014-07-01,17.55,17.63,17.45,17.56,2748868,CDNS
2014-07-02,17.5,17.6,17.38,17.43,1595401,CDNS
2014-07-03,17.52,17.58,17.45,17.56,1067214,CDNS
2014-07-07,17.51,17.66,17.45,17.48,1706575,CDNS
2014-07-08,17.49,17.49,16.84,17.22,4453007,CDNS
2014-07-09,17.28,17.35,17.03,17.11,2300223,CDNS
2014-07-10,16.96,17.24,16.82,17.08,2778088,CDNS
2014-07-11,17.05,17.14,16.9,17.07,1950217,CDNS
2014-07-14,17.19,17.31,17.12,17.3,2407806,CDNS
2014-07-15,17.28,17.47,17.21,17.36,2879680,CDNS
2014-07-16,17.41,17.66,17.23,17.475,3769053,CDNS
2014-07-17,17.41,17.5,17.29,17.3,3770306,CDNS
2014-07-18,17.34,17.51,17.225,17.24,4714814,CDNS
2014-07-21,17.14,17.58,17.11,17.5,4708399,CDNS
2014-07-22,16.26,17.32,16.25,17.03,11177819,CDNS
2014-07-23,16.97,17.02,16.8,16.93,2751760,CDNS
2014-07-24,17.27,17.27,16.93,17.07,2976509,CDNS
2014-07-25,17.23,17.27,16.84,16.88,2278293,CDNS
2014-07-28,16.84,16.96,16.71,16.93,2382262,CDNS
2014-07-29,16.92,17.11,16.82,16.82,3519541,CDNS
2014-07-30,16.89,17.07,16.64,17.05,4514470,CDNS
2014-07-31,16.94,17.05,16.73,16.83,2526468,CDNS
2014-08-01,16.77,17.105,16.6,17.08,4887069,CDNS
2014-08-04,17.07,17.32,16.95,17.25,3181145,CDNS
2014-08-05,17.21,17.31,17.04,17.2,3013422,CDNS
2014-08-06,17.13,17.27,17.08,17.16,4044391,CDNS
2014-08-07,17.21,17.26,16.81,16.91,3873315,CDNS
2014-08-08,16.9,16.945,16.67,16.81,2756042,CDNS
2014-08-11,16.87,16.945,16.6701,16.9,3211808,CDNS
2014-08-12,16.88,16.92,16.79,16.905,3708532,CDNS
2014-08-13,16.94,17.1,16.85,16.855,3984633,CDNS
2014-08-14,16.88,16.98,16.84,16.93,1852915,CDNS
2014-08-15,17.06,17.15,16.8,16.97,1840614,CDNS
2014-08-18,17.02,17.27,17.02,17.235,1455345,CDNS
2014-08-19,17.19,17.44,17.19,17.39,2343936,CDNS
2014-08-20,17.36,17.42,17.15,17.24,2260005,CDNS
2014-08-21,17.62,17.88,17.14,17.705,4063754,CDNS
2014-08-22,17.7,17.87,17.63,17.635,2778090,CDNS
2014-08-25,17.68,17.72,17.54,17.56,1087584,CDNS
2014-08-26,17.53,17.57,17.35,17.51,1564323,CDNS
2014-08-27,17.46,17.551,17.36,17.47,1376159,CDNS
2014-08-28,17.41,17.54,17.37,17.47,1779033,CDNS
2014-08-29,17.54,17.66,17.39,17.63,1204996,CDNS
2014-09-02,17.61,17.99,17.51,17.79,2773971,CDNS
2014-09-03,17.8,17.98,17.76,17.905,2682466,CDNS
2014-09-04,19.0,19.0,17.8901,18.06,2777131,CDNS
2014-09-05,18.04,18.22,17.99,18.08,1696680,CDNS
2014-09-08,17.99,18.09,17.85,17.95,2502335,CDNS
2014-09-09,17.89,18.13,17.86,17.89,3006577,CDNS
2014-09-10,17.87,18.11,17.86,18.02,1444436,CDNS
2014-09-11,17.96,18.11,17.93,18.0,1443422,CDNS
2014-09-12,17.96,18.02,17.8,17.815,1998513,CDNS
2014-09-15,17.82,17.82,17.54,17.58,1514198,CDNS
2014-09-16,17.51,17.795,17.49,17.7,2446999,CDNS
2014-09-17,17.72,17.93,17.69,17.7,2467338,CDNS
2014-09-18,17.78,17.925,17.72,17.82,1686478,CDNS
2014-09-19,17.83,17.96,17.42,17.52,4468305,CDNS
2014-09-22,17.47,17.52,17.304,17.45,1679350,CDNS
2014-09-23,17.37,17.48,17.17,17.17,2006256,CDNS
2014-09-24,17.16,17.31,17.1,17.25,1808531,CDNS
2014-09-25,17.23,17.23,16.92,17.13,2235353,CDNS
2014-09-26,17.15,17.4974,17.05,17.29,3825276,CDNS
2014-09-29,17.15,17.4,16.87,17.335,2627898,CDNS
2014-09-30,17.35,17.4,17.18,17.21,1872214,CDNS
2014-10-01,17.22,17.3,16.935,16.95,2879098,CDNS
2014-10-02,16.93,17.205,16.81,17.15,2302737,CDNS
2014-10-03,17.27,17.421,17.15,17.35,1937618,CDNS
2014-10-06,17.42,17.63,17.34,17.4,2215981,CDNS
2014-10-07,17.35,17.56,17.23,17.29,3357941,CDNS
2014-10-08,17.26,17.81,17.21,17.81,5809864,CDNS
2014-10-09,17.75,17.94,17.23,17.23,5158486,CDNS
2014-10-10,17.11,17.29,16.15,16.18,7068042,CDNS
2014-10-13,16.17,16.54,15.82,16.02,6071488,CDNS
2014-10-14,16.15,16.27,15.81,15.925,4594083,CDNS
2014-10-15,15.68,16.16,15.59,16.0,5524583,CDNS
2014-10-16,15.77,16.39,15.5,16.3,3869014,CDNS
2014-10-17,16.5,16.785,16.37,16.5,4053951,CDNS
2014-10-20,16.51,16.73,16.395,16.62,4104963,CDNS
2014-10-21,16.86,17.08,16.53,16.59,5227439,CDNS
2014-10-22,16.58,16.72,16.31,16.33,4553629,CDNS
2014-10-23,16.5,16.815,16.04,16.715,5043046,CDNS
2014-10-24,16.79,17.22,16.61,17.2,2928798,CDNS
2014-10-27,17.12,17.435,17.06,17.35,3489820,CDNS
2014-10-28,17.37,17.8,17.15,17.51,6423129,CDNS
2014-10-29,17.47,17.63,17.34,17.49,3296792,CDNS
2014-10-30,17.45,17.57,17.26,17.57,5398424,CDNS
2014-10-31,17.8,17.99,17.685,17.95,2933401,CDNS
2014-11-03,17.92,18.34,17.89,18.17,3510955,CDNS
2014-11-04,18.16,18.32,18.0,18.09,2223295,CDNS
2014-11-05,18.24,18.25,17.9,17.975,1455822,CDNS
2014-11-06,18.0,18.23,18.0,18.23,1401332,CDNS
2014-11-07,18.19,18.57,18.05,18.515,2947899,CDNS
2014-11-10,18.49,18.795,18.43,18.675,2462687,CDNS
2014-11-11,18.52,18.82,18.52,18.58,1649123,CDNS
2014-11-12,18.51,18.6,18.32,18.56,1802854,CDNS
2014-11-13,18.49,18.5,18.28,18.4,2583230,CDNS
2014-11-14,18.37,18.58,18.23,18.485,1408969,CDNS
2014-11-17,18.47,18.48,18.025,18.085,3188679,CDNS
2014-11-18,18.09,18.42,18.09,18.34,1930872,CDNS
2014-11-19,18.39,18.39,18.11,18.16,1472007,CDNS
2014-11-20,18.07,18.495,18.03,18.32,5982622,CDNS
2014-11-21,18.5,18.52,18.3,18.44,1875293,CDNS
2014-11-24,18.4,18.63,18.32,18.62,1744632,CDNS
2014-11-25,18.7,18.875,18.59,18.82,1879791,CDNS
2014-11-26,18.84,18.9,18.705,18.83,1045048,CDNS
2014-11-28,18.79,19.03,18.73,18.87,879940,CDNS
2014-12-01,18.76,18.965,18.43,18.43,6161154,CDNS
2014-12-02,18.4,18.64,18.4,18.49,3019499,CDNS
2014-12-03,18.52,18.63,18.31,18.49,3720832,CDNS
2014-12-04,18.52,18.62,18.44,18.57,2149935,CDNS
2014-12-05,18.55,18.83,18.45,18.82,4414649,CDNS
2014-12-08,18.79,18.96,18.54,18.58,1894380,CDNS
2014-12-09,18.36,18.45,18.19,18.41,2652842,CDNS
2014-12-10,18.4,18.49,18.05,18.075,1720635,CDNS
2014-12-11,18.16,18.435,18.05,18.125,1721155,CDNS
2014-12-12,17.95,18.31,17.88,17.885,1835462,CDNS
2014-12-15,17.95,18.1,17.73,17.83,2012164,CDNS
2014-12-16,17.71,17.98,17.53,17.63,2320394,CDNS
2014-12-17,17.73,18.145,17.64,18.09,2443398,CDNS
2014-12-18,18.31,18.71,18.26,18.7,2920446,CDNS
2014-12-19,18.84,19.02,18.61,18.985,5475692,CDNS
2014-12-22,18.96,18.99,18.84,18.96,2412018,CDNS
2014-12-23,19.01,19.08,18.915,18.98,1475313,CDNS
2014-12-24,19.0,19.325,19.0,19.26,943746,CDNS
2014-12-26,19.34,19.47,19.25,19.29,1432966,CDNS
2014-12-29,19.26,19.535,19.25,19.31,1706198,CDNS
2014-12-30,19.22,19.44,19.035,19.17,2312475,CDNS
2014-12-31,19.14,19.295,18.93,18.97,2659962,CDNS
2015-01-02,19.15,19.24,18.57,18.83,3508565,CDNS
2015-01-05,18.71,18.75,18.34,18.4,9069921,CDNS
2015-01-06,18.47,18.53,17.89,17.91,4301751,CDNS
2015-01-07,18.04,18.445,17.88,18.42,2912665,CDNS
2015-01-08,18.61,18.74,18.49,18.61,2199924,CDNS
2015-01-09,18.57,18.67,18.28,18.55,2420327,CDNS
2015-01-12,18.56,18.56,18.23,18.36,1320027,CDNS
2015-01-13,18.45,18.84,18.17,18.43,2395893,CDNS
2015-01-14,18.21,18.405,18.01,18.255,1638106,CDNS
2015-01-15,18.32,18.4,17.71,17.73,4130426,CDNS
2015-01-16,17.71,18.35,17.68,18.33,2284459,CDNS
2015-01-20,18.38,18.55,17.895,18.14,4613220,CDNS
2015-01-21,18.14,18.44,18.04,18.335,1877085,CDNS
2015-01-22,18.42,18.535,18.075,18.36,2669155,CDNS
2015-01-23,18.37,18.66,18.3,18.455,1987311,CDNS
2015-01-26,18.5,18.62,18.25,18.58,1961484,CDNS
2015-01-27,18.38,18.55,18.18,18.35,1990306,CDNS
2015-01-28,18.5,18.5899,18.1,18.12,2057976,CDNS
2015-01-29,18.19,18.2,17.75,18.01,4235762,CDNS
2015-01-30,17.9,18.21,17.75,17.99,3276769,CDNS
2015-02-02,17.97,18.04,17.58,17.9,4933300,CDNS
2015-02-03,17.94,18.305,17.82,18.235,4816263,CDNS
2015-02-04,18.13,18.36,18.09,18.1,3702812,CDNS
2015-02-05,16.68,17.62,16.52,17.21,14429361,CDNS
2015-02-06,17.3,17.4,17.05,17.13,3817926,CDNS
2015-02-09,17.12,17.31,17.01,17.16,4087344,CDNS
2015-02-10,17.24,17.29,17.0,17.24,2526960,CDNS
2015-02-11,17.22,17.64,17.1,17.61,3421143,CDNS
2015-02-12,17.68,17.96,17.45,17.92,2739733,CDNS
2015-02-13,17.92,18.09,17.72,18.02,2401762,CDNS
2015-02-17,17.97,18.01,17.795,17.94,1553303,CDNS
2015-02-18,17.86,18.01,17.65,18.0,1476332,CDNS
2015-02-19,17.95,18.32,17.85,18.23,3575302,CDNS
2015-02-20,18.25,18.5,17.973,18.5,2344319,CDNS
2015-02-23,18.48,18.55,18.3,18.47,5138719,CDNS
2015-02-24,18.54,18.725,18.42,18.67,3188940,CDNS
2015-02-25,18.63,18.77,18.43,18.73,2536670,CDNS
2015-02-26,18.69,18.73,18.38,18.51,2493560,CDNS
2015-02-27,18.47,18.48,18.24,18.355,2473558,CDNS
2015-03-02,18.41,18.64,18.41,18.59,2015679,CDNS
2015-03-03,18.52,18.588,18.35,18.45,1275779,CDNS
2015-03-04,18.4,18.55,18.32,18.43,2419889,CDNS
2015-03-05,18.48,18.49,18.1,18.21,3766862,CDNS
2015-03-06,18.13,18.2,17.92,18.09,3005002,CDNS
2015-03-09,18.08,18.23,17.916,18.205,1792700,CDNS
2015-03-10,18.06,18.12,17.8,17.84,1663643,CDNS
2015-03-11,17.85,17.92,17.65,17.83,2228539,CDNS
2015-03-12,17.81,17.95,17.648,17.95,963314,CDNS
2015-03-13,17.97,18.19,17.78,18.115,4622982,CDNS
2015-03-16,18.19,18.58,18.04,18.52,3906104,CDNS
2015-03-17,18.45,18.57,18.29,18.39,2748903,CDNS
2015-03-18,18.3,18.82,18.28,18.63,2194476,CDNS
2015-03-19,18.62,18.74,18.56,18.6,1889220,CDNS
2015-03-20,17.94,18.865,17.94,18.66,4181592,CDNS
2015-03-23,18.66,18.68,18.51,18.525,1772407,CDNS
2015-03-24,18.53,18.64,18.36,18.49,2674051,CDNS
2015-03-25,18.53,18.58,17.99,17.99,2703863,CDNS
2015-03-26,17.88,18.11,17.67,18.0,3242355,CDNS
2015-03-27,17.99,18.11,17.83,18.08,1988542,CDNS
2015-03-30,17.99,18.56,17.88,18.44,2809642,CDNS
2015-03-31,18.32,18.5,18.09,18.44,3260186,CDNS
2015-04-01,18.44,18.48,18.2,18.39,3222521,CDNS
2015-04-02,18.4,18.66,18.32,18.5,1957320,CDNS
2015-04-06,18.41,18.58,18.29,18.46,5236139,CDNS
2015-04-07,18.46,18.78,18.31,18.65,5762417,CDNS
2015-04-08,18.72,19.41,18.69,19.07,7943448,CDNS
2015-04-09,19.0,19.17,18.815,19.02,6509675,CDNS
2015-04-10,19.08,19.5,18.97,19.055,11189088,CDNS
2015-04-13,19.09,19.335,19.04,19.07,5153665,CDNS
2015-04-14,19.02,19.1,18.63,18.65,4207740,CDNS
2015-04-15,18.7,18.86,18.57,18.73,4048573,CDNS
2015-04-16,18.71,18.79,18.581,18.6,3169246,CDNS
2015-04-17,18.5,18.55,18.315,18.43,4145383,CDNS
2015-04-20,17.765,18.71,17.765,18.64,3648693,CDNS
2015-04-21,18.73,18.85,18.61,18.83,3434821,CDNS
2015-04-22,18.91,19.32,18.73,19.3,4581273,CDNS
2015-04-23,19.27,19.34,19.14,19.22,4587888,CDNS
2015-04-24,19.31,19.33,18.93,18.99,4016240,CDNS
2015-04-27,19.03,19.24,18.73,18.76,5528533,CDNS
2015-04-28,19.44,19.825,19.15,19.42,11954522,CDNS
2015-04-29,19.33,19.53,18.89,18.93,9513267,CDNS
2015-04-30,18.84,19.0,18.59,18.65,5531306,CDNS
2015-05-01,18.73,19.09,18.705,18.96,5079603,CDNS
2015-05-04,18.97,19.19,18.8052,18.87,4883143,CDNS
2015-05-05,18.78,18.84,18.55,18.585,4733604,CDNS
2015-05-06,18.68,18.71,18.47,18.64,3899614,CDNS
2015-05-07,18.65,19.02,18.4226,18.98,4431928,CDNS
2015-05-08,19.16,19.33,19.1,19.18,4974024,CDNS
2015-05-11,19.19,19.24,19.07,19.14,3430492,CDNS
2015-05-12,19.09,19.13,18.85,19.0,3458589,CDNS
2015-05-13,19.08,19.22,18.95,18.99,3737842,CDNS
2015-05-14,19.11,19.32,19.05,19.26,3614972,CDNS
2015-05-15,19.24,19.31,19.135,19.2,3508652,CDNS
2015-05-18,19.24,19.49,19.1,19.48,4116163,CDNS
2015-05-19,19.46,19.6,19.33,19.4,3157600,CDNS
2015-05-20,19.46,19.74,19.39,19.56,4943246,CDNS
2015-05-21,19.53,19.85,19.45,19.82,5569859,CDNS
2015-05-22,19.75,19.98,19.73,19.9,8147677,CDNS
2015-05-26,19.83,19.94,19.75,19.885,6696672,CDNS
2015-05-27,19.97,20.16,19.89,20.11,6930201,CDNS
2015-05-28,20.05,20.18,19.87,19.92,4252782,CDNS
2015-05-29,19.94,19.94,19.69,19.79,2341140,CDNS
2015-06-01,20.0,20.02,19.62,19.81,2699483,CDNS
2015-06-02,19.72,20.03,19.67,19.95,3208374,CDNS
2015-06-03,20.05,20.28,19.94,20.225,4270234,CDNS
2015-06-04,20.14,20.24,19.92,20.13,4287145,CDNS
2015-06-05,20.06,20.506,19.94,20.39,5449515,CDNS
2015-06-08,20.34,20.35,19.77,20.0,4792797,CDNS
2015-06-09,20.0,20.0,19.64,19.71,4012328,CDNS
2015-06-10,19.8,20.02,19.76,19.84,4317035,CDNS
2015-06-11,19.92,19.96,19.63,19.75,5136383,CDNS
2015-06-12,19.69,19.88,19.65,19.85,1920645,CDNS
2015-06-15,19.68,19.85,19.45,19.82,2639082,CDNS
2015-06-16,19.75,19.92,19.69,19.86,2751455,CDNS
2015-06-17,19.94,20.13,19.87,20.02,3189049,CDNS
2015-06-18,20.0,20.25,19.89,20.16,2504217,CDNS
2015-06-19,19.83,20.19,19.75,20.07,1480550,CDNS
2015-06-22,20.19,20.245,20.09,20.15,1626782,CDNS
2015-06-23,20.14,20.18,20.0,20.05,3140729,CDNS
2015-06-24,20.03,20.07,19.82,20.03,3023601,CDNS
2015-06-25,20.05,20.16,20.02,20.14,1968820,CDNS
2015-06-26,20.11,20.18,19.935,20.04,1940305,CDNS
2015-06-29,19.88,19.92,19.47,19.49,2021934,CDNS
2015-06-30,19.63,19.74,19.43,19.66,2672759,CDNS
2015-07-01,19.81,19.9599,19.375,19.49,2184300,CDNS
2015-07-02,19.5,19.535,19.27,19.36,1114757,CDNS
2015-07-06,19.19,19.425,19.1,19.38,2279900,CDNS
2015-07-07,19.4,19.43,18.97,19.27,1690007,CDNS
2015-07-08,19.1,19.26,19.08,19.22,2673425,CDNS
2015-07-09,19.43,19.61,19.12,19.45,3073768,CDNS
2015-07-10,19.59,19.715,19.45,19.58,2085255,CDNS
2015-07-13,19.72,19.82,19.6,19.79,2068799,CDNS
2015-07-14,19.78,19.83,19.68,19.69,2666935,CDNS
2015-07-15,19.7,19.79,19.52,19.69,2347914,CDNS
2015-07-16,19.73,19.87,19.53,19.56,3123644,CDNS
2015-07-17,19.47,19.58,19.34,19.54,3923945,CDNS
2015-07-20,19.59,20.04,19.53,19.94,3152530,CDNS
2015-07-21,19.91,19.96,19.74,19.8,2179984,CDNS
2015-07-22,19.63,19.76,19.43,19.49,4814267,CDNS
2015-07-23,19.56,19.67,19.26,19.3,2977142,CDNS
2015-07-24,19.28,19.41,19.06,19.16,1565835,CDNS
2015-07-27,19.0,19.17,18.88,18.97,2680713,CDNS
2015-07-28,19.66,21.141,19.51,20.79,11387515,CDNS
2015-07-29,20.8,21.0,20.66,20.97,3201617,CDNS
2015-07-30,20.89,21.02,20.82,20.93,2784590,CDNS
2015-07-31,20.95,21.12,20.84,20.97,1618423,CDNS
2015-08-03,20.92,20.99,20.8,20.98,1914688,CDNS
2015-08-04,20.98,21.0601,20.89,20.94,1707605,CDNS
2015-08-05,21.05,21.28,21.05,21.1,1981566,CDNS
2015-08-06,21.1,21.26,20.67,20.8,1406610,CDNS
2015-08-07,20.81,20.93,20.75,20.9,1253806,CDNS
2015-08-10,20.91,21.445,20.87,21.38,2106189,CDNS
2015-08-11,21.25,21.55,21.17,21.35,3716689,CDNS
2015-08-12,21.11,21.26,20.82,21.25,1878490,CDNS
2015-08-13,21.18,21.54,21.18,21.35,1503718,CDNS
2015-08-14,21.3,21.59,21.2675,21.56,1684421,CDNS
2015-08-17,21.54,21.85,21.39,21.8,1587982,CDNS
2015-08-18,21.57,21.75,21.45,21.62,1846942,CDNS
2015-08-19,21.43,21.86,21.38,21.63,2236858,CDNS
2015-08-20,21.48,21.48,20.46,20.47,2261916,CDNS
2015-08-21,20.32,20.41,19.8,19.8,2478249,CDNS
2015-08-24,18.77,19.745,18.133,19.0,3238208,CDNS
2015-08-25,19.6,19.6,18.73,18.75,2461077,CDNS
2015-08-26,19.17,19.59,18.7,19.51,2509743,CDNS
2015-08-27,19.74,19.96,19.55,19.94,2740078,CDNS
2015-08-28,19.87,20.445,19.87,20.14,1985178,CDNS
2015-08-31,20.0,20.275,19.96,20.02,1362385,CDNS
2015-09-01,19.7,19.97,19.27,19.72,2404338,CDNS
2015-09-02,19.96,19.995,19.56,19.93,2407704,CDNS
2015-09-03,20.03,20.71,19.96,20.52,3632541,CDNS
2015-09-04,20.24,20.51,20.13,20.29,1866680,CDNS
2015-09-08,20.66,20.92,20.54,20.85,2375682,CDNS
2015-09-09,21.0,21.08,20.59,20.61,2010473,CDNS
2015-09-10,20.6,21.0,20.55,20.77,2603015,CDNS
2015-09-11,20.73,20.81,20.52,20.65,2510592,CDNS
2015-09-14,20.5,20.83,20.5,20.67,2207901,CDNS
2015-09-15,20.73,21.19,20.68,21.14,1523729,CDNS
2015-09-16,21.19,21.329,21.0001,21.2,1612934,CDNS
2015-09-17,21.09,21.37,21.01,21.13,1742350,CDNS
2015-09-18,20.85,21.105,20.76,20.81,2787105,CDNS
2015-09-21,21.0,21.215,20.8,21.08,2395296,CDNS
2015-09-22,20.88,21.25,20.734,21.21,3041061,CDNS
2015-09-23,21.26,21.29,20.96,21.18,1778344,CDNS
2015-09-24,21.06,21.13,20.77,21.05,1785199,CDNS
2015-09-25,21.25,21.34,20.84,20.955,1702092,CDNS
2015-09-28,20.89,21.11,20.48,20.48,1981456,CDNS
2015-09-29,20.53,20.66,20.37,20.44,2570188,CDNS
2015-09-30,20.67,20.795,20.49,20.68,3343473,CDNS
2015-10-01,20.74,20.8,20.23,20.52,3485979,CDNS
2015-10-02,20.31,20.81,20.08,20.81,3447540,CDNS
2015-10-05,20.95,21.3,20.9155,21.3,3092331,CDNS
2015-10-06,21.37,21.53,21.18,21.32,3767154,CDNS
2015-10-07,21.4,21.5,20.99,21.4,3208348,CDNS
2015-10-08,21.31,21.39,21.12,21.37,2425178,CDNS
2015-10-09,21.42,21.8,21.0934,21.75,2469944,CDNS
2015-10-12,21.73,21.79,21.64,21.66,1419991,CDNS
2015-10-13,21.59,21.79,21.34,21.63,2295126,CDNS
2015-10-14,21.59,21.775,21.33,21.34,2856643,CDNS
2015-10-15,21.44,21.52,21.225,21.39,2414825,CDNS
2015-10-16,21.46,21.52,21.27,21.35,2378791,CDNS
2015-10-19,21.33,21.425,21.07,21.21,4199976,CDNS
2015-10-20,21.2,21.3,21.1,21.14,3485393,CDNS
2015-10-21,21.28,21.34,20.98,21.0,2775514,CDNS
2015-10-22,21.09,21.45,21.0,21.12,4770339,CDNS
2015-10-23,21.26,21.405,21.095,21.395,2984085,CDNS
2015-10-26,21.33,21.53,21.33,21.35,2858090,CDNS
2015-10-27,22.0,23.3,21.75,21.75,10502015,CDNS
2015-10-28,21.88,22.44,21.8,22.41,5651997,CDNS
2015-10-29,22.32,22.41,22.0,22.04,3060080,CDNS
2015-10-30,22.13,22.32,21.94,22.22,3136554,CDNS
2015-11-02,22.19,22.45,22.19,22.26,2771833,CDNS
2015-11-03,22.26,22.4,22.17,22.26,3521385,CDNS
2015-11-04,22.33,22.57,22.2297,22.45,7754392,CDNS
2015-11-05,22.49,22.56,22.31,22.46,3854654,CDNS
2015-11-06,22.4,22.71,22.4,22.71,1856859,CDNS
2015-11-09,22.63,22.73,22.44,22.58,5178505,CDNS
2015-11-10,22.58,22.84,22.55,22.78,4473569,CDNS
2015-11-11,22.9,22.96,22.54,22.56,4394495,CDNS
2015-11-12,22.45,22.68,22.1,22.43,2040726,CDNS
2015-11-13,22.36,22.52,22.19,22.29,3047998,CDNS
2015-11-16,22.25,22.495,22.23,22.49,2268486,CDNS
2015-11-17,22.52,22.75,22.48,22.61,1998226,CDNS
2015-11-18,22.63,22.92,22.44,22.91,2127694,CDNS
2015-11-19,22.97,23.21,22.93,23.13,2243372,CDNS
2015-11-20,22.15,22.16,21.34,21.47,9270543,CDNS
2015-11-23,21.52,21.99,21.52,21.71,4123752,CDNS
2015-11-24,21.66,21.925,21.55,21.72,4569659,CDNS
2015-11-25,21.78,22.14,21.72,22.08,2561103,CDNS
2015-11-27,22.14,22.43,22.0,22.37,1532706,CDNS
2015-11-30,22.36,22.47,22.24,22.3,3317627,CDNS
2015-12-01,19.66,22.63,19.35,22.27,2672801,CDNS
2015-12-02,22.29,22.4,22.17,22.22,2101415,CDNS
2015-12-03,22.23,22.23,20.96,21.22,5808638,CDNS
2015-12-04,21.29,21.75,21.25,21.65,2459474,CDNS
2015-12-07,21.56,21.76,21.43,21.56,2831061,CDNS
2015-12-08,21.8,21.8,21.33,21.5,2559210,CDNS
2015-12-09,21.4,21.66,21.05,21.11,2929248,CDNS
2015-12-10,21.16,21.29,20.95,21.14,2698578,CDNS
2015-12-11,20.97,21.37,20.88,21.09,2443893,CDNS
2015-12-14,21.51,21.51,20.96,21.19,3164274,CDNS
2015-12-15,21.34,21.77,21.25,21.61,4557239,CDNS
2015-12-16,21.57,21.8,21.37,21.77,3854442,CDNS
2015-12-17,21.79,21.84,21.33,21.34,1767085,CDNS
2015-12-18,21.26,21.52,21.0,21.0,5059499,CDNS
2015-12-21,21.11,21.21,20.7,20.92,3592824,CDNS
2015-12-22,20.97,21.245,20.53,21.18,2040528,CDNS
2015-12-23,21.24,21.48,21.07,21.32,2435477,CDNS
2015-12-24,21.38,21.59,21.21,21.29,950425,CDNS
2015-12-28,21.18,21.25,21.02,21.21,1934183,CDNS
2015-12-29,21.28,21.4799,21.04,21.27,2425265,CDNS
2015-12-30,21.26,21.37,21.14,21.22,1753882,CDNS
2015-12-31,21.12,21.15,20.79,20.81,3118160,CDNS
2016-01-04,20.0,20.57,20.0,20.53,3404640,CDNS
2016-01-05,20.53,20.64,20.41,20.54,3540144,CDNS
2016-01-06,20.24,20.38,20.11,20.2,2583927,CDNS
2016-01-07,19.84,20.08,19.73,19.75,2535770,CDNS
2016-01-08,19.85,19.94,19.22,19.24,4222787,CDNS
2016-01-11,19.25,19.56,19.055,19.28,4339528,CDNS
2016-01-12,19.42,19.51,18.94,19.14,4200494,CDNS
2016-01-13,19.27,19.3001,18.48,18.66,5422484,CDNS
2016-01-14,18.69,19.48,18.555,19.38,5900743,CDNS
2016-01-15,18.82,19.15,18.586,19.0,3375299,CDNS
2016-01-19,19.2,19.345,18.72,18.85,2948998,CDNS
2016-01-20,18.54,19.17,18.32,19.04,3606315,CDNS
2016-01-21,19.12,19.26,18.84,18.93,1752874,CDNS
2016-01-22,19.2,19.55,19.13,19.52,2531577,CDNS
2016-01-25,19.46,19.56,18.855,18.87,2689536,CDNS
2016-01-26,18.92,19.43,18.85,19.3,3364086,CDNS
2016-01-27,19.52,19.52,18.74,18.84,3167398,CDNS
2016-01-28,19.0,19.13,18.77,18.99,1511644,CDNS
2016-01-29,19.1,19.61,19.1,19.56,2716389,CDNS
2016-02-01,19.36,19.755,18.81,19.54,3425226,CDNS
2016-02-02,19.34,19.5,18.98,19.23,1763325,CDNS
2016-02-03,19.31,19.49,18.97,19.23,5954206,CDNS
2016-02-04,20.91,21.435,20.24,20.4,7515795,CDNS
2016-02-05,20.31,20.4,19.9,20.0,6054546,CDNS
2016-02-08,19.76,19.99,19.02,19.6,5961987,CDNS
2016-02-09,19.35,20.01,19.35,19.82,6568952,CDNS
2016-02-10,19.97,20.63,19.94,20.44,5904384,CDNS
2016-02-11,20.05,20.56,20.04,20.15,5455174,CDNS
2016-02-12,20.4,20.49,20.08,20.28,3136145,CDNS
2016-02-16,20.48,20.87,20.32,20.61,5435191,CDNS
2016-02-17,20.56,21.07,20.56,20.95,5266003,CDNS
2016-02-18,20.95,21.09,20.41,20.78,3910084,CDNS
2016-02-19,20.73,21.0,20.595,20.95,2548636,CDNS
2016-02-22,21.08,21.29,20.86,21.25,3900791,CDNS
2016-02-23,21.13,21.24,20.94,21.1,2708770,CDNS
2016-02-24,20.43,21.35,20.43,21.3,3015270,CDNS
2016-02-25,21.3,21.64,21.23,21.61,1902936,CDNS
2016-02-26,21.67,21.93,21.59,21.63,2698181,CDNS
2016-02-29,21.54,21.75,21.4001,21.55,2209315,CDNS
2016-03-01,21.65,21.98,21.59,21.97,3150823,CDNS
2016-03-02,21.95,22.285,21.92,22.17,2462372,CDNS
2016-03-03,22.1,22.185,21.875,22.16,2028961,CDNS
2016-03-04,22.16,22.46,22.13,22.3,1880072,CDNS
2016-03-07,22.17,22.38,22.14,22.27,1478121,CDNS
2016-03-08,22.18,22.205,21.93,21.94,1760257,CDNS
2016-03-09,22.02,22.16,21.88,22.01,2495694,CDNS
2016-03-10,22.16,22.3,21.9,22.24,2006819,CDNS
2016-03-11,21.94,22.65,21.94,22.54,2136859,CDNS
2016-03-14,22.43,22.72,22.43,22.61,2212882,CDNS
2016-03-15,22.56,22.67,22.45,22.66,2376221,CDNS
2016-03-16,22.44,23.04,22.44,23.02,2184420,CDNS
2016-03-17,22.94,23.3,22.94,23.17,5132540,CDNS
2016-03-18,23.15,23.3,23.11,23.17,5679243,CDNS
2016-03-21,23.17,23.17,22.63,22.93,2458029,CDNS
2016-03-22,23.05,23.07,22.79,22.93,2001158,CDNS
2016-03-23,22.92,23.01,22.77,22.88,1647679,CDNS
2016-03-24,22.72,23.005,22.72,23.0,1691729,CDNS
2016-03-28,23.0,23.07,22.82,22.97,1512381,CDNS
2016-03-29,22.96,23.61,22.82,23.59,2896332,CDNS
2016-03-30,23.67,23.75,23.23,23.37,1736390,CDNS
2016-03-31,23.38,23.73,23.36,23.58,1813573,CDNS
2016-04-01,23.49,23.64,23.4,23.64,2329658,CDNS
2016-04-04,23.6,23.65,23.5,23.55,3221505,CDNS
2016-04-05,23.37,23.56,23.31,23.5,2611711,CDNS
2016-04-06,23.24,23.47,23.1,23.46,2267645,CDNS
2016-04-07,23.33,23.42,23.05,23.21,3390874,CDNS
2016-04-08,23.3,23.56,23.209,23.41,2455342,CDNS
2016-04-11,23.44,23.67,23.17,23.23,2159945,CDNS
2016-04-12,23.27,23.37,22.79,22.98,2927463,CDNS
2016-04-13,23.11,23.365,22.93,23.33,2045185,CDNS
2016-04-14,23.36,23.54,23.3,23.32,1302247,CDNS
2016-04-15,23.33,23.48,23.26,23.46,1606320,CDNS
2016-04-18,23.39,23.69,23.27,23.63,1717550,CDNS
2016-04-19,23.63,23.74,23.46,23.62,2921714,CDNS
2016-04-20,23.5,23.65,23.37,23.51,3261184,CDNS
2016-04-21,23.56,23.67,23.4,23.58,1799566,CDNS
2016-04-22,23.49,23.785,23.43,23.74,4137950,CDNS
2016-04-25,23.76,23.89,23.66,23.8,3530882,CDNS
2016-04-26,23.5,23.71,23.0,23.53,6290416,CDNS
2016-04-27,23.53,23.76,23.3001,23.73,2981930,CDNS
2016-04-28,23.68,23.89,23.28,23.35,1795844,CDNS
2016-04-29,23.28,23.38,23.04,23.19,1898536,CDNS
2016-05-02,23.21,23.58,23.12,23.54,2276578,CDNS
2016-05-03,23.33,23.47,23.2201,23.36,1737116,CDNS
2016-05-04,23.31,23.415,23.0301,23.14,1918404,CDNS
2016-05-05,23.22,23.37,22.97,23.06,2363345,CDNS
2016-05-06,23.02,23.44,22.945,23.35,2056277,CDNS
2016-05-09,23.25,23.655,23.1911,23.61,2790840,CDNS
2016-05-10,23.66,23.68,23.35,23.64,3413441,CDNS
2016-05-11,23.63,23.76,23.49,23.6,1638349,CDNS
2016-05-12,23.63,23.72,23.27,23.45,1772174,CDNS
2016-05-13,23.49,23.925,23.45,23.68,3397141,CDNS
2016-05-16,23.8,24.175,23.76,23.95,3466061,CDNS
2016-05-17,23.93,23.99,23.5,23.56,2120013,CDNS
2016-05-18,23.52,24.105,23.51,23.92,2651158,CDNS
2016-05-19,23.76,24.03,23.54,23.77,2607625,CDNS
2016-05-20,23.95,24.55,23.68,24.55,4874038,CDNS
2016-05-23,24.62,24.64,24.2891,24.38,3478094,CDNS
2016-05-24,24.54,25.25,24.49,25.21,5129089,CDNS
2016-05-25,25.27,25.49,24.83,24.94,4325017,CDNS
2016-05-26,24.93,25.05,24.85,24.93,2497297,CDNS
2016-05-27,24.86,25.07,24.451,25.05,2884609,CDNS
2016-05-31,25.08,25.25,24.68,24.72,21211564,CDNS
2016-06-01,24.62,24.82,24.4311,24.74,4772310,CDNS
2016-06-02,24.72,24.77,24.49,24.73,3198141,CDNS
2016-06-03,24.77,24.79,24.34,24.7,2224985,CDNS
2016-06-06,24.87,25.145,24.79,24.88,2881541,CDNS
2016-06-07,25.07,25.18,24.78,24.86,2163329,CDNS
2016-06-08,24.93,24.94,24.72,24.88,2065844,CDNS
2016-06-09,24.86,24.9,24.72,24.86,1979895,CDNS
2016-06-10,24.64,24.815,24.55,24.7,1967869,CDNS
2016-06-13,24.59,24.835,24.41,24.59,2221247,CDNS
2016-06-14,24.29,24.45,24.21,24.39,3573432,CDNS
2016-06-15,24.49,24.5,24.3,24.35,1863543,CDNS
2016-06-16,24.33,24.46,24.2,24.4,1571825,CDNS
2016-06-17,24.37,24.37,24.11,24.26,4055146,CDNS
2016-06-20,24.47,24.83,24.42,24.48,3461591,CDNS
2016-06-21,24.49,24.67,24.395,24.44,2186946,CDNS
2016-06-22,24.44,24.5,24.265,24.29,2596559,CDNS
2016-06-23,24.41,24.635,24.25,24.62,2949088,CDNS
2016-06-24,23.76,24.16,23.74,23.78,3438083,CDNS
2016-06-27,23.52,23.58,22.99,23.07,2351649,CDNS
2016-06-28,23.23,23.64,23.15,23.6,1566579,CDNS
2016-06-29,23.83,23.985,23.6629,23.95,1723621,CDNS
2016-06-30,24.06,24.37,24.01,24.3,2979190,CDNS
2016-07-01,24.3,24.515,24.26,24.38,1404162,CDNS
2016-07-05,24.23,24.435,24.19,24.4,1857670,CDNS
2016-07-06,24.34,24.51,24.19,24.44,2634174,CDNS
2016-07-07,24.47,24.67,24.42,24.58,1671264,CDNS
2016-07-08,24.7,25.135,24.58,25.05,1949882,CDNS
2016-07-11,25.12,25.48,25.0,25.38,2126927,CDNS
2016-07-12,25.46,25.685,25.4,25.58,1934836,CDNS
2016-07-13,25.6,25.745,25.5,25.51,1543296,CDNS
2016-07-14,25.66,25.825,25.62,25.73,1383818,CDNS
2016-07-15,25.72,25.8,25.53,25.58,1800184,CDNS
2016-07-18,25.63,25.73,25.515,25.66,1418809,CDNS
2016-07-19,25.66,25.92,25.54,25.9,2217300,CDNS
2016-07-20,26.0,26.23,25.9,26.11,3129544,CDNS
2016-07-21,26.03,26.109,25.79,25.84,1128515,CDNS
2016-07-22,25.81,26.135,25.68,26.07,1743292,CDNS
2016-07-25,26.07,26.235,25.9194,26.13,2470431,CDNS
2016-07-26,25.51,25.76,24.25,24.26,5696704,CDNS
2016-07-27,24.4,24.49,24.12,24.18,3195500,CDNS
2016-07-28,24.23,24.42,24.01,24.01,2351805,CDNS
2016-07-29,24.05,24.16,23.83,24.05,2482460,CDNS
2016-08-01,24.0,24.275,24.0,24.15,1807091,CDNS
2016-08-02,24.09,24.21,23.94,23.95,1800656,CDNS
2016-08-03,23.98,24.22,23.88,24.22,1110192,CDNS
2016-08-04,24.19,24.36,24.13,24.33,1367639,CDNS
2016-08-05,24.37,24.74,24.36,24.68,1283576,CDNS
2016-08-08,24.7,24.8,24.62,24.69,1125420,CDNS
2016-08-09,24.75,24.79,24.575,24.63,1665904,CDNS
2016-08-10,24.62,24.75,24.61,24.68,1343673,CDNS
2016-08-11,24.81,24.97,24.67,24.8,1778343,CDNS
2016-08-12,24.72,24.84,24.68,24.71,1182023,CDNS
2016-08-15,24.71,24.9,24.03,24.75,1982906,CDNS
2016-08-16,24.65,24.71,24.35,24.37,2223870,CDNS
2016-08-17,24.41,24.5,24.18,24.42,1877037,CDNS
2016-08-18,24.39,24.8,24.39,24.76,1323372,CDNS
2016-08-19,24.75,24.995,24.18,24.99,1982769,CDNS
2016-08-22,24.9,25.04,24.8,24.95,1397000,CDNS
2016-08-23,25.08,25.31,24.97,25.24,1361657,CDNS
2016-08-24,25.17,25.28,25.09,25.21,2585349,CDNS
2016-08-25,25.1,25.465,25.09,25.43,1608173,CDNS
2016-08-26,25.48,25.71,25.38,25.57,1749819,CDNS
2016-08-29,25.58,25.71,25.37,25.57,2303017,CDNS
2016-08-30,25.53,25.64,25.43,25.52,1429891,CDNS
2016-08-31,25.49,25.54,25.27,25.44,3213088,CDNS
2016-09-01,25.41,25.66,25.4,25.51,1571087,CDNS
2016-09-02,25.65,25.95,25.65,25.91,1493889,CDNS
2016-09-06,25.9,25.97,25.76,25.84,1483856,CDNS
2016-09-07,25.9,26.21,25.58,25.98,1521595,CDNS
2016-09-08,25.88,25.96,25.71,25.71,1227518,CDNS
2016-09-09,25.55,25.75,25.03,25.04,1736936,CDNS
2016-09-12,24.94,25.3,24.84,25.29,1559093,CDNS
2016-09-13,25.09,25.18,24.55,24.62,2249844,CDNS
2016-09-14,24.66,24.66,24.28,24.39,2523795,CDNS
2016-09-15,24.39,24.955,24.33,24.83,2247139,CDNS
2016-09-16,24.81,24.9,24.2,24.23,4874403,CDNS
2016-09-19,24.35,24.54,24.26,24.4,2272313,CDNS
2016-09-20,24.54,24.745,24.49,24.5,1839358,CDNS
2016-09-21,24.64,24.735,24.35,24.66,1894145,CDNS
2016-09-22,25.28,25.28,24.76,25.08,2126972,CDNS
2016-09-23,24.97,25.12,24.81,24.81,1017417,CDNS
2016-09-26,24.72,24.87,24.61,24.78,1037558,CDNS
2016-09-27,24.78,25.18,24.61,25.15,1409297,CDNS
2016-09-28,25.16,25.335,25.02,25.32,998088,CDNS
2016-09-29,25.29,25.39,25.175,25.22,1387941,CDNS
2016-09-30,25.37,25.655,25.2215,25.53,1758558,CDNS
2016-10-03,25.5,25.59,25.345,25.41,1342281,CDNS
2016-10-04,25.51,25.55,25.23,25.35,1172986,CDNS
2016-10-05,25.42,25.63,25.39,25.47,1894519,CDNS
2016-10-06,25.49,25.57,25.28,25.49,1109351,CDNS
2016-10-07,25.5,25.6,25.33,25.53,1518905,CDNS
2016-10-10,25.94,26.45,25.81,26.25,1908221,CDNS
2016-10-11,26.15,26.15,25.54,25.66,1864473,CDNS
2016-10-12,25.6,25.87,25.6,25.75,1101994,CDNS
2016-10-13,25.67,25.97,25.17,25.92,2341346,CDNS
2016-10-14,26.09,26.28,25.9644,25.99,1456628,CDNS
2016-10-17,26.0,26.2,25.89,25.95,1429388,CDNS
2016-10-18,26.26,26.38,26.1,26.24,1101529,CDNS
2016-10-19,28.0,28.0,26.105,26.14,2169913,CDNS
2016-10-20,26.02,26.09,25.73,25.82,1887574,CDNS
2016-10-21,25.82,25.93,25.645,25.71,1833708,CDNS
2016-10-24,25.92,26.035,25.64,25.74,2832394,CDNS
2016-10-25,26.23,26.24,24.99,25.5,5224206,CDNS
2016-10-26,25.41,25.72,25.29,25.52,2913703,CDNS
2016-10-27,25.69,25.98,25.29,25.36,2034673,CDNS
2016-10-28,25.44,25.69,25.32,25.38,1480417,CDNS
2016-10-31,25.38,25.66,25.38,25.58,1715896,CDNS
2016-11-01,25.55,25.65,24.99,25.16,1877067,CDNS
2016-11-02,25.06,25.4,24.71,24.76,2761262,CDNS
2016-11-03,24.8,25.07,24.72,24.79,1793469,CDNS
2016-11-04,24.78,25.205,24.63,24.93,1427400,CDNS
2016-11-07,25.3,25.5,25.21,25.44,1106671,CDNS
2016-11-08,25.33,25.73,25.32,25.46,1445173,CDNS
2016-11-09,25.07,25.32,24.59,25.06,2330689,CDNS
2016-11-10,25.16,25.39,24.4708,24.84,2738500,CDNS
2016-11-11,24.84,25.56,24.74,25.33,2129491,CDNS
2016-11-14,26.95,26.95,25.29,25.51,5489896,CDNS
2016-11-15,25.51,25.68,25.3,25.44,3296914,CDNS
2016-11-16,25.92,25.92,25.18,25.85,1972535,CDNS
2016-11-17,25.81,26.53,25.81,26.48,1967312,CDNS
2016-11-18,26.97,26.97,26.38,26.4,1491872,CDNS
2016-11-21,26.45,26.87,26.45,26.86,2369115,CDNS
2016-11-22,26.9,27.035,26.68,26.77,2490543,CDNS
2016-11-23,26.65,26.77,26.4,26.49,2525071,CDNS
2016-11-25,26.5,26.93,26.5,26.76,706323,CDNS
2016-11-28,26.63,26.7366,26.47,26.52,1438429,CDNS
2016-11-29,26.45,26.73,26.35,26.59,1335198,CDNS
2016-11-30,26.45,26.74,26.22,26.28,2041970,CDNS
2016-12-01,26.18,26.19,25.14,25.18,2138643,CDNS
2016-12-02,25.14,25.5,24.95,25.32,2003020,CDNS
2016-12-05,25.42,25.72,25.34,25.53,1613585,CDNS
2016-12-06,25.53,25.78,25.49,25.59,1655332,CDNS
2016-12-07,25.53,26.03,25.5,25.96,1796704,CDNS
2016-12-08,25.95,26.305,25.93,26.18,1453049,CDNS
2016-12-09,26.28,26.35,25.94,25.95,1584555,CDNS
2016-12-12,25.66,25.87,25.4,25.85,1740086,CDNS
2016-12-13,25.88,26.11,25.79,25.83,1678632,CDNS
2016-12-14,24.15,25.96,24.15,25.66,1471441,CDNS
2016-12-15,25.63,25.9,25.5,25.53,2315211,CDNS
2016-12-16,25.49,25.82,25.48,25.54,5104026,CDNS
2016-12-19,25.51,25.88,25.49,25.69,1766142,CDNS
2016-12-20,25.72,25.93,25.68,25.92,1264547,CDNS
2016-12-21,25.86,25.97,25.755,25.78,985854,CDNS
2016-12-22,25.76,25.83,25.375,25.52,985775,CDNS
2016-12-23,25.53,25.78,25.53,25.76,781439,CDNS
2016-12-27,25.82,26.08,25.76,25.88,812644,CDNS
2016-12-28,25.88,25.92,25.35,25.39,1180290,CDNS
2016-12-29,25.36,25.52,25.24,25.52,734802,CDNS
2016-12-30,25.53,25.64,25.18,25.22,1064157,CDNS
2017-01-03,25.43,25.68,25.24,25.34,1367726,CDNS
2017-01-04,25.34,25.74,25.33,25.57,2025164,CDNS
2017-01-05,25.61,25.91,25.57,25.66,1196418,CDNS
2017-01-06,25.63,25.84,25.54,25.65,1072572,CDNS
2017-01-09,25.57,25.86,25.55,25.72,996275,CDNS
2017-01-10,25.75,26.02,25.71,25.77,976554,CDNS
2017-01-11,25.81,26.16,25.8,26.11,1017825,CDNS
2017-01-12,26.0,26.0,25.55,25.94,878175,CDNS
2017-01-13,25.7,26.2,25.42,26.07,882206,CDNS
2017-01-17,25.96,26.04,25.75,25.8,919925,CDNS
2017-01-18,25.85,26.06,25.69,25.91,962414,CDNS
2017-01-19,26.0,26.22,25.88,25.97,1077064,CDNS
2017-01-20,25.99,26.25,25.9,25.94,973886,CDNS
2017-01-23,25.83,26.065,25.62,25.67,1474545,CDNS
2017-01-24,25.74,26.27,25.67,26.23,2415765,CDNS
2017-01-25,26.45,26.47,26.14,26.26,1438117,CDNS
2017-01-26,26.31,26.37,25.94,25.96,1185700,CDNS
2017-01-27,26.01,26.24,25.97,26.22,934148,CDNS
2017-01-30,26.18,26.24,25.76,26.12,1460956,CDNS
2017-01-31,25.98,26.11,25.71,26.03,3939816,CDNS
2017-02-01,26.03,26.14,25.77,25.82,3228666,CDNS
2017-02-02,26.49,29.31,26.14,28.93,10785109,CDNS
2017-02-03,29.05,29.58,28.87,29.13,5230867,CDNS
2017-02-06,28.99,29.59,28.92,29.38,2257041,CDNS
2017-02-07,29.35,29.69,29.32,29.38,2730087,CDNS
2017-02-08,29.29,29.43,29.01,29.24,2024926,CDNS
2017-02-09,29.31,29.63,29.29,29.55,1682264,CDNS
2017-02-10,29.7,29.75,29.44,29.53,1562288,CDNS
2017-02-13,29.6,29.88,29.5,29.82,1673202,CDNS
2017-02-14,29.64,29.94,29.64,29.92,1289694,CDNS
2017-02-15,29.56,30.18,29.56,30.1,2377899,CDNS
2017-02-16,30.12,30.4125,30.0,30.24,3381692,CDNS
2017-02-17,29.91,30.2,29.69,30.2,3707204,CDNS
2017-02-21,30.03,30.82,29.99,30.79,2624538,CDNS
2017-02-22,30.85,30.94,30.78,30.86,1901357,CDNS
2017-02-23,30.94,30.9899,30.4,30.78,2416104,CDNS
2017-02-24,30.6,31.29,30.58,31.29,1935748,CDNS
2017-02-27,31.28,31.54,31.18,31.54,2249356,CDNS
2017-02-28,31.54,31.54,30.89,30.9,2523822,CDNS
2017-03-01,31.22,31.35,30.61,31.31,2651615,CDNS
2017-03-02,31.19,31.36,31.0,31.09,1421735,CDNS
2017-03-03,31.03,31.16,30.905,31.1,1666134,CDNS
2017-03-06,30.96,31.1,30.84,31.01,1161906,CDNS
2017-03-07,31.1,31.29,31.0,31.24,2304956,CDNS
2017-03-08,31.22,31.35,31.22,31.33,1940920,CDNS
2017-03-09,31.26,31.3,31.01,31.23,1406853,CDNS
2017-03-10,31.37,31.44,31.26,31.4,1606725,CDNS
2017-03-13,31.36,31.7,31.27,31.67,1796747,CDNS
2017-03-14,31.55,31.64,31.435,31.6,851622,CDNS
2017-03-15,31.73,31.73,31.265,31.58,2968828,CDNS
2017-03-16,31.59,31.91,31.425,31.63,1269062,CDNS
2017-03-17,31.73,31.995,31.65,31.86,3364730,CDNS
2017-03-20,31.93,32.06,31.7,31.93,1383653,CDNS
2017-03-21,32.09,32.19,31.44,31.51,1689241,CDNS
2017-03-22,30.35,31.88,30.35,31.78,1116473,CDNS
2017-03-23,31.8,31.96,31.63,31.73,988075,CDNS
2017-03-24,31.78,32.02,31.53,31.61,1298868,CDNS
2017-03-27,31.36,31.765,31.06,31.68,2097196,CDNS
2017-03-28,31.71,31.8,31.37,31.38,2091409,CDNS
2017-03-29,31.37,31.545,31.28,31.52,2378036,CDNS
2017-03-30,31.54,31.64,31.32,31.35,2284558,CDNS
2017-03-31,31.39,31.48,31.27,31.4,4610647,CDNS
2017-04-03,31.4,31.46,31.015,31.15,3303380,CDNS
2017-04-04,31.14,31.36,31.02,31.1,2471189,CDNS
2017-04-05,31.14,31.39,30.81,30.85,2919947,CDNS
2017-04-06,30.98,31.245,30.86,31.17,2422321,CDNS
2017-04-07,31.07,31.22,30.92,31.18,2474890,CDNS
2017-04-10,31.21,31.435,31.0,31.35,1289812,CDNS
2017-04-11,31.33,31.48,31.15,31.48,2347008,CDNS
2017-04-12,31.43,31.56,30.92,31.27,1931669,CDNS
2017-04-13,31.22,31.4,31.04,31.11,1218709,CDNS
2017-04-17,31.12,31.38,31.12,31.38,2059021,CDNS
2017-04-18,31.31,32.16,31.2,32.16,3231500,CDNS
2017-04-19,32.2,32.55,32.15,32.45,2556750,CDNS
2017-04-20,32.59,32.845,32.31,32.77,3382436,CDNS
2017-04-21,32.65,32.94,32.54,32.88,3103861,CDNS
2017-04-24,33.07,33.61,32.98,33.48,3892179,CDNS
2017-04-25,31.8,32.277,31.22,31.93,5475309,CDNS
2017-04-26,31.99,32.0,31.6,31.75,3437839,CDNS
2017-04-27,31.83,32.195,31.83,32.04,1855401,CDNS
2017-04-28,32.05,32.6,31.9301,32.57,3029899,CDNS
2017-05-01,32.73,32.94,32.575,32.71,2592240,CDNS
2017-05-02,32.72,32.86,32.593,32.79,2019157,CDNS
2017-05-03,32.71,32.77,32.525,32.76,1622435,CDNS
2017-05-04,32.74,32.92,32.63,32.76,1219658,CDNS
2017-05-05,32.86,33.06,32.78,33.04,1298824,CDNS
2017-05-08,33.0,33.02,32.775,32.83,1474799,CDNS
2017-05-09,32.93,33.14,32.87,33.0,1429864,CDNS
2017-05-10,33.03,33.0858,32.86,32.93,1223048,CDNS
2017-05-11,32.86,32.99,32.68,32.99,1906978,CDNS
2017-05-12,33.02,33.1,32.74,32.89,921883,CDNS
2017-05-15,33.06,33.19,32.93,33.15,1410453,CDNS
2017-05-16,33.25,33.31,33.03,33.24,1675440,CDNS
2017-05-17,32.92,33.05,32.39,32.39,1552450,CDNS
2017-05-18,32.28,32.7,32.07,32.32,2941466,CDNS
2017-05-19,32.61,32.875,32.38,32.78,2159573,CDNS
2017-05-22,32.89,33.56,32.765,33.53,2466780,CDNS
2017-05-23,33.57,34.115,33.31,34.02,3139267,CDNS
2017-05-24,34.06,34.31,33.8,34.27,2724352,CDNS
2017-05-25,34.32,34.87,34.3,34.76,2108378,CDNS
2017-05-26,34.7,35.29,34.57,34.93,2226474,CDNS
2017-05-30,34.87,35.115,34.71,34.93,1549604,CDNS
2017-05-31,34.99,35.4,34.83,35.14,4856612,CDNS
2017-06-01,35.15,35.43,34.705,34.98,2589794,CDNS
2017-06-02,35.03,35.43,35.03,35.27,1871150,CDNS
2017-06-05,35.31,35.65,35.31,35.52,1277889,CDNS
2017-06-06,35.4,35.6,35.28,35.41,1357718,CDNS
2017-06-07,35.48,35.61,35.2,35.35,1745174,CDNS
2017-06-08,35.41,35.54,35.2,35.44,1079824,CDNS
2017-06-09,35.53,35.69,34.19,34.72,1375729,CDNS
2017-06-12,34.47,34.52,33.56,34.23,3393421,CDNS
2017-06-13,34.46,34.745,34.35,34.4,2156042,CDNS
2017-06-14,34.55,34.69,33.96,34.34,1247312,CDNS
2017-06-15,33.97,34.49,33.65,34.15,1187540,CDNS
2017-06-16,34.08,34.37,33.9,34.18,2408013,CDNS
2017-06-19,34.31,34.49,34.04,34.26,2862703,CDNS
2017-06-20,34.25,34.655,34.005,34.09,1521690,CDNS
2017-06-21,34.22,34.44,33.96,34.27,1959922,CDNS
2017-06-22,34.36,34.41,34.02,34.28,1122290,CDNS
2017-06-23,34.28,34.465,34.21,34.26,2101069,CDNS
2017-06-26,34.36,34.52,34.17,34.3,1083432,CDNS
2017-06-27,34.21,34.225,33.635,33.69,1064895,CDNS
2017-06-28,33.92,34.22,33.58,34.09,1137784,CDNS
2017-06-29,33.95,34.08,33.03,33.44,1341327,CDNS
2017-06-30,33.55,33.765,33.35,33.49,1210074,CDNS
2017-07-03,33.58,33.61,32.96,33.07,677748,CDNS
2017-07-05,33.12,33.35,32.97,33.27,1714498,CDNS
2017-07-06,33.13,33.39,32.85,33.28,2020470,CDNS
2017-07-07,33.35,33.855,33.13,33.67,1588639,CDNS
2017-07-10,33.69,34.05,33.54,33.9,918760,CDNS
2017-07-11,33.86,34.23,33.815,34.15,1012708,CDNS
2017-07-12,34.37,34.785,34.19,34.73,1204976,CDNS
2017-07-13,34.8,34.8,34.34,34.45,1009831,CDNS
2017-07-14,34.52,34.84,34.39,34.73,958922,CDNS
2017-07-17,34.63,34.79,34.54,34.71,925079,CDNS
2017-07-18,34.69,34.84,34.5093,34.81,1182256,CDNS
2017-07-19,34.89,35.395,34.83,35.32,1594769,CDNS
2017-07-20,35.31,35.31,34.75,35.09,1578868,CDNS
2017-07-21,34.92,35.1,34.82,34.98,1537730,CDNS
2017-07-24,34.98,35.1,34.76,35.07,3595353,CDNS
2017-07-25,35.5,36.84,35.2606,36.64,5680940,CDNS
2017-07-26,36.76,37.5,36.7,37.18,3781353,CDNS
2017-07-27,37.36,37.51,36.45,36.98,2409210,CDNS
2017-07-28,36.78,37.27,36.77,37.01,1183510,CDNS
2017-07-31,37.03,37.29,36.7,36.9,1744013,CDNS
2017-08-01,36.96,37.09,36.68,36.72,1832544,CDNS
2017-08-02,36.84,36.88,35.95,36.05,2928872,CDNS
2017-08-03,36.18,36.28,35.955,36.21,2723400,CDNS
2017-08-04,36.19,36.36,35.91,36.2,2343986,CDNS
2017-08-07,36.22,36.7788,36.22,36.63,1466366,CDNS
2017-08-08,36.61,36.945,36.52,36.8,2028171,CDNS
2017-08-09,36.58,36.655,36.4,36.56,1622452,CDNS
2017-08-10,36.43,36.56,36.07,36.19,1609697,CDNS
2017-08-11,36.29,36.67,36.17,36.34,1384628,CDNS
2017-08-14,36.53,37.06,36.45,37.01,1620170,CDNS
2017-08-15,37.02,37.28,36.96,37.22,1429931,CDNS
2017-08-16,37.15,37.7,37.0152,37.56,1174400,CDNS
2017-08-17,37.44,37.6,36.81,36.84,1486835,CDNS
2017-08-18,36.92,37.14,36.69,36.95,967720,CDNS
2017-08-21,36.88,37.0,36.69,36.99,873230,CDNS
2017-08-22,37.07,37.46,36.99,37.45,1742501,CDNS
2017-08-23,37.24,37.56,37.22,37.34,1220651,CDNS
2017-08-24,37.44,37.48,37.01,37.18,1363734,CDNS
2017-08-25,37.32,37.7,37.11,37.4,1513810,CDNS
2017-08-28,37.48,37.86,37.4,37.77,1462249,CDNS
2017-08-29,37.57,37.95,37.45,37.91,1537593,CDNS
2017-08-30,37.9,38.44,37.8524,38.36,1182692,CDNS
2017-08-31,38.49,39.3,38.46,39.29,2453952,CDNS
2017-09-01,39.3,39.49,38.68,38.69,1483738,CDNS
2017-09-05,38.51,38.78,37.84,38.24,2631139,CDNS
2017-09-06,38.37,38.495,38.09,38.27,2021436,CDNS
2017-09-07,38.36,38.74,38.32,38.43,920764,CDNS
2017-09-08,38.43,38.51,38.225,38.24,1053802,CDNS
2017-09-11,38.13,38.13,37.47,37.61,6626418,CDNS
2017-09-12,37.74,37.84,36.83,37.55,4247616,CDNS
2017-09-13,37.56,37.66,37.14,37.45,4981975,CDNS
2017-09-14,37.24,38.37,37.17,38.02,5948062,CDNS
2017-09-15,38.0,38.5,37.76,38.27,57218094,CDNS
2017-09-18,38.5,38.86,38.34,38.78,3956769,CDNS
2017-09-19,38.8,38.98,38.57,38.82,4074977,CDNS
2017-09-20,38.71,38.81,38.1,38.36,4066155,CDNS
2017-09-21,38.49,38.51,38.2,38.43,2490132,CDNS
2017-09-22,38.39,38.92,38.33,38.88,1799606,CDNS
2017-09-25,38.85,38.87,38.22,38.42,1986131,CDNS
2017-09-26,38.68,38.79,38.32,38.33,2499961,CDNS
2017-09-27,38.5,38.97,38.5,38.92,2648942,CDNS
2017-09-28,38.93,39.14,38.765,39.0,1463126,CDNS
2017-09-29,39.08,39.47,38.98,39.47,3644416,CDNS
2017-10-02,39.79,40.06,39.6,39.7,2115688,CDNS
2017-10-03,39.81,40.155,39.7,40.06,1630315,CDNS
2017-10-04,39.93,40.33,39.93,40.25,1675283,CDNS
2017-10-05,40.34,40.44,40.16,40.39,1179859,CDNS
2017-10-06,40.42,40.73,40.14,40.68,1943859,CDNS
2017-10-09,40.68,41.08,40.68,41.01,1481349,CDNS
2017-10-10,41.05,41.135,40.67,41.01,1723727,CDNS
2017-10-11,41.14,41.47,41.06,41.39,2786023,CDNS
2017-10-12,41.39,42.2,41.32,41.82,2278300,CDNS
2017-10-13,42.0,42.19,41.89,42.0,2090220,CDNS
2017-10-16,42.09,42.565,41.87,41.97,2731279,CDNS
2017-10-17,42.0,42.0,41.64,41.81,1870065,CDNS
2017-10-18,41.8,42.05,41.53,41.79,2926907,CDNS
2017-10-19,41.66,41.87,41.32,41.81,1201842,CDNS
2017-10-20,41.99,42.45,41.83,42.28,1861853,CDNS
2017-10-23,42.47,42.56,42.09,42.15,1404005,CDNS
2017-10-24,42.16,42.33,41.93,42.31,2299642,CDNS
2017-10-25,42.23,42.42,41.85,42.22,2544710,CDNS
2017-10-26,42.37,42.88,42.26,42.72,1842936,CDNS
2017-10-27,41.85,43.23,41.35,43.08,2119251,CDNS
2017-10-30,43.11,43.21,42.63,42.9,1471565,CDNS
2017-10-31,42.91,43.19,42.71,43.16,2044259,CDNS
2017-11-01,43.47,43.62,42.96,43.01,2123763,CDNS
2017-11-02,43.38,43.84,43.075,43.79,1888642,CDNS
2017-11-03,43.82,43.92,43.61,43.9,1359035,CDNS
2017-11-06,44.0,44.34,43.69,44.29,1739083,CDNS
2017-11-07,44.4,44.665,44.04,44.3,1631263,CDNS
2017-11-08,44.25,44.39,43.98,44.07,2002259,CDNS
2017-11-09,43.9,44.19,43.2,43.55,2664636,CDNS
2017-11-10,43.51,44.16,43.41,44.04,2761577,CDNS
2017-11-13,43.83,44.69,43.83,44.67,1644536,CDNS
2017-11-14,44.52,44.83,44.36,44.77,2674733,CDNS
2017-11-15,44.52,44.67,44.01,44.32,1728592,CDNS
2017-11-16,44.57,45.39,44.42,44.86,3005210,CDNS
2017-11-17,44.87,45.1,44.41,44.58,1813641,CDNS
2017-11-20,44.58,45.16,44.56,44.85,2015876,CDNS
2017-11-21,45.04,45.48,44.915,45.33,1054511,CDNS
2017-11-22,45.41,45.4876,44.96,45.0,876786,CDNS
2017-11-24,45.14,45.64,45.06,45.6,474324,CDNS
2017-11-27,45.51,45.51,44.99,45.14,2064027,CDNS
2017-11-28,45.28,45.41,45.01,45.19,1341960,CDNS
2017-11-29,45.04,45.15,43.14,43.16,2801604,CDNS
2017-11-30,43.56,44.03,43.41,43.91,3407682,CDNS
2017-12-01,43.66,44.08,42.79,43.72,1755813,CDNS
2017-12-04,43.95,43.95,42.4,42.42,1910771,CDNS
2017-12-05,42.41,43.45,42.23,42.67,2302935,CDNS
2017-12-06,42.46,43.01,42.38,42.9,2088227,CDNS
2017-12-07,42.96,43.58,42.96,43.55,2110528,CDNS
2017-12-08,43.8,43.96,43.43,43.56,1583270,CDNS
2017-12-11,43.69,43.88,43.38,43.5,1394891,CDNS
2017-12-12,43.43,43.64,43.11,43.29,1920061,CDNS
2017-12-13,43.31,43.5399,43.02,43.06,3443421,CDNS
2017-12-14,43.14,43.59,43.04,43.19,3613213,CDNS
2017-12-15,43.31,43.845,42.99,43.68,16057314,CDNS
2017-12-18,44.17,44.46,43.35,43.56,3283169,CDNS
2017-12-19,43.47,44.095,43.42,43.76,3319106,CDNS
2017-12-20,43.94,43.94,43.11,43.21,1836673,CDNS
2017-12-21,43.25,43.39,42.395,42.48,1532535,CDNS
2017-12-22,42.39,42.39,41.951,42.26,1239542,CDNS
2017-12-26,41.99,42.26,41.74,41.97,980561,CDNS
2017-12-27,42.1,42.37,41.9,42.25,1053002,CDNS
2017-12-28,42.37,42.41,42.035,42.29,1325829,CDNS
2017-12-29,42.31,42.49,41.81,41.82,1633295,CDNS
2018-01-02,42.0,42.21,41.71,42.05,1935304,CDNS
2018-01-03,42.16,42.95,42.05,42.93,2144820,CDNS
2018-01-04,43.19,43.93,43.075,43.58,3178368,CDNS
2018-01-05,43.78,44.2,43.67,43.99,2215165,CDNS
2018-01-08,43.95,45.05,43.92,44.92,2005745,CDNS
2018-01-09,45.0,45.27,44.62,45.07,1693155,CDNS
2018-01-10,44.89,45.17,44.57,44.84,1367276,CDNS
2018-01-11,44.9,45.14,44.77,44.87,1173224,CDNS
2018-01-12,44.98,45.16,44.64,45.07,1205068,CDNS
2018-01-16,45.22,45.4085,44.2,44.28,2219259,CDNS
2018-01-17,44.66,45.06,44.51,44.86,2167754,CDNS
2018-01-18,44.91,45.08,44.72,44.94,1633440,CDNS
2018-01-19,45.0,45.74,44.84,45.6,2147919,CDNS
2018-01-22,45.52,45.86,45.25,45.69,1452805,CDNS
2018-01-23,45.6,45.94,45.5,45.75,1531402,CDNS
2018-01-24,45.89,46.0,45.36,45.38,1552065,CDNS
2018-01-25,45.58,45.95,44.77,44.86,1571138,CDNS
2018-01-26,45.17,45.81,44.671,45.8,1529437,CDNS
2018-01-29,45.56,45.745,44.475,44.56,1965639,CDNS
2018-01-30,44.36,44.71,43.82,43.98,2258144,CDNS
2018-01-31,44.06,45.03,43.92,44.86,3580601,CDNS
2018-02-01,44.4,45.25,41.9,42.23,7211410,CDNS
2018-02-02,42.04,42.15,41.08,41.1,3802854,CDNS
2018-02-05,40.93,41.41,39.27,39.29,3299068,CDNS
2018-02-06,38.73,39.66,37.78,39.58,4281944,CDNS
2018-02-07,37.91,39.715,37.61,38.57,2765421,CDNS
2013-02-08,49.425,50.43,48.955,50.065,7221802,CELG
2013-02-11,50.435,50.78,49.675,49.97,6359528,CELG
2013-02-12,50.0,50.21,49.445,49.48,4430198,CELG
2013-02-13,49.535,49.7,48.95,49.535,4529200,CELG
2013-02-14,49.585,50.0996,49.275,49.755,4828280,CELG
2013-02-15,49.715,49.85,49.27,49.385,5272566,CELG
2013-02-19,49.375,50.28,49.31,50.23,4742648,CELG
2013-02-20,50.995,51.845,50.195,50.2,12258622,CELG
2013-02-21,50.145,50.145,48.9226,49.715,7427524,CELG
2013-02-22,49.795,51.14,49.725,50.825,6836096,CELG
2013-02-25,50.9201,51.0,49.45,49.5,6471922,CELG
2013-02-26,49.385,50.25,49.375,49.725,4743164,CELG
2013-02-27,49.54,50.82,49.31,50.52,4923366,CELG
2013-02-28,50.525,52.57,50.425,51.635,12035458,CELG
2013-03-01,51.625,52.9113,51.265,52.81,7980034,CELG
2013-03-04,51.585,52.83,51.25,52.78,9731178,CELG
2013-03-05,52.625,54.255,52.5875,54.185,8083526,CELG
2013-03-06,54.295,55.4,54.295,55.015,9501458,CELG
2013-03-07,55.185,55.185,54.49,55.09,5220148,CELG
2013-03-08,55.365,55.9,54.975,55.68,5473756,CELG
2013-03-11,55.74,56.045,55.335,55.96,6725002,CELG
2013-03-12,56.0,56.9413,55.735,56.86,7280934,CELG
2013-03-13,56.75,57.0,56.3109,56.535,6577090,CELG
2013-03-14,56.66,57.72,56.66,57.14,6025306,CELG
2013-03-15,57.12,57.145,56.1433,56.2,9938680,CELG
2013-03-18,55.625,56.745,54.005,55.95,6453866,CELG
2013-03-19,56.19,56.275,55.145,55.52,5474116,CELG
2013-03-20,56.11,56.355,55.735,56.16,4759114,CELG
2013-03-21,55.95,56.435,55.645,56.015,3788540,CELG
2013-03-22,56.25,56.585,55.905,56.565,3297674,CELG
2013-03-25,56.445,56.855,55.535,55.895,5213110,CELG
2013-03-26,56.25,56.695,56.03,56.235,4728602,CELG
2013-03-27,55.76,56.73,55.625,56.62,4295486,CELG
2013-03-28,56.725,58.475,56.57,57.955,6724546,CELG
2013-04-01,58.255,58.97,58.145,58.52,5071904,CELG
2013-04-02,59.155,59.39,58.67,58.895,5817036,CELG
2013-04-03,58.935,59.15,57.26,57.775,6895380,CELG
2013-04-04,58.065,58.485,57.38,57.975,3753870,CELG
2013-04-05,58.05,58.9,57.505,58.215,7115558,CELG
2013-04-08,58.335,58.393,57.63,58.36,4437578,CELG
2013-04-09,58.445,58.655,57.865,58.305,3269198,CELG
2013-04-10,58.315,60.42,58.305,60.405,5174740,CELG
2013-04-11,60.875,61.9,60.805,61.495,6649510,CELG
2013-04-12,61.49,62.05,61.16,61.5,5575288,CELG
2013-04-15,61.25,61.505,60.115,60.185,6713642,CELG
2013-04-16,61.0,61.5,60.2,61.249,4944914,CELG
2013-04-17,60.72,61.285,59.94,60.67,6024778,CELG
2013-04-18,60.52,60.67,59.043,59.54,4385536,CELG
2013-04-19,59.275,61.44,59.25,61.18,6727718,CELG
2013-04-22,62.08,63.785,61.775,63.42,7524746,CELG
2013-04-23,63.905,64.26,62.69,63.0,6476706,CELG
2013-04-24,62.245,62.345,58.4,59.139,13607122,CELG
2013-04-25,60.25,60.525,58.125,58.975,10312614,CELG
2013-04-26,59.035,60.505,58.98,60.17,6498516,CELG
2013-04-29,60.14,60.46,59.16,59.235,7043274,CELG
2013-04-30,59.73,59.73,58.425,59.035,7729276,CELG
2013-05-01,58.96,59.38,58.14,58.33,6135516,CELG
2013-05-02,58.115,59.785,57.025,59.63,6690076,CELG
2013-05-03,60.11,60.95,59.905,60.82,5766534,CELG
2013-05-06,60.53,61.555,60.515,60.61,5273276,CELG
2013-05-07,60.96,61.65,60.675,60.8325,6656112,CELG
2013-05-08,60.88,62.05,60.765,61.37,5723462,CELG
2013-05-09,61.135,61.905,60.8,61.355,4812778,CELG
2013-05-10,61.715,63.735,61.62,63.73,6714172,CELG
2013-05-13,63.42,65.565,62.775,64.83,6847816,CELG
2013-05-14,64.83,65.9095,64.665,65.085,7575106,CELG
2013-05-15,64.72,65.7075,64.175,64.815,4864740,CELG
2013-05-16,64.145,64.4142,61.305,61.74,9907234,CELG
2013-05-17,62.28,62.523,60.175,62.455,8244456,CELG
2013-05-20,62.3,62.5845,61.2751,61.56,4486232,CELG
2013-05-21,61.62,62.185,61.205,61.75,4803732,CELG
2013-05-22,62.055,64.175,61.28,61.72,8399654,CELG
2013-05-23,60.75,62.485,60.275,61.82,4736584,CELG
2013-05-24,61.305,61.855,60.83,61.29,4573040,CELG
2013-05-28,62.26,63.075,61.93,62.295,4854878,CELG
2013-05-29,61.8,62.14,60.785,61.545,4293234,CELG
2013-05-30,61.44,62.71,61.325,62.275,5100834,CELG
2013-05-31,62.255,63.62,61.765,61.825,10475516,CELG
2013-06-03,62.06,62.36,58.535,60.444,9430250,CELG
2013-06-04,60.46,60.72,58.379,58.885,7382318,CELG
2013-06-05,58.515,59.075,55.89,56.1,10640110,CELG
2013-06-06,56.005,57.83,55.75,57.78,8442540,CELG
2013-06-07,58.465,60.29,58.46,60.205,7098926,CELG
2013-06-10,60.455,60.5,58.855,58.915,4792394,CELG
2013-06-11,58.255,59.945,58.01,59.375,4660472,CELG
2013-06-12,61.4,61.7233,59.0005,59.055,7595380,CELG
2013-06-13,59.49,60.265,58.538,60.13,4610618,CELG
2013-06-14,60.095,60.655,59.235,59.68,3700108,CELG
2013-06-17,60.215,60.635,58.6754,58.85,4440102,CELG
2013-06-18,59.14,60.225,58.8618,60.12,3655650,CELG
2013-06-19,60.0,60.12,58.415,58.445,3590344,CELG
2013-06-20,57.93,58.1549,56.535,56.755,6439020,CELG
2013-06-21,57.11,57.9,55.855,56.945,10233274,CELG
2013-06-24,56.26,57.42,55.2651,56.5,6669818,CELG
2013-06-25,57.2,57.5,56.55,57.275,4212970,CELG
2013-06-26,57.915,59.44,57.5,59.065,5327786,CELG
2013-06-27,59.71,59.95,58.8165,59.2,4129428,CELG
2013-06-28,58.73,59.735,58.355,58.49,5436910,CELG
2013-07-01,59.65,60.375,59.0755,59.455,4654210,CELG
2013-07-02,59.5,60.565,59.465,60.13,4747094,CELG
2013-07-03,59.745,60.995,59.525,60.465,2466876,CELG
2013-07-05,60.805,61.385,60.5,61.24,2706104,CELG
2013-07-08,61.5,62.34,60.65,60.97,3987830,CELG
2013-07-09,61.59,62.44,60.775,62.325,4385636,CELG
2013-07-10,62.335,62.64,61.6,62.54,3728998,CELG
2013-07-11,66.55,68.18,65.835,67.459,12044938,CELG
2013-07-12,67.3575,68.18,66.33,67.28,8025698,CELG
2013-07-15,67.595,67.7675,66.76,67.47,4152088,CELG
2013-07-16,67.685,67.75,66.375,67.5275,5160794,CELG
2013-07-17,67.99,68.9,67.51,68.305,4321972,CELG
2013-07-18,66.515,66.97,65.11,66.525,11156002,CELG
2013-07-19,66.5,68.225,65.955,67.945,6941708,CELG
2013-07-22,69.1,69.335,68.225,69.04,4466498,CELG
2013-07-23,69.25,69.385,67.53,67.54,4024536,CELG
2013-07-24,67.705,68.235,67.15,67.995,4328800,CELG
2013-07-25,69.51,70.395,67.905,70.325,6110644,CELG
2013-07-26,69.35,72.075,69.125,71.97,7829360,CELG
2013-07-29,71.0,71.895,70.81,71.33,3949608,CELG
2013-07-30,71.86,73.11,71.745,72.685,5733430,CELG
2013-07-31,73.55,74.49,72.815,73.43,6119074,CELG
2013-08-01,74.09,74.958,73.595,74.395,4910220,CELG
2013-08-02,74.435,74.5,72.79,73.675,4660090,CELG
2013-08-05,73.445,74.14,73.0,73.415,3093984,CELG
2013-08-06,73.065,73.235,70.5,70.87,6437368,CELG
2013-08-07,70.92,72.055,69.715,71.325,5625788,CELG
2013-08-08,71.995,72.15,70.9051,71.0,3665004,CELG
2013-08-09,70.855,72.105,70.705,71.035,2267004,CELG
2013-08-12,70.72,71.035,69.832,70.415,2440346,CELG
2013-08-13,70.515,70.6,68.37,68.825,5837122,CELG
2013-08-14,69.225,69.835,68.615,68.69,2724310,CELG
2013-08-15,67.81,68.02,66.375,66.755,4826396,CELG
2013-08-16,66.435,67.225,65.7601,66.245,4989572,CELG
2013-08-19,66.055,67.875,66.055,66.22,3508624,CELG
2013-08-20,66.485,68.425,66.285,67.87,4353658,CELG
2013-08-21,67.52,69.885,67.368,68.785,5340150,CELG
2013-08-22,68.98,69.5,68.325,68.955,2545098,CELG
2013-08-23,69.31,69.695,68.565,69.135,3370976,CELG
2013-08-26,69.355,71.485,68.83,70.58,5150464,CELG
2013-08-27,69.68,69.965,68.3,68.48,5301252,CELG
2013-08-28,68.395,69.91,67.755,69.55,5303826,CELG
2013-08-29,69.285,71.5,69.0,71.29,4882690,CELG
2013-08-30,71.5,71.5,69.6405,69.99,4340086,CELG
2013-09-03,70.885,72.365,70.71,71.505,4797638,CELG
2013-09-04,71.685,73.105,71.075,73.035,5377264,CELG
2013-09-05,73.115,73.88,72.505,72.795,4271944,CELG
2013-09-06,73.125,74.195,71.635,73.485,6444298,CELG
2013-09-09,73.53,74.36,73.53,74.235,4869590,CELG
2013-09-10,75.1449,75.5,73.909,74.37,3923338,CELG
2013-09-11,74.705,74.78,73.45,74.78,3631026,CELG
2013-09-12,74.5,75.465,74.0,74.82,3396252,CELG
2013-09-13,74.795,74.875,73.79,74.74,2972098,CELG
2013-09-16,75.4,75.6,73.685,74.02,5302876,CELG
2013-09-17,74.08,74.27,72.75,73.52,5304944,CELG
2013-09-18,73.455,75.0745,72.885,74.337,6865360,CELG
2013-09-19,74.75,74.895,73.385,74.26,4687594,CELG
2013-09-20,74.5,75.975,74.055,74.929,12963536,CELG
2013-09-23,74.67,74.915,72.725,73.39,4840702,CELG
2013-09-24,73.315,73.84,72.005,73.22,5876536,CELG
2013-09-25,73.62,74.01,72.775,72.781,3908670,CELG
2013-09-26,73.07,75.025,73.01,74.945,5928696,CELG
2013-09-27,74.17,77.495,73.975,77.305,8388894,CELG
2013-09-30,76.185,78.0195,75.885,77.0685,7229382,CELG
2013-10-01,77.35,78.605,76.7955,78.6,5331182,CELG
2013-10-02,77.875,78.75,77.5,77.965,3595792,CELG
2013-10-03,77.75,77.975,75.23,76.31,5597492,CELG
2013-10-04,76.44,78.975,76.44,78.635,5451002,CELG
2013-10-07,77.625,78.555,76.87,76.935,5739776,CELG
2013-10-08,77.235,77.62,74.12,74.265,7787524,CELG
2013-10-09,74.46,75.16,71.565,73.435,10726440,CELG
2013-10-10,75.085,76.525,74.965,76.275,5912062,CELG
2013-10-11,76.2,77.39,75.775,76.585,4113528,CELG
2013-10-14,75.835,77.225,75.2605,77.17,3720512,CELG
2013-10-15,76.82,78.495,76.81,77.625,5010356,CELG
2013-10-16,78.03,79.22,78.0001,79.165,4974240,CELG
2013-10-17,79.0,80.0,78.565,80.0,4446974,CELG
2013-10-18,79.325,80.29,79.165,80.275,7098856,CELG
2013-10-21,80.745,80.822,79.1251,79.615,3898352,CELG
2013-10-22,80.0,80.62,78.725,80.421,4636016,CELG
2013-10-23,79.73,80.335,78.58,80.0,4764736,CELG
2013-10-24,79.445,80.0,78.02,78.98,7671696,CELG
2013-10-25,78.835,79.645,77.3,77.87,6468370,CELG
2013-10-28,78.0,78.7799,77.58,78.115,5067286,CELG
2013-10-29,78.385,78.595,77.075,77.655,4969914,CELG
2013-10-30,77.95,78.4995,75.155,75.66,6494476,CELG
2013-10-31,75.895,76.465,73.615,74.245,6583828,CELG
2013-11-01,74.635,75.725,74.53,75.6525,4730466,CELG
2013-11-04,75.97,76.445,75.13,75.36,4761056,CELG
2013-11-05,74.815,76.094,74.3,75.37,4743404,CELG
2013-11-06,75.52,75.995,72.185,72.245,10130312,CELG
2013-11-07,73.545,74.84,71.05,72.495,11361332,CELG
2013-11-08,72.945,74.985,72.615,74.46,6421534,CELG
2013-11-11,74.5,74.985,73.7,74.24,3641130,CELG
2013-11-12,73.87,74.75,73.26,74.705,5173444,CELG
2013-11-13,73.685,74.97,73.555,74.64,6966268,CELG
2013-11-14,74.645,75.37,74.267,75.0,4821808,CELG
2013-11-15,74.95,75.725,74.0451,75.555,5087802,CELG
2013-11-18,75.745,77.625,75.605,76.49,6503040,CELG
2013-11-19,76.715,77.3,76.09,77.22,6310538,CELG
2013-11-20,77.32,78.545,77.07,77.765,4676718,CELG
2013-11-21,78.09,79.715,78.0,79.306,5387234,CELG
2013-11-22,80.5,82.0,80.2273,81.665,7253426,CELG
2013-11-25,82.365,82.87,81.315,81.98,6611832,CELG
2013-11-26,82.34,82.46,81.075,81.715,5218062,CELG
2013-11-27,81.86,81.975,80.355,80.76,3968162,CELG
2013-11-29,80.915,81.2827,80.79,80.885,2157822,CELG
2013-12-02,80.935,81.59,80.155,81.555,3662918,CELG
2013-12-03,80.85,81.34,79.795,79.965,4824992,CELG
2013-12-04,79.75,80.725,79.025,80.035,3588190,CELG
2013-12-05,81.66,83.0,81.13,82.255,6562744,CELG
2013-12-06,83.59,83.625,81.97,83.215,5096568,CELG
2013-12-09,85.235,86.9,84.285,85.005,10049436,CELG
2013-12-10,85.265,86.475,84.12,85.385,6804200,CELG
2013-12-11,84.64,85.245,82.855,83.025,6152858,CELG
2013-12-12,82.68,84.16,82.5,82.76,4248898,CELG
2013-12-13,83.405,83.4249,82.0,82.45,5409826,CELG
2013-12-16,83.0,83.895,81.645,81.6887,4915812,CELG
2013-12-17,82.02,82.085,80.0,80.395,5260484,CELG
2013-12-18,80.515,81.245,78.59,81.24,7033650,CELG
2013-12-19,81.095,82.15,81.0,82.01,4334062,CELG
2013-12-20,82.35,84.0,82.306,83.74,7287872,CELG
2013-12-23,84.38,84.85,83.5,84.175,3498008,CELG
2013-12-24,83.845,84.17,83.0225,83.71,1640460,CELG
2013-12-26,83.695,84.92,83.69,84.57,2439356,CELG
2013-12-27,84.605,85.235,84.15,84.465,2516134,CELG
2013-12-30,84.445,84.975,84.0,84.49,2481906,CELG
2013-12-31,84.39,85.0425,83.907,84.484,2980706,CELG
2014-01-02,84.505,86.17,84.085,85.97,4759036,CELG
2014-01-03,85.745,85.895,84.65,84.905,3180758,CELG
2014-01-06,82.945,83.425,80.25,81.31,9243442,CELG
2014-01-07,82.47,83.41,82.165,82.305,5673376,CELG
2014-01-08,82.45,84.275,82.02,83.73,5318252,CELG
2014-01-09,84.335,85.5,83.65,84.35,3594432,CELG
2014-01-10,84.375,84.93,82.2675,84.905,5587818,CELG
2014-01-13,85.235,87.33,81.5151,82.45,15716584,CELG
2014-01-14,82.67,83.815,81.35,83.52,7791060,CELG
2014-01-15,83.9,84.0,82.475,82.675,5627680,CELG
2014-01-16,82.525,83.805,82.5001,83.8,4547658,CELG
2014-01-17,82.6325,84.2,82.6325,83.52,6706230,CELG
2014-01-21,84.035,84.37,82.85,84.275,4817054,CELG
2014-01-22,84.6,85.44,83.925,84.99,5323206,CELG
2014-01-23,84.47,84.9,83.39,84.275,5648070,CELG
2014-01-24,83.5,83.6925,80.555,80.61,7958266,CELG
2014-01-27,80.36,80.5,77.09,78.135,10707866,CELG
2014-01-28,78.505,80.2848,78.505,79.99,7351602,CELG
2014-01-29,79.2,80.595,78.14,79.23,5538660,CELG
2014-01-30,80.075,80.415,75.055,76.99,13675864,CELG
2014-01-31,75.4,76.8858,73.915,75.965,10441332,CELG
2014-02-03,75.905,77.176,73.885,74.3,9421972,CELG
2014-02-04,74.54,76.605,74.43,75.755,7336674,CELG
2014-02-05,75.46,76.445,74.09,75.425,8126710,CELG
2014-02-06,75.595,76.4,74.515,74.955,7370266,CELG
2014-02-07,75.325,78.59,75.0,78.44,7796916,CELG
2014-02-10,78.505,78.915,77.8186,78.31,4792704,CELG
2014-02-11,78.515,80.195,78.1255,79.955,7320988,CELG
2014-02-12,80.25,81.57,79.9275,80.27,5913868,CELG
2014-02-13,80.0,82.7999,80.0,82.37,7245110,CELG
2014-02-14,82.71,83.63,81.615,81.965,5551278,CELG
2014-02-18,81.91,83.0,81.91,82.92,4465242,CELG
2014-02-19,82.55,83.225,81.33,81.5,4791520,CELG
2014-02-20,81.72,81.895,80.3,81.79,4716856,CELG
2014-02-21,81.965,82.37,80.1125,80.485,7120526,CELG
2014-02-24,80.795,82.495,80.6925,82.045,5748442,CELG
2014-02-25,82.0,82.875,81.49,82.17,4183586,CELG
2014-02-26,81.98,82.505,79.675,79.99,6912182,CELG
2014-02-27,80.18,81.03,79.32,80.835,5432980,CELG
2014-02-28,81.275,82.225,79.5,80.375,6546820,CELG
2014-03-03,79.525,80.775,79.315,80.14,4378558,CELG
2014-03-04,80.95,81.425,80.82,80.915,4226550,CELG
2014-03-05,81.275,81.885,80.65,81.62,5620920,CELG
2014-03-06,82.14,82.605,77.89,78.305,10894616,CELG
2014-03-07,79.06,79.25,75.79,78.28,11707872,CELG
2014-03-10,77.73,79.28,77.184,79.21,5421024,CELG
2014-03-11,79.625,80.555,78.82,79.195,5873806,CELG
2014-03-12,78.51,79.9395,78.375,78.96,5408788,CELG
2014-03-13,79.035,79.975,77.385,78.0,5820686,CELG
2014-03-14,77.14,77.64,73.825,74.705,16805022,CELG
2014-03-17,75.41,76.845,74.925,75.115,6411202,CELG
2014-03-18,74.97,76.9999,74.9452,76.845,5602492,CELG
2014-03-19,77.995,77.995,75.055,75.42,5718088,CELG
2014-03-20,75.84,76.17,74.675,75.005,5379888,CELG
2014-03-21,75.635,75.745,71.55,72.2,18996884,CELG
2014-03-24,72.6,72.814,69.505,70.74,12714314,CELG
2014-03-25,71.195,73.32,71.035,72.25,8576550,CELG
2014-03-26,72.86,73.385,71.29,71.305,8887044,CELG
2014-03-27,71.0,71.84,69.8505,71.11,8530696,CELG
2014-03-28,70.99,72.09,69.525,69.645,7555060,CELG
2014-03-31,70.105,70.84,69.625,69.8,8215980,CELG
2014-04-01,71.0,73.585,71.0,73.3,9888636,CELG
2014-04-02,73.755,74.845,72.665,73.71,9006354,CELG
2014-04-03,73.755,73.855,71.06,71.8,8237664,CELG
2014-04-04,71.995,72.445,68.325,68.69,10006844,CELG
2014-04-07,68.3,70.34,67.75,69.58,13589400,CELG
2014-04-08,69.61,70.105,68.005,69.11,8231614,CELG
2014-04-09,70.0025,73.805,69.835,73.66,11922390,CELG
2014-04-10,73.855,73.965,69.215,69.99,11942572,CELG
2014-04-11,68.46,71.35,67.8,68.45,9330992,CELG
2014-04-14,69.23,70.6,67.65,69.03,6213116,CELG
2014-04-15,69.515,70.475,66.85,69.92,8428928,CELG
2014-04-16,70.68,71.86,69.72,70.93,7641252,CELG
2014-04-17,70.99,72.0349,70.145,70.755,5949532,CELG
2014-04-21,71.115,71.995,70.375,71.915,4281766,CELG
2014-04-22,72.35,73.75,72.05,73.32,6405750,CELG
2014-04-23,74.045,74.045,72.04,72.41,6819028,CELG
2014-04-24,71.0,71.245,68.375,70.625,8831118,CELG
2014-04-25,70.63,72.36,70.55,71.03,8325096,CELG
2014-04-28,71.565,72.475,69.88,71.385,6708962,CELG
2014-04-29,71.695,74.0,71.05,73.35,7654028,CELG
2014-04-30,73.005,73.605,72.025,73.505,5291864,CELG
2014-05-01,73.625,74.95,72.92,74.4,5051908,CELG
2014-05-02,74.785,74.785,73.115,73.7,5285282,CELG
2014-05-05,73.195,74.36,71.925,74.18,4490254,CELG
2014-05-06,73.955,74.28,73.26,73.35,4815794,CELG
2014-05-07,73.145,73.995,71.825,72.625,5403992,CELG
2014-05-08,72.485,73.885,71.97,72.06,5211074,CELG
2014-05-09,72.105,73.425,71.315,73.335,4271374,CELG
2014-05-12,73.555,75.5,72.85,75.265,6371786,CELG
2014-05-13,75.41,76.1,74.845,74.94,4885264,CELG
2014-05-14,74.75,76.44,74.125,75.875,5279452,CELG
2014-05-15,75.945,76.39,74.0,74.425,5968550,CELG
2014-05-16,74.48,75.1,72.65,73.66,5726238,CELG
2014-05-19,73.04,74.175,72.85,73.69,4053130,CELG
2014-05-20,73.875,74.75,73.395,73.825,4291136,CELG
2014-05-21,74.01,74.8,73.595,74.07,3169740,CELG
2014-05-22,74.0,75.89,74.0,75.23,4008938,CELG
2014-05-23,75.575,75.5985,74.515,75.065,3127822,CELG
2014-05-27,75.5,77.62,75.005,77.565,8550886,CELG
2014-05-28,77.725,77.94,76.9963,77.15,5161020,CELG
2014-05-29,76.0,76.775,75.62,76.63,5047326,CELG
2014-05-30,76.85,76.9585,75.875,76.515,4309058,CELG
2014-06-02,76.285,77.465,76.03,77.435,3744974,CELG
2014-06-03,76.95,77.8528,76.9,77.755,3730026,CELG
2014-06-04,77.655,79.615,77.11,79.41,5528244,CELG
2014-06-05,80.0,81.045,79.055,80.86,6811066,CELG
2014-06-06,81.495,81.5,80.0,80.655,4047002,CELG
2014-06-09,80.965,81.33,80.475,80.87,3483680,CELG
2014-06-10,80.36,81.75,80.36,81.325,4274004,CELG
2014-06-11,80.705,81.37,79.955,80.555,3818700,CELG
2014-06-12,80.59,80.655,79.77,80.11,3338102,CELG
2014-06-13,80.38,80.5,79.6,79.995,2918166,CELG
2014-06-16,80.055,81.0,79.75,80.535,3377658,CELG
2014-06-17,80.265,81.0,79.8,79.935,3219958,CELG
2014-06-18,80.24,80.6,79.415,80.535,3318944,CELG
2014-06-19,81.605,84.245,81.605,84.154,8676154,CELG
2014-06-20,84.85,86.2,83.16,85.73,11724860,CELG
2014-06-23,85.565,86.99,85.125,85.495,4795348,CELG
2014-06-24,85.765,86.355,85.18,85.71,4980018,CELG
2014-06-25,85.615,87.37,85.2075,86.46,5991786,CELG
2014-06-26,86.69,86.93,84.57,86.62,3183732,CELG
2014-06-27,86.9,86.9,85.82,86.8,5492023,CELG
2014-06-30,86.13,86.67,85.69,85.88,4201508,CELG
2014-07-01,86.45,88.6701,86.3,88.5,4904713,CELG
2014-07-02,88.88,90.13,88.5,90.07,5941527,CELG
2014-07-03,90.18,90.5,88.97,90.19,4353960,CELG
2014-07-07,89.77,90.3766,88.64,88.86,3941715,CELG
2014-07-08,88.44,88.59,85.25,85.72,7949119,CELG
2014-07-09,84.39,87.91,83.98,87.52,7598665,CELG
2014-07-10,86.02,88.8,85.85,87.83,3813979,CELG
2014-07-11,88.2,89.3,87.1,89.19,3704767,CELG
2014-07-14,89.68,89.68,88.11,88.37,5184981,CELG
2014-07-15,88.08,88.98,86.6,86.78,4684313,CELG
2014-07-16,87.43,87.43,85.6,86.05,4445773,CELG
2014-07-17,85.45,86.19,82.9,83.13,5367951,CELG
2014-07-18,83.81,85.52,83.13,85.06,4877661,CELG
2014-07-21,84.81,85.5898,84.48,85.31,2925496,CELG
2014-07-22,86.18,87.12,85.87,86.6576,3518508,CELG
2014-07-23,88.5,89.17,87.8,89.12,5268731,CELG
2014-07-24,87.26,87.76,84.25,86.19,8675092,CELG
2014-07-25,86.26,87.46,85.8781,87.16,3544302,CELG
2014-07-28,86.93,88.09,86.14,87.64,3577657,CELG
2014-07-29,87.72,88.519,87.15,87.73,3846044,CELG
2014-07-30,88.57,89.76,88.27,88.34,4821417,CELG
2014-07-31,87.87,88.41,86.85,87.15,5050758,CELG
2014-08-01,86.61,87.85,86.2,86.65,5098292,CELG
2014-08-04,87.19,88.4,86.72,87.46,3812912,CELG
2014-08-05,86.41,87.7,85.97,86.57,3903086,CELG
2014-08-06,85.99,87.24,85.14,86.13,2713557,CELG
2014-08-07,85.74,86.48,84.85,85.22,3829686,CELG
2014-08-08,85.21,86.68,85.15,86.51,2991938,CELG
2014-08-11,86.57,87.51,86.13,86.88,2657953,CELG
2014-08-12,86.55,86.87,85.7134,86.445,2945662,CELG
2014-08-13,86.63,88.76,86.56,88.41,3768225,CELG
2014-08-14,88.46,89.66,88.1101,88.46,4140220,CELG
2014-08-15,89.59,90.2,88.57,89.605,4369031,CELG
2014-08-18,90.12,92.07,90.05,91.31,5322174,CELG
2014-08-19,92.19,92.28,91.3,91.36,4053911,CELG
2014-08-20,91.33,93.35,91.11,92.0,4509826,CELG
2014-08-21,92.02,92.64,91.46,91.66,3175026,CELG
2014-08-22,91.49,91.99,90.93,91.62,2631363,CELG
2014-08-25,92.49,93.86,92.12,93.4,3589339,CELG
2014-08-26,94.86,95.84,93.67,95.655,5680656,CELG
2014-08-27,95.91,96.15,94.52,94.7353,5650329,CELG
2014-08-28,94.0,95.25,93.75,94.7,2732983,CELG
2014-08-29,95.28,95.29,94.2625,95.02,2784988,CELG
2014-09-02,95.5,96.44,94.7,95.09,3487053,CELG
2014-09-03,95.89,95.89,94.5,94.94,2615767,CELG
2014-09-04,95.23,95.39,93.7,93.93,3321840,CELG
2014-09-05,94.48,94.48,91.75,93.79,4117082,CELG
2014-09-08,93.55,94.26,92.75,94.03,3258655,CELG
2014-09-09,93.72,94.0,92.55,92.93,3599524,CELG
2014-09-10,92.56,94.21,92.52,94.09,2671366,CELG
2014-09-11,93.68,93.95,90.9,91.96,5857799,CELG
2014-09-12,92.2,92.65,90.72,91.52,3449459,CELG
2014-09-15,91.0,91.05,88.2187,89.46,4920864,CELG
2014-09-16,89.65,92.8,89.01,92.57,5012686,CELG
2014-09-17,92.81,93.329,91.3601,92.26,4752483,CELG
2014-09-18,92.98,93.33,92.1716,93.27,2720478,CELG
2014-09-19,94.45,94.955,93.3375,93.85,6051273,CELG
2014-09-22,93.26,93.45,91.37,92.19,3590039,CELG
2014-09-23,91.8,93.6,91.62,93.12,4186036,CELG
2014-09-24,94.12,96.3,93.88,96.21,5863642,CELG
2014-09-25,96.21,96.5,92.91,93.16,6367786,CELG
2014-09-26,93.97,94.66,92.8,94.46,4642223,CELG
2014-09-29,93.47,95.745,93.05,95.64,4876727,CELG
2014-09-30,95.39,96.0,93.73,94.78,4362781,CELG
2014-10-01,95.24,95.39,92.79,93.43,4333159,CELG
2014-10-02,92.93,93.64,91.5,92.81,4077126,CELG
2014-10-03,93.5,95.61,93.37,95.21,4485494,CELG
2014-10-06,95.85,95.85,93.644,94.5,2998614,CELG
2014-10-07,94.16,94.45,92.17,92.445,3559161,CELG
2014-10-08,92.37,95.24,91.54,94.89,4715877,CELG
2014-10-09,94.77,94.81,91.85,92.38,5174434,CELG
2014-10-10,92.06,93.85,90.87,90.925,4813455,CELG
2014-10-13,90.73,90.89,86.55,87.48,6677641,CELG
2014-10-14,88.01,88.99,85.62,86.48,6495341,CELG
2014-10-15,84.67,86.67,83.16,86.55,8137091,CELG
2014-10-16,84.54,87.57,84.01,86.38,5616278,CELG
2014-10-17,87.66,89.53,87.12,88.12,6413799,CELG
2014-10-20,88.84,92.55,88.57,92.0,7980702,CELG
2014-10-21,93.49,95.9,93.22,94.97,9990097,CELG
2014-10-22,94.93,96.85,93.82,94.76,8717401,CELG
2014-10-23,95.98,100.9111,95.6,100.4,9678166,CELG
2014-10-24,99.55,103.31,99.21,103.24,9131573,CELG
2014-10-27,102.9,103.91,101.99,103.1,6127845,CELG
2014-10-28,104.11,106.07,104.06,105.7,6601609,CELG
2014-10-29,105.32,106.279,104.02,105.14,5589088,CELG
2014-10-30,104.7,107.35,104.18,106.94,5770721,CELG
2014-10-31,108.74,109.25,106.6744,107.09,5798073,CELG
2014-11-03,106.53,107.57,106.0501,107.41,5247227,CELG
2014-11-04,106.65,107.0,105.04,105.75,5134787,CELG
2014-11-05,107.2,107.74,104.5,105.15,4487467,CELG
2014-11-06,105.7,107.22,105.23,107.14,4077783,CELG
2014-11-07,107.44,107.5,105.31,106.45,4714342,CELG
2014-11-10,106.78,108.25,106.0,108.01,3502633,CELG
2014-11-11,108.0,108.78,107.398,107.85,3361760,CELG
2014-11-12,108.01,108.5,106.73,108.25,3441425,CELG
2014-11-13,108.28,109.17,106.54,107.43,3268300,CELG
2014-11-14,107.65,107.65,102.13,104.05,7861144,CELG
2014-11-17,103.27,105.6422,103.26,104.36,3243980,CELG
2014-11-18,104.68,107.03,104.28,106.78,3255060,CELG
2014-11-19,106.415,107.71,105.5,106.98,2915100,CELG
2014-11-20,105.76,107.92,105.6,107.35,3863228,CELG
2014-11-21,108.25,109.21,107.89,108.2,3973277,CELG
2014-11-24,108.89,111.0,108.5,110.98,4126346,CELG
2014-11-25,111.31,111.97,110.09,111.07,4006238,CELG
2014-11-26,111.46,112.82,109.2,112.61,3269769,CELG
2014-11-28,113.45,114.5,112.8,113.69,2543978,CELG
2014-12-01,113.71,114.8399,112.5,113.43,4438093,CELG
2014-12-02,114.0,116.65,113.69,115.2,4977372,CELG
2014-12-03,115.92,116.225,113.76,114.23,3572307,CELG
2014-12-04,113.79,114.629,112.9301,113.63,3102947,CELG
2014-12-05,113.99,114.51,113.5,114.13,2521148,CELG
2014-12-08,116.755,119.84,115.46,118.19,8278928,CELG
2014-12-09,116.37,119.17,115.65,118.68,5002732,CELG
2014-12-10,117.98,118.68,115.1,115.64,5267588,CELG
2014-12-11,116.61,118.61,116.33,116.74,4103764,CELG
2014-12-12,114.09,117.059,114.02,114.49,4389082,CELG
2014-12-15,116.0,116.0,110.78,111.88,6268026,CELG
2014-12-16,110.0,113.59,108.26,110.09,7035886,CELG
2014-12-17,110.21,113.11,109.16,112.82,4870086,CELG
2014-12-18,115.2,116.5017,114.56,116.48,6100915,CELG
2014-12-19,117.74,118.7288,115.46,117.18,11294289,CELG
2014-12-22,112.65,116.23,110.39,113.5,7889443,CELG
2014-12-23,112.94,113.11,103.69,106.12,17806683,CELG
2014-12-24,105.63,111.51,105.42,109.6,6565505,CELG
2014-12-26,111.16,113.91,110.56,113.35,4670519,CELG
2014-12-29,113.61,114.65,112.5,114.47,3592814,CELG
2014-12-30,114.19,114.34,112.76,113.54,3481140,CELG
2014-12-31,114.49,114.81,111.51,111.86,3434034,CELG
2015-01-02,112.88,114.57,112.54,113.52,3825667,CELG
2015-01-05,113.1,114.0,111.66,111.93,4499914,CELG
2015-01-06,112.49,113.5,109.46,110.51,5638477,CELG
2015-01-07,111.52,114.91,111.3,114.55,4506671,CELG
2015-01-08,116.67,117.45,114.59,115.05,5978322,CELG
2015-01-09,115.28,115.4985,111.93,113.67,5111004,CELG
2015-01-12,115.07,118.34,114.03,117.0,9371635,CELG
2015-01-13,118.55,123.81,118.1801,119.98,11187136,CELG
2015-01-14,118.25,121.98,118.1,121.1,5806472,CELG
2015-01-15,122.17,122.55,117.62,118.27,5813932,CELG
2015-01-16,118.62,122.0,118.325,121.81,5314463,CELG
2015-01-20,122.75,123.54,120.541,123.25,4716759,CELG
2015-01-21,121.76,123.38,120.95,122.22,4195660,CELG
2015-01-22,122.65,123.87,120.5,123.71,4217703,CELG
2015-01-23,124.0,124.384,122.36,123.89,3510145,CELG
2015-01-26,123.55,124.6,122.54,124.12,3789927,CELG
2015-01-27,123.01,124.5699,122.04,122.36,3476422,CELG
2015-01-28,122.53,123.94,118.86,118.97,6685198,CELG
2015-01-29,119.58,121.09,116.55,120.87,4927992,CELG
2015-01-30,119.49,124.29,118.89,119.16,8129114,CELG
2015-02-02,119.57,120.35,116.5,118.57,5053996,CELG
2015-02-03,119.64,119.75,114.46,117.6,7146661,CELG
2015-02-04,115.65,117.552,112.78,116.57,7048177,CELG
2015-02-05,117.05,120.58,117.05,120.02,4595071,CELG
2015-02-06,120.04,121.75,118.216,118.75,4260598,CELG
2015-02-09,118.46,119.48,117.49,118.12,3578046,CELG
2015-02-10,119.03,120.79,118.63,120.16,3930246,CELG
2015-02-11,119.83,120.73,117.28,118.38,6553520,CELG
2015-02-12,119.2,119.22,114.7549,115.72,9808819,CELG
2015-02-13,116.32,116.45,113.5201,115.88,7604752,CELG
2015-02-17,115.76,117.0,115.5,116.32,4903983,CELG
2015-02-18,116.78,118.5,116.69,118.41,5466727,CELG
2015-02-19,118.33,120.94,118.33,120.21,4691025,CELG
2015-02-20,121.31,124.0,121.0,123.43,7864976,CELG
2015-02-23,124.0,125.45,123.296,123.82,5034730,CELG
2015-02-24,124.17,124.38,121.8,123.18,3045739,CELG
2015-02-25,123.46,123.98,122.02,123.1,3307813,CELG
2015-02-26,123.28,123.82,121.7,123.35,3336100,CELG
2015-02-27,122.81,123.14,120.77,121.53,4288968,CELG
2015-03-02,122.59,122.78,120.2,120.31,5197903,CELG
2015-03-03,120.0,120.19,116.34,118.47,6360692,CELG
2015-03-04,117.41,120.46,116.53,119.57,3888092,CELG
2015-03-05,120.48,121.76,119.76,120.71,3583196,CELG
2015-03-06,120.03,120.2852,117.92,118.03,4009504,CELG
2015-03-09,118.12,118.96,117.18,118.41,3449001,CELG
2015-03-10,117.5,119.9,117.35,118.33,4874775,CELG
2015-03-11,119.01,119.06,115.27,117.58,3729826,CELG
2015-03-12,118.18,119.07,117.52,118.82,3086669,CELG
2015-03-13,118.29,120.3699,116.9,117.73,3520191,CELG
2015-03-16,118.8,120.98,118.77,120.84,5017309,CELG
2015-03-17,120.05,121.3296,119.67,121.03,3026830,CELG
2015-03-18,121.17,123.69,120.21,122.68,4444689,CELG
2015-03-19,123.8,125.58,123.65,125.33,6037591,CELG
2015-03-20,127.81,129.06,124.51,128.5,14850559,CELG
2015-03-23,126.45,126.5,122.62,122.94,10004095,CELG
2015-03-24,123.23,124.5,121.78,122.15,4828819,CELG
2015-03-25,122.13,123.3699,116.77,116.99,8417915,CELG
2015-03-26,115.28,119.39,114.02,117.66,8126950,CELG
2015-03-27,118.11,120.0,118.02,118.68,5510401,CELG
2015-03-30,119.64,120.5,118.961,120.02,5209247,CELG
2015-03-31,118.88,119.28,114.97,115.28,11331811,CELG
2015-04-01,114.88,115.65,111.7,114.57,10650799,CELG
2015-04-02,115.0,115.56,113.75,114.31,4852469,CELG
2015-04-06,113.64,115.14,112.76,112.97,4769978,CELG
2015-04-07,113.09,115.49,112.5,112.72,5831896,CELG
2015-04-08,113.05,116.59,113.01,115.15,6259978,CELG
2015-04-09,115.37,116.6,114.33,115.58,4039244,CELG
2015-04-10,116.08,117.5,115.5,117.07,4505775,CELG
2015-04-13,116.99,118.22,116.37,116.44,3011827,CELG
2015-04-14,116.52,117.28,115.06,115.78,4232478,CELG
2015-04-15,115.93,118.61,115.84,118.23,5963171,CELG
2015-04-16,117.62,118.45,115.89,116.36,4344624,CELG
2015-04-17,115.01,115.61,113.1,113.47,6409704,CELG
2015-04-20,114.4,114.77,113.03,114.75,4487201,CELG
2015-04-21,115.32,116.25,114.52,114.82,3680454,CELG
2015-04-22,115.6,116.05,114.302,115.54,3134987,CELG
2015-04-23,115.0,116.565,114.68,116.09,3251041,CELG
2015-04-24,115.94,120.72,115.27,118.71,7681168,CELG
2015-04-27,119.2,119.38,114.31,114.715,6847790,CELG
2015-04-28,115.01,115.64,111.81,113.52,5615399,CELG
2015-04-29,112.94,114.4,111.83,113.2,6086021,CELG
2015-04-30,109.5,110.94,107.02,108.06,12995517,CELG
2015-05-01,108.06,112.0,108.02,110.55,6594911,CELG
2015-05-04,111.08,112.6,109.8,109.9,4877752,CELG
2015-05-05,109.37,109.7696,107.088,107.54,5024454,CELG
2015-05-06,108.49,108.99,106.45,108.65,5566751,CELG
2015-05-07,109.59,114.29,109.25,112.01,9130253,CELG
2015-05-08,113.66,114.66,111.73,113.21,6087315,CELG
2015-05-11,113.93,114.4399,113.02,113.4,2885203,CELG
2015-05-12,112.27,114.249,110.83,113.58,4837809,CELG
2015-05-13,114.11,115.1,112.61,113.4,4322496,CELG
2015-05-14,114.26,115.4,112.67,115.08,3821327,CELG
2015-05-15,115.2,115.95,114.76,115.53,3306631,CELG
2015-05-18,114.76,117.0,114.66,116.37,3629869,CELG
2015-05-19,116.39,117.65,116.31,116.85,3302011,CELG
2015-05-20,117.03,117.72,115.55,116.86,3111682,CELG
2015-05-21,116.4,117.48,115.95,116.2,3926877,CELG
2015-05-22,115.5,116.54,114.92,116.09,2651131,CELG
2015-05-26,115.56,115.87,113.82,114.46,2733808,CELG
2015-05-27,114.65,116.2899,113.96,116.02,3005558,CELG
2015-05-28,115.84,116.23,114.35,114.93,2811742,CELG
2015-05-29,114.87,116.0,114.0,114.44,4350904,CELG
2015-06-01,115.01,116.02,112.75,114.45,4550089,CELG
2015-06-02,113.86,114.92,113.13,113.88,2997189,CELG
2015-06-03,114.01,114.46,112.32,112.68,4306464,CELG
2015-06-04,112.24,112.8,109.922,110.92,5450362,CELG
2015-06-05,110.92,111.0,109.53,110.72,4776389,CELG
2015-06-08,111.01,113.09,110.67,110.81,5271959,CELG
2015-06-09,110.24,111.0,109.04,110.72,3562773,CELG
2015-06-10,110.75,112.89,109.76,112.06,4202866,CELG
2015-06-11,112.36,113.3,112.25,112.97,3199212,CELG
2015-06-12,112.32,112.97,110.88,111.32,2968220,CELG
2015-06-15,110.42,111.35,109.34,111.0,2899507,CELG
2015-06-16,111.04,111.75,110.39,111.11,2276674,CELG
2015-06-17,112.62,113.06,111.25,112.16,3596146,CELG
2015-06-18,112.46,117.08,112.25,116.92,6933969,CELG
2015-06-19,117.2,118.09,116.15,117.22,7197285,CELG
2015-06-22,118.5,120.24,118.36,119.53,4653251,CELG
2015-06-23,119.49,121.47,119.47,120.34,4159878,CELG
2015-06-24,120.07,120.84,118.49,119.1,3770015,CELG
2015-06-25,119.8,120.45,118.57,118.81,2955057,CELG
2015-06-26,119.0,119.4899,116.8,117.92,3266847,CELG
2015-06-29,116.12,117.79,114.79,114.91,4020278,CELG
2015-06-30,115.3,116.49,114.1,115.735,4960954,CELG
2015-07-01,117.04,118.25,116.71,118.22,4342682,CELG
2015-07-02,118.56,119.89,118.52,119.52,4288088,CELG
2015-07-06,118.42,120.34,117.9,118.82,3535556,CELG
2015-07-07,119.68,119.68,116.87,119.28,3509411,CELG
2015-07-08,118.64,118.7711,115.42,115.91,3825501,CELG
2015-07-09,117.45,117.78,116.37,116.87,3205198,CELG
2015-07-10,118.19,119.35,117.79,118.84,3099685,CELG
2015-07-13,120.0,121.68,119.58,120.89,3117008,CELG
2015-07-14,121.31,123.2699,120.8389,122.85,4558015,CELG
2015-07-15,132.58,135.98,130.53,131.39,21162561,CELG
2015-07-16,132.1,135.55,131.5,134.72,8411356,CELG
2015-07-17,134.41,134.71,132.73,134.52,4638797,CELG
2015-07-20,135.03,135.5,133.85,135.23,3401979,CELG
2015-07-21,135.22,137.99,133.75,136.24,5546466,CELG
2015-07-22,135.51,139.12,135.19,138.26,6155719,CELG
2015-07-23,137.77,140.72,136.5,139.01,5594033,CELG
2015-07-24,134.28,137.54,133.95,134.9,7031389,CELG
2015-07-27,133.45,133.45,131.11,132.56,6791345,CELG
2015-07-28,134.0,136.08,132.46,135.42,4553161,CELG
2015-07-29,136.33,136.4,132.07,132.14,4866107,CELG
2015-07-30,132.31,132.55,128.81,131.88,5039550,CELG
2015-07-31,132.83,133.0,130.77,131.25,3546702,CELG
2015-08-03,131.85,132.41,129.85,131.47,3064984,CELG
2015-08-04,131.64,132.0,130.03,131.08,2587133,CELG
2015-08-05,132.49,133.5903,132.28,132.72,3094650,CELG
2015-08-06,133.0,133.5,127.82,128.05,4657674,CELG
2015-08-07,127.99,128.79,125.0,128.6,5627273,CELG
2015-08-10,129.85,131.96,129.56,131.23,4122280,CELG
2015-08-11,130.44,131.9094,129.17,130.66,3267093,CELG
2015-08-12,129.73,131.54,127.34,131.03,3482289,CELG
2015-08-13,131.45,132.6,130.1,130.3,3252543,CELG
2015-08-14,129.57,130.1,127.5801,129.24,3402198,CELG
2015-08-17,128.6,131.31,128.0,131.21,2651702,CELG
2015-08-18,131.5,132.0,129.63,130.2,2645122,CELG
2015-08-19,129.46,129.92,127.5,129.06,3218705,CELG
2015-08-20,127.42,128.49,124.82,124.96,5119467,CELG
2015-08-21,122.81,124.911,118.92,119.05,7944761,CELG
2015-08-24,104.28,120.2,92.98,113.38,11423906,CELG
2015-08-25,118.64,119.5,112.66,112.7,8331599,CELG
2015-08-26,116.5,119.32,112.835,119.23,6567805,CELG
2015-08-27,120.97,123.33,119.25,123.04,5793715,CELG
2015-08-28,122.38,124.44,121.87,124.04,4598423,CELG
2015-08-31,122.91,123.6,117.32,118.08,7120707,CELG
2015-09-01,115.0,118.4,114.62,115.46,6325625,CELG
2015-09-02,117.68,119.6,115.71,119.58,5510688,CELG
2015-09-03,120.08,121.14,117.09,117.65,3793973,CELG
2015-09-04,115.88,118.265,115.48,117.39,3718915,CELG
2015-09-08,120.0,123.15,118.86,123.02,4572651,CELG
2015-09-09,125.0,125.7,120.67,121.06,4659822,CELG
2015-09-10,120.67,123.99,120.341,122.97,3809716,CELG
2015-09-11,122.59,123.97,121.36,123.97,3163379,CELG
2015-09-14,123.98,124.0,121.03,122.21,3202257,CELG
2015-09-15,122.65,125.1,121.65,124.35,3677016,CELG
2015-09-16,124.13,125.35,122.41,123.78,3026501,CELG
2015-09-17,124.0,126.98,122.7,125.73,4249140,CELG
2015-09-18,124.29,124.7,122.16,122.62,7711389,CELG
2015-09-21,123.28,123.97,117.22,119.14,7115860,CELG
2015-09-22,117.1,118.0,114.68,117.61,8070473,CELG
2015-09-23,117.86,119.29,113.5,117.04,3524808,CELG
2015-09-24,116.83,116.92,112.37,113.88,7335889,CELG
2015-09-25,115.68,115.68,106.93,108.39,10055442,CELG
2015-09-28,107.39,108.63,103.36,104.79,11711600,CELG
2015-09-29,104.41,108.31,103.27,105.34,9365284,CELG
2015-09-30,107.73,109.51,105.8,108.17,8758965,CELG
2015-10-01,110.43,113.08,107.51,112.86,9413718,CELG
2015-10-02,110.61,116.5,109.8,116.44,8446464,CELG
2015-10-05,117.9,118.41,114.73,116.62,6422617,CELG
2015-10-06,115.87,115.93,108.66,112.19,8434075,CELG
2015-10-07,112.81,118.5,110.88,116.98,8142504,CELG
2015-10-08,116.36,118.65,113.1,117.97,4601013,CELG
2015-10-09,117.62,118.5,115.8,117.38,5054839,CELG
2015-10-12,118.56,118.88,116.0901,117.6,3279149,CELG
2015-10-13,116.58,118.27,113.6,113.77,4383188,CELG
2015-10-14,114.69,116.44,112.64,113.73,4155591,CELG
2015-10-15,113.21,117.6,112.25,117.53,4542601,CELG
2015-10-16,118.18,118.635,115.98,117.88,4375170,CELG
2015-10-19,117.46,120.27,116.66,119.41,4712226,CELG
2015-10-20,119.32,120.51,115.91,116.24,4279273,CELG
2015-10-21,117.93,118.04,113.07,115.92,4969597,CELG
2015-10-22,116.52,118.05,114.23,117.26,4481663,CELG
2015-10-23,118.39,120.9,117.35,120.08,4862757,CELG
2015-10-26,120.31,124.86,118.94,123.65,5012356,CELG
2015-10-27,123.86,125.91,121.41,125.79,5342879,CELG
2015-10-28,125.88,127.15,123.75,127.14,3680318,CELG
2015-10-29,127.63,128.39,124.17,124.93,3665901,CELG
2015-10-30,124.8,125.99,122.1,122.71,5265032,CELG
2015-11-02,123.94,127.55,123.25,127.2,3972875,CELG
2015-11-03,127.2,127.51,125.19,126.52,3108184,CELG
2015-11-04,126.62,127.97,124.18,127.17,4137212,CELG
2015-11-05,122.5,122.5,118.61,120.46,8615106,CELG
2015-11-06,118.53,118.99,113.99,116.74,8288466,CELG
2015-11-09,115.85,115.9999,113.26,114.08,5914602,CELG
2015-11-10,114.32,114.715,113.15,113.77,4510040,CELG
2015-11-11,114.1,114.28,112.15,112.21,3527627,CELG
2015-11-12,111.99,112.0,108.98,109.02,5380405,CELG
2015-11-13,109.02,111.38,107.33,107.49,6206214,CELG
2015-11-16,107.68,110.62,105.67,110.14,7914762,CELG
2015-11-17,110.19,112.59,109.58,111.11,5093247,CELG
2015-11-18,111.36,115.93,110.781,115.78,5414448,CELG
2015-11-19,115.99,116.24,113.57,114.15,3681411,CELG
2015-11-20,115.12,115.55,113.24,113.51,3570811,CELG
2015-11-23,114.04,115.5,113.1301,113.6,3720958,CELG
2015-11-24,113.07,113.65,111.46,112.67,3413915,CELG
2015-11-25,112.68,113.7,112.26,112.35,2304468,CELG
2015-11-27,112.66,113.05,112.02,112.69,1310275,CELG
2015-11-30,112.85,113.05,109.37,109.45,4684453,CELG
2015-12-01,110.27,111.39,109.03,110.56,4319966,CELG
2015-12-02,110.5,113.4499,109.7544,111.43,4854305,CELG
2015-12-03,111.65,111.8,106.0,106.55,6339702,CELG
2015-12-04,107.4,110.43,107.0,110.36,4963484,CELG
2015-12-07,110.3,110.93,108.2048,109.05,4055437,CELG
2015-12-08,107.79,112.526,107.76,112.05,3876392,CELG
2015-12-09,110.69,112.48,110.21,110.94,4362368,CELG
2015-12-10,111.22,113.5,110.59,112.42,3023543,CELG
2015-12-11,110.5,112.08,108.27,108.36,4613567,CELG
2015-12-14,109.36,110.39,107.5,110.26,4106166,CELG
2015-12-15,111.27,114.24,110.84,113.14,4658616,CELG
2015-12-16,114.0,116.1,112.72,115.72,4244736,CELG
2015-12-17,116.0,116.29,112.07,112.17,3606078,CELG
2015-12-18,111.47,112.68,110.04,110.14,5809477,CELG
2015-12-21,111.13,111.74,109.73,110.84,3320185,CELG
2015-12-22,111.32,111.57,109.84,111.14,3376844,CELG
2015-12-23,120.2,123.22,118.0,122.07,14055636,CELG
2015-12-24,121.21,122.97,120.5,122.14,2382297,CELG
2015-12-28,120.51,121.654,118.47,119.1,4127055,CELG
2015-12-29,119.68,121.66,119.61,121.27,3406381,CELG
2015-12-30,120.99,121.9,120.24,120.68,2684377,CELG
2015-12-31,119.89,121.83,119.59,119.76,3550976,CELG
2016-01-04,116.77,118.43,116.1,117.62,5159238,CELG
2016-01-05,117.71,119.59,116.68,117.96,3960370,CELG
2016-01-06,116.22,117.86,115.59,116.71,3890237,CELG
2016-01-07,114.21,115.47,111.6,111.89,5530297,CELG
2016-01-08,112.82,114.73,108.79,108.98,7410949,CELG
2016-01-11,109.55,109.96,99.33,103.03,15845760,CELG
2016-01-12,104.0,107.92,102.86,106.85,8480678,CELG
2016-01-13,106.98,108.63,100.3,100.67,7792620,CELG
2016-01-14,101.34,107.18,99.44,105.62,8428729,CELG
2016-01-15,101.95,104.845,100.82,103.06,9060222,CELG
2016-01-19,104.59,105.6299,101.38,102.99,7572184,CELG
2016-01-20,101.67,109.56,101.22,107.49,11005330,CELG
2016-01-21,108.22,109.41,105.4,105.46,8632779,CELG
2016-01-22,108.09,109.7,106.47,108.81,5659867,CELG
2016-01-25,109.24,109.91,106.55,106.7,5388957,CELG
2016-01-26,107.06,107.58,104.0,105.99,4502405,CELG
2016-01-27,107.78,108.33,101.2,102.31,7175636,CELG
2016-01-28,101.51,102.35,95.1,97.21,13832511,CELG
2016-01-29,97.27,100.42,95.56,100.32,9831270,CELG
2016-02-01,99.69,101.83,96.9,100.8,10675358,CELG
2016-02-02,99.04,100.63,96.22,96.85,7542337,CELG
2016-02-03,97.8,99.95,93.05,99.49,9725142,CELG
2016-02-04,99.43,103.69,98.75,101.93,7893907,CELG
2016-02-05,101.72,101.94,96.4,97.89,7802324,CELG
2016-02-08,96.44,100.7,95.51,99.18,9441506,CELG
2016-02-09,96.73,102.96,95.75,100.5,7307663,CELG
2016-02-10,101.84,105.98,101.17,103.16,8024404,CELG
2016-02-11,100.21,102.15,98.356,99.59,7519510,CELG
2016-02-12,100.99,102.77,97.45,102.45,6009369,CELG
2016-02-16,104.2,105.18,103.09,104.49,5379589,CELG
2016-02-17,105.84,106.42,104.0,105.31,5493012,CELG
2016-02-18,105.5,106.0,103.22,103.52,4498277,CELG
2016-02-19,103.06,103.77,102.11,102.61,4855867,CELG
2016-02-22,104.12,104.6,102.4,104.58,4499295,CELG
2016-02-23,104.43,105.73,101.88,102.04,5793636,CELG
2016-02-24,100.69,102.59,99.92,102.08,5369372,CELG
2016-02-25,103.05,103.27,101.16,102.35,4960612,CELG
2016-02-26,103.1,104.35,102.54,103.37,3834058,CELG
2016-02-29,102.87,103.31,100.8,100.83,5614349,CELG
2016-03-01,101.83,105.0,100.72,105.0,5243571,CELG
2016-03-02,103.89,106.14,103.44,104.73,4693739,CELG
2016-03-03,104.08,104.35,102.48,102.73,4098752,CELG
2016-03-04,102.77,103.67,101.21,102.51,5127255,CELG
2016-03-07,101.69,104.99,101.56,104.25,4082035,CELG
2016-03-08,103.46,104.95,102.44,102.62,5356153,CELG
2016-03-09,102.87,103.25,99.64,101.04,6818576,CELG
2016-03-10,101.44,102.32,99.1,100.06,5856981,CELG
2016-03-11,101.26,102.03,99.12,101.85,7285289,CELG
2016-03-14,101.6,101.64,99.92,99.99,5223096,CELG
2016-03-15,99.41,99.6163,97.63,97.98,7131305,CELG
2016-03-16,97.35,98.622,96.66,97.53,5296421,CELG
2016-03-17,97.04,97.63,94.39,96.69,9024721,CELG
2016-03-18,96.89,99.257,96.1,98.76,9582204,CELG
2016-03-21,98.24,101.74,98.225,101.14,5672446,CELG
2016-03-22,100.34,103.74,100.25,102.73,6891856,CELG
2016-03-23,102.7,102.87,99.48,99.92,5016599,CELG
2016-03-24,99.21,101.98,98.1,100.54,3773016,CELG
2016-03-28,100.5,100.99,98.99,99.22,3052126,CELG
2016-03-29,98.99,100.24,97.09,100.15,5531808,CELG
2016-03-30,100.44,102.27,98.78,98.8,4164144,CELG
2016-03-31,99.11,100.93,98.65,100.09,4046373,CELG
2016-04-01,99.59,101.36,98.81,101.19,4388182,CELG
2016-04-04,101.91,102.39,100.905,101.05,4439750,CELG
2016-04-05,99.96,102.7,99.86,102.12,4738341,CELG
2016-04-06,102.55,108.5,102.475,108.22,8368555,CELG
2016-04-07,108.2,109.76,106.61,107.11,6220027,CELG
2016-04-08,109.11,109.2,105.39,106.26,4051286,CELG
2016-04-11,106.52,107.06,103.29,103.81,4847789,CELG
2016-04-12,103.33,105.7999,103.14,105.26,3996798,CELG
2016-04-13,106.44,107.79,105.28,107.6,4354509,CELG
2016-04-14,107.82,107.94,106.07,106.99,3427847,CELG
2016-04-15,106.84,107.42,105.08,107.34,5195255,CELG
2016-04-18,107.15,108.73,106.5101,107.84,3501245,CELG
2016-04-19,108.19,108.72,106.36,106.53,4148361,CELG
2016-04-20,106.5,107.35,105.86,106.73,2730632,CELG
2016-04-21,106.51,110.07,106.312,109.92,4007976,CELG
2016-04-22,110.34,111.5,109.6501,110.52,4855538,CELG
2016-04-25,110.43,111.9,109.83,110.57,3054605,CELG
2016-04-26,110.7,110.77,107.21,107.55,5475724,CELG
2016-04-27,107.9,108.11,105.82,106.15,5908642,CELG
2016-04-28,105.08,110.2,103.36,108.03,8607601,CELG
2016-04-29,106.06,108.34,102.39,103.41,6942688,CELG
2016-05-02,103.25,105.02,102.72,104.97,4918748,CELG
2016-05-03,103.49,104.65,102.54,103.22,3636616,CELG
2016-05-04,102.84,102.84,100.22,100.9,4365402,CELG
2016-05-05,100.82,101.83,99.98,101.71,3407868,CELG
2016-05-06,100.72,102.11,99.27,100.25,3728230,CELG
2016-05-09,100.61,103.0494,100.59,102.41,3493993,CELG
2016-05-10,102.8,103.48,101.75,103.25,2917398,CELG
2016-05-11,103.21,103.23,100.13,100.25,3319010,CELG
2016-05-12,100.89,100.99,99.24,100.3,3985540,CELG
2016-05-13,99.92,101.91,99.566,100.16,3210112,CELG
2016-05-16,99.99,101.8,99.76,101.57,2429016,CELG
2016-05-17,101.03,101.84,100.12,100.68,3456387,CELG
2016-05-18,100.36,102.04,100.06,101.08,3369967,CELG
2016-05-19,100.3,100.92,99.03,99.94,3643980,CELG
2016-05-20,100.12,102.41,100.04,101.46,3710192,CELG
2016-05-23,101.31,102.25,100.8,101.02,2756537,CELG
2016-05-24,101.62,103.87,101.32,103.7,3526586,CELG
2016-05-25,104.24,105.87,104.02,105.11,3657006,CELG
2016-05-26,104.8,107.4,104.24,105.78,4816786,CELG
2016-05-27,106.29,106.74,105.3,106.43,2515246,CELG
2016-05-31,107.25,107.44,105.42,105.52,5944032,CELG
2016-06-01,104.48,106.44,104.42,106.02,2851558,CELG
2016-06-02,106.02,108.24,105.875,108.24,4032416,CELG
2016-06-03,108.1,108.32,106.11,107.59,3080697,CELG
2016-06-06,107.6,108.5,106.52,107.65,2767840,CELG
2016-06-07,106.77,107.8,105.65,107.4,3978351,CELG
2016-06-08,107.42,107.4925,106.2001,106.78,3505319,CELG
2016-06-09,106.07,107.74,105.75,106.13,3436392,CELG
2016-06-10,104.9,105.47,102.51,102.91,4953696,CELG
2016-06-13,102.84,104.3681,101.54,101.61,3194453,CELG
2016-06-14,100.8,101.69,99.4884,101.03,4747544,CELG
2016-06-15,101.43,102.193,99.83,99.98,3811334,CELG
2016-06-16,99.53,100.47,98.73,100.23,3164470,CELG
2016-06-17,100.43,100.43,98.22,98.74,5976683,CELG
2016-06-20,100.24,101.1,99.14,99.29,4892848,CELG
2016-06-21,99.54,99.8,96.31,96.86,8436974,CELG
2016-06-22,97.43,100.7,96.33,99.23,9035333,CELG
2016-06-23,100.26,100.76,99.25,100.66,3831469,CELG
2016-06-24,97.2,98.65,96.26,96.29,7136674,CELG
2016-06-27,95.56,96.778,94.42,94.85,6589851,CELG
2016-06-28,96.26,97.75,96.06,97.28,5482299,CELG
2016-06-29,97.8,99.42,97.12,98.81,5295411,CELG
2016-06-30,98.81,98.99,97.19,98.63,4843295,CELG
2016-07-01,98.53,101.39,98.25,100.7,3410807,CELG
2016-07-05,100.94,100.98,99.45,100.25,2901168,CELG
2016-07-06,100.25,104.94,100.13,104.6,7347983,CELG
2016-07-07,104.3,104.95,103.05,104.41,4136820,CELG
2016-07-08,103.79,105.67,103.33,105.03,3369942,CELG
2016-07-11,105.67,105.79,103.41,103.41,3596789,CELG
2016-07-12,104.05,104.91,103.26,103.41,3851896,CELG
2016-07-13,104.07,104.23,101.63,101.76,4163585,CELG
2016-07-14,102.95,103.14,100.8589,101.42,5392013,CELG
2016-07-15,102.37,104.56,102.17,102.85,5423844,CELG
2016-07-18,102.85,103.38,102.01,102.7,2530186,CELG
2016-07-19,102.41,103.1383,101.83,102.26,2713762,CELG
2016-07-20,102.93,105.6,102.5,104.62,5657943,CELG
2016-07-21,105.6,107.48,105.455,107.45,5231573,CELG
2016-07-22,107.98,108.4,106.75,107.52,3480242,CELG
2016-07-25,107.44,108.14,106.73,107.93,3424515,CELG
2016-07-26,105.99,108.03,105.49,106.18,6512818,CELG
2016-07-27,106.02,108.84,105.56,108.11,6045856,CELG
2016-07-28,109.91,112.25,109.8,111.26,8339155,CELG
2016-07-29,110.66,112.43,110.5,112.19,5486248,CELG
2016-08-01,111.69,115.02,111.61,114.69,6629510,CELG
2016-08-02,114.64,115.4,112.83,114.29,5055779,CELG
2016-08-03,114.16,117.61,113.86,116.14,6370194,CELG
2016-08-04,116.61,117.452,115.54,116.27,7376899,CELG
2016-08-05,116.77,117.9,115.36,115.53,4972905,CELG
2016-08-08,115.49,115.53,112.75,113.63,5853745,CELG
2016-08-09,114.02,114.56,113.45,113.8,2436647,CELG
2016-08-10,113.75,114.2,111.94,112.53,2695130,CELG
2016-08-11,112.81,113.94,112.2701,113.81,2766176,CELG
2016-08-12,113.17,113.86,112.51,113.39,3374086,CELG
2016-08-15,113.84,114.8,113.31,114.62,2978509,CELG
2016-08-16,114.08,114.65,112.1,112.17,4254094,CELG
2016-08-17,112.17,112.84,111.67,112.55,3733670,CELG
2016-08-18,112.47,112.95,111.95,112.13,2158276,CELG
2016-08-19,111.83,112.93,111.6,112.16,2916819,CELG
2016-08-22,112.82,114.47,112.53,114.2,2672799,CELG
2016-08-23,114.49,115.52,113.92,114.01,2303075,CELG
2016-08-24,113.86,115.5,110.07,110.6,4764025,CELG
2016-08-25,110.77,111.0,106.65,107.91,5627823,CELG
2016-08-26,107.93,110.13,107.5,108.79,4728358,CELG
2016-08-29,109.08,109.44,107.6801,107.95,2607239,CELG
2016-08-30,107.89,108.51,106.74,107.02,3196596,CELG
2016-08-31,107.17,107.79,106.3,106.74,3087710,CELG
2016-09-01,107.04,107.3025,105.38,106.37,3487171,CELG
2016-09-02,107.0,107.0,105.26,105.49,3274753,CELG
2016-09-06,105.78,107.204,105.3,106.71,3544722,CELG
2016-09-07,106.73,107.91,106.3,106.96,3095699,CELG
2016-09-08,106.5,107.89,106.29,107.65,2819391,CELG
2016-09-09,106.8,106.97,104.42,104.47,4339122,CELG
2016-09-12,104.49,107.15,104.18,106.85,5557016,CELG
2016-09-13,105.68,106.35,103.5,104.53,3632060,CELG
2016-09-14,104.77,106.5629,104.65,106.06,3998008,CELG
2016-09-15,106.13,107.71,105.44,107.35,3487408,CELG
2016-09-16,107.13,108.88,106.7,108.54,5923959,CELG
2016-09-19,108.67,109.16,107.59,107.73,2705194,CELG
2016-09-20,108.42,109.2,108.1,108.42,2615950,CELG
2016-09-21,109.0,109.91,107.5675,109.58,3122472,CELG
2016-09-22,110.0,110.85,108.54,110.57,4458373,CELG
2016-09-23,110.87,111.14,109.29,109.43,3071064,CELG
2016-09-26,109.0,109.42,105.97,106.31,4134051,CELG
2016-09-27,106.375,107.5,105.69,107.4,3273022,CELG
2016-09-28,107.62,107.62,105.45,105.83,4713821,CELG
2016-09-29,105.83,106.3,102.28,102.77,5545237,CELG
2016-09-30,103.42,105.24,102.7,104.53,4666676,CELG
2016-10-03,104.15,104.48,103.01,104.27,2592304,CELG
2016-10-04,104.38,105.46,104.27,104.67,2681343,CELG
2016-10-05,104.82,106.36,104.7,105.29,2600009,CELG
2016-10-06,104.84,105.35,103.58,104.03,3189995,CELG
2016-10-07,104.46,104.73,103.141,104.07,1871956,CELG
2016-10-10,104.43,105.06,104.15,104.27,2074445,CELG
2016-10-11,103.6,103.881,101.021,101.64,3428438,CELG
2016-10-12,101.78,102.4,99.89,100.1,3215886,CELG
2016-10-13,99.55,101.384,99.5,100.63,3779786,CELG
2016-10-14,101.25,101.389,98.48,98.5,4317515,CELG
2016-10-17,98.99,100.5149,97.85,99.64,4505285,CELG
2016-10-18,100.35,101.27,100.02,100.06,2878140,CELG
2016-10-19,99.86,101.1,99.86,100.02,2934111,CELG
2016-10-20,100.13,101.0,99.67,100.02,3628814,CELG
2016-10-21,99.53,99.75,98.12,98.91,4660808,CELG
2016-10-24,99.65,99.69,97.97,98.07,4154623,CELG
2016-10-25,98.1,98.43,96.93,97.63,4768930,CELG
2016-10-26,97.77,99.22,97.33,98.41,5016849,CELG
2016-10-27,101.81,106.13,101.67,104.72,11213821,CELG
2016-10-28,104.02,105.19,102.61,103.9,6962527,CELG
2016-10-31,103.96,104.56,102.08,102.18,4787494,CELG
2016-11-01,102.0,104.11,101.3,104.09,4473848,CELG
2016-11-02,103.9,104.89,102.8,102.85,3428042,CELG
2016-11-03,102.61,103.53,102.15,102.35,4476487,CELG
2016-11-04,100.97,104.29,100.924,103.44,3733229,CELG
2016-11-07,104.86,108.0,104.72,107.49,6445842,CELG
2016-11-08,106.58,109.3,106.49,108.45,4289002,CELG
2016-11-09,115.75,127.0,114.7,120.07,22699805,CELG
2016-11-10,119.97,122.339,118.09,121.06,12026664,CELG
2016-11-11,119.3,120.6,116.85,119.45,5731512,CELG
2016-11-14,119.34,121.6499,118.17,120.68,4695178,CELG
2016-11-15,120.08,121.19,118.42,120.91,3508337,CELG
2016-11-16,120.08,121.22,119.16,119.69,2626848,CELG
2016-11-17,119.64,122.34,119.25,122.08,3990315,CELG
2016-11-18,121.87,122.5,121.06,121.97,5048365,CELG
2016-11-21,122.18,124.84,121.84,124.16,6876528,CELG
2016-11-22,124.79,124.79,120.01,120.97,6606086,CELG
2016-11-23,118.43,121.02,117.75,120.85,4840886,CELG
2016-11-25,121.0,121.32,119.83,121.06,1792549,CELG
2016-11-28,120.31,121.22,119.11,120.3,3357961,CELG
2016-11-29,120.91,123.2,120.5,122.13,4450672,CELG
2016-11-30,122.96,122.96,118.33,118.51,5514032,CELG
2016-12-01,119.74,119.94,118.0,118.87,4297427,CELG
2016-12-02,118.62,119.39,117.23,117.63,3866633,CELG
2016-12-05,118.2,118.3,115.92,116.56,5112500,CELG
2016-12-06,117.34,118.53,116.09,117.39,4459478,CELG
2016-12-07,114.88,114.9148,110.05,112.66,10177928,CELG
2016-12-08,112.58,113.31,110.91,113.06,5101587,CELG
2016-12-09,113.68,115.14,112.74,113.47,3587123,CELG
2016-12-12,112.9,113.6,111.52,113.22,3701876,CELG
2016-12-13,113.4,115.87,112.95,115.09,3969328,CELG
2016-12-14,115.0,116.51,114.79,115.83,3380960,CELG
2016-12-15,116.39,118.47,115.7,117.18,4581284,CELG
2016-12-16,117.33,118.75,116.32,116.62,7040540,CELG
2016-12-19,116.7,118.44,115.41,115.73,2971241,CELG
2016-12-20,117.3,118.6,117.0,118.52,3560644,CELG
2016-12-21,118.03,118.4196,115.39,115.85,4451826,CELG
2016-12-22,116.14,117.9499,114.91,117.87,3453548,CELG
2016-12-23,117.95,119.3476,117.54,118.93,2577735,CELG
2016-12-27,119.11,119.95,117.83,117.92,2176239,CELG
2016-12-28,117.86,118.4699,116.94,117.29,1889158,CELG
2016-12-29,117.17,117.66,116.1736,116.93,1665253,CELG
2016-12-30,117.2,117.55,115.12,115.75,2988222,CELG
2017-01-03,116.5,118.76,116.31,118.75,4051809,CELG
2017-01-04,119.24,119.28,117.45,118.55,4014479,CELG
2017-01-05,118.49,119.07,117.56,118.76,3913088,CELG
2017-01-06,119.56,121.0,118.77,119.64,5301916,CELG
2017-01-09,120.05,122.39,117.6,120.21,7734824,CELG
2017-01-10,120.41,121.59,119.58,119.98,4688116,CELG
2017-01-11,120.0,120.81,115.26,117.24,7612374,CELG
2017-01-12,117.11,117.65,115.3105,117.08,3977966,CELG
2017-01-13,117.15,118.7,116.82,117.48,3548478,CELG
2017-01-17,116.36,116.4167,113.15,114.95,5371436,CELG
2017-01-18,115.1,115.26,114.29,115.22,4041063,CELG
2017-01-19,115.07,115.29,113.15,113.62,4701297,CELG
2017-01-20,114.28,114.75,112.42,112.66,5288587,CELG
2017-01-23,112.73,113.359,111.63,112.31,3577137,CELG
2017-01-24,112.75,113.0,111.26,112.45,3251341,CELG
2017-01-25,113.36,114.27,112.86,113.98,5333010,CELG
2017-01-26,114.58,115.0,111.06,111.53,7107318,CELG
2017-01-27,112.01,113.84,111.46,113.62,4069884,CELG
2017-01-30,113.48,114.0,111.9,113.18,4290322,CELG
2017-01-31,112.03,116.32,111.9,116.15,5976809,CELG
2017-02-01,116.11,117.68,115.26,117.41,4674361,CELG
2017-02-02,116.34,117.0,114.68,115.54,4244553,CELG
2017-02-03,116.03,116.32,114.51,115.64,2571146,CELG
2017-02-06,115.69,116.5299,115.04,116.09,3526910,CELG
2017-02-07,116.34,117.36,115.85,116.26,2605288,CELG
2017-02-08,115.71,116.19,114.74,115.35,3285859,CELG
2017-02-09,116.455,116.92,115.025,116.74,3409345,CELG
2017-02-10,116.7,117.0,115.2501,115.61,3102837,CELG
2017-02-13,116.02,116.85,115.7,116.42,2350847,CELG
2017-02-14,116.13,117.21,115.09,117.02,3536621,CELG
2017-02-15,117.13,120.63,117.03,120.47,5229593,CELG
2017-02-16,120.16,120.77,118.25,118.66,3384330,CELG
2017-02-17,119.13,121.19,118.805,121.16,4858957,CELG
2017-02-21,121.39,122.22,119.12,119.44,4641754,CELG
2017-02-22,119.48,120.5,118.84,119.27,3834874,CELG
2017-02-23,119.86,119.95,117.7,119.46,4410062,CELG
2017-02-24,118.5,119.31,117.28,118.23,4485995,CELG
2017-02-27,118.3,122.0,118.01,121.78,4220447,CELG
2017-02-28,121.86,124.56,121.7,123.51,6513617,CELG
2017-03-01,124.79,124.79,122.7,123.7,4528950,CELG
2017-03-02,123.64,124.2,121.72,122.24,3782542,CELG
2017-03-03,122.08,123.89,121.31,123.66,3229181,CELG
2017-03-06,123.45,124.02,122.5,123.52,2809430,CELG
2017-03-07,122.17,122.72,121.21,122.08,3590991,CELG
2017-03-08,122.01,123.3,121.56,123.04,3529555,CELG
2017-03-09,123.3,126.16,123.1,125.13,5599524,CELG
2017-03-10,126.5,126.5,123.24,124.0,5096906,CELG
2017-03-13,124.18,124.57,123.01,124.43,2833523,CELG
2017-03-14,124.4,125.33,124.03,124.68,2955071,CELG
2017-03-15,124.95,127.4411,124.65,126.88,4879019,CELG
2017-03-16,127.05,127.25,124.82,126.62,4110071,CELG
2017-03-17,126.73,127.64,125.513,125.77,6142409,CELG
2017-03-20,125.57,127.15,125.34,126.51,2878400,CELG
2017-03-21,126.67,127.0396,123.44,123.82,4435918,CELG
2017-03-22,124.05,124.6,122.17,123.37,3991773,CELG
2017-03-23,123.19,124.13,122.47,123.22,2785755,CELG
2017-03-24,123.72,124.13,122.95,123.38,2845493,CELG
2017-03-27,122.25,125.99,122.15,124.86,4370158,CELG
2017-03-28,124.61,125.45,123.76,124.43,3059647,CELG
2017-03-29,124.28,125.06,123.96,124.09,2055284,CELG
2017-03-30,123.93,124.49,123.37,124.34,1908686,CELG
2017-03-31,124.03,124.85,123.63,124.43,2866309,CELG
2017-04-03,124.92,125.6865,123.705,124.05,3728614,CELG
2017-04-04,123.64,124.85,123.54,124.77,2293700,CELG
2017-04-05,125.28,126.66,123.91,124.18,3406185,CELG
2017-04-06,124.1,124.74,123.65,124.3,2883292,CELG
2017-04-07,124.46,126.32,124.0,125.58,2675036,CELG
2017-04-10,125.81,126.4,125.07,125.92,3279121,CELG
2017-04-11,125.69,126.45,124.11,125.06,3095371,CELG
2017-04-12,125.18,125.54,124.485,125.15,3249154,CELG
2017-04-13,125.25,125.82,124.42,124.45,2623661,CELG
2017-04-17,124.5,125.16,124.19,125.07,1883724,CELG
2017-04-18,124.48,125.0,122.25,123.01,3064526,CELG
2017-04-19,123.53,123.7,122.76,122.92,3265194,CELG
2017-04-20,123.35,123.8,122.33,123.27,2972267,CELG
2017-04-21,123.55,123.7799,121.71,122.26,2913961,CELG
2017-04-24,123.63,123.9,122.98,123.15,3269846,CELG
2017-04-25,124.0,126.22,123.745,125.52,3986050,CELG
2017-04-26,126.26,126.53,125.0585,125.2,3625449,CELG
2017-04-27,122.48,124.98,122.12,123.97,4638696,CELG
2017-04-28,124.21,124.33,123.2,124.05,3544305,CELG
2017-05-01,124.09,124.7,123.78,124.06,3518702,CELG
2017-05-02,123.96,124.37,123.09,123.82,3282926,CELG
2017-05-03,123.87,124.1256,122.95,123.43,2433478,CELG
2017-05-04,123.69,124.73,123.63,124.46,2460075,CELG
2017-05-05,123.97,124.1451,121.7,122.41,3910441,CELG
2017-05-08,122.09,122.52,117.31,118.36,6154257,CELG
2017-05-09,118.81,120.21,118.59,120.1,4317810,CELG
2017-05-10,120.04,120.47,118.92,119.68,3207906,CELG
2017-05-11,119.07,119.58,118.26,119.52,2592064,CELG
2017-05-12,119.85,120.2,118.9,119.32,2649654,CELG
2017-05-15,119.33,119.54,118.68,119.04,2979980,CELG
2017-05-16,119.17,119.84,118.55,119.36,3003719,CELG
2017-05-17,118.45,118.8,117.0,117.1,3672459,CELG
2017-05-18,117.07,119.09,117.07,117.4,3645022,CELG
2017-05-19,117.73,118.42,116.88,116.93,3093067,CELG
2017-05-22,116.5,116.69,113.63,115.71,5685232,CELG
2017-05-23,115.9,117.948,115.5,117.31,4396879,CELG
2017-05-24,117.73,117.93,116.97,117.75,2692435,CELG
2017-05-25,117.94,118.08,116.57,116.74,3777102,CELG
2017-05-26,116.93,117.18,116.345,116.78,2557459,CELG
2017-05-30,116.46,116.81,115.06,115.13,3473293,CELG
2017-05-31,115.01,115.1,113.63,114.41,4736322,CELG
2017-06-01,114.51,116.78,114.08,116.41,4273328,CELG
2017-06-02,116.71,119.05,116.47,118.73,4382276,CELG
2017-06-05,119.51,119.589,117.42,118.1,2970832,CELG
2017-06-06,117.73,118.08,116.43,116.88,3224614,CELG
2017-06-07,116.91,118.23,116.88,117.57,2720844,CELG
2017-06-08,117.7,117.95,116.05,117.06,3934092,CELG
2017-06-09,117.02,119.94,116.66,118.19,4568597,CELG
2017-06-12,117.94,119.93,117.75,119.35,3488340,CELG
2017-06-13,119.45,119.98,119.12,119.62,2962667,CELG
2017-06-14,119.8,122.38,119.13,121.04,4724452,CELG
2017-06-15,120.63,120.91,119.2563,120.61,3376183,CELG
2017-06-16,120.67,122.72,120.66,122.36,7424941,CELG
2017-06-19,122.88,125.76,122.41,125.16,5971963,CELG
2017-06-20,124.75,127.36,123.6229,126.22,6245139,CELG
2017-06-21,126.96,133.71,126.4,132.83,13817243,CELG
2017-06-22,133.0,135.18,132.83,133.68,8887659,CELG
2017-06-23,133.5,134.56,131.72,134.31,4757377,CELG
2017-06-26,134.23,134.44,132.56,133.85,3883232,CELG
2017-06-27,133.72,133.85,130.78,130.85,4481903,CELG
2017-06-28,131.41,134.66,130.39,134.23,5245131,CELG
2017-06-29,133.53,133.97,130.4601,131.7,4074960,CELG
2017-06-30,131.81,131.81,128.82,129.87,3946514,CELG
2017-07-03,130.61,131.35,130.14,130.18,1761176,CELG
2017-07-05,130.98,133.25,130.21,133.2,3660142,CELG
2017-07-06,132.18,133.19,131.23,131.95,3330920,CELG
2017-07-07,132.25,133.84,131.78,132.56,2942725,CELG
2017-07-10,132.61,133.22,131.37,131.93,2439544,CELG
2017-07-11,132.48,133.35,131.57,132.25,2778672,CELG
2017-07-12,133.25,133.78,132.51,133.56,2364464,CELG
2017-07-13,133.68,135.99,131.5901,134.47,4994288,CELG
2017-07-14,134.98,135.27,133.38,134.57,3344309,CELG
2017-07-17,134.31,136.12,133.81,134.87,2783098,CELG
2017-07-18,134.8,134.8,132.9,134.27,2109506,CELG
2017-07-19,134.95,135.97,134.2,135.0,3132525,CELG
2017-07-20,135.15,137.45,134.6012,136.31,3856925,CELG
2017-07-21,136.23,138.17,135.72,137.74,3651611,CELG
2017-07-24,138.0,138.93,137.0956,137.84,4526707,CELG
2017-07-25,138.7,138.9,135.86,136.44,3645465,CELG
2017-07-26,136.57,137.81,135.78,137.75,3281447,CELG
2017-07-27,138.48,139.0,133.0,134.15,6048153,CELG
2017-07-28,133.95,135.13,133.19,134.1,3794219,CELG
2017-07-31,134.75,136.55,134.24,135.41,4266890,CELG
2017-08-01,136.2,137.83,136.18,137.06,2864157,CELG
2017-08-02,135.11,135.51,133.46,134.85,3052935,CELG
2017-08-03,135.5,136.85,134.57,135.9,2838895,CELG
2017-08-04,136.0,136.81,135.02,136.7,3197673,CELG
2017-08-07,136.2,137.83,136.18,137.06,2874377,CELG
2017-08-08,136.67,136.81,134.7,135.27,2836612,CELG
2017-08-09,133.76,135.76,133.61,135.57,3085703,CELG
2017-08-10,135.05,135.4,129.83,130.37,4220980,CELG
2017-08-11,130.3,131.39,129.91,130.61,2735623,CELG
2017-08-14,132.05,133.31,131.62,132.96,2930429,CELG
2017-08-15,133.62,133.62,131.26,131.37,2455846,CELG
2017-08-16,131.77,132.12,130.3801,131.26,2219882,CELG
2017-08-17,130.57,131.17,127.42,127.58,4462431,CELG
2017-08-18,127.43,129.0092,127.27,127.65,4270548,CELG
2017-08-21,127.45,128.35,126.86,127.43,2912503,CELG
2017-08-22,128.14,130.73,128.14,130.29,2797496,CELG
2017-08-23,129.55,130.25,129.02,129.19,1996262,CELG
2017-08-24,129.5,130.32,128.39,130.05,2511527,CELG
2017-08-25,130.7,131.5776,129.62,129.68,2313034,CELG
2017-08-28,130.65,132.8899,130.12,131.65,3266645,CELG
2017-08-29,130.74,133.3,130.51,132.44,2197476,CELG
2017-08-30,132.42,135.88,132.3,134.34,3569380,CELG
2017-08-31,135.46,139.0,135.08,138.93,6387501,CELG
2017-09-01,139.0,140.25,137.75,139.38,3901207,CELG
2017-09-05,138.35,140.31,137.99,139.35,4310122,CELG
2017-09-06,139.91,140.53,139.11,140.16,3485477,CELG
2017-09-07,139.5,142.64,139.23,141.76,4968659,CELG
2017-09-08,141.33,142.09,139.86,140.5,3675872,CELG
2017-09-11,140.56,141.28,139.0,140.92,2950213,CELG
2017-09-12,140.89,142.07,140.05,142.07,2236582,CELG
2017-09-13,141.67,142.3,140.57,141.26,2608434,CELG
2017-09-14,140.66,142.3,139.6,140.61,3074739,CELG
2017-09-15,141.5,142.69,140.36,142.04,5983997,CELG
2017-09-18,142.55,142.89,141.26,142.84,2684133,CELG
2017-09-19,142.93,144.0,142.33,143.47,3102753,CELG
2017-09-20,143.27,144.45,142.8,144.24,3865741,CELG
2017-09-21,143.84,144.59,143.02,143.78,2662231,CELG
2017-09-22,143.31,144.19,141.7502,143.89,3549466,CELG
2017-09-25,143.89,146.13,143.695,144.94,4713525,CELG
2017-09-26,145.03,146.0,143.47,143.63,3271426,CELG
2017-09-27,144.12,144.62,142.13,142.97,2674428,CELG
2017-09-28,142.5,143.97,142.07,142.76,2091460,CELG
2017-09-29,143.0,146.0,142.16,145.82,4324637,CELG
2017-10-02,146.2,147.17,144.42,146.04,4652489,CELG
2017-10-03,146.47,146.64,145.12,146.08,2097807,CELG
2017-10-04,146.2,146.89,145.6875,146.52,2124834,CELG
2017-10-05,142.94,142.99,137.91,140.01,13293876,CELG
2017-10-06,140.48,141.2,138.24,139.21,5915561,CELG
2017-10-09,139.72,139.9,138.36,139.27,3445662,CELG
2017-10-10,139.27,140.03,139.11,139.69,4611562,CELG
2017-10-11,138.66,140.1958,138.61,139.56,3780329,CELG
2017-10-12,139.87,139.91,137.55,138.5,4254177,CELG
2017-10-13,138.47,138.47,135.54,136.46,5151061,CELG
2017-10-16,136.5,138.2,136.01,136.71,4175750,CELG
2017-10-17,137.83,139.72,137.23,138.86,4306128,CELG
2017-10-18,138.8,139.395,136.52,137.17,3263662,CELG
2017-10-19,136.89,137.45,135.33,135.96,5700001,CELG
2017-10-20,124.5,124.54,120.8,121.33,27765072,CELG
2017-10-23,121.76,123.18,121.11,122.37,7667340,CELG
2017-10-24,123.25,123.25,119.16,120.34,8414903,CELG
2017-10-25,120.37,121.6,117.265,119.56,7175679,CELG
2017-10-26,98.95,101.15,94.5513,99.99,69847444,CELG
2017-10-27,99.64,99.83,95.52,98.17,24135277,CELG
2017-10-30,98.63,101.889,98.28,100.97,16067452,CELG
2017-10-31,101.93,102.5,98.8309,100.97,12966525,CELG
2017-11-01,101.89,102.3,100.04,100.53,8320625,CELG
2017-11-02,101.0,101.03,97.73,98.2,10523279,CELG
2017-11-03,98.2,100.85,98.17,100.04,7147859,CELG
2017-11-06,99.89,102.23,99.3,101.64,9157669,CELG
2017-11-07,101.87,103.02,101.51,102.33,7462336,CELG
2017-11-08,102.86,103.52,101.21,101.65,6407786,CELG
2017-11-09,101.01,102.86,100.22,102.46,6800142,CELG
2017-11-10,102.06,102.62,101.0,102.34,6473591,CELG
2017-11-13,101.93,102.23,100.78,101.16,5476079,CELG
2017-11-14,101.7,101.7,98.84,98.86,9162976,CELG
2017-11-15,98.56,101.035,98.44,100.34,5984756,CELG
2017-11-16,100.82,103.91,100.65,103.35,7317241,CELG
2017-11-17,103.49,104.59,103.24,104.1,5972508,CELG
2017-11-20,104.6,105.46,102.405,103.15,6183743,CELG
2017-11-21,103.69,105.98,103.495,104.5,7092052,CELG
2017-11-22,104.96,106.13,104.8,105.16,4069084,CELG
2017-11-24,105.2,105.79,104.34,104.5,2524615,CELG
2017-11-27,104.41,105.34,103.05,103.33,4683962,CELG
2017-11-28,103.53,104.46,102.71,103.99,4586107,CELG
2017-11-29,104.06,105.82,102.68,103.12,5729133,CELG
2017-11-30,103.54,104.51,100.35,100.83,10492252,CELG
2017-12-01,100.5,102.46,100.08,102.14,6231193,CELG
2017-12-04,103.0,104.39,102.5301,102.61,5470364,CELG
2017-12-05,101.89,104.09,101.89,102.56,5344011,CELG
2017-12-06,102.88,103.5,101.1305,102.17,4278514,CELG
2017-12-07,102.09,103.347,101.81,102.73,4037411,CELG
2017-12-08,103.74,106.52,103.665,106.09,5797072,CELG
2017-12-11,110.07,110.81,107.32,108.0,8268566,CELG
2017-12-12,108.42,109.67,107.44,109.04,5143890,CELG
2017-12-13,109.28,109.94,107.33,108.2,5523399,CELG
2017-12-14,108.15,109.52,107.95,108.24,5353801,CELG
2017-12-15,109.28,109.64,107.68,109.41,10411486,CELG
2017-12-18,109.66,110.2,107.7238,108.04,5979202,CELG
2017-12-19,107.96,108.69,106.7502,107.06,4932839,CELG
2017-12-20,107.5,108.63,107.5,108.27,3847895,CELG
2017-12-21,108.19,109.44,107.72,107.88,5347006,CELG
2017-12-22,102.89,106.8,102.35,106.33,9611942,CELG
2017-12-26,105.96,107.33,105.68,106.97,2688150,CELG
2017-12-27,106.57,107.209,104.1,104.46,5967386,CELG
2017-12-28,104.74,105.5747,104.08,104.75,3927803,CELG
2017-12-29,104.27,105.36,104.15,104.36,4500810,CELG
2018-01-02,105.29,106.7,104.58,106.16,4742039,CELG
2018-01-03,106.22,109.89,105.82,109.14,5451800,CELG
2018-01-04,109.95,109.98,106.565,106.68,5929880,CELG
2018-01-05,106.01,106.68,104.05,104.99,10586730,CELG
2018-01-08,106.0,106.15,101.13,104.18,11417214,CELG
2018-01-09,104.33,106.1,103.83,105.49,7472191,CELG
2018-01-10,105.26,105.8234,104.65,105.46,8539241,CELG
2018-01-11,105.62,105.83,104.34,104.58,7010835,CELG
2018-01-12,104.76,106.43,104.31,106.0,8748823,CELG
2018-01-16,106.72,107.29,104.68,104.82,6253148,CELG
2018-01-17,103.0,104.35,101.75,102.02,11874787,CELG
2018-01-18,102.4,102.86,101.27,101.72,9279762,CELG
2018-01-19,102.0,103.05,102.0,102.65,8112136,CELG
2018-01-22,100.0,103.5,99.99,102.91,12934277,CELG
2018-01-23,103.0,106.275,103.0,104.55,10546653,CELG
2018-01-24,104.97,105.33,102.71,103.11,9397299,CELG
2018-01-25,106.1,106.28,101.8,104.39,11169447,CELG
2018-01-26,104.94,106.67,104.6,105.17,7992037,CELG
2018-01-29,104.76,105.83,102.81,103.26,7140142,CELG
2018-01-30,102.64,103.73,100.87,101.58,6742476,CELG
2018-01-31,102.06,102.54,100.43,101.16,7064387,CELG
2018-02-01,100.54,101.21,99.99,100.34,7297812,CELG
2018-02-02,99.75,100.7227,98.85,99.8,5659319,CELG
2018-02-05,99.61,100.27,93.63,93.74,11360754,CELG
2018-02-06,93.03,96.55,92.85,96.25,10070841,CELG
2018-02-07,95.86,96.75,94.53,95.16,7363913,CELG
2013-02-08,43.4,44.165,43.29,44.05,2177450,CERN
2013-02-11,44.05,44.05,43.265,43.75,1109726,CERN
2013-02-12,43.79,44.03,43.46,43.775,1260718,CERN
2013-02-13,43.82,44.175,43.585,43.81,1495242,CERN
2013-02-14,43.55,44.145,43.535,43.95,1317310,CERN
2013-02-15,43.84,44.3595,43.835,43.965,1691966,CERN
2013-02-19,44.03,44.46,43.96,44.205,1140522,CERN
2013-02-20,44.175,44.34,43.515,43.56,1435696,CERN
2013-02-21,43.395,43.4999,42.5,43.08,2200688,CERN
2013-02-22,43.325,43.795,43.125,43.78,1194056,CERN
2013-02-25,44.045,44.29,42.69,42.69,1400628,CERN
2013-02-26,42.795,43.735,42.795,43.59,1787974,CERN
2013-02-27,43.575,44.09,43.29,43.85,1349944,CERN
2013-02-28,43.87,44.25,43.725,43.73,1465160,CERN
2013-03-01,43.84,44.695,43.52,44.615,2139268,CERN
2013-03-04,44.52,44.805,44.135,44.8,1410746,CERN
2013-03-05,45.0,46.16,44.9051,46.14,2632614,CERN
2013-03-06,46.32,46.48,45.365,45.455,1982388,CERN
2013-03-07,45.52,46.145,45.51,45.755,1472052,CERN
2013-03-08,46.0,46.31,45.7,46.145,1380614,CERN
2013-03-11,45.945,46.725,45.89,46.39,1317338,CERN
2013-03-12,46.345,46.555,46.07,46.535,1380446,CERN
2013-03-13,46.65,46.698,46.3,46.455,2167320,CERN
2013-03-14,46.45,46.615,46.31,46.5,1766666,CERN
2013-03-15,46.375,46.66,46.3225,46.39,3258362,CERN
2013-03-18,46.035,46.035,45.485,45.56,1346950,CERN
2013-03-19,45.625,45.835,44.915,45.38,1304690,CERN
2013-03-20,45.735,45.8,45.415,45.695,932054,CERN
2013-03-21,45.385,45.52,44.97,45.285,1189672,CERN
2013-03-22,45.37,46.74,45.235,46.545,1679032,CERN
2013-03-25,46.465,46.895,45.995,46.26,1629986,CERN
2013-03-26,46.455,46.9625,46.325,46.61,1398810,CERN
2013-03-27,46.35,46.44,45.975,46.34,880184,CERN
2013-03-28,46.39,47.46,46.1962,47.37,1848134,CERN
2013-04-01,47.485,47.485,46.57,47.115,1612382,CERN
2013-04-02,47.22,47.565,47.195,47.41,1284872,CERN
2013-04-03,47.345,47.385,46.35,46.42,1515978,CERN
2013-04-04,46.4,46.52,45.995,46.085,1226418,CERN
2013-04-05,45.675,46.275,45.625,46.065,1358578,CERN
2013-04-08,46.025,46.715,45.715,46.71,1274778,CERN
2013-04-09,46.685,46.885,45.94,46.565,817392,CERN
2013-04-10,46.815,47.64,46.592,47.635,1546378,CERN
2013-04-11,47.63,48.12,47.515,47.77,1636284,CERN
2013-04-12,47.97,47.97,47.225,47.34,1794698,CERN
2013-04-15,47.25,47.295,45.765,45.78,1781450,CERN
2013-04-16,46.03,47.27,45.935,47.015,1668810,CERN
2013-04-17,46.645,46.69,45.69,46.165,1426896,CERN
2013-04-18,46.355,46.49,45.3855,45.6,1160568,CERN
2013-04-19,45.405,46.32,45.27,45.9,1540094,CERN
2013-04-22,45.845,46.135,45.42,45.77,1132890,CERN
2013-04-23,46.095,46.505,45.705,46.465,1586586,CERN
2013-04-24,46.57,46.785,46.03,46.07,1347096,CERN
2013-04-25,46.265,46.36,45.4,45.83,2990954,CERN
2013-04-26,47.5,48.76,47.185,47.94,3977666,CERN
2013-04-29,47.185,47.765,47.055,47.395,1734710,CERN
2013-04-30,47.095,48.445,47.095,48.385,2416270,CERN
2013-05-01,48.025,48.485,47.545,47.835,1530484,CERN
2013-05-02,47.835,48.6345,47.75,48.42,1550448,CERN
2013-05-03,48.885,49.11,48.195,48.335,2004896,CERN
2013-05-06,48.16,48.35,47.59,47.795,1210134,CERN
2013-05-07,47.935,47.995,47.325,47.48,1517668,CERN
2013-05-08,47.23,47.54,46.97,47.105,1511710,CERN
2013-05-09,47.24,47.24,46.745,47.025,1294392,CERN
2013-05-10,47.255,47.54,46.885,47.54,1174994,CERN
2013-05-13,47.3,47.735,47.18,47.525,1162482,CERN
2013-05-14,47.535,47.94,47.4263,47.845,1231832,CERN
2013-05-15,47.795,48.475,47.56,48.46,1122348,CERN
2013-05-16,48.17,48.44,47.855,48.19,1118904,CERN
2013-05-17,48.45,49.44,48.385,49.415,2103530,CERN
2013-05-20,49.22,49.395,48.295,48.51,1130574,CERN
2013-05-21,48.63,49.23,48.3939,48.815,1010792,CERN
2013-05-22,48.865,49.27,47.7755,48.125,1433476,CERN
2013-05-23,47.895,48.55,47.515,48.205,1188872,CERN
2013-05-24,47.745,48.32,47.13,48.045,967480,CERN
2013-05-28,48.605,48.705,47.505,47.725,1200582,CERN
2013-05-29,47.69,48.88,47.5,48.575,2347164,CERN
2013-05-30,48.84,49.265,48.505,48.96,1291700,CERN
2013-05-31,48.62,49.445,48.555,49.08,2397378,CERN
2013-06-03,49.19,49.64,48.67,49.43,1917976,CERN
2013-06-04,49.655,49.8045,49.185,49.52,2044802,CERN
2013-06-05,49.425,49.54,48.275,48.39,2117196,CERN
2013-06-06,48.49,49.655,48.35,49.63,2151462,CERN
2013-06-07,49.595,50.0,49.18,49.675,1727686,CERN
2013-06-10,49.595,49.74,49.2022,49.225,1424422,CERN
2013-06-11,48.89,49.58,48.628,49.07,995212,CERN
2013-06-12,49.37,49.5975,48.41,48.55,958480,CERN
2013-06-13,48.62,49.495,48.205,49.45,833870,CERN
2013-06-14,49.26,49.52,48.9227,49.11,1293860,CERN
2013-06-17,49.41,49.63,48.93,49.11,1309892,CERN
2013-06-18,49.04,49.5938,49.04,49.505,833260,CERN
2013-06-19,49.54,49.605,48.435,48.56,918684,CERN
2013-06-20,48.23,48.385,47.025,47.265,2033668,CERN
2013-06-21,47.47,47.905,47.05,47.295,3594002,CERN
2013-06-24,47.05,47.7632,46.51,47.32,1936618,CERN
2013-06-25,47.735,47.985,47.085,47.475,1218084,CERN
2013-06-26,48.05,48.275,47.605,48.18,1091572,CERN
2013-06-27,48.59,48.83,48.14,48.395,946542,CERN
2013-06-28,48.12,48.65,48.0,48.045,1489602,CERN
2013-07-01,48.5,49.289,48.05,48.75,1553063,CERN
2013-07-02,48.85,48.92,48.315,48.62,1464595,CERN
2013-07-03,48.37,48.86,48.25,48.56,852409,CERN
2013-07-05,49.46,49.87,49.13,49.84,866584,CERN
2013-07-08,49.99,50.1,48.9,48.93,1271654,CERN
2013-07-09,49.02,49.09,47.35,47.53,2414277,CERN
2013-07-10,48.0,48.11,47.34,47.59,1638390,CERN
2013-07-11,48.0,49.27,48.0,49.1,1958140,CERN
2013-07-12,49.31,49.76,48.95,49.56,2177295,CERN
2013-07-15,49.52,49.94,49.02,49.54,1133620,CERN
2013-07-16,49.37,49.83,49.02,49.39,1463169,CERN
2013-07-17,49.73,49.92,49.43,49.66,889346,CERN
2013-07-18,49.67,49.98,49.36,49.67,881481,CERN
2013-07-19,49.73,50.41,49.3,49.79,1594169,CERN
2013-07-22,50.42,50.54,49.96,50.54,1404144,CERN
2013-07-23,50.45,50.73,49.895,49.92,1157479,CERN
2013-07-24,49.91,50.85,49.34,49.39,1515108,CERN
2013-07-25,49.26,49.78,48.921,49.63,2064465,CERN
2013-07-26,49.0,49.74,47.93,48.66,3119871,CERN
2013-07-29,48.44,48.77,47.94,48.29,1974294,CERN
2013-07-30,48.49,49.62,48.38,49.28,2579571,CERN
2013-07-31,49.45,49.79,48.93,49.0,1774850,CERN
2013-08-01,49.3,49.97,49.2325,49.86,1582186,CERN
2013-08-02,50.0,50.42,49.82,50.07,1592720,CERN
2013-08-05,49.99,50.04,49.39,49.72,1152794,CERN
2013-08-06,49.66,49.7982,49.19,49.32,1161259,CERN
2013-08-07,49.2,49.42,48.59,48.647,1214416,CERN
2013-08-08,49.0,49.04,48.48,48.63,886660,CERN
2013-08-09,48.51,48.98,48.308,48.74,759481,CERN
2013-08-12,48.5,49.49,48.31,48.93,802651,CERN
2013-08-13,48.87,49.11,48.14,48.99,1068535,CERN
2013-08-14,49.0,49.19,48.7,48.71,1272875,CERN
2013-08-15,48.38,48.38,46.98,47.04,1991581,CERN
2013-08-16,46.89,47.58,46.31,47.38,1887788,CERN
2013-08-19,46.99,48.26,46.9,47.49,1353771,CERN
2013-08-20,47.76,48.32,47.54,47.63,894530,CERN
2013-08-21,47.63,47.82,46.91,47.03,1080233,CERN
2013-08-22,47.06,47.82,47.03,47.63,633652,CERN
2013-08-23,47.65,47.7,46.86,47.44,1392324,CERN
2013-08-26,47.45,47.9,47.25,47.47,1023399,CERN
2013-08-27,47.0,47.3,46.56,46.65,1245141,CERN
2013-08-28,46.83,46.83,46.3,46.34,987818,CERN
2013-08-29,46.15,47.24,46.07,46.66,762808,CERN
2013-08-30,46.64,46.64,45.86,46.06,1168402,CERN
2013-09-03,47.15,47.815,46.73,46.91,1962329,CERN
2013-09-04,46.89,47.35,46.39,47.3,1542051,CERN
2013-09-05,47.12,47.3,46.575,46.61,1228370,CERN
2013-09-06,46.86,47.07,45.81,46.7,1035996,CERN
2013-09-09,46.76,47.49,46.76,47.38,928317,CERN
2013-09-10,47.65,48.4,47.547,48.14,1469254,CERN
2013-09-11,48.13,48.84,48.12,48.53,1200398,CERN
2013-09-12,48.39,49.0,48.33,48.59,1907269,CERN
2013-09-13,48.73,49.05,48.53,48.98,1325600,CERN
2013-09-16,49.5,49.98,49.38,49.66,1802481,CERN
2013-09-17,49.81,49.85,49.31,49.48,895551,CERN
2013-09-18,49.46,49.61,48.81,49.57,1208213,CERN
2013-09-19,49.69,49.99,49.31,49.87,779964,CERN
2013-09-20,49.9,50.25,49.7,49.82,2211019,CERN
2013-09-23,49.53,49.728,48.88,49.26,1266770,CERN
2013-09-24,49.34,49.49,48.81,48.89,1038306,CERN
2013-09-25,49.01,49.11,48.61,48.99,1120334,CERN
2013-09-26,49.02,49.37,48.58,48.73,1258479,CERN
2013-09-27,48.55,55.07,48.5,52.61,6853502,CERN
2013-09-30,52.0,52.98,51.365,52.55,2856223,CERN
2013-10-01,52.52,53.99,52.35,53.97,2187984,CERN
2013-10-02,53.55,53.935,53.0,53.78,1424713,CERN
2013-10-03,53.53,53.71,52.5001,53.57,1723275,CERN
2013-10-04,53.66,54.8175,53.53,54.71,1953590,CERN
2013-10-07,54.32,54.65,53.96,54.19,1162804,CERN
2013-10-08,54.29,54.71,52.98,53.17,1435435,CERN
2013-10-09,53.18,53.491,52.55,52.7,1517796,CERN
2013-10-10,53.05,54.6,52.97,54.51,1442867,CERN
2013-10-11,54.27,54.93,54.12,54.68,1196488,CERN
2013-10-14,54.15,55.98,54.02,55.95,1549705,CERN
2013-10-15,55.74,55.94,54.87,55.22,1133587,CERN
2013-10-16,55.45,56.57,55.375,56.51,1227882,CERN
2013-10-17,55.86,57.35,55.86,57.12,1305570,CERN
2013-10-18,57.18,57.8,56.8,57.77,1636054,CERN
2013-10-21,57.91,58.13,57.36,58.07,1219504,CERN
2013-10-22,58.62,59.42,57.57,58.19,1668581,CERN
2013-10-23,57.89,58.42,57.24,58.0,1982636,CERN
2013-10-24,59.04,59.09,57.64,57.76,2961004,CERN
2013-10-25,55.55,57.2,54.44,56.13,3494543,CERN
2013-10-28,55.93,56.58,55.89,56.54,1587358,CERN
2013-10-29,56.86,57.23,56.0,56.17,1492138,CERN
2013-10-30,56.19,56.818,55.83,55.88,1442708,CERN
2013-10-31,56.13,56.55,55.76,56.03,1645081,CERN
2013-11-01,56.31,56.52,55.7,56.17,1282829,CERN
2013-11-04,56.21,56.55,55.86,56.49,887483,CERN
2013-11-05,56.21,56.39,55.75,55.9,984202,CERN
2013-11-06,56.06,56.52,55.95,56.45,920038,CERN
2013-11-07,56.48,56.75,55.59,56.08,1737983,CERN
2013-11-08,55.99,57.09,55.95,57.04,1136555,CERN
2013-11-11,56.7,56.87,56.105,56.39,862895,CERN
2013-11-12,56.26,56.971,56.01,56.47,848318,CERN
2013-11-13,56.53,56.79,55.96,56.78,614991,CERN
2013-11-14,56.94,57.19,56.5,57.09,754404,CERN
2013-11-15,57.09,57.6,56.82,57.34,1004937,CERN
2013-11-18,57.39,57.46,56.38,56.64,616132,CERN
2013-11-19,56.48,56.57,55.82,56.15,771850,CERN
2013-11-20,56.36,56.622,55.6974,55.95,1069566,CERN
2013-11-21,56.3,57.9,56.03,57.69,1490886,CERN
2013-11-22,57.96,58.03,57.5194,57.96,1044790,CERN
2013-11-25,58.09,58.46,57.95,58.24,1343087,CERN
2013-11-26,58.06,58.36,57.47,57.68,1187007,CERN
2013-11-27,57.7,58.05,57.25,57.65,655518,CERN
2013-11-29,57.71,58.08,57.28,57.47,463383,CERN
2013-12-02,57.59,58.08,57.4,57.68,884783,CERN
2013-12-03,57.51,57.67,56.79,57.45,1517196,CERN
2013-12-04,57.05,57.43,55.81,56.4,1449321,CERN
2013-12-05,56.5,56.96,56.01,56.09,1367259,CERN
2013-12-06,56.8,57.515,56.51,57.42,1222647,CERN
2013-12-09,57.49,57.6515,56.51,56.71,1386117,CERN
2013-12-10,56.79,57.22,55.75,55.855,1672417,CERN
2013-12-11,55.82,56.34,54.52,54.6,2945848,CERN
2013-12-12,54.5,54.86,53.83,54.03,1365449,CERN
2013-12-13,54.5,54.82,53.92,54.17,930305,CERN
2013-12-16,54.39,54.661,53.87,54.32,1212785,CERN
2013-12-17,54.18,55.06,54.06,54.93,1832143,CERN
2013-12-18,54.84,55.82,53.72,55.76,1699000,CERN
2013-12-19,55.45,55.68,54.34,54.69,1210453,CERN
2013-12-20,54.93,54.97,54.41,54.67,2235481,CERN
2013-12-23,54.98,55.35,54.67,55.31,1125617,CERN
2013-12-24,55.24,55.47,55.08,55.38,458428,CERN
2013-12-26,55.57,55.75,55.305,55.67,476172,CERN
2013-12-27,55.87,55.87,55.31,55.58,1177442,CERN
2013-12-30,55.63,55.83,55.37,55.76,567545,CERN
2013-12-31,55.75,56.097,55.55,55.74,676052,CERN
2014-01-02,55.48,55.6,54.82,55.07,1111541,CERN
2014-01-03,55.08,55.35,54.61,54.7,1039089,CERN
2014-01-06,54.67,55.1,54.1525,54.2,1465709,CERN
2014-01-07,54.66,55.39,54.46,55.26,1565373,CERN
2014-01-08,55.07,55.19,54.21,54.32,1664907,CERN
2014-01-09,54.54,55.36,54.54,55.02,1413697,CERN
2014-01-10,55.34,55.48,54.29,55.18,1274334,CERN
2014-01-13,54.67,55.36,53.64,53.83,1734329,CERN
2014-01-14,54.06,55.497,53.87,55.07,2135778,CERN
2014-01-15,55.07,55.77,54.92,55.52,1448830,CERN
2014-01-16,55.38,55.62,55.1,55.39,1118201,CERN
2014-01-17,55.27,55.89,54.51,55.74,2123019,CERN
2014-01-21,56.0,56.269,55.41,55.9,1087683,CERN
2014-01-22,57.08,57.58,56.63,57.02,1524478,CERN
2014-01-23,56.72,57.21,55.845,56.49,1121914,CERN
2014-01-24,56.11,56.18,54.7,54.71,1661937,CERN
2014-01-27,54.77,54.96,53.638,54.14,1539925,CERN
2014-01-28,53.97,55.04,53.92,54.9,1067393,CERN
2014-01-29,54.36,55.37,53.88,54.05,1615968,CERN
2014-01-30,54.36,56.49,54.2,56.27,1720391,CERN
2014-01-31,55.5,56.98,55.24,56.89,1839050,CERN
2014-02-03,56.75,57.35,55.44,55.66,3445948,CERN
2014-02-04,55.8,56.785,54.83,56.6,3494926,CERN
2014-02-05,56.25,56.48,51.65,53.21,7120445,CERN
2014-02-06,53.14,53.89,52.95,53.6,2336563,CERN
2014-02-07,54.08,55.8,53.839,55.46,2186548,CERN
2014-02-10,55.31,56.4,54.905,56.1,2105193,CERN
2014-02-11,55.91,57.97,55.88,57.48,2624853,CERN
2014-02-12,57.73,58.14,57.36,57.95,1630723,CERN
2014-02-13,57.62,59.46,57.41,59.28,2531393,CERN
2014-02-14,59.38,60.28,58.92,60.18,1841036,CERN
2014-02-18,60.66,61.43,60.36,60.74,1838234,CERN
2014-02-19,60.44,60.98,59.7,59.89,1976789,CERN
2014-02-20,59.91,60.95,59.48,60.68,1750031,CERN
2014-02-21,60.64,62.25,60.634,62.08,2256207,CERN
2014-02-24,62.43,63.07,62.24,62.45,1831355,CERN
2014-02-25,62.56,62.66,61.87,62.16,1305996,CERN
2014-02-26,62.18,62.89,61.82,62.18,1078734,CERN
2014-02-27,61.96,62.31,61.03,61.21,2017946,CERN
2014-02-28,61.42,62.05,60.67,61.37,1718174,CERN
2014-03-03,60.59,61.03,60.08,60.7,1248745,CERN
2014-03-04,61.45,62.17,61.01,61.86,1407821,CERN
2014-03-05,61.94,61.94,61.0,61.17,1567439,CERN
2014-03-06,61.33,61.67,60.58,60.67,1277673,CERN
2014-03-07,60.5,61.23,60.16,60.37,1628580,CERN
2014-03-10,60.43,61.25,60.03,60.7,1299019,CERN
2014-03-11,60.79,60.86,59.72,59.94,1022521,CERN
2014-03-12,59.54,60.1801,59.27,59.86,1364183,CERN
2014-03-13,60.14,60.14,58.37,58.87,1405286,CERN
2014-03-14,59.28,59.84,58.91,59.27,1258610,CERN
2014-03-17,59.5,60.39,59.475,59.52,1097977,CERN
2014-03-18,59.43,60.42,59.35,60.41,972054,CERN
2014-03-19,60.25,60.375,59.06,59.69,1136060,CERN
2014-03-20,59.44,59.825,59.11,59.67,958006,CERN
2014-03-21,60.3,60.3,58.27,58.29,2452764,CERN
2014-03-24,59.19,59.19,56.92,57.37,1975619,CERN
2014-03-25,57.9,58.69,57.45,57.87,1485217,CERN
2014-03-26,58.06,58.26,56.53,56.58,1942762,CERN
2014-03-27,56.52,56.89,56.02,56.55,1081625,CERN
2014-03-28,56.42,57.3,55.94,56.15,1029669,CERN
2014-03-31,55.89,56.94,55.75,56.25,2078421,CERN
2014-04-01,55.91,56.87,55.91,56.49,2108007,CERN
2014-04-02,56.71,56.74,55.85,56.13,2714528,CERN
2014-04-03,56.36,56.78,55.38,55.45,1904925,CERN
2014-04-04,55.67,55.83,53.57,53.67,2247565,CERN
2014-04-07,53.44,54.12,53.16,53.25,3032233,CERN
2014-04-08,53.66,55.04,52.91,54.3,2645562,CERN
2014-04-09,54.19,55.6,53.78,55.25,2081241,CERN
2014-04-10,55.16,55.32,52.7301,52.87,3159673,CERN
2014-04-11,52.58,52.98,51.9,52.11,2710041,CERN
2014-04-14,52.41,53.1401,51.94,52.87,1657247,CERN
2014-04-15,53.01,54.1,52.91,53.97,3227743,CERN
2014-04-16,54.43,54.76,53.39,53.98,1340456,CERN
2014-04-17,54.09,54.6089,53.66,54.0,1241900,CERN
2014-04-21,54.16,54.29,53.83,54.11,1539304,CERN
2014-04-22,53.99,54.29,53.61,53.71,1792388,CERN
2014-04-23,53.61,53.88,52.88,52.89,2356329,CERN
2014-04-24,53.32,53.91,52.22,52.3,3391175,CERN
2014-04-25,51.67,51.9,49.17,49.51,6410561,CERN
2014-04-28,49.9,50.33,48.39,49.43,5293241,CERN
2014-04-29,49.57,50.731,49.53,50.04,3542553,CERN
2014-04-30,50.43,51.55,50.25,51.3,3296225,CERN
2014-05-01,51.03,51.55,50.71,51.186,2553718,CERN
2014-05-02,51.31,52.0499,51.13,51.4,2607708,CERN
2014-05-05,50.97,51.64,50.52,51.41,1997959,CERN
2014-05-06,51.13,51.445,50.12,50.15,2062757,CERN
2014-05-07,50.19,50.49,48.87,49.49,2297775,CERN
2014-05-08,49.57,50.03,49.21,49.64,1929745,CERN
2014-05-09,49.53,50.29,49.36,50.19,2469171,CERN
2014-05-12,50.46,52.0,50.29,51.65,1825810,CERN
2014-05-13,51.74,52.58,51.09,51.19,1623919,CERN
2014-05-14,51.06,51.23,50.48,50.64,1474123,CERN
2014-05-15,50.48,50.91,49.87,50.67,2082257,CERN
2014-05-16,50.95,50.97,50.24,50.8,1574837,CERN
2014-05-19,50.66,51.59,50.61,51.26,1409747,CERN
2014-05-20,51.1,51.649,51.02,51.36,1617076,CERN
2014-05-21,51.36,51.8,51.26,51.63,1283446,CERN
2014-05-22,51.64,52.55,51.31,52.33,1528758,CERN
2014-05-23,52.39,53.24,52.33,53.12,1622641,CERN
2014-05-27,53.43,54.155,53.35,54.12,2146070,CERN
2014-05-28,54.26,54.91,53.84,54.53,2432343,CERN
2014-05-29,54.79,54.99,54.56,54.74,1772162,CERN
2014-05-30,54.9,54.9,53.99,54.05,1805688,CERN
2014-06-02,54.22,54.36,53.7,54.2,2017155,CERN
2014-06-03,53.91,54.49,53.8,54.31,1346872,CERN
2014-06-04,54.1,54.4325,53.8,54.13,1036853,CERN
2014-06-05,54.27,54.29,53.66,53.8,1356793,CERN
2014-06-06,54.02,54.11,53.7604,54.03,1322304,CERN
2014-06-09,53.96,54.04,53.61,53.76,1111203,CERN
2014-06-10,53.71,53.9,53.12,53.35,896966,CERN
2014-06-11,53.24,53.33,52.9,53.17,1033889,CERN
2014-06-12,53.09,53.25,52.62,52.92,1195565,CERN
2014-06-13,53.1,53.24,52.68,52.95,1210340,CERN
2014-06-16,52.82,53.48,52.82,53.2,1650667,CERN
2014-06-17,53.15,53.22,52.8,52.84,1358708,CERN
2014-06-18,52.8,53.1,52.28,52.98,1539341,CERN
2014-06-19,53.31,53.31,52.13,52.15,2128056,CERN
2014-06-20,52.34,52.44,51.8,52.12,2854617,CERN
2014-06-23,52.15,52.2,51.4,51.65,2087988,CERN
2014-06-24,51.63,52.15,51.31,51.64,2078709,CERN
2014-06-25,51.54,52.27,51.54,52.1,1387934,CERN
2014-06-26,51.99,52.23,51.45,51.7,2041180,CERN
2014-06-27,51.8,51.97,51.21,51.27,1388622,CERN
2014-06-30,51.27,51.75,51.09,51.58,2135925,CERN
2014-07-01,51.67,51.84,51.515,51.71,1804181,CERN
2014-07-02,51.6,51.71,51.29,51.66,1606308,CERN
2014-07-03,51.87,52.379,51.74,52.35,992462,CERN
2014-07-07,52.46,52.56,51.84,51.97,1113426,CERN
2014-07-08,51.86,51.95,51.31,51.48,2291545,CERN
2014-07-09,51.59,51.76,50.861,50.93,2135345,CERN
2014-07-10,50.48,51.4,50.3,51.24,1600359,CERN
2014-07-11,51.29,51.38,50.93,51.14,1205039,CERN
2014-07-14,51.45,51.456,50.7,51.28,1892281,CERN
2014-07-15,51.28,53.4,51.28,52.9,4033615,CERN
2014-07-16,52.69,54.13,52.69,53.61,3016794,CERN
2014-07-17,53.34,53.8,52.9601,53.18,2165953,CERN
2014-07-18,52.91,53.525,52.91,53.51,1804815,CERN
2014-07-21,53.18,54.2,53.18,54.09,2098805,CERN
2014-07-22,54.21,54.65,54.13,54.35,1829092,CERN
2014-07-23,54.45,56.04,54.39,55.97,3821201,CERN
2014-07-24,55.93,56.4,55.52,55.64,3059530,CERN
2014-07-25,55.95,57.59,55.59,56.85,2409630,CERN
2014-07-28,56.55,57.26,56.0533,57.04,1639207,CERN
2014-07-29,56.99,57.485,56.81,57.07,1346182,CERN
2014-07-30,57.27,57.48,56.7601,56.83,1756274,CERN
2014-07-31,56.61,56.77,55.16,55.2,2230607,CERN
2014-08-01,55.25,55.6925,54.07,54.44,2166935,CERN
2014-08-04,54.33,55.235,54.1,55.14,1320975,CERN
2014-08-05,54.99,55.125,54.13,54.34,1338479,CERN
2014-08-06,57.29,57.29,53.6501,55.91,4235695,CERN
2014-08-07,56.0,56.325,54.63,55.0,2211964,CERN
2014-08-08,55.06,55.78,54.98,55.64,1620636,CERN
2014-08-11,55.91,56.4,55.48,56.23,1709676,CERN
2014-08-12,56.09,56.42,56.08,56.39,1464495,CERN
2014-08-13,56.46,56.82,56.2,56.28,1591648,CERN
2014-08-14,56.3,56.54,55.445,55.8,1897557,CERN
2014-08-15,56.19,56.19,54.97,55.49,2016919,CERN
2014-08-18,55.76,55.95,55.42,55.92,1391441,CERN
2014-08-19,55.91,56.37,55.82,56.32,1389857,CERN
2014-08-20,56.02,56.74,56.01,56.645,1687790,CERN
2014-08-21,56.44,56.71,56.22,56.58,882214,CERN
2014-08-22,56.69,56.79,56.22,56.56,895156,CERN
2014-08-25,56.86,56.97,56.54,56.76,921591,CERN
2014-08-26,56.89,57.16,56.66,57.115,859884,CERN
2014-08-27,57.26,57.26,56.85,56.995,967232,CERN
2014-08-28,56.99,57.19,56.7,57.0,774747,CERN
2014-08-29,57.25,57.68,57.09,57.66,1165362,CERN
2014-09-02,57.92,58.07,57.66,58.06,1347583,CERN
2014-09-03,58.34,59.49,58.1201,58.905,2829664,CERN
2014-09-04,59.03,59.59,58.93,58.985,2367656,CERN
2014-09-05,58.98,59.54,58.7,59.47,1387416,CERN
2014-09-08,59.44,60.07,59.39,59.88,1538359,CERN
2014-09-09,59.74,59.82,59.4,59.52,1339008,CERN
2014-09-10,59.45,59.91,59.375,59.61,1246582,CERN
2014-09-11,59.34,59.67,59.11,59.355,1369146,CERN
2014-09-12,59.28,59.49,58.49,58.75,2457626,CERN
2014-09-15,58.86,58.86,57.69,58.39,1611301,CERN
2014-09-16,58.33,58.7,57.87,58.57,1139731,CERN
2014-09-17,58.74,59.0,58.13,58.68,1397729,CERN
2014-09-18,59.0,59.07,58.05,58.92,1749762,CERN
2014-09-19,59.19,59.48,58.44,58.52,3239395,CERN
2014-09-22,58.34,58.685,58.06,58.61,1299491,CERN
2014-09-23,58.48,59.09,58.32,58.48,1133784,CERN
2014-09-24,58.42,59.2,58.32,58.99,1013010,CERN
2014-09-25,58.84,58.89,58.25,58.5,2021428,CERN
2014-09-26,58.17,58.69,57.96,58.655,1119101,CERN
2014-09-29,58.19,59.72,58.01,59.69,1499298,CERN
2014-09-30,59.48,60.14,59.2,59.57,2291325,CERN
2014-10-01,59.22,59.46,58.31,58.38,1659930,CERN
2014-10-02,58.49,59.49,58.38,59.14,1525092,CERN
2014-10-03,59.4,60.375,59.05,59.8,3001255,CERN
2014-10-06,59.97,60.2,58.82,59.24,1458356,CERN
2014-10-07,59.05,59.13,58.02,58.04,1281764,CERN
2014-10-08,58.03,59.295,57.79,59.22,1515275,CERN
2014-10-09,59.14,59.3,57.93,58.11,1384480,CERN
2014-10-10,57.92,58.53,57.33,57.33,1635002,CERN
2014-10-13,57.12,57.9,56.47,56.885,1341577,CERN
2014-10-14,57.31,57.76,56.71,56.98,1148301,CERN
2014-10-15,56.36,57.4,55.75,57.03,2536049,CERN
2014-10-16,56.17,57.19,55.78,56.65,2149521,CERN
2014-10-17,56.89,57.5,56.17,57.19,1940671,CERN
2014-10-20,56.96,58.34,56.88,58.32,1305620,CERN
2014-10-21,58.51,59.39,58.23,59.18,1881453,CERN
2014-10-22,59.16,59.4,58.24,58.3,2011086,CERN
2014-10-23,58.87,60.28,58.63,59.7,2752807,CERN
2014-10-24,60.21,61.17,59.16,61.12,2461882,CERN
2014-10-27,61.14,62.74,60.92,62.63,2255479,CERN
2014-10-28,62.61,63.42,62.37,63.31,1714231,CERN
2014-10-29,63.33,63.3899,61.55,62.29,2271709,CERN
2014-10-30,62.26,62.73,61.84,62.65,1505334,CERN
2014-10-31,63.89,63.89,62.98,63.34,2126498,CERN
2014-11-03,63.32,63.75,63.05,63.26,1582531,CERN
2014-11-04,63.2,63.89,63.11,63.48,1318231,CERN
2014-11-05,63.56,63.56,62.83,63.2,1049439,CERN
2014-11-06,63.52,63.95,63.26,63.88,1094211,CERN
2014-11-07,63.94,63.96,62.702,63.005,1695853,CERN
2014-11-10,62.97,63.44,62.53,63.42,1304492,CERN
2014-11-11,63.24,63.69,62.78,63.06,961618,CERN
2014-11-12,62.91,63.93,62.66,63.815,1177924,CERN
2014-11-13,63.66,64.62,63.66,64.53,1679534,CERN
2014-11-14,64.54,64.5625,63.93,64.31,974863,CERN
2014-11-17,64.3,64.75,64.02,64.135,880725,CERN
2014-11-18,64.14,64.63,64.05,64.3,893419,CERN
2014-11-19,64.29,64.32,63.4401,63.57,1109377,CERN
2014-11-20,63.58,63.82,63.01,63.35,1009955,CERN
2014-11-21,64.47,64.5,63.5,63.6,1674721,CERN
2014-11-24,63.81,64.2,63.32,64.17,934259,CERN
2014-11-25,64.14,64.66,62.96,63.01,2306845,CERN
2014-11-26,63.36,64.03,63.07,63.7,1306600,CERN
2014-11-28,64.09,64.73,63.67,64.4,593768,CERN
2014-12-01,64.48,64.63,64.11,64.31,1131638,CERN
2014-12-02,64.37,64.68,64.15,64.395,780411,CERN
2014-12-03,64.17,64.37,63.62,64.24,785908,CERN
2014-12-04,64.06,64.58,63.58,63.88,610989,CERN
2014-12-05,64.11,64.43,63.85,64.04,759583,CERN
2014-12-08,63.86,65.36,63.46,63.97,1092044,CERN
2014-12-09,63.31,64.47,62.92,64.21,835408,CERN
2014-12-10,63.84,64.13,62.35,62.53,853936,CERN
2014-12-11,65.32,65.32,62.92,63.33,1093834,CERN
2014-12-12,62.49,63.24,61.4,61.44,1431539,CERN
2014-12-15,61.74,62.13,60.7,61.59,1263529,CERN
2014-12-16,61.57,62.29,60.89,60.97,1288076,CERN
2014-12-17,60.99,62.61,60.78,62.42,1356685,CERN
2014-12-18,63.36,63.76,63.03,63.73,1660332,CERN
2014-12-19,63.61,64.65,63.61,64.37,2377981,CERN
2014-12-22,64.27,65.14,64.06,65.04,911283,CERN
2014-12-23,65.22,65.46,64.81,65.31,921354,CERN
2014-12-24,65.53,65.92,63.11,65.1,428891,CERN
2014-12-26,65.17,66.156,64.88,65.71,663314,CERN
2014-12-29,65.57,66.45,65.43,66.1,1016236,CERN
2014-12-30,65.81,66.06,65.27,65.5,1315678,CERN
2014-12-31,65.53,65.9,64.62,64.66,961029,CERN
2015-01-02,64.92,65.38,64.43,65.03,1188365,CERN
2015-01-05,64.61,65.41,64.04,64.17,1235980,CERN
2015-01-06,64.12,64.717,63.19,63.52,1166880,CERN
2015-01-07,63.83,64.36,63.19,64.19,976746,CERN
2015-01-08,64.86,65.72,64.51,65.6,957920,CERN
2015-01-09,65.48,65.78,64.9,64.95,1161429,CERN
2015-01-12,64.97,65.5,64.43,64.79,849296,CERN
2015-01-13,65.52,66.36,64.61,65.27,1306713,CERN
2015-01-14,64.58,65.49,64.28,64.68,1025561,CERN
2015-01-15,64.8,65.03,63.97,64.07,905814,CERN
2015-01-16,64.14,65.71,63.84,65.59,1250756,CERN
2015-01-20,65.2,65.74,64.03,64.97,1634003,CERN
2015-01-21,64.99,65.69,64.51,65.56,1371655,CERN
2015-01-22,65.89,67.2,64.87,67.17,1446471,CERN
2015-01-23,67.16,67.91,66.69,67.22,1042580,CERN
2015-01-26,67.17,68.32,66.81,68.12,1247292,CERN
2015-01-27,68.37,68.37,66.5,67.53,1467191,CERN
2015-01-28,67.81,68.13,66.75,66.87,1507759,CERN
2015-01-29,66.78,67.42,66.02,67.28,1122058,CERN
2015-01-30,66.75,67.17,65.94,66.35,1796554,CERN
2015-02-02,66.91,67.01,65.05,66.73,1273385,CERN
2015-02-03,66.81,67.46,66.6,67.27,1660653,CERN
2015-02-04,67.47,67.6,66.54,66.78,1402560,CERN
2015-02-05,67.16,67.26,66.48,67.01,1850997,CERN
2015-02-06,67.13,68.4,66.94,67.72,1612656,CERN
2015-02-09,67.49,67.7,66.461,66.87,1614514,CERN
2015-02-10,66.96,67.53,66.39,67.41,3415742,CERN
2015-02-11,66.71,67.83,66.56,67.71,2723122,CERN
2015-02-12,68.28,69.88,67.85,69.83,2102509,CERN
2015-02-13,69.89,71.24,69.6901,70.98,2450372,CERN
2015-02-17,71.05,71.22,69.36,69.75,2564384,CERN
2015-02-18,69.73,70.62,69.5,70.6,1260009,CERN
2015-02-19,70.32,71.345,70.26,71.26,1248252,CERN
2015-02-20,71.19,72.1,70.93,72.075,1655548,CERN
2015-02-23,72.19,73.12,72.1,73.08,2233702,CERN
2015-02-24,73.12,73.2,72.11,72.78,1818290,CERN
2015-02-25,72.82,73.24,72.53,72.69,1327466,CERN
2015-02-26,72.45,72.94,72.15,72.775,1082257,CERN
2015-02-27,72.43,72.75,72.02,72.06,1199129,CERN
2015-03-02,72.16,72.735,71.29,72.38,1505251,CERN
2015-03-03,71.59,71.97,71.4915,71.92,1279117,CERN
2015-03-04,71.37,72.03,71.2,71.9,1586903,CERN
2015-03-05,71.96,72.59,71.84,72.51,1139784,CERN
2015-03-06,72.25,72.25,69.68,69.97,1953835,CERN
2015-03-09,70.14,70.47,69.63,70.1,1661798,CERN
2015-03-10,69.44,70.08,69.2,69.63,1382005,CERN
2015-03-11,69.54,70.05,69.42,69.69,1027165,CERN
2015-03-12,70.08,70.93,69.7,70.91,862836,CERN
2015-03-13,70.63,70.99,70.07,70.38,1196927,CERN
2015-03-16,70.88,71.63,70.88,71.57,1393185,CERN
2015-03-17,71.4,71.56,70.75,71.36,903647,CERN
2015-03-18,71.04,72.18,70.1,71.64,1813213,CERN
2015-03-19,72.59,74.61,72.37,73.82,2946721,CERN
2015-03-20,74.49,74.83,73.56,73.73,2901113,CERN
2015-03-23,73.83,74.43,73.26,74.07,1663853,CERN
2015-03-24,74.14,74.62,73.85,73.97,859797,CERN
2015-03-25,74.01,74.23,72.29,72.3,1417772,CERN
2015-03-26,71.62,72.83,71.5,72.33,1663729,CERN
2015-03-27,72.34,73.6,72.29,73.28,985831,CERN
2015-03-30,73.82,74.6,73.5,74.11,922987,CERN
2015-03-31,73.68,74.145,73.26,73.26,1622085,CERN
2015-04-01,73.27,73.27,71.94,73.0,1817011,CERN
2015-04-02,73.19,73.58,72.37,72.77,992041,CERN
2015-04-06,72.24,73.69,71.71,73.4,1181837,CERN
2015-04-07,73.18,73.65,72.45,72.45,980169,CERN
2015-04-08,72.61,73.37,72.61,73.22,1444882,CERN
2015-04-09,73.3,74.41,72.99,74.38,1327029,CERN
2015-04-10,74.49,75.12,74.01,75.0,1615972,CERN
2015-04-13,74.82,75.72,74.3,74.53,1141895,CERN
2015-04-14,74.23,74.65,73.43,73.68,1184369,CERN
2015-04-15,74.08,74.41,72.91,72.98,1514743,CERN
2015-04-16,72.15,73.17,72.14,72.87,1388271,CERN
2015-04-17,72.14,72.5,71.23,71.81,1645034,CERN
2015-04-20,71.75,72.16,71.56,71.7,1522869,CERN
2015-04-21,72.2,72.59,71.84,72.22,1317685,CERN
2015-04-22,72.43,72.5296,71.71,72.41,981115,CERN
2015-04-23,72.43,73.26,72.26,73.05,1218548,CERN
2015-04-24,73.18,73.475,72.5314,73.32,1099386,CERN
2015-04-27,73.75,74.44,72.91,73.06,1411147,CERN
2015-04-28,72.96,73.5,72.17,73.13,1493232,CERN
2015-04-29,72.8,73.5,72.25,73.03,989866,CERN
2015-04-30,73.01,73.46,71.54,71.81,1702524,CERN
2015-05-01,72.32,72.87,71.57,72.11,1274041,CERN
2015-05-04,72.3,73.18,72.28,73.06,1442473,CERN
2015-05-05,72.52,72.95,71.86,72.08,1352901,CERN
2015-05-06,71.68,72.455,70.57,70.85,2231137,CERN
2015-05-07,71.07,71.66,70.66,71.25,1945240,CERN
2015-05-08,70.89,70.94,67.57,68.02,8342691,CERN
2015-05-11,67.67,68.61,66.92,68.1,3503730,CERN
2015-05-12,67.78,67.99,66.95,67.24,2075033,CERN
2015-05-13,67.46,67.93,67.14,67.27,1837296,CERN
2015-05-14,67.87,68.21,67.39,68.14,4797367,CERN
2015-05-15,68.2,68.34,67.25,67.34,1922440,CERN
2015-05-18,67.3,68.36,67.06,68.26,1305673,CERN
2015-05-19,68.19,68.86,68.12,68.5,2107610,CERN
2015-05-20,68.46,68.81,68.13,68.19,1232738,CERN
2015-05-21,68.07,68.25,67.52,67.83,1935379,CERN
2015-05-22,67.66,68.75,67.373,68.33,2063981,CERN
2015-05-26,67.9,68.1,67.33,67.78,1598496,CERN
2015-05-27,67.88,68.74,67.62,68.47,1987258,CERN
2015-05-28,68.47,68.72,68.29,68.33,1709805,CERN
2015-05-29,67.92,68.42,67.25,67.29,2093067,CERN
2015-06-01,67.67,67.98,67.16,67.81,1880495,CERN
2015-06-02,67.27,67.7,67.09,67.14,1741064,CERN
2015-06-03,67.27,67.83,67.07,67.745,1683222,CERN
2015-06-04,67.37,67.72,66.655,67.06,1951235,CERN
2015-06-05,67.01,67.18,65.98,66.24,2847961,CERN
2015-06-08,66.06,66.5,65.9915,66.09,2211896,CERN
2015-06-09,66.24,66.39,65.67,65.77,1422028,CERN
2015-06-10,66.0,67.33,65.79,67.17,1810704,CERN
2015-06-11,67.45,68.09,67.26,67.87,1775867,CERN
2015-06-12,67.39,68.03,67.31,67.85,2139986,CERN
2015-06-15,67.32,67.44,66.62,67.17,2969983,CERN
2015-06-16,67.0,67.75,66.55,67.51,1035291,CERN
2015-06-17,67.79,68.07,67.39,67.81,1123603,CERN
2015-06-18,68.28,69.83,68.0,69.39,1693473,CERN
2015-06-19,69.29,69.6,68.87,69.43,2882888,CERN
2015-06-22,69.81,70.66,69.8,70.27,1576502,CERN
2015-06-23,70.28,70.61,69.74,69.92,1327048,CERN
2015-06-24,69.94,69.95,68.44,69.12,1311392,CERN
2015-06-25,69.25,69.45,68.9,69.19,1188686,CERN
2015-06-26,69.37,69.9,68.85,69.11,1295873,CERN
2015-06-29,68.86,69.06,68.18,68.23,2058128,CERN
2015-06-30,68.97,69.39,68.34,69.06,3168798,CERN
2015-07-01,69.39,69.47,68.56,69.4,2174675,CERN
2015-07-02,69.41,70.15,68.12,68.48,1696232,CERN
2015-07-06,68.05,68.62,67.68,68.23,2039205,CERN
2015-07-07,68.41,68.65,67.3724,68.59,1277843,CERN
2015-07-08,68.4,68.67,67.72,67.805,1484049,CERN
2015-07-09,68.8,69.0,68.24,68.47,1378841,CERN
2015-07-10,68.93,70.15,68.71,69.92,1064401,CERN
2015-07-13,70.12,70.76,70.0,70.63,2503702,CERN
2015-07-14,70.54,71.65,70.28,71.3,1587792,CERN
2015-07-15,71.32,72.01,71.1,71.6,1503258,CERN
2015-07-16,71.76,71.98,71.25,71.3,1751894,CERN
2015-07-17,71.15,71.41,70.84,71.33,1241128,CERN
2015-07-20,71.42,72.63,71.13,71.95,1664695,CERN
2015-07-21,73.21,73.52,71.2106,71.54,1047191,CERN
2015-07-22,71.58,72.25,71.5508,72.05,992622,CERN
2015-07-23,72.03,72.13,69.8,70.0,2303854,CERN
2015-07-24,70.31,70.42,67.95,68.12,2338622,CERN
2015-07-27,68.12,68.12,67.26,67.66,1932190,CERN
2015-07-28,68.0,68.61,67.7,68.49,1371576,CERN
2015-07-29,68.28,75.0,68.0,73.4,5535879,CERN
2015-07-30,72.69,72.7,71.5,71.96,3574433,CERN
2015-07-31,72.39,72.73,71.42,71.72,2021322,CERN
2015-08-03,71.91,72.06,69.95,70.9,2290125,CERN
2015-08-04,70.65,71.28,70.02,70.32,1943670,CERN
2015-08-05,66.0,67.59,63.25,67.3,11450868,CERN
2015-08-06,67.42,67.55,65.23,65.3,4588358,CERN
2015-08-07,65.26,65.33,63.34,63.59,3763790,CERN
2015-08-10,63.78,64.14,62.61,63.21,2971007,CERN
2015-08-11,62.28,62.9599,62.115,62.81,3337569,CERN
2015-08-12,62.03,63.61,62.0,63.12,2919798,CERN
2015-08-13,63.01,63.516,62.48,62.89,2569855,CERN
2015-08-14,62.76,64.285,62.525,64.25,3598632,CERN
2015-08-17,64.27,64.77,64.0,64.54,2361082,CERN
2015-08-18,64.5,65.65,64.32,65.6,2497036,CERN
2015-08-19,65.6,65.87,64.7417,65.0,2769509,CERN
2015-08-20,64.55,65.04,63.11,63.27,1794462,CERN
2015-08-21,62.77,63.31,61.7,61.72,2946274,CERN
2015-08-24,58.75,62.15,57.42,60.63,5898074,CERN
2015-08-25,61.92,62.37,60.19,60.24,3597261,CERN
2015-08-26,61.61,61.86,59.76,61.63,3307379,CERN
2015-08-27,62.3,62.55,60.73,61.44,3010531,CERN
2015-08-28,61.22,63.2,61.12,63.13,2615839,CERN
2015-08-31,62.86,63.27,61.67,61.76,2180547,CERN
2015-09-01,60.79,61.21,59.39,59.87,2649739,CERN
2015-09-02,60.82,61.6,60.08,60.96,1797332,CERN
2015-09-03,61.22,61.6108,60.65,60.81,1478695,CERN
2015-09-04,60.02,60.51,59.54,59.83,1500357,CERN
2015-09-08,61.59,62.96,61.45,62.38,2486780,CERN
2015-09-09,62.96,63.23,61.29,61.43,1735540,CERN
2015-09-10,61.52,62.86,61.21,61.81,2637290,CERN
2015-09-11,61.74,62.64,61.5,62.52,1567780,CERN
2015-09-14,62.5,62.5,61.64,61.75,1460277,CERN
2015-09-15,61.92,63.01,61.71,62.64,1731044,CERN
2015-09-16,62.5,63.95,62.42,63.39,1785316,CERN
2015-09-17,63.64,65.56,63.4,64.52,2520279,CERN
2015-09-18,63.99,64.465,63.06,63.24,2898303,CERN
2015-09-21,63.64,64.45,62.85,63.48,1672581,CERN
2015-09-22,62.48,64.0,62.09,62.92,2275884,CERN
2015-09-23,63.28,64.05,62.68,63.02,929476,CERN
2015-09-24,63.15,63.15,61.54,62.33,3040844,CERN
2015-09-25,62.62,62.85,60.44,60.71,2274366,CERN
2015-09-28,60.63,60.75,58.01,58.15,3230900,CERN
2015-09-29,58.75,60.68,58.51,59.48,2945862,CERN
2015-09-30,59.99,61.28,59.52,59.96,3379029,CERN
2015-10-01,60.17,60.3,58.71,60.15,2755913,CERN
2015-10-02,59.32,61.35,58.54,61.34,2497685,CERN
2015-10-05,61.66,62.22,61.46,62.12,1473061,CERN
2015-10-06,62.28,62.45,61.24,61.48,1567584,CERN
2015-10-07,61.72,62.98,61.32,62.87,1481619,CERN
2015-10-08,62.54,63.49,62.39,63.42,1231621,CERN
2015-10-09,63.41,64.16,63.02,64.08,1404023,CERN
2015-10-12,63.87,65.24,63.82,65.2,2160817,CERN
2015-10-13,64.69,65.88,64.61,65.07,2153685,CERN
2015-10-14,65.06,65.71,64.39,64.53,1269669,CERN
2015-10-15,64.25,64.64,63.44,64.5,1917595,CERN
2015-10-16,65.0,65.28,64.08,65.25,1373247,CERN
2015-10-19,65.07,65.995,64.84,65.44,1675910,CERN
2015-10-20,65.43,65.715,65.0,65.69,1155129,CERN
2015-10-21,66.36,66.81,65.409,65.7,1433086,CERN
2015-10-22,65.88,66.1,61.95,63.16,3559102,CERN
2015-10-23,64.3,64.83,63.3,64.63,3661401,CERN
2015-10-26,64.63,65.05,64.34,64.99,1638481,CERN
2015-10-27,64.83,66.87,64.36,66.48,2406707,CERN
2015-10-28,66.45,67.52,65.3,67.47,1925472,CERN
2015-10-29,67.32,68.31,66.63,67.32,1839377,CERN
2015-10-30,67.54,67.6,66.16,66.29,1581745,CERN
2015-11-02,66.8,66.94,65.68,66.16,2779577,CERN
2015-11-03,65.88,66.59,65.31,66.09,3131424,CERN
2015-11-04,61.0,62.73,60.51,61.63,9102935,CERN
2015-11-05,61.6,61.78,60.93,61.28,4024532,CERN
2015-11-06,61.16,61.58,59.5301,60.17,4328986,CERN
2015-11-09,59.82,60.17,59.03,59.38,2846770,CERN
2015-11-10,59.31,59.548,58.57,59.3,2494617,CERN
2015-11-11,59.66,59.66,58.44,58.52,3294406,CERN
2015-11-12,58.3,59.0,57.655,57.7,2583865,CERN
2015-11-13,57.53,58.07,55.82,56.55,4348514,CERN
2015-11-16,56.68,57.35,56.45,57.27,2790172,CERN
2015-11-17,57.66,57.9401,57.26,57.36,2802353,CERN
2015-11-18,57.36,58.68,57.35,58.32,2858956,CERN
2015-11-19,58.26,58.71,57.89,57.9,2543675,CERN
2015-11-20,58.44,58.805,58.09,58.75,3105463,CERN
2015-11-23,58.7,59.28,58.5,58.9,2185738,CERN
2015-11-24,58.62,59.21,58.62,59.18,3653378,CERN
2015-11-25,59.15,59.855,58.95,59.51,2153998,CERN
2015-11-27,59.41,59.9625,59.38,59.61,856617,CERN
2015-11-30,59.82,60.11,59.29,59.6,2703298,CERN
2015-12-01,59.75,60.21,59.28,60.16,3107353,CERN
2015-12-02,60.58,61.18,60.2,60.33,3751831,CERN
2015-12-03,60.3,60.34,58.99,59.23,2533696,CERN
2015-12-04,59.28,60.31,58.91,60.13,2104460,CERN
2015-12-07,59.83,60.1225,59.39,59.96,1503912,CERN
2015-12-08,59.45,60.54,59.31,60.26,1941032,CERN
2015-12-09,59.65,60.89,59.65,60.0,2365081,CERN
2015-12-10,59.66,60.44,59.12,60.11,1508344,CERN
2015-12-11,59.06,60.29,59.0,60.0,2992074,CERN
2015-12-14,60.1,60.6,59.11,59.94,2214910,CERN
2015-12-15,60.35,60.83,59.92,60.42,1681044,CERN
2015-12-16,60.71,61.24,60.28,61.155,2202995,CERN
2015-12-17,61.16,61.34,60.37,60.38,2278303,CERN
2015-12-18,60.08,60.185,58.915,59.02,3325104,CERN
2015-12-21,59.43,60.01,59.06,59.68,1499865,CERN
2015-12-22,61.33,61.5,59.31,60.43,1355826,CERN
2015-12-23,60.74,61.24,60.44,60.75,1261384,CERN
2015-12-24,60.69,60.95,60.31,60.69,501240,CERN
2015-12-28,60.6,60.65,59.91,60.62,1213542,CERN
2015-12-29,60.94,61.94,60.92,61.85,1270599,CERN
2015-12-30,61.82,61.96,60.59,60.63,1181681,CERN
2015-12-31,60.51,61.0101,60.08,60.17,1513779,CERN
2016-01-04,59.05,59.25,57.755,58.16,3212875,CERN
2016-01-05,58.09,58.65,57.81,58.08,1415216,CERN
2016-01-06,57.3,57.95,57.11,57.62,1839920,CERN
2016-01-07,57.31,58.84,57.22,57.67,2553324,CERN
2016-01-08,58.09,59.34,57.85,58.74,2971616,CERN
2016-01-11,58.97,59.48,56.55,57.26,2547713,CERN
2016-01-12,57.4,59.17,57.2008,59.16,2051356,CERN
2016-01-13,59.3,59.92,58.23,58.33,2560525,CERN
2016-01-14,58.53,58.75,57.53,58.19,1817699,CERN
2016-01-15,56.67,57.18,55.85,56.77,2362799,CERN
2016-01-19,57.36,57.76,56.02,56.39,2498582,CERN
2016-01-20,55.77,56.56,53.91,56.03,2049345,CERN
2016-01-21,56.11,56.61,55.11,55.83,1379368,CERN
2016-01-22,56.66,57.49,56.35,57.38,1527923,CERN
2016-01-25,56.96,57.26,56.02,56.18,2027249,CERN
2016-01-26,56.2,56.7125,55.91,56.52,2201103,CERN
2016-01-27,56.59,57.41,55.97,56.3,1504391,CERN
2016-01-28,56.72,57.04,55.39,55.96,2275020,CERN
2016-01-29,56.27,58.02,56.02,58.01,2118906,CERN
2016-02-01,57.38,57.98,56.76,57.62,1776388,CERN
2016-02-02,56.83,57.125,55.91,56.64,1708669,CERN
2016-02-03,57.26,57.81,55.92,57.21,1392967,CERN
2016-02-04,57.19,59.07,57.05,58.49,2270339,CERN
2016-02-05,58.36,58.43,55.04,55.31,2342480,CERN
2016-02-08,54.89,54.97,52.91,54.29,2514689,CERN
2016-02-09,53.64,54.67,53.39,53.71,2443863,CERN
2016-02-10,54.22,55.51,53.97,54.55,1929599,CERN
2016-02-11,53.58,54.33,53.39,53.95,1664038,CERN
2016-02-12,54.37,54.98,53.76,54.9,1735755,CERN
2016-02-16,55.39,56.01,55.03,55.46,3397126,CERN
2016-02-17,50.1,53.5,49.89,52.81,15699713,CERN
2016-02-18,53.0,53.46,50.9,52.15,7097343,CERN
2016-02-19,51.8,52.2592,50.37,51.46,4605241,CERN
2016-02-22,51.7,52.495,51.44,52.46,3879216,CERN
2016-02-23,51.16,51.4,50.23,50.65,3252646,CERN
2016-02-24,50.17,51.85,50.01,51.79,2989045,CERN
2016-02-25,51.87,52.115,51.09,51.36,1800082,CERN
2016-02-26,51.82,52.17,51.33,52.01,2068497,CERN
2016-02-29,51.93,52.16,51.05,51.06,1762459,CERN
2016-03-01,51.48,51.53,51.07,51.48,2216997,CERN
2016-03-02,51.52,51.85,50.66,51.3,2255645,CERN
2016-03-03,51.12,51.285,49.59,50.0,5546633,CERN
2016-03-04,50.21,52.15,49.9,51.64,5134634,CERN
2016-03-07,51.24,53.42,51.21,52.61,3698676,CERN
2016-03-08,52.57,53.78,52.28,52.79,4017462,CERN
2016-03-09,53.03,53.71,52.98,53.54,3756877,CERN
2016-03-10,53.65,54.45,52.83,53.4,2560380,CERN
2016-03-11,53.87,54.06,53.18,54.01,2443710,CERN
2016-03-14,54.0,54.65,53.15,53.3,2101286,CERN
2016-03-15,52.97,53.2,51.915,52.08,1953666,CERN
2016-03-16,52.03,53.04,51.8,52.65,1430172,CERN
2016-03-17,52.59,52.882,51.91,52.3,1654030,CERN
2016-03-18,52.53,53.6,52.43,53.48,2439945,CERN
2016-03-21,53.19,53.41,52.7,53.14,1653073,CERN
2016-03-22,52.71,54.85,52.71,54.56,3068988,CERN
2016-03-23,54.54,54.55,52.22,52.66,3651832,CERN
2016-03-24,52.49,52.9,51.13,51.46,3631816,CERN
2016-03-28,51.72,51.94,51.26,51.57,2229997,CERN
2016-03-29,51.54,52.51,51.51,52.48,2687627,CERN
2016-03-30,52.86,53.0,52.52,52.72,1166173,CERN
2016-03-31,52.56,53.37,52.52,52.96,1905708,CERN
2016-04-01,52.79,54.32,52.6,54.08,2718413,CERN
2016-04-04,54.14,54.98,54.0416,54.6,2807087,CERN
2016-04-05,54.15,54.35,53.6,54.03,1413879,CERN
2016-04-06,54.16,55.27,54.06,55.23,1600806,CERN
2016-04-07,55.8,56.48,55.65,55.98,3348917,CERN
2016-04-08,56.2,56.66,55.685,56.45,2954264,CERN
2016-04-11,56.56,56.97,54.96,55.11,1959470,CERN
2016-04-12,55.05,55.585,54.6,55.5,1463462,CERN
2016-04-13,55.48,55.945,55.17,55.91,1251399,CERN
2016-04-14,55.94,56.52,55.7835,56.44,1272823,CERN
2016-04-15,56.51,57.04,56.19,57.02,2044251,CERN
2016-04-18,56.69,58.28,56.58,58.08,2439089,CERN
2016-04-19,58.14,58.44,57.59,58.04,1828193,CERN
2016-04-20,58.04,58.6,58.02,58.36,1473086,CERN
2016-04-21,58.17,58.85,58.08,58.46,1780698,CERN
2016-04-22,58.33,58.79,57.73,58.51,1601401,CERN
2016-04-25,58.42,58.89,57.92,58.57,1340164,CERN
2016-04-26,58.66,58.87,57.6768,58.16,1094443,CERN
2016-04-27,58.34,58.57,57.36,57.81,1388327,CERN
2016-04-28,57.57,58.31,57.08,57.65,1349972,CERN
2016-04-29,57.11,57.31,55.42,56.14,2793604,CERN
2016-05-02,56.24,56.98,56.01,56.96,1776672,CERN
2016-05-03,56.5,57.08,56.2,56.92,1586298,CERN
2016-05-04,56.53,56.86,55.53,55.72,1667971,CERN
2016-05-05,55.72,56.37,55.35,55.46,2431706,CERN
2016-05-06,54.23,54.915,52.89,53.63,6962329,CERN
2016-05-09,53.83,55.56,53.5,55.43,3293134,CERN
2016-05-10,55.61,55.8,54.9,55.24,2699100,CERN
2016-05-11,55.18,55.605,54.32,54.34,1386147,CERN
2016-05-12,54.7,54.88,53.85,54.46,1688798,CERN
2016-05-13,54.27,54.61,53.72,53.74,1809211,CERN
2016-05-16,53.75,54.59,53.75,54.46,1399044,CERN
2016-05-17,54.27,54.45,52.933,53.2,2554718,CERN
2016-05-18,53.1,53.71,52.8801,53.4,1961937,CERN
2016-05-19,53.25,53.78,52.84,53.62,1877788,CERN
2016-05-20,53.64,54.89,53.39,54.56,3171419,CERN
2016-05-23,54.48,55.01,54.1,54.14,1600088,CERN
2016-05-24,54.37,55.17,54.37,55.04,1173110,CERN
2016-05-25,55.06,55.66,55.045,55.31,1241307,CERN
2016-05-26,55.17,55.26,54.7,54.98,990527,CERN
2016-05-27,55.15,55.4154,54.83,55.28,933380,CERN
2016-05-31,55.5,55.94,55.3,55.61,2196270,CERN
2016-06-01,55.58,55.84,55.385,55.62,2750001,CERN
2016-06-02,55.46,55.86,54.985,55.61,2189794,CERN
2016-06-03,55.26,55.61,55.0,55.22,1038580,CERN
2016-06-06,55.21,55.54,54.91,55.2,1888986,CERN
2016-06-07,55.23,57.13,55.23,56.97,2909333,CERN
2016-06-08,57.01,57.32,56.83,57.09,2071451,CERN
2016-06-09,56.93,57.36,56.45,56.96,1286640,CERN
2016-06-10,56.24,56.955,55.4,55.61,1655141,CERN
2016-06-13,55.72,56.41,55.48,55.72,1256962,CERN
2016-06-14,55.62,55.94,55.34,55.5,2831321,CERN
2016-06-15,55.74,55.85,54.42,54.51,1900224,CERN
2016-06-16,54.28,54.41,53.3825,54.36,2230911,CERN
2016-06-17,54.4,54.4199,53.58,53.85,2488219,CERN
2016-06-20,54.27,54.71,53.71,53.75,1915413,CERN
2016-06-21,54.0,54.97,53.8,54.81,2766254,CERN
2016-06-22,54.72,55.55,54.52,55.28,2421194,CERN
2016-06-23,56.28,57.32,56.05,56.89,3153148,CERN
2016-06-24,54.75,55.99,54.35,55.13,3054236,CERN
2016-06-27,54.72,54.8,53.3288,53.71,1903673,CERN
2016-06-28,54.04,55.2,53.79,55.08,1444837,CERN
2016-06-29,55.3,57.715,55.205,57.48,2746715,CERN
2016-06-30,57.67,58.74,57.37,58.6,3063113,CERN
2016-07-01,58.48,59.14,58.26,58.91,1823091,CERN
2016-07-05,58.25,58.52,57.83,58.26,2206138,CERN
2016-07-06,58.11,58.89,57.59,58.79,1862451,CERN
2016-07-07,58.73,59.73,58.0447,59.61,3551576,CERN
2016-07-08,59.99,60.79,59.54,60.62,2362898,CERN
2016-07-11,60.59,61.53,60.08,60.1,1697664,CERN
2016-07-12,60.07,61.26,60.02,60.74,2206850,CERN
2016-07-13,61.15,61.1997,60.225,60.36,2283103,CERN
2016-07-14,60.86,60.96,60.08,60.8,1574560,CERN
2016-07-15,61.03,61.25,60.53,60.58,1617288,CERN
2016-07-18,60.48,60.93,60.4,60.89,1045138,CERN
2016-07-19,60.55,61.1,60.5,60.63,1327084,CERN
2016-07-20,61.03,62.28,60.85,62.04,1762495,CERN
2016-07-21,61.75,62.34,61.68,61.99,1565063,CERN
2016-07-22,62.13,62.16,61.25,61.95,1463739,CERN
2016-07-25,61.79,62.1,61.42,62.07,1173071,CERN
2016-07-26,62.11,62.38,61.78,62.25,883089,CERN
2016-07-27,62.14,62.28,61.46,61.95,1356075,CERN
2016-07-28,62.01,62.61,61.94,62.24,1414824,CERN
2016-07-29,62.31,62.71,62.02,62.39,1849699,CERN
2016-08-01,62.33,62.708,62.0,62.22,1847290,CERN
2016-08-02,62.06,62.4699,61.37,61.95,3354285,CERN
2016-08-03,63.69,66.74,62.65,66.3,7635896,CERN
2016-08-04,65.97,67.025,65.92,66.3,2503398,CERN
2016-08-05,66.3,67.44,65.72,66.87,2353982,CERN
2016-08-08,66.85,67.48,66.53,67.33,1883893,CERN
2016-08-09,67.39,67.5,66.87,66.91,1674896,CERN
2016-08-10,67.19,67.35,66.36,66.94,1274342,CERN
2016-08-11,66.63,67.26,66.5,67.06,1409592,CERN
2016-08-12,66.72,66.98,66.18,66.45,2080359,CERN
2016-08-15,66.46,66.79,66.08,66.61,2515234,CERN
2016-08-16,66.58,66.68,65.69,65.98,1489411,CERN
2016-08-17,66.24,66.25,64.92,65.36,2470638,CERN
2016-08-18,65.35,65.5,64.91,65.15,1909245,CERN
2016-08-19,65.15,65.16,64.44,64.71,2095536,CERN
2016-08-22,64.64,65.08,64.2048,64.62,1788404,CERN
2016-08-23,65.03,65.71,64.56,64.6,1177380,CERN
2016-08-24,64.19,64.97,64.13,64.5,1589448,CERN
2016-08-25,64.41,64.86,63.77,64.47,1366736,CERN
2016-08-26,64.33,64.89,64.11,64.64,1275996,CERN
2016-08-29,64.43,65.24,64.03,65.0,1512660,CERN
2016-08-30,64.97,65.17,64.47,64.75,1311721,CERN
2016-08-31,64.74,64.92,63.01,64.54,1173329,CERN
2016-09-01,64.75,65.14,64.045,65.01,1360065,CERN
2016-09-02,65.27,65.32,64.44,64.77,1001629,CERN
2016-09-06,64.73,64.99,64.39,64.96,851235,CERN
2016-09-07,64.95,65.28,64.74,65.0,689980,CERN
2016-09-08,64.31,64.69,63.7,64.14,1981938,CERN
2016-09-09,63.66,63.9659,62.14,62.22,4061596,CERN
2016-09-12,62.1,62.93,61.623,62.81,1772289,CERN
2016-09-13,62.4,62.55,61.27,61.94,1825897,CERN
2016-09-14,61.79,62.37,61.49,62.19,1907831,CERN
2016-09-15,62.16,63.13,62.01,62.77,1728165,CERN
2016-09-16,62.8,62.82,61.8196,62.02,3746988,CERN
2016-09-19,62.29,62.515,61.43,61.48,1357236,CERN
2016-09-20,61.69,62.38,61.55,62.11,1771225,CERN
2016-09-21,62.1,62.48,61.7,62.37,1309205,CERN
2016-09-22,62.81,63.08,62.575,62.98,1327576,CERN
2016-09-23,62.65,63.18,62.58,62.75,1741109,CERN
2016-09-26,62.39,62.5,61.74,61.94,1381630,CERN
2016-09-27,61.93,62.41,61.835,62.15,1190273,CERN
2016-09-28,62.31,62.5279,61.86,62.45,1080481,CERN
2016-09-29,62.43,62.43,61.43,61.53,895670,CERN
2016-09-30,61.87,62.06,61.19,61.75,2521432,CERN
2016-10-03,61.62,61.72,60.78,61.42,1386022,CERN
2016-10-04,61.42,61.759,60.77,60.92,1105710,CERN
2016-10-05,61.01,61.555,61.01,61.25,1483864,CERN
2016-10-06,60.89,61.42,60.67,60.86,959104,CERN
2016-10-07,61.17,61.23,60.57,61.13,1127595,CERN
2016-10-10,61.48,61.91,61.42,61.79,1070121,CERN
2016-10-11,62.53,62.53,60.26,60.73,1559499,CERN
2016-10-12,60.87,61.46,60.75,61.02,1501320,CERN
2016-10-13,60.6,61.39,60.2201,61.26,1882737,CERN
2016-10-14,61.5,61.82,60.76,60.95,1176848,CERN
2016-10-17,60.93,61.04,60.57,60.83,1543152,CERN
2016-10-18,61.41,61.7499,61.14,61.15,850238,CERN
2016-10-19,60.17,61.15,60.16,60.67,629240,CERN
2016-10-20,60.73,61.21,60.49,61.0,1100718,CERN
2016-10-21,60.68,60.87,58.405,58.46,3173475,CERN
2016-10-24,58.74,59.74,58.5001,59.33,2506496,CERN
2016-10-25,59.33,59.63,58.77,58.9,1995964,CERN
2016-10-26,58.77,58.77,57.935,58.24,1547417,CERN
2016-10-27,58.38,58.5,57.57,57.76,1487420,CERN
2016-10-28,57.68,58.59,57.3115,58.4,1746361,CERN
2016-10-31,58.51,58.8,58.12,58.58,2687244,CERN
2016-11-01,58.52,58.6304,56.91,57.34,4866797,CERN
2016-11-02,53.49,54.49,52.78,53.15,12294227,CERN
2016-11-03,54.26,54.26,52.79,52.81,3879386,CERN
2016-11-04,52.42,53.12,52.0,52.32,3462779,CERN
2016-11-07,52.2,52.78,50.72,52.65,5186474,CERN
2016-11-08,52.81,52.86,52.18,52.65,2743442,CERN
2016-11-09,50.22,51.1308,49.56,50.8,9158028,CERN
2016-11-10,51.28,51.53,49.29,49.46,7553561,CERN
2016-11-11,49.46,49.7,48.08,48.47,6162934,CERN
2016-11-14,48.77,49.82,48.52,48.68,6241239,CERN
2016-11-15,48.04,49.33,48.04,49.2,4865720,CERN
2016-11-16,49.13,49.31,48.88,48.93,4124118,CERN
2016-11-17,49.01,50.005,48.66,49.59,9906838,CERN
2016-11-18,49.55,49.9,49.43,49.53,3731014,CERN
2016-11-21,49.58,50.635,49.5,50.51,3294237,CERN
2016-11-22,50.52,50.63,49.75,50.06,4196786,CERN
2016-11-23,50.02,50.62,50.0,50.51,4275142,CERN
2016-11-25,50.65,50.91,50.44,50.49,1292900,CERN
2016-11-28,50.39,51.06,50.35,50.87,2618180,CERN
2016-11-29,50.74,51.11,49.53,49.77,5047159,CERN
2016-11-30,50.41,50.41,49.17,49.78,3574129,CERN
2016-12-01,49.3,49.87,47.55,47.98,4911914,CERN
2016-12-02,47.95,48.62,47.47,47.85,3082287,CERN
2016-12-05,48.23,48.69,48.08,48.35,3056327,CERN
2016-12-06,48.63,48.64,47.46,47.55,3984449,CERN
2016-12-07,47.6,48.28,47.4,48.0,3508777,CERN
2016-12-08,47.99,48.24,47.7715,48.08,1658499,CERN
2016-12-09,48.1,48.53,48.02,48.4,1518957,CERN
2016-12-12,48.27,48.92,48.11,48.89,2385388,CERN
2016-12-13,47.46,48.63,47.01,48.21,4338685,CERN
2016-12-14,48.2,49.3,47.95,48.01,4506065,CERN
2016-12-15,49.9,50.29,48.8,49.15,4579565,CERN
2016-12-16,49.19,49.19,48.46,48.92,4515658,CERN
2016-12-19,48.8,49.225,48.58,48.69,1396058,CERN
2016-12-20,48.51,48.96,48.17,48.5,1910009,CERN
2016-12-21,48.56,48.69,48.02,48.54,1976316,CERN
2016-12-22,48.4,48.51,47.59,47.81,1899561,CERN
2016-12-23,47.99,48.77,47.87,48.04,1387451,CERN
2016-12-27,48.06,48.8,48.05,48.28,1425911,CERN
2016-12-28,48.29,48.4,47.37,47.47,1604704,CERN
2016-12-29,47.47,48.13,47.47,47.92,1335161,CERN
2016-12-30,48.0,48.25,47.21,47.37,1780453,CERN
2017-01-03,47.7,49.46,47.58,49.4,2681085,CERN
2017-01-04,49.08,49.22,47.8,47.93,3869535,CERN
2017-01-05,47.98,48.28,47.58,47.65,2910096,CERN
2017-01-06,47.87,47.9,47.09,47.55,3674699,CERN
2017-01-09,47.54,48.148,47.16,47.99,3012557,CERN
2017-01-10,48.52,49.76,48.3,49.27,4154245,CERN
2017-01-11,49.27,50.58,49.27,50.51,5185723,CERN
2017-01-12,50.31,51.355,50.13,51.31,2861391,CERN
2017-01-13,51.28,51.55,51.02,51.35,2396406,CERN
2017-01-17,51.33,52.6,51.0801,52.54,4279094,CERN
2017-01-18,52.81,52.88,51.94,52.29,3415577,CERN
2017-01-19,52.03,52.03,51.32,51.64,2169159,CERN
2017-01-20,51.77,51.96,50.83,51.87,2739535,CERN
2017-01-23,51.86,51.86,50.51,50.79,2163555,CERN
2017-01-24,50.92,51.34,50.33,51.22,1876240,CERN
2017-01-25,51.34,52.3,51.34,52.27,1871344,CERN
2017-01-26,52.27,52.48,51.93,52.43,1986888,CERN
2017-01-27,52.58,53.07,52.32,53.02,1603746,CERN
2017-01-30,52.93,53.0,52.58,52.94,2039628,CERN
2017-01-31,52.77,53.75,52.77,53.71,2106639,CERN
2017-02-01,53.61,53.92,53.33,53.86,2749030,CERN
2017-02-02,53.81,54.105,53.32,53.62,4267712,CERN
2017-02-03,53.43,53.73,52.165,53.66,4351255,CERN
2017-02-06,53.49,54.09,53.245,54.05,2930000,CERN
2017-02-07,54.07,54.07,53.3,53.6,3208384,CERN
2017-02-08,53.49,53.66,52.71,52.93,3518834,CERN
2017-02-09,53.16,54.11,53.004,53.88,2918583,CERN
2017-02-10,51.5,52.715,51.29,51.5,8307659,CERN
2017-02-13,51.53,52.55,51.2617,52.52,3625866,CERN
2017-02-14,52.63,54.58,52.62,54.55,4695030,CERN
2017-02-15,54.42,55.275,54.3528,55.07,3571111,CERN
2017-02-16,55.24,55.64,54.78,55.61,2420356,CERN
2017-02-17,55.5,56.24,55.19,56.15,2610101,CERN
2017-02-21,56.07,56.59,54.99,55.27,2965245,CERN
2017-02-22,55.45,55.95,55.2,55.37,1787400,CERN
2017-02-23,55.37,55.57,55.09,55.39,1429311,CERN
2017-02-24,54.55,55.63,54.44,55.61,1748642,CERN
2017-02-27,55.56,55.7,54.6918,55.35,1423794,CERN
2017-02-28,55.35,55.53,54.9,55.04,2465571,CERN
2017-03-01,55.48,55.59,54.8,55.45,1809070,CERN
2017-03-02,55.33,55.6,55.0,55.57,2132322,CERN
2017-03-03,55.55,55.78,55.23,55.74,1927400,CERN
2017-03-06,55.6,55.67,55.07,55.08,2580390,CERN
2017-03-07,54.97,55.19,54.56,54.97,2722557,CERN
2017-03-08,54.98,55.08,54.01,54.37,3012858,CERN
2017-03-09,54.59,54.83,54.08,54.77,2462412,CERN
2017-03-10,55.1,55.48,54.67,55.24,2757735,CERN
2017-03-13,55.29,55.53,54.88,55.48,1388690,CERN
2017-03-14,55.29,55.39,54.49,55.09,2511432,CERN
2017-03-15,55.23,55.84,55.14,55.71,2478951,CERN
2017-03-16,55.75,56.4,55.5011,56.35,2382361,CERN
2017-03-17,56.56,57.03,56.13,56.61,4760182,CERN
2017-03-20,56.68,56.78,56.32,56.57,2301041,CERN
2017-03-21,56.77,57.05,56.25,56.81,3056261,CERN
2017-03-22,56.91,57.0,56.195,56.4,3471932,CERN
2017-03-23,56.44,56.83,56.17,56.53,2363332,CERN
2017-03-24,56.79,58.13,56.51,57.77,3796603,CERN
2017-03-27,57.61,59.49,57.48,59.29,6087888,CERN
2017-03-28,59.12,59.42,58.97,59.26,2040124,CERN
2017-03-29,59.02,59.83,58.91,59.14,2663166,CERN
2017-03-30,58.92,59.22,58.53,59.17,2283770,CERN
2017-03-31,59.13,59.25,58.73,58.85,2443946,CERN
2017-04-03,58.72,59.14,58.41,59.0,4364207,CERN
2017-04-04,58.82,59.18,58.57,59.15,2390737,CERN
2017-04-05,59.15,59.98,58.92,59.06,2357509,CERN
2017-04-06,59.08,59.51,58.86,59.49,2492857,CERN
2017-04-07,59.53,59.79,58.97,59.6,2552478,CERN
2017-04-10,59.57,59.61,59.04,59.24,1618367,CERN
2017-04-11,59.18,59.69,59.02,59.64,1944605,CERN
2017-04-12,59.12,59.78,58.52,58.77,2184356,CERN
2017-04-13,58.7,58.99,58.48,58.61,1534964,CERN
2017-04-17,58.53,59.0,58.39,58.78,1779236,CERN
2017-04-18,58.76,58.77,58.085,58.31,1580213,CERN
2017-04-19,58.61,59.04,58.51,58.67,1779914,CERN
2017-04-20,58.75,59.48,58.371,59.35,1461099,CERN
2017-04-21,59.38,59.48,58.675,58.97,1379046,CERN
2017-04-24,59.5,59.5,58.64,59.29,2139465,CERN
2017-04-25,59.35,60.245,59.13,59.45,2658970,CERN
2017-04-26,59.64,59.96,59.45,59.53,3771047,CERN
2017-04-27,59.52,60.46,59.37,60.06,4554218,CERN
2017-04-28,62.59,66.2734,62.16,64.75,10486026,CERN
2017-05-01,64.63,65.81,64.43,65.27,3477632,CERN
2017-05-02,64.84,65.775,64.49,65.28,3874546,CERN
2017-05-03,65.33,65.34,64.225,64.28,3033477,CERN
2017-05-04,64.32,64.615,63.41,64.12,2938684,CERN
2017-05-05,64.39,65.07,64.1,64.89,3864345,CERN
2017-05-08,64.9,65.02,64.5,64.61,3861320,CERN
2017-05-09,64.5,65.31,64.29,64.85,3674637,CERN
2017-05-10,64.75,65.24,64.2,64.73,1889330,CERN
2017-05-11,64.74,64.94,64.12,64.75,2237391,CERN
2017-05-12,64.8,64.89,63.92,64.36,1887791,CERN
2017-05-15,64.75,64.91,64.2,64.29,4858914,CERN
2017-05-16,64.4,65.06,64.36,64.83,2106740,CERN
2017-05-17,64.19,64.34,63.62,63.66,2087696,CERN
2017-05-18,63.69,64.21,63.46,63.82,3996741,CERN
2017-05-19,63.77,64.39,63.57,64.1,3758883,CERN
2017-05-22,64.05,64.76,64.0,64.58,2814720,CERN
2017-05-23,64.72,64.8999,64.29,64.67,3054194,CERN
2017-05-24,64.82,64.89,64.3,64.36,1286265,CERN
2017-05-25,64.67,65.2,64.55,65.1,1547337,CERN
2017-05-26,65.15,65.18,64.7294,64.95,1643604,CERN
2017-05-30,64.78,65.47,64.36,65.43,2422035,CERN
2017-05-31,65.4,65.58,64.8773,65.35,2820022,CERN
2017-06-01,65.5,66.8589,65.4175,66.7,1399465,CERN
2017-06-02,66.74,67.67,66.443,67.42,1737864,CERN
2017-06-05,67.63,69.28,67.0737,67.91,3871841,CERN
2017-06-06,67.94,69.25,67.75,68.23,2470435,CERN
2017-06-07,68.35,68.74,67.77,68.17,1683888,CERN
2017-06-08,68.12,68.42,67.56,68.11,1188792,CERN
2017-06-09,68.01,68.16,66.05,66.28,2163532,CERN
2017-06-12,67.37,67.37,64.79,65.79,2853823,CERN
2017-06-13,65.82,66.64,65.7,66.47,1438327,CERN
2017-06-14,66.53,66.98,65.46,65.95,1141780,CERN
2017-06-15,65.55,66.07,65.15,65.93,1630987,CERN
2017-06-16,65.89,66.29,65.53,66.04,2866990,CERN
2017-06-19,66.17,67.4,65.89,67.34,1222844,CERN
2017-06-20,67.32,67.4601,66.8,66.85,1067075,CERN
2017-06-21,67.0,67.52,66.86,67.15,921529,CERN
2017-06-22,66.89,67.72,66.77,67.34,961698,CERN
2017-06-23,67.57,68.41,67.15,68.32,2342393,CERN
2017-06-26,68.33,68.71,67.15,67.31,1384456,CERN
2017-06-27,67.21,67.385,66.28,66.34,1273865,CERN
2017-06-28,66.56,67.29,65.93,67.15,1015302,CERN
2017-06-29,67.06,67.14,65.36,66.13,1954430,CERN
2017-06-30,66.52,66.83,66.16,66.47,1355059,CERN
2017-07-03,66.77,66.98,65.13,65.5,1249336,CERN
2017-07-05,65.67,66.89,65.34,66.58,1125402,CERN
2017-07-06,66.18,66.57,64.95,65.03,1495895,CERN
2017-07-07,65.29,66.04,65.18,65.74,2035063,CERN
2017-07-10,65.48,65.645,64.62,65.34,2626666,CERN
2017-07-11,65.18,65.46,64.8352,65.31,1393491,CERN
2017-07-12,66.16,66.499,65.565,65.71,1202788,CERN
2017-07-13,65.94,65.95,64.785,65.22,930449,CERN
2017-07-14,65.35,65.99,65.31,65.83,1022358,CERN
2017-07-17,65.85,66.45,65.56,66.23,2333011,CERN
2017-07-18,66.17,66.22,65.48,66.16,1033729,CERN
2017-07-19,66.34,66.34,65.46,65.57,979123,CERN
2017-07-20,65.71,65.93,65.26,65.46,1043792,CERN
2017-07-21,65.21,65.83,65.12,65.38,1050851,CERN
2017-07-24,65.25,65.77,65.0,65.74,969453,CERN
2017-07-25,65.82,65.97,65.31,65.55,1340205,CERN
2017-07-26,65.57,65.9,64.43,64.62,1521124,CERN
2017-07-27,63.43,64.08,62.57,63.52,3185510,CERN
2017-07-28,64.6,65.61,64.17,64.6,2793112,CERN
2017-07-31,64.48,65.4,64.04,64.37,1670574,CERN
2017-08-01,64.48,64.97,64.15,64.81,1660506,CERN
2017-08-02,64.81,64.85,63.88,64.08,1654132,CERN
2017-08-03,63.9,64.29,63.25,63.58,1753596,CERN
2017-08-04,63.56,63.97,62.9,63.08,1282182,CERN
2017-08-07,63.14,63.65,62.74,63.38,1529973,CERN
2017-08-08,63.18,63.49,62.86,63.16,1200429,CERN
2017-08-09,62.97,63.05,62.36,62.49,1680033,CERN
2017-08-10,62.58,62.71,61.55,61.6,1603753,CERN
2017-08-11,61.85,62.32,61.53,62.11,1158591,CERN
2017-08-14,62.36,63.25,62.35,62.91,1339590,CERN
2017-08-15,62.96,63.61,62.67,63.44,1119478,CERN
2017-08-16,63.45,64.01,63.15,63.96,1759624,CERN
2017-08-17,63.81,64.69,63.3,63.36,2644227,CERN
2017-08-18,63.28,64.565,63.19,64.25,2249981,CERN
2017-08-21,64.19,64.97,63.69,64.93,1809449,CERN
2017-08-22,65.01,65.55,64.76,65.37,1239992,CERN
2017-08-23,65.22,65.39,64.6,64.77,1387971,CERN
2017-08-24,64.78,65.36,64.36,65.05,1632230,CERN
2017-08-25,65.34,65.5,65.01,65.25,1238879,CERN
2017-08-28,65.3,65.49,64.45,64.63,1646486,CERN
2017-08-29,64.27,65.77,64.02,65.27,1439554,CERN
2017-08-30,65.18,66.29,64.86,66.13,1231704,CERN
2017-08-31,66.26,67.8516,65.99,67.78,2238417,CERN
2017-09-01,67.86,68.42,67.1,68.28,1544402,CERN
2017-09-05,67.97,68.45,66.91,67.55,2461571,CERN
2017-09-06,67.89,68.27,67.3,67.63,1508952,CERN
2017-09-07,67.71,69.91,67.65,69.0,3449531,CERN
2017-09-08,69.17,69.85,68.79,69.35,1783081,CERN
2017-09-11,69.61,70.5,69.17,70.49,2425365,CERN
2017-09-12,70.36,71.07,69.88,70.98,1659308,CERN
2017-09-13,70.7,71.13,70.25,70.51,1728850,CERN
2017-09-14,70.0,72.27,69.77,71.94,3677883,CERN
2017-09-15,71.92,72.19,71.26,71.48,6083154,CERN
2017-09-18,71.43,71.43,69.07,69.3,7359915,CERN
2017-09-19,70.18,70.3,69.42,69.66,2857141,CERN
2017-09-20,69.78,69.95,68.87,69.7,1506507,CERN
2017-09-21,69.66,69.95,69.2,69.48,1153117,CERN
2017-09-22,69.32,69.72,68.97,69.63,1293253,CERN
2017-09-25,69.46,69.75,68.68,69.39,1431672,CERN
2017-09-26,69.51,70.0,69.08,69.87,2427370,CERN
2017-09-27,70.0,71.49,69.85,71.07,1935196,CERN
2017-09-28,70.64,71.38,70.53,70.78,2251880,CERN
2017-09-29,70.95,71.46,70.65,71.32,1705995,CERN
2017-10-02,71.35,72.82,71.33,72.33,2030801,CERN
2017-10-03,72.2,72.76,71.91,72.05,1707677,CERN
2017-10-04,72.02,72.41,71.58,71.79,1194321,CERN
2017-10-05,72.02,72.05,71.23,71.56,1681870,CERN
2017-10-06,71.53,71.895,71.26,71.52,1009926,CERN
2017-10-09,71.52,71.72,71.29,71.44,1134560,CERN
2017-10-10,71.62,71.65,71.265,71.41,2137827,CERN
2017-10-11,71.08,71.58,70.91,71.52,1524020,CERN
2017-10-12,71.64,72.07,71.39,71.75,1938911,CERN
2017-10-13,73.06,73.86,72.07,73.57,2182793,CERN
2017-10-16,73.5,73.57,71.46,72.08,2504321,CERN
2017-10-17,71.97,72.81,71.9,72.51,2258479,CERN
2017-10-18,72.4,72.75,72.16,72.69,779351,CERN
2017-10-19,72.66,73.34,72.21,72.8,1309483,CERN
2017-10-20,72.83,73.3715,72.51,73.01,3458703,CERN
2017-10-23,73.22,73.46,72.325,72.45,1966134,CERN
2017-10-24,73.0,73.03,72.17,72.38,3600143,CERN
2017-10-25,72.08,72.46,71.72,71.8,2336978,CERN
2017-10-26,72.14,72.17,71.13,71.32,2928995,CERN
2017-10-27,64.42,65.5,62.855,65.31,7823697,CERN
2017-10-30,65.02,66.61,64.745,66.46,3327355,CERN
2017-10-31,67.51,68.98,67.34,67.52,3069898,CERN
2017-11-01,67.73,67.9,64.87,65.49,3290095,CERN
2017-11-02,65.07,65.75,64.75,65.47,2657131,CERN
2017-11-03,65.39,65.84,65.21,65.43,1865542,CERN
2017-11-06,65.36,65.81,65.06,65.71,1359851,CERN
2017-11-07,65.78,66.24,65.67,65.92,1404928,CERN
2017-11-08,65.85,66.47,65.6,66.28,1331746,CERN
2017-11-09,65.87,66.105,64.69,65.48,1491833,CERN
2017-11-10,65.31,65.56,64.93,65.31,1327855,CERN
2017-11-13,65.13,65.55,64.97,65.47,1398830,CERN
2017-11-14,65.45,65.62,64.79,65.07,1025688,CERN
2017-11-15,64.82,65.15,64.24,64.78,1211590,CERN
2017-11-16,64.77,65.77,64.6216,65.54,1032373,CERN
2017-11-17,65.53,66.1,65.08,65.4,1656590,CERN
2017-11-20,65.34,65.78,65.13,65.73,1887757,CERN
2017-11-21,66.03,66.73,65.54,66.68,1802710,CERN
2017-11-22,66.78,71.43,66.27,70.03,8604910,CERN
2017-11-24,70.47,70.81,69.66,70.57,2053029,CERN
2017-11-27,70.63,70.88,69.2,69.52,3072484,CERN
2017-11-28,69.51,69.89,68.205,69.75,2831127,CERN
2017-11-29,69.91,70.61,69.58,69.77,2142072,CERN
2017-11-30,69.94,70.97,69.81,70.69,2920488,CERN
2017-12-01,70.34,70.77,69.07,70.17,1323650,CERN
2017-12-04,70.34,70.675,69.55,69.79,2421405,CERN
2017-12-05,70.06,70.53,69.79,70.09,1657530,CERN
2017-12-06,70.13,70.46,69.35,69.58,1189759,CERN
2017-12-07,69.45,69.99,69.03,69.94,1691225,CERN
2017-12-08,70.31,70.5,69.79,70.42,1374416,CERN
2017-12-11,70.23,70.65,70.0,70.13,1415249,CERN
2017-12-12,70.02,70.49,69.77,70.36,958308,CERN
2017-12-13,70.58,70.75,69.31,69.66,3394558,CERN
2017-12-14,69.75,70.21,68.545,68.57,1698508,CERN
2017-12-15,68.75,69.59,68.2,69.42,3301973,CERN
2017-12-18,69.79,70.28,68.785,68.98,1816879,CERN
2017-12-19,68.81,69.55,68.61,68.63,1521622,CERN
2017-12-20,69.09,69.13,68.39,68.52,1803273,CERN
2017-12-21,68.6,68.92,67.81,67.89,2106974,CERN
2017-12-22,67.8,67.995,67.14,67.38,2514667,CERN
2017-12-26,67.47,68.0,67.12,67.68,1409491,CERN
2017-12-27,67.81,68.205,67.44,67.61,1194278,CERN
2017-12-28,67.82,67.99,67.26,67.93,874692,CERN
2017-12-29,67.73,68.04,67.38,67.39,980337,CERN
2018-01-02,67.55,69.0,67.54,68.57,1294391,CERN
2018-01-03,68.54,69.17,68.5,69.07,1109666,CERN
2018-01-04,69.24,69.38,68.34,69.01,1022638,CERN
2018-01-05,69.53,70.54,69.18,70.53,2411076,CERN
2018-01-08,70.12,70.77,70.01,70.59,1196689,CERN
2018-01-09,70.57,71.8,70.3,71.7,1719931,CERN
2018-01-10,71.66,72.62,70.97,72.35,1848177,CERN
2018-01-11,72.25,73.43,72.2,72.64,1501019,CERN
2018-01-12,72.67,73.16,72.05,72.9,1750724,CERN
2018-01-16,72.25,72.4,70.56,70.62,2152009,CERN
2018-01-17,71.21,71.25,70.08,70.28,1945598,CERN
2018-01-18,70.28,70.496,68.86,69.49,2434636,CERN
2018-01-19,69.4,69.4,68.16,68.91,3157829,CERN
2018-01-22,69.27,69.41,68.62,69.13,2531314,CERN
2018-01-23,68.9,69.855,68.63,69.19,2911550,CERN
2018-01-24,69.57,69.71,67.64,67.7,3603909,CERN
2018-01-25,68.14,68.82,67.93,68.05,2528271,CERN
2018-01-26,68.41,68.81,68.12,68.6,2331961,CERN
2018-01-29,68.48,69.05,68.08,68.73,2438784,CERN
2018-01-30,69.02,69.9,68.13,69.36,3413376,CERN
2018-01-31,69.5,69.78,68.83,69.13,2276821,CERN
2018-02-01,68.89,69.06,67.95,68.29,1301512,CERN
2018-02-02,67.83,68.005,66.38,66.39,2217960,CERN
2018-02-05,66.4,66.7,63.4,63.41,3887600,CERN
2018-02-06,62.7,64.26,61.2265,63.99,5219182,CERN
2018-02-07,62.49,64.57,61.53,63.48,6285388,CERN
2014-09-24,21.5,23.22,21.35,23.08,60456032,CFG
2014-09-25,22.56,23.41,22.45,23.05,8430850,CFG
2014-09-26,23.18,23.37,22.91,23.25,2504353,CFG
2014-09-29,23.14,23.45,22.91,23.23,4832916,CFG
2014-09-30,23.11,23.57,23.05,23.42,4103103,CFG
2014-10-01,23.22,23.61,23.11,23.44,3915508,CFG
2014-10-02,23.34,23.59,23.303,23.34,3121384,CFG
2014-10-03,23.38,23.47,23.01,23.23,1585901,CFG
2014-10-06,23.28,23.37,22.61,22.64,1208403,CFG
2014-10-07,22.56,22.74,22.26,22.52,1508726,CFG
2014-10-08,22.11,23.15,22.11,22.75,1649208,CFG
2014-10-09,23.0,23.0,22.24,22.48,1229058,CFG
2014-10-10,22.39,22.56,22.135,22.28,924069,CFG
2014-10-13,22.13,22.66,22.12,22.45,1382774,CFG
2014-10-14,22.5,22.79,22.3,22.45,1605776,CFG
2014-10-15,22.13,22.2,21.5,21.85,3405401,CFG
2014-10-16,21.51,21.95,21.47,21.8,3105758,CFG
2014-10-17,21.89,22.07,21.73,21.92,2750608,CFG
2014-10-20,21.82,22.38,21.82,22.38,1870599,CFG
2014-10-21,22.11,22.93,22.11,22.82,1165506,CFG
2014-10-22,22.78,23.0,22.4025,22.6,884653,CFG
2014-10-23,22.97,23.08,22.59,23.03,1154177,CFG
2014-10-24,23.32,23.49,22.77,23.18,1357806,CFG
2014-10-27,23.15,23.19,22.725,22.85,2898819,CFG
2014-10-28,23.16,23.59,22.93,23.28,1500595,CFG
2014-10-29,23.35,23.53,23.2,23.48,1302330,CFG
2014-10-30,23.62,23.96,23.58,23.82,1149713,CFG
2014-10-31,23.59,23.92,23.37,23.62,1238628,CFG
2014-11-03,23.49,24.0,23.16,24.0,1826936,CFG
2014-11-04,23.74,23.91,23.43,23.6,1474474,CFG
2014-11-05,23.8,23.95,23.55,23.9,1097594,CFG
2014-11-06,23.79,24.46,23.75,24.3,1010740,CFG
2014-11-07,24.48,24.48,23.96,23.97,600659,CFG
2014-11-10,24.04,24.25,23.75,23.95,1531257,CFG
2014-11-11,23.97,24.22,23.75,23.94,658274,CFG
2014-11-12,23.75,23.98,23.51,23.86,940834,CFG
2014-11-13,23.62,23.96,23.58,23.82,1149713,CFG
2014-11-14,23.74,24.0,23.74,23.96,1111501,CFG
2014-11-17,24.11,24.11,23.56,24.0,992390,CFG
2014-11-18,24.04,24.04,23.71,23.73,586010,CFG
2014-11-19,23.8,24.0,23.51,23.72,812772,CFG
2014-11-20,23.57,23.87,23.5001,23.71,745775,CFG
2014-11-21,23.95,24.21,23.695,23.77,725247,CFG
2014-11-24,23.8,24.36,23.68,24.25,836847,CFG
2014-11-25,24.24,24.3,24.02,24.03,701615,CFG
2014-11-26,24.11,24.27,23.92,24.23,703711,CFG
2014-11-28,24.22,25.09,24.05,24.63,713406,CFG
2014-12-01,24.62,24.895,23.49,23.98,2282591,CFG
2014-12-02,24.02,24.43,23.8,24.2,1369272,CFG
2014-12-03,24.33,24.59,24.19,24.23,1854537,CFG
2014-12-04,24.32,24.56,24.09,24.4,1433907,CFG
2014-12-05,24.45,25.22,24.45,25.15,1008380,CFG
2014-12-08,25.08,25.14,24.68,25.04,2244927,CFG
2014-12-09,24.71,25.33,24.5,25.16,1141758,CFG
2014-12-10,25.15,25.41,24.62,24.65,630958,CFG
2014-12-11,24.85,25.28,24.51,24.69,1709147,CFG
2014-12-12,24.52,24.83,24.4,24.46,950809,CFG
2014-12-15,24.68,24.805,24.27,24.49,1175223,CFG
2014-12-16,24.53,24.875,24.22,24.25,1315552,CFG
2014-12-17,24.22,24.8,24.22,24.56,2160460,CFG
2014-12-18,24.75,25.14,24.68,25.08,1768470,CFG
2014-12-19,25.04,25.6,24.84,25.0,7523121,CFG
2014-12-22,25.16,25.2786,24.66,25.1,1689581,CFG
2014-12-23,25.31,25.5,25.12,25.44,1174551,CFG
2014-12-24,25.45,25.59,25.18,25.51,547225,CFG
2014-12-26,25.51,25.51,25.25,25.31,304036,CFG
2014-12-29,25.2,25.51,25.18,25.37,1070954,CFG
2014-12-30,25.46,25.5,25.16,25.19,511820,CFG
2014-12-31,25.25,25.285,24.83,24.86,621617,CFG
2015-01-02,24.97,25.0,24.29,24.76,643550,CFG
2015-01-05,24.58,24.68,23.84,24.18,1330389,CFG
2015-01-06,24.17,24.22,23.7,23.91,2075044,CFG
2015-01-07,23.99,24.13,23.79,24.0,1160199,CFG
2015-01-08,24.07,24.48,23.94,24.18,661452,CFG
2015-01-09,24.15,24.18,23.78,23.89,724738,CFG
2015-01-12,23.8,24.04,23.62,23.88,941126,CFG
2015-01-13,23.94,24.19,23.61,23.87,990061,CFG
2015-01-14,23.6,23.744,23.1,23.44,962525,CFG
2015-01-15,23.37,23.61,22.67,22.96,1558030,CFG
2015-01-16,22.83,23.24,22.79,23.19,1951966,CFG
2015-01-20,23.16,23.85,22.91,23.1,1742114,CFG
2015-01-21,23.07,23.59,23.01,23.28,787349,CFG
2015-01-22,23.3,24.16,23.28,24.14,486535,CFG
2015-01-23,24.04,24.04,23.67,23.71,656610,CFG
2015-01-26,23.75,24.31,23.53,24.09,1167764,CFG
2015-01-27,23.86,24.64,23.7601,24.15,1308167,CFG
2015-01-28,24.17,24.35,23.84,23.86,1301860,CFG
2015-01-29,23.92,24.35,23.26,24.24,1818610,CFG
2015-01-30,24.1,24.24,23.81,23.9,1882316,CFG
2015-02-02,23.85,24.16,23.69,24.0,1445837,CFG
2015-02-03,23.91,24.45,23.8,24.29,1351750,CFG
2015-02-04,24.27,24.38,23.93,24.01,1102434,CFG
2015-02-05,24.09,24.41,23.98,24.35,984601,CFG
2015-02-06,24.41,25.0,24.22,24.5,1748389,CFG
2015-02-09,24.48,24.53,24.11,24.26,781608,CFG
2015-02-10,24.73,24.96,24.53,24.82,1384891,CFG
2015-02-11,24.88,25.0,24.55,24.97,1393061,CFG
2015-02-12,24.8,25.37,24.75,25.33,985050,CFG
2015-02-13,25.28,25.67,25.14,25.45,1164524,CFG
2015-02-17,25.71,25.74,25.26,25.56,1807100,CFG
2015-02-18,25.63,25.63,25.06,25.21,1783474,CFG
2015-02-19,25.02,25.22,24.85,25.02,896846,CFG
2015-02-20,25.1,25.26,24.862,25.25,744802,CFG
2015-02-23,25.1,25.1,24.675,24.91,743580,CFG
2015-02-24,24.86,25.07,24.77,24.93,530683,CFG
2015-02-25,24.87,25.0,24.72,24.96,612615,CFG
2015-02-26,24.94,24.995,24.61,24.85,702911,CFG
2015-02-27,24.8,24.9999,24.71,24.84,468546,CFG
2015-03-02,24.8,25.18,24.62,24.85,1408937,CFG
2015-03-03,24.82,25.05,24.58,25.04,905544,CFG
2015-03-04,24.99,24.99,24.5,24.9,1781542,CFG
2015-03-05,24.89,25.32,24.61,25.3,1959248,CFG
2015-03-06,25.03,25.8,24.95,25.5,1542156,CFG
2015-03-09,25.47,25.5347,25.11,25.23,1890638,CFG
2015-03-10,24.95,25.2,24.79,25.0,1434336,CFG
2015-03-11,25.0,25.2699,25.0,25.11,837650,CFG
2015-03-12,25.12,25.78,24.99,25.49,2143342,CFG
2015-03-13,25.17,25.23,24.43,24.77,3480912,CFG
2015-03-16,24.93,25.32,24.77,25.31,1186824,CFG
2015-03-17,25.18,25.61,24.9,25.6,1225220,CFG
2015-03-18,25.45,25.84,25.1,25.19,1288586,CFG
2015-03-19,25.0,25.19,24.495,24.8,1824980,CFG
2015-03-20,24.78,25.02,24.74,24.8,6594055,CFG
2015-03-23,24.85,25.24,24.51,24.76,3773274,CFG
2015-03-24,24.7,24.92,24.24,24.32,2657602,CFG
2015-03-25,24.27,24.43,23.84,24.0,5012396,CFG
2015-03-26,24.04,24.29,23.83,24.12,62491480,CFG
2015-03-27,24.11,24.54,24.1,24.48,9244264,CFG
2015-03-30,24.5,24.68,24.16,24.32,5463482,CFG
2015-03-31,24.22,24.29,24.04,24.13,3946570,CFG
2015-04-01,24.15,24.46,24.03,24.36,5348903,CFG
2015-04-02,24.34,24.68,24.25,24.62,6024784,CFG
2015-04-06,24.48,24.8,24.28,24.75,3718418,CFG
2015-04-07,24.73,25.0,24.7,24.9,5752758,CFG
2015-04-08,25.0,25.09,24.88,25.0,4441601,CFG
2015-04-09,25.0,25.14,24.93,25.04,3585119,CFG
2015-04-10,25.03,25.3,24.97,25.11,2606743,CFG
2015-04-13,25.19,25.46,24.98,25.45,4462650,CFG
2015-04-14,25.15,25.25,25.02,25.14,1860841,CFG
2015-04-15,25.15,25.66,25.02,25.6,3701309,CFG
2015-04-16,25.6,25.63,25.2,25.49,1970965,CFG
2015-04-17,25.36,25.41,25.04,25.12,1303817,CFG
2015-04-20,25.19,25.28,24.97,25.11,2630029,CFG
2015-04-21,25.19,25.46,24.96,25.04,3493921,CFG
2015-04-22,25.5,25.98,24.92,25.49,3563199,CFG
2015-04-23,25.66,25.74,25.28,25.64,2450858,CFG
2015-04-24,25.66,25.72,25.28,25.57,1918430,CFG
2015-04-27,25.7,25.84,25.48,25.48,4843454,CFG
2015-04-28,25.53,25.825,25.39,25.78,2557577,CFG
2015-04-29,25.63,26.29,25.6,26.09,3516940,CFG
2015-04-30,25.99,26.18,25.68,26.05,2700344,CFG
2015-05-01,26.15,26.302,25.91,25.98,2090668,CFG
2015-05-04,26.05,26.38,25.97,26.3,1626037,CFG
2015-05-05,26.23,26.47,26.14,26.24,2164075,CFG
2015-05-06,26.29,26.432,25.78,25.85,2614496,CFG
2015-05-07,25.82,25.96,25.61,25.95,2998342,CFG
2015-05-08,26.19,26.242,25.57,25.81,3298154,CFG
2015-05-11,25.83,26.19,25.83,26.07,4875078,CFG
2015-05-12,26.02,26.25,25.96,26.15,3526312,CFG
2015-05-13,26.29,26.41,25.99,26.23,3532424,CFG
2015-05-14,26.48,26.59,26.14,26.48,2561327,CFG
2015-05-15,26.45,26.582,25.9,25.93,2266920,CFG
2015-05-18,25.99,26.38,25.89,26.3,2182513,CFG
2015-05-19,26.02,26.89,25.94,26.86,3279750,CFG
2015-05-20,26.65,26.95,26.64,26.75,3430864,CFG
2015-05-21,26.76,26.91,26.46,26.84,5403619,CFG
2015-05-22,26.83,26.99,26.7,26.92,3185352,CFG
2015-05-26,26.87,26.99,26.66,26.7,5931036,CFG
2015-05-27,26.765,26.92,26.59,26.77,4423323,CFG
2015-05-28,26.77,26.92,26.58,26.83,3074931,CFG
2015-05-29,26.89,26.95,26.565,26.84,11662129,CFG
2015-06-01,26.91,27.025,26.72,26.95,4060531,CFG
2015-06-02,27.0,27.34,26.95,27.19,3798469,CFG
2015-06-03,27.29,27.67,27.24,27.62,6359355,CFG
2015-06-04,27.53,27.87,27.53,27.75,6119249,CFG
2015-06-05,27.79,28.35,27.3,28.32,7049847,CFG
2015-06-08,28.39,28.71,28.0,28.04,11997263,CFG
2015-06-09,28.01,28.09,27.3,28.08,8313385,CFG
2015-06-10,28.2,28.31,27.83,28.0,7645820,CFG
2015-06-11,28.09,28.17,27.46,27.52,10332566,CFG
2015-06-12,27.5,27.64,27.33,27.54,8410215,CFG
2015-06-15,27.37,27.99,27.36,27.91,6175987,CFG
2015-06-16,27.85,28.29,27.73,28.25,5020125,CFG
2015-06-17,28.33,28.41,27.84,27.91,6830814,CFG
2015-06-18,28.0,28.12,27.6,28.07,6168345,CFG
2015-06-19,28.12,28.46,28.02,28.19,29234651,CFG
2015-06-22,28.39,28.54,28.17,28.27,3695464,CFG
2015-06-23,28.38,28.53,28.06,28.19,5113357,CFG
2015-06-24,28.1,28.32,27.985,28.05,2675558,CFG
2015-06-25,27.95,28.04,27.28,27.38,5014804,CFG
2015-06-26,27.37,27.615,27.26,27.54,9588333,CFG
2015-06-29,27.21,27.39,26.8,26.93,3022453,CFG
2015-06-30,27.21,27.87,26.985,27.31,5545328,CFG
2015-07-01,27.53,27.74,27.34,27.44,2838202,CFG
2015-07-02,27.43,27.47,26.92,27.15,2158019,CFG
2015-07-06,26.93,27.04,26.67,27.01,3391988,CFG
2015-07-07,27.01,27.04,26.44,26.74,3582608,CFG
2015-07-08,26.58,26.71,26.46,26.64,3601944,CFG
2015-07-09,26.91,27.03,26.8,26.98,2196341,CFG
2015-07-10,27.25,27.35,27.05,27.3,1767485,CFG
2015-07-13,27.5,27.7,27.19,27.25,2075152,CFG
2015-07-14,27.3,27.58,27.23,27.55,3363214,CFG
2015-07-15,27.75,28.0,27.62,27.8,2356049,CFG
2015-07-16,27.89,28.15,27.71,28.11,2239731,CFG
2015-07-17,28.08,28.1825,27.84,27.91,3126686,CFG
2015-07-20,27.93,28.17,27.87,27.96,4131653,CFG
2015-07-21,26.53,27.58,25.48,26.72,10366904,CFG
2015-07-22,26.69,27.255,26.614,27.04,3829344,CFG
2015-07-23,27.06,27.3,26.37,26.45,3075041,CFG
2015-07-24,26.48,26.65,26.12,26.15,1993934,CFG
2015-07-27,26.02,26.13,25.68,25.94,2544280,CFG
2015-07-28,25.8,26.36,25.74,26.17,5631598,CFG
2015-07-29,26.1,26.33,26.0,26.0,59753880,CFG
2015-07-30,26.03,26.6299,25.6,26.49,17805568,CFG
2015-07-31,26.56,26.6,25.98,26.07,9396444,CFG
2015-08-03,26.18,26.5,26.0,26.03,6981511,CFG
2015-08-04,26.05,26.44,25.9,26.27,5120699,CFG
2015-08-05,26.49,26.84,26.41,26.66,6478775,CFG
2015-08-06,26.77,26.84,26.43,26.65,4042173,CFG
2015-08-07,26.53,26.82,26.31,26.7,8973706,CFG
2015-08-10,27.01,27.26,26.9,27.19,4443212,CFG
2015-08-11,27.0,27.19,26.7,26.84,4909284,CFG
2015-08-12,26.78,26.79,25.74,26.03,6983480,CFG
2015-08-13,26.0,26.3,25.975,26.2,4317352,CFG
2015-08-14,26.26,26.42,26.13,26.38,1998548,CFG
2015-08-17,26.31,26.48,26.08,26.28,1746154,CFG
2015-08-18,26.29,26.58,26.19,26.56,2415248,CFG
2015-08-19,26.43,26.57,26.23,26.26,4322968,CFG
2015-08-20,26.05,26.29,25.33,25.33,3193836,CFG
2015-08-21,25.02,25.11,24.57,24.57,4203142,CFG
2015-08-24,23.58,24.1,21.14,23.03,8454778,CFG
2015-08-25,23.8,24.08,23.07,23.1,5607825,CFG
2015-08-26,24.0,24.45,23.45,24.19,6358491,CFG
2015-08-27,24.65,24.99,24.37,24.48,5251744,CFG
2015-08-28,24.67,24.885,24.37,24.69,3097233,CFG
2015-08-31,24.62,24.94,24.5,24.82,3553069,CFG
2015-09-01,24.47,24.59,23.52,23.69,5046606,CFG
2015-09-02,24.07,24.33,23.44,24.13,5658439,CFG
2015-09-03,24.3,24.79,24.21,24.5,3093782,CFG
2015-09-04,24.24,24.43,23.96,24.09,2295028,CFG
2015-09-08,24.6,24.63,24.215,24.63,3484881,CFG
2015-09-09,24.78,24.99,24.365,24.4,3949782,CFG
2015-09-10,24.3,24.6358,24.22,24.44,2010768,CFG
2015-09-11,24.3,24.54,24.06,24.32,3544773,CFG
2015-09-14,24.28,24.67,24.25,24.41,2459336,CFG
2015-09-15,24.45,25.14,24.422,25.03,2882159,CFG
2015-09-16,24.93,25.06,24.635,24.88,3541780,CFG
2015-09-17,24.84,24.96,23.68,24.04,5433093,CFG
2015-09-18,23.69,23.99,23.22,23.75,11030892,CFG
2015-09-21,23.95,24.14,23.72,23.9,3422641,CFG
2015-09-22,23.5,23.67,23.42,23.6,2220046,CFG
2015-09-23,23.75,23.79,23.275,23.34,3662143,CFG
2015-09-24,23.06,23.32,23.0,23.24,3495066,CFG
2015-09-25,23.63,23.82,23.48,23.61,4083193,CFG
2015-09-28,23.4,23.56,22.6,22.63,5404797,CFG
2015-09-29,22.76,23.44,22.565,23.22,5979255,CFG
2015-09-30,23.66,25.23,23.39,23.86,5608536,CFG
2015-10-01,23.75,24.02,23.37,23.5,3214144,CFG
2015-10-02,22.99,23.48,22.48,23.41,7919401,CFG
2015-10-05,23.64,23.83,23.32,23.72,6639618,CFG
2015-10-06,23.66,23.83,23.3,23.36,3616485,CFG
2015-10-07,23.52,23.565,23.18,23.44,4528843,CFG
2015-10-08,23.43,23.64,23.24,23.52,4248742,CFG
2015-10-09,23.49,23.82,23.36,23.46,3645113,CFG
2015-10-12,23.46,23.69,23.39,23.56,1949132,CFG
2015-10-13,23.5,23.62,23.38,23.46,2278114,CFG
2015-10-14,23.35,23.49,22.79,22.91,2973536,CFG
2015-10-15,23.04,23.59,22.94,23.52,3083891,CFG
2015-10-16,23.62,23.78,23.22,23.22,4212344,CFG
2015-10-19,23.2,23.49,23.03,23.23,3846652,CFG
2015-10-20,23.23,23.6,23.16,23.39,4082217,CFG
2015-10-21,23.48,23.865,23.17,23.17,3922984,CFG
2015-10-22,23.26,23.62,22.87,22.87,9977712,CFG
2015-10-23,23.55,24.3,23.21,24.22,9488362,CFG
2015-10-26,24.25,24.49,23.56,23.6,4690049,CFG
2015-10-27,23.42,23.8,23.27,23.53,4038042,CFG
2015-10-28,23.52,24.44,23.52,24.18,5537429,CFG
2015-10-29,24.18,24.43,24.01,24.11,4366124,CFG
2015-10-30,23.75,24.39,23.73,24.3,50057616,CFG
2015-11-02,24.58,24.7,24.12,24.45,14762883,CFG
2015-11-03,24.46,24.62,24.14,24.42,6333828,CFG
2015-11-04,24.55,24.74,24.2,24.53,11117454,CFG
2015-11-05,24.47,24.93,24.44,24.61,10044551,CFG
2015-11-06,25.47,25.97,25.12,25.73,16322334,CFG
2015-11-09,25.73,26.05,25.48,25.87,10013793,CFG
2015-11-10,25.87,26.09,25.77,26.0,14272576,CFG
2015-11-11,26.0,26.13,25.89,26.09,6577571,CFG
2015-11-12,25.75,25.95,25.49,25.51,8336209,CFG
2015-11-13,25.49,25.6,25.22,25.53,9834203,CFG
2015-11-16,25.6,25.72,25.27,25.68,6910850,CFG
2015-11-17,25.72,25.91,25.52,25.6,4455494,CFG
2015-11-18,25.73,26.22,25.61,26.2,5740149,CFG
2015-11-19,26.1,26.24,25.9,26.12,3415426,CFG
2015-11-20,26.31,26.31,25.87,26.02,3096774,CFG
2015-11-23,25.97,26.18,25.67,25.74,4369367,CFG
2015-11-24,25.64,26.15,25.51,26.13,4961056,CFG
2015-11-25,26.13,26.28,25.937,26.26,4382771,CFG
2015-11-27,26.23,26.5,26.145,26.39,2250585,CFG
2015-11-30,26.43,26.65,26.255,26.63,9731830,CFG
2015-12-01,26.81,26.87,26.28,26.5,6003052,CFG
2015-12-02,26.75,26.86,26.46,26.64,10319973,CFG
2015-12-03,26.83,26.84,26.38,26.47,10031704,CFG
2015-12-04,26.69,27.14,26.46,27.12,5481809,CFG
2015-12-07,27.1,27.17,26.365,26.51,5337872,CFG
2015-12-08,26.25,26.55,26.09,26.41,4656418,CFG
2015-12-09,26.33,26.74,25.79,26.1,6760607,CFG
2015-12-10,26.1,26.57,26.04,26.3,3559700,CFG
2015-12-11,25.96,26.17,25.37,25.61,6501257,CFG
2015-12-14,25.74,25.96,25.4,25.72,5119776,CFG
2015-12-15,26.18,26.7,26.04,26.54,5446091,CFG
2015-12-16,26.75,27.02,25.93,26.91,9246998,CFG
2015-12-17,26.91,27.08,26.425,26.48,5395134,CFG
2015-12-18,26.39,26.45,25.84,25.9,10143885,CFG
2015-12-21,26.14,26.34,25.731,26.03,4147933,CFG
2015-12-22,26.16,26.46,25.7,26.25,5388913,CFG
2015-12-23,26.35,26.54,26.17,26.52,3890878,CFG
2015-12-24,26.45,26.68,26.37,26.6,1072633,CFG
2015-12-28,26.44,26.47,26.08,26.41,2238780,CFG
2015-12-29,26.54,26.805,26.49,26.62,2872003,CFG
2015-12-30,26.49,26.66,26.26,26.3,2062938,CFG
2015-12-31,26.22,26.49,26.14,26.19,2307032,CFG
2016-01-04,25.71,25.99,25.455,25.8,5598680,CFG
2016-01-05,25.77,25.95,25.52,25.68,6389320,CFG
2016-01-06,25.3,25.53,25.15,25.28,5418826,CFG
2016-01-07,24.79,24.915,24.3,24.59,4976747,CFG
2016-01-08,24.81,24.88,23.66,23.82,10583671,CFG
2016-01-11,24.18,24.24,23.67,23.9,6981390,CFG
2016-01-12,24.1,24.15,23.59,23.9,7081660,CFG
2016-01-13,24.08,24.15,22.955,23.22,8078080,CFG
2016-01-14,23.34,23.38,22.6,22.9,9374018,CFG
2016-01-15,22.19,22.47,21.7,22.32,12940826,CFG
2016-01-19,22.6,22.705,22.04,22.23,9794335,CFG
2016-01-20,21.87,21.97,21.0,21.6,11156408,CFG
2016-01-21,21.63,21.84,21.125,21.33,9819577,CFG
2016-01-22,21.65,21.8,19.75,20.78,23182214,CFG
2016-01-25,20.78,20.915,19.73,19.79,12599250,CFG
2016-01-26,19.97,20.57,19.97,20.29,16250899,CFG
2016-01-27,20.98,21.61,20.8,21.21,33935556,CFG
2016-01-28,21.5,21.85,21.14,21.74,21318123,CFG
2016-01-29,21.88,21.95,21.25,21.25,94875312,CFG
2016-02-01,21.11,21.21,20.56,20.78,10618374,CFG
2016-02-02,20.51,20.62,20.08,20.21,12990517,CFG
2016-02-03,20.27,20.305,19.25,20.05,14336067,CFG
2016-02-04,20.04,20.55,19.89,20.23,9247739,CFG
2016-02-05,20.26,20.62,19.76,19.85,8105887,CFG
2016-02-08,19.52,19.74,18.95,19.2,10227045,CFG
2016-02-09,18.93,19.61,18.89,19.55,10511868,CFG
2016-02-10,19.63,19.76,18.795,18.86,10445868,CFG
2016-02-11,18.45,18.65,18.04,18.14,8392723,CFG
2016-02-12,18.6,18.99,18.32,18.89,9360754,CFG
2016-02-16,19.15,19.755,18.9,19.36,8897699,CFG
2016-02-17,19.59,20.25,19.45,19.65,9440450,CFG
2016-02-18,19.67,19.81,18.96,19.11,7980708,CFG
2016-02-19,19.11,19.3,18.885,19.24,4536115,CFG
2016-02-22,19.57,19.82,19.44,19.8,4789683,CFG
2016-02-23,19.73,19.81,19.095,19.37,6184355,CFG
2016-02-24,19.0,19.16,18.775,19.0,5749510,CFG
2016-02-25,19.02,19.22,18.83,19.18,6750619,CFG
2016-02-26,19.3,20.11,18.99,19.74,11218643,CFG
2016-02-29,19.66,19.8,19.18,19.23,4248108,CFG
2016-03-01,19.33,20.28,19.315,20.27,7856768,CFG
2016-03-02,20.24,21.095,20.16,20.96,8907820,CFG
2016-03-03,20.85,21.5599,20.82,21.44,8729101,CFG
2016-03-04,21.64,22.23,21.585,21.93,7150182,CFG
2016-03-07,21.7,21.86,21.41,21.53,6164007,CFG
2016-03-08,21.26,21.26,20.53,20.92,9761939,CFG
2016-03-09,21.1,21.23,20.56,20.7,5653364,CFG
2016-03-10,20.88,21.23,20.58,21.01,5182233,CFG
2016-03-11,21.34,21.935,21.29,21.91,5958877,CFG
2016-03-14,21.81,22.16,21.6,22.09,4860811,CFG
2016-03-15,21.82,22.22,21.63,22.19,5750149,CFG
2016-03-16,22.01,22.55,21.58,21.61,8255765,CFG
2016-03-17,21.5,21.815,21.13,21.73,7425106,CFG
2016-03-18,21.93,22.24,21.76,22.08,10236635,CFG
2016-03-21,22.11,22.25,21.73,22.0,3721890,CFG
2016-03-22,21.86,22.07,21.56,21.93,3745798,CFG
2016-03-23,21.93,21.965,21.55,21.69,3020086,CFG
2016-03-24,21.44,21.7,21.22,21.59,3906765,CFG
2016-03-28,21.67,21.73,21.27,21.39,3613668,CFG
2016-03-29,21.23,21.38,20.79,21.2,5997208,CFG
2016-03-30,21.21,21.355,20.98,21.25,6099991,CFG
2016-03-31,21.2,21.21,20.74,20.95,4954843,CFG
2016-04-01,20.92,21.38,20.63,21.35,4556757,CFG
2016-04-04,21.3,21.65,21.115,21.51,4721722,CFG
2016-04-05,21.28,21.345,20.69,20.76,6993184,CFG
2016-04-06,20.74,21.36,20.55,21.34,6861695,CFG
2016-04-07,21.12,21.25,20.53,20.79,6302281,CFG
2016-04-08,20.96,21.35,20.78,20.87,5449882,CFG
2016-04-11,21.03,21.45,21.02,21.04,2854345,CFG
2016-04-12,21.16,21.545,21.14,21.51,4149325,CFG
2016-04-13,21.75,22.74,21.66,22.6,6202632,CFG
2016-04-14,22.58,23.28,22.45,22.82,5943774,CFG
2016-04-15,22.77,22.88,22.41,22.55,5015496,CFG
2016-04-18,22.4,22.77,22.25,22.72,3604564,CFG
2016-04-19,22.73,23.375,22.73,23.1,8796360,CFG
2016-04-20,23.13,23.43,22.99,23.36,7534540,CFG
2016-04-21,23.74,24.24,23.48,23.53,8222281,CFG
2016-04-22,23.62,23.77,23.48,23.62,5180593,CFG
2016-04-25,23.58,23.63,23.13,23.38,3325856,CFG
2016-04-26,23.48,23.645,23.33,23.55,4066126,CFG
2016-04-27,23.52,23.83,23.345,23.62,4806546,CFG
2016-04-28,23.4,23.65,23.135,23.24,3265875,CFG
2016-04-29,23.08,23.26,22.71,22.86,5315033,CFG
2016-05-02,22.84,23.09,22.57,23.06,3123289,CFG
2016-05-03,22.68,22.75,22.29,22.51,3869215,CFG
2016-05-04,22.25,22.34,21.635,21.99,5202137,CFG
2016-05-05,22.0,22.2,21.78,22.11,4871171,CFG
2016-05-06,21.91,22.22,21.77,22.09,3713931,CFG
2016-05-09,22.03,22.22,21.83,21.85,2712382,CFG
2016-05-10,21.94,22.52,21.82,22.36,10159336,CFG
2016-05-11,22.36,22.63,22.19,22.2,3672646,CFG
2016-05-12,22.36,22.47,21.6,21.76,5748915,CFG
2016-05-13,22.0,22.22,21.25,21.4,6519596,CFG
2016-05-16,21.42,21.9,21.3,21.71,4284660,CFG
2016-05-17,21.59,22.09,21.46,21.82,4167655,CFG
2016-05-18,21.74,23.14,21.74,23.13,9873205,CFG
2016-05-19,22.94,23.485,22.62,22.9,4818798,CFG
2016-05-20,22.99,23.41,22.86,22.98,3933631,CFG
2016-05-23,22.97,23.11,22.72,22.97,2941438,CFG
2016-05-24,23.12,23.57,23.03,23.25,3165566,CFG
2016-05-25,23.4,23.855,23.26,23.69,6771547,CFG
2016-05-26,23.68,23.71,23.27,23.35,4663400,CFG
2016-05-27,23.43,23.62,23.26,23.59,3513535,CFG
2016-05-31,23.76,23.81,23.35,23.55,6726893,CFG
2016-06-01,23.28,23.71,22.96,23.6,3952197,CFG
2016-06-02,23.55,23.88,23.29,23.83,3508196,CFG
2016-06-03,22.83,23.23,22.52,23.14,7799762,CFG
2016-06-06,23.24,23.67,23.15,23.47,5449887,CFG
2016-06-07,23.46,23.7,23.32,23.48,3722474,CFG
2016-06-08,23.49,23.69,23.36,23.46,3343393,CFG
2016-06-09,23.26,23.26,22.81,22.88,4449397,CFG
2016-06-10,22.55,22.69,22.27,22.46,4677612,CFG
2016-06-13,22.31,22.72,22.05,22.08,5179736,CFG
2016-06-14,22.01,22.18,20.94,21.31,8924669,CFG
2016-06-15,21.44,21.84,21.3,21.36,6084902,CFG
2016-06-16,21.16,21.19,20.83,20.94,4987969,CFG
2016-06-17,21.0,21.235,20.92,21.1,9967994,CFG
2016-06-20,21.53,21.82,21.25,21.31,6019362,CFG
2016-06-21,21.33,21.59,21.06,21.55,6220181,CFG
2016-06-22,21.52,21.82,21.34,21.37,4140742,CFG
2016-06-23,21.75,22.13,21.69,22.12,5342832,CFG
2016-06-24,20.47,20.82,19.95,19.95,21596271,CFG
2016-06-27,19.56,19.56,18.34,18.44,13062459,CFG
2016-06-28,18.91,19.28,18.615,18.97,23334893,CFG
2016-06-29,19.25,19.59,18.86,19.52,8301046,CFG
2016-06-30,19.77,20.12,19.63,19.98,10744060,CFG
2016-07-01,19.88,19.91,19.38,19.65,5723874,CFG
2016-07-05,19.31,19.34,18.73,18.9,5693220,CFG
2016-07-06,18.65,19.01,18.58,18.99,7896005,CFG
2016-07-07,18.99,19.44,18.99,19.42,8140393,CFG
2016-07-08,19.79,20.01,19.525,19.85,8867130,CFG
2016-07-11,20.03,20.225,19.94,20.12,4953424,CFG
2016-07-12,20.45,20.69,20.36,20.44,6519902,CFG
2016-07-13,20.37,20.605,20.21,20.56,3949308,CFG
2016-07-14,21.0,21.36,20.82,20.99,4670563,CFG
2016-07-15,21.14,21.27,20.95,20.98,5157307,CFG
2016-07-18,20.94,21.08,20.74,20.98,8284919,CFG
2016-07-19,20.77,21.18,20.77,21.03,5204837,CFG
2016-07-20,21.06,21.53,20.84,21.32,8470988,CFG
2016-07-21,22.26,22.5,21.515,21.68,12969693,CFG
2016-07-22,21.75,22.0,21.61,21.8,6390709,CFG
2016-07-25,21.74,22.07,21.74,22.03,5910735,CFG
2016-07-26,21.99,22.56,21.91,22.49,6197893,CFG
2016-07-27,22.47,22.75,22.25,22.58,8847093,CFG
2016-07-28,22.55,22.73,22.305,22.45,6201336,CFG
2016-07-29,22.37,22.7301,22.28,22.34,4011661,CFG
2016-08-01,22.25,22.525,22.12,22.2,4848107,CFG
2016-08-02,22.16,22.44,21.92,22.05,5918515,CFG
2016-08-03,22.07,22.48,22.0,22.46,4841279,CFG
2016-08-04,22.45,22.725,22.45,22.61,5901696,CFG
2016-08-05,22.95,23.45,22.86,23.39,7330956,CFG
2016-08-08,23.49,23.69,23.38,23.45,5396536,CFG
2016-08-09,23.38,23.59,23.28,23.49,5153083,CFG
2016-08-10,23.45,23.53,23.16,23.25,3478403,CFG
2016-08-11,23.29,23.52,23.1475,23.4,3690978,CFG
2016-08-12,23.22,23.29,22.96,23.27,3080134,CFG
2016-08-15,23.42,23.68,23.35,23.54,4491218,CFG
2016-08-16,23.35,23.665,23.321,23.39,4756536,CFG
2016-08-17,23.32,23.54,23.3189,23.44,4241687,CFG
2016-08-18,23.46,23.595,23.32,23.39,3797341,CFG
2016-08-19,23.31,23.62,23.2,23.58,2948761,CFG
2016-08-22,23.56,23.62,23.37,23.5,3139056,CFG
2016-08-23,23.63,23.7599,23.505,23.53,4698184,CFG
2016-08-24,23.58,23.75,23.43,23.49,4032565,CFG
2016-08-25,23.47,23.695,23.37,23.64,2293573,CFG
2016-08-26,23.7,24.16,23.64,24.12,6155047,CFG
2016-08-29,24.2,24.69,24.18,24.46,6644579,CFG
2016-08-30,24.52,24.81,24.08,24.73,4555296,CFG
2016-08-31,24.75,24.8,24.425,24.77,6701934,CFG
2016-09-01,24.86,24.96,24.295,24.52,4631168,CFG
2016-09-02,24.59,24.875,24.41,24.68,4892083,CFG
2016-09-06,24.67,24.73,24.165,24.3,4998250,CFG
2016-09-07,24.24,24.6425,24.15,24.57,3645353,CFG
2016-09-08,24.62,24.94,24.505,24.92,4293836,CFG
2016-09-09,24.73,25.07,24.7,24.81,7103167,CFG
2016-09-12,24.6,25.11,24.33,25.07,6584001,CFG
2016-09-13,24.72,24.79,24.22,24.62,6656558,CFG
2016-09-14,24.61,24.82,24.35,24.4,4671247,CFG
2016-09-15,24.31,24.62,24.26,24.48,5127004,CFG
2016-09-16,24.26,24.32,23.94,24.1,8753901,CFG
2016-09-19,24.27,24.53,24.11,24.19,4027867,CFG
2016-09-20,24.39,24.45,23.975,24.17,4080291,CFG
2016-09-21,24.35,24.535,24.08,24.31,3832624,CFG
2016-09-22,24.39,24.495,24.16,24.24,4438076,CFG
2016-09-23,24.16,24.565,24.11,24.41,4935688,CFG
2016-09-26,24.19,24.27,23.84,23.96,4708061,CFG
2016-09-27,23.9,24.33,23.81,24.31,3868548,CFG
2016-09-28,24.31,24.47,23.89,24.41,8700337,CFG
2016-09-29,24.47,24.59,23.84,24.05,5070188,CFG
2016-09-30,24.28,24.82,24.12,24.71,6661489,CFG
2016-10-03,24.57,24.72,24.42,24.6,3174242,CFG
2016-10-04,24.67,25.34,24.64,24.99,5959264,CFG
2016-10-05,25.15,25.68,25.05,25.57,5297839,CFG
2016-10-06,25.59,25.79,25.33,25.69,3921449,CFG
2016-10-07,25.7,25.8,25.22,25.5,4944021,CFG
2016-10-10,25.79,25.909,25.49,25.54,3131214,CFG
2016-10-11,25.54,25.76,24.83,24.96,7271504,CFG
2016-10-12,24.99,25.485,24.95,25.25,4079366,CFG
2016-10-13,24.94,24.955,24.22,24.52,4792400,CFG
2016-10-14,24.92,25.1,24.61,24.79,3596539,CFG
2016-10-17,24.84,25.0,24.435,24.58,3493837,CFG
2016-10-18,24.93,24.95,24.56,24.85,3373867,CFG
2016-10-19,24.93,25.405,24.93,25.3,3578864,CFG
2016-10-20,25.19,25.74,25.14,25.55,6624295,CFG
2016-10-21,25.68,26.09,25.5,25.97,4308429,CFG
2016-10-24,26.36,26.49,26.17,26.35,5127085,CFG
2016-10-25,26.4,26.545,26.19,26.46,4255926,CFG
2016-10-26,26.37,26.87,26.34,26.87,4994898,CFG
2016-10-27,27.06,27.21,26.77,26.87,5738041,CFG
2016-10-28,26.87,26.89,26.21,26.35,7858869,CFG
2016-10-31,26.38,26.54,26.25,26.34,5903355,CFG
2016-11-01,26.52,26.85,26.34,26.84,7868825,CFG
2016-11-02,26.63,26.66,25.87,26.1,8422611,CFG
2016-11-03,26.26,26.505,26.155,26.27,4931416,CFG
2016-11-04,26.26,26.76,25.975,26.41,3643471,CFG
2016-11-07,26.94,27.37,26.94,27.35,5132469,CFG
2016-11-08,26.82,27.155,26.46,26.95,5125092,CFG
2016-11-09,27.29,28.44,27.2,28.2,12784899,CFG
2016-11-10,28.66,30.0,28.66,29.6,12026144,CFG
2016-11-11,29.42,30.0,29.05,29.85,16252822,CFG
2016-11-14,30.13,31.01,30.085,30.88,14672007,CFG
2016-11-15,30.5,31.165,30.09,30.94,10089906,CFG
2016-11-16,30.35,30.79,30.26,30.73,7471522,CFG
2016-11-17,30.73,31.8,30.69,31.73,9743724,CFG
2016-11-18,31.81,32.135,31.65,31.97,8228335,CFG
2016-11-21,32.23,32.23,31.7,31.93,4587275,CFG
2016-11-22,32.17,32.26,31.775,31.92,8293926,CFG
2016-11-23,31.99,32.63,31.82,32.4,5689655,CFG
2016-11-25,32.39,32.46,32.25,32.46,1506994,CFG
2016-11-28,32.14,32.36,31.69,31.78,5531038,CFG
2016-11-29,31.96,32.585,31.86,32.39,5712861,CFG
2016-11-30,33.05,33.7,33.05,33.51,7345119,CFG
2016-12-01,33.87,34.91,33.83,34.38,7613635,CFG
2016-12-02,34.54,34.54,33.81,34.15,5881837,CFG
2016-12-05,34.55,34.75,33.89,34.15,6612004,CFG
2016-12-06,34.61,34.81,34.22,34.7,4585330,CFG
2016-12-07,34.73,35.08,34.125,35.06,6267157,CFG
2016-12-08,35.37,35.75,34.76,35.54,6598605,CFG
2016-12-09,35.54,35.59,34.87,35.51,4745864,CFG
2016-12-12,35.08,35.69,34.76,35.01,4836054,CFG
2016-12-13,35.15,35.2,34.13,34.8,6048221,CFG
2016-12-14,34.43,35.81,34.16,34.63,7098408,CFG
2016-12-15,35.12,35.81,34.58,35.4,6350220,CFG
2016-12-16,35.71,36.05,35.12,35.32,13133350,CFG
2016-12-19,35.3,35.42,34.861,35.37,5258323,CFG
2016-12-20,35.72,36.13,35.58,36.08,3430691,CFG
2016-12-21,36.05,36.1,35.695,36.02,2900265,CFG
2016-12-22,36.02,36.16,35.86,36.0,3788417,CFG
2016-12-23,36.02,36.33,35.91,36.33,1896804,CFG
2016-12-27,36.39,36.56,36.17,36.46,1936175,CFG
2016-12-28,36.48,36.5188,35.88,36.0,2837804,CFG
2016-12-29,35.95,36.02,35.235,35.28,3783589,CFG
2016-12-30,35.34,35.67,35.15,35.63,3394322,CFG
2017-01-03,36.44,37.08,35.56,35.86,5046074,CFG
2017-01-04,36.03,36.25,35.83,36.17,4354910,CFG
2017-01-05,36.02,36.255,35.225,35.72,3725212,CFG
2017-01-06,35.91,36.08,35.71,35.91,3623516,CFG
2017-01-09,35.63,35.83,35.15,35.68,3035709,CFG
2017-01-10,35.88,36.37,35.8,36.28,3730357,CFG
2017-01-11,36.17,36.37,35.84,36.27,4273259,CFG
2017-01-12,36.1,36.14,35.165,35.92,3961655,CFG
2017-01-13,36.2,36.98,35.9,36.29,5200780,CFG
2017-01-17,35.83,35.91,33.97,34.12,8472301,CFG
2017-01-18,34.36,35.02,33.8,34.99,6386108,CFG
2017-01-19,34.93,35.425,34.41,34.73,5737292,CFG
2017-01-20,35.56,36.18,35.3,35.82,8164516,CFG
2017-01-23,35.6,35.97,35.38,35.89,4893724,CFG
2017-01-24,35.96,36.41,35.875,36.3,6052454,CFG
2017-01-25,36.76,37.54,36.673,37.52,5714208,CFG
2017-01-26,37.51,37.95,37.21,37.54,4795764,CFG
2017-01-27,37.43,37.48,36.87,36.99,4278555,CFG
2017-01-30,36.54,36.76,35.9,36.53,4981902,CFG
2017-01-31,36.33,36.87,35.87,36.17,4774894,CFG
2017-02-01,36.54,37.16,36.385,36.49,4795907,CFG
2017-02-02,36.19,36.22,35.65,36.04,4356559,CFG
2017-02-03,36.81,36.905,36.36,36.79,3873692,CFG
2017-02-06,36.31,36.92,36.21,36.47,4633578,CFG
2017-02-07,36.6,36.81,36.325,36.59,3815843,CFG
2017-02-08,36.25,36.28,35.24,35.35,8451798,CFG
2017-02-09,35.58,36.275,35.21,36.24,5730961,CFG
2017-02-10,36.15,36.53,36.09,36.42,3283755,CFG
2017-02-13,36.81,37.2,36.71,36.92,3506175,CFG
2017-02-14,36.92,38.07,36.77,37.98,5148596,CFG
2017-02-15,38.1,38.43,37.76,38.37,3841115,CFG
2017-02-16,38.11,38.395,37.98,38.25,2756895,CFG
2017-02-17,37.72,37.84,37.45,37.84,5495882,CFG
2017-02-21,38.01,38.23,37.615,38.05,4622419,CFG
2017-02-22,37.81,37.94,37.51,37.67,5248697,CFG
2017-02-23,37.84,37.86,36.77,37.25,5960935,CFG
2017-02-24,36.75,37.16,36.46,36.65,7559256,CFG
2017-02-27,36.77,37.26,36.66,37.19,4015415,CFG
2017-02-28,37.0,37.435,36.82,37.37,4450208,CFG
2017-03-01,38.42,39.75,38.34,39.59,7133705,CFG
2017-03-02,39.68,39.74,38.01,38.05,5930197,CFG
2017-03-03,38.24,38.53,38.13,38.31,4489447,CFG
2017-03-06,38.07,38.45,37.75,38.27,2722995,CFG
2017-03-07,38.22,38.35,37.76,37.97,2628290,CFG
2017-03-08,38.57,38.64,37.77,37.85,3445588,CFG
2017-03-09,37.99,38.26,37.54,37.73,2948870,CFG
2017-03-10,38.06,38.14,36.97,37.64,4472991,CFG
2017-03-13,37.59,37.87,37.2886,37.37,4176324,CFG
2017-03-14,37.2,37.26,36.73,37.19,3378105,CFG
2017-03-15,37.4,37.63,36.65,36.78,5339984,CFG
2017-03-16,37.06,37.31,36.77,37.1,3363746,CFG
2017-03-17,37.05,37.2,36.42,36.62,13510146,CFG
2017-03-20,36.5,36.65,36.1,36.23,5881912,CFG
2017-03-21,36.52,36.61,34.21,34.36,7594756,CFG
2017-03-22,34.12,34.9,33.45,34.43,7066744,CFG
2017-03-23,34.3,35.27,34.06,34.57,4736803,CFG
2017-03-24,34.79,34.93,34.02,34.51,4923007,CFG
2017-03-27,33.45,34.31,32.99,34.24,5075264,CFG
2017-03-28,34.08,35.29,34.05,35.03,4379412,CFG
2017-03-29,35.0,35.18,33.86,34.49,11159005,CFG
2017-03-30,34.55,35.25,34.31,34.88,5519289,CFG
2017-03-31,34.67,35.03,34.41,34.55,5060880,CFG
2017-04-03,34.64,35.0,34.09,34.82,5149443,CFG
2017-04-04,34.57,35.15,34.4,34.9,4646104,CFG
2017-04-05,35.34,35.55,34.37,34.38,4949100,CFG
2017-04-06,34.37,35.04,34.15,34.92,3104308,CFG
2017-04-07,34.54,34.91,34.3,34.63,3748075,CFG
2017-04-10,34.62,35.09,34.2,34.38,3944929,CFG
2017-04-11,34.12,34.38,33.63,34.38,4157559,CFG
2017-04-12,34.29,34.34,33.5,33.73,4051829,CFG
2017-04-13,33.56,34.14,33.24,33.24,3882518,CFG
2017-04-17,33.28,33.96,33.135,33.92,3349579,CFG
2017-04-18,33.64,34.09,33.35,33.7,4819030,CFG
2017-04-19,34.04,34.4867,33.89,34.22,7394225,CFG
2017-04-20,34.65,35.75,34.65,35.27,5213078,CFG
2017-04-21,35.28,35.5,34.525,34.9,7131085,CFG
2017-04-24,36.09,36.57,35.655,35.85,7965255,CFG
2017-04-25,36.48,36.65,36.15,36.45,7075109,CFG
2017-04-26,36.34,37.1,36.32,36.8,5828281,CFG
2017-04-27,36.82,36.94,36.25,36.77,7425976,CFG
2017-04-28,36.77,37.25,36.59,36.71,7819539,CFG
2017-05-01,36.99,37.48,36.9,37.13,4659405,CFG
2017-05-02,37.09,37.33,36.53,36.84,3858199,CFG
2017-05-03,36.6,37.3,36.46,37.21,3537323,CFG
2017-05-04,37.68,38.01,37.27,37.34,3838626,CFG
2017-05-05,37.42,37.49,36.83,36.97,3105305,CFG
2017-05-08,37.02,37.62,37.02,37.36,2760631,CFG
2017-05-09,37.41,37.69,37.02,37.18,2615916,CFG
2017-05-10,37.05,37.25,36.83,37.21,2499718,CFG
2017-05-11,37.04,37.175,36.51,37.0,2632203,CFG
2017-05-12,36.8,36.8,36.0,36.65,3345115,CFG
2017-05-15,36.72,37.08,36.63,37.02,3529945,CFG
2017-05-16,37.09,37.31,36.72,37.08,3486236,CFG
2017-05-17,35.48,36.07,34.35,34.57,9944750,CFG
2017-05-18,34.32,35.03,34.32,34.46,6107738,CFG
2017-05-19,34.69,35.01,34.43,34.57,5270214,CFG
2017-05-22,34.79,34.96,34.291,34.57,4214528,CFG
2017-05-23,34.68,35.29,34.41,35.09,4377634,CFG
2017-05-24,35.19,35.19,34.45,34.63,4148418,CFG
2017-05-25,34.7,34.97,34.45,34.57,3954010,CFG
2017-05-26,34.51,34.82,34.34,34.64,4866795,CFG
2017-05-30,34.42,34.51,34.12,34.25,6637351,CFG
2017-05-31,34.34,34.39,33.49,34.1,5854228,CFG
2017-06-01,34.27,34.7,33.97,34.5,4073734,CFG
2017-06-02,34.18,34.4,33.76,34.13,5804109,CFG
2017-06-05,34.18,34.48,33.97,33.98,4939852,CFG
2017-06-06,33.64,34.08,33.4,33.86,3277145,CFG
2017-06-07,34.05,34.71,33.81,34.52,3642313,CFG
2017-06-08,34.53,36.03,34.39,35.62,5832431,CFG
2017-06-09,35.89,36.7399,35.87,36.34,4731028,CFG
2017-06-12,36.35,36.98,36.2,36.61,6392409,CFG
2017-06-13,36.88,37.18,36.71,36.88,3774569,CFG
2017-06-14,36.54,36.605,35.61,36.58,5384254,CFG
2017-06-15,36.33,36.995,36.32,36.71,3167843,CFG
2017-06-16,36.75,36.78,36.29,36.37,5086316,CFG
2017-06-19,36.65,36.99,36.38,36.55,3136785,CFG
2017-06-20,36.29,36.49,35.84,35.94,3048601,CFG
2017-06-21,36.05,36.06,35.15,35.2,3832911,CFG
2017-06-22,35.14,35.2,34.535,34.98,4440867,CFG
2017-06-23,35.14,35.21,34.05,34.49,11276065,CFG
2017-06-26,34.6,35.0,34.4,34.66,6672345,CFG
2017-06-27,34.92,35.28,34.72,34.84,3571098,CFG
2017-06-28,35.18,35.65,35.1,35.34,5225277,CFG
2017-06-29,36.18,36.73,35.18,35.65,5573660,CFG
2017-06-30,35.89,36.01,35.29,35.68,3281208,CFG
2017-07-03,35.89,36.755,35.76,36.54,2328727,CFG
2017-07-05,36.66,37.055,36.21,36.88,5212889,CFG
2017-07-06,36.87,37.25,36.53,36.6,4151233,CFG
2017-07-07,36.73,37.13,36.39,37.07,4086568,CFG
2017-07-10,36.93,37.25,36.71,37.05,4071760,CFG
2017-07-11,37.11,37.21,36.56,36.73,3533896,CFG
2017-07-12,36.6,36.61,36.08,36.52,3105304,CFG
2017-07-13,36.64,36.93,36.4,36.85,2895562,CFG
2017-07-14,36.22,36.46,35.79,36.24,3606454,CFG
2017-07-17,36.16,36.36,35.88,36.09,2913999,CFG
2017-07-18,35.81,35.8868,35.29,35.59,3338405,CFG
2017-07-19,35.78,35.78,34.91,35.27,3632197,CFG
2017-07-20,35.25,35.415,34.82,35.25,4893547,CFG
2017-07-21,35.19,35.9,34.325,34.48,6953207,CFG
2017-07-24,34.55,35.58,34.5,35.45,4736260,CFG
2017-07-25,36.14,36.32,35.695,35.85,5392474,CFG
2017-07-26,36.01,36.03,35.0,35.17,4156397,CFG
2017-07-27,35.25,35.51,34.695,35.04,5039644,CFG
2017-07-28,35.04,35.21,34.75,34.94,2786006,CFG
2017-07-31,35.0,35.27,34.835,35.08,3430428,CFG
2017-08-01,35.19,35.625,35.12,35.62,3555451,CFG
2017-08-02,35.19,35.625,35.12,35.62,3555569,CFG
2017-08-03,35.53,35.655,35.15,35.22,4182490,CFG
2017-08-04,35.62,36.3,35.53,35.62,3751280,CFG
2017-08-07,35.62,35.72,35.34,35.35,4100820,CFG
2017-08-08,35.27,36.06,35.215,35.34,3549435,CFG
2017-08-09,34.96,35.09,34.7,35.03,2555144,CFG
2017-08-10,34.64,34.84,33.67,33.71,4239889,CFG
2017-08-11,33.73,34.04,33.22,33.39,4223715,CFG
2017-08-14,33.91,34.62,33.795,34.22,3061751,CFG
2017-08-15,34.65,34.91,33.97,33.99,3188829,CFG
2017-08-16,34.15,34.39,33.8,33.95,2988907,CFG
2017-08-17,33.85,33.995,32.77,32.81,4202270,CFG
2017-08-18,32.75,33.415,32.46,33.06,3972342,CFG
2017-08-21,33.06,33.11,32.6,32.7,6705196,CFG
2017-08-22,32.96,33.47,32.91,33.42,4825348,CFG
2017-08-23,33.14,34.0,33.08,33.5,3893949,CFG
2017-08-24,32.92,33.43,32.67,33.31,4448499,CFG
2017-08-25,34.11,34.37,33.84,33.85,2763622,CFG
2017-08-28,33.94,33.98,33.29,33.47,5160391,CFG
2017-08-29,32.92,33.43,32.67,33.31,4448499,CFG
2017-08-30,33.34,33.8,33.34,33.39,3180831,CFG
2017-08-31,33.59,33.65,33.11,33.13,3633574,CFG
2017-09-01,33.28,33.9,33.15,33.61,2883805,CFG
2017-09-05,33.41,33.45,32.51,32.65,3952858,CFG
2017-09-06,32.89,33.18,32.61,32.77,3997101,CFG
2017-09-07,32.69,32.74,31.51,32.08,5216989,CFG
2017-09-08,32.12,33.02,32.12,32.81,5448059,CFG
2017-09-11,33.24,33.77,33.08,33.46,4412777,CFG
2017-09-12,33.63,34.75,33.61,34.48,5623454,CFG
2017-09-13,34.3,34.955,34.22,34.69,4051555,CFG
2017-09-14,34.96,35.34,34.74,34.78,5507967,CFG
2017-09-15,34.69,35.17,34.42,35.16,6791062,CFG
2017-09-18,35.18,35.72,35.13,35.59,3552377,CFG
2017-09-19,35.62,36.01,35.47,35.82,4242340,CFG
2017-09-20,35.85,35.976,35.035,35.79,8886660,CFG
2017-09-21,35.83,36.385,35.81,36.27,4439960,CFG
2017-09-22,36.09,36.52,36.03,36.35,2596961,CFG
2017-09-25,36.32,36.66,36.06,36.46,3923711,CFG
2017-09-26,36.54,37.01,36.36,36.82,4180510,CFG
2017-09-27,37.52,37.645,37.115,37.22,4290407,CFG
2017-09-28,37.35,37.43,36.78,37.07,3760507,CFG
2017-09-29,37.17,38.055,37.055,37.87,5707379,CFG
2017-10-02,37.53,37.7,36.92,37.22,9024125,CFG
2017-10-03,37.25,37.4,36.74,36.84,6926023,CFG
2017-10-04,36.12,36.77,36.1,36.57,11398209,CFG
2017-10-05,36.68,37.33,36.47,37.13,4742213,CFG
2017-10-06,37.31,37.68,37.07,37.49,5049589,CFG
2017-10-09,37.6,37.81,37.14,37.31,3696857,CFG
2017-10-10,37.34,37.86,37.275,37.81,3644130,CFG
2017-10-11,37.58,37.74,37.18,37.45,4005434,CFG
2017-10-12,37.54,37.68,37.04,37.16,2885543,CFG
2017-10-13,37.0,37.335,36.51,36.98,3742695,CFG
2017-10-16,37.04,37.3082,36.92,37.05,3366185,CFG
2017-10-17,37.24,37.25,36.6,36.68,3307714,CFG
2017-10-18,36.88,37.32,36.65,37.18,5669304,CFG
2017-10-19,36.8,37.53,36.68,37.43,4632142,CFG
2017-10-20,38.35,38.7,37.74,38.33,6990167,CFG
2017-10-23,38.51,38.82,38.355,38.5,8428438,CFG
2017-10-24,38.61,38.94,38.3,38.37,6311983,CFG
2017-10-25,38.4,38.54,37.675,38.025,4945011,CFG
2017-10-26,38.3,38.99,38.19,38.51,4599947,CFG
2017-10-27,38.37,38.54,38.22,38.45,2464713,CFG
2017-10-30,38.25,38.4,37.8925,38.08,3720641,CFG
2017-10-31,37.97,38.345,37.91,38.01,3200490,CFG
2017-11-01,38.21,38.98,38.12,38.37,5282576,CFG
2017-11-02,38.26,38.875,37.9,38.74,3353110,CFG
2017-11-03,38.68,39.1,38.53,38.82,2949547,CFG
2017-11-06,38.69,38.9,38.48,38.72,2233709,CFG
2017-11-07,38.8,38.99,37.55,37.67,4868907,CFG
2017-11-08,37.45,37.57,36.98,37.31,5045840,CFG
2017-11-09,36.97,37.32,36.46,36.81,4764533,CFG
2017-11-10,36.85,37.0816,36.62,36.68,3615029,CFG
2017-11-13,36.47,37.28,36.25,37.2,4720110,CFG
2017-11-14,37.02,38.14,36.92,38.07,4903511,CFG
2017-11-15,37.68,38.35,37.4,38.14,4190970,CFG
2017-11-16,38.5,38.74,37.91,37.92,3584283,CFG
2017-11-17,37.65,38.37,37.57,38.17,2096797,CFG
2017-11-20,38.31,38.49,38.1,38.25,4023706,CFG
2017-11-21,38.37,38.37,37.79,37.9,4695566,CFG
2017-11-22,38.0,38.245,37.8,37.83,2848310,CFG
2017-11-24,38.02,38.09,37.615,37.75,807183,CFG
2017-11-27,37.74,37.87,37.465,37.63,2299751,CFG
2017-11-28,37.75,38.84,37.715,38.78,5322117,CFG
2017-11-29,39.25,41.08,39.11,40.67,8737030,CFG
2017-11-30,41.08,41.77,40.66,40.7,13191012,CFG
2017-12-01,40.9,41.19,39.42,40.69,6694642,CFG
2017-12-04,41.49,42.52,41.32,41.85,6494481,CFG
2017-12-05,41.83,42.09,40.74,40.89,6205616,CFG
2017-12-06,40.67,40.91,40.24,40.63,4265187,CFG
2017-12-07,40.41,41.44,40.27,41.43,4692245,CFG
2017-12-08,41.64,41.8,41.18,41.74,3200238,CFG
2017-12-11,41.7,41.92,41.16,41.42,3258264,CFG
2017-12-12,41.66,42.205,41.42,41.92,4219265,CFG
2017-12-13,41.9,42.34,41.31,41.34,3995198,CFG
2017-12-14,41.435,41.74,40.7,40.87,3637708,CFG
2017-12-15,41.3,42.19,41.02,41.7,9186237,CFG
2017-12-18,42.205,42.72,41.73,42.03,4445876,CFG
2017-12-19,42.79,42.835,42.06,42.08,5364821,CFG
2017-12-20,42.5,42.67,41.75,41.93,2521107,CFG
2017-12-21,42.42,42.93,42.195,42.6,4102055,CFG
2017-12-22,42.72,42.91,42.21,42.63,3620177,CFG
2017-12-26,42.63,42.92,42.34,42.52,2408441,CFG
2017-12-27,42.45,42.52,42.15,42.36,2345906,CFG
2017-12-28,42.43,42.46,42.1,42.44,1459864,CFG
2017-12-29,42.44,42.66,41.95,41.98,2644623,CFG
2018-01-02,42.35,42.68,42.02,42.68,5073077,CFG
2018-01-03,42.57,43.29,42.44,43.17,6281163,CFG
2018-01-04,43.58,44.33,43.39,43.68,6740119,CFG
2018-01-05,43.89,44.24,43.65,43.88,7315637,CFG
2018-01-08,43.8,44.27,43.63,44.06,4726294,CFG
2018-01-09,44.17,44.85,44.01,44.19,5434885,CFG
2018-01-10,44.34,45.46,44.28,44.9,2914691,CFG
2018-01-11,45.06,45.305,44.63,45.3,3292518,CFG
2018-01-12,45.61,45.79,45.29,45.52,2267382,CFG
2018-01-16,45.79,45.93,44.945,45.25,2981735,CFG
2018-01-17,45.52,46.01,44.83,45.84,3730342,CFG
2018-01-18,45.95,46.125,45.22,45.76,6065035,CFG
2018-01-19,46.14,47.32,45.64,46.82,7826160,CFG
2018-01-22,47.24,47.87,47.01,47.81,4196060,CFG
2018-01-23,47.69,48.14,47.3,47.87,3885892,CFG
2018-01-24,48.07,48.23,47.12,47.38,7287077,CFG
2018-01-25,47.6,47.6416,46.34,46.67,5613166,CFG
2018-01-26,46.8,47.015,46.41,46.95,3979409,CFG
2018-01-29,46.83,47.17,46.66,46.75,4266874,CFG
2018-01-30,46.41,46.95,46.155,46.17,3727498,CFG
2018-01-31,46.05,46.69,45.78,45.9,4150481,CFG
2018-02-01,45.91,46.85,45.76,46.81,6742859,CFG
2018-02-02,46.65,47.06,45.765,46.02,6066636,CFG
2018-02-05,45.08,46.245,43.57,43.68,5846091,CFG
2018-02-06,42.5,45.08,41.48,44.6,8299806,CFG
2018-02-07,44.33,45.39,43.7,44.84,6545971,CFG
2013-02-08,45.08,45.406,44.8,45.232,2335100,CF
2013-02-11,45.242,45.466,44.86,45.124,1679985,CF
2013-02-12,45.344,45.344,44.022,44.068,5382000,CF
2013-02-13,44.142,44.384,43.222,43.578,5663750,CF
2013-02-14,43.744,43.832,43.222,43.572,3482780,CF
2013-02-15,43.51,43.582,42.894,43.334,5777765,CF
2013-02-19,43.48,43.98,43.316,43.706,5283095,CF
2013-02-20,43.388,43.388,41.26,41.414,13309190,CF
2013-02-21,40.636,41.038,39.92,40.786,9965835,CF
2013-02-22,40.742,40.78,39.804,40.304,7476435,CF
2013-02-25,40.522,40.648,39.444,39.452,7409040,CF
2013-02-26,39.61,39.738,37.964,39.046,15497615,CF
2013-02-27,39.012,40.0259,38.912,39.774,6257180,CF
2013-02-28,39.67,40.47,39.528,40.166,6466235,CF
2013-03-01,39.91,40.396,39.622,40.3,6805155,CF
2013-03-04,40.2,40.236,39.714,40.084,8080765,CF
2013-03-05,40.278,40.671,40.066,40.306,4757605,CF
2013-03-06,40.57,40.882,40.248,40.404,5718580,CF
2013-03-07,40.422,40.722,40.111,40.552,5078095,CF
2013-03-08,40.802,41.52,40.374,41.428,6631265,CF
2013-03-11,41.388,41.72,41.07,41.63,5606265,CF
2013-03-12,41.542,41.596,41.1,41.344,4883065,CF
2013-03-13,41.37,41.594,40.628,40.782,5518435,CF
2013-03-14,40.942,40.972,40.356,40.702,5441680,CF
2013-03-15,40.42,41.084,40.338,40.778,8233280,CF
2013-03-18,40.198,40.5959,39.8,40.414,7725025,CF
2013-03-19,40.442,40.534,39.05,39.282,6925010,CF
2013-03-20,39.576,39.6,39.092,39.3,4875685,CF
2013-03-21,39.1,39.188,38.75,38.772,4104385,CF
2013-03-22,38.83,38.97,38.462,38.65,3787395,CF
2013-03-25,38.796,38.866,38.022,38.302,5644260,CF
2013-03-26,38.496,38.7,38.058,38.666,4869855,CF
2013-03-27,38.248,38.664,38.024,38.352,5201905,CF
2013-03-28,38.358,38.788,37.948,38.074,5178350,CF
2013-04-01,37.958,38.058,37.712,38.004,5311985,CF
2013-04-02,38.14,38.268,36.988,37.224,8886020,CF
2013-04-03,37.412,37.592,36.858,37.484,8097795,CF
2013-04-04,37.402,38.096,37.392,38.014,5127670,CF
2013-04-05,37.38,38.058,37.368,37.994,4174805,CF
2013-04-08,37.965,38.056,37.6,37.938,2059560,CF
2013-04-09,38.096,38.7,38.034,38.196,4077540,CF
2013-04-10,38.3,38.434,37.74,38.228,4794450,CF
2013-04-11,38.228,38.228,37.61,37.698,4362725,CF
2013-04-12,37.558,37.558,36.184,36.448,11529935,CF
2013-04-15,36.106,36.234,35.08,35.098,6341135,CF
2013-04-16,35.362,35.646,35.006,35.398,6025940,CF
2013-04-17,35.124,35.124,34.106,34.566,6848350,CF
2013-04-18,34.722,35.952,34.722,35.612,7600150,CF
2013-04-19,35.744,36.074,35.404,35.83,4802125,CF
2013-04-22,35.766,35.956,35.2052,35.628,3885310,CF
2013-04-23,35.808,35.988,35.12,35.884,7081910,CF
2013-04-24,36.004,37.5,35.976,37.418,5579035,CF
2013-04-25,37.606,38.734,37.6,38.238,6469360,CF
2013-04-26,38.048,38.084,37.044,37.15,3629200,CF
2013-04-29,37.55,37.76,37.138,37.76,4331855,CF
2013-04-30,37.766,37.784,37.108,37.302,5159945,CF
2013-05-01,37.152,37.152,36.538,36.688,4084540,CF
2013-05-02,36.848,36.998,36.284,36.792,3529800,CF
2013-05-03,37.138,37.278,36.678,36.8,5068195,CF
2013-05-06,36.906,37.304,36.7264,37.224,3017525,CF
2013-05-07,37.246,37.8,37.124,37.438,6188970,CF
2013-05-08,37.222,38.264,37.0,38.142,6318105,CF
2013-05-09,38.224,39.476,38.2,38.998,6552920,CF
2013-05-10,39.29,39.342,38.028,38.994,5106445,CF
2013-05-13,38.732,38.8715,38.13,38.334,4075860,CF
2013-05-14,38.316,38.6,38.06,38.564,3271655,CF
2013-05-15,38.284,38.574,37.76,38.024,5987150,CF
2013-05-16,38.08,38.682,37.724,38.15,3488490,CF
2013-05-17,38.244,38.386,37.818,38.104,4896190,CF
2013-05-20,37.93,38.35,37.682,38.296,3076215,CF
2013-05-21,38.22,38.822,37.686,37.706,4553350,CF
2013-05-22,37.714,38.536,37.47,37.784,5118965,CF
2013-05-23,37.278,38.022,37.056,37.776,3849180,CF
2013-05-24,37.528,37.53,36.97,37.346,2824975,CF
2013-05-28,37.886,38.124,37.608,37.776,2904900,CF
2013-05-29,37.678,39.048,37.519,38.8,4743525,CF
2013-05-30,38.932,39.09,38.516,38.936,3846130,CF
2013-05-31,38.73,38.8508,38.184,38.192,3334330,CF
2013-06-03,38.318,38.746,38.156,38.712,3645280,CF
2013-06-04,38.632,39.068,38.382,38.804,3979420,CF
2013-06-05,38.632,39.152,38.3042,38.362,6120720,CF
2013-06-06,38.18,38.636,37.84,38.576,4132620,CF
2013-06-07,38.62,38.98,38.454,38.884,3221905,CF
2013-06-10,39.056,39.25,38.5061,38.756,3093295,CF
2013-06-11,38.3715,38.3715,37.518,37.552,3718380,CF
2013-06-12,37.778,37.978,36.586,36.7,5484795,CF
2013-06-13,36.344,37.166,36.336,37.128,3792205,CF
2013-06-14,37.002,37.274,36.62,36.912,4663415,CF
2013-06-17,37.07,37.176,36.7,36.976,4411855,CF
2013-06-18,36.944,37.86,36.944,37.726,3955720,CF
2013-06-19,37.89,38.304,37.592,37.954,6049945,CF
2013-06-20,37.246,37.416,36.63,36.884,6659275,CF
2013-06-21,37.032,37.088,36.2,36.534,7893935,CF
2013-06-24,36.038,36.038,34.922,35.266,5786570,CF
2013-06-25,35.498,35.57,34.936,34.972,5598415,CF
2013-06-26,35.14,35.79,34.804,35.376,4409365,CF
2013-06-27,35.6,35.6,34.86,35.076,6226320,CF
2013-06-28,34.978,35.342,34.3,34.3,10344005,CF
2013-07-01,34.644,34.844,34.036,34.056,7854910,CF
2013-07-02,34.178,34.77,33.866,34.368,6442055,CF
2013-07-03,34.384,35.032,34.384,35.004,2809340,CF
2013-07-05,35.204,35.252,34.45,35.09,3990210,CF
2013-07-08,35.302,35.6266,35.196,35.376,2899305,CF
2013-07-09,35.626,36.446,35.584,36.24,4951255,CF
2013-07-10,36.27,36.492,35.762,36.168,3528080,CF
2013-07-11,36.732,37.52,36.6,37.51,6054010,CF
2013-07-12,36.394,37.49,36.394,36.828,4202345,CF
2013-07-15,36.928,37.108,36.224,37.066,3811790,CF
2013-07-16,37.042,37.149,35.998,36.234,3641800,CF
2013-07-17,36.51,36.8718,36.342,36.722,2566165,CF
2013-07-18,36.792,37.1615,36.538,36.592,3669545,CF
2013-07-19,36.732,37.006,36.5524,36.784,2893165,CF
2013-07-22,36.834,37.116,36.486,36.514,2768330,CF
2013-07-23,36.6,36.656,36.148,36.2,3417110,CF
2013-07-24,36.15,36.296,35.564,35.952,3422465,CF
2013-07-25,35.7,36.188,35.504,36.024,3608785,CF
2013-07-26,35.998,36.296,35.696,36.2,2422290,CF
2013-07-29,36.072,40.554,35.862,40.46,28286175,CF
2013-07-30,39.343,40.688,39.25,39.448,20524225,CF
2013-07-31,39.44,39.882,39.012,39.202,7076575,CF
2013-08-01,39.684,39.86,38.982,39.196,6355495,CF
2013-08-02,39.148,39.2692,38.364,38.668,4752600,CF
2013-08-05,38.602,38.914,38.374,38.618,3618275,CF
2013-08-06,38.696,38.696,37.3,37.908,7566405,CF
2013-08-07,38.5,38.526,37.022,37.976,8001875,CF
2013-08-08,38.42,39.044,38.196,38.382,5621160,CF
2013-08-09,38.262,38.596,37.22,37.65,6451010,CF
2013-08-12,37.432,38.093,37.266,38.024,4830170,CF
2013-08-13,38.04,38.27,37.78,38.006,4781845,CF
2013-08-14,37.522,38.152,37.466,37.61,3174165,CF
2013-08-15,37.236,38.26,37.134,38.098,5132755,CF
2013-08-16,37.966,38.079,37.326,37.568,4622640,CF
2013-08-19,37.568,37.7138,37.296,37.3,4404965,CF
2013-08-20,37.434,37.856,37.1261,37.578,3142130,CF
2013-08-21,37.578,38.432,37.542,38.2,4814125,CF
2013-08-22,38.402,38.9474,38.336,38.784,2220545,CF
2013-08-23,38.834,38.9157,38.605,38.86,2476895,CF
2013-08-26,39.146,40.156,39.146,39.414,3188885,CF
2013-08-27,38.884,39.244,38.664,38.69,2711535,CF
2013-08-28,38.512,38.68,37.654,37.978,4341815,CF
2013-08-29,37.926,38.187,37.724,37.866,2483555,CF
2013-08-30,37.974,38.332,37.843,38.068,3296745,CF
2013-09-03,38.492,38.892,38.244,38.326,3409970,CF
2013-09-04,38.196,38.65,37.888,38.446,1696290,CF
2013-09-05,38.488,38.796,38.12,38.502,2697735,CF
2013-09-06,38.646,39.252,38.5,38.838,3467400,CF
2013-09-09,39.06,39.624,38.88,39.162,4772680,CF
2013-09-10,39.244,39.972,39.082,39.538,3651480,CF
2013-09-11,39.95,39.99,39.06,39.642,3307220,CF
2013-09-12,39.542,39.752,38.538,38.876,4297120,CF
2013-09-13,38.326,39.3,38.326,38.766,3956270,CF
2013-09-16,39.4,40.638,38.864,40.136,6633425,CF
2013-09-17,40.098,40.368,39.674,40.152,5293365,CF
2013-09-18,40.16,41.488,39.974,41.4,5046435,CF
2013-09-19,41.514,41.814,41.03,41.224,5737560,CF
2013-09-20,41.902,42.134,41.332,41.634,7058870,CF
2013-09-23,41.63,41.9278,41.3424,41.578,3004680,CF
2013-09-24,41.67,42.042,41.356,41.596,5587365,CF
2013-09-25,42.34,43.298,42.016,42.802,7295330,CF
2013-09-26,42.94,42.944,42.326,42.47,2853990,CF
2013-09-27,42.186,42.672,42.0,42.096,2449125,CF
2013-09-30,41.762,42.756,41.36,42.166,3506390,CF
2013-10-01,42.0,42.704,41.828,42.194,3672140,CF
2013-10-02,41.748,42.78,41.73,42.78,4148785,CF
2013-10-03,42.508,42.7998,42.114,42.362,2838805,CF
2013-10-04,42.4,43.34,42.258,43.276,5206655,CF
2013-10-07,42.898,43.438,42.818,42.912,2662375,CF
2013-10-08,42.84,42.966,41.48,41.744,3745950,CF
2013-10-09,41.96,41.96,40.856,41.292,6499915,CF
2013-10-10,41.848,41.902,41.082,41.384,4694495,CF
2013-10-11,41.314,41.352,40.608,40.91,3385180,CF
2013-10-14,40.938,41.332,40.86,41.216,2190445,CF
2013-10-15,41.118,41.8,40.758,41.032,1890515,CF
2013-10-16,41.292,42.248,41.06,41.788,3005925,CF
2013-10-17,41.826,42.176,41.692,41.908,3030315,CF
2013-10-18,42.632,43.288,41.708,43.032,9430945,CF
2013-10-21,43.124,43.532,42.74,43.194,5483605,CF
2013-10-22,43.2,43.346,42.654,43.164,4677070,CF
2013-10-23,42.952,43.032,42.225,42.51,2524815,CF
2013-10-24,42.344,42.344,41.35,42.026,3847890,CF
2013-10-25,42.032,42.118,41.466,41.924,2809355,CF
2013-10-28,43.4,44.126,43.308,43.672,6206175,CF
2013-10-29,43.448,43.7952,42.772,43.244,3326010,CF
2013-10-30,43.426,43.68,42.938,43.274,2119025,CF
2013-10-31,43.206,43.49,42.812,43.12,2515970,CF
2013-11-01,43.0,43.218,42.66,42.988,2903930,CF
2013-11-04,43.21,43.694,43.042,43.526,3363480,CF
2013-11-05,42.414,42.642,41.456,41.9,9374475,CF
2013-11-06,41.842,42.454,41.842,42.328,4788210,CF
2013-11-07,42.218,42.75,42.112,42.152,5122405,CF
2013-11-08,42.224,43.9456,42.019,43.872,7010420,CF
2013-11-11,43.972,44.296,43.7,44.1,3211850,CF
2013-11-12,43.862,44.09,43.326,43.656,4474530,CF
2013-11-13,43.23,43.915,43.2,43.48,3478875,CF
2013-11-14,43.76,44.0,43.356,43.742,2553465,CF
2013-11-15,43.704,44.076,43.58,43.78,4391615,CF
2013-11-18,43.812,44.05,43.2,43.262,3079605,CF
2013-11-19,43.166,43.382,42.818,42.896,3332015,CF
2013-11-20,42.962,43.148,42.734,42.892,2129515,CF
2013-11-21,43.092,43.196,42.728,42.924,1924960,CF
2013-11-22,43.028,43.086,42.676,43.038,2483615,CF
2013-11-25,42.996,43.09,42.666,42.728,4129180,CF
2013-11-26,42.874,43.164,42.544,42.868,2134585,CF
2013-11-27,42.934,43.534,42.918,43.3,2169050,CF
2013-11-29,43.376,43.982,43.176,43.476,904750,CF
2013-12-02,43.572,43.96,43.378,43.402,2541925,CF
2013-12-03,43.39,43.5,42.74,42.838,2671480,CF
2013-12-04,45.42,47.486,45.0,47.414,21242680,CF
2013-12-05,47.658,47.88,46.962,47.124,9026255,CF
2013-12-06,47.582,47.638,46.553,46.618,3563640,CF
2013-12-09,46.618,46.822,46.15,46.318,3617990,CF
2013-12-10,46.318,46.736,45.832,45.954,3364140,CF
2013-12-11,46.0,46.0,45.486,45.62,2514800,CF
2013-12-12,45.5,45.724,45.084,45.134,3031675,CF
2013-12-13,45.298,45.612,45.038,45.11,2676740,CF
2013-12-16,45.382,45.536,44.502,45.326,4086595,CF
2013-12-17,45.128,46.082,45.1,45.93,4773125,CF
2013-12-18,45.806,46.04,44.656,45.648,3935880,CF
2013-12-19,45.232,45.948,45.232,45.604,2484960,CF
2013-12-20,45.276,45.69,45.276,45.6,4102800,CF
2013-12-23,45.95,46.548,45.618,46.224,2568780,CF
2013-12-24,46.166,46.722,46.166,46.324,954410,CF
2013-12-26,46.478,46.9,46.396,46.53,1268880,CF
2013-12-27,46.53,46.616,45.8905,46.226,1940870,CF
2013-12-30,46.328,46.5366,45.644,46.364,2246040,CF
2013-12-31,46.36,46.74,46.284,46.608,2058925,CF
2014-01-02,46.606,47.36,46.4588,46.738,3460110,CF
2014-01-03,46.882,46.98,46.238,46.416,2272410,CF
2014-01-06,46.632,46.744,45.7033,45.798,4105020,CF
2014-01-07,45.8,46.15,45.12,46.092,4197740,CF
2014-01-08,45.826,47.06,45.758,46.712,6478380,CF
2014-01-09,46.65,48.332,46.6,47.998,7461540,CF
2014-01-10,48.146,49.39,48.017,49.232,5428250,CF
2014-01-13,49.04,49.556,48.698,48.928,5027355,CF
2014-01-14,48.79,49.81,48.71,49.132,5386280,CF
2014-01-15,49.306,49.74,49.239,49.686,3452765,CF
2014-01-16,49.42,49.82,49.24,49.69,2134645,CF
2014-01-17,49.768,49.768,48.994,49.162,2040400,CF
2014-01-21,49.44,49.8098,49.202,49.302,2913490,CF
2014-01-22,49.306,49.459,48.3176,48.488,3268140,CF
2014-01-23,48.391,48.954,47.6,47.932,4231025,CF
2014-01-24,47.772,47.772,46.528,46.536,3984995,CF
2014-01-27,46.61,46.834,46.04,46.358,4683775,CF
2014-01-28,46.38,47.236,46.174,46.982,4227775,CF
2014-01-29,46.408,46.95,45.892,45.914,4804885,CF
2014-01-30,46.02,47.18,45.502,46.516,4243950,CF
2014-01-31,46.026,46.668,46.008,46.172,3697495,CF
2014-02-03,46.268,46.568,45.158,45.226,4644380,CF
2014-02-04,45.226,45.938,44.616,44.984,5173690,CF
2014-02-05,44.686,45.692,44.024,45.55,4413025,CF
2014-02-06,45.626,46.104,45.502,45.986,2893525,CF
2014-02-07,46.02,46.876,45.96,46.812,3349995,CF
2014-02-10,46.774,47.534,46.522,46.578,4617230,CF
2014-02-11,46.786,47.026,46.142,46.212,5338030,CF
2014-02-12,45.888,46.0,45.298,45.736,9237620,CF
2014-02-13,45.578,46.438,45.44,46.246,8174315,CF
2014-02-14,46.3,46.688,46.016,46.33,7555575,CF
2014-02-18,46.2,46.374,44.464,45.238,11816295,CF
2014-02-19,47.35,49.92,47.277,47.524,14527990,CF
2014-02-20,47.7,48.354,47.688,48.172,4620380,CF
2014-02-21,48.24,48.876,47.912,48.594,5020230,CF
2014-02-24,48.444,49.204,48.444,48.558,6802075,CF
2014-02-25,48.57,49.05,48.55,48.586,4049025,CF
2014-02-26,48.736,49.166,48.53,48.856,3136585,CF
2014-02-27,48.614,49.93,48.57,49.81,4751315,CF
2014-02-28,50.0,50.26,49.824,50.18,4825720,CF
2014-03-03,50.602,51.398,50.508,51.174,6819015,CF
2014-03-04,51.504,51.8096,50.722,51.404,6934930,CF
2014-03-05,51.42,52.906,50.958,52.556,5445865,CF
2014-03-06,52.408,53.17,52.221,52.826,4220630,CF
2014-03-07,52.922,53.552,51.976,52.218,6431130,CF
2014-03-10,52.18,53.132,51.528,52.896,4458325,CF
2014-03-11,52.846,52.846,51.492,51.504,5753060,CF
2014-03-12,51.0,51.4,50.362,51.148,6832320,CF
2014-03-13,51.3,51.486,50.088,50.306,5756445,CF
2014-03-14,50.2,50.548,49.992,50.464,5250425,CF
2014-03-17,50.636,51.118,50.106,50.18,3351580,CF
2014-03-18,50.2,50.99,50.182,50.932,3373460,CF
2014-03-19,50.896,51.264,50.204,50.46,2402890,CF
2014-03-20,50.33,50.678,49.984,50.29,3136925,CF
2014-03-21,50.744,51.252,50.502,50.8,6171515,CF
2014-03-24,51.008,51.322,50.1701,50.544,4399320,CF
2014-03-25,50.75,51.382,50.602,50.944,2831080,CF
2014-03-26,51.376,51.474,50.304,50.32,2648435,CF
2014-03-27,50.254,51.01,50.066,50.942,3617220,CF
2014-03-28,50.772,51.794,50.772,51.558,3178190,CF
2014-03-31,51.616,52.26,50.708,52.128,5067735,CF
2014-04-01,52.32,53.388,51.754,53.276,5828405,CF
2014-04-02,52.618,53.382,52.278,53.088,4946590,CF
2014-04-03,52.424,52.798,51.782,51.964,4240165,CF
2014-04-04,52.2,52.368,50.924,51.124,4025580,CF
2014-04-07,51.188,51.478,50.122,50.37,3089605,CF
2014-04-08,50.476,51.114,50.322,50.886,3372555,CF
2014-04-09,50.886,51.532,50.772,51.082,3270090,CF
2014-04-10,50.498,50.8,49.002,49.152,5645690,CF
2014-04-11,48.826,48.9053,47.476,47.544,7857000,CF
2014-04-14,46.812,48.238,46.479,48.198,4398615,CF
2014-04-15,48.24,48.694,47.74,48.172,3759055,CF
2014-04-16,48.586,49.584,48.418,49.544,3509330,CF
2014-04-17,49.36,49.424,48.462,48.468,3128495,CF
2014-04-21,48.618,48.618,48.072,48.244,2634380,CF
2014-04-22,48.184,48.49,47.064,48.386,4145470,CF
2014-04-23,48.542,48.968,48.362,48.638,2711830,CF
2014-04-24,48.812,48.812,48.0,48.058,2679095,CF
2014-04-25,47.958,48.366,47.665,48.138,3172755,CF
2014-04-28,48.254,48.728,48.0,48.4,2120350,CF
2014-04-29,48.706,49.106,48.272,48.89,2828020,CF
2014-04-30,48.87,49.24,48.576,49.034,2026200,CF
2014-05-01,48.948,49.064,48.348,48.4,2867445,CF
2014-05-02,48.448,48.9,48.31,48.674,1949960,CF
2014-05-05,48.494,49.012,48.44,48.904,1468255,CF
2014-05-06,48.726,49.032,48.148,48.704,2263750,CF
2014-05-07,48.81,49.068,48.28,48.972,2594555,CF
2014-05-08,48.24,49.646,46.8,48.274,7675510,CF
2014-05-09,48.102,48.314,46.87,47.132,5447700,CF
2014-05-12,47.448,48.776,47.202,48.336,5475265,CF
2014-05-13,48.818,50.0,48.462,49.792,5238880,CF
2014-05-14,49.7,50.11,49.534,49.6,3883440,CF
2014-05-15,49.29,49.406,47.588,47.84,5513575,CF
2014-05-16,47.708,48.3,47.3284,48.148,8121725,CF
2014-05-19,48.178,49.546,47.876,49.25,4061415,CF
2014-05-20,49.228,49.93,49.184,49.356,3406225,CF
2014-05-21,49.44,49.88,48.972,49.1,3941930,CF
2014-05-22,49.084,49.41,48.612,48.922,3803015,CF
2014-05-23,48.962,49.352,48.664,49.332,2806590,CF
2014-05-27,49.354,49.814,49.166,49.468,2873900,CF
2014-05-28,49.384,49.718,48.354,48.374,3987585,CF
2014-05-29,48.464,48.914,47.996,48.468,3621985,CF
2014-05-30,48.224,48.828,48.172,48.662,4402870,CF
2014-06-02,48.664,49.328,48.664,48.9,3580005,CF
2014-06-03,48.878,49.45,48.766,48.888,3298275,CF
2014-06-04,48.87,49.18,48.61,48.986,4232040,CF
2014-06-05,49.25,49.4788,48.6,48.976,2515840,CF
2014-06-06,49.24,49.37,48.9,49.098,2434435,CF
2014-06-09,49.06,49.398,48.5273,48.752,2818905,CF
2014-06-10,48.656,48.656,48.098,48.576,2596265,CF
2014-06-11,48.23,48.23,47.6782,47.85,3084830,CF
2014-06-12,47.63,47.834,46.992,47.186,3154270,CF
2014-06-13,47.152,47.182,46.676,47.048,2969165,CF
2014-06-16,47.036,47.938,47.0,47.884,4367750,CF
2014-06-17,47.772,48.38,47.53,48.31,2268355,CF
2014-06-18,48.578,48.844,48.2396,48.776,2682330,CF
2014-06-19,48.946,49.339,48.388,49.198,3479110,CF
2014-06-20,49.398,49.526,48.874,49.198,3683070,CF
2014-06-23,49.108,49.3976,48.86,49.106,1648410,CF
2014-06-24,49.028,49.032,48.17,48.206,2561985,CF
2014-06-25,47.968,48.621,47.932,48.346,2269820,CF
2014-06-26,48.52,48.52,47.781,48.296,2135975,CF
2014-06-27,48.002,48.142,47.696,48.054,3029725,CF
2014-06-30,48.136,48.64,47.916,48.106,4273655,CF
2014-07-01,48.456,48.914,48.226,48.818,2922320,CF
2014-07-02,48.772,49.098,48.424,48.93,2516480,CF
2014-07-03,48.944,49.14,48.711,49.084,1533090,CF
2014-07-07,48.988,49.118,48.372,48.44,2680430,CF
2014-07-08,48.36,49.026,47.964,49.0,3787220,CF
2014-07-09,48.986,48.986,48.536,48.628,2170215,CF
2014-07-10,48.066,48.296,47.772,48.092,2348805,CF
2014-07-11,47.972,48.146,47.71,47.956,1730420,CF
2014-07-14,48.106,48.22,47.832,48.214,2826265,CF
2014-07-15,48.318,48.768,48.24,48.61,2213850,CF
2014-07-16,48.764,49.078,48.764,49.066,2252020,CF
2014-07-17,50.25,50.6,49.932,50.508,4470605,CF
2014-07-18,50.25,50.6,49.932,50.508,4470655,CF
2014-07-21,50.258,50.597,50.028,50.45,2246800,CF
2014-07-22,50.644,51.062,50.514,50.766,2530770,CF
2014-07-23,50.809,50.848,50.336,50.438,2258060,CF
2014-07-24,50.914,51.458,50.72,50.912,4598160,CF
2014-07-25,50.69,50.866,50.428,50.522,2133105,CF
2014-07-28,50.338,51.016,50.33,50.998,2445150,CF
2014-07-29,50.996,51.272,50.81,51.006,2035520,CF
2014-07-30,51.122,51.336,50.798,50.924,2176730,CF
2014-07-31,50.504,50.88,49.982,50.068,3499045,CF
2014-08-01,50.652,50.694,50.074,50.486,3333110,CF
2014-08-04,50.652,50.694,50.074,50.486,3333110,CF
2014-08-05,50.076,50.834,49.8685,49.934,4318765,CF
2014-08-06,49.574,50.74,49.46,50.614,4784225,CF
2014-08-07,50.84,50.842,48.134,48.762,10106030,CF
2014-08-08,48.722,49.394,48.514,49.374,3829720,CF
2014-08-11,49.59,49.69,49.136,49.39,2822470,CF
2014-08-12,49.39,49.894,49.314,49.562,2206475,CF
2014-08-13,49.636,49.694,49.052,49.24,2857660,CF
2014-08-14,49.214,49.696,49.032,49.486,2964705,CF
2014-08-15,49.604,50.592,49.561,50.482,4703155,CF
2014-08-18,50.83,51.476,50.688,51.388,3237605,CF
2014-08-19,51.65,52.22,51.216,51.312,4017480,CF
2014-08-20,51.296,51.522,50.86,51.492,1800945,CF
2014-08-21,51.732,52.052,51.23,51.74,2769370,CF
2014-08-22,51.672,51.978,51.198,51.234,1711010,CF
2014-08-25,51.322,51.676,51.202,51.584,1557760,CF
2014-08-26,51.714,51.838,51.3985,51.764,1641510,CF
2014-08-27,51.908,52.145,51.78,51.936,2296310,CF
2014-08-28,51.658,52.118,51.348,52.05,2332040,CF
2014-08-29,52.038,52.198,51.2865,51.534,2274920,CF
2014-09-02,51.796,51.81,51.104,51.304,2837620,CF
2014-09-03,51.712,51.778,51.102,51.142,2051365,CF
2014-09-04,51.31,51.31,50.612,50.894,2156015,CF
2014-09-05,50.758,50.832,50.372,50.778,3739135,CF
2014-09-08,50.688,50.769,50.398,50.616,1836710,CF
2014-09-09,50.84,50.868,50.066,50.194,3383235,CF
2014-09-10,50.232,50.348,49.642,50.3,3607780,CF
2014-09-11,49.914,50.468,49.724,50.154,1855500,CF
2014-09-12,50.102,50.358,49.842,50.128,2155250,CF
2014-09-15,50.1,50.488,50.012,50.408,2948210,CF
2014-09-16,50.3,51.1,50.248,50.892,2523730,CF
2014-09-17,50.964,51.594,50.9,51.262,3059695,CF
2014-09-18,51.546,52.05,51.34,51.942,2781115,CF
2014-09-19,52.204,52.502,51.676,51.676,5361900,CF
2014-09-22,51.644,51.755,50.952,51.156,3632560,CF
2014-09-23,53.45,55.028,52.066,53.874,17821905,CF
2014-09-24,53.572,54.96,53.236,54.466,6451170,CF
2014-09-25,54.396,54.71,53.864,54.21,3924295,CF
2014-09-26,54.15,56.016,53.972,55.572,4967595,CF
2014-09-29,55.15,56.068,54.8,55.724,6573130,CF
2014-09-30,55.646,55.964,55.2,55.844,5655755,CF
2014-10-01,55.832,56.39,53.848,53.85,6556320,CF
2014-10-02,53.472,55.278,52.764,55.192,5590345,CF
2014-10-03,55.356,55.8,54.982,55.004,3864395,CF
2014-10-06,55.322,55.322,54.266,54.622,3097985,CF
2014-10-07,54.5,58.058,54.5,56.552,7929200,CF
2014-10-08,56.536,56.606,54.056,56.056,6463305,CF
2014-10-09,56.242,56.242,53.778,54.21,5076350,CF
2014-10-10,53.936,54.44,52.598,53.222,4742510,CF
2014-10-13,53.194,53.514,50.46,50.564,4322510,CF
2014-10-14,50.31,50.774,48.761,50.528,5607145,CF
2014-10-15,50.0,51.316,47.892,50.854,7246935,CF
2014-10-16,49.834,51.446,49.46,50.77,4666310,CF
2014-10-17,49.402,50.5439,48.696,48.992,11429205,CF
2014-10-20,49.126,49.94,48.822,49.66,3726555,CF
2014-10-21,50.096,50.758,49.71,50.582,3709855,CF
2014-10-22,50.69,51.66,50.604,50.906,4627035,CF
2014-10-23,51.752,53.542,50.914,51.14,3068905,CF
2014-10-24,51.394,52.276,51.06,52.082,3128520,CF
2014-10-27,51.612,51.612,50.617,51.004,3724550,CF
2014-10-28,51.32,52.132,51.26,52.068,3067670,CF
2014-10-29,52.102,52.331,50.924,51.478,4776745,CF
2014-10-30,51.078,52.233,50.916,51.848,3104760,CF
2014-10-31,52.504,53.036,51.44,52.0,4045700,CF
2014-11-03,52.25,52.344,51.004,51.22,3802515,CF
2014-11-04,51.0,51.354,50.29,50.494,4621900,CF
2014-11-05,50.742,51.538,50.394,50.726,5830925,CF
2014-11-06,48.508,51.232,48.206,50.304,6183245,CF
2014-11-07,50.508,51.1,49.934,50.184,3812510,CF
2014-11-10,50.396,51.246,49.618,50.88,5034875,CF
2014-11-11,50.88,53.758,50.88,53.362,6256035,CF
2014-11-12,53.04,53.532,52.688,53.276,3353075,CF
2014-11-13,53.142,53.74,53.1248,53.424,2950485,CF
2014-11-14,53.398,53.79,52.774,53.222,3101255,CF
2014-11-17,53.17,54.39,53.156,54.002,2812550,CF
2014-11-18,54.112,54.672,53.577,53.938,3126495,CF
2014-11-19,55.068,55.728,54.014,54.406,3425475,CF
2014-11-20,54.49,54.96,54.076,54.614,2701015,CF
2014-11-21,55.564,56.056,55.012,55.676,4875250,CF
2014-11-24,55.64,55.768,55.085,55.426,3275110,CF
2014-11-25,55.27,55.618,54.512,54.512,4076780,CF
2014-11-26,54.44,54.66,53.3002,54.328,2915870,CF
2014-11-28,53.968,54.282,53.414,53.63,2723680,CF
2014-12-01,53.544,54.198,52.936,53.422,3268345,CF
2014-12-02,53.336,54.186,53.004,53.644,2671660,CF
2014-12-03,53.634,54.798,53.5144,53.998,3803410,CF
2014-12-04,54.23,54.394,53.506,53.666,2442590,CF
2014-12-05,54.23,54.394,53.506,53.666,2442590,CF
2014-12-08,53.248,53.408,52.346,52.79,3368445,CF
2014-12-09,51.81,52.288,51.072,52.142,4742050,CF
2014-12-10,51.976,51.984,50.404,50.492,4448065,CF
2014-12-11,50.492,50.822,50.04,50.384,4560050,CF
2014-12-12,50.258,50.488,49.58,49.76,3169210,CF
2014-12-15,49.822,50.602,49.284,49.598,4265375,CF
2014-12-16,49.002,50.412,48.962,49.774,4818020,CF
2014-12-17,50.142,51.459,49.786,51.352,3604175,CF
2014-12-18,52.06,52.19,51.036,51.872,2969270,CF
2014-12-19,52.72,53.49,52.004,53.19,4308015,CF
2014-12-22,53.522,54.194,52.978,54.094,2794695,CF
2014-12-23,54.576,55.88,54.356,55.73,4760920,CF
2014-12-24,55.734,55.734,54.904,55.098,2348660,CF
2014-12-26,55.298,55.612,54.664,54.922,2240950,CF
2014-12-29,54.922,55.366,54.402,54.58,2523535,CF
2014-12-30,54.336,55.176,54.218,54.704,1815995,CF
2014-12-31,54.612,55.2696,54.3,54.508,1979250,CF
2015-01-02,54.846,55.744,54.598,55.58,3692755,CF
2015-01-05,55.84,56.388,55.031,55.39,4224220,CF
2015-01-06,56.004,57.304,55.93,56.536,5571385,CF
2015-01-07,56.954,58.544,56.954,58.148,6901425,CF
2015-01-08,58.84,59.026,58.064,58.956,3931020,CF
2015-01-09,59.054,59.88,58.85,59.436,4201825,CF
2015-01-12,59.148,60.16,58.202,59.524,5120770,CF
2015-01-13,59.914,60.618,59.002,59.848,4941430,CF
2015-01-14,59.214,59.682,57.2,57.868,5592040,CF
2015-01-15,58.676,59.242,57.6,57.748,6182395,CF
2015-01-16,58.0,59.608,57.692,59.526,4406580,CF
2015-01-20,60.548,61.279,59.678,60.662,5394935,CF
2015-01-21,60.66,60.81,59.956,60.452,1938090,CF
2015-01-22,60.8,61.51,60.4,61.45,2893565,CF
2015-01-23,61.422,61.588,60.29,60.35,2939055,CF
2015-01-26,60.178,60.95,59.924,60.764,1520765,CF
2015-01-27,60.4,61.6634,60.298,61.242,2736975,CF
2015-01-28,61.662,61.662,60.128,60.23,1484120,CF
2015-01-29,60.32,61.402,59.558,61.358,2644245,CF
2015-01-30,60.754,62.123,60.616,61.076,2502945,CF
2015-02-02,61.486,61.6,59.914,60.954,2370580,CF
2015-02-03,61.008,61.39,59.614,60.208,3930150,CF
2015-02-04,59.83,60.37,59.242,59.412,3811085,CF
2015-02-05,59.928,60.362,59.26,59.92,3119870,CF
2015-02-06,59.958,59.958,58.4041,59.328,3735450,CF
2015-02-09,58.984,59.722,58.8,59.402,2270805,CF
2015-02-10,59.49,60.032,58.658,59.608,2367190,CF
2015-02-11,59.726,60.159,59.374,59.758,3135495,CF
2015-02-12,59.9,60.796,59.504,60.52,2420340,CF
2015-02-13,60.492,60.896,60.002,60.28,2581975,CF
2015-02-17,60.038,60.482,59.304,59.742,3937610,CF
2015-02-18,58.32,59.984,58.252,59.24,6091350,CF
2015-02-19,59.298,61.318,59.0,60.876,3865195,CF
2015-02-20,60.64,61.73,60.19,61.678,3010360,CF
2015-02-23,61.778,62.738,61.778,62.536,2911510,CF
2015-02-24,62.24,62.8864,61.664,62.376,2402235,CF
2015-02-25,62.464,62.626,61.176,61.448,3060975,CF
2015-02-26,61.39,61.78,60.326,61.322,2459945,CF
2015-02-27,61.396,61.744,60.976,61.246,3324505,CF
2015-03-02,61.13,62.619,60.661,62.274,4310115,CF
2015-03-03,62.1,62.538,61.76,62.246,3158865,CF
2015-03-04,62.104,62.724,60.836,60.988,3243655,CF
2015-03-05,60.998,61.292,60.484,60.658,2231505,CF
2015-03-06,60.274,60.4,59.4,59.608,3336125,CF
2015-03-09,59.878,61.051,59.714,60.854,2411035,CF
2015-03-10,59.89,60.232,58.396,58.584,5372495,CF
2015-03-11,58.968,59.19,58.09,58.154,5815310,CF
2015-03-12,58.694,59.04,57.9218,58.38,2364800,CF
2015-03-13,58.126,58.672,57.802,58.528,2303515,CF
2015-03-16,58.544,59.004,58.3346,58.602,2198755,CF
2015-03-17,58.202,58.644,57.786,57.886,3147200,CF
2015-03-18,57.554,59.25,56.9702,58.96,4174665,CF
2015-03-19,58.524,58.918,58.0,58.006,3446940,CF
2015-03-20,58.458,58.618,57.658,58.046,5802185,CF
2015-03-23,58.2,58.566,57.932,57.998,2792875,CF
2015-03-24,57.712,59.136,57.6,59.002,3950150,CF
2015-03-25,59.282,60.118,58.738,58.75,2591270,CF
2015-03-26,58.674,59.624,58.528,58.85,3369420,CF
2015-03-27,58.708,58.85,57.592,57.732,2524625,CF
2015-03-30,57.936,58.63,57.936,58.196,2030785,CF
2015-03-31,57.588,58.038,56.548,56.736,4119510,CF
2015-04-01,56.938,57.176,56.088,56.828,3445965,CF
2015-04-02,56.478,57.18,55.7,56.044,2750160,CF
2015-04-06,55.892,56.712,55.6,56.264,2843230,CF
2015-04-07,56.304,57.0,56.122,56.25,2309515,CF
2015-04-08,56.3,57.364,56.3,56.99,3686105,CF
2015-04-09,56.624,57.53,56.624,56.962,3001740,CF
2015-04-10,56.962,57.292,56.326,56.904,2989955,CF
2015-04-13,57.248,57.577,56.662,56.802,2145485,CF
2015-04-14,56.744,56.794,55.796,56.48,2496235,CF
2015-04-15,56.468,57.684,56.468,57.336,2995650,CF
2015-04-16,56.996,59.158,56.804,58.592,3795350,CF
2015-04-17,58.446,59.424,58.188,58.246,4181035,CF
2015-04-20,58.29,58.764,57.456,57.594,3357065,CF
2015-04-21,57.442,57.7893,57.12,57.164,3738225,CF
2015-04-22,57.156,57.396,56.392,57.128,2094825,CF
2015-04-23,57.19,58.282,57.008,57.954,2699315,CF
2015-04-24,57.972,58.954,57.87,58.888,2615440,CF
2015-04-27,58.948,59.11,57.658,57.71,3455670,CF
2015-04-28,57.41,57.762,56.652,57.568,2583970,CF
2015-04-29,57.762,58.54,57.257,58.3,2322425,CF
2015-04-30,58.404,58.4285,57.358,57.494,3720130,CF
2015-05-01,57.962,59.212,57.533,58.9,2690520,CF
2015-05-04,58.764,59.458,58.676,58.76,2145170,CF
2015-05-05,58.878,59.1056,57.956,58.042,2901955,CF
2015-05-06,58.05,59.088,57.9764,58.92,3098415,CF
2015-05-07,58.88,60.31,57.928,60.018,5851590,CF
2015-05-08,62.098,62.666,61.068,62.172,5825790,CF
2015-05-11,62.342,62.6,61.162,61.678,4730645,CF
2015-05-12,61.304,61.493,60.622,60.664,3069050,CF
2015-05-13,60.282,61.249,60.208,61.068,2432565,CF
2015-05-14,61.126,61.373,60.522,60.858,3494215,CF
2015-05-15,60.794,61.558,60.521,61.346,3747635,CF
2015-05-18,61.374,61.948,61.208,61.514,3205670,CF
2015-05-19,61.654,62.082,61.304,62.05,3025335,CF
2015-05-20,62.02,62.6,61.66,62.192,3210940,CF
2015-05-21,62.278,64.114,61.932,63.418,5430105,CF
2015-05-22,63.854,64.478,63.02,64.184,3883690,CF
2015-05-26,63.81,64.108,63.402,63.818,3857850,CF
2015-05-27,63.972,64.42,63.446,64.266,3289475,CF
2015-05-28,64.3,64.638,63.658,64.33,3170730,CF
2015-05-29,64.414,64.534,63.176,63.176,4642710,CF
2015-06-01,63.346,63.998,62.814,63.322,3303205,CF
2015-06-02,63.364,64.266,63.2376,63.854,2634670,CF
2015-06-03,64.034,64.738,63.468,64.364,3247720,CF
2015-06-04,63.984,64.38,63.564,63.694,4402160,CF
2015-06-05,63.404,64.246,63.2,63.574,3167815,CF
2015-06-08,63.534,63.996,63.016,63.064,1880290,CF
2015-06-09,62.938,63.52,62.828,63.118,1668055,CF
2015-06-10,63.458,64.368,63.366,64.084,1779665,CF
2015-06-11,64.108,64.796,63.722,63.852,2527235,CF
2015-06-12,63.69,63.976,63.202,63.232,1688055,CF
2015-06-15,62.832,63.6,62.4,63.518,2345100,CF
2015-06-16,63.56,64.362,63.0,64.164,2502955,CF
2015-06-17,63.692,63.7,62.282,63.336,4303770,CF
2015-06-18,63.37,65.03,63.37,64.25,2588745,CF
2015-06-19,64.12,64.3,62.96,63.24,3696544,CF
2015-06-22,63.51,64.19,63.09,64.19,2793324,CF
2015-06-23,64.3,64.58,63.63,63.64,1383651,CF
2015-06-24,63.33,63.87,63.01,63.1,1244605,CF
2015-06-25,63.18,64.12,63.1,63.96,1939820,CF
2015-06-26,64.67,65.69,63.7,63.81,5489316,CF
2015-06-29,63.42,64.15,62.5,62.56,1527349,CF
2015-06-30,62.98,65.04,62.78,64.28,3076213,CF
2015-07-01,64.32,65.75,64.06,65.1,2593322,CF
2015-07-02,65.38,65.55,64.45,64.54,1818986,CF
2015-07-06,63.97,64.2999,63.23,63.55,2214221,CF
2015-07-07,63.4,63.46,61.1801,62.11,3043883,CF
2015-07-08,61.61,61.61,60.15,60.15,2792819,CF
2015-07-09,60.84,61.6,60.51,60.8,2407157,CF
2015-07-10,61.54,61.84,61.18,61.71,1324257,CF
2015-07-13,62.03,62.62,61.6601,62.1,1463845,CF
2015-07-14,61.96,63.18,61.71,62.68,1558268,CF
2015-07-15,62.65,62.785,62.03,62.15,1120722,CF
2015-07-16,62.42,62.82,62.07,62.74,1322684,CF
2015-07-17,62.59,70.32,60.96,68.92,9629503,CF
2015-07-20,67.47,67.61,64.6,65.0,5547791,CF
2015-07-21,64.92,65.53,63.83,63.94,2083699,CF
2015-07-22,63.23,63.23,61.72,62.52,2109672,CF
2015-07-23,62.62,63.25,62.035,62.32,1355661,CF
2015-07-24,61.88,61.88,60.37,60.85,1619211,CF
2015-07-27,60.34,60.34,58.75,59.09,2620091,CF
2015-07-28,59.43,59.44,58.21,58.9,2096320,CF
2015-07-29,59.1,59.68,58.6,59.23,1472463,CF
2015-07-30,59.37,60.03,58.95,59.12,1081721,CF
2015-07-31,59.27,59.87,58.95,59.2,1251537,CF
2015-08-03,59.0,59.59,58.2,59.02,1400116,CF
2015-08-04,59.45,61.02,59.14,60.53,1855718,CF
2015-08-05,61.15,62.04,60.23,61.62,2368612,CF
2015-08-06,65.94,67.16,62.91,63.0,5808095,CF
2015-08-07,62.67,63.62,57.78,58.94,4122854,CF
2015-08-10,59.57,62.27,59.09,60.95,4794587,CF
2015-08-11,59.23,59.69,56.74,57.27,4470486,CF
2015-08-12,56.88,62.01,56.58,61.64,6562897,CF
2015-08-13,61.96,63.9,60.7,63.22,2861959,CF
2015-08-14,63.61,65.12,63.15,63.83,3147279,CF
2015-08-17,63.83,64.05,62.778,64.03,1763755,CF
2015-08-18,63.69,63.8,62.8,63.47,2097380,CF
2015-08-19,63.29,63.55,61.88,61.93,1768777,CF
2015-08-20,61.7,62.51,60.47,61.07,2102669,CF
2015-08-21,60.8,60.82,59.215,59.52,2531372,CF
2015-08-24,56.05,59.87,52.5,55.9,3180624,CF
2015-08-25,59.05,59.36,55.75,55.79,2338133,CF
2015-08-26,56.98,57.005,54.63,56.11,3260019,CF
2015-08-27,57.49,58.26,56.36,57.88,2321034,CF
2015-08-28,57.43,57.7,56.66,57.47,2415180,CF
2015-08-31,57.45,58.54,56.93,57.38,2285177,CF
2015-09-01,55.9,57.07,54.3,54.84,3155385,CF
2015-09-02,55.79,56.08,54.44,55.55,2107261,CF
2015-09-03,55.59,57.23,55.48,56.97,2439057,CF
2015-09-04,55.89,56.57,55.2,55.48,1546342,CF
2015-09-08,56.86,57.44,56.33,56.91,1569313,CF
2015-09-09,57.87,58.9,56.805,56.96,1631203,CF
2015-09-10,56.85,57.08,56.0,56.4,873162,CF
2015-09-11,55.87,56.41,55.0,55.88,1358337,CF
2015-09-14,55.92,55.995,53.66,53.85,2837516,CF
2015-09-15,53.89,55.0,53.32,54.78,2067381,CF
2015-09-16,54.76,55.25,54.5,54.78,1620054,CF
2015-09-17,54.7,55.74,53.715,53.85,2014823,CF
2015-09-18,53.36,53.36,51.55,52.03,4422720,CF
2015-09-21,52.52,53.0,51.43,51.72,1375155,CF
2015-09-22,50.93,51.374,49.9,51.1,4703813,CF
2015-09-23,51.31,51.6,47.36,47.74,3225642,CF
2015-09-24,47.27,47.73,45.5,46.42,5144785,CF
2015-09-25,47.07,47.17,46.12,46.37,3829450,CF
2015-09-28,45.89,46.095,44.05,44.06,2524239,CF
2015-09-29,44.25,45.16,43.88,44.19,2486557,CF
2015-09-30,44.87,45.53,43.98,44.9,3822422,CF
2015-10-01,44.97,45.44,44.03,44.8,2518220,CF
2015-10-02,44.0,47.42,43.85,47.11,3561207,CF
2015-10-05,47.7,49.84,47.65,49.04,3874317,CF
2015-10-06,48.82,50.15,48.82,49.55,2780687,CF
2015-10-07,49.46,52.28,49.38,52.22,4237187,CF
2015-10-08,51.73,53.32,51.4,52.86,2981294,CF
2015-10-09,53.34,53.67,50.67,50.78,2529363,CF
2015-10-12,50.38,50.7299,49.26,50.38,2107873,CF
2015-10-13,49.93,51.6,49.24,51.08,3530855,CF
2015-10-14,51.4,52.7,50.91,52.53,2660304,CF
2015-10-15,52.82,53.65,51.87,53.41,2668827,CF
2015-10-16,53.56,53.68,51.74,52.32,2153602,CF
2015-10-19,52.0,52.21,51.12,51.48,2130196,CF
2015-10-20,51.61,52.99,51.46,51.77,1593643,CF
2015-10-21,52.55,53.0,51.1301,52.21,2617673,CF
2015-10-22,52.56,53.99,52.27,53.7,2227976,CF
2015-10-23,54.21,54.27,53.43,54.12,2087926,CF
2015-10-26,53.76,54.07,52.88,53.1,1701342,CF
2015-10-27,52.61,52.87,51.1807,51.57,1807925,CF
2015-10-28,51.61,52.4,51.02,52.26,2016537,CF
2015-10-29,52.21,52.21,51.03,51.3,1664464,CF
2015-10-30,51.38,51.83,50.5,50.77,2875152,CF
2015-11-02,51.01,52.66,50.63,52.35,2798175,CF
2015-11-03,52.13,53.13,51.35,51.96,2132451,CF
2015-11-04,52.22,52.92,51.3,51.76,2422980,CF
2015-11-05,48.61,48.98,45.695,46.84,9152145,CF
2015-11-06,46.8,47.39,46.0083,46.52,3657168,CF
2015-11-09,46.38,48.31,46.115,48.17,4186297,CF
2015-11-10,48.01,48.33,47.14,47.34,2767404,CF
2015-11-11,47.52,48.06,46.07,47.61,2469879,CF
2015-11-12,46.93,47.84,46.67,47.11,2678276,CF
2015-11-13,47.13,48.66,46.72,48.05,2304213,CF
2015-11-16,47.76,48.2725,46.94,47.97,2307597,CF
2015-11-17,49.76,50.86,48.2826,49.49,3720636,CF
2015-11-18,49.36,50.37,49.05,49.58,2529700,CF
2015-11-19,48.95,49.0,46.44,46.57,4682940,CF
2015-11-20,46.36,46.8,43.57,43.9,6018983,CF
2015-11-23,43.79,45.47,43.65,45.0,3765391,CF
2015-11-24,44.91,46.0,44.0,45.8,2698259,CF
2015-11-25,45.69,46.15,45.05,45.37,1357979,CF
2015-11-27,45.21,45.33,44.595,45.11,1031093,CF
2015-11-30,45.04,46.61,44.93,46.14,3049505,CF
2015-12-01,46.45,46.75,44.8,45.0,2580637,CF
2015-12-02,46.59,46.59,44.25,45.06,2812692,CF
2015-12-03,45.35,46.67,45.25,45.86,3297629,CF
2015-12-04,45.49,45.87,44.13,44.44,3110353,CF
2015-12-07,44.11,44.12,42.37,43.25,2816811,CF
2015-12-08,42.58,43.38,41.83,42.08,2465435,CF
2015-12-09,42.68,43.77,42.3,43.12,2196342,CF
2015-12-10,43.09,43.705,42.1,42.24,1298675,CF
2015-12-11,41.27,42.34,40.33,41.11,2740695,CF
2015-12-14,40.81,41.38,39.64,40.07,2195667,CF
2015-12-15,40.35,41.48,40.19,40.81,2161833,CF
2015-12-16,41.49,42.04,40.16,41.43,2483105,CF
2015-12-17,41.31,42.05,40.53,41.24,3183578,CF
2015-12-18,41.11,43.0,41.08,41.61,4144255,CF
2015-12-21,41.76,43.79,41.11,41.32,2648419,CF
2015-12-22,41.34,43.03,40.97,42.74,2160977,CF
2015-12-23,42.95,44.6,42.73,44.17,2343533,CF
2015-12-24,44.09,44.36,43.2,43.25,1650081,CF
2015-12-28,43.04,43.4099,42.09,42.24,1373297,CF
2015-12-29,42.38,42.99,42.05,42.64,1612287,CF
2015-12-30,42.39,42.58,41.055,41.16,1568683,CF
2015-12-31,40.75,41.29,40.472,40.81,2020126,CF
2016-01-04,40.06,40.95,39.83,40.5,3262529,CF
2016-01-05,40.38,40.658,39.15,39.23,2690027,CF
2016-01-06,38.65,38.71,35.265,35.84,4711819,CF
2016-01-07,35.31,36.66,33.69,34.14,5010640,CF
2016-01-08,34.4,35.1,33.71,33.82,4130097,CF
2016-01-11,34.01,34.07,32.26,32.45,3657080,CF
2016-01-12,33.13,33.38,31.68,32.54,4327736,CF
2016-01-13,32.87,33.41,31.56,31.76,5147153,CF
2016-01-14,31.97,33.15,31.17,32.62,3893073,CF
2016-01-15,31.63,32.46,30.92,31.57,4766316,CF
2016-01-19,32.04,32.14,29.88,30.25,3758273,CF
2016-01-20,29.88,29.88,26.1,29.22,10964749,CF
2016-01-21,29.18,31.11,29.12,30.27,5881736,CF
2016-01-22,31.11,32.03,29.66,29.96,6338744,CF
2016-01-25,29.49,29.55,28.24,28.6,4118867,CF
2016-01-26,28.47,29.85,28.0,29.49,4090399,CF
2016-01-27,29.85,30.97,28.98,30.06,4075511,CF
2016-01-28,30.22,30.5,29.4,30.33,3438081,CF
2016-01-29,30.38,30.85,29.72,30.0,4995811,CF
2016-02-01,29.91,30.64,28.97,30.24,3907892,CF
2016-02-02,30.1,30.1,28.74,29.45,3132845,CF
2016-02-03,29.77,30.23,28.21,30.05,5209404,CF
2016-02-04,30.2,30.83,29.6,30.59,5454128,CF
2016-02-05,30.34,30.68,29.42,29.97,4216796,CF
2016-02-08,29.2,29.39,26.7401,28.01,5207070,CF
2016-02-09,27.72,29.74,27.4,28.47,4988249,CF
2016-02-10,28.38,29.04,27.76,27.83,2537728,CF
2016-02-11,26.9136,29.42,26.29,29.04,5154675,CF
2016-02-12,29.81,30.64,28.98,30.0,6065909,CF
2016-02-16,30.46,31.69,29.69,31.14,6133309,CF
2016-02-17,31.29,32.286,30.82,31.7,5982839,CF
2016-02-18,33.0,34.49,32.73,34.37,7372716,CF
2016-02-19,34.19,34.19,32.81,33.0,5569757,CF
2016-02-22,33.34,34.04,33.13,33.54,3942592,CF
2016-02-23,33.05,33.45,32.1,32.13,3902279,CF
2016-02-24,31.84,31.98,30.04,31.75,5881596,CF
2016-02-25,32.13,33.65,31.57,33.16,4092744,CF
2016-02-26,33.53,35.13,33.53,34.95,5623303,CF
2016-02-29,35.08,37.14,34.93,36.46,6216727,CF
2016-03-01,37.0,37.72,35.83,36.25,3387442,CF
2016-03-02,35.0,35.93,34.39,34.74,5036705,CF
2016-03-03,35.26,36.39,34.855,36.19,3969740,CF
2016-03-04,36.43,36.93,34.51,34.59,6190579,CF
2016-03-07,34.78,37.08,34.6,36.88,5204715,CF
2016-03-08,36.64,37.02,35.225,35.26,3753135,CF
2016-03-09,35.53,36.19,34.7,35.42,3198911,CF
2016-03-10,35.38,35.42,32.89,33.64,4271436,CF
2016-03-11,34.61,36.635,34.455,35.64,4947102,CF
2016-03-14,35.48,36.22,35.19,35.54,3345242,CF
2016-03-15,35.44,35.48,33.13,33.63,3641955,CF
2016-03-16,33.42,34.17,32.83,34.15,3973039,CF
2016-03-17,34.48,35.19,33.99,35.05,3742761,CF
2016-03-18,35.25,35.93,34.54,34.99,3921106,CF
2016-03-21,34.82,35.48,34.7,35.06,2339707,CF
2016-03-22,34.63,34.71,33.915,33.93,3007195,CF
2016-03-23,33.76,33.7885,32.88,32.97,3035322,CF
2016-03-24,32.44,32.44,31.45,31.94,4183539,CF
2016-03-28,31.48,32.33,30.85,31.79,3901398,CF
2016-03-29,31.47,32.27,30.77,31.91,2598282,CF
2016-03-30,32.05,32.4,31.62,31.98,2715619,CF
2016-03-31,31.91,32.18,30.8,31.34,4166261,CF
2016-04-01,30.87,32.28,29.9,32.13,3874573,CF
2016-04-04,31.89,32.32,31.08,31.21,2445498,CF
2016-04-05,30.04,31.34,29.67,30.11,4790629,CF
2016-04-06,29.63,30.14,28.7,29.32,4996914,CF
2016-04-07,29.1,29.65,28.75,29.19,5144519,CF
2016-04-08,29.56,30.57,29.54,29.77,3354542,CF
2016-04-11,30.15,30.75,29.815,30.15,3028913,CF
2016-04-12,30.19,30.75,29.51,30.54,3270678,CF
2016-04-13,30.85,31.46,30.55,31.22,4429605,CF
2016-04-14,30.59,30.94,30.15,30.59,4094749,CF
2016-04-15,30.44,31.37,30.1,31.03,3523824,CF
2016-04-18,30.65,31.65,30.5,31.37,2510164,CF
2016-04-19,31.32,33.88,31.28,33.7,4677212,CF
2016-04-20,33.92,35.2,33.47,34.87,6447003,CF
2016-04-21,35.0,35.84,34.19,34.24,3664416,CF
2016-04-22,34.49,35.03,33.05,33.24,3580047,CF
2016-04-25,33.2,33.99,33.05,33.17,2275387,CF
2016-04-26,33.21,34.095,33.0711,33.69,2267118,CF
2016-04-27,33.67,33.84,32.49,33.79,3060238,CF
2016-04-28,33.12,35.17,32.69,34.32,3609594,CF
2016-04-29,34.13,34.56,32.71,33.07,2902850,CF
2016-05-02,33.16,33.48,32.21,33.34,2476240,CF
2016-05-03,32.95,33.03,31.19,31.67,3431470,CF
2016-05-04,31.15,32.2,30.8,32.11,5012596,CF
2016-05-05,31.0,32.04,30.025,30.79,7510871,CF
2016-05-06,30.49,31.76,30.45,31.0,2945356,CF
2016-05-09,30.98,31.15,30.32,30.41,2339793,CF
2016-05-10,30.39,30.81,28.88,30.51,5296118,CF
2016-05-11,30.05,30.29,29.12,29.46,3785139,CF
2016-05-12,30.29,30.42,27.58,27.85,5469780,CF
2016-05-13,27.92,28.26,27.15,27.65,4671716,CF
2016-05-16,27.79,28.8,27.78,28.62,3367896,CF
2016-05-17,28.35,29.235,28.3,29.12,3500493,CF
2016-05-18,29.07,29.735,28.36,28.58,3720868,CF
2016-05-19,28.63,29.22,28.23,28.74,3459606,CF
2016-05-20,28.8,29.04,28.32,28.59,4374979,CF
2016-05-23,30.06,30.76,29.5,29.85,8479361,CF
2016-05-24,29.51,29.6,27.38,27.61,12225649,CF
2016-05-25,28.0,29.7,27.9,29.52,7885337,CF
2016-05-26,29.96,30.15,28.86,28.96,6052372,CF
2016-05-27,28.9,29.36,27.521,27.7,6984072,CF
2016-05-31,27.7,27.74,27.0,27.66,6090892,CF
2016-06-01,27.33,27.73,27.0,27.64,3921014,CF
2016-06-02,27.64,28.2729,27.5001,27.98,6262357,CF
2016-06-03,27.93,28.7,27.61,28.61,4223257,CF
2016-06-06,29.45,31.16,29.2,31.15,7725732,CF
2016-06-07,31.39,32.42,31.3,31.96,6240712,CF
2016-06-08,31.97,32.08,30.58,31.08,3669507,CF
2016-06-09,30.59,30.59,29.47,29.79,4885963,CF
2016-06-10,29.4,30.03,28.83,29.23,4878762,CF
2016-06-13,29.43,30.07,28.58,28.62,3452254,CF
2016-06-14,28.58,29.17,27.4301,27.73,4068007,CF
2016-06-15,27.82,28.33,27.25,27.68,4606264,CF
2016-06-16,27.4,27.8,26.55,27.59,4312964,CF
2016-06-17,27.65,28.73,27.63,28.35,6613152,CF
2016-06-20,28.54,29.25,27.91,27.96,3462664,CF
2016-06-21,27.87,28.045,27.15,27.31,4617895,CF
2016-06-22,27.5,27.77,26.965,27.02,3786093,CF
2016-06-23,27.19,27.66,26.83,27.64,4862538,CF
2016-06-24,26.54,26.62,24.755,25.43,11112214,CF
2016-06-27,24.94,24.97,23.15,23.48,7578734,CF
2016-06-28,23.86,24.48,23.6,24.06,6589519,CF
2016-06-29,24.47,24.63,23.96,24.34,5769321,CF
2016-06-30,24.36,24.835,23.63,24.1,4517829,CF
2016-07-01,23.92,24.42,23.76,24.22,4839441,CF
2016-07-05,24.09,24.24,23.25,23.54,3709818,CF
2016-07-06,23.32,23.78,22.75,23.75,4798338,CF
2016-07-07,23.91,24.32,23.3778,23.5,3029785,CF
2016-07-08,24.15,24.97,23.85,24.86,3839059,CF
2016-07-11,25.02,25.36,24.62,24.67,3699506,CF
2016-07-12,25.0,26.49,24.88,26.03,4371994,CF
2016-07-13,26.07,27.01,25.63,26.92,4907085,CF
2016-07-14,27.46,28.32,27.33,27.87,7391378,CF
2016-07-15,27.99,28.02,27.03,27.44,4032578,CF
2016-07-18,27.34,27.815,26.41,27.69,3905315,CF
2016-07-19,27.2,27.28,26.35,26.55,5391988,CF
2016-07-20,26.59,27.1,26.19,26.61,4148966,CF
2016-07-21,26.74,27.07,26.2,26.29,3077920,CF
2016-07-22,26.19,26.41,25.15,25.18,4531449,CF
2016-07-25,25.16,25.42,24.54,25.33,5723895,CF
2016-07-26,25.3,25.93,25.06,25.8,2880729,CF
2016-07-27,25.86,26.33,25.1901,25.41,3841836,CF
2016-07-28,25.12,25.18,24.35,24.66,3735677,CF
2016-07-29,24.55,24.75,23.75,24.68,4340591,CF
2016-08-01,24.46,24.78,23.98,24.42,3612188,CF
2016-08-02,24.35,25.12,24.05,24.49,3772603,CF
2016-08-03,24.49,25.15,24.288,24.52,3937246,CF
2016-08-04,22.72,22.95,20.77,21.43,25849258,CF
2016-08-05,21.28,22.155,21.05,22.09,8896551,CF
2016-08-08,22.24,23.28,22.16,23.19,6405801,CF
2016-08-09,23.15,23.37,22.0,22.12,7150474,CF
2016-08-10,22.11,22.32,21.48,21.58,8197540,CF
2016-08-11,21.37,22.27,21.23,22.26,6181084,CF
2016-08-12,22.22,22.76,21.9899,22.35,9087108,CF
2016-08-15,22.57,23.215,22.54,23.2,4954634,CF
2016-08-16,23.29,23.44,23.05,23.2,6010153,CF
2016-08-17,23.49,23.97,22.94,23.31,5654306,CF
2016-08-18,23.27,23.33,22.58,22.74,5635054,CF
2016-08-19,22.54,23.17,22.33,23.02,5068471,CF
2016-08-22,23.03,23.72,22.8,23.69,3705671,CF
2016-08-23,24.39,25.55,24.36,24.83,7825303,CF
2016-08-24,24.93,24.95,23.97,24.04,6321226,CF
2016-08-25,23.94,24.589,23.94,24.23,4955289,CF
2016-08-26,24.56,24.8,23.88,23.98,5168774,CF
2016-08-29,24.45,25.105,24.35,24.98,4905716,CF
2016-08-30,25.04,26.73,24.88,26.17,13912694,CF
2016-08-31,25.97,26.75,25.68,26.0,8891502,CF
2016-09-01,26.11,26.175,25.47,25.6,4141140,CF
2016-09-02,25.83,26.16,25.47,25.94,3713595,CF
2016-09-06,25.95,26.159,25.51,25.65,3120064,CF
2016-09-07,25.73,26.13,25.28,25.53,3876603,CF
2016-09-08,25.4,26.47,25.39,25.96,5459455,CF
2016-09-09,25.72,25.93,25.0,25.0,4990741,CF
2016-09-12,24.92,25.66,24.7,25.51,4649076,CF
2016-09-13,25.0,25.0,23.66,24.01,6289255,CF
2016-09-14,24.07,24.15,23.35,24.03,6467426,CF
2016-09-15,23.94,24.4,23.57,24.09,5368066,CF
2016-09-16,23.74,24.2,23.72,24.02,3944138,CF
2016-09-19,24.16,24.29,23.65,23.68,3471202,CF
2016-09-20,23.85,23.85,23.14,23.3,5300139,CF
2016-09-21,23.62,23.85,22.88,23.03,8173524,CF
2016-09-22,23.17,23.71,23.13,23.23,4750518,CF
2016-09-23,23.13,23.32,22.29,22.63,6960761,CF
2016-09-26,22.54,22.91,22.26,22.64,4950648,CF
2016-09-27,22.44,22.92,22.2,22.89,5472414,CF
2016-09-28,23.05,24.03,23.03,23.95,5773808,CF
2016-09-29,23.91,24.675,23.72,24.2,4468926,CF
2016-09-30,24.3,24.725,23.95,24.35,4186308,CF
2016-10-03,24.27,24.39,23.83,24.21,4257666,CF
2016-10-04,24.28,24.71,24.15,24.4,3865699,CF
2016-10-05,24.57,25.15,24.21,24.86,4704154,CF
2016-10-06,24.77,25.1099,24.01,24.66,4226461,CF
2016-10-07,24.67,24.765,23.94,23.95,3901504,CF
2016-10-10,24.16,24.35,23.8,23.86,3346556,CF
2016-10-11,23.75,23.83,23.2543,23.46,4050635,CF
2016-10-12,23.48,23.57,22.555,22.92,4706826,CF
2016-10-13,22.61,23.17,22.0,23.04,6075177,CF
2016-10-14,23.25,23.56,22.22,22.28,4740948,CF
2016-10-17,22.27,22.79,22.23,22.6,5070745,CF
2016-10-18,22.86,23.63,22.73,23.46,5603399,CF
2016-10-19,23.37,24.4099,23.27,24.15,6426110,CF
2016-10-20,23.8,25.36,23.53,24.98,8322617,CF
2016-10-21,25.03,26.21,24.77,25.92,8578252,CF
2016-10-24,25.92,25.94,25.0,25.35,4582105,CF
2016-10-25,25.39,25.8,25.2,25.54,4860076,CF
2016-10-26,25.45,26.0,25.24,25.55,4571953,CF
2016-10-27,25.87,25.95,24.46,24.53,4568314,CF
2016-10-28,24.62,24.93,24.09,24.52,4721814,CF
2016-10-31,24.46,24.8,23.94,24.01,3501085,CF
2016-11-01,24.15,25.01,23.92,24.89,7449126,CF
2016-11-02,24.79,25.11,24.56,24.7,5569344,CF
2016-11-03,23.57,23.57,22.18,22.6,19321137,CF
2016-11-04,22.65,23.42,22.58,23.11,7892020,CF
2016-11-07,23.51,23.66,23.12,23.29,5833523,CF
2016-11-08,23.2,24.49,23.04,24.34,8295268,CF
2016-11-09,24.05,26.72,23.725,26.48,10914592,CF
2016-11-10,26.53,28.23,26.53,27.13,9181498,CF
2016-11-11,27.1,28.0,26.91,27.78,7297405,CF
2016-11-14,27.83,28.3,27.42,28.2,5719771,CF
2016-11-15,28.04,28.25,27.4125,27.8,5606987,CF
2016-11-16,27.7,27.85,27.44,27.44,3502452,CF
2016-11-17,27.62,27.78,26.945,27.09,5538627,CF
2016-11-18,26.97,29.03,26.97,28.96,7934258,CF
2016-11-21,29.58,30.24,29.38,29.87,7051056,CF
2016-11-22,29.76,29.76,27.92,28.39,9453158,CF
2016-11-23,28.31,28.47,27.771,28.38,6710910,CF
2016-11-25,28.48,28.929,28.17,28.55,1755698,CF
2016-11-28,28.46,28.79,27.91,28.19,3159797,CF
2016-11-29,27.9,28.13,27.34,27.43,3933559,CF
2016-11-30,27.98,29.31,27.82,28.94,6436738,CF
2016-12-01,29.09,29.95,28.5576,28.72,5958866,CF
2016-12-02,28.79,29.61,28.06,28.38,5097318,CF
2016-12-05,28.79,29.29,28.3,28.58,7761842,CF
2016-12-06,28.29,28.78,27.82,28.57,6881661,CF
2016-12-07,28.56,30.11,28.5,29.72,6748365,CF
2016-12-08,29.92,30.75,29.72,30.37,4430724,CF
2016-12-09,30.43,30.95,30.04,30.95,4674539,CF
2016-12-12,30.82,30.87,28.67,29.0,6049626,CF
2016-12-13,29.07,29.3,28.05,28.41,6542450,CF
2016-12-14,28.28,28.84,28.033,28.11,3011925,CF
2016-12-15,27.97,29.08,27.75,28.65,4453938,CF
2016-12-16,28.58,29.61,28.22,29.48,10461747,CF
2016-12-19,29.16,29.5,28.14,28.29,5416929,CF
2016-12-20,28.47,29.085,28.29,28.99,3921788,CF
2016-12-21,29.11,29.11,28.55,28.9,3782364,CF
2016-12-22,28.97,30.17,28.82,30.11,4335176,CF
2016-12-23,30.11,30.81,29.61,30.71,5475503,CF
2016-12-27,30.91,32.11,30.72,31.95,6222852,CF
2016-12-28,32.11,32.61,31.28,31.63,3653427,CF
2016-12-29,31.52,32.04,31.44,31.9,4220127,CF
2016-12-30,31.81,32.164,31.0843,31.48,4181315,CF
2017-01-03,32.02,32.59,31.66,31.87,6719839,CF
2017-01-04,32.11,33.04,32.04,33.04,5479475,CF
2017-01-05,33.04,33.4,32.32,33.05,5949647,CF
2017-01-06,33.07,33.5,33.02,33.47,2840150,CF
2017-01-09,33.47,33.95,33.07,33.77,4523247,CF
2017-01-10,33.41,33.78,32.4,32.73,6816358,CF
2017-01-11,32.87,34.24,32.8646,34.19,6499962,CF
2017-01-12,33.93,34.57,33.4101,34.51,5902033,CF
2017-01-13,34.37,34.7,33.34,33.98,4144901,CF
2017-01-17,34.23,34.26,32.86,32.89,4777844,CF
2017-01-18,32.89,32.92,32.29,32.32,5392334,CF
2017-01-19,32.58,32.72,31.99,32.25,5019969,CF
2017-01-20,33.72,34.34,33.04,34.2,7960517,CF
2017-01-23,34.0,35.29,33.92,35.25,7577126,CF
2017-01-24,35.63,37.13,35.56,36.85,10489118,CF
2017-01-25,37.11,37.17,36.02,36.54,4963997,CF
2017-01-26,34.81,36.48,34.5,36.21,6072724,CF
2017-01-27,36.47,36.8,35.79,36.51,4210197,CF
2017-01-30,36.28,36.28,35.12,35.39,4156173,CF
2017-01-31,35.74,36.1,35.16,35.29,4355328,CF
2017-02-01,35.34,36.69,35.26,36.63,4594791,CF
2017-02-02,36.41,36.41,35.315,35.63,3911060,CF
2017-02-03,35.79,36.14,35.54,35.68,3189401,CF
2017-02-06,35.7,35.752,34.77,35.49,3882460,CF
2017-02-07,35.05,35.56,34.35,34.89,4909000,CF
2017-02-08,34.9,35.17,34.41,34.94,3068347,CF
2017-02-09,34.9,35.01,34.45,34.49,3718818,CF
2017-02-10,34.75,35.9,34.58,35.84,4172322,CF
2017-02-13,36.08,37.1,36.02,36.71,6424960,CF
2017-02-14,36.48,36.57,35.78,36.32,7961331,CF
2017-02-15,36.2,36.26,34.32,34.49,9225971,CF
2017-02-16,33.68,35.71,33.3801,33.52,10609504,CF
2017-02-17,33.51,34.15,33.31,34.11,6668823,CF
2017-02-21,34.18,34.54,33.44,33.93,5137493,CF
2017-02-22,33.76,33.975,33.19,33.22,3145939,CF
2017-02-23,33.24,33.26,31.08,31.82,7986243,CF
2017-02-24,31.42,31.51,30.58,31.15,5696401,CF
2017-02-27,31.1,31.54,30.92,31.49,3897784,CF
2017-02-28,31.15,32.14,31.02,31.42,5672538,CF
2017-03-01,31.99,32.27,31.355,32.15,5654604,CF
2017-03-02,32.15,32.3,31.53,31.56,4037638,CF
2017-03-03,31.47,31.53,30.84,30.95,5302280,CF
2017-03-06,30.79,31.08,30.42,30.83,3378785,CF
2017-03-07,30.67,30.75,29.875,30.2,5349425,CF
2017-03-08,30.12,30.45,29.54,29.62,4775880,CF
2017-03-09,29.91,30.89,29.0,29.34,5520044,CF
2017-03-10,29.39,29.61,29.0,29.42,3142414,CF
2017-03-13,29.68,29.68,29.2,29.42,4511606,CF
2017-03-14,29.18,29.18,28.49,28.68,4798411,CF
2017-03-15,28.83,29.39,28.485,28.85,6407066,CF
2017-03-16,29.1,29.16,28.35,28.71,4926593,CF
2017-03-17,28.96,29.58,28.925,29.29,9977087,CF
2017-03-20,29.98,30.4,29.65,30.39,6301988,CF
2017-03-21,30.46,30.53,29.4,29.54,5078275,CF
2017-03-22,29.29,29.58,28.72,29.23,4495829,CF
2017-03-23,29.06,29.515,28.87,29.39,3676419,CF
2017-03-24,29.49,29.7,28.98,29.18,6549053,CF
2017-03-27,28.74,29.51,28.65,29.24,3387212,CF
2017-03-28,29.26,30.4246,29.13,30.24,3948238,CF
2017-03-29,30.27,31.1,30.27,30.86,4344359,CF
2017-03-30,30.62,30.86,29.48,29.67,6368852,CF
2017-03-31,29.67,29.79,28.9,29.35,7377723,CF
2017-04-03,29.42,29.67,28.14,28.42,5237486,CF
2017-04-04,28.42,29.25,28.28,29.23,5140820,CF
2017-04-05,29.39,29.52,28.76,28.8,3892969,CF
2017-04-06,28.85,29.705,28.76,29.66,3638746,CF
2017-04-07,29.54,29.85,29.2,29.51,2922986,CF
2017-04-10,29.53,30.0699,29.36,29.86,2306881,CF
2017-04-11,29.82,30.01,29.52,29.65,4062135,CF
2017-04-12,29.4,29.48,28.49,28.62,5074593,CF
2017-04-13,28.5,28.85,28.28,28.42,2695921,CF
2017-04-17,28.5,28.5,27.38,27.51,4606858,CF
2017-04-18,27.27,27.27,26.74,27.08,4645787,CF
2017-04-19,27.07,27.24,26.355,26.6,3468322,CF
2017-04-20,26.7,26.95,26.53,26.58,3750109,CF
2017-04-21,26.46,26.5,25.82,26.0,3916288,CF
2017-04-24,26.31,26.46,25.9,26.41,3341786,CF
2017-04-25,26.67,27.55,26.45,27.34,5094604,CF
2017-04-26,27.18,27.45,26.98,27.26,3773853,CF
2017-04-27,27.57,27.63,26.9,27.43,3005082,CF
2017-04-28,27.56,27.56,26.71,26.74,3567819,CF
2017-05-01,26.88,26.92,26.37,26.73,3794435,CF
2017-05-02,26.62,26.63,25.94,26.37,7617716,CF
2017-05-03,26.18,26.24,25.04,25.51,8303534,CF
2017-05-04,26.2,27.47,26.06,27.07,13283641,CF
2017-05-05,27.37,28.68,27.16,28.42,6661639,CF
2017-05-08,28.76,29.33,27.66,27.76,6447370,CF
2017-05-09,27.9,28.01,27.315,27.42,3805445,CF
2017-05-10,27.47,27.92,27.415,27.62,3695997,CF
2017-05-11,27.17,27.58,26.64,27.2,2958545,CF
2017-05-12,27.18,27.55,26.64,26.78,2755912,CF
2017-05-15,27.04,28.04,26.965,27.74,3953478,CF
2017-05-16,27.8,28.21,27.68,28.07,5121422,CF
2017-05-17,27.72,28.165,27.33,27.46,3669652,CF
2017-05-18,27.0,27.51,26.78,27.41,2674217,CF
2017-05-19,27.57,28.93,27.55,28.56,4975740,CF
2017-05-22,28.69,28.85,27.78,28.29,2727155,CF
2017-05-23,28.4,29.105,28.33,28.95,4142084,CF
2017-05-24,28.96,29.29,28.305,28.44,3151786,CF
2017-05-25,28.66,29.065,27.7025,28.09,4853961,CF
2017-05-26,27.99,28.19,27.63,28.13,2486547,CF
2017-05-30,28.0,28.37,27.89,27.91,2743917,CF
2017-05-31,27.92,28.12,26.715,26.9,4788442,CF
2017-06-01,26.9,27.49,26.75,27.03,4141693,CF
2017-06-02,26.93,26.99,25.79,26.4,6658154,CF
2017-06-05,26.33,26.44,25.92,26.28,3496494,CF
2017-06-06,26.19,26.41,25.65,26.1,3795459,CF
2017-06-07,26.12,26.24,25.765,26.22,4920256,CF
2017-06-08,26.22,27.25,26.0,26.77,3705304,CF
2017-06-09,26.77,27.48,26.6,27.25,5115288,CF
2017-06-12,27.21,28.49,27.08,27.36,5512432,CF
2017-06-13,27.44,28.5,27.08,28.48,3257170,CF
2017-06-14,28.5,28.5,27.33,27.37,3375973,CF
2017-06-15,27.16,27.28,26.625,26.75,3487221,CF
2017-06-16,26.75,27.58,26.62,27.58,4027496,CF
2017-06-19,27.76,28.265,27.76,28.24,3114936,CF
2017-06-20,28.02,28.02,27.13,27.18,3732615,CF
2017-06-21,27.3,27.51,26.611,26.7,2810037,CF
2017-06-22,26.59,27.61,26.51,27.34,3179352,CF
2017-06-23,27.3,27.48,26.78,27.45,4262434,CF
2017-06-26,27.58,27.66,27.08,27.41,3752930,CF
2017-06-27,27.49,27.81,26.84,26.87,3353935,CF
2017-06-28,27.13,27.55,27.04,27.17,2460674,CF
2017-06-29,27.4,28.04,27.36,27.43,4403878,CF
2017-06-30,27.49,28.08,26.96,27.96,4521404,CF
2017-07-03,28.2,29.365,28.18,29.22,4050697,CF
2017-07-05,29.34,29.34,28.35,28.72,5108549,CF
2017-07-06,28.61,28.86,27.53,27.58,3710236,CF
2017-07-07,27.6,27.93,27.27,27.89,3339444,CF
2017-07-10,27.85,29.96,27.73,29.72,7721343,CF
2017-07-11,29.71,30.06,28.68,29.44,4628514,CF
2017-07-12,29.67,30.43,28.6,28.92,6523136,CF
2017-07-13,28.86,29.7,28.2999,29.51,4243724,CF
2017-07-14,29.56,29.88,29.285,29.49,3696245,CF
2017-07-17,29.46,29.86,28.93,29.27,3076251,CF
2017-07-18,29.23,29.465,28.82,29.43,3003467,CF
2017-07-19,29.61,30.84,29.6,30.81,5647411,CF
2017-07-20,30.95,31.315,30.4,31.13,4044019,CF
2017-07-21,30.94,31.31,30.89,31.14,2669320,CF
2017-07-24,30.95,31.01,30.13,30.22,4873165,CF
2017-07-25,30.56,30.98,29.9,30.17,6840943,CF
2017-07-26,29.85,30.01,28.64,28.88,8457205,CF
2017-07-27,28.93,29.2,28.44,28.81,4933560,CF
2017-07-28,28.74,29.23,28.74,28.99,2707988,CF
2017-07-31,29.04,29.57,28.98,29.35,6799124,CF
2017-08-01,30.86,32.37,30.85,32.21,8358366,CF
2017-08-02,29.19,29.28,28.49,28.72,5361543,CF
2017-08-03,28.39,30.78,27.77,30.71,9932048,CF
2017-08-04,30.86,32.37,30.85,32.21,8358466,CF
2017-08-07,32.35,32.35,31.26,31.93,4183970,CF
2017-08-08,31.86,32.22,31.28,31.49,5247849,CF
2017-08-09,31.24,31.915,31.131,31.88,3585937,CF
2017-08-10,31.6,32.59,30.66,30.76,6247604,CF
2017-08-11,30.57,30.84,30.21,30.51,3853833,CF
2017-08-14,30.8,30.8,30.2,30.22,2369447,CF
2017-08-15,30.07,30.415,29.6,30.3,2819898,CF
2017-08-16,30.3,30.74,30.04,30.21,2348502,CF
2017-08-17,30.18,30.3,29.06,29.16,4758697,CF
2017-08-18,29.08,29.37,28.55,29.03,3399458,CF
2017-08-21,29.09,29.37,28.89,29.18,2153972,CF
2017-08-22,29.2,29.62,29.13,29.24,2849055,CF
2017-08-23,28.7,28.85,28.47,28.83,2052743,CF
2017-08-24,28.94,29.17,28.645,29.03,3037998,CF
2017-08-25,29.19,29.19,28.83,28.98,2082777,CF
2017-08-28,29.1,29.46,28.79,29.03,4411776,CF
2017-08-29,28.7,28.85,28.47,28.83,2052743,CF
2017-08-30,28.8,29.145,28.56,28.94,2158544,CF
2017-08-31,29.11,29.32,28.79,28.99,3119674,CF
2017-09-01,28.99,30.08,28.89,29.98,3970028,CF
2017-09-05,30.0,30.39,28.95,29.08,4943554,CF
2017-09-06,29.26,31.35,29.21,31.2,5988856,CF
2017-09-07,31.2,31.8,30.91,31.68,3975404,CF
2017-09-08,31.65,32.27,31.47,32.04,3834917,CF
2017-09-11,32.3,32.76,31.96,32.31,3500312,CF
2017-09-12,32.5,33.56,31.92,32.19,5621548,CF
2017-09-13,32.3,32.47,31.75,32.1,2184934,CF
2017-09-14,32.07,32.44,31.901,32.36,3406320,CF
2017-09-15,32.28,33.0,32.24,32.89,4863973,CF
2017-09-18,33.47,36.51,33.32,35.1,10287755,CF
2017-09-19,35.25,36.13,35.2,35.54,5590029,CF
2017-09-20,35.63,36.01,34.86,35.19,4621334,CF
2017-09-21,35.14,36.1,35.015,35.96,3249516,CF
2017-09-22,35.83,35.99,35.125,35.23,3144631,CF
2017-09-25,35.45,36.01,35.23,35.91,3658589,CF
2017-09-26,35.78,35.875,34.33,34.88,5100139,CF
2017-09-27,34.88,35.35,34.39,35.09,3814905,CF
2017-09-28,35.28,35.79,34.43,34.84,4498976,CF
2017-09-29,34.72,35.2,34.11,35.16,4052800,CF
2017-10-02,35.11,35.53,34.69,35.4,3315658,CF
2017-10-03,35.53,35.72,35.03,35.39,3332800,CF
2017-10-04,35.42,35.86,34.91,35.1,2334356,CF
2017-10-05,35.17,35.25,34.83,35.03,2198986,CF
2017-10-06,34.87,34.9,33.98,34.2,3331542,CF
2017-10-09,34.36,34.68,33.93,34.44,2712409,CF
2017-10-10,34.44,34.56,34.05,34.48,2979818,CF
2017-10-11,34.5,34.955,33.9499,34.91,5852078,CF
2017-10-12,34.92,35.87,34.91,35.84,4026636,CF
2017-10-13,36.07,37.0,35.93,36.8,6124125,CF
2017-10-16,36.76,37.29,36.47,36.89,4278227,CF
2017-10-17,36.9,37.39,36.47,37.0,4643565,CF
2017-10-18,37.02,37.31,36.26,36.83,3160943,CF
2017-10-19,36.54,36.77,36.01,36.33,3192830,CF
2017-10-20,36.75,37.02,36.36,36.99,3194019,CF
2017-10-23,36.9,37.19,36.28,36.31,2500953,CF
2017-10-24,36.74,37.68,36.56,37.61,3257379,CF
2017-10-25,37.47,38.01,37.17,37.69,3033933,CF
2017-10-26,37.31,37.535,36.62,37.45,2317350,CF
2017-10-27,37.15,37.53,36.67,37.11,2659086,CF
2017-10-30,37.51,38.06,37.33,37.37,3952081,CF
2017-10-31,37.62,38.1,37.42,37.98,4838558,CF
2017-11-01,38.25,38.5,37.575,38.04,4439027,CF
2017-11-02,38.74,39.04,36.71,38.55,5965827,CF
2017-11-03,38.75,38.85,37.81,38.6,3506301,CF
2017-11-06,38.67,39.32,38.6,39.21,3938647,CF
2017-11-07,37.74,38.0,36.4201,36.89,6080464,CF
2017-11-08,36.97,37.86,36.52,37.78,3320504,CF
2017-11-09,37.52,38.01,36.77,37.14,3152454,CF
2017-11-10,37.26,37.92,37.0,37.28,3391274,CF
2017-11-13,36.96,37.72,36.83,37.37,2634861,CF
2017-11-14,35.68,36.62,35.01,35.52,3518757,CF
2017-11-15,35.11,35.5,33.5,35.32,4213095,CF
2017-11-16,35.35,36.83,35.3,36.17,3147322,CF
2017-11-17,35.89,36.04,35.25,35.48,4330185,CF
2017-11-20,35.34,35.86,35.03,35.78,2332842,CF
2017-11-21,35.96,36.89,35.96,36.45,2559781,CF
2017-11-22,36.69,36.8,36.17,36.31,2567904,CF
2017-11-24,35.82,36.32,35.39,35.94,1893075,CF
2017-11-27,36.05,36.41,35.84,35.92,3235581,CF
2017-11-28,35.81,36.54,35.72,36.45,3180661,CF
2017-11-29,36.57,37.03,36.28,36.85,2799877,CF
2017-11-30,36.77,37.6337,36.77,37.47,2683645,CF
2017-12-01,37.59,37.85,36.76,37.59,2837136,CF
2017-12-04,37.95,38.69,36.84,36.9,4267213,CF
2017-12-05,36.82,37.97,36.71,37.36,3051778,CF
2017-12-06,37.02,37.24,36.52,36.55,3585904,CF
2017-12-07,36.58,38.3,36.51,38.22,2349927,CF
2017-12-08,38.41,39.68,38.4,39.26,4567248,CF
2017-12-11,39.25,39.64,39.101,39.4,3051114,CF
2017-12-12,39.28,41.8,39.2,40.6,7533729,CF
2017-12-13,40.77,41.41,40.6,41.26,3007935,CF
2017-12-14,41.22,41.461,40.92,41.02,3845465,CF
2017-12-15,40.74,41.17,39.95,41.09,5468802,CF
2017-12-18,41.35,41.64,40.605,40.93,4758993,CF
2017-12-19,40.86,41.62,40.815,41.2,3126554,CF
2017-12-20,41.01,41.36,40.85,40.88,2258132,CF
2017-12-21,41.02,41.32,40.88,41.25,3095991,CF
2017-12-22,41.17,42.07,41.1,41.71,5559655,CF
2017-12-26,41.8,43.0391,41.71,42.85,1853410,CF
2017-12-27,42.54,43.1,42.2101,43.07,3087418,CF
2017-12-28,42.94,43.42,42.46,42.61,1870792,CF
2017-12-29,42.94,43.285,42.29,42.54,1426184,CF
2018-01-02,42.86,43.322,42.51,43.14,2330622,CF
2018-01-03,43.35,43.54,43.02,43.15,1757484,CF
2018-01-04,43.4,43.69,42.85,43.6,1718736,CF
2018-01-05,43.85,43.98,43.35,43.67,2077119,CF
2018-01-08,43.86,43.9397,42.58,42.72,3349471,CF
2018-01-09,42.7085,43.07,42.29,42.47,3381076,CF
2018-01-10,42.22,42.6339,41.7,42.42,2251698,CF
2018-01-11,42.47,43.72,42.37,43.72,2639877,CF
2018-01-12,43.53,43.83,43.15,43.52,2260542,CF
2018-01-16,42.935,42.97,40.53,40.71,6781118,CF
2018-01-17,41.03,41.03,39.35,39.56,5651631,CF
2018-01-18,40.34,41.03,39.91,40.08,6375648,CF
2018-01-19,40.37,40.63,39.55,40.39,3539914,CF
2018-01-22,40.27,40.86,40.27,40.84,2273226,CF
2018-01-23,40.65,41.69,40.3365,41.3,2560902,CF
2018-01-24,41.46,42.07,41.03,41.64,2422231,CF
2018-01-25,42.0,42.09,40.32,40.41,1814390,CF
2018-01-26,40.6,42.23,40.27,42.13,2758263,CF
2018-01-29,41.9,42.52,41.46,42.1,2208049,CF
2018-01-30,41.81,42.35,41.49,42.0,2245829,CF
2018-01-31,42.08,42.68,41.46,42.44,2730383,CF
2018-02-01,42.18,42.97,41.51,41.57,1961729,CF
2018-02-02,41.31,41.31,39.58,39.91,1911132,CF
2018-02-05,39.56,40.49,38.1,38.2,3665779,CF
2018-02-06,37.17,39.33,36.84,39.04,3752531,CF
2018-02-07,38.71,40.37,38.66,39.48,3264357,CF
2013-02-08,29.54,30.21,29.51,30.065,2352884,CHD
2013-02-11,30.0,30.065,29.805,29.815,1053104,CHD
2013-02-12,29.815,30.025,29.72,29.99,1776896,CHD
2013-02-13,29.95,30.085,29.675,29.81,1546648,CHD
2013-02-14,29.79,29.915,29.64,29.64,1027096,CHD
2013-02-15,29.695,30.165,29.645,29.94,1748706,CHD
2013-02-19,30.0,30.2449,29.82,30.215,1936318,CHD
2013-02-20,30.2,30.29,30.045,30.045,735756,CHD
2013-02-21,30.05,30.235,29.86,30.125,1311072,CHD
2013-02-22,30.29,30.94,30.22,30.725,1990154,CHD
2013-02-25,30.75,31.0,30.555,30.555,1713184,CHD
2013-02-26,30.7,30.93,30.63,30.76,1775970,CHD
2013-02-27,30.72,31.135,30.655,30.965,1049510,CHD
2013-02-28,30.98,31.176,30.9151,30.98,1434652,CHD
2013-03-01,30.885,30.95,30.42,30.69,2567754,CHD
2013-03-04,30.56,30.785,30.56,30.745,1320846,CHD
2013-03-05,30.81,30.985,30.73,30.775,960332,CHD
2013-03-06,30.81,30.92,30.52,30.535,811350,CHD
2013-03-07,30.55,30.725,30.47,30.48,1105804,CHD
2013-03-08,30.645,30.73,30.43,30.48,1301672,CHD
2013-03-11,30.515,30.69,30.44,30.515,849680,CHD
2013-03-12,30.48,30.56,30.4,30.55,777970,CHD
2013-03-13,30.555,30.679,30.425,30.62,808244,CHD
2013-03-14,30.645,30.68,30.4,30.605,1065074,CHD
2013-03-15,30.51,30.61,30.4,30.585,1887450,CHD
2013-03-18,30.41,30.775,30.41,30.585,1016244,CHD
2013-03-19,30.62,30.91,30.585,30.82,806368,CHD
2013-03-20,30.89,31.52,30.88,31.33,1190346,CHD
2013-03-21,31.185,31.355,31.035,31.17,659636,CHD
2013-03-22,31.18,31.95,31.17,31.81,1399800,CHD
2013-03-25,31.85,31.925,31.4,31.485,1074230,CHD
2013-03-26,31.595,31.93,31.56,31.89,946618,CHD
2013-03-27,31.8,31.8,31.55,31.76,828556,CHD
2013-03-28,31.76,32.345,31.66,32.315,1488866,CHD
2013-04-01,32.205,32.24,31.97,32.24,1031282,CHD
2013-04-02,32.25,32.55,32.195,32.27,1178950,CHD
2013-04-03,32.345,32.3675,31.8005,31.98,1916054,CHD
2013-04-04,31.995,32.195,31.85,31.865,775798,CHD
2013-04-05,31.66,31.735,31.365,31.63,1155912,CHD
2013-04-08,31.64,31.715,31.55,31.625,1509944,CHD
2013-04-09,31.715,31.755,31.415,31.565,1153386,CHD
2013-04-10,31.58,31.69,31.52,31.68,1393322,CHD
2013-04-11,31.67,32.295,31.59,31.965,1551118,CHD
2013-04-12,31.97,32.12,31.845,31.95,1128994,CHD
2013-04-15,31.885,32.085,31.455,31.46,1521548,CHD
2013-04-16,31.595,32.065,31.5,31.875,1711616,CHD
2013-04-17,31.74,31.76,31.25,31.345,1286270,CHD
2013-04-18,31.33,31.5,30.925,30.995,1793058,CHD
2013-04-19,31.005,31.555,30.84,31.275,2104278,CHD
2013-04-22,31.355,31.84,31.225,31.7,1192284,CHD
2013-04-23,31.78,32.035,31.47,31.97,762410,CHD
2013-04-24,31.915,31.915,31.315,31.335,1164918,CHD
2013-04-25,31.37,32.01,31.36,31.665,1488704,CHD
2013-04-26,31.7,31.9887,31.58,31.655,923034,CHD
2013-04-29,31.765,32.075,31.715,31.96,893032,CHD
2013-04-30,31.955,32.015,31.715,31.945,1994238,CHD
2013-05-01,31.815,32.08,31.4,31.45,1012062,CHD
2013-05-02,31.445,32.27,31.05,32.05,967966,CHD
2013-05-03,32.245,32.245,31.845,31.925,894022,CHD
2013-05-06,31.925,31.925,31.4225,31.465,1004870,CHD
2013-05-07,31.52,31.775,31.465,31.605,1298066,CHD
2013-05-08,31.56,31.805,31.41,31.795,930140,CHD
2013-05-09,31.7,31.79,31.425,31.515,923248,CHD
2013-05-10,31.54,31.905,31.505,31.845,835476,CHD
2013-05-13,31.845,31.87,31.68,31.75,564600,CHD
2013-05-14,31.76,32.28,31.76,32.105,1240848,CHD
2013-05-15,32.025,32.39,32.01,32.32,784774,CHD
2013-05-16,32.24,32.3,31.93,31.96,985000,CHD
2013-05-17,31.96,32.185,31.9275,32.065,711000,CHD
2013-05-20,32.055,32.0675,31.485,31.5,1253758,CHD
2013-05-21,31.43,31.635,31.26,31.395,970182,CHD
2013-05-22,31.39,31.635,30.995,31.0,1244246,CHD
2013-05-23,30.915,31.3,30.86,31.255,1533266,CHD
2013-05-24,31.215,31.33,30.945,31.325,1117882,CHD
2013-05-28,31.5,31.74,31.4,31.5,1104610,CHD
2013-05-29,31.31,31.35,30.76,30.78,762482,CHD
2013-05-30,30.79,31.105,30.79,30.885,811650,CHD
2013-05-31,30.79,30.79,30.3025,30.405,2256470,CHD
2013-06-03,30.415,30.435,29.9,30.31,1193772,CHD
2013-06-04,30.24,30.355,30.05,30.15,1177150,CHD
2013-06-05,30.07,30.225,29.755,29.755,1191164,CHD
2013-06-06,29.78,30.175,29.65,30.175,1360872,CHD
2013-06-07,30.3,30.58,30.3,30.545,1005734,CHD
2013-06-10,30.58,30.725,30.295,30.56,745496,CHD
2013-06-11,30.15,30.665,30.045,30.44,1194440,CHD
2013-06-12,30.63,30.86,30.4,30.485,1257428,CHD
2013-06-13,30.475,30.735,30.295,30.625,1102988,CHD
2013-06-14,30.57,30.84,30.425,30.7,632050,CHD
2013-06-17,30.85,31.15,30.78,30.96,1006994,CHD
2013-06-18,30.95,30.975,30.7605,30.905,844650,CHD
2013-06-19,30.885,30.985,30.28,30.295,803534,CHD
2013-06-20,30.1,30.125,29.685,29.76,1257940,CHD
2013-06-21,29.85,30.165,29.76,30.005,1512752,CHD
2013-06-24,29.645,30.14,29.455,29.86,1384808,CHD
2013-06-25,30.045,30.105,29.555,29.805,1242988,CHD
2013-06-26,29.98,30.185,29.9625,30.04,710052,CHD
2013-06-27,30.14,30.6949,30.105,30.525,1185284,CHD
2013-06-28,30.49,30.915,30.28,30.855,3131808,CHD
2013-07-01,30.905,31.0,30.7,30.76,1847900,CHD
2013-07-02,30.705,30.91,30.48,30.76,1367498,CHD
2013-07-03,30.755,30.8925,30.5515,30.745,990716,CHD
2013-07-05,30.92,30.995,30.445,30.865,499332,CHD
2013-07-08,31.0,31.07,30.78,30.97,810612,CHD
2013-07-09,31.115,31.38,31.015,31.215,851720,CHD
2013-07-10,31.275,31.35,30.995,31.27,891996,CHD
2013-07-11,31.5,31.675,31.37,31.675,1120320,CHD
2013-07-12,31.635,32.12,31.615,32.095,1288116,CHD
2013-07-15,32.06,32.255,31.755,32.005,954514,CHD
2013-07-16,31.965,31.965,31.665,31.8,929572,CHD
2013-07-17,31.83,32.04,31.6625,31.8,836792,CHD
2013-07-18,31.8,31.995,31.67,31.815,709272,CHD
2013-07-19,31.79,31.93,31.635,31.925,577608,CHD
2013-07-22,31.875,31.99,31.67,31.955,520590,CHD
2013-07-23,32.0,32.065,31.68,32.055,921270,CHD
2013-07-24,32.075,32.0877,31.685,31.695,683992,CHD
2013-07-25,31.57,32.1,31.505,32.035,775620,CHD
2013-07-26,31.95,32.18,31.69,32.135,658258,CHD
2013-07-29,32.06,32.215,31.88,32.01,581206,CHD
2013-07-30,32.14,32.385,31.87,31.99,900148,CHD
2013-07-31,32.075,32.23,31.815,31.85,1198514,CHD
2013-08-01,32.445,32.745,32.22,32.52,2470328,CHD
2013-08-02,31.99,32.005,30.925,31.395,3017430,CHD
2013-08-05,31.32,31.69,31.25,31.435,1518704,CHD
2013-08-06,31.335,31.64,31.2,31.375,1738860,CHD
2013-08-07,31.31,31.36,30.89,30.905,1638350,CHD
2013-08-08,31.0,31.0,30.66,30.725,1873864,CHD
2013-08-09,30.715,30.8495,30.515,30.675,1080788,CHD
2013-08-12,30.65,30.73,30.505,30.635,978280,CHD
2013-08-13,30.65,30.787,30.535,30.635,1066962,CHD
2013-08-14,30.65,30.745,30.34,30.45,831620,CHD
2013-08-15,30.25,30.2925,29.84,30.17,1337768,CHD
2013-08-16,30.12,30.265,30.02,30.2,950764,CHD
2013-08-19,30.27,30.59,30.2,30.395,1422990,CHD
2013-08-20,30.5,30.6925,30.5,30.505,1026118,CHD
2013-08-21,30.44,30.559,30.2225,30.425,959102,CHD
2013-08-22,30.415,30.665,30.3412,30.53,800846,CHD
2013-08-23,30.54,30.682,30.49,30.615,638010,CHD
2013-08-26,30.64,30.68,30.35,30.435,956226,CHD
2013-08-27,30.27,30.373,30.165,30.205,1002754,CHD
2013-08-28,30.19,30.318,29.9,29.915,848208,CHD
2013-08-29,29.915,30.03,29.805,29.845,1240946,CHD
2013-08-30,29.895,29.9,29.6,29.675,1359154,CHD
2013-09-03,30.0,30.02,29.375,29.585,2300426,CHD
2013-09-04,29.51,29.51,28.8,28.82,3803006,CHD
2013-09-05,28.775,28.905,28.18,28.325,3318334,CHD
2013-09-06,28.39,28.5925,28.1905,28.41,2361846,CHD
2013-09-09,28.425,29.045,28.425,29.0,1841032,CHD
2013-09-10,29.185,29.485,29.09,29.48,2121376,CHD
2013-09-11,29.415,29.625,29.17,29.625,1854126,CHD
2013-09-12,29.57,29.785,29.525,29.64,1416824,CHD
2013-09-13,29.735,29.97,29.6605,29.905,1458546,CHD
2013-09-16,30.205,30.3175,30.025,30.18,1102304,CHD
2013-09-17,30.56,30.875,30.47,30.845,2174380,CHD
2013-09-18,30.81,31.145,30.575,31.13,1707340,CHD
2013-09-19,31.16,31.3,30.965,31.235,1512630,CHD
2013-09-20,31.15,31.19,30.865,30.87,1987902,CHD
2013-09-23,30.71,31.04,30.58,30.89,1045772,CHD
2013-09-24,30.99,31.2725,30.885,31.07,1635122,CHD
2013-09-25,31.085,31.205,30.485,30.5,1176704,CHD
2013-09-26,30.455,30.755,30.3675,30.5,1124098,CHD
2013-09-27,30.4,30.445,30.09,30.335,1031534,CHD
2013-09-30,30.03,30.185,29.78,30.025,2410180,CHD
2013-10-01,30.06,30.48,30.055,30.315,2230816,CHD
2013-10-02,30.23,30.275,30.005,30.26,876128,CHD
2013-10-03,30.235,30.235,29.915,30.02,1554794,CHD
2013-10-04,30.015,30.195,29.922,29.98,1338254,CHD
2013-10-07,29.815,29.97,29.695,29.835,1899318,CHD
2013-10-08,29.82,29.945,29.615,29.63,1182382,CHD
2013-10-09,29.66,30.005,29.5001,29.84,1712102,CHD
2013-10-10,30.055,30.355,29.85,30.355,1198462,CHD
2013-10-11,30.24,30.67,30.22,30.665,897370,CHD
2013-10-14,30.5,30.72,30.5,30.7,826714,CHD
2013-10-15,30.655,30.75,30.305,30.335,994542,CHD
2013-10-16,30.42,30.95,30.42,30.935,963794,CHD
2013-10-17,30.835,31.215,30.68,31.175,860614,CHD
2013-10-18,31.385,31.415,31.1125,31.41,777372,CHD
2013-10-21,31.4,31.4,31.11,31.23,962722,CHD
2013-10-22,31.37,31.945,31.195,31.915,1131988,CHD
2013-10-23,31.715,32.12,31.715,32.025,974456,CHD
2013-10-24,32.01,32.22,31.985,32.165,1707410,CHD
2013-10-25,32.095,32.245,32.0,32.22,950840,CHD
2013-10-28,32.16,32.4225,32.16,32.24,2112368,CHD
2013-10-29,32.24,32.47,32.17,32.47,1374964,CHD
2013-10-30,32.52,32.67,32.405,32.54,1890032,CHD
2013-10-31,32.68,33.0,32.44,32.575,2354556,CHD
2013-11-01,32.135,32.7,31.87,32.515,2178850,CHD
2013-11-04,32.55,32.75,32.37,32.595,1535364,CHD
2013-11-05,32.595,32.695,32.265,32.655,1581906,CHD
2013-11-06,32.535,32.84,32.33,32.725,1347234,CHD
2013-11-07,32.73,32.84,32.14,32.155,1475174,CHD
2013-11-08,32.1,32.19,31.82,32.095,1006886,CHD
2013-11-11,32.175,32.225,31.99,32.01,1109968,CHD
2013-11-12,32.0,32.485,31.885,32.48,1347230,CHD
2013-11-13,32.47,32.885,32.375,32.875,1207666,CHD
2013-11-14,32.83,33.0794,32.79,32.9,1004712,CHD
2013-11-15,32.99,33.14,32.915,32.97,1028452,CHD
2013-11-18,32.995,33.085,32.735,32.81,1111348,CHD
2013-11-19,32.74,32.748,32.3675,32.415,1129960,CHD
2013-11-20,32.5,32.655,32.4,32.515,839224,CHD
2013-11-21,32.57,32.82,32.53,32.81,813034,CHD
2013-11-22,32.85,32.85,32.57,32.685,784970,CHD
2013-11-25,33.06,33.06,32.725,32.83,1058406,CHD
2013-11-26,32.745,32.995,32.665,32.925,1467728,CHD
2013-11-27,32.985,33.0,32.625,32.855,521938,CHD
2013-11-29,32.855,32.9825,32.605,32.625,417316,CHD
2013-12-02,32.655,32.885,32.45,32.63,1016174,CHD
2013-12-03,32.58,33.065,32.505,33.05,1116226,CHD
2013-12-04,32.905,33.045,32.54,33.015,964418,CHD
2013-12-05,32.945,32.985,32.565,32.85,823616,CHD
2013-12-06,33.035,33.46,32.935,33.455,1146822,CHD
2013-12-09,33.42,33.48,33.25,33.45,1016068,CHD
2013-12-10,33.37,33.37,32.905,33.025,1104390,CHD
2013-12-11,33.07,33.115,32.8425,33.065,1028232,CHD
2013-12-12,33.005,33.1743,32.625,32.74,956490,CHD
2013-12-13,32.84,32.9125,32.565,32.88,743006,CHD
2013-12-16,32.9,33.11,32.6905,32.86,1544682,CHD
2013-12-17,32.78,33.03,32.401,32.72,896546,CHD
2013-12-18,32.705,33.235,32.415,33.215,955436,CHD
2013-12-19,33.205,33.292,32.625,32.875,1264666,CHD
2013-12-20,33.07,33.31,32.835,33.24,1686294,CHD
2013-12-23,33.35,33.4,32.99,33.115,876034,CHD
2013-12-24,33.125,33.27,32.99,33.185,308234,CHD
2013-12-26,33.225,33.27,32.9105,33.145,722266,CHD
2013-12-27,33.135,33.38,33.03,33.295,677926,CHD
2013-12-30,33.32,33.36,33.19,33.32,599082,CHD
2013-12-31,33.36,33.425,33.03,33.14,839178,CHD
2014-01-02,33.13,33.155,32.61,32.75,1035860,CHD
2014-01-03,32.94,32.98,32.58,32.755,1040700,CHD
2014-01-06,32.9,32.97,32.655,32.85,1511446,CHD
2014-01-07,32.89,33.03,32.78,32.965,1090874,CHD
2014-01-08,32.905,32.92,32.555,32.68,1113754,CHD
2014-01-09,32.86,32.8985,32.56,32.76,2099134,CHD
2014-01-10,32.74,32.915,32.64,32.89,1453208,CHD
2014-01-13,32.86,32.9945,32.535,32.63,1253108,CHD
2014-01-14,32.755,32.97,32.555,32.97,1102296,CHD
2014-01-15,32.975,33.155,32.82,32.95,769254,CHD
2014-01-16,32.905,33.08,32.765,33.005,1054070,CHD
2014-01-17,32.96,33.15,32.75,32.765,1412752,CHD
2014-01-21,32.94,33.07,32.59,32.775,995776,CHD
2014-01-22,32.925,32.925,32.635,32.76,864010,CHD
2014-01-23,32.57,32.86,32.315,32.795,1799174,CHD
2014-01-24,32.76,33.1,32.525,32.525,1096352,CHD
2014-01-27,32.525,32.62,32.25,32.355,1476744,CHD
2014-01-28,32.36,32.69,32.27,32.595,1930482,CHD
2014-01-29,32.36,32.395,31.81,31.82,1816806,CHD
2014-01-30,32.065,32.36,31.945,32.25,1340650,CHD
2014-01-31,32.06,32.36,31.745,32.29,2131280,CHD
2014-02-03,32.325,32.405,31.015,31.03,3923786,CHD
2014-02-04,30.975,32.03,30.5,31.875,3951286,CHD
2014-02-05,32.245,32.245,31.515,31.525,1869490,CHD
2014-02-06,31.56,31.735,31.33,31.67,1309106,CHD
2014-02-07,31.91,32.11,31.775,31.975,1156708,CHD
2014-02-10,31.97,32.43,31.725,32.345,2338806,CHD
2014-02-11,32.305,32.65,32.195,32.485,1272822,CHD
2014-02-12,32.5,32.5375,32.095,32.22,1458910,CHD
2014-02-13,32.02,32.33,31.835,32.19,1354542,CHD
2014-02-14,32.2,32.65,32.05,32.65,1370850,CHD
2014-02-18,32.785,32.865,32.51,32.73,2110646,CHD
2014-02-19,32.64,33.04,32.64,32.78,2349922,CHD
2014-02-20,32.83,33.2175,32.725,33.135,1193988,CHD
2014-02-21,33.25,33.4,33.06,33.075,1178346,CHD
2014-02-24,33.165,33.83,33.165,33.72,1668110,CHD
2014-02-25,33.64,33.8305,33.5,33.66,1236988,CHD
2014-02-26,33.745,33.995,33.59,33.715,1540762,CHD
2014-02-27,33.625,33.89,33.51,33.875,1157230,CHD
2014-02-28,33.875,34.28,33.6,33.99,1369366,CHD
2014-03-03,33.865,34.06,33.645,34.06,1893784,CHD
2014-03-04,34.3,34.7025,34.24,34.325,1826916,CHD
2014-03-05,34.315,34.4,34.07,34.115,1589812,CHD
2014-03-06,34.125,34.3,34.0925,34.135,680676,CHD
2014-03-07,34.22,34.295,34.02,34.21,784446,CHD
2014-03-10,34.215,34.4,34.165,34.245,1211078,CHD
2014-03-11,34.27,34.38,34.06,34.195,1422870,CHD
2014-03-12,33.515,34.155,33.44,34.075,2220346,CHD
2014-03-13,34.105,34.24,33.845,33.96,2126946,CHD
2014-03-14,33.94,34.26,33.91,34.19,1665876,CHD
2014-03-17,34.37,34.72,34.26,34.375,1136438,CHD
2014-03-18,34.45,34.46,34.2,34.29,1300884,CHD
2014-03-19,34.2,34.425,33.855,33.99,1508226,CHD
2014-03-20,33.99,34.285,33.805,34.01,1872128,CHD
2014-03-21,33.955,34.33,33.785,33.815,3012678,CHD
2014-03-24,34.025,34.335,33.88,33.955,2245648,CHD
2014-03-25,34.1,34.345,33.973,34.12,1629372,CHD
2014-03-26,34.29,34.4,34.11,34.17,1115980,CHD
2014-03-27,34.205,34.635,34.0,34.085,1466224,CHD
2014-03-28,34.135,34.225,33.975,34.055,867098,CHD
2014-03-31,34.265,34.55,33.97,34.535,1236540,CHD
2014-04-01,34.475,34.495,34.09,34.28,1059798,CHD
2014-04-02,34.2,34.43,34.09,34.285,1103718,CHD
2014-04-03,34.355,34.43,34.215,34.325,984968,CHD
2014-04-04,34.41,34.502,33.975,33.98,2144576,CHD
2014-04-07,33.9,34.26,33.825,34.16,1392264,CHD
2014-04-08,34.11,34.42,33.965,34.34,1299104,CHD
2014-04-09,34.52,34.7,34.335,34.53,1136896,CHD
2014-04-10,34.48,34.71,34.075,34.11,1519514,CHD
2014-04-11,34.11,34.265,33.915,33.96,1510448,CHD
2014-04-14,34.09,34.32,34.01,34.165,1062026,CHD
2014-04-15,34.255,34.37,34.03,34.22,1433932,CHD
2014-04-16,34.38,34.625,34.35,34.54,824742,CHD
2014-04-17,34.55,34.625,34.325,34.59,906946,CHD
2014-04-21,34.525,34.86,34.35,34.65,1022698,CHD
2014-04-22,34.65,34.71,34.21,34.265,1748280,CHD
2014-04-23,34.29,34.355,34.055,34.215,2079778,CHD
2014-04-24,34.28,34.368,34.1275,34.21,1340110,CHD
2014-04-25,34.225,34.4,34.15,34.355,890076,CHD
2014-04-28,34.49,34.875,34.455,34.78,1798914,CHD
2014-04-29,34.78,34.925,34.46,34.525,1590688,CHD
2014-04-30,34.515,34.7,34.305,34.505,2740178,CHD
2014-05-01,34.495,34.525,33.7518,34.035,3194744,CHD
2014-05-02,34.025,34.2925,33.78,34.27,1814154,CHD
2014-05-05,34.02,34.205,33.861,34.075,1281522,CHD
2014-05-06,34.005,34.135,33.835,33.86,886138,CHD
2014-05-07,33.89,34.145,33.875,34.02,1896846,CHD
2014-05-08,33.87,34.07,33.745,33.865,1461496,CHD
2014-05-09,33.83,34.06,33.795,34.05,1293320,CHD
2014-05-12,34.1,34.225,33.8675,33.925,1564578,CHD
2014-05-13,33.98,34.055,33.795,33.925,1277702,CHD
2014-05-14,33.89,33.955,33.695,33.72,665002,CHD
2014-05-15,33.65,33.8195,33.525,33.795,1256558,CHD
2014-05-16,33.715,33.9,33.635,33.87,968876,CHD
2014-05-19,18.77,33.9525,33.695,33.895,1078888,CHD
2014-05-20,33.89,33.965,33.675,33.93,1436146,CHD
2014-05-21,34.0,34.155,33.92,34.13,1133268,CHD
2014-05-22,34.085,34.115,33.94,34.03,1467696,CHD
2014-05-23,34.025,34.26,34.005,34.16,831164,CHD
2014-05-27,34.225,34.25,34.055,34.06,1002260,CHD
2014-05-28,34.165,34.205,34.03,34.09,1314048,CHD
2014-05-29,34.09,34.485,34.09,34.445,1040186,CHD
2014-05-30,34.445,34.68,34.405,34.615,1139110,CHD
2014-06-02,34.645,34.695,34.38,34.425,1231390,CHD
2014-06-03,34.395,34.395,34.235,34.315,1037424,CHD
2014-06-04,34.285,34.65,34.23,34.635,1634126,CHD
2014-06-05,34.625,34.765,34.48,34.765,959574,CHD
2014-06-06,34.785,34.825,34.67,34.73,791908,CHD
2014-06-09,34.645,35.05,34.625,34.995,849462,CHD
2014-06-10,34.845,35.05,34.69,34.765,1227738,CHD
2014-06-11,34.74,34.895,34.71,34.775,1207094,CHD
2014-06-12,34.73,34.765,34.54,34.645,607522,CHD
2014-06-13,34.67,34.7225,34.5025,34.57,917556,CHD
2014-06-16,34.57,34.89,34.57,34.81,1053048,CHD
2014-06-17,34.725,34.87,34.615,34.715,1109462,CHD
2014-06-18,34.745,34.87,34.685,34.855,990006,CHD
2014-06-19,34.94,35.225,34.9,35.195,583858,CHD
2014-06-20,35.205,35.245,35.005,35.03,1959222,CHD
2014-06-23,35.045,35.045,34.73,34.74,1303754,CHD
2014-06-24,34.7,34.86,34.61,34.675,851932,CHD
2014-06-25,34.655,34.8505,34.615,34.8,709508,CHD
2014-06-26,34.82,34.877,34.58,34.7,896104,CHD
2014-06-27,34.675,34.845,34.5425,34.745,1328550,CHD
2014-06-30,34.815,34.98,34.715,34.975,1367750,CHD
2014-07-01,35.0,35.355,34.895,35.09,1657068,CHD
2014-07-02,34.945,35.24,34.47,34.53,2225730,CHD
2014-07-03,34.58,34.705,34.0725,34.075,3251582,CHD
2014-07-07,33.62,34.12,33.545,33.91,3752758,CHD
2014-07-08,33.945,33.99,33.66,33.805,2717822,CHD
2014-07-09,33.905,34.16,33.835,34.09,1356628,CHD
2014-07-10,33.835,34.12,33.745,34.02,1301676,CHD
2014-07-11,34.05,34.14,33.84,33.86,1250712,CHD
2014-07-14,34.02,34.115,33.675,33.745,2390506,CHD
2014-07-15,33.935,34.085,33.88,34.06,2157298,CHD
2014-07-16,34.225,34.235,33.865,33.925,2205504,CHD
2014-07-17,33.895,34.075,33.705,33.715,1901378,CHD
2014-07-18,33.735,33.95,33.575,33.89,2449600,CHD
2014-07-21,33.795,33.95,33.67,33.815,1735022,CHD
2014-07-22,33.81,33.81,33.31,33.355,1791904,CHD
2014-07-23,33.45,33.51,33.275,33.33,2219414,CHD
2014-07-24,33.335,33.525,33.165,33.31,1535924,CHD
2014-07-25,33.28,33.38,33.015,33.09,921706,CHD
2014-07-28,33.09,33.245,32.875,33.065,917184,CHD
2014-07-29,33.1,33.335,33.03,33.06,1688248,CHD
2014-07-30,33.19,33.235,32.65,32.75,1922780,CHD
2014-07-31,32.58,32.665,32.055,32.09,2351382,CHD
2014-08-01,32.82,32.975,32.41,32.785,2255256,CHD
2014-08-04,32.82,32.975,32.41,32.785,2255256,CHD
2014-08-05,32.745,33.0675,32.655,32.975,2214318,CHD
2014-08-06,32.81,33.26,32.81,33.235,1147490,CHD
2014-08-07,33.275,33.355,33.0,33.065,1068006,CHD
2014-08-08,32.92,33.205,32.835,33.185,1599488,CHD
2014-08-11,33.315,33.66,33.245,33.62,1514994,CHD
2014-08-12,33.525,33.66,33.42,33.505,1672120,CHD
2014-08-13,33.635,33.715,33.36,33.525,961842,CHD
2014-08-14,33.545,33.72,33.48,33.715,759486,CHD
2014-08-15,33.835,33.925,33.495,33.645,708210,CHD
2014-08-18,33.74,33.96,33.685,33.87,766866,CHD
2014-08-19,33.84,34.045,33.775,34.0,737730,CHD
2014-08-20,33.935,34.1,33.835,34.0,717964,CHD
2014-08-21,34.085,34.215,33.985,34.1,1185714,CHD
2014-08-22,34.085,34.155,33.87,33.875,1494016,CHD
2014-08-25,34.005,34.14,33.88,34.055,1105660,CHD
2014-08-26,34.07,34.1425,33.865,33.99,1211202,CHD
2014-08-27,34.1,34.15,33.955,34.035,1089830,CHD
2014-08-28,34.0,34.025,33.82,33.99,866124,CHD
2014-08-29,34.035,34.15,33.94,34.12,757142,CHD
2014-09-02,34.24,34.515,34.145,34.35,1732966,CHD
2014-09-03,34.365,34.415,34.215,34.275,989614,CHD
2014-09-04,34.265,34.63,34.26,34.625,1534510,CHD
2014-09-05,34.52,34.625,34.3601,34.6,870050,CHD
2014-09-08,34.495,34.655,34.325,34.515,1675778,CHD
2014-09-09,34.415,34.6,34.405,34.52,1169456,CHD
2014-09-10,34.58,34.9925,34.43,34.91,1579046,CHD
2014-09-11,34.855,34.955,34.745,34.905,963380,CHD
2014-09-12,34.875,34.9,34.53,34.665,988658,CHD
2014-09-15,34.75,34.8,34.63,34.79,646486,CHD
2014-09-16,34.665,35.14,34.5825,35.02,1354668,CHD
2014-09-17,34.95,35.285,34.865,35.165,1202618,CHD
2014-09-18,35.16,35.165,35.025,35.06,826706,CHD
2014-09-19,35.095,35.17,34.905,35.065,2250276,CHD
2014-09-22,35.27,35.34,35.08,35.08,1180120,CHD
2014-09-23,35.155,35.27,34.9,34.905,1233938,CHD
2014-09-24,34.935,35.385,34.895,35.335,1218642,CHD
2014-09-25,35.265,35.275,34.925,35.025,1244392,CHD
2014-09-26,35.015,35.25,34.925,35.23,797540,CHD
2014-09-29,34.955,35.435,34.855,35.36,1145482,CHD
2014-09-30,35.27,35.34,35.08,35.08,1180120,CHD
2014-10-01,35.055,35.09,34.76,34.835,2134820,CHD
2014-10-02,34.915,35.175,34.68,34.725,1946446,CHD
2014-10-03,34.765,35.01,34.705,34.9,3390520,CHD
2014-10-06,34.5,34.85,34.48,34.635,1434022,CHD
2014-10-07,34.485,34.9675,34.485,34.715,1529090,CHD
2014-10-08,34.81,35.245,34.69,35.235,1131154,CHD
2014-10-09,34.995,35.23,34.64,34.685,1437984,CHD
2014-10-10,34.565,34.915,34.485,34.555,1092668,CHD
2014-10-13,34.555,34.565,34.04,34.075,1204760,CHD
2014-10-14,34.15,34.295,33.89,34.14,1213260,CHD
2014-10-15,33.91,34.21,33.52,33.99,1921664,CHD
2014-10-16,33.75,34.095,33.56,33.99,2139190,CHD
2014-10-17,34.29,34.385,33.86,34.19,1381972,CHD
2014-10-20,34.165,34.815,34.0425,34.795,1258466,CHD
2014-10-21,34.985,35.48,34.78,35.405,1239890,CHD
2014-10-22,35.47,35.649,35.27,35.275,1345440,CHD
2014-10-23,35.565,35.565,35.095,35.215,1421908,CHD
2014-10-24,35.345,35.655,35.12,35.61,872262,CHD
2014-10-27,35.595,36.065,35.535,35.96,1263598,CHD
2014-10-28,36.065,36.13,35.86,36.085,1379932,CHD
2014-10-29,36.14,36.19,35.885,36.17,1233024,CHD
2014-10-30,37.045,37.17,36.89,37.17,864516,CHD
2014-10-31,36.47,36.47,36.1075,36.205,1682274,CHD
2014-11-03,36.19,36.65,35.8466,36.055,2258706,CHD
2014-11-04,36.125,36.81,35.965,36.775,1523890,CHD
2014-11-05,36.965,36.965,36.46,36.62,1527858,CHD
2014-11-06,36.62,36.815,36.5025,36.52,1452090,CHD
2014-11-07,36.515,36.7,36.265,36.635,1100976,CHD
2014-11-10,36.75,36.935,36.55,36.74,1080720,CHD
2014-11-11,36.84,37.195,36.7,37.045,908580,CHD
2014-11-12,37.045,37.17,36.89,37.17,864516,CHD
2014-11-13,37.25,37.405,37.115,37.13,809044,CHD
2014-11-14,37.155,37.155,36.71,36.765,691892,CHD
2014-11-17,36.765,36.9751,36.68,36.945,890656,CHD
2014-11-18,36.945,37.165,36.8,37.115,1124772,CHD
2014-11-19,37.315,37.525,36.96,37.525,1168976,CHD
2014-11-20,37.425,37.465,37.205,37.31,968990,CHD
2014-11-21,37.57,37.615,37.23,37.26,948416,CHD
2014-11-24,37.5,37.5,37.1251,37.255,1036972,CHD
2014-11-25,37.31,37.345,37.125,37.325,1151492,CHD
2014-11-26,37.35,37.475,37.23,37.46,469652,CHD
2014-11-28,37.535,38.395,37.525,38.355,816092,CHD
2014-12-01,38.12,38.42,37.95,38.0,1161500,CHD
2014-12-02,38.0,38.16,37.735,37.87,1097180,CHD
2014-12-03,37.92,37.981,37.605,37.835,1003694,CHD
2014-12-04,37.89,38.17,37.745,38.16,1527202,CHD
2014-12-05,38.155,38.45,38.005,38.42,1126182,CHD
2014-12-08,38.54,38.94,38.325,38.72,1489060,CHD
2014-12-09,38.455,38.685,38.215,38.61,1037352,CHD
2014-12-10,38.735,38.835,38.385,38.385,923424,CHD
2014-12-11,38.305,38.695,38.2,38.4,1228006,CHD
2014-12-12,38.225,38.65,37.98,38.0,1195594,CHD
2014-12-15,38.13,38.47,37.755,37.965,1199776,CHD
2014-12-16,37.725,38.39,37.42,37.915,1588490,CHD
2014-12-17,37.975,38.6262,37.685,38.54,1626984,CHD
2014-12-18,38.83,39.21,38.58,39.19,1118332,CHD
2014-12-19,39.185,39.435,39.09,39.225,2121454,CHD
2014-12-22,39.185,39.525,39.08,39.34,955672,CHD
2014-12-23,40.015,40.37,39.695,40.265,1697988,CHD
2014-12-24,40.095,40.485,40.07,40.08,449782,CHD
2014-12-26,40.275,40.365,40.065,40.09,498398,CHD
2014-12-29,40.035,40.315,40.005,40.05,623348,CHD
2014-12-30,39.995,40.23,39.81,39.82,736880,CHD
2014-12-31,39.79,40.0675,39.395,39.405,940380,CHD
2015-01-02,39.455,39.595,39.225,39.545,1077592,CHD
2015-01-05,39.345,39.59,39.025,39.105,1110956,CHD
2015-01-06,39.25,39.345,38.72,38.78,1400354,CHD
2015-01-07,39.0,39.23,38.695,39.215,1085264,CHD
2015-01-08,39.45,40.11,39.35,39.99,1665602,CHD
2015-01-09,40.0,40.13,39.68,39.86,1985376,CHD
2015-01-12,39.87,40.125,39.5701,39.745,973610,CHD
2015-01-13,39.995,40.34,39.55,39.835,1263982,CHD
2015-01-14,39.535,40.18,39.48,40.085,1205336,CHD
2015-01-15,40.31,40.57,40.095,40.41,1214704,CHD
2015-01-16,40.415,41.195,40.355,41.17,1350744,CHD
2015-01-20,41.245,41.345,40.835,41.245,1380700,CHD
2015-01-21,40.995,41.17,40.61,41.145,1357820,CHD
2015-01-22,41.245,41.7,40.8,41.695,1434924,CHD
2015-01-23,41.58,41.655,40.95,40.995,1165846,CHD
2015-01-26,41.055,41.385,40.95,41.375,1644166,CHD
2015-01-27,40.965,41.175,40.66,41.01,875418,CHD
2015-01-28,41.185,41.355,40.755,40.805,1243670,CHD
2015-01-29,41.015,41.36,40.81,41.335,1094142,CHD
2015-01-30,41.035,41.205,40.455,40.46,1518944,CHD
2015-02-02,40.615,41.04,40.075,41.04,3039720,CHD
2015-02-03,40.75,41.38,40.46,41.345,2438894,CHD
2015-02-04,41.6,41.89,41.42,41.8,2060904,CHD
2015-02-05,41.845,41.86,41.282,41.615,1471724,CHD
2015-02-06,41.49,41.5,40.83,40.98,1093962,CHD
2015-02-09,40.97,40.99,40.675,40.91,983878,CHD
2015-02-10,41.12,41.49,40.95,41.445,801334,CHD
2015-02-11,41.555,41.785,41.32,41.625,1109938,CHD
2015-02-12,41.775,41.855,41.575,41.68,1227112,CHD
2015-02-13,41.68,42.035,41.605,42.015,964388,CHD
2015-02-17,42.075,42.39,41.9,42.16,1628898,CHD
2015-02-18,42.1,42.445,42.005,42.385,1217570,CHD
2015-02-19,42.38,42.41,41.95,42.11,2274740,CHD
2015-02-20,42.05,42.785,42.01,42.685,1251704,CHD
2015-02-23,42.685,43.285,42.555,42.95,1335830,CHD
2015-02-24,42.93,43.105,42.7338,43.07,1497876,CHD
2015-02-25,43.185,43.25,42.655,42.765,1252850,CHD
2015-02-26,42.765,42.8975,42.555,42.725,1221462,CHD
2015-02-27,42.725,42.88,42.54,42.57,1094406,CHD
2015-03-02,42.615,42.9,42.615,42.77,905054,CHD
2015-03-03,42.77,42.86,42.4475,42.745,1322602,CHD
2015-03-04,42.745,42.825,42.39,42.445,928906,CHD
2015-03-05,42.6,42.685,42.265,42.63,741858,CHD
2015-03-06,42.43,42.515,41.77,41.885,1772634,CHD
2015-03-09,42.06,42.5,41.895,42.335,1024724,CHD
2015-03-10,42.145,42.27,41.79,41.805,1273578,CHD
2015-03-11,41.76,42.045,41.575,42.02,2071144,CHD
2015-03-12,42.115,42.5,42.018,42.46,1092714,CHD
2015-03-13,42.39,42.39,41.885,42.18,821528,CHD
2015-03-16,42.36,42.825,42.345,42.75,1236670,CHD
2015-03-17,42.5,42.627,42.285,42.505,1184826,CHD
2015-03-18,42.525,42.84,42.025,42.66,1422736,CHD
2015-03-19,42.59,42.775,42.5375,42.67,581808,CHD
2015-03-20,42.9,43.115,42.665,43.07,2444634,CHD
2015-03-23,43.1,43.33,43.045,43.09,860772,CHD
2015-03-24,43.15,43.28,42.745,42.755,1547742,CHD
2015-03-25,42.91,43.085,42.465,42.495,1161176,CHD
2015-03-26,42.295,42.4175,42.0,42.1,1899286,CHD
2015-03-27,42.08,42.535,42.08,42.485,940004,CHD
2015-03-30,42.68,43.15,42.56,42.965,861924,CHD
2015-03-31,42.92,43.075,42.7,42.71,1186218,CHD
2015-04-01,42.7,42.73,42.165,42.7,1215160,CHD
2015-04-02,42.76,43.055,42.615,42.885,826880,CHD
2015-04-06,42.72,43.27,42.655,43.12,1787150,CHD
2015-04-07,43.155,43.27,42.75,42.775,908138,CHD
2015-04-08,42.78,43.185,42.755,42.99,895358,CHD
2015-04-09,42.81,43.11,42.5,42.965,1567168,CHD
2015-04-10,42.975,43.235,42.805,42.95,730746,CHD
2015-04-13,42.85,42.975,42.81,42.81,990014,CHD
2015-04-14,42.84,43.395,42.795,43.285,1497694,CHD
2015-04-15,43.39,43.625,42.83,42.865,1015156,CHD
2015-04-16,42.94,43.15,42.665,42.875,990660,CHD
2015-04-17,42.71,42.85,42.31,42.53,1120652,CHD
2015-04-20,42.39,42.59,42.06,42.15,1661522,CHD
2015-04-21,42.25,42.565,41.985,42.035,1751242,CHD
2015-04-22,42.02,42.07,41.79,41.875,2567464,CHD
2015-04-23,41.73,42.03,41.52,41.915,2069690,CHD
2015-04-24,41.985,42.085,41.905,41.975,1248794,CHD
2015-04-27,42.12,42.198,41.605,41.75,1112568,CHD
2015-04-28,41.83,41.99,41.535,41.76,982196,CHD
2015-04-29,41.515,41.8375,41.12,41.305,1052116,CHD
2015-04-30,41.205,41.42,40.41,40.585,1537602,CHD
2015-05-01,40.59,41.095,40.56,40.965,1068896,CHD
2015-05-04,41.155,41.375,41.045,41.155,816368,CHD
2015-05-05,41.255,41.445,40.765,40.83,663772,CHD
2015-05-06,40.875,41.05,40.59,40.89,1343334,CHD
2015-05-07,40.825,41.5,40.5,41.325,1710566,CHD
2015-05-08,41.685,41.77,41.46,41.615,1376702,CHD
2015-05-11,41.53,41.77,41.445,41.755,1947454,CHD
2015-05-12,41.63,41.8575,41.31,41.685,1141192,CHD
2015-05-13,41.85,41.8875,41.315,41.4,1477288,CHD
2015-05-14,41.485,41.825,41.385,41.73,1177472,CHD
2015-05-15,41.725,41.83,41.59,41.81,819986,CHD
2015-05-18,41.655,42.1725,41.655,42.075,732402,CHD
2015-05-19,42.07,42.3475,41.915,42.34,950676,CHD
2015-05-20,42.275,42.585,42.175,42.435,955236,CHD
2015-05-21,42.33,42.485,42.24,42.315,568802,CHD
2015-05-22,42.26,42.37,42.065,42.22,494110,CHD
2015-05-26,42.14,42.21,41.9201,42.055,1103532,CHD
2015-05-27,42.1,42.26,41.9,42.175,1049074,CHD
2015-05-28,42.075,42.32,42.07,42.265,886534,CHD
2015-05-29,42.25,42.2725,41.875,41.985,1567882,CHD
2015-06-01,42.015,42.365,41.705,42.27,1071178,CHD
2015-06-02,42.11,42.15,41.835,41.95,1018372,CHD
2015-06-03,42.135,42.215,41.86,42.185,775068,CHD
2015-06-04,41.95,42.26,41.64,41.65,823946,CHD
2015-06-05,41.545,41.665,41.2,41.305,1023044,CHD
2015-06-08,41.27,41.43,41.045,41.3,1180494,CHD
2015-06-09,41.25,41.7375,41.22,41.54,958090,CHD
2015-06-10,41.645,41.88,41.555,41.8,786602,CHD
2015-06-11,41.8,41.965,41.675,41.96,985928,CHD
2015-06-12,41.91,41.91,41.545,41.665,747348,CHD
2015-06-15,41.475,41.485,41.095,41.165,1061312,CHD
2015-06-16,41.28,41.57,41.1651,41.4,1372688,CHD
2015-06-17,41.545,41.72,41.455,41.595,859754,CHD
2015-06-18,41.655,42.05,41.655,41.785,1138708,CHD
2015-06-19,41.895,41.93,41.69,41.795,1288404,CHD
2015-06-22,41.895,42.08,41.795,41.915,666442,CHD
2015-06-23,41.92,42.0249,41.625,41.64,1328306,CHD
2015-06-24,41.66,41.66,41.24,41.32,828190,CHD
2015-06-25,41.375,41.46,41.205,41.405,666454,CHD
2015-06-26,41.5,41.5,41.27,41.41,1339208,CHD
2015-06-29,41.27,41.335,40.48,40.52,1360536,CHD
2015-06-30,40.81,40.94,40.49,40.565,1222386,CHD
2015-07-01,40.725,41.39,40.61,41.37,1569930,CHD
2015-07-02,41.365,41.455,40.925,41.06,1355798,CHD
2015-07-06,40.885,41.14,40.685,40.905,3502632,CHD
2015-07-07,40.91,41.8,40.77,41.775,1145560,CHD
2015-07-08,41.505,41.92,41.505,41.79,1244508,CHD
2015-07-09,42.0,42.2,41.55,41.59,1042968,CHD
2015-07-10,41.875,42.105,41.83,42.055,909120,CHD
2015-07-13,42.425,42.56,42.22,42.435,877284,CHD
2015-07-14,42.5,42.615,42.245,42.41,806360,CHD
2015-07-15,42.475,42.625,42.315,42.4,862054,CHD
2015-07-16,42.585,42.98,42.53,42.905,1397038,CHD
2015-07-17,42.865,42.865,42.435,42.485,868096,CHD
2015-07-20,42.5,42.865,42.455,42.85,662792,CHD
2015-07-21,42.74,42.785,42.3,42.36,1208352,CHD
2015-07-22,42.3,42.59,42.245,42.555,908380,CHD
2015-07-23,42.63,42.715,42.335,42.39,683048,CHD
2015-07-24,42.395,42.5549,42.195,42.245,745218,CHD
2015-07-27,42.095,42.32,41.965,42.31,642428,CHD
2015-07-28,42.4,42.775,42.32,42.755,877546,CHD
2015-07-29,42.705,43.195,42.705,43.16,739240,CHD
2015-07-30,43.1,43.395,42.735,43.39,748960,CHD
2015-07-31,43.5,43.518,43.115,43.165,1064708,CHD
2015-08-03,43.165,43.705,43.155,43.695,1278282,CHD
2015-08-04,43.89,44.245,43.705,44.005,1263384,CHD
2015-08-05,44.14,45.02,44.03,44.745,1860138,CHD
2015-08-06,44.905,44.99,44.335,44.675,1115218,CHD
2015-08-07,44.415,44.53,44.265,44.52,1452136,CHD
2015-08-10,44.645,44.875,44.4675,44.59,772054,CHD
2015-08-11,44.315,44.455,44.1,44.215,1013390,CHD
2015-08-12,43.905,44.545,43.665,44.545,1380180,CHD
2015-08-13,44.51,44.775,44.4,44.63,636106,CHD
2015-08-14,44.66,44.84,44.4975,44.825,545852,CHD
2015-08-17,44.74,45.16,44.45,45.16,1109732,CHD
2015-08-18,45.23,45.365,44.95,45.285,940322,CHD
2015-08-19,45.075,45.075,44.685,44.875,948292,CHD
2015-08-20,44.57,44.7499,44.3,44.325,910434,CHD
2015-08-21,44.095,44.25,43.35,43.35,1066434,CHD
2015-08-24,41.365,43.08,41.05,42.49,3031990,CHD
2015-08-25,43.365,43.5,41.445,41.475,1695864,CHD
2015-08-26,42.27,42.605,41.41,42.495,1377546,CHD
2015-08-27,42.925,43.295,42.455,43.27,1399976,CHD
2015-08-28,43.185,43.545,42.83,43.425,1961206,CHD
2015-08-31,43.285,43.495,42.755,43.14,2001362,CHD
2015-09-01,42.49,42.7,41.83,41.96,1407162,CHD
2015-09-02,42.255,42.505,42.0375,42.425,1556958,CHD
2015-09-03,42.605,43.155,42.45,43.015,839552,CHD
2015-09-04,42.525,42.7525,42.34,42.465,1085070,CHD
2015-09-08,43.01,43.27,42.655,43.255,1202522,CHD
2015-09-09,43.5,43.66,42.535,42.615,1030268,CHD
2015-09-10,42.5,42.885,42.34,42.495,934436,CHD
2015-09-11,41.635,42.205,41.505,42.045,2117982,CHD
2015-09-14,42.065,42.0949,41.575,41.715,1134856,CHD
2015-09-15,41.8,42.2499,41.71,42.12,984506,CHD
2015-09-16,42.12,42.315,42.015,42.235,1542280,CHD
2015-09-17,42.3,42.81,42.19,42.42,1213824,CHD
2015-09-18,42.115,42.335,41.86,41.945,2013832,CHD
2015-09-21,42.215,42.495,42.05,42.4,673684,CHD
2015-09-22,42.0,42.27,41.765,41.995,985300,CHD
2015-09-23,42.09,42.23,41.865,42.05,709318,CHD
2015-09-24,41.9,42.43,41.755,42.385,1787458,CHD
2015-09-25,42.755,43.22,42.53,42.815,1278246,CHD
2015-09-28,42.635,42.91,42.12,42.22,1050782,CHD
2015-09-29,42.195,42.395,42.025,42.265,1254880,CHD
2015-09-30,42.585,43.0,41.895,41.95,3490166,CHD
2015-10-01,42.0,42.1,41.595,41.9,2268274,CHD
2015-10-02,41.625,42.565,41.61,42.565,1403716,CHD
2015-10-05,42.905,43.28,42.705,43.195,3177300,CHD
2015-10-06,43.175,43.195,42.715,42.78,1397280,CHD
2015-10-07,42.945,43.355,42.71,43.25,2063042,CHD
2015-10-08,43.165,43.54,43.04,43.525,1140332,CHD
2015-10-09,43.58,43.92,43.515,43.81,771966,CHD
2015-10-12,43.875,44.26,43.835,44.15,1629892,CHD
2015-10-13,44.0,44.3025,43.865,43.965,997978,CHD
2015-10-14,43.99,44.1,43.42,43.48,742106,CHD
2015-10-15,43.745,43.88,43.495,43.76,625192,CHD
2015-10-16,43.855,44.23,43.775,44.185,550578,CHD
2015-10-19,44.13,44.36,44.0,44.105,1219456,CHD
2015-10-20,44.15,44.26,43.93,44.05,617866,CHD
2015-10-21,44.215,44.365,43.86,43.905,539026,CHD
2015-10-22,44.19,44.435,43.998,44.325,1093906,CHD
2015-10-23,44.45,44.685,43.83,43.905,1697252,CHD
2015-10-26,43.805,43.99,43.58,43.595,1260074,CHD
2015-10-27,43.59,43.8199,43.16,43.29,1576264,CHD
2015-10-28,43.435,43.75,43.225,43.745,1055066,CHD
2015-10-29,43.515,43.87,43.19,43.235,1589508,CHD
2015-10-30,43.255,43.355,42.755,43.045,1922218,CHD
2015-11-02,43.54,43.54,42.525,42.7,1655096,CHD
2015-11-03,42.61,42.735,42.02,42.055,1368588,CHD
2015-11-04,42.24,42.32,41.75,41.93,1231048,CHD
2015-11-05,42.03,42.03,41.455,41.505,1503648,CHD
2015-11-06,41.36,41.475,40.285,40.945,2478378,CHD
2015-11-09,40.945,41.02,40.335,40.66,2065914,CHD
2015-11-10,40.725,41.7,40.54,41.62,1767068,CHD
2015-11-11,41.62,42.071,41.575,41.725,1491630,CHD
2015-11-12,41.545,41.81,41.26,41.295,1262172,CHD
2015-11-13,41.25,41.48,41.055,41.265,1877340,CHD
2015-11-16,41.265,41.845,41.185,41.785,1034692,CHD
2015-11-17,41.785,42.4,41.63,41.735,1469884,CHD
2015-11-18,41.79,42.485,41.715,42.425,1409366,CHD
2015-11-19,42.575,43.2575,42.47,42.825,1500728,CHD
2015-11-20,43.01,43.33,42.785,42.865,1127184,CHD
2015-11-23,42.945,43.27,42.8,43.15,1019974,CHD
2015-11-24,42.845,43.425,42.785,43.315,1849800,CHD
2015-11-25,43.265,43.65,43.255,43.47,742160,CHD
2015-11-27,43.62,43.8275,43.395,43.555,449070,CHD
2015-11-30,43.55,43.7995,42.81,42.885,1559466,CHD
2015-12-01,43.0,43.49,43.0,43.43,1177956,CHD
2015-12-02,43.27,43.565,42.785,42.88,1484984,CHD
2015-12-03,43.145,43.31,42.315,42.61,1079690,CHD
2015-12-04,42.76,43.45,42.715,43.37,817588,CHD
2015-12-07,43.37,43.6908,43.195,43.535,739800,CHD
2015-12-08,43.335,43.635,43.035,43.45,735764,CHD
2015-12-09,43.415,43.88,42.83,42.975,2768256,CHD
2015-12-10,42.975,43.13,42.43,42.47,2018138,CHD
2015-12-11,42.195,42.3425,41.875,41.925,1254148,CHD
2015-12-14,42.08,42.345,41.75,41.995,1497154,CHD
2015-12-15,42.28,42.4425,42.0,42.26,1747610,CHD
2015-12-16,42.57,42.92,42.265,42.77,1168406,CHD
2015-12-17,42.855,42.91,42.325,42.62,2023968,CHD
2015-12-18,42.48,42.555,41.4,41.61,2810546,CHD
2015-12-21,41.83,42.12,41.67,42.065,1955240,CHD
2015-12-22,42.15,42.735,41.77,42.665,1625678,CHD
2015-12-23,43.5,43.885,43.18,43.4,3464918,CHD
2015-12-24,43.33,43.495,42.945,43.22,1504648,CHD
2015-12-28,43.1,43.39,42.6275,42.675,51368944,CHD
2015-12-29,42.75,43.31,42.535,43.135,2941948,CHD
2015-12-30,43.15,43.395,42.94,43.065,3217484,CHD
2015-12-31,42.875,43.119,42.425,42.44,1537826,CHD
2016-01-04,41.9,42.0725,41.095,41.755,3496710,CHD
2016-01-05,41.73,41.945,41.19,41.4,2922674,CHD
2016-01-06,41.07,41.56,40.8178,41.205,4109768,CHD
2016-01-07,40.605,40.94,40.31,40.54,2664162,CHD
2016-01-08,40.745,41.525,40.53,41.03,4205884,CHD
2016-01-11,41.13,41.475,40.705,41.31,3010044,CHD
2016-01-12,41.605,41.91,41.385,41.865,2908494,CHD
2016-01-13,41.07,41.38,39.235,39.325,5915732,CHD
2016-01-14,39.525,39.83,39.055,39.115,3266540,CHD
2016-01-15,38.505,39.51,38.5025,39.465,3615312,CHD
2016-01-19,39.73,40.07,39.245,39.48,2172380,CHD
2016-01-20,39.0,39.395,38.425,39.26,2382452,CHD
2016-01-21,39.22,39.895,38.905,39.605,2069940,CHD
2016-01-22,40.0,40.66,39.69,40.535,2318706,CHD
2016-01-25,40.175,40.29,39.64,39.725,2066164,CHD
2016-01-26,39.97,40.37,39.755,40.155,2318846,CHD
2016-01-27,40.23,40.83,40.005,40.255,1723964,CHD
2016-01-28,40.445,40.975,40.165,40.795,2016316,CHD
2016-01-29,40.81,42.01,40.705,42.0,2905330,CHD
2016-02-01,41.77,42.55,41.655,42.535,3620352,CHD
2016-02-02,42.11,43.0,41.875,42.89,4633796,CHD
2016-02-03,43.12,43.645,42.67,43.535,3485502,CHD
2016-02-04,43.5,43.815,42.99,43.37,2736756,CHD
2016-02-05,43.245,43.68,42.95,43.45,2844276,CHD
2016-02-08,42.79,43.735,42.595,43.625,3018416,CHD
2016-02-09,43.315,44.42,43.16,44.245,2786360,CHD
2016-02-10,44.345,44.665,44.135,44.21,1961556,CHD
2016-02-11,43.3,43.605,42.415,43.31,2848426,CHD
2016-02-12,43.595,44.405,43.18,44.29,1929660,CHD
2016-02-16,44.5,44.87,44.015,44.82,2331734,CHD
2016-02-17,44.835,45.145,44.68,44.94,2420382,CHD
2016-02-18,45.0,45.0,44.57,44.755,2800864,CHD
2016-02-19,44.52,44.92,44.2,44.705,4175060,CHD
2016-02-22,45.075,45.285,44.83,45.085,1461520,CHD
2016-02-23,44.965,45.575,44.93,45.46,1379918,CHD
2016-02-24,45.15,45.845,45.15,45.81,1993952,CHD
2016-02-25,45.895,46.2,45.665,46.105,1984220,CHD
2016-02-26,46.15,46.36,45.5,45.85,1806208,CHD
2016-02-29,45.7,46.14,45.25,45.38,2314474,CHD
2016-03-01,45.595,45.895,45.365,45.49,1922922,CHD
2016-03-02,45.32,45.69,45.02,45.675,1467322,CHD
2016-03-03,45.695,45.88,45.305,45.875,1607684,CHD
2016-03-04,45.665,45.95,45.49,45.89,1205522,CHD
2016-03-07,45.62,45.77,45.065,45.325,2167106,CHD
2016-03-08,45.3,45.97,45.06,45.465,1709820,CHD
2016-03-09,45.635,45.94,44.97,45.085,2147474,CHD
2016-03-10,45.255,45.365,44.685,45.15,1490228,CHD
2016-03-11,45.45,45.52,45.02,45.49,1167454,CHD
2016-03-14,45.585,45.745,45.17,45.3,1313864,CHD
2016-03-15,45.0625,45.83,45.005,45.755,1846004,CHD
2016-03-16,45.575,46.175,45.465,45.95,1366230,CHD
2016-03-17,45.84,46.205,45.675,45.995,1448690,CHD
2016-03-18,46.0,46.1949,45.565,45.865,2530332,CHD
2016-03-21,45.8,46.215,45.4,46.0,1079236,CHD
2016-03-22,45.955,45.975,45.645,45.74,1328774,CHD
2016-03-23,45.81,46.24,45.6875,45.785,1212868,CHD
2016-03-24,45.805,46.02,45.525,45.725,1392612,CHD
2016-03-28,45.91,46.115,45.725,45.99,910534,CHD
2016-03-29,45.985,46.25,45.665,46.145,1072884,CHD
2016-03-30,46.25,46.25,45.785,46.06,1003424,CHD
2016-03-31,46.055,46.19,45.8,46.09,1888416,CHD
2016-04-01,45.975,46.885,45.845,46.85,1316464,CHD
2016-04-04,46.94,46.94,46.085,46.27,1596822,CHD
2016-04-05,46.3,47.135,46.0525,46.97,3489230,CHD
2016-04-06,46.91,47.425,46.855,47.21,2744968,CHD
2016-04-07,46.96,47.245,46.58,46.96,2156116,CHD
2016-04-08,47.125,47.2,46.805,47.055,705428,CHD
2016-04-11,47.25,47.25,46.6437,46.725,1137696,CHD
2016-04-12,46.66,46.955,46.525,46.87,878614,CHD
2016-04-13,47.03,47.04,46.31,46.74,1211606,CHD
2016-04-14,46.74,46.8825,46.435,46.515,1148884,CHD
2016-04-15,46.63,47.475,46.63,46.955,1697754,CHD
2016-04-18,46.325,46.78,45.865,46.64,1783888,CHD
2016-04-19,46.745,47.22,46.67,47.13,1284142,CHD
2016-04-20,47.05,47.225,46.56,46.63,1017284,CHD
2016-04-21,46.49,46.5999,45.65,45.65,1331606,CHD
2016-04-22,45.415,46.05,45.105,46.015,1472912,CHD
2016-04-25,46.0,46.415,45.895,46.24,1097460,CHD
2016-04-26,46.31,46.475,45.97,46.03,992102,CHD
2016-04-27,46.145,46.295,45.725,46.145,678334,CHD
2016-04-28,45.945,46.685,45.6675,46.39,789868,CHD
2016-04-29,46.14,46.41,45.93,46.35,1081206,CHD
2016-05-02,46.35,46.845,46.22,46.745,937636,CHD
2016-05-03,46.71,47.23,46.505,46.825,1906732,CHD
2016-05-04,46.595,46.995,46.52,46.945,1390854,CHD
2016-05-05,46.985,48.03,46.95,47.56,1684232,CHD
2016-05-06,47.63,48.47,47.4,48.42,1728338,CHD
2016-05-09,48.495,48.945,48.33,48.54,1678164,CHD
2016-05-10,48.575,49.025,48.575,48.965,2028378,CHD
2016-05-11,48.865,48.96,48.0,48.365,1184652,CHD
2016-05-12,48.43,48.73,48.11,48.685,1046160,CHD
2016-05-13,48.695,48.695,48.075,48.275,952986,CHD
2016-05-16,48.285,48.485,48.015,48.23,1606938,CHD
2016-05-17,48.23,48.395,47.575,47.795,2398480,CHD
2016-05-18,49.35,49.625,48.15,48.49,4533004,CHD
2016-05-19,53.5,53.68,48.415,49.545,9170510,CHD
2016-05-20,49.545,49.805,48.215,48.24,3742406,CHD
2016-05-23,48.43,49.12,48.135,48.88,1994676,CHD
2016-05-24,49.11,49.26,48.79,48.945,1968598,CHD
2016-05-25,48.86,48.99,48.475,48.675,1482020,CHD
2016-05-26,48.69,49.11,48.635,49.095,997464,CHD
2016-05-27,49.105,49.3499,48.82,49.085,1147704,CHD
2016-05-31,49.125,49.48,48.925,49.24,2208232,CHD
2016-06-01,49.205,49.665,49.09,49.47,1346508,CHD
2016-06-02,49.475,49.63,49.125,49.615,1111364,CHD
2016-06-03,49.6,49.79,49.27,49.44,1313336,CHD
2016-06-06,49.4,49.7497,49.1675,49.305,1162304,CHD
2016-06-07,49.41,49.625,49.2251,49.565,1239636,CHD
2016-06-08,49.445,49.575,49.245,49.435,1862640,CHD
2016-06-09,49.49,49.9425,49.3916,49.915,1236674,CHD
2016-06-10,49.825,50.08,49.52,49.94,1331090,CHD
2016-06-13,49.945,50.175,49.5115,49.57,1304340,CHD
2016-06-14,49.515,49.94,49.1675,49.845,942904,CHD
2016-06-15,50.0,50.0,49.375,49.45,952854,CHD
2016-06-16,49.435,49.805,49.18,49.7,1469986,CHD
2016-06-17,49.65,49.65,48.9,49.285,2027876,CHD
2016-06-20,49.68,49.89,49.41,49.62,937664,CHD
2016-06-21,49.765,49.985,49.495,49.835,924818,CHD
2016-06-22,49.93,50.17,49.815,50.12,1094256,CHD
2016-06-23,50.225,50.47,49.915,50.255,798768,CHD
2016-06-24,49.35,50.18,48.955,49.09,1920528,CHD
2016-06-27,48.9,49.68,48.8,49.37,2103120,CHD
2016-06-28,49.435,49.995,49.035,49.99,1400072,CHD
2016-06-29,50.065,50.495,49.585,49.96,1112050,CHD
2016-06-30,50.15,51.445,50.05,51.445,1795426,CHD
2016-07-01,51.445,51.5425,50.8675,51.155,936156,CHD
2016-07-05,51.21,52.2725,51.21,51.67,1621756,CHD
2016-07-06,51.645,51.695,50.545,50.655,2176444,CHD
2016-07-07,50.715,50.82,50.215,50.33,1502012,CHD
2016-07-08,50.575,50.705,50.1574,50.65,1943658,CHD
2016-07-11,50.76,50.89,50.18,50.845,1323496,CHD
2016-07-12,50.795,50.97,49.7275,49.785,1387078,CHD
2016-07-13,49.92,50.28,49.67,49.99,1149656,CHD
2016-07-14,50.26,50.53,49.86,49.98,884146,CHD
2016-07-15,50.115,50.3772,50.02,50.145,885938,CHD
2016-07-18,50.29,50.36,49.72,49.92,1191000,CHD
2016-07-19,49.965,50.36,49.835,50.36,947042,CHD
2016-07-20,50.345,50.495,49.755,49.81,1002840,CHD
2016-07-21,49.81,49.86,49.425,49.7,889276,CHD
2016-07-22,49.775,50.165,49.42,50.145,825330,CHD
2016-07-25,50.115,50.18,49.88,50.18,686794,CHD
2016-07-26,50.235,50.39,49.4,49.42,982860,CHD
2016-07-27,49.4,49.4,48.5251,48.875,1363338,CHD
2016-07-28,48.9,49.355,48.755,49.255,900214,CHD
2016-07-29,49.19,49.475,48.94,49.12,1880024,CHD
2016-08-01,49.175,49.7235,49.0,49.6,1239936,CHD
2016-08-02,49.5,49.69,49.015,49.085,1129634,CHD
2016-08-03,49.22,49.22,48.51,48.81,1352856,CHD
2016-08-04,49.21,50.775,48.85,50.59,1871052,CHD
2016-08-05,50.635,50.86,50.005,50.26,1569254,CHD
2016-08-08,50.225,50.26,49.79,50.035,1590888,CHD
2016-08-09,50.055,50.61,49.82,50.475,1235704,CHD
2016-08-10,50.375,50.8,50.275,50.705,953198,CHD
2016-08-11,50.82,51.195,50.005,50.16,1197556,CHD
2016-08-12,50.235,50.31,50.0385,50.24,874260,CHD
2016-08-15,50.25,50.42,50.0025,50.015,829794,CHD
2016-08-16,49.835,50.07,49.625,49.645,1626834,CHD
2016-08-17,49.645,49.76,49.225,49.615,1633898,CHD
2016-08-18,49.645,50.0025,49.45,49.965,1129186,CHD
2016-08-19,49.795,49.9425,49.43,49.705,1244596,CHD
2016-08-22,49.675,49.9425,49.585,49.92,1212850,CHD
2016-08-23,49.965,50.09,49.845,49.855,862976,CHD
2016-08-24,49.775,49.85,49.19,49.575,1158136,CHD
2016-08-25,49.575,50.0,49.46,49.845,989068,CHD
2016-08-26,49.89,50.195,49.325,49.55,805898,CHD
2016-08-29,49.68,50.01,49.67,50.0,809752,CHD
2016-08-30,50.0,50.0,49.615,49.715,555370,CHD
2016-08-31,49.595,49.89,49.525,49.71,1181732,CHD
2016-09-01,49.82,49.995,49.51,49.875,1339758,CHD
2016-09-02,50.0,50.1405,49.85,49.97,1009071,CHD
2016-09-06,50.13,50.44,49.94,50.31,1140311,CHD
2016-09-07,50.23,50.38,49.035,49.13,1296674,CHD
2016-09-08,49.02,49.03,48.165,48.5,1561833,CHD
2016-09-09,48.4,48.4,47.385,47.39,1607586,CHD
2016-09-12,47.39,47.87,47.07,47.54,1849956,CHD
2016-09-13,47.36,47.46,46.95,46.96,1349673,CHD
2016-09-14,47.15,47.275,46.68,46.81,795980,CHD
2016-09-15,46.91,47.215,46.74,47.11,782595,CHD
2016-09-16,47.0,47.0,46.6284,46.8,1315530,CHD
2016-09-19,46.75,47.13,46.67,46.94,1062561,CHD
2016-09-20,47.04,47.62,47.02,47.42,1616850,CHD
2016-09-21,47.41,47.87,47.32,47.85,1940171,CHD
2016-09-22,47.9,48.85,47.85,48.8,2054258,CHD
2016-09-23,48.62,48.78,48.03,48.14,1245584,CHD
2016-09-26,48.11,48.17,47.655,47.99,1197391,CHD
2016-09-27,48.08,48.195,47.81,47.95,1272647,CHD
2016-09-28,47.82,48.36,47.82,48.33,1050471,CHD
2016-09-29,48.11,48.19,47.51,47.56,1077888,CHD
2016-09-30,47.72,48.15,47.67,47.92,1456939,CHD
2016-10-03,47.7,47.86,46.93,47.0,1380733,CHD
2016-10-04,47.21,47.21,46.08,46.24,2053396,CHD
2016-10-05,46.25,46.43,46.03,46.26,4889853,CHD
2016-10-06,46.19,46.69,46.11,46.41,1523725,CHD
2016-10-07,46.9,47.27,46.57,46.92,2333281,CHD
2016-10-10,47.12,47.42,46.76,47.01,1492762,CHD
2016-10-11,46.98,47.015,46.64,46.97,1725381,CHD
2016-10-12,46.93,48.13,46.93,47.84,2438685,CHD
2016-10-13,47.59,48.18,47.485,47.78,2085067,CHD
2016-10-14,47.78,48.12,47.64,47.92,1135335,CHD
2016-10-17,47.97,48.31,47.79,48.28,1760055,CHD
2016-10-18,48.45,48.7,48.18,48.2,1595292,CHD
2016-10-19,48.17,48.17,47.69,47.74,1276825,CHD
2016-10-20,47.71,47.78,47.32,47.49,1341013,CHD
2016-10-21,47.44,47.625,47.12,47.51,1015143,CHD
2016-10-24,47.5,47.64,47.19,47.33,1219753,CHD
2016-10-25,47.5,48.35,47.475,48.11,1855642,CHD
2016-10-26,48.01,48.11,47.7,47.83,761931,CHD
2016-10-27,47.88,48.04,47.34,47.73,1283692,CHD
2016-10-28,47.82,48.3125,47.74,48.24,1105281,CHD
2016-10-31,48.25,48.41,47.99,48.26,1168497,CHD
2016-11-01,48.16,48.33,47.37,47.59,2027716,CHD
2016-11-02,47.47,47.625,47.05,47.25,1781593,CHD
2016-11-03,45.0,45.62,43.35,44.12,6583384,CHD
2016-11-04,44.17,44.84,43.75,43.78,3563152,CHD
2016-11-07,44.0,44.475,44.0,44.43,1864213,CHD
2016-11-08,44.39,46.0,44.39,45.84,3318052,CHD
2016-11-09,45.02,45.74,44.38,45.54,2733624,CHD
2016-11-10,45.41,45.44,43.2,43.39,4994101,CHD
2016-11-11,42.99,43.815,42.9,43.71,2214232,CHD
2016-11-14,43.38,44.23,43.2,43.92,3116286,CHD
2016-11-15,44.11,44.81,44.02,44.57,3334034,CHD
2016-11-16,44.65,45.59,44.34,44.61,2756498,CHD
2016-11-17,44.51,44.735,44.245,44.43,1865683,CHD
2016-11-18,44.33,44.965,44.29,44.79,1977891,CHD
2016-11-21,44.82,44.97,44.52,44.82,1216395,CHD
2016-11-22,45.02,45.3,44.79,44.86,1629633,CHD
2016-11-23,44.66,45.075,44.54,44.66,1151843,CHD
2016-11-25,44.71,45.12,44.51,45.06,438049,CHD
2016-11-28,45.02,45.034,44.63,44.86,1070676,CHD
2016-11-29,44.72,45.038,44.61,44.84,1177757,CHD
2016-11-30,44.63,44.69,43.77,43.79,1729145,CHD
2016-12-01,43.72,43.8,42.555,42.77,2490906,CHD
2016-12-02,42.96,43.58,42.9,43.41,1999003,CHD
2016-12-05,43.61,44.17,43.5415,44.16,2341442,CHD
2016-12-06,44.41,44.77,43.94,44.75,2462912,CHD
2016-12-07,44.62,45.03,44.39,44.88,2208699,CHD
2016-12-08,44.59,44.8,43.67,43.79,1730780,CHD
2016-12-09,43.79,44.42,43.79,44.32,1391957,CHD
2016-12-12,44.24,44.72,44.15,44.47,1380720,CHD
2016-12-13,44.45,44.7199,44.3,44.33,2161477,CHD
2016-12-14,44.41,45.45,44.38,44.75,2709885,CHD
2016-12-15,44.68,44.88,44.24,44.85,1443280,CHD
2016-12-16,44.8,45.11,44.65,44.96,2321545,CHD
2016-12-19,44.97,45.12,44.51,44.63,1262233,CHD
2016-12-20,44.69,44.92,44.44,44.74,1051986,CHD
2016-12-21,44.69,45.01,44.39,44.57,1082517,CHD
2016-12-22,44.4,44.54,44.13,44.51,1405954,CHD
2016-12-23,44.51,44.96,44.51,44.72,655356,CHD
2016-12-27,44.5,45.1,44.5,45.03,1085519,CHD
2016-12-28,45.04,45.12,44.13,44.15,1389188,CHD
2016-12-29,44.31,44.85,44.18,44.82,1050230,CHD
2016-12-30,44.9,45.05,44.0,44.19,2396183,CHD
2017-01-03,44.25,44.53,43.85,44.34,3126646,CHD
2017-01-04,44.52,44.97,44.41,44.7,1787315,CHD
2017-01-05,44.71,44.91,44.48,44.89,1358342,CHD
2017-01-06,44.87,44.9682,44.45,44.87,1191986,CHD
2017-01-09,44.65,44.73,43.89,44.3,1441048,CHD
2017-01-10,44.36,44.425,43.39,43.58,1854886,CHD
2017-01-11,43.55,43.81,43.38,43.56,1939009,CHD
2017-01-12,43.58,43.7,43.26,43.47,1927976,CHD
2017-01-13,43.55,43.88,43.48,43.78,1187321,CHD
2017-01-17,43.83,44.75,43.79,44.52,1557499,CHD
2017-01-18,44.33,44.87,44.25,44.74,2303143,CHD
2017-01-19,44.59,44.98,44.45,44.93,2514363,CHD
2017-01-20,45.0,45.6,44.99,45.55,3588442,CHD
2017-01-23,45.37,45.56,45.01,45.53,2725609,CHD
2017-01-24,45.49,46.15,45.315,46.09,1859047,CHD
2017-01-25,46.15,46.65,46.015,46.23,3114452,CHD
2017-01-26,46.16,46.26,45.9,46.1,1788806,CHD
2017-01-27,45.74,45.77,44.965,45.34,2792264,CHD
2017-01-30,45.15,45.5,45.11,45.31,1872828,CHD
2017-01-31,45.38,45.57,45.11,45.22,5847314,CHD
2017-02-01,45.08,45.52,44.96,45.25,2070875,CHD
2017-02-02,45.37,45.74,45.06,45.53,1674111,CHD
2017-02-03,45.88,46.12,45.68,45.81,1372004,CHD
2017-02-06,45.73,45.92,45.36,45.45,2663208,CHD
2017-02-07,46.77,47.56,46.38,47.27,4338699,CHD
2017-02-08,47.5,48.05,47.29,47.83,3117917,CHD
2017-02-09,47.78,48.34,47.72,48.07,2012392,CHD
2017-02-10,48.04,48.41,47.99,48.24,1826656,CHD
2017-02-13,48.35,48.65,48.19,48.42,1516414,CHD
2017-02-14,48.17,48.57,48.04,48.53,1572575,CHD
2017-02-15,48.65,49.225,48.46,48.79,3144394,CHD
2017-02-16,48.65,48.96,48.27,48.93,1557961,CHD
2017-02-17,49.27,49.86,49.2,49.7,3483988,CHD
2017-02-21,49.65,49.915,49.51,49.61,2715978,CHD
2017-02-22,49.58,49.75,49.175,49.69,2708011,CHD
2017-02-23,49.82,50.09,49.55,49.62,1530918,CHD
2017-02-24,49.51,49.64,48.87,49.53,2064087,CHD
2017-02-27,49.38,49.845,49.32,49.56,2313439,CHD
2017-02-28,49.59,50.07,49.59,49.84,2355154,CHD
2017-03-01,49.8,50.41,49.62,50.23,2489794,CHD
2017-03-02,50.0,50.34,50.0,50.19,1927771,CHD
2017-03-03,50.06,50.1,49.68,49.85,1265636,CHD
2017-03-06,49.53,49.97,49.48,49.67,1897730,CHD
2017-03-07,49.64,49.83,49.48,49.55,1758387,CHD
2017-03-08,49.38,49.74,49.33,49.51,1158367,CHD
2017-03-09,49.71,49.9,49.41,49.63,1412728,CHD
2017-03-10,49.86,50.09,49.7,50.03,1056517,CHD
2017-03-13,49.97,50.12,49.82,49.85,1646006,CHD
2017-03-14,49.83,49.88,49.49,49.75,1366751,CHD
2017-03-15,49.75,50.33,49.75,50.18,1159334,CHD
2017-03-16,50.14,50.19,49.91,50.11,1006682,CHD
2017-03-17,50.17,50.485,49.96,50.1,3435661,CHD
2017-03-20,50.1,50.39,50.07,50.19,1095550,CHD
2017-03-21,50.23,50.63,50.09,50.34,1463292,CHD
2017-03-22,50.57,50.62,50.24,50.28,1735875,CHD
2017-03-23,50.18,50.725,50.18,50.34,1687966,CHD
2017-03-24,50.36,50.49,50.01,50.22,1335614,CHD
2017-03-27,50.16,50.66,50.04,50.28,1442069,CHD
2017-03-28,50.2,50.52,50.04,50.26,1199245,CHD
2017-03-29,50.19,50.32,50.0,50.04,1647161,CHD
2017-03-30,50.01,50.215,49.93,50.03,848281,CHD
2017-03-31,50.03,50.22,49.795,49.87,1356651,CHD
2017-04-03,49.9,50.23,49.77,49.89,1234241,CHD
2017-04-04,49.94,50.05,49.47,49.75,1656014,CHD
2017-04-05,49.75,49.988,49.49,49.57,2178824,CHD
2017-04-06,49.57,49.86,49.51,49.76,1649531,CHD
2017-04-07,49.68,49.9,49.48,49.55,1529743,CHD
2017-04-10,49.56,50.04,49.4115,49.88,907398,CHD
2017-04-11,49.82,50.1,49.75,50.01,845403,CHD
2017-04-12,49.87,50.15,49.81,50.02,1789483,CHD
2017-04-13,49.85,50.01,49.64,49.8,1091021,CHD
2017-04-17,49.92,50.34,49.85,50.34,1069431,CHD
2017-04-18,50.32,50.925,50.32,50.7,1286791,CHD
2017-04-19,50.74,50.79,50.5,50.65,1117911,CHD
2017-04-20,50.61,50.71,50.23,50.27,1636665,CHD
2017-04-21,50.19,50.55,50.14,50.25,1336547,CHD
2017-04-24,50.39,50.57,50.05,50.39,2053408,CHD
2017-04-25,50.62,50.65,50.29,50.3,1606275,CHD
2017-04-26,50.2,50.24,49.76,49.79,1571654,CHD
2017-04-27,49.83,50.04,49.61,49.78,1546792,CHD
2017-04-28,49.63,49.65,49.34,49.53,1889936,CHD
2017-05-01,49.64,49.77,49.32,49.32,1117772,CHD
2017-05-02,49.37,49.54,48.77,48.83,1391271,CHD
2017-05-03,48.88,48.88,48.42,48.75,1708799,CHD
2017-05-04,50.11,51.27,50.03,50.85,3420722,CHD
2017-05-05,50.85,51.015,50.5,50.78,1799683,CHD
2017-05-08,50.8,50.84,50.4,50.62,1468040,CHD
2017-05-09,50.67,50.7,50.085,50.29,1043402,CHD
2017-05-10,50.27,50.91,50.27,50.87,1342855,CHD
2017-05-11,50.74,50.85,50.485,50.67,1313354,CHD
2017-05-12,50.39,50.57,50.04,50.2,1210465,CHD
2017-05-15,50.05,50.36,50.05,50.25,1170647,CHD
2017-05-16,49.75,50.07,49.42,49.48,1411893,CHD
2017-05-17,49.46,50.085,49.255,49.71,1603702,CHD
2017-05-18,49.66,49.9,49.29,49.68,1283344,CHD
2017-05-19,49.68,49.93,49.41,49.74,3992152,CHD
2017-05-22,49.68,50.06,49.6,50.02,1168221,CHD
2017-05-23,50.08,50.62,49.88,50.31,1434622,CHD
2017-05-24,50.48,50.85,50.42,50.73,1046987,CHD
2017-05-25,50.85,51.43,50.77,51.2,1152664,CHD
2017-05-26,51.2,51.29,50.97,51.1,771005,CHD
2017-05-30,51.14,51.6,51.06,51.53,1583220,CHD
2017-05-31,51.64,51.98,51.5,51.66,3269367,CHD
2017-06-01,51.8,52.25,51.43,52.25,1560577,CHD
2017-06-02,52.27,52.58,51.95,52.57,1925374,CHD
2017-06-05,52.43,52.74,52.2,52.62,1340166,CHD
2017-06-06,52.59,53.115,52.33,52.82,1724195,CHD
2017-06-07,52.71,53.365,52.525,53.26,1403233,CHD
2017-06-08,53.26,53.28,52.52,52.82,1374875,CHD
2017-06-09,52.76,53.04,52.59,53.0,1233974,CHD
2017-06-12,52.91,53.39,52.73,52.9,1399986,CHD
2017-06-13,52.78,52.91,52.5,52.8,850002,CHD
2017-06-14,53.03,53.3,52.94,53.18,1467085,CHD
2017-06-15,52.98,53.76,52.94,53.55,1212499,CHD
2017-06-16,53.38,53.65,52.71,53.2,3879836,CHD
2017-06-19,53.27,53.79,52.92,53.75,1056239,CHD
2017-06-20,53.84,54.1799,53.51,53.53,1454723,CHD
2017-06-21,53.55,53.71,53.0,53.02,1257214,CHD
2017-06-22,52.99,53.07,52.74,52.84,1643395,CHD
2017-06-23,52.89,53.29,52.89,53.04,1339908,CHD
2017-06-26,53.2,53.24,52.98,53.09,821747,CHD
2017-06-27,52.98,53.25,52.68,52.68,1300686,CHD
2017-06-28,52.96,53.07,52.56,52.58,1076493,CHD
2017-06-29,52.42,52.46,51.62,51.81,1141787,CHD
2017-06-30,51.8,52.08,51.8,51.88,1229116,CHD
2017-07-03,51.95,52.26,51.85,52.02,397971,CHD
2017-07-05,52.07,52.16,51.71,51.78,1479429,CHD
2017-07-06,51.78,52.055,51.54,51.95,1272091,CHD
2017-07-07,52.17,52.54,51.97,52.0,1163188,CHD
2017-07-10,52.05,52.5,52.04,52.31,1233099,CHD
2017-07-11,52.32,52.4,52.0,52.18,1345705,CHD
2017-07-12,52.31,52.495,51.84,51.9,1787479,CHD
2017-07-13,51.91,52.05,51.65,52.0,865111,CHD
2017-07-14,52.21,52.645,52.175,52.62,1066789,CHD
2017-07-17,52.52,53.34,52.08,53.33,2017949,CHD
2017-07-18,53.36,53.71,53.22,53.63,1227636,CHD
2017-07-19,53.69,53.69,52.91,52.95,1189902,CHD
2017-07-20,53.02,53.345,52.915,52.99,1619982,CHD
2017-07-21,52.68,53.28,52.54,53.26,1312040,CHD
2017-07-24,53.2,53.2,52.65,52.8,1388955,CHD
2017-07-25,53.01,53.33,52.79,53.33,895327,CHD
2017-07-26,53.49,53.76,53.315,53.67,933595,CHD
2017-07-27,53.64,54.0,53.46,53.8,1285601,CHD
2017-07-28,53.8,53.8,53.051,53.3,1051559,CHD
2017-07-31,53.38,53.58,53.285,53.35,1047343,CHD
2017-08-01,53.44,53.45,52.91,53.01,1233120,CHD
2017-08-02,52.89,52.89,52.22,52.73,2008076,CHD
2017-08-03,50.97,52.07,50.8,51.77,2581192,CHD
2017-08-04,51.7,51.7,50.29,50.39,2350062,CHD
2017-08-07,50.39,50.55,50.16,50.29,2642688,CHD
2017-08-08,50.26,50.26,49.66,49.7,1744975,CHD
2017-08-09,49.61,50.02,49.61,49.92,1378916,CHD
2017-08-10,49.68,49.92,49.535,49.58,1828912,CHD
2017-08-11,49.45,49.969,49.42,49.62,1276440,CHD
2017-08-14,49.71,50.03,49.65,49.98,1438139,CHD
2017-08-15,49.94,50.12,49.75,49.77,1094399,CHD
2017-08-16,49.79,50.41,49.79,50.27,1141289,CHD
2017-08-17,50.24,50.46,49.84,49.85,881060,CHD
2017-08-18,49.81,50.12,49.75,50.05,1130327,CHD
2017-08-21,50.15,50.58,49.89,50.4,1355978,CHD
2017-08-22,50.46,50.67,50.275,50.37,922695,CHD
2017-08-23,50.25,50.37,49.91,50.05,761863,CHD
2017-08-24,50.0,50.27,49.52,49.6,962780,CHD
2017-08-25,49.78,50.06,49.74,49.74,865942,CHD
2017-08-28,49.78,49.92,49.49,49.74,1239227,CHD
2017-08-29,49.73,49.9,49.45,49.52,869592,CHD
2017-08-30,49.39,49.74,49.2348,49.6,955642,CHD
2017-08-31,49.63,50.21,49.57,50.17,1338395,CHD
2017-09-01,50.23,50.46,50.08,50.21,1178356,CHD
2017-09-05,49.94,50.45,49.94,50.39,1649216,CHD
2017-09-06,50.43,50.44,49.46,49.82,1049362,CHD
2017-09-07,49.9,50.01,49.315,49.48,1071947,CHD
2017-09-08,49.32,49.32,48.73,49.12,1183869,CHD
2017-09-11,49.19,49.755,49.08,49.62,1495796,CHD
2017-09-12,49.72,49.93,49.395,49.43,1337562,CHD
2017-09-13,49.41,49.49,49.112,49.28,1193425,CHD
2017-09-14,49.2,49.67,49.135,49.66,1225685,CHD
2017-09-15,49.56,50.47,49.56,50.43,2644107,CHD
2017-09-18,50.43,50.63,50.21,50.61,2019191,CHD
2017-09-19,50.69,50.99,50.45,50.57,1211621,CHD
2017-09-20,50.54,50.63,49.58,49.69,1482524,CHD
2017-09-21,49.58,49.67,48.41,48.49,1445799,CHD
2017-09-22,48.45,48.86,48.27,48.61,1310084,CHD
2017-09-25,48.71,48.84,48.41,48.47,1112329,CHD
2017-09-26,48.5,48.88,48.32,48.74,955428,CHD
2017-09-27,48.65,48.74,47.68,48.04,1162267,CHD
2017-09-28,47.97,48.29,47.82,48.12,1553369,CHD
2017-09-29,48.21,48.5,48.12,48.45,1184842,CHD
2017-10-02,48.46,48.63,47.89,47.93,957933,CHD
2017-10-03,47.93,48.06,47.32,47.36,1383621,CHD
2017-10-04,47.33,47.67,47.24,47.64,3754080,CHD
2017-10-05,47.99,48.25,47.73,47.93,1926272,CHD
2017-10-06,47.84,48.03,47.375,47.45,1289952,CHD
2017-10-09,47.45,47.54,46.86,47.02,1799173,CHD
2017-10-10,47.02,47.4,46.42,47.38,1675400,CHD
2017-10-11,47.48,48.13,47.22,47.4,1190668,CHD
2017-10-12,47.34,47.73,47.3,47.72,1159528,CHD
2017-10-13,47.73,48.26,47.62,47.96,1220863,CHD
2017-10-16,47.94,47.951,47.63,47.86,1231804,CHD
2017-10-17,47.66,47.75,47.38,47.7,1119225,CHD
2017-10-18,47.72,47.88,47.27,47.41,1401223,CHD
2017-10-19,47.22,47.28,46.91,47.28,1273307,CHD
2017-10-20,47.21,47.215,45.78,46.18,2418025,CHD
2017-10-23,46.22,46.45,45.99,46.19,1737935,CHD
2017-10-24,46.2,46.38,45.68,45.72,1546593,CHD
2017-10-25,45.69,45.995,44.92,45.76,1365970,CHD
2017-10-26,45.81,46.14,45.67,45.76,1453519,CHD
2017-10-27,45.36,45.56,45.085,45.32,1712016,CHD
2017-10-30,45.22,45.25,44.75,44.81,2194691,CHD
2017-10-31,44.81,45.43,44.74,45.17,3555349,CHD
2017-11-01,45.39,46.475,45.28,46.18,4003726,CHD
2017-11-02,46.07,46.1,44.0,45.43,5230949,CHD
2017-11-03,45.43,45.5,43.5,43.92,2914329,CHD
2017-11-06,43.83,43.88,43.21,43.32,2897615,CHD
2017-11-07,43.45,43.88,43.42,43.76,3160632,CHD
2017-11-08,44.0,44.74,44.0,44.45,2412120,CHD
2017-11-09,44.38,44.8,43.99,44.0,2565844,CHD
2017-11-10,44.0,44.97,43.96,44.75,3618838,CHD
2017-11-13,44.79,45.56,44.75,45.54,2189687,CHD
2017-11-14,45.25,45.96,45.25,45.74,3565354,CHD
2017-11-15,45.64,45.71,44.38,44.41,1850639,CHD
2017-11-16,44.6,45.32,44.48,45.14,2138114,CHD
2017-11-17,44.87,45.21,44.44,44.75,1871320,CHD
2017-11-20,44.78,44.95,44.405,44.68,1486253,CHD
2017-11-21,44.75,45.19,44.64,44.8,1257260,CHD
2017-11-22,45.04,45.2,44.535,44.76,1523022,CHD
2017-11-24,44.93,44.93,44.6,44.82,900604,CHD
2017-11-27,44.74,45.26,44.72,45.1,1491090,CHD
2017-11-28,45.26,45.69,45.18,45.65,2519329,CHD
2017-11-29,46.91,47.12,46.33,46.79,3081616,CHD
2017-11-30,47.24,48.1,46.88,47.09,3530887,CHD
2017-12-01,46.97,47.08,45.94,46.84,3149208,CHD
2017-12-04,47.25,48.4,47.06,48.35,2666210,CHD
2017-12-05,48.34,48.56,48.0,48.28,2832833,CHD
2017-12-06,48.35,48.5,47.6,47.79,1869674,CHD
2017-12-07,47.73,48.13,47.5,48.13,2115373,CHD
2017-12-08,48.21,48.55,47.83,48.4,1505977,CHD
2017-12-11,48.29,48.4,47.88,47.96,1447260,CHD
2017-12-12,48.22,48.77,47.76,48.39,1957228,CHD
2017-12-13,48.42,48.5,47.89,48.13,1787058,CHD
2017-12-14,48.18,48.6601,48.0,48.46,1375698,CHD
2017-12-15,49.09,49.49,47.95,49.06,3294893,CHD
2017-12-18,49.25,49.84,48.72,49.26,1972634,CHD
2017-12-19,49.71,50.1,49.17,49.22,1588706,CHD
2017-12-20,49.42,49.655,49.01,49.48,1621451,CHD
2017-12-21,49.58,49.8,49.35,49.5,1918922,CHD
2017-12-22,49.69,50.05,49.47,50.05,1446881,CHD
2017-12-26,50.09,50.3,49.87,50.16,923210,CHD
2017-12-27,50.29,50.29,49.92,50.06,676142,CHD
2017-12-28,50.24,50.29,49.84,50.18,951131,CHD
2017-12-29,50.33,50.59,50.17,50.17,902589,CHD
2018-01-02,50.07,50.19,49.41,49.43,4942273,CHD
2018-01-03,49.5,49.59,48.86,49.11,1649959,CHD
2018-01-04,49.26,50.02,49.23,49.94,1496323,CHD
2018-01-05,50.08,50.3,49.8,50.07,1478429,CHD
2018-01-08,50.05,50.76,50.05,50.44,1351842,CHD
2018-01-09,50.46,50.63,50.35,50.39,1414159,CHD
2018-01-10,50.09,50.19,49.0482,49.79,1453974,CHD
2018-01-11,49.72,49.9,49.25,49.37,1666434,CHD
2018-01-12,49.49,49.54,48.965,49.02,1395497,CHD
2018-01-16,49.45,49.92,49.21,49.25,2435971,CHD
2018-01-17,49.55,50.11,49.48,49.85,2057690,CHD
2018-01-18,49.82,50.04,49.39,49.47,1444130,CHD
2018-01-19,49.67,50.12,49.67,49.91,1713751,CHD
2018-01-22,49.77,50.11,49.69,50.11,1892874,CHD
2018-01-23,49.93,49.97,49.57,49.86,1685125,CHD
2018-01-24,49.9,50.02,49.01,49.11,2650158,CHD
2018-01-25,49.2,49.57,49.01,49.34,2100779,CHD
2018-01-26,49.07,49.13,48.68,49.11,2211235,CHD
2018-01-29,49.03,49.38,48.92,48.93,1726011,CHD
2018-01-30,48.88,49.45,48.68,49.1,1774893,CHD
2018-01-31,49.03,49.39,48.635,48.85,2763989,CHD
2018-02-01,48.91,49.03,48.43,48.49,2365659,CHD
2018-02-02,48.14,48.14,46.13,46.33,5484508,CHD
2018-02-05,46.62,48.79,46.62,47.42,4838847,CHD
2018-02-06,46.91,48.965,46.74,47.87,5139907,CHD
2018-02-07,48.38,48.84,47.35,47.37,4354860,CHD
2013-02-08,20.16,20.415,20.1,20.23,11809037,CHK
2013-02-11,20.17,20.2675,19.92,20.05,7734603,CHK
2013-02-12,20.07,20.2,19.83,20.01,13505157,CHK
2013-02-13,19.97,20.58,19.92,20.57,14626705,CHK
2013-02-14,20.48,20.51,20.29,20.4,11822617,CHK
2013-02-15,20.44,20.45,19.95,20.01,10544273,CHK
2013-02-19,20.01,20.48,20.0,20.36,10666294,CHK
2013-02-20,20.4,20.65,20.02,20.24,22447681,CHK
2013-02-21,20.79,20.88,20.0,20.19,20746190,CHK
2013-02-22,20.28,20.51,19.95,20.5,11692236,CHK
2013-02-25,20.18,20.24,19.09,19.11,29265301,CHK
2013-02-26,19.15,19.77,19.09,19.75,22473296,CHK
2013-02-27,19.63,20.26,19.59,20.14,13049070,CHK
2013-02-28,20.02,20.42,20.0,20.16,9692863,CHK
2013-03-01,19.95,19.96,19.4159,19.67,13281564,CHK
2013-03-04,19.61,19.75,19.23,19.49,9423139,CHK
2013-03-05,19.61,19.72,19.41,19.5,8043341,CHK
2013-03-06,19.71,19.97,19.52,19.74,9202925,CHK
2013-03-07,19.81,20.86,19.55,20.85,18200652,CHK
2013-03-08,20.9,21.37,20.59,21.33,18669990,CHK
2013-03-11,21.2,21.69,21.011,21.46,11113023,CHK
2013-03-12,21.48,21.63,21.25,21.49,11530647,CHK
2013-03-13,21.43,21.685,21.29,21.4,7199873,CHK
2013-03-14,21.42,22.665,21.42,22.52,20105347,CHK
2013-03-15,22.47,22.97,22.16,22.46,19055096,CHK
2013-03-18,21.97,22.67,21.95,22.17,14283752,CHK
2013-03-19,21.79,21.95,20.7894,21.04,20573643,CHK
2013-03-20,20.56,21.03,20.52,20.88,16516627,CHK
2013-03-21,20.79,21.15,20.65,20.66,11133678,CHK
2013-03-22,20.82,20.9158,20.26,20.39,8897015,CHK
2013-03-25,20.54,20.8,20.24,20.35,8646458,CHK
2013-03-26,20.37,20.77,20.23,20.73,9289690,CHK
2013-03-27,20.62,20.67,20.379,20.53,7833593,CHK
2013-03-28,20.44,20.53,20.2,20.41,16496062,CHK
2013-04-01,20.4,20.644,20.26,20.35,10051460,CHK
2013-04-02,20.42,20.5,19.82,19.96,10484627,CHK
2013-04-03,19.9,19.94,19.11,19.18,12886261,CHK
2013-04-04,19.16,19.43,18.91,19.32,8601151,CHK
2013-04-05,19.12,19.88,19.03,19.75,11556202,CHK
2013-04-08,19.75,19.94,19.44,19.75,9363143,CHK
2013-04-09,19.77,20.29,19.5601,20.14,9301598,CHK
2013-04-10,20.24,20.55,20.19,20.36,7916622,CHK
2013-04-11,20.36,20.36,19.96,20.14,6344093,CHK
2013-04-12,19.97,20.07,19.58,19.68,10130536,CHK
2013-04-15,19.4,19.41,18.93,18.93,10185029,CHK
2013-04-16,19.17,19.42,18.55,19.06,9939744,CHK
2013-04-17,18.81,18.9,18.41,18.47,13120742,CHK
2013-04-18,18.51,19.13,18.21,18.96,10323656,CHK
2013-04-19,18.96,18.99,18.39,18.59,10199427,CHK
2013-04-22,18.59,18.79,18.34,18.6,7248794,CHK
2013-04-23,18.66,18.96,18.52,18.94,7591301,CHK
2013-04-24,18.98,19.34,18.97,19.29,6278260,CHK
2013-04-25,19.43,19.635,19.2,19.28,7097300,CHK
2013-04-26,19.24,19.3,18.83,19.25,6428415,CHK
2013-04-29,19.27,19.56,19.04,19.33,6251822,CHK
2013-04-30,19.36,19.54,18.99,19.54,9473736,CHK
2013-05-01,19.9,19.98,18.86,19.19,16337312,CHK
2013-05-02,19.21,19.39,18.85,19.15,9082226,CHK
2013-05-03,19.22,19.5,19.03,19.25,10984658,CHK
2013-05-06,19.23,19.53,19.13,19.44,9623853,CHK
2013-05-07,19.45,19.55,18.92,19.13,9637052,CHK
2013-05-08,19.19,19.44,19.12,19.19,9969278,CHK
2013-05-09,19.18,19.76,19.15,19.58,10794822,CHK
2013-05-10,19.53,20.25,19.29,20.15,11377117,CHK
2013-05-13,20.15,20.62,20.06,20.56,19322470,CHK
2013-05-14,20.56,20.96,20.51,20.76,10013432,CHK
2013-05-15,20.68,20.76,20.47,20.66,7316455,CHK
2013-05-16,20.24,20.33,19.78,19.89,16391231,CHK
2013-05-17,20.01,20.42,19.9,20.27,9760068,CHK
2013-05-20,20.45,21.15,20.27,20.8,14887841,CHK
2013-05-21,20.97,21.2,20.815,20.85,12464312,CHK
2013-05-22,21.3,21.63,20.95,21.1,26212053,CHK
2013-05-23,20.85,21.78,20.56,21.66,21233027,CHK
2013-05-24,21.49,21.69,21.15,21.67,10706034,CHK
2013-05-28,21.9,22.3,21.83,22.16,15653066,CHK
2013-05-29,22.02,22.86,22.02,22.58,15576457,CHK
2013-05-30,22.57,22.72,22.33,22.53,15440934,CHK
2013-05-31,22.67,22.72,21.84,21.84,23248557,CHK
2013-06-03,21.98,22.2,21.6,22.18,12169262,CHK
2013-06-04,22.16,22.28,21.5,21.72,13157087,CHK
2013-06-05,21.65,21.72,21.37,21.52,12746960,CHK
2013-06-06,21.52,21.68,21.19,21.67,12217788,CHK
2013-06-07,21.78,22.14,21.55,22.0,7418667,CHK
2013-06-10,22.08,22.13,21.7399,21.92,10177561,CHK
2013-06-11,21.64,21.64,21.29,21.3,13294660,CHK
2013-06-12,21.5,21.52,20.94,21.08,11888754,CHK
2013-06-13,21.01,21.12,20.81,21.0,18245174,CHK
2013-06-14,21.02,21.29,20.5,20.68,11105310,CHK
2013-06-17,20.89,21.18,20.89,21.04,10767395,CHK
2013-06-18,21.08,21.38,21.04,21.25,7217021,CHK
2013-06-19,21.24,21.44,20.79,20.8,8180479,CHK
2013-06-20,20.53,20.53,19.85,20.08,13308461,CHK
2013-06-21,20.23,20.32,19.8,20.22,10920211,CHK
2013-06-24,19.83,19.907,19.32,19.6,10367821,CHK
2013-06-25,19.81,19.92,19.61,19.79,7990520,CHK
2013-06-26,20.08,20.671,20.08,20.37,12956344,CHK
2013-06-27,20.46,20.9,20.46,20.58,15577125,CHK
2013-06-28,20.48,20.57,20.14,20.38,11874843,CHK
2013-07-01,20.46,20.85,20.295,20.77,7413340,CHK
2013-07-02,20.77,21.04,20.685,20.92,6545232,CHK
2013-07-03,20.9,21.17,20.84,21.01,7458028,CHK
2013-07-05,21.11,21.24,20.86,21.04,8187486,CHK
2013-07-08,21.16,21.24,20.9,20.93,6285815,CHK
2013-07-09,20.96,21.2,20.89,21.14,9081636,CHK
2013-07-10,21.15,21.7,21.15,21.4,8311649,CHK
2013-07-11,21.61,21.65,21.07,21.29,6912896,CHK
2013-07-12,21.3,21.49,21.11,21.24,4683866,CHK
2013-07-15,21.33,21.77,21.185,21.68,8811157,CHK
2013-07-16,21.57,21.91,21.57,21.75,6692641,CHK
2013-07-17,21.8,21.94,21.68,21.75,5478377,CHK
2013-07-18,21.86,22.48,21.86,22.33,8127734,CHK
2013-07-19,22.42,22.59,22.1,22.58,7705944,CHK
2013-07-22,22.55,22.57,22.21,22.4,9649499,CHK
2013-07-23,22.41,22.64,22.3,22.32,5392275,CHK
2013-07-24,22.38,22.54,22.0899,22.2,5695547,CHK
2013-07-25,22.2,22.64,22.125,22.59,7562629,CHK
2013-07-26,22.44,22.86,22.34,22.85,8422311,CHK
2013-07-29,22.73,22.83,22.61,22.75,6974305,CHK
2013-07-30,22.76,23.06,22.63,23.05,10169036,CHK
2013-07-31,23.16,23.54,23.1,23.3,15875852,CHK
2013-08-01,24.06,25.2,24.02,24.95,35156105,CHK
2013-08-02,24.86,25.3,24.75,24.95,20075118,CHK
2013-08-05,24.93,25.64,24.79,25.48,10875368,CHK
2013-08-06,25.48,25.59,24.855,25.15,10852205,CHK
2013-08-07,24.85,24.9,24.385,24.85,16730526,CHK
2013-08-08,25.02,25.19,24.652,25.01,9381899,CHK
2013-08-09,25.03,25.195,24.85,25.0,9349867,CHK
2013-08-12,24.89,25.27,24.88,25.02,6651218,CHK
2013-08-13,25.05,25.23,24.94,25.03,9071804,CHK
2013-08-14,25.0,25.09,24.8901,24.91,9648319,CHK
2013-08-15,24.69,25.08,24.53,24.99,8975525,CHK
2013-08-16,24.94,25.3,24.865,25.0,14650430,CHK
2013-08-19,25.58,25.58,24.74,24.77,9131064,CHK
2013-08-20,24.77,25.5,24.76,25.26,11138530,CHK
2013-08-21,24.65,25.5,24.65,25.25,10881176,CHK
2013-08-22,25.33,25.67,25.135,25.51,6892004,CHK
2013-08-23,25.59,26.26,25.3925,26.23,12479967,CHK
2013-08-26,26.32,26.629,26.25,26.35,10571024,CHK
2013-08-27,26.11,26.36,25.94,26.02,8381245,CHK
2013-08-28,26.02,26.46,25.96,26.34,7628947,CHK
2013-08-29,26.34,26.34,25.76,25.95,9647665,CHK
2013-08-30,25.97,26.01,25.74,25.81,6928844,CHK
2013-09-03,26.07,26.41,26.02,26.16,7290631,CHK
2013-09-04,26.09,26.1825,26.0,26.12,5968569,CHK
2013-09-05,26.18,26.24,26.02,26.17,9130184,CHK
2013-09-06,26.21,26.38,25.93,26.03,7713551,CHK
2013-09-09,26.1,26.5,26.1,26.4,9518175,CHK
2013-09-10,26.48,26.53,26.04,26.34,12616909,CHK
2013-09-11,26.4,27.29,26.37,26.89,15588178,CHK
2013-09-12,26.93,27.06,26.57,26.92,12911913,CHK
2013-09-13,26.91,27.07,26.57,26.67,9602166,CHK
2013-09-16,26.86,26.94,26.47,26.52,9664579,CHK
2013-09-17,26.61,27.27,26.58,27.16,10994710,CHK
2013-09-18,27.15,27.45,26.88,27.3,8969711,CHK
2013-09-19,27.28,27.46,26.84,26.9,7564898,CHK
2013-09-20,26.97,27.1,26.53,26.58,10225155,CHK
2013-09-23,26.52,26.64,26.3,26.38,5956353,CHK
2013-09-24,26.41,26.66,26.16,26.38,6621774,CHK
2013-09-25,26.4,26.68,26.34,26.5,7126194,CHK
2013-09-26,26.6,26.64,26.07,26.41,6550308,CHK
2013-09-27,26.23,26.405,26.07,26.21,5869941,CHK
2013-09-30,25.92,25.995,25.63,25.88,6755222,CHK
2013-10-01,25.83,26.58,25.83,26.24,5417168,CHK
2013-10-02,26.13,26.32,25.83,26.17,6053160,CHK
2013-10-03,26.09,26.27,25.86,26.18,5751882,CHK
2013-10-04,26.26,26.67,26.07,26.5,4236683,CHK
2013-10-07,26.16,26.57,26.11,26.27,5653453,CHK
2013-10-08,26.3,26.53,26.03,26.05,8981749,CHK
2013-10-09,25.93,26.245,25.65,25.99,10101051,CHK
2013-10-10,26.25,26.5,26.15,26.41,6413775,CHK
2013-10-11,26.13,26.7289,25.99,26.47,6828940,CHK
2013-10-14,26.25,26.565,26.15,26.45,5113442,CHK
2013-10-15,26.43,27.05,26.29,26.5,8584504,CHK
2013-10-16,26.76,27.61,26.68,27.53,12607337,CHK
2013-10-17,27.43,27.78,27.2536,27.63,9063947,CHK
2013-10-18,28.51,28.61,28.045,28.25,25341912,CHK
2013-10-21,28.3,28.71,27.94,28.05,8884063,CHK
2013-10-22,27.93,28.3,27.73,28.19,10858571,CHK
2013-10-23,28.01,28.04,27.21,27.29,10859527,CHK
2013-10-24,27.65,28.68,27.32,28.37,12541630,CHK
2013-10-25,28.4,28.69,28.15,28.47,8243707,CHK
2013-10-28,28.26,28.47,28.105,28.16,7123666,CHK
2013-10-29,28.25,28.5,28.2,28.32,6020759,CHK
2013-10-30,28.36,28.65,27.77,28.15,7829402,CHK
2013-10-31,28.19,28.27,27.67,27.96,6328015,CHK
2013-11-01,27.9,28.1,27.55,28.0,6761733,CHK
2013-11-04,28.0,29.06,27.95,28.84,11897168,CHK
2013-11-05,28.76,28.83,28.13,28.14,9548329,CHK
2013-11-06,28.5,28.55,26.05,26.23,30953174,CHK
2013-11-07,26.27,26.38,25.19,25.4,19682078,CHK
2013-11-08,25.49,26.075,25.49,25.71,10319533,CHK
2013-11-11,25.76,25.81,25.52,25.69,8572415,CHK
2013-11-12,25.76,25.87,25.44,25.55,8187726,CHK
2013-11-13,25.46,25.93,25.35,25.92,11979175,CHK
2013-11-14,25.92,26.14,25.7,25.95,7860719,CHK
2013-11-15,26.07,26.18,25.695,25.88,7492999,CHK
2013-11-18,25.94,26.02,25.31,25.42,9250405,CHK
2013-11-19,25.38,25.53,25.06,25.3,12390113,CHK
2013-11-20,25.5,25.85,25.46,25.55,7659767,CHK
2013-11-21,25.7,26.55,25.68,26.33,9787421,CHK
2013-11-22,26.32,26.61,25.91,26.3,6600175,CHK
2013-11-25,26.33,26.45,25.78,26.27,7007008,CHK
2013-11-26,26.18,26.48,26.05,26.31,4886306,CHK
2013-11-27,26.2,26.76,26.02,26.65,13446297,CHK
2013-11-29,26.63,27.02,26.37,26.87,4862121,CHK
2013-12-02,26.99,27.22,26.68,26.78,10244236,CHK
2013-12-03,26.63,27.06,26.48,27.01,7670422,CHK
2013-12-04,27.0,27.26,26.92,27.1,7835261,CHK
2013-12-05,27.07,27.17,26.87,27.05,9053607,CHK
2013-12-06,27.23,27.34,26.29,26.48,10424391,CHK
2013-12-09,26.54,26.6,26.27,26.38,7544130,CHK
2013-12-10,26.41,27.1,26.41,26.81,7833219,CHK
2013-12-11,26.81,26.85,26.35,26.44,6410647,CHK
2013-12-12,26.52,26.87,26.485,26.73,5480447,CHK
2013-12-13,26.65,27.05,26.46,27.0,5612600,CHK
2013-12-16,27.01,27.19,26.6799,26.77,6316678,CHK
2013-12-17,26.75,27.005,26.29,26.36,10607209,CHK
2013-12-18,26.66,26.73,26.22,26.64,11162897,CHK
2013-12-19,26.57,27.32,26.55,27.21,9256545,CHK
2013-12-20,27.29,27.39,27.08,27.11,8468020,CHK
2013-12-23,27.28,27.7,27.25,27.43,6025688,CHK
2013-12-24,27.34,27.69,27.225,27.61,2025729,CHK
2013-12-26,27.58,27.72,27.2,27.72,5960237,CHK
2013-12-27,27.71,27.73,27.41,27.49,3888080,CHK
2013-12-30,27.55,27.82,27.01,27.05,6551641,CHK
2013-12-31,27.08,27.26,26.8,27.14,6110635,CHK
2014-01-02,27.07,27.22,26.45,26.62,7040026,CHK
2014-01-03,26.65,26.72,26.12,26.42,7871684,CHK
2014-01-06,26.51,26.53,25.97,26.2,7812851,CHK
2014-01-07,25.92,26.535,25.86,26.31,8935397,CHK
2014-01-08,26.19,26.19,25.62,25.85,9907627,CHK
2014-01-09,25.9,26.13,25.46,25.61,9880470,CHK
2014-01-10,25.65,25.78,25.41,25.71,5692172,CHK
2014-01-13,25.61,25.97,25.04,25.15,12743112,CHK
2014-01-14,25.28,25.7,25.26,25.63,6989012,CHK
2014-01-15,25.68,25.79,25.37,25.46,9484374,CHK
2014-01-16,25.54,26.05,25.54,25.94,8606301,CHK
2014-01-17,25.94,25.99,25.41,25.45,8229900,CHK
2014-01-21,25.9,26.49,25.85,26.45,9579752,CHK
2014-01-22,26.84,27.22,26.81,27.13,9095966,CHK
2014-01-23,27.11,27.3,26.7,26.9,10134011,CHK
2014-01-24,26.65,27.04,26.379,26.88,10397182,CHK
2014-01-27,26.84,26.84,25.75,26.01,9863640,CHK
2014-01-28,26.15,26.85,26.11,26.76,6895510,CHK
2014-01-29,26.62,27.545,26.35,27.17,11422991,CHK
2014-01-30,27.18,27.38,26.88,26.98,6121526,CHK
2014-01-31,26.8,27.31,26.54,26.91,7829573,CHK
2014-02-03,26.85,27.0,25.83,25.99,10180938,CHK
2014-02-04,26.36,27.09,26.33,26.54,13458255,CHK
2014-02-05,26.65,26.68,25.84,26.21,10755853,CHK
2014-02-06,25.58,25.58,24.05,24.41,36134779,CHK
2014-02-07,24.39,24.59,23.92,24.59,15600060,CHK
2014-02-10,24.51,25.07,24.07,24.68,17017201,CHK
2014-02-11,24.72,25.18,24.65,24.82,9382176,CHK
2014-02-12,24.94,25.1,24.68,24.75,7465714,CHK
2014-02-13,24.65,25.11,24.47,24.95,8514958,CHK
2014-02-14,25.02,25.32,24.87,25.14,7373085,CHK
2014-02-18,25.28,26.0425,25.18,25.83,14197904,CHK
2014-02-19,25.85,26.69,25.8,26.4,12530063,CHK
2014-02-20,26.37,26.78,26.3,26.65,7626383,CHK
2014-02-21,26.75,26.93,26.475,26.57,6752282,CHK
2014-02-24,26.78,27.46,26.78,27.29,11677845,CHK
2014-02-25,27.2,27.24,26.72,26.94,10360679,CHK
2014-02-26,26.1,26.1,24.75,25.61,27763668,CHK
2014-02-27,25.58,25.99,25.365,25.9,9888801,CHK
2014-02-28,25.84,26.285,25.76,25.91,11320804,CHK
2014-03-03,25.71,26.23,25.51,25.6,10144402,CHK
2014-03-04,25.83,25.85,25.36,25.67,9628785,CHK
2014-03-05,25.72,25.88,25.38,25.5,11571545,CHK
2014-03-06,25.49,25.63,25.33,25.52,6955773,CHK
2014-03-07,25.65,25.88,25.52,25.85,6003575,CHK
2014-03-10,25.8,25.83,25.52,25.63,7081704,CHK
2014-03-11,25.68,25.73,25.14,25.26,6901271,CHK
2014-03-12,25.08,25.25,24.91,25.14,6065554,CHK
2014-03-13,25.11,25.46,24.96,25.21,15356773,CHK
2014-03-14,25.15,25.31,24.95,25.03,6303693,CHK
2014-03-17,25.26,25.45,24.62,24.69,10224958,CHK
2014-03-18,24.74,24.995,24.635,24.95,5996873,CHK
2014-03-19,25.01,25.08,24.6,24.67,5236778,CHK
2014-03-20,24.55,24.71,24.24,24.69,7461962,CHK
2014-03-21,24.83,25.0,24.59,24.67,7601038,CHK
2014-03-24,24.74,25.08,24.64,24.71,8483863,CHK
2014-03-25,24.87,25.26,24.815,25.23,8470290,CHK
2014-03-26,25.29,25.45,24.81,24.82,7616607,CHK
2014-03-27,24.85,25.84,24.8,25.81,13606299,CHK
2014-03-28,25.91,25.98,25.45,25.67,6610125,CHK
2014-03-31,25.72,25.72,25.13,25.62,7066353,CHK
2014-04-01,25.71,26.16,25.66,26.13,7180843,CHK
2014-04-02,26.15,26.75,26.09,26.45,8370500,CHK
2014-04-03,26.42,26.96,26.42,26.62,9765026,CHK
2014-04-04,26.72,26.95,26.32,26.59,8200779,CHK
2014-04-07,26.57,26.57,25.76,25.97,9541899,CHK
2014-04-08,26.01,26.355,25.97,26.13,8274712,CHK
2014-04-09,26.14,26.38,25.93,26.37,8967035,CHK
2014-04-10,26.24,26.839,25.95,26.45,10416626,CHK
2014-04-11,26.29,26.43,26.05,26.16,7285893,CHK
2014-04-14,26.37,26.89,26.24,26.72,8004142,CHK
2014-04-15,26.64,27.31,26.59,27.17,9372508,CHK
2014-04-16,27.35,27.5,27.1,27.49,6671613,CHK
2014-04-17,27.5,28.37,27.34,28.17,9680027,CHK
2014-04-21,28.05,28.585,28.03,28.52,7308787,CHK
2014-04-22,28.5,28.72,28.1,28.46,6202197,CHK
2014-04-23,28.46,29.25,28.38,29.02,9635508,CHK
2014-04-24,29.1,29.48,28.88,29.22,10237384,CHK
2014-04-25,29.14,29.2,28.71,28.8,5371662,CHK
2014-04-28,29.03,29.04,28.405,28.76,7939286,CHK
2014-04-29,28.94,29.43,28.9,29.08,5393206,CHK
2014-04-30,28.93,28.96,28.57,28.75,6225460,CHK
2014-05-01,28.81,28.98,28.39,28.42,5735351,CHK
2014-05-02,28.42,28.72,28.13,28.28,9395823,CHK
2014-05-05,28.06,28.44,28.05,28.31,6914095,CHK
2014-05-06,28.36,28.67,28.24,28.35,11311615,CHK
2014-05-07,29.5,29.84,28.1,29.61,18256645,CHK
2014-05-08,29.46,29.9,29.05,29.14,11774763,CHK
2014-05-09,29.07,29.86,29.01,29.81,10136956,CHK
2014-05-12,29.88,30.36,29.73,30.33,11741026,CHK
2014-05-13,30.34,30.48,29.93,30.04,7584796,CHK
2014-05-14,30.12,30.12,29.16,29.23,12099641,CHK
2014-05-15,29.22,29.25,28.22,28.99,11866346,CHK
2014-05-16,28.35,28.37,27.3,27.64,20533369,CHK
2014-05-19,27.96,28.08,27.55,27.96,9773431,CHK
2014-05-20,28.0,28.63,27.92,28.02,9038544,CHK
2014-05-21,28.1901,28.4,28.1,28.17,7088917,CHK
2014-05-22,28.18,28.3,27.88,27.95,8743259,CHK
2014-05-23,28.0,28.09,27.61,27.68,8589010,CHK
2014-05-27,27.79,28.35,27.7,28.32,9396405,CHK
2014-05-28,28.35,28.47,28.06,28.41,8707964,CHK
2014-05-29,28.38,28.9,28.17,28.89,8779458,CHK
2014-05-30,28.7,28.84,28.33,28.72,7043647,CHK
2014-06-02,28.76,29.41,28.66,29.31,8911527,CHK
2014-06-03,29.34,29.48,29.17,29.25,6963932,CHK
2014-06-04,29.23,29.44,29.02,29.29,5893921,CHK
2014-06-05,29.33,29.91,29.05,29.87,12664329,CHK
2014-06-06,29.9,29.91,29.615,29.72,4684178,CHK
2014-06-09,29.99,30.0,29.53,29.58,5818643,CHK
2014-06-10,29.49,29.58,29.2,29.22,6209198,CHK
2014-06-11,29.18,30.12,29.15,30.03,8122262,CHK
2014-06-12,30.11,30.8,30.06,30.49,10503499,CHK
2014-06-13,30.55,30.57,30.16,30.47,5360914,CHK
2014-06-16,30.59,30.66,30.39,30.45,6914678,CHK
2014-06-17,30.37,30.6,30.26,30.55,5029338,CHK
2014-06-18,30.53,30.76,30.35,30.7,5596842,CHK
2014-06-19,30.67,30.84,30.47,30.72,6026213,CHK
2014-06-20,30.83,31.21,30.69,30.89,10568675,CHK
2014-06-23,30.9,31.43,30.77,31.3,8186210,CHK
2014-06-24,31.29,31.49,30.22,30.27,10726134,CHK
2014-06-25,30.46,31.03,30.42,31.02,8205739,CHK
2014-06-26,31.05,31.06,30.45,30.52,7249149,CHK
2014-06-27,30.32,30.5799,30.2,30.4,10839291,CHK
2014-06-30,30.43,31.1,30.37,29.39,8132836,CHK
2014-07-01,29.7,29.92,28.93,29.24,9808771,CHK
2014-07-02,29.31,29.44,29.05,29.25,6665120,CHK
2014-07-03,29.28,29.53,29.11,29.5,3204281,CHK
2014-07-07,29.36,29.4,27.96,28.14,12494212,CHK
2014-07-08,28.02,28.65,27.61,28.61,11763084,CHK
2014-07-09,28.57,29.33,28.53,29.31,8702555,CHK
2014-07-10,29.08,29.245,28.7,29.02,7078745,CHK
2014-07-11,28.99,29.09,28.14,28.18,7521750,CHK
2014-07-14,28.26,28.57,28.19,28.26,6440560,CHK
2014-07-15,28.19,28.36,27.22,27.46,8135234,CHK
2014-07-16,27.68,27.96,27.54,27.84,5578150,CHK
2014-07-17,27.69,27.965,26.78,26.82,8663153,CHK
2014-07-18,26.96,27.18,26.84,27.0,5938998,CHK
2014-07-21,26.99,26.99,26.5401,26.76,6349019,CHK
2014-07-22,26.72,27.0,26.61,26.85,7459285,CHK
2014-07-23,26.94,27.1,26.6349,27.08,6341113,CHK
2014-07-24,27.09,27.58,26.87,27.3,8843717,CHK
2014-07-25,27.15,27.27,26.89,27.01,6967094,CHK
2014-07-28,27.06,27.24,26.7,26.84,8105869,CHK
2014-07-29,26.57,27.27,26.35,27.06,10541392,CHK
2014-07-30,26.96,27.18,26.74,27.01,9507934,CHK
2014-07-31,26.86,26.91,26.37,26.37,8820961,CHK
2014-08-01,26.35,26.42,25.9,26.07,6492844,CHK
2014-08-04,26.19,26.895,25.96,26.83,9431255,CHK
2014-08-05,26.59,26.68,25.83,26.06,12333212,CHK
2014-08-06,25.54,26.41,25.49,26.19,13289400,CHK
2014-08-07,26.53,26.66,25.75,25.93,8447121,CHK
2014-08-08,26.02,26.67,25.75,26.59,6623995,CHK
2014-08-11,26.82,26.82,26.37,26.41,5122762,CHK
2014-08-12,26.4,26.4,25.67,25.86,6588477,CHK
2014-08-13,25.86,26.09,25.67,25.75,5989395,CHK
2014-08-14,25.87,25.98,25.41,25.65,6054654,CHK
2014-08-15,25.64,25.84,25.49,25.55,8566271,CHK
2014-08-18,25.72,25.74,25.38,25.46,5812329,CHK
2014-08-19,25.6,26.16,25.58,26.15,9090409,CHK
2014-08-20,25.9,26.37,25.8,26.33,5907113,CHK
2014-08-21,26.28,26.51,25.92,26.46,5245928,CHK
2014-08-22,26.31,26.45,26.0,26.02,4858961,CHK
2014-08-25,26.25,26.8,26.16,26.74,4901371,CHK
2014-08-26,26.76,26.91,26.41,26.46,5424853,CHK
2014-08-27,26.41,26.7225,26.36,26.43,4796646,CHK
2014-08-28,26.43,27.14,26.288,26.98,7550133,CHK
2014-08-29,27.02,27.24,26.71,27.2,5180312,CHK
2014-09-02,27.1,27.15,26.71,26.8,6701450,CHK
2014-09-03,26.91,27.08,26.44,26.49,5757591,CHK
2014-09-04,26.58,26.81,25.94,26.03,6389630,CHK
2014-09-05,26.0,26.18,25.86,26.17,5120304,CHK
2014-09-08,26.07,26.07,25.32,25.58,6978176,CHK
2014-09-09,25.73,26.165,25.3801,25.59,8100599,CHK
2014-09-10,25.52,25.59,24.92,25.53,9022449,CHK
2014-09-11,25.25,25.37,24.7844,25.35,7490318,CHK
2014-09-12,25.28,25.3,24.82,24.91,6495956,CHK
2014-09-15,24.91,25.22,24.71,25.05,5331878,CHK
2014-09-16,25.02,25.46,24.94,25.36,5406724,CHK
2014-09-17,25.31,25.64,25.27,25.35,5304202,CHK
2014-09-18,25.39,25.42,24.62,24.77,5588620,CHK
2014-09-19,24.84,25.0,24.62,24.67,6101762,CHK
2014-09-22,24.67,24.7,24.21,24.31,5959288,CHK
2014-09-23,24.26,24.52,24.19,24.26,5708601,CHK
2014-09-24,24.23,24.25,23.64,23.93,9998947,CHK
2014-09-25,23.93,24.0,23.21,23.34,9525547,CHK
2014-09-26,23.27,23.65,23.06,23.5,5562505,CHK
2014-09-29,23.16,23.73,22.96,23.64,10228315,CHK
2014-09-30,23.6,23.65,22.77,22.99,8149560,CHK
2014-10-01,23.02,23.205,22.3,22.43,7161849,CHK
2014-10-02,22.27,22.36,21.43,22.23,13222766,CHK
2014-10-03,22.29,22.3,21.48,21.75,14443335,CHK
2014-10-06,21.69,21.8799,21.27,21.33,13937710,CHK
2014-10-07,21.21,21.42,20.88,20.93,10313816,CHK
2014-10-08,20.82,20.8863,20.12,20.63,21215585,CHK
2014-10-09,20.42,20.485,19.13,19.18,23463977,CHK
2014-10-10,19.03,19.615,18.42,18.97,23196785,CHK
2014-10-13,18.9,19.22,17.8,17.83,18289765,CHK
2014-10-14,18.03,18.32,17.39,17.49,17327764,CHK
2014-10-15,16.96,17.9,16.69,17.77,23732055,CHK
2014-10-16,19.55,21.0,19.19,20.79,38748897,CHK
2014-10-17,20.99,21.21,19.99,20.16,20883980,CHK
2014-10-20,20.16,20.75,20.05,20.64,10405035,CHK
2014-10-21,20.78,21.73,20.73,21.66,16580318,CHK
2014-10-22,22.08,22.58,21.55,21.57,25914223,CHK
2014-10-23,21.88,22.275,21.74,21.79,13924848,CHK
2014-10-24,21.63,21.74,21.26,21.6,10028769,CHK
2014-10-27,21.02,21.09,20.3549,20.79,11017194,CHK
2014-10-28,20.94,21.65,20.75,21.6,7330759,CHK
2014-10-29,21.8,22.19,21.32,21.59,7609159,CHK
2014-10-30,23.14,23.59,22.96,23.41,11261625,CHK
2014-10-31,21.57,22.22,21.22,22.18,9481353,CHK
2014-11-03,22.44,22.84,21.75,21.79,14202921,CHK
2014-11-04,21.46,21.62,20.95,21.29,10429937,CHK
2014-11-05,22.42,23.15,22.05,22.76,15950574,CHK
2014-11-06,22.41,22.86,21.705,22.76,13362685,CHK
2014-11-07,22.73,24.105,22.73,23.41,17391496,CHK
2014-11-10,23.81,24.22,22.62,22.9,10941013,CHK
2014-11-11,22.9,23.72,22.77,23.43,11120552,CHK
2014-11-12,23.14,23.59,22.96,23.41,11261625,CHK
2014-11-13,23.17,23.17,22.39,22.71,14330550,CHK
2014-11-14,22.83,23.3,22.45,23.21,11699040,CHK
2014-11-17,23.46,23.72,22.81,23.38,13842889,CHK
2014-11-18,23.43,23.48,22.7307,23.06,9034337,CHK
2014-11-19,23.34,23.43,22.86,23.05,11028577,CHK
2014-11-20,23.02,24.13,23.02,23.95,9864674,CHK
2014-11-21,24.4,24.43,23.82,24.16,13412011,CHK
2014-11-24,23.92,24.22,23.73,24.06,8262599,CHK
2014-11-25,24.1,24.3,23.4,23.7,9998477,CHK
2014-11-26,23.52,23.55,22.895,23.04,10399280,CHK
2014-11-28,21.76,21.78,20.24,20.26,14288323,CHK
2014-12-01,19.99,20.3,19.49,20.07,20059229,CHK
2014-12-02,19.8,20.2878,19.49,19.85,11521039,CHK
2014-12-03,19.96,20.28,19.67,19.9,14483103,CHK
2014-12-04,19.63,19.88,19.28,19.5,8941790,CHK
2014-12-05,19.34,19.665,19.135,19.29,10935892,CHK
2014-12-08,18.98,18.98,18.0,18.02,18139015,CHK
2014-12-09,18.02,18.515,17.89,18.35,11350327,CHK
2014-12-10,17.96,17.97,16.9,17.14,19994949,CHK
2014-12-11,17.26,17.62,16.63,16.71,13263943,CHK
2014-12-12,16.54,17.68,16.41,17.24,22560331,CHK
2014-12-15,17.45,17.82,17.1,17.22,22699558,CHK
2014-12-16,17.01,18.31,16.9,17.45,15311995,CHK
2014-12-17,17.61,19.08,17.49,18.68,24269446,CHK
2014-12-18,19.81,19.92,18.48,19.14,17944005,CHK
2014-12-19,19.28,19.89,18.645,19.86,23481131,CHK
2014-12-22,19.0,19.2,18.3,18.42,20323722,CHK
2014-12-23,19.43,20.35,19.2,20.29,21976485,CHK
2014-12-24,20.19,20.29,19.6,19.84,7504364,CHK
2014-12-26,20.0,20.18,19.5,19.71,7752323,CHK
2014-12-29,20.0,20.16,19.8,20.01,9109867,CHK
2014-12-30,19.8,20.08,19.51,19.64,9890587,CHK
2014-12-31,19.46,19.99,19.23,19.57,10680488,CHK
2015-01-02,19.42,19.895,19.04,19.76,13561169,CHK
2015-01-05,19.33,19.34,18.42,18.49,13404721,CHK
2015-01-06,18.0,18.73,17.77,17.99,15602159,CHK
2015-01-07,18.19,18.3,17.77,17.93,9675318,CHK
2015-01-08,17.96,18.7,17.56,18.41,15190915,CHK
2015-01-09,18.58,18.694,18.02,18.37,7982805,CHK
2015-01-12,18.23,18.29,17.63,17.69,14880055,CHK
2015-01-13,17.71,18.03,17.53,17.85,15322647,CHK
2015-01-14,17.48,18.84,17.42,18.76,24634039,CHK
2015-01-15,18.85,19.05,18.07,18.33,17393859,CHK
2015-01-16,18.51,19.14,18.4,19.03,14035477,CHK
2015-01-20,18.44,19.45,18.14,19.08,21904126,CHK
2015-01-21,19.27,19.91,19.18,19.87,11800492,CHK
2015-01-22,19.95,20.05,18.9,19.62,13635396,CHK
2015-01-23,19.71,20.16,19.52,19.66,10778136,CHK
2015-01-26,19.62,20.26,19.56,20.14,9409782,CHK
2015-01-27,20.01,20.375,19.89,20.25,9854673,CHK
2015-01-28,20.05,20.07,19.11,19.13,12798787,CHK
2015-01-29,19.38,19.49,18.63,19.21,10816098,CHK
2015-01-30,19.0,19.48,18.755,19.18,15389895,CHK
2015-02-02,19.56,20.6,19.455,20.52,16254009,CHK
2015-02-03,20.78,21.49,20.63,21.01,16716096,CHK
2015-02-04,20.59,20.8945,20.2,20.52,18481819,CHK
2015-02-05,20.81,21.12,20.55,20.85,9484464,CHK
2015-02-06,21.08,21.22,20.73,20.79,14353173,CHK
2015-02-09,20.96,21.24,20.43,20.49,9488365,CHK
2015-02-10,20.54,20.545,19.88,20.23,13097806,CHK
2015-02-11,20.04,20.1,19.61,20.06,11543459,CHK
2015-02-12,20.44,20.7,20.38,20.5,7554363,CHK
2015-02-13,20.86,21.24,20.73,21.08,8157485,CHK
2015-02-17,20.93,21.29,20.765,21.26,10238008,CHK
2015-02-18,20.94,21.17,20.74,20.75,13217642,CHK
2015-02-19,20.16,20.58,20.07,20.4,13516272,CHK
2015-02-20,20.41,20.65,20.13,20.3,12580256,CHK
2015-02-23,19.95,20.04,19.59,19.71,13512614,CHK
2015-02-24,19.96,20.05,19.63,19.88,13101473,CHK
2015-02-25,18.47,18.55,17.54,17.98,55061037,CHK
2015-02-26,17.72,17.98,17.11,17.2,38380233,CHK
2015-02-27,17.29,17.3,16.63,16.68,31112498,CHK
2015-03-02,16.71,16.71,16.23,16.6,27736089,CHK
2015-03-03,16.6,16.739,16.18,16.2,25203988,CHK
2015-03-04,16.26,16.34,15.32,15.49,38182019,CHK
2015-03-05,15.395,15.98,15.07,15.92,27400999,CHK
2015-03-06,15.81,16.17,15.07,15.17,40038671,CHK
2015-03-09,15.07,15.12,14.22,14.24,32218906,CHK
2015-03-10,14.26,14.32,13.68,13.84,29754478,CHK
2015-03-11,14.02,14.43,13.94,14.29,31401470,CHK
2015-03-12,14.29,14.36,13.9,13.92,20944565,CHK
2015-03-13,13.78,13.91,13.475,13.8,21039539,CHK
2015-03-16,13.6,13.99,13.47,13.96,17314788,CHK
2015-03-17,13.73,13.935,13.67,13.81,14446284,CHK
2015-03-18,13.66,14.24,13.55,14.13,27449180,CHK
2015-03-19,13.56,13.8,13.38,13.5,31063927,CHK
2015-03-20,13.68,13.77,13.6,13.61,27555585,CHK
2015-03-23,13.65,14.16,13.63,14.11,27331639,CHK
2015-03-24,14.75,14.88,14.155,14.26,43433928,CHK
2015-03-25,14.3,14.43,14.15,14.34,20375764,CHK
2015-03-26,14.64,14.71,14.13,14.22,24486358,CHK
2015-03-27,14.14,14.19,13.81,14.03,21465879,CHK
2015-03-30,14.18,14.22,13.71,13.97,17454633,CHK
2015-03-31,13.88,14.27,13.81,14.16,15440168,CHK
2015-04-01,14.45,14.57,14.27,14.35,21191748,CHK
2015-04-02,14.22,14.689,14.2,14.59,32121976,CHK
2015-04-06,14.77,15.25,14.7,15.15,20884499,CHK
2015-04-07,15.22,15.49,15.02,15.35,17773242,CHK
2015-04-08,15.5,15.54,15.06,15.1,17931546,CHK
2015-04-09,15.16,15.26,14.939,15.23,19092350,CHK
2015-04-10,15.26,15.31,14.9,14.93,13760393,CHK
2015-04-13,15.01,15.016,14.56,14.77,14108663,CHK
2015-04-14,14.92,15.34,14.92,15.25,15595937,CHK
2015-04-15,15.38,16.16,15.16,16.02,29538959,CHK
2015-04-16,16.04,16.04,15.42,15.87,24023683,CHK
2015-04-17,15.65,15.69,15.36,15.45,17486205,CHK
2015-04-20,15.47,15.65,15.29,15.3,16506951,CHK
2015-04-21,15.32,15.39,14.53,14.57,26231888,CHK
2015-04-22,14.67,14.71,14.29,14.41,24287354,CHK
2015-04-23,14.47,14.68,14.44,14.54,15650566,CHK
2015-04-24,14.48,14.7,14.43,14.54,14903265,CHK
2015-04-27,14.58,14.69,14.34,14.39,14078925,CHK
2015-04-28,14.43,14.65,14.38,14.55,16752816,CHK
2015-04-29,14.54,15.11,14.45,15.1,22722197,CHK
2015-04-30,15.17,15.84,14.75,15.77,35049931,CHK
2015-05-01,15.79,16.755,15.53,16.54,38309583,CHK
2015-05-04,16.58,16.98,16.13,16.39,26189628,CHK
2015-05-05,16.68,16.7,15.82,15.86,26524871,CHK
2015-05-06,16.38,16.54,14.58,14.72,48498937,CHK
2015-05-07,14.6,14.61,14.16,14.5,29892897,CHK
2015-05-08,14.72,15.29,14.36,15.28,28358783,CHK
2015-05-11,15.29,15.4,15.0,15.18,18424236,CHK
2015-05-12,15.3,15.755,15.2,15.45,19999427,CHK
2015-05-13,15.61,15.66,15.11,15.23,19258066,CHK
2015-05-14,15.28,15.57,15.03,15.09,20685433,CHK
2015-05-15,15.0,15.041,14.5877,15.0,21667488,CHK
2015-05-18,14.85,14.92,14.55,14.89,15669142,CHK
2015-05-19,14.8,14.93,14.42,14.57,16912948,CHK
2015-05-20,14.64,14.91,14.425,14.75,15748349,CHK
2015-05-21,14.85,15.33,14.8199,15.31,14987242,CHK
2015-05-22,15.13,15.365,15.03,15.06,10244433,CHK
2015-05-26,14.91,14.96,14.72,14.92,14320118,CHK
2015-05-27,14.87,15.039,14.68,14.76,14438739,CHK
2015-05-28,14.72,14.74,14.0,14.05,24884077,CHK
2015-05-29,14.09,14.27,13.92,14.11,24784000,CHK
2015-06-01,14.11,14.14,13.86,13.86,17904418,CHK
2015-06-02,13.91,14.1,13.85,14.05,20554359,CHK
2015-06-03,13.93,13.98,13.44,13.56,34225932,CHK
2015-06-04,13.42,13.47,12.98,13.04,33066393,CHK
2015-06-05,13.01,13.26,12.89,13.15,26258921,CHK
2015-06-08,13.15,13.26,12.92,13.16,21610952,CHK
2015-06-09,13.32,13.43,13.19,13.22,15609054,CHK
2015-06-10,13.35,13.45,13.0,13.06,24468656,CHK
2015-06-11,12.9,12.95,12.45,12.5,40325434,CHK
2015-06-12,12.44,12.48,12.1,12.25,20365540,CHK
2015-06-15,12.16,12.53,12.12,12.21,21215714,CHK
2015-06-16,12.19,12.55,12.11,12.53,18377115,CHK
2015-06-17,12.61,12.68,12.01,12.09,22290242,CHK
2015-06-18,12.15,12.23,11.86,11.88,23783637,CHK
2015-06-19,11.86,11.95,11.55,11.79,32844910,CHK
2015-06-22,11.77,11.99,11.57,11.89,11966859,CHK
2015-06-23,11.87,12.06,11.78,11.78,16762006,CHK
2015-06-24,11.74,11.925,11.55,11.55,15346760,CHK
2015-06-25,11.38,11.49,11.0,11.11,28001004,CHK
2015-06-26,11.06,11.17,11.0,11.16,21700106,CHK
2015-06-29,11.29,11.42,10.9375,11.03,24389870,CHK
2015-06-30,11.15,11.306,10.97,11.17,18448806,CHK
2015-07-01,11.2,11.21,10.5,10.55,21918305,CHK
2015-07-02,10.69,10.81,10.61,10.77,15908629,CHK
2015-07-06,10.51,10.78,10.3,10.42,18473109,CHK
2015-07-07,10.42,11.9,9.94,11.46,42086930,CHK
2015-07-08,11.22,11.51,10.84,11.31,27221395,CHK
2015-07-09,11.77,11.88,11.59,11.68,21616099,CHK
2015-07-10,11.75,11.88,11.27,11.37,17587663,CHK
2015-07-13,11.28,11.32,10.86,10.9,18576679,CHK
2015-07-14,10.92,11.39,10.86,11.38,12840365,CHK
2015-07-15,11.38,11.48,10.935,11.29,13301250,CHK
2015-07-16,11.4,11.69,11.15,11.58,14035448,CHK
2015-07-17,11.59,11.59,10.8,10.94,19303269,CHK
2015-07-20,10.89,10.92,10.23,10.27,13542271,CHK
2015-07-21,10.07,10.14,9.24,9.29,47720581,CHK
2015-07-22,9.25,9.49,9.0,9.05,20136374,CHK
2015-07-23,9.02,9.2266,8.4,8.71,39528969,CHK
2015-07-24,8.7,8.745,8.2,8.28,25538681,CHK
2015-07-27,8.28,8.6,8.11,8.37,28063532,CHK
2015-07-28,8.49,9.09,8.4,9.0,31642320,CHK
2015-07-29,8.92,9.36,8.82,9.15,21560804,CHK
2015-07-30,9.09,9.29,8.92,8.97,18371004,CHK
2015-07-31,8.88,9.005,8.62,8.66,15693896,CHK
2015-08-03,8.56,8.65,8.08,8.15,24318563,CHK
2015-08-04,8.28,8.43,7.96,8.0,23458146,CHK
2015-08-05,8.25,8.36,6.85,7.03,56650508,CHK
2015-08-06,7.15,8.44,7.01,8.19,44852964,CHK
2015-08-07,8.11,9.08,8.11,8.32,38472597,CHK
2015-08-10,8.4,8.9271,8.21,8.63,16344141,CHK
2015-08-11,8.2,8.41,8.045,8.21,28316448,CHK
2015-08-12,8.1,8.32,7.99,8.02,28102270,CHK
2015-08-13,7.83,7.89,7.48,7.5,17839735,CHK
2015-08-14,7.5,7.65,7.27,7.49,18486139,CHK
2015-08-17,7.4,7.71,7.37,7.57,9707831,CHK
2015-08-18,7.54,8.05,7.5,7.76,15904595,CHK
2015-08-19,7.77,7.81,7.22,7.34,22035658,CHK
2015-08-20,7.35,7.5,7.15,7.15,13374926,CHK
2015-08-21,7.09,7.24,6.87,6.87,21635154,CHK
2015-08-24,6.11,7.04,6.07,6.61,25294233,CHK
2015-08-25,6.97,6.97,6.01,6.03,23882524,CHK
2015-08-26,6.24,6.35,6.03,6.34,18547873,CHK
2015-08-27,6.55,7.13,6.53,7.02,26898071,CHK
2015-08-28,7.13,7.73,7.02,7.39,24391341,CHK
2015-08-31,7.25,7.84,7.02,7.81,23148312,CHK
2015-09-01,7.585,8.05,7.45,7.57,26549136,CHK
2015-09-02,7.65,7.68,7.06,7.38,16521689,CHK
2015-09-03,7.4,7.65,7.26,7.44,11712476,CHK
2015-09-04,7.25,7.41,7.2,7.27,10115943,CHK
2015-09-08,7.8,7.9299,7.44,7.67,19431708,CHK
2015-09-09,7.75,7.98,7.53,7.63,18844514,CHK
2015-09-10,7.73,7.8367,7.51,7.59,9685156,CHK
2015-09-11,7.49,7.61,7.365,7.57,8242727,CHK
2015-09-14,7.57,8.02,7.45,7.92,28107293,CHK
2015-09-15,7.95,8.23,7.82,7.89,17093544,CHK
2015-09-16,8.04,9.0,8.03,9.0,20371917,CHK
2015-09-17,8.83,8.98,8.54,8.61,21446359,CHK
2015-09-18,8.46,8.96,8.2266,8.96,20452533,CHK
2015-09-21,8.73,8.84,8.49,8.58,13475069,CHK
2015-09-22,8.41,8.48,7.96,8.0,16240801,CHK
2015-09-23,8.01,8.08,7.56,7.58,15289650,CHK
2015-09-24,7.44,7.8,7.2,7.76,16003280,CHK
2015-09-25,7.83,7.87,7.155,7.39,17107956,CHK
2015-09-28,7.2,7.35,6.57,6.71,22274259,CHK
2015-09-29,6.82,7.0,6.69,6.79,15135444,CHK
2015-09-30,6.88,7.33,6.84,7.33,18241501,CHK
2015-10-01,7.27,7.5902,6.95,7.21,21176832,CHK
2015-10-02,7.15,7.89,7.02,7.89,19196664,CHK
2015-10-05,7.98,8.53,7.96,8.42,21710551,CHK
2015-10-06,8.47,9.0,8.325,8.98,23835725,CHK
2015-10-07,9.11,9.435,8.47,9.15,34175954,CHK
2015-10-08,9.05,9.38,8.67,9.34,23848618,CHK
2015-10-09,9.38,9.55,8.79,8.88,21607776,CHK
2015-10-12,8.87,8.87,8.14,8.24,15707007,CHK
2015-10-13,8.13,8.46,7.92,7.99,14002558,CHK
2015-10-14,8.01,8.295,7.95,8.22,10272534,CHK
2015-10-15,8.17,8.37,7.99,8.35,13328747,CHK
2015-10-16,8.45,8.49,8.06,8.4,12991116,CHK
2015-10-19,8.2,8.32,7.94,8.09,9524089,CHK
2015-10-20,8.1,8.33,7.84,8.19,12145470,CHK
2015-10-21,8.14,8.14,7.8,7.87,10484573,CHK
2015-10-22,7.89,8.01,7.65,7.8,13300353,CHK
2015-10-23,7.71,8.05,7.5,7.83,17780235,CHK
2015-10-26,7.63,7.6832,7.11,7.13,25435074,CHK
2015-10-27,7.03,7.03,6.5,6.72,23709825,CHK
2015-10-28,6.75,7.37,6.67,6.97,22093571,CHK
2015-10-29,7.04,7.28,6.86,6.94,15598824,CHK
2015-10-30,7.0,7.1899,6.76,7.13,15165460,CHK
2015-11-02,6.94,7.6,6.91,7.45,20632675,CHK
2015-11-03,7.39,8.0,7.37,7.61,21712355,CHK
2015-11-04,7.29,7.64,6.955,7.46,45437419,CHK
2015-11-05,7.34,7.9,7.13,7.52,24559891,CHK
2015-11-06,7.37,7.68,7.26,7.34,15928673,CHK
2015-11-09,7.345,7.51,7.25,7.27,12355524,CHK
2015-11-10,7.26,7.28,7.0,7.06,14725264,CHK
2015-11-11,7.04,7.065,6.5,6.54,21338440,CHK
2015-11-12,6.46,6.52,6.25,6.32,19560918,CHK
2015-11-13,6.37,6.38,6.03,6.1,28536111,CHK
2015-11-16,6.11,6.36,6.0,6.34,18473390,CHK
2015-11-17,6.19,6.25,5.8,5.87,25800956,CHK
2015-11-18,5.96,6.18,5.8,6.0,22797661,CHK
2015-11-19,5.5,5.635,5.28,5.4,51186237,CHK
2015-11-20,5.41,5.42,5.06,5.08,31741860,CHK
2015-11-23,5.05,5.39,5.04,5.14,19405435,CHK
2015-11-24,5.29,5.57,5.2,5.49,23248711,CHK
2015-11-25,5.37,5.55,5.25,5.41,10754792,CHK
2015-11-27,5.35,5.38,5.2,5.26,6087208,CHK
2015-11-30,5.3,5.39,5.11,5.27,18325821,CHK
2015-12-01,5.27,5.59,5.15,5.51,23343033,CHK
2015-12-02,5.43,5.71,5.34,5.52,32995642,CHK
2015-12-03,5.43,5.49,4.69,4.87,50297321,CHK
2015-12-04,4.85,4.85,4.47,4.55,32999264,CHK
2015-12-07,4.27,4.3,4.06,4.27,29591687,CHK
2015-12-08,4.05,4.45,4.03,4.4,17903901,CHK
2015-12-09,4.46,4.67,4.3,4.47,23809993,CHK
2015-12-10,4.39,4.67,4.34,4.56,12887611,CHK
2015-12-11,4.43,4.44,4.1,4.16,17909163,CHK
2015-12-14,4.05,4.13,3.89,4.0,22070974,CHK
2015-12-15,4.09,4.13,3.75,3.76,22494040,CHK
2015-12-16,3.78,3.97,3.57,3.9,27980946,CHK
2015-12-17,3.89,3.93,3.56,3.72,19055577,CHK
2015-12-18,3.76,4.05,3.65,4.05,40717834,CHK
2015-12-21,4.03,4.22,3.87,4.06,23029540,CHK
2015-12-22,4.06,4.09,3.93,3.98,14446620,CHK
2015-12-23,4.05,4.44,3.95,4.4,29148014,CHK
2015-12-24,4.49,4.6,4.35,4.45,16662796,CHK
2015-12-28,4.38,4.38,4.0,4.07,19267575,CHK
2015-12-29,4.21,4.58,4.12,4.58,28284381,CHK
2015-12-30,4.26,4.44,4.15,4.4,21711329,CHK
2015-12-31,4.38,4.55,4.3,4.5,20011934,CHK
2016-01-04,4.44,4.97,4.4,4.95,38476071,CHK
2016-01-05,4.89,5.09,4.84,5.01,23666881,CHK
2016-01-06,4.77,4.8755,4.6,4.68,24549155,CHK
2016-01-07,4.43,4.64,4.355,4.41,24150759,CHK
2016-01-08,4.44,4.53,4.261,4.44,28561982,CHK
2016-01-11,4.49,4.5,4.08,4.17,24234420,CHK
2016-01-12,4.27,4.28,3.75,4.05,26920006,CHK
2016-01-13,4.1,4.18,3.61,3.64,21532317,CHK
2016-01-14,3.61,3.82,3.56,3.71,28054197,CHK
2016-01-15,3.48,3.6,3.28,3.56,27331629,CHK
2016-01-19,3.58,3.61,2.95,3.08,26479430,CHK
2016-01-20,2.86,3.45,2.69,3.32,36875596,CHK
2016-01-21,3.25,3.66,3.17,3.55,24335380,CHK
2016-01-22,3.82,4.15,3.46,3.51,34642872,CHK
2016-01-25,3.27,3.6,2.95,2.95,26632159,CHK
2016-01-26,3.08,3.25,2.88,3.19,28367457,CHK
2016-01-27,3.22,3.63,3.17,3.28,28778383,CHK
2016-01-28,3.52,3.57,3.1,3.16,29659164,CHK
2016-01-29,3.19,3.46,3.16,3.39,25580337,CHK
2016-02-01,3.32,3.38,3.1,3.21,16936470,CHK
2016-02-02,3.12,3.14,2.99,2.99,17638088,CHK
2016-02-03,3.08,3.39,2.75,3.36,27600845,CHK
2016-02-04,3.4,3.65,3.19,3.26,39086179,CHK
2016-02-05,3.21,3.26,3.03,3.06,21391467,CHK
2016-02-08,2.56,2.59,1.5,2.04,121984560,CHK
2016-02-09,2.09,2.09,1.8,1.95,39361622,CHK
2016-02-10,1.99,2.005,1.63,1.7,32507974,CHK
2016-02-11,1.66,1.81,1.53,1.78,50804186,CHK
2016-02-12,1.86,1.89,1.56,1.59,49579181,CHK
2016-02-16,1.68,1.91,1.65,1.86,39305372,CHK
2016-02-17,1.94,1.99,1.85,1.88,35943973,CHK
2016-02-18,1.97,2.14,1.9,1.98,37277458,CHK
2016-02-19,1.94,2.03,1.9,2.0,20667994,CHK
2016-02-22,2.09,2.49,2.07,2.39,33909229,CHK
2016-02-23,2.53,2.71,2.16,2.19,49682202,CHK
2016-02-24,2.44,2.74,2.35,2.69,62165252,CHK
2016-02-25,2.64,2.9,2.5,2.56,39719390,CHK
2016-02-26,2.89,2.89,2.65,2.7,30763400,CHK
2016-02-29,2.82,2.82,2.53,2.61,44469261,CHK
2016-03-01,2.64,2.78,2.55,2.76,24109882,CHK
2016-03-02,2.62,3.75,2.6,3.4,76288029,CHK
2016-03-03,3.37,4.72,3.32,4.27,138475442,CHK
2016-03-04,4.59,5.43,4.3,5.08,188966428,CHK
2016-03-07,5.38,5.76,5.18,5.23,116687326,CHK
2016-03-08,5.05,5.055,4.1,4.3,65203186,CHK
2016-03-09,4.56,4.7,4.3,4.63,39907855,CHK
2016-03-10,4.62,4.74,4.35,4.61,42312655,CHK
2016-03-11,4.88,4.99,4.64,4.7,40438427,CHK
2016-03-14,4.42,4.5,4.27,4.38,39565990,CHK
2016-03-15,4.2,4.26,3.95,4.18,35940524,CHK
2016-03-16,4.3,4.59,4.26,4.39,46280409,CHK
2016-03-17,4.62,4.88,4.45,4.79,39946129,CHK
2016-03-18,5.08,5.3,4.77,4.91,86810490,CHK
2016-03-21,4.93,5.05,4.79,4.88,24781238,CHK
2016-03-22,4.78,4.94,4.66,4.82,17455592,CHK
2016-03-23,4.74,4.83,4.1,4.13,33995149,CHK
2016-03-24,3.86,4.45,3.78,4.25,30180696,CHK
2016-03-28,4.24,4.24,4.0,4.15,22442754,CHK
2016-03-29,3.99,4.085,3.835,4.04,28464345,CHK
2016-03-30,4.18,4.34,3.99,4.01,26639146,CHK
2016-03-31,3.97,4.16,3.95,4.12,15535590,CHK
2016-04-01,3.98,4.1,3.8,3.83,28693655,CHK
2016-04-04,3.86,3.9,3.63,3.72,23103268,CHK
2016-04-05,3.61,3.78,3.53,3.76,26995624,CHK
2016-04-06,3.87,3.92,3.65,3.73,29021046,CHK
2016-04-07,3.74,3.82,3.54,3.61,26226174,CHK
2016-04-08,3.79,3.85,3.68,3.76,25243497,CHK
2016-04-11,4.12,4.5,4.1,4.5,67074221,CHK
2016-04-12,4.84,6.15,4.83,6.05,183964109,CHK
2016-04-13,6.11,6.56,5.92,6.06,104115365,CHK
2016-04-14,6.13,6.19,5.74,6.01,52986831,CHK
2016-04-15,5.76,6.18,5.71,6.03,59950438,CHK
2016-04-18,5.49,6.07,5.49,5.96,40292397,CHK
2016-04-19,6.19,6.37,6.07,6.12,39685644,CHK
2016-04-20,6.05,6.53,6.01,6.42,40822447,CHK
2016-04-21,6.64,6.73,6.16,6.19,37722080,CHK
2016-04-22,6.29,6.585,6.24,6.55,26733234,CHK
2016-04-25,6.59,6.71,6.3,6.4,28026397,CHK
2016-04-26,6.48,6.6,6.37,6.6,27568359,CHK
2016-04-27,6.78,7.15,6.73,7.14,39699687,CHK
2016-04-28,7.1,7.59,6.78,6.78,57819247,CHK
2016-04-29,6.975,7.148,6.6,6.87,36823104,CHK
2016-05-02,6.83,6.85,6.4,6.59,28265511,CHK
2016-05-03,6.38,6.42,5.73,5.8,40165258,CHK
2016-05-04,6.09,6.18,5.62,5.65,26750022,CHK
2016-05-05,6.3,6.47,5.7,5.71,61068992,CHK
2016-05-06,5.52,5.83,4.545,4.59,70168865,CHK
2016-05-09,4.72,4.9,4.03,4.1,48668669,CHK
2016-05-10,4.23,4.36,3.93,4.3,69669264,CHK
2016-05-11,4.25,4.82,4.12,4.36,53033209,CHK
2016-05-12,4.59,4.63,4.08,4.17,42197769,CHK
2016-05-13,3.98,4.25,3.98,4.06,28025687,CHK
2016-05-16,4.19,4.325,3.85,3.9,41098054,CHK
2016-05-17,3.99,4.25,3.87,3.93,54752005,CHK
2016-05-18,3.96,4.06,3.81,3.85,27082227,CHK
2016-05-19,3.78,3.89,3.59,3.86,31395461,CHK
2016-05-20,3.92,3.95,3.69,3.72,39436646,CHK
2016-05-23,3.69,3.78,3.56,3.67,34190537,CHK
2016-05-24,3.68,4.07,3.637,4.05,37706137,CHK
2016-05-25,4.23,4.49,4.19,4.35,46463206,CHK
2016-05-26,4.63,4.74,4.11,4.23,45853763,CHK
2016-05-27,4.16,4.21,4.04,4.16,24622771,CHK
2016-05-31,4.23,4.45,4.23,4.29,39265665,CHK
2016-06-01,4.21,4.39,4.09,4.37,32385365,CHK
2016-06-02,4.3,4.44,4.22,4.25,30100734,CHK
2016-06-03,4.26,4.3,4.07,4.09,25173674,CHK
2016-06-06,4.24,4.59,4.17,4.57,39899753,CHK
2016-06-07,4.67,4.86,4.55,4.67,44641770,CHK
2016-06-08,4.89,5.14,4.83,4.97,46179150,CHK
2016-06-09,4.75,4.92,4.52,4.88,56623966,CHK
2016-06-10,4.67,4.73,4.37,4.42,38196014,CHK
2016-06-13,4.37,4.6,4.17,4.33,35505356,CHK
2016-06-14,4.24,4.45,4.1,4.28,32907877,CHK
2016-06-15,4.27,4.5,4.23,4.28,31947278,CHK
2016-06-16,4.21,4.35,4.03,4.24,38943015,CHK
2016-06-17,4.39,4.65,4.35,4.51,53537481,CHK
2016-06-20,4.81,4.82,4.54,4.66,40741477,CHK
2016-06-21,4.54,4.65,4.48,4.62,33027938,CHK
2016-06-22,4.72,4.72,4.5,4.51,23789793,CHK
2016-06-23,4.57,4.65,4.52,4.64,19077255,CHK
2016-06-24,4.26,4.47,4.17,4.37,29431529,CHK
2016-06-27,4.25,4.2899,3.93,4.06,31227343,CHK
2016-06-28,4.28,4.32,4.18,4.28,24753324,CHK
2016-06-29,4.45,4.5,4.33,4.42,29723482,CHK
2016-06-30,4.39,4.4025,4.15,4.28,35427895,CHK
2016-07-01,4.25,4.63,4.21,4.59,33140122,CHK
2016-07-05,4.39,4.425,4.13,4.3,31805177,CHK
2016-07-06,4.26,4.35,4.22,4.35,24467420,CHK
2016-07-07,4.45,4.57,4.22,4.23,35198769,CHK
2016-07-08,4.35,4.37,4.19,4.24,25568228,CHK
2016-07-11,4.31,4.34,4.17,4.18,22733502,CHK
2016-07-12,4.33,4.59,4.28,4.58,38693688,CHK
2016-07-13,4.5,4.57,4.27,4.35,28952769,CHK
2016-07-14,4.43,4.58,4.37,4.5,40486223,CHK
2016-07-15,4.54,4.66,4.41,4.42,27001606,CHK
2016-07-18,4.44,4.6,4.3,4.6,22479149,CHK
2016-07-19,4.53,4.59,4.43,4.5,27669163,CHK
2016-07-20,4.41,4.83,4.36,4.74,36837781,CHK
2016-07-21,4.92,5.25,4.88,4.97,65635260,CHK
2016-07-22,5.14,5.5,5.01,5.39,65448401,CHK
2016-07-25,5.37,5.385,5.005,5.14,54782592,CHK
2016-07-26,5.03,5.37,5.0,5.35,43936387,CHK
2016-07-27,5.59,5.6,5.1,5.19,51557166,CHK
2016-07-28,5.18,5.32,5.13,5.19,33250111,CHK
2016-07-29,5.15,5.46,5.15,5.42,46527786,CHK
2016-08-01,5.33,5.35,5.06,5.09,36137813,CHK
2016-08-02,5.2,5.24,4.75,4.9,43539044,CHK
2016-08-03,4.95,5.3,4.82,5.29,49753715,CHK
2016-08-04,5.04,5.28,4.95,5.13,71244043,CHK
2016-08-05,5.18,5.19,4.86,4.89,50875815,CHK
2016-08-08,4.95,5.15,4.9,5.01,41031615,CHK
2016-08-09,5.07,5.08,4.77,4.81,44431142,CHK
2016-08-10,4.86,4.93,4.77,4.8,36236061,CHK
2016-08-11,5.09,5.1,4.82,5.03,70380561,CHK
2016-08-12,5.06,5.09,4.92,5.02,32240562,CHK
2016-08-15,5.15,5.53,5.07,5.5,75369493,CHK
2016-08-16,5.6,5.94,5.42,5.91,77068556,CHK
2016-08-17,5.91,5.93,5.5,5.68,65679026,CHK
2016-08-18,5.75,6.25,5.75,6.2,80389544,CHK
2016-08-19,6.14,6.22,5.93,6.09,43153204,CHK
2016-08-22,5.84,6.09,5.82,6.09,38955244,CHK
2016-08-23,6.04,6.58,6.03,6.46,64579212,CHK
2016-08-24,6.56,6.6,6.24,6.26,44841437,CHK
2016-08-25,6.25,6.44,6.2,6.33,32317994,CHK
2016-08-26,6.37,6.54,6.345,6.4,34761665,CHK
2016-08-29,6.36,6.49,6.25,6.44,22176381,CHK
2016-08-30,6.51,6.65,6.4,6.51,28894840,CHK
2016-08-31,6.44,6.51,6.18,6.35,34652284,CHK
2016-09-01,6.23,6.35,6.15,6.25,28084797,CHK
2016-09-02,6.31,6.7,6.3,6.6,45992365,CHK
2016-09-06,6.7,6.9,6.66,6.8,36792166,CHK
2016-09-07,6.94,6.95,6.76,6.81,28037524,CHK
2016-09-08,6.93,7.81,6.87,7.74,112945421,CHK
2016-09-09,7.65,7.8,7.43,7.62,57567732,CHK
2016-09-12,7.73,8.145,7.53,8.05,66278311,CHK
2016-09-13,7.76,7.7825,7.155,7.38,70479230,CHK
2016-09-14,7.35,7.41,7.01,7.17,45542629,CHK
2016-09-15,7.2,7.38,7.1,7.25,39629509,CHK
2016-09-16,7.09,7.37,7.06,7.35,46617667,CHK
2016-09-19,7.41,7.47,6.81,6.81,115971630,CHK
2016-09-20,6.79,6.96,6.51,6.56,68417421,CHK
2016-09-21,6.74,6.82,6.6,6.74,40894268,CHK
2016-09-22,6.9,6.99,6.75,6.87,37605696,CHK
2016-09-23,6.78,6.94,6.5,6.63,30559871,CHK
2016-09-26,6.71,6.84,6.56,6.62,25744184,CHK
2016-09-27,6.5,6.51,5.97,6.23,83665778,CHK
2016-09-28,6.29,6.8,6.21,6.75,56762639,CHK
2016-09-29,6.41,6.53,6.06,6.12,133902349,CHK
2016-09-30,6.13,6.3,6.03,6.27,72778374,CHK
2016-10-03,6.34,6.445,6.18,6.4,31537496,CHK
2016-10-04,6.46,6.55,6.36,6.37,35208242,CHK
2016-10-05,6.45,6.9,6.45,6.8,59530968,CHK
2016-10-06,6.91,6.97,6.6,6.65,43953877,CHK
2016-10-07,6.68,6.73,6.34,6.35,42945666,CHK
2016-10-10,6.45,6.62,6.41,6.44,28227134,CHK
2016-10-11,6.38,6.46,6.105,6.28,41996173,CHK
2016-10-12,6.25,6.3,6.1,6.29,23018098,CHK
2016-10-13,6.2,6.55,6.04,6.43,49014274,CHK
2016-10-14,6.45,6.695,6.45,6.56,49857770,CHK
2016-10-17,6.54,6.68,6.28,6.35,37285572,CHK
2016-10-18,6.51,6.6,6.32,6.52,38422998,CHK
2016-10-19,6.63,6.85,6.6,6.72,65746667,CHK
2016-10-20,6.55,6.95,6.355,6.91,107053967,CHK
2016-10-21,6.96,7.11,6.59,6.68,88101772,CHK
2016-10-24,6.65,6.72,6.29,6.36,60169049,CHK
2016-10-25,6.38,6.5,6.095,6.11,68273335,CHK
2016-10-26,5.88,6.19,5.71,6.0,67359122,CHK
2016-10-27,5.96,6.19,5.9287,6.08,45439393,CHK
2016-10-28,6.03,6.06,5.76,5.79,44587664,CHK
2016-10-31,5.74,5.8,5.49,5.51,41118158,CHK
2016-11-01,5.53,5.64,5.18,5.36,49784341,CHK
2016-11-02,5.18,5.43,5.14,5.31,57596299,CHK
2016-11-03,5.75,5.8,5.33,5.4,60750268,CHK
2016-11-04,5.26,5.5,5.25,5.29,46717930,CHK
2016-11-07,5.45,5.55,5.38,5.45,42701122,CHK
2016-11-08,5.29,5.4592,5.22,5.31,39277088,CHK
2016-11-09,5.27,5.82,5.26,5.77,55352163,CHK
2016-11-10,5.99,6.09,5.68,5.7,75536201,CHK
2016-11-11,5.62,5.69,5.35,5.43,47004601,CHK
2016-11-14,5.52,5.6,5.28,5.47,50915081,CHK
2016-11-15,5.65,6.13,5.64,6.05,66041198,CHK
2016-11-16,5.99,6.12,5.81,5.91,48672356,CHK
2016-11-17,6.0,6.1064,5.84,5.89,44789298,CHK
2016-11-18,5.96,6.04,5.8929,5.94,36507259,CHK
2016-11-21,6.21,6.4,6.17,6.36,52822235,CHK
2016-11-22,6.46,6.48,6.23,6.44,42597013,CHK
2016-11-23,6.34,6.64,6.32,6.64,43547457,CHK
2016-11-25,6.57,6.65,6.52,6.59,20863084,CHK
2016-11-28,6.74,6.75,6.32,6.34,46765907,CHK
2016-11-29,6.17,6.42,6.03,6.37,51143212,CHK
2016-11-30,6.93,7.11,6.74,7.0,122299523,CHK
2016-12-01,7.26,7.35,6.97,7.05,108877650,CHK
2016-12-02,7.03,7.3,7.0,7.23,51162112,CHK
2016-12-05,7.58,7.65,7.42,7.48,59778541,CHK
2016-12-06,7.44,7.75,7.34,7.58,58871591,CHK
2016-12-07,7.77,7.94,7.48,7.58,76003036,CHK
2016-12-08,7.71,7.75,7.42,7.6,72009796,CHK
2016-12-09,7.74,7.8,7.63,7.72,44636985,CHK
2016-12-12,8.1,8.2,7.32,7.35,87986244,CHK
2016-12-13,7.5,7.52,7.06,7.37,66389814,CHK
2016-12-14,7.2,7.44,7.05,7.08,67651966,CHK
2016-12-15,7.0,7.19,6.85,7.03,59725809,CHK
2016-12-16,7.12,7.23,7.03,7.18,59307794,CHK
2016-12-19,7.13,7.36,7.09,7.31,40455865,CHK
2016-12-20,7.31,7.43,7.26,7.29,40054587,CHK
2016-12-21,7.39,7.59,7.34,7.43,38914935,CHK
2016-12-22,7.42,7.57,7.3,7.34,30818204,CHK
2016-12-23,7.36,7.49,7.33,7.44,27258669,CHK
2016-12-27,7.48,7.65,7.43,7.59,44681657,CHK
2016-12-28,7.61,7.62,7.16,7.23,69491582,CHK
2016-12-29,7.22,7.29,7.07,7.16,35444824,CHK
2016-12-30,7.15,7.21,7.0,7.02,46054539,CHK
2017-01-03,7.2,7.32,6.78,6.92,55800763,CHK
2017-01-04,7.0,7.07,6.85,7.0,48230387,CHK
2017-01-05,7.06,7.19,6.89,7.18,54284160,CHK
2017-01-06,7.25,7.28,6.99,7.01,39765906,CHK
2017-01-09,6.91,6.94,6.78,6.87,40637764,CHK
2017-01-10,6.96,7.01,6.87,6.92,28675833,CHK
2017-01-11,6.94,7.01,6.85,6.92,31826672,CHK
2017-01-12,6.99,7.075,6.87,6.93,30604286,CHK
2017-01-13,6.91,6.94,6.86,6.92,21300691,CHK
2017-01-17,6.94,7.1,6.88,7.01,39564101,CHK
2017-01-18,6.95,7.04,6.92,6.98,29507181,CHK
2017-01-19,6.92,6.97,6.55,6.62,62163919,CHK
2017-01-20,6.69,6.87,6.63,6.69,32988681,CHK
2017-01-23,6.66,6.81,6.52,6.68,28938032,CHK
2017-01-24,6.72,7.0,6.67,6.91,36073268,CHK
2017-01-25,7.05,7.26,7.01,7.13,48529826,CHK
2017-01-26,7.2,7.29,7.07,7.12,31722562,CHK
2017-01-27,7.02,7.095,6.86,6.92,30469929,CHK
2017-01-30,6.83,6.86,6.41,6.46,56830461,CHK
2017-01-31,6.43,6.485,6.33,6.45,29214458,CHK
2017-02-01,6.51,6.59,6.31,6.4,33985935,CHK
2017-02-02,6.37,6.52,6.26,6.45,34243824,CHK
2017-02-03,6.4,6.59,6.38,6.57,28006634,CHK
2017-02-06,6.6,6.65,6.37,6.38,27847693,CHK
2017-02-07,6.3803,6.41,6.08,6.17,40323031,CHK
2017-02-08,6.08,6.22,5.92,6.12,38273720,CHK
2017-02-09,6.15,6.39,6.15,6.31,31648527,CHK
2017-02-10,6.41,6.5,6.33,6.38,29295535,CHK
2017-02-13,6.35,6.43,6.28,6.33,24553842,CHK
2017-02-14,6.41,6.45,6.34,6.44,22101451,CHK
2017-02-15,6.43,6.45,6.3,6.32,24481847,CHK
2017-02-16,6.34,6.4,6.065,6.08,37658822,CHK
2017-02-17,6.04,6.16,6.02,6.1,21037853,CHK
2017-02-21,6.14,6.18,6.0,6.08,36603579,CHK
2017-02-22,6.03,6.09,5.9,5.92,45479679,CHK
2017-02-23,6.07,6.08,5.38,5.75,98640096,CHK
2017-02-24,5.69,5.89,5.6,5.66,58786984,CHK
2017-02-27,5.68,5.76,5.51,5.62,46686169,CHK
2017-02-28,5.57,5.63,5.43,5.45,38204325,CHK
2017-03-01,5.5,5.65,5.49,5.57,35531563,CHK
2017-03-02,5.49,5.53,5.26,5.36,47735556,CHK
2017-03-03,5.39,5.51,5.3,5.32,32818254,CHK
2017-03-06,5.3,5.42,5.27,5.35,34035188,CHK
2017-03-07,5.38,5.4,5.26,5.26,28972776,CHK
2017-03-08,5.26,5.3,4.92,4.94,65553219,CHK
2017-03-09,4.91,5.15,4.88,5.13,51048378,CHK
2017-03-10,5.17,5.22,5.01,5.15,38059110,CHK
2017-03-13,5.17,5.36,5.17,5.33,30986911,CHK
2017-03-14,5.22,5.27,5.02,5.24,36130856,CHK
2017-03-15,5.35,5.49,5.225,5.45,36035054,CHK
2017-03-16,5.5,5.52,5.34,5.45,29209334,CHK
2017-03-17,5.46,5.535,5.26,5.29,42125829,CHK
2017-03-20,5.21,5.29,5.11,5.18,24882403,CHK
2017-03-21,5.21,5.23,5.02,5.07,28774222,CHK
2017-03-22,5.02,5.11,4.95,5.0,27661723,CHK
2017-03-23,5.07,5.2,5.0,5.09,40379987,CHK
2017-03-24,5.17,5.3,5.11,5.22,30847098,CHK
2017-03-27,5.15,5.25,5.06,5.16,30975198,CHK
2017-03-28,5.19,5.42,5.14,5.39,41414693,CHK
2017-03-29,5.42,5.95,5.41,5.81,65130575,CHK
2017-03-30,5.9,6.0,5.73,5.85,53223237,CHK
2017-03-31,5.83,5.95,5.81,5.94,28779954,CHK
2017-04-03,6.01,6.05,5.72,5.92,33308892,CHK
2017-04-04,5.9,6.33,5.83,6.32,73281665,CHK
2017-04-05,6.41,6.59,6.01,6.11,81982952,CHK
2017-04-06,6.19,6.4,6.16,6.28,53003587,CHK
2017-04-07,6.28,6.3164,6.16,6.2,32882704,CHK
2017-04-10,6.25,6.295,6.19,6.23,29375831,CHK
2017-04-11,6.2,6.21,6.05,6.18,33847679,CHK
2017-04-12,6.18,6.39,6.12,6.15,43048572,CHK
2017-04-13,6.17,6.18,5.88,5.89,37748604,CHK
2017-04-17,5.87,5.91,5.61,5.69,49922457,CHK
2017-04-18,5.62,5.79,5.55,5.66,30798398,CHK
2017-04-19,5.66,5.7299,5.48,5.5,40026097,CHK
2017-04-20,5.54,5.7,5.51,5.56,28167064,CHK
2017-04-21,5.56,5.6395,5.45,5.52,33414829,CHK
2017-04-24,5.555,5.58,5.32,5.38,43445984,CHK
2017-04-25,5.355,5.53,5.25,5.51,40844426,CHK
2017-04-26,5.44,5.66,5.42,5.47,37512488,CHK
2017-04-27,5.4,5.4,5.15,5.29,53273443,CHK
2017-04-28,5.345,5.36,5.2,5.26,31087531,CHK
2017-05-01,5.25,5.34,5.22,5.31,17798560,CHK
2017-05-02,5.36,5.44,5.25,5.32,29086735,CHK
2017-05-03,5.3,5.62,5.2,5.54,63346378,CHK
2017-05-04,5.39,5.4,5.0,5.13,100793528,CHK
2017-05-05,5.155,5.46,5.14,5.46,61975660,CHK
2017-05-08,5.43,5.59,5.37,5.55,39486713,CHK
2017-05-09,5.53,5.55,5.39,5.4,39320321,CHK
2017-05-10,5.49,5.8,5.47,5.75,47558114,CHK
2017-05-11,5.78,5.83,5.63,5.72,36158697,CHK
2017-05-12,5.705,5.76,5.595,5.63,19899477,CHK
2017-05-15,5.81,5.86,5.52,5.57,38092486,CHK
2017-05-16,5.6,5.7,5.5,5.54,30139585,CHK
2017-05-17,5.51,5.66,5.4,5.49,31125606,CHK
2017-05-18,5.425,5.6,5.39,5.57,26534842,CHK
2017-05-19,5.67,5.82,5.645,5.78,34930272,CHK
2017-05-22,5.87,5.87,5.6701,5.73,26167870,CHK
2017-05-23,5.69,5.76,5.65,5.67,19832486,CHK
2017-05-24,5.67,5.81,5.51,5.55,32332696,CHK
2017-05-25,5.51,5.68,5.13,5.18,57248391,CHK
2017-05-26,5.24,5.3,5.15,5.29,28725779,CHK
2017-05-30,5.2,5.26,5.04,5.1,38677696,CHK
2017-05-31,5.06,5.09,4.9,5.06,64470354,CHK
2017-06-01,5.1,5.22,5.02,5.1,35471026,CHK
2017-06-02,5.03,5.04,4.9,4.96,46905638,CHK
2017-06-05,4.92,5.0,4.88,4.89,30179505,CHK
2017-06-06,4.91,5.07,4.79,5.04,51189399,CHK
2017-06-07,4.97,5.08,4.74,4.8,56357308,CHK
2017-06-08,4.79,4.84,4.7,4.74,36849405,CHK
2017-06-09,4.78,5.05,4.77,4.97,46558083,CHK
2017-06-12,5.05,5.17,5.03,5.06,40751654,CHK
2017-06-13,5.07,5.29,5.03,5.28,36800404,CHK
2017-06-14,5.19,5.19,4.97,5.02,44579813,CHK
2017-06-15,4.94,5.11,4.92,5.0,31425815,CHK
2017-06-16,5.05,5.15,5.0,5.1,33825402,CHK
2017-06-19,5.09,5.18,4.98,4.99,35120200,CHK
2017-06-20,4.92,4.95,4.77,4.91,38750283,CHK
2017-06-21,4.84,4.85,4.38,4.52,80216485,CHK
2017-06-22,4.58,4.63,4.49,4.5,30156806,CHK
2017-06-23,4.55,4.59,4.46,4.57,41695657,CHK
2017-06-26,4.59,4.79,4.55,4.67,29021288,CHK
2017-06-27,4.77,4.86,4.68,4.8,34458348,CHK
2017-06-28,4.8,4.94,4.75,4.86,26542698,CHK
2017-06-29,4.92,5.08,4.88,4.96,35486842,CHK
2017-06-30,5.0,5.05,4.91,4.97,27992640,CHK
2017-07-03,5.01,5.14,5.0,5.12,15382015,CHK
2017-07-05,5.03,5.03,4.72,4.78,40366763,CHK
2017-07-06,4.82,4.87,4.65,4.66,36888019,CHK
2017-07-07,4.64,4.65,4.4199,4.54,33521344,CHK
2017-07-10,4.51,4.73,4.49,4.66,27442704,CHK
2017-07-11,4.66,4.77,4.57,4.72,21152457,CHK
2017-07-12,4.79,4.85,4.62,4.67,32985586,CHK
2017-07-13,4.65,4.78,4.64,4.78,22449467,CHK
2017-07-14,4.81,4.9,4.8,4.87,22050110,CHK
2017-07-17,4.88,4.94,4.81,4.85,14738544,CHK
2017-07-18,4.9,4.9,4.7,4.76,24522228,CHK
2017-07-19,4.76,4.96,4.74,4.96,24291230,CHK
2017-07-20,4.98,5.02,4.84,4.84,24845769,CHK
2017-07-21,4.83,4.87,4.66,4.69,31575791,CHK
2017-07-24,4.73,4.76,4.65,4.66,23228328,CHK
2017-07-25,4.76,4.94,4.75,4.85,39389214,CHK
2017-07-26,4.9,4.95,4.78,4.84,27471541,CHK
2017-07-27,4.85,5.07,4.77,5.06,43607132,CHK
2017-07-28,5.05,5.2,4.97,5.06,41607527,CHK
2017-07-31,5.04,5.05,4.84,4.96,31715847,CHK
2017-08-01,4.49,4.51,4.32,4.34,36516760,CHK
2017-08-02,4.83,4.83,4.61,4.62,44713481,CHK
2017-08-03,4.78,4.78,4.5,4.5,65455824,CHK
2017-08-04,4.53,4.59,4.47,4.53,32156347,CHK
2017-08-07,4.49,4.51,4.32,4.35,37259228,CHK
2017-08-08,4.35,4.48,4.34,4.4,27681015,CHK
2017-08-09,4.43,4.48,4.31,4.37,26118390,CHK
2017-08-10,4.38,4.44,4.13,4.14,46998898,CHK
2017-08-11,4.11,4.17,4.05,4.14,32318168,CHK
2017-08-14,4.14,4.175,4.06,4.07,19439256,CHK
2017-08-15,4.1,4.1,3.92,3.98,40024900,CHK
2017-08-16,4.0,4.03,3.9,4.0,32408233,CHK
2017-08-17,3.96,4.04,3.81,3.88,36156104,CHK
2017-08-18,3.85,4.01,3.82,3.96,35126024,CHK
2017-08-21,3.93,3.94,3.76,3.82,25778721,CHK
2017-08-22,3.83,3.88,3.81,3.85,21671340,CHK
2017-08-23,3.83,3.96,3.79,3.89,28390521,CHK
2017-08-24,3.88,3.96,3.82,3.86,31721854,CHK
2017-08-25,3.89,3.89,3.79,3.79,44981414,CHK
2017-08-28,3.79,3.83,3.59,3.65,40486003,CHK
2017-08-29,3.59,3.66,3.55,3.64,27107447,CHK
2017-08-30,3.61,3.68,3.56,3.61,23431511,CHK
2017-08-31,3.64,3.72,3.615,3.64,28194087,CHK
2017-09-01,3.65,3.79,3.62,3.76,21945851,CHK
2017-09-05,3.78,3.83,3.68,3.7,31375075,CHK
2017-09-06,3.74,3.82,3.71,3.76,23116098,CHK
2017-09-07,3.75,3.9,3.75,3.87,22866837,CHK
2017-09-08,3.83,3.86,3.56,3.64,39759451,CHK
2017-09-11,3.66,3.7,3.61,3.63,22935559,CHK
2017-09-12,3.66,3.85,3.65,3.74,32623828,CHK
2017-09-13,3.82,4.04,3.81,3.94,49795156,CHK
2017-09-14,4.04,4.18,4.02,4.1,45013966,CHK
2017-09-15,4.1,4.11,3.95,4.0,66705048,CHK
2017-09-18,4.03,4.12,3.95,4.05,29305683,CHK
2017-09-19,4.08,4.1,3.98,4.04,19210027,CHK
2017-09-20,4.05,4.25,4.04,4.19,38906590,CHK
2017-09-21,4.15,4.185,4.08,4.17,21429908,CHK
2017-09-22,4.16,4.25,4.14,4.22,18635374,CHK
2017-09-25,4.27,4.39,4.265,4.37,29207365,CHK
2017-09-26,4.33,4.44,4.29,4.37,29942642,CHK
2017-09-27,4.38,4.449,4.301,4.42,30789260,CHK
2017-09-28,4.47,4.49,4.25,4.35,33342182,CHK
2017-09-29,4.34,4.38,4.28,4.3,22861830,CHK
2017-10-02,4.15,4.38,4.08,4.35,24796091,CHK
2017-10-03,4.31,4.34,4.26,4.29,19862709,CHK
2017-10-04,4.28,4.32,4.23,4.27,17211386,CHK
2017-10-05,4.27,4.33,4.26,4.3,21187428,CHK
2017-10-06,4.26,4.269,4.12,4.2,20705077,CHK
2017-10-09,4.2,4.2158,4.13,4.19,11002815,CHK
2017-10-10,4.22,4.2311,3.91,3.91,43149084,CHK
2017-10-11,3.92,3.975,3.76,3.95,32016106,CHK
2017-10-12,3.9,3.93,3.78,3.85,26757645,CHK
2017-10-13,3.9,3.93,3.85,3.88,15964755,CHK
2017-10-16,3.92,3.95,3.82,3.82,14188848,CHK
2017-10-17,3.86,3.87,3.73,3.78,19314251,CHK
2017-10-18,3.8,3.88,3.73,3.77,19537408,CHK
2017-10-19,3.7,3.88,3.7,3.84,23884525,CHK
2017-10-20,3.84,3.86,3.77,3.8,15424083,CHK
2017-10-23,3.8,3.83,3.6,3.61,21182761,CHK
2017-10-24,3.65,3.69,3.6,3.65,21309763,CHK
2017-10-25,3.61,3.64,3.45,3.55,27647277,CHK
2017-10-26,3.54,3.56,3.41,3.53,23565273,CHK
2017-10-27,3.49,3.78,3.465,3.77,35035555,CHK
2017-10-30,3.75,3.99,3.73,3.84,28783510,CHK
2017-10-31,3.8,3.94,3.76,3.9,21515061,CHK
2017-11-01,3.98,4.07,3.96,3.96,31426523,CHK
2017-11-02,3.78,3.81,3.65,3.66,43448846,CHK
2017-11-03,3.65,3.79,3.62,3.74,29063947,CHK
2017-11-06,3.78,4.18,3.78,4.18,49869316,CHK
2017-11-07,4.15,4.22,4.08,4.18,25229113,CHK
2017-11-08,4.16,4.17,3.97,3.97,29635741,CHK
2017-11-09,4.0,4.195,3.97,4.11,28473751,CHK
2017-11-10,4.13,4.19,4.04,4.14,23563453,CHK
2017-11-13,4.11,4.27,4.07,4.15,26970256,CHK
2017-11-14,4.12,4.16,3.94,3.94,29924676,CHK
2017-11-15,3.92,3.98,3.85,3.85,21536251,CHK
2017-11-16,3.865,3.935,3.83,3.85,18918031,CHK
2017-11-17,3.9,4.05,3.89,4.02,21898004,CHK
2017-11-20,3.94,4.05,3.85,3.87,24073368,CHK
2017-11-21,3.9,3.94,3.8,3.81,20470505,CHK
2017-11-22,3.87,3.98,3.85,3.97,19226598,CHK
2017-11-24,4.0,4.05,3.9,3.92,13097662,CHK
2017-11-27,3.92,3.93,3.8,3.81,18732926,CHK
2017-11-28,3.83,3.9,3.77,3.87,12737254,CHK
2017-11-29,3.89,4.07,3.87,4.05,33393753,CHK
2017-11-30,4.05,4.25,4.04,4.07,40997505,CHK
2017-12-01,4.1,4.24,4.07,4.09,26800608,CHK
2017-12-04,4.08,4.14,3.91,3.95,20600622,CHK
2017-12-05,3.98,4.04,3.92,3.92,21784126,CHK
2017-12-06,3.92,3.94,3.76,3.77,27758296,CHK
2017-12-07,3.81,3.81,3.69,3.7,28232726,CHK
2017-12-08,3.75,3.8,3.66,3.68,29977293,CHK
2017-12-11,3.71,3.88,3.71,3.83,24553572,CHK
2017-12-12,3.89,3.9,3.754,3.81,24526125,CHK
2017-12-13,3.83,3.8587,3.71,3.72,16893913,CHK
2017-12-14,3.73,3.81,3.64,3.64,25477452,CHK
2017-12-15,3.655,3.69,3.5,3.51,42186755,CHK
2017-12-18,3.58,3.7,3.52,3.69,29966540,CHK
2017-12-19,3.685,3.74,3.61,3.61,19471783,CHK
2017-12-20,3.65,3.8,3.6,3.78,24255770,CHK
2017-12-21,3.72,3.88,3.71,3.84,24149630,CHK
2017-12-22,3.82,3.95,3.82,3.85,20203975,CHK
2017-12-26,3.89,4.0,3.88,4.0,18600567,CHK
2017-12-27,4.01,4.05,3.88,3.88,19576399,CHK
2017-12-28,3.96,4.09,3.91,4.04,30521171,CHK
2017-12-29,4.08,4.13,3.96,3.96,24078402,CHK
2018-01-02,4.05,4.17,4.0,4.1,35227973,CHK
2018-01-03,4.14,4.16,4.03,4.07,30351079,CHK
2018-01-04,4.12,4.12,4.0,4.05,33915375,CHK
2018-01-05,4.02,4.02,3.93,3.99,33664202,CHK
2018-01-08,4.0,4.0001,3.88,3.97,20873143,CHK
2018-01-09,4.0,4.1,3.98,4.05,28577272,CHK
2018-01-10,4.08,4.1,4.0,4.0,51016470,CHK
2018-01-11,4.04,4.26,4.01,4.19,55791513,CHK
2018-01-12,4.22,4.335,4.18,4.28,33197075,CHK
2018-01-16,4.3,4.3,4.12,4.14,32862603,CHK
2018-01-17,4.17,4.18,4.02,4.09,33307850,CHK
2018-01-18,4.07,4.08,3.97,3.99,23808943,CHK
2018-01-19,4.0,4.0,3.91,3.95,22388586,CHK
2018-01-22,3.97,3.99,3.9,3.97,28296542,CHK
2018-01-23,4.05,4.11,3.97,4.07,29459882,CHK
2018-01-24,4.09,4.18,4.07,4.08,29132060,CHK
2018-01-25,4.14,4.18,3.92,3.96,32781941,CHK
2018-01-26,4.0,4.01,3.94,4.0,20907786,CHK
2018-01-29,3.95,3.99,3.86,3.88,26759540,CHK
2018-01-30,3.85,3.85,3.62,3.63,58594743,CHK
2018-01-31,3.68,3.69,3.5,3.5,42937414,CHK
2018-02-01,3.49,3.5,3.3,3.46,50696229,CHK
2018-02-02,3.43,3.44,3.3,3.33,42975946,CHK
2018-02-05,3.3,3.37,3.0,3.09,51894368,CHK
2018-02-06,3.01,3.19,2.98,3.13,46965963,CHK
2018-02-07,3.12,3.16,2.8,2.89,71174880,CHK
2013-02-08,59.36,59.98,59.13,59.72,2604133,CHRW
2013-02-11,59.7,59.9,59.19,59.34,1939307,CHRW
2013-02-12,59.54,59.56,58.94,59.13,1537972,CHRW
2013-02-13,59.27,59.35,58.45,58.81,2011364,CHRW
2013-02-14,58.64,58.78,57.925,58.08,1947192,CHRW
2013-02-15,57.8,58.31,57.59,57.78,2303976,CHRW
2013-02-19,57.95,58.51,57.43,58.37,1932114,CHRW
2013-02-20,58.4,58.9,58.2,58.47,1875132,CHRW
2013-02-21,58.25,58.31,57.46,57.52,1777798,CHRW
2013-02-22,57.83,58.21,57.71,57.97,986785,CHRW
2013-02-25,58.19,58.35,56.73,56.77,1302462,CHRW
2013-02-26,56.92,57.24,55.805,55.98,2095106,CHRW
2013-02-27,55.98,57.57,55.98,57.19,2017755,CHRW
2013-02-28,57.19,57.56,56.9,57.02,1993365,CHRW
2013-03-01,56.74,57.4,56.61,57.06,1566163,CHRW
2013-03-04,57.06,57.26,56.27,57.06,1839367,CHRW
2013-03-05,57.17,57.83,57.07,57.54,3039007,CHRW
2013-03-06,57.6,57.77,57.15,57.23,1390015,CHRW
2013-03-07,57.37,57.82,56.79,56.93,1503281,CHRW
2013-03-08,57.16,57.54,56.96,57.0,1882107,CHRW
2013-03-11,56.99,57.52,56.95,57.0,1552154,CHRW
2013-03-12,57.05,57.81,57.05,57.35,1942670,CHRW
2013-03-13,57.32,59.16,57.13,59.07,2100121,CHRW
2013-03-14,59.07,59.3407,58.42,59.2,1222075,CHRW
2013-03-15,58.95,59.4,58.43,59.34,2334465,CHRW
2013-03-18,58.81,59.78,58.61,59.19,1273254,CHRW
2013-03-19,59.2,59.56,58.65,59.04,1352052,CHRW
2013-03-20,59.02,59.29,58.61,58.69,1396093,CHRW
2013-03-21,58.47,58.745,57.41,57.44,1277837,CHRW
2013-03-22,57.65,58.24,57.49,58.1,1487761,CHRW
2013-03-25,58.25,58.74,57.65,58.57,1700173,CHRW
2013-03-26,58.51,59.15,58.46,59.01,1171284,CHRW
2013-03-27,58.62,59.17,58.51,59.15,1241059,CHRW
2013-03-28,59.04,59.48,58.9,59.46,1488394,CHRW
2013-04-01,59.5,59.69,58.47,58.6,1254427,CHRW
2013-04-02,59.0,59.0,58.45,58.64,1383547,CHRW
2013-04-03,58.59,58.91,58.07,58.14,1446213,CHRW
2013-04-04,58.42,58.57,58.08,58.5,1244819,CHRW
2013-04-05,57.94,59.05,57.57,58.98,1206757,CHRW
2013-04-08,59.1,59.82,58.6,59.81,1131022,CHRW
2013-04-09,59.87,60.45,59.41,60.26,1368446,CHRW
2013-04-10,60.43,61.1,60.22,60.69,1500322,CHRW
2013-04-11,60.82,61.1105,60.33,60.59,848834,CHRW
2013-04-12,59.35,59.9599,57.7401,59.0,2464622,CHRW
2013-04-15,58.95,58.95,57.2598,57.51,1367404,CHRW
2013-04-16,56.79,57.21,56.13,57.17,1607213,CHRW
2013-04-17,56.63,56.84,56.02,56.58,1235367,CHRW
2013-04-18,56.82,56.8299,55.94,56.25,1129939,CHRW
2013-04-19,56.69,56.77,55.68,56.33,1306811,CHRW
2013-04-22,56.55,57.16,56.02,57.01,833843,CHRW
2013-04-23,57.15,57.71,57.14,57.41,1199525,CHRW
2013-04-24,57.68,58.02,57.48,57.65,1296413,CHRW
2013-04-25,57.94,58.56,57.84,58.2,925836,CHRW
2013-04-26,58.08,58.7567,58.01,58.44,1093692,CHRW
2013-04-29,58.49,59.015,58.4,58.84,656489,CHRW
2013-04-30,58.92,59.4,58.42,59.39,1406825,CHRW
2013-05-01,59.46,59.95,58.81,58.9,1284863,CHRW
2013-05-02,59.12,59.62,58.96,59.37,944554,CHRW
2013-05-03,59.87,60.73,59.84,60.47,1430612,CHRW
2013-05-06,60.41,60.71,60.32,60.37,1633740,CHRW
2013-05-07,60.38,61.91,60.25,61.56,2058031,CHRW
2013-05-08,56.65,57.9,56.11,57.26,4612538,CHRW
2013-05-09,57.19,57.44,55.73,56.0,6167228,CHRW
2013-05-10,56.23,57.37,56.06,57.0,2383108,CHRW
2013-05-13,56.47,56.58,55.8,56.07,1727942,CHRW
2013-05-14,56.15,56.87,56.05,56.87,1030623,CHRW
2013-05-15,56.94,57.86,56.8,57.66,1089579,CHRW
2013-05-16,57.79,58.4,57.51,57.87,1205205,CHRW
2013-05-17,58.29,58.33,57.84,58.32,965811,CHRW
2013-05-20,58.09,58.47,58.08,58.2,837460,CHRW
2013-05-21,58.33,59.97,58.27,59.87,1829386,CHRW
2013-05-22,59.87,60.1,58.87,59.11,1802935,CHRW
2013-05-23,58.92,59.5,58.82,59.49,1014968,CHRW
2013-05-24,59.06,59.135,58.12,58.7,966260,CHRW
2013-05-28,59.5,59.58,57.7,57.87,1418212,CHRW
2013-05-29,57.67,58.06,57.44,57.67,1423651,CHRW
2013-05-30,57.81,57.99,57.36,57.47,998762,CHRW
2013-05-31,57.06,57.26,56.45,56.7,2271422,CHRW
2013-06-03,56.73,57.04,56.38,57.04,1064561,CHRW
2013-06-04,56.97,57.41,56.25,56.5,1250817,CHRW
2013-06-05,56.14,56.57,55.95,56.26,1374412,CHRW
2013-06-06,56.41,56.69,55.88,56.31,955618,CHRW
2013-06-07,56.81,57.55,56.4,57.16,1252361,CHRW
2013-06-10,56.12,56.81,55.91,56.81,1577076,CHRW
2013-06-11,56.32,56.8,56.24,56.5,586007,CHRW
2013-06-12,56.76,57.11,55.97,56.02,857658,CHRW
2013-06-13,55.84,56.95,55.84,56.72,1380291,CHRW
2013-06-14,56.75,57.2,56.38,56.5,1222136,CHRW
2013-06-17,56.96,57.24,56.44,56.9,1036777,CHRW
2013-06-18,57.18,57.42,56.71,57.33,1313120,CHRW
2013-06-19,57.4,57.58,56.52,56.53,1165483,CHRW
2013-06-20,56.12,56.37,55.31,55.42,1999293,CHRW
2013-06-21,54.78,55.73,54.48,54.79,5348442,CHRW
2013-06-24,54.56,54.82,53.74,54.33,2219048,CHRW
2013-06-25,55.08,55.16,54.37,54.7,1925835,CHRW
2013-06-26,55.32,55.46,54.725,55.12,1200481,CHRW
2013-06-27,55.43,56.12,55.325,55.73,1164576,CHRW
2013-06-28,55.55,56.57,55.5,56.31,2058388,CHRW
2013-07-01,56.86,57.0,56.23,56.52,818267,CHRW
2013-07-02,56.39,56.89,56.11,56.46,919838,CHRW
2013-07-03,56.19,56.47,55.89,56.37,459013,CHRW
2013-07-05,56.75,57.41,56.24,57.4,632747,CHRW
2013-07-08,57.53,58.1,57.35,58.01,870036,CHRW
2013-07-09,58.17,59.07,58.17,58.39,779005,CHRW
2013-07-10,58.22,58.72,57.83,58.14,833567,CHRW
2013-07-11,59.03,59.19,58.66,58.88,963352,CHRW
2013-07-12,58.51,58.75,57.56,57.83,1361870,CHRW
2013-07-15,57.94,60.36,57.87,59.94,1899981,CHRW
2013-07-16,60.16,60.55,59.95,60.23,1509107,CHRW
2013-07-17,60.53,60.65,59.83,60.05,794629,CHRW
2013-07-18,60.24,60.82,60.23,60.7,849650,CHRW
2013-07-19,60.67,60.93,60.42,60.6,705567,CHRW
2013-07-22,61.12,61.13,60.45,60.54,758795,CHRW
2013-07-23,60.9,60.9,59.74,59.88,761713,CHRW
2013-07-24,60.46,60.48,59.28,59.28,871615,CHRW
2013-07-25,59.26,59.34,58.49,59.18,828826,CHRW
2013-07-26,58.71,59.44,58.635,59.39,479420,CHRW
2013-07-29,59.06,59.41,58.87,59.08,392919,CHRW
2013-07-30,59.25,59.49,58.84,59.2,625865,CHRW
2013-07-31,59.36,60.27,59.17,59.62,932992,CHRW
2013-08-01,60.2175,61.35,59.37,61.07,1139924,CHRW
2013-08-02,60.57,60.66,59.22,59.71,1678390,CHRW
2013-08-05,59.58,59.9,59.1,59.66,749837,CHRW
2013-08-06,59.5,60.2,59.27,59.58,1623007,CHRW
2013-08-07,56.04,56.92,55.6,56.31,4337410,CHRW
2013-08-08,56.35,56.74,56.02,56.73,1372812,CHRW
2013-08-09,56.88,56.96,56.45,56.79,1088714,CHRW
2013-08-12,56.59,57.14,56.51,57.06,905987,CHRW
2013-08-13,57.07,57.17,56.18,56.44,742944,CHRW
2013-08-14,56.34,56.655,55.59,55.72,952347,CHRW
2013-08-15,55.54,56.006,55.26,55.88,1151560,CHRW
2013-08-16,55.75,56.3,55.581,56.13,934429,CHRW
2013-08-19,56.16,56.295,55.68,56.02,871455,CHRW
2013-08-20,55.9,56.81,55.67,56.46,819205,CHRW
2013-08-21,56.41,57.0365,56.15,56.6,909260,CHRW
2013-08-22,56.52,57.219,56.48,56.92,654750,CHRW
2013-08-23,57.02,57.29,56.82,57.2,915064,CHRW
2013-08-26,57.9,60.57,57.9,58.83,2685629,CHRW
2013-08-27,58.18,58.57,57.33,57.61,1239501,CHRW
2013-08-28,57.58,57.72,57.055,57.47,1184239,CHRW
2013-08-29,57.51,57.93,57.24,57.43,968201,CHRW
2013-08-30,57.62,57.63,56.67,56.87,1009905,CHRW
2013-09-03,57.46,57.7,57.2,57.45,1602961,CHRW
2013-09-04,57.2,57.59,56.65,57.51,999139,CHRW
2013-09-05,57.4,58.11,57.13,57.85,1030609,CHRW
2013-09-06,58.02,58.175,57.24,57.7,1159972,CHRW
2013-09-09,57.83,58.44,57.83,58.42,1250302,CHRW
2013-09-10,58.65,59.32,58.63,59.22,1229277,CHRW
2013-09-11,59.33,60.24,59.005,60.0,1645686,CHRW
2013-09-12,59.85,60.05,59.3711,59.63,1405896,CHRW
2013-09-13,59.76,59.89,58.67,59.13,1040421,CHRW
2013-09-16,59.77,60.32,59.69,60.03,1016430,CHRW
2013-09-17,59.94,60.77,59.72,60.39,1357588,CHRW
2013-09-18,60.57,62.09,60.4,61.8,1680308,CHRW
2013-09-19,61.84,62.25,61.6,61.62,1267063,CHRW
2013-09-20,61.67,62.46,61.45,62.09,2808367,CHRW
2013-09-23,61.87,61.98,61.03,61.64,1457640,CHRW
2013-09-24,61.57,62.14,61.55,61.71,1220001,CHRW
2013-09-25,61.67,61.75,60.865,60.97,1466124,CHRW
2013-09-26,61.23,61.5,60.46,60.92,1333265,CHRW
2013-09-27,60.83,60.97,60.38,60.45,1066051,CHRW
2013-09-30,59.56,59.85,58.7,59.59,2057755,CHRW
2013-10-01,59.71,60.12,59.48,59.86,1329941,CHRW
2013-10-02,59.44,59.54,58.86,59.12,1613795,CHRW
2013-10-03,58.82,58.98,57.35,57.76,2116182,CHRW
2013-10-04,57.83,58.545,57.51,58.48,1090614,CHRW
2013-10-07,57.47,58.605,57.1,58.29,1730290,CHRW
2013-10-08,58.11,58.17,57.68,57.78,1357678,CHRW
2013-10-09,57.76,58.13,57.365,58.0,1316413,CHRW
2013-10-10,58.42,58.81,57.93,58.55,1331199,CHRW
2013-10-11,58.27,58.97,58.22,58.9,928395,CHRW
2013-10-14,58.75,59.61,58.695,59.46,824224,CHRW
2013-10-15,59.03,59.43,58.45,58.77,1546002,CHRW
2013-10-16,58.88,59.9,58.78,58.985,1327208,CHRW
2013-10-17,58.92,59.77,58.66,59.51,1250333,CHRW
2013-10-18,59.58,60.5,59.5,60.21,1534030,CHRW
2013-10-21,60.33,60.61,60.05,60.56,933166,CHRW
2013-10-22,60.68,61.09,60.24,60.72,1109050,CHRW
2013-10-23,60.56,61.02,60.51,60.9,786137,CHRW
2013-10-24,60.75,61.67,59.88,61.12,1826173,CHRW
2013-10-25,61.4,61.4,60.12,60.76,2152852,CHRW
2013-10-28,60.88,61.26,60.52,60.8,1215210,CHRW
2013-10-29,60.94,61.0,60.19,60.91,1199788,CHRW
2013-10-30,60.88,61.05,60.09,60.27,1545813,CHRW
2013-10-31,60.32,60.33,59.495,59.74,2419479,CHRW
2013-11-01,60.05,60.68,59.5,59.94,2066612,CHRW
2013-11-04,60.68,61.935,60.07,61.73,2904081,CHRW
2013-11-05,61.32,61.75,60.75,60.93,2872706,CHRW
2013-11-06,59.0,60.97,58.88,60.1,3289968,CHRW
2013-11-07,60.36,60.38,59.44,59.6,2042777,CHRW
2013-11-08,59.5,59.76,59.28,59.66,1440501,CHRW
2013-11-11,59.51,59.96,58.96,59.31,2224657,CHRW
2013-11-12,59.16,59.34,58.9,58.92,2187111,CHRW
2013-11-13,58.72,59.8801,58.54,59.7,1881290,CHRW
2013-11-14,59.97,60.14,59.7,59.92,1390062,CHRW
2013-11-15,60.25,60.44,59.69,59.98,2131869,CHRW
2013-11-18,60.08,60.65,59.95,60.08,1949404,CHRW
2013-11-19,59.96,59.96,58.53,58.95,3040262,CHRW
2013-11-20,57.84,58.4599,57.48,57.66,3949788,CHRW
2013-11-21,57.72,58.29,57.39,58.11,1417160,CHRW
2013-11-22,58.24,58.89,58.16,58.68,1345849,CHRW
2013-11-25,58.94,59.01,58.515,58.79,1072908,CHRW
2013-11-26,58.8,59.09,58.45,58.53,1961356,CHRW
2013-11-27,58.71,58.94,58.48,58.7,1153727,CHRW
2013-11-29,58.78,59.165,58.592,58.65,569482,CHRW
2013-12-02,58.81,59.11,58.27,58.48,1614015,CHRW
2013-12-03,58.22,58.47,57.86,58.14,1639615,CHRW
2013-12-04,57.87,58.38,57.47,58.25,2175472,CHRW
2013-12-05,58.19,58.45,58.0501,58.27,1264425,CHRW
2013-12-06,58.48,58.48,57.34,57.89,2457349,CHRW
2013-12-09,58.08,58.36,57.75,57.91,1365304,CHRW
2013-12-10,57.97,58.12,57.52,57.72,1464782,CHRW
2013-12-11,57.56,57.82,57.13,57.37,1872986,CHRW
2013-12-12,57.34,57.56,57.01,57.13,2123109,CHRW
2013-12-13,56.93,57.142,56.105,56.4,2896833,CHRW
2013-12-16,56.64,56.76,55.92,56.2,1995874,CHRW
2013-12-17,56.19,56.49,55.95,56.37,1795966,CHRW
2013-12-18,56.39,56.61,55.93,56.49,2085894,CHRW
2013-12-19,56.47,56.73,56.275,56.48,1625574,CHRW
2013-12-20,56.4,57.095,56.35,56.54,5227498,CHRW
2013-12-23,56.87,57.155,56.505,57.04,2337828,CHRW
2013-12-24,57.22,57.27,56.8,57.04,999549,CHRW
2013-12-26,57.26,57.32,56.91,57.13,1938389,CHRW
2013-12-27,57.1,57.78,56.92,57.72,1412752,CHRW
2013-12-30,57.18,58.43,57.18,58.22,1267515,CHRW
2013-12-31,58.24,58.55,58.085,58.35,953917,CHRW
2014-01-02,58.21,58.48,57.61,57.82,1503287,CHRW
2014-01-03,58.01,58.05,57.07,57.28,1319582,CHRW
2014-01-06,57.65,57.76,56.52,56.61,2063916,CHRW
2014-01-07,56.64,56.995,56.39,56.68,1309774,CHRW
2014-01-08,56.69,56.74,56.1,56.27,1516868,CHRW
2014-01-09,56.47,56.695,56.12,56.55,1133349,CHRW
2014-01-10,56.62,58.27,56.6,57.7,2561461,CHRW
2014-01-13,57.45,58.14,57.35,57.45,1770975,CHRW
2014-01-14,57.67,57.99,57.03,57.74,1013348,CHRW
2014-01-15,57.97,59.45,57.74,59.34,3266586,CHRW
2014-01-16,58.35,59.69,58.35,59.52,1566975,CHRW
2014-01-17,59.11,59.49,58.74,59.13,1448898,CHRW
2014-01-21,59.49,59.7,58.8,59.66,1728587,CHRW
2014-01-22,59.84,60.31,59.73,60.23,1738193,CHRW
2014-01-23,59.27,59.73,58.21,59.05,2290031,CHRW
2014-01-24,58.87,58.92,57.18,57.21,2049549,CHRW
2014-01-27,57.36,57.86,56.52,57.0,1431944,CHRW
2014-01-28,56.92,57.49,56.84,57.45,1784480,CHRW
2014-01-29,56.96,58.43,56.865,57.63,2240837,CHRW
2014-01-30,57.94,58.68,57.69,58.28,1655132,CHRW
2014-01-31,57.53,58.91,57.53,58.54,2069180,CHRW
2014-02-03,57.91,58.54,57.11,57.73,2807438,CHRW
2014-02-04,58.11,58.88,57.46,58.64,3265078,CHRW
2014-02-05,53.47,54.5,52.5,53.16,10199977,CHRW
2014-02-06,53.06,53.15,52.04,52.475,3896109,CHRW
2014-02-07,52.91,53.15,52.01,52.39,2923141,CHRW
2014-02-10,52.38,53.43,52.3,52.93,2233725,CHRW
2014-02-11,52.84,54.01,52.73,53.87,2225282,CHRW
2014-02-12,53.94,54.54,53.67,53.79,1666048,CHRW
2014-02-13,53.59,54.08,53.5,54.03,1572829,CHRW
2014-02-14,53.89,54.68,53.837,54.64,1367426,CHRW
2014-02-18,54.72,55.17,54.33,54.42,1735969,CHRW
2014-02-19,54.4,54.864,53.69,53.77,1641099,CHRW
2014-02-20,53.72,54.36,53.445,54.16,1463720,CHRW
2014-02-21,54.27,54.67,54.1,54.12,1539271,CHRW
2014-02-24,54.19,54.4795,53.33,53.34,1957501,CHRW
2014-02-25,53.11,53.53,52.2,52.42,2605593,CHRW
2014-02-26,52.47,52.77,52.2475,52.52,1460504,CHRW
2014-02-27,52.41,52.55,52.04,52.36,1491290,CHRW
2014-02-28,52.37,52.4,51.62,51.86,1823057,CHRW
2014-03-03,51.67,51.99,51.32,51.75,1867679,CHRW
2014-03-04,52.1,52.425,51.97,52.18,1613582,CHRW
2014-03-05,51.69,51.92,51.39,51.76,1620460,CHRW
2014-03-06,52.04,52.54,51.77,52.45,1408076,CHRW
2014-03-07,52.67,52.81,52.08,52.27,1244719,CHRW
2014-03-10,52.35,52.67,52.0425,52.57,1005013,CHRW
2014-03-11,52.65,52.74,52.19,52.38,1189044,CHRW
2014-03-12,52.24,52.54,51.95,52.45,1804451,CHRW
2014-03-13,52.71,52.81,51.86,52.08,1799276,CHRW
2014-03-14,51.85,52.22,51.02,51.14,2377893,CHRW
2014-03-17,51.49,51.56,50.98,51.07,1727840,CHRW
2014-03-18,51.34,51.34,50.9,50.96,1755350,CHRW
2014-03-19,50.83,50.9,50.22,50.54,2591016,CHRW
2014-03-20,50.47,50.71,50.21,50.63,1260285,CHRW
2014-03-21,50.33,51.16,50.33,51.03,3075230,CHRW
2014-03-24,51.07,51.35,50.39,50.9,1429881,CHRW
2014-03-25,51.22,51.55,51.07,51.1,1480096,CHRW
2014-03-26,51.26,51.4,50.64,50.65,1213572,CHRW
2014-03-27,50.62,51.075,50.38,51.0,1835432,CHRW
2014-03-28,51.13,51.59,50.75,50.89,1439064,CHRW
2014-03-31,51.75,52.71,51.41,52.39,2681042,CHRW
2014-04-01,52.71,52.72,51.1,52.16,2969892,CHRW
2014-04-02,52.14,53.03,52.07,52.97,1702262,CHRW
2014-04-03,52.99,53.31,52.82,53.03,1721943,CHRW
2014-04-04,53.25,53.27,52.285,52.41,1190000,CHRW
2014-04-07,52.45,52.59,52.02,52.04,1231258,CHRW
2014-04-08,52.0,52.41,51.79,52.19,1279215,CHRW
2014-04-09,52.47,52.995,52.4,52.95,1447262,CHRW
2014-04-10,53.02,54.32,53.0,53.8,3486177,CHRW
2014-04-11,54.4,55.13,53.92,54.87,4514190,CHRW
2014-04-14,55.39,55.7,55.15,55.63,2946424,CHRW
2014-04-15,55.61,56.07,54.775,55.6,2197063,CHRW
2014-04-16,55.75,56.37,55.53,56.32,2194243,CHRW
2014-04-17,56.49,56.89,56.19,56.74,1725978,CHRW
2014-04-21,56.89,57.05,56.7,57.03,1002144,CHRW
2014-04-22,57.08,57.89,56.786,57.7,1461040,CHRW
2014-04-23,57.71,58.0,57.53,57.68,1301706,CHRW
2014-04-24,58.62,58.62,56.91,56.921,2142384,CHRW
2014-04-25,56.89,56.95,56.07,56.28,2013739,CHRW
2014-04-28,56.57,57.21,56.17,56.49,2182243,CHRW
2014-04-29,56.66,56.95,55.76,55.99,3166175,CHRW
2014-04-30,59.05,60.19,58.58,58.9,6559561,CHRW
2014-05-01,58.88,58.97,58.31,58.68,1647373,CHRW
2014-05-02,58.51,58.875,58.21,58.45,1459843,CHRW
2014-05-05,58.02,58.37,57.83,58.2,1028536,CHRW
2014-05-06,58.25,58.43,57.93,58.135,1187414,CHRW
2014-05-07,58.37,58.7,57.97,58.22,1272488,CHRW
2014-05-08,58.1,58.56,58.07,58.39,1779147,CHRW
2014-05-09,58.38,58.5028,58.04,58.3,861872,CHRW
2014-05-12,58.71,59.12,58.45,59.01,1209685,CHRW
2014-05-13,59.01,59.49,58.735,59.06,1829526,CHRW
2014-05-14,58.86,58.95,58.4898,58.75,1038989,CHRW
2014-05-15,58.58,58.91,58.22,58.85,1016845,CHRW
2014-05-16,58.86,58.97,58.42,58.88,918271,CHRW
2014-05-19,58.52,59.58,58.52,59.52,1009828,CHRW
2014-05-20,59.35,59.35,58.82,59.11,871574,CHRW
2014-05-21,59.11,59.41,59.059,59.32,886250,CHRW
2014-05-22,59.32,59.7199,59.08,59.55,946550,CHRW
2014-05-23,59.57,59.705,59.18,59.63,587630,CHRW
2014-05-27,59.88,59.95,58.97,59.26,1458521,CHRW
2014-05-28,59.38,59.98,59.13,59.71,1451105,CHRW
2014-05-29,59.78,59.97,59.52,59.94,914679,CHRW
2014-05-30,59.96,59.96,59.495,59.86,1431085,CHRW
2014-06-02,59.9,60.06,59.4,59.78,1312471,CHRW
2014-06-03,59.66,59.86,59.565,59.72,1150263,CHRW
2014-06-04,59.23,59.45,59.09,59.38,1052146,CHRW
2014-06-05,59.6,60.47,59.47,60.44,1996471,CHRW
2014-06-06,60.39,61.21,60.33,61.17,1852600,CHRW
2014-06-09,61.04,61.37,60.79,60.91,1395582,CHRW
2014-06-10,60.91,61.75,60.72,61.73,1492686,CHRW
2014-06-11,61.57,62.094,61.27,61.91,2172521,CHRW
2014-06-12,61.58,61.98,61.48,61.82,1857879,CHRW
2014-06-13,61.88,62.06,61.65,62.01,861326,CHRW
2014-06-16,61.93,62.5,61.72,62.46,1198603,CHRW
2014-06-17,62.48,62.55,62.01,62.24,1389146,CHRW
2014-06-18,62.39,63.66,62.295,63.53,2157233,CHRW
2014-06-19,63.43,63.71,63.24,63.69,1254023,CHRW
2014-06-20,64.03,64.09,63.58,63.92,2777204,CHRW
2014-06-23,64.03,64.04,63.655,63.81,1183795,CHRW
2014-06-24,63.56,64.04,62.92,62.96,1636766,CHRW
2014-06-25,62.96,63.6,62.91,63.5,1118775,CHRW
2014-06-26,63.47,63.73,62.88,63.73,949062,CHRW
2014-06-27,63.6,63.97,63.38,63.8,901363,CHRW
2014-06-30,62.595,63.82,62.595,63.79,971488,CHRW
2014-07-01,64.07,64.285,63.52,63.53,1186835,CHRW
2014-07-02,63.59,64.39,63.3,64.13,1310407,CHRW
2014-07-03,64.36,64.39,63.93,64.38,751376,CHRW
2014-07-07,64.19,64.28,63.91,64.11,1407122,CHRW
2014-07-08,64.0,64.32,63.34,63.39,1846020,CHRW
2014-07-09,63.79,64.3,63.79,64.0,1251778,CHRW
2014-07-10,63.09,63.73,63.09,63.455,1553015,CHRW
2014-07-11,63.49,63.67,63.29,63.44,892186,CHRW
2014-07-14,63.64,63.98,63.55,63.74,1467761,CHRW
2014-07-15,63.97,64.585,63.765,64.31,2109541,CHRW
2014-07-16,64.49,65.21,64.25,65.2,1434907,CHRW
2014-07-17,64.77,65.03,64.1,64.15,1386393,CHRW
2014-07-18,64.28,64.9,64.01,64.87,1203253,CHRW
2014-07-21,64.73,65.65,64.6,65.48,2290045,CHRW
2014-07-22,65.94,66.13,65.67,65.96,1195064,CHRW
2014-07-23,65.91,66.5,65.7,66.11,985631,CHRW
2014-07-24,66.13,66.65,65.98,66.52,903314,CHRW
2014-07-25,66.44,66.69,66.08,66.21,746308,CHRW
2014-07-28,66.08,66.15,65.42,65.61,884225,CHRW
2014-07-29,65.6,65.61,64.36,64.41,2077963,CHRW
2014-07-30,68.0,69.5,65.73,68.53,5014493,CHRW
2014-07-31,68.0,68.72,67.315,67.46,3121121,CHRW
2014-08-01,67.45,68.03,67.14,67.7,2656676,CHRW
2014-08-04,68.07,68.72,67.53,68.46,6262767,CHRW
2014-08-05,68.46,68.55,67.06,67.32,3051666,CHRW
2014-08-06,67.07,67.07,66.05,66.22,2286862,CHRW
2014-08-07,66.64,67.02,65.88,66.67,1446092,CHRW
2014-08-08,66.76,67.46,66.26,67.39,1506164,CHRW
2014-08-11,67.46,68.12,67.46,67.51,1046403,CHRW
2014-08-12,67.49,67.95,67.42,67.71,776570,CHRW
2014-08-13,68.08,68.14,67.23,67.5,1488239,CHRW
2014-08-14,67.74,67.89,66.96,67.22,1544091,CHRW
2014-08-15,67.64,67.67,66.68,67.17,2409235,CHRW
2014-08-18,67.46,68.29,67.46,68.15,1081570,CHRW
2014-08-19,68.32,68.72,68.17,68.63,1050974,CHRW
2014-08-20,68.42,68.89,68.23,68.66,1069100,CHRW
2014-08-21,68.66,68.88,68.41,68.62,896557,CHRW
2014-08-22,68.57,68.73,68.24,68.45,697960,CHRW
2014-08-25,68.75,68.99,68.5,68.56,832830,CHRW
2014-08-26,68.61,68.86,68.31,68.45,1445459,CHRW
2014-08-27,68.57,68.57,67.99,68.22,629763,CHRW
2014-08-28,68.16,68.305,67.73,68.06,994653,CHRW
2014-08-29,68.49,68.58,68.0875,68.26,795595,CHRW
2014-09-02,68.34,68.5,68.08,68.37,987408,CHRW
2014-09-03,67.57,67.57,66.63,66.9,2892236,CHRW
2014-09-04,66.97,67.47,66.92,67.33,1474713,CHRW
2014-09-05,67.48,67.85,66.94,67.76,1048050,CHRW
2014-09-08,67.84,68.12,67.385,67.51,679483,CHRW
2014-09-09,67.51,67.69,66.72,66.91,1100265,CHRW
2014-09-10,66.74,67.02,66.46,66.73,777097,CHRW
2014-09-11,66.57,67.03,66.43,66.99,1338117,CHRW
2014-09-12,67.07,67.2843,66.83,67.17,858236,CHRW
2014-09-15,67.14,67.28,66.6,67.05,779221,CHRW
2014-09-16,67.09,67.3,66.86,67.2,1157161,CHRW
2014-09-17,67.41,68.22,67.25,68.08,1308803,CHRW
2014-09-18,68.08,68.28,67.84,68.23,1188599,CHRW
2014-09-19,68.28,68.57,67.3555,67.82,1716259,CHRW
2014-09-22,67.58,67.58,66.67,66.74,782561,CHRW
2014-09-23,66.63,66.815,66.27,66.44,939632,CHRW
2014-09-24,66.36,66.77,66.05,66.69,1035433,CHRW
2014-09-25,66.5,66.62,65.49,65.56,1109489,CHRW
2014-09-26,65.61,66.37,65.6,66.35,1014671,CHRW
2014-09-29,65.86,66.63,65.63,66.45,1222829,CHRW
2014-09-30,66.29,66.7,66.04,66.32,1412294,CHRW
2014-10-01,66.18,66.32,65.15,65.19,1618353,CHRW
2014-10-02,65.0,66.2,64.59,66.1,1924495,CHRW
2014-10-03,66.52,67.45,66.41,67.24,1416165,CHRW
2014-10-06,67.4,68.02,66.675,66.73,797704,CHRW
2014-10-07,66.48,66.48,65.42,65.43,836850,CHRW
2014-10-08,65.23,66.33,64.81,66.28,849786,CHRW
2014-10-09,66.25,66.65,65.03,65.2,966849,CHRW
2014-10-10,65.17,65.38,64.18,64.62,1207322,CHRW
2014-10-13,64.15,65.17,63.42,63.445,1496640,CHRW
2014-10-14,64.95,66.195,64.63,65.58,1516660,CHRW
2014-10-15,65.46,67.31,64.79,67.1,2267156,CHRW
2014-10-16,66.23,67.4447,65.52,66.86,1461792,CHRW
2014-10-17,67.46,68.15,67.21,67.98,1254304,CHRW
2014-10-20,67.7,69.0,67.7,68.99,1548079,CHRW
2014-10-21,69.19,70.15,68.85,69.93,1113595,CHRW
2014-10-22,70.11,70.5,69.51,69.53,1365466,CHRW
2014-10-23,70.42,71.2243,69.99,70.61,1061277,CHRW
2014-10-24,71.01,71.31,70.49,71.15,1083070,CHRW
2014-10-27,70.39,72.14,69.7972,71.7,2279424,CHRW
2014-10-28,71.7,72.57,71.595,72.34,2794990,CHRW
2014-10-29,74.35,74.95,71.77,72.1,3934784,CHRW
2014-10-30,70.57,72.1,68.57,69.22,3322083,CHRW
2014-10-31,70.1,70.18,68.28,69.21,2359009,CHRW
2014-11-03,69.28,69.438,67.88,68.69,1960947,CHRW
2014-11-04,68.93,70.62,68.8367,70.12,3034515,CHRW
2014-11-05,70.77,71.87,69.96,71.45,2198151,CHRW
2014-11-06,71.34,71.98,70.835,71.595,1708499,CHRW
2014-11-07,71.91,71.91,70.92,71.46,1012794,CHRW
2014-11-10,71.41,72.23,70.95,72.17,1301319,CHRW
2014-11-11,72.12,72.154,71.4236,71.75,799109,CHRW
2014-11-12,71.61,73.01,71.43,72.86,1485974,CHRW
2014-11-13,72.275,73.12,72.275,73.105,1126874,CHRW
2014-11-14,73.21,73.76,72.81,73.07,1151004,CHRW
2014-11-17,72.78,73.1699,72.485,72.515,988122,CHRW
2014-11-18,72.63,72.96,72.35,72.54,1149351,CHRW
2014-11-19,72.37,72.6399,71.43,71.48,1443990,CHRW
2014-11-20,71.4,72.49,71.25,72.29,1792565,CHRW
2014-11-21,73.22,73.33,72.66,72.82,1286643,CHRW
2014-11-24,72.87,73.05,72.48,72.62,1022205,CHRW
2014-11-25,72.82,73.335,72.7,73.04,1002356,CHRW
2014-11-26,73.11,73.68,73.02,73.4,834595,CHRW
2014-11-28,74.44,74.92,73.475,73.74,856469,CHRW
2014-12-01,73.39,73.67,72.31,72.51,1044796,CHRW
2014-12-02,73.1,73.94,72.71,73.61,1532487,CHRW
2014-12-03,73.58,74.715,73.49,74.57,1479573,CHRW
2014-12-04,74.57,74.9,73.99,74.45,1145319,CHRW
2014-12-05,74.65,75.2,74.3701,74.63,1448777,CHRW
2014-12-08,74.25,74.77,73.87,74.07,1452299,CHRW
2014-12-09,73.57,73.76,72.55,73.25,1573385,CHRW
2014-12-10,72.84,73.18,71.75,71.81,1804040,CHRW
2014-12-11,71.83,72.92,71.79,72.48,1438847,CHRW
2014-12-12,72.23,72.84,71.8801,72.285,1375529,CHRW
2014-12-15,72.78,73.23,72.05,72.18,1181247,CHRW
2014-12-16,72.26,73.15,71.9,71.92,832806,CHRW
2014-12-17,71.65,71.94,69.14,71.88,2196084,CHRW
2014-12-18,72.64,74.15,72.21,74.07,1424935,CHRW
2014-12-19,74.17,76.38,74.17,76.31,3423824,CHRW
2014-12-22,76.28,76.83,75.73,76.81,1663080,CHRW
2014-12-23,77.11,77.37,76.74,77.02,701682,CHRW
2014-12-24,77.13,77.38,76.69,77.16,426887,CHRW
2014-12-26,77.25,77.49,76.67,76.75,653041,CHRW
2014-12-29,76.5,76.74,75.91,76.39,658012,CHRW
2014-12-30,76.0,76.43,75.62,75.69,1061749,CHRW
2014-12-31,76.04,76.25,74.85,74.89,1064536,CHRW
2015-01-02,74.85,75.24,73.021,73.84,2056053,CHRW
2015-01-05,73.37,73.37,70.32,70.6,8424769,CHRW
2015-01-06,71.9,71.95,69.23,69.68,3893890,CHRW
2015-01-07,69.83,70.32,69.23,69.71,2067860,CHRW
2015-01-08,70.67,72.9,70.63,72.84,3020740,CHRW
2015-01-09,72.8,73.13,71.72,72.06,1246048,CHRW
2015-01-12,72.46,73.555,71.98,72.9,1424160,CHRW
2015-01-13,73.36,74.69,73.03,73.61,1776340,CHRW
2015-01-14,73.02,73.47,72.38,72.97,1205437,CHRW
2015-01-15,73.23,73.52,72.29,72.51,1142922,CHRW
2015-01-16,72.51,73.54,72.0,73.45,840113,CHRW
2015-01-20,73.65,73.82,72.33,72.87,1151862,CHRW
2015-01-21,72.58,73.49,72.3101,72.82,932930,CHRW
2015-01-22,73.29,74.9,73.04,74.73,1132539,CHRW
2015-01-23,74.52,74.88,74.07,74.12,919747,CHRW
2015-01-26,73.83,74.68,73.52,74.64,708073,CHRW
2015-01-27,73.76,74.107,73.01,73.735,1124315,CHRW
2015-01-28,74.09,74.42,72.87,72.94,992631,CHRW
2015-01-29,72.86,73.38,71.92,73.31,1591569,CHRW
2015-01-30,72.63,73.11,70.98,71.22,2436400,CHRW
2015-02-02,72.01,73.58,71.69,73.44,4363698,CHRW
2015-02-03,74.64,75.49,73.25,75.23,9185898,CHRW
2015-02-04,72.0,72.0,67.11,70.5,10238706,CHRW
2015-02-05,70.65,71.47,70.36,70.97,3350750,CHRW
2015-02-06,71.2,71.21,70.34,70.51,2365765,CHRW
2015-02-09,70.38,70.59,69.84,70.495,1914349,CHRW
2015-02-10,70.9,71.48,70.36,71.15,1757573,CHRW
2015-02-11,71.24,71.96,71.17,71.25,1825544,CHRW
2015-02-12,71.55,72.13,71.325,71.83,1415970,CHRW
2015-02-13,72.09,72.74,71.93,72.58,1367027,CHRW
2015-02-17,72.32,72.47,71.65,71.81,1005122,CHRW
2015-02-18,71.49,72.4,70.62,71.38,1243290,CHRW
2015-02-19,71.38,72.39,70.99,71.84,904132,CHRW
2015-02-20,71.61,72.6,71.05,72.5,965650,CHRW
2015-02-23,72.53,73.2,72.35,73.14,885096,CHRW
2015-02-24,73.05,74.0,72.78,73.98,1182146,CHRW
2015-02-25,74.16,74.55,73.48,73.55,1105629,CHRW
2015-02-26,73.62,74.26,73.15,74.21,1289124,CHRW
2015-02-27,74.1,74.59,73.76,74.3,1620513,CHRW
2015-03-02,74.4,74.46,73.41,73.6,2058351,CHRW
2015-03-03,74.52,75.21,74.25,74.67,3108826,CHRW
2015-03-04,74.16,74.23,73.73,73.96,1301101,CHRW
2015-03-05,74.01,74.31,73.6,74.12,932294,CHRW
2015-03-06,73.56,74.11,73.39,73.58,1139675,CHRW
2015-03-09,73.52,74.19,73.37,73.91,973171,CHRW
2015-03-10,73.16,73.17,72.32,72.49,1662287,CHRW
2015-03-11,72.02,72.55,71.66,72.48,1676582,CHRW
2015-03-12,72.66,74.07,72.61,73.97,1125478,CHRW
2015-03-13,73.82,74.02,73.02,73.45,1370025,CHRW
2015-03-16,74.7,75.43,73.99,75.35,1976358,CHRW
2015-03-17,74.69,75.09,74.21,74.66,1165708,CHRW
2015-03-18,74.23,75.39,73.7601,75.19,1205976,CHRW
2015-03-19,75.14,75.458,74.78,75.16,1493391,CHRW
2015-03-20,75.65,76.06,75.05,75.4,3329139,CHRW
2015-03-23,75.96,76.1799,75.67,75.74,2063580,CHRW
2015-03-24,75.59,76.01,74.81,75.06,2802396,CHRW
2015-03-25,75.06,75.23,73.3,73.31,1560864,CHRW
2015-03-26,72.88,73.56,72.43,73.14,1592817,CHRW
2015-03-27,73.06,73.255,72.77,73.025,1467816,CHRW
2015-03-30,73.11,73.7,72.801,73.2,1701299,CHRW
2015-03-31,73.09,73.79,72.65,73.22,1427276,CHRW
2015-04-01,72.85,73.09,71.92,71.99,1441007,CHRW
2015-04-02,72.15,72.33,71.25,71.335,2028538,CHRW
2015-04-06,70.84,71.62,70.65,71.28,1449749,CHRW
2015-04-07,71.43,72.025,71.16,71.41,1211497,CHRW
2015-04-08,71.11,71.883,70.34,71.22,1214136,CHRW
2015-04-09,71.19,71.87,71.19,71.64,1140448,CHRW
2015-04-10,71.83,72.27,71.51,72.06,1039479,CHRW
2015-04-13,71.85,71.9,70.23,70.37,1490002,CHRW
2015-04-14,70.13,71.1,69.58,70.78,1600214,CHRW
2015-04-15,70.75,71.22,69.84,70.23,1583984,CHRW
2015-04-16,70.03,70.1725,69.38,69.51,1106692,CHRW
2015-04-17,68.72,68.96,68.36,68.57,1847306,CHRW
2015-04-20,69.07,70.7,68.86,70.09,1567438,CHRW
2015-04-21,70.18,70.87,70.03,70.54,1353847,CHRW
2015-04-22,70.49,70.65,70.02,70.43,927197,CHRW
2015-04-23,70.06,70.998,70.04,70.62,937026,CHRW
2015-04-24,70.85,70.92,70.23,70.65,1028851,CHRW
2015-04-27,67.5,69.96,67.27,68.94,5273600,CHRW
2015-04-28,66.15,66.5,64.94,65.73,6254526,CHRW
2015-04-29,64.83,65.36,64.01,64.725,3014379,CHRW
2015-04-30,64.42,64.72,64.01,64.39,2555544,CHRW
2015-05-01,64.72,65.39,64.51,64.74,1896001,CHRW
2015-05-04,65.83,66.52,65.31,66.08,3001252,CHRW
2015-05-05,65.68,66.01,63.96,63.99,1803861,CHRW
2015-05-06,64.45,64.76,63.87,64.55,1638997,CHRW
2015-05-07,64.44,65.95,64.44,65.23,1755167,CHRW
2015-05-08,65.89,66.84,65.66,65.7,1856033,CHRW
2015-05-11,65.43,66.0,65.0,65.27,1234202,CHRW
2015-05-12,64.97,65.22,64.6,64.99,1130823,CHRW
2015-05-13,64.95,65.5496,64.42,64.54,1133603,CHRW
2015-05-14,64.9,64.91,64.1,64.38,1563943,CHRW
2015-05-15,64.55,65.0899,64.26,64.52,1043532,CHRW
2015-05-18,64.53,65.53,64.34,65.41,1402492,CHRW
2015-05-19,65.41,65.77,64.78,64.86,1260687,CHRW
2015-05-20,64.83,64.916,63.86,63.91,904698,CHRW
2015-05-21,63.94,64.49,63.74,64.26,1543701,CHRW
2015-05-22,64.08,64.2136,63.82,64.03,1066926,CHRW
2015-05-26,63.39,63.59,62.68,62.93,1893288,CHRW
2015-05-27,62.98,63.547,62.58,63.36,1290649,CHRW
2015-05-28,63.31,63.57,62.27,62.5,1618058,CHRW
2015-05-29,62.35,62.69,61.55,61.73,2290911,CHRW
2015-06-01,62.04,62.29,61.46,62.11,1615872,CHRW
2015-06-02,61.65,62.33,61.46,61.64,3272268,CHRW
2015-06-03,61.97,64.98,61.9,64.62,3306960,CHRW
2015-06-04,64.09,64.29,63.14,63.35,2388952,CHRW
2015-06-05,63.07,64.41,63.07,64.18,2217296,CHRW
2015-06-08,63.96,64.0,63.21,63.35,1609562,CHRW
2015-06-09,63.15,64.65,63.06,63.77,2153683,CHRW
2015-06-10,63.95,64.54,63.695,63.82,1148102,CHRW
2015-06-11,63.89,64.44,63.6,64.32,1102513,CHRW
2015-06-12,63.99,64.17,63.14,63.7,1500845,CHRW
2015-06-15,63.22,63.81,62.78,63.75,1344642,CHRW
2015-06-16,63.63,64.09,63.52,63.93,1674101,CHRW
2015-06-17,63.92,64.29,63.69,64.025,1580670,CHRW
2015-06-18,64.29,65.45,64.15,64.8,2004893,CHRW
2015-06-19,64.76,64.88,64.06,64.21,1419736,CHRW
2015-06-22,64.66,64.8,64.055,64.16,778155,CHRW
2015-06-23,64.7,64.7,63.58,63.77,718767,CHRW
2015-06-24,63.92,64.12,62.57,62.6,1170663,CHRW
2015-06-25,62.74,63.0,62.37,62.47,1087163,CHRW
2015-06-26,62.7,63.28,62.45,63.04,1332946,CHRW
2015-06-29,62.46,62.97,61.68,61.69,1239360,CHRW
2015-06-30,62.36,63.74,62.07,62.39,1400969,CHRW
2015-07-01,62.79,62.94,62.21,62.27,1254039,CHRW
2015-07-02,62.53,63.14,62.39,63.06,1604782,CHRW
2015-07-06,62.17,63.06,61.9,62.16,1141928,CHRW
2015-07-07,62.3,63.26,61.99,63.2,1494204,CHRW
2015-07-08,62.65,62.97,61.64,61.89,1283836,CHRW
2015-07-09,62.72,63.11,62.16,62.16,971898,CHRW
2015-07-10,62.78,63.81,62.37,63.55,1265310,CHRW
2015-07-13,63.73,64.93,63.67,64.83,1199921,CHRW
2015-07-14,64.79,64.86,64.09,64.32,1183286,CHRW
2015-07-15,64.4,64.64,62.875,63.04,1324228,CHRW
2015-07-16,63.32,63.788,63.105,63.32,949185,CHRW
2015-07-17,63.26,64.1,62.9,63.0,1258419,CHRW
2015-07-20,63.04,63.75,62.94,63.67,866078,CHRW
2015-07-21,63.76,65.66,63.4538,65.39,2126626,CHRW
2015-07-22,65.27,66.0,65.11,65.25,1704190,CHRW
2015-07-23,65.0,65.11,64.3,64.42,1105258,CHRW
2015-07-24,64.45,64.84,63.98,64.31,989534,CHRW
2015-07-27,63.86,64.93,63.86,64.76,1285988,CHRW
2015-07-28,64.8,66.88,64.39,66.73,2039359,CHRW
2015-07-29,70.0,71.336,69.11,69.85,3464914,CHRW
2015-07-30,69.44,70.01,69.0001,69.87,2483069,CHRW
2015-07-31,70.32,70.59,69.65,70.15,1433716,CHRW
2015-08-03,70.14,70.9399,70.02,70.72,1554528,CHRW
2015-08-04,70.81,71.38,70.01,70.42,2144804,CHRW
2015-08-05,71.09,71.4999,70.19,70.31,1329265,CHRW
2015-08-06,70.55,70.58,69.02,69.67,1278012,CHRW
2015-08-07,69.56,69.56,68.23,68.85,1235129,CHRW
2015-08-10,69.51,69.94,69.22,69.58,790201,CHRW
2015-08-11,69.19,70.04,68.87,69.84,1065630,CHRW
2015-08-12,69.16,69.2,68.42,69.1,1670993,CHRW
2015-08-13,69.03,69.2699,68.59,68.71,813010,CHRW
2015-08-14,68.85,69.47,68.66,69.4,678930,CHRW
2015-08-17,69.21,69.72,68.54,69.69,976651,CHRW
2015-08-18,69.72,70.37,69.48,69.75,1151983,CHRW
2015-08-19,70.06,71.15,69.22,70.83,1780740,CHRW
2015-08-20,70.02,70.32,69.1334,69.22,1671040,CHRW
2015-08-21,68.36,68.86,67.0945,67.24,1545765,CHRW
2015-08-24,65.17,66.81,64.09,65.16,3481531,CHRW
2015-08-25,65.87,66.4499,64.09,64.14,2283243,CHRW
2015-08-26,65.74,67.31,65.53,67.26,2446983,CHRW
2015-08-27,67.7,68.0,66.78,67.82,1545098,CHRW
2015-08-28,67.69,68.05,66.7101,67.24,1917880,CHRW
2015-08-31,66.97,68.1,66.59,67.43,1336251,CHRW
2015-09-01,66.08,67.08,65.74,66.0,1640641,CHRW
2015-09-02,67.29,68.75,66.93,68.74,3147423,CHRW
2015-09-03,68.72,69.37,68.08,68.2,1390103,CHRW
2015-09-04,67.42,68.23,67.32,67.7,1207529,CHRW
2015-09-08,68.76,69.12,68.165,68.94,1287317,CHRW
2015-09-09,69.51,69.59,68.58,68.83,1155098,CHRW
2015-09-10,68.33,69.48,68.16,69.0,1479345,CHRW
2015-09-11,68.79,69.07,68.21,68.68,1364054,CHRW
2015-09-14,69.09,69.43,68.39,68.6,751190,CHRW
2015-09-15,68.7,69.64,68.47,69.49,1074796,CHRW
2015-09-16,69.46,69.92,69.1,69.79,988436,CHRW
2015-09-17,69.84,69.99,68.89,69.03,1032810,CHRW
2015-09-18,68.17,68.34,67.45,67.57,2349950,CHRW
2015-09-21,67.81,68.86,67.569,68.52,695795,CHRW
2015-09-22,67.56,67.84,66.45,66.86,1105284,CHRW
2015-09-23,66.82,67.569,66.525,67.4,1376227,CHRW
2015-09-24,67.24,67.94,66.46,67.53,2097418,CHRW
2015-09-25,67.65,68.8,67.195,68.53,1410631,CHRW
2015-09-28,68.73,69.44,67.82,67.86,1758928,CHRW
2015-09-29,67.71,68.24,67.62,68.15,2089001,CHRW
2015-09-30,67.58,68.36,67.41,67.78,2064235,CHRW
2015-10-01,68.16,68.23,66.89,67.71,1675053,CHRW
2015-10-02,66.81,68.83,66.535,68.81,1565077,CHRW
2015-10-05,69.18,70.38,68.95,70.04,1397629,CHRW
2015-10-06,70.28,70.29,69.33,70.24,1225177,CHRW
2015-10-07,70.25,71.02,69.8,70.18,2008683,CHRW
2015-10-08,70.04,71.06,69.42,70.89,1710300,CHRW
2015-10-09,71.12,72.39,70.85,71.71,1979109,CHRW
2015-10-12,72.08,72.29,71.413,72.0,895488,CHRW
2015-10-13,71.85,72.2,71.29,71.35,1012284,CHRW
2015-10-14,71.61,72.01,70.65,70.96,1340787,CHRW
2015-10-15,71.25,72.515,70.37,72.3,1098124,CHRW
2015-10-16,71.27,72.62,71.27,71.75,818560,CHRW
2015-10-19,71.49,72.31,71.23,71.9,827158,CHRW
2015-10-20,71.69,72.605,71.69,72.13,861648,CHRW
2015-10-21,72.48,72.97,71.78,71.86,1120883,CHRW
2015-10-22,72.35,73.22,72.31,72.72,1563224,CHRW
2015-10-23,73.24,73.27,72.37,72.79,1229547,CHRW
2015-10-26,73.08,73.34,72.08,72.5,1176465,CHRW
2015-10-27,71.57,72.91,69.81,69.99,3199434,CHRW
2015-10-28,70.72,70.965,66.54,67.99,3932288,CHRW
2015-10-29,67.9,69.49,67.67,69.38,1882235,CHRW
2015-10-30,69.31,69.79,68.92,69.38,1333996,CHRW
2015-11-02,69.38,70.33,69.38,70.24,978579,CHRW
2015-11-03,70.16,70.38,69.745,70.14,705785,CHRW
2015-11-04,69.97,70.26,68.3,68.71,1281392,CHRW
2015-11-05,68.77,68.91,67.73,68.3,1215038,CHRW
2015-11-06,68.55,68.73,67.62,68.72,1029089,CHRW
2015-11-09,68.35,68.57,67.19,67.82,973302,CHRW
2015-11-10,67.63,69.09,67.63,68.75,928791,CHRW
2015-11-11,68.93,69.2499,68.34,68.75,560086,CHRW
2015-11-12,68.25,69.045,67.43,67.48,791143,CHRW
2015-11-13,67.38,67.83,66.69,67.02,707930,CHRW
2015-11-16,67.18,67.65,66.67,67.41,770378,CHRW
2015-11-17,67.34,68.76,66.6,67.83,830498,CHRW
2015-11-18,67.84,68.39,67.54,68.28,835279,CHRW
2015-11-19,68.19,69.025,67.92,68.31,825623,CHRW
2015-11-20,68.58,69.55,68.034,68.53,728182,CHRW
2015-11-23,68.79,69.06,68.17,68.25,977750,CHRW
2015-11-24,68.12,69.719,67.67,68.22,844384,CHRW
2015-11-25,68.43,68.8446,68.21,68.61,700813,CHRW
2015-11-27,68.66,69.32,68.66,68.86,348531,CHRW
2015-11-30,68.84,69.45,67.38,67.43,1100796,CHRW
2015-12-01,67.74,68.46,67.21,67.95,828933,CHRW
2015-12-02,64.87,65.31,62.82,63.58,6043135,CHRW
2015-12-03,63.35,64.21,61.89,62.22,4134687,CHRW
2015-12-04,62.09,63.19,62.09,62.8,2946393,CHRW
2015-12-07,62.51,63.05,61.71,62.08,1868149,CHRW
2015-12-08,61.56,61.87,59.71,60.51,3412459,CHRW
2015-12-09,60.64,61.77,60.12,60.55,1811921,CHRW
2015-12-10,60.64,61.66,60.23,61.51,2173031,CHRW
2015-12-11,60.92,62.11,60.61,62.0,2767015,CHRW
2015-12-14,62.0,62.18,61.15,61.68,2361432,CHRW
2015-12-15,61.9,63.21,61.21,62.61,2628900,CHRW
2015-12-16,63.53,64.47,63.5,64.27,2123599,CHRW
2015-12-17,64.48,65.1,64.19,64.2,2634744,CHRW
2015-12-18,63.68,63.84,61.77,62.36,7190966,CHRW
2015-12-21,63.01,63.08,61.94,62.5,1284461,CHRW
2015-12-22,62.87,63.42,62.46,63.4,1269240,CHRW
2015-12-23,63.61,64.13,63.38,63.98,1275306,CHRW
2015-12-24,63.96,64.54,63.29,63.53,571681,CHRW
2015-12-28,63.39,63.53,62.57,63.18,811523,CHRW
2015-12-29,63.73,63.73,62.325,63.19,994990,CHRW
2015-12-30,62.88,63.4,62.3,62.36,1502132,CHRW
2015-12-31,62.23,62.64,61.86,62.02,1614006,CHRW
2016-01-04,61.09,62.02,60.31,61.79,3072337,CHRW
2016-01-05,61.69,63.92,61.1101,63.47,3966989,CHRW
2016-01-06,62.33,63.43,62.05,63.16,2929004,CHRW
2016-01-07,64.0,64.08,62.67,63.09,3114636,CHRW
2016-01-08,63.24,63.88,62.85,63.12,2448836,CHRW
2016-01-11,63.07,63.26,61.11,61.75,1868457,CHRW
2016-01-12,61.99,63.2,61.95,62.98,1410057,CHRW
2016-01-13,63.06,63.59,62.49,62.69,2142958,CHRW
2016-01-14,62.84,63.53,62.05,63.13,1691073,CHRW
2016-01-15,61.93,63.93,61.845,63.56,2358425,CHRW
2016-01-19,64.48,64.49,62.945,63.66,1469507,CHRW
2016-01-20,62.77,64.32,62.18,63.73,1437690,CHRW
2016-01-21,64.3,65.23,63.72,64.51,1999157,CHRW
2016-01-22,65.09,65.5,64.03,64.23,1832445,CHRW
2016-01-25,62.75,64.0,62.61,62.72,2699457,CHRW
2016-01-26,63.1,64.35,62.73,64.07,2391755,CHRW
2016-01-27,64.0,65.11,63.05,63.18,1995579,CHRW
2016-01-28,63.55,64.17,62.72,63.05,1966839,CHRW
2016-01-29,63.26,64.78,63.05,64.77,1821877,CHRW
2016-02-01,64.05,65.63,63.94,65.21,1844335,CHRW
2016-02-02,64.38,65.21,62.92,63.48,2705732,CHRW
2016-02-03,65.21,66.61,64.268,64.91,3450218,CHRW
2016-02-04,65.68,67.47,65.12,67.45,2291970,CHRW
2016-02-05,66.96,68.88,66.51,68.08,3083909,CHRW
2016-02-08,67.68,69.61,67.66,69.52,2430104,CHRW
2016-02-09,68.78,70.4,68.4175,69.69,1859919,CHRW
2016-02-10,69.79,70.66,68.58,68.63,2082294,CHRW
2016-02-11,68.0,69.15,67.7,68.83,1588235,CHRW
2016-02-12,69.12,70.37,69.12,70.16,1520512,CHRW
2016-02-16,70.16,71.62,69.925,71.21,1691125,CHRW
2016-02-17,71.24,71.8825,70.38,70.84,1656009,CHRW
2016-02-18,70.69,71.11,70.1,70.96,1248175,CHRW
2016-02-19,70.69,70.69,69.24,70.48,2010427,CHRW
2016-02-22,71.42,71.87,69.7,70.07,2660523,CHRW
2016-02-23,69.37,70.06,68.988,69.53,1371323,CHRW
2016-02-24,69.2,70.36,68.965,70.23,1532949,CHRW
2016-02-25,70.26,70.31,69.11,70.16,1353936,CHRW
2016-02-26,70.36,70.67,69.97,70.35,1145807,CHRW
2016-02-29,70.11,70.74,69.74,69.83,1631093,CHRW
2016-03-01,70.79,70.9399,69.99,70.74,2089570,CHRW
2016-03-02,70.54,71.69,70.18,71.41,2525328,CHRW
2016-03-03,71.14,71.96,70.98,71.51,1487669,CHRW
2016-03-04,71.21,73.5,71.21,72.68,2288788,CHRW
2016-03-07,71.48,72.14,70.42,71.6,1667920,CHRW
2016-03-08,71.44,72.33,71.12,71.63,1152955,CHRW
2016-03-09,71.26,72.23,70.55,71.42,899907,CHRW
2016-03-10,71.86,72.07,70.57,71.51,1674559,CHRW
2016-03-11,72.02,72.7,71.86,72.63,969249,CHRW
2016-03-14,72.55,72.98,72.09,72.46,884248,CHRW
2016-03-15,72.17,73.47,71.88,73.07,1459422,CHRW
2016-03-16,72.57,73.405,72.33,73.11,1119770,CHRW
2016-03-17,73.37,74.66,72.81,73.83,1158141,CHRW
2016-03-18,74.12,75.11,73.73,74.34,1972977,CHRW
2016-03-21,73.99,74.34,73.12,73.65,1014183,CHRW
2016-03-22,72.97,73.81,72.97,73.48,718503,CHRW
2016-03-23,73.48,73.9,73.18,73.48,728499,CHRW
2016-03-24,73.09,73.77,73.09,73.74,608946,CHRW
2016-03-28,73.89,74.23,73.37,74.04,819042,CHRW
2016-03-29,73.99,74.63,73.6801,74.5,767745,CHRW
2016-03-30,74.69,74.94,74.13,74.55,612107,CHRW
2016-03-31,74.38,74.5,73.8,74.23,1168791,CHRW
2016-04-01,73.72,73.785,72.62,73.65,1313228,CHRW
2016-04-04,73.72,74.62,73.29,73.47,1037448,CHRW
2016-04-05,72.87,74.13,72.87,73.53,781406,CHRW
2016-04-06,73.35,73.67,72.9,73.66,882674,CHRW
2016-04-07,73.0,73.06,71.1201,71.85,2129688,CHRW
2016-04-08,72.18,72.865,71.655,71.84,1014181,CHRW
2016-04-11,71.97,72.5799,71.52,71.77,1361078,CHRW
2016-04-12,72.03,72.7,71.46,72.49,1260388,CHRW
2016-04-13,72.68,73.5725,72.42,72.95,871251,CHRW
2016-04-14,73.01,73.31,72.43,72.9,767973,CHRW
2016-04-15,73.41,74.52,73.2,73.51,1368437,CHRW
2016-04-18,73.47,74.52,73.3445,74.11,991914,CHRW
2016-04-19,74.47,75.3,74.11,75.23,1333977,CHRW
2016-04-20,75.32,75.65,74.69,74.73,1085774,CHRW
2016-04-21,74.55,75.29,74.21,74.31,716200,CHRW
2016-04-22,74.45,74.98,74.29,74.56,639117,CHRW
2016-04-25,74.86,75.09,74.32,74.6,890934,CHRW
2016-04-26,74.57,76.1,74.3,75.71,1486697,CHRW
2016-04-27,71.66,73.58,70.08,71.81,3508580,CHRW
2016-04-28,70.94,71.61,69.84,70.83,2433812,CHRW
2016-04-29,70.75,71.2,70.39,70.97,1398210,CHRW
2016-05-02,71.27,71.97,71.16,71.81,1375991,CHRW
2016-05-03,71.15,71.38,70.48,70.84,1185790,CHRW
2016-05-04,70.52,71.97,70.34,71.74,1789679,CHRW
2016-05-05,71.71,71.96,70.73,70.85,845450,CHRW
2016-05-06,70.95,72.91,70.64,72.82,1789637,CHRW
2016-05-09,72.5,73.26,72.21,73.14,1038939,CHRW
2016-05-10,73.69,73.83,72.78,73.05,1065926,CHRW
2016-05-11,72.84,73.2,72.33,72.59,941941,CHRW
2016-05-12,72.52,72.99,72.0,72.47,840858,CHRW
2016-05-13,72.56,72.75,71.83,72.31,1111246,CHRW
2016-05-16,72.44,72.83,71.65,72.44,840472,CHRW
2016-05-17,72.06,73.7,71.87,72.78,1162629,CHRW
2016-05-18,72.61,73.41,72.22,73.15,1282697,CHRW
2016-05-19,72.58,73.38,72.5,73.1,828887,CHRW
2016-05-20,73.53,74.49,73.53,74.32,1093561,CHRW
2016-05-23,74.06,74.53,74.06,74.36,846422,CHRW
2016-05-24,74.42,74.99,74.03,74.69,1134948,CHRW
2016-05-25,74.94,75.07,74.4766,74.81,1161927,CHRW
2016-05-26,75.1,75.37,74.73,74.97,806651,CHRW
2016-05-27,74.99,75.44,74.79,75.18,1108291,CHRW
2016-05-31,75.41,75.78,74.36,74.98,4326769,CHRW
2016-06-01,74.56,74.655,73.75,74.25,827732,CHRW
2016-06-02,74.23,74.3,73.6975,73.79,1064505,CHRW
2016-06-03,73.26,73.42,72.96,73.36,2471154,CHRW
2016-06-06,74.16,74.16,73.0,73.22,1340747,CHRW
2016-06-07,73.13,73.16,72.7675,72.95,1284626,CHRW
2016-06-08,72.95,73.7,72.81,73.67,1759496,CHRW
2016-06-09,73.77,74.25,73.21,74.11,1689312,CHRW
2016-06-10,73.56,73.69,72.88,72.99,1032386,CHRW
2016-06-13,73.07,73.33,72.88,72.98,972556,CHRW
2016-06-14,73.02,73.14,72.0,72.47,1238049,CHRW
2016-06-15,72.48,73.33,72.34,72.52,1389902,CHRW
2016-06-16,72.46,72.46,71.26,72.09,1487573,CHRW
2016-06-17,71.77,72.03,71.4,71.98,2029472,CHRW
2016-06-20,72.68,73.11,72.49,72.54,747719,CHRW
2016-06-21,72.46,72.55,71.56,72.09,930865,CHRW
2016-06-22,72.1,72.425,71.55,71.86,1179244,CHRW
2016-06-23,71.91,72.26,71.67,71.92,1402015,CHRW
2016-06-24,70.32,71.9599,70.15,71.64,2208963,CHRW
2016-06-27,71.34,72.485,71.24,72.18,2021803,CHRW
2016-06-28,72.24,73.44,72.18,73.42,1648236,CHRW
2016-06-29,73.85,74.38,73.605,73.65,1159243,CHRW
2016-06-30,73.3,74.32,72.92,74.25,1260981,CHRW
2016-07-01,74.57,75.28,74.22,75.19,1393708,CHRW
2016-07-05,75.09,75.45,74.73,75.03,957285,CHRW
2016-07-06,75.03,75.69,74.38,74.8,965289,CHRW
2016-07-07,74.93,74.99,73.29,73.36,2736231,CHRW
2016-07-08,73.76,74.62,73.53,74.43,2164363,CHRW
2016-07-11,72.48,73.07,71.12,71.86,3781821,CHRW
2016-07-12,71.88,72.49,71.88,72.45,1362448,CHRW
2016-07-13,72.54,73.005,72.29,72.83,1729859,CHRW
2016-07-14,73.32,73.32,72.28,72.3,1049732,CHRW
2016-07-15,72.5,72.5,71.575,71.94,2067583,CHRW
2016-07-18,70.73,71.99,70.21,71.44,1971477,CHRW
2016-07-19,71.05,71.79,70.66,71.62,1295291,CHRW
2016-07-20,71.62,72.35,71.01,71.17,1276836,CHRW
2016-07-21,71.16,71.62,70.86,71.23,1481148,CHRW
2016-07-22,71.33,72.28,71.04,72.03,1134718,CHRW
2016-07-25,71.76,72.06,71.43,71.5,1061687,CHRW
2016-07-26,71.79,72.36,71.46,72.14,1749330,CHRW
2016-07-27,68.42,70.47,66.62,68.35,4359674,CHRW
2016-07-28,67.97,69.25,67.71,69.23,1513991,CHRW
2016-07-29,69.15,69.86,68.75,69.62,1461521,CHRW
2016-08-01,69.5,69.85,69.11,69.24,1817616,CHRW
2016-08-02,69.24,69.36,68.32,68.36,1546431,CHRW
2016-08-03,68.57,68.79,68.04,68.79,1446824,CHRW
2016-08-04,68.79,69.07,67.7789,68.49,1275587,CHRW
2016-08-05,68.85,69.35,68.108,69.22,751366,CHRW
2016-08-08,69.51,69.84,69.04,69.25,1299850,CHRW
2016-08-09,69.38,69.61,68.751,68.92,1082552,CHRW
2016-08-10,68.95,69.15,68.59,69.02,871572,CHRW
2016-08-11,68.98,69.32,68.98,69.03,480496,CHRW
2016-08-12,68.99,69.85,68.8175,69.68,948409,CHRW
2016-08-15,69.54,69.9316,69.085,69.23,1015090,CHRW
2016-08-16,69.25,70.01,68.98,69.82,1416484,CHRW
2016-08-17,70.0,70.01,69.61,69.9,1443524,CHRW
2016-08-18,69.9,70.0,68.79,68.96,1491498,CHRW
2016-08-19,68.64,69.73,68.42,69.42,1606623,CHRW
2016-08-22,69.29,69.63,69.05,69.44,993054,CHRW
2016-08-23,69.79,69.865,69.32,69.4,1056931,CHRW
2016-08-24,69.51,69.8,69.23,69.65,1063020,CHRW
2016-08-25,69.39,69.625,68.79,68.87,898580,CHRW
2016-08-26,69.03,69.7,68.53,68.78,977293,CHRW
2016-08-29,68.78,69.44,68.7301,69.43,768172,CHRW
2016-08-30,69.48,69.71,69.375,69.52,707729,CHRW
2016-08-31,69.06,69.58,68.95,69.42,1066277,CHRW
2016-09-01,69.56,71.81,69.56,71.04,3754547,CHRW
2016-09-02,71.36,71.97,70.85,71.32,1324269,CHRW
2016-09-06,71.16,71.16,69.595,70.31,1200280,CHRW
2016-09-07,70.33,70.61,70.01,70.22,957812,CHRW
2016-09-08,70.36,70.73,69.71,70.07,1173797,CHRW
2016-09-09,69.91,70.65,68.89,68.9,991997,CHRW
2016-09-12,67.84,69.23,67.7622,69.01,1356545,CHRW
2016-09-13,68.57,69.195,67.47,67.76,1519626,CHRW
2016-09-14,68.03,68.2,67.043,67.27,1144359,CHRW
2016-09-15,67.28,67.56,67.04,67.36,1140998,CHRW
2016-09-16,67.25,67.56,66.71,67.53,1665659,CHRW
2016-09-19,67.9,67.9,67.25,67.28,822015,CHRW
2016-09-20,67.81,68.105,67.235,68.04,1007592,CHRW
2016-09-21,68.52,68.57,67.96,68.54,934357,CHRW
2016-09-22,68.73,69.46,68.6,69.25,1495747,CHRW
2016-09-23,69.12,69.67,68.5,69.59,1478662,CHRW
2016-09-26,69.35,69.81,69.22,69.54,1147758,CHRW
2016-09-27,69.53,70.14,69.1,70.12,999811,CHRW
2016-09-28,70.21,70.51,69.59,70.25,1040023,CHRW
2016-09-29,70.23,70.85,70.07,70.31,1402859,CHRW
2016-09-30,70.72,71.07,70.38,70.46,1412897,CHRW
2016-10-03,70.39,70.64,69.57,70.5,1387298,CHRW
2016-10-04,70.66,70.83,69.93,70.2,954002,CHRW
2016-10-05,70.58,70.58,69.88,70.18,1280377,CHRW
2016-10-06,69.78,70.35,69.5,70.26,1298208,CHRW
2016-10-07,70.5,70.58,69.98,70.34,1043810,CHRW
2016-10-10,70.49,71.11,70.31,70.9,1023999,CHRW
2016-10-11,70.75,71.04,70.39,70.71,1494748,CHRW
2016-10-12,70.68,70.7,70.065,70.39,1281471,CHRW
2016-10-13,70.0,70.38,69.85,70.31,919295,CHRW
2016-10-14,70.56,70.95,70.13,70.26,1348563,CHRW
2016-10-17,68.5,68.97,67.61,68.67,3417784,CHRW
2016-10-18,69.19,70.45,68.62,68.8,1500831,CHRW
2016-10-19,69.07,69.07,68.51,68.76,1073658,CHRW
2016-10-20,68.64,68.97,68.47,68.75,1164694,CHRW
2016-10-21,68.26,69.045,68.12,68.86,989782,CHRW
2016-10-24,68.88,69.39,68.72,69.12,1165113,CHRW
2016-10-25,68.54,69.57,67.76,69.43,2282380,CHRW
2016-10-26,65.93,67.88,65.57,67.3,4499574,CHRW
2016-10-27,67.47,67.86,67.01,67.43,2173397,CHRW
2016-10-28,67.64,67.85,66.97,67.59,1586737,CHRW
2016-10-31,67.98,68.25,67.59,68.12,2026965,CHRW
2016-11-01,68.12,68.515,67.93,68.42,1504078,CHRW
2016-11-02,68.44,68.86,68.2133,68.46,1651908,CHRW
2016-11-03,68.7,69.1997,68.47,68.94,1338950,CHRW
2016-11-04,69.13,69.28,68.34,68.69,1345514,CHRW
2016-11-07,69.26,70.48,69.26,70.46,1312949,CHRW
2016-11-08,70.64,70.73,69.5027,70.49,1498419,CHRW
2016-11-09,70.01,71.59,69.18,71.45,1242534,CHRW
2016-11-10,71.56,73.65,71.56,72.8,1486567,CHRW
2016-11-11,72.55,73.72,72.35,73.58,1551353,CHRW
2016-11-14,73.93,74.33,73.38,73.51,2430980,CHRW
2016-11-15,73.52,74.09,73.31,74.08,1429186,CHRW
2016-11-16,73.82,74.31,73.58,74.18,1523592,CHRW
2016-11-17,74.2,74.42,73.01,74.01,1194587,CHRW
2016-11-18,73.89,74.59,73.71,74.4,2426920,CHRW
2016-11-21,74.67,74.88,73.95,74.37,1839999,CHRW
2016-11-22,73.91,74.38,73.75,73.94,2067145,CHRW
2016-11-23,74.04,74.22,73.56,74.12,1072354,CHRW
2016-11-25,74.23,74.82,74.11,74.3,705345,CHRW
2016-11-28,74.32,74.89,74.125,74.21,1642333,CHRW
2016-11-29,74.38,75.2,74.345,74.98,1450659,CHRW
2016-11-30,75.04,75.4,74.72,74.85,1504437,CHRW
2016-12-01,74.82,75.18,74.321,74.86,1440096,CHRW
2016-12-02,75.09,75.51,74.0,74.04,1530075,CHRW
2016-12-05,74.44,75.57,74.22,75.39,2429187,CHRW
2016-12-06,75.56,75.76,74.99,75.56,1434677,CHRW
2016-12-07,75.69,76.74,75.29,76.72,1755957,CHRW
2016-12-08,76.74,77.5,75.58,77.47,1274837,CHRW
2016-12-09,77.49,77.8925,76.52,77.04,1417589,CHRW
2016-12-12,77.06,77.45,76.58,77.25,1210678,CHRW
2016-12-13,77.38,77.82,76.94,77.06,1560152,CHRW
2016-12-14,77.27,77.57,76.425,76.62,1563281,CHRW
2016-12-15,76.44,76.6,73.78,74.31,3268097,CHRW
2016-12-16,74.17,74.97,72.56,73.11,2834105,CHRW
2016-12-19,73.05,74.72,72.74,74.62,2129240,CHRW
2016-12-20,74.61,75.11,74.39,74.53,1159550,CHRW
2016-12-21,74.21,74.88,74.135,74.63,1102667,CHRW
2016-12-22,74.23,74.69,74.16,74.47,671646,CHRW
2016-12-23,74.6,74.81,74.3,74.54,419951,CHRW
2016-12-27,74.65,75.02,74.2,74.48,581298,CHRW
2016-12-28,74.69,74.76,73.46,73.47,906107,CHRW
2016-12-29,73.68,73.95,73.51,73.73,835909,CHRW
2016-12-30,74.02,74.13,73.01,73.26,989077,CHRW
2017-01-03,73.5,73.8,72.17,72.85,1851797,CHRW
2017-01-04,72.86,74.0,72.64,72.99,1012727,CHRW
2017-01-05,72.79,73.82,72.59,73.74,1122142,CHRW
2017-01-06,73.67,74.31,73.45,74.15,782719,CHRW
2017-01-09,73.78,74.18,73.09,73.16,857606,CHRW
2017-01-10,73.12,73.72,72.84,73.14,651707,CHRW
2017-01-11,73.01,73.63,72.93,73.44,668609,CHRW
2017-01-12,73.36,73.51,72.89,73.44,843866,CHRW
2017-01-13,73.55,73.645,73.16,73.38,1036578,CHRW
2017-01-17,73.18,73.93,72.9,73.56,720200,CHRW
2017-01-18,73.58,74.45,72.9471,74.05,1188694,CHRW
2017-01-19,74.15,74.15,73.15,73.37,1198741,CHRW
2017-01-20,73.51,73.91,72.92,73.6,1251931,CHRW
2017-01-23,73.43,73.72,73.19,73.68,1615835,CHRW
2017-01-24,73.95,75.0222,73.51,74.66,1168413,CHRW
2017-01-25,75.0,75.0799,74.13,74.68,982034,CHRW
2017-01-26,74.45,75.91,74.42,75.75,1417376,CHRW
2017-01-27,75.87,77.65,75.575,77.58,2488130,CHRW
2017-01-30,77.36,77.36,76.33,76.51,2616130,CHRW
2017-01-31,76.74,76.74,75.75,76.06,1653757,CHRW
2017-02-01,74.6,76.0,73.27,75.11,2936117,CHRW
2017-02-02,74.86,75.56,74.46,74.94,1452286,CHRW
2017-02-03,75.11,75.83,75.0,75.55,944071,CHRW
2017-02-06,75.45,75.89,74.75,74.83,895275,CHRW
2017-02-07,75.32,75.87,75.02,75.62,1128469,CHRW
2017-02-08,75.7,76.22,75.21,76.13,785028,CHRW
2017-02-09,75.96,76.3,75.58,75.62,1724843,CHRW
2017-02-10,75.92,76.82,75.91,76.56,726107,CHRW
2017-02-13,76.67,77.17,76.61,76.98,869035,CHRW
2017-02-14,76.97,77.25,76.56,77.2,931182,CHRW
2017-02-15,77.25,77.94,77.11,77.88,885160,CHRW
2017-02-16,77.88,78.06,77.44,78.06,1091061,CHRW
2017-02-17,77.96,79.09,77.2,79.06,1755937,CHRW
2017-02-21,78.92,79.57,78.78,79.42,1388671,CHRW
2017-02-22,79.37,79.46,78.86,79.41,1232019,CHRW
2017-02-23,79.46,79.88,79.21,79.46,1294140,CHRW
2017-02-24,79.11,80.23,78.88,80.13,1386550,CHRW
2017-02-27,80.08,80.35,79.66,80.23,1080456,CHRW
2017-02-28,80.12,80.47,80.02,80.37,1651005,CHRW
2017-03-01,80.67,81.16,80.39,80.86,1499331,CHRW
2017-03-02,81.12,81.12,80.21,80.53,881405,CHRW
2017-03-03,80.52,80.86,79.28,79.77,1049825,CHRW
2017-03-06,78.86,79.65,78.86,79.28,1413057,CHRW
2017-03-07,79.15,79.53,78.87,78.94,931199,CHRW
2017-03-08,79.16,79.41,78.38,78.73,1182988,CHRW
2017-03-09,78.77,79.02,78.33,78.52,729347,CHRW
2017-03-10,78.85,79.42,78.45,79.34,668622,CHRW
2017-03-13,79.33,79.62,78.62,79.31,580470,CHRW
2017-03-14,79.21,79.26,78.31,78.56,574951,CHRW
2017-03-15,78.72,79.155,78.3,78.54,1440878,CHRW
2017-03-16,78.5,78.86,78.11,78.21,740682,CHRW
2017-03-17,78.19,79.1264,77.81,78.92,1483990,CHRW
2017-03-20,78.91,79.04,78.52,78.93,937921,CHRW
2017-03-21,79.07,79.4,78.18,78.36,1114938,CHRW
2017-03-22,78.54,78.7,77.7,78.09,823596,CHRW
2017-03-23,78.16,78.59,77.66,77.68,620882,CHRW
2017-03-24,77.75,78.17,77.26,77.47,1374227,CHRW
2017-03-27,76.93,77.38,76.34,77.02,993673,CHRW
2017-03-28,77.02,77.92,76.59,77.52,1193881,CHRW
2017-03-29,77.34,77.75,76.22,77.29,902599,CHRW
2017-03-30,77.25,77.88,76.95,77.65,1118243,CHRW
2017-03-31,77.48,78.03,77.23,77.29,1385296,CHRW
2017-04-03,77.52,78.13,76.48,76.71,1573039,CHRW
2017-04-04,76.75,77.15,76.41,76.86,1012672,CHRW
2017-04-05,76.8,77.23,76.32,76.41,1122892,CHRW
2017-04-06,76.58,77.46,75.96,76.28,1324143,CHRW
2017-04-07,76.36,76.6,75.56,75.73,1535957,CHRW
2017-04-10,75.82,76.67,75.7,76.24,1187714,CHRW
2017-04-11,75.66,76.06,75.21,75.75,1225327,CHRW
2017-04-12,75.78,75.78,74.7,74.79,1144986,CHRW
2017-04-13,74.15,75.15,74.15,74.46,1572745,CHRW
2017-04-17,74.53,75.86,74.42,75.67,1605695,CHRW
2017-04-18,75.56,75.63,75.17,75.29,1066975,CHRW
2017-04-19,75.5,75.89,75.2,75.34,797892,CHRW
2017-04-20,75.58,76.54,74.29,76.45,1042173,CHRW
2017-04-21,76.97,77.1,75.59,76.54,1582424,CHRW
2017-04-24,77.0,77.83,76.9,77.59,1840100,CHRW
2017-04-25,77.73,78.31,77.465,77.7,1374946,CHRW
2017-04-26,73.16,74.27,72.43,72.81,5513873,CHRW
2017-04-27,72.83,73.293,72.51,72.81,1692833,CHRW
2017-04-28,72.88,73.155,72.53,72.7,1904175,CHRW
2017-05-01,73.16,73.19,72.54,72.55,846409,CHRW
2017-05-02,72.8,72.91,72.43,72.72,865927,CHRW
2017-05-03,72.65,72.99,72.32,72.78,833555,CHRW
2017-05-04,73.03,73.03,72.45,72.56,1210968,CHRW
2017-05-05,72.93,73.38,72.79,73.35,917562,CHRW
2017-05-08,73.19,73.29,71.29,71.46,1673855,CHRW
2017-05-09,71.37,71.41,70.58,70.86,2040720,CHRW
2017-05-10,70.99,71.47,69.985,70.17,2878562,CHRW
2017-05-11,69.88,70.2654,69.25,69.78,1655735,CHRW
2017-05-12,69.53,69.88,68.87,69.35,1557725,CHRW
2017-05-15,69.29,69.8199,68.6811,69.47,1051637,CHRW
2017-05-16,69.33,69.75,69.29,69.6,1288631,CHRW
2017-05-17,69.04,69.546,67.47,67.84,2000063,CHRW
2017-05-18,67.7,68.99,67.5,68.06,1783422,CHRW
2017-05-19,68.16,68.16,67.08,67.36,2306655,CHRW
2017-05-22,67.38,68.1,67.255,68.08,1453669,CHRW
2017-05-23,68.15,68.36,67.74,68.34,885303,CHRW
2017-05-24,68.43,68.61,68.01,68.38,1190131,CHRW
2017-05-25,68.12,68.38,67.64,67.91,1894096,CHRW
2017-05-26,67.73,67.98,66.965,67.04,1303220,CHRW
2017-05-30,67.09,67.62,66.6,67.27,1613308,CHRW
2017-05-31,67.01,67.18,66.33,67.01,2353708,CHRW
2017-06-01,67.31,67.72,66.92,67.58,1584698,CHRW
2017-06-02,67.63,67.97,67.32,67.62,1038832,CHRW
2017-06-05,67.41,67.93,67.22,67.26,1036043,CHRW
2017-06-06,67.14,67.36,66.73,67.12,736125,CHRW
2017-06-07,67.32,67.39,66.99,67.23,932909,CHRW
2017-06-08,67.18,67.38,66.9,66.97,1237236,CHRW
2017-06-09,66.86,67.91,66.78,67.86,1026211,CHRW
2017-06-12,67.77,69.1,67.68,68.82,1557402,CHRW
2017-06-13,69.08,69.32,68.66,69.09,1083245,CHRW
2017-06-14,69.3,69.33,67.78,67.84,1288479,CHRW
2017-06-15,67.49,69.5,67.49,69.45,1559057,CHRW
2017-06-16,69.19,70.13,69.19,70.04,2388695,CHRW
2017-06-19,70.0,70.4,69.66,70.1,1079114,CHRW
2017-06-20,69.99,70.05,68.39,68.4,1061076,CHRW
2017-06-21,68.28,69.82,67.0,67.17,1469779,CHRW
2017-06-22,67.19,68.03,66.96,67.3,1324760,CHRW
2017-06-23,67.31,67.74,66.96,66.99,1249663,CHRW
2017-06-26,67.16,67.69,66.821,67.58,842979,CHRW
2017-06-27,67.6,68.0,67.29,67.33,914021,CHRW
2017-06-28,67.74,68.27,67.29,67.33,1487829,CHRW
2017-06-29,67.33,67.635,67.15,67.55,1188563,CHRW
2017-06-30,67.76,68.95,67.65,68.68,1115572,CHRW
2017-07-03,69.13,70.48,68.88,70.08,1533059,CHRW
2017-07-05,69.92,70.05,68.73,68.76,1665997,CHRW
2017-07-06,68.48,68.48,67.64,67.68,1375380,CHRW
2017-07-07,67.83,68.17,67.47,67.97,1147949,CHRW
2017-07-10,68.03,69.02,67.88,68.23,1158604,CHRW
2017-07-11,68.47,68.62,67.77,68.6,945599,CHRW
2017-07-12,68.96,69.2,68.58,68.87,1158604,CHRW
2017-07-13,68.8,68.84,68.24,68.76,945129,CHRW
2017-07-14,69.07,69.65,68.73,69.46,964446,CHRW
2017-07-17,68.09,69.05,67.85,68.89,2382872,CHRW
2017-07-18,68.88,69.55,68.56,69.5,1527244,CHRW
2017-07-19,69.53,70.05,68.57,68.69,2404051,CHRW
2017-07-20,63.615,65.34,63.41,65.01,8858406,CHRW
2017-07-21,64.82,65.83,64.82,65.56,3162478,CHRW
2017-07-24,65.7,65.75,65.13,65.62,1798898,CHRW
2017-07-25,66.1,66.57,65.65,65.93,2578773,CHRW
2017-07-26,67.29,67.465,65.64,65.91,1711875,CHRW
2017-07-27,65.94,65.94,65.02,65.46,1981441,CHRW
2017-07-28,65.49,65.85,64.975,65.25,1401629,CHRW
2017-07-31,65.29,65.89,65.29,65.6,1323905,CHRW
2017-08-01,65.65,65.76,64.61,64.98,1542674,CHRW
2017-08-02,65.03,65.84,64.97,65.61,1053237,CHRW
2017-08-03,65.41,65.73,64.93,65.7,1107023,CHRW
2017-08-04,65.78,67.41,65.655,67.22,2295510,CHRW
2017-08-07,67.12,67.385,66.07,66.54,2561616,CHRW
2017-08-08,66.38,66.985,66.02,66.75,1668301,CHRW
2017-08-09,66.65,66.68,65.96,66.13,1885979,CHRW
2017-08-10,66.0,66.3,65.549,66.11,1890711,CHRW
2017-08-11,66.59,66.67,65.57,65.63,1289588,CHRW
2017-08-14,65.86,67.275,65.79,67.14,1786306,CHRW
2017-08-15,67.2,68.24,66.99,68.02,1741529,CHRW
2017-08-16,68.28,68.91,67.4585,68.01,1573712,CHRW
2017-08-17,67.8,68.53,66.83,66.89,1480043,CHRW
2017-08-18,66.91,67.25,66.57,66.78,2777593,CHRW
2017-08-21,66.96,66.96,66.1443,66.86,1518114,CHRW
2017-08-22,66.85,67.19,66.53,67.1,1078244,CHRW
2017-08-23,66.99,67.17,66.43,67.09,939287,CHRW
2017-08-24,67.29,67.74,66.76,66.87,1070602,CHRW
2017-08-25,67.06,69.37,66.87,69.07,2003875,CHRW
2017-08-28,69.5,71.12,69.4,71.05,3135906,CHRW
2017-08-29,70.69,72.2,70.57,71.57,2945777,CHRW
2017-08-30,72.3,74.54,72.26,73.06,4058920,CHRW
2017-08-31,73.0,73.06,70.58,70.63,2689769,CHRW
2017-09-01,70.69,71.01,70.12,70.17,1397857,CHRW
2017-09-05,70.93,72.189,70.93,71.79,1948366,CHRW
2017-09-06,72.09,73.189,71.865,72.77,2167572,CHRW
2017-09-07,72.77,73.61,72.68,73.27,1369203,CHRW
2017-09-08,73.25,73.99,72.88,73.74,805064,CHRW
2017-09-11,73.68,73.975,72.17,72.83,2013260,CHRW
2017-09-12,72.69,73.28,72.1375,72.79,1245721,CHRW
2017-09-13,72.91,72.91,72.15,72.275,1324604,CHRW
2017-09-14,71.87,71.875,70.22,70.77,3375476,CHRW
2017-09-15,70.65,71.56,70.23,71.45,2340120,CHRW
2017-09-18,71.6,72.3,71.305,72.25,1155647,CHRW
2017-09-19,72.37,72.87,72.15,72.6,1041167,CHRW
2017-09-20,72.95,73.26,72.35,72.79,1852773,CHRW
2017-09-21,72.87,73.395,72.52,73.0,1051307,CHRW
2017-09-22,73.16,73.8,72.8,73.13,1098037,CHRW
2017-09-25,73.29,73.94,72.92,73.92,1043687,CHRW
2017-09-26,74.0,75.11,73.49,74.89,1945349,CHRW
2017-09-27,75.17,75.73,74.93,75.68,2092761,CHRW
2017-09-28,75.69,76.01,75.25,75.48,974758,CHRW
2017-09-29,75.37,76.16,75.25,76.1,1348564,CHRW
2017-10-02,76.28,77.38,75.62,77.3,1999740,CHRW
2017-10-03,76.97,77.08,76.05,76.13,2355352,CHRW
2017-10-04,76.04,76.15,74.3,75.02,1979359,CHRW
2017-10-05,74.79,76.15,74.61,76.05,1869144,CHRW
2017-10-06,75.93,76.57,75.665,76.52,1283807,CHRW
2017-10-09,76.55,76.73,75.39,75.45,819552,CHRW
2017-10-10,77.74,78.86,76.86,77.09,2526973,CHRW
2017-10-11,76.99,77.43,76.43,76.7,857909,CHRW
2017-10-12,76.93,77.25,76.41,77.18,1062335,CHRW
2017-10-13,78.58,78.94,77.15,77.26,1655338,CHRW
2017-10-16,78.13,78.7,76.47,77.33,1553186,CHRW
2017-10-17,77.06,77.3,75.95,76.02,1586799,CHRW
2017-10-18,75.95,77.67,75.93,77.34,1600981,CHRW
2017-10-19,77.26,78.045,76.75,77.98,712644,CHRW
2017-10-20,78.38,78.7,77.62,78.3,1471007,CHRW
2017-10-23,78.68,78.715,77.79,78.43,1052527,CHRW
2017-10-24,78.73,79.65,77.08,78.83,1218294,CHRW
2017-10-25,78.43,78.91,77.94,78.6,1221042,CHRW
2017-10-26,79.63,80.83,79.16,79.59,2095430,CHRW
2017-10-27,80.08,80.08,78.5,79.82,1649002,CHRW
2017-10-30,79.67,80.03,78.02,78.35,1665780,CHRW
2017-10-31,78.3,79.33,78.3,78.53,2280636,CHRW
2017-11-01,80.9,80.94,77.83,79.33,3029706,CHRW
2017-11-02,80.15,81.35,78.6,79.55,4220585,CHRW
2017-11-03,79.5,80.14,78.99,79.44,2348559,CHRW
2017-11-06,79.45,79.66,78.32,79.08,2183166,CHRW
2017-11-07,79.49,80.8,79.1,80.5,2410823,CHRW
2017-11-08,80.26,80.93,79.995,80.63,1567423,CHRW
2017-11-09,80.21,81.09,80.14,80.68,2254907,CHRW
2017-11-10,80.31,80.48,80.04,80.33,1115846,CHRW
2017-11-13,80.34,80.5,79.79,80.36,1185952,CHRW
2017-11-14,80.1,80.61,80.0,80.37,1016525,CHRW
2017-11-15,80.1,80.19,79.52,79.95,1103824,CHRW
2017-11-16,80.07,80.53,79.95,80.4,924803,CHRW
2017-11-17,78.75,79.3099,77.52,78.44,2570526,CHRW
2017-11-20,78.61,78.94,78.23,78.43,1345557,CHRW
2017-11-21,78.58,79.0,78.3,78.79,1314633,CHRW
2017-11-22,78.71,79.77,78.7,79.24,896786,CHRW
2017-11-24,79.45,79.92,77.9,79.67,325519,CHRW
2017-11-27,79.5,80.04,79.36,79.54,1067986,CHRW
2017-11-28,80.2,81.63,79.72,81.53,1405490,CHRW
2017-11-29,81.4,84.56,81.14,84.49,2180711,CHRW
2017-11-30,84.35,87.17,84.35,86.65,3268456,CHRW
2017-12-01,86.6,87.025,84.56,86.54,2029013,CHRW
2017-12-04,87.55,89.11,86.58,86.76,2544671,CHRW
2017-12-05,86.93,87.37,85.71,85.92,1632279,CHRW
2017-12-06,85.72,87.33,85.46,87.15,1479818,CHRW
2017-12-07,86.85,87.75,86.43,87.42,1708874,CHRW
2017-12-08,87.41,88.41,87.1,88.38,1251442,CHRW
2017-12-11,88.28,88.4199,87.61,87.97,963171,CHRW
2017-12-12,88.19,88.44,87.42,88.0,912938,CHRW
2017-12-13,88.09,88.54,87.58,87.77,1523452,CHRW
2017-12-14,88.05,88.05,85.62,85.79,2319452,CHRW
2017-12-15,85.6,86.75,85.19,86.21,3197453,CHRW
2017-12-18,86.88,87.79,86.36,87.16,1819823,CHRW
2017-12-19,86.78,87.31,86.42,86.63,1093921,CHRW
2017-12-20,87.32,87.66,86.72,86.75,1250849,CHRW
2017-12-21,86.98,87.26,86.36,87.13,946693,CHRW
2017-12-22,87.22,89.24,86.89,88.7,1352043,CHRW
2017-12-26,88.6,89.72,88.46,88.79,741034,CHRW
2017-12-27,88.97,89.795,88.215,89.5,674476,CHRW
2017-12-28,89.51,89.55,88.37,89.46,756059,CHRW
2017-12-29,89.7,89.89,89.05,89.09,637881,CHRW
2018-01-02,89.74,90.079,88.82,89.74,988833,CHRW
2018-01-03,89.18,89.6,88.45,89.49,1214307,CHRW
2018-01-04,90.34,90.61,89.18,89.72,1610755,CHRW
2018-01-05,90.08,90.665,89.23,89.57,902520,CHRW
2018-01-08,89.39,91.21,89.39,90.78,1083300,CHRW
2018-01-09,90.91,92.41,90.91,91.46,1932576,CHRW
2018-01-10,91.38,92.4,91.085,91.44,1043081,CHRW
2018-01-11,91.69,94.005,91.68,93.92,1060314,CHRW
2018-01-12,94.03,94.51,93.22,94.28,983297,CHRW
2018-01-16,94.5,94.96,92.78,92.97,1601263,CHRW
2018-01-17,93.27,93.625,92.69,92.98,1104289,CHRW
2018-01-18,93.13,94.55,92.34,93.68,1378418,CHRW
2018-01-19,94.04,95.28,93.59,95.16,1622302,CHRW
2018-01-22,94.87,95.67,94.09,95.43,972481,CHRW
2018-01-23,95.23,95.65,94.33,94.9,1021518,CHRW
2018-01-24,95.12,96.52,94.32,96.18,1765635,CHRW
2018-01-25,96.65,98.66,96.32,96.53,2246832,CHRW
2018-01-26,97.34,100.18,96.58,96.73,2835747,CHRW
2018-01-29,96.29,97.63,96.07,96.31,2123159,CHRW
2018-01-30,95.75,96.83,94.82,94.93,3124657,CHRW
2018-01-31,91.94,95.89,90.31,91.46,7558735,CHRW
2018-02-01,91.25,92.68,90.1756,91.98,2107356,CHRW
2018-02-02,91.17,92.26,90.56,91.79,2046080,CHRW
2018-02-05,91.24,92.12,90.29,90.33,2989152,CHRW
2018-02-06,88.98,91.38,88.0368,90.77,2467031,CHRW
2018-02-07,90.47,93.645,90.47,92.57,2069344,CHRW
2013-02-08,80.5,81.67,80.02,80.89,410858,CHTR
2013-02-11,80.56,80.56,79.18,79.31,365140,CHTR
2013-02-12,79.55,80.01,79.24,80.0,444225,CHTR
2013-02-13,80.87,80.91,79.675,80.03,769538,CHTR
2013-02-14,79.95,80.13,79.12,79.48,439128,CHTR
2013-02-15,79.47,79.67,79.22,79.54,680439,CHTR
2013-02-19,79.82,79.98,79.07,79.39,411383,CHTR
2013-02-20,79.49,79.74,77.93,77.99,567489,CHTR
2013-02-21,78.0,78.05,76.19,77.03,1125346,CHTR
2013-02-22,79.31,86.32,76.25,85.02,4161098,CHTR
2013-02-25,83.89,85.56,82.92,83.3,1602615,CHTR
2013-02-26,83.99,86.98,83.33,86.74,2008745,CHTR
2013-02-27,87.4,89.14,85.85,87.13,1342924,CHTR
2013-02-28,86.94,87.25,84.21,86.39,1619131,CHTR
2013-03-01,85.77,86.92,85.77,86.49,1022746,CHTR
2013-03-04,85.91,87.01,85.74,86.99,456575,CHTR
2013-03-05,86.96,87.67,86.67,87.61,859647,CHTR
2013-03-06,88.14,90.9,88.01,89.98,2069589,CHTR
2013-03-07,90.6,90.6,89.49,89.8,785968,CHTR
2013-03-08,90.0,90.34,86.76,89.06,2929876,CHTR
2013-03-11,89.14,89.49,88.69,88.95,732233,CHTR
2013-03-12,89.44,89.64,88.9,89.5,1509072,CHTR
2013-03-13,90.83,90.95,89.41,89.88,1206771,CHTR
2013-03-14,89.88,90.19,87.925,90.11,638740,CHTR
2013-03-15,90.32,90.73,89.12,90.092,1342613,CHTR
2013-03-18,88.93,99.93,88.7,98.04,5333771,CHTR
2013-03-19,99.65,100.65,97.88,100.38,4223332,CHTR
2013-03-20,101.0,106.29,100.75,105.77,2545673,CHTR
2013-03-21,104.28,104.9,101.48,102.36,2077232,CHTR
2013-03-22,102.6,103.29,102.0,103.28,2966544,CHTR
2013-03-25,103.5,103.9,102.06,102.44,1376262,CHTR
2013-03-26,102.9,103.2,102.32,102.99,903483,CHTR
2013-03-27,102.62,105.55,102.62,104.29,807206,CHTR
2013-03-28,104.43,105.068,103.84,104.18,585947,CHTR
2013-04-01,104.65,105.29,102.96,103.78,391162,CHTR
2013-04-02,104.47,105.53,103.78,103.8,527816,CHTR
2013-04-03,103.91,104.14,101.07,102.28,1098761,CHTR
2013-04-04,102.5,104.6,101.7884,104.55,892659,CHTR
2013-04-05,102.66,105.5,101.6,105.49,1063024,CHTR
2013-04-08,105.45,106.98,103.65,104.75,727449,CHTR
2013-04-09,104.83,105.09,103.11,103.58,573982,CHTR
2013-04-10,104.46,104.84,102.97,103.67,767169,CHTR
2013-04-11,103.77,104.84,103.291,104.84,489541,CHTR
2013-04-12,104.19,105.4699,104.19,105.06,526224,CHTR
2013-04-15,104.26,104.26,102.89,103.08,425041,CHTR
2013-04-16,104.24,105.2,102.95,104.91,492219,CHTR
2013-04-17,104.64,105.39,103.22,104.03,491071,CHTR
2013-04-18,104.43,104.43,101.49,102.73,962149,CHTR
2013-04-19,103.22,103.43,102.44,103.04,663872,CHTR
2013-04-22,104.1,104.5494,102.49,103.85,681479,CHTR
2013-04-23,104.3,105.57,103.3816,104.41,619393,CHTR
2013-04-24,104.85,105.15,101.02,103.05,756662,CHTR
2013-04-25,102.79,103.3,100.92,101.11,696781,CHTR
2013-04-26,100.99,102.6375,100.03,101.64,445322,CHTR
2013-04-29,102.17,102.17,100.71,101.62,294529,CHTR
2013-04-30,101.38,101.38,99.41,100.74,804560,CHTR
2013-05-01,100.48,101.72,100.48,101.17,614318,CHTR
2013-05-02,101.83,103.21,101.28,103.13,686056,CHTR
2013-05-03,103.89,105.29,103.71,104.61,713204,CHTR
2013-05-06,104.64,105.77,104.15,105.03,875334,CHTR
2013-05-07,104.93,111.44,104.93,109.69,1635714,CHTR
2013-05-08,108.76,110.49,107.66,110.04,1628006,CHTR
2013-05-09,109.16,110.55,109.16,110.13,802567,CHTR
2013-05-10,110.33,112.104,110.06,110.06,1294812,CHTR
2013-05-13,109.92,112.09,109.86,111.65,757492,CHTR
2013-05-14,111.42,114.03,111.09,113.78,1051982,CHTR
2013-05-15,113.82,114.67,113.54,114.53,1090859,CHTR
2013-05-16,114.73,116.42,113.25,113.61,1197073,CHTR
2013-05-17,114.64,114.72,112.04,112.14,912847,CHTR
2013-05-20,112.54,113.31,111.2175,111.41,702566,CHTR
2013-05-21,111.78,114.82,111.37,114.0,699342,CHTR
2013-05-22,113.52,115.13,112.39,112.94,907264,CHTR
2013-05-23,111.47,113.64,111.47,113.54,412469,CHTR
2013-05-24,113.04,113.04,111.74,112.85,625174,CHTR
2013-05-28,114.53,115.45,113.6,114.1,621163,CHTR
2013-05-29,113.36,114.425,112.6,112.65,693807,CHTR
2013-05-30,112.96,113.14,111.33,111.81,583445,CHTR
2013-05-31,111.21,113.39,111.21,112.0,851436,CHTR
2013-06-03,112.74,112.74,109.63,111.62,752625,CHTR
2013-06-04,111.43,115.41,111.43,114.95,1080381,CHTR
2013-06-05,114.62,116.1,113.92,113.92,1209809,CHTR
2013-06-06,113.92,114.47,111.47,112.63,755318,CHTR
2013-06-07,113.36,114.595,112.385,113.91,526081,CHTR
2013-06-10,114.87,115.15,112.25,112.53,1077332,CHTR
2013-06-11,111.99,113.7,111.17,112.46,1092725,CHTR
2013-06-12,112.91,113.8,111.2496,111.39,812409,CHTR
2013-06-13,111.62,111.94,110.86,110.89,1123447,CHTR
2013-06-14,110.67,117.09,110.22,116.61,1596689,CHTR
2013-06-17,117.51,119.24,116.61,117.72,1087294,CHTR
2013-06-18,117.28,119.85,116.75,117.95,751885,CHTR
2013-06-19,118.12,119.0,117.26,117.8,711331,CHTR
2013-06-20,117.54,117.64,113.79,114.051,865523,CHTR
2013-06-21,114.35,120.6,114.3499,119.68,2468625,CHTR
2013-06-24,118.95,120.77,116.45,118.44,1125533,CHTR
2013-06-25,118.95,119.93,117.66,117.774,1330148,CHTR
2013-06-26,118.31,120.66,118.0,119.0,948695,CHTR
2013-06-27,119.75,128.57,118.93,123.81,1620416,CHTR
2013-06-28,124.46,127.03,123.71,123.85,2393981,CHTR
2013-07-01,124.2,125.08,121.4,122.22,2121994,CHTR
2013-07-02,123.305,125.8,122.56,125.14,1383551,CHTR
2013-07-03,124.49,128.095,124.1,127.64,730871,CHTR
2013-07-05,128.59,128.59,125.505,127.38,656263,CHTR
2013-07-08,127.9,130.5892,126.47,127.84,1010377,CHTR
2013-07-09,128.61,128.88,125.48,125.67,934194,CHTR
2013-07-10,125.36,126.69,123.67,125.35,1132394,CHTR
2013-07-11,125.5,126.57,124.67,125.2,1246268,CHTR
2013-07-12,125.0,125.99,124.37,124.67,849534,CHTR
2013-07-15,124.91,125.98,124.58,124.58,775446,CHTR
2013-07-16,124.4,125.54,123.38,123.82,1273189,CHTR
2013-07-17,124.25,125.53,123.19,124.15,1155818,CHTR
2013-07-18,124.66,125.65,123.3101,124.57,614253,CHTR
2013-07-19,126.06,129.51,126.06,128.31,2012019,CHTR
2013-07-22,127.88,128.62,127.035,128.19,933372,CHTR
2013-07-23,129.34,129.96,126.31,127.77,1347258,CHTR
2013-07-24,127.77,129.1,126.94,128.22,4731188,CHTR
2013-07-25,128.02,128.99,126.86,127.75,825025,CHTR
2013-07-26,126.82,127.36,125.73,126.61,544772,CHTR
2013-07-29,126.7,127.03,125.15,125.69,677080,CHTR
2013-07-30,126.08,126.35,123.49,123.78,736903,CHTR
2013-07-31,124.58,126.65,123.87,125.74,802134,CHTR
2013-08-01,125.75,129.495,125.75,127.96,880888,CHTR
2013-08-02,128.0,137.29,127.19,134.0,2527188,CHTR
2013-08-05,132.48,134.4425,128.655,130.15,2015017,CHTR
2013-08-06,131.0,133.738,125.39,127.05,1224237,CHTR
2013-08-07,126.27,129.95,124.66,129.63,1143406,CHTR
2013-08-08,129.85,131.0,127.22,128.06,566488,CHTR
2013-08-09,127.65,128.58,126.52,128.27,506493,CHTR
2013-08-12,127.48,127.7399,119.41,126.56,1208460,CHTR
2013-08-13,127.18,128.5,125.82,126.1,527854,CHTR
2013-08-14,126.0,126.579,123.97,124.46,1049772,CHTR
2013-08-15,123.57,123.87,122.32,123.12,555091,CHTR
2013-08-16,122.78,123.06,121.02,122.6,515018,CHTR
2013-08-19,123.12,123.99,122.64,123.25,982254,CHTR
2013-08-20,123.31,125.2,123.05,124.89,612891,CHTR
2013-08-21,124.23,124.66,122.79,123.23,418924,CHTR
2013-08-22,122.87,125.12,122.87,123.95,292333,CHTR
2013-08-23,124.73,125.8,122.46,122.7,682957,CHTR
2013-08-26,122.62,124.38,121.96,122.17,405963,CHTR
2013-08-27,121.94,122.46,120.83,121.01,1080924,CHTR
2013-08-28,120.87,121.588,119.43,120.0,788303,CHTR
2013-08-29,119.28,121.93,119.06,120.9,855956,CHTR
2013-08-30,121.26,121.95,120.35,121.42,537956,CHTR
2013-09-03,122.66,124.245,122.05,123.05,753446,CHTR
2013-09-04,123.31,124.98,123.31,124.56,534869,CHTR
2013-09-05,124.44,125.18,123.49,124.66,427484,CHTR
2013-09-06,125.48,126.21,123.6,125.02,457911,CHTR
2013-09-09,125.01,127.11,125.01,126.7,550717,CHTR
2013-09-10,126.95,128.38,126.7,127.44,418027,CHTR
2013-09-11,127.34,129.29,125.9401,129.11,461751,CHTR
2013-09-12,128.8,129.28,127.59,128.28,258482,CHTR
2013-09-13,128.93,129.11,127.56,128.75,185373,CHTR
2013-09-16,130.21,130.365,127.67,129.18,419904,CHTR
2013-09-17,129.43,131.0,128.86,130.26,625222,CHTR
2013-09-18,130.11,133.51,130.11,132.39,817929,CHTR
2013-09-19,132.46,134.64,132.46,133.23,783298,CHTR
2013-09-20,133.59,134.85,133.29,133.84,719802,CHTR
2013-09-23,133.34,134.51,131.79,133.44,350081,CHTR
2013-09-24,133.07,134.5,130.97,131.15,807144,CHTR
2013-09-25,131.5,134.58,131.02,134.01,611032,CHTR
2013-09-26,134.67,136.32,134.0,135.99,499571,CHTR
2013-09-27,135.53,135.78,133.1,133.57,552902,CHTR
2013-09-30,132.97,135.16,132.69,134.76,683309,CHTR
2013-10-01,134.8,136.25,134.46,135.472,597603,CHTR
2013-10-02,134.19,135.25,133.31,133.79,421528,CHTR
2013-10-03,133.41,133.81,130.83,131.55,810390,CHTR
2013-10-04,132.04,133.31,131.35,132.64,748876,CHTR
2013-10-07,131.64,133.0,131.0,132.49,568593,CHTR
2013-10-08,133.26,134.27,131.3,131.61,820149,CHTR
2013-10-09,132.14,133.62,130.06,131.5,829261,CHTR
2013-10-10,133.63,137.3,133.54,136.09,605324,CHTR
2013-10-11,135.61,137.03,134.64,136.23,322096,CHTR
2013-10-14,135.49,137.64,135.49,137.19,340308,CHTR
2013-10-15,136.97,138.25,135.595,137.44,347767,CHTR
2013-10-16,138.55,139.27,136.55,139.01,516144,CHTR
2013-10-17,138.7,139.24,137.01,137.71,567499,CHTR
2013-10-18,137.64,138.92,136.84,137.31,340655,CHTR
2013-10-21,137.65,138.27,135.9,137.1,212153,CHTR
2013-10-22,137.29,138.998,135.92,136.71,282686,CHTR
2013-10-23,136.54,137.127,134.8,135.218,362763,CHTR
2013-10-24,135.74,138.34,134.75,137.97,361800,CHTR
2013-10-25,138.1,139.4,137.0,138.58,351415,CHTR
2013-10-28,138.81,139.22,135.88,136.54,431641,CHTR
2013-10-29,136.57,137.24,135.9,137.23,265618,CHTR
2013-10-30,144.02,144.02,134.3,135.02,301673,CHTR
2013-10-31,135.06,137.92,133.56,134.04,1003170,CHTR
2013-11-01,134.7,138.2,134.092,138.07,1108370,CHTR
2013-11-04,139.14,139.14,134.58,135.77,536667,CHTR
2013-11-05,135.98,135.98,129.56,131.06,1585987,CHTR
2013-11-06,130.94,131.33,128.2,128.92,1536350,CHTR
2013-11-07,129.06,129.65,126.25,127.47,1302234,CHTR
2013-11-08,127.6,128.91,126.93,128.06,933597,CHTR
2013-11-11,127.93,128.2,125.68,127.04,772287,CHTR
2013-11-12,127.0,128.65,126.06,128.46,797970,CHTR
2013-11-13,127.33,128.85,126.51,128.76,484993,CHTR
2013-11-14,129.0,129.03,127.76,128.07,513281,CHTR
2013-11-15,128.43,129.05,127.9,128.69,740748,CHTR
2013-11-18,129.33,130.75,128.7,129.54,942565,CHTR
2013-11-19,129.61,130.31,128.86,129.07,808752,CHTR
2013-11-20,129.0,129.75,126.75,126.96,735311,CHTR
2013-11-21,127.01,128.02,126.298,126.96,645463,CHTR
2013-11-22,131.0,134.98,126.8,134.66,3643226,CHTR
2013-11-25,135.17,136.39,133.3401,134.29,751675,CHTR
2013-11-26,134.09,137.41,133.12,136.12,1179983,CHTR
2013-11-27,136.04,136.59,133.24,134.98,1765886,CHTR
2013-11-29,136.23,136.23,134.26,135.1,660499,CHTR
2013-12-02,134.84,135.54,132.46,132.72,1126700,CHTR
2013-12-03,132.1,132.71,128.69,129.31,1144119,CHTR
2013-12-04,128.7,130.38,127.35,129.43,990011,CHTR
2013-12-05,129.1,129.77,126.48,127.27,1183776,CHTR
2013-12-06,129.45,129.97,126.96,127.75,938135,CHTR
2013-12-09,127.8,128.25,126.3147,128.16,964060,CHTR
2013-12-10,128.38,132.96,128.25,131.75,1353497,CHTR
2013-12-11,132.05,132.77,130.24,130.82,688725,CHTR
2013-12-12,130.59,132.64,130.59,131.99,665193,CHTR
2013-12-13,132.75,135.86,130.99,131.54,2305059,CHTR
2013-12-16,131.11,132.33,130.58,131.36,1023504,CHTR
2013-12-17,131.88,131.915,129.97,130.11,1000886,CHTR
2013-12-18,130.51,130.9,128.65,130.34,643228,CHTR
2013-12-19,129.74,130.91,128.23,129.12,986263,CHTR
2013-12-20,129.54,131.015,128.85,130.02,1140249,CHTR
2013-12-23,130.77,131.44,129.44,131.4,329605,CHTR
2013-12-24,131.12,132.89,129.95,132.27,251830,CHTR
2013-12-26,132.27,132.62,131.17,132.16,291924,CHTR
2013-12-27,132.33,134.19,131.44,133.5,428053,CHTR
2013-12-30,133.83,135.1,132.707,134.18,367566,CHTR
2013-12-31,134.06,136.76,134.06,136.76,454709,CHTR
2014-01-02,137.15,137.6799,134.48,134.755,1119877,CHTR
2014-01-03,134.86,135.3,133.02,133.37,678734,CHTR
2014-01-06,133.99,137.02,133.75,135.0,660540,CHTR
2014-01-07,135.26,138.25,135.13,138.08,1026333,CHTR
2014-01-08,137.92,138.28,135.92,136.09,941916,CHTR
2014-01-09,136.33,136.99,135.148,136.01,1179545,CHTR
2014-01-10,136.34,137.254,135.0,136.42,786632,CHTR
2014-01-13,135.93,136.38,133.48,134.22,914783,CHTR
2014-01-14,134.84,137.63,134.13,137.34,1763494,CHTR
2014-01-15,137.5,137.9,134.95,136.04,1375568,CHTR
2014-01-16,136.26,137.4,132.44,134.96,938661,CHTR
2014-01-17,134.56,135.52,134.0,134.29,985188,CHTR
2014-01-21,134.29,135.19,133.19,133.5,1161384,CHTR
2014-01-22,133.54,135.15,132.6,135.0,629420,CHTR
2014-01-23,134.58,134.73,133.11,133.46,722232,CHTR
2014-01-24,132.41,133.56,130.58,131.42,1316735,CHTR
2014-01-27,131.31,140.74,131.31,136.92,4420024,CHTR
2014-01-28,137.85,139.464,136.34,136.65,1203857,CHTR
2014-01-29,135.87,138.95,135.27,138.24,3020205,CHTR
2014-01-30,138.46,139.78,137.43,138.77,1300998,CHTR
2014-01-31,137.1,138.72,136.84,137.0,1354997,CHTR
2014-02-03,137.73,140.24,135.02,136.12,1477237,CHTR
2014-02-04,136.85,139.32,136.15,138.86,1860126,CHTR
2014-02-05,138.75,138.8,136.95,137.35,802661,CHTR
2014-02-06,138.2,138.69,136.41,136.5,1443187,CHTR
2014-02-07,137.13,138.55,136.82,137.5,2632754,CHTR
2014-02-10,137.96,138.23,137.28,137.62,1699347,CHTR
2014-02-11,137.51,139.45,137.01,137.9,1814763,CHTR
2014-02-12,138.3,139.13,137.14,137.57,1664896,CHTR
2014-02-13,124.94,130.0,124.76,128.91,9910588,CHTR
2014-02-14,128.71,129.41,126.75,129.35,2925294,CHTR
2014-02-18,128.34,133.01,128.34,131.5,1617244,CHTR
2014-02-19,131.13,131.99,129.0,130.44,2774724,CHTR
2014-02-20,130.85,133.18,130.58,131.84,1592501,CHTR
2014-02-21,132.02,132.02,124.0,125.08,5432288,CHTR
2014-02-24,125.0,127.0563,122.5,123.58,3138204,CHTR
2014-02-25,123.37,123.96,120.5,121.34,2935322,CHTR
2014-02-26,121.76,122.37,120.86,121.25,2090746,CHTR
2014-02-27,121.79,124.44,121.5,124.14,1335632,CHTR
2014-02-28,124.07,127.09,124.02,126.77,2532853,CHTR
2014-03-03,125.4,125.69,122.3,125.69,1535417,CHTR
2014-03-04,126.19,128.33,125.55,128.22,1912970,CHTR
2014-03-05,128.4,129.61,126.86,127.41,1858802,CHTR
2014-03-06,127.1,128.08,125.81,126.64,1580307,CHTR
2014-03-07,128.66,128.99,125.47,127.0,1838556,CHTR
2014-03-10,128.27,129.75,126.18,128.54,1100866,CHTR
2014-03-11,128.2,129.15,127.36,127.74,1181683,CHTR
2014-03-12,127.22,128.82,126.0,127.27,911987,CHTR
2014-03-13,127.4,127.4,125.05,125.72,687442,CHTR
2014-03-14,126.5,127.68,125.97,127.0,919249,CHTR
2014-03-17,127.8,128.26,126.0,126.49,713944,CHTR
2014-03-18,126.66,128.05,125.8,125.99,831186,CHTR
2014-03-19,125.6,126.57,124.87,126.47,748202,CHTR
2014-03-20,126.02,127.33,125.51,126.7,1068603,CHTR
2014-03-21,127.42,127.965,126.32,127.25,1472248,CHTR
2014-03-24,127.38,127.525,124.79,125.75,1155546,CHTR
2014-03-25,126.17,126.72,123.79,124.12,722019,CHTR
2014-03-26,124.55,125.92,122.98,123.11,1389373,CHTR
2014-03-27,122.67,124.41,120.75,121.26,1585765,CHTR
2014-03-28,123.21,124.51,122.27,122.41,1299822,CHTR
2014-03-31,123.38,125.08,121.65,123.2,821667,CHTR
2014-04-01,123.71,125.86,123.39,125.64,867947,CHTR
2014-04-02,128.1,128.1,125.47,126.5,549153,CHTR
2014-04-03,126.4,127.15,124.23,124.9,980645,CHTR
2014-04-04,125.86,125.86,122.45,122.72,895155,CHTR
2014-04-07,123.24,123.91,118.385,118.94,1645575,CHTR
2014-04-08,119.01,121.53,117.2,121.15,1296782,CHTR
2014-04-09,121.95,124.15,121.36,124.04,998523,CHTR
2014-04-10,123.48,125.0,120.82,121.99,864474,CHTR
2014-04-11,120.66,121.87,118.33,118.46,1203303,CHTR
2014-04-14,119.47,120.779,118.21,119.41,1002442,CHTR
2014-04-15,119.65,120.14,116.78,118.07,812696,CHTR
2014-04-16,118.86,119.71,117.49,118.11,1249764,CHTR
2014-04-17,117.1,118.43,116.9,117.83,1726574,CHTR
2014-04-21,120.61,125.07,120.41,123.61,1307475,CHTR
2014-04-22,123.74,127.42,123.43,126.96,1961667,CHTR
2014-04-23,128.01,128.9999,126.89,128.1,1736347,CHTR
2014-04-24,128.97,130.94,127.84,130.49,2178413,CHTR
2014-04-25,129.93,130.39,128.26,130.01,1911733,CHTR
2014-04-28,132.34,142.7,132.34,140.05,7014373,CHTR
2014-04-29,139.35,139.86,135.295,137.15,2275645,CHTR
2014-04-30,135.2,137.82,134.81,135.53,1843195,CHTR
2014-05-01,135.36,137.61,134.305,136.68,1386312,CHTR
2014-05-02,137.9,138.279,136.14,137.21,711871,CHTR
2014-05-05,136.77,138.559,136.3625,138.41,665637,CHTR
2014-05-06,138.05,139.52,137.61,138.42,966467,CHTR
2014-05-07,138.83,139.785,138.0,139.52,1290745,CHTR
2014-05-08,139.59,139.788,136.12,137.41,1235987,CHTR
2014-05-09,137.41,138.88,136.41,137.95,691435,CHTR
2014-05-12,138.87,139.06,136.2,137.07,1147382,CHTR
2014-05-13,137.4,137.4,135.13,136.62,1853620,CHTR
2014-05-14,136.27,136.84,135.112,136.15,1461743,CHTR
2014-05-15,135.8,137.15,134.14,136.91,1005665,CHTR
2014-05-16,137.02,138.05,135.84,137.46,508662,CHTR
2014-05-19,136.16,138.95,136.16,138.68,765867,CHTR
2014-05-20,138.77,140.18,137.8,138.96,759439,CHTR
2014-05-21,139.15,139.68,138.07,138.56,621187,CHTR
2014-05-22,138.77,139.54,137.64,138.17,754071,CHTR
2014-05-23,138.76,141.28,138.3901,140.59,663412,CHTR
2014-05-27,140.65,143.25,140.42,142.91,1132632,CHTR
2014-05-28,143.33,144.59,141.22,143.59,852535,CHTR
2014-05-29,143.75,144.43,142.0,142.71,860914,CHTR
2014-05-30,144.49,144.49,141.5,143.14,1462564,CHTR
2014-06-02,142.89,148.12,142.85,147.15,1639546,CHTR
2014-06-03,146.76,148.05,146.61,147.22,1093087,CHTR
2014-06-04,146.66,147.79,145.84,147.48,477126,CHTR
2014-06-05,147.4,148.38,145.94,147.62,438601,CHTR
2014-06-06,148.96,149.75,146.49,148.87,1016181,CHTR
2014-06-09,148.5,149.8,148.2,148.73,1007241,CHTR
2014-06-10,148.25,149.13,147.61,148.89,1161695,CHTR
2014-06-11,148.26,149.2,147.36,149.2,762733,CHTR
2014-06-12,149.11,149.815,147.45,147.79,751220,CHTR
2014-06-13,148.53,148.53,147.11,148.21,747830,CHTR
2014-06-16,148.35,148.75,147.18,148.5,639203,CHTR
2014-06-17,148.77,149.08,147.74,148.0,516537,CHTR
2014-06-18,148.32,149.17,147.46,148.65,1016342,CHTR
2014-06-19,149.03,149.38,148.02,148.25,900320,CHTR
2014-06-20,149.08,150.67,148.18,150.51,1035068,CHTR
2014-06-23,151.75,154.63,151.0,151.63,1145726,CHTR
2014-06-24,152.32,153.28,150.513,151.06,939025,CHTR
2014-06-25,151.01,152.485,150.48,152.0,837679,CHTR
2014-06-26,151.83,152.33,150.86,152.0,544709,CHTR
2014-06-27,152.57,155.785,151.9701,154.84,1689558,CHTR
2014-06-30,156.01,159.2375,155.05,158.38,1267783,CHTR
2014-07-01,158.68,161.41,157.74,160.3999,1251039,CHTR
2014-07-02,160.48,162.6,160.48,162.0,1257863,CHTR
2014-07-03,163.02,163.19,160.802,162.42,859292,CHTR
2014-07-07,162.52,163.0,160.065,160.675,837202,CHTR
2014-07-08,160.53,160.53,158.57,158.62,1400141,CHTR
2014-07-09,159.48,162.16,158.41,162.15,1255397,CHTR
2014-07-10,160.85,163.5,160.25,162.88,1177152,CHTR
2014-07-11,163.42,163.63,161.19,162.27,773298,CHTR
2014-07-14,162.94,164.55,162.43,163.7,674891,CHTR
2014-07-15,163.45,164.44,162.51,163.14,1149036,CHTR
2014-07-16,164.05,165.49,163.0,163.98,1075348,CHTR
2014-07-17,162.0,164.282,161.5,163.0,1551330,CHTR
2014-07-18,163.93,164.32,161.89,164.15,718272,CHTR
2014-07-21,163.15,164.8,162.52,163.0,1070282,CHTR
2014-07-22,163.81,165.2,162.59,162.69,882484,CHTR
2014-07-23,162.5,164.09,162.06,163.13,949018,CHTR
2014-07-24,163.61,164.46,162.76,163.86,554629,CHTR
2014-07-25,163.79,164.0,162.03,162.35,514840,CHTR
2014-07-28,162.73,163.45,161.18,161.48,579471,CHTR
2014-07-29,162.25,167.3,161.59,162.06,1566019,CHTR
2014-07-30,162.16,163.54,160.64,161.77,912248,CHTR
2014-07-31,161.3,161.48,151.59,154.52,2800185,CHTR
2014-08-01,155.68,157.4063,149.66,152.26,1923246,CHTR
2014-08-04,152.79,158.66,152.38,157.1,1245258,CHTR
2014-08-05,156.1,156.78,153.17,154.97,921441,CHTR
2014-08-06,153.91,155.89,153.0,153.76,616457,CHTR
2014-08-07,154.45,156.43,151.29,151.4,558972,CHTR
2014-08-08,151.79,152.59,151.0,152.04,924232,CHTR
2014-08-11,152.16,153.74,151.73,152.43,659588,CHTR
2014-08-12,152.41,153.98,151.71,152.71,683069,CHTR
2014-08-13,153.47,156.27,153.47,155.01,1155733,CHTR
2014-08-14,154.56,156.63,154.38,156.44,950882,CHTR
2014-08-15,160.98,160.99,155.179,155.61,1259937,CHTR
2014-08-18,155.99,158.03,155.22,157.41,1120294,CHTR
2014-08-19,157.52,158.21,155.6,156.15,555428,CHTR
2014-08-20,155.51,158.08,154.81,155.77,522982,CHTR
2014-08-21,156.24,156.83,155.474,156.75,413776,CHTR
2014-08-22,157.03,159.2,155.01,155.43,315719,CHTR
2014-08-25,155.8,156.17,154.47,155.06,299714,CHTR
2014-08-26,155.5,155.58,154.54,155.27,369214,CHTR
2014-08-27,155.11,158.05,155.09,156.83,698900,CHTR
2014-08-28,156.2,157.15,155.83,156.01,339484,CHTR
2014-08-29,156.85,156.96,154.94,156.87,901807,CHTR
2014-09-02,156.67,158.68,156.48,158.4,808011,CHTR
2014-09-03,158.91,160.125,158.262,159.6,747166,CHTR
2014-09-04,159.6,159.65,157.14,158.15,838287,CHTR
2014-09-05,158.09,159.04,157.74,158.33,424182,CHTR
2014-09-08,157.82,159.18,156.89,157.74,334512,CHTR
2014-09-09,156.99,157.21,155.06,156.52,556714,CHTR
2014-09-10,157.22,157.99,156.12,157.63,775903,CHTR
2014-09-11,157.21,159.19,157.2,158.8,503818,CHTR
2014-09-12,158.39,159.4,157.18,159.1,992695,CHTR
2014-09-15,157.48,160.01,157.48,159.89,716451,CHTR
2014-09-16,159.82,161.58,159.82,161.42,840633,CHTR
2014-09-17,162.01,162.88,160.33,162.19,697249,CHTR
2014-09-18,162.46,162.49,161.21,162.09,711081,CHTR
2014-09-19,162.97,162.97,160.87,162.42,1916392,CHTR
2014-09-22,161.73,162.28,159.92,161.15,1629560,CHTR
2014-09-23,160.85,161.24,156.29,156.37,847765,CHTR
2014-09-24,156.13,156.71,153.39,155.16,1323343,CHTR
2014-09-25,155.2,155.47,154.25,154.53,1006216,CHTR
2014-09-26,154.4,157.0,153.69,156.84,910311,CHTR
2014-09-29,155.52,156.57,154.96,155.58,1220520,CHTR
2014-09-30,155.35,157.53,150.48,151.37,2024342,CHTR
2014-10-01,151.0,151.0,147.53,148.32,1244641,CHTR
2014-10-02,148.52,149.27,146.66,148.85,1760405,CHTR
2014-10-03,150.14,153.69,149.67,152.67,1161158,CHTR
2014-10-06,153.38,153.96,152.63,153.53,820337,CHTR
2014-10-07,152.25,153.075,151.49,151.66,698999,CHTR
2014-10-08,151.78,154.65,151.14,154.25,969681,CHTR
2014-10-09,154.21,154.21,150.88,151.35,504183,CHTR
2014-10-10,150.53,151.9,147.8,148.12,808982,CHTR
2014-10-13,147.64,149.26,144.37,144.65,960952,CHTR
2014-10-14,145.09,146.075,142.15,142.97,1454673,CHTR
2014-10-15,141.64,143.26,138.84,142.45,1698361,CHTR
2014-10-16,140.75,142.342,137.5101,140.25,1861370,CHTR
2014-10-17,141.63,145.35,141.176,143.8,1237736,CHTR
2014-10-20,143.9,148.3,143.4,148.18,1409740,CHTR
2014-10-21,150.4,154.18,148.67,152.61,1150299,CHTR
2014-10-22,153.29,153.87,150.7,151.14,599294,CHTR
2014-10-23,152.97,156.39,151.61,156.04,765473,CHTR
2014-10-24,157.06,158.17,156.1732,157.81,1187769,CHTR
2014-10-27,157.14,158.42,154.9401,156.36,791836,CHTR
2014-10-28,157.39,159.15,154.94,157.4,803806,CHTR
2014-10-29,157.0,157.0,151.93,153.71,1308720,CHTR
2014-10-30,152.45,155.7,150.75,154.4,1000477,CHTR
2014-10-31,157.8,159.1,155.69,158.39,1014765,CHTR
2014-11-03,158.99,161.96,158.31,161.69,865464,CHTR
2014-11-04,160.64,162.05,157.61,158.44,682907,CHTR
2014-11-05,160.06,160.49,157.46,159.31,1084708,CHTR
2014-11-06,158.9,163.18,156.15,158.59,623921,CHTR
2014-11-07,160.37,162.73,155.18,156.37,1073224,CHTR
2014-11-10,156.26,156.28,145.68,146.62,3636325,CHTR
2014-11-11,146.62,147.04,142.37,146.68,2828567,CHTR
2014-11-12,146.68,150.13,145.53,149.01,1767011,CHTR
2014-11-13,150.0,154.46,149.5,152.73,2165774,CHTR
2014-11-14,152.81,153.75,151.31,152.1,903952,CHTR
2014-11-17,152.66,155.47,152.12,155.31,699805,CHTR
2014-11-18,154.95,156.52,154.545,155.12,588557,CHTR
2014-11-19,154.9,158.78,154.9,158.63,649052,CHTR
2014-11-20,158.07,160.84,157.53,158.66,716818,CHTR
2014-11-21,161.7,161.7,158.18,160.29,816799,CHTR
2014-11-24,160.54,164.38,159.17,164.28,685273,CHTR
2014-11-25,164.6,168.98,164.16,168.0,1421725,CHTR
2014-11-26,167.69,168.725,165.6701,168.05,645563,CHTR
2014-11-28,168.35,169.73,168.22,169.7,426900,CHTR
2014-12-01,169.57,169.57,167.72,168.49,838502,CHTR
2014-12-02,168.87,169.85,167.53,168.98,624073,CHTR
2014-12-03,168.51,169.48,167.405,167.78,861139,CHTR
2014-12-04,167.94,167.94,165.5,166.5,988884,CHTR
2014-12-05,167.6,168.22,166.74,167.61,709154,CHTR
2014-12-08,167.09,168.12,165.87,166.55,558787,CHTR
2014-12-09,165.3,166.43,163.69,165.91,423498,CHTR
2014-12-10,166.01,167.0499,163.9,164.3,640511,CHTR
2014-12-11,164.4,165.53,163.78,164.16,824111,CHTR
2014-12-12,161.65,164.15,161.63,162.95,767268,CHTR
2014-12-15,163.45,167.49,160.29,161.01,882578,CHTR
2014-12-16,160.97,162.68,159.61,160.59,785756,CHTR
2014-12-17,161.03,163.45,158.0,162.25,1290578,CHTR
2014-12-18,163.44,165.41,161.19,162.3,1165230,CHTR
2014-12-19,162.06,164.83,161.3,164.63,1352177,CHTR
2014-12-22,164.23,166.3,163.68,164.99,850642,CHTR
2014-12-23,165.74,168.76,165.01,167.77,957930,CHTR
2014-12-24,167.7,168.71,167.001,167.46,177704,CHTR
2014-12-26,168.26,168.72,166.66,168.17,194110,CHTR
2014-12-29,167.58,169.64,166.91,169.23,398583,CHTR
2014-12-30,168.76,169.54,167.77,168.92,236122,CHTR
2014-12-31,168.73,169.8,166.36,166.62,360568,CHTR
2015-01-02,167.23,167.295,164.53,166.43,713182,CHTR
2015-01-05,166.08,166.42,159.72,160.5,1232635,CHTR
2015-01-06,160.9,161.83,155.855,156.31,1419632,CHTR
2015-01-07,157.22,160.11,155.5,156.79,1122654,CHTR
2015-01-08,157.61,165.66,157.61,162.94,1172808,CHTR
2015-01-09,163.19,164.2,161.83,161.98,477031,CHTR
2015-01-12,162.67,164.37,160.77,163.85,572136,CHTR
2015-01-13,165.47,167.06,163.29,164.4,840867,CHTR
2015-01-14,160.22,161.79,155.8,158.13,1667319,CHTR
2015-01-15,158.13,161.34,156.5001,160.49,873733,CHTR
2015-01-16,160.25,161.32,158.77,161.11,822589,CHTR
2015-01-20,161.43,162.42,155.5,156.13,966823,CHTR
2015-01-21,155.41,157.57,154.1,155.75,533578,CHTR
2015-01-22,156.28,159.25,155.46,158.99,449174,CHTR
2015-01-23,159.26,159.76,156.74,158.93,447601,CHTR
2015-01-26,158.57,159.9,157.06,158.18,514708,CHTR
2015-01-27,159.12,159.366,156.02,156.425,715735,CHTR
2015-01-28,157.65,157.966,150.45,150.6,1469962,CHTR
2015-01-29,151.22,152.815,150.0,152.085,1329216,CHTR
2015-01-30,151.2,152.436,149.47,151.115,1662673,CHTR
2015-02-02,151.16,154.31,150.29,154.0,1042320,CHTR
2015-02-03,154.63,158.72,154.34,157.97,1612286,CHTR
2015-02-04,158.61,168.86,157.512,163.19,2248292,CHTR
2015-02-05,165.0,176.345,165.0,174.295,2159712,CHTR
2015-02-06,175.8,175.8,172.36,173.43,754557,CHTR
2015-02-09,172.35,173.88,171.345,172.14,1034672,CHTR
2015-02-10,173.06,176.18,171.91,175.89,702890,CHTR
2015-02-11,175.79,177.16,174.35,175.29,686982,CHTR
2015-02-12,175.82,177.73,175.13,177.03,755605,CHTR
2015-02-13,177.31,178.075,176.31,177.88,576950,CHTR
2015-02-17,176.27,177.69,174.34,176.45,595550,CHTR
2015-02-18,175.94,177.08,173.83,174.29,1078636,CHTR
2015-02-19,175.18,175.48,172.61,174.525,792588,CHTR
2015-02-20,174.74,176.0,172.51,175.89,667820,CHTR
2015-02-23,175.68,176.67,174.48,175.875,722076,CHTR
2015-02-24,175.54,177.99,175.11,177.77,686241,CHTR
2015-02-25,177.24,182.26,175.46,182.21,1258967,CHTR
2015-02-26,182.3,183.23,180.17,182.18,994119,CHTR
2015-02-27,182.4,183.24,179.81,180.6,918019,CHTR
2015-03-02,180.46,186.04,179.46,185.95,1568479,CHTR
2015-03-03,185.39,187.76,183.86,186.96,734878,CHTR
2015-03-04,186.59,187.195,183.68,185.74,686942,CHTR
2015-03-05,186.98,186.98,182.83,184.48,580573,CHTR
2015-03-06,183.55,184.99,182.37,183.52,444703,CHTR
2015-03-09,183.29,184.28,183.0,184.03,989373,CHTR
2015-03-10,182.65,183.52,180.66,181.34,769688,CHTR
2015-03-11,181.4,183.3,180.05,182.61,502442,CHTR
2015-03-12,184.19,196.0,183.63,193.46,3773667,CHTR
2015-03-13,192.25,195.18,190.08,191.13,835881,CHTR
2015-03-16,192.09,192.15,189.76,191.38,622754,CHTR
2015-03-17,189.0,190.83,187.59,188.62,821060,CHTR
2015-03-18,188.14,189.99,186.91,189.32,578728,CHTR
2015-03-19,188.4,190.005,187.05,188.18,536438,CHTR
2015-03-20,189.84,190.0,188.375,189.01,860822,CHTR
2015-03-23,189.4,190.79,188.47,188.87,485406,CHTR
2015-03-24,188.33,188.87,186.265,187.68,668224,CHTR
2015-03-25,187.75,188.59,182.84,183.0,848374,CHTR
2015-03-26,182.8,182.8,178.685,181.75,877148,CHTR
2015-03-27,181.78,183.11,179.95,180.0,593593,CHTR
2015-03-30,181.17,183.97,181.17,183.39,531685,CHTR
2015-03-31,196.37,199.0,192.64,193.11,3453125,CHTR
2015-04-01,191.94,193.8,189.44,190.63,967704,CHTR
2015-04-02,190.08,191.98,189.57,189.575,739152,CHTR
2015-04-06,189.41,193.36,189.41,193.19,572300,CHTR
2015-04-07,192.97,193.98,189.66,189.75,270140,CHTR
2015-04-08,188.5,190.94,187.85,190.775,922613,CHTR
2015-04-09,191.0,192.0,189.56,190.93,388245,CHTR
2015-04-10,191.32,191.94,189.88,191.81,380714,CHTR
2015-04-13,191.85,193.8,188.72,189.02,688844,CHTR
2015-04-14,189.94,191.97,189.29,190.89,468224,CHTR
2015-04-15,190.02,191.85,189.66,189.91,423471,CHTR
2015-04-16,189.15,190.65,188.9,190.36,344069,CHTR
2015-04-17,188.05,189.05,182.46,186.74,1665065,CHTR
2015-04-20,187.4,189.47,183.71,183.88,904936,CHTR
2015-04-21,183.85,187.38,183.59,186.81,809028,CHTR
2015-04-22,187.18,187.18,184.58,184.885,537977,CHTR
2015-04-23,184.78,188.83,182.65,183.58,2182924,CHTR
2015-04-24,182.55,188.8699,180.55,185.75,4566111,CHTR
2015-04-27,185.84,186.27,180.52,182.96,3185245,CHTR
2015-04-28,183.0,184.325,179.77,182.3,3261208,CHTR
2015-04-29,182.1,188.54,181.94,188.3,1303861,CHTR
2015-04-30,190.17,194.0,186.595,187.06,2080514,CHTR
2015-05-01,182.36,188.5,181.2,187.435,1660354,CHTR
2015-05-04,188.2,191.9,187.3,187.49,1390413,CHTR
2015-05-05,187.61,189.0,185.37,185.7,553872,CHTR
2015-05-06,185.99,186.25,183.09,183.91,668936,CHTR
2015-05-07,184.41,184.61,182.62,182.96,657971,CHTR
2015-05-08,186.26,186.26,180.06,180.67,1292554,CHTR
2015-05-11,181.11,183.1,178.58,178.78,892896,CHTR
2015-05-12,177.64,181.5,175.95,177.34,2065509,CHTR
2015-05-13,177.83,179.8,177.06,177.41,1159918,CHTR
2015-05-14,178.05,179.12,176.55,176.79,1469174,CHTR
2015-05-15,177.95,181.74,177.135,181.2,1595175,CHTR
2015-05-18,180.61,182.16,180.0101,181.05,793018,CHTR
2015-05-19,180.82,182.85,180.82,181.64,1564756,CHTR
2015-05-20,180.97,181.0,176.78,176.95,2803321,CHTR
2015-05-21,178.2,179.44,176.74,178.65,1903704,CHTR
2015-05-22,178.84,181.62,174.58,175.33,2026047,CHTR
2015-05-26,176.02,183.93,172.39,179.78,16206178,CHTR
2015-05-27,180.3,180.3,176.09,178.25,4492551,CHTR
2015-05-28,177.84,178.37,172.17,176.36,2651224,CHTR
2015-05-29,175.75,179.31,175.02,179.02,4620099,CHTR
2015-06-01,179.18,181.9,177.375,179.15,2656006,CHTR
2015-06-02,178.36,179.975,175.95,176.31,1766429,CHTR
2015-06-03,177.02,178.09,170.69,171.24,2474295,CHTR
2015-06-04,170.36,172.36,170.0,171.33,1720138,CHTR
2015-06-05,171.42,174.235,170.09,173.965,1930686,CHTR
2015-06-08,172.74,173.4299,170.01,171.09,1538309,CHTR
2015-06-09,171.5,173.71,168.84,173.0,1946535,CHTR
2015-06-10,173.83,174.05,171.69,172.39,1073876,CHTR
2015-06-11,172.43,173.94,171.63,173.92,1277117,CHTR
2015-06-12,172.86,173.99,170.21,172.26,1724704,CHTR
2015-06-15,171.69,172.06,170.0,171.19,1366001,CHTR
2015-06-16,171.24,172.76,169.28,169.97,1563467,CHTR
2015-06-17,170.54,171.23,169.51,170.01,1515997,CHTR
2015-06-18,170.44,171.6971,169.17,170.46,1312619,CHTR
2015-06-19,170.96,171.35,169.44,169.67,1457579,CHTR
2015-06-22,170.67,172.04,169.8513,170.31,1164361,CHTR
2015-06-23,170.71,172.45,169.75,170.09,1037283,CHTR
2015-06-24,170.0,170.33,168.0,168.48,933625,CHTR
2015-06-25,169.09,170.07,166.75,167.84,1530855,CHTR
2015-06-26,168.32,172.76,167.24,171.5,2511958,CHTR
2015-06-29,170.77,171.24,166.54,168.54,1541879,CHTR
2015-06-30,169.38,171.32,168.27,171.25,2072657,CHTR
2015-07-01,172.97,173.82,168.73,173.59,2022046,CHTR
2015-07-02,174.35,174.99,171.46,171.8,1339101,CHTR
2015-07-06,170.9,174.07,170.015,174.07,1434163,CHTR
2015-07-07,174.88,175.9,170.3,174.92,1514796,CHTR
2015-07-08,173.28,174.38,170.56,172.27,1120601,CHTR
2015-07-09,173.93,175.37,171.55,172.65,755477,CHTR
2015-07-10,174.18,177.39,173.52,177.39,1931905,CHTR
2015-07-13,177.95,178.94,175.53,178.54,939587,CHTR
2015-07-14,179.18,179.79,176.52,177.08,1176050,CHTR
2015-07-15,176.23,182.4,175.07,181.0,2763436,CHTR
2015-07-16,181.67,184.14,181.408,183.13,2223168,CHTR
2015-07-17,183.58,185.955,182.08,185.67,1860794,CHTR
2015-07-20,185.74,187.7,185.04,187.51,1513987,CHTR
2015-07-21,188.12,188.87,184.62,185.27,1212604,CHTR
2015-07-22,184.75,186.66,184.75,186.06,1022768,CHTR
2015-07-23,186.72,186.841,182.8,183.76,1668728,CHTR
2015-07-24,185.22,186.9,183.5,184.33,2716593,CHTR
2015-07-27,184.0,186.14,180.26,181.88,1248005,CHTR
2015-07-28,182.25,184.905,182.0,184.67,1295011,CHTR
2015-07-29,184.2,187.01,181.62,184.35,2299124,CHTR
2015-07-30,182.98,188.55,182.98,187.96,1048903,CHTR
2015-07-31,188.99,189.99,185.5025,185.86,1318417,CHTR
2015-08-03,186.94,189.62,185.93,187.31,1762697,CHTR
2015-08-04,183.2,192.27,183.2,191.5,1924848,CHTR
2015-08-05,195.03,195.46,183.46,188.55,2396257,CHTR
2015-08-06,189.36,189.36,175.1,187.25,4315614,CHTR
2015-08-07,182.48,187.915,179.55,183.85,1371114,CHTR
2015-08-10,184.98,187.66,183.9125,184.82,1041732,CHTR
2015-08-11,183.58,185.0,180.28,181.33,886130,CHTR
2015-08-12,180.82,182.3,177.95,181.06,1164504,CHTR
2015-08-13,180.06,182.14,179.14,180.64,963633,CHTR
2015-08-14,180.19,180.97,178.35,179.82,902133,CHTR
2015-08-17,182.83,187.66,179.61,186.98,1400067,CHTR
2015-08-18,185.49,189.24,185.49,188.81,1275743,CHTR
2015-08-19,191.0,192.37,187.01,188.2,1464074,CHTR
2015-08-20,186.01,187.55,182.74,182.74,1689485,CHTR
2015-08-21,179.96,181.54,175.87,177.53,1886488,CHTR
2015-08-24,168.18,179.85,161.91,171.5,2898354,CHTR
2015-08-25,174.5,177.29,171.29,171.29,2294239,CHTR
2015-08-26,176.03,177.91,171.7,177.6,1581414,CHTR
2015-08-27,178.93,182.64,177.73,181.65,1322883,CHTR
2015-08-28,180.49,181.59,178.31,181.59,901158,CHTR
2015-08-31,181.27,182.55,179.69,181.61,1407854,CHTR
2015-09-01,180.53,186.08,176.9,177.76,1708163,CHTR
2015-09-02,179.01,180.65,177.11,179.68,898302,CHTR
2015-09-03,181.0,184.35,180.76,182.88,1176796,CHTR
2015-09-04,180.59,183.965,179.93,183.02,745707,CHTR
2015-09-08,185.62,186.82,183.1,186.31,1167620,CHTR
2015-09-09,188.99,188.99,184.83,185.05,982463,CHTR
2015-09-10,184.56,186.41,182.69,184.29,1910633,CHTR
2015-09-11,183.17,185.5099,182.0,184.45,1419964,CHTR
2015-09-14,184.1,185.2,183.636,184.57,934027,CHTR
2015-09-15,184.11,188.52,183.01,188.51,1263729,CHTR
2015-09-16,189.23,189.38,185.45,187.86,1518367,CHTR
2015-09-17,188.68,193.94,188.08,192.22,2337586,CHTR
2015-09-18,191.06,193.86,190.02,191.39,2395932,CHTR
2015-09-21,191.95,195.0,191.7,194.5,1271443,CHTR
2015-09-22,192.65,194.28,191.56,193.42,1572843,CHTR
2015-09-23,193.22,193.93,190.92,191.38,1010892,CHTR
2015-09-24,190.33,192.7,184.0,184.93,2184464,CHTR
2015-09-25,186.75,187.394,181.75,183.53,1453249,CHTR
2015-09-28,182.89,184.824,171.41,172.1,2849967,CHTR
2015-09-29,171.66,174.926,166.33,167.36,2535713,CHTR
2015-09-30,169.0,176.25,169.0,175.85,2219381,CHTR
2015-10-01,176.74,182.5299,175.3,181.77,3062149,CHTR
2015-10-02,180.0,183.91,176.18,183.14,2464244,CHTR
2015-10-05,183.86,189.16,183.15,187.52,2031195,CHTR
2015-10-06,187.4,188.3,184.54,185.52,1382942,CHTR
2015-10-07,187.34,188.36,183.13,185.0,1481234,CHTR
2015-10-08,184.49,187.8,184.22,187.76,1201303,CHTR
2015-10-09,186.85,189.17,184.86,186.63,1172581,CHTR
2015-10-12,186.27,187.56,185.45,185.92,740718,CHTR
2015-10-13,185.12,188.04,183.57,186.88,905500,CHTR
2015-10-14,187.36,188.76,182.4,182.75,1025469,CHTR
2015-10-15,183.56,187.01,183.56,185.83,1058344,CHTR
2015-10-16,186.33,187.35,185.52,187.27,1151441,CHTR
2015-10-19,186.98,187.93,184.54,186.31,734699,CHTR
2015-10-20,186.3,187.29,184.64,185.58,706361,CHTR
2015-10-21,185.94,186.56,175.08,175.35,2296696,CHTR
2015-10-22,176.99,180.71,176.16,178.38,1679755,CHTR
2015-10-23,180.0,183.0,177.74,183.0,1443901,CHTR
2015-10-26,183.0,185.158,182.16,184.02,996569,CHTR
2015-10-27,183.9,185.5,180.72,181.09,1217390,CHTR
2015-10-28,180.84,184.94,179.14,184.1,1565535,CHTR
2015-10-29,183.12,194.915,183.12,193.33,3206536,CHTR
2015-10-30,193.19,194.42,189.99,190.94,2316644,CHTR
2015-11-02,193.25,193.63,186.38,187.34,2428323,CHTR
2015-11-03,186.22,189.47,184.76,189.28,2299556,CHTR
2015-11-04,188.95,191.42,188.28,190.1,1578890,CHTR
2015-11-05,189.8,191.24,187.15,189.23,1690676,CHTR
2015-11-06,188.96,190.46,187.69,190.26,1616012,CHTR
2015-11-09,189.09,191.7992,187.72,190.16,1056210,CHTR
2015-11-10,189.76,191.82,188.66,190.77,694382,CHTR
2015-11-11,192.85,192.85,189.83,191.2,780702,CHTR
2015-11-12,190.97,192.32,188.56,192.0,781994,CHTR
2015-11-13,190.2,193.6,185.81,186.48,1621095,CHTR
2015-11-16,186.44,186.64,183.06,185.69,971341,CHTR
2015-11-17,186.23,186.94,184.34,184.64,980070,CHTR
2015-11-18,185.49,187.88,184.11,187.81,788390,CHTR
2015-11-19,188.87,188.87,185.66,186.13,1154945,CHTR
2015-11-20,188.12,188.12,185.01,186.48,606080,CHTR
2015-11-23,186.07,189.3625,185.905,187.04,1769726,CHTR
2015-11-24,186.16,187.61,184.28,186.11,898823,CHTR
2015-11-25,186.0,187.45,184.98,186.09,561599,CHTR
2015-11-27,185.63,188.0,184.88,187.24,339423,CHTR
2015-11-30,187.74,188.76,184.96,187.36,949012,CHTR
2015-12-01,187.65,190.65,186.42,188.88,843843,CHTR
2015-12-02,189.0,190.68,186.46,186.77,1162768,CHTR
2015-12-03,186.71,188.18,179.49,180.79,1485851,CHTR
2015-12-04,180.51,186.1,180.01,184.53,1208706,CHTR
2015-12-07,183.77,189.15,183.18,187.81,1383205,CHTR
2015-12-08,186.58,189.57,185.67,186.59,1652516,CHTR
2015-12-09,186.35,188.49,184.0,185.31,1028677,CHTR
2015-12-10,184.7,185.29,182.795,183.64,1223139,CHTR
2015-12-11,180.98,185.0,175.61,178.02,1872738,CHTR
2015-12-14,178.7,179.44,173.2075,174.81,1791268,CHTR
2015-12-15,177.14,181.975,176.6,178.25,1667918,CHTR
2015-12-16,178.92,184.5,178.92,183.31,2461334,CHTR
2015-12-17,183.61,185.27,182.86,183.03,1015774,CHTR
2015-12-18,181.63,181.83,177.9,178.29,1430700,CHTR
2015-12-21,179.05,180.17,177.05,180.05,721292,CHTR
2015-12-22,186.87,186.87,178.17,181.0,686055,CHTR
2015-12-23,182.17,184.5,180.34,181.0,1020471,CHTR
2015-12-24,181.6,182.9,180.35,181.89,535943,CHTR
2015-12-28,180.72,182.22,179.0,182.08,569341,CHTR
2015-12-29,182.7,185.84,181.98,185.17,916283,CHTR
2015-12-30,184.64,185.6,183.5,184.22,577923,CHTR
2015-12-31,183.59,185.07,182.58,183.1,686685,CHTR
2016-01-04,180.56,182.04,175.51,177.53,1766343,CHTR
2016-01-05,177.29,177.42,174.59,175.17,1661950,CHTR
2016-01-06,173.35,175.27,172.64,174.31,1475532,CHTR
2016-01-07,171.21,176.22,170.38,173.63,2095551,CHTR
2016-01-08,175.12,179.39,174.19,174.89,1690227,CHTR
2016-01-11,175.0,177.28,172.95,175.63,999870,CHTR
2016-01-12,176.06,179.99,172.86,175.32,1425806,CHTR
2016-01-13,175.36,176.77,167.3,167.99,1726980,CHTR
2016-01-14,168.18,174.56,167.92,172.31,1827506,CHTR
2016-01-15,167.97,169.49,163.02,165.08,3395714,CHTR
2016-01-19,166.92,168.2,164.53,167.38,2035173,CHTR
2016-01-20,166.11,171.76,160.7399,170.51,2470088,CHTR
2016-01-21,170.37,172.49,166.97,169.45,1174538,CHTR
2016-01-22,171.8,175.0,170.73,174.72,1845187,CHTR
2016-01-25,174.9,176.51,171.68,172.34,1032285,CHTR
2016-01-26,172.71,175.94,170.15,172.17,1193777,CHTR
2016-01-27,172.05,172.5,164.54,165.29,1831740,CHTR
2016-01-28,167.18,169.04,164.32,167.3,1607789,CHTR
2016-01-29,169.47,172.6734,168.22,171.36,2282788,CHTR
2016-02-01,169.64,176.98,167.06,175.75,2468960,CHTR
2016-02-02,173.82,176.92,170.95,172.0,2993410,CHTR
2016-02-03,173.57,176.8897,171.34,176.45,2450455,CHTR
2016-02-04,178.22,180.95,168.105,170.5,4003898,CHTR
2016-02-05,160.2,171.0,160.2,168.54,3936508,CHTR
2016-02-08,165.73,165.73,156.13,162.59,4244198,CHTR
2016-02-09,160.44,165.78,157.96,165.04,3295971,CHTR
2016-02-10,165.08,172.78,160.98,161.08,1958179,CHTR
2016-02-11,159.1,161.598,156.21,159.53,2983697,CHTR
2016-02-12,161.85,168.54,160.13,167.75,2486292,CHTR
2016-02-16,170.03,170.03,164.34,168.93,1856251,CHTR
2016-02-17,169.69,174.0,167.015,171.91,2168210,CHTR
2016-02-18,171.52,175.59,167.4,171.94,2005574,CHTR
2016-02-19,170.61,174.55,168.15,173.57,1386562,CHTR
2016-02-22,174.5,177.69,174.27,177.05,1850681,CHTR
2016-02-23,176.02,177.7899,174.23,174.39,1893542,CHTR
2016-02-24,172.83,175.81,169.69,175.79,2369874,CHTR
2016-02-25,177.86,183.62,177.03,183.04,3972721,CHTR
2016-02-26,183.96,184.0,180.3,181.21,1965839,CHTR
2016-02-29,180.55,184.715,179.15,179.56,2928665,CHTR
2016-03-01,181.08,184.72,179.91,184.33,3262369,CHTR
2016-03-02,183.0,183.83,180.04,181.88,2343029,CHTR
2016-03-03,181.59,186.22,180.77,183.67,2240046,CHTR
2016-03-04,184.54,185.36,181.6,184.78,1845001,CHTR
2016-03-07,184.22,186.395,183.5,185.3,1324681,CHTR
2016-03-08,184.66,186.2,182.7,182.92,1771635,CHTR
2016-03-09,184.04,186.75,183.25,186.55,1577391,CHTR
2016-03-10,187.32,187.62,182.75,185.01,1757604,CHTR
2016-03-11,186.89,188.0,185.67,187.61,2393236,CHTR
2016-03-14,186.8,187.79,185.61,186.0,1200406,CHTR
2016-03-15,185.66,187.08,183.62,186.93,1065308,CHTR
2016-03-16,186.93,198.57,186.89,198.16,6225590,CHTR
2016-03-17,198.22,202.4,196.55,201.02,3316446,CHTR
2016-03-18,200.39,202.98,199.83,201.0,3289686,CHTR
2016-03-21,200.9,202.85,199.94,202.68,2241147,CHTR
2016-03-22,202.4,204.61,200.95,204.1,1887395,CHTR
2016-03-23,204.0,204.555,201.9,202.32,1784559,CHTR
2016-03-24,202.01,202.01,196.9,198.34,2058161,CHTR
2016-03-28,199.47,200.07,197.37,198.12,1355707,CHTR
2016-03-29,200.61,204.48,199.17,203.03,1735656,CHTR
2016-03-30,204.6,204.6,200.86,203.52,1418683,CHTR
2016-03-31,203.71,204.2,200.2,202.43,1535925,CHTR
2016-04-01,203.12,205.73,200.93,203.47,1958869,CHTR
2016-04-04,205.28,206.63,203.47,205.35,1592924,CHTR
2016-04-05,202.75,204.53,202.15,203.31,1237051,CHTR
2016-04-06,204.19,205.05,202.18,204.97,1055892,CHTR
2016-04-07,202.34,205.34,201.84,203.91,1115036,CHTR
2016-04-08,204.74,206.48,201.05,202.55,1012237,CHTR
2016-04-11,203.3,203.745,200.16,200.38,911749,CHTR
2016-04-12,200.26,202.19,199.5,200.25,1341743,CHTR
2016-04-13,202.0,204.99,199.92,202.71,1437020,CHTR
2016-04-14,202.35,203.03,200.61,200.81,1302869,CHTR
2016-04-15,202.06,203.98,199.27,203.06,1140254,CHTR
2016-04-18,201.9,203.36,201.05,201.58,992359,CHTR
2016-04-19,201.98,207.698,201.57,204.63,1629911,CHTR
2016-04-20,204.53,205.705,197.63,198.23,2312703,CHTR
2016-04-21,198.9,199.98,193.77,199.7,3222052,CHTR
2016-04-22,197.86,199.55,196.33,197.91,1496964,CHTR
2016-04-25,197.1,208.35,194.77,207.01,6367852,CHTR
2016-04-26,208.01,213.315,206.83,210.07,6694227,CHTR
2016-04-27,208.99,211.23,205.93,206.43,3348849,CHTR
2016-04-28,207.0,212.9,205.63,209.75,3196858,CHTR
2016-04-29,207.64,212.515,204.73,212.24,2968825,CHTR
2016-05-02,212.25,218.68,210.25,216.53,2905885,CHTR
2016-05-03,215.56,216.5,212.24,212.67,1884761,CHTR
2016-05-04,209.71,214.56,209.49,212.43,1447279,CHTR
2016-05-05,212.5,214.62,211.25,212.02,1555508,CHTR
2016-05-06,211.03,213.62,209.91,212.92,2489187,CHTR
2016-05-09,213.42,215.33,211.77,213.48,2242166,CHTR
2016-05-10,213.1,216.53,213.1,216.49,2236265,CHTR
2016-05-11,216.01,218.73,214.73,217.22,3844427,CHTR
2016-05-12,219.23,219.58,211.99,213.96,9795843,CHTR
2016-05-13,212.7,215.84,211.86,214.58,7137486,CHTR
2016-05-16,206.72,210.25,203.6,203.6,16959060,CHTR
2016-05-17,203.6,208.73,201.04,203.36,21642587,CHTR
2016-05-18,224.91,228.29,222.5,227.41,4352733,CHTR
2016-05-19,225.8,230.49,225.73,227.57,4343440,CHTR
2016-05-20,227.46,233.6999,227.16,233.11,5519402,CHTR
2016-05-23,232.2,233.19,223.61,225.0,6529408,CHTR
2016-05-24,224.21,229.0,223.09,228.38,3480946,CHTR
2016-05-25,227.46,229.37,224.05,225.6,3951694,CHTR
2016-05-26,222.89,226.19,218.46,219.04,3299765,CHTR
2016-05-27,217.01,222.02,217.01,219.97,2797213,CHTR
2016-05-31,220.06,220.98,216.1,218.94,3566156,CHTR
2016-06-01,222.5,227.51,220.1,227.5,3176483,CHTR
2016-06-02,225.77,228.715,225.19,227.82,2996768,CHTR
2016-06-03,227.41,227.81,224.12,224.95,1493535,CHTR
2016-06-06,224.92,225.95,221.15,221.68,2636418,CHTR
2016-06-07,221.31,223.41,220.52,220.8,1914920,CHTR
2016-06-08,218.13,223.16,218.04,223.08,2846450,CHTR
2016-06-09,222.19,223.23,221.09,222.97,1689848,CHTR
2016-06-10,220.26,224.24,218.72,223.53,2184306,CHTR
2016-06-13,223.42,226.35,223.04,223.28,2818816,CHTR
2016-06-14,228.94,228.94,220.4982,222.24,3866259,CHTR
2016-06-15,221.85,223.78,220.28,221.19,1720612,CHTR
2016-06-16,222.73,222.825,220.1475,221.48,1781485,CHTR
2016-06-17,221.63,223.025,219.47,221.05,7134953,CHTR
2016-06-20,224.45,225.17,221.0,221.12,1508979,CHTR
2016-06-21,220.35,223.0,220.08,222.81,1655166,CHTR
2016-06-22,222.46,224.01,220.62,222.39,1905428,CHTR
2016-06-23,223.28,225.4,221.0473,224.87,1751730,CHTR
2016-06-24,219.17,224.23,215.18,216.8,5933546,CHTR
2016-06-27,215.23,217.63,214.06,216.28,2699735,CHTR
2016-06-28,217.52,220.62,216.09,218.38,1573185,CHTR
2016-06-29,220.0,228.185,219.88,227.37,2182982,CHTR
2016-06-30,226.92,229.8,225.74,228.64,2151586,CHTR
2016-07-01,228.68,232.645,226.8061,232.29,1829679,CHTR
2016-07-05,231.67,234.465,230.19,231.77,2492794,CHTR
2016-07-06,231.0,232.99,229.01,232.78,1312965,CHTR
2016-07-07,232.34,235.2,232.02,234.87,1164075,CHTR
2016-07-08,237.06,238.27,235.89,237.17,1615406,CHTR
2016-07-11,238.08,240.1,237.08,239.87,1288977,CHTR
2016-07-12,239.52,241.48,237.79,238.45,1532742,CHTR
2016-07-13,239.86,240.45,237.295,237.43,1215225,CHTR
2016-07-14,239.24,239.94,235.94,239.11,941984,CHTR
2016-07-15,240.41,240.41,234.21,234.98,1987309,CHTR
2016-07-18,235.19,236.26,233.27,234.34,753186,CHTR
2016-07-19,234.13,235.0,231.9,232.01,1373029,CHTR
2016-07-20,232.91,236.54,227.63,236.19,1987124,CHTR
2016-07-21,234.83,240.87,233.7,240.48,1715340,CHTR
2016-07-22,241.36,244.44,239.0,243.47,1648868,CHTR
2016-07-25,243.35,244.51,240.095,240.69,1027005,CHTR
2016-07-26,241.69,242.61,235.21,237.98,1163011,CHTR
2016-07-27,239.94,240.29,236.68,237.72,1167575,CHTR
2016-07-28,237.07,239.39,237.07,237.8,784170,CHTR
2016-07-29,238.55,238.8899,234.77,234.87,1008086,CHTR
2016-08-01,235.54,238.96,234.16,236.0,1710351,CHTR
2016-08-02,237.51,238.53,235.18,235.79,1330104,CHTR
2016-08-03,235.75,237.72,234.79,237.11,949507,CHTR
2016-08-04,236.89,238.94,235.9,236.99,902043,CHTR
2016-08-05,238.01,238.435,234.41,234.79,917076,CHTR
2016-08-08,234.55,239.37,233.0,236.82,1998791,CHTR
2016-08-09,237.0,260.39,236.06,255.76,5655748,CHTR
2016-08-10,255.77,257.38,253.206,254.07,1996554,CHTR
2016-08-11,253.21,258.36,252.5,258.06,1467833,CHTR
2016-08-12,256.53,258.8999,255.04,258.62,948296,CHTR
2016-08-15,259.49,261.75,259.03,260.51,1144504,CHTR
2016-08-16,260.49,261.4299,256.73,257.14,881470,CHTR
2016-08-17,256.3,258.9,254.21,257.43,1108672,CHTR
2016-08-18,257.35,258.88,253.415,254.83,1700659,CHTR
2016-08-19,253.53,253.96,250.75,252.63,2067465,CHTR
2016-08-22,253.08,253.08,250.05,252.65,1005575,CHTR
2016-08-23,253.44,254.31,250.92,252.24,944817,CHTR
2016-08-24,251.6,253.87,249.88,251.74,857303,CHTR
2016-08-25,251.79,253.34,251.01,252.07,457884,CHTR
2016-08-26,252.73,253.34,249.125,250.93,926490,CHTR
2016-08-29,251.69,255.0,251.69,252.31,1035551,CHTR
2016-08-30,251.55,256.72,250.9,256.03,1425722,CHTR
2016-08-31,255.26,258.35,254.44,257.21,1458459,CHTR
2016-09-01,267.0,272.81,264.37,268.82,7872466,CHTR
2016-09-02,268.68,272.96,268.68,271.79,3715126,CHTR
2016-09-06,279.95,279.95,270.02,274.67,5043837,CHTR
2016-09-07,273.42,277.69,272.65,277.56,35466604,CHTR
2016-09-08,276.2,276.45,267.38,268.66,5006568,CHTR
2016-09-09,266.36,267.49,264.12,264.12,2897723,CHTR
2016-09-12,263.76,269.7,263.27,269.31,2537003,CHTR
2016-09-13,266.81,268.46,262.57,264.97,1981208,CHTR
2016-09-14,262.11,267.91,262.11,266.69,1302323,CHTR
2016-09-15,265.93,268.83,264.76,266.27,1692849,CHTR
2016-09-16,266.22,266.87,264.16,265.94,2515379,CHTR
2016-09-19,266.38,268.09,262.7,262.93,2133111,CHTR
2016-09-20,264.21,266.0,261.68,264.56,1968211,CHTR
2016-09-21,266.0,274.78,266.0,274.27,2320152,CHTR
2016-09-22,276.0,277.62,273.51,276.73,1622160,CHTR
2016-09-23,275.65,276.95,274.89,276.08,834596,CHTR
2016-09-26,275.02,275.63,272.49,273.82,1295212,CHTR
2016-09-27,273.33,277.77,271.31,275.4,1269283,CHTR
2016-09-28,275.4,276.61,273.66,276.57,1175549,CHTR
2016-09-29,275.26,276.11,269.14,271.83,1793644,CHTR
2016-09-30,268.9,272.41,268.9,269.97,1875169,CHTR
2016-10-03,269.68,270.99,266.05,268.16,1908940,CHTR
2016-10-04,267.38,269.56,265.93,267.41,1745311,CHTR
2016-10-05,268.73,269.3,266.19,267.08,1333435,CHTR
2016-10-06,267.0,269.46,266.36,268.17,1079571,CHTR
2016-10-07,269.04,269.04,266.92,266.97,1373526,CHTR
2016-10-10,268.3,268.85,266.24,267.85,2016316,CHTR
2016-10-11,262.32,263.82,257.51,257.86,3440485,CHTR
2016-10-12,257.91,259.33,256.82,256.89,1702830,CHTR
2016-10-13,255.72,257.27,253.38,256.4,1284564,CHTR
2016-10-14,257.92,261.325,255.8062,257.59,1112901,CHTR
2016-10-17,257.82,260.2,256.98,257.52,823169,CHTR
2016-10-18,259.62,261.51,259.51,259.95,1127212,CHTR
2016-10-19,260.81,262.92,259.42,260.2,1319252,CHTR
2016-10-20,260.5,260.54,257.56,258.12,1518548,CHTR
2016-10-21,256.2,257.37,254.08,255.06,2250548,CHTR
2016-10-24,257.26,259.78,254.72,259.6,1382017,CHTR
2016-10-25,259.99,261.01,256.02,257.06,1680654,CHTR
2016-10-26,256.6,257.15,247.0,248.64,2999430,CHTR
2016-10-27,249.04,249.88,242.47,244.1,2875805,CHTR
2016-10-28,245.02,252.255,245.02,249.25,2041747,CHTR
2016-10-31,250.62,251.25,247.386,249.89,1230026,CHTR
2016-11-01,250.0,251.27,245.43,249.57,1676428,CHTR
2016-11-02,249.36,254.55,248.29,252.91,3472057,CHTR
2016-11-03,267.57,269.19,242.64,247.42,4560570,CHTR
2016-11-04,241.5,254.43,241.5,250.23,2424186,CHTR
2016-11-07,254.73,257.495,252.9,257.16,2372654,CHTR
2016-11-08,257.58,263.32,255.37,262.26,1716772,CHTR
2016-11-09,259.13,277.98,259.0,269.83,4369703,CHTR
2016-11-10,271.2,281.3554,266.58,270.87,5210954,CHTR
2016-11-11,269.07,273.79,265.32,272.44,2111928,CHTR
2016-11-14,272.29,273.99,263.06,263.14,2474958,CHTR
2016-11-15,263.21,267.86,259.95,260.2,2688198,CHTR
2016-11-16,260.0,262.64,258.63,261.99,2344420,CHTR
2016-11-17,262.2,266.57,261.205,265.48,1346873,CHTR
2016-11-18,264.19,266.0,260.0,262.7,1796842,CHTR
2016-11-21,263.82,265.71,260.17,264.1,1581799,CHTR
2016-11-22,264.94,273.26,264.26,273.02,2800375,CHTR
2016-11-23,272.34,273.95,270.65,272.31,1358511,CHTR
2016-11-25,273.0,275.929,272.06,275.5,626949,CHTR
2016-11-28,275.71,275.82,270.28,270.82,1706953,CHTR
2016-11-29,272.14,281.43,271.14,280.49,2657337,CHTR
2016-11-30,280.49,281.08,272.02,275.31,2486277,CHTR
2016-12-01,273.55,276.0,269.95,272.55,1401249,CHTR
2016-12-02,273.04,274.11,265.78,266.67,1751489,CHTR
2016-12-05,268.36,273.96,267.01,270.93,1765022,CHTR
2016-12-06,272.17,277.09,271.32,276.32,1233270,CHTR
2016-12-07,276.44,287.27,275.11,284.25,2007704,CHTR
2016-12-08,285.4,285.4,278.61,279.0,1757656,CHTR
2016-12-09,279.74,280.49,276.51,278.81,1317208,CHTR
2016-12-12,281.04,281.9492,275.98,277.92,1490787,CHTR
2016-12-13,279.59,285.1,275.34,283.86,1485439,CHTR
2016-12-14,283.9,293.42,281.99,288.26,2460112,CHTR
2016-12-15,288.16,293.74,287.99,291.16,1843315,CHTR
2016-12-16,292.62,294.66,287.65,288.44,2331965,CHTR
2016-12-19,288.96,291.995,287.09,288.91,929906,CHTR
2016-12-20,288.46,291.61,288.09,290.38,880081,CHTR
2016-12-21,290.63,292.845,288.01,291.24,813057,CHTR
2016-12-22,291.03,291.79,287.47,291.02,770329,CHTR
2016-12-23,290.73,292.97,288.94,290.43,627474,CHTR
2016-12-27,291.55,293.29,290.0,291.8,837165,CHTR
2016-12-28,293.01,293.73,290.43,291.12,882580,CHTR
2016-12-29,291.02,294.87,290.11,292.19,1030956,CHTR
2016-12-30,292.16,292.9899,285.05,287.92,1327768,CHTR
2017-01-03,290.24,291.44,282.54,285.77,1697792,CHTR
2017-01-04,286.98,292.08,284.23,291.55,1632480,CHTR
2017-01-05,289.75,297.13,289.73,296.17,1711872,CHTR
2017-01-06,296.12,298.79,294.46,298.16,1101253,CHTR
2017-01-09,297.2,297.94,294.71,296.26,1719599,CHTR
2017-01-10,296.66,300.15,293.46,298.2,1510062,CHTR
2017-01-11,297.45,300.04,296.1,299.54,1237962,CHTR
2017-01-12,298.05,298.235,294.56,297.19,1415481,CHTR
2017-01-13,297.31,300.07,296.89,298.43,1023551,CHTR
2017-01-17,294.02,306.37,292.84,306.14,3908041,CHTR
2017-01-18,306.15,307.32,302.09,303.69,1220621,CHTR
2017-01-19,302.93,307.76,301.28,306.13,1140409,CHTR
2017-01-20,307.64,309.18,306.16,308.44,1327003,CHTR
2017-01-23,307.2,309.85,306.17,308.7,1763048,CHTR
2017-01-24,309.74,310.21,307.0101,308.35,1058864,CHTR
2017-01-25,309.15,311.2,307.16,310.31,1120498,CHTR
2017-01-26,333.37,341.5,324.81,333.15,12359709,CHTR
2017-01-27,332.92,334.1219,316.96,323.55,2748909,CHTR
2017-01-30,323.48,325.26,316.99,324.8,2104052,CHTR
2017-01-31,322.65,325.27,321.03,323.95,1005911,CHTR
2017-02-01,323.85,327.0099,321.94,326.85,944235,CHTR
2017-02-02,325.64,326.84,324.19,324.41,842630,CHTR
2017-02-03,325.43,329.1,324.12,328.71,1105797,CHTR
2017-02-06,327.83,328.28,319.18,322.6,2395678,CHTR
2017-02-07,322.98,325.39,321.33,323.37,1892097,CHTR
2017-02-08,323.55,327.5,323.2,325.73,982675,CHTR
2017-02-09,325.84,326.46,321.24,325.07,1224596,CHTR
2017-02-10,325.07,325.98,321.61,324.56,1035139,CHTR
2017-02-13,325.0,325.12,319.4,323.02,1708519,CHTR
2017-02-14,321.91,323.78,320.26,322.0,1091534,CHTR
2017-02-15,321.85,326.18,320.02,325.18,1380220,CHTR
2017-02-16,320.0,327.33,317.02,324.46,2050804,CHTR
2017-02-17,323.87,327.1,319.72,326.55,1532231,CHTR
2017-02-21,324.3,326.97,321.51,325.15,1283794,CHTR
2017-02-22,323.3,326.12,322.46,325.14,1475398,CHTR
2017-02-23,326.09,326.1,321.17,324.43,1530162,CHTR
2017-02-24,324.38,327.31,322.72,326.75,1160153,CHTR
2017-02-27,326.92,328.7,324.91,326.73,918701,CHTR
2017-02-28,326.03,326.78,320.25,323.06,1292888,CHTR
2017-03-01,325.76,328.1,321.66,325.17,1492977,CHTR
2017-03-02,324.68,324.68,321.83,323.95,897024,CHTR
2017-03-03,323.57,323.57,320.51,322.32,1130975,CHTR
2017-03-06,321.26,324.54,319.45,323.77,765471,CHTR
2017-03-07,323.91,327.04,322.36,323.24,1093502,CHTR
2017-03-08,323.17,325.08,321.675,322.6,1030004,CHTR
2017-03-09,322.87,326.1,321.43,323.14,921449,CHTR
2017-03-10,325.57,325.81,322.74,323.48,729054,CHTR
2017-03-13,323.19,325.56,323.0,324.34,732495,CHTR
2017-03-14,323.69,326.16,323.63,324.64,551632,CHTR
2017-03-15,324.84,326.892,323.82,325.38,1124998,CHTR
2017-03-16,324.69,326.8199,323.34,323.72,724981,CHTR
2017-03-17,324.95,326.27,322.48,325.81,1450970,CHTR
2017-03-20,326.06,326.31,322.43,324.99,752794,CHTR
2017-03-21,325.23,326.27,319.98,320.66,801099,CHTR
2017-03-22,321.44,322.26,318.93,321.2,803912,CHTR
2017-03-23,320.5,326.75,319.5,323.62,1001453,CHTR
2017-03-24,324.94,327.74,323.64,325.35,1442045,CHTR
2017-03-27,323.74,325.76,319.61,323.14,1168924,CHTR
2017-03-28,322.05,325.73,320.595,324.08,1190400,CHTR
2017-03-29,323.9,327.115,323.28,325.94,810841,CHTR
2017-03-30,325.13,328.55,322.575,328.12,850636,CHTR
2017-03-31,326.73,330.91,326.03,327.32,1050238,CHTR
2017-04-03,327.5,330.81,325.02,328.27,1121558,CHTR
2017-04-04,328.4,334.0,326.96,331.52,1618863,CHTR
2017-04-05,332.21,338.75,329.55,331.99,1535056,CHTR
2017-04-06,331.75,336.96,330.55,336.8,1638123,CHTR
2017-04-07,337.67,338.51,330.55,330.65,1494521,CHTR
2017-04-10,330.45,333.15,329.56,331.37,965591,CHTR
2017-04-11,330.42,332.66,328.0,332.3,877273,CHTR
2017-04-12,331.01,335.69,330.54,334.57,1061588,CHTR
2017-04-13,335.28,335.7,329.65,330.0,705184,CHTR
2017-04-17,331.73,332.71,329.08,330.36,730304,CHTR
2017-04-18,329.62,331.0,325.95,328.18,1392556,CHTR
2017-04-19,330.01,335.96,328.31,333.61,1011041,CHTR
2017-04-20,335.28,337.05,333.18,335.59,887984,CHTR
2017-04-21,336.44,339.64,335.74,338.48,1092173,CHTR
2017-04-24,340.03,342.1417,338.74,340.36,1138235,CHTR
2017-04-25,341.98,345.3,340.89,344.5,1405590,CHTR
2017-04-26,345.51,350.38,344.85,345.4,1495368,CHTR
2017-04-27,346.1,350.35,346.1,348.8,865528,CHTR
2017-04-28,349.83,349.99,342.78,345.16,1251677,CHTR
2017-05-01,346.29,347.25,341.87,344.14,1528264,CHTR
2017-05-02,338.89,340.13,333.2,337.69,2490997,CHTR
2017-05-03,335.4,337.48,321.435,324.49,4124340,CHTR
2017-05-04,324.89,327.4,322.25,322.6,1782282,CHTR
2017-05-05,324.61,334.87,324.51,334.78,1988962,CHTR
2017-05-08,329.52,331.0,321.72,323.81,3222049,CHTR
2017-05-09,323.3,327.83,320.12,325.52,1476522,CHTR
2017-05-10,324.53,327.18,323.09,325.58,940339,CHTR
2017-05-11,325.28,327.12,323.2,324.61,1071121,CHTR
2017-05-12,324.8,326.6,321.8,322.0,1523690,CHTR
2017-05-15,322.24,324.3,320.631,321.07,1944126,CHTR
2017-05-16,322.36,324.05,319.21,320.01,1459293,CHTR
2017-05-17,319.14,320.36,312.49,313.11,2390074,CHTR
2017-05-18,314.16,317.87,312.56,315.88,1797353,CHTR
2017-05-19,315.01,318.4,313.92,315.78,1920804,CHTR
2017-05-22,315.78,318.51,315.52,316.42,1841655,CHTR
2017-05-23,317.34,320.48,314.5,318.79,1444073,CHTR
2017-05-24,320.2,332.28,318.3006,329.04,1900052,CHTR
2017-05-25,329.59,336.28,329.0,333.76,2180025,CHTR
2017-05-26,334.38,338.91,333.01,337.44,926728,CHTR
2017-05-30,336.49,340.0,334.85,338.92,1062379,CHTR
2017-05-31,340.0,345.85,338.73,345.55,2012018,CHTR
2017-06-01,346.5,354.05,339.465,346.39,2390020,CHTR
2017-06-02,348.11,353.37,347.5,353.03,1586335,CHTR
2017-06-05,355.0,355.0,343.72,344.43,1478954,CHTR
2017-06-06,344.46,345.52,341.71,342.83,1042019,CHTR
2017-06-07,343.66,347.01,341.64,345.88,966002,CHTR
2017-06-08,344.9,345.24,333.38,337.45,1990826,CHTR
2017-06-09,338.51,340.125,329.97,332.84,1442806,CHTR
2017-06-12,330.9,339.24,329.0418,338.65,1395664,CHTR
2017-06-13,335.99,344.22,335.99,341.81,1106276,CHTR
2017-06-14,342.83,344.17,336.13,338.33,1276585,CHTR
2017-06-15,336.81,340.57,333.5,338.34,1318677,CHTR
2017-06-16,337.18,340.99,331.08,340.22,2406080,CHTR
2017-06-19,342.0,345.19,339.97,340.26,1883721,CHTR
2017-06-20,337.95,339.93,329.43,333.61,2161121,CHTR
2017-06-21,333.85,335.505,332.25,333.88,1045865,CHTR
2017-06-22,333.93,340.235,333.54,334.13,1116002,CHTR
2017-06-23,334.79,335.43,326.4,330.8,3100580,CHTR
2017-06-26,331.68,333.64,330.17,332.65,941893,CHTR
2017-06-27,330.75,332.2939,327.14,329.87,1448187,CHTR
2017-06-28,330.56,340.95,329.24,340.3,1513322,CHTR
2017-06-29,339.38,340.185,332.13,335.74,2025164,CHTR
2017-06-30,338.29,338.41,332.4,336.85,1394645,CHTR
2017-07-03,338.26,339.45,328.65,328.67,793720,CHTR
2017-07-05,329.23,335.24,328.8,335.11,1341912,CHTR
2017-07-06,334.01,335.52,331.06,332.18,1251939,CHTR
2017-07-07,332.08,334.43,330.58,332.43,870484,CHTR
2017-07-10,333.13,338.4,332.1,336.6,1015974,CHTR
2017-07-11,337.12,339.85,334.44,337.85,953620,CHTR
2017-07-12,340.79,344.83,339.045,342.65,1071590,CHTR
2017-07-13,343.07,343.23,338.0,339.04,930153,CHTR
2017-07-14,340.8,344.51,335.79,342.8,1085969,CHTR
2017-07-17,342.09,345.28,341.95,342.31,967082,CHTR
2017-07-18,340.98,345.42,338.4,344.63,895173,CHTR
2017-07-19,345.02,347.26,342.97,346.61,1256276,CHTR
2017-07-20,346.47,349.67,344.315,345.3,1244759,CHTR
2017-07-21,345.3,351.87,345.3,350.07,1340981,CHTR
2017-07-24,349.79,350.43,345.2501,348.08,1473727,CHTR
2017-07-25,349.47,350.885,346.5757,348.0,881657,CHTR
2017-07-26,348.8,351.68,346.03,348.77,2265786,CHTR
2017-07-27,354.0,370.96,353.02,366.9,3552388,CHTR
2017-07-28,365.39,372.3655,361.0,370.26,1600282,CHTR
2017-07-31,399.42,399.95,385.36,391.91,6272653,CHTR
2017-08-01,392.84,392.965,383.726,387.42,2274005,CHTR
2017-08-02,386.39,388.25,381.7,385.54,1370412,CHTR
2017-08-03,384.54,387.41,383.29,384.3,1006645,CHTR
2017-08-04,385.0,386.0,380.56,384.63,698514,CHTR
2017-08-07,384.65,386.45,380.77,381.02,1309008,CHTR
2017-08-08,380.02,393.24,378.2569,389.75,1913093,CHTR
2017-08-09,387.89,408.83,386.38,400.9,3978134,CHTR
2017-08-10,398.69,404.06,396.72,398.68,2069989,CHTR
2017-08-11,400.08,402.45,392.6,394.49,2399848,CHTR
2017-08-14,398.78,405.33,397.0,401.08,2439869,CHTR
2017-08-15,401.05,403.36,395.92,397.73,2258066,CHTR
2017-08-16,399.35,402.49,397.1801,400.78,1727324,CHTR
2017-08-17,401.0,401.65,393.17,393.36,1595960,CHTR
2017-08-18,391.53,396.27,390.71,392.97,1304255,CHTR
2017-08-21,392.75,396.9,391.38,396.45,970803,CHTR
2017-08-22,398.15,399.99,395.0,397.05,994184,CHTR
2017-08-23,396.29,396.29,390.26,390.33,1280580,CHTR
2017-08-24,390.09,391.53,384.24,389.23,1401056,CHTR
2017-08-25,391.42,392.53,387.51,388.79,758648,CHTR
2017-08-28,390.88,391.2,385.94,389.23,988045,CHTR
2017-08-29,386.6,390.17,385.56,388.82,1118780,CHTR
2017-08-30,388.22,395.16,388.22,393.37,953889,CHTR
2017-08-31,394.54,398.8811,392.66,398.54,1921821,CHTR
2017-09-01,398.93,399.34,391.87,392.48,1240566,CHTR
2017-09-05,392.26,395.68,388.01,393.32,1189306,CHTR
2017-09-06,393.58,403.65,389.295,402.5,1664541,CHTR
2017-09-07,404.04,404.72,387.89,395.64,2802025,CHTR
2017-09-08,394.63,395.6,387.0,392.9,2141667,CHTR
2017-09-11,394.93,397.39,380.69,381.01,2090660,CHTR
2017-09-12,380.92,386.16,374.7,381.57,2719881,CHTR
2017-09-13,381.48,386.0,379.48,385.13,1616688,CHTR
2017-09-14,382.17,384.76,375.76,376.0,2338034,CHTR
2017-09-15,375.91,377.41,367.69,369.47,5270018,CHTR
2017-09-18,370.2,371.51,365.9,368.17,1870865,CHTR
2017-09-19,368.39,369.84,360.43,364.02,3302164,CHTR
2017-09-20,365.99,371.5,363.5,367.01,2156826,CHTR
2017-09-21,365.88,366.4,359.093,361.08,2374202,CHTR
2017-09-22,359.54,363.33,358.75,360.3,2078451,CHTR
2017-09-25,358.24,360.04,356.11,357.58,1773023,CHTR
2017-09-26,359.51,361.01,356.58,359.04,2090921,CHTR
2017-09-27,359.59,365.5,356.875,362.85,2280071,CHTR
2017-09-28,359.5,362.54,357.26,360.95,1198951,CHTR
2017-09-29,359.77,365.01,357.68,363.42,1317440,CHTR
2017-10-02,364.52,366.52,362.87,364.11,1295181,CHTR
2017-10-03,363.94,370.25,363.23,369.51,1272032,CHTR
2017-10-04,368.61,371.7583,367.6,371.09,920374,CHTR
2017-10-05,371.54,374.99,369.51,369.72,1801631,CHTR
2017-10-06,370.42,370.85,366.6,367.4,1238972,CHTR
2017-10-09,368.1,368.69,364.64,366.05,1241484,CHTR
2017-10-10,365.99,368.16,362.86,364.92,1111015,CHTR
2017-10-11,364.06,366.97,361.03,365.12,1432621,CHTR
2017-10-12,363.0,363.0,352.51,355.71,2582612,CHTR
2017-10-13,354.62,360.22,347.54,357.4,2710259,CHTR
2017-10-16,358.06,362.78,357.61,362.6,1144270,CHTR
2017-10-17,362.59,362.59,356.685,357.84,1178036,CHTR
2017-10-18,357.04,357.5,350.76,352.07,1326746,CHTR
2017-10-19,351.52,353.59,348.43,351.67,2007014,CHTR
2017-10-20,353.84,355.4999,350.24,350.76,1317407,CHTR
2017-10-23,350.15,351.02,344.155,345.07,1831874,CHTR
2017-10-24,345.0,345.23,339.53,340.26,2176487,CHTR
2017-10-25,338.69,345.51,336.57,344.91,3518363,CHTR
2017-10-26,322.0,328.0856,312.41,316.29,8927655,CHTR
2017-10-27,314.83,321.91,308.3,319.76,3539039,CHTR
2017-10-30,318.47,329.7202,316.76,323.98,3404061,CHTR
2017-10-31,324.34,339.42,321.82,334.17,3727421,CHTR
2017-11-01,335.62,340.74,335.465,338.22,2324198,CHTR
2017-11-02,341.32,341.67,334.65,337.66,2074841,CHTR
2017-11-03,334.59,340.58,328.0,335.43,2226149,CHTR
2017-11-06,338.0,361.28,336.63,348.4,3956652,CHTR
2017-11-07,350.04,353.99,342.29,343.01,1721025,CHTR
2017-11-08,342.58,343.84,335.5124,337.9,1372574,CHTR
2017-11-09,335.79,342.34,333.055,341.2,1364222,CHTR
2017-11-10,338.49,343.4,337.21,338.44,870133,CHTR
2017-11-13,338.5,343.91,337.065,343.72,908984,CHTR
2017-11-14,341.3,344.0,333.97,336.81,1452275,CHTR
2017-11-15,337.33,337.66,330.5,334.22,1937529,CHTR
2017-11-16,333.94,340.92,328.5,340.63,1513190,CHTR
2017-11-17,341.38,349.54,338.955,341.54,1250464,CHTR
2017-11-20,341.0,348.38,337.96,338.37,2286872,CHTR
2017-11-21,339.24,344.85,337.64,338.42,1952084,CHTR
2017-11-22,337.84,339.49,332.44,334.27,961096,CHTR
2017-11-24,333.64,335.44,326.2,328.98,769024,CHTR
2017-11-27,327.69,327.69,319.5,321.84,2092355,CHTR
2017-11-28,321.95,327.965,317.93,325.89,2749801,CHTR
2017-11-29,326.6,332.015,324.19,331.67,2320815,CHTR
2017-11-30,328.35,330.91,320.995,326.21,4063661,CHTR
2017-12-01,321.94,340.55,321.94,336.27,2168126,CHTR
2017-12-04,330.2,347.48,329.1918,334.0,2629759,CHTR
2017-12-05,333.27,338.92,330.46,330.95,1529683,CHTR
2017-12-06,330.96,334.67,321.35,322.64,1536710,CHTR
2017-12-07,322.0,330.44,320.65,325.22,2064063,CHTR
2017-12-08,327.82,329.46,320.7,324.5,2024956,CHTR
2017-12-11,326.79,332.99,323.84,331.49,2022227,CHTR
2017-12-12,332.07,332.99,326.6,329.99,1966085,CHTR
2017-12-13,331.35,334.15,323.77,329.0,2059077,CHTR
2017-12-14,328.56,330.92,323.39,328.68,1603684,CHTR
2017-12-15,331.98,331.98,321.31,322.31,3537952,CHTR
2017-12-18,324.47,326.99,321.55,323.23,1985493,CHTR
2017-12-19,322.65,324.34,316.43,316.97,1726273,CHTR
2017-12-20,317.06,317.28,312.53,316.38,1949744,CHTR
2017-12-21,317.86,336.83,316.78,332.94,1866449,CHTR
2017-12-22,331.49,341.11,331.49,338.2,1460343,CHTR
2017-12-26,336.84,340.5,336.1,340.4,1123774,CHTR
2017-12-27,341.4,341.5,332.31,333.25,2044745,CHTR
2017-12-28,334.45,339.775,333.0,338.03,764615,CHTR
2017-12-29,335.14,342.02,333.82,335.96,846786,CHTR
2018-01-02,338.43,352.82,337.77,348.97,2789254,CHTR
2018-01-03,354.06,364.38,349.59,353.03,2500770,CHTR
2018-01-04,356.75,358.0,346.97,349.79,1176448,CHTR
2018-01-05,352.02,354.4,349.08,350.88,1960497,CHTR
2018-01-08,354.47,360.19,351.63,356.55,1485897,CHTR
2018-01-09,356.66,358.77,354.15,354.76,938935,CHTR
2018-01-10,354.02,356.46,347.53,350.83,1092374,CHTR
2018-01-11,350.28,356.19,348.32,355.27,1191089,CHTR
2018-01-12,357.39,359.56,353.08,354.0,644642,CHTR
2018-01-16,352.18,356.54,349.8692,352.93,1112560,CHTR
2018-01-17,358.59,359.99,352.065,357.84,1119462,CHTR
2018-01-18,356.49,365.25,356.49,365.25,1534564,CHTR
2018-01-19,366.73,370.0,362.8,366.05,1453378,CHTR
2018-01-22,366.37,371.0,366.0,370.25,1821955,CHTR
2018-01-23,367.81,372.0,366.16,369.25,1043114,CHTR
2018-01-24,370.45,377.06,367.27,376.18,1758310,CHTR
2018-01-25,376.23,378.38,371.7,375.14,981775,CHTR
2018-01-26,375.83,378.14,374.31,377.0,1228545,CHTR
2018-01-29,375.24,376.615,370.71,374.5,925630,CHTR
2018-01-30,376.37,377.98,371.84,376.57,1241633,CHTR
2018-01-31,374.81,379.325,373.21,377.25,2152768,CHTR
2018-02-01,376.11,380.255,371.14,371.18,1928171,CHTR
2018-02-02,380.0,396.64,375.495,387.5,4374876,CHTR
2018-02-05,391.6,395.0,371.47,372.57,2872626,CHTR
2018-02-06,366.08,370.96,360.1221,369.75,4492123,CHTR
2018-02-07,367.11,370.52,360.061,363.55,1554983,CHTR
2013-02-08,44.5,44.72,44.21,44.61,628829,CINF
2013-02-11,44.51,44.7,44.37,44.6,545729,CINF
2013-02-12,44.54,44.67,44.4,44.62,658736,CINF
2013-02-13,44.59,44.71,44.53,44.71,561415,CINF
2013-02-14,44.59,44.8,44.5729,44.69,680010,CINF
2013-02-15,44.7,44.84,44.55,44.84,1041667,CINF
2013-02-19,44.99,45.0999,44.915,45.06,946920,CINF
2013-02-20,44.81,45.02,44.49,44.51,739148,CINF
2013-02-21,44.62,44.83,44.33,44.56,674384,CINF
2013-02-22,44.86,45.035,44.7,45.0,503324,CINF
2013-02-25,45.14,45.23,43.9,43.92,683271,CINF
2013-02-26,44.19,44.67,44.1,44.62,632565,CINF
2013-02-27,44.52,45.02,44.52,44.99,520267,CINF
2013-02-28,45.1,45.21,44.91,45.01,742582,CINF
2013-03-01,44.92,45.17,44.4,45.16,604142,CINF
2013-03-04,44.96,45.27,44.93,45.24,1006277,CINF
2013-03-05,45.42,45.81,45.37,45.79,1200494,CINF
2013-03-06,46.02,46.21,45.81,46.07,745825,CINF
2013-03-07,46.16,46.43,46.02,46.31,537168,CINF
2013-03-08,46.59,46.5999,46.12,46.33,423462,CINF
2013-03-11,46.36,46.54,46.2099,46.53,287482,CINF
2013-03-12,46.61,46.71,46.44,46.65,410872,CINF
2013-03-13,46.67,47.04,46.6,46.99,484253,CINF
2013-03-14,47.2,47.35,47.11,47.16,683060,CINF
2013-03-15,46.98,47.191,46.9,46.98,1177069,CINF
2013-03-18,45.86,46.7,45.8,46.17,693965,CINF
2013-03-19,46.35,46.43,45.82,46.18,433883,CINF
2013-03-20,46.4,46.73,46.23,46.51,549754,CINF
2013-03-21,46.27,46.55,46.08,46.2,469964,CINF
2013-03-22,46.38,46.55,45.61,46.36,328611,CINF
2013-03-25,46.71,46.88,46.22,46.41,476556,CINF
2013-03-26,46.52,46.96,46.42,46.95,447612,CINF
2013-03-27,46.71,46.93,46.53,46.89,357965,CINF
2013-03-28,46.9,47.28,46.82,47.22,673885,CINF
2013-04-01,47.35,47.36,46.864,47.12,384550,CINF
2013-04-02,47.28,47.54,47.1,47.53,642173,CINF
2013-04-03,47.65,47.69,47.22,47.43,810867,CINF
2013-04-04,47.57,47.845,47.23,47.55,476501,CINF
2013-04-05,46.99,47.4,46.77,47.36,588639,CINF
2013-04-08,47.38,47.8,47.15,47.79,385989,CINF
2013-04-09,47.71,47.85,47.33,47.66,672333,CINF
2013-04-10,47.7,48.39,47.4,48.36,757545,CINF
2013-04-11,48.33,49.11,48.285,49.03,745679,CINF
2013-04-12,48.93,49.21,48.715,48.8,637107,CINF
2013-04-15,48.72,49.25,48.04,48.05,928846,CINF
2013-04-16,48.28,48.82,48.15,48.77,560574,CINF
2013-04-17,48.33,48.465,47.44,47.65,890225,CINF
2013-04-18,47.81,47.81,46.67,46.81,746421,CINF
2013-04-19,47.11,47.9,46.81,47.68,1831424,CINF
2013-04-22,47.7,48.09,47.34,47.98,367194,CINF
2013-04-23,48.35,48.79,48.23,48.67,627483,CINF
2013-04-24,48.65,49.0,48.63,48.94,514222,CINF
2013-04-25,49.28,49.34,48.79,48.9,415429,CINF
2013-04-26,49.02,49.14,47.875,48.1,698710,CINF
2013-04-29,48.15,48.4,47.96,48.29,553280,CINF
2013-04-30,48.13,48.96,48.0941,48.91,708071,CINF
2013-05-01,48.66,49.04,48.3,48.35,464462,CINF
2013-05-02,48.47,48.735,48.31,48.72,381302,CINF
2013-05-03,49.21,49.38,49.061,49.26,650157,CINF
2013-05-06,49.39,49.72,49.13,49.4,524477,CINF
2013-05-07,49.38,49.47,49.22,49.31,570213,CINF
2013-05-08,49.22,49.47,49.17,49.47,539011,CINF
2013-05-09,49.4,49.53,48.94,49.11,383690,CINF
2013-05-10,49.14,49.31,48.9701,49.31,373493,CINF
2013-05-13,49.13,49.6,48.9,49.5,374231,CINF
2013-05-14,49.61,50.6,49.5,50.22,1147176,CINF
2013-05-15,49.98,50.41,49.98,50.35,632064,CINF
2013-05-16,50.38,50.49,49.31,49.34,1363721,CINF
2013-05-17,49.41,49.84,49.41,49.66,687721,CINF
2013-05-20,49.64,49.72,49.1218,49.2,547128,CINF
2013-05-21,49.31,49.47,48.29,48.4,1349846,CINF
2013-05-22,48.48,49.0,47.68,47.9,1393848,CINF
2013-05-23,47.66,47.8,47.18,47.75,719700,CINF
2013-05-24,47.48,47.94,47.13,47.93,597440,CINF
2013-05-28,48.11,48.68,47.96,48.09,610118,CINF
2013-05-29,47.87,47.9,47.34,47.54,745804,CINF
2013-05-30,47.66,48.1399,47.54,48.01,503463,CINF
2013-05-31,47.8,48.12,47.34,47.34,710388,CINF
2013-06-03,47.47,47.47,46.68,47.14,1002140,CINF
2013-06-04,47.26,47.26,46.14,46.19,1388053,CINF
2013-06-05,46.11,46.23,45.56,45.59,982428,CINF
2013-06-06,45.6,45.96,45.17,45.95,816218,CINF
2013-06-07,46.37,46.61,45.99,46.46,777340,CINF
2013-06-10,46.58,46.58,46.17,46.49,677357,CINF
2013-06-11,46.1,46.26,45.43,45.51,1091490,CINF
2013-06-12,45.85,46.32,45.63,45.64,725725,CINF
2013-06-13,45.54,46.44,45.38,46.44,480893,CINF
2013-06-14,46.48,46.68,46.15,46.18,759929,CINF
2013-06-17,46.18,46.92,46.03,46.83,778264,CINF
2013-06-18,46.79,47.14,46.64,47.1,575118,CINF
2013-06-19,46.94,47.079,46.26,46.27,655269,CINF
2013-06-20,45.78,46.17,45.22,45.29,863965,CINF
2013-06-21,45.65,45.76,45.09,45.4,956795,CINF
2013-06-24,45.14,45.16,44.53,44.77,895653,CINF
2013-06-25,45.22,45.31,44.79,45.05,798597,CINF
2013-06-26,45.36,45.93,45.33,45.64,590627,CINF
2013-06-27,45.74,46.38,45.74,46.26,339172,CINF
2013-06-28,46.11,46.34,45.775,45.92,1704045,CINF
2013-07-01,46.24,46.61,46.04,46.54,850673,CINF
2013-07-02,46.5,46.76,46.22,46.33,639929,CINF
2013-07-03,45.47,46.4,45.47,46.32,218668,CINF
2013-07-05,46.66,46.74,46.28,46.64,730028,CINF
2013-07-08,46.9,47.47,46.46,47.4,877392,CINF
2013-07-09,47.84,48.17,47.47,48.1,630922,CINF
2013-07-10,48.12,48.55,47.93,48.51,1270572,CINF
2013-07-11,49.08,49.13,48.7,48.83,741695,CINF
2013-07-12,48.67,49.22,48.62,49.18,646483,CINF
2013-07-15,49.48,49.48,49.12,49.4,632619,CINF
2013-07-16,49.57,49.62,48.79,48.98,765924,CINF
2013-07-17,49.23,49.52,48.9,49.04,495065,CINF
2013-07-18,49.16,49.66,49.14,49.62,546079,CINF
2013-07-19,49.62,49.71,49.28,49.55,2933797,CINF
2013-07-22,49.43,50.01,49.4,50.0,566624,CINF
2013-07-23,50.0,50.0,49.32,49.52,776421,CINF
2013-07-24,49.61,49.74,48.53,48.68,635654,CINF
2013-07-25,48.43,48.93,48.3025,48.89,470500,CINF
2013-07-26,48.94,49.3075,48.46,49.12,575538,CINF
2013-07-29,49.1,49.23,48.88,49.1,487169,CINF
2013-07-30,49.47,49.53,48.8,48.93,475237,CINF
2013-07-31,49.16,49.24,48.77,49.01,603568,CINF
2013-08-01,49.32,49.98,49.32,49.92,517585,CINF
2013-08-02,49.83,49.915,49.54,49.74,470767,CINF
2013-08-05,49.63,49.67,48.965,49.12,538245,CINF
2013-08-06,49.1,49.23,48.52,48.75,693788,CINF
2013-08-07,48.61,48.69,48.2196,48.55,354695,CINF
2013-08-08,48.7,48.88,48.41,48.73,305027,CINF
2013-08-09,48.69,48.8899,48.335,48.66,296356,CINF
2013-08-12,48.33,48.79,48.04,48.53,222752,CINF
2013-08-13,48.39,48.92,48.1685,48.75,465715,CINF
2013-08-14,48.63,48.94,48.51,48.9,335450,CINF
2013-08-15,48.36,48.5,47.595,47.75,479544,CINF
2013-08-16,47.6,48.05,47.48,47.76,468844,CINF
2013-08-19,47.77,47.9,47.18,47.19,327414,CINF
2013-08-20,47.26,47.65,46.99,47.49,412804,CINF
2013-08-21,47.33,47.54,46.87,47.1,344284,CINF
2013-08-22,47.27,47.61,47.12,47.53,184920,CINF
2013-08-23,47.64,47.64,47.18,47.38,256241,CINF
2013-08-26,47.33,47.46,46.86,46.91,421577,CINF
2013-08-27,46.48,46.63,46.13,46.26,490752,CINF
2013-08-28,46.28,46.35,45.91,45.98,385042,CINF
2013-08-29,45.89,46.38,45.74,46.2,265418,CINF
2013-08-30,46.25,46.42,45.5,45.68,655068,CINF
2013-09-03,46.26,46.56,45.35,45.8,654621,CINF
2013-09-04,45.79,46.205,45.57,46.0,620139,CINF
2013-09-05,45.95,46.17,45.79,46.02,265890,CINF
2013-09-06,46.22,46.37,45.16,45.59,1392858,CINF
2013-09-09,45.72,46.31,45.65,46.25,1248996,CINF
2013-09-10,46.63,46.74,46.32,46.62,1525467,CINF
2013-09-11,46.52,46.76,46.25,46.5,528980,CINF
2013-09-12,46.56,46.71,46.235,46.3,343793,CINF
2013-09-13,43.62,46.56,43.62,46.56,562148,CINF
2013-09-16,46.77,46.88,46.46,46.77,530710,CINF
2013-09-17,46.87,46.91,46.65,46.75,493997,CINF
2013-09-18,46.7,47.23,46.58,47.2,703249,CINF
2013-09-19,47.31,47.66,47.31,47.38,841139,CINF
2013-09-20,47.37,47.8,47.05,47.44,1044797,CINF
2013-09-23,47.36,47.36,46.99,47.02,549802,CINF
2013-09-24,47.16,47.41,46.85,47.01,422760,CINF
2013-09-25,46.98,47.28,46.728,47.14,474466,CINF
2013-09-26,47.23,47.52,47.0,47.25,355086,CINF
2013-09-27,47.16,47.51,46.84,47.46,668728,CINF
2013-09-30,47.22,47.355,46.9,47.16,660352,CINF
2013-10-01,47.17,47.445,47.065,47.3,416726,CINF
2013-10-02,47.01,47.55,46.91,47.55,675984,CINF
2013-10-03,47.35,47.44,46.7,47.06,759022,CINF
2013-10-04,47.01,47.67,46.61,47.63,611075,CINF
2013-10-07,47.3,47.67,47.14,47.5,548324,CINF
2013-10-08,47.42,47.58,47.13,47.13,706902,CINF
2013-10-09,47.2,47.35,46.84,47.11,463607,CINF
2013-10-10,47.68,48.47,47.51,48.46,526162,CINF
2013-10-11,48.4,48.91,48.24,48.56,723210,CINF
2013-10-14,48.39,49.03,48.26,48.99,530388,CINF
2013-10-15,49.0,49.16,48.56,48.67,546038,CINF
2013-10-16,48.93,49.49,48.82,49.46,543782,CINF
2013-10-17,49.16,49.94,49.03,49.86,429506,CINF
2013-10-18,49.93,50.06,49.56,49.99,2091029,CINF
2013-10-21,50.03,50.08,49.8,49.95,342109,CINF
2013-10-22,50.04,50.48,50.0,50.33,584498,CINF
2013-10-23,50.13,50.27,49.74,50.13,625598,CINF
2013-10-24,50.08,50.47,50.03,50.32,582898,CINF
2013-10-25,50.45,50.48,49.6,50.18,593702,CINF
2013-10-28,50.27,50.48,50.04,50.3,497422,CINF
2013-10-29,50.49,50.64,50.33,50.63,479566,CINF
2013-10-30,50.7,50.78,50.33,50.56,515593,CINF
2013-10-31,50.55,50.55,50.0,50.05,816386,CINF
2013-11-01,50.12,50.1293,49.8,50.0,529002,CINF
2013-11-04,50.11,50.27,49.77,49.91,468235,CINF
2013-11-05,49.76,49.93,49.55,49.67,468426,CINF
2013-11-06,49.95,50.26,49.84,50.24,493036,CINF
2013-11-07,50.47,50.51,49.59,49.62,551114,CINF
2013-11-08,49.73,50.58,49.61,50.57,446498,CINF
2013-11-11,50.5,50.74,50.43,50.59,264968,CINF
2013-11-12,50.4,50.46,49.86,50.12,455600,CINF
2013-11-13,49.84,50.55,49.77,50.52,382625,CINF
2013-11-14,50.73,50.96,50.4,50.89,408517,CINF
2013-11-15,50.95,51.09,50.58,51.08,643254,CINF
2013-11-18,51.16,51.25,50.764,50.9,429072,CINF
2013-11-19,51.03,51.355,50.764,51.13,675484,CINF
2013-11-20,51.26,51.5,50.889,50.94,521494,CINF
2013-11-21,51.2,51.98,50.95,51.91,567732,CINF
2013-11-22,51.95,52.47,51.76,52.41,610400,CINF
2013-11-25,52.6,53.0,52.5,52.66,559138,CINF
2013-11-26,52.61,52.93,52.61,52.69,687761,CINF
2013-11-27,52.79,53.14,52.6135,52.95,567041,CINF
2013-11-29,52.98,53.09,52.35,52.41,295002,CINF
2013-12-02,52.41,52.48,51.99,52.15,638394,CINF
2013-12-03,51.88,52.11,51.33,51.86,852866,CINF
2013-12-04,51.59,52.06,51.14,51.68,445380,CINF
2013-12-05,51.75,51.86,51.18,51.39,438673,CINF
2013-12-06,51.99,52.28,51.71,52.28,516924,CINF
2013-12-09,52.35,52.53,51.98,52.24,572639,CINF
2013-12-10,52.2,52.3,51.82,52.02,553413,CINF
2013-12-11,51.95,52.25,51.32,51.39,473625,CINF
2013-12-12,51.3,51.53,51.23,51.33,413349,CINF
2013-12-13,51.47,51.74,51.2,51.22,408042,CINF
2013-12-16,51.02,51.095,50.72,50.83,568120,CINF
2013-12-17,50.72,50.8699,50.51,50.67,456106,CINF
2013-12-18,50.73,51.53,50.37,51.52,757908,CINF
2013-12-19,51.35,51.53,51.19,51.4,446035,CINF
2013-12-20,51.52,52.07,51.44,52.01,1118863,CINF
2013-12-23,52.16,52.515,52.02,52.05,764334,CINF
2013-12-24,52.08,52.26,51.97,52.22,263080,CINF
2013-12-26,53.74,53.74,52.2,52.38,362787,CINF
2013-12-27,52.32,52.47,51.955,51.98,344333,CINF
2013-12-30,51.96,52.2999,51.9006,52.25,399155,CINF
2013-12-31,52.43,52.5,52.2,52.37,331463,CINF
2014-01-02,52.15,52.185,51.25,51.45,541030,CINF
2014-01-03,51.5,51.67,51.01,51.13,415547,CINF
2014-01-06,51.18,51.39,50.845,51.0,554136,CINF
2014-01-07,51.02,51.31,50.92,51.05,530374,CINF
2014-01-08,51.07,51.07,50.64,50.89,1036572,CINF
2014-01-09,50.9,51.18,50.832,51.11,569713,CINF
2014-01-10,51.41,51.49,51.04,51.15,543625,CINF
2014-01-13,50.99,51.24,50.4,50.51,804359,CINF
2014-01-14,50.54,50.89,50.46,50.8,342383,CINF
2014-01-15,51.06,51.12,50.62,50.87,510835,CINF
2014-01-16,50.59,50.75,50.35,50.51,527985,CINF
2014-01-17,50.48,50.6,50.21,50.52,1408117,CINF
2014-01-21,50.9,50.99,50.25,50.48,890712,CINF
2014-01-22,50.69,50.79,50.42,50.7,676849,CINF
2014-01-23,50.54,50.75,49.97,50.14,930309,CINF
2014-01-24,49.7,49.84,48.8,48.81,903487,CINF
2014-01-27,48.6,49.14,47.52,48.77,893028,CINF
2014-01-28,48.82,49.31,48.78,49.26,630747,CINF
2014-01-29,48.83,49.14,48.58,48.61,533144,CINF
2014-01-30,49.03,49.26,48.79,49.23,408736,CINF
2014-01-31,48.32,48.85,47.96,48.45,913892,CINF
2014-02-03,48.55,48.7,47.48,47.61,989406,CINF
2014-02-04,47.69,47.82,47.07,47.25,1142836,CINF
2014-02-05,47.07,47.43,46.94,47.1,791233,CINF
2014-02-06,46.5,46.68,45.08,45.21,1464384,CINF
2014-02-07,45.23,45.73,44.9,45.73,1381353,CINF
2014-02-10,45.63,45.78,45.22,45.78,945603,CINF
2014-02-11,45.8,46.48,45.6875,46.32,852672,CINF
2014-02-12,46.47,46.67,46.25,46.51,710389,CINF
2014-02-13,46.15,46.93,46.01,46.92,698744,CINF
2014-02-14,46.75,47.0,46.61,47.0,615837,CINF
2014-02-18,46.88,47.3,46.83,47.17,642148,CINF
2014-02-19,46.96,47.1,46.51,46.56,753363,CINF
2014-02-20,46.66,46.86,46.315,46.79,482985,CINF
2014-02-21,46.93,46.97,46.5,46.75,489319,CINF
2014-02-24,46.77,47.03,46.63,46.65,632434,CINF
2014-02-25,46.73,47.17,46.42,46.54,371998,CINF
2014-02-26,46.56,46.62,46.28,46.46,452824,CINF
2014-02-27,46.42,46.73,46.24,46.65,456748,CINF
2014-02-28,46.7,47.1,46.51,46.88,569164,CINF
2014-03-03,46.68,46.73,46.24,46.46,410997,CINF
2014-03-04,46.85,47.21,46.79,47.12,723376,CINF
2014-03-05,47.09,47.17,46.885,47.09,415787,CINF
2014-03-06,47.1,47.8,47.07,47.65,637139,CINF
2014-03-07,47.82,47.99,47.58,47.84,548117,CINF
2014-03-10,47.7,47.83,47.5,47.67,466032,CINF
2014-03-11,47.71,47.84,47.29,47.43,504047,CINF
2014-03-12,47.27,47.66,47.12,47.63,388601,CINF
2014-03-13,47.9,47.95,47.17,47.18,586140,CINF
2014-03-14,47.18,47.6007,47.15,47.3,559466,CINF
2014-03-17,47.17,47.3101,46.76,47.01,856189,CINF
2014-03-18,47.04,47.52,46.971,47.42,345810,CINF
2014-03-19,47.43,47.5,46.95,47.07,384707,CINF
2014-03-20,46.93,47.624,46.66,47.58,419605,CINF
2014-03-21,47.99,48.1,47.45,47.92,1594532,CINF
2014-03-24,47.99,48.16,47.78,47.98,536807,CINF
2014-03-25,48.19,48.31,47.741,47.95,318072,CINF
2014-03-26,48.1,48.35,47.98,48.01,454818,CINF
2014-03-27,47.84,47.96,47.551,47.85,662567,CINF
2014-03-28,47.9,48.31,47.8662,48.25,757110,CINF
2014-03-31,47.78,48.7,47.78,48.66,1076583,CINF
2014-04-01,47.66,48.18,47.3,47.83,1245550,CINF
2014-04-02,47.68,48.215,47.6088,48.14,680246,CINF
2014-04-03,48.09,48.5,47.8975,48.25,507285,CINF
2014-04-04,48.45,48.69,48.1256,48.19,920682,CINF
2014-04-07,48.21,48.49,47.45,47.48,796565,CINF
2014-04-08,47.34,47.6,47.0,47.5,687345,CINF
2014-04-09,47.57,47.93,47.37,47.85,465498,CINF
2014-04-10,47.95,48.44,47.52,47.53,724707,CINF
2014-04-11,47.29,47.53,47.0,47.11,790484,CINF
2014-04-14,47.68,47.84,47.36,47.72,656592,CINF
2014-04-15,47.7,48.28,47.42,48.16,749722,CINF
2014-04-16,48.54,48.895,48.29,48.81,644917,CINF
2014-04-17,48.81,49.04,48.59,48.77,2604551,CINF
2014-04-21,48.69,48.87,48.49,48.68,547170,CINF
2014-04-22,48.57,48.96,48.25,48.91,654338,CINF
2014-04-23,49.01,49.39,48.97,49.36,575886,CINF
2014-04-24,49.5,49.73,49.28,49.71,701319,CINF
2014-04-25,49.26,49.26,47.75,48.0,1128570,CINF
2014-04-28,48.11,48.57,47.77,48.26,712820,CINF
2014-04-29,48.31,48.66,48.22,48.34,498598,CINF
2014-04-30,48.25,48.76,48.01,48.72,778514,CINF
2014-05-01,48.8,49.015,48.54,48.99,526531,CINF
2014-05-02,49.02,49.47,48.84,49.09,625423,CINF
2014-05-05,48.76,49.16,48.62,49.02,456060,CINF
2014-05-06,48.79,48.9299,48.47,48.67,624008,CINF
2014-05-07,48.71,49.34,48.421,49.32,520682,CINF
2014-05-08,49.17,49.58,49.01,49.21,479201,CINF
2014-05-09,49.27,49.27,48.8,49.13,390065,CINF
2014-05-12,49.21,49.46,49.15,49.26,456633,CINF
2014-05-13,49.35,49.515,49.14,49.27,518675,CINF
2014-05-14,49.28,49.35,48.75,48.91,360023,CINF
2014-05-15,48.77,48.77,48.08,48.41,589201,CINF
2014-05-16,48.46,48.4965,48.0235,48.39,499465,CINF
2014-05-19,48.42,48.95,48.35,48.89,508392,CINF
2014-05-20,48.94,48.94,48.39,48.48,486513,CINF
2014-05-21,48.69,48.89,48.48,48.72,295431,CINF
2014-05-22,48.75,48.75,48.53,48.64,253984,CINF
2014-05-23,48.61,48.7938,48.41,48.61,257315,CINF
2014-05-27,48.72,48.92,48.69,48.79,306190,CINF
2014-05-28,48.93,48.96,48.69,48.69,421950,CINF
2014-05-29,48.86,48.97,48.68,48.85,294040,CINF
2014-05-30,48.81,49.15,48.57,49.02,478329,CINF
2014-06-02,49.1,49.19,48.6,48.67,539092,CINF
2014-06-03,48.56,48.7254,48.34,48.55,760785,CINF
2014-06-04,48.56,49.21,48.55,48.84,478961,CINF
2014-06-05,48.85,49.12,48.69,49.12,418213,CINF
2014-06-06,49.35,49.44,49.19,49.29,314763,CINF
2014-06-09,49.25,49.425,49.13,49.26,293904,CINF
2014-06-10,49.13,49.27,49.02,49.2,285535,CINF
2014-06-11,49.04,49.15,48.88,48.95,273053,CINF
2014-06-12,48.88,49.01,48.77,48.91,376377,CINF
2014-06-13,48.95,49.03,48.68,48.89,546421,CINF
2014-06-16,48.42,48.6,48.27,48.37,532802,CINF
2014-06-17,48.24,48.69,48.21,48.57,612970,CINF
2014-06-18,48.54,48.8,48.28,48.73,500309,CINF
2014-06-19,48.69,48.83,48.3775,48.74,411986,CINF
2014-06-20,48.91,49.065,48.71,48.79,689766,CINF
2014-06-23,48.87,48.96,48.46,48.65,341772,CINF
2014-06-24,48.43,48.68,48.26,48.29,326493,CINF
2014-06-25,48.27,48.44,48.12,48.18,384859,CINF
2014-06-26,48.14,48.17,47.67,47.89,357280,CINF
2014-06-27,47.69,48.14,47.67,47.88,514852,CINF
2014-06-30,48.0,48.38,47.7599,48.04,484135,CINF
2014-07-01,48.04,48.52,48.01,48.38,551691,CINF
2014-07-02,48.29,48.45,48.03,48.26,545820,CINF
2014-07-03,48.31,48.58,48.26,48.49,282499,CINF
2014-07-07,48.42,48.47,48.13,48.36,503622,CINF
2014-07-08,48.27,48.38,48.09,48.18,527047,CINF
2014-07-09,48.21,48.48,47.81,47.99,569945,CINF
2014-07-10,47.56,47.795,47.46,47.74,486305,CINF
2014-07-11,47.62,47.79,47.49,47.64,513882,CINF
2014-07-14,47.81,48.25,47.77,48.12,405093,CINF
2014-07-15,48.25,48.47,48.01,48.2,640711,CINF
2014-07-16,48.28,48.4,48.01,48.19,500865,CINF
2014-07-17,47.98,48.23,47.77,47.81,498858,CINF
2014-07-18,47.98,48.36,47.62,48.3,1679156,CINF
2014-07-21,48.21,48.69,48.02,48.49,687544,CINF
2014-07-22,48.59,48.59,47.68,47.91,729675,CINF
2014-07-23,47.79,48.17,47.67,48.04,402917,CINF
2014-07-24,48.18,48.29,47.94,48.03,404537,CINF
2014-07-25,47.85,47.87,47.56,47.71,386016,CINF
2014-07-28,47.63,47.96,47.51,47.9,344944,CINF
2014-07-29,47.91,48.0,47.41,47.42,668061,CINF
2014-07-30,47.28,47.78,46.51,46.585,723910,CINF
2014-07-31,46.32,46.83,45.79,46.02,1280876,CINF
2014-08-01,45.82,46.23,45.69,45.92,1428221,CINF
2014-08-04,46.03,46.49,45.8,46.47,702898,CINF
2014-08-05,46.4,46.63,46.04,46.24,564727,CINF
2014-08-06,46.16,46.68,46.04,46.53,373987,CINF
2014-08-07,46.79,46.84,46.27,46.32,456112,CINF
2014-08-08,46.54,46.92,46.26,46.9,309322,CINF
2014-08-11,47.12,47.22,46.8,47.03,341847,CINF
2014-08-12,47.02,47.38,46.89,47.18,310518,CINF
2014-08-13,47.4,47.5,47.13,47.355,519427,CINF
2014-08-14,47.45,47.83,47.39,47.82,319889,CINF
2014-08-15,47.89,48.04,47.47,47.84,618235,CINF
2014-08-18,48.03,48.35,47.8,47.92,452767,CINF
2014-08-19,47.95,48.04,47.79,48.01,295684,CINF
2014-08-20,47.85,48.32,47.85,48.09,368243,CINF
2014-08-21,48.1,48.57,47.9,48.55,457713,CINF
2014-08-22,48.61,48.64,48.23,48.24,368961,CINF
2014-08-25,48.55,48.69,48.26,48.62,352175,CINF
2014-08-26,48.62,48.81,48.5,48.52,352692,CINF
2014-08-27,48.43,48.61,48.375,48.46,481769,CINF
2014-08-28,48.23,48.386,48.15,48.23,551910,CINF
2014-08-29,48.23,48.28,47.965,48.09,873761,CINF
2014-09-02,48.28,48.553,48.15,48.28,497372,CINF
2014-09-03,48.51,48.59,48.04,48.06,817113,CINF
2014-09-04,48.12,48.38,48.01,48.15,531018,CINF
2014-09-05,48.12,48.68,48.09,48.66,608368,CINF
2014-09-08,48.64,48.86,48.175,48.49,517725,CINF
2014-09-09,48.36,48.465,48.0,48.06,339707,CINF
2014-09-10,48.11,48.35,47.97,48.15,297623,CINF
2014-09-11,47.95,48.295,47.95,48.25,379858,CINF
2014-09-12,48.24,48.29,47.95,48.04,480738,CINF
2014-09-15,47.68,48.05,47.48,47.91,409286,CINF
2014-09-16,47.74,48.11,47.69,47.94,463088,CINF
2014-09-17,48.12,48.19,47.83,47.99,321935,CINF
2014-09-18,48.02,48.37,47.93,48.23,368929,CINF
2014-09-19,48.43,48.54,48.04,48.38,1172552,CINF
2014-09-22,48.33,48.62,48.01,48.07,425585,CINF
2014-09-23,47.98,48.06,47.37,47.37,451066,CINF
2014-09-24,47.45,47.825,47.34,47.76,510592,CINF
2014-09-25,47.58,47.75,46.945,46.97,738298,CINF
2014-09-26,47.08,47.41,46.8,47.22,391222,CINF
2014-09-29,48.69,48.69,46.82,47.325,523794,CINF
2014-09-30,47.32,47.77,46.93,47.05,598920,CINF
2014-10-01,46.91,47.02,46.54,46.62,572057,CINF
2014-10-02,46.53,47.03,46.41,46.84,491871,CINF
2014-10-03,47.17,47.67,46.92,47.63,630987,CINF
2014-10-06,47.79,48.05,47.31,47.46,416848,CINF
2014-10-07,47.15,47.35,46.77,46.77,584875,CINF
2014-10-08,46.86,47.63,46.55,47.59,567048,CINF
2014-10-09,47.53,47.69,46.64,46.69,728083,CINF
2014-10-10,46.7,47.395,46.56,46.75,677263,CINF
2014-10-13,46.83,47.15,46.39,46.41,626679,CINF
2014-10-14,46.46,46.96,46.41,46.59,897697,CINF
2014-10-15,46.27,46.33,45.09,46.11,857544,CINF
2014-10-16,45.46,46.24,45.12,46.08,608147,CINF
2014-10-17,46.39,46.9,46.02,46.81,1632653,CINF
2014-10-20,46.6,47.15,46.56,47.145,597123,CINF
2014-10-21,47.39,48.272,47.36,48.21,682269,CINF
2014-10-22,48.25,48.57,48.08,48.12,574540,CINF
2014-10-23,48.6,48.71,48.22,48.3,519075,CINF
2014-10-24,48.31,48.77,48.27,48.74,529032,CINF
2014-10-27,48.52,49.05,48.41,49.01,405793,CINF
2014-10-28,49.11,49.33,48.952,49.31,497262,CINF
2014-10-29,49.24,49.6,48.95,49.44,777397,CINF
2014-10-30,49.43,50.02,49.1,49.92,472739,CINF
2014-10-31,50.49,50.62,50.14,50.47,834065,CINF
2014-11-03,49.7,50.77,49.7,50.6,695692,CINF
2014-11-04,50.56,50.94,50.4955,50.905,522792,CINF
2014-11-05,51.12,51.12,50.76,51.11,507311,CINF
2014-11-06,51.1,51.22,50.76,51.18,309238,CINF
2014-11-07,51.1,51.29,50.86,51.11,527932,CINF
2014-11-10,51.18,51.43,51.11,51.43,316717,CINF
2014-11-11,51.34,51.4345,51.0,51.18,453300,CINF
2014-11-12,51.09,51.39,50.82,51.27,370050,CINF
2014-11-13,51.39,51.67,51.17,51.37,327610,CINF
2014-11-14,51.23,51.48,50.91,51.04,315943,CINF
2014-11-17,50.8,51.04,50.72,50.98,347768,CINF
2014-11-18,50.99,51.33,50.78,50.96,500052,CINF
2014-11-19,50.82,50.95,50.425,50.78,764691,CINF
2014-11-20,50.67,51.0401,50.67,50.9,548539,CINF
2014-11-21,51.33,51.33,50.87,51.09,521552,CINF
2014-11-24,51.89,51.89,51.24,51.31,464953,CINF
2014-11-25,51.25,51.497,50.34,50.46,1300136,CINF
2014-11-26,50.5,50.88,50.37,50.88,407642,CINF
2014-11-28,51.0,51.34,50.88,50.95,229164,CINF
2014-12-01,50.75,51.05,50.67,50.81,419035,CINF
2014-12-02,50.74,51.325,50.74,51.28,410395,CINF
2014-12-03,51.42,51.59,51.2,51.37,452665,CINF
2014-12-04,51.24,51.45,51.19,51.4,513523,CINF
2014-12-05,51.45,51.85,51.4,51.53,316019,CINF
2014-12-08,51.3,52.26,51.12,52.24,693519,CINF
2014-12-09,51.96,52.235,51.701,52.12,584240,CINF
2014-12-10,51.9,52.3,51.52,51.54,575291,CINF
2014-12-11,51.83,52.44,51.48,51.87,487377,CINF
2014-12-12,51.48,51.89,50.88,50.89,529279,CINF
2014-12-15,50.68,50.91,49.68,50.03,602502,CINF
2014-12-16,49.95,50.76,49.73,50.02,506121,CINF
2014-12-17,50.31,50.87,49.87,50.74,555424,CINF
2014-12-18,50.9,51.53,50.9,51.51,701094,CINF
2014-12-19,51.59,51.95,51.394,51.58,1451921,CINF
2014-12-22,51.3,52.095,50.93,51.99,405701,CINF
2014-12-23,55.35,55.35,52.06,52.37,442558,CINF
2014-12-24,52.38,52.512,51.74,52.18,440192,CINF
2014-12-26,52.3,52.52,52.2101,52.31,263329,CINF
2014-12-29,52.35,52.88,52.23,52.395,284388,CINF
2014-12-30,52.25,52.59,52.06,52.44,242519,CINF
2014-12-31,52.53,52.88,51.83,51.83,343767,CINF
2015-01-02,52.0,52.31,51.24,51.61,386653,CINF
2015-01-05,51.3,51.47,50.72,50.87,604554,CINF
2015-01-06,50.87,51.1,50.12,50.48,576062,CINF
2015-01-07,50.79,51.19,50.47,51.17,490893,CINF
2015-01-08,51.67,52.39,51.27,52.26,550456,CINF
2015-01-09,52.41,52.47,51.49,51.69,484016,CINF
2015-01-12,51.81,52.06,51.16,51.39,427579,CINF
2015-01-13,51.51,52.28,51.05,51.36,540495,CINF
2015-01-14,50.83,51.9,50.33,50.92,461978,CINF
2015-01-15,50.81,51.3,50.6,50.91,634231,CINF
2015-01-16,50.88,51.76,50.72,51.75,531875,CINF
2015-01-20,51.97,52.05,50.9245,51.36,497837,CINF
2015-01-21,51.37,51.5,50.84,51.25,512676,CINF
2015-01-22,51.53,52.59,51.16,52.54,479592,CINF
2015-01-23,52.55,52.58,52.0,52.05,435294,CINF
2015-01-26,52.13,52.49,51.605,52.49,503893,CINF
2015-01-27,52.03,52.49,51.945,52.2,409907,CINF
2015-01-28,52.44,52.5,51.31,51.32,675598,CINF
2015-01-29,51.46,52.04,51.13,51.9,626585,CINF
2015-01-30,51.43,51.77,50.39,50.51,1801938,CINF
2015-02-02,50.72,51.5,50.25,51.44,652398,CINF
2015-02-03,51.59,52.14,51.49,52.1,675930,CINF
2015-02-04,51.85,52.7,51.74,52.47,716496,CINF
2015-02-05,52.56,52.64,51.31,51.89,941152,CINF
2015-02-06,52.12,52.5,51.74,51.935,708188,CINF
2015-02-09,51.63,51.77,51.28,51.62,497891,CINF
2015-02-10,51.85,51.94,51.36,51.51,665674,CINF
2015-02-11,51.51,51.94,51.48,51.78,478612,CINF
2015-02-12,51.9,52.27,51.87,52.19,386675,CINF
2015-02-13,52.12,52.46,52.03,52.46,567987,CINF
2015-02-17,52.33,52.76,52.29,52.475,360649,CINF
2015-02-18,52.23,52.38,51.84,52.28,290109,CINF
2015-02-19,52.08,52.49,52.08,52.35,289705,CINF
2015-02-20,52.12,52.62,51.74,52.58,462560,CINF
2015-02-23,52.72,52.72,52.27,52.56,401049,CINF
2015-02-24,52.61,53.115,52.56,53.015,351530,CINF
2015-02-25,53.09,53.13,52.72,52.93,546433,CINF
2015-02-26,52.81,53.11,52.69,53.01,343849,CINF
2015-02-27,53.09,53.17,52.75,52.76,333437,CINF
2015-03-02,52.75,53.055,52.4,53.03,471866,CINF
2015-03-03,52.79,52.88,52.49,52.8,391316,CINF
2015-03-04,52.64,52.8,52.23,52.37,456991,CINF
2015-03-05,52.34,52.835,52.2101,52.75,408123,CINF
2015-03-06,52.62,53.17,52.42,52.47,610350,CINF
2015-03-09,52.38,52.9699,52.28,52.74,373291,CINF
2015-03-10,52.21,52.42,51.8,51.8,494760,CINF
2015-03-11,51.79,52.37,51.63,52.16,391278,CINF
2015-03-12,52.48,53.39,52.35,53.35,439768,CINF
2015-03-13,53.28,53.33,52.67,53.115,545537,CINF
2015-03-16,52.99,53.81,52.64,53.67,535429,CINF
2015-03-17,52.19,53.55,52.19,53.48,461731,CINF
2015-03-18,53.42,54.3,52.99,54.06,603164,CINF
2015-03-19,53.94,54.09,53.42,53.79,351555,CINF
2015-03-20,53.89,54.68,53.82,54.605,1465812,CINF
2015-03-23,54.61,54.92,54.48,54.49,569556,CINF
2015-03-24,54.35,54.4,53.89,54.03,363434,CINF
2015-03-25,53.96,53.96,53.08,53.09,741468,CINF
2015-03-26,52.82,53.19,52.67,52.975,488419,CINF
2015-03-27,52.85,53.027,52.68,52.925,328814,CINF
2015-03-30,53.02,53.83,52.84,53.63,334271,CINF
2015-03-31,53.29,53.415,52.98,53.28,726472,CINF
2015-04-01,53.29,53.53,52.78,53.27,364011,CINF
2015-04-02,53.27,53.56,53.08,53.47,274464,CINF
2015-04-06,52.96,54.15,52.68,53.96,425351,CINF
2015-04-07,54.08,54.25,53.34,53.36,430041,CINF
2015-04-08,53.25,53.7472,53.01,53.72,550430,CINF
2015-04-09,53.63,53.81,53.08,53.49,345174,CINF
2015-04-10,53.56,53.68,53.385,53.52,330081,CINF
2015-04-13,53.5,53.89,53.31,53.55,289593,CINF
2015-04-14,53.44,53.945,53.322,53.82,458252,CINF
2015-04-15,54.0,54.18,53.69,53.7,285826,CINF
2015-04-16,53.62,53.68,53.24,53.56,331078,CINF
2015-04-17,53.17,53.249,52.43,52.56,513851,CINF
2015-04-20,52.8,52.98,52.584,52.77,454559,CINF
2015-04-21,52.79,52.94,52.14,52.19,399843,CINF
2015-04-22,52.31,52.31,51.68,52.16,371800,CINF
2015-04-23,51.94,52.48,51.921,52.3,347734,CINF
2015-04-24,52.37,52.61,52.13,52.56,411139,CINF
2015-04-27,52.78,52.78,52.15,52.26,461943,CINF
2015-04-28,52.11,52.74,51.96,52.7,462893,CINF
2015-04-29,51.23,51.87,50.45,51.01,812720,CINF
2015-04-30,50.56,51.05,50.39,50.64,765403,CINF
2015-05-01,51.01,51.28,50.3,50.87,637252,CINF
2015-05-04,50.84,51.34,50.75,51.29,627449,CINF
2015-05-05,51.09,51.52,50.85,50.92,529205,CINF
2015-05-06,50.92,51.1,50.46,50.79,398227,CINF
2015-05-07,50.7,51.27,50.6,50.96,406336,CINF
2015-05-08,51.35,51.66,51.19,51.475,438674,CINF
2015-05-11,51.48,51.49,51.045,51.13,557729,CINF
2015-05-12,51.06,51.15,50.6301,50.79,510835,CINF
2015-05-13,50.89,51.18,50.57,50.61,526193,CINF
2015-05-14,50.8,51.15,50.59,51.13,326160,CINF
2015-05-15,51.14,51.28,50.72,50.87,492210,CINF
2015-05-18,50.87,51.29,50.7001,51.23,208836,CINF
2015-05-19,51.4,51.455,51.125,51.41,384453,CINF
2015-05-20,51.47,51.49,51.2,51.36,308131,CINF
2015-05-21,51.25,51.44,51.17,51.24,305684,CINF
2015-05-22,51.37,51.43,50.92,50.94,257331,CINF
2015-05-26,50.8,50.94,50.45,50.49,387751,CINF
2015-05-27,50.62,51.04,50.51,50.97,398957,CINF
2015-05-28,50.98,51.178,50.76,51.11,320071,CINF
2015-05-29,51.06,51.11,50.58,50.58,382215,CINF
2015-06-01,50.72,51.42,50.32,50.49,388042,CINF
2015-06-02,50.31,50.78,50.25,50.675,677819,CINF
2015-06-03,50.84,51.28,50.63,51.17,479477,CINF
2015-06-04,50.99,51.05,50.52,50.56,428846,CINF
2015-06-05,50.66,51.0,50.44,50.53,389003,CINF
2015-06-08,50.39,50.59,50.11,50.12,406175,CINF
2015-06-09,50.0,50.46,49.9,50.175,421821,CINF
2015-06-10,50.41,51.26,50.29,51.18,410593,CINF
2015-06-11,51.23,51.68,51.1,51.65,547664,CINF
2015-06-12,51.6,51.6,51.13,51.22,435910,CINF
2015-06-15,50.33,50.7,50.17,50.36,595885,CINF
2015-06-16,50.18,50.92,50.18,50.86,554345,CINF
2015-06-17,51.03,51.13,50.68,50.91,636037,CINF
2015-06-18,51.21,51.775,51.12,51.65,806282,CINF
2015-06-19,51.61,51.69,51.17,51.17,1101290,CINF
2015-06-22,51.43,51.7,51.32,51.39,519621,CINF
2015-06-23,51.39,51.57,51.28,51.56,348007,CINF
2015-06-24,51.44,51.495,50.95,50.96,486450,CINF
2015-06-25,51.16,51.18,50.47,50.47,437356,CINF
2015-06-26,50.55,51.05,50.43,50.91,551148,CINF
2015-06-29,50.31,50.59,49.74,49.75,718411,CINF
2015-06-30,50.02,50.46,49.87,50.18,733549,CINF
2015-07-01,51.18,52.57,50.73,52.54,1493466,CINF
2015-07-02,52.7,52.84,52.21,52.4,577696,CINF
2015-07-06,52.02,52.5211,51.84,52.34,470011,CINF
2015-07-07,52.23,52.82,51.91,52.81,566732,CINF
2015-07-08,52.49,52.99,52.4,52.665,889118,CINF
2015-07-09,53.27,53.27,52.7,52.97,606395,CINF
2015-07-10,53.61,53.77,53.23,53.66,406511,CINF
2015-07-13,53.96,54.19,53.71,54.11,467030,CINF
2015-07-14,53.99,54.29,53.96,54.17,375011,CINF
2015-07-15,53.51,53.7,53.08,53.57,988151,CINF
2015-07-16,53.84,53.98,53.62,53.88,462296,CINF
2015-07-17,53.77,53.84,53.45,53.56,486824,CINF
2015-07-20,53.86,53.97,53.4,53.58,412363,CINF
2015-07-21,53.58,53.89,53.31,53.55,479774,CINF
2015-07-22,53.53,53.9,53.5,53.72,303680,CINF
2015-07-23,53.67,53.78,53.22,53.32,422422,CINF
2015-07-24,53.37,53.44,52.83,53.06,1061237,CINF
2015-07-27,53.06,53.44,52.77,52.94,653587,CINF
2015-07-28,53.22,53.22,52.77,53.1,1013726,CINF
2015-07-29,53.55,54.27,53.17,54.16,1433517,CINF
2015-07-30,54.09,55.4,53.9,55.27,962198,CINF
2015-07-31,55.5,55.81,55.13,55.21,2113651,CINF
2015-08-03,54.74,55.37,54.74,55.35,646278,CINF
2015-08-04,55.25,55.64,55.02,55.43,596330,CINF
2015-08-05,56.0,56.0,55.44,55.55,438431,CINF
2015-08-06,55.69,55.69,55.05,55.25,425570,CINF
2015-08-07,55.28,55.36,54.97,55.33,465230,CINF
2015-08-10,55.83,55.97,55.7,55.84,541943,CINF
2015-08-11,55.43,56.03,55.1,55.96,567084,CINF
2015-08-12,55.73,56.26,55.29,56.23,784560,CINF
2015-08-13,56.13,56.52,55.87,56.28,541787,CINF
2015-08-14,56.33,56.64,56.035,56.64,470673,CINF
2015-08-17,56.57,56.79,56.04,56.58,574194,CINF
2015-08-18,56.57,56.93,56.54,56.89,536309,CINF
2015-08-19,56.68,56.94,56.17,56.42,554340,CINF
2015-08-20,55.99,56.16,55.56,55.57,613067,CINF
2015-08-21,55.25,55.405,53.84,53.86,1174138,CINF
2015-08-24,50.63,53.07,49.72,51.27,2070456,CINF
2015-08-25,52.51,53.29,50.87,50.91,1657436,CINF
2015-08-26,52.19,53.55,50.91,52.18,1230897,CINF
2015-08-27,52.72,53.3,52.2,53.18,1019743,CINF
2015-08-28,52.76,52.93,52.43,52.79,807486,CINF
2015-08-31,52.34,52.49,52.06,52.33,916238,CINF
2015-09-01,51.21,51.45,50.78,50.96,1128629,CINF
2015-09-02,52.0,52.76,51.42,52.31,1186029,CINF
2015-09-03,52.67,53.04,52.56,52.8,1047328,CINF
2015-09-04,52.02,52.28,51.59,51.91,832908,CINF
2015-09-08,52.87,53.26,52.48,53.17,1301406,CINF
2015-09-09,53.59,53.74,52.71,52.81,734731,CINF
2015-09-10,52.65,53.46,52.65,53.02,596480,CINF
2015-09-11,52.8,53.44,52.61,53.43,748168,CINF
2015-09-14,52.97,53.015,52.62,52.91,780959,CINF
2015-09-15,53.03,53.65,52.8,53.5,613650,CINF
2015-09-16,53.48,53.855,53.24,53.8,689652,CINF
2015-09-17,53.93,54.48,53.62,53.72,881868,CINF
2015-09-18,53.0,53.54,52.7,52.81,1487698,CINF
2015-09-21,53.1,53.67,52.885,53.42,653918,CINF
2015-09-22,52.82,53.32,52.6,52.89,636313,CINF
2015-09-23,52.9,53.3,52.805,53.07,445691,CINF
2015-09-24,52.64,53.33,52.64,53.23,569641,CINF
2015-09-25,53.65,53.95,53.17,53.46,555227,CINF
2015-09-28,53.3,53.365,52.71,52.89,576927,CINF
2015-09-29,52.98,53.34,52.6351,53.27,516389,CINF
2015-09-30,53.65,53.89,53.31,53.8,776345,CINF
2015-10-01,53.9,53.9499,52.78,53.55,750249,CINF
2015-10-02,52.8,54.08,52.633,54.06,800174,CINF
2015-10-05,54.59,55.08,54.56,55.05,681897,CINF
2015-10-06,54.86,55.0099,54.57,54.63,539851,CINF
2015-10-07,54.98,55.34,54.6804,55.25,537526,CINF
2015-10-08,55.26,56.23,55.15,56.22,519711,CINF
2015-10-09,56.28,56.46,55.97,56.17,473242,CINF
2015-10-12,56.15,56.86,56.11,56.68,444762,CINF
2015-10-13,56.52,56.7,55.87,55.95,760687,CINF
2015-10-14,56.02,56.19,55.61,55.72,639407,CINF
2015-10-15,56.06,56.54,55.62,56.51,658337,CINF
2015-10-16,56.82,56.99,56.49,56.89,458542,CINF
2015-10-19,56.79,57.39,56.67,57.37,396585,CINF
2015-10-20,57.52,57.82,57.43,57.73,373921,CINF
2015-10-21,58.0,58.33,57.81,57.97,533350,CINF
2015-10-22,58.18,58.96,58.09,58.78,743807,CINF
2015-10-23,59.14,59.2,58.66,59.04,567321,CINF
2015-10-26,59.18,59.35,58.8801,59.17,511989,CINF
2015-10-27,58.85,59.34,58.75,59.25,1023017,CINF
2015-10-28,59.34,60.85,59.05,60.79,992515,CINF
2015-10-29,60.77,61.38,60.5,61.19,619448,CINF
2015-10-30,61.18,61.32,60.21,60.23,890512,CINF
2015-11-02,60.62,60.9,60.44,60.55,616637,CINF
2015-11-03,60.66,60.88,60.22,60.35,702146,CINF
2015-11-04,60.26,60.76,60.12,60.46,489817,CINF
2015-11-05,60.53,60.77,60.32,60.58,465900,CINF
2015-11-06,60.61,61.12,60.35,60.86,590863,CINF
2015-11-09,60.72,60.89,59.98,60.21,360801,CINF
2015-11-10,60.23,60.58,60.21,60.57,608296,CINF
2015-11-11,60.93,60.93,60.37,60.66,469238,CINF
2015-11-12,60.32,60.7557,59.94,59.96,432940,CINF
2015-11-13,59.81,60.17,59.44,59.52,442213,CINF
2015-11-16,59.49,60.27,59.43,60.27,592131,CINF
2015-11-17,60.28,60.44,59.86,59.99,571676,CINF
2015-11-18,60.26,60.7,60.07,60.54,849020,CINF
2015-11-19,60.59,60.78,60.44,60.75,592385,CINF
2015-11-20,61.02,61.0925,60.72,61.02,914276,CINF
2015-11-23,61.06,61.52,60.93,61.45,839041,CINF
2015-11-24,61.07,61.38,60.68,61.28,583458,CINF
2015-11-25,61.53,61.56,60.72,60.86,534372,CINF
2015-11-27,61.01,61.21,60.61,61.08,266084,CINF
2015-11-30,61.34,61.51,60.71,61.11,985617,CINF
2015-12-01,61.1,61.48,60.84,61.47,679793,CINF
2015-12-02,61.34,61.588,60.85,60.94,663767,CINF
2015-12-03,61.22,61.22,59.79,60.04,809499,CINF
2015-12-04,60.32,61.53,60.32,61.49,618913,CINF
2015-12-07,61.3,61.555,61.06,61.38,683476,CINF
2015-12-08,60.99,61.29,60.79,61.03,512022,CINF
2015-12-09,60.78,61.285,60.05,60.22,606839,CINF
2015-12-10,60.23,60.33,59.7,59.99,417408,CINF
2015-12-11,59.37,59.85,58.92,59.14,494958,CINF
2015-12-14,58.94,59.47,58.41,58.98,762983,CINF
2015-12-15,59.57,59.919,59.38,59.75,886958,CINF
2015-12-16,60.1,60.685,58.5001,60.65,886205,CINF
2015-12-17,60.57,60.57,59.59,59.65,643083,CINF
2015-12-18,59.37,59.5,57.93,57.97,1973125,CINF
2015-12-21,58.28,58.68,57.6,58.33,547504,CINF
2015-12-22,58.5,59.5,58.28,59.4,537337,CINF
2015-12-23,59.71,59.73,59.12,59.37,608912,CINF
2015-12-24,59.46,59.86,59.25,59.63,321609,CINF
2015-12-28,59.55,60.06,59.31,60.05,340900,CINF
2015-12-29,60.37,60.7256,60.095,60.54,328906,CINF
2015-12-30,60.35,60.655,60.03,60.1,391963,CINF
2015-12-31,60.09,60.16,59.15,59.17,365765,CINF
2016-01-04,58.11,58.2,56.94,57.54,825112,CINF
2016-01-05,57.5,57.9,57.29,57.88,665973,CINF
2016-01-06,57.1,57.37,56.78,57.09,506491,CINF
2016-01-07,56.28,56.5803,55.53,55.82,763230,CINF
2016-01-08,56.35,56.64,55.42,55.53,978268,CINF
2016-01-11,55.97,56.5599,55.2777,55.89,442794,CINF
2016-01-12,56.05,56.39,55.59,56.27,533408,CINF
2016-01-13,56.6,56.75,55.13,55.24,589620,CINF
2016-01-14,55.52,56.69,55.3,56.19,784261,CINF
2016-01-15,55.14,55.54,54.56,55.12,907926,CINF
2016-01-19,55.97,55.97,54.9,55.24,633344,CINF
2016-01-20,54.66,55.11,53.64,54.46,672491,CINF
2016-01-21,54.63,54.97,53.89,54.11,672817,CINF
2016-01-22,54.67,55.115,54.34,54.98,548029,CINF
2016-01-25,54.9,55.02,54.11,54.16,710797,CINF
2016-01-26,54.32,55.2,54.32,54.92,685587,CINF
2016-01-27,54.93,55.65,54.56,54.82,572955,CINF
2016-01-28,55.23,55.91,55.04,55.71,538498,CINF
2016-01-29,56.0,57.68,55.87,57.63,1632512,CINF
2016-02-01,57.66,58.09,57.13,57.8,651484,CINF
2016-02-02,57.74,58.14,56.71,56.85,826932,CINF
2016-02-03,57.28,57.51,55.89,56.96,852815,CINF
2016-02-04,57.35,59.09,56.81,59.04,1094576,CINF
2016-02-05,59.24,60.32,59.19,60.25,889216,CINF
2016-02-08,59.76,61.09,59.58,60.93,969628,CINF
2016-02-09,60.34,61.515,60.34,61.24,1275149,CINF
2016-02-10,61.52,61.63,61.065,61.3,788495,CINF
2016-02-11,60.26,60.856,59.5215,60.51,654211,CINF
2016-02-12,61.3,61.93,61.0,61.77,1325209,CINF
2016-02-16,62.42,62.49,61.4135,62.11,830089,CINF
2016-02-17,62.52,62.66,62.1,62.45,978449,CINF
2016-02-18,62.48,62.54,62.04,62.48,651627,CINF
2016-02-19,62.38,62.75,62.13,62.57,769024,CINF
2016-02-22,63.17,63.48,62.84,63.08,690980,CINF
2016-02-23,62.81,63.12,62.63,62.74,1037077,CINF
2016-02-24,62.43,63.065,61.96,62.92,886805,CINF
2016-02-25,63.27,63.86,62.96,63.75,1061535,CINF
2016-02-26,64.14,64.225,63.43,63.57,741951,CINF
2016-02-29,63.65,63.65,62.8,63.14,1122204,CINF
2016-03-01,63.61,64.1,63.34,64.07,1086093,CINF
2016-03-02,64.07,64.27,63.75,64.26,1122688,CINF
2016-03-03,64.09,64.52,63.8,64.5,566072,CINF
2016-03-04,64.38,64.58,63.95,64.52,606808,CINF
2016-03-07,64.22,64.59,63.89,64.2,490678,CINF
2016-03-08,64.0,64.32,63.75,64.03,918105,CINF
2016-03-09,64.27,64.34,63.57,63.99,587578,CINF
2016-03-10,64.3,64.4095,63.63,64.11,1667580,CINF
2016-03-11,64.62,65.9,64.17,65.9,785765,CINF
2016-03-14,65.89,65.91,64.91,65.18,613786,CINF
2016-03-15,64.86,65.3,64.67,65.11,650204,CINF
2016-03-16,65.06,65.52,64.87,65.33,605663,CINF
2016-03-17,65.35,65.95,65.12,65.8,884573,CINF
2016-03-18,65.84,65.86,65.33,65.78,2942115,CINF
2016-03-21,64.99,65.52,64.52,65.22,688020,CINF
2016-03-22,65.05,65.42,64.9,65.15,446543,CINF
2016-03-23,65.18,65.28,64.8811,65.09,496256,CINF
2016-03-24,64.97,65.11,64.645,64.74,575572,CINF
2016-03-28,64.95,65.33,64.8,65.23,443288,CINF
2016-03-29,65.2,65.78,65.16,65.76,499876,CINF
2016-03-30,65.92,65.97,65.64,65.87,683996,CINF
2016-03-31,65.87,65.99,65.27,65.36,943768,CINF
2016-04-01,65.28,66.02,65.16,65.96,888149,CINF
2016-04-04,66.01,66.01,65.14,65.47,412255,CINF
2016-04-05,65.01,65.32,64.55,64.64,431436,CINF
2016-04-06,64.53,65.29,64.52,65.24,577459,CINF
2016-04-07,64.93,65.01,64.102,64.31,807828,CINF
2016-04-08,64.7,65.04,64.42,64.65,405646,CINF
2016-04-11,64.91,65.31,64.66,64.76,406900,CINF
2016-04-12,64.89,65.74,64.82,65.66,519074,CINF
2016-04-13,65.84,66.09,65.3,66.07,596952,CINF
2016-04-14,66.0,66.09,65.55,65.8,362784,CINF
2016-04-15,65.71,66.01,65.6,65.88,536498,CINF
2016-04-18,65.81,65.96,65.4501,65.95,412867,CINF
2016-04-19,66.0,66.14,65.84,66.02,381587,CINF
2016-04-20,65.99,66.07,65.37,65.65,333959,CINF
2016-04-21,65.33,65.72,63.96,64.01,616916,CINF
2016-04-22,64.11,64.75,64.11,64.59,499621,CINF
2016-04-25,64.47,64.69,63.87,64.56,383058,CINF
2016-04-26,64.66,64.98,64.44,64.5,843540,CINF
2016-04-27,66.0,66.59,65.42,66.29,1275501,CINF
2016-04-28,65.76,66.98,65.76,66.11,599343,CINF
2016-04-29,65.99,66.23,65.52,66.01,678079,CINF
2016-05-02,65.82,66.68,65.8,66.52,485461,CINF
2016-05-03,65.98,66.54,65.89,66.47,436026,CINF
2016-05-04,66.01,66.63,65.63,66.11,510904,CINF
2016-05-05,66.25,66.77,66.25,66.65,425978,CINF
2016-05-06,66.45,66.77,65.62,66.77,384555,CINF
2016-05-09,66.69,67.39,66.52,67.26,515555,CINF
2016-05-10,67.51,68.0425,67.4701,67.93,539453,CINF
2016-05-11,67.92,68.05,67.175,67.24,422280,CINF
2016-05-12,67.48,68.13,67.344,68.13,660174,CINF
2016-05-13,68.2,68.2683,67.5,67.69,386384,CINF
2016-05-16,67.7,68.19,67.61,67.93,464008,CINF
2016-05-17,67.68,67.98,66.5608,66.71,603052,CINF
2016-05-18,66.68,67.938,66.32,67.76,980465,CINF
2016-05-19,67.42,67.74,67.12,67.65,374275,CINF
2016-05-20,67.93,68.31,67.14,68.16,562238,CINF
2016-05-23,68.12,68.1699,67.42,67.72,519241,CINF
2016-05-24,67.98,68.95,67.975,68.91,640371,CINF
2016-05-25,69.02,69.15,68.5,68.7,492493,CINF
2016-05-26,68.72,68.89,68.39,68.64,423501,CINF
2016-05-27,68.7,69.28,68.55,69.28,529281,CINF
2016-05-31,69.51,69.73,68.5404,69.1,974488,CINF
2016-06-01,68.95,69.46,68.66,69.36,444421,CINF
2016-06-02,69.25,69.63,69.03,69.62,450881,CINF
2016-06-03,69.26,69.64,68.56,69.49,521533,CINF
2016-06-06,69.49,69.81,69.13,69.39,366688,CINF
2016-06-07,69.38,69.63,69.33,69.57,579121,CINF
2016-06-08,69.74,70.15,69.46,70.15,554877,CINF
2016-06-09,70.19,70.805,69.95,70.74,605354,CINF
2016-06-10,70.37,70.73,70.0,70.47,524531,CINF
2016-06-13,70.34,70.61,69.68,69.77,603221,CINF
2016-06-14,69.85,69.85,69.44,69.67,590114,CINF
2016-06-15,69.63,69.7101,69.02,69.08,572172,CINF
2016-06-16,69.0,69.69,68.75,69.69,543918,CINF
2016-06-17,69.48,69.55,68.87,69.2,1074798,CINF
2016-06-20,70.11,70.26,69.53,69.71,668390,CINF
2016-06-21,69.81,70.45,69.77,70.4,488067,CINF
2016-06-22,70.51,70.96,70.51,70.58,444218,CINF
2016-06-23,71.03,71.83,70.69,71.82,540093,CINF
2016-06-24,69.25,70.97,69.2,70.21,1611516,CINF
2016-06-27,69.82,69.83,68.9,69.46,946428,CINF
2016-06-28,69.83,71.47,69.8,71.44,759998,CINF
2016-06-29,71.93,72.91,71.801,72.88,677569,CINF
2016-06-30,72.99,74.89,72.8,74.89,996751,CINF
2016-07-01,74.93,75.04,74.33,74.65,592021,CINF
2016-07-05,74.53,74.87,74.3,74.8,703487,CINF
2016-07-06,74.31,75.23,74.18,75.02,622297,CINF
2016-07-07,75.52,75.52,74.64,74.97,533518,CINF
2016-07-08,75.52,75.77,75.02,75.7,565243,CINF
2016-07-11,76.22,76.22,75.79,76.16,440675,CINF
2016-07-12,76.53,76.68,75.87,76.09,640212,CINF
2016-07-13,76.19,76.51,76.1271,76.2,571549,CINF
2016-07-14,77.3,77.3,76.39,76.76,460911,CINF
2016-07-15,76.91,76.91,75.9,75.96,817582,CINF
2016-07-18,75.75,76.04,75.28,75.5,790904,CINF
2016-07-19,75.24,75.37,74.87,75.16,616306,CINF
2016-07-20,75.21,75.38,74.81,74.91,507860,CINF
2016-07-21,74.6,75.0,73.88,74.06,635004,CINF
2016-07-22,74.26,74.9,74.06,74.9,426748,CINF
2016-07-25,74.65,74.99,74.55,74.94,568738,CINF
2016-07-26,74.9,75.29,74.48,74.88,679010,CINF
2016-07-27,74.88,75.24,74.12,74.83,709817,CINF
2016-07-28,74.83,75.36,74.83,75.24,541065,CINF
2016-07-29,75.25,75.37,74.64,74.7,1443545,CINF
2016-08-01,74.64,75.08,74.62,75.08,649154,CINF
2016-08-02,75.14,75.21,74.74,74.89,542708,CINF
2016-08-03,75.05,75.33,74.62,75.06,567465,CINF
2016-08-04,74.92,75.25,74.88,75.07,459897,CINF
2016-08-05,75.3,75.95,75.17,75.95,731305,CINF
2016-08-08,76.24,76.28,75.71,76.01,418767,CINF
2016-08-09,75.88,76.18,75.63,75.95,563240,CINF
2016-08-10,76.0,76.1,75.74,76.0,390443,CINF
2016-08-11,76.23,76.23,75.86,76.04,410393,CINF
2016-08-12,75.86,75.98,75.72,75.8,353196,CINF
2016-08-15,75.66,76.07,75.53,75.96,372839,CINF
2016-08-16,75.66,75.94,75.33,75.33,331168,CINF
2016-08-17,75.05,75.47,75.0,75.43,284552,CINF
2016-08-18,75.45,76.1,75.45,76.1,328232,CINF
2016-08-19,75.97,76.09,75.2,76.0,548102,CINF
2016-08-22,75.77,76.1,75.5,76.0,348907,CINF
2016-08-23,76.12,76.3,75.82,75.99,336060,CINF
2016-08-24,76.0,76.08,75.71,76.05,517290,CINF
2016-08-25,76.08,76.94,75.17,76.89,393248,CINF
2016-08-26,76.92,77.2179,75.91,76.2,560203,CINF
2016-08-29,76.19,77.41,76.19,77.36,414162,CINF
2016-08-30,77.63,77.63,76.96,77.35,426827,CINF
2016-08-31,77.16,77.2625,76.67,77.11,543099,CINF
2016-09-01,77.27,77.515,76.7,77.26,437545,CINF
2016-09-02,77.73,77.89,77.08,77.85,366726,CINF
2016-09-06,78.06,78.09,77.29,77.81,511474,CINF
2016-09-07,77.47,77.846,77.0,77.68,395069,CINF
2016-09-08,77.43,77.75,77.36,77.44,558480,CINF
2016-09-09,76.98,77.26,75.5,75.5,720105,CINF
2016-09-12,75.45,77.08,75.39,76.78,738548,CINF
2016-09-13,76.4,76.4,75.55,75.68,874772,CINF
2016-09-14,75.7,76.0,74.81,74.93,643912,CINF
2016-09-15,74.96,75.91,74.86,75.73,423662,CINF
2016-09-16,75.38,75.685,74.44,74.73,1763018,CINF
2016-09-19,74.66,75.51,74.64,74.76,563782,CINF
2016-09-20,75.02,75.285,74.68,74.76,390785,CINF
2016-09-21,74.99,75.57,74.63,75.57,498298,CINF
2016-09-22,75.95,76.21,75.6093,76.11,357143,CINF
2016-09-23,75.79,75.941,74.95,74.96,391084,CINF
2016-09-26,74.34,74.73,74.34,74.42,499607,CINF
2016-09-27,74.54,75.27,74.33,75.27,564711,CINF
2016-09-28,75.48,76.4989,75.1601,75.89,328398,CINF
2016-09-29,75.6,76.0,74.37,74.54,407580,CINF
2016-09-30,75.01,75.64,74.52,75.42,636891,CINF
2016-10-03,74.91,75.45,74.0996,74.46,792256,CINF
2016-10-04,74.51,74.54,73.23,73.84,533370,CINF
2016-10-05,73.89,74.38,73.71,74.05,436882,CINF
2016-10-06,73.74,74.26,73.37,74.19,493407,CINF
2016-10-07,74.31,75.45,74.16,75.17,622737,CINF
2016-10-10,75.46,75.95,75.46,75.53,373708,CINF
2016-10-11,75.48,75.48,74.49,74.6,473201,CINF
2016-10-12,74.69,75.57,74.57,75.36,328621,CINF
2016-10-13,74.79,75.686,74.56,75.38,399028,CINF
2016-10-14,75.89,76.59,75.775,75.95,408932,CINF
2016-10-17,75.81,75.95,75.3601,75.57,280274,CINF
2016-10-18,76.2,76.2,75.12,75.24,417002,CINF
2016-10-19,75.17,75.43,75.02,75.2,361029,CINF
2016-10-20,74.89,75.13,72.88,72.93,691624,CINF
2016-10-21,72.52,72.7,71.535,71.55,933195,CINF
2016-10-24,71.96,72.43,71.6,71.94,445291,CINF
2016-10-25,72.02,72.1116,71.24,71.77,737998,CINF
2016-10-26,72.63,72.63,70.535,70.9,744769,CINF
2016-10-27,70.95,72.27,69.4,69.74,856377,CINF
2016-10-28,70.1,70.71,69.62,70.18,626607,CINF
2016-10-31,70.47,71.07,70.2,70.78,854871,CINF
2016-11-01,70.63,70.87,69.378,69.53,769511,CINF
2016-11-02,69.62,69.75,68.6,68.6,537368,CINF
2016-11-03,69.01,69.67,68.69,69.01,393672,CINF
2016-11-04,69.18,69.18,68.11,68.26,609750,CINF
2016-11-07,69.36,69.61,68.68,69.05,664408,CINF
2016-11-08,68.98,69.64,68.49,69.57,632626,CINF
2016-11-09,69.61,70.5499,68.18,70.11,949871,CINF
2016-11-10,70.72,71.94,70.4566,71.68,685698,CINF
2016-11-11,71.32,71.83,71.26,71.52,408305,CINF
2016-11-14,71.72,72.41,71.36,72.39,670666,CINF
2016-11-15,72.05,72.8,71.98,72.6,646256,CINF
2016-11-16,72.52,72.52,71.59,72.16,396777,CINF
2016-11-17,72.32,74.06,72.2,74.02,731537,CINF
2016-11-18,73.98,74.73,73.6101,74.47,795937,CINF
2016-11-21,74.86,75.12,74.45,75.1,782943,CINF
2016-11-22,75.54,75.555,74.99,75.28,799624,CINF
2016-11-23,75.28,75.93,75.07,75.9,623346,CINF
2016-11-25,76.08,76.83,75.9899,76.68,392191,CINF
2016-11-28,76.68,76.92,76.27,76.59,877972,CINF
2016-11-29,76.83,77.44,76.4,77.11,859283,CINF
2016-11-30,77.27,77.43,76.46,76.74,2028130,CINF
2016-12-01,76.93,77.3435,76.65,77.12,630945,CINF
2016-12-02,77.12,77.19,76.69,76.88,493593,CINF
2016-12-05,77.25,77.3,76.47,76.83,573841,CINF
2016-12-06,76.85,77.13,75.84,77.11,669933,CINF
2016-12-07,77.2,78.06,76.95,78.02,699906,CINF
2016-12-08,78.07,78.5655,77.6223,78.25,476988,CINF
2016-12-09,78.25,78.4772,77.51,78.21,522530,CINF
2016-12-12,77.7,78.85,77.7,78.84,611207,CINF
2016-12-13,79.25,79.6,78.04,78.36,579595,CINF
2016-12-14,78.36,78.52,77.0,77.15,623923,CINF
2016-12-15,77.37,77.77,76.76,77.28,529232,CINF
2016-12-16,77.29,77.3,75.55,75.65,2559875,CINF
2016-12-19,75.67,76.59,75.5701,76.46,520594,CINF
2016-12-20,76.75,76.88,76.02,76.51,414149,CINF
2016-12-21,76.6,76.87,76.16,76.19,477046,CINF
2016-12-22,76.19,76.66,75.8,76.29,323061,CINF
2016-12-23,76.16,76.57,76.0186,76.49,310172,CINF
2016-12-27,76.81,76.86,76.27,76.57,305187,CINF
2016-12-28,76.59,76.76,75.93,75.96,264342,CINF
2016-12-29,75.84,76.3,75.77,75.87,303350,CINF
2016-12-30,75.87,75.99,75.52,75.75,471592,CINF
2017-01-03,76.26,76.71,75.05,75.79,496641,CINF
2017-01-04,76.1,76.3284,75.69,76.07,443578,CINF
2017-01-05,76.03,76.6,75.21,75.76,419345,CINF
2017-01-06,75.83,76.0399,75.37,75.78,353979,CINF
2017-01-09,75.45,75.51,74.49,74.5,382196,CINF
2017-01-10,74.37,75.09,74.33,74.52,325562,CINF
2017-01-11,74.5,74.9,74.18,74.89,329770,CINF
2017-01-12,74.6,75.0215,69.69,69.91,1548616,CINF
2017-01-13,69.86,70.87,69.78,70.06,1004550,CINF
2017-01-17,70.11,70.8,69.52,69.74,758239,CINF
2017-01-18,69.57,70.58,69.2501,70.54,567247,CINF
2017-01-19,70.51,70.54,69.57,69.89,628041,CINF
2017-01-20,70.09,70.6,69.7,70.27,562308,CINF
2017-01-23,70.25,70.39,69.375,69.73,438387,CINF
2017-01-24,70.02,70.3,69.84,70.09,574464,CINF
2017-01-25,70.46,71.17,70.4,71.11,510526,CINF
2017-01-26,70.95,71.42,70.45,70.68,858866,CINF
2017-01-27,70.85,70.85,70.03,70.62,525409,CINF
2017-01-30,70.53,70.59,69.73,70.04,473074,CINF
2017-01-31,70.0,70.58,69.855,70.58,941627,CINF
2017-02-01,70.82,71.09,69.78,70.06,524066,CINF
2017-02-02,69.48,70.69,69.48,70.65,468820,CINF
2017-02-03,71.48,71.79,70.84,71.43,610089,CINF
2017-02-06,71.2,71.35,70.72,70.79,451520,CINF
2017-02-07,70.75,71.07,70.05,70.43,541223,CINF
2017-02-08,70.51,70.81,70.19,70.34,569713,CINF
2017-02-09,70.135,70.34,68.24,70.25,746929,CINF
2017-02-10,70.25,71.19,70.2101,71.06,551826,CINF
2017-02-13,71.32,72.01,71.07,71.75,533572,CINF
2017-02-14,71.84,72.51,71.83,72.39,459228,CINF
2017-02-15,72.19,72.85,72.05,72.82,456798,CINF
2017-02-16,72.83,73.1,72.56,73.09,351807,CINF
2017-02-17,72.88,72.91,72.35,72.67,497003,CINF
2017-02-21,72.91,73.0,72.36,72.85,444238,CINF
2017-02-22,72.75,73.18,72.59,72.93,397700,CINF
2017-02-23,72.93,73.44,72.75,73.34,408590,CINF
2017-02-24,73.17,73.53,72.91,73.49,318696,CINF
2017-02-27,73.63,73.7534,72.84,73.06,328813,CINF
2017-02-28,73.06,73.27,72.65,72.96,616554,CINF
2017-03-01,74.09,75.23,74.09,75.15,597293,CINF
2017-03-02,75.18,75.35,74.27,74.3,486996,CINF
2017-03-03,74.09,74.36,73.64,73.965,584729,CINF
2017-03-06,73.84,73.99,73.14,73.18,502422,CINF
2017-03-07,72.68,73.44,72.68,73.17,404662,CINF
2017-03-08,73.28,73.75,72.76,72.76,463022,CINF
2017-03-09,73.05,73.59,72.97,73.42,432360,CINF
2017-03-10,73.74,74.02,73.27,73.97,473917,CINF
2017-03-13,73.82,73.95,73.5601,73.91,407854,CINF
2017-03-14,73.58,74.49,73.54,74.1,429159,CINF
2017-03-15,74.33,75.09,73.84,74.95,598265,CINF
2017-03-16,74.79,75.29,74.52,74.7,435051,CINF
2017-03-17,74.87,75.33,74.32,75.18,1542929,CINF
2017-03-20,74.62,74.96,73.95,74.22,396001,CINF
2017-03-21,74.55,74.55,72.7,72.78,603067,CINF
2017-03-22,72.5,73.04,72.055,72.75,452455,CINF
2017-03-23,72.77,73.4407,72.6,72.74,282470,CINF
2017-03-24,72.8,72.89,71.66,71.88,514487,CINF
2017-03-27,71.0,71.82,70.89,71.66,392508,CINF
2017-03-28,71.66,72.68,71.4,72.5,424847,CINF
2017-03-29,72.27,72.51,71.74,71.75,341732,CINF
2017-03-30,71.63,72.4099,71.59,72.33,329187,CINF
2017-03-31,72.22,72.69,72.13,72.27,391271,CINF
2017-04-03,72.43,72.56,71.37,71.58,386715,CINF
2017-04-04,71.39,71.8,71.16,71.56,510442,CINF
2017-04-05,71.7,71.7636,70.64,70.81,577699,CINF
2017-04-06,70.78,71.196,70.34,70.85,492928,CINF
2017-04-07,70.44,71.415,70.1224,70.24,771025,CINF
2017-04-10,70.37,71.38,70.28,71.24,639677,CINF
2017-04-11,70.79,71.565,70.69,71.39,376825,CINF
2017-04-12,71.27,71.3334,70.5,70.87,449083,CINF
2017-04-13,70.83,71.17,70.345,70.46,409013,CINF
2017-04-17,70.63,71.61,70.6109,71.6,401774,CINF
2017-04-18,70.99,71.09,69.98,70.56,674084,CINF
2017-04-19,70.9,71.09,69.76,70.04,578289,CINF
2017-04-20,70.08,70.54,69.65,70.45,662768,CINF
2017-04-21,70.4,71.08,69.97,70.18,613107,CINF
2017-04-24,71.28,71.62,71.04,71.46,578795,CINF
2017-04-25,71.67,72.3525,71.55,71.82,445270,CINF
2017-04-26,71.83,72.65,71.68,71.88,626415,CINF
2017-04-27,72.0,73.29,71.48,73.04,661408,CINF
2017-04-28,73.29,73.29,72.04,72.09,971505,CINF
2017-05-01,72.22,72.3938,70.64,71.12,832737,CINF
2017-05-02,71.37,71.57,70.98,71.06,465900,CINF
2017-05-03,71.14,71.86,70.86,71.18,778528,CINF
2017-05-04,71.26,71.76,70.58,70.96,814642,CINF
2017-05-05,71.29,71.33,70.53,70.83,567869,CINF
2017-05-08,70.9,71.0,69.89,69.92,437734,CINF
2017-05-09,70.03,70.22,68.78,68.99,623401,CINF
2017-05-10,68.97,69.66,68.88,69.21,701487,CINF
2017-05-11,68.87,69.61,68.79,69.38,592994,CINF
2017-05-12,69.07,69.8,69.0,69.06,510249,CINF
2017-05-15,69.08,69.81,69.08,69.62,602395,CINF
2017-05-16,69.61,69.77,69.23,69.33,350295,CINF
2017-05-17,68.58,69.0,68.5,68.69,738412,CINF
2017-05-18,68.76,69.555,68.49,68.98,733408,CINF
2017-05-19,69.15,69.555,68.77,69.04,522287,CINF
2017-05-22,69.25,69.65,69.06,69.53,347915,CINF
2017-05-23,69.73,69.83,69.31,69.57,405889,CINF
2017-05-24,69.79,69.975,69.49,69.7,303379,CINF
2017-05-25,69.82,70.52,69.74,70.45,504600,CINF
2017-05-26,70.33,70.45,69.845,69.91,436152,CINF
2017-05-30,69.66,69.77,69.14,69.53,484207,CINF
2017-05-31,69.81,70.17,69.36,70.08,798567,CINF
2017-06-01,69.99,70.93,69.9,70.93,550723,CINF
2017-06-02,70.89,71.03,70.545,70.72,481503,CINF
2017-06-05,70.52,70.86,70.29,70.34,467303,CINF
2017-06-06,69.95,70.34,69.44,69.48,539585,CINF
2017-06-07,69.72,69.74,69.29,69.56,627487,CINF
2017-06-08,69.73,70.56,69.6,70.46,548287,CINF
2017-06-09,70.61,71.81,70.61,71.78,522907,CINF
2017-06-12,71.72,73.09,71.6201,73.02,714921,CINF
2017-06-13,73.3,73.3,72.5201,72.88,495272,CINF
2017-06-14,72.71,73.25,72.43,73.05,396797,CINF
2017-06-15,72.57,73.96,72.57,73.89,390076,CINF
2017-06-16,73.93,73.98,73.32,73.75,890718,CINF
2017-06-19,73.42,73.54,72.84,73.1,464183,CINF
2017-06-20,72.97,73.1,72.34,72.38,390725,CINF
2017-06-21,72.42,72.53,71.54,71.62,373969,CINF
2017-06-22,71.55,71.71,71.1601,71.46,409634,CINF
2017-06-23,71.57,71.72,71.0,71.23,554951,CINF
2017-06-26,71.26,72.0366,71.23,71.96,320054,CINF
2017-06-27,72.04,72.34,71.52,71.92,377348,CINF
2017-06-28,72.37,72.93,71.98,72.55,318467,CINF
2017-06-29,72.94,73.19,72.0,72.42,502888,CINF
2017-06-30,72.89,72.92,72.165,72.45,687020,CINF
2017-07-03,72.94,74.35,72.94,73.1,453113,CINF
2017-07-05,73.35,73.35,72.22,72.56,455144,CINF
2017-07-06,72.52,72.62,72.02,72.2,576309,CINF
2017-07-07,72.44,73.0501,72.13,72.66,520691,CINF
2017-07-10,72.51,72.67,72.11,72.15,534685,CINF
2017-07-11,72.11,72.26,71.6,71.84,387745,CINF
2017-07-12,71.88,72.0353,71.64,71.98,391462,CINF
2017-07-13,72.11,72.76,71.71,72.5,412643,CINF
2017-07-14,72.23,72.96,71.88,72.69,337501,CINF
2017-07-17,72.62,72.99,72.25,72.73,462151,CINF
2017-07-18,72.35,72.59,71.95,72.37,390026,CINF
2017-07-19,72.39,73.43,72.3,73.31,384709,CINF
2017-07-20,73.33,74.09,72.95,74.06,402718,CINF
2017-07-21,73.91,74.6,73.91,74.42,385213,CINF
2017-07-24,74.49,75.335,74.44,75.26,385116,CINF
2017-07-25,75.8,75.95,75.42,75.69,520747,CINF
2017-07-26,75.79,75.79,74.795,74.99,425668,CINF
2017-07-27,75.09,75.59,74.55,75.16,607627,CINF
2017-07-28,75.16,75.87,75.03,75.81,370945,CINF
2017-07-31,75.9,76.43,75.79,76.16,583750,CINF
2017-08-01,76.34,76.715,75.9,76.49,641462,CINF
2017-08-02,76.89,77.77,76.49,77.2,622549,CINF
2017-08-03,81.98,81.98,78.8,80.52,1043701,CINF
2017-08-04,80.62,81.14,80.0001,80.3,549473,CINF
2017-08-07,80.37,80.54,79.76,79.91,515483,CINF
2017-08-08,79.99,80.67,79.67,79.75,537115,CINF
2017-08-09,79.48,80.35,79.21,80.33,359592,CINF
2017-08-10,80.0,80.35,79.4,79.62,396918,CINF
2017-08-11,79.93,80.17,78.91,79.0,359665,CINF
2017-08-14,79.64,79.92,79.3801,79.53,499372,CINF
2017-08-15,79.75,79.82,79.18,79.44,405455,CINF
2017-08-16,79.4,79.84,79.02,79.11,417257,CINF
2017-08-17,79.03,79.17,77.56,77.65,462645,CINF
2017-08-18,77.46,77.95,76.78,77.34,684003,CINF
2017-08-21,77.44,77.44,76.55,76.98,689615,CINF
2017-08-22,77.24,77.59,76.81,77.47,596069,CINF
2017-08-23,77.04,77.33,76.77,76.85,366499,CINF
2017-08-24,76.97,77.14,76.35,76.43,381235,CINF
2017-08-25,76.77,77.64,76.7,77.46,331475,CINF
2017-08-28,77.59,77.6125,76.63,77.09,382507,CINF
2017-08-29,76.73,77.1,76.6,76.78,308435,CINF
2017-08-30,76.68,77.15,76.53,76.83,359106,CINF
2017-08-31,76.92,77.1,76.69,76.84,434854,CINF
2017-09-01,77.16,77.56,76.83,76.96,408401,CINF
2017-09-05,76.94,76.94,74.58,74.77,551849,CINF
2017-09-06,74.94,75.71,74.62,75.12,620317,CINF
2017-09-07,75.07,75.07,72.88,73.67,746230,CINF
2017-09-08,73.42,75.97,73.42,75.77,639908,CINF
2017-09-11,76.21,77.09,76.1,76.52,514004,CINF
2017-09-12,76.34,76.6899,76.0,76.65,393479,CINF
2017-09-13,76.5,76.61,75.83,75.94,504985,CINF
2017-09-14,75.87,76.0103,75.25,75.62,461772,CINF
2017-09-15,75.54,75.79,74.78,75.22,1390942,CINF
2017-09-18,75.52,76.29,75.02,76.08,707099,CINF
2017-09-19,76.3,76.45,75.85,76.04,407998,CINF
2017-09-20,76.12,76.4,75.8,76.33,308031,CINF
2017-09-21,75.96,76.35,75.1181,75.58,297107,CINF
2017-09-22,75.52,76.0,75.485,75.88,223041,CINF
2017-09-25,75.68,76.45,75.57,76.32,282366,CINF
2017-09-26,76.31,76.7,75.615,76.17,414223,CINF
2017-09-27,76.7,77.18,76.23,76.9,389020,CINF
2017-09-28,76.66,77.545,76.53,77.38,325395,CINF
2017-09-29,77.32,77.32,76.42,76.57,555038,CINF
2017-10-02,76.45,77.58,76.251,77.5,332613,CINF
2017-10-03,77.1,77.39,76.62,77.16,415712,CINF
2017-10-04,77.02,77.54,76.59,77.38,314484,CINF
2017-10-05,77.58,77.7638,77.04,77.39,333723,CINF
2017-10-06,77.54,77.73,76.45,76.7,561722,CINF
2017-10-09,76.86,76.995,76.25,76.36,302906,CINF
2017-10-10,76.26,77.19,76.26,77.12,319357,CINF
2017-10-11,77.07,77.23,76.63,76.94,344306,CINF
2017-10-12,76.79,76.8998,75.53,75.93,520584,CINF
2017-10-13,75.94,77.06,75.77,76.47,393623,CINF
2017-10-16,76.7,77.29,76.13,76.42,485186,CINF
2017-10-17,76.51,76.52,75.78,75.93,307960,CINF
2017-10-18,76.11,76.24,75.69,76.0,391155,CINF
2017-10-19,75.75,76.26,75.494,76.19,528767,CINF
2017-10-20,76.66,76.75,75.92,76.46,620218,CINF
2017-10-23,76.56,76.56,75.83,76.12,309434,CINF
2017-10-24,76.17,76.39,75.735,76.26,683157,CINF
2017-10-25,76.18,76.2075,75.28,75.75,372340,CINF
2017-10-26,75.99,76.505,75.42,76.02,416085,CINF
2017-10-27,74.96,76.08,70.5,71.03,1189936,CINF
2017-10-30,70.79,71.6,70.28,70.41,661326,CINF
2017-10-31,70.27,70.69,70.07,70.17,651166,CINF
2017-11-01,70.26,71.12,70.21,70.71,564987,CINF
2017-11-02,70.78,72.61,70.735,72.56,1020969,CINF
2017-11-03,72.46,72.92,71.77,72.57,813209,CINF
2017-11-06,72.34,73.67,72.06,73.27,527539,CINF
2017-11-07,73.06,74.07,72.4994,72.87,543045,CINF
2017-11-08,72.87,73.31,72.54,72.7,383235,CINF
2017-11-09,72.62,73.27,72.36,73.1,398857,CINF
2017-11-10,73.08,73.97,72.63,73.4,492579,CINF
2017-11-13,73.26,73.67,73.01,73.3,673956,CINF
2017-11-14,73.08,74.13,72.69,74.06,438559,CINF
2017-11-15,73.94,74.52,73.4,74.11,455903,CINF
2017-11-16,74.17,74.29,73.29,73.59,629969,CINF
2017-11-17,73.92,73.92,73.16,73.46,2572340,CINF
2017-11-20,73.49,73.75,73.15,73.43,569326,CINF
2017-11-21,73.76,73.96,73.375,73.46,451565,CINF
2017-11-22,73.31,73.31,72.51,72.66,439036,CINF
2017-11-24,72.67,72.73,72.36,72.51,188101,CINF
2017-11-27,72.73,73.58,72.541,73.41,420004,CINF
2017-11-28,73.41,74.32,73.13,74.25,483120,CINF
2017-11-29,74.25,75.36,74.1471,74.87,552822,CINF
2017-11-30,74.69,75.47,74.08,74.73,754311,CINF
2017-12-01,75.0,75.24,73.0,74.52,523292,CINF
2017-12-04,75.02,76.155,74.58,75.37,477811,CINF
2017-12-05,75.54,75.54,74.28,74.38,409536,CINF
2017-12-06,74.51,75.0566,74.33,74.46,342815,CINF
2017-12-07,74.29,74.76,74.03,74.16,409462,CINF
2017-12-08,74.17,74.44,73.85,74.4,342659,CINF
2017-12-11,74.38,74.59,73.98,74.56,350816,CINF
2017-12-12,74.44,74.8,74.4,74.52,378401,CINF
2017-12-13,74.6,74.6,73.37,73.68,641665,CINF
2017-12-14,73.83,74.02,72.55,72.65,470564,CINF
2017-12-15,72.76,74.53,72.69,74.28,1542319,CINF
2017-12-18,74.64,75.21,74.38,74.58,443273,CINF
2017-12-19,74.25,74.37,73.4,73.55,504959,CINF
2017-12-20,73.8,74.037,73.28,73.45,487910,CINF
2017-12-21,73.64,73.94,73.5,73.66,373656,CINF
2017-12-22,73.87,74.09,73.49,73.99,284968,CINF
2017-12-26,74.13,74.62,73.88,74.27,265782,CINF
2017-12-27,74.42,74.77,74.03,74.55,223221,CINF
2017-12-28,74.55,75.11,73.14,75.08,341164,CINF
2017-12-29,75.31,75.54,74.9067,74.97,394207,CINF
2018-01-02,75.37,75.55,72.54,73.08,645367,CINF
2018-01-03,73.07,73.24,72.34,72.79,534018,CINF
2018-01-04,72.7,73.79,72.58,73.62,622416,CINF
2018-01-05,73.8,74.08,73.4,74.0,431484,CINF
2018-01-08,73.82,74.03,73.29,73.67,468600,CINF
2018-01-09,73.76,74.61,73.11,73.21,679548,CINF
2018-01-10,73.11,73.6108,72.15,72.19,549938,CINF
2018-01-11,72.29,72.965,72.18,72.77,551019,CINF
2018-01-12,72.96,74.15,72.63,74.03,399467,CINF
2018-01-16,74.27,74.62,73.85,74.2,634081,CINF
2018-01-17,74.6,75.29,74.51,75.06,453505,CINF
2018-01-18,74.91,75.3,74.76,74.86,401895,CINF
2018-01-19,75.1,75.6,74.69,75.16,443868,CINF
2018-01-22,75.32,76.105,75.2601,75.93,440684,CINF
2018-01-23,75.88,77.52,75.88,77.01,754296,CINF
2018-01-24,77.87,78.04,76.98,77.24,557969,CINF
2018-01-25,77.27,77.65,76.82,77.22,404074,CINF
2018-01-26,77.48,77.8,77.13,77.51,476447,CINF
2018-01-29,77.49,77.633,76.51,76.59,461420,CINF
2018-01-30,76.47,77.5,76.29,76.39,479086,CINF
2018-01-31,76.52,77.53,76.15,76.9,1092765,CINF
2018-02-01,76.63,77.28,76.31,77.17,809897,CINF
2018-02-02,76.95,77.68,76.31,76.38,459841,CINF
2018-02-05,75.93,76.4,73.08,73.39,965860,CINF
2018-02-06,72.35,73.13,69.98,72.6,1152987,CINF
2018-02-07,72.27,73.84,72.27,72.63,1037517,CINF
2013-02-08,61.7,62.2199,61.01,61.93,1638472,CI
2013-02-11,61.91,61.94,61.18,61.83,1486518,CI
2013-02-12,61.87,62.15,61.68,61.98,1910005,CI
2013-02-13,62.12,62.14,61.47,61.89,1729655,CI
2013-02-14,61.75,61.9,61.31,61.45,1914995,CI
2013-02-15,61.45,61.98,60.97,61.08,1585153,CI
2013-02-19,56.98,60.67,55.97,60.43,4416249,CI
2013-02-20,60.57,60.575,59.22,59.27,1877240,CI
2013-02-21,59.18,59.79,58.69,59.17,1926359,CI
2013-02-22,59.28,59.63,58.62,58.71,1283254,CI
2013-02-25,58.81,59.21,57.63,57.64,2080075,CI
2013-02-26,57.81,58.07,57.11,57.88,2299768,CI
2013-02-27,57.74,59.07,57.74,58.98,1329903,CI
2013-02-28,58.92,59.03,58.176,58.46,1616774,CI
2013-03-01,58.26,58.6,57.53,58.26,1881215,CI
2013-03-04,57.95,58.52,57.8,58.17,1645438,CI
2013-03-05,58.3,59.44,58.02,59.39,3002786,CI
2013-03-06,59.38,59.5,59.0,59.5,2259067,CI
2013-03-07,59.5,59.75,58.89,58.94,1809352,CI
2013-03-08,59.23,59.74,58.93,59.66,1268385,CI
2013-03-11,59.86,60.67,59.65,60.57,1792064,CI
2013-03-12,60.34,61.655,60.31,61.55,2606416,CI
2013-03-13,61.41,62.11,61.33,62.05,1792789,CI
2013-03-14,62.12,62.295,61.59,62.26,1533486,CI
2013-03-15,62.03,62.77,61.5432,62.63,2467367,CI
2013-03-18,62.14,62.54,61.8,62.11,1877030,CI
2013-03-19,62.4,62.66,61.85,62.21,1548353,CI
2013-03-20,62.74,63.19,61.9,62.15,2223780,CI
2013-03-21,61.9,62.14,61.51,61.74,2203246,CI
2013-03-22,61.9,62.11,61.31,61.75,1378555,CI
2013-03-25,61.91,62.47,61.47,61.61,1817045,CI
2013-03-26,61.83,62.47,61.8,62.24,1243312,CI
2013-03-27,62.03,62.64,61.872,62.52,1339791,CI
2013-03-28,62.52,62.8,62.21,62.37,1641591,CI
2013-04-01,62.31,63.42,61.8775,62.91,2555703,CI
2013-04-02,64.91,66.67,64.2601,64.75,4447484,CI
2013-04-03,64.33,65.19,63.39,63.61,2409523,CI
2013-04-04,63.71,64.57,63.58,64.08,2822400,CI
2013-04-05,63.41,64.6,63.41,64.54,2153195,CI
2013-04-08,64.2,65.24,63.63,65.24,2109486,CI
2013-04-09,65.47,65.5,64.84,64.93,1968702,CI
2013-04-10,65.11,65.53,64.73,65.27,1129294,CI
2013-04-11,65.39,65.9099,65.28,65.9,1379598,CI
2013-04-12,65.7,66.745,65.68,66.72,2020474,CI
2013-04-15,66.48,66.94,65.17,65.17,2317320,CI
2013-04-16,65.71,66.455,65.24,66.4,1584277,CI
2013-04-17,66.03,66.088,64.52,64.87,2711428,CI
2013-04-18,64.34,64.34,63.03,64.01,2416500,CI
2013-04-19,64.38,65.2,64.0375,65.15,1579022,CI
2013-04-22,65.24,65.35,64.33,65.04,1150481,CI
2013-04-23,65.38,65.96,64.83,65.64,1958994,CI
2013-04-24,65.78,66.48,65.1,65.22,1783780,CI
2013-04-25,65.58,66.18,65.54,65.72,1068545,CI
2013-04-26,65.86,66.24,65.44,65.81,1147392,CI
2013-04-29,65.83,66.145,65.69,66.07,1324237,CI
2013-04-30,66.0,66.49,65.18,66.17,1649418,CI
2013-05-01,66.2,66.92,65.33,65.38,1844311,CI
2013-05-02,66.36,68.87,66.32,68.07,2983672,CI
2013-05-03,68.43,68.49,66.9201,67.13,2476989,CI
2013-05-06,67.14,67.88,67.0,67.09,1499199,CI
2013-05-07,67.05,67.494,66.7,66.93,1760329,CI
2013-05-08,66.93,68.38,66.93,68.38,1601120,CI
2013-05-09,68.33,68.5,67.61,68.03,1373017,CI
2013-05-10,68.14,68.82,67.78,68.82,1107974,CI
2013-05-13,68.65,69.06,68.14,69.03,1300580,CI
2013-05-14,68.36,68.36,67.6,67.88,2412916,CI
2013-05-15,67.93,68.32,67.31,68.1,1546510,CI
2013-05-16,67.93,68.235,67.29,67.36,1359128,CI
2013-05-17,67.44,68.05,67.44,67.9,1545035,CI
2013-05-20,67.78,67.85,66.81,66.92,1369437,CI
2013-05-21,66.89,67.92,66.89,67.6,2138882,CI
2013-05-22,67.88,69.2,67.49,67.96,3135944,CI
2013-05-23,67.52,68.17,66.88,67.92,1822306,CI
2013-05-24,67.53,67.7,66.83,67.23,2344559,CI
2013-05-28,67.92,69.56,67.92,69.07,1974952,CI
2013-05-29,68.64,69.03,68.2,68.85,1240601,CI
2013-05-30,68.91,69.87,68.6,69.75,923902,CI
2013-05-31,69.45,69.65,67.9,67.9,1281342,CI
2013-06-03,68.02,68.08,66.31,66.94,2010783,CI
2013-06-04,66.91,67.65,66.75,67.52,1731395,CI
2013-06-05,67.3,67.65,65.77,65.97,1726496,CI
2013-06-06,65.97,66.97,65.5401,66.96,1050841,CI
2013-06-07,67.5,68.89,67.41,68.45,1405529,CI
2013-06-10,68.54,69.19,68.53,69.0,1134245,CI
2013-06-11,69.1,70.45,68.4,69.95,2952644,CI
2013-06-12,70.14,70.375,69.42,69.44,1337883,CI
2013-06-13,69.29,69.53,68.07,69.43,2100874,CI
2013-06-14,68.94,69.5,68.14,68.16,1772662,CI
2013-06-17,68.62,69.03,67.87,68.28,1776935,CI
2013-06-18,68.21,69.775,68.05,69.66,1636900,CI
2013-06-19,69.75,69.93,68.93,68.93,1561424,CI
2013-06-20,68.46,70.03,68.02,69.24,3014309,CI
2013-06-21,69.94,71.4,69.79,71.04,3842584,CI
2013-06-24,70.63,71.9,70.29,70.84,4413737,CI
2013-06-25,71.24,71.34,70.36,70.67,2426296,CI
2013-06-26,71.29,71.7,70.7,71.37,1829628,CI
2013-06-27,71.67,72.81,71.64,72.56,1851160,CI
2013-06-28,72.41,73.13,72.29,72.49,1866458,CI
2013-07-01,73.17,73.59,72.54,72.81,1753744,CI
2013-07-02,72.61,72.82,71.9,72.12,1765857,CI
2013-07-03,71.55,72.94,71.12,72.92,1088807,CI
2013-07-05,72.96,73.95,72.7,73.94,1263796,CI
2013-07-08,74.21,74.65,73.59,73.83,1808538,CI
2013-07-09,74.08,74.99,73.84,74.65,1784251,CI
2013-07-10,74.66,75.45,74.59,74.88,1525676,CI
2013-07-11,75.71,76.47,75.27,76.14,1986220,CI
2013-07-12,76.7,76.77,75.65,76.03,1334550,CI
2013-07-15,75.86,76.29,75.74,75.89,1179880,CI
2013-07-16,75.83,75.86,74.48,74.95,1615442,CI
2013-07-17,75.34,76.15,75.25,75.49,1239004,CI
2013-07-18,76.03,78.685,76.03,77.55,1730148,CI
2013-07-19,77.71,77.88,76.63,77.84,942805,CI
2013-07-22,77.84,78.87,77.5499,78.4,952521,CI
2013-07-23,78.54,78.8,77.98,78.16,1144609,CI
2013-07-24,78.54,79.25,77.81,78.11,1347437,CI
2013-07-25,77.86,78.1,77.3,78.0,1042611,CI
2013-07-26,77.57,78.2,76.74,77.57,1310074,CI
2013-07-29,77.49,77.785,77.06,77.2,881200,CI
2013-07-30,77.66,77.74,76.07,76.45,1792246,CI
2013-07-31,76.29,78.65,76.25,77.83,1832052,CI
2013-08-01,78.06,78.49,76.17,77.27,2304042,CI
2013-08-02,77.14,77.55,76.54,77.3,1382198,CI
2013-08-05,77.19,78.47,76.63,77.84,1352495,CI
2013-08-06,77.64,77.94,76.74,77.76,1943584,CI
2013-08-07,77.72,78.24,77.47,77.82,1657433,CI
2013-08-08,78.53,79.12,77.86,78.67,1345485,CI
2013-08-09,78.9,79.25,77.9601,78.44,1186673,CI
2013-08-12,78.09,78.54,77.56,78.49,1315985,CI
2013-08-13,78.79,79.33,77.67,78.97,1196787,CI
2013-08-14,78.75,78.905,77.88,77.99,1001226,CI
2013-08-15,77.38,78.06,75.79,76.71,1361741,CI
2013-08-16,76.53,77.99,76.505,77.36,1159140,CI
2013-08-19,77.31,77.89,77.31,77.43,860326,CI
2013-08-20,77.34,78.78,77.16,78.57,1144890,CI
2013-08-21,78.44,78.46,77.42,77.84,986118,CI
2013-08-22,78.01,79.45,77.91,79.08,784258,CI
2013-08-23,78.99,79.45,78.76,79.33,734886,CI
2013-08-26,79.44,79.99,79.005,79.53,980025,CI
2013-08-27,78.99,79.029,77.99,78.22,1305246,CI
2013-08-28,78.09,78.75,77.78,78.45,1533069,CI
2013-08-29,78.11,79.62,78.04,79.04,859222,CI
2013-08-30,79.33,79.59,78.41,78.69,1135022,CI
2013-09-03,79.45,80.0,78.84,79.46,1301621,CI
2013-09-04,79.3,80.45,78.92,80.34,1184095,CI
2013-09-05,80.31,81.75,80.31,81.25,1478958,CI
2013-09-06,81.39,81.66,79.95,80.83,1275263,CI
2013-09-09,80.89,81.28,80.5101,80.67,1296739,CI
2013-09-10,80.93,81.75,80.83,81.69,946075,CI
2013-09-11,81.74,82.62,81.56,82.3,1226880,CI
2013-09-12,82.47,83.18,82.205,82.67,997061,CI
2013-09-13,83.06,84.1368,83.05,83.65,1034727,CI
2013-09-16,84.3,84.68,83.81,84.27,1165899,CI
2013-09-17,84.25,84.27,83.2,83.72,1004203,CI
2013-09-18,83.61,84.0,80.36,81.25,4582854,CI
2013-09-19,81.25,81.43,76.83,77.72,4861011,CI
2013-09-20,77.84,79.49,77.73,78.59,3270266,CI
2013-09-23,78.18,78.5599,76.59,78.24,2457997,CI
2013-09-24,78.39,79.1,77.73,78.31,1624174,CI
2013-09-25,78.52,78.84,78.03,78.32,1107402,CI
2013-09-26,78.58,79.16,77.325,78.04,1546733,CI
2013-09-27,77.63,78.1,77.38,77.65,1076675,CI
2013-09-30,77.06,77.13,76.31,76.86,2021047,CI
2013-10-01,76.9,78.89,76.74,78.55,1408274,CI
2013-10-02,78.19,78.56,77.47,78.42,1286447,CI
2013-10-03,78.17,78.5,77.76,78.1,1445307,CI
2013-10-04,78.13,79.72,77.9101,79.23,1786780,CI
2013-10-07,78.44,78.84,78.13,78.14,987803,CI
2013-10-08,78.03,78.21,77.38,77.4,1384969,CI
2013-10-09,77.47,77.81,77.02,77.18,1251291,CI
2013-10-10,77.88,79.51,77.78,79.08,1379670,CI
2013-10-11,79.06,79.86,78.73,79.6,1083156,CI
2013-10-14,79.14,79.61,78.62,79.25,1375559,CI
2013-10-15,79.07,79.46,78.101,78.15,1370184,CI
2013-10-16,78.83,80.51,78.65,80.47,1564484,CI
2013-10-17,79.56,79.56,77.46,77.48,3150438,CI
2013-10-18,77.47,77.602,74.46,74.95,4564436,CI
2013-10-21,74.78,76.2,74.15,75.95,1981565,CI
2013-10-22,76.1,77.41,76.1,76.47,1255616,CI
2013-10-23,76.35,76.38,73.73,73.9,2680072,CI
2013-10-24,74.26,74.59,72.64,73.17,2122439,CI
2013-10-25,73.07,74.02,72.786,73.9,2100749,CI
2013-10-28,74.1,74.58,73.73,74.23,1621007,CI
2013-10-29,74.14,74.4,73.68,74.3,1768027,CI
2013-10-30,74.44,75.55,74.44,74.64,2264231,CI
2013-10-31,76.89,78.41,75.57,76.98,3201313,CI
2013-11-01,76.99,78.5,76.61,78.38,2513776,CI
2013-11-04,78.76,79.64,78.4,79.61,1806780,CI
2013-11-05,79.13,80.44,78.79,79.51,3854862,CI
2013-11-06,79.61,81.14,79.3,80.41,1293703,CI
2013-11-07,80.73,81.14,79.22,79.28,1420033,CI
2013-11-08,79.43,80.69,79.29,80.68,1389810,CI
2013-11-11,80.77,81.35,80.61,81.11,741808,CI
2013-11-12,80.99,81.25,80.58,81.1,1066900,CI
2013-11-13,81.09,82.2,80.99,82.17,1703215,CI
2013-11-14,82.19,83.05,82.06,83.03,1430310,CI
2013-11-15,82.91,83.66,82.79,83.64,1352284,CI
2013-11-18,83.7,84.25,83.53,84.11,918875,CI
2013-11-19,84.45,84.8,84.1772,84.65,1304571,CI
2013-11-20,84.78,86.45,84.52,85.82,1801069,CI
2013-11-21,86.4,87.416,85.68,85.73,1714307,CI
2013-11-22,85.74,86.87,85.58,86.62,1561195,CI
2013-11-25,86.76,88.34,86.52,88.18,1477691,CI
2013-11-26,88.03,88.57,87.78,87.95,1585242,CI
2013-11-27,88.2,88.36,87.79,88.02,996682,CI
2013-11-29,88.44,88.49,87.34,87.45,689134,CI
2013-12-02,87.37,88.09,87.01,87.17,1321202,CI
2013-12-03,86.86,87.04,86.01,86.16,1760645,CI
2013-12-04,85.9,86.83,85.09,85.95,1314711,CI
2013-12-05,85.87,85.92,84.23,84.32,1173963,CI
2013-12-06,85.32,86.63,85.21,86.5,1362558,CI
2013-12-09,87.51,87.93,86.92,87.15,1394888,CI
2013-12-10,86.81,87.01,86.08,86.1,1258582,CI
2013-12-11,85.97,86.49,84.848,85.13,1865863,CI
2013-12-12,84.86,85.32,84.02,84.28,1525464,CI
2013-12-13,84.56,85.26,83.16,83.25,1141635,CI
2013-12-16,84.06,84.448,83.02,83.95,1329468,CI
2013-12-17,84.15,84.18,83.52,83.78,1369667,CI
2013-12-18,83.99,85.05,83.16,85.04,1086693,CI
2013-12-19,84.64,85.38,83.98,85.32,1122908,CI
2013-12-20,85.49,85.72,84.7201,85.25,2148207,CI
2013-12-23,85.8,86.18,85.47,85.99,713895,CI
2013-12-24,86.17,86.55,85.83,86.17,246626,CI
2013-12-26,86.31,86.98,86.21,86.81,386084,CI
2013-12-27,86.85,87.229,86.42,86.53,365889,CI
2013-12-30,86.53,86.75,85.72,86.61,871562,CI
2013-12-31,86.69,87.73,86.43,87.48,770211,CI
2014-01-02,86.99,87.45,86.19,86.2,1021731,CI
2014-01-03,86.29,87.0,86.08,86.4,855413,CI
2014-01-06,86.81,86.8499,86.08,86.13,1187132,CI
2014-01-07,86.29,88.555,86.29,88.35,1469945,CI
2014-01-08,88.25,88.35,87.74,87.91,1421610,CI
2014-01-09,87.95,90.505,87.95,90.05,1983347,CI
2014-01-10,90.41,90.63,88.78,89.21,1057991,CI
2014-01-13,88.93,89.82,88.73,88.78,959628,CI
2014-01-14,88.73,89.8399,88.56,89.49,867146,CI
2014-01-15,89.64,90.02,89.34,89.86,1298777,CI
2014-01-16,89.5,89.66,88.59,88.82,1537836,CI
2014-01-17,89.08,89.63,88.21,89.46,996765,CI
2014-01-21,89.81,90.55,89.36,90.13,1207256,CI
2014-01-22,90.35,90.48,89.2901,89.66,968181,CI
2014-01-23,88.72,89.62,88.63,89.54,1122792,CI
2014-01-24,89.41,89.44,86.5,86.7,1590968,CI
2014-01-27,86.545,87.75,86.13,87.0,1310421,CI
2014-01-28,86.96,87.48,85.9,85.94,1534954,CI
2014-01-29,85.48,87.43,84.75,85.88,1426347,CI
2014-01-30,86.62,88.05,86.59,87.65,984464,CI
2014-01-31,86.7,87.13,85.98,86.31,1421314,CI
2014-02-03,86.46,86.66,84.45,84.52,1367738,CI
2014-02-04,84.75,85.01,83.682,84.95,1090115,CI
2014-02-05,84.23,85.73,84.11,85.07,1493585,CI
2014-02-06,85.51,85.565,84.68,85.37,1552341,CI
2014-02-07,80.11,80.93,76.13,77.47,9003607,CI
2014-02-10,77.45,77.47,76.29,76.74,4078175,CI
2014-02-11,76.7,77.74,76.37,77.22,4190656,CI
2014-02-12,77.39,77.63,75.68,75.94,3881556,CI
2014-02-13,75.7,76.44,75.37,76.14,4297729,CI
2014-02-14,75.99,78.11,75.94,77.71,4843450,CI
2014-02-18,77.86,78.66,77.56,77.59,3108391,CI
2014-02-19,77.5,77.84,76.37,76.44,2030997,CI
2014-02-20,76.76,77.58,76.48,77.1,3099414,CI
2014-02-21,76.68,78.28,76.68,77.34,2498967,CI
2014-02-24,77.1,79.63,77.02,79.19,3548365,CI
2014-02-25,79.0,79.17,77.85,78.16,2112341,CI
2014-02-26,78.03,78.57,77.42,78.02,1380298,CI
2014-02-27,78.2,78.48,77.49,77.8,1260714,CI
2014-02-28,77.88,80.04,77.6525,79.59,2568500,CI
2014-03-03,78.77,79.34,78.17,78.61,1578868,CI
2014-03-04,79.21,79.9,79.09,79.71,1654523,CI
2014-03-05,79.81,80.0,78.961,79.73,1401239,CI
2014-03-06,80.0,80.2799,79.02,79.07,1454627,CI
2014-03-07,79.33,79.52,78.68,79.05,1476979,CI
2014-03-10,78.79,79.71,78.57,79.66,1441672,CI
2014-03-11,79.68,80.47,79.65,79.96,1823849,CI
2014-03-12,79.07,79.76,78.9,79.3,2654866,CI
2014-03-13,79.63,79.78,77.67,77.68,2586982,CI
2014-03-14,77.72,77.97,76.41,76.55,2504577,CI
2014-03-17,76.92,77.93,76.63,77.78,2099074,CI
2014-03-18,77.67,77.92,77.33,77.69,2108292,CI
2014-03-19,77.9,80.94,77.73,80.28,3518550,CI
2014-03-20,80.31,83.83,80.15,82.79,4128809,CI
2014-03-21,83.56,84.37,82.0,82.04,3412407,CI
2014-03-24,82.25,82.82,80.56,80.82,1891001,CI
2014-03-25,81.61,81.62,80.1001,80.31,1285746,CI
2014-03-26,80.41,80.87,79.77,80.0,1682473,CI
2014-03-27,80.11,80.11,76.79,77.49,3324764,CI
2014-03-28,78.07,79.55,77.89,79.41,2532570,CI
2014-03-31,80.18,84.28,80.13,83.73,5921741,CI
2014-04-01,83.93,84.725,82.995,83.05,2669467,CI
2014-04-02,82.94,83.11,82.22,82.49,1439006,CI
2014-04-03,82.38,83.21,82.31,83.02,2189934,CI
2014-04-04,83.35,83.74,81.74,81.8,1610471,CI
2014-04-07,81.47,82.23,80.66,80.87,2375990,CI
2014-04-08,80.79,81.91,80.35,81.32,1853992,CI
2014-04-09,81.52,82.23,81.24,81.58,1665056,CI
2014-04-10,81.58,82.0,78.77,79.09,2102871,CI
2014-04-11,78.69,78.99,76.96,77.11,2109887,CI
2014-04-14,77.79,77.92,76.46,77.35,1681185,CI
2014-04-15,77.73,77.78,76.27,77.33,1270511,CI
2014-04-16,77.89,77.89,76.44,76.78,1638989,CI
2014-04-17,73.48,76.14,73.47,75.64,2859797,CI
2014-04-21,76.1,76.77,75.68,76.3,1326945,CI
2014-04-22,76.3,77.64,76.16,77.28,1637261,CI
2014-04-23,77.15,77.65,76.512,77.36,834948,CI
2014-04-24,78.12,79.67,77.74,79.48,2213436,CI
2014-04-25,79.25,79.7,78.22,78.95,1505457,CI
2014-04-28,79.02,79.06,77.662,77.76,2091128,CI
2014-04-29,78.15,78.15,77.8,77.85,1729085,CI
2014-04-30,78.35,80.25,78.05,80.04,3213526,CI
2014-05-01,82.97,83.45,81.7,82.05,2384772,CI
2014-05-02,82.46,83.74,82.15,82.66,2185905,CI
2014-05-05,82.22,83.95,82.0,83.78,2324084,CI
2014-05-06,83.78,84.4,83.27,83.87,1691404,CI
2014-05-07,84.0,85.4,83.79,85.37,2124944,CI
2014-05-08,85.39,85.835,85.2,85.6,2281358,CI
2014-05-09,85.52,86.65,85.33,86.49,2451568,CI
2014-05-12,86.66,88.6,86.63,88.53,2829506,CI
2014-05-13,88.5,88.957,88.04,88.4,2486789,CI
2014-05-14,88.4,88.56,87.85,88.39,1500764,CI
2014-05-15,88.12,88.4,87.14,87.46,1771653,CI
2014-05-16,87.28,87.59,86.7,87.49,1358003,CI
2014-05-19,87.62,88.59,87.52,88.46,1665327,CI
2014-05-20,88.49,88.68,87.625,88.39,1636329,CI
2014-05-21,88.54,89.39,88.54,89.18,1011579,CI
2014-05-22,89.12,89.27,88.5,88.77,1372292,CI
2014-05-23,89.0,89.55,88.6,89.24,1449557,CI
2014-05-27,89.3,89.55,88.95,89.12,1503680,CI
2014-05-28,89.56,89.94,89.0,89.47,1668181,CI
2014-05-29,89.86,90.19,89.16,90.1,1210231,CI
2014-05-30,89.76,90.27,89.29,89.78,2560708,CI
2014-06-02,90.13,90.55,89.64,90.45,1326937,CI
2014-06-03,90.39,90.59,90.12,90.4,1520539,CI
2014-06-04,90.27,90.78,90.152,90.41,1159621,CI
2014-06-05,90.44,91.0,90.14,90.29,1129791,CI
2014-06-06,90.5,91.0,90.15,90.33,1263502,CI
2014-06-09,90.01,90.51,89.49,89.84,1498469,CI
2014-06-10,89.82,90.06,89.164,89.84,1050971,CI
2014-06-11,89.69,91.63,89.67,91.46,1837491,CI
2014-06-12,91.02,91.41,90.1,90.74,1360187,CI
2014-06-13,90.45,91.04,89.88,91.02,1253839,CI
2014-06-16,90.87,91.35,89.9914,90.7,1658799,CI
2014-06-17,90.48,90.74,89.55,90.0,1303346,CI
2014-06-18,89.92,90.61,89.52,90.58,926718,CI
2014-06-19,90.79,91.81,90.28,91.37,1118992,CI
2014-06-20,91.65,91.98,91.17,91.86,1988866,CI
2014-06-23,91.98,91.99,91.27,91.46,820697,CI
2014-06-24,91.47,91.77,90.27,90.28,1334458,CI
2014-06-25,90.48,92.11,90.35,92.11,1442501,CI
2014-06-26,91.74,91.87,90.74,91.35,1010831,CI
2014-06-27,91.58,92.17,91.0746,91.92,1136762,CI
2014-06-30,92.13,93.2,91.68,91.97,1530985,CI
2014-07-01,92.0,93.3125,92.0,92.62,1100886,CI
2014-07-02,92.29,92.935,91.25,92.84,857644,CI
2014-07-03,93.27,94.24,93.13,93.66,663274,CI
2014-07-07,92.8,93.39,92.03,92.43,874838,CI
2014-07-08,92.28,92.34,91.56,91.92,925617,CI
2014-07-09,92.02,92.59,91.9701,92.52,1262733,CI
2014-07-10,91.67,92.93,91.58,92.3,1250944,CI
2014-07-11,92.14,93.61,91.95,93.36,1221105,CI
2014-07-14,93.65,95.17,93.64,94.22,1910076,CI
2014-07-15,93.88,94.93,93.62,94.05,2113148,CI
2014-07-16,94.28,94.56,93.77,93.96,2599271,CI
2014-07-17,95.22,95.87,93.65,94.49,3051290,CI
2014-07-18,94.68,96.39,94.2,96.32,1780976,CI
2014-07-21,95.77,95.955,94.88,95.53,2327503,CI
2014-07-22,96.08,97.13,95.91,96.39,1672194,CI
2014-07-23,96.64,97.28,96.1,96.8,1168187,CI
2014-07-24,96.71,97.24,96.51,96.75,1039139,CI
2014-07-25,95.29,96.3,94.4,95.76,764761,CI
2014-07-28,95.79,96.95,95.53,96.87,976244,CI
2014-07-29,96.6,96.63,93.62,94.63,3103007,CI
2014-07-30,95.29,95.29,92.21,93.5,3324216,CI
2014-07-31,90.06,91.64,87.33,90.04,4402850,CI
2014-08-01,94.34,95.135,94.21,94.75,1164045,CI
2014-08-04,91.08,92.08,90.23,91.81,1507547,CI
2014-08-05,91.65,92.46,90.63,90.87,1473173,CI
2014-08-06,90.6,92.27,90.6,91.47,920917,CI
2014-08-07,91.49,91.585,88.66,88.75,2160848,CI
2014-08-08,88.84,90.68,88.69,90.6,1273711,CI
2014-08-11,90.81,90.94,89.97,90.01,1822476,CI
2014-08-12,90.15,91.28,90.01,90.47,1840657,CI
2014-08-13,90.93,91.62,90.35,91.34,1752084,CI
2014-08-14,91.45,93.21,91.19,92.97,1335135,CI
2014-08-15,93.0,93.17,91.53,92.56,1333266,CI
2014-08-18,93.0,93.16,92.269,93.15,567018,CI
2014-08-19,93.13,93.76,92.72,93.68,736020,CI
2014-08-20,93.56,93.99,93.02,93.95,575801,CI
2014-08-21,93.95,94.519,93.46,93.97,618483,CI
2014-08-22,94.0,94.062,92.93,93.14,819004,CI
2014-08-25,93.38,93.87,93.064,93.28,637793,CI
2014-08-26,93.56,93.96,93.23,93.76,1077434,CI
2014-08-27,93.77,94.51,93.296,94.48,1235827,CI
2014-08-28,94.25,95.31,94.25,94.53,947198,CI
2014-08-29,94.76,95.65,94.28,94.6,1182109,CI
2014-09-02,94.92,95.1,93.45,94.2,826140,CI
2014-09-03,94.34,95.135,94.21,94.75,1164045,CI
2014-09-04,94.92,97.07,94.84,95.49,1140852,CI
2014-09-05,95.55,96.76,95.46,96.39,1218349,CI
2014-09-08,96.1,96.27,95.56,96.01,824159,CI
2014-09-09,96.01,96.63,95.68,95.98,1034848,CI
2014-09-10,96.33,96.33,94.02,94.33,1437159,CI
2014-09-11,93.75,94.01,92.52,93.35,1540700,CI
2014-09-12,93.6,93.6,92.01,92.32,983633,CI
2014-09-15,92.14,92.4,91.48,91.52,1200864,CI
2014-09-16,91.62,93.42,91.1,93.24,1063633,CI
2014-09-17,94.29,94.89,93.67,94.09,1432913,CI
2014-09-18,94.36,95.46,94.32,95.21,1093134,CI
2014-09-19,95.67,95.97,95.005,95.25,1672286,CI
2014-09-22,95.17,95.79,94.52,94.7,863067,CI
2014-09-23,94.36,94.71,92.96,92.98,1088369,CI
2014-09-24,93.17,94.99,92.734,94.82,855427,CI
2014-09-25,94.64,94.64,91.34,91.72,1501774,CI
2014-09-26,91.77,92.13,91.15,91.82,1025766,CI
2014-09-29,90.97,91.78,90.83,91.24,1317791,CI
2014-09-30,91.43,91.7,90.531,90.69,1392253,CI
2014-10-01,90.79,90.95,89.2,89.44,1299796,CI
2014-10-02,89.38,89.68,87.76,88.72,1545170,CI
2014-10-03,89.52,90.94,89.02,90.59,2639810,CI
2014-10-06,90.97,91.4,88.76,89.19,1423007,CI
2014-10-07,89.05,90.83,88.78,89.11,2619054,CI
2014-10-08,89.35,91.47,89.19,91.42,1413616,CI
2014-10-09,91.42,91.86,89.78,89.98,1196238,CI
2014-10-10,90.2,92.07,90.2,90.59,1510752,CI
2014-10-13,90.34,91.17,89.55,89.68,1594328,CI
2014-10-14,88.98,89.06,86.7,87.71,3865714,CI
2014-10-15,86.5,89.1,85.75,88.73,3128482,CI
2014-10-16,88.06,89.95,87.67,88.03,2593500,CI
2014-10-17,88.85,90.37,88.32,89.04,1691236,CI
2014-10-20,89.3,90.7,89.19,90.6,986024,CI
2014-10-21,91.43,92.885,91.26,92.71,1253611,CI
2014-10-22,92.94,93.08,91.41,91.45,1735759,CI
2014-10-23,92.53,93.11,92.03,92.27,874498,CI
2014-10-24,92.44,92.86,91.55,92.83,756564,CI
2014-10-27,92.85,93.24,92.36,92.65,713282,CI
2014-10-28,91.48,92.58,90.55,92.58,1532423,CI
2014-10-29,102.16,102.16,99.78,100.0,2339803,CI
2014-10-30,94.5,97.56,94.5,97.1,3049860,CI
2014-10-31,98.66,99.745,97.58,99.57,2597667,CI
2014-11-03,99.64,100.64,99.38,99.73,1659495,CI
2014-11-04,99.5,101.27,99.48,101.02,3345376,CI
2014-11-05,102.16,102.16,99.78,100.0,2339803,CI
2014-11-06,100.28,101.9,99.91,101.34,2014371,CI
2014-11-07,100.57,101.21,98.12,98.99,2584864,CI
2014-11-10,98.97,101.73,98.93,101.28,1980341,CI
2014-11-11,101.52,102.67,101.46,102.13,1926597,CI
2014-11-12,101.6,102.38,101.36,102.11,1479385,CI
2014-11-13,102.08,103.5,101.88,102.71,2110099,CI
2014-11-14,102.75,102.97,101.45,101.9,1706615,CI
2014-11-17,101.91,103.22,101.89,102.94,1468382,CI
2014-11-18,102.97,104.55,102.97,103.95,1579716,CI
2014-11-19,103.98,103.98,102.37,102.63,1419215,CI
2014-11-20,102.36,102.69,101.88,102.21,1371955,CI
2014-11-21,103.28,103.32,102.005,102.18,1566426,CI
2014-11-24,102.61,102.89,101.93,102.4,1838489,CI
2014-11-25,102.49,102.605,101.13,101.9,1434319,CI
2014-11-26,102.18,102.67,101.33,102.01,1045701,CI
2014-11-28,102.43,103.59,102.43,102.89,938296,CI
2014-12-01,102.63,103.355,101.87,102.56,1376101,CI
2014-12-02,102.93,103.99,102.47,103.38,1493545,CI
2014-12-03,103.84,104.55,103.46,104.03,1207945,CI
2014-12-04,104.0,104.11,102.455,103.19,1184018,CI
2014-12-05,103.46,105.07,103.32,104.71,1160868,CI
2014-12-08,103.27,104.64,103.02,104.39,1064105,CI
2014-12-09,103.27,104.64,103.02,104.39,1064105,CI
2014-12-10,104.16,104.43,102.26,102.4,1446462,CI
2014-12-11,102.64,103.6,102.2,102.43,1307516,CI
2014-12-12,101.63,103.46,101.53,101.73,1186773,CI
2014-12-15,102.58,103.425,100.41,101.35,1420602,CI
2014-12-16,101.16,102.96,99.88,99.97,1131658,CI
2014-12-17,100.35,102.24,100.22,101.6,1109095,CI
2014-12-18,102.75,104.58,102.36,104.58,1236769,CI
2014-12-19,105.51,105.59,104.05,104.53,2480671,CI
2014-12-22,104.46,105.31,104.34,105.2,1091472,CI
2014-12-23,105.68,105.7299,103.92,104.31,803689,CI
2014-12-24,104.57,104.85,104.2048,104.23,456598,CI
2014-12-26,104.35,104.78,103.93,104.0,587544,CI
2014-12-29,103.62,104.3399,103.11,104.12,773518,CI
2014-12-30,103.89,104.8299,103.78,104.35,602692,CI
2014-12-31,104.48,105.36,102.87,102.91,705746,CI
2015-01-02,103.64,104.53,102.1,102.83,722711,CI
2015-01-05,102.26,102.43,100.67,101.06,1457672,CI
2015-01-06,101.77,102.56,100.86,101.46,2241410,CI
2015-01-07,103.72,104.51,103.1,103.84,1781722,CI
2015-01-08,105.1,109.24,105.0,109.13,2313860,CI
2015-01-09,109.04,109.16,107.82,108.0,1315584,CI
2015-01-12,108.55,108.55,105.58,106.18,1772306,CI
2015-01-13,107.3,109.1,105.86,106.83,1072132,CI
2015-01-14,105.64,108.33,105.27,107.44,1762996,CI
2015-01-15,107.57,107.9386,106.11,106.86,1137366,CI
2015-01-16,106.83,107.97,105.84,107.89,1451337,CI
2015-01-20,108.37,109.24,107.28,108.46,1170908,CI
2015-01-21,108.49,110.72,108.02,110.13,1820969,CI
2015-01-22,110.9,112.18,109.85,112.18,1664808,CI
2015-01-23,112.19,112.95,109.89,109.97,1229992,CI
2015-01-26,109.74,109.75,108.54,109.41,1308637,CI
2015-01-27,108.75,109.435,108.19,108.83,820703,CI
2015-01-28,110.09,110.19,108.54,108.7,2040509,CI
2015-01-29,108.67,109.86,107.84,109.62,1354823,CI
2015-01-30,108.67,109.47,106.63,106.83,1570782,CI
2015-02-02,107.08,107.89,105.23,107.88,1431223,CI
2015-02-03,107.89,109.09,107.68,108.7,1395716,CI
2015-02-04,108.34,110.83,107.64,110.1,1768512,CI
2015-02-05,111.3,113.39,111.25,112.22,2060912,CI
2015-02-06,112.1,112.79,111.22,111.7,1355349,CI
2015-02-09,111.48,112.05,110.76,111.02,1392001,CI
2015-02-10,111.765,113.93,111.73,113.7,1152074,CI
2015-02-11,113.43,115.27,113.43,115.07,1421858,CI
2015-02-12,115.89,115.9999,114.21,114.98,1080178,CI
2015-02-13,114.73,114.73,113.63,114.47,1103197,CI
2015-02-17,114.26,115.5,113.25,115.48,1316800,CI
2015-02-18,115.3,116.12,114.65,116.01,1016196,CI
2015-02-19,115.58,116.92,115.3,116.19,796639,CI
2015-02-20,116.39,118.61,116.07,118.54,1591565,CI
2015-02-23,118.87,121.5,118.87,121.39,2298289,CI
2015-02-24,121.37,122.0,120.7,120.76,1505060,CI
2015-02-25,121.0,121.47,120.31,121.18,1438136,CI
2015-02-26,120.82,121.89,120.81,121.59,1524048,CI
2015-02-27,121.58,122.42,121.58,121.63,1557253,CI
2015-03-02,121.42,123.0,121.0199,122.48,2077450,CI
2015-03-03,122.21,122.45,120.17,121.11,2265480,CI
2015-03-04,119.25,122.35,118.7,121.86,2901707,CI
2015-03-05,121.86,123.0,121.67,122.51,1605335,CI
2015-03-06,122.02,122.09,119.82,120.57,2516791,CI
2015-03-09,120.64,122.29,120.34,122.01,1617230,CI
2015-03-10,120.92,121.03,119.81,119.81,1034223,CI
2015-03-11,120.7,121.135,119.94,120.45,1293288,CI
2015-03-12,121.02,122.87,121.015,122.75,1051821,CI
2015-03-13,122.23,123.2,121.29,122.89,1029091,CI
2015-03-16,123.29,126.2599,123.0101,125.01,1844381,CI
2015-03-17,124.62,125.17,123.77,124.85,1263044,CI
2015-03-18,125.0,128.0,124.6,127.49,1560044,CI
2015-03-19,127.48,128.86,127.05,128.1,1290208,CI
2015-03-20,129.22,129.31,127.95,128.38,2025691,CI
2015-03-23,128.38,129.43,128.21,128.42,1616127,CI
2015-03-24,128.52,130.02,128.32,129.57,1974248,CI
2015-03-25,130.03,131.06,126.89,126.91,1647850,CI
2015-03-26,125.87,127.53,125.06,126.21,1636741,CI
2015-03-27,126.61,129.24,126.61,128.98,1499372,CI
2015-03-30,130.87,131.13,129.53,129.96,1436897,CI
2015-03-31,129.1,130.41,128.78,129.44,1862908,CI
2015-04-01,129.65,130.38,128.04,130.37,2100723,CI
2015-04-02,130.49,131.58,129.8,130.47,1468320,CI
2015-04-06,129.81,132.37,129.62,131.81,1489874,CI
2015-04-07,132.85,133.46,129.88,129.88,1595094,CI
2015-04-08,130.29,131.5499,130.02,131.49,1393962,CI
2015-04-09,131.41,132.56,131.19,132.18,1381383,CI
2015-04-10,132.45,133.32,131.45,133.31,1667328,CI
2015-04-13,133.51,134.96,132.72,132.8,1351257,CI
2015-04-14,132.92,133.25,131.42,132.9,1587262,CI
2015-04-15,133.14,133.59,129.79,130.22,3103669,CI
2015-04-16,134.49,135.0,132.4401,132.8,1936646,CI
2015-04-17,132.0,132.575,130.11,131.13,1134758,CI
2015-04-20,132.28,132.42,130.08,130.27,1388226,CI
2015-04-21,130.83,131.44,130.2,130.7,1849435,CI
2015-04-22,131.02,131.31,129.49,130.25,1242533,CI
2015-04-23,130.15,131.03,129.9,130.57,1353136,CI
2015-04-24,130.53,130.87,130.24,130.66,1017630,CI
2015-04-27,131.17,131.68,129.63,130.25,2818295,CI
2015-04-28,130.61,132.03,128.4401,131.71,2161924,CI
2015-04-29,130.76,131.53,124.82,126.68,3426038,CI
2015-04-30,126.36,128.15,124.28,124.64,2366188,CI
2015-05-01,125.64,126.56,124.5,125.49,2680513,CI
2015-05-04,126.07,127.78,125.78,126.73,2158010,CI
2015-05-05,126.1,126.63,124.9419,125.25,1459744,CI
2015-05-06,126.24,126.5,124.3843,125.29,1384819,CI
2015-05-07,125.44,127.2,125.23,126.49,1395684,CI
2015-05-08,127.32,128.98,127.25,128.49,1333965,CI
2015-05-11,128.56,129.68,127.91,128.3,1252076,CI
2015-05-12,127.82,132.7433,127.6756,131.86,4212462,CI
2015-05-13,132.46,133.35,131.3,131.69,2521009,CI
2015-05-14,132.48,133.07,131.43,131.85,1460381,CI
2015-05-15,131.76,132.35,131.25,132.06,1262830,CI
2015-05-18,131.87,133.66,131.78,133.27,1104776,CI
2015-05-19,134.11,134.7212,133.5,133.78,1413596,CI
2015-05-20,133.75,134.0575,133.1101,133.66,906237,CI
2015-05-21,133.25,133.56,132.5201,132.95,1133396,CI
2015-05-22,132.95,137.16,132.61,135.86,3185700,CI
2015-05-26,135.86,135.885,133.7,133.91,1355552,CI
2015-05-27,134.65,135.63,134.16,134.94,1123291,CI
2015-05-28,134.94,136.04,134.57,135.87,1094815,CI
2015-05-29,135.59,145.33,134.655,140.83,6333525,CI
2015-06-01,140.87,145.3,140.5,143.86,4593834,CI
2015-06-02,143.0,143.15,140.63,141.51,3219800,CI
2015-06-03,141.59,141.79,139.14,140.15,2450379,CI
2015-06-04,139.68,139.87,136.98,137.69,2087029,CI
2015-06-05,137.94,139.83,137.17,139.5,1744032,CI
2015-06-08,139.48,140.73,138.72,138.77,1227279,CI
2015-06-09,138.75,139.46,137.61,138.5,1094147,CI
2015-06-10,138.82,140.33,138.01,139.84,1053390,CI
2015-06-11,140.09,140.6557,139.02,139.2,1422485,CI
2015-06-12,138.81,138.81,137.13,137.31,1093772,CI
2015-06-15,136.1,164.0,135.51,153.43,14199699,CI
2015-06-16,155.52,157.1,150.84,153.97,6698855,CI
2015-06-17,154.26,156.7499,153.5,155.4,3367465,CI
2015-06-18,155.69,157.13,155.01,156.41,1975206,CI
2015-06-19,156.12,157.2,155.08,155.26,1840164,CI
2015-06-22,166.5,167.0,162.26,162.6,8989436,CI
2015-06-23,163.23,164.85,161.67,164.75,6580693,CI
2015-06-24,164.56,166.13,164.04,165.75,3552309,CI
2015-06-25,166.165,170.4,164.96,169.77,6178665,CI
2015-06-26,169.31,170.68,164.91,168.06,11020352,CI
2015-06-29,164.13,166.42,163.4,164.67,2930579,CI
2015-06-30,166.39,166.39,161.87,162.0,3468945,CI
2015-07-01,163.79,163.98,160.21,162.04,3589628,CI
2015-07-02,163.25,168.36,160.13,161.29,4357781,CI
2015-07-06,159.07,161.01,156.79,160.06,4368660,CI
2015-07-07,159.11,160.6,150.59,154.43,5094013,CI
2015-07-08,152.72,154.11,150.04,150.44,2542303,CI
2015-07-09,151.91,157.37,151.02,156.56,4161519,CI
2015-07-10,157.5,159.4299,155.2,157.21,1954553,CI
2015-07-13,157.49,157.61,153.4718,155.05,1728656,CI
2015-07-14,155.46,156.58,154.71,155.95,1207108,CI
2015-07-15,155.57,157.9075,155.01,156.07,1256439,CI
2015-07-16,155.52,156.43,153.29,154.29,1442154,CI
2015-07-17,153.72,154.7,152.27,153.41,1951669,CI
2015-07-20,153.13,154.01,151.005,152.93,1725882,CI
2015-07-21,152.62,152.99,150.17,151.29,2223126,CI
2015-07-22,151.31,153.39,150.65,151.07,1730945,CI
2015-07-23,157.08,158.0,153.02,154.36,6778740,CI
2015-07-24,150.57,151.8,144.25,145.72,10349141,CI
2015-07-27,145.06,147.25,144.02,145.9,3582521,CI
2015-07-28,146.89,146.89,144.575,145.87,3324666,CI
2015-07-29,146.26,147.17,145.02,145.41,3497575,CI
2015-07-30,146.99,148.23,143.85,143.9,3535558,CI
2015-07-31,144.48,145.26,143.31,144.06,2763577,CI
2015-08-03,144.17,144.81,142.45,143.36,1778017,CI
2015-08-04,143.4,144.21,143.06,143.89,2425786,CI
2015-08-05,144.58,147.98,144.11,147.55,3503240,CI
2015-08-06,147.19,148.49,145.21,146.8,2768699,CI
2015-08-07,146.75,146.75,144.54,145.85,1026426,CI
2015-08-10,146.38,147.245,145.19,145.68,1190078,CI
2015-08-11,145.17,146.1,143.98,144.68,1859616,CI
2015-08-12,143.77,143.838,140.8101,143.35,1598412,CI
2015-08-13,143.4,144.6,143.15,143.18,1691375,CI
2015-08-14,143.33,144.73,143.09,144.12,1019138,CI
2015-08-17,143.4,146.72,143.0,146.59,1687747,CI
2015-08-18,146.47,149.26,146.47,148.49,2389763,CI
2015-08-19,147.76,149.86,146.491,149.15,2003113,CI
2015-08-20,148.75,148.89,145.24,145.24,1730142,CI
2015-08-21,144.88,145.98,142.71,142.71,2243518,CI
2015-08-24,127.3,140.35,124.17,135.75,3486229,CI
2015-08-25,139.67,139.67,133.72,133.79,2090873,CI
2015-08-26,136.34,138.02,134.59,137.55,2226470,CI
2015-08-27,138.16,139.84,134.85,138.3,1913433,CI
2015-08-28,138.11,138.57,136.45,137.87,1416216,CI
2015-08-31,137.46,142.1,137.21,140.79,2214170,CI
2015-09-01,138.89,140.116,137.61,139.0,2015127,CI
2015-09-02,139.7,140.24,137.62,139.34,1309364,CI
2015-09-03,139.65,142.57,139.61,141.62,1536598,CI
2015-09-04,140.28,140.55,139.03,139.38,1830762,CI
2015-09-08,139.8,141.79,139.51,141.05,971930,CI
2015-09-09,142.1,142.49,139.58,139.75,1799990,CI
2015-09-10,139.21,140.0,137.35,137.46,2665254,CI
2015-09-11,136.76,139.64,136.521,139.62,1428244,CI
2015-09-14,139.71,140.0,138.93,139.34,993017,CI
2015-09-15,139.67,141.05,139.14,140.69,869206,CI
2015-09-16,141.02,142.86,140.67,142.59,894459,CI
2015-09-17,143.0,144.66,141.92,142.75,1011703,CI
2015-09-18,141.44,142.63,141.08,141.62,1481374,CI
2015-09-21,142.37,142.95,140.56,142.09,832802,CI
2015-09-22,141.81,141.81,140.15,141.15,793643,CI
2015-09-23,140.97,143.12,140.26,142.71,1352253,CI
2015-09-24,140.07,142.41,139.3,141.02,1211383,CI
2015-09-25,141.65,141.85,136.39,137.48,1850185,CI
2015-09-28,136.74,137.12,132.52,133.0,2790462,CI
2015-09-29,132.83,135.01,131.45,132.5,2099027,CI
2015-09-30,133.19,135.91,133.19,135.02,1964461,CI
2015-10-01,134.64,135.98,133.89,135.43,1470268,CI
2015-10-02,131.97,138.67,131.97,138.58,1595638,CI
2015-10-05,139.5,140.28,138.47,139.69,1085091,CI
2015-10-06,139.48,139.5,135.86,136.71,1534301,CI
2015-10-07,136.99,137.26,135.68,136.63,2633328,CI
2015-10-08,135.87,136.6,133.63,133.63,2155802,CI
2015-10-09,133.24,136.36,133.06,136.36,2299876,CI
2015-10-12,136.5,137.79,135.42,137.61,945227,CI
2015-10-13,137.64,140.73,137.17,138.85,1379033,CI
2015-10-14,138.82,139.6,136.41,137.6,897718,CI
2015-10-15,137.26,139.13,134.14,139.09,2423462,CI
2015-10-16,140.32,141.25,139.43,140.74,1780727,CI
2015-10-19,140.27,142.73,140.0,141.9,800436,CI
2015-10-20,141.9,142.66,141.492,142.21,636162,CI
2015-10-21,142.93,143.14,128.02,136.61,3515943,CI
2015-10-22,135.93,136.41,127.698,129.49,4701961,CI
2015-10-23,129.86,133.1,129.7801,132.54,1943704,CI
2015-10-26,132.85,133.38,131.83,133.13,1519601,CI
2015-10-27,132.88,137.59,132.73,136.97,2229536,CI
2015-10-28,136.74,137.39,131.2,136.05,1398357,CI
2015-10-29,136.1,137.85,135.36,135.55,965413,CI
2015-10-30,135.64,136.41,133.94,134.04,1210478,CI
2015-11-02,134.55,135.66,133.16,133.75,1230255,CI
2015-11-03,133.83,134.22,131.13,131.95,1258993,CI
2015-11-04,132.04,132.74,129.8,129.94,1900965,CI
2015-11-05,130.11,132.59,129.33,132.4,1327838,CI
2015-11-06,132.4,133.18,129.0,132.81,1772371,CI
2015-11-09,132.33,133.46,131.53,132.94,1519663,CI
2015-11-10,132.71,134.54,132.5,134.25,1456927,CI
2015-11-11,134.25,134.36,131.66,131.81,1489636,CI
2015-11-12,130.73,133.57,130.73,131.39,1211961,CI
2015-11-13,131.49,133.256,130.661,131.57,1854512,CI
2015-11-16,131.66,134.1,131.45,133.49,981580,CI
2015-11-17,133.26,136.2,132.6,133.76,1358177,CI
2015-11-18,133.68,135.51,132.9,135.14,846987,CI
2015-11-19,130.5,131.99,127.44,127.83,2848567,CI
2015-11-20,128.55,132.62,128.0889,132.17,1855894,CI
2015-11-23,132.67,134.57,132.59,133.17,1152057,CI
2015-11-24,133.06,134.36,132.78,134.26,1308356,CI
2015-11-25,134.64,135.14,134.06,134.13,907273,CI
2015-11-27,134.46,136.35,133.99,135.3,457919,CI
2015-11-30,135.24,135.89,134.28,134.98,1271707,CI
2015-12-01,135.28,139.84,135.05,139.59,1871212,CI
2015-12-02,139.29,142.14,138.62,139.74,2880241,CI
2015-12-03,139.49,140.02,136.935,137.26,2541300,CI
2015-12-04,138.27,141.01,137.84,140.43,1394017,CI
2015-12-07,140.61,140.9,136.93,137.79,937997,CI
2015-12-08,137.0,138.31,136.49,137.3,897673,CI
2015-12-09,136.24,138.17,136.24,137.12,971961,CI
2015-12-10,137.12,139.78,136.44,139.23,934335,CI
2015-12-11,137.61,141.94,137.61,140.08,1203405,CI
2015-12-14,140.72,141.63,139.28,140.69,1478091,CI
2015-12-15,141.92,142.94,139.37,140.64,1653200,CI
2015-12-16,141.58,142.45,138.37,141.19,1530692,CI
2015-12-17,141.2,144.01,141.04,143.0,2073062,CI
2015-12-18,142.89,144.58,142.64,143.97,2948218,CI
2015-12-21,144.34,146.61,143.51,144.47,1567787,CI
2015-12-22,145.31,146.01,143.64,145.65,1148505,CI
2015-12-23,145.91,147.14,145.37,146.86,874953,CI
2015-12-24,146.68,147.92,146.46,146.46,717066,CI
2015-12-28,146.08,147.32,146.08,147.07,547415,CI
2015-12-29,146.96,148.55,146.54,148.37,718487,CI
2015-12-30,148.22,148.25,146.81,146.85,581186,CI
2015-12-31,146.43,147.85,145.9,146.33,896848,CI
2016-01-04,144.71,146.87,144.09,146.55,1461652,CI
2016-01-05,146.49,148.14,143.72,144.14,1515017,CI
2016-01-06,143.46,144.87,142.75,143.03,1180242,CI
2016-01-07,141.0,142.96,140.23,141.37,1779646,CI
2016-01-08,142.0,142.13,138.58,138.74,1465436,CI
2016-01-11,138.93,139.36,134.73,134.73,2100432,CI
2016-01-12,135.41,139.47,135.02,139.08,1811404,CI
2016-01-13,139.23,140.13,134.91,135.26,1671172,CI
2016-01-14,134.96,139.17,134.96,138.72,1975420,CI
2016-01-15,136.75,137.221,134.615,136.23,1718054,CI
2016-01-19,136.28,141.43,136.26,139.92,1843825,CI
2016-01-20,138.66,140.22,135.13,139.23,1908582,CI
2016-01-21,139.38,142.63,139.12,140.13,1846335,CI
2016-01-22,137.9,141.19,136.44,137.9,2345572,CI
2016-01-25,138.26,138.86,135.67,135.85,1664468,CI
2016-01-26,137.1,137.445,134.33,135.42,1151032,CI
2016-01-27,135.41,135.41,129.88,131.44,2696103,CI
2016-01-28,132.09,133.2,129.11,129.83,1156587,CI
2016-01-29,130.22,133.6,130.08,133.6,1664856,CI
2016-02-01,133.34,135.21,132.56,133.23,1729205,CI
2016-02-02,133.2,133.2,130.99,131.9,1128020,CI
2016-02-03,132.04,133.05,130.7,132.5,2081208,CI
2016-02-04,130.6,134.97,130.6,134.77,2151564,CI
2016-02-05,133.66,135.11,131.7,133.05,1567193,CI
2016-02-08,132.12,132.31,124.12,124.96,2763592,CI
2016-02-09,124.49,129.11,123.54,128.18,1159347,CI
2016-02-10,128.63,131.07,128.0,129.5,821970,CI
2016-02-11,127.96,130.275,127.88,128.0,1155230,CI
2016-02-12,128.73,130.5,127.44,130.3,685599,CI
2016-02-16,131.78,134.36,130.65,134.18,851445,CI
2016-02-17,134.66,136.27,133.01,135.85,966272,CI
2016-02-18,135.6,137.18,135.0,135.65,1010763,CI
2016-02-19,137.0,137.0,133.61,133.94,1094241,CI
2016-02-22,135.34,138.11,135.3,136.36,1254865,CI
2016-02-23,135.69,138.01,135.69,137.84,955643,CI
2016-02-24,137.49,137.78,135.461,137.24,637367,CI
2016-02-25,137.68,140.48,137.1,140.32,908994,CI
2016-02-26,140.18,143.23,140.005,141.25,1132796,CI
2016-02-29,140.45,142.67,139.58,139.61,1238333,CI
2016-03-01,140.64,140.97,137.47,138.53,1574407,CI
2016-03-02,138.05,140.85,137.57,140.5,954180,CI
2016-03-03,139.88,141.26,138.7,140.43,880131,CI
2016-03-04,139.6,140.5,137.75,138.94,1251115,CI
2016-03-07,138.0,141.03,137.985,140.47,974452,CI
2016-03-08,139.56,141.01,139.05,139.92,934940,CI
2016-03-09,140.88,142.0,138.91,140.09,1339058,CI
2016-03-10,140.0,142.85,139.54,142.13,1225867,CI
2016-03-11,142.45,144.8,142.17,144.62,1019684,CI
2016-03-14,143.63,145.75,143.63,145.27,1009454,CI
2016-03-15,144.18,145.12,143.35,143.39,1388415,CI
2016-03-16,143.01,144.21,139.93,141.95,697736,CI
2016-03-17,141.9,141.94,136.67,137.8,1285367,CI
2016-03-18,138.02,141.215,137.56,139.53,1174140,CI
2016-03-21,139.04,139.95,137.54,138.15,539992,CI
2016-03-22,137.78,139.78,136.91,138.95,623449,CI
2016-03-23,139.25,139.935,137.48,137.87,613605,CI
2016-03-24,137.09,138.29,136.97,137.95,462550,CI
2016-03-28,138.26,138.68,137.178,137.61,497187,CI
2016-03-29,137.34,138.72,137.07,138.07,1185204,CI
2016-03-30,138.53,140.22,137.35,137.46,1187003,CI
2016-03-31,137.6,138.42,136.18,137.24,1276473,CI
2016-04-01,136.72,137.63,135.14,137.16,1802590,CI
2016-04-04,137.0,141.655,136.37,141.23,2703689,CI
2016-04-05,140.97,141.21,135.47,135.49,2720869,CI
2016-04-06,135.17,136.17,132.46,135.2,2504866,CI
2016-04-07,133.14,135.46,131.01,131.86,1971514,CI
2016-04-08,132.6,133.25,129.45,130.41,2366970,CI
2016-04-11,130.38,132.7,130.32,132.05,1863000,CI
2016-04-12,131.97,136.31,131.96,135.78,1499884,CI
2016-04-13,136.24,139.88,135.565,137.0,1540301,CI
2016-04-14,137.09,137.2925,134.95,135.0,965410,CI
2016-04-15,135.67,137.65,134.8378,136.65,1592349,CI
2016-04-18,135.98,137.58,135.93,137.12,951160,CI
2016-04-19,138.19,139.95,137.5,139.87,1432981,CI
2016-04-20,139.81,142.91,139.05,141.27,1179546,CI
2016-04-21,141.35,142.825,139.73,140.34,747841,CI
2016-04-22,140.58,142.11,140.03,141.82,573326,CI
2016-04-25,141.5,141.77,140.24,140.25,788268,CI
2016-04-26,140.12,141.15,139.3,140.68,1417789,CI
2016-04-27,140.57,141.0,137.69,139.27,974970,CI
2016-04-28,138.33,141.0,138.04,139.94,565969,CI
2016-04-29,138.94,139.16,137.275,138.54,675366,CI
2016-05-02,139.24,139.79,137.53,138.28,653657,CI
2016-05-03,137.92,139.0799,136.69,137.74,708145,CI
2016-05-04,136.94,137.74,134.71,135.3,1038495,CI
2016-05-05,135.0,136.34,134.475,134.93,814974,CI
2016-05-06,137.0,137.0,129.05,130.85,2575597,CI
2016-05-09,130.7,132.84,130.26,131.38,1265352,CI
2016-05-10,131.59,133.56,131.3,133.05,751534,CI
2016-05-11,133.09,133.75,130.09,130.51,1468390,CI
2016-05-12,130.53,130.53,127.27,128.06,1796624,CI
2016-05-13,128.37,129.27,126.07,128.36,1609129,CI
2016-05-16,128.31,130.92,127.86,130.01,913341,CI
2016-05-17,129.68,130.55,128.03,130.44,1626355,CI
2016-05-18,130.32,130.655,128.2,129.48,763259,CI
2016-05-19,128.6,130.07,127.2,129.06,684462,CI
2016-05-20,129.72,131.31,129.5,131.28,1976697,CI
2016-05-23,128.47,128.5,125.01,126.15,4228677,CI
2016-05-24,126.89,128.0,124.52,124.81,4519220,CI
2016-05-25,126.13,129.87,125.15,129.3,3454979,CI
2016-05-26,129.65,130.56,128.56,128.87,933103,CI
2016-05-27,128.91,130.03,128.54,128.82,980838,CI
2016-05-31,129.0,129.23,127.455,128.11,2260881,CI
2016-06-01,127.63,128.39,126.275,127.72,1643174,CI
2016-06-02,127.76,129.84,127.72,129.57,1492251,CI
2016-06-03,128.97,130.28,128.9,129.7,1237661,CI
2016-06-06,129.75,131.25,128.47,129.63,857626,CI
2016-06-07,129.16,130.5,128.67,128.86,1189762,CI
2016-06-08,128.82,131.4,128.44,131.17,1243414,CI
2016-06-09,130.48,131.77,128.74,129.25,1044204,CI
2016-06-10,128.56,129.23,127.56,128.08,1104996,CI
2016-06-13,127.32,128.91,126.23,126.5,1312548,CI
2016-06-14,126.3,127.55,125.7,127.37,987253,CI
2016-06-15,127.53,128.23,126.08,126.56,1003549,CI
2016-06-16,126.31,129.02,124.5,128.69,1865305,CI
2016-06-17,129.0,130.0,128.0,129.5,1557239,CI
2016-06-20,127.85,129.38,127.0,127.84,2537102,CI
2016-06-21,127.85,128.25,126.74,127.79,1077054,CI
2016-06-22,128.11,129.36,127.33,127.9,1612119,CI
2016-06-23,129.0,129.98,128.433,129.75,1427945,CI
2016-06-24,126.78,128.23,126.18,127.71,3304451,CI
2016-06-27,126.7,126.795,121.87,122.09,2084843,CI
2016-06-28,124.04,125.43,122.88,125.21,1610875,CI
2016-06-29,125.87,129.19,125.55,128.83,1377312,CI
2016-06-30,128.2,129.19,126.7,127.99,1846948,CI
2016-07-01,128.33,130.75,127.6,128.27,1848553,CI
2016-07-05,128.4,128.8,125.76,126.75,1168707,CI
2016-07-06,126.58,129.2597,125.335,128.3,1584881,CI
2016-07-07,128.82,129.28,126.68,127.0,2082692,CI
2016-07-08,127.8,129.9,126.4,129.6,2226345,CI
2016-07-11,129.5,129.8719,128.06,128.37,1383915,CI
2016-07-12,128.12,129.17,128.0,129.0,1328833,CI
2016-07-13,129.64,130.3399,128.93,130.19,1122614,CI
2016-07-14,130.69,130.99,129.72,130.01,1757696,CI
2016-07-15,130.47,133.48,130.04,131.67,2496529,CI
2016-07-18,132.7,133.7,131.412,133.13,1834827,CI
2016-07-19,133.08,133.85,129.14,130.3,3183006,CI
2016-07-20,131.02,133.25,130.99,133.11,1947405,CI
2016-07-21,131.92,148.99,131.8,140.32,5327393,CI
2016-07-22,141.65,146.74,139.735,146.0,3964647,CI
2016-07-25,146.0,146.0,139.85,140.21,3500170,CI
2016-07-26,139.69,142.64,138.25,140.01,2398679,CI
2016-07-27,139.44,139.44,137.16,138.13,2264968,CI
2016-07-28,137.74,138.78,135.94,135.99,1994577,CI
2016-07-29,128.7,130.75,127.3,128.96,5450966,CI
2016-08-01,128.75,130.11,126.02,126.79,1905541,CI
2016-08-02,126.59,127.7,123.53,124.13,1753223,CI
2016-08-03,124.19,125.63,123.71,124.6,1713511,CI
2016-08-04,124.68,128.88,124.6,128.28,2286680,CI
2016-08-05,129.07,131.4699,127.61,128.5,1504144,CI
2016-08-08,128.14,129.02,126.73,128.39,993596,CI
2016-08-09,128.7,129.54,126.99,127.17,1396825,CI
2016-08-10,127.0,127.92,126.01,127.6,888183,CI
2016-08-11,128.19,129.29,126.47,126.62,1140489,CI
2016-08-12,126.86,133.58,125.55,133.31,3709633,CI
2016-08-15,132.69,133.39,130.56,132.63,1822390,CI
2016-08-16,132.23,132.76,130.8,131.83,1376067,CI
2016-08-17,131.43,132.83,131.29,132.3,1270205,CI
2016-08-18,132.04,133.91,132.04,132.62,1443935,CI
2016-08-19,132.2,133.34,131.84,133.0,1077917,CI
2016-08-22,133.0,133.48,132.73,133.35,660064,CI
2016-08-23,133.78,134.49,132.8,133.0,895436,CI
2016-08-24,132.94,133.94,131.1,131.37,801678,CI
2016-08-25,130.62,131.57,128.9625,129.41,838255,CI
2016-08-26,129.6,130.48,126.5,127.65,1684579,CI
2016-08-29,127.62,129.22,127.55,128.49,515658,CI
2016-08-30,128.18,129.035,127.92,128.22,744548,CI
2016-08-31,128.25,128.77,127.29,128.26,718667,CI
2016-09-01,128.58,128.99,127.15,127.64,701460,CI
2016-09-02,128.04,128.5,127.495,128.18,528081,CI
2016-09-06,127.6,128.04,127.17,127.58,789911,CI
2016-09-07,127.04,128.1,126.55,126.74,951684,CI
2016-09-08,126.52,127.9,126.17,127.67,1056119,CI
2016-09-09,127.06,129.09,127.06,128.45,1824536,CI
2016-09-12,127.95,129.81,127.08,129.01,1224813,CI
2016-09-13,128.77,128.77,126.95,127.54,1219877,CI
2016-09-14,127.31,127.85,125.98,126.25,1125724,CI
2016-09-15,126.02,128.8,125.92,128.64,1213410,CI
2016-09-16,128.94,132.78,128.0,131.99,2742007,CI
2016-09-19,132.21,132.89,131.61,131.89,1092281,CI
2016-09-20,132.24,132.76,131.07,131.57,1027598,CI
2016-09-21,131.53,132.94,130.68,132.56,1240399,CI
2016-09-22,132.64,132.97,130.95,132.0,738937,CI
2016-09-23,129.46,131.52,129.37,131.0,1164766,CI
2016-09-26,130.72,130.72,129.97,130.34,718295,CI
2016-09-27,130.11,131.89,129.845,131.7,883185,CI
2016-09-28,131.99,132.36,130.785,131.5,459724,CI
2016-09-29,131.8,133.57,130.55,130.8,1206817,CI
2016-09-30,131.28,131.43,129.6,130.32,1415939,CI
2016-10-03,129.8,130.22,127.82,128.01,705574,CI
2016-10-04,128.31,128.55,127.31,128.11,910346,CI
2016-10-05,128.35,128.68,126.74,127.09,995010,CI
2016-10-06,127.04,127.61,126.56,126.9,624338,CI
2016-10-07,127.45,128.16,126.9,127.23,670283,CI
2016-10-10,127.27,128.0,127.135,127.73,565983,CI
2016-10-11,127.34,127.34,124.98,125.0,1085518,CI
2016-10-12,125.1,125.7489,121.31,121.96,2546147,CI
2016-10-13,121.57,122.48,120.09,121.16,1194925,CI
2016-10-14,121.56,122.25,120.68,120.9,570185,CI
2016-10-17,120.63,120.899,116.3,118.64,1943938,CI
2016-10-18,120.0,124.67,119.501,123.65,1640757,CI
2016-10-19,123.65,123.98,122.51,123.55,1295742,CI
2016-10-20,123.97,124.81,123.36,123.63,854352,CI
2016-10-21,122.9,124.32,122.57,124.18,639700,CI
2016-10-24,124.45,124.7,123.305,124.06,796185,CI
2016-10-25,123.6,124.89,123.53,124.3,947682,CI
2016-10-26,124.38,124.76,123.72,123.8,1117869,CI
2016-10-27,124.16,124.7199,122.4,123.06,739086,CI
2016-10-28,123.16,123.63,121.18,121.62,1229628,CI
2016-10-31,121.8,122.5,118.83,118.83,1414612,CI
2016-11-01,119.55,120.84,115.03,116.03,1728572,CI
2016-11-02,115.59,118.135,115.4514,117.85,1828729,CI
2016-11-03,119.5,123.334,117.23,117.31,2321020,CI
2016-11-04,117.74,122.8,117.11,121.65,1735413,CI
2016-11-07,122.57,126.92,122.35,126.25,1811859,CI
2016-11-08,125.52,130.24,125.41,128.77,1386156,CI
2016-11-09,127.46,136.77,124.48,135.8,2847457,CI
2016-11-10,136.09,138.51,133.01,134.77,2572402,CI
2016-11-11,134.62,136.42,131.89,133.67,1187202,CI
2016-11-14,134.23,138.78,133.1,136.12,2048661,CI
2016-11-15,136.08,138.66,134.29,137.8,1082972,CI
2016-11-16,137.93,138.72,136.55,137.89,1049127,CI
2016-11-17,137.23,140.2,136.26,140.0,1146271,CI
2016-11-18,139.62,142.0,136.73,138.7,1172966,CI
2016-11-21,138.13,139.95,136.04,137.08,1077588,CI
2016-11-22,137.35,140.77,136.72,139.73,1458412,CI
2016-11-23,139.7,140.5,136.81,139.53,843153,CI
2016-11-25,139.88,141.48,138.53,138.67,306591,CI
2016-11-28,138.83,139.95,136.77,138.3,1391714,CI
2016-11-29,136.77,139.95,136.77,138.3,1391714,CI
2016-11-30,137.96,138.05,134.53,134.74,2099674,CI
2016-12-01,134.17,136.92,134.17,134.5,1638545,CI
2016-12-02,135.08,135.95,132.63,133.44,1386371,CI
2016-12-05,133.65,135.45,131.65,134.7,1085657,CI
2016-12-06,135.51,137.7399,134.13,137.25,1121753,CI
2016-12-07,136.88,137.52,135.81,136.83,1694289,CI
2016-12-08,136.51,138.57,135.1,137.13,1118893,CI
2016-12-09,137.17,137.94,133.87,134.8,1417420,CI
2016-12-12,134.03,134.4024,131.03,132.38,1169470,CI
2016-12-13,132.91,135.8234,131.52,134.57,1296816,CI
2016-12-14,135.23,135.84,132.31,133.24,879731,CI
2016-12-15,133.19,134.56,131.2605,133.99,921429,CI
2016-12-16,134.86,137.7,134.85,136.76,2759505,CI
2016-12-19,137.59,138.995,136.84,138.09,1214145,CI
2016-12-20,138.1,139.74,136.55,137.11,1108093,CI
2016-12-21,137.43,137.43,135.87,137.07,727858,CI
2016-12-22,136.9,137.5,135.46,136.97,1097630,CI
2016-12-23,137.43,138.64,136.45,138.61,431989,CI
2016-12-27,138.26,140.7,138.26,139.39,481184,CI
2016-12-28,139.61,140.3,137.0,137.0,828445,CI
2016-12-29,137.54,138.68,135.19,135.5,641829,CI
2016-12-30,135.57,135.89,133.11,133.39,1199702,CI
2017-01-03,133.91,135.83,133.66,135.72,1443077,CI
2017-01-04,136.08,138.89,133.7,138.72,1207766,CI
2017-01-05,139.08,142.77,138.33,141.71,1446708,CI
2017-01-06,141.0,143.15,140.99,141.81,983705,CI
2017-01-09,141.31,142.61,140.05,142.35,986230,CI
2017-01-10,141.24,142.0,140.2,140.23,1245175,CI
2017-01-11,140.56,142.64,139.88,142.64,1418583,CI
2017-01-12,141.54,145.79,141.03,144.67,1726106,CI
2017-01-13,144.31,146.77,143.78,146.31,1488501,CI
2017-01-17,145.95,145.96,144.02,144.77,1079795,CI
2017-01-18,145.4,145.4,140.22,141.97,1974692,CI
2017-01-19,141.33,146.31,133.52,144.16,2538382,CI
2017-01-20,144.78,145.67,143.375,144.77,1333709,CI
2017-01-23,144.32,145.7,142.25,145.31,1576413,CI
2017-01-24,145.21,147.54,144.02,146.53,1260849,CI
2017-01-25,147.02,149.23,146.63,148.57,1211613,CI
2017-01-26,148.28,148.7,146.65,146.8,1017461,CI
2017-01-27,147.56,148.0,145.42,146.81,1100900,CI
2017-01-30,146.78,146.79,144.31,145.7,687385,CI
2017-01-31,145.12,146.53,144.5,146.22,884367,CI
2017-02-01,147.0,149.42,145.36,147.64,1254488,CI
2017-02-02,149.7,150.69,144.03,148.29,1532131,CI
2017-02-03,149.07,150.11,148.1,149.3,1222724,CI
2017-02-06,148.67,149.56,145.98,147.03,1277483,CI
2017-02-07,147.07,148.63,145.93,147.9,772545,CI
2017-02-08,147.0,148.69,146.3,147.84,652860,CI
2017-02-09,147.74,148.31,145.34,148.14,2312726,CI
2017-02-10,147.55,149.32,145.5,145.55,1918487,CI
2017-02-13,146.62,147.15,144.82,145.85,1067143,CI
2017-02-14,145.22,148.08,144.5,146.68,1939518,CI
2017-02-15,146.21,147.66,145.58,146.59,2248996,CI
2017-02-16,146.84,146.94,143.865,145.33,1569438,CI
2017-02-17,144.18,144.26,141.93,143.56,2018752,CI
2017-02-21,144.01,147.24,143.66,146.97,1773376,CI
2017-02-22,146.24,148.42,145.92,147.49,1625755,CI
2017-02-23,147.62,147.75,147.11,147.51,1447382,CI
2017-02-24,147.46,147.61,146.54,147.04,919270,CI
2017-02-27,146.76,150.0,146.25,149.72,2660427,CI
2017-02-28,149.72,149.86,148.41,148.9,1428313,CI
2017-03-01,150.0,152.99,149.31,152.2,1520094,CI
2017-03-02,152.1,152.375,151.1,151.58,817661,CI
2017-03-03,150.89,152.62,149.0,151.99,749119,CI
2017-03-06,150.88,153.11,150.85,152.96,1843981,CI
2017-03-07,152.59,154.24,151.15,151.84,1653095,CI
2017-03-08,151.74,153.02,150.68,152.24,832198,CI
2017-03-09,152.8,153.05,151.46,152.2,980044,CI
2017-03-10,153.16,153.34,151.405,151.92,1270637,CI
2017-03-13,152.33,153.92,151.32,153.4,1138273,CI
2017-03-14,152.97,154.31,152.33,153.54,1299281,CI
2017-03-15,154.28,154.83,153.49,154.0,1452839,CI
2017-03-16,153.99,154.27,151.6,151.79,1342497,CI
2017-03-17,151.53,152.38,150.885,151.89,1563181,CI
2017-03-20,152.16,153.02,150.71,151.13,1634617,CI
2017-03-21,151.78,151.81,149.29,149.61,1742982,CI
2017-03-22,150.08,151.33,148.3401,150.37,1104193,CI
2017-03-23,149.99,151.36,149.01,149.18,870230,CI
2017-03-24,149.37,150.41,144.97,145.82,2130880,CI
2017-03-27,144.22,146.36,143.85,146.04,2003584,CI
2017-03-28,146.02,148.66,145.55,148.3,921087,CI
2017-03-29,147.63,148.52,146.67,147.23,823087,CI
2017-03-30,147.55,148.94,147.14,147.6,804835,CI
2017-03-31,147.51,147.595,146.49,146.49,1440562,CI
2017-04-03,146.7,151.0,146.7,149.39,1631029,CI
2017-04-04,149.07,150.7,148.75,150.54,1222676,CI
2017-04-05,151.01,152.0,149.43,149.91,1457600,CI
2017-04-06,149.91,151.4,148.75,151.21,1502834,CI
2017-04-07,151.1,152.27,150.04,152.04,1480878,CI
2017-04-10,152.01,153.19,151.57,152.28,1491351,CI
2017-04-11,151.47,151.86,150.64,151.57,829400,CI
2017-04-12,150.9,151.39,149.87,150.59,791941,CI
2017-04-13,150.25,151.07,149.77,150.41,774856,CI
2017-04-17,150.67,151.23,150.25,151.17,823792,CI
2017-04-18,151.17,151.43,149.1,149.82,1044375,CI
2017-04-19,150.51,152.34,149.9515,151.95,790014,CI
2017-04-20,151.69,156.205,151.045,155.38,1756256,CI
2017-04-21,155.21,155.36,153.94,155.08,971516,CI
2017-04-24,156.41,157.305,155.5,155.96,911110,CI
2017-04-25,155.47,159.075,155.47,157.18,1168432,CI
2017-04-26,157.32,158.62,155.7,156.93,907741,CI
2017-04-27,157.21,158.23,155.9,156.21,726951,CI
2017-04-28,155.72,157.4,152.89,156.37,1578992,CI
2017-05-01,156.68,158.47,156.48,157.52,942718,CI
2017-05-02,157.89,158.815,156.23,158.38,1051373,CI
2017-05-03,158.22,159.15,156.64,157.03,970255,CI
2017-05-04,157.79,158.16,155.32,156.73,1407083,CI
2017-05-05,159.0,161.57,158.24,160.25,1623137,CI
2017-05-08,160.66,162.125,160.1101,161.75,1435033,CI
2017-05-09,161.86,163.48,161.775,162.65,1280827,CI
2017-05-10,162.0,163.28,161.68,162.9,1447774,CI
2017-05-11,163.04,164.29,161.7,163.82,989157,CI
2017-05-12,163.5,164.88,161.53,162.03,1441420,CI
2017-05-15,161.7,162.93,161.17,162.1,1578498,CI
2017-05-16,162.0,162.17,160.405,161.34,1318993,CI
2017-05-17,159.96,160.71,158.29,158.41,1633536,CI
2017-05-18,158.89,160.67,158.41,160.1,1450305,CI
2017-05-19,160.41,161.55,159.3,159.48,1607577,CI
2017-05-22,159.76,160.1399,158.79,159.35,1586573,CI
2017-05-23,159.35,160.72,159.35,160.52,786147,CI
2017-05-24,160.58,162.14,160.09,161.86,854671,CI
2017-05-25,162.58,164.28,161.64,161.65,1796932,CI
2017-05-26,161.87,162.13,159.91,161.32,1348799,CI
2017-05-30,161.45,162.27,161.05,161.5,1084061,CI
2017-05-31,161.42,162.37,160.76,161.23,1130230,CI
2017-06-01,161.79,164.8,161.2,163.95,2236148,CI
2017-06-02,164.0,165.155,163.78,164.46,1378322,CI
2017-06-05,164.59,165.59,163.89,164.76,1590494,CI
2017-06-06,164.5,167.06,164.23,165.5,2165053,CI
2017-06-07,165.92,170.0,165.9,168.48,2572533,CI
2017-06-08,168.49,169.5,165.67,166.51,3074771,CI
2017-06-09,166.61,168.08,165.63,166.74,1746430,CI
2017-06-12,166.5,166.95,163.46,166.8,1595289,CI
2017-06-13,166.82,167.75,165.88,166.55,1383822,CI
2017-06-14,167.0,168.36,166.44,168.11,1199632,CI
2017-06-15,167.65,168.2,166.56,167.28,1056758,CI
2017-06-16,167.83,169.25,167.12,169.08,2009547,CI
2017-06-19,169.08,170.5,169.08,170.26,1895569,CI
2017-06-20,170.0,170.56,169.17,169.58,2130844,CI
2017-06-21,169.52,171.62,169.52,170.18,1356071,CI
2017-06-22,170.2,173.21,169.79,170.68,2193443,CI
2017-06-23,171.0,171.145,168.9,169.61,3666172,CI
2017-06-26,169.65,169.9131,167.94,168.26,1407037,CI
2017-06-27,168.65,169.36,166.89,167.05,1711335,CI
2017-06-28,167.83,169.03,167.37,168.13,1272035,CI
2017-06-29,168.5,168.86,166.06,166.7,1112049,CI
2017-06-30,166.69,168.06,166.56,167.39,1751922,CI
2017-07-03,168.27,168.44,166.805,167.5,854269,CI
2017-07-05,167.55,169.32,167.25,169.16,2368269,CI
2017-07-06,168.85,169.34,166.86,167.94,1049246,CI
2017-07-07,168.5,170.39,168.11,169.61,1529609,CI
2017-07-10,169.22,170.64,168.46,169.57,1759395,CI
2017-07-11,169.65,171.34,169.175,171.16,1101008,CI
2017-07-12,171.51,173.44,170.88,172.06,1474157,CI
2017-07-13,172.24,174.2,171.99,173.05,1073688,CI
2017-07-14,173.01,174.27,172.6,173.8,945816,CI
2017-07-17,174.4,174.4,172.96,174.19,1019027,CI
2017-07-18,174.23,174.46,170.81,172.1,1392267,CI
2017-07-19,172.45,174.9699,172.45,174.31,1240517,CI
2017-07-20,174.31,175.05,173.58,174.49,883266,CI
2017-07-21,174.24,175.17,173.985,174.23,726760,CI
2017-07-24,174.14,174.91,173.63,174.53,940902,CI
2017-07-25,175.28,175.8,173.56,173.81,1166110,CI
2017-07-26,173.48,174.47,172.52,173.57,912963,CI
2017-07-27,173.33,173.58,171.19,172.07,860195,CI
2017-07-28,172.26,174.2,170.92,173.97,920279,CI
2017-07-31,173.89,175.18,173.34,173.56,988781,CI
2017-08-01,173.18,175.33,173.18,174.74,924313,CI
2017-08-02,173.18,175.33,173.18,174.74,924370,CI
2017-08-03,175.85,177.235,174.96,176.05,1574016,CI
2017-08-04,177.99,178.5,170.55,172.55,2225509,CI
2017-08-07,172.67,176.975,172.5,175.98,1692148,CI
2017-08-08,175.67,176.79,174.68,175.63,1109214,CI
2017-08-09,175.7,178.35,174.5,178.08,1508798,CI
2017-08-10,177.38,178.5699,175.12,175.36,1143729,CI
2017-08-11,175.99,176.82,174.22,174.38,1174009,CI
2017-08-14,175.61,177.1892,175.61,176.35,795782,CI
2017-08-15,176.83,179.5,176.62,179.16,1339135,CI
2017-08-16,179.5,180.42,179.4624,179.86,942636,CI
2017-08-17,179.61,181.0,178.0,178.03,1065839,CI
2017-08-18,177.9,178.27,176.01,177.03,1034361,CI
2017-08-21,177.03,178.345,177.0,177.98,1081044,CI
2017-08-22,178.0,180.3919,178.0,179.82,1001691,CI
2017-08-23,179.51,180.06,178.85,179.39,856588,CI
2017-08-24,179.88,179.97,178.215,179.77,1242621,CI
2017-08-25,179.95,181.15,179.3,179.3,844421,CI
2017-08-28,180.04,181.56,179.83,180.5,895714,CI
2017-08-29,179.77,180.61,179.76,180.09,960916,CI
2017-08-30,179.65,180.15,179.415,179.67,905858,CI
2017-08-31,180.01,182.18,179.86,182.06,1443536,CI
2017-09-01,182.68,184.23,182.23,183.17,1018727,CI
2017-09-05,182.2,185.51,182.11,185.31,1281605,CI
2017-09-06,185.31,185.49,181.51,182.1,1297895,CI
2017-09-07,182.26,185.181,181.86,184.98,1124111,CI
2017-09-08,184.69,185.36,184.14,184.56,1353464,CI
2017-09-11,185.01,186.32,184.65,186.32,1618631,CI
2017-09-12,186.41,186.93,184.87,185.55,1178343,CI
2017-09-13,185.46,188.36,185.46,187.62,1299512,CI
2017-09-14,187.05,187.95,185.04,185.23,1394542,CI
2017-09-15,185.81,186.7,185.0187,186.05,2462011,CI
2017-09-18,186.05,186.47,184.81,185.3,923760,CI
2017-09-19,185.94,185.95,180.23,181.51,1931120,CI
2017-09-20,181.68,182.24,180.59,181.82,1887431,CI
2017-09-21,181.69,182.85,180.04,182.13,943714,CI
2017-09-22,182.13,184.37,180.28,182.74,1628029,CI
2017-09-25,183.06,184.31,181.36,181.44,948598,CI
2017-09-26,182.28,183.78,181.745,183.64,1127249,CI
2017-09-27,184.0,185.14,182.02,184.43,1115409,CI
2017-09-28,184.0,187.91,183.9,187.0,1006598,CI
2017-09-29,187.0,187.22,185.111,186.94,1116013,CI
2017-10-02,187.71,189.03,186.33,189.01,1357974,CI
2017-10-03,189.2,192.51,189.2,191.99,1458362,CI
2017-10-04,192.01,193.0,190.6,190.75,1054445,CI
2017-10-05,191.02,191.93,189.48,190.68,1056857,CI
2017-10-06,191.01,192.72,190.245,190.95,879649,CI
2017-10-09,190.37,190.9,188.86,189.09,781874,CI
2017-10-10,189.09,189.44,186.89,188.07,979934,CI
2017-10-11,187.84,188.07,186.31,186.95,1331248,CI
2017-10-12,187.63,188.76,186.56,186.96,1139252,CI
2017-10-13,184.0,186.43,183.08,186.15,1974110,CI
2017-10-16,186.15,186.96,184.02,184.99,1218123,CI
2017-10-17,185.39,188.76,185.28,187.2,2278966,CI
2017-10-18,187.85,190.53,187.85,189.36,2458729,CI
2017-10-19,189.07,189.07,186.1,188.22,2033372,CI
2017-10-20,189.01,192.73,188.61,191.42,1709171,CI
2017-10-23,191.73,194.29,191.29,193.38,1252032,CI
2017-10-24,192.84,194.52,191.995,193.89,1226045,CI
2017-10-25,193.4,195.84,192.48,195.77,1020410,CI
2017-10-26,196.38,202.22,195.9,198.75,1765465,CI
2017-10-27,198.69,202.5,198.6,201.94,1482322,CI
2017-10-30,201.54,201.89,197.7,197.72,1127543,CI
2017-10-31,198.64,198.64,196.51,197.22,1290659,CI
2017-11-01,198.2,198.58,196.75,197.84,1679001,CI
2017-11-02,205.75,205.75,197.6,198.39,1958578,CI
2017-11-03,198.65,203.1,196.2775,201.9,1238186,CI
2017-11-06,201.9,205.18,201.435,205.0,1322126,CI
2017-11-07,205.02,206.45,204.02,205.49,1128362,CI
2017-11-08,205.0,205.0,200.48,200.5,1636812,CI
2017-11-09,200.0,200.0,196.37,197.52,1774167,CI
2017-11-10,197.56,198.545,196.9,197.98,991083,CI
2017-11-13,197.8,198.27,195.9,197.61,1277904,CI
2017-11-14,197.23,197.67,195.25,197.14,1263193,CI
2017-11-15,196.62,197.405,196.12,196.5,1293547,CI
2017-11-16,196.7,201.34,196.29,200.97,1130072,CI
2017-11-17,199.91,200.21,197.77,197.97,980920,CI
2017-11-20,198.66,199.835,197.88,199.41,826251,CI
2017-11-21,200.0,202.09,199.7301,201.99,1125137,CI
2017-11-22,202.25,202.37,199.92,200.72,791410,CI
2017-11-24,200.59,201.45,200.1,200.6,409817,CI
2017-11-27,200.92,202.15,199.87,199.93,1477505,CI
2017-11-28,200.77,201.51,199.17,200.55,1912484,CI
2017-11-29,201.16,207.21,199.88,205.83,1530066,CI
2017-11-30,206.28,212.455,205.51,211.73,2069270,CI
2017-12-01,211.62,211.62,203.11,208.41,1442418,CI
2017-12-04,211.04,211.96,203.51,204.11,1842770,CI
2017-12-05,204.82,205.24,202.73,204.12,917252,CI
2017-12-06,204.12,205.5799,202.6648,204.21,869815,CI
2017-12-07,203.62,207.21,203.52,206.0,980132,CI
2017-12-08,206.76,211.59,206.16,209.97,1250477,CI
2017-12-11,209.35,210.71,208.31,209.16,1082240,CI
2017-12-12,209.14,209.98,206.48,208.48,1044386,CI
2017-12-13,208.44,209.37,207.14,207.92,1038705,CI
2017-12-14,208.12,209.01,203.48,203.63,1033573,CI
2017-12-15,204.99,205.28,202.88,204.14,3639780,CI
2017-12-18,205.31,206.8,204.47,206.34,1643795,CI
2017-12-19,207.47,208.4706,205.538,207.26,923512,CI
2017-12-20,207.82,210.265,205.81,206.03,1396238,CI
2017-12-21,206.91,208.09,204.47,204.52,1585179,CI
2017-12-22,204.04,205.55,202.41,203.39,1091660,CI
2017-12-26,202.81,204.43,202.53,203.78,641343,CI
2017-12-27,204.35,204.46,202.48,202.71,1107399,CI
2017-12-28,203.24,205.4999,202.2401,205.24,611498,CI
2017-12-29,206.0,206.16,203.05,203.09,736245,CI
2018-01-02,204.14,204.98,202.34,202.56,1115909,CI
2018-01-03,202.52,206.32,201.3,205.96,1362801,CI
2018-01-04,206.07,208.04,206.07,207.04,888619,CI
2018-01-05,207.91,211.08,207.6,210.55,755047,CI
2018-01-08,209.77,210.49,207.71,208.22,1130862,CI
2018-01-09,207.98,209.21,206.97,207.87,1280219,CI
2018-01-10,205.68,207.18,205.05,207.09,1113568,CI
2018-01-11,208.09,211.36,207.51,210.89,1196826,CI
2018-01-12,212.96,213.725,211.88,213.39,1151291,CI
2018-01-16,215.07,216.34,213.86,214.75,1442881,CI
2018-01-17,215.7,221.13,215.15,220.36,1410904,CI
2018-01-18,220.36,220.46,218.1601,219.66,1380258,CI
2018-01-19,220.66,221.23,218.57,220.15,1364015,CI
2018-01-22,220.5,220.8,218.6801,220.75,882242,CI
2018-01-23,220.81,221.11,218.72,219.79,821210,CI
2018-01-24,221.16,222.68,220.21,221.0,718574,CI
2018-01-25,221.83,222.96,220.0,221.88,760492,CI
2018-01-26,221.99,226.27,221.45,226.22,977031,CI
2018-01-29,225.76,227.13,223.7801,223.9,936111,CI
2018-01-30,211.59,215.56,207.12,207.89,4717384,CI
2018-01-31,214.36,219.87,208.34,208.35,2719941,CI
2018-02-01,207.32,209.64,198.84,205.01,2755308,CI
2018-02-02,204.13,209.6,203.21,204.46,2158303,CI
2018-02-05,203.4,204.46,193.19,196.41,2260086,CI
2018-02-06,193.02,200.0,191.59,197.59,3059220,CI
2018-02-07,196.34,198.33,194.38,195.44,1729211,CI
2013-02-08,80.78,81.34,80.3,80.73,635375,CLX
2013-02-11,80.52,80.74,80.1614,80.5,719984,CLX
2013-02-12,80.63,80.74,80.08,80.59,743291,CLX
2013-02-13,80.75,81.31,80.62,81.04,864242,CLX
2013-02-14,81.02,81.5,80.95,81.39,793982,CLX
2013-02-15,81.59,82.22,81.46,81.75,1016490,CLX
2013-02-19,81.75,82.62,81.7,82.54,910152,CLX
2013-02-20,82.4,82.85,82.17,82.44,615543,CLX
2013-02-21,82.19,82.63,81.91,82.37,600818,CLX
2013-02-22,82.37,83.15,82.27,83.13,649991,CLX
2013-02-25,83.25,83.68,82.32,82.32,740052,CLX
2013-02-26,82.8,83.79,82.49,83.62,1555396,CLX
2013-02-27,83.43,84.55,83.0,84.37,951894,CLX
2013-02-28,84.47,84.95,83.97,84.01,1406943,CLX
2013-03-01,83.8,84.17,83.21,83.98,953908,CLX
2013-03-04,83.8,84.17,83.26,84.17,824930,CLX
2013-03-05,84.45,84.9,84.24,84.77,694156,CLX
2013-03-06,84.66,85.33,84.6,84.78,742340,CLX
2013-03-07,84.5,84.91,84.0801,84.16,1076195,CLX
2013-03-08,84.41,84.5,83.7105,84.21,773073,CLX
2013-03-11,84.26,84.78,84.2,84.5,587109,CLX
2013-03-12,84.55,84.75,84.2132,84.35,624219,CLX
2013-03-13,84.42,84.6,83.93,83.94,834879,CLX
2013-03-14,83.98,84.65,83.86,83.95,656324,CLX
2013-03-15,83.59,83.9,83.36,83.72,1071217,CLX
2013-03-18,83.7,84.07,83.36,83.92,777009,CLX
2013-03-19,83.91,84.6,83.87,84.48,570266,CLX
2013-03-20,84.69,85.54,84.66,85.46,717380,CLX
2013-03-21,85.37,85.71,85.06,85.36,534114,CLX
2013-03-22,85.63,86.49,85.49,86.46,612419,CLX
2013-03-25,86.7,86.89,85.945,86.38,566208,CLX
2013-03-26,86.5,87.59,86.46,87.54,556628,CLX
2013-03-27,87.19,87.37,86.84,87.32,483799,CLX
2013-03-28,87.38,88.63,87.15,88.53,706358,CLX
2013-04-01,88.53,88.55,88.0,88.13,553943,CLX
2013-04-02,88.55,89.33,88.28,89.17,837525,CLX
2013-04-03,89.29,89.29,86.8339,87.0,1233895,CLX
2013-04-04,87.1,87.61,86.4502,87.08,1042914,CLX
2013-04-05,86.81,86.99,86.22,86.61,1040146,CLX
2013-04-08,86.73,87.37,86.2,87.36,630171,CLX
2013-04-09,87.3,87.4399,86.11,86.9,687661,CLX
2013-04-10,86.94,87.89,86.83,87.73,547116,CLX
2013-04-11,87.69,88.93,87.5101,88.69,933490,CLX
2013-04-12,88.45,89.14,88.1,88.76,682250,CLX
2013-04-15,88.41,88.81,87.61,87.61,816593,CLX
2013-04-16,88.16,89.66,87.82,89.53,753871,CLX
2013-04-17,89.32,89.32,87.84,88.51,626569,CLX
2013-04-18,88.86,89.1125,88.54,88.84,679865,CLX
2013-04-19,88.78,90.1,88.77,89.53,1706226,CLX
2013-04-22,89.06,89.549,88.48,89.25,677430,CLX
2013-04-23,89.49,89.9799,88.54,89.48,668561,CLX
2013-04-24,89.03,89.24,87.28,87.42,1206171,CLX
2013-04-25,87.68,87.99,86.81,87.06,1184888,CLX
2013-04-26,87.18,87.5,86.38,86.67,951565,CLX
2013-04-29,87.24,87.59,86.1901,86.26,1083570,CLX
2013-04-30,86.25,86.77,85.37,86.25,1556806,CLX
2013-05-01,83.25,87.51,83.25,85.0,1900721,CLX
2013-05-02,85.03,85.91,84.75,85.84,1023552,CLX
2013-05-03,86.37,86.79,85.34,86.19,1121963,CLX
2013-05-06,86.19,86.47,85.15,85.33,788379,CLX
2013-05-07,85.5,86.35,85.38,85.96,950263,CLX
2013-05-08,86.0,86.06,85.41,85.96,770535,CLX
2013-05-09,85.94,86.045,85.42,85.73,937929,CLX
2013-05-10,86.21,86.4,85.61,86.15,741911,CLX
2013-05-13,86.05,86.77,85.64,86.22,712705,CLX
2013-05-14,86.48,88.23,86.48,88.11,999184,CLX
2013-05-15,87.59,88.25,87.12,88.05,1197031,CLX
2013-05-16,87.82,87.97,87.201,87.57,633336,CLX
2013-05-17,87.55,87.85,86.595,87.37,952433,CLX
2013-05-20,87.37,87.4,86.5,86.58,609246,CLX
2013-05-21,86.68,86.802,85.5,86.2,908279,CLX
2013-05-22,86.1,87.21,85.88,86.1,730136,CLX
2013-05-23,85.66,86.34,85.36,85.98,562953,CLX
2013-05-24,85.96,86.77,85.77,86.61,600082,CLX
2013-05-28,87.28,87.68,86.75,87.1,568312,CLX
2013-05-29,86.7,86.87,84.58,84.84,960310,CLX
2013-05-30,84.85,85.65,84.7501,84.79,673402,CLX
2013-05-31,84.56,84.6799,83.08,83.08,1361160,CLX
2013-06-03,83.15,83.61,82.1,83.18,1361305,CLX
2013-06-04,83.18,84.5099,83.1,84.22,1256543,CLX
2013-06-05,84.01,84.12,83.07,83.1,914559,CLX
2013-06-06,83.1,83.91,82.6,83.89,734869,CLX
2013-06-07,84.35,84.85,83.86,84.47,505669,CLX
2013-06-10,84.59,84.72,83.966,84.57,561340,CLX
2013-06-11,84.04,85.35,83.73,84.47,433709,CLX
2013-06-12,84.89,85.24,84.37,84.38,469128,CLX
2013-06-13,84.3,85.53,84.161,85.35,622123,CLX
2013-06-14,85.17,85.64,84.95,85.39,461642,CLX
2013-06-17,85.77,86.61,85.6,86.14,663586,CLX
2013-06-18,86.11,86.15,85.64,85.85,692801,CLX
2013-06-19,85.79,85.9,84.05,84.11,890549,CLX
2013-06-20,83.54,83.95,81.12,81.69,1296644,CLX
2013-06-21,82.3,82.95,81.77,82.58,1119493,CLX
2013-06-24,81.83,82.75,81.3,81.91,976465,CLX
2013-06-25,82.42,82.58,81.53,82.28,709184,CLX
2013-06-26,82.78,83.63,82.78,83.26,697325,CLX
2013-06-27,83.92,84.505,83.3,83.91,716954,CLX
2013-06-28,83.75,84.0,83.14,83.14,1740294,CLX
2013-07-01,83.53,84.1699,83.15,83.8,742979,CLX
2013-07-02,83.68,84.05,83.07,83.25,765346,CLX
2013-07-03,83.27,83.56,82.53,83.23,461882,CLX
2013-07-05,83.77,83.85,82.55,83.82,468551,CLX
2013-07-08,84.23,84.66,83.588,84.31,842583,CLX
2013-07-09,84.71,85.45,84.61,85.13,672691,CLX
2013-07-10,84.89,85.16,84.03,84.7,651777,CLX
2013-07-11,85.53,85.83,85.0001,85.34,810985,CLX
2013-07-12,85.28,85.9,85.05,85.84,2346795,CLX
2013-07-15,86.07,86.39,85.51,86.3,2457629,CLX
2013-07-16,86.61,86.91,85.89,86.84,2539343,CLX
2013-07-17,86.86,87.03,86.0,86.25,742992,CLX
2013-07-18,86.25,87.1,86.16,87.02,860994,CLX
2013-07-19,87.02,87.6,86.6,87.45,2114970,CLX
2013-07-22,86.47,86.5599,85.71,86.4,791436,CLX
2013-07-23,86.32,86.4,85.3,85.6,819667,CLX
2013-07-24,85.78,85.79,84.97,85.12,661201,CLX
2013-07-25,84.84,85.63,84.79,85.33,725392,CLX
2013-07-26,85.13,85.99,84.72,85.97,628714,CLX
2013-07-29,85.8,86.1,85.55,85.92,474019,CLX
2013-07-30,86.24,86.74,85.81,86.03,836873,CLX
2013-07-31,86.23,86.79,85.78,85.94,1127617,CLX
2013-08-01,86.7,86.93,84.38,84.83,2020706,CLX
2013-08-02,84.8,85.35,83.89,85.32,1204328,CLX
2013-08-05,85.17,85.94,84.99,85.17,885190,CLX
2013-08-06,85.15,85.82,85.1043,85.59,937218,CLX
2013-08-07,85.11,86.255,85.11,86.12,1011696,CLX
2013-08-08,86.57,86.67,85.51,86.35,705975,CLX
2013-08-09,86.21,86.28,85.65,85.98,499710,CLX
2013-08-12,85.53,86.16,85.28,86.16,455848,CLX
2013-08-13,86.4,86.64,85.94,86.39,701285,CLX
2013-08-14,86.55,86.606,85.12,85.42,944805,CLX
2013-08-15,85.04,85.22,84.11,84.5,968967,CLX
2013-08-16,84.33,84.56,83.965,84.09,719469,CLX
2013-08-19,83.9,84.345,83.61,83.97,559724,CLX
2013-08-20,83.97,84.8,83.79,84.39,596392,CLX
2013-08-21,83.96,84.4,83.302,83.68,808977,CLX
2013-08-22,83.67,84.11,82.92,83.89,720361,CLX
2013-08-23,83.83,84.453,83.65,84.29,491362,CLX
2013-08-26,84.3,84.42,83.03,83.08,889808,CLX
2013-08-27,82.64,82.8999,82.26,82.69,752107,CLX
2013-08-28,82.54,82.59,81.71,81.97,750204,CLX
2013-08-29,81.76,82.75,81.54,82.41,559455,CLX
2013-08-30,82.6,82.89,82.25,82.7,933818,CLX
2013-09-03,83.25,83.46,82.51,82.72,917827,CLX
2013-09-04,82.6,83.37,82.42,82.97,738112,CLX
2013-09-05,82.8,83.02,81.97,82.34,638677,CLX
2013-09-06,82.42,82.81,81.72,82.33,561019,CLX
2013-09-09,82.34,83.38,82.34,83.32,647091,CLX
2013-09-10,83.69,83.99,83.3,83.58,595735,CLX
2013-09-11,83.55,83.97,83.02,83.82,553082,CLX
2013-09-12,83.66,84.23,83.6,84.02,579296,CLX
2013-09-13,83.98,84.355,83.83,83.91,682214,CLX
2013-09-16,84.48,84.95,84.41,84.48,752844,CLX
2013-09-17,84.66,84.97,84.26,84.45,591598,CLX
2013-09-18,83.79,84.59,82.835,84.42,2556158,CLX
2013-09-19,84.5,84.5,83.3,84.08,1566361,CLX
2013-09-20,83.51,83.58,82.46,82.6,1830797,CLX
2013-09-23,82.5,83.19,82.0,82.83,742223,CLX
2013-09-24,82.92,84.2,82.67,83.6,1380152,CLX
2013-09-25,83.86,84.16,82.04,82.17,1397082,CLX
2013-09-26,82.35,82.89,82.29,82.78,613851,CLX
2013-09-27,82.58,82.774,81.75,82.21,639805,CLX
2013-09-30,81.84,82.6,81.25,81.72,1221668,CLX
2013-10-01,81.75,82.15,81.35,82.14,928236,CLX
2013-10-02,82.14,82.7,81.41,82.68,1375245,CLX
2013-10-03,82.65,83.75,81.68,82.69,1814152,CLX
2013-10-04,82.64,82.77,81.46,81.57,1485900,CLX
2013-10-07,81.44,82.1,80.41,81.62,1206091,CLX
2013-10-08,81.47,82.45,80.2,81.49,1330718,CLX
2013-10-09,81.49,82.84,81.3,81.97,1511482,CLX
2013-10-10,82.77,83.53,82.36,83.51,822382,CLX
2013-10-11,83.31,84.32,83.2,84.31,615904,CLX
2013-10-14,83.9,84.559,83.8,84.48,671523,CLX
2013-10-15,84.21,84.45,83.665,83.8,644704,CLX
2013-10-16,84.19,85.73,84.12,85.68,1277678,CLX
2013-10-17,84.37,85.35,83.52,85.25,1906250,CLX
2013-10-18,85.35,86.0,85.22,85.75,1663317,CLX
2013-10-21,85.58,85.66,85.1,85.5,655055,CLX
2013-10-22,85.92,87.7,85.83,87.39,1306398,CLX
2013-10-23,86.99,87.83,86.99,87.45,967859,CLX
2013-10-24,87.3,88.53,87.16,88.39,1360616,CLX
2013-10-25,88.5,88.97,88.25,88.64,1041515,CLX
2013-10-28,87.8,89.75,87.8,89.26,2054485,CLX
2013-10-29,89.48,90.53,89.38,90.51,1773769,CLX
2013-10-30,90.41,90.57,89.82,90.14,2028373,CLX
2013-10-31,90.0,92.0,89.39,90.19,2732615,CLX
2013-11-01,89.56,90.5,89.17,89.61,1881724,CLX
2013-11-04,89.95,90.05,88.79,89.71,1156871,CLX
2013-11-05,89.38,90.57,89.24,90.16,1403216,CLX
2013-11-06,90.6,92.01,90.15,91.5,1600387,CLX
2013-11-07,91.64,92.19,90.35,90.5,1069469,CLX
2013-11-08,90.25,90.45,89.2685,89.88,1459222,CLX
2013-11-11,89.8,90.64,89.77,90.24,927206,CLX
2013-11-12,90.0,91.12,89.91,91.04,972310,CLX
2013-11-13,90.63,92.49,90.63,92.42,1246073,CLX
2013-11-14,92.07,92.99,92.04,92.94,1026214,CLX
2013-11-15,92.75,93.61,92.7,93.6,1383757,CLX
2013-11-18,93.8,93.8,92.44,92.62,1588098,CLX
2013-11-19,92.29,92.7,92.03,92.08,876534,CLX
2013-11-20,92.0,93.01,92.0,92.51,730104,CLX
2013-11-21,92.89,94.11,92.69,93.91,1190924,CLX
2013-11-22,93.81,94.05,93.37,93.7,954139,CLX
2013-11-25,92.64,93.21,92.22,92.64,1367174,CLX
2013-11-26,92.59,93.4744,92.48,93.01,1258716,CLX
2013-11-27,93.21,93.37,92.49,93.16,678062,CLX
2013-11-29,93.47,93.76,93.0401,93.17,287757,CLX
2013-12-02,93.43,93.43,92.34,92.53,1056036,CLX
2013-12-03,92.32,93.31,92.26,93.29,804810,CLX
2013-12-04,92.73,93.99,92.07,93.83,2015469,CLX
2013-12-05,93.45,93.6,92.58,92.95,1562648,CLX
2013-12-06,93.61,95.9,93.52,95.83,1725678,CLX
2013-12-09,95.86,96.76,95.49,95.78,1617326,CLX
2013-12-10,95.67,95.69,94.1,94.51,1249084,CLX
2013-12-11,94.74,95.63,94.43,94.6,760811,CLX
2013-12-12,94.79,95.13,93.2,93.31,1396677,CLX
2013-12-13,93.59,93.67,92.94,93.25,579222,CLX
2013-12-16,93.54,94.25,93.0,93.34,775317,CLX
2013-12-17,93.19,93.28,91.54,92.24,980663,CLX
2013-12-18,92.29,93.43,91.5567,93.4,1572317,CLX
2013-12-19,93.38,93.5,92.24,92.54,884350,CLX
2013-12-20,92.73,93.19,92.51,92.96,1146500,CLX
2013-12-23,93.17,93.42,92.27,92.49,807492,CLX
2013-12-24,92.75,93.11,92.39,92.66,333547,CLX
2013-12-26,93.03,93.03,92.38,92.69,407182,CLX
2013-12-27,93.1,93.5,93.0,93.28,493479,CLX
2013-12-30,92.96,93.78,92.81,93.7,638273,CLX
2013-12-31,93.76,93.85,92.45,92.76,899446,CLX
2014-01-02,92.75,92.75,90.65,91.16,1353357,CLX
2014-01-03,91.72,91.75,90.81,91.49,836992,CLX
2014-01-06,91.88,92.17,90.73,91.11,907878,CLX
2014-01-07,91.54,91.76,90.29,90.49,1658063,CLX
2014-01-08,89.55,89.72,88.7,88.99,2797109,CLX
2014-01-09,89.29,89.79,88.88,89.13,1776999,CLX
2014-01-10,89.35,89.74,89.09,89.28,1107744,CLX
2014-01-13,89.25,90.03,88.6101,89.1,1577241,CLX
2014-01-14,89.52,89.71,88.6,89.67,1188529,CLX
2014-01-15,89.67,89.99,89.12,89.68,1273319,CLX
2014-01-16,89.47,90.24,89.095,90.12,1395585,CLX
2014-01-17,90.0,90.194,89.41,89.97,2565707,CLX
2014-01-21,90.59,91.015,89.8,90.11,1391696,CLX
2014-01-22,90.26,90.72,89.33,89.9,1075363,CLX
2014-01-23,89.28,89.645,88.78,89.25,870582,CLX
2014-01-24,89.44,91.41,88.6,88.83,2421002,CLX
2014-01-27,88.17,88.39,87.36,87.45,1553417,CLX
2014-01-28,87.45,88.8968,87.31,88.4,1030766,CLX
2014-01-29,87.6,87.62,86.34,87.08,1589425,CLX
2014-01-30,88.12,88.14,87.36,87.47,1076190,CLX
2014-01-31,86.63,88.57,86.41,88.27,1814477,CLX
2014-02-03,88.51,88.66,86.067,86.36,2652794,CLX
2014-02-04,86.31,86.9,84.39,85.81,2844387,CLX
2014-02-05,84.62,85.13,83.7,84.56,2126823,CLX
2014-02-06,84.58,85.15,84.17,85.06,1111230,CLX
2014-02-07,85.33,85.68,85.04,85.63,1017919,CLX
2014-02-10,85.44,86.12,85.12,86.12,1190659,CLX
2014-02-11,86.23,87.09,85.95,86.83,1194885,CLX
2014-02-12,86.92,87.22,86.34,86.54,786926,CLX
2014-02-13,86.07,87.29,86.07,86.96,761071,CLX
2014-02-14,86.94,88.57,86.78,88.11,1010741,CLX
2014-02-18,88.07,88.115,86.9804,87.35,1065060,CLX
2014-02-19,87.1,87.57,86.66,86.87,798417,CLX
2014-02-20,86.99,87.83,86.83,86.95,1260189,CLX
2014-02-21,87.28,87.79,86.98,87.01,879868,CLX
2014-02-24,86.83,87.76,86.75,87.06,970226,CLX
2014-02-25,87.24,87.6,86.7,86.81,1231204,CLX
2014-02-26,87.28,87.4,86.3,86.47,1059874,CLX
2014-02-27,86.21,86.908,85.89,86.77,980096,CLX
2014-02-28,86.8,87.72,86.5,87.28,1036217,CLX
2014-03-03,86.61,86.72,86.06,86.66,1136151,CLX
2014-03-04,86.98,87.65,86.69,87.56,1390535,CLX
2014-03-05,87.27,87.41,86.41,86.56,949517,CLX
2014-03-06,86.54,87.13,86.41,86.63,785026,CLX
2014-03-07,86.74,86.95,86.13,86.44,844823,CLX
2014-03-10,86.42,86.87,86.32,86.71,670506,CLX
2014-03-11,86.94,87.23,86.48,86.58,604035,CLX
2014-03-12,86.13,86.91,86.12,86.79,702619,CLX
2014-03-13,86.98,87.94,86.77,86.82,1076569,CLX
2014-03-14,86.74,87.49,86.63,87.37,1008790,CLX
2014-03-17,87.58,88.04,87.51,87.83,578372,CLX
2014-03-18,87.84,88.55,87.81,88.23,618464,CLX
2014-03-19,88.18,88.48,86.98,87.28,582005,CLX
2014-03-20,87.25,87.65,87.03,87.37,562438,CLX
2014-03-21,87.94,88.57,87.47,87.54,1532982,CLX
2014-03-24,87.94,88.56,87.62,88.03,963695,CLX
2014-03-25,88.36,88.3789,87.17,87.25,1228325,CLX
2014-03-26,87.55,88.2,87.31,87.9,1277419,CLX
2014-03-27,87.98,90.4,87.8,88.05,1705479,CLX
2014-03-28,88.33,88.37,87.855,88.09,904686,CLX
2014-03-31,88.31,88.49,87.26,88.01,1406510,CLX
2014-04-01,87.98,87.98,86.94,87.91,1036096,CLX
2014-04-02,87.72,88.52,87.425,87.89,904161,CLX
2014-04-03,88.16,88.34,87.63,88.25,1048532,CLX
2014-04-04,88.58,89.1,88.32,88.49,1037183,CLX
2014-04-07,88.6,90.1,88.6,88.79,2001416,CLX
2014-04-08,88.74,89.78,88.39,89.74,1204696,CLX
2014-04-09,89.93,90.43,89.13,89.26,1486487,CLX
2014-04-10,89.32,90.3,88.85,88.87,1462143,CLX
2014-04-11,88.74,89.525,88.12,88.24,1101459,CLX
2014-04-14,88.54,89.14,88.49,88.92,883874,CLX
2014-04-15,89.2,90.05,89.02,89.88,1176138,CLX
2014-04-16,90.08,90.875,89.89,90.51,918196,CLX
2014-04-17,90.29,90.91,89.97,90.84,996037,CLX
2014-04-21,90.04,90.38,89.55,90.02,951358,CLX
2014-04-22,89.94,90.09,88.845,88.97,1278259,CLX
2014-04-23,89.0,89.39,88.75,88.99,842084,CLX
2014-04-24,89.13,89.53,88.91,89.12,908135,CLX
2014-04-25,89.0,90.16,88.98,90.03,1070930,CLX
2014-04-28,90.17,91.8,90.17,91.57,1654704,CLX
2014-04-29,91.74,92.42,90.94,91.13,1084322,CLX
2014-04-30,91.16,91.56,90.52,90.7,1837896,CLX
2014-05-01,88.69,89.99,87.5,89.4,2376029,CLX
2014-05-02,89.34,90.32,88.34,89.58,1864206,CLX
2014-05-05,88.69,88.84,87.0,87.31,3502113,CLX
2014-05-06,87.31,88.0,86.56,87.35,2246088,CLX
2014-05-07,87.48,88.27,87.36,87.87,1358450,CLX
2014-05-08,87.74,88.11,87.46,88.01,1254645,CLX
2014-05-09,88.18,88.62,87.93,88.51,1051547,CLX
2014-05-12,88.64,88.64,87.76,88.2,1422026,CLX
2014-05-13,88.45,88.96,88.14,88.93,1023070,CLX
2014-05-14,88.82,89.79,88.82,89.13,1275648,CLX
2014-05-15,88.83,89.17,88.24,88.35,867374,CLX
2014-05-16,88.45,88.87,88.19,88.65,659369,CLX
2014-05-19,88.4,88.62,88.08,88.36,623665,CLX
2014-05-20,88.36,88.9166,87.93,88.36,787320,CLX
2014-05-21,88.51,88.7,87.97,88.59,565935,CLX
2014-05-22,88.36,88.64,87.84,88.06,729893,CLX
2014-05-23,88.28,88.62,88.0701,88.33,687422,CLX
2014-05-27,88.41,88.5,88.02,88.24,535121,CLX
2014-05-28,88.39,88.8,88.14,88.47,687968,CLX
2014-05-29,88.61,89.52,88.5,89.48,819319,CLX
2014-05-30,89.24,89.83,89.24,89.62,921021,CLX
2014-06-02,89.47,89.7,88.62,88.86,815435,CLX
2014-06-03,88.93,88.98,88.12,88.5,962156,CLX
2014-06-04,88.44,89.0,88.25,88.97,995666,CLX
2014-06-05,89.31,89.45,88.78,89.43,635951,CLX
2014-06-06,89.38,89.7,89.18,89.5,536166,CLX
2014-06-09,89.23,93.05,89.19,92.66,4837990,CLX
2014-06-10,92.85,93.43,91.21,91.69,2106314,CLX
2014-06-11,91.59,91.76,90.43,91.23,1044828,CLX
2014-06-12,91.15,91.21,89.96,90.4,1053465,CLX
2014-06-13,90.4,90.73,89.9,90.07,823212,CLX
2014-06-16,89.85,90.6,89.85,90.14,740491,CLX
2014-06-17,90.25,90.67,89.9,90.57,907636,CLX
2014-06-18,90.13,91.33,90.03,91.28,715946,CLX
2014-06-19,91.43,92.145,91.36,92.11,754551,CLX
2014-06-20,92.16,92.23,91.6,91.71,854506,CLX
2014-06-23,91.85,91.9899,91.14,91.34,719163,CLX
2014-06-24,91.23,91.73,91.01,91.48,600824,CLX
2014-06-25,91.15,91.53,90.93,91.28,606306,CLX
2014-06-26,91.23,91.33,90.53,91.12,758944,CLX
2014-06-27,91.0,91.84,90.84,91.7,651909,CLX
2014-06-30,91.51,92.25,91.2,91.4,711587,CLX
2014-07-01,91.16,91.5,90.08,91.26,954335,CLX
2014-07-02,91.35,91.76,91.26,91.71,615218,CLX
2014-07-03,91.83,92.25,91.6,91.9,551379,CLX
2014-07-07,91.78,92.29,91.69,92.12,522633,CLX
2014-07-08,92.25,92.74,92.01,92.07,800712,CLX
2014-07-09,92.24,92.95,92.065,92.81,621788,CLX
2014-07-10,92.34,93.31,92.215,93.03,746143,CLX
2014-07-11,92.89,93.09,92.6,92.77,563570,CLX
2014-07-14,93.06,93.48,92.75,93.13,644766,CLX
2014-07-15,93.15,93.34,92.27,92.49,1190954,CLX
2014-07-16,92.71,92.93,92.46,92.63,710290,CLX
2014-07-17,92.0,92.27,91.57,92.25,1094168,CLX
2014-07-18,92.0,92.27,91.57,92.25,1094168,CLX
2014-07-21,91.1,91.16,90.47,90.91,1132650,CLX
2014-07-22,90.86,90.955,90.28,90.34,861954,CLX
2014-07-23,90.22,90.4869,89.87,90.18,753205,CLX
2014-07-24,90.47,90.66,90.26,90.54,738020,CLX
2014-07-25,90.37,90.56,89.34,89.48,735219,CLX
2014-07-28,89.42,89.93,89.0301,89.38,711810,CLX
2014-07-29,89.62,89.88,88.64,88.67,923196,CLX
2014-07-30,88.9,89.19,87.81,88.05,1170720,CLX
2014-07-31,87.75,88.09,86.61,86.87,1488120,CLX
2014-08-01,87.29,89.85,87.29,89.2,2561325,CLX
2014-08-04,88.95,88.99,86.31,86.39,2182082,CLX
2014-08-05,86.44,87.21,86.03,86.48,1207399,CLX
2014-08-06,86.49,88.18,86.31,88.11,1284600,CLX
2014-08-07,88.1,88.29,87.12,87.24,888684,CLX
2014-08-08,87.16,88.31,87.14,88.25,920643,CLX
2014-08-11,88.41,89.19,88.25,89.01,1023787,CLX
2014-08-12,88.62,89.08,88.33,88.49,640061,CLX
2014-08-13,88.88,88.96,88.2,88.51,547449,CLX
2014-08-14,88.51,88.82,88.13,88.48,577305,CLX
2014-08-15,88.72,88.86,87.92,88.44,940469,CLX
2014-08-18,88.46,89.38,88.46,88.93,585916,CLX
2014-08-19,88.87,89.1,88.62,88.99,678454,CLX
2014-08-20,89.0,89.26,88.65,88.94,482631,CLX
2014-08-21,89.03,89.55,88.84,89.42,586251,CLX
2014-08-22,89.42,89.71,89.07,89.21,516750,CLX
2014-08-25,89.49,89.49,88.89,89.06,614377,CLX
2014-08-26,89.06,89.34,88.89,88.94,528832,CLX
2014-08-27,88.94,89.21,88.72,88.88,815421,CLX
2014-08-28,88.85,88.94,88.31,88.65,737496,CLX
2014-08-29,88.81,88.9,88.18,88.6,803559,CLX
2014-09-02,88.65,89.07,88.23,88.66,770335,CLX
2014-09-03,88.66,89.19,88.63,88.74,681983,CLX
2014-09-04,88.74,89.4,88.65,88.81,994186,CLX
2014-09-05,88.97,89.81,88.61,89.81,866604,CLX
2014-09-08,89.43,89.78,89.09,89.29,631065,CLX
2014-09-09,89.05,89.55,88.69,89.5,848969,CLX
2014-09-10,89.5,90.075,89.16,89.94,778207,CLX
2014-09-11,89.94,90.26,89.62,90.08,749751,CLX
2014-09-12,89.73,89.99,88.71,88.98,1075876,CLX
2014-09-15,89.11,89.64,88.99,89.49,480421,CLX
2014-09-16,89.77,90.62,89.01,90.18,685080,CLX
2014-09-17,90.04,90.267,89.4,89.82,690673,CLX
2014-09-18,89.96,90.22,89.37,89.9,545874,CLX
2014-09-19,90.44,90.69,90.0,90.57,1090520,CLX
2014-09-22,94.8,98.31,94.13,97.23,8863677,CLX
2014-09-23,94.51,95.91,94.16,94.85,3523113,CLX
2014-09-24,94.63,95.895,94.6,95.54,1413653,CLX
2014-09-25,95.16,95.73,94.77,95.14,1210793,CLX
2014-09-26,95.2,95.9,94.98,95.64,932782,CLX
2014-09-29,94.97,96.34,94.79,96.27,1330230,CLX
2014-09-30,95.99,96.3,95.75,96.04,1144352,CLX
2014-10-01,96.0,96.0,95.19,95.46,1297394,CLX
2014-10-02,95.81,96.21,95.28,95.96,1013753,CLX
2014-10-03,96.38,96.71,96.2,96.47,1375907,CLX
2014-10-06,97.0,97.025,95.9762,96.38,644910,CLX
2014-10-07,96.3,97.46,96.16,96.66,1397908,CLX
2014-10-08,96.97,98.89,96.75,98.76,1342586,CLX
2014-10-09,98.5,99.09,97.32,97.46,810783,CLX
2014-10-10,97.77,98.14,97.06,97.09,883610,CLX
2014-10-13,97.09,97.3,95.86,95.92,880082,CLX
2014-10-14,96.04,97.18,95.28,97.03,1145505,CLX
2014-10-15,96.59,97.54,95.49,97.24,1435352,CLX
2014-10-16,96.09,96.93,95.57,96.13,1154871,CLX
2014-10-17,96.53,96.66,95.7,96.3,1393312,CLX
2014-10-20,96.2,97.78,96.2,97.73,1140743,CLX
2014-10-21,97.98,99.6,97.15,98.8,907169,CLX
2014-10-22,98.69,99.53,98.69,99.05,822408,CLX
2014-10-23,99.57,99.57,98.37,98.43,1090973,CLX
2014-10-24,98.85,99.81,98.61,99.47,651669,CLX
2014-10-27,99.06,99.5,98.325,98.37,829345,CLX
2014-10-28,98.65,98.9,97.51,97.8,1230172,CLX
2014-10-29,97.86,98.23,97.01,97.73,1366660,CLX
2014-10-30,98.08,98.63,97.34,98.6,898145,CLX
2014-10-31,99.98,100.47,98.86,99.83,1205088,CLX
2014-11-03,99.98,100.47,98.86,99.83,1205088,CLX
2014-11-04,99.59,102.18,99.59,100.93,1241817,CLX
2014-11-05,101.5,101.67,100.37,100.73,880470,CLX
2014-11-06,101.0,101.21,100.13,100.36,1180377,CLX
2014-11-07,100.27,101.0,99.91,100.79,825971,CLX
2014-11-10,101.0,101.69,100.58,101.67,906522,CLX
2014-11-11,101.42,101.98,100.9,101.35,968214,CLX
2014-11-12,101.43,101.64,101.11,101.52,812472,CLX
2014-11-13,101.9,102.24,101.59,101.91,938234,CLX
2014-11-14,101.63,101.76,99.725,100.12,1291862,CLX
2014-11-17,100.06,101.125,99.83,101.02,1000434,CLX
2014-11-18,101.02,101.22,100.13,100.77,953447,CLX
2014-11-19,101.0,101.0,100.2,100.8,940952,CLX
2014-11-20,100.85,100.96,100.15,100.24,797423,CLX
2014-11-21,100.71,100.85,99.5,99.71,1302487,CLX
2014-11-24,99.99,100.01,99.16,99.34,1234119,CLX
2014-11-25,99.34,99.92,99.13,99.78,1581693,CLX
2014-11-26,99.5,99.95,99.3001,99.9,782305,CLX
2014-11-28,100.47,102.29,100.4,101.62,651571,CLX
2014-12-01,100.28,102.2,100.28,101.3,1100510,CLX
2014-12-02,101.12,101.42,100.31,100.53,1456918,CLX
2014-12-03,100.38,100.42,97.85,99.18,2702715,CLX
2014-12-04,99.54,99.91,98.29,99.61,2177532,CLX
2014-12-05,99.6,99.72,98.3,98.86,1629493,CLX
2014-12-08,99.0,99.88,98.7,99.46,1246398,CLX
2014-12-09,99.01,99.58,98.71,99.12,981665,CLX
2014-12-10,99.46,100.19,99.03,99.49,1092910,CLX
2014-12-11,99.65,101.35,99.65,100.92,968156,CLX
2014-12-12,100.24,101.31,99.43,99.47,1114411,CLX
2014-12-15,99.61,100.31,99.1,99.62,704627,CLX
2014-12-16,99.63,101.04,98.8,100.12,1189272,CLX
2014-12-17,100.56,102.11,100.115,102.0,1165359,CLX
2014-12-18,102.8,103.83,102.12,103.82,1040808,CLX
2014-12-19,104.16,104.6,103.65,104.41,1357151,CLX
2014-12-22,104.25,104.72,103.7,104.28,925580,CLX
2014-12-23,104.68,106.23,104.14,106.08,803039,CLX
2014-12-24,106.15,106.36,105.43,105.46,365254,CLX
2014-12-26,105.36,105.98,105.23,105.65,268143,CLX
2014-12-29,105.25,105.98,105.15,105.46,380136,CLX
2014-12-30,105.19,105.91,105.19,105.58,500108,CLX
2014-12-31,105.73,106.06,104.14,104.21,599237,CLX
2015-01-02,103.96,104.223,102.95,103.87,859419,CLX
2015-01-05,103.81,104.9,103.2,103.89,1310161,CLX
2015-01-06,104.35,105.5,103.825,104.33,1528120,CLX
2015-01-07,104.47,106.54,104.34,106.12,1226488,CLX
2015-01-08,106.24,107.45,106.17,107.31,1647810,CLX
2015-01-09,107.25,107.53,106.19,106.62,753871,CLX
2015-01-12,106.94,107.1,105.865,106.36,919612,CLX
2015-01-13,106.905,107.886,106.1,106.78,817397,CLX
2015-01-14,105.68,107.02,105.46,106.95,709737,CLX
2015-01-15,107.79,108.97,107.08,107.39,1173996,CLX
2015-01-16,107.21,109.23,107.21,109.08,959086,CLX
2015-01-20,109.5,109.94,107.73,108.6,1440335,CLX
2015-01-21,108.52,109.6,107.91,108.82,1376332,CLX
2015-01-22,109.13,110.16,108.51,110.11,1194985,CLX
2015-01-23,109.87,109.96,107.92,108.4,1646139,CLX
2015-01-26,107.78,108.29,107.345,108.15,1273618,CLX
2015-01-27,107.4,108.28,106.59,108.0,882123,CLX
2015-01-28,108.56,108.81,106.92,107.1,1143844,CLX
2015-01-29,107.69,108.84,107.23,108.65,1308912,CLX
2015-01-30,108.52,108.63,106.6,106.71,1672464,CLX
2015-02-02,106.63,107.88,106.0,107.83,890775,CLX
2015-02-03,108.11,108.43,106.91,107.69,1921466,CLX
2015-02-04,111.67,112.44,108.0,109.61,2328829,CLX
2015-02-05,109.43,110.11,107.57,108.05,1826157,CLX
2015-02-06,107.54,108.2,106.294,106.93,1250369,CLX
2015-02-09,106.92,107.19,106.37,106.91,1100409,CLX
2015-02-10,107.0,108.36,106.72,108.1,959790,CLX
2015-02-11,108.1,108.49,107.31,107.94,557000,CLX
2015-02-12,107.76,108.3497,107.59,108.26,736678,CLX
2015-02-13,108.06,109.08,107.82,109.0,709836,CLX
2015-02-17,109.0,109.37,108.27,108.86,665327,CLX
2015-02-18,108.66,109.94,108.5168,109.77,720939,CLX
2015-02-19,109.5,109.64,108.81,109.28,708120,CLX
2015-02-20,109.26,109.4,108.38,108.94,824025,CLX
2015-02-23,109.1,109.78,108.83,109.73,695347,CLX
2015-02-24,109.4,109.85,108.86,109.37,885495,CLX
2015-02-25,109.37,109.48,108.89,108.99,730094,CLX
2015-02-26,109.03,109.46,108.6,109.1,547640,CLX
2015-02-27,109.23,109.23,108.5,108.64,603534,CLX
2015-03-02,108.63,110.15,108.51,109.92,899095,CLX
2015-03-03,109.89,110.86,109.4,110.84,1125731,CLX
2015-03-04,110.48,110.65,109.08,109.93,952139,CLX
2015-03-05,110.0,110.36,109.45,110.16,753130,CLX
2015-03-06,109.65,109.79,108.43,108.69,849928,CLX
2015-03-09,108.66,109.7,108.39,109.39,685330,CLX
2015-03-10,108.67,109.13,107.79,107.83,676504,CLX
2015-03-11,107.7,108.13,106.53,107.43,961276,CLX
2015-03-12,107.7,109.32,107.47,109.21,733022,CLX
2015-03-13,108.85,109.07,108.04,108.77,747682,CLX
2015-03-16,109.19,110.15,108.915,109.4,1114331,CLX
2015-03-17,109.2,109.36,108.23,109.03,797063,CLX
2015-03-18,109.22,110.15,107.47,109.84,1103800,CLX
2015-03-19,109.58,109.97,109.19,109.59,752968,CLX
2015-03-20,110.18,112.03,109.94,111.89,2566242,CLX
2015-03-23,111.43,112.65,111.29,111.93,1041173,CLX
2015-03-24,111.82,112.6,111.1,111.14,700010,CLX
2015-03-25,111.78,112.0,110.01,110.04,678331,CLX
2015-03-26,109.98,110.06,109.19,109.64,756303,CLX
2015-03-27,109.71,110.13,109.26,110.02,537313,CLX
2015-03-30,110.0,111.37,109.48,110.76,666262,CLX
2015-03-31,110.34,111.47,110.34,110.39,686933,CLX
2015-04-01,109.82,110.15,109.09,109.93,835967,CLX
2015-04-02,109.72,110.77,109.5,110.2,900697,CLX
2015-04-06,112.4,112.7,110.36,111.37,1120967,CLX
2015-04-07,111.05,112.09,110.6,110.63,610228,CLX
2015-04-08,110.7,110.99,109.92,110.5,586939,CLX
2015-04-09,110.61,110.98,109.89,110.89,667754,CLX
2015-04-10,110.89,111.19,110.37,110.67,569077,CLX
2015-04-13,110.24,111.12,110.0,110.75,484981,CLX
2015-04-14,110.64,111.45,110.36,110.99,459583,CLX
2015-04-15,110.94,111.91,110.38,110.48,522205,CLX
2015-04-16,110.47,110.98,109.995,110.36,396566,CLX
2015-04-17,110.15,110.24,108.76,109.26,724010,CLX
2015-04-20,109.05,109.54,108.38,108.47,638146,CLX
2015-04-21,108.9,109.9,108.46,108.97,752245,CLX
2015-04-22,109.4,109.495,108.29,108.89,584589,CLX
2015-04-23,108.66,109.61,108.41,109.1,543964,CLX
2015-04-24,109.04,109.53,108.85,109.24,478513,CLX
2015-04-27,109.28,109.45,107.5903,108.3,885075,CLX
2015-04-28,108.4,108.8,107.94,108.32,669601,CLX
2015-04-29,108.28,108.8299,106.9,107.11,897721,CLX
2015-04-30,107.11,107.48,105.86,106.1,1379748,CLX
2015-05-01,106.97,108.5,105.95,106.19,1267734,CLX
2015-05-04,106.51,107.33,106.41,106.51,1006956,CLX
2015-05-05,106.88,107.13,105.55,105.73,1134477,CLX
2015-05-06,106.03,106.53,105.43,106.48,1026437,CLX
2015-05-07,106.62,107.54,106.0701,107.1,857942,CLX
2015-05-08,108.0,108.35,106.94,107.59,661359,CLX
2015-05-11,107.34,107.9,106.95,106.95,513974,CLX
2015-05-12,106.99,107.79,106.3907,107.49,693810,CLX
2015-05-13,107.47,108.42,107.07,107.19,691478,CLX
2015-05-14,107.75,108.69,107.4,108.47,614692,CLX
2015-05-15,108.65,109.325,108.65,109.2,533618,CLX
2015-05-18,109.19,109.89,109.0,109.52,508026,CLX
2015-05-19,109.51,110.5,109.11,110.39,600054,CLX
2015-05-20,110.33,111.03,109.95,110.38,640654,CLX
2015-05-21,110.07,110.43,109.47,109.78,578693,CLX
2015-05-22,109.69,110.23,109.47,109.79,488020,CLX
2015-05-26,109.81,109.96,108.84,108.99,582643,CLX
2015-05-27,108.94,109.83,108.56,109.57,580103,CLX
2015-05-28,109.26,109.875,108.51,108.93,872821,CLX
2015-05-29,109.07,109.298,107.51,107.66,1459797,CLX
2015-06-01,108.08,108.27,107.04,107.91,490302,CLX
2015-06-02,107.83,107.87,106.6,106.89,637996,CLX
2015-06-03,106.87,107.1799,106.37,107.14,576520,CLX
2015-06-04,106.76,107.77,106.52,106.65,781263,CLX
2015-06-05,106.23,106.518,105.67,105.97,1055019,CLX
2015-06-08,106.0,106.34,104.91,105.34,958816,CLX
2015-06-09,105.24,106.04,104.8801,105.53,860947,CLX
2015-06-10,106.02,107.01,105.88,106.61,620525,CLX
2015-06-11,106.64,106.74,105.49,105.77,733100,CLX
2015-06-12,105.59,105.74,104.81,104.96,544637,CLX
2015-06-15,104.71,104.71,103.77,104.23,618629,CLX
2015-06-16,104.51,105.45,104.35,105.28,481659,CLX
2015-06-17,105.38,106.11,105.34,105.9,398550,CLX
2015-06-18,106.19,107.3,105.73,106.85,634792,CLX
2015-06-19,106.57,107.26,106.32,106.75,901253,CLX
2015-06-22,106.96,107.6,106.5,107.0,541005,CLX
2015-06-23,106.9,107.37,106.58,106.71,443641,CLX
2015-06-24,106.79,107.06,105.94,105.94,407970,CLX
2015-06-25,106.01,106.28,105.68,106.22,598160,CLX
2015-06-26,106.4,107.17,106.36,107.12,715229,CLX
2015-06-29,106.45,106.8826,104.49,104.54,544257,CLX
2015-06-30,105.38,105.4,103.89,104.02,722961,CLX
2015-07-01,104.3,106.95,104.26,106.86,1156167,CLX
2015-07-02,106.95,107.12,105.86,106.12,580859,CLX
2015-07-06,106.08,106.58,105.45,105.94,1793671,CLX
2015-07-07,106.38,108.25,106.05,108.12,807203,CLX
2015-07-08,108.12,108.54,107.3,107.4,670428,CLX
2015-07-09,109.52,109.52,106.74,106.81,508796,CLX
2015-07-10,107.49,108.13,107.44,107.67,450393,CLX
2015-07-13,108.31,108.85,107.9,108.67,707663,CLX
2015-07-14,108.86,109.4,108.26,108.62,867128,CLX
2015-07-15,108.72,109.88,108.64,109.76,623105,CLX
2015-07-16,110.0,111.34,109.635,111.07,794795,CLX
2015-07-17,110.72,110.8,110.12,110.44,495286,CLX
2015-07-20,109.7,110.69,109.4019,110.61,463149,CLX
2015-07-21,110.83,110.85,110.11,110.36,598454,CLX
2015-07-22,110.4,111.065,110.33,110.96,778626,CLX
2015-07-23,110.83,111.215,110.2,110.61,433370,CLX
2015-07-24,110.44,111.1,110.2,110.36,457133,CLX
2015-07-27,110.0,110.88,109.76,110.84,628173,CLX
2015-07-28,110.89,111.62,110.63,111.5,582469,CLX
2015-07-29,111.33,112.4,111.12,112.0,688411,CLX
2015-07-30,111.37,112.39,110.925,112.03,636281,CLX
2015-07-31,112.48,112.59,111.76,111.94,979708,CLX
2015-08-03,111.49,115.0,110.82,115.0,1496370,CLX
2015-08-04,114.99,117.14,114.61,116.85,1937143,CLX
2015-08-05,117.35,119.05,116.86,118.94,1268631,CLX
2015-08-06,119.3,119.75,118.5,119.39,959358,CLX
2015-08-07,119.39,119.75,117.88,118.21,1282768,CLX
2015-08-10,118.38,118.59,116.82,117.05,1220596,CLX
2015-08-11,116.5,117.72,116.19,117.67,733631,CLX
2015-08-12,116.88,117.3,115.13,116.83,774295,CLX
2015-08-13,116.56,117.09,116.11,116.48,1073339,CLX
2015-08-14,116.7,117.91,116.265,117.62,611350,CLX
2015-08-17,117.48,117.83,116.51,117.51,448985,CLX
2015-08-18,117.03,117.71,116.81,116.99,468164,CLX
2015-08-19,116.64,117.0,115.71,116.15,813324,CLX
2015-08-20,115.74,116.67,115.3,115.72,638357,CLX
2015-08-21,115.06,115.72,113.89,113.97,1325869,CLX
2015-08-24,108.98,111.78,106.0,109.56,1754642,CLX
2015-08-25,111.03,111.8,107.32,107.49,1272643,CLX
2015-08-26,108.91,110.34,107.34,110.07,1015473,CLX
2015-08-27,110.92,111.98,109.64,111.43,781951,CLX
2015-08-28,111.06,111.71,110.54,111.69,547960,CLX
2015-08-31,111.31,111.565,110.74,111.17,784028,CLX
2015-09-01,109.4,110.12,108.28,108.82,885122,CLX
2015-09-02,109.69,110.52,109.36,110.42,741658,CLX
2015-09-03,111.0,111.83,110.865,111.34,703207,CLX
2015-09-04,109.9,110.21,108.97,109.6,722200,CLX
2015-09-08,110.77,111.64,110.34,111.61,614176,CLX
2015-09-09,112.0,112.37,109.16,109.4,625552,CLX
2015-09-10,109.37,110.4,108.77,109.42,575706,CLX
2015-09-11,108.96,109.9,108.5,109.84,741283,CLX
2015-09-14,109.8,110.06,109.14,109.91,988804,CLX
2015-09-15,110.14,111.99,109.93,111.6,853440,CLX
2015-09-16,111.7,114.03,111.65,113.58,1028021,CLX
2015-09-17,113.71,115.495,113.55,114.08,744081,CLX
2015-09-18,113.29,114.26,113.06,113.46,1424223,CLX
2015-09-21,114.01,114.87,113.94,114.47,657868,CLX
2015-09-22,113.65,113.98,112.75,113.79,659578,CLX
2015-09-23,113.72,114.48,113.53,114.35,433697,CLX
2015-09-24,113.68,114.53,113.38,113.91,1212759,CLX
2015-09-25,114.9,116.92,114.5,116.24,1090086,CLX
2015-09-28,115.77,116.24,114.15,114.21,851657,CLX
2015-09-29,113.95,114.81,113.37,114.56,1221454,CLX
2015-09-30,115.51,116.19,115.25,115.53,1274693,CLX
2015-10-01,115.53,115.94,114.621,115.38,1233175,CLX
2015-10-02,114.06,116.98,114.06,116.93,1278394,CLX
2015-10-05,117.54,118.65,117.08,118.38,2111238,CLX
2015-10-06,118.22,119.08,117.52,118.35,1220414,CLX
2015-10-07,118.68,119.68,118.33,119.0,932882,CLX
2015-10-08,119.05,120.3,118.47,120.18,834067,CLX
2015-10-09,120.39,121.0,120.14,120.52,743756,CLX
2015-10-12,120.71,121.5,120.5,120.75,730973,CLX
2015-10-13,120.49,121.24,119.8,120.55,703045,CLX
2015-10-14,120.74,121.16,119.79,120.25,649376,CLX
2015-10-15,120.88,121.22,119.935,120.18,1020934,CLX
2015-10-16,120.81,121.98,120.42,121.92,813158,CLX
2015-10-19,121.91,122.14,120.87,121.72,824149,CLX
2015-10-20,121.74,122.28,121.5,122.08,487492,CLX
2015-10-21,122.43,123.43,121.95,122.06,796753,CLX
2015-10-22,122.88,123.88,122.73,123.6,1067869,CLX
2015-10-23,124.0,124.61,122.88,123.25,880217,CLX
2015-10-26,122.55,122.87,121.83,122.04,819103,CLX
2015-10-27,121.88,122.36,121.62,121.89,732397,CLX
2015-10-28,122.31,123.03,121.49,122.63,836879,CLX
2015-10-29,122.36,122.828,121.5,122.72,724288,CLX
2015-10-30,122.72,123.15,121.73,121.94,1904860,CLX
2015-11-02,124.96,127.25,123.41,125.7,1945294,CLX
2015-11-03,125.25,125.67,124.34,124.63,1005616,CLX
2015-11-04,124.55,124.78,123.7,124.2,1076098,CLX
2015-11-05,123.92,124.4355,123.06,124.22,1223252,CLX
2015-11-06,123.62,123.73,121.37,122.28,844580,CLX
2015-11-09,121.95,122.09,120.655,121.88,974723,CLX
2015-11-10,121.57,122.63,121.38,122.28,901565,CLX
2015-11-11,122.71,124.4,122.71,123.42,743628,CLX
2015-11-12,122.96,123.5207,121.795,121.83,830295,CLX
2015-11-13,121.76,122.43,120.16,120.74,953211,CLX
2015-11-16,121.08,121.89,120.5,121.87,726092,CLX
2015-11-17,121.93,122.535,121.34,121.78,519741,CLX
2015-11-18,121.98,123.67,121.65,123.59,660439,CLX
2015-11-19,123.82,124.84,123.78,124.32,710521,CLX
2015-11-20,124.98,125.13,123.75,123.85,629871,CLX
2015-11-23,123.93,125.5,123.9,125.36,528549,CLX
2015-11-24,125.0,125.2993,124.5335,124.79,658512,CLX
2015-11-25,124.99,125.757,124.8,125.31,478283,CLX
2015-11-27,125.02,125.97,125.0,125.51,275113,CLX
2015-11-30,125.51,125.75,124.26,124.3,972461,CLX
2015-12-01,125.09,126.88,124.94,126.64,988348,CLX
2015-12-02,126.63,127.51,125.97,126.35,772254,CLX
2015-12-03,126.53,127.64,125.24,126.05,1053924,CLX
2015-12-04,126.36,128.82,126.12,128.78,883927,CLX
2015-12-07,128.7,129.52,128.37,129.33,770295,CLX
2015-12-08,128.93,129.97,128.49,129.72,1049778,CLX
2015-12-09,129.81,130.31,127.32,127.73,1273140,CLX
2015-12-10,127.72,127.9,126.42,126.87,1003724,CLX
2015-12-11,126.13,126.85,125.3,125.92,939608,CLX
2015-12-14,126.24,127.5,124.96,126.47,2020847,CLX
2015-12-15,127.5,130.13,127.15,129.14,1411764,CLX
2015-12-16,129.72,131.59,129.08,131.12,1193796,CLX
2015-12-17,131.38,131.78,130.445,131.34,2009424,CLX
2015-12-18,130.86,130.86,126.99,127.05,2490950,CLX
2015-12-21,128.33,128.616,127.01,127.65,1235382,CLX
2015-12-22,127.93,128.01,126.631,127.59,1173674,CLX
2015-12-23,128.0,128.86,127.75,128.18,689035,CLX
2015-12-24,127.97,128.345,127.36,127.86,248877,CLX
2015-12-28,127.64,128.4,127.45,128.06,607052,CLX
2015-12-29,128.7,129.15,128.45,129.01,779613,CLX
2015-12-30,129.25,129.25,128.09,128.2,595550,CLX
2015-12-31,127.91,128.2,126.78,126.83,705383,CLX
2016-01-04,125.35,125.62,123.79,125.28,1531648,CLX
2016-01-05,125.52,127.54,125.35,127.09,1571401,CLX
2016-01-06,125.66,127.54,125.66,127.03,1354585,CLX
2016-01-07,125.42,126.9199,125.2,125.64,1112336,CLX
2016-01-08,125.85,127.4,125.585,126.18,1183053,CLX
2016-01-11,126.67,128.18,126.33,127.68,1192702,CLX
2016-01-12,128.12,128.69,127.39,128.4,1060101,CLX
2016-01-13,128.56,129.38,127.83,128.11,1400776,CLX
2016-01-14,128.23,128.99,127.19,127.32,1178317,CLX
2016-01-15,125.62,127.47,125.57,126.86,1291069,CLX
2016-01-19,127.57,129.14,126.94,127.64,788160,CLX
2016-01-20,126.25,127.37,123.7438,125.39,1725192,CLX
2016-01-21,125.37,126.3799,124.245,125.89,1288890,CLX
2016-01-22,126.86,127.98,125.78,127.59,822319,CLX
2016-01-25,126.33,127.42,124.95,125.04,1684323,CLX
2016-01-26,125.4,126.731,124.45,125.55,1574270,CLX
2016-01-27,125.53,126.16,124.15,124.64,1459956,CLX
2016-01-28,124.45,126.23,123.73,126.03,1148968,CLX
2016-01-29,126.87,129.47,125.98,129.05,2006130,CLX
2016-02-01,129.15,132.19,128.93,131.81,1319573,CLX
2016-02-02,131.06,131.71,128.64,129.09,1533485,CLX
2016-02-03,129.81,131.4,128.42,131.09,1832991,CLX
2016-02-04,131.56,131.59,124.21,124.71,2524567,CLX
2016-02-05,124.95,125.81,122.4,124.38,1733193,CLX
2016-02-08,123.6,127.58,123.28,127.04,1713031,CLX
2016-02-09,126.26,129.95,125.01,128.68,2273041,CLX
2016-02-10,129.09,130.93,127.41,127.91,1676147,CLX
2016-02-11,127.15,127.94,125.08,126.98,2280899,CLX
2016-02-12,128.04,128.67,126.69,127.54,1079324,CLX
2016-02-16,127.82,128.46,126.68,128.12,1017502,CLX
2016-02-17,128.1,130.32,127.75,129.42,1209956,CLX
2016-02-18,129.43,129.58,127.76,127.89,945183,CLX
2016-02-19,127.89,128.76,126.87,128.63,795673,CLX
2016-02-22,128.97,129.53,127.81,128.31,895276,CLX
2016-02-23,128.4,129.23,128.35,128.85,691647,CLX
2016-02-24,127.73,130.35,127.61,130.24,1096589,CLX
2016-02-25,130.5,131.5,130.11,131.45,907625,CLX
2016-02-26,130.59,131.18,127.3,127.82,1136450,CLX
2016-02-29,127.65,128.2,126.42,126.42,1104329,CLX
2016-03-01,126.57,127.1699,124.77,125.47,1645196,CLX
2016-03-02,125.2,126.2,124.1501,126.06,1304398,CLX
2016-03-03,126.05,126.05,124.4,125.59,1062195,CLX
2016-03-04,125.63,126.06,124.68,125.61,1359721,CLX
2016-03-07,125.4,125.5,123.0,123.46,1288913,CLX
2016-03-08,123.35,126.86,122.77,125.47,1412373,CLX
2016-03-09,125.85,126.67,124.99,125.22,1034463,CLX
2016-03-10,125.72,126.57,124.91,125.51,928603,CLX
2016-03-11,126.13,126.76,125.31,126.45,1021528,CLX
2016-03-14,126.45,126.95,125.57,125.94,947333,CLX
2016-03-15,125.51,127.09,125.3,126.7,787246,CLX
2016-03-16,125.86,128.17,125.64,127.4,1116069,CLX
2016-03-17,127.19,128.19,126.94,127.58,839099,CLX
2016-03-18,127.6,128.2,126.33,127.41,3776574,CLX
2016-03-21,127.41,128.19,126.53,127.45,864097,CLX
2016-03-22,127.45,127.94,126.0,126.32,831403,CLX
2016-03-23,126.4,127.88,126.32,127.08,815777,CLX
2016-03-24,126.91,127.58,126.195,126.56,874022,CLX
2016-03-28,126.76,128.14,126.76,127.55,571911,CLX
2016-03-29,128.04,128.75,127.39,128.0,632864,CLX
2016-03-30,128.15,128.44,127.19,127.97,924815,CLX
2016-03-31,127.71,128.23,125.79,126.06,1574565,CLX
2016-04-01,124.75,127.5,124.28,127.38,1196664,CLX
2016-04-04,127.49,128.15,126.61,127.64,1053962,CLX
2016-04-05,128.01,129.33,127.59,128.07,1502977,CLX
2016-04-06,128.04,129.59,127.91,129.41,1019426,CLX
2016-04-07,129.05,129.075,128.17,128.66,846043,CLX
2016-04-08,129.0,129.5,127.866,128.53,750510,CLX
2016-04-11,128.6,129.2099,128.0,128.16,746710,CLX
2016-04-12,128.09,128.42,127.31,128.17,659243,CLX
2016-04-13,128.44,128.63,125.5,126.14,1594033,CLX
2016-04-14,126.16,127.44,125.98,126.55,811262,CLX
2016-04-15,127.01,127.29,125.8,126.42,1164288,CLX
2016-04-18,125.58,126.62,125.03,126.5,786958,CLX
2016-04-19,126.57,126.92,126.0,126.56,675032,CLX
2016-04-20,126.38,126.67,124.77,124.8,1125275,CLX
2016-04-21,124.51,124.575,121.1,121.13,1309908,CLX
2016-04-22,120.65,122.51,119.23,122.45,1403186,CLX
2016-04-25,122.01,124.24,121.74,123.63,1101435,CLX
2016-04-26,123.64,124.8,123.64,123.76,1278017,CLX
2016-04-27,124.04,125.1334,123.31,124.78,1012570,CLX
2016-04-28,124.22,125.39,124.18,124.77,794341,CLX
2016-04-29,124.36,125.34,124.06,125.23,1282111,CLX
2016-05-02,125.25,127.01,124.85,126.96,1637186,CLX
2016-05-03,129.88,132.5,128.64,129.43,2943276,CLX
2016-05-04,129.01,129.6,127.8345,129.25,1662015,CLX
2016-05-05,129.53,130.55,128.35,128.94,1204294,CLX
2016-05-06,129.12,130.65,128.65,130.46,976962,CLX
2016-05-09,130.75,131.79,130.495,131.68,1022014,CLX
2016-05-10,131.93,132.86,131.53,132.84,850395,CLX
2016-05-11,132.84,132.96,131.17,132.19,1063494,CLX
2016-05-12,132.79,133.1201,132.19,132.88,872783,CLX
2016-05-13,133.1,133.24,131.48,131.98,858110,CLX
2016-05-16,131.98,132.76,131.14,132.0,810824,CLX
2016-05-17,131.98,132.91,129.06,129.43,1428333,CLX
2016-05-18,129.47,129.71,127.18,128.14,1324545,CLX
2016-05-19,127.93,130.38,127.5,129.98,1272931,CLX
2016-05-20,130.12,130.49,128.46,128.83,1023845,CLX
2016-05-23,128.99,129.46,128.5,129.05,629569,CLX
2016-05-24,129.22,130.63,128.86,130.07,777891,CLX
2016-05-25,130.03,130.55,129.0,129.36,655626,CLX
2016-05-26,129.44,130.19,129.19,129.54,570950,CLX
2016-05-27,129.86,130.09,129.29,129.7,481413,CLX
2016-05-31,130.0,130.11,127.9,128.54,1191594,CLX
2016-06-01,128.64,129.98,128.39,129.89,942371,CLX
2016-06-02,130.04,130.04,128.88,129.83,719975,CLX
2016-06-03,129.83,130.16,128.94,129.92,765586,CLX
2016-06-06,129.7,130.09,128.89,129.33,825066,CLX
2016-06-07,129.58,129.82,129.02,129.36,859681,CLX
2016-06-08,129.08,130.149,128.71,130.11,541771,CLX
2016-06-09,130.06,131.02,129.7,130.91,492211,CLX
2016-06-10,130.42,131.82,130.06,131.77,709559,CLX
2016-06-13,131.55,132.48,131.09,131.18,758946,CLX
2016-06-14,130.82,133.0,130.0,132.79,1019865,CLX
2016-06-15,132.8,133.05,131.82,132.15,681036,CLX
2016-06-16,132.0,133.38,131.91,133.11,715017,CLX
2016-06-17,132.89,132.89,131.13,132.37,1342684,CLX
2016-06-20,132.63,133.0458,132.1301,132.32,759277,CLX
2016-06-21,132.82,133.8699,132.5296,133.1,830366,CLX
2016-06-22,133.03,133.89,132.92,133.85,710132,CLX
2016-06-23,134.47,134.49,133.64,134.23,464595,CLX
2016-06-24,132.55,136.49,132.0,134.88,2116357,CLX
2016-06-27,134.6,137.62,134.58,137.03,2387876,CLX
2016-06-28,137.2,137.2,135.53,136.66,1485773,CLX
2016-06-29,136.7,137.432,134.49,135.21,1518123,CLX
2016-06-30,135.58,138.41,134.81,138.39,1577889,CLX
2016-07-01,138.69,138.86,136.445,137.16,945024,CLX
2016-07-05,137.64,140.08,137.505,139.24,1297449,CLX
2016-07-06,140.21,140.47,137.72,138.21,1269053,CLX
2016-07-07,138.0,138.29,136.84,137.52,1144712,CLX
2016-07-08,137.42,138.46,137.0,138.37,991728,CLX
2016-07-11,138.06,138.3,136.56,137.71,958631,CLX
2016-07-12,136.73,137.14,135.6,136.22,911130,CLX
2016-07-13,136.57,137.39,136.08,137.06,467782,CLX
2016-07-14,136.93,138.37,136.555,136.72,743600,CLX
2016-07-15,137.0,137.68,136.23,136.58,880608,CLX
2016-07-18,136.76,137.0,135.99,136.12,635933,CLX
2016-07-19,136.0,136.46,135.51,136.35,675266,CLX
2016-07-20,136.53,136.9,135.29,135.35,546244,CLX
2016-07-21,135.14,135.2673,134.25,134.64,705910,CLX
2016-07-22,134.69,135.28,134.5,135.19,640664,CLX
2016-07-25,134.21,134.54,133.707,134.48,485180,CLX
2016-07-26,134.38,134.92,133.365,133.89,627341,CLX
2016-07-27,133.77,133.77,130.35,131.03,1738073,CLX
2016-07-28,131.0,131.18,129.54,130.83,1482855,CLX
2016-07-29,130.43,131.79,130.061,131.07,973177,CLX
2016-08-01,130.68,131.7,130.68,131.35,887806,CLX
2016-08-02,131.24,132.1699,129.86,130.3,1355292,CLX
2016-08-03,132.29,132.62,130.795,131.59,1444783,CLX
2016-08-04,131.61,133.955,131.61,133.91,1066499,CLX
2016-08-05,133.8,133.97,131.79,132.22,1125442,CLX
2016-08-08,132.22,132.45,131.22,132.16,618535,CLX
2016-08-09,132.29,132.93,131.74,132.59,737644,CLX
2016-08-10,132.84,133.85,132.49,133.85,618935,CLX
2016-08-11,134.32,134.7,133.0,133.2,598269,CLX
2016-08-12,133.61,134.2299,133.1,133.42,405181,CLX
2016-08-15,133.16,133.41,132.2,132.24,477501,CLX
2016-08-16,131.92,132.24,131.03,131.08,500033,CLX
2016-08-17,131.5,132.24,130.16,131.5,916344,CLX
2016-08-18,131.35,131.8,130.82,131.22,657163,CLX
2016-08-19,130.88,131.055,130.45,130.8,718655,CLX
2016-08-22,130.8,131.1,130.29,130.93,840138,CLX
2016-08-23,131.17,131.49,130.22,130.45,775512,CLX
2016-08-24,130.36,130.91,129.65,130.77,732930,CLX
2016-08-25,130.83,131.63,130.62,131.05,686956,CLX
2016-08-26,130.94,132.14,130.49,130.63,587343,CLX
2016-08-29,130.83,131.77,130.75,131.46,508361,CLX
2016-08-30,131.4,131.72,130.44,130.66,481806,CLX
2016-08-31,130.84,131.16,130.2,131.04,779661,CLX
2016-09-01,130.54,131.12,130.41,131.04,631247,CLX
2016-09-02,131.31,132.19,131.1,131.97,569430,CLX
2016-09-06,131.86,132.62,131.09,132.0,811923,CLX
2016-09-07,131.6,131.6,128.61,129.49,1225332,CLX
2016-09-08,128.86,129.0744,126.66,126.99,1431325,CLX
2016-09-09,125.94,126.25,122.86,122.89,2074781,CLX
2016-09-12,123.14,124.27,123.0,124.04,1061086,CLX
2016-09-13,123.67,124.06,122.9199,123.09,1260585,CLX
2016-09-14,123.15,123.57,122.22,122.52,817736,CLX
2016-09-15,122.47,122.97,122.2192,122.54,725450,CLX
2016-09-16,122.79,123.215,121.75,122.73,1136638,CLX
2016-09-19,122.5,123.21,122.35,122.67,734898,CLX
2016-09-20,122.67,124.87,122.67,123.44,1120012,CLX
2016-09-21,123.52,124.61,122.74,124.41,683221,CLX
2016-09-22,125.06,126.7,125.03,126.57,1375237,CLX
2016-09-23,126.46,126.88,125.64,126.53,841956,CLX
2016-09-26,126.37,126.38,125.64,125.69,773925,CLX
2016-09-27,126.13,126.22,125.48,125.84,709712,CLX
2016-09-28,125.73,126.11,125.02,126.02,458794,CLX
2016-09-29,125.53,125.98,124.26,124.66,638455,CLX
2016-09-30,125.15,125.81,125.0,125.18,827177,CLX
2016-10-03,124.69,124.7,123.32,124.32,705347,CLX
2016-10-04,124.15,124.45,121.73,122.06,1206700,CLX
2016-10-05,122.19,122.48,121.17,121.56,1396010,CLX
2016-10-06,121.48,123.83,121.18,122.73,1081533,CLX
2016-10-07,123.1,123.38,121.61,122.65,974005,CLX
2016-10-10,122.74,123.16,121.49,121.94,651182,CLX
2016-10-11,121.7,121.85,120.39,120.89,842633,CLX
2016-10-12,121.26,122.53,121.26,121.93,667908,CLX
2016-10-13,121.8,123.09,121.5301,122.52,830981,CLX
2016-10-14,122.56,123.05,121.76,121.77,546589,CLX
2016-10-17,122.03,122.5,121.65,122.13,507134,CLX
2016-10-18,122.58,122.8599,121.8,121.8,721440,CLX
2016-10-19,121.94,122.29,120.59,120.81,1247338,CLX
2016-10-20,120.98,121.45,119.68,119.71,1081227,CLX
2016-10-21,119.56,120.37,118.57,120.05,1132311,CLX
2016-10-24,119.46,119.73,118.26,118.66,1283931,CLX
2016-10-25,118.9,120.9295,118.56,119.58,1174640,CLX
2016-10-26,119.46,119.75,118.915,119.15,739191,CLX
2016-10-27,119.03,119.74,117.894,117.97,807995,CLX
2016-10-28,118.0,119.28,117.98,119.03,1046126,CLX
2016-10-31,119.18,120.13,118.75,120.02,1312270,CLX
2016-11-01,119.84,119.99,118.13,119.49,1467940,CLX
2016-11-02,117.2,118.05,115.03,115.67,2103478,CLX
2016-11-03,115.33,116.03,113.7801,114.72,1631204,CLX
2016-11-04,114.72,114.97,113.26,113.26,1238454,CLX
2016-11-07,114.05,114.98,113.414,114.27,1370466,CLX
2016-11-08,114.18,115.69,113.95,115.26,1035575,CLX
2016-11-09,113.41,115.78,112.5601,115.11,1205972,CLX
2016-11-10,114.74,115.15,111.24,112.25,1561457,CLX
2016-11-11,112.25,113.96,111.77,113.05,964097,CLX
2016-11-14,112.92,113.5,112.15,113.14,1205852,CLX
2016-11-15,113.86,114.74,113.54,114.18,1064794,CLX
2016-11-16,114.43,114.81,113.75,113.98,1046151,CLX
2016-11-17,113.69,114.63,112.963,113.52,1520325,CLX
2016-11-18,113.7,114.91,113.44,114.8,1420063,CLX
2016-11-21,114.87,115.15,114.18,114.85,1201437,CLX
2016-11-22,115.2,116.89,115.2,116.26,964932,CLX
2016-11-23,116.07,116.45,115.29,115.48,650901,CLX
2016-11-25,116.11,117.22,115.85,117.22,448683,CLX
2016-11-28,117.12,117.83,116.51,117.41,967480,CLX
2016-11-29,117.67,118.23,116.93,117.69,1227171,CLX
2016-11-30,117.72,118.09,115.5111,115.56,1833760,CLX
2016-12-01,115.13,115.54,112.28,113.58,2011696,CLX
2016-12-02,114.07,114.9,113.73,114.02,835188,CLX
2016-12-05,114.64,114.8,113.01,113.8,1086568,CLX
2016-12-06,114.0,114.36,113.55,114.27,600368,CLX
2016-12-07,114.26,115.88,113.95,115.73,883451,CLX
2016-12-08,115.0,115.215,114.4,114.69,763268,CLX
2016-12-09,114.27,115.46,114.07,115.29,664307,CLX
2016-12-12,115.14,116.218,115.14,116.03,694866,CLX
2016-12-13,116.12,117.95,115.8101,117.13,895115,CLX
2016-12-14,117.02,117.37,115.91,116.02,861458,CLX
2016-12-15,115.68,118.57,115.0,118.34,1304317,CLX
2016-12-16,119.01,121.09,118.17,119.04,2427905,CLX
2016-12-19,119.28,119.6,118.41,118.96,730412,CLX
2016-12-20,118.94,120.0,117.94,119.79,1099672,CLX
2016-12-21,119.25,120.25,119.0645,119.56,794486,CLX
2016-12-22,119.49,120.65,119.12,120.51,620872,CLX
2016-12-23,120.52,121.55,120.26,120.9,627765,CLX
2016-12-27,120.78,122.53,120.56,121.93,1148250,CLX
2016-12-28,121.65,122.35,120.2,120.32,1019928,CLX
2016-12-29,120.43,122.17,120.3301,121.36,662179,CLX
2016-12-30,121.1,121.24,119.68,120.02,710687,CLX
2017-01-03,120.57,121.36,119.75,121.02,1046535,CLX
2017-01-04,121.85,122.52,121.25,121.93,1114584,CLX
2017-01-05,122.05,122.74,121.348,122.7,775658,CLX
2017-01-06,122.46,122.78,121.87,122.52,526449,CLX
2017-01-09,122.77,122.96,120.96,121.3,812896,CLX
2017-01-10,121.0,121.04,119.18,119.38,1150247,CLX
2017-01-11,119.23,120.13,118.58,118.72,854919,CLX
2017-01-12,118.62,119.44,118.41,119.09,773371,CLX
2017-01-13,119.1,119.54,118.82,119.53,469559,CLX
2017-01-17,119.59,121.56,119.53,121.32,881471,CLX
2017-01-18,121.31,121.76,120.581,120.91,701248,CLX
2017-01-19,120.89,121.5,120.03,120.25,640046,CLX
2017-01-20,121.7,121.91,120.47,121.42,843710,CLX
2017-01-23,120.33,121.25,120.171,121.0,524274,CLX
2017-01-24,121.1,121.7,120.7,121.62,674649,CLX
2017-01-25,121.6,121.7,120.58,121.47,814489,CLX
2017-01-26,121.31,121.81,120.97,121.65,694752,CLX
2017-01-27,121.28,121.406,118.87,120.49,1057009,CLX
2017-01-30,120.95,121.0,119.65,120.31,838440,CLX
2017-01-31,120.44,120.76,119.77,120.0,1116098,CLX
2017-02-01,119.64,121.0,119.57,120.73,1036343,CLX
2017-02-02,121.21,121.6,119.97,120.24,1328468,CLX
2017-02-03,122.0,126.61,121.51,125.14,2284856,CLX
2017-02-06,125.52,125.605,123.7,123.78,1204805,CLX
2017-02-07,124.31,125.58,123.58,125.32,926452,CLX
2017-02-08,125.72,127.3,125.4,127.06,1303085,CLX
2017-02-09,127.05,127.98,126.92,127.4,1091022,CLX
2017-02-10,126.8,127.72,126.58,127.03,1110272,CLX
2017-02-13,127.0,127.46,126.49,127.13,739530,CLX
2017-02-14,126.61,127.59,126.25,127.4,841462,CLX
2017-02-15,127.81,128.49,126.94,128.42,678851,CLX
2017-02-16,128.19,130.21,127.87,130.1,1574924,CLX
2017-02-17,131.34,134.09,130.67,133.71,2559830,CLX
2017-02-21,133.85,135.71,133.71,135.44,1371290,CLX
2017-02-22,134.98,136.38,133.75,135.92,1376898,CLX
2017-02-23,136.13,136.331,135.44,135.83,1007453,CLX
2017-02-24,135.36,136.4,134.625,136.37,900109,CLX
2017-02-27,135.6,136.62,135.02,136.44,810793,CLX
2017-02-28,136.14,137.0,136.0,136.81,1192814,CLX
2017-03-01,136.45,137.25,136.08,137.16,900413,CLX
2017-03-02,136.99,137.9,136.61,137.4,855525,CLX
2017-03-03,137.19,137.2454,136.25,136.92,681932,CLX
2017-03-06,136.18,137.0899,136.01,136.8,881958,CLX
2017-03-07,136.48,137.39,136.36,136.91,844279,CLX
2017-03-08,136.37,137.13,136.28,136.41,1578273,CLX
2017-03-09,136.76,137.46,136.48,137.06,620290,CLX
2017-03-10,137.47,138.13,137.05,138.07,630118,CLX
2017-03-13,138.09,138.54,137.92,138.24,820011,CLX
2017-03-14,138.0,138.25,137.27,137.64,504718,CLX
2017-03-15,137.51,139.3,137.2,138.66,716158,CLX
2017-03-16,138.66,138.6712,137.34,138.01,757608,CLX
2017-03-17,138.41,138.48,137.52,137.54,1271368,CLX
2017-03-20,137.59,138.02,137.17,137.46,508156,CLX
2017-03-21,138.02,138.25,136.81,137.51,638444,CLX
2017-03-22,137.94,137.94,136.53,137.17,639852,CLX
2017-03-23,136.94,137.78,136.83,137.55,704315,CLX
2017-03-24,137.65,138.07,137.3,137.81,646828,CLX
2017-03-27,137.13,138.2,136.6473,136.93,585620,CLX
2017-03-28,136.54,137.27,136.07,136.96,564790,CLX
2017-03-29,136.78,136.92,135.78,135.96,663395,CLX
2017-03-30,135.95,136.03,135.2,135.29,520034,CLX
2017-03-31,135.11,135.75,134.79,134.83,770890,CLX
2017-04-03,135.13,135.62,134.12,134.54,848294,CLX
2017-04-04,134.51,134.85,133.61,134.73,778386,CLX
2017-04-05,135.22,135.69,133.8,134.27,1088378,CLX
2017-04-06,134.27,134.49,132.84,132.95,1041473,CLX
2017-04-07,133.13,133.48,132.58,133.22,775097,CLX
2017-04-10,133.21,134.03,132.96,133.71,458094,CLX
2017-04-11,133.29,134.94,133.29,134.53,742234,CLX
2017-04-12,133.8,134.67,133.61,134.64,618966,CLX
2017-04-13,134.64,134.64,133.46,133.86,812029,CLX
2017-04-17,133.84,135.07,133.62,135.06,653179,CLX
2017-04-18,134.87,135.9,134.87,135.59,731789,CLX
2017-04-19,135.38,135.65,135.066,135.51,771341,CLX
2017-04-20,135.25,135.85,134.915,135.65,970084,CLX
2017-04-21,135.55,135.94,134.24,134.29,811589,CLX
2017-04-24,134.31,135.15,133.52,134.93,887870,CLX
2017-04-25,134.97,136.46,134.8,136.15,659651,CLX
2017-04-26,136.5,136.5,133.49,133.57,895339,CLX
2017-04-27,133.69,134.47,133.19,134.0,540164,CLX
2017-04-28,133.59,133.86,132.34,133.69,1022195,CLX
2017-05-01,134.11,134.36,133.43,133.49,432030,CLX
2017-05-02,133.85,134.25,129.81,130.09,1525599,CLX
2017-05-03,129.04,131.59,127.62,131.2,1533153,CLX
2017-05-04,131.56,132.62,131.39,132.36,909980,CLX
2017-05-05,132.27,133.07,132.27,132.89,636720,CLX
2017-05-08,132.9,133.98,131.75,131.91,573252,CLX
2017-05-09,131.66,132.7,131.63,132.43,688983,CLX
2017-05-10,132.44,133.24,132.12,133.15,583480,CLX
2017-05-11,132.68,132.96,132.27,132.62,624974,CLX
2017-05-12,132.37,132.9724,131.92,132.16,790273,CLX
2017-05-15,132.15,132.9,132.15,132.75,733300,CLX
2017-05-16,133.02,133.51,130.68,130.71,1138216,CLX
2017-05-17,130.59,132.07,130.5,131.23,883921,CLX
2017-05-18,130.94,131.455,129.9,130.74,548956,CLX
2017-05-19,130.98,132.4,130.62,132.16,712391,CLX
2017-05-22,132.14,132.96,132.03,132.57,563127,CLX
2017-05-23,132.44,133.145,131.55,131.68,565928,CLX
2017-05-24,132.4,132.86,131.95,132.78,504511,CLX
2017-05-25,133.16,135.39,133.09,135.13,619531,CLX
2017-05-26,134.95,135.21,134.46,134.99,448113,CLX
2017-05-30,134.79,135.16,134.31,134.93,550138,CLX
2017-05-31,135.28,136.62,135.24,135.73,704712,CLX
2017-06-01,135.81,135.99,134.28,135.77,705573,CLX
2017-06-02,136.22,136.66,135.52,136.63,611990,CLX
2017-06-05,136.3,137.185,135.86,136.91,469376,CLX
2017-06-06,137.0,137.55,136.27,137.05,576345,CLX
2017-06-07,136.82,137.89,136.64,137.55,512906,CLX
2017-06-08,137.44,137.7,135.67,136.51,545231,CLX
2017-06-09,136.62,137.25,136.08,137.14,482072,CLX
2017-06-12,137.27,137.71,136.31,137.19,508370,CLX
2017-06-13,137.12,137.9,136.54,137.48,430298,CLX
2017-06-14,137.76,139.65,137.75,139.11,723631,CLX
2017-06-15,138.81,140.55,138.535,140.16,852164,CLX
2017-06-16,140.05,140.45,137.9,139.5,1067964,CLX
2017-06-19,139.63,141.18,139.0,141.15,624698,CLX
2017-06-20,141.0,141.76,139.86,140.12,606733,CLX
2017-06-21,140.35,140.61,139.2,139.34,565004,CLX
2017-06-22,139.32,139.93,138.91,139.38,463681,CLX
2017-06-23,139.49,140.29,138.84,138.91,758153,CLX
2017-06-26,139.22,139.79,138.78,139.3,457991,CLX
2017-06-27,138.86,139.255,136.92,136.94,620896,CLX
2017-06-28,137.72,138.33,136.11,136.2,599418,CLX
2017-06-29,135.76,135.76,132.78,133.22,1211530,CLX
2017-06-30,133.62,133.95,133.19,133.24,601605,CLX
2017-07-03,133.0,134.8,133.0,133.78,520752,CLX
2017-07-05,133.88,134.65,133.65,134.1,882772,CLX
2017-07-06,133.94,134.37,133.25,133.77,770622,CLX
2017-07-07,134.29,135.08,133.935,134.38,600351,CLX
2017-07-10,134.48,134.91,133.36,133.5,420158,CLX
2017-07-11,133.67,134.22,131.79,131.98,748881,CLX
2017-07-12,132.3,132.7499,131.42,131.5,809238,CLX
2017-07-13,131.47,131.696,130.62,130.82,691591,CLX
2017-07-14,131.17,132.11,131.1,131.9,528089,CLX
2017-07-17,131.27,131.91,130.54,131.47,630609,CLX
2017-07-18,131.49,132.09,131.14,131.52,442165,CLX
2017-07-19,131.45,131.5127,130.28,130.53,742053,CLX
2017-07-20,131.2,131.6,130.61,130.89,456184,CLX
2017-07-21,130.25,132.27,130.05,132.24,564488,CLX
2017-07-24,132.08,132.1,130.72,131.32,707257,CLX
2017-07-25,131.6,132.93,130.87,132.87,688894,CLX
2017-07-26,132.82,133.69,132.522,133.43,734774,CLX
2017-07-27,133.92,134.3,132.8,134.17,990493,CLX
2017-07-28,133.85,134.16,132.32,132.77,619717,CLX
2017-07-31,132.74,133.87,132.31,133.49,632499,CLX
2017-08-01,134.76,134.94,133.78,134.49,750794,CLX
2017-08-02,132.83,133.18,131.23,131.97,988522,CLX
2017-08-03,133.77,136.94,132.12,134.73,1239173,CLX
2017-08-04,134.76,134.94,133.78,134.49,750794,CLX
2017-08-07,134.5,135.65,134.09,135.5,584768,CLX
2017-08-08,135.46,135.67,134.45,134.65,446894,CLX
2017-08-09,134.73,135.09,133.73,134.21,564940,CLX
2017-08-10,133.66,134.52,133.55,133.94,507862,CLX
2017-08-11,134.52,135.07,133.89,134.31,526295,CLX
2017-08-14,134.65,135.89,134.5,135.57,448639,CLX
2017-08-15,135.44,136.55,135.34,136.3,399659,CLX
2017-08-16,136.34,137.56,136.28,136.94,446647,CLX
2017-08-17,136.83,137.92,136.78,137.17,885717,CLX
2017-08-18,137.14,138.09,136.745,137.73,734445,CLX
2017-08-21,137.91,139.23,137.52,138.83,494261,CLX
2017-08-22,138.7,139.19,138.225,139.04,457159,CLX
2017-08-23,138.5,139.31,138.16,138.72,479599,CLX
2017-08-24,138.79,138.86,136.91,136.98,600033,CLX
2017-08-25,137.2,137.88,136.97,137.48,367640,CLX
2017-08-28,137.73,137.84,136.96,137.5,590446,CLX
2017-08-29,137.3,138.33,137.26,137.37,434729,CLX
2017-08-30,137.11,137.59,136.63,137.35,489502,CLX
2017-08-31,137.59,138.74,137.33,138.53,780125,CLX
2017-09-01,138.52,139.34,137.76,137.98,613488,CLX
2017-09-05,137.44,138.42,137.12,138.33,540752,CLX
2017-09-06,138.08,138.1,135.06,136.37,874338,CLX
2017-09-07,136.37,136.71,135.22,136.03,694600,CLX
2017-09-08,135.63,135.63,133.53,134.04,847109,CLX
2017-09-11,134.25,135.55,133.89,135.03,645668,CLX
2017-09-12,135.03,135.905,135.0,135.57,554735,CLX
2017-09-13,135.56,135.62,133.75,134.08,604229,CLX
2017-09-14,134.09,134.85,133.4184,134.74,541023,CLX
2017-09-15,134.41,136.24,134.39,136.18,906023,CLX
2017-09-18,136.41,137.36,136.21,136.81,668443,CLX
2017-09-19,137.4,137.6,136.67,137.52,615353,CLX
2017-09-20,137.61,137.97,135.18,135.37,802078,CLX
2017-09-21,135.5,135.83,130.75,131.33,1133262,CLX
2017-09-22,131.42,132.05,129.59,129.83,1093772,CLX
2017-09-25,129.85,131.38,129.63,130.47,802672,CLX
2017-09-26,131.02,131.4,130.26,131.3,643825,CLX
2017-09-27,131.36,131.36,127.0,129.33,1388709,CLX
2017-09-28,128.7,130.86,128.11,130.03,970724,CLX
2017-09-29,130.03,131.97,129.77,131.91,1066436,CLX
2017-10-02,131.96,132.315,129.42,129.48,920109,CLX
2017-10-03,129.52,130.48,128.52,129.83,1490127,CLX
2017-10-04,129.67,131.46,129.46,131.29,1080508,CLX
2017-10-05,131.56,132.569,128.54,128.96,1785588,CLX
2017-10-06,128.65,129.37,127.915,129.14,1096307,CLX
2017-10-09,129.32,129.5,127.47,127.82,1015445,CLX
2017-10-10,128.2,129.99,127.76,129.22,1167238,CLX
2017-10-11,129.43,130.8,129.43,130.54,660589,CLX
2017-10-12,130.56,131.1,129.57,130.73,771046,CLX
2017-10-13,131.25,132.04,130.89,131.29,671951,CLX
2017-10-16,131.3,132.25,130.91,131.81,482731,CLX
2017-10-17,131.8,132.04,130.65,131.87,608114,CLX
2017-10-18,131.81,131.92,130.72,130.96,895824,CLX
2017-10-19,130.5,130.52,129.15,130.12,630879,CLX
2017-10-20,129.69,129.69,127.5367,127.77,1612738,CLX
2017-10-23,127.65,128.71,127.3538,128.57,1189206,CLX
2017-10-24,127.97,127.97,126.44,127.21,868816,CLX
2017-10-25,126.26,127.28,124.09,127.12,1321355,CLX
2017-10-26,127.43,128.83,127.43,127.86,855296,CLX
2017-10-27,127.65,128.0,126.16,127.03,1128875,CLX
2017-10-30,126.77,126.8076,124.38,125.32,1271917,CLX
2017-10-31,125.7,127.48,124.48,126.53,2163794,CLX
2017-11-01,128.85,131.59,126.45,128.02,2434662,CLX
2017-11-02,127.66,130.11,125.895,129.28,1548828,CLX
2017-11-03,129.47,129.77,127.92,128.11,1088652,CLX
2017-11-06,128.42,128.7,127.66,127.73,867184,CLX
2017-11-07,127.5,129.87,127.41,129.7,794560,CLX
2017-11-08,130.0,131.58,129.69,131.05,898457,CLX
2017-11-09,130.86,131.91,130.09,130.68,504946,CLX
2017-11-10,130.29,132.4,130.29,132.05,718822,CLX
2017-11-13,132.2,135.33,132.1,135.08,1145596,CLX
2017-11-14,135.0,135.87,134.52,135.31,799723,CLX
2017-11-15,134.9,135.78,132.67,132.78,630719,CLX
2017-11-16,133.0,134.94,132.7,134.54,690121,CLX
2017-11-17,133.84,135.62,133.25,133.51,633161,CLX
2017-11-20,133.93,136.09,133.64,134.59,641831,CLX
2017-11-21,134.74,136.48,134.74,135.15,651412,CLX
2017-11-22,134.89,135.51,134.5572,134.95,511625,CLX
2017-11-24,135.28,135.655,134.28,135.39,305881,CLX
2017-11-27,135.2,136.18,134.68,135.67,644187,CLX
2017-11-28,136.0,136.96,135.08,136.96,617246,CLX
2017-11-29,136.83,139.3,135.95,139.22,1268487,CLX
2017-11-30,139.01,140.37,138.09,139.29,1095761,CLX
2017-12-01,139.3,139.97,137.52,139.64,912445,CLX
2017-12-04,140.0,143.18,139.375,142.99,1514714,CLX
2017-12-05,143.41,144.73,142.07,144.66,1206860,CLX
2017-12-06,144.33,145.32,144.01,145.05,839082,CLX
2017-12-07,144.77,145.185,143.19,144.24,1027143,CLX
2017-12-08,144.11,145.26,143.1553,145.23,722525,CLX
2017-12-11,144.99,145.09,143.26,145.05,738105,CLX
2017-12-12,145.25,145.69,144.115,145.15,813296,CLX
2017-12-13,145.32,147.38,145.165,146.61,849910,CLX
2017-12-14,146.37,146.91,145.89,146.26,756523,CLX
2017-12-15,147.57,148.23,146.865,147.63,1103400,CLX
2017-12-18,148.79,149.21,147.06,148.1,565341,CLX
2017-12-19,148.29,149.33,147.9,148.05,671041,CLX
2017-12-20,148.66,149.09,147.52,148.39,610234,CLX
2017-12-21,149.03,149.63,148.4,148.78,755176,CLX
2017-12-22,149.4,149.9,149.06,149.52,407423,CLX
2017-12-26,149.55,150.4,149.3,149.69,343296,CLX
2017-12-27,150.0,150.33,149.14,149.29,379351,CLX
2017-12-28,149.09,149.61,148.46,149.0,455426,CLX
2017-12-29,148.64,149.68,148.64,148.74,428944,CLX
2018-01-02,148.79,148.88,144.86,144.99,867974,CLX
2018-01-03,145.6,145.6,143.14,143.43,1033692,CLX
2018-01-04,144.75,146.92,144.005,145.69,766882,CLX
2018-01-05,145.76,145.94,144.805,145.73,658891,CLX
2018-01-08,145.2,146.48,145.01,146.44,646943,CLX
2018-01-09,146.5,146.78,145.7126,146.16,540385,CLX
2018-01-10,145.45,145.61,142.17,144.43,727047,CLX
2018-01-11,144.1,144.58,141.85,141.99,1192244,CLX
2018-01-12,141.97,142.0,140.25,140.96,1101300,CLX
2018-01-16,141.45,143.41,141.18,142.41,875074,CLX
2018-01-17,142.96,145.17,142.425,144.32,860997,CLX
2018-01-18,144.38,144.43,142.53,143.14,586608,CLX
2018-01-19,143.64,144.84,143.25,143.86,789749,CLX
2018-01-22,143.77,144.56,142.82,144.48,734305,CLX
2018-01-23,143.66,144.15,142.56,143.52,727479,CLX
2018-01-24,143.56,143.995,141.42,142.25,716143,CLX
2018-01-25,142.32,146.17,141.62,146.13,1250490,CLX
2018-01-26,145.0,145.28,142.37,142.64,1225784,CLX
2018-01-29,142.4,142.93,139.73,140.96,1208313,CLX
2018-01-30,141.0,142.56,140.51,141.76,1030670,CLX
2018-01-31,141.93,143.38,140.94,141.69,1818636,CLX
2018-02-01,141.58,142.68,140.33,140.33,1658765,CLX
2018-02-02,134.92,135.25,130.77,130.91,3511141,CLX
2018-02-05,130.2,131.6699,126.86,127.0,2431556,CLX
2018-02-06,125.62,131.13,125.0,130.63,2732084,CLX
2018-02-07,130.81,130.9,127.67,127.82,1857151,CLX
2013-02-08,55.025,55.4225,54.21,54.245,7647018,CL
2013-02-11,54.08,54.48,53.815,54.145,3744070,CL
2013-02-12,54.2,54.24,53.895,54.025,2875566,CL
2013-02-13,54.135,54.165,53.685,53.95,3292340,CL
2013-02-14,53.81,54.365,53.7825,54.165,3427674,CL
2013-02-15,54.35,55.16,54.35,55.01,5397980,CL
2013-02-19,55.08,56.02,54.96,55.955,5459648,CL
2013-02-20,56.0,56.5,55.975,56.055,3275374,CL
2013-02-21,55.875,56.81,55.755,56.545,4463276,CL
2013-02-22,56.55,57.1,56.405,56.985,3723514,CL
2013-02-25,57.125,57.855,56.88,57.005,4943018,CL
2013-02-26,56.45,57.07,56.24,56.955,5666208,CL
2013-02-27,56.775,57.46,56.415,57.23,4005126,CL
2013-02-28,57.33,57.845,57.205,57.215,3907122,CL
2013-03-01,57.045,57.21,56.7,57.055,3516180,CL
2013-03-04,57.04,57.44,56.93,57.42,2275136,CL
2013-03-05,57.615,58.085,57.55,57.855,2889538,CL
2013-03-06,57.925,57.975,57.42,57.675,2423500,CL
2013-03-07,58.355,58.355,57.645,57.705,3718618,CL
2013-03-08,57.915,57.975,57.5,57.87,2969384,CL
2013-03-11,57.915,57.98,57.62,57.82,2661532,CL
2013-03-12,57.845,57.875,57.5,57.53,2450398,CL
2013-03-13,57.53,57.58,57.31,57.45,2309686,CL
2013-03-14,57.475,57.49,56.8567,56.92,4587558,CL
2013-03-15,56.47,56.555,56.04,56.04,8453354,CL
2013-03-18,55.82,56.225,55.66,56.13,3896786,CL
2013-03-19,56.055,56.34,55.985,56.27,4103654,CL
2013-03-20,56.43,57.4,56.43,57.3,3446550,CL
2013-03-21,57.055,57.29,56.85,56.855,2341444,CL
2013-03-22,56.875,57.5,56.675,57.205,4479154,CL
2013-03-25,57.385,57.545,57.05,57.2,3230410,CL
2013-03-26,57.4,58.68,57.4,58.66,3123276,CL
2013-03-27,58.25,58.4775,58.035,58.36,2134718,CL
2013-03-28,58.555,59.225,58.14,59.015,3379148,CL
2013-04-01,58.935,59.07,58.64,58.855,1856486,CL
2013-04-02,59.025,59.485,58.985,59.45,2619656,CL
2013-04-03,59.5,59.56,58.52,58.655,3353896,CL
2013-04-04,58.77,58.865,58.37,58.54,2602910,CL
2013-04-05,58.2,58.455,58.01,58.36,1962670,CL
2013-04-08,58.55,58.86,58.075,58.86,1488158,CL
2013-04-09,59.0,59.04,58.315,58.625,2650002,CL
2013-04-10,58.73,59.265,58.65,59.135,2460594,CL
2013-04-11,59.145,59.595,59.105,59.42,2118250,CL
2013-04-12,59.29,59.62,59.0,59.185,2151062,CL
2013-04-15,59.0,59.32,58.435,58.435,3040970,CL
2013-04-16,58.73,59.74,58.535,59.665,3554952,CL
2013-04-17,59.505,59.585,58.63,58.925,3132982,CL
2013-04-18,59.025,59.59,59.0,59.285,2742096,CL
2013-04-19,59.33,59.944,59.2901,59.86,2948874,CL
2013-04-22,59.82,60.545,59.665,60.205,3267058,CL
2013-04-23,60.28,60.72,59.83,60.715,3784682,CL
2013-04-24,60.525,60.525,58.845,58.95,4436186,CL
2013-04-25,60.3,61.2,59.66,59.71,5871574,CL
2013-04-26,59.94,60.465,59.26,59.495,3885516,CL
2013-04-29,59.625,59.9655,59.53,59.685,2610718,CL
2013-04-30,59.53,59.89,59.16,59.705,3389390,CL
2013-05-01,59.72,60.23,59.44,59.57,2393466,CL
2013-05-02,59.58,60.55,59.38,60.365,2342188,CL
2013-05-03,60.635,60.78,60.05,60.575,2120058,CL
2013-05-06,60.575,60.635,60.0071,60.1,1797052,CL
2013-05-07,60.185,60.25,59.915,60.165,2657656,CL
2013-05-08,60.075,60.35,59.92,60.26,2090006,CL
2013-05-09,60.17,60.355,59.895,60.095,3025196,CL
2013-05-10,60.25,60.49,60.055,60.36,2484540,CL
2013-05-13,60.4,60.6,60.16,60.455,1839384,CL
2013-05-14,60.5,61.675,60.5,61.675,3102948,CL
2013-05-15,61.42,62.37,61.33,62.275,3745246,CL
2013-05-16,62.31,62.7,61.33,62.38,3077774,CL
2013-05-17,62.14,62.4,61.78,62.04,4149203,CL
2013-05-20,62.04,62.05,61.42,61.55,2321861,CL
2013-05-21,61.6,62.08,61.19,61.58,2896061,CL
2013-05-22,61.5,62.13,61.22,61.41,3059660,CL
2013-05-23,61.07,61.33,60.87,60.97,3125575,CL
2013-05-24,60.87,61.31,60.48,61.17,1756660,CL
2013-05-28,61.86,62.25,61.39,61.63,2717046,CL
2013-05-29,61.09,61.18,59.4,59.58,4483666,CL
2013-05-30,59.75,60.1,59.33,59.63,2960904,CL
2013-05-31,59.42,59.47,57.8325,57.84,4733480,CL
2013-06-03,57.91,58.67,57.52,58.6,4101967,CL
2013-06-04,58.8,59.22,58.24,58.87,3066999,CL
2013-06-05,58.73,58.77,57.9,57.9,2584810,CL
2013-06-06,57.8,58.22,57.07,58.04,3862370,CL
2013-06-07,58.51,59.14,58.421,59.1,2980140,CL
2013-06-10,59.28,59.35,58.654,58.82,2710229,CL
2013-06-11,58.45,59.24,58.06,58.62,2338897,CL
2013-06-12,58.99,59.5,58.15,58.16,2344825,CL
2013-06-13,58.12,58.65,57.19,58.46,2516993,CL
2013-06-14,58.51,59.0087,58.21,58.82,3099051,CL
2013-06-17,59.1,59.92,59.03,59.64,3724414,CL
2013-06-18,59.7,59.92,59.48,59.7,3157007,CL
2013-06-19,59.67,59.8,57.98,58.0,4256558,CL
2013-06-20,57.6,57.72,55.69,55.87,7548723,CL
2013-06-21,56.39,57.089,56.01,56.81,6014946,CL
2013-06-24,56.28,56.74,55.47,56.15,4418859,CL
2013-06-25,56.49,56.66,55.86,56.22,4152970,CL
2013-06-26,56.78,57.2,56.419,57.0,4130405,CL
2013-06-27,57.51,57.83,57.14,57.39,2983529,CL
2013-06-28,57.1,57.67,56.8,57.29,5511238,CL
2013-07-01,57.6,58.66,57.58,57.95,3727649,CL
2013-07-02,57.94,58.2,57.5,57.72,3355784,CL
2013-07-03,57.54,57.94,57.19,57.82,2444793,CL
2013-07-05,58.0,58.22,57.11,57.86,2501411,CL
2013-07-08,57.98,58.64,57.98,58.58,2492029,CL
2013-07-09,59.03,59.24,58.82,58.98,2916018,CL
2013-07-10,58.99,59.27,58.49,58.62,2435010,CL
2013-07-11,59.24,59.36,58.63,58.95,4292115,CL
2013-07-12,58.98,59.23,58.67,59.14,2651202,CL
2013-07-15,59.24,59.27,58.58,58.82,3302341,CL
2013-07-16,58.71,58.8,58.09,58.48,3068625,CL
2013-07-17,58.6,58.71,58.07,58.36,2873543,CL
2013-07-18,58.33,58.99,58.21,58.8,3243538,CL
2013-07-19,58.47,58.92,58.25,58.88,3135861,CL
2013-07-22,58.76,59.07,58.45,58.65,2306265,CL
2013-07-23,58.61,58.79,58.23,58.41,2627017,CL
2013-07-24,58.5,58.66,58.2,58.47,3935220,CL
2013-07-25,58.7,59.9,58.5,59.62,4559610,CL
2013-07-26,59.46,60.26,59.15,60.25,4022466,CL
2013-07-29,59.99,60.36,59.85,60.08,2992365,CL
2013-07-30,60.4,60.68,59.9135,60.24,3269034,CL
2013-07-31,60.34,60.67,59.85,59.87,3868004,CL
2013-08-01,60.27,60.82,60.24,60.56,2799798,CL
2013-08-02,60.26,60.58,60.01,60.53,2508779,CL
2013-08-05,60.49,61.08,60.46,60.98,2965076,CL
2013-08-06,60.82,61.25,60.76,60.99,2586128,CL
2013-08-07,60.8,61.17,60.65,60.94,2470038,CL
2013-08-08,61.27,61.5,60.5,60.91,2816960,CL
2013-08-09,60.83,61.045,60.47,60.68,1656015,CL
2013-08-12,60.3,60.98,60.2401,60.96,2276396,CL
2013-08-13,61.0,61.2,60.79,61.08,2430111,CL
2013-08-14,61.0,61.14,60.44,60.67,2383190,CL
2013-08-15,60.3,60.58,59.69,59.81,2814414,CL
2013-08-16,59.52,59.67,59.115,59.47,3130105,CL
2013-08-19,59.28,59.38,58.91,59.15,2351366,CL
2013-08-20,59.24,59.62,59.02,59.09,1951538,CL
2013-08-21,59.0,59.05,58.44,58.51,3036831,CL
2013-08-22,58.47,58.59,58.25,58.45,3035466,CL
2013-08-23,58.51,59.078,58.44,59.03,2737719,CL
2013-08-26,59.08,59.25,58.2,58.22,1968416,CL
2013-08-27,57.56,57.9,57.41,57.64,2780389,CL
2013-08-28,57.51,57.51,57.14,57.27,2641035,CL
2013-08-29,57.09,57.56,56.94,57.25,2627290,CL
2013-08-30,57.33,57.82,57.25,57.77,3502545,CL
2013-09-03,58.35,58.39,57.38,57.45,3377066,CL
2013-09-04,57.45,58.19,57.26,57.8,2797880,CL
2013-09-05,57.68,57.78,57.36,57.53,2758919,CL
2013-09-06,57.76,58.23,57.47,58.0,2752749,CL
2013-09-09,58.0,58.78,58.0,58.57,2096118,CL
2013-09-10,58.79,59.09,58.29,58.59,2351123,CL
2013-09-11,58.49,59.26,58.43,59.25,2194074,CL
2013-09-12,59.11,59.38,58.92,59.28,1737729,CL
2013-09-13,59.43,59.69,59.27,59.43,1754466,CL
2013-09-16,59.78,60.24,59.67,60.02,2403489,CL
2013-09-17,59.67,59.99,59.34,59.8,2898136,CL
2013-09-18,60.06,61.19,59.8,61.19,3832462,CL
2013-09-19,61.24,61.28,60.8,60.97,3252965,CL
2013-09-20,60.84,60.99,60.44,60.44,3985391,CL
2013-09-23,60.45,60.47,59.94,60.2,1935619,CL
2013-09-24,60.02,60.42,59.83,59.87,2550749,CL
2013-09-25,60.02,60.13,59.29,59.34,2714522,CL
2013-09-26,59.63,60.41,59.49,60.39,2687738,CL
2013-09-27,60.07,60.28,59.645,59.93,2945751,CL
2013-09-30,60.16,60.54,59.095,59.3,5172820,CL
2013-10-01,59.23,60.18,59.08,60.09,2674967,CL
2013-10-02,59.7,59.75,59.03,59.43,2736870,CL
2013-10-03,59.12,59.51,58.72,59.22,2620023,CL
2013-10-04,59.22,59.49,58.9,59.33,2172465,CL
2013-10-07,59.01,59.42,58.875,59.21,3725559,CL
2013-10-08,59.3,59.6,58.94,58.96,3966601,CL
2013-10-09,59.07,60.27,58.94,59.83,4594731,CL
2013-10-10,60.65,60.8,60.105,60.79,3003935,CL
2013-10-11,60.69,61.47,60.52,61.45,2573548,CL
2013-10-14,61.15,61.59,61.055,61.53,1954340,CL
2013-10-15,61.51,61.75,61.09,61.23,3007403,CL
2013-10-16,61.33,62.35,61.23,62.28,2544426,CL
2013-10-17,61.89,63.63,61.79,63.41,4795900,CL
2013-10-18,63.13,63.13,62.13,62.81,4716449,CL
2013-10-21,62.76,62.775,61.86,62.26,3253524,CL
2013-10-22,62.39,63.61,62.25,63.47,3688648,CL
2013-10-23,63.19,63.76,63.08,63.47,4075636,CL
2013-10-24,62.42,63.3,61.93,63.04,5188347,CL
2013-10-25,63.24,63.72,63.08,63.6,4429823,CL
2013-10-28,63.69,64.79,63.66,64.76,4087298,CL
2013-10-29,64.89,66.0,64.72,65.94,4526183,CL
2013-10-30,65.98,66.04,65.06,65.22,2721651,CL
2013-10-31,65.0,65.23,64.67,64.73,3944879,CL
2013-11-01,64.82,65.56,64.56,65.39,3770699,CL
2013-11-04,65.56,65.8,65.21,65.73,2657160,CL
2013-11-05,65.55,65.76,65.05,65.36,3571080,CL
2013-11-06,65.61,66.05,65.39,66.01,2523578,CL
2013-11-07,65.97,65.97,64.62,64.8,4245630,CL
2013-11-08,64.65,64.85,64.13,64.83,3020224,CL
2013-11-11,64.9,65.11,64.55,64.62,1940049,CL
2013-11-12,64.44,64.86,64.0,64.72,3570797,CL
2013-11-13,64.6,65.12,64.42,65.09,2727593,CL
2013-11-14,65.33,65.71,65.24,65.6,2673683,CL
2013-11-15,65.72,65.9674,65.38,65.78,2364333,CL
2013-11-18,65.8,65.93,65.02,65.18,2039150,CL
2013-11-19,64.97,65.3899,64.95,65.28,2381852,CL
2013-11-20,65.44,65.75,65.04,65.26,2202258,CL
2013-11-21,65.37,66.04,65.32,65.98,3404476,CL
2013-11-22,65.96,66.42,65.84,66.26,2780713,CL
2013-11-25,66.42,66.49,65.825,65.95,2165809,CL
2013-11-26,66.1,66.44,65.78,66.01,2540027,CL
2013-11-27,66.23,66.25,65.44,65.83,1764244,CL
2013-11-29,65.9,66.4,65.73,65.81,1621614,CL
2013-12-02,65.64,65.96,65.06,65.28,2458535,CL
2013-12-03,65.01,65.43,64.88,65.37,2183733,CL
2013-12-04,64.94,65.14,64.32,65.04,2762592,CL
2013-12-05,64.84,65.05,64.47,64.54,2057147,CL
2013-12-06,65.13,65.87,65.09,65.66,2389264,CL
2013-12-09,65.73,65.99,65.5,65.69,2340748,CL
2013-12-10,65.46,65.46,64.56,64.69,3225546,CL
2013-12-11,64.83,65.34,64.75,64.94,3187908,CL
2013-12-12,65.02,65.08,63.96,63.97,3165036,CL
2013-12-13,64.13,64.26,63.64,63.98,2130431,CL
2013-12-16,64.14,64.3999,63.825,64.04,2676569,CL
2013-12-17,64.0,64.075,63.28,63.58,2245024,CL
2013-12-18,63.78,64.68,62.8,64.64,3940260,CL
2013-12-19,64.43,64.56,64.05,64.24,3557988,CL
2013-12-20,64.27,65.05,64.17,64.74,4669552,CL
2013-12-23,64.92,64.92,64.347,64.63,2525875,CL
2013-12-24,64.71,64.89,64.55,64.71,1051176,CL
2013-12-26,64.71,64.87,64.49,64.83,1683397,CL
2013-12-27,65.07,65.45,64.99,65.37,1814526,CL
2013-12-30,65.43,65.61,65.2,65.43,1892674,CL
2013-12-31,65.42,65.52,65.001,65.21,1827441,CL
2014-01-02,64.89,65.03,64.0,64.3,3004468,CL
2014-01-03,64.21,64.49,63.99,64.18,2113729,CL
2014-01-06,64.44,64.55,63.99,64.14,2583563,CL
2014-01-07,64.49,64.58,64.03,64.2,2872147,CL
2014-01-08,64.17,64.2,63.41,63.54,3286303,CL
2014-01-09,64.13,65.28,63.8,65.02,4826360,CL
2014-01-10,65.12,65.46,64.88,65.08,2956824,CL
2014-01-13,64.9,65.39,64.54,64.69,3140844,CL
2014-01-14,64.7,64.99,64.56,64.85,2480045,CL
2014-01-15,64.86,64.97,64.35,64.78,2287413,CL
2014-01-16,64.58,65.12,64.39,64.98,2636447,CL
2014-01-17,64.91,65.11,64.68,64.7,3937758,CL
2014-01-21,65.05,65.41,64.29,64.74,2828713,CL
2014-01-22,64.54,64.7,63.87,64.01,2323198,CL
2014-01-23,63.43,63.74,63.23,63.44,3263863,CL
2014-01-24,63.39,63.95,62.39,62.39,5460222,CL
2014-01-27,62.47,62.645,61.95,62.11,4636817,CL
2014-01-28,62.2,62.93,62.2,62.87,3377593,CL
2014-01-29,62.79,62.79,61.43,61.59,5682173,CL
2014-01-30,63.44,63.805,61.125,61.49,5456409,CL
2014-01-31,60.61,61.59,60.0,61.23,6831836,CL
2014-02-03,61.22,61.3,59.75,60.17,6868231,CL
2014-02-04,60.35,60.67,60.14,60.35,5220793,CL
2014-02-05,60.15,60.79,60.02,60.42,5981020,CL
2014-02-06,60.51,60.84,60.27,60.6,4191641,CL
2014-02-07,60.78,61.15,60.54,60.86,3667009,CL
2014-02-10,60.84,61.62,60.81,61.52,4451821,CL
2014-02-11,61.67,62.48,61.39,62.4,3706082,CL
2014-02-12,62.41,62.74,61.68,61.92,3973082,CL
2014-02-13,61.45,62.41,61.44,62.31,3090889,CL
2014-02-14,62.38,62.9,61.81,62.68,3116170,CL
2014-02-18,62.86,62.86,62.0,62.39,2951114,CL
2014-02-19,61.97,62.185,61.44,61.53,3358693,CL
2014-02-20,61.48,62.105,61.35,61.86,2658297,CL
2014-02-21,61.96,62.535,61.53,61.56,3166713,CL
2014-02-24,61.81,62.47,61.58,61.95,3236280,CL
2014-02-25,62.04,62.23,61.68,62.07,3961218,CL
2014-02-26,62.11,62.54,61.863,61.95,3026268,CL
2014-02-27,61.74,62.21,61.62,62.12,2469738,CL
2014-02-28,62.39,63.15,62.09,62.83,3366179,CL
2014-03-03,62.23,62.628,62.0,62.22,2714836,CL
2014-03-04,62.67,63.26,62.67,63.01,2937633,CL
2014-03-05,62.82,62.95,62.54,62.62,2401139,CL
2014-03-06,62.78,63.19,62.64,63.02,2665850,CL
2014-03-07,63.09,63.23,62.85,63.13,1992751,CL
2014-03-10,62.94,63.197,62.86,63.05,1955497,CL
2014-03-11,63.17,63.82,63.06,63.29,3367329,CL
2014-03-12,62.91,63.4,62.87,63.22,2368810,CL
2014-03-13,63.32,63.88,63.11,63.23,2633036,CL
2014-03-14,63.14,63.99,63.06,63.83,3620023,CL
2014-03-17,64.05,64.69,63.911,64.4,2838261,CL
2014-03-18,64.52,64.59,64.21,64.34,2148671,CL
2014-03-19,64.27,64.32,63.14,63.39,2285460,CL
2014-03-20,63.3,63.7,63.07,63.59,1978911,CL
2014-03-21,64.06,64.13,63.32,63.46,5963359,CL
2014-03-24,63.77,64.0497,63.26,63.31,2417895,CL
2014-03-25,63.72,64.3,63.31,63.77,3161437,CL
2014-03-26,63.87,64.55,63.7,64.27,2737037,CL
2014-03-27,64.25,65.92,63.99,64.06,8116025,CL
2014-03-28,64.04,64.6,63.72,64.1,2857562,CL
2014-03-31,64.5,64.915,64.03,64.87,3568341,CL
2014-04-01,64.87,65.1,64.03,64.22,3089108,CL
2014-04-02,64.33,64.6,63.87,64.3,2969573,CL
2014-04-03,64.49,64.66,64.21,64.28,2426397,CL
2014-04-04,64.57,64.65,64.13,64.22,2435268,CL
2014-04-07,63.92,65.3,63.905,64.92,4229181,CL
2014-04-08,64.84,65.67,64.74,65.63,4400896,CL
2014-04-09,65.6,65.98,65.46,65.73,3408782,CL
2014-04-10,65.59,66.31,65.39,65.94,6900952,CL
2014-04-11,65.76,66.27,65.25,65.31,4838265,CL
2014-04-14,65.66,66.01,65.53,65.86,3040272,CL
2014-04-15,66.09,66.47,65.83,66.37,4172659,CL
2014-04-16,66.57,67.4,66.41,67.18,3575796,CL
2014-04-17,66.75,67.17,66.53,66.94,3599273,CL
2014-04-21,66.7,67.05,66.15,66.84,2132203,CL
2014-04-22,66.91,67.09,66.35,66.36,3283661,CL
2014-04-23,66.38,66.57,65.8,65.87,3688225,CL
2014-04-24,66.05,66.46,65.95,66.43,3991979,CL
2014-04-25,66.5,66.94,65.92,66.24,3169581,CL
2014-04-28,66.66,67.95,66.585,67.86,4539043,CL
2014-04-29,67.75,67.82,67.03,67.04,4473598,CL
2014-04-30,67.31,67.68,67.08,67.3,3839459,CL
2014-05-01,67.18,67.42,66.5399,67.01,2652449,CL
2014-05-02,66.9,67.33,66.8,67.1,2538918,CL
2014-05-05,66.87,67.136,66.67,66.9,2032646,CL
2014-05-06,66.63,67.15,66.615,66.71,2012854,CL
2014-05-07,66.76,67.4,66.76,67.23,2190966,CL
2014-05-08,67.14,67.36,66.881,67.1,1714008,CL
2014-05-09,67.02,67.73,67.02,67.65,2418108,CL
2014-05-12,67.75,67.75,67.07,67.19,1690863,CL
2014-05-13,67.21,67.39,67.0,67.26,1797024,CL
2014-05-14,67.22,67.58,66.9,66.96,1604004,CL
2014-05-15,66.74,67.09,66.31,66.41,2440454,CL
2014-05-16,66.3,66.97,66.3,66.92,2840340,CL
2014-05-19,69.5,69.805,69.22,69.44,2615073,CL
2014-05-20,66.7,66.92,66.38,66.56,1778869,CL
2014-05-21,66.69,66.845,66.46,66.81,1706389,CL
2014-05-22,66.71,66.8,66.37,66.61,2679231,CL
2014-05-23,66.8,67.16,66.5,66.73,3253538,CL
2014-05-27,66.89,66.94,66.52,66.71,3614374,CL
2014-05-28,66.7,66.71,66.1,66.12,3281160,CL
2014-05-29,66.38,66.96,66.26,66.92,6367207,CL
2014-05-30,66.94,68.47,66.8469,68.4,7885141,CL
2014-06-02,68.13,68.27,67.81,68.21,2924898,CL
2014-06-03,68.03,68.15,67.12,67.24,3143660,CL
2014-06-04,67.34,67.73,66.98,67.71,2659482,CL
2014-06-05,67.84,68.2,67.71,67.96,2872690,CL
2014-06-06,68.05,68.2,67.86,68.02,2941756,CL
2014-06-09,67.89,68.64,67.88,68.44,2259974,CL
2014-06-10,68.29,68.94,68.27,68.69,2931768,CL
2014-06-11,68.61,68.7,68.31,68.62,2063918,CL
2014-06-12,68.35,68.6,67.63,67.84,2131477,CL
2014-06-13,67.78,67.97,67.715,67.86,1558968,CL
2014-06-16,67.63,68.18,67.33,68.09,1809986,CL
2014-06-17,68.03,68.05,67.67,67.89,1644392,CL
2014-06-18,67.76,68.77,67.76,68.73,2337717,CL
2014-06-19,68.91,69.45,68.91,69.43,3072203,CL
2014-06-20,69.3,69.47,68.33,68.38,4035153,CL
2014-06-23,68.35,68.36,67.71,67.83,2656108,CL
2014-06-24,67.76,68.225,67.55,67.95,2438736,CL
2014-06-25,67.91,68.0875,67.7,67.95,2117195,CL
2014-06-26,67.84,68.025,67.51,67.9,2154617,CL
2014-06-27,67.78,68.49,67.57,68.43,4109348,CL
2014-06-30,68.31,68.86,67.92,68.18,2711442,CL
2014-07-01,68.5,68.6,67.95,68.48,2150029,CL
2014-07-02,68.36,68.75,68.3,68.47,1194221,CL
2014-07-03,68.44,68.82,68.44,68.82,1205479,CL
2014-07-07,68.79,68.95,68.605,68.86,1951754,CL
2014-07-08,68.59,69.58,68.55,69.5,3835044,CL
2014-07-09,69.53,69.89,69.42,69.65,2497540,CL
2014-07-10,69.33,69.72,69.2975,69.42,2933902,CL
2014-07-11,69.47,69.62,69.25,69.52,1681494,CL
2014-07-14,69.78,70.11,69.73,69.79,2198527,CL
2014-07-15,69.66,69.8,69.35,69.66,2835467,CL
2014-07-16,69.6,69.9,69.33,69.45,2499416,CL
2014-07-17,69.36,69.5,68.6,68.6,2366295,CL
2014-07-18,68.78,69.01,68.55,68.9,2395750,CL
2014-07-21,68.56,68.89,68.44,68.76,1516375,CL
2014-07-22,68.76,68.99,68.4,68.59,1965672,CL
2014-07-23,68.6,68.69,67.97,68.17,1919742,CL
2014-07-24,68.33,68.34,67.99,68.11,1917263,CL
2014-07-25,68.1,68.17,67.53,67.59,1594632,CL
2014-07-28,67.64,67.89,67.09,67.33,1711636,CL
2014-07-29,67.07,67.32,66.26,66.36,4918977,CL
2014-07-30,66.46,66.73,66.02,66.11,3740911,CL
2014-07-31,64.73,64.99,63.4,63.4,6850118,CL
2014-08-01,63.06,64.67,62.89,63.95,5262121,CL
2014-08-04,63.88,64.13,63.56,63.76,4342360,CL
2014-08-05,63.5,64.07,63.48,63.77,4336510,CL
2014-08-06,63.92,65.25,63.92,64.8,5742516,CL
2014-08-07,64.97,65.07,64.31,64.45,2797560,CL
2014-08-08,64.37,65.22,64.32,65.18,2175273,CL
2014-08-11,65.34,65.7,65.01,65.06,4085867,CL
2014-08-12,64.53,64.84,64.33,64.42,4138674,CL
2014-08-13,64.6,64.7,64.05,64.38,3686817,CL
2014-08-14,64.4,64.55,64.04,64.21,4143712,CL
2014-08-15,64.4,64.67,63.69,64.13,3972261,CL
2014-08-18,64.35,65.0,64.3,64.62,3797438,CL
2014-08-19,64.53,64.54,64.04,64.26,3273831,CL
2014-08-20,64.42,64.81,64.24,64.67,2815809,CL
2014-08-21,64.55,65.01,64.55,64.81,2499974,CL
2014-08-22,64.9,64.97,64.53,64.57,1642184,CL
2014-08-25,64.92,65.14,64.72,64.87,1556844,CL
2014-08-26,64.85,64.89,64.31,64.42,3304176,CL
2014-08-27,64.79,64.93,64.58,64.83,2084487,CL
2014-08-28,64.63,64.74,64.45,64.51,2204648,CL
2014-08-29,64.74,64.76,64.4,64.73,2102506,CL
2014-09-02,64.44,64.7,64.16,64.42,3045424,CL
2014-09-03,64.85,64.89,64.31,64.42,3304176,CL
2014-09-04,64.48,64.63,64.08,64.31,3288746,CL
2014-09-05,64.27,64.88,64.12,64.86,3441682,CL
2014-09-08,64.44,64.53,63.63,63.64,3742952,CL
2014-09-09,63.5,63.72,63.365,63.43,3521600,CL
2014-09-10,63.5,64.075,63.36,64.0,2769690,CL
2014-09-11,63.97,64.5,63.78,64.42,3271927,CL
2014-09-12,64.18,64.56,64.08,64.48,3230370,CL
2014-09-15,64.22,64.79,64.13,64.51,3135892,CL
2014-09-16,64.38,65.4,64.25,65.14,4466436,CL
2014-09-17,65.41,65.42,64.84,65.24,3709941,CL
2014-09-18,65.28,65.45,65.04,65.31,3443449,CL
2014-09-19,65.6,65.67,65.23,65.28,5260845,CL
2014-09-22,65.45,65.885,65.31,65.69,2871118,CL
2014-09-23,65.46,65.84,65.35,65.4,3138456,CL
2014-09-24,65.46,66.36,65.46,66.23,4024393,CL
2014-09-25,66.02,66.0599,65.46,65.48,2553043,CL
2014-09-26,65.43,65.85,65.06,65.7,1987986,CL
2014-09-29,65.41,65.69,65.19,65.63,3073947,CL
2014-09-30,65.76,65.83,65.1601,65.22,5033942,CL
2014-10-01,65.22,65.29,64.8,64.89,3385275,CL
2014-10-02,64.75,64.98,64.51,64.78,3230473,CL
2014-10-03,65.21,65.61,64.86,65.46,3793121,CL
2014-10-06,65.16,65.485,64.94,65.27,3154713,CL
2014-10-07,64.76,65.28,64.64,64.9,4281720,CL
2014-10-08,64.9,65.86,64.85,65.82,3696594,CL
2014-10-09,65.52,65.92,65.15,65.2,4065356,CL
2014-10-10,65.39,65.76,65.24,65.29,3860947,CL
2014-10-13,65.35,65.35,64.16,64.19,3708739,CL
2014-10-14,64.36,66.12,64.0,64.41,4631697,CL
2014-10-15,63.67,64.04,62.68,63.53,5418299,CL
2014-10-16,62.81,63.4,62.53,63.11,4995047,CL
2014-10-17,63.5,63.88,63.02,63.73,3836453,CL
2014-10-20,63.58,64.6,63.58,64.54,3022174,CL
2014-10-21,64.85,65.57,64.31,65.42,3013129,CL
2014-10-22,65.41,65.7,65.26,65.32,4656026,CL
2014-10-23,65.74,65.77,64.84,65.05,4083611,CL
2014-10-24,64.17,65.795,64.0,65.35,4384427,CL
2014-10-27,65.33,66.32,65.26,66.11,3265309,CL
2014-10-28,66.37,66.43,65.58,65.79,2840170,CL
2014-10-29,65.79,66.11,65.32,65.85,2384174,CL
2014-10-30,65.76,66.66,65.52,66.41,2161762,CL
2014-10-31,67.02,67.12,66.46,66.88,4362581,CL
2014-11-03,66.8,67.46,66.71,67.41,2817371,CL
2014-11-04,67.17,68.15,67.14,68.05,3836252,CL
2014-11-05,68.81,68.81,67.88,68.15,2529896,CL
2014-11-06,68.18,68.2,67.74,68.11,2507270,CL
2014-11-07,68.08,68.2,67.55,68.05,1892468,CL
2014-11-10,67.92,68.56,67.82,68.55,2474955,CL
2014-11-11,68.51,68.7,68.3,68.47,1509965,CL
2014-11-12,68.24,68.87,68.13,68.7,2156307,CL
2014-11-13,68.94,68.99,68.26,68.29,2316723,CL
2014-11-14,68.2,68.34,67.51,67.56,3054809,CL
2014-11-17,67.48,67.97,67.34,67.92,1950174,CL
2014-11-18,68.0,68.11,67.63,67.97,1880835,CL
2014-11-19,67.92,68.32,67.64,68.29,2136701,CL
2014-11-20,68.11,68.4,67.9141,68.06,1654373,CL
2014-11-21,68.63,68.86,68.33,68.34,3142695,CL
2014-11-24,68.5,68.54,67.91,67.95,2521219,CL
2014-11-25,67.97,68.45,67.82,68.33,2570562,CL
2014-11-26,68.47,68.74,68.33,68.69,1895247,CL
2014-11-28,68.88,69.9,68.83,69.59,1876657,CL
2014-12-01,68.67,69.8,68.63,69.4,2507573,CL
2014-12-02,69.51,69.9,69.15,69.86,2365472,CL
2014-12-03,69.7,69.7,68.78,69.06,2409105,CL
2014-12-04,69.06,69.57,68.83,69.45,3076924,CL
2014-12-05,69.25,69.38,68.56,69.37,2521889,CL
2014-12-08,69.5,69.805,69.22,69.44,2615073,CL
2014-12-09,68.93,69.37,68.77,69.33,2782095,CL
2014-12-10,69.42,69.69,68.82,68.87,2329395,CL
2014-12-11,68.96,69.98,68.96,69.28,2607016,CL
2014-12-12,68.77,69.6,68.56,68.57,3370544,CL
2014-12-15,68.65,69.16,67.78,67.95,4461006,CL
2014-12-16,67.76,68.51,67.25,67.51,4436299,CL
2014-12-17,67.59,69.02,67.53,68.66,3814587,CL
2014-12-18,69.4,69.48,68.6125,69.48,4104945,CL
2014-12-19,69.66,70.31,69.58,69.98,5595630,CL
2014-12-22,69.96,70.49,69.8,70.26,2562728,CL
2014-12-23,70.38,71.21,70.3,71.0,2251174,CL
2014-12-24,71.0,71.31,70.43,70.47,1131072,CL
2014-12-26,70.57,71.02,70.57,70.88,1303310,CL
2014-12-29,70.65,70.86,70.33,70.48,1715223,CL
2014-12-30,70.34,70.69,69.85,70.04,2085851,CL
2014-12-31,70.09,70.41,69.12,69.19,2202333,CL
2015-01-02,69.17,69.26,68.7,69.04,2523558,CL
2015-01-05,68.94,69.4264,68.45,68.53,2950670,CL
2015-01-06,68.73,68.87,67.63,67.81,3441076,CL
2015-01-07,68.13,68.44,67.735,68.35,2907981,CL
2015-01-08,68.95,69.31,68.68,69.28,2745206,CL
2015-01-09,69.35,69.44,68.55,68.6,2284526,CL
2015-01-12,68.6,68.96,67.77,68.26,2353920,CL
2015-01-13,68.66,69.33,68.33,68.73,4436908,CL
2015-01-14,67.89,68.63,67.84,68.45,2579227,CL
2015-01-15,68.76,68.94,68.21,68.32,2383736,CL
2015-01-16,68.26,69.26,68.02,69.17,3787830,CL
2015-01-20,69.04,69.185,68.38,68.96,3281103,CL
2015-01-21,68.14,68.96,67.76,68.35,3373091,CL
2015-01-22,68.48,69.435,68.1,69.32,3084438,CL
2015-01-23,68.85,69.0,67.1,67.14,4587783,CL
2015-01-26,66.96,67.09,66.23,66.29,5433525,CL
2015-01-27,65.69,65.931,64.87,65.66,5951173,CL
2015-01-28,66.05,66.205,64.95,65.12,6750329,CL
2015-01-29,68.6,69.46,68.22,69.03,6902248,CL
2015-01-30,68.35,68.59,67.46,67.52,5926644,CL
2015-02-02,67.36,69.09,66.98,68.99,4608969,CL
2015-02-03,69.19,69.22,68.5,69.19,3345545,CL
2015-02-04,69.25,69.79,69.035,69.2,3075317,CL
2015-02-05,69.49,70.18,69.3,69.79,3408410,CL
2015-02-06,69.71,69.74,68.96,69.3,2667868,CL
2015-02-09,69.13,69.41,68.9,69.07,2112995,CL
2015-02-10,69.37,69.62,68.91,69.44,1962674,CL
2015-02-11,69.55,69.87,69.0613,69.47,2232027,CL
2015-02-12,69.32,69.855,69.32,69.85,2829925,CL
2015-02-13,69.53,70.15,69.5,70.08,2554886,CL
2015-02-17,70.0,70.46,69.63,70.19,3342295,CL
2015-02-18,69.76,70.61,69.76,70.54,2771444,CL
2015-02-19,70.36,70.79,69.92,70.21,3245543,CL
2015-02-20,70.13,70.35,69.57,70.24,2358930,CL
2015-02-23,71.01,71.01,70.46,70.68,2389109,CL
2015-02-24,70.86,71.22,70.475,71.01,2497140,CL
2015-02-25,71.05,71.19,70.75,71.01,2498486,CL
2015-02-26,70.94,71.29,70.66,71.11,1855864,CL
2015-02-27,71.04,71.13,70.73,70.82,1997274,CL
2015-03-02,70.39,71.08,70.39,71.01,1787687,CL
2015-03-03,71.0,71.0,70.29,70.68,2010323,CL
2015-03-04,70.48,70.76,70.23,70.68,2715885,CL
2015-03-05,70.97,71.56,70.79,71.46,3713320,CL
2015-03-06,70.83,70.98,69.14,69.25,3555221,CL
2015-03-09,69.12,69.8,69.06,69.59,2564545,CL
2015-03-10,69.28,69.3,68.4,68.4,2492617,CL
2015-03-11,68.27,68.42,67.69,67.89,2643233,CL
2015-03-12,68.32,68.58,68.15,68.53,2456742,CL
2015-03-13,68.29,68.52,67.92,68.46,3451394,CL
2015-03-16,68.7,69.15,68.58,69.02,2969285,CL
2015-03-17,68.545,68.81,68.325,68.41,2843051,CL
2015-03-18,68.25,68.74,66.88,68.33,5386912,CL
2015-03-19,68.18,68.53,67.81,68.29,2881219,CL
2015-03-20,68.65,69.615,68.52,69.56,4508245,CL
2015-03-23,69.65,70.39,69.3,70.17,3123430,CL
2015-03-24,69.98,70.65,69.31,69.31,2849298,CL
2015-03-25,69.71,69.91,68.82,68.89,3458498,CL
2015-03-26,68.72,69.21,68.48,68.74,2890579,CL
2015-03-27,68.91,69.09,68.42,68.75,2004158,CL
2015-03-30,68.75,69.495,68.54,69.29,1967169,CL
2015-03-31,68.86,69.735,68.84,69.34,4180377,CL
2015-04-01,69.34,69.34,68.61,69.09,3075061,CL
2015-04-02,69.05,69.45,68.81,69.33,1913962,CL
2015-04-06,69.02,70.3,68.88,69.95,2021732,CL
2015-04-07,69.93,70.435,69.69,69.71,1777378,CL
2015-04-08,69.74,70.25,69.42,69.9,1498657,CL
2015-04-09,69.8,70.06,69.28,69.96,1853075,CL
2015-04-10,69.89,70.04,69.58,69.61,1708413,CL
2015-04-13,69.35,69.77,69.13,69.31,1553594,CL
2015-04-14,69.04,70.02,69.0,69.63,2468642,CL
2015-04-15,69.72,70.36,69.62,69.88,2370738,CL
2015-04-16,69.96,70.3,69.66,70.08,2166524,CL
2015-04-17,69.69,69.84,68.98,69.28,2238035,CL
2015-04-20,68.7,69.2,68.31,68.46,4681514,CL
2015-04-21,68.64,69.33,68.64,69.01,2934131,CL
2015-04-22,69.0,69.31,68.69,69.28,2350064,CL
2015-04-23,68.93,69.5,68.79,69.22,2378212,CL
2015-04-24,69.25,69.46,69.01,69.17,2282580,CL
2015-04-27,69.3,69.43,68.82,68.98,2265370,CL
2015-04-28,68.79,69.18,68.43,68.77,2420671,CL
2015-04-29,68.49,68.98,68.3,68.51,4647349,CL
2015-04-30,67.49,67.67,66.78,67.28,5582309,CL
2015-05-01,67.28,67.7,66.9,67.68,3135611,CL
2015-05-04,67.83,68.25,67.71,67.86,2377427,CL
2015-05-05,68.14,68.24,67.32,67.38,3182163,CL
2015-05-06,67.75,67.87,67.14,67.79,2249363,CL
2015-05-07,67.97,68.25,67.5,67.88,2338188,CL
2015-05-08,68.5,68.64,67.98,68.2,3029859,CL
2015-05-11,67.91,68.46,67.82,67.83,2187544,CL
2015-05-12,67.52,68.11,67.33,67.88,3208965,CL
2015-05-13,68.02,68.48,67.49,67.6,2315537,CL
2015-05-14,68.02,68.72,68.01,68.63,2269870,CL
2015-05-15,68.56,68.9,68.43,68.63,1946018,CL
2015-05-18,68.49,68.82,68.4,68.61,3359835,CL
2015-05-19,68.67,69.195,68.49,69.14,2505756,CL
2015-05-20,69.18,69.28,68.89,68.89,2020651,CL
2015-05-21,68.81,68.86,68.4675,68.82,1808790,CL
2015-05-22,68.89,68.9,68.46,68.5,1714555,CL
2015-05-26,68.42,68.5,67.11,67.15,4847118,CL
2015-05-27,67.3,67.75,67.28,67.54,3315600,CL
2015-05-28,67.54,67.63,67.165,67.33,2077429,CL
2015-05-29,67.21,67.35,66.74,66.79,4755211,CL
2015-06-01,66.71,67.12,66.355,66.9,3447240,CL
2015-06-02,66.87,67.07,66.55,66.73,2537350,CL
2015-06-03,66.8,66.97,66.5,66.57,2668201,CL
2015-06-04,66.21,66.9,65.85,65.92,3280440,CL
2015-06-05,65.89,66.0,64.96,65.48,5740394,CL
2015-06-08,65.39,65.535,64.83,65.34,3079347,CL
2015-06-09,65.43,66.52,65.16,66.03,5780605,CL
2015-06-10,66.74,67.47,66.66,67.07,4716493,CL
2015-06-11,66.45,66.74,66.17,66.55,3863270,CL
2015-06-12,66.44,66.445,66.05,66.29,2543313,CL
2015-06-15,65.66,65.9,65.21,65.34,3378233,CL
2015-06-16,65.17,66.08,65.17,65.98,2204636,CL
2015-06-17,66.08,66.58,66.0,66.41,2356050,CL
2015-06-18,66.59,67.53,66.57,67.17,4435105,CL
2015-06-19,66.79,67.18,66.6,66.9,3674370,CL
2015-06-22,67.19,67.57,67.09,67.24,3128749,CL
2015-06-23,67.07,67.27,66.84,67.01,1727489,CL
2015-06-24,66.93,67.12,66.48,66.49,2815403,CL
2015-06-25,66.51,66.8,66.32,66.46,2680626,CL
2015-06-26,66.76,67.0,66.44,66.5,2588196,CL
2015-06-29,66.0,66.34,65.37,65.4,2270358,CL
2015-06-30,65.85,65.88,65.31,65.41,2786610,CL
2015-07-01,65.59,66.19,65.55,66.16,2986631,CL
2015-07-02,66.38,66.58,65.98,66.16,2024746,CL
2015-07-06,65.68,66.31,65.63,65.96,1835591,CL
2015-07-07,66.14,67.375,65.96,67.31,2894471,CL
2015-07-08,66.93,67.16,66.45,66.45,2104635,CL
2015-07-09,67.15,67.18,66.15,66.17,3004700,CL
2015-07-10,66.76,66.91,66.53,66.64,2221819,CL
2015-07-13,66.95,67.5,66.91,67.44,2087280,CL
2015-07-14,67.5,67.5,66.93,67.27,2144679,CL
2015-07-15,67.04,67.58,66.76,66.91,3360341,CL
2015-07-16,67.33,67.73,67.18,67.62,1912002,CL
2015-07-17,67.36,67.62,67.2,67.5,1792235,CL
2015-07-20,67.37,67.96,67.14,67.8,2216026,CL
2015-07-21,67.57,67.64,66.77,66.94,2699388,CL
2015-07-22,66.94,67.18,66.73,67.0,2825497,CL
2015-07-23,67.0,67.18,66.81,67.04,2667912,CL
2015-07-24,67.01,67.15,66.78,67.0,2316997,CL
2015-07-27,66.76,67.31,66.54,67.3,3576462,CL
2015-07-28,67.44,68.465,67.27,68.39,5569602,CL
2015-07-29,68.25,69.23,68.13,68.93,4974878,CL
2015-07-30,68.75,68.8,67.31,68.02,5488805,CL
2015-07-31,68.06,68.29,67.8,68.02,3548048,CL
2015-08-03,67.66,68.47,67.59,68.42,3069693,CL
2015-08-04,68.34,68.71,68.06,68.45,2770451,CL
2015-08-05,68.77,69.23,68.34,69.08,2578883,CL
2015-08-06,69.2,69.3,68.64,68.65,2989934,CL
2015-08-07,68.63,68.7,68.3,68.49,2286520,CL
2015-08-10,68.84,69.08,68.67,68.74,3016192,CL
2015-08-11,68.38,68.56,68.19,68.26,2592561,CL
2015-08-12,67.99,68.13,66.965,68.0,3353475,CL
2015-08-13,68.03,68.175,67.57,67.66,2225947,CL
2015-08-14,67.76,67.94,67.49,67.79,1829598,CL
2015-08-17,67.46,67.8,67.08,67.66,1870495,CL
2015-08-18,67.67,68.02,67.49,67.69,2230730,CL
2015-08-19,67.34,67.5,66.6,66.74,3165432,CL
2015-08-20,66.2,66.55,65.96,65.99,3715911,CL
2015-08-21,65.82,66.08,64.86,64.98,5799417,CL
2015-08-24,61.9,63.47,50.84,61.95,9060095,CL
2015-08-25,63.24,63.49,60.32,60.37,6483548,CL
2015-08-26,61.53,62.4,60.54,62.23,5328970,CL
2015-08-27,62.58,63.29,61.935,63.09,5006943,CL
2015-08-28,63.01,63.38,62.52,63.35,3486890,CL
2015-08-31,62.88,63.05,62.4,62.81,3634551,CL
2015-09-01,61.62,62.27,60.91,61.27,4289005,CL
2015-09-02,61.88,62.22,61.53,62.18,3402175,CL
2015-09-03,62.24,63.125,62.24,62.92,4046484,CL
2015-09-04,61.86,62.19,61.39,61.46,5100293,CL
2015-09-08,62.48,63.66,62.15,63.43,6568474,CL
2015-09-09,64.04,64.13,62.26,62.39,3645947,CL
2015-09-10,62.28,62.48,61.31,61.93,5223877,CL
2015-09-11,61.38,62.11,61.38,61.92,3464113,CL
2015-09-14,61.83,62.135,61.55,62.11,3704085,CL
2015-09-15,62.07,62.635,61.37,62.43,3467421,CL
2015-09-16,62.6,63.23,62.5,63.07,2889551,CL
2015-09-17,63.01,64.09,62.98,63.27,4595496,CL
2015-09-18,62.68,63.655,62.645,62.69,13468619,CL
2015-09-21,63.16,63.43,62.93,63.1,3991174,CL
2015-09-22,62.5,62.73,61.74,62.16,3910997,CL
2015-09-23,62.04,62.32,61.75,62.1,4005553,CL
2015-09-24,61.8,62.42,61.455,62.25,3791615,CL
2015-09-25,62.77,63.69,62.64,63.14,4545645,CL
2015-09-28,62.97,63.28,62.155,62.16,4581757,CL
2015-09-29,62.16,63.19,62.1,63.07,3884498,CL
2015-09-30,63.66,63.99,63.09,63.46,3529378,CL
2015-10-01,63.58,63.95,63.21,63.72,4254063,CL
2015-10-02,63.22,64.28,63.06,64.28,3504061,CL
2015-10-05,64.59,65.51,64.34,65.35,3690164,CL
2015-10-06,65.3,65.3,64.73,64.79,2941506,CL
2015-10-07,65.05,65.48,64.8,65.35,2394897,CL
2015-10-08,65.18,65.945,65.02,65.9,2587649,CL
2015-10-09,66.0,66.42,65.775,66.34,3478405,CL
2015-10-12,66.33,66.58,65.99,66.25,2419351,CL
2015-10-13,65.97,66.29,65.78,65.97,2200801,CL
2015-10-14,65.97,66.11,65.5,65.75,2326104,CL
2015-10-15,66.16,66.66,65.96,66.57,2418290,CL
2015-10-16,66.9,67.26,66.71,67.12,2410811,CL
2015-10-19,67.02,67.43,66.89,67.25,2384355,CL
2015-10-20,66.95,67.24,66.86,67.06,3281938,CL
2015-10-21,66.81,67.5,66.54,66.83,2755154,CL
2015-10-22,67.15,68.86,66.67,68.64,3660431,CL
2015-10-23,68.72,69.2,68.35,68.94,3956689,CL
2015-10-26,68.82,69.32,68.66,68.72,3933635,CL
2015-10-27,68.39,69.0,68.31,68.95,3308182,CL
2015-10-28,69.0,69.16,68.12,68.83,3364041,CL
2015-10-29,68.62,69.445,68.42,69.23,3510963,CL
2015-10-30,67.69,68.07,66.35,66.35,7455122,CL
2015-11-02,66.77,67.57,66.36,67.49,5351670,CL
2015-11-03,67.24,68.11,66.9,68.0,3728065,CL
2015-11-04,67.93,68.05,67.0,67.48,3732805,CL
2015-11-05,67.51,67.89,67.2,67.6,2802741,CL
2015-11-06,67.21,67.21,65.4,65.82,5226739,CL
2015-11-09,65.48,65.965,65.275,65.77,3623811,CL
2015-11-10,65.67,66.58,65.58,66.38,2813715,CL
2015-11-11,66.69,67.22,66.44,66.45,2622626,CL
2015-11-12,66.15,66.32,65.24,65.27,2811211,CL
2015-11-13,65.18,65.56,64.51,64.56,3499065,CL
2015-11-16,64.6,65.7,64.6,65.57,3187380,CL
2015-11-17,65.92,65.9589,65.14,65.32,2297167,CL
2015-11-18,65.32,66.14,65.12,66.06,2921405,CL
2015-11-19,66.32,66.95,66.2,66.38,2964632,CL
2015-11-20,66.75,67.18,66.04,66.1,3027854,CL
2015-11-23,66.1,66.94,66.07,66.89,2811057,CL
2015-11-24,66.43,67.09,66.42,66.82,2242019,CL
2015-11-25,66.93,67.03,66.41,66.43,2996096,CL
2015-11-27,66.51,66.75,66.19,66.56,1265482,CL
2015-11-30,66.56,66.765,65.65,65.68,3561814,CL
2015-12-01,65.77,66.07,65.32,65.83,4518987,CL
2015-12-02,65.82,66.41,65.58,65.68,3667304,CL
2015-12-03,65.7,65.955,64.9901,65.58,4809267,CL
2015-12-04,65.97,66.76,65.7,66.34,4603823,CL
2015-12-07,66.39,66.56,66.09,66.34,3895630,CL
2015-12-08,66.05,66.5,65.875,66.18,2436617,CL
2015-12-09,66.02,67.1,65.75,66.08,3052458,CL
2015-12-10,66.08,66.66,65.9794,66.13,2628337,CL
2015-12-11,65.37,65.78,65.03,65.21,3525482,CL
2015-12-14,65.29,65.9,65.0,65.85,3353763,CL
2015-12-15,66.33,67.11,66.23,66.76,3726295,CL
2015-12-16,67.0,68.49,66.99,68.33,5133058,CL
2015-12-17,68.19,68.3,67.3,67.33,4224800,CL
2015-12-18,66.9,66.97,65.57,65.57,5115565,CL
2015-12-21,66.02,66.1549,65.5,65.98,2725317,CL
2015-12-22,66.15,66.69,65.69,66.58,2104345,CL
2015-12-23,66.86,67.39,66.776,67.16,1675470,CL
2015-12-24,67.0,67.28,66.86,66.99,882144,CL
2015-12-28,66.76,66.95,66.65,66.89,1525693,CL
2015-12-29,67.33,67.73,67.23,67.65,1671659,CL
2015-12-30,67.66,68.07,67.39,67.53,1707250,CL
2015-12-31,67.21,67.29,66.61,66.62,2002052,CL
2016-01-04,65.4,65.41,63.98,64.71,5722634,CL
2016-01-05,64.73,65.26,64.595,65.0,4307059,CL
2016-01-06,64.21,64.6399,63.955,64.14,4407620,CL
2016-01-07,63.4,63.9,62.76,63.01,4476338,CL
2016-01-08,63.1,63.42,62.37,62.55,3219777,CL
2016-01-11,62.85,63.2,62.08,62.81,3079057,CL
2016-01-12,63.27,63.5,62.67,63.38,2834895,CL
2016-01-13,63.6,63.935,62.8,62.91,3575622,CL
2016-01-14,63.03,64.14,62.98,63.53,3894226,CL
2016-01-15,62.37,63.92,62.32,63.35,6702968,CL
2016-01-19,63.79,64.52,63.7,64.29,5106767,CL
2016-01-20,63.46,63.68,61.4,62.45,8221525,CL
2016-01-21,62.32,63.96,61.91,63.65,5645465,CL
2016-01-22,64.33,64.91,63.8701,64.61,4360050,CL
2016-01-25,64.33,64.605,63.76,63.93,3728141,CL
2016-01-26,64.01,64.81,63.98,64.33,3658934,CL
2016-01-27,64.29,65.1,63.88,64.3,3265946,CL
2016-01-28,64.56,65.55,64.32,65.02,5576534,CL
2016-01-29,64.99,67.65,64.35,67.53,9512871,CL
2016-02-01,66.93,67.08,65.89,66.2,4897553,CL
2016-02-02,65.62,66.08,65.17,65.36,3717028,CL
2016-02-03,65.84,66.26,65.0,66.03,4037616,CL
2016-02-04,65.9,66.23,65.5,65.99,3078814,CL
2016-02-05,65.99,66.32,65.41,66.19,3899884,CL
2016-02-08,65.65,66.29,65.235,66.07,4029153,CL
2016-02-09,65.48,66.31,64.9301,65.88,4423882,CL
2016-02-10,66.39,66.83,65.71,65.81,3117894,CL
2016-02-11,64.71,65.3,63.995,64.44,4744308,CL
2016-02-12,64.78,65.75,64.54,65.7,2579055,CL
2016-02-16,66.52,66.7,65.52,65.81,3481228,CL
2016-02-17,66.12,67.2,65.96,67.06,3112366,CL
2016-02-18,66.9,67.34,66.6299,67.22,2470088,CL
2016-02-19,67.2,67.48,66.36,67.46,3373215,CL
2016-02-22,67.78,68.39,67.39,67.61,2900773,CL
2016-02-23,67.39,67.71,67.02,67.2,2083199,CL
2016-02-24,66.94,66.99,66.03,66.32,5260169,CL
2016-02-25,66.61,67.45,66.33,67.42,3008350,CL
2016-02-26,67.2,67.53,66.07,66.28,3273908,CL
2016-02-29,66.44,66.7,65.61,65.64,3625936,CL
2016-03-01,66.06,67.39,65.93,67.33,3629560,CL
2016-03-02,67.06,67.42,66.39,67.08,2547600,CL
2016-03-03,66.86,67.61,66.71,67.61,2415021,CL
2016-03-04,67.42,68.32,67.28,68.16,2827315,CL
2016-03-07,67.8,67.94,67.37,67.57,2764071,CL
2016-03-08,67.21,67.93,66.86,67.53,2252992,CL
2016-03-09,67.88,68.58,67.3,67.98,2712297,CL
2016-03-10,68.11,68.45,67.53,68.23,2454299,CL
2016-03-11,68.28,68.49,67.95,68.37,3186929,CL
2016-03-14,68.34,68.59,67.83,68.24,2280060,CL
2016-03-15,67.83,68.75,67.7,68.59,2474762,CL
2016-03-16,68.41,68.82,67.86,68.68,2603332,CL
2016-03-17,68.76,69.99,68.58,69.86,4243493,CL
2016-03-18,69.98,70.5,69.66,70.48,7731783,CL
2016-03-21,70.07,70.8698,69.8,70.43,4128735,CL
2016-03-22,70.0,70.3,69.28,69.56,3637406,CL
2016-03-23,69.6,70.08,69.54,69.8,2296946,CL
2016-03-24,69.54,69.96,69.38,69.91,3806040,CL
2016-03-28,69.98,70.39,69.74,69.91,1926243,CL
2016-03-29,70.0,70.665,69.55,70.51,3217142,CL
2016-03-30,70.51,71.25,70.18,70.72,4354072,CL
2016-03-31,70.72,71.0,70.51,70.65,2944606,CL
2016-04-01,70.21,71.27,70.09,71.2,3257300,CL
2016-04-04,70.87,71.27,70.59,71.16,2641091,CL
2016-04-05,71.13,71.465,70.99,71.14,3870602,CL
2016-04-06,71.11,71.42,70.87,71.41,3441960,CL
2016-04-07,70.9,70.95,70.28,70.64,2995122,CL
2016-04-08,71.09,71.15,70.5,71.07,2815996,CL
2016-04-11,71.12,71.4,70.8,70.94,2996265,CL
2016-04-12,70.83,71.37,70.77,71.23,2548969,CL
2016-04-13,71.33,71.5,70.58,70.83,2599984,CL
2016-04-14,70.81,71.19,70.71,70.8,2744854,CL
2016-04-15,70.83,71.46,70.725,71.25,2799663,CL
2016-04-18,70.9,71.4665,70.78,71.32,2152656,CL
2016-04-19,71.47,71.79,71.05,71.67,3609881,CL
2016-04-20,71.34,71.53,70.3,70.31,3467797,CL
2016-04-21,70.2,70.32,68.81,68.98,4127637,CL
2016-04-22,68.76,69.09,68.24,69.06,3228556,CL
2016-04-25,68.87,69.52,68.58,69.42,3038635,CL
2016-04-26,69.74,69.75,68.78,68.96,2913677,CL
2016-04-27,69.11,69.74,68.8703,69.31,4470872,CL
2016-04-28,69.4,71.59,69.39,71.16,6293878,CL
2016-04-29,71.03,71.59,70.43,70.92,4889635,CL
2016-05-02,71.47,72.39,71.42,72.37,4687451,CL
2016-05-03,72.0,72.45,71.61,71.85,3671864,CL
2016-05-04,71.55,72.0,71.11,71.88,3314804,CL
2016-05-05,71.66,72.31,71.185,71.47,3006209,CL
2016-05-06,71.49,71.845,71.185,71.82,2467784,CL
2016-05-09,71.98,72.25,71.5799,71.76,2352886,CL
2016-05-10,71.86,72.245,71.76,72.2,2710879,CL
2016-05-11,72.25,72.39,71.81,71.98,3044575,CL
2016-05-12,72.29,72.72,71.92,72.65,2966063,CL
2016-05-13,72.58,72.58,71.53,71.67,2630048,CL
2016-05-16,71.59,72.22,71.47,72.02,2143404,CL
2016-05-17,71.96,71.97,70.46,70.85,3467309,CL
2016-05-18,70.69,70.69,69.73,70.13,3433390,CL
2016-05-19,69.96,70.45,69.53,70.43,2728303,CL
2016-05-20,70.79,70.79,69.92,70.02,2977991,CL
2016-05-23,70.05,70.24,69.83,70.08,2067956,CL
2016-05-24,70.43,71.08,70.33,70.87,2516251,CL
2016-05-25,70.96,71.15,70.64,70.67,2098462,CL
2016-05-26,70.68,70.9472,70.35,70.49,6419506,CL
2016-05-27,70.54,70.81,70.31,70.59,2327156,CL
2016-05-31,70.76,70.96,70.1,70.41,3567383,CL
2016-06-01,70.4,71.22,70.17,71.2,3017759,CL
2016-06-02,71.02,71.42,70.87,71.42,2241626,CL
2016-06-03,71.42,71.79,71.25,71.6,2290916,CL
2016-06-06,71.6,72.07,71.41,71.84,2287978,CL
2016-06-07,71.9,72.0235,71.47,71.59,2103343,CL
2016-06-08,71.46,72.095,71.35,72.0,1907257,CL
2016-06-09,71.85,72.41,71.74,72.34,1943194,CL
2016-06-10,72.0,72.23,71.74,72.12,2232281,CL
2016-06-13,72.15,72.45,71.66,71.67,2886999,CL
2016-06-14,71.48,72.17,71.22,72.09,2485013,CL
2016-06-15,72.19,72.285,71.62,71.72,2152890,CL
2016-06-16,71.56,72.0728,71.36,72.0,2161426,CL
2016-06-17,71.87,72.08,70.97,71.44,4064431,CL
2016-06-20,71.9,72.4,71.605,71.64,2557633,CL
2016-06-21,72.03,72.14,71.73,71.8,3072121,CL
2016-06-22,71.98,72.5,71.88,72.25,3564672,CL
2016-06-23,72.64,72.73,72.34,72.67,2015261,CL
2016-06-24,71.11,71.8,70.15,70.58,11069978,CL
2016-06-27,70.14,70.23,69.71,69.99,3421856,CL
2016-06-28,70.37,71.15,70.03,71.13,2878554,CL
2016-06-29,71.36,71.93,71.32,71.86,2264071,CL
2016-06-30,71.9,73.2,71.86,73.2,3798772,CL
2016-07-01,73.15,73.42,72.865,72.95,2652641,CL
2016-07-05,72.69,73.685,72.6344,73.28,3128028,CL
2016-07-06,73.32,73.45,72.78,73.28,2568609,CL
2016-07-07,73.28,73.71,73.08,73.4,2782297,CL
2016-07-08,73.77,74.27,73.4199,74.25,2921180,CL
2016-07-11,74.05,74.58,73.72,74.49,3040713,CL
2016-07-12,74.26,74.4,73.72,73.95,3909961,CL
2016-07-13,74.18,74.495,73.89,74.47,2648269,CL
2016-07-14,74.49,75.325,74.33,74.71,5222848,CL
2016-07-15,74.94,75.29,74.5,74.72,4633487,CL
2016-07-18,74.78,74.92,74.44,74.5,2675831,CL
2016-07-19,74.21,74.56,74.09,74.56,3396525,CL
2016-07-20,74.27,74.51,74.09,74.12,2961822,CL
2016-07-21,73.88,74.09,73.61,73.87,2639782,CL
2016-07-22,74.12,74.62,73.945,74.61,3407185,CL
2016-07-25,74.4,74.57,73.99,74.23,1856675,CL
2016-07-26,74.04,74.635,73.8,73.98,2145552,CL
2016-07-27,74.17,74.17,72.91,73.28,3291666,CL
2016-07-28,74.75,74.75,73.06,73.25,4066751,CL
2016-07-29,73.12,74.97,73.07,74.43,4459782,CL
2016-08-01,74.44,75.14,74.43,75.11,2904222,CL
2016-08-02,75.25,75.34,74.4599,74.87,3748049,CL
2016-08-03,75.03,75.09,73.89,74.08,2651941,CL
2016-08-04,74.21,75.06,74.21,74.78,3026978,CL
2016-08-05,74.7,74.88,74.21,74.58,2290176,CL
2016-08-08,74.48,74.51,73.94,74.43,2223383,CL
2016-08-09,74.55,75.03,74.47,74.78,1535955,CL
2016-08-10,74.82,75.07,74.58,74.84,1949897,CL
2016-08-11,74.95,75.26,74.79,74.89,2345121,CL
2016-08-12,75.0,75.38,74.84,74.97,1658325,CL
2016-08-15,75.0,75.24,74.635,74.71,2375818,CL
2016-08-16,74.5,74.85,74.27,74.32,1807368,CL
2016-08-17,74.39,74.65,73.9,74.58,1977912,CL
2016-08-18,74.58,74.86,74.48,74.59,2059550,CL
2016-08-19,74.33,74.51,74.09,74.49,2088609,CL
2016-08-22,74.38,74.65,74.11,74.5,1623762,CL
2016-08-23,74.48,74.84,74.42,74.54,1460644,CL
2016-08-24,74.4,74.46,74.0,74.36,1742691,CL
2016-08-25,74.43,74.93,74.22,74.63,1567581,CL
2016-08-26,74.64,75.35,74.205,74.47,2039972,CL
2016-08-29,74.44,74.93,74.43,74.81,2397578,CL
2016-08-30,74.71,74.8,74.34,74.5,2057939,CL
2016-08-31,74.47,74.58,74.0,74.34,2597445,CL
2016-09-01,74.38,74.43,73.87,74.27,3016327,CL
2016-09-02,74.61,75.35,74.59,74.89,2981344,CL
2016-09-06,74.7,75.28,74.615,75.27,2139264,CL
2016-09-07,74.96,75.0,73.68,73.76,3297835,CL
2016-09-08,73.73,73.75,72.945,72.99,3775417,CL
2016-09-09,72.35,72.48,70.86,70.86,5626326,CL
2016-09-12,71.39,72.84,71.28,72.78,5928696,CL
2016-09-13,72.32,72.32,71.71,71.84,4278259,CL
2016-09-14,72.03,72.26,71.65,71.85,3188490,CL
2016-09-15,71.85,72.32,71.5701,72.1,3052931,CL
2016-09-16,71.83,72.08,71.38,71.96,3959683,CL
2016-09-19,72.02,72.5,71.93,72.19,2272044,CL
2016-09-20,72.66,72.9,72.46,72.48,2438173,CL
2016-09-21,72.48,73.09,72.15,73.0,3268352,CL
2016-09-22,73.2,73.625,73.15,73.53,2974249,CL
2016-09-23,73.52,73.53,73.09,73.25,3613090,CL
2016-09-26,73.05,73.39,72.81,73.11,2502847,CL
2016-09-27,73.34,73.71,73.03,73.46,2292236,CL
2016-09-28,73.86,73.95,72.99,73.6,2684990,CL
2016-09-29,73.56,73.62,73.04,73.29,2944761,CL
2016-09-30,73.55,74.5,73.51,74.14,4652275,CL
2016-10-03,73.93,74.065,73.42,73.62,2691080,CL
2016-10-04,73.64,73.73,72.58,72.8,3267330,CL
2016-10-05,73.02,73.095,72.59,72.97,2365496,CL
2016-10-06,72.87,73.52,72.67,73.28,2561692,CL
2016-10-07,73.4,73.61,72.46,73.05,3316007,CL
2016-10-10,73.36,73.495,72.4,72.61,2986404,CL
2016-10-11,72.54,72.63,71.89,72.2,2971861,CL
2016-10-12,72.15,72.6,72.015,72.43,2202775,CL
2016-10-13,72.07,72.49,71.76,72.16,2991573,CL
2016-10-14,72.4,72.9,72.16,72.31,2874972,CL
2016-10-17,72.41,72.72,72.05,72.08,2273438,CL
2016-10-18,72.64,72.64,71.93,71.93,2729867,CL
2016-10-19,71.81,72.02,71.45,71.7,2940977,CL
2016-10-20,71.32,71.62,70.86,70.92,3317215,CL
2016-10-21,70.94,71.15,70.61,70.92,3633052,CL
2016-10-24,71.0,71.36,70.86,71.03,2408601,CL
2016-10-25,71.37,71.72,71.175,71.31,2535620,CL
2016-10-26,71.3,71.35,70.71,71.26,2941251,CL
2016-10-27,71.72,71.87,70.25,70.57,4366803,CL
2016-10-28,70.75,71.33,70.61,71.17,3295140,CL
2016-10-31,71.28,71.69,71.02,71.36,2785943,CL
2016-11-01,71.46,71.58,70.8,70.99,2329725,CL
2016-11-02,70.94,71.415,70.84,71.18,3437007,CL
2016-11-03,71.32,71.38,70.405,70.57,4144354,CL
2016-11-04,70.75,70.91,69.56,69.57,3874255,CL
2016-11-07,70.26,70.69,70.06,70.54,3596734,CL
2016-11-08,70.51,71.73,70.3608,71.59,4051396,CL
2016-11-09,70.4,70.625,69.37,70.37,4900954,CL
2016-11-10,69.76,69.9,66.64,67.2,9784878,CL
2016-11-11,67.24,67.77,66.82,67.42,4008392,CL
2016-11-14,67.14,67.36,66.53,66.58,3893975,CL
2016-11-15,66.67,67.0,66.22,66.59,5253209,CL
2016-11-16,66.93,66.94,66.33,66.74,3000760,CL
2016-11-17,66.65,66.83,65.925,65.99,3831561,CL
2016-11-18,65.74,66.0,65.5,65.86,4747547,CL
2016-11-21,65.93,66.3763,65.82,66.22,3494646,CL
2016-11-22,66.43,66.73,66.24,66.33,3556114,CL
2016-11-23,66.01,66.28,65.87,65.99,2230739,CL
2016-11-25,66.33,66.7,66.3,66.53,1302337,CL
2016-11-28,66.39,66.69,66.04,66.43,3102201,CL
2016-11-29,66.65,66.75,66.26,66.53,2674141,CL
2016-11-30,66.27,66.67,65.23,65.23,4515892,CL
2016-12-01,65.23,65.38,64.64,65.08,4204687,CL
2016-12-02,65.18,65.47,64.46,64.72,4487018,CL
2016-12-05,64.95,65.1965,64.52,64.63,4401771,CL
2016-12-06,64.78,65.125,64.51,65.03,4540751,CL
2016-12-07,65.13,65.95,64.92,65.93,6569993,CL
2016-12-08,65.66,66.0,65.3,65.7,3204399,CL
2016-12-09,65.7,66.37,65.64,66.29,2465595,CL
2016-12-12,66.28,66.95,66.28,66.75,3126527,CL
2016-12-13,66.76,67.295,66.7,66.89,3456448,CL
2016-12-14,66.92,67.135,65.79,65.91,3809332,CL
2016-12-15,65.72,66.35,64.99,66.23,4838106,CL
2016-12-16,66.32,66.47,65.7,66.23,4382784,CL
2016-12-19,66.11,66.49,65.85,66.06,2408840,CL
2016-12-20,66.44,66.45,65.97,66.39,2635787,CL
2016-12-21,66.19,66.73,66.03,66.05,2007121,CL
2016-12-22,65.97,66.43,65.84,66.37,1673655,CL
2016-12-23,66.39,66.5,66.0,66.27,1210939,CL
2016-12-27,66.2,66.42,65.82,66.01,1629495,CL
2016-12-28,66.01,66.24,65.585,65.61,1671279,CL
2016-12-29,65.73,66.0,65.64,65.89,2108805,CL
2016-12-30,65.84,66.07,65.28,65.44,3491842,CL
2017-01-03,65.56,65.65,65.1,65.54,3039523,CL
2017-01-04,65.81,66.37,65.8,66.26,4047854,CL
2017-01-05,66.31,66.99,66.13,66.85,2857871,CL
2017-01-06,66.81,67.485,66.6,67.36,2994996,CL
2017-01-09,67.02,67.1,66.23,66.42,3183952,CL
2017-01-10,66.42,66.43,65.35,65.39,3492394,CL
2017-01-11,65.3,65.41,65.0,65.31,3808963,CL
2017-01-12,65.37,65.94,65.26,65.85,2992739,CL
2017-01-13,65.9,66.03,65.61,65.88,1888149,CL
2017-01-17,65.92,67.18,65.87,67.1,5136568,CL
2017-01-18,67.2,68.185,67.18,67.86,5127322,CL
2017-01-19,67.49,67.55,66.911,67.04,2767856,CL
2017-01-20,67.43,68.345,67.31,67.95,3940595,CL
2017-01-23,67.7,67.8832,67.52,67.55,2872904,CL
2017-01-24,67.67,68.35,67.64,68.26,2786264,CL
2017-01-25,68.2,68.45,68.02,68.43,3034832,CL
2017-01-26,68.35,68.5,67.78,68.24,4656429,CL
2017-01-27,65.0,65.05,63.43,64.68,14874726,CL
2017-01-30,64.29,64.85,63.95,64.53,7992445,CL
2017-01-31,64.53,65.09,64.34,64.58,6983206,CL
2017-02-01,64.5,65.0,64.43,64.72,4916431,CL
2017-02-02,65.09,66.02,64.82,65.68,7063574,CL
2017-02-03,66.34,66.34,65.75,65.97,4478849,CL
2017-02-06,66.08,66.08,65.45,65.49,2897538,CL
2017-02-07,65.73,66.79,65.72,66.56,3255624,CL
2017-02-08,66.67,66.9898,66.395,66.59,3575093,CL
2017-02-09,66.54,66.81,66.26,66.6,3223758,CL
2017-02-10,66.66,67.85,66.47,67.72,5568145,CL
2017-02-13,67.86,67.86,67.29,67.71,4798266,CL
2017-02-14,67.5,68.12,67.19,67.74,5137843,CL
2017-02-15,67.53,68.74,67.52,68.61,4576205,CL
2017-02-16,68.61,69.04,68.03,69.0,5172732,CL
2017-02-17,70.95,72.87,70.581,71.98,15036943,CL
2017-02-21,72.76,73.9,72.64,73.18,10553834,CL
2017-02-22,73.3,73.58,72.85,73.49,5811809,CL
2017-02-23,73.88,75.09,73.79,74.44,7203760,CL
2017-02-24,73.57,74.11,72.81,73.35,6461620,CL
2017-02-27,72.69,73.02,72.18,72.65,5201398,CL
2017-02-28,72.67,73.57,72.41,72.98,4497894,CL
2017-03-01,73.05,73.57,72.7,73.46,4093010,CL
2017-03-02,72.99,73.8,72.7,73.74,4442350,CL
2017-03-03,73.47,73.7,72.58,73.59,3808120,CL
2017-03-06,73.24,73.85,73.15,73.79,3994691,CL
2017-03-07,73.6,73.89,73.54,73.72,3216210,CL
2017-03-08,73.32,73.78,73.14,73.16,4141675,CL
2017-03-09,73.41,73.65,73.11,73.37,4050155,CL
2017-03-10,73.74,74.34,73.45,74.26,3375638,CL
2017-03-13,73.92,74.27,73.75,73.9,3024519,CL
2017-03-14,73.56,74.06,73.485,73.65,3502293,CL
2017-03-15,73.59,74.095,73.3313,73.94,4176113,CL
2017-03-16,73.83,74.025,73.57,73.9,3182191,CL
2017-03-17,74.0201,74.27,73.71,73.96,5099041,CL
2017-03-20,73.8,73.99,73.58,73.8,2796135,CL
2017-03-21,73.96,74.01,73.5,73.7,3694744,CL
2017-03-22,74.01,74.25,73.46,73.68,2810876,CL
2017-03-23,73.61,74.44,73.52,73.92,2843650,CL
2017-03-24,73.92,74.0,73.35,73.67,2621928,CL
2017-03-27,73.41,73.74,73.03,73.43,3052415,CL
2017-03-28,73.22,74.03,73.09,73.77,3605163,CL
2017-03-29,73.59,73.83,73.445,73.56,2450192,CL
2017-03-30,73.32,73.55,73.11,73.23,2345979,CL
2017-03-31,72.98,73.51,72.78,73.19,2849548,CL
2017-04-03,73.1,73.65,72.99,73.37,3396990,CL
2017-04-04,73.5,73.77,73.18,73.62,4044444,CL
2017-04-05,73.55,74.05,73.31,73.46,3882325,CL
2017-04-06,73.4,73.7,72.96,73.13,4064742,CL
2017-04-07,73.18,73.89,72.93,73.45,3250916,CL
2017-04-10,73.39,73.96,73.211,73.73,2230894,CL
2017-04-11,73.64,73.96,73.43,73.7,2517873,CL
2017-04-12,73.63,74.0962,73.44,74.0,2816557,CL
2017-04-13,73.71,73.91,73.58,73.66,2334193,CL
2017-04-17,73.64,74.17,73.52,74.07,1949515,CL
2017-04-18,74.07,74.88,73.97,74.37,3914461,CL
2017-04-19,73.81,73.89,73.225,73.39,3246146,CL
2017-04-20,73.34,73.52,72.95,73.18,3114711,CL
2017-04-21,73.03,73.39,72.915,73.02,2718173,CL
2017-04-24,73.29,73.755,73.21,73.66,3311255,CL
2017-04-25,73.91,74.37,73.73,74.22,3623134,CL
2017-04-26,74.16,74.16,73.46,73.5,3244920,CL
2017-04-27,73.52,73.85,73.25,73.3,3907004,CL
2017-04-28,71.18,72.54,70.17,72.04,7465980,CL
2017-05-01,72.29,72.56,71.77,71.8,3369908,CL
2017-05-02,72.02,72.11,70.75,70.76,4405728,CL
2017-05-03,70.9,71.175,70.66,71.08,3703872,CL
2017-05-04,71.4,72.2199,71.1,71.95,4348279,CL
2017-05-05,72.01,72.14,71.54,71.81,2700405,CL
2017-05-08,71.83,72.08,71.65,71.84,2177762,CL
2017-05-09,71.85,72.12,71.37,71.5,2251217,CL
2017-05-10,71.47,71.895,71.27,71.8,3240175,CL
2017-05-11,71.48,71.66,71.33,71.62,2537971,CL
2017-05-12,71.6,71.67,71.18,71.25,1972795,CL
2017-05-15,71.3,71.84,71.28,71.65,2489600,CL
2017-05-16,71.78,71.98,71.54,71.58,2907540,CL
2017-05-17,73.93,76.86,73.33,75.69,18843895,CL
2017-05-18,73.97,74.9,73.02,73.93,7494582,CL
2017-05-19,74.27,75.9,74.01,74.82,6902708,CL
2017-05-22,75.0,75.23,74.18,74.28,4182720,CL
2017-05-23,74.36,74.78,73.74,73.84,2799948,CL
2017-05-24,74.05,74.715,73.93,74.6,2597592,CL
2017-05-25,74.75,75.58,74.6499,75.37,3410453,CL
2017-05-26,75.18,75.63,75.1087,75.45,2153754,CL
2017-05-30,75.52,76.16,75.24,76.09,4698395,CL
2017-05-31,76.19,76.83,76.07,76.36,6266749,CL
2017-06-01,76.5,76.69,76.05,76.69,2638431,CL
2017-06-02,77.0,77.11,76.5,77.11,2304966,CL
2017-06-05,77.0,77.26,76.55,77.23,2091532,CL
2017-06-06,77.0,77.25,76.62,77.0,2544467,CL
2017-06-07,77.0,77.27,76.81,77.16,2099597,CL
2017-06-08,76.93,76.95,75.5199,75.79,3361645,CL
2017-06-09,75.85,76.09,75.361,75.77,2985614,CL
2017-06-12,75.86,76.0,75.08,75.55,2571749,CL
2017-06-13,75.29,75.81,75.06,75.69,2591251,CL
2017-06-14,76.17,76.35,75.6,75.88,2532843,CL
2017-06-15,75.71,76.5699,75.52,76.35,2226490,CL
2017-06-16,76.0,76.6,75.8,76.31,3813708,CL
2017-06-19,76.5,76.9,76.09,76.9,2889941,CL
2017-06-20,76.87,77.24,76.33,76.35,2383172,CL
2017-06-21,76.35,76.36,75.56,75.68,2522801,CL
2017-06-22,75.7,75.86,75.41,75.53,2373546,CL
2017-06-23,75.63,76.48,75.45,75.92,3114322,CL
2017-06-26,76.15,76.19,75.81,75.89,1906668,CL
2017-06-27,75.83,75.97,75.33,75.37,3541144,CL
2017-06-28,75.69,75.83,75.0,75.09,2078634,CL
2017-06-29,74.82,75.04,74.04,74.12,2882810,CL
2017-06-30,74.31,74.47,74.12,74.13,3619146,CL
2017-07-03,74.34,74.465,73.93,73.94,1489891,CL
2017-07-05,74.0,74.19,73.705,73.76,2197398,CL
2017-07-06,73.68,74.0,73.3,73.45,2853957,CL
2017-07-07,73.69,73.76,73.15,73.34,2670425,CL
2017-07-10,73.27,73.69,72.81,73.08,2428154,CL
2017-07-11,73.09,73.1,72.34,72.4,3099038,CL
2017-07-12,72.75,72.86,72.215,72.28,2192066,CL
2017-07-13,72.21,72.59,71.79,72.23,3913459,CL
2017-07-14,72.17,72.67,72.01,72.49,2484099,CL
2017-07-17,72.41,72.87,72.14,72.59,3296961,CL
2017-07-18,72.6,72.86,72.36,72.52,2872619,CL
2017-07-19,72.42,72.68,72.29,72.49,2877423,CL
2017-07-20,72.59,72.88,72.08,72.09,3683629,CL
2017-07-21,69.8,73.68,69.78,73.27,7173340,CL
2017-07-24,73.06,73.1,71.635,71.85,4678670,CL
2017-07-25,72.33,72.33,71.47,72.05,3923414,CL
2017-07-26,71.83,74.59,71.5601,73.0,6080793,CL
2017-07-27,73.2,73.4,72.335,72.95,4326536,CL
2017-07-28,72.83,73.11,72.26,72.54,3407490,CL
2017-07-31,72.45,72.78,72.18,72.2,3196234,CL
2017-08-01,71.84,71.88,71.27,71.48,2297297,CL
2017-08-02,71.59,71.92,71.16,71.62,3059714,CL
2017-08-03,71.9,72.0,71.4,71.6,2660197,CL
2017-08-04,71.84,71.88,71.27,71.48,2297297,CL
2017-08-07,71.46,71.815,71.27,71.74,2049174,CL
2017-08-08,71.72,72.08,71.54,71.7,1909282,CL
2017-08-09,71.57,71.93,71.48,71.57,2486522,CL
2017-08-10,71.4,71.84,71.21,71.55,2567901,CL
2017-08-11,71.78,71.88,71.23,71.26,2023502,CL
2017-08-14,71.48,71.68,71.27,71.45,3043230,CL
2017-08-15,71.45,72.01,71.45,71.8,2307919,CL
2017-08-16,71.79,72.0,71.51,71.93,2258598,CL
2017-08-17,71.99,72.35,71.27,71.3,3250928,CL
2017-08-18,71.34,71.52,71.005,71.02,3317565,CL
2017-08-21,71.08,71.75,71.0772,71.61,2436330,CL
2017-08-22,71.68,71.96,71.45,71.64,2360584,CL
2017-08-23,71.5,71.5,71.06,71.22,2148122,CL
2017-08-24,71.34,71.42,70.69,70.78,3685781,CL
2017-08-25,71.12,71.51,70.88,71.15,2162356,CL
2017-08-28,71.28,71.33,70.655,70.9,3106097,CL
2017-08-29,70.78,71.86,70.67,71.3,2692276,CL
2017-08-30,71.1,71.26,70.78,70.95,2076750,CL
2017-08-31,71.04,71.74,71.04,71.64,2947833,CL
2017-09-01,71.66,71.75,71.04,71.3,2132416,CL
2017-09-05,71.1,71.435,70.77,71.11,2796292,CL
2017-09-06,71.11,71.78,70.98,71.49,3007784,CL
2017-09-07,71.45,71.72,71.111,71.56,2124588,CL
2017-09-08,71.32,72.29,71.11,71.82,2952611,CL
2017-09-11,71.82,72.15,71.72,72.02,2351734,CL
2017-09-12,72.0,72.47,71.86,71.95,1413997,CL
2017-09-13,71.94,72.09,71.55,71.65,1806575,CL
2017-09-14,71.57,72.19,71.4,72.14,2011401,CL
2017-09-15,72.33,72.62,71.72,72.28,4662365,CL
2017-09-18,72.28,72.53,72.0,72.39,1950917,CL
2017-09-19,72.53,73.08,72.37,72.81,2727889,CL
2017-09-20,72.85,73.22,72.1,72.55,2084120,CL
2017-09-21,72.5,72.655,71.31,71.37,2378743,CL
2017-09-22,71.38,71.65,71.0,71.19,2533279,CL
2017-09-25,73.0,73.54,72.56,73.4,2949835,CL
2017-09-26,73.0,73.54,72.56,73.39,3307019,CL
2017-09-27,73.18,73.43,72.33,73.08,4255386,CL
2017-09-28,72.97,73.41,72.85,73.15,2956792,CL
2017-09-29,73.13,73.29,72.7678,72.85,2968392,CL
2017-10-02,73.02,73.43,72.9,72.95,2554392,CL
2017-10-03,72.78,72.9901,72.36,72.44,2310008,CL
2017-10-04,72.35,73.3334,72.32,72.88,2345274,CL
2017-10-05,73.07,73.61,73.04,73.21,3037218,CL
2017-10-06,73.07,73.2,72.49,72.72,1770997,CL
2017-10-09,72.81,72.96,72.215,72.36,1513867,CL
2017-10-10,72.65,73.315,72.51,72.9,2078572,CL
2017-10-11,74.44,75.15,74.14,74.73,6491366,CL
2017-10-12,74.69,75.27,74.22,75.16,3172540,CL
2017-10-13,75.48,76.03,75.26,75.99,3761301,CL
2017-10-16,75.89,76.1,75.32,75.75,2229615,CL
2017-10-17,75.5,75.53,74.62,74.96,3217625,CL
2017-10-18,74.82,74.85,74.26,74.44,2682748,CL
2017-10-19,73.84,73.9989,72.98,73.14,4369163,CL
2017-10-20,72.65,73.05,72.0,72.32,4317675,CL
2017-10-23,72.04,72.5,71.78,72.19,4308247,CL
2017-10-24,72.15,72.19,71.62,71.84,4000133,CL
2017-10-25,71.73,71.82,70.74,71.42,3432518,CL
2017-10-26,71.77,72.17,71.1,71.21,4020693,CL
2017-10-27,70.4,70.9,69.14,70.4,8703970,CL
2017-10-30,70.14,70.48,69.05,69.2,4444482,CL
2017-10-31,69.35,70.52,69.1,70.45,4733986,CL
2017-11-01,70.72,70.9,70.3859,70.56,3279560,CL
2017-11-02,70.63,71.11,70.02,70.94,4638153,CL
2017-11-03,70.98,71.14,70.0399,70.15,2506150,CL
2017-11-06,70.27,70.63,69.75,70.25,3197185,CL
2017-11-07,70.28,71.1,69.86,70.9,3351208,CL
2017-11-08,73.15,73.6202,72.52,73.27,5569116,CL
2017-11-09,72.96,73.38,72.52,72.91,4336265,CL
2017-11-10,72.57,73.46,72.51,73.21,2523691,CL
2017-11-13,73.26,73.825,73.0,73.7,2511454,CL
2017-11-14,73.46,73.659,73.12,73.46,2970070,CL
2017-11-15,73.46,73.47,72.42,72.48,3063923,CL
2017-11-16,72.83,73.0,72.305,72.63,3689426,CL
2017-11-17,72.31,72.62,71.78,71.89,4627386,CL
2017-11-20,71.94,72.41,71.87,72.07,2799506,CL
2017-11-21,72.23,72.72,72.09,72.22,2831933,CL
2017-11-22,72.28,72.51,71.585,71.75,2951103,CL
2017-11-24,71.93,72.35,71.93,72.01,988545,CL
2017-11-27,72.29,72.46,71.91,72.0,3295063,CL
2017-11-28,72.31,72.84,72.25,72.76,2703577,CL
2017-11-29,71.42,72.715,71.31,72.01,3646910,CL
2017-11-30,71.91,72.97,71.91,72.45,4557535,CL
2017-12-01,72.51,73.08,71.93,73.04,4478119,CL
2017-12-04,73.09,74.63,72.95,74.52,3615783,CL
2017-12-05,74.63,74.82,74.01,74.59,3463178,CL
2017-12-06,74.59,74.75,74.12,74.25,2698317,CL
2017-12-07,73.94,74.22,73.135,73.2,3696241,CL
2017-12-08,73.16,73.35,72.7,73.32,3047964,CL
2017-12-11,73.14,73.28,72.49,73.17,4432536,CL
2017-12-12,73.16,73.16,72.41,72.49,3296621,CL
2017-12-13,72.69,73.795,72.64,73.35,3817748,CL
2017-12-14,73.33,73.5,73.01,73.24,1873609,CL
2017-12-15,74.08,74.655,73.82,74.05,4444644,CL
2017-12-18,74.415,74.77,73.98,73.99,3252337,CL
2017-12-19,74.98,75.5,74.665,74.85,4352239,CL
2017-12-20,75.22,75.34,74.39,74.52,3770369,CL
2017-12-21,74.95,75.09,74.58,74.66,1916591,CL
2017-12-22,74.95,75.29,74.74,75.15,2186203,CL
2017-12-26,75.15,75.725,75.0,75.48,1214100,CL
2017-12-27,75.58,75.7,75.26,75.37,1227610,CL
2017-12-28,75.39,75.54,74.98,75.14,1506143,CL
2017-12-29,75.33,75.69,75.28,75.45,1905199,CL
2018-01-02,75.43,76.0,74.84,75.14,4352470,CL
2018-01-03,75.11,75.72,74.655,74.85,3310214,CL
2018-01-04,75.05,75.9601,74.98,75.33,2501692,CL
2018-01-05,75.5,75.585,75.14,75.42,2852827,CL
2018-01-08,75.16,75.63,75.0,75.53,1689239,CL
2018-01-09,75.58,75.8699,75.25,75.64,2518947,CL
2018-01-10,75.2,75.48,74.4885,74.82,3138309,CL
2018-01-11,74.96,74.99,74.38,74.55,2007355,CL
2018-01-12,74.76,74.83,74.205,74.62,2338181,CL
2018-01-16,74.94,75.7325,74.595,75.42,4580468,CL
2018-01-17,75.82,77.12,75.67,76.68,3455174,CL
2018-01-18,76.72,77.29,76.345,76.63,4040062,CL
2018-01-19,76.96,77.91,76.8,77.5,4480624,CL
2018-01-22,76.87,77.55,76.64,77.38,2824708,CL
2018-01-23,77.0,77.17,76.37,76.9,3388943,CL
2018-01-24,76.99,77.145,76.45,76.8,3767873,CL
2018-01-25,77.07,77.36,76.62,77.31,4237133,CL
2018-01-26,73.84,74.29,72.45,73.56,13162436,CL
2018-01-29,73.41,74.4,72.83,73.79,8636810,CL
2018-01-30,73.78,74.755,73.12,74.67,6027731,CL
2018-01-31,74.77,74.77,73.14,74.24,5458859,CL
2018-02-01,74.33,74.63,73.18,73.33,3900272,CL
2018-02-02,72.99,73.145,72.29,72.43,5130483,CL
2018-02-05,72.34,72.98,69.78,69.81,6277973,CL
2018-02-06,69.1,71.04,68.19,70.41,6903843,CL
2018-02-07,70.4,71.04,70.02,70.17,4413154,CL
2013-02-08,35.19,35.4054,35.0,35.37,1480748,CMA
2013-02-11,34.72,35.25,34.71,35.06,2061452,CMA
2013-02-12,35.15,35.22,34.93,35.0,2151916,CMA
2013-02-13,35.19,35.4,34.94,35.1,1822309,CMA
2013-02-14,35.0,35.4,34.95,35.32,2133554,CMA
2013-02-15,34.91,35.2,34.73,34.83,2635569,CMA
2013-02-19,35.01,35.56,34.81,35.4,2730326,CMA
2013-02-20,35.37,35.43,34.68,34.71,3540529,CMA
2013-02-21,34.52,34.62,33.565,33.6,4883181,CMA
2013-02-22,33.88,34.35,33.84,34.3,1783160,CMA
2013-02-25,34.52,34.61,33.434,33.52,2132010,CMA
2013-02-26,33.68,33.77,33.29,33.56,1577726,CMA
2013-02-27,33.59,33.92,33.5,33.86,2153044,CMA
2013-02-28,33.83,34.68,33.8299,34.38,2528970,CMA
2013-03-01,34.17,34.56,33.79,34.48,2100919,CMA
2013-03-04,34.34,35.19,34.31,35.16,2377038,CMA
2013-03-05,35.31,35.46,34.715,34.83,3173757,CMA
2013-03-06,35.09,35.42,34.96,35.29,2102683,CMA
2013-03-07,35.34,35.89,35.17,35.32,3126513,CMA
2013-03-08,35.63,36.35,35.6,36.29,2696251,CMA
2013-03-11,36.28,36.99,36.26,36.7,2624746,CMA
2013-03-12,36.66,36.74,36.23,36.32,1697819,CMA
2013-03-13,36.27,36.52,36.05,36.45,1037218,CMA
2013-03-14,36.66,36.82,36.55,36.78,1839140,CMA
2013-03-15,36.57,36.92,36.36,36.77,2903473,CMA
2013-03-18,36.03,36.46,35.98,36.17,2386187,CMA
2013-03-19,36.28,36.34,35.78,35.92,2010598,CMA
2013-03-20,36.24,36.35,36.07,36.11,1195625,CMA
2013-03-21,35.94,36.12,35.72,35.99,2683176,CMA
2013-03-22,36.11,36.265,35.93,36.25,2008834,CMA
2013-03-25,36.4,36.43,35.82,36.0,1175469,CMA
2013-03-26,36.18,36.29,35.985,36.09,1093576,CMA
2013-03-27,35.85,35.85,35.44,35.7,1405694,CMA
2013-03-28,35.71,35.98,35.47,35.95,1765835,CMA
2013-04-01,35.95,35.95,35.11,35.28,1651721,CMA
2013-04-02,35.55,35.59,35.051,35.15,1539000,CMA
2013-04-03,35.16,35.25,34.13,34.19,3277242,CMA
2013-04-04,34.28,34.51,33.93,34.24,4539767,CMA
2013-04-05,33.75,34.58,33.55,34.51,2718379,CMA
2013-04-08,34.54,34.655,34.08,34.65,1690778,CMA
2013-04-09,34.71,35.12,34.58,34.95,1525595,CMA
2013-04-10,35.01,35.49,35.0,35.46,1198752,CMA
2013-04-11,35.49,35.73,35.13,35.45,1590810,CMA
2013-04-12,35.2,35.45,34.895,35.05,1075531,CMA
2013-04-15,34.83,35.09,34.13,34.13,2245764,CMA
2013-04-16,34.06,34.85,33.93,34.78,2405337,CMA
2013-04-17,34.58,34.77,34.07,34.42,2322106,CMA
2013-04-18,34.44,34.57,33.9,34.3,2554780,CMA
2013-04-19,34.5,35.02,34.36,34.86,1664985,CMA
2013-04-22,34.9,34.9,34.32,34.7,1327589,CMA
2013-04-23,34.94,35.27,34.8,35.1,2351853,CMA
2013-04-24,35.14,35.93,35.04,35.87,1607621,CMA
2013-04-25,35.95,36.45,35.88,36.22,2537435,CMA
2013-04-26,36.15,36.31,35.67,35.91,1458311,CMA
2013-04-29,36.03,36.28,35.95,36.23,1464786,CMA
2013-04-30,36.22,36.29,35.96,36.25,1543401,CMA
2013-05-01,36.24,36.34,35.72,35.78,1550071,CMA
2013-05-02,35.87,36.325,35.81,36.25,1201714,CMA
2013-05-03,36.59,37.1,36.42,37.07,2917995,CMA
2013-05-06,36.72,37.47,36.62,37.47,2325027,CMA
2013-05-07,37.67,37.95,37.325,37.86,1498694,CMA
2013-05-08,37.41,38.015,37.26,38.0,1955145,CMA
2013-05-09,37.98,38.12,37.67,37.75,963426,CMA
2013-05-10,37.84,37.9575,37.56,37.95,1058958,CMA
2013-05-13,37.9,38.71,37.86,38.31,1770584,CMA
2013-05-14,38.38,39.08,38.35,39.04,2134443,CMA
2013-05-15,39.06,39.55,38.88,39.48,1509090,CMA
2013-05-16,39.33,39.875,39.3101,39.5,1753394,CMA
2013-05-17,39.8,40.02,39.68,39.88,1671164,CMA
2013-05-20,39.79,40.44,39.74,39.75,2631277,CMA
2013-05-21,39.43,39.99,39.43,39.65,2478460,CMA
2013-05-22,39.21,39.99,38.57,38.69,3538601,CMA
2013-05-23,38.03,38.87,38.02,38.71,2227731,CMA
2013-05-24,38.52,39.0,38.42,38.96,1455872,CMA
2013-05-28,39.5,39.87,39.435,39.53,2048204,CMA
2013-05-29,39.14,39.8,39.1,39.6,2203205,CMA
2013-05-30,39.7,40.43,39.59,40.15,2281387,CMA
2013-05-31,39.99,40.2,39.48,39.49,1851908,CMA
2013-06-03,39.56,39.78,38.36,38.86,2964564,CMA
2013-06-04,38.9,39.3325,38.405,38.61,1604904,CMA
2013-06-05,38.56,38.76,37.93,37.97,1769996,CMA
2013-06-06,37.99,38.44,37.78,38.25,2050844,CMA
2013-06-07,38.52,38.97,38.29,38.86,2125702,CMA
2013-06-10,38.78,39.12,38.46,38.86,2009776,CMA
2013-06-11,38.47,38.83,38.12,38.12,1830595,CMA
2013-06-12,38.37,38.49,37.485,37.58,1462187,CMA
2013-06-13,37.61,38.03,37.45,37.93,1648871,CMA
2013-06-14,37.94,38.02,37.18,37.35,1455801,CMA
2013-06-17,37.67,37.77,37.34,37.59,1582845,CMA
2013-06-18,37.31,37.84,37.31,37.76,1776866,CMA
2013-06-19,37.69,37.89,37.33,37.42,2131881,CMA
2013-06-20,37.12,38.0,37.0,37.46,4263029,CMA
2013-06-21,37.68,38.839,37.51,38.64,4855882,CMA
2013-06-24,38.22,38.645,37.74,38.44,2475007,CMA
2013-06-25,38.86,39.835,38.5,39.67,3168592,CMA
2013-06-26,40.0,40.28,39.38,39.82,2367657,CMA
2013-06-27,40.05,40.2,39.705,40.03,2011014,CMA
2013-06-28,39.98,39.98,39.29,39.83,2386515,CMA
2013-07-01,40.04,40.6,39.98,40.23,1739870,CMA
2013-07-02,40.17,40.94,40.14,40.73,2339532,CMA
2013-07-03,40.76,41.12,40.49,40.93,1493361,CMA
2013-07-05,41.3,42.57,41.13,42.57,2419102,CMA
2013-07-08,42.71,43.0,42.09,42.45,2533141,CMA
2013-07-09,42.68,42.82,41.98,42.54,2544432,CMA
2013-07-10,42.46,42.55,41.19,41.63,3610956,CMA
2013-07-11,42.06,42.17,40.44,40.94,2821614,CMA
2013-07-12,41.04,41.81,40.87,41.69,2264726,CMA
2013-07-15,41.81,41.99,41.5,41.56,1658260,CMA
2013-07-16,41.49,41.55,40.21,40.86,2950772,CMA
2013-07-17,40.8,41.06,40.55,41.05,1504430,CMA
2013-07-18,41.05,42.27,41.05,42.15,1862631,CMA
2013-07-19,42.25,42.3,41.91,42.18,1496465,CMA
2013-07-22,42.21,42.74,42.105,42.7,1446021,CMA
2013-07-23,42.73,42.9,42.29,42.88,1602638,CMA
2013-07-24,42.89,43.19,42.79,42.86,1805766,CMA
2013-07-25,42.63,42.83,42.42,42.7,1334417,CMA
2013-07-26,42.39,42.58,41.975,42.38,1114045,CMA
2013-07-29,42.31,42.49,41.84,42.02,742914,CMA
2013-07-30,42.21,42.525,42.04,42.11,1164937,CMA
2013-07-31,42.27,43.125,42.23,42.54,1897857,CMA
2013-08-01,42.94,43.49,42.83,43.4,1447752,CMA
2013-08-02,43.2,43.36,42.91,43.12,1007507,CMA
2013-08-05,43.03,43.34,42.82,43.19,998123,CMA
2013-08-06,43.13,43.1325,42.44,42.66,982068,CMA
2013-08-07,42.45,42.6,42.09,42.42,1122496,CMA
2013-08-08,42.55,43.04,42.15,42.44,956882,CMA
2013-08-09,42.36,42.71,42.2,42.32,795672,CMA
2013-08-12,42.09,42.41,41.89,42.06,811442,CMA
2013-08-13,42.09,42.45,41.855,42.31,1037209,CMA
2013-08-14,42.26,42.69,42.155,42.2,745648,CMA
2013-08-15,42.09,42.3,41.77,41.9,1156195,CMA
2013-08-16,42.07,42.89,41.96,42.57,1470455,CMA
2013-08-19,42.37,42.41,41.9,41.92,907685,CMA
2013-08-20,41.91,42.6,41.87,42.44,822984,CMA
2013-08-21,42.28,42.665,41.92,42.31,891759,CMA
2013-08-22,42.36,43.2,42.36,43.04,740511,CMA
2013-08-23,43.27,43.44,42.54,42.83,718552,CMA
2013-08-26,42.78,42.95,42.5,42.52,1095369,CMA
2013-08-27,42.08,42.11,40.62,40.86,2021435,CMA
2013-08-28,40.86,41.295,40.61,40.96,1110492,CMA
2013-08-29,40.82,41.36,40.76,41.12,964849,CMA
2013-08-30,41.22,41.35,40.45,40.84,1044316,CMA
2013-09-03,41.33,41.69,40.38,40.73,996205,CMA
2013-09-04,40.81,41.25,40.72,41.04,1486060,CMA
2013-09-05,41.04,41.735,41.04,41.69,1727080,CMA
2013-09-06,41.79,41.79,40.53,41.25,2884059,CMA
2013-09-09,40.69,41.39,39.95,41.27,3412330,CMA
2013-09-10,41.52,41.58,40.98,41.18,1606405,CMA
2013-09-11,40.71,41.24,40.62,40.79,1163010,CMA
2013-09-12,40.85,40.88,40.27,40.35,1026883,CMA
2013-09-13,40.36,40.58,40.13,40.51,1336189,CMA
2013-09-16,40.97,41.0999,40.56,40.83,1345531,CMA
2013-09-17,40.94,41.25,40.65,41.15,1772613,CMA
2013-09-18,41.18,41.64,40.42,40.49,3146511,CMA
2013-09-19,40.4,40.52,38.99,39.68,5121691,CMA
2013-09-20,39.78,40.225,39.7,39.73,2429209,CMA
2013-09-23,39.61,39.7,39.13,39.41,1925641,CMA
2013-09-24,39.46,39.75,38.98,39.44,1552978,CMA
2013-09-25,39.54,39.92,39.09,39.59,1012831,CMA
2013-09-26,39.58,39.84,39.095,39.27,1005552,CMA
2013-09-27,38.98,39.53,38.87,39.19,824221,CMA
2013-09-30,38.81,39.4,38.56,39.31,1555344,CMA
2013-10-01,39.43,39.89,39.25,39.69,1493707,CMA
2013-10-02,39.4,39.515,39.13,39.3,1410339,CMA
2013-10-03,39.2,39.33,38.9,39.06,1611177,CMA
2013-10-04,39.06,39.76,39.06,39.62,1361666,CMA
2013-10-07,39.3,39.4,38.75,38.76,1227328,CMA
2013-10-08,39.11,39.14,38.64,38.65,1732360,CMA
2013-10-09,38.83,39.1,38.69,38.95,1806674,CMA
2013-10-10,39.43,40.355,39.41,40.28,1923052,CMA
2013-10-11,40.14,40.74,39.89,40.63,1697390,CMA
2013-10-14,40.36,40.88,40.31,40.79,1086745,CMA
2013-10-15,40.7,40.93,40.48,40.57,1756408,CMA
2013-10-16,40.53,41.9499,40.3,41.58,1932154,CMA
2013-10-17,41.37,41.835,41.2,41.77,1724383,CMA
2013-10-18,41.85,42.19,41.43,42.06,1539153,CMA
2013-10-21,42.1,42.335,41.8,42.28,1396666,CMA
2013-10-22,42.27,42.74,42.07,42.59,1915258,CMA
2013-10-23,42.5,42.64,42.32,42.43,1758437,CMA
2013-10-24,42.5,42.59,42.12,42.48,1673016,CMA
2013-10-25,42.38,42.85,42.35,42.72,1190374,CMA
2013-10-28,42.68,43.14,42.55,42.95,1141762,CMA
2013-10-29,42.96,43.46,42.92,43.42,1749051,CMA
2013-10-30,43.43,43.77,43.38,43.46,1717111,CMA
2013-10-31,43.34,43.91,43.15,43.3,3039938,CMA
2013-11-01,43.27,43.44,42.92,43.04,2545523,CMA
2013-11-04,43.12,43.37,43.1,43.3,1264176,CMA
2013-11-05,43.09,44.03,43.09,43.76,2584675,CMA
2013-11-06,44.0,44.07,43.74,44.05,1449791,CMA
2013-11-07,44.06,44.22,43.355,43.38,1321692,CMA
2013-11-08,43.3,45.21,43.3,45.2,1690776,CMA
2013-11-11,45.15,45.23,44.75,44.93,813819,CMA
2013-11-12,45.0,45.155,44.335,44.64,1099515,CMA
2013-11-13,44.52,44.68,44.07,44.67,1482895,CMA
2013-11-14,44.88,45.02,44.65,44.69,1799999,CMA
2013-11-15,45.04,45.05,44.745,44.9,1847149,CMA
2013-11-18,44.9,45.25,44.6107,44.77,1219979,CMA
2013-11-19,44.79,45.08,44.44,44.85,820189,CMA
2013-11-20,44.85,45.04,44.51,44.79,1039706,CMA
2013-11-21,44.97,45.52,44.84,45.29,1132726,CMA
2013-11-22,45.31,45.6,44.99,45.59,1139269,CMA
2013-11-25,45.76,46.08,45.62,45.69,991904,CMA
2013-11-26,45.74,45.93,45.435,45.55,876633,CMA
2013-11-27,45.61,45.745,45.34,45.63,741111,CMA
2013-11-29,45.67,45.73,45.32,45.35,508435,CMA
2013-12-02,45.43,45.94,45.2201,45.61,1084905,CMA
2013-12-03,45.41,45.49,44.57,44.95,1140304,CMA
2013-12-04,44.95,45.79,44.77,45.26,1200454,CMA
2013-12-05,45.1,45.39,44.77,44.96,817112,CMA
2013-12-06,45.53,45.91,45.29,45.85,1003411,CMA
2013-12-09,45.89,46.1354,45.79,46.07,981982,CMA
2013-12-10,45.91,46.25,45.67,45.76,1013296,CMA
2013-12-11,45.58,45.72,44.8,44.85,1214238,CMA
2013-12-12,44.98,45.78,44.87,45.51,1519331,CMA
2013-12-13,45.58,45.77,44.92,45.04,1195901,CMA
2013-12-16,45.35,45.75,45.14,45.56,1390048,CMA
2013-12-17,45.57,45.59,45.12,45.49,1347906,CMA
2013-12-18,45.5,46.39,45.125,46.36,1790955,CMA
2013-12-19,45.96,46.67,45.75,46.54,2326477,CMA
2013-12-20,46.76,46.94,46.315,46.73,2485177,CMA
2013-12-23,46.83,47.16,46.735,47.13,1047429,CMA
2013-12-24,47.13,47.46,46.99,47.37,353231,CMA
2013-12-26,48.69,48.69,47.39,47.51,1307003,CMA
2013-12-27,47.49,47.7,47.26,47.47,884138,CMA
2013-12-30,47.46,47.69,47.37,47.63,1179506,CMA
2013-12-31,47.65,47.81,47.37,47.54,824073,CMA
2014-01-02,47.24,47.43,46.84,46.85,1094704,CMA
2014-01-03,47.01,47.34,46.9,47.08,843485,CMA
2014-01-06,47.32,47.6,46.96,47.0,1131736,CMA
2014-01-07,47.32,47.58,47.02,47.3,882578,CMA
2014-01-08,47.45,47.87,47.29,47.62,1463707,CMA
2014-01-09,47.7,48.19,47.7,48.01,1095599,CMA
2014-01-10,47.86,48.03,47.62,47.8,1347889,CMA
2014-01-13,47.8,47.91,47.13,47.22,1006085,CMA
2014-01-14,47.33,47.53,47.02,47.21,1053678,CMA
2014-01-15,47.31,47.85,47.31,47.73,1091017,CMA
2014-01-16,47.68,47.74,47.1046,47.43,1259271,CMA
2014-01-17,49.95,49.95,47.445,47.65,2319026,CMA
2014-01-21,48.54,49.54,48.23,49.51,2569834,CMA
2014-01-22,49.68,49.95,49.14,49.92,1754097,CMA
2014-01-23,49.51,49.51,48.405,48.79,1665027,CMA
2014-01-24,48.31,48.53,47.21,47.23,1824137,CMA
2014-01-27,47.23,47.54,46.46,46.57,1511287,CMA
2014-01-28,46.65,47.01,46.35,46.78,1598499,CMA
2014-01-29,46.31,47.0,46.3,46.44,2106157,CMA
2014-01-30,46.9,47.03,46.45,46.9,922766,CMA
2014-01-31,46.14,46.52,45.73,45.8,1284746,CMA
2014-02-03,45.75,45.83,43.96,44.01,2385895,CMA
2014-02-04,44.26,44.95,44.03,44.83,1485882,CMA
2014-02-05,44.7,45.01,44.42,44.89,1255748,CMA
2014-02-06,44.86,45.85,44.62,45.81,1442037,CMA
2014-02-07,45.92,46.21,45.24,45.75,1675374,CMA
2014-02-10,45.67,45.95,45.4,45.88,666508,CMA
2014-02-11,45.76,46.64,45.58,46.47,1034116,CMA
2014-02-12,46.49,47.05,46.24,46.46,671981,CMA
2014-02-13,46.0,46.715,45.86,46.64,902603,CMA
2014-02-14,47.36,47.92,46.6,47.63,1953792,CMA
2014-02-18,47.68,47.92,47.43,47.82,1502824,CMA
2014-02-19,47.57,47.68,46.61,46.78,1954819,CMA
2014-02-20,46.74,47.05,45.962,46.71,1608841,CMA
2014-02-21,46.78,47.12,46.42,46.74,1340767,CMA
2014-02-24,46.69,47.85,46.69,47.54,1461839,CMA
2014-02-25,47.55,47.67,47.06,47.53,1332909,CMA
2014-02-26,47.64,48.1,47.39,48.07,1388295,CMA
2014-02-27,47.84,47.94,47.52,47.78,1059034,CMA
2014-02-28,47.79,48.5,47.69,48.18,1239184,CMA
2014-03-03,47.64,47.86,47.345,47.54,1169377,CMA
2014-03-04,48.17,48.77,48.05,48.63,1523731,CMA
2014-03-05,48.49,48.95,48.45,48.84,955182,CMA
2014-03-06,49.01,49.28,48.9,48.95,1315423,CMA
2014-03-07,49.29,49.88,49.29,49.49,1692205,CMA
2014-03-10,48.85,49.91,48.85,49.9,1326033,CMA
2014-03-11,49.83,49.9,49.05,49.42,1582377,CMA
2014-03-12,49.04,49.31,48.63,49.26,983938,CMA
2014-03-13,49.4,49.64,48.88,48.99,2112447,CMA
2014-03-14,48.82,49.18,48.45,48.6,1374163,CMA
2014-03-17,48.91,49.13,48.605,48.99,1740862,CMA
2014-03-18,49.1,49.58,48.96,49.53,1166645,CMA
2014-03-19,49.67,50.82,49.37,50.48,3071328,CMA
2014-03-20,50.4,52.535,50.25,51.95,4496522,CMA
2014-03-21,52.31,53.5,51.9,52.37,3431887,CMA
2014-03-24,52.61,53.15,52.2,52.33,2184627,CMA
2014-03-25,52.54,52.66,51.36,51.85,2678309,CMA
2014-03-26,52.13,52.36,51.45,51.48,1621484,CMA
2014-03-27,51.37,51.62,50.2,50.42,2535168,CMA
2014-03-28,50.6,51.49,50.46,51.09,1397547,CMA
2014-03-31,51.46,51.87,51.28,51.8,1841425,CMA
2014-04-01,52.0,52.0,51.4,51.65,2211235,CMA
2014-04-02,52.21,52.21,51.59,52.04,1644287,CMA
2014-04-03,51.97,52.16,51.63,51.96,858925,CMA
2014-04-04,52.19,52.6,51.01,51.09,1804739,CMA
2014-04-07,51.11,51.15,49.99,50.59,2808470,CMA
2014-04-08,50.63,50.6521,49.99,50.41,2134487,CMA
2014-04-09,50.81,50.81,50.04,50.52,2300709,CMA
2014-04-10,50.56,50.68,48.69,48.91,2541523,CMA
2014-04-11,48.1,49.01,47.9,48.25,2099622,CMA
2014-04-14,48.81,48.93,47.99,48.59,1902070,CMA
2014-04-15,48.58,49.46,47.465,48.58,2567526,CMA
2014-04-16,48.82,48.87,48.32,48.57,1360957,CMA
2014-04-17,48.58,48.79,47.97,48.46,1541950,CMA
2014-04-21,48.47,48.84,48.26,48.41,1010455,CMA
2014-04-22,48.3,49.3,48.27,49.0,1150131,CMA
2014-04-23,48.79,49.39,48.77,49.28,1423948,CMA
2014-04-24,49.41,49.42,48.565,48.62,1287586,CMA
2014-04-25,47.9,48.3,47.5,47.93,1499607,CMA
2014-04-28,48.04,48.04,46.97,47.46,1492615,CMA
2014-04-29,47.74,47.96,47.43,47.79,879503,CMA
2014-04-30,47.78,48.39,47.4,48.24,1770561,CMA
2014-05-01,48.37,48.48,47.83,48.05,991474,CMA
2014-05-02,48.17,49.04,47.92,48.29,1237541,CMA
2014-05-05,47.95,48.33,47.55,47.96,872350,CMA
2014-05-06,47.81,47.91,47.07,47.07,1540034,CMA
2014-05-07,47.36,47.71,46.89,47.69,1461013,CMA
2014-05-08,47.69,48.24,47.57,47.83,953284,CMA
2014-05-09,47.8,47.81,47.25,47.76,1007182,CMA
2014-05-12,48.05,48.54,47.9,48.34,978396,CMA
2014-05-13,48.4,48.57,47.98,48.04,927360,CMA
2014-05-14,47.85,47.95,46.68,46.73,1726524,CMA
2014-05-15,46.66,46.84,45.34,45.9,2265953,CMA
2014-05-16,45.91,46.01,45.44,46.0,1512088,CMA
2014-05-19,45.69,46.53,45.55,46.41,1139270,CMA
2014-05-20,46.41,46.46,45.76,46.08,1041671,CMA
2014-05-21,46.27,46.73,46.11,46.3,952539,CMA
2014-05-22,46.31,46.76,46.29,46.72,1451274,CMA
2014-05-23,46.66,46.98,46.6,46.81,721539,CMA
2014-05-27,47.02,47.64,47.0,47.22,1229073,CMA
2014-05-28,47.18,47.22,46.77,46.85,1466519,CMA
2014-05-29,47.02,47.11,46.61,47.07,1025255,CMA
2014-05-30,47.11,48.05,46.94,47.97,2021745,CMA
2014-06-02,48.06,48.35,47.46,48.1,974264,CMA
2014-06-03,47.91,48.73,47.9,48.46,1054386,CMA
2014-06-04,48.39,48.85,48.36,48.53,851183,CMA
2014-06-05,48.74,48.875,47.98,48.7,1281844,CMA
2014-06-06,48.75,49.15,48.6701,49.06,1224174,CMA
2014-06-09,49.26,50.865,49.26,50.81,2191138,CMA
2014-06-10,50.69,50.89,50.34,50.52,1514370,CMA
2014-06-11,50.83,50.83,49.9,50.27,1183820,CMA
2014-06-12,50.2,50.43,49.72,49.94,1321347,CMA
2014-06-13,49.95,50.43,49.89,50.1,1249504,CMA
2014-06-16,50.04,50.05,49.59,49.75,1362781,CMA
2014-06-17,49.68,50.69,49.68,50.44,1232265,CMA
2014-06-18,50.31,50.79,50.13,50.72,1421831,CMA
2014-06-19,50.75,50.79,50.12,50.77,1020972,CMA
2014-06-20,51.09,51.27,50.7,50.96,1095819,CMA
2014-06-23,51.07,51.07,50.48,50.71,892981,CMA
2014-06-24,50.51,51.13,50.16,50.22,1157866,CMA
2014-06-25,50.02,50.48,49.68,50.38,780544,CMA
2014-06-26,50.48,50.48,49.67,50.22,669870,CMA
2014-06-27,50.16,50.41,49.95,50.17,1196802,CMA
2014-06-30,50.23,50.425,49.95,50.16,924904,CMA
2014-07-01,50.24,50.98,50.23,50.53,1145364,CMA
2014-07-02,50.6,50.72,50.19,50.32,926347,CMA
2014-07-03,50.42,51.47,50.41,51.0,833379,CMA
2014-07-07,50.76,50.94,50.42,50.47,1357695,CMA
2014-07-08,50.3,50.43,49.77,49.89,1199205,CMA
2014-07-09,50.09,50.5,50.03,50.3,1076527,CMA
2014-07-10,49.9,50.45,49.61,50.2,1616845,CMA
2014-07-11,50.15,50.65,49.74,50.47,1339667,CMA
2014-07-14,50.9,51.095,50.35,50.54,1617436,CMA
2014-07-15,51.1,51.92,50.56,51.87,3741241,CMA
2014-07-16,52.02,52.2399,50.84,50.88,2129952,CMA
2014-07-17,49.72,49.86,49.37,49.68,1616567,CMA
2014-07-18,49.72,49.86,49.37,49.68,1616567,CMA
2014-07-21,49.58,49.61,49.15,49.33,1328300,CMA
2014-07-22,49.63,49.74,49.12,49.23,1409172,CMA
2014-07-23,49.23,49.34,48.98,49.25,1380021,CMA
2014-07-24,49.37,50.15,49.37,50.04,1264940,CMA
2014-07-25,49.95,50.48,49.63,50.4,2075469,CMA
2014-07-28,50.29,50.38,49.58,49.76,1012745,CMA
2014-07-29,49.79,49.99,49.56,49.59,898863,CMA
2014-07-30,49.88,51.01,49.88,50.85,2685913,CMA
2014-07-31,50.52,50.78,50.14,50.26,2648709,CMA
2014-08-01,49.27,49.57,48.65,49.03,1716517,CMA
2014-08-04,49.27,49.57,48.65,49.03,1716517,CMA
2014-08-05,48.74,49.36,48.61,48.77,1061870,CMA
2014-08-06,48.57,49.48,48.57,49.15,1081270,CMA
2014-08-07,49.3,49.46,48.46,48.58,1353287,CMA
2014-08-08,48.62,48.85,48.38,48.83,985844,CMA
2014-08-11,48.86,48.98,48.53,48.53,704144,CMA
2014-08-12,48.44,48.87,48.33,48.57,737126,CMA
2014-08-13,48.67,49.19,48.65,49.02,680191,CMA
2014-08-14,49.09,49.38,48.98,49.08,519968,CMA
2014-08-15,49.3,49.48,48.51,48.83,898473,CMA
2014-08-18,49.15,49.75,49.14,49.64,709537,CMA
2014-08-19,49.68,49.93,49.43,49.45,569773,CMA
2014-08-20,49.25,49.77,49.22,49.66,673555,CMA
2014-08-21,49.73,50.45,49.6,50.19,649035,CMA
2014-08-22,50.09,50.649,49.97,50.35,1019819,CMA
2014-08-25,50.56,50.82,50.4,50.71,726455,CMA
2014-08-26,50.78,50.9799,50.65,50.71,680957,CMA
2014-08-27,50.72,50.89,50.08,50.36,831522,CMA
2014-08-28,50.22,50.4,49.87,50.05,756986,CMA
2014-08-29,50.16,50.55,49.98,50.34,663894,CMA
2014-09-02,50.49,51.1,50.46,50.73,1188704,CMA
2014-09-03,51.03,51.03,50.5,50.58,709190,CMA
2014-09-04,50.59,51.2699,50.49,50.61,696740,CMA
2014-09-05,50.52,50.66,50.03,50.6,793099,CMA
2014-09-08,50.12,50.48,49.81,50.15,1693103,CMA
2014-09-09,49.94,50.33,49.67,49.96,1182931,CMA
2014-09-10,50.0,50.92,50.0,50.7,1557865,CMA
2014-09-11,50.59,50.82,50.26,50.4,1478636,CMA
2014-09-12,50.57,51.5,50.55,51.24,3016544,CMA
2014-09-15,51.2,51.33,50.76,51.23,1350401,CMA
2014-09-16,50.93,51.43,50.71,50.77,1710041,CMA
2014-09-17,50.89,51.7,50.79,51.36,1511661,CMA
2014-09-18,51.72,52.51,51.55,52.22,1908734,CMA
2014-09-19,52.58,52.72,51.88,51.91,1497525,CMA
2014-09-22,51.85,51.93,51.33,51.34,1484728,CMA
2014-09-23,51.34,51.45,50.74,50.74,1299260,CMA
2014-09-24,50.73,50.95,50.12,50.44,1223614,CMA
2014-09-25,51.04,51.04,49.98,50.24,1715942,CMA
2014-09-26,50.35,50.7,50.119,50.46,1058039,CMA
2014-09-29,50.0,50.45,49.92,50.17,915928,CMA
2014-09-30,50.21,50.465,49.79,49.86,902050,CMA
2014-10-01,49.93,49.9601,49.08,49.24,1078067,CMA
2014-10-02,49.13,49.62,48.78,49.32,1151027,CMA
2014-10-03,49.75,50.14,49.64,49.79,1007551,CMA
2014-10-06,49.85,50.06,49.43,49.46,946739,CMA
2014-10-07,49.15,49.56,48.62,48.64,1224879,CMA
2014-10-08,48.64,49.35,48.42,49.31,1133518,CMA
2014-10-09,49.19,49.19,47.34,47.48,2819644,CMA
2014-10-10,47.54,48.05,46.62,46.63,2506387,CMA
2014-10-13,46.64,47.07,46.015,46.02,1885533,CMA
2014-10-14,46.03,46.63,45.75,45.9,2273789,CMA
2014-10-15,45.51,45.51,43.07,43.88,4357184,CMA
2014-10-16,42.93,44.52,42.83,44.42,2926297,CMA
2014-10-17,43.71,44.24,42.73,43.06,4974198,CMA
2014-10-20,43.4,44.2,43.03,43.79,2777994,CMA
2014-10-21,44.2,44.91,43.99,44.69,2728095,CMA
2014-10-22,44.73,45.1,44.48,44.56,2006471,CMA
2014-10-23,45.0,45.35,44.76,44.93,1498587,CMA
2014-10-24,44.89,45.53,44.89,45.51,1267627,CMA
2014-10-27,45.34,45.63,45.09,45.57,1527345,CMA
2014-10-28,45.62,46.42,45.55,46.4,1133875,CMA
2014-10-29,48.06,48.32,47.92,48.29,1327541,CMA
2014-10-30,48.15,49.09,48.02,49.04,1136078,CMA
2014-10-31,47.51,47.8,47.29,47.74,1410249,CMA
2014-11-03,47.57,48.16,47.51,47.84,1234776,CMA
2014-11-04,47.82,48.09,47.27,47.74,1162022,CMA
2014-11-05,48.06,48.32,47.92,48.29,1327541,CMA
2014-11-06,48.14,48.94,48.07,48.9,1244145,CMA
2014-11-07,48.63,48.96,48.28,48.4,1629659,CMA
2014-11-10,48.26,48.83,48.26,48.41,840110,CMA
2014-11-11,48.54,48.7,48.38,48.52,789751,CMA
2014-11-12,48.15,49.09,48.02,49.04,1136078,CMA
2014-11-13,49.03,49.2,48.45,48.57,1135616,CMA
2014-11-14,48.55,49.02,48.44,48.59,915830,CMA
2014-11-17,48.58,48.615,48.11,48.61,1058531,CMA
2014-11-18,48.51,48.7,48.12,48.17,1433544,CMA
2014-11-19,48.21,48.28,47.65,47.93,2115589,CMA
2014-11-20,47.68,48.13,47.41,48.11,1448239,CMA
2014-11-21,48.59,48.84,47.844,47.92,1179574,CMA
2014-11-24,48.05,48.69,48.05,48.66,958877,CMA
2014-11-25,48.71,48.94,48.375,48.6,937499,CMA
2014-11-26,48.54,48.84,48.43,48.55,688056,CMA
2014-11-28,48.61,48.69,46.52,46.61,1834538,CMA
2014-12-01,46.22,46.42,44.68,45.23,4306589,CMA
2014-12-02,45.44,46.69,45.44,46.43,3015908,CMA
2014-12-03,46.34,47.16,46.27,46.87,2442513,CMA
2014-12-04,46.74,47.25,46.54,47.2,1552868,CMA
2014-12-05,47.64,48.89,47.51,48.2,2626576,CMA
2014-12-08,47.8,48.17,46.895,47.28,3490805,CMA
2014-12-09,46.66,47.6,46.17,47.56,2021842,CMA
2014-12-10,47.32,47.62,46.14,46.28,3030072,CMA
2014-12-11,46.39,46.74,45.76,45.89,1933184,CMA
2014-12-12,45.49,45.55,44.34,44.37,3837553,CMA
2014-12-15,44.63,44.94,43.92,44.42,2177154,CMA
2014-12-16,44.3,45.2,43.94,44.05,2392170,CMA
2014-12-17,44.17,45.07,44.04,45.0,3033850,CMA
2014-12-18,45.94,46.59,45.7,46.37,2930058,CMA
2014-12-19,46.35,47.12,45.93,46.03,3476115,CMA
2014-12-22,46.34,46.59,45.68,45.93,1632760,CMA
2014-12-23,46.02,46.685,46.02,46.47,1681261,CMA
2014-12-24,46.66,46.8,46.18,46.6,730447,CMA
2014-12-26,46.65,47.06,46.62,46.81,902188,CMA
2014-12-29,46.66,47.48,46.64,47.31,1107345,CMA
2014-12-30,46.92,47.29,46.55,47.12,1838618,CMA
2014-12-31,47.17,47.29,46.82,46.84,1653653,CMA
2015-01-02,47.07,47.19,45.51,46.29,1878233,CMA
2015-01-05,45.77,45.82,44.42,44.64,2589958,CMA
2015-01-06,44.67,44.84,43.12,43.3,3962311,CMA
2015-01-07,43.8,43.94,43.09,43.72,2066816,CMA
2015-01-08,44.24,44.79,44.07,44.64,1726679,CMA
2015-01-09,44.55,44.724,42.45,42.65,3423414,CMA
2015-01-12,42.6,42.665,41.48,42.24,2712276,CMA
2015-01-13,42.66,43.13,41.44,41.79,2868570,CMA
2015-01-14,40.99,41.54,40.33,41.41,3341890,CMA
2015-01-15,41.46,41.87,40.94,40.96,3956844,CMA
2015-01-16,41.72,44.8,40.45,41.47,5340340,CMA
2015-01-20,41.52,41.52,40.09,40.41,2840878,CMA
2015-01-21,40.38,41.35,40.2,40.8,2131913,CMA
2015-01-22,41.22,42.83,41.19,42.71,2962498,CMA
2015-01-23,42.4,42.69,41.67,41.87,2061988,CMA
2015-01-26,41.81,42.54,41.63,42.48,1509863,CMA
2015-01-27,41.76,42.49,41.38,42.32,2501496,CMA
2015-01-28,42.35,42.56,41.11,41.14,2712413,CMA
2015-01-29,41.31,42.3,41.08,42.24,2454830,CMA
2015-01-30,41.54,42.245,41.26,41.5,2689096,CMA
2015-02-02,41.92,43.1,41.65,42.95,2454734,CMA
2015-02-03,43.11,44.06,43.06,43.93,2847327,CMA
2015-02-04,43.73,44.03,43.45,43.53,1924079,CMA
2015-02-05,43.98,44.82,43.94,44.73,2278098,CMA
2015-02-06,45.02,46.555,45.02,46.14,2626649,CMA
2015-02-09,45.65,45.73,44.97,45.15,2186222,CMA
2015-02-10,45.54,45.62,44.82,45.41,1223397,CMA
2015-02-11,45.26,45.39,44.79,45.25,1413279,CMA
2015-02-12,45.53,46.6,45.45,46.52,1760202,CMA
2015-02-13,46.59,47.0,46.23,46.42,1701226,CMA
2015-02-17,46.25,46.63,45.91,46.63,2080666,CMA
2015-02-18,46.43,46.56,45.42,45.57,2101163,CMA
2015-02-19,45.17,45.56,44.47,45.44,1931602,CMA
2015-02-20,45.21,45.86,44.7,45.83,1545555,CMA
2015-02-23,45.59,45.745,45.37,45.65,1380209,CMA
2015-02-24,45.68,46.11,45.51,45.99,1232806,CMA
2015-02-25,46.04,46.26,45.81,46.07,909158,CMA
2015-02-26,45.99,46.18,45.63,45.96,785638,CMA
2015-02-27,45.84,46.08,45.64,45.78,1069485,CMA
2015-03-02,45.9,46.22,45.55,46.14,1039883,CMA
2015-03-03,45.81,46.27,45.51,45.7,1248248,CMA
2015-03-04,45.42,45.815,45.22,45.68,2100638,CMA
2015-03-05,45.65,46.04,45.32,45.98,1076281,CMA
2015-03-06,46.11,47.94,45.99,47.1,2359772,CMA
2015-03-09,46.96,47.19,46.76,46.98,1137857,CMA
2015-03-10,46.32,46.35,45.54,45.54,1056038,CMA
2015-03-11,45.51,45.7,45.37,45.63,845497,CMA
2015-03-12,46.18,47.08,46.18,46.88,2130778,CMA
2015-03-13,46.77,46.77,45.64,45.99,1468921,CMA
2015-03-16,46.45,46.46,45.72,46.11,1333506,CMA
2015-03-17,45.93,46.84,45.76,46.83,2300572,CMA
2015-03-18,46.57,47.16,45.94,46.41,2159166,CMA
2015-03-19,46.13,46.31,45.2,45.55,1771051,CMA
2015-03-20,45.91,46.69,45.8,46.63,1840571,CMA
2015-03-23,46.56,46.83,46.17,46.29,1079373,CMA
2015-03-24,46.19,46.25,45.8,45.81,943077,CMA
2015-03-25,45.8,45.93,44.77,44.81,1178199,CMA
2015-03-26,44.8,45.2,44.36,45.05,1181951,CMA
2015-03-27,44.95,45.045,44.4,44.73,971073,CMA
2015-03-30,45.02,45.86,45.01,45.41,1343307,CMA
2015-03-31,45.16,45.35,44.9,45.13,1673967,CMA
2015-04-01,45.08,45.21,44.51,45.11,1246928,CMA
2015-04-02,45.05,45.69,44.72,45.63,1029370,CMA
2015-04-06,45.01,45.73,44.38,45.55,1445348,CMA
2015-04-07,45.66,46.13,45.46,45.8,1314811,CMA
2015-04-08,45.79,46.28,45.48,45.66,1204136,CMA
2015-04-09,45.61,46.055,45.4,46.02,952252,CMA
2015-04-10,45.98,46.01,45.55,45.6,772997,CMA
2015-04-13,45.46,46.0,45.46,45.98,934186,CMA
2015-04-14,45.62,45.86,45.125,45.5,1005511,CMA
2015-04-15,45.47,46.55,45.41,46.2,1200345,CMA
2015-04-16,46.1,46.49,45.56,46.2,1594202,CMA
2015-04-17,45.83,47.47,45.6,46.0,2710214,CMA
2015-04-20,46.25,46.37,45.4,45.73,1788960,CMA
2015-04-21,45.95,46.07,45.29,45.43,1487973,CMA
2015-04-22,45.54,46.48,45.18,46.05,1241483,CMA
2015-04-23,45.84,46.31,45.7,46.17,1116531,CMA
2015-04-24,46.14,46.21,45.539,45.68,700956,CMA
2015-04-27,45.97,46.14,45.48,45.52,975695,CMA
2015-04-28,45.49,46.54,45.28,46.47,1376765,CMA
2015-04-29,46.44,47.49,46.11,47.4,3102074,CMA
2015-04-30,47.29,47.73,46.87,47.41,1610388,CMA
2015-05-01,47.64,47.94,47.109,47.34,924672,CMA
2015-05-04,47.47,48.32,47.47,48.26,1155627,CMA
2015-05-05,48.27,48.76,47.95,47.95,1726554,CMA
2015-05-06,48.17,48.3,47.66,48.08,1364871,CMA
2015-05-07,48.09,48.15,47.63,47.88,1478594,CMA
2015-05-08,48.11,48.23,47.73,48.11,1251251,CMA
2015-05-11,48.03,48.8,47.815,48.47,1640482,CMA
2015-05-12,48.36,48.96,48.04,48.85,1256531,CMA
2015-05-13,48.66,49.23,48.52,49.01,1090514,CMA
2015-05-14,49.28,49.3,48.69,48.86,1216538,CMA
2015-05-15,48.86,48.92,47.89,48.16,1183644,CMA
2015-05-18,48.26,49.26,48.12,48.96,1350518,CMA
2015-05-19,49.21,50.1495,48.69,49.59,2629272,CMA
2015-05-20,48.94,49.51,48.71,48.77,1448046,CMA
2015-05-21,48.58,48.9857,48.52,48.67,1087386,CMA
2015-05-22,48.7,49.02,48.58,48.67,811554,CMA
2015-05-26,48.66,48.95,48.48,48.91,1797347,CMA
2015-05-27,49.07,49.42,48.75,49.33,1340008,CMA
2015-05-28,49.35,49.57,49.13,49.5,1707424,CMA
2015-05-29,49.5,49.54,48.82,48.95,1654517,CMA
2015-06-01,49.06,49.23,48.25,48.4,1346895,CMA
2015-06-02,48.23,49.245,48.19,49.2,1400797,CMA
2015-06-03,49.51,50.545,49.47,50.22,2349348,CMA
2015-06-04,49.79,50.34,49.675,50.01,1702947,CMA
2015-06-05,50.47,51.17,50.46,50.92,1964171,CMA
2015-06-08,50.79,51.46,50.63,51.08,1518101,CMA
2015-06-09,51.18,51.89,50.86,51.48,2132371,CMA
2015-06-10,51.85,52.85,51.82,52.24,2229749,CMA
2015-06-11,52.0,52.27,51.72,51.82,1623051,CMA
2015-06-12,51.68,52.12,51.6,52.1,1955606,CMA
2015-06-15,51.47,52.26,51.24,52.08,1068356,CMA
2015-06-16,51.9,52.5,51.82,52.35,902522,CMA
2015-06-17,52.5,52.73,51.54,51.73,1387139,CMA
2015-06-18,51.95,52.13,51.35,51.48,2796169,CMA
2015-06-19,51.43,51.65,50.87,50.97,2655449,CMA
2015-06-22,51.15,51.99,50.99,51.96,1643267,CMA
2015-06-23,52.41,52.95,52.08,52.53,1346526,CMA
2015-06-24,52.87,53.45,52.361,52.65,1504979,CMA
2015-06-25,52.76,53.11,52.32,52.41,979254,CMA
2015-06-26,52.85,53.16,52.46,52.63,1270462,CMA
2015-06-29,51.85,52.33,51.15,51.18,1546501,CMA
2015-06-30,51.79,52.28,51.09,51.32,2292808,CMA
2015-07-01,52.45,52.93,51.7,51.98,1644202,CMA
2015-07-02,51.79,52.0,51.06,51.5,1686985,CMA
2015-07-06,50.83,51.14,50.51,51.04,1463653,CMA
2015-07-07,50.94,51.2,48.77,49.31,5400286,CMA
2015-07-08,48.7,48.97,47.635,47.73,5357468,CMA
2015-07-09,48.53,49.19,48.39,48.99,2803896,CMA
2015-07-10,49.73,50.25,49.0,49.58,2357394,CMA
2015-07-13,49.96,50.39,49.61,49.83,1917109,CMA
2015-07-14,49.06,49.69,48.8,49.65,2959374,CMA
2015-07-15,49.38,50.45,49.34,50.1,2228271,CMA
2015-07-16,50.5,50.76,50.18,50.47,2256314,CMA
2015-07-17,48.55,49.07,47.0,47.28,7602355,CMA
2015-07-20,47.18,48.13,47.08,48.12,3734629,CMA
2015-07-21,48.13,48.81,48.09,48.45,4124501,CMA
2015-07-22,48.45,49.63,48.3,49.29,2561712,CMA
2015-07-23,49.23,49.67,48.5,48.6,1873245,CMA
2015-07-24,48.46,48.66,47.635,47.86,1635864,CMA
2015-07-27,47.17,47.39,46.52,46.63,2488320,CMA
2015-07-28,47.04,47.2,46.37,47.0,1520571,CMA
2015-07-29,46.95,47.83,46.79,47.69,1665332,CMA
2015-07-30,47.49,47.92,47.38,47.84,1178763,CMA
2015-07-31,47.7,47.94,47.34,47.43,1661180,CMA
2015-08-03,47.52,47.6,46.58,46.99,2030480,CMA
2015-08-04,47.12,47.68,46.88,47.37,1376935,CMA
2015-08-05,47.59,48.28,47.37,47.55,1413047,CMA
2015-08-06,47.71,48.02,47.07,47.27,1820955,CMA
2015-08-07,47.33,47.68,46.7,47.19,1578246,CMA
2015-08-10,47.53,48.6,47.43,48.56,2336014,CMA
2015-08-11,47.86,48.0,47.36,47.63,3306224,CMA
2015-08-12,47.24,47.25,45.92,46.57,3218470,CMA
2015-08-13,46.72,47.11,46.43,46.91,1355277,CMA
2015-08-14,47.01,47.5,46.52,47.45,1182700,CMA
2015-08-17,47.1,47.685,46.44,47.29,1732206,CMA
2015-08-18,47.39,47.75,46.43,47.43,2498358,CMA
2015-08-19,47.34,47.53,46.79,46.82,2512969,CMA
2015-08-20,46.44,46.49,44.795,44.86,4426222,CMA
2015-08-21,44.35,44.39,43.13,43.14,4527108,CMA
2015-08-24,40.99,41.96,40.13,40.85,5255843,CMA
2015-08-25,42.03,42.04,40.4,40.41,5445375,CMA
2015-08-26,41.45,42.425,40.72,42.37,4522720,CMA
2015-08-27,42.87,44.16,42.73,43.87,4120485,CMA
2015-08-28,43.64,44.15,43.35,43.97,3109630,CMA
2015-08-31,43.49,44.18,42.68,44.0,2554978,CMA
2015-09-01,42.11,43.27,41.68,41.93,2718785,CMA
2015-09-02,42.6,42.83,41.805,42.65,1953579,CMA
2015-09-03,42.65,43.53,42.56,42.8,1952071,CMA
2015-09-04,42.37,42.69,41.71,42.13,2290041,CMA
2015-09-08,42.88,43.29,42.73,43.27,1819252,CMA
2015-09-09,43.62,43.95,42.195,42.29,2002784,CMA
2015-09-10,42.0,42.91,41.87,42.43,3708072,CMA
2015-09-11,41.91,42.2,41.42,42.05,2844679,CMA
2015-09-14,41.99,42.51,41.83,41.99,2892492,CMA
2015-09-15,42.04,42.95,41.87,42.66,3856420,CMA
2015-09-16,42.62,43.36,42.215,43.22,3024600,CMA
2015-09-17,43.16,43.48,41.19,41.62,4839692,CMA
2015-09-18,40.95,40.95,40.31,40.45,4953143,CMA
2015-09-21,40.85,41.51,40.8,41.31,2184265,CMA
2015-09-22,40.6,41.06,40.4,40.83,2287699,CMA
2015-09-23,40.73,41.2,40.4,40.74,1595728,CMA
2015-09-24,40.15,40.87,40.01,40.81,1930597,CMA
2015-09-25,41.55,41.93,41.39,41.72,2604848,CMA
2015-09-28,41.43,41.55,40.45,40.57,2202456,CMA
2015-09-29,40.58,40.87,40.225,40.71,1401308,CMA
2015-09-30,41.26,41.43,40.55,41.1,2496353,CMA
2015-10-01,41.05,41.78,40.85,41.72,2828535,CMA
2015-10-02,40.53,41.72,39.52,41.68,3369849,CMA
2015-10-05,41.86,42.5,41.74,42.35,1829130,CMA
2015-10-06,41.76,42.68,41.5,42.2,2588186,CMA
2015-10-07,42.91,43.57,42.12,42.98,3968684,CMA
2015-10-08,42.82,43.66,42.5157,43.46,2785273,CMA
2015-10-09,43.42,43.68,42.5,42.84,1921371,CMA
2015-10-12,42.72,42.95,42.43,42.6,1908369,CMA
2015-10-13,42.39,42.845,42.13,42.16,2828799,CMA
2015-10-14,42.12,42.28,41.32,41.56,3416079,CMA
2015-10-15,41.9,42.85,41.74,42.72,3499360,CMA
2015-10-16,42.72,43.37,41.4889,42.26,3811479,CMA
2015-10-19,41.9,42.59,41.82,41.97,2118058,CMA
2015-10-20,42.11,42.95,41.89,42.73,1848759,CMA
2015-10-21,42.77,42.96,41.48,41.52,2502761,CMA
2015-10-22,41.05,42.67,41.05,41.88,2530187,CMA
2015-10-23,42.22,42.93,41.39,42.89,1806578,CMA
2015-10-26,42.86,43.07,42.28,42.55,1591073,CMA
2015-10-27,42.15,42.54,41.87,42.22,1850702,CMA
2015-10-28,42.24,44.52,42.18,44.39,3362777,CMA
2015-10-29,44.54,44.97,43.73,44.2,2499997,CMA
2015-10-30,44.15,44.34,43.22,43.4,1992960,CMA
2015-11-02,43.75,45.01,43.55,44.87,2594995,CMA
2015-11-03,44.66,45.1,44.475,44.6,2165890,CMA
2015-11-04,44.72,44.99,44.47,44.7,1573886,CMA
2015-11-05,44.72,45.68,44.69,45.43,2275737,CMA
2015-11-06,46.53,47.44,46.34,46.8,3806900,CMA
2015-11-09,47.01,47.16,46.03,46.34,1386591,CMA
2015-11-10,46.19,46.62,45.74,46.32,1178994,CMA
2015-11-11,46.7,46.7,46.14,46.31,1930137,CMA
2015-11-12,45.79,46.0,45.22,45.22,1665575,CMA
2015-11-13,45.03,45.37,44.17,44.79,1776900,CMA
2015-11-16,44.67,45.565,44.48,45.53,1810691,CMA
2015-11-17,45.75,46.32,44.47,45.53,1629882,CMA
2015-11-18,45.69,46.905,45.57,46.73,2335975,CMA
2015-11-19,46.59,46.78,45.91,46.34,1960285,CMA
2015-11-20,46.66,46.74,45.7,46.41,1685137,CMA
2015-11-23,46.43,46.68,46.1001,46.2,1050120,CMA
2015-11-24,45.75,46.54,45.59,46.26,1325295,CMA
2015-11-25,46.41,46.57,46.11,46.37,928602,CMA
2015-11-27,46.35,46.68,45.89,46.39,613967,CMA
2015-11-30,46.51,46.57,46.03,46.35,1336575,CMA
2015-12-01,46.74,47.1,46.29,46.74,1861477,CMA
2015-12-02,46.87,46.99,45.84,45.85,3352280,CMA
2015-12-03,46.14,46.24,45.13,45.25,1790756,CMA
2015-12-04,45.48,46.46,45.07,46.37,1832564,CMA
2015-12-07,46.18,46.2,43.91,44.32,3073381,CMA
2015-12-08,43.74,43.91,42.76,43.01,3078323,CMA
2015-12-09,42.82,43.48,42.06,42.49,2670689,CMA
2015-12-10,42.46,43.17,42.2,42.63,3157395,CMA
2015-12-11,41.74,42.215,41.48,41.76,3189244,CMA
2015-12-14,41.92,42.35,40.6899,41.21,2553548,CMA
2015-12-15,41.93,43.48,41.8,42.96,2796284,CMA
2015-12-16,43.17,43.56,42.2299,43.26,4100467,CMA
2015-12-17,42.84,43.38,42.295,42.31,2944660,CMA
2015-12-18,41.85,41.85,40.48,40.54,5719089,CMA
2015-12-21,40.89,41.15,40.44,41.14,2020870,CMA
2015-12-22,41.46,41.54,40.68,41.27,1193657,CMA
2015-12-23,41.66,42.36,41.49,42.32,1401843,CMA
2015-12-24,42.28,42.55,42.12,42.31,393454,CMA
2015-12-28,42.0,42.18,41.41,42.03,962122,CMA
2015-12-29,42.4,42.69,41.92,42.28,1413361,CMA
2015-12-30,42.15,42.3,41.36,41.98,1070629,CMA
2015-12-31,41.56,42.27,41.42,41.83,1317136,CMA
2016-01-04,40.61,41.46,40.61,41.43,4550557,CMA
2016-01-05,41.53,41.74,40.76,40.98,1793435,CMA
2016-01-06,40.31,40.84,40.07,40.51,2298047,CMA
2016-01-07,40.15,40.55,39.57,39.69,2987798,CMA
2016-01-08,40.24,40.3,38.93,39.0,2432783,CMA
2016-01-11,39.33,39.47,38.35,38.75,3993399,CMA
2016-01-12,38.29,38.91,37.7,38.51,3058139,CMA
2016-01-13,38.79,38.84,36.48,36.67,4326640,CMA
2016-01-14,36.74,37.205,35.985,36.93,3435865,CMA
2016-01-15,35.39,36.28,35.12,36.05,4129865,CMA
2016-01-19,36.5,36.97,34.51,34.72,4105423,CMA
2016-01-20,34.38,34.38,32.9477,33.99,4417389,CMA
2016-01-21,34.17,34.22,33.145,33.3,3988738,CMA
2016-01-22,33.9,34.18,33.47,33.67,3895626,CMA
2016-01-25,33.4,33.59,31.92,32.04,3688682,CMA
2016-01-26,32.31,33.33,32.31,32.97,3041696,CMA
2016-01-27,32.94,34.61,32.66,33.47,4380026,CMA
2016-01-28,34.02,35.19,34.02,34.19,3682631,CMA
2016-01-29,34.31,34.6,33.79,34.3,3103729,CMA
2016-02-01,34.28,34.28,33.3,33.61,3545545,CMA
2016-02-02,33.48,33.53,32.905,33.4,4236820,CMA
2016-02-03,33.65,34.329,32.29,34.24,5851548,CMA
2016-02-04,34.32,35.44,34.07,34.94,5466029,CMA
2016-02-05,35.1,35.69,34.45,34.57,4366802,CMA
2016-02-08,33.9,33.9,32.005,32.29,7423221,CMA
2016-02-09,31.61,32.71,31.45,32.45,3929064,CMA
2016-02-10,32.78,33.3,32.03,32.05,4148300,CMA
2016-02-11,30.87,31.41,30.48,31.02,4311986,CMA
2016-02-12,31.74,33.22,31.74,32.92,2464895,CMA
2016-02-16,33.6,34.6,32.9901,34.25,2867606,CMA
2016-02-17,33.86,34.96,33.68,33.87,3841533,CMA
2016-02-18,34.03,34.56,33.73,34.13,4242459,CMA
2016-02-19,33.88,34.685,33.67,34.32,2768346,CMA
2016-02-22,34.76,35.85,34.71,35.56,3193885,CMA
2016-02-23,35.36,35.44,33.6,33.96,4078155,CMA
2016-02-24,33.2,33.95,32.74,33.89,3708853,CMA
2016-02-25,33.92,34.29,33.31,34.26,2471587,CMA
2016-02-26,34.72,35.48,34.5,34.96,2615089,CMA
2016-02-29,34.54,34.66,33.77,33.78,2675377,CMA
2016-03-01,33.89,35.37,33.61,35.11,2357093,CMA
2016-03-02,35.15,35.82,34.84,35.79,2421503,CMA
2016-03-03,35.78,37.24,35.62,37.21,2891103,CMA
2016-03-04,37.56,38.325,37.56,38.23,4251127,CMA
2016-03-07,37.79,38.43,37.57,38.17,2386139,CMA
2016-03-08,37.6,37.85,36.41,36.61,2766262,CMA
2016-03-09,37.03,37.15,35.89,36.08,2482040,CMA
2016-03-10,36.61,36.94,35.58,36.42,2351596,CMA
2016-03-11,36.57,37.79,36.57,37.61,2172708,CMA
2016-03-14,37.97,38.31,37.65,38.14,2591077,CMA
2016-03-15,37.69,38.175,37.4,38.15,2767008,CMA
2016-03-16,37.88,38.76,37.5,38.13,3657820,CMA
2016-03-17,38.16,38.895,37.665,38.85,3042648,CMA
2016-03-18,39.23,39.74,38.84,39.23,3265180,CMA
2016-03-21,39.25,39.85,38.82,39.53,3048269,CMA
2016-03-22,39.0,39.71,38.58,39.37,2110416,CMA
2016-03-23,39.36,39.36,38.55,38.57,1966722,CMA
2016-03-24,38.07,38.78,37.65,38.78,2516897,CMA
2016-03-28,39.02,39.02,38.28,38.69,1438031,CMA
2016-03-29,38.13,38.14,37.25,38.01,3813093,CMA
2016-03-30,38.22,38.76,37.85,38.23,2007462,CMA
2016-03-31,38.01,38.27,37.37,37.87,2594834,CMA
2016-04-01,37.58,37.79,36.96,37.68,2623337,CMA
2016-04-04,37.98,39.31,37.82,38.08,3878270,CMA
2016-04-05,37.51,37.72,37.15,37.34,2164471,CMA
2016-04-06,37.31,37.95,37.03,37.88,1526456,CMA
2016-04-07,37.38,37.64,36.27,36.55,2617219,CMA
2016-04-08,37.02,37.73,36.61,36.76,2549279,CMA
2016-04-11,37.08,37.98,37.01,37.25,1477561,CMA
2016-04-12,37.49,38.45,37.23,38.2,2256098,CMA
2016-04-13,38.7,39.95,38.46,39.69,3259726,CMA
2016-04-14,39.56,40.45,39.49,39.87,2305098,CMA
2016-04-15,39.93,40.025,39.13,39.4,2450710,CMA
2016-04-18,38.93,40.04,38.78,39.96,3431919,CMA
2016-04-19,38.81,41.85,38.75,41.64,6270848,CMA
2016-04-20,41.3,42.55,41.13,42.35,3849520,CMA
2016-04-21,42.8,43.17,42.39,42.49,2854257,CMA
2016-04-22,42.55,45.09,42.39,44.02,7311986,CMA
2016-04-25,43.73,43.95,43.35,43.68,3738917,CMA
2016-04-26,43.75,45.68,43.56,45.13,5452176,CMA
2016-04-27,44.95,45.99,44.9,45.53,2970552,CMA
2016-04-28,44.95,45.97,44.73,44.93,2692776,CMA
2016-04-29,44.71,45.27,43.14,44.4,5702945,CMA
2016-05-02,44.57,44.65,43.63,44.34,2650528,CMA
2016-05-03,43.61,43.74,42.81,43.37,2512773,CMA
2016-05-04,42.74,43.31,41.735,42.28,3138005,CMA
2016-05-05,42.47,43.01,42.06,42.28,1812178,CMA
2016-05-06,41.98,42.44,41.71,42.28,926612,CMA
2016-05-09,42.47,42.67,41.88,42.19,1442035,CMA
2016-05-10,42.51,43.11,42.27,42.9,1640116,CMA
2016-05-11,42.59,43.5,42.59,43.03,1889455,CMA
2016-05-12,43.4,43.82,42.33,42.69,1881681,CMA
2016-05-13,42.14,43.14,41.74,41.97,2122017,CMA
2016-05-16,42.01,42.88,42.01,42.54,1448831,CMA
2016-05-17,42.37,43.48,42.11,43.15,2058766,CMA
2016-05-18,43.19,44.85,43.1,44.63,2979771,CMA
2016-05-19,44.74,45.14,43.98,44.37,2631583,CMA
2016-05-20,44.61,45.18,44.46,45.18,3214516,CMA
2016-05-23,45.11,45.46,44.86,45.15,2276658,CMA
2016-05-24,45.5,46.25,45.28,45.92,2904420,CMA
2016-05-25,46.27,47.25,46.15,46.8,2448905,CMA
2016-05-26,46.9,47.0,46.3,46.62,1718776,CMA
2016-05-27,46.65,47.05,46.46,47.0,987648,CMA
2016-05-31,47.32,47.49,46.66,47.1,2226544,CMA
2016-06-01,46.46,47.55,46.03,47.41,2264702,CMA
2016-06-02,47.21,47.31,46.55,47.05,3537087,CMA
2016-06-03,46.22,46.25,44.82,45.8,2869266,CMA
2016-06-06,46.0,46.65,45.875,46.25,2772811,CMA
2016-06-07,46.4,46.47,45.96,46.1,2031295,CMA
2016-06-08,46.08,46.53,45.84,46.21,1802148,CMA
2016-06-09,45.73,45.73,44.84,45.29,2308003,CMA
2016-06-10,44.47,44.52,43.98,44.16,2435825,CMA
2016-06-13,43.65,44.19,43.385,43.45,2016738,CMA
2016-06-14,43.32,43.68,42.27,42.5,1957503,CMA
2016-06-15,42.71,43.5,42.44,42.77,1614691,CMA
2016-06-16,42.68,42.69,41.14,41.93,2346215,CMA
2016-06-17,42.1,42.52,41.84,42.21,1877879,CMA
2016-06-20,43.35,43.74,42.36,42.43,2283204,CMA
2016-06-21,42.6,42.74,41.85,42.47,1372276,CMA
2016-06-22,42.59,43.07,42.39,42.58,1605078,CMA
2016-06-23,43.42,44.48,43.39,44.48,2239839,CMA
2016-06-24,40.98,42.09,40.01,40.02,4254337,CMA
2016-06-27,39.3,39.36,36.82,36.96,4798049,CMA
2016-06-28,37.96,38.88,37.5,38.84,3125960,CMA
2016-06-29,38.84,39.98,38.66,39.95,3492238,CMA
2016-06-30,40.33,41.13,39.89,41.13,3154693,CMA
2016-07-01,40.62,41.12,40.43,40.7,2027953,CMA
2016-07-05,40.07,40.07,38.8175,39.15,1743692,CMA
2016-07-06,38.68,39.85,38.39,39.81,1741395,CMA
2016-07-07,39.9,40.92,39.9,40.5,1855986,CMA
2016-07-08,41.4,41.98,41.04,41.5,1864381,CMA
2016-07-11,41.81,42.33,41.59,41.61,2136230,CMA
2016-07-12,42.29,42.985,42.26,42.84,2363710,CMA
2016-07-13,42.75,43.0,42.28,42.72,1577239,CMA
2016-07-14,43.68,43.86,43.23,43.6,1508244,CMA
2016-07-15,44.01,44.01,43.4,43.66,1368866,CMA
2016-07-18,43.53,43.849,43.37,43.73,1814594,CMA
2016-07-19,44.3,44.85,43.3522,44.79,3472150,CMA
2016-07-20,45.36,45.6,44.81,45.23,2430407,CMA
2016-07-21,45.28,45.75,44.97,45.0,1600322,CMA
2016-07-22,45.16,45.655,44.88,45.46,1329577,CMA
2016-07-25,45.35,45.57,45.141,45.27,1374684,CMA
2016-07-26,45.23,45.84,45.18,45.77,1704008,CMA
2016-07-27,45.95,46.37,45.47,45.59,1992161,CMA
2016-07-28,45.47,45.81,45.06,45.68,995249,CMA
2016-07-29,45.6,45.81,45.135,45.24,1414517,CMA
2016-08-01,45.38,45.49,44.54,44.63,2002641,CMA
2016-08-02,44.56,44.81,43.735,44.0,2648810,CMA
2016-08-03,44.05,44.9499,44.05,44.73,1997839,CMA
2016-08-04,44.67,44.98,44.59,44.83,2076223,CMA
2016-08-05,45.57,46.31,45.56,46.23,2429940,CMA
2016-08-08,46.39,46.61,45.9,46.02,1406602,CMA
2016-08-09,46.1,46.3501,45.96,46.08,1643399,CMA
2016-08-10,46.01,46.05,45.26,45.33,1038292,CMA
2016-08-11,45.45,45.72,45.18,45.52,1453037,CMA
2016-08-12,44.96,45.25,44.55,45.19,1293832,CMA
2016-08-15,45.45,46.15,45.43,46.1,1564162,CMA
2016-08-16,45.92,46.0,45.48,45.49,2219452,CMA
2016-08-17,45.33,45.89,45.33,45.67,2152313,CMA
2016-08-18,45.73,45.97,45.53,45.95,2819470,CMA
2016-08-19,45.92,45.975,45.25,45.85,8281061,CMA
2016-08-22,45.74,45.88,45.43,45.76,1446394,CMA
2016-08-23,46.0,46.38,45.82,45.85,1844729,CMA
2016-08-24,45.88,46.26,45.68,45.81,1130619,CMA
2016-08-25,45.7,46.23,45.7,46.07,1077665,CMA
2016-08-26,46.37,46.91,46.02,46.85,1834554,CMA
2016-08-29,46.92,47.59,46.92,47.16,1540584,CMA
2016-08-30,47.37,47.55,47.08,47.45,1337470,CMA
2016-08-31,47.56,47.6,46.68,47.29,1406812,CMA
2016-09-01,47.5,47.57,46.59,47.03,979058,CMA
2016-09-02,47.27,47.61,46.83,47.58,1660107,CMA
2016-09-06,47.7,47.7,46.55,46.8,1401997,CMA
2016-09-07,46.84,47.05,46.53,46.99,1419953,CMA
2016-09-08,47.04,47.32,46.56,46.97,2075852,CMA
2016-09-09,46.97,47.44,46.18,46.2,2732042,CMA
2016-09-12,45.72,46.5,45.261,46.37,2733686,CMA
2016-09-13,45.57,46.22,45.15,46.04,2325108,CMA
2016-09-14,46.01,46.38,45.55,45.86,1357806,CMA
2016-09-15,45.93,46.73,45.7,46.66,1673433,CMA
2016-09-16,47.1,47.1,46.07,46.34,2250862,CMA
2016-09-19,46.67,47.005,46.14,46.35,914916,CMA
2016-09-20,46.73,46.84,45.97,46.15,1076931,CMA
2016-09-21,46.54,46.79,46.04,46.51,1589420,CMA
2016-09-22,46.73,46.89,46.4,46.74,990645,CMA
2016-09-23,46.43,47.35,46.43,46.96,1561633,CMA
2016-09-26,46.54,46.62,45.65,45.72,1419236,CMA
2016-09-27,45.47,46.4,45.14,46.34,927573,CMA
2016-09-28,46.66,47.7,46.43,47.68,2364514,CMA
2016-09-29,47.53,47.805,46.31,46.63,1911368,CMA
2016-09-30,46.95,47.63,46.59,47.32,1990996,CMA
2016-10-03,46.82,47.64,46.75,47.37,1507764,CMA
2016-10-04,47.03,48.31,46.85,47.87,1941673,CMA
2016-10-05,48.33,49.62,48.225,49.21,2583883,CMA
2016-10-06,49.36,49.61,48.705,49.2,1663505,CMA
2016-10-07,49.12,49.48,48.18,48.98,1826557,CMA
2016-10-10,49.46,49.75,49.26,49.47,1257733,CMA
2016-10-11,49.21,49.45,48.23,48.64,2322631,CMA
2016-10-12,48.61,49.05,48.49,48.61,1182119,CMA
2016-10-13,48.0,48.06,47.12,47.91,1511092,CMA
2016-10-14,48.77,48.99,48.08,48.4,1633374,CMA
2016-10-17,48.4,48.625,47.88,48.06,2067931,CMA
2016-10-18,49.44,50.54,48.68,50.05,4894844,CMA
2016-10-19,50.43,52.04,50.18,51.77,4242733,CMA
2016-10-20,51.6,51.88,51.14,51.64,3339616,CMA
2016-10-21,51.07,51.65,50.7,51.46,2747254,CMA
2016-10-24,51.9,52.15,51.58,51.71,1761850,CMA
2016-10-25,51.73,52.18,51.47,51.8,1784047,CMA
2016-10-26,51.46,52.155,51.4,52.01,1590258,CMA
2016-10-27,52.48,52.59,51.84,52.31,2279124,CMA
2016-10-28,52.4,52.4,51.57,52.02,2548133,CMA
2016-10-31,52.26,52.4201,51.99,52.09,2130213,CMA
2016-11-01,52.39,52.55,51.25,52.1,1810932,CMA
2016-11-02,51.83,51.95,50.22,50.41,2779895,CMA
2016-11-03,50.8,51.19,50.48,50.49,1618936,CMA
2016-11-04,50.43,51.1,49.81,50.53,1655079,CMA
2016-11-07,51.95,52.25,51.64,52.0,1443132,CMA
2016-11-08,51.87,52.235,51.12,52.02,1258678,CMA
2016-11-09,54.53,54.99,52.11,54.76,3976210,CMA
2016-11-10,55.05,56.75,54.96,56.39,4465380,CMA
2016-11-11,56.0,58.18,55.75,57.83,3719620,CMA
2016-11-14,58.27,59.43,57.93,59.05,3805753,CMA
2016-11-15,58.44,60.19,58.03,60.18,3637851,CMA
2016-11-16,58.93,59.98,58.78,59.21,3199792,CMA
2016-11-17,59.22,60.59,59.145,60.57,3421913,CMA
2016-11-18,60.61,61.08,60.39,61.04,3463271,CMA
2016-11-21,61.11,61.38,60.63,60.93,2459629,CMA
2016-11-22,61.34,61.93,61.01,61.55,1540319,CMA
2016-11-23,61.88,62.44,61.48,62.17,1412276,CMA
2016-11-25,62.08,62.2,61.62,62.16,466537,CMA
2016-11-28,61.98,62.5,61.05,61.13,1567850,CMA
2016-11-29,61.76,62.3,61.51,61.75,1865964,CMA
2016-11-30,62.92,63.99,62.87,63.75,3114521,CMA
2016-12-01,64.01,65.44,63.97,65.14,2125531,CMA
2016-12-02,64.66,65.74,64.4,65.36,2095486,CMA
2016-12-05,66.12,66.65,65.48,66.06,2184287,CMA
2016-12-06,66.37,67.73,65.61,67.69,1748108,CMA
2016-12-07,67.62,68.68,67.005,68.35,3082053,CMA
2016-12-08,68.88,70.4,68.05,69.62,2302774,CMA
2016-12-09,69.54,70.05,69.01,70.03,1928690,CMA
2016-12-12,69.66,70.44,68.3,68.85,2855507,CMA
2016-12-13,68.95,69.08,67.43,68.04,2354210,CMA
2016-12-14,67.47,69.4,66.4,67.53,3464480,CMA
2016-12-15,68.48,69.23,67.75,68.61,2457575,CMA
2016-12-16,68.97,68.97,67.67,67.67,4112666,CMA
2016-12-19,67.98,68.1,67.25,67.89,1702734,CMA
2016-12-20,68.64,69.345,68.25,68.72,7310947,CMA
2016-12-21,68.76,69.545,68.39,69.15,1713628,CMA
2016-12-22,69.17,69.33,68.51,69.02,945090,CMA
2016-12-23,68.99,69.5,68.8301,69.25,429381,CMA
2016-12-27,69.34,69.67,69.09,69.59,462427,CMA
2016-12-28,69.62,69.72,68.43,68.63,726355,CMA
2016-12-29,68.82,68.92,67.45,67.92,1197866,CMA
2016-12-30,68.3,68.4218,67.74,68.11,1033765,CMA
2017-01-03,68.93,69.87,68.0,68.96,1908236,CMA
2017-01-04,69.31,69.7,69.03,69.54,1677010,CMA
2017-01-05,69.87,71.2,68.23,69.54,3138778,CMA
2017-01-06,70.0,70.9899,69.56,70.27,2621865,CMA
2017-01-09,69.59,69.95,68.75,69.54,1181412,CMA
2017-01-10,69.16,70.27,68.92,69.61,1530402,CMA
2017-01-11,69.43,69.88,68.83,69.81,1198928,CMA
2017-01-12,69.55,69.82,68.24,69.22,984835,CMA
2017-01-13,69.69,70.56,69.34,69.92,1885004,CMA
2017-01-17,67.98,68.25,64.91,65.37,3748072,CMA
2017-01-18,65.55,67.16,65.16,67.06,2350326,CMA
2017-01-19,67.02,67.42,66.18,66.31,1795160,CMA
2017-01-20,66.77,67.46,66.52,66.96,2102570,CMA
2017-01-23,66.44,67.22,66.26,67.04,1134134,CMA
2017-01-24,67.01,67.9,66.8,67.66,1531113,CMA
2017-01-25,68.24,69.58,68.01,69.39,1668579,CMA
2017-01-26,69.34,69.92,68.93,69.58,1358329,CMA
2017-01-27,69.5,69.54,68.83,69.11,884101,CMA
2017-01-30,68.78,68.78,67.43,68.1,1158672,CMA
2017-01-31,68.0,68.61,66.8828,67.53,1370442,CMA
2017-02-01,68.31,69.235,67.78,68.14,1212534,CMA
2017-02-02,67.41,67.95,66.8,67.27,1760835,CMA
2017-02-03,68.44,68.71,67.71,68.49,2315963,CMA
2017-02-06,67.92,69.105,67.84,68.22,1455397,CMA
2017-02-07,68.53,68.81,67.75,68.25,1351482,CMA
2017-02-08,67.56,67.82,66.9,67.75,1193537,CMA
2017-02-09,68.21,68.97,67.77,68.91,1535830,CMA
2017-02-10,69.17,69.53,68.5513,68.99,1694312,CMA
2017-02-13,69.36,70.6,69.36,69.84,2981147,CMA
2017-02-14,69.99,72.23,69.75,72.03,2966471,CMA
2017-02-15,72.71,73.85,72.36,73.24,4129398,CMA
2017-02-16,72.99,73.095,72.02,72.55,1614047,CMA
2017-02-17,72.0,72.5,71.58,72.37,1399670,CMA
2017-02-21,72.71,73.37,72.29,72.66,1268095,CMA
2017-02-22,72.0,72.79,71.5335,72.0,1164472,CMA
2017-02-23,72.26,72.4,71.48,71.95,1208974,CMA
2017-02-24,70.78,71.32,67.91,71.2,1549745,CMA
2017-02-27,71.3,71.83,71.25,71.67,1127716,CMA
2017-02-28,71.27,71.72,70.66,71.28,1891015,CMA
2017-03-01,73.35,75.0,73.22,74.58,2833750,CMA
2017-03-02,74.88,74.94,72.45,72.63,1310199,CMA
2017-03-03,72.7,73.625,72.39,73.46,2006199,CMA
2017-03-06,72.7,73.36,72.13,73.25,1200484,CMA
2017-03-07,73.12,73.5,72.495,72.63,1077973,CMA
2017-03-08,73.77,74.08,72.29,72.4,2082754,CMA
2017-03-09,72.76,73.32,72.02,72.48,1213262,CMA
2017-03-10,73.0,73.0,70.88,72.16,1639514,CMA
2017-03-13,71.93,72.38,71.44,72.0,849007,CMA
2017-03-14,71.38,71.54,70.31,71.49,1360996,CMA
2017-03-15,71.92,72.45,70.92,71.01,1166168,CMA
2017-03-16,71.69,72.32,70.975,71.89,1301768,CMA
2017-03-17,71.92,72.03,70.55,71.36,3373177,CMA
2017-03-20,71.09,71.55,70.44,70.65,1324204,CMA
2017-03-21,71.08,71.08,65.97,66.37,3305319,CMA
2017-03-22,65.92,67.47,64.76,66.97,2007052,CMA
2017-03-23,66.78,68.53,66.44,67.15,1760659,CMA
2017-03-24,67.69,67.922,66.3,67.23,1458169,CMA
2017-03-27,65.56,66.83,64.27,66.73,1847692,CMA
2017-03-28,66.5,68.43,66.3,67.97,1780792,CMA
2017-03-29,67.87,68.54,67.26,67.83,1134745,CMA
2017-03-30,67.88,69.59,67.86,69.13,1303178,CMA
2017-03-31,68.72,69.1,68.24,68.58,1144915,CMA
2017-04-03,68.74,69.17,67.16,68.44,972499,CMA
2017-04-04,67.99,68.8,67.82,68.62,949733,CMA
2017-04-05,69.44,69.7,67.19,67.26,1121147,CMA
2017-04-06,67.14,68.32,66.48,68.01,1469390,CMA
2017-04-07,67.32,68.77,67.32,68.14,1287438,CMA
2017-04-10,68.12,68.55,66.93,67.31,1357358,CMA
2017-04-11,66.57,67.09,65.91,67.05,1396299,CMA
2017-04-12,67.3,67.3,66.0,66.12,1542654,CMA
2017-04-13,65.73,66.47,64.87,65.21,1503433,CMA
2017-04-17,65.34,66.93,64.75,66.93,2723689,CMA
2017-04-18,65.78,68.25,65.15,67.71,3805791,CMA
2017-04-19,68.6,69.71,67.77,67.97,2668062,CMA
2017-04-20,68.63,69.43,68.25,69.21,2607093,CMA
2017-04-21,68.9,69.6,67.94,68.71,3358666,CMA
2017-04-24,70.68,71.57,70.08,70.11,2404653,CMA
2017-04-25,71.01,71.3,70.06,70.65,2260687,CMA
2017-04-26,70.56,72.3,70.54,71.58,1933559,CMA
2017-04-27,71.75,71.76,70.06,70.75,1937884,CMA
2017-04-28,70.9,71.66,70.55,70.7,2982418,CMA
2017-05-01,71.05,71.925,70.735,71.48,1493159,CMA
2017-05-02,71.46,71.79,70.77,71.18,1422399,CMA
2017-05-03,70.61,72.04,70.29,71.98,1692269,CMA
2017-05-04,72.91,73.41,71.7,71.94,1958543,CMA
2017-05-05,72.19,72.23,70.9,71.6,994321,CMA
2017-05-08,71.74,72.5,71.57,71.91,1446675,CMA
2017-05-09,72.17,72.51,70.72,71.21,1307123,CMA
2017-05-10,71.05,71.485,70.79,71.33,1046159,CMA
2017-05-11,70.91,71.15,69.67,70.64,1553563,CMA
2017-05-12,70.06,70.34,69.18,70.1,1700230,CMA
2017-05-15,70.52,71.13,70.32,70.84,1686446,CMA
2017-05-16,70.97,71.43,70.36,71.28,1099308,CMA
2017-05-17,69.21,69.61,66.7,67.27,2471283,CMA
2017-05-18,67.11,68.28,67.11,67.63,1864177,CMA
2017-05-19,67.96,69.17,67.81,68.36,1993172,CMA
2017-05-22,68.64,69.17,68.07,68.64,1561054,CMA
2017-05-23,68.7,70.08,68.17,69.57,1346961,CMA
2017-05-24,69.72,69.81,68.4,69.2,1955186,CMA
2017-05-25,69.62,69.84,68.73,69.07,1406335,CMA
2017-05-26,68.93,69.67,68.73,69.22,1068055,CMA
2017-05-30,68.85,68.99,67.87,68.5,1749878,CMA
2017-05-31,68.63,68.63,67.17,68.56,2445850,CMA
2017-06-01,69.2,69.24,67.69,69.08,1361800,CMA
2017-06-02,68.25,69.08,67.63,68.57,1276880,CMA
2017-06-05,68.63,69.6,68.52,69.11,1221445,CMA
2017-06-06,68.25,68.91,67.93,68.42,1791451,CMA
2017-06-07,68.64,69.43,68.49,68.85,1199530,CMA
2017-06-08,68.81,71.53,68.6,70.79,2230420,CMA
2017-06-09,72.0,73.16,71.49,72.67,2107306,CMA
2017-06-12,72.62,73.58,72.1,72.8,1989713,CMA
2017-06-13,74.0,74.45,73.52,73.87,3165506,CMA
2017-06-14,73.3,74.51,72.5901,74.26,2173325,CMA
2017-06-15,73.67,74.76,73.65,74.08,1602499,CMA
2017-06-16,74.16,75.01,73.84,74.12,4587705,CMA
2017-06-19,74.64,75.3,74.4,74.62,1361678,CMA
2017-06-20,74.42,74.44,73.12,73.28,1806821,CMA
2017-06-21,73.59,73.72,71.955,72.32,1858550,CMA
2017-06-22,72.32,72.4,71.14,71.42,2143247,CMA
2017-06-23,71.88,71.96,70.47,70.85,2141193,CMA
2017-06-26,71.03,71.75,70.46,71.07,1377972,CMA
2017-06-27,71.7,72.77,71.25,71.8,1472738,CMA
2017-06-28,72.47,72.95,71.92,71.94,2826797,CMA
2017-06-29,73.78,74.97,72.13,72.79,2187117,CMA
2017-06-30,73.1,73.67,72.46,73.24,1415464,CMA
2017-07-03,73.91,74.93,73.65,74.39,650630,CMA
2017-07-05,74.61,74.71,73.64,74.43,1277596,CMA
2017-07-06,74.55,75.05,73.97,74.13,1140915,CMA
2017-07-07,74.84,74.98,73.76,74.67,991647,CMA
2017-07-10,74.38,75.44,74.21,75.13,1259989,CMA
2017-07-11,75.19,75.72,74.73,75.23,1550168,CMA
2017-07-12,74.92,75.34,74.6,74.89,1295685,CMA
2017-07-13,75.11,75.29,74.69,75.1,1872650,CMA
2017-07-14,74.13,74.63,73.19,74.26,1606745,CMA
2017-07-17,74.15,74.665,73.64,74.52,2020056,CMA
2017-07-18,73.0,74.1,72.39,73.05,2364686,CMA
2017-07-19,73.4,73.56,71.9,72.49,2439782,CMA
2017-07-20,72.59,73.28,72.15,72.43,1946970,CMA
2017-07-21,72.11,72.91,71.72,72.46,1931752,CMA
2017-07-24,72.5,73.51,72.5,73.28,1613091,CMA
2017-07-25,74.74,75.2,73.77,74.13,1932998,CMA
2017-07-26,74.52,74.605,72.38,72.53,1626295,CMA
2017-07-27,72.66,72.66,71.11,72.01,1774375,CMA
2017-07-28,72.02,72.41,71.18,71.98,985884,CMA
2017-07-31,72.02,73.0297,72.02,72.31,1673386,CMA
2017-08-01,73.57,74.77,73.455,73.86,1080889,CMA
2017-08-02,72.21,72.73,72.05,72.49,1539834,CMA
2017-08-03,72.58,73.34,72.49,72.84,2095228,CMA
2017-08-04,73.57,74.77,73.455,73.86,1109142,CMA
2017-08-07,73.9,74.23,73.33,73.43,710010,CMA
2017-08-08,73.3,74.76,73.12,73.46,1437251,CMA
2017-08-09,72.83,73.295,71.84,72.47,1097166,CMA
2017-08-10,71.98,72.11,70.36,70.81,1812896,CMA
2017-08-11,70.74,71.23,69.86,70.21,1382877,CMA
2017-08-14,71.14,71.905,70.95,71.67,1254125,CMA
2017-08-15,72.5,73.28,71.88,71.94,987179,CMA
2017-08-16,72.31,72.78,71.42,71.66,1295737,CMA
2017-08-17,71.35,71.76,69.39,69.48,1176432,CMA
2017-08-18,69.16,70.1,68.88,69.37,1523539,CMA
2017-08-21,69.41,69.51,68.4475,68.77,1230398,CMA
2017-08-22,69.17,69.99,69.09,69.85,1367129,CMA
2017-08-23,69.31,70.64,69.06,70.11,702513,CMA
2017-08-24,70.39,70.86,70.14,70.37,880948,CMA
2017-08-25,70.57,70.95,70.28,70.32,724670,CMA
2017-08-28,70.54,70.59,68.99,69.24,1521028,CMA
2017-08-29,68.26,68.93,67.67,68.59,1707961,CMA
2017-08-30,68.73,69.18,68.54,68.65,1790849,CMA
2017-08-31,69.06,69.065,68.1,68.25,1906330,CMA
2017-09-01,68.47,69.76,68.33,69.3,1720131,CMA
2017-09-05,68.6,68.6,66.54,66.74,2407202,CMA
2017-09-06,67.15,67.41,66.64,66.88,1494525,CMA
2017-09-07,66.71,66.7729,64.04,64.46,2036010,CMA
2017-09-08,64.35,65.18,64.3,64.72,1703665,CMA
2017-09-11,65.69,67.04,65.59,66.75,2615787,CMA
2017-09-12,68.04,69.83,67.84,69.2,2569986,CMA
2017-09-13,68.95,69.07,68.15,68.78,2894479,CMA
2017-09-14,68.71,68.92,68.05,68.18,1673282,CMA
2017-09-15,67.98,69.11,67.83,69.09,2822577,CMA
2017-09-18,69.38,70.76,69.2,70.68,1588138,CMA
2017-09-19,70.76,71.87,70.44,71.84,1470211,CMA
2017-09-20,71.98,72.7,70.84,72.53,2134681,CMA
2017-09-21,72.6,73.45,72.43,73.33,1351983,CMA
2017-09-22,72.81,73.54,72.465,73.42,1023469,CMA
2017-09-25,73.24,73.94,73.0,73.62,1306795,CMA
2017-09-26,73.8,74.18,73.43,73.78,1334075,CMA
2017-09-27,75.0,75.98,74.52,75.12,2020942,CMA
2017-09-28,75.29,75.61,74.59,75.52,1416104,CMA
2017-09-29,75.6,76.76,75.47,76.26,970408,CMA
2017-10-02,76.36,76.75,75.83,76.65,1568073,CMA
2017-10-03,76.63,76.73,75.61,76.17,1643743,CMA
2017-10-04,76.17,76.6642,75.18,75.3,1606266,CMA
2017-10-05,75.67,77.05,75.03,77.0,2064291,CMA
2017-10-06,77.37,77.95,76.72,76.92,1730654,CMA
2017-10-09,77.09,77.17,76.28,76.41,1077907,CMA
2017-10-10,76.66,77.33,76.42,76.95,1120239,CMA
2017-10-11,76.69,76.96,76.24,76.57,854068,CMA
2017-10-12,76.73,76.87,75.73,75.83,1327983,CMA
2017-10-13,75.72,76.05,74.885,75.55,1287829,CMA
2017-10-16,75.61,76.14,74.97,75.34,2315845,CMA
2017-10-17,76.03,76.81,74.66,74.8,2615935,CMA
2017-10-18,75.53,76.76,74.83,76.57,2010551,CMA
2017-10-19,75.84,77.61,75.29,77.48,1832679,CMA
2017-10-20,78.5,79.2,78.23,79.07,2181456,CMA
2017-10-23,79.13,79.22,78.45,78.54,2230051,CMA
2017-10-24,79.0,80.04,78.99,79.56,1963316,CMA
2017-10-25,80.22,80.25,78.34,78.855,1156168,CMA
2017-10-26,79.12,80.005,79.12,79.71,1313259,CMA
2017-10-27,79.35,80.0,79.19,79.79,965401,CMA
2017-10-30,79.28,79.58,78.39,78.82,960513,CMA
2017-10-31,78.64,79.48,78.46,78.57,1206367,CMA
2017-11-01,79.08,79.78,78.39,78.45,1161243,CMA
2017-11-02,78.45,79.92,78.1,79.44,1484196,CMA
2017-11-03,79.2,80.25,79.04,79.75,1584339,CMA
2017-11-06,79.51,79.72,78.87,79.54,1124402,CMA
2017-11-07,79.49,79.71,77.02,77.16,1606671,CMA
2017-11-08,76.68,76.88,75.57,76.14,1980854,CMA
2017-11-09,75.45,76.3,74.34,75.28,1389728,CMA
2017-11-10,75.55,76.22,74.89,74.93,1165647,CMA
2017-11-13,74.33,77.15,74.16,76.94,2256345,CMA
2017-11-14,76.53,79.35,76.53,78.71,2557814,CMA
2017-11-15,77.7,79.685,76.83,78.88,1942937,CMA
2017-11-16,79.54,79.99,78.31,78.42,1237679,CMA
2017-11-17,78.3,79.82,77.88,79.13,1262438,CMA
2017-11-20,79.41,80.04,79.28,79.8,1222872,CMA
2017-11-21,80.06,80.06,79.19,79.4,1171181,CMA
2017-11-22,79.51,80.09,79.17,79.34,875462,CMA
2017-11-24,79.59,79.66,78.54,78.67,433526,CMA
2017-11-27,78.76,79.29,78.39,78.64,1039552,CMA
2017-11-28,78.67,81.01,78.67,80.83,1762534,CMA
2017-11-29,81.46,84.83,81.45,83.49,3202183,CMA
2017-11-30,84.18,85.28,83.21,83.31,2650521,CMA
2017-12-01,83.45,84.81,81.46,83.78,2054497,CMA
2017-12-04,85.58,86.78,84.52,85.11,3165900,CMA
2017-12-05,85.2,85.61,83.85,83.94,1365893,CMA
2017-12-06,83.65,84.02,83.09,83.23,1386751,CMA
2017-12-07,82.77,84.96,82.7,84.43,1812893,CMA
2017-12-08,84.9,85.63,84.68,85.4,1348219,CMA
2017-12-11,85.22,85.47,84.39,84.67,1257950,CMA
2017-12-12,85.06,86.26,84.92,85.87,1571357,CMA
2017-12-13,85.81,86.45,84.73,84.81,1626558,CMA
2017-12-14,84.73,85.03,83.74,83.75,1478683,CMA
2017-12-15,84.47,85.895,84.14,85.29,3543931,CMA
2017-12-18,86.54,86.84,85.73,86.26,1676243,CMA
2017-12-19,86.8,87.48,86.46,86.54,2150398,CMA
2017-12-20,87.4,87.63,85.62,86.56,1215674,CMA
2017-12-21,87.31,88.07,87.04,87.66,2063494,CMA
2017-12-22,87.8,88.22,87.25,87.74,1176672,CMA
2017-12-26,87.61,88.2,86.96,87.33,641469,CMA
2017-12-27,87.12,87.36,86.78,87.12,765910,CMA
2017-12-28,87.28,87.5,86.66,87.29,805152,CMA
2017-12-29,87.43,87.62,86.76,86.81,786535,CMA
2018-01-02,87.36,87.48,86.08,86.57,1053873,CMA
2018-01-03,86.5,86.95,86.02,86.54,1228074,CMA
2018-01-04,87.2,88.49,87.04,87.51,1349909,CMA
2018-01-05,88.5,88.57,87.67,88.47,1296089,CMA
2018-01-08,88.24,88.99,88.07,88.72,1385208,CMA
2018-01-09,88.98,91.1,88.76,90.37,2006981,CMA
2018-01-10,90.78,92.42,90.66,91.31,1374410,CMA
2018-01-11,91.86,92.53,91.57,92.52,2038522,CMA
2018-01-12,93.0,93.54,92.55,93.04,1623517,CMA
2018-01-16,92.88,95.49,92.88,93.79,2376558,CMA
2018-01-17,94.19,95.045,92.97,94.76,1845395,CMA
2018-01-18,95.27,95.6,93.49,93.81,1303939,CMA
2018-01-19,93.78,95.27,93.78,94.99,2508044,CMA
2018-01-22,95.05,95.33,94.275,95.21,1883604,CMA
2018-01-23,94.92,95.67,94.32,95.25,1502586,CMA
2018-01-24,95.51,95.97,94.7501,95.53,1519723,CMA
2018-01-25,95.7,95.92,94.36,94.7,1604086,CMA
2018-01-26,95.05,95.88,94.56,95.81,1069371,CMA
2018-01-29,95.45,96.53,95.09,95.15,899536,CMA
2018-01-30,94.38,95.7,94.04,94.76,1005635,CMA
2018-01-31,94.95,95.68,94.78,95.22,1084482,CMA
2018-02-01,95.16,97.03,94.95,97.03,1239815,CMA
2018-02-02,97.0,98.18,94.7384,94.96,1932682,CMA
2018-02-05,93.48,95.06,90.3172,90.72,2090338,CMA
2018-02-06,88.69,93.164,88.15,92.77,2115997,CMA
2018-02-07,92.12,95.13,92.09,93.58,1911790,CMA
2013-02-08,19.345,19.44,19.275,19.375,30786978,CMCSA
2013-02-11,19.365,19.385,19.195,19.32,14686296,CMCSA
2013-02-12,19.3,19.515,19.155,19.485,34447088,CMCSA
2013-02-13,20.935,21.0,19.92,20.065,114136586,CMCSA
2013-02-14,20.195,20.34,19.95,20.17,43627282,CMCSA
2013-02-15,20.135,20.6275,20.135,20.62,39905824,CMCSA
2013-02-19,20.635,20.785,20.6,20.725,34180714,CMCSA
2013-02-20,20.76,20.865,20.46,20.475,31255764,CMCSA
2013-02-21,20.36,20.415,19.98,20.04,26115732,CMCSA
2013-02-22,19.91,20.045,19.815,19.955,28505430,CMCSA
2013-02-25,20.03,20.16,19.665,19.705,36091098,CMCSA
2013-02-26,19.76,19.885,19.725,19.845,25640110,CMCSA
2013-02-27,19.885,20.165,19.725,20.075,18656056,CMCSA
2013-02-28,20.035,20.1893,19.895,19.895,24696584,CMCSA
2013-03-01,19.86,20.0275,19.73,20.015,24473426,CMCSA
2013-03-04,19.935,20.24,19.815,20.19,19551238,CMCSA
2013-03-05,20.35,20.52,20.315,20.475,24707782,CMCSA
2013-03-06,20.575,20.655,20.36,20.425,15663620,CMCSA
2013-03-07,20.415,20.495,20.305,20.31,13347650,CMCSA
2013-03-08,20.43,20.585,20.2375,20.5,22782526,CMCSA
2013-03-11,20.415,20.57,20.36,20.5675,16923626,CMCSA
2013-03-12,20.535,20.535,20.2525,20.36,28815168,CMCSA
2013-03-13,20.395,20.41,20.165,20.295,17323634,CMCSA
2013-03-14,20.395,20.62,20.28,20.58,28377174,CMCSA
2013-03-15,20.435,20.62,20.295,20.355,35299422,CMCSA
2013-03-18,20.125,20.25,19.9255,20.185,26053680,CMCSA
2013-03-19,20.175,20.22,19.765,20.065,32476112,CMCSA
2013-03-20,20.255,20.545,20.225,20.49,25300058,CMCSA
2013-03-21,20.385,20.45,20.08,20.2,24035800,CMCSA
2013-03-22,20.32,20.615,20.255,20.61,19118074,CMCSA
2013-03-25,20.71,20.91,20.635,20.8575,43688006,CMCSA
2013-03-26,20.96,21.0,20.655,20.735,25929740,CMCSA
2013-03-27,20.645,20.88,20.575,20.875,22330376,CMCSA
2013-03-28,20.835,21.005,20.76,20.99,27181910,CMCSA
2013-04-01,20.73,21.0325,20.54,20.69,20077524,CMCSA
2013-04-02,20.725,21.18,20.715,21.148,29034516,CMCSA
2013-04-03,21.14,21.305,20.775,20.91,25813686,CMCSA
2013-04-04,20.89,21.15,20.815,21.06,15531780,CMCSA
2013-04-05,20.695,20.82,20.465,20.78,27949534,CMCSA
2013-04-08,20.8,20.855,20.635,20.815,19046314,CMCSA
2013-04-09,20.815,20.91,20.46,20.64,23151404,CMCSA
2013-04-10,20.64,20.89,20.6,20.8075,26478110,CMCSA
2013-04-11,20.9,20.98,20.825,20.905,26442356,CMCSA
2013-04-12,20.935,21.06,20.885,21.0,33937936,CMCSA
2013-04-15,20.935,20.935,20.55,20.575,27088910,CMCSA
2013-04-16,20.74,20.815,20.62,20.705,32861772,CMCSA
2013-04-17,20.56,20.64,20.265,20.3075,36055524,CMCSA
2013-04-18,20.36,20.38,19.975,19.995,32357582,CMCSA
2013-04-19,19.93,20.305,19.83,20.28,29289720,CMCSA
2013-04-22,20.245,20.31,20.125,20.235,27501538,CMCSA
2013-04-23,20.39,20.465,20.14,20.45,23913984,CMCSA
2013-04-24,20.525,20.64,20.27,20.335,22902938,CMCSA
2013-04-25,20.37,20.51,20.305,20.375,24018542,CMCSA
2013-04-26,20.4,20.765,20.32,20.685,27519840,CMCSA
2013-04-29,20.81,20.845,20.64,20.745,16753888,CMCSA
2013-04-30,20.83,20.84,20.565,20.65,17755590,CMCSA
2013-05-01,20.99,21.235,20.83,20.93,26820402,CMCSA
2013-05-02,20.855,21.1,20.825,21.055,15546906,CMCSA
2013-05-03,21.07,21.375,21.07,21.27,15546490,CMCSA
2013-05-06,21.23,21.42,21.1675,21.39,14481980,CMCSA
2013-05-07,21.485,21.625,21.415,21.525,18317864,CMCSA
2013-05-08,21.47,21.68,21.455,21.6375,14363316,CMCSA
2013-05-09,21.585,21.645,21.375,21.48,15657600,CMCSA
2013-05-10,21.545,21.6775,21.455,21.54,12767444,CMCSA
2013-05-13,21.54,21.6,21.285,21.595,19774238,CMCSA
2013-05-14,21.64,21.82,21.52,21.665,19842938,CMCSA
2013-05-15,21.725,21.87,21.4875,21.8645,15799834,CMCSA
2013-05-16,21.75,21.865,21.375,21.435,17765016,CMCSA
2013-05-17,21.585,21.595,21.0835,21.32,29332904,CMCSA
2013-05-20,21.235,21.28,20.655,20.76,38054344,CMCSA
2013-05-21,20.805,21.205,20.7675,21.115,25555556,CMCSA
2013-05-22,20.97,21.32,20.77,20.89,23456918,CMCSA
2013-05-23,20.795,20.935,20.685,20.91,21526850,CMCSA
2013-05-24,20.71,20.975,20.6625,20.975,15468448,CMCSA
2013-05-28,21.125,21.24,20.76,20.91,16052424,CMCSA
2013-05-29,20.88,20.895,20.3859,20.395,34549670,CMCSA
2013-05-30,20.46,20.625,20.45,20.475,14780508,CMCSA
2013-05-31,20.445,20.445,20.075,20.0825,29005728,CMCSA
2013-06-03,20.125,20.23,19.755,20.23,23323904,CMCSA
2013-06-04,20.26,20.555,20.155,20.46,26716748,CMCSA
2013-06-05,20.48,20.485,20.03,20.095,26948458,CMCSA
2013-06-06,20.13,20.17,19.805,20.12,22329728,CMCSA
2013-06-07,20.26,20.64,20.165,20.59,24826110,CMCSA
2013-06-10,20.59,20.605,20.25,20.335,20579640,CMCSA
2013-06-11,20.235,20.2875,19.9625,20.08,19922790,CMCSA
2013-06-12,20.18,20.195,19.63,19.76,23779818,CMCSA
2013-06-13,19.7,19.9475,19.455,19.875,24528910,CMCSA
2013-06-14,19.805,19.94,19.57,19.87,23925048,CMCSA
2013-06-17,20.085,20.29,19.85,20.04,19701634,CMCSA
2013-06-18,20.11,20.355,20.08,20.195,19207350,CMCSA
2013-06-19,20.255,20.41,20.065,20.105,23000904,CMCSA
2013-06-20,19.895,19.895,19.375,19.455,30334372,CMCSA
2013-06-21,19.61,19.91,19.445,19.885,46302916,CMCSA
2013-06-24,19.685,20.0,19.665,19.89,33677702,CMCSA
2013-06-25,20.015,20.165,19.845,20.085,27098472,CMCSA
2013-06-26,20.245,20.315,20.05,20.095,22122854,CMCSA
2013-06-27,20.275,20.435,20.13,20.15,26124144,CMCSA
2013-06-28,20.05,20.995,20.05,20.875,97296274,CMCSA
2013-07-01,20.945,20.965,20.315,20.33,28941204,CMCSA
2013-07-02,20.22,20.61,20.13,20.375,24751798,CMCSA
2013-07-03,20.21,20.64,20.205,20.575,13143770,CMCSA
2013-07-05,20.88,20.96,20.62,20.85,15595144,CMCSA
2013-07-08,20.975,21.255,20.92,21.205,23803170,CMCSA
2013-07-09,21.435,21.54,21.32,21.335,22541332,CMCSA
2013-07-10,21.355,21.515,21.24,21.455,17757758,CMCSA
2013-07-11,21.73,22.3225,21.635,22.23,45031320,CMCSA
2013-07-12,22.215,22.35,22.045,22.34,21931962,CMCSA
2013-07-15,22.28,22.3175,22.02,22.075,17891846,CMCSA
2013-07-16,22.08,22.17,21.875,21.995,17179638,CMCSA
2013-07-17,22.075,22.12,21.8325,21.935,15149564,CMCSA
2013-07-18,22.025,22.315,22.02,22.17,19771932,CMCSA
2013-07-19,22.24,22.3162,22.065,22.285,20092294,CMCSA
2013-07-22,22.635,22.725,22.255,22.465,20483268,CMCSA
2013-07-23,22.475,22.705,22.4,22.57,23681834,CMCSA
2013-07-24,22.57,22.8125,22.32,22.48,19651984,CMCSA
2013-07-25,22.345,22.405,21.985,22.085,20786810,CMCSA
2013-07-26,21.905,21.95,21.705,21.865,27925566,CMCSA
2013-07-29,21.745,21.83,21.665,21.7,15992342,CMCSA
2013-07-30,21.645,21.75,21.33,21.355,26904098,CMCSA
2013-07-31,22.125,22.695,21.965,22.54,54094988,CMCSA
2013-08-01,22.885,23.1625,22.8451,22.92,28002302,CMCSA
2013-08-02,22.945,22.945,22.695,22.86,23166266,CMCSA
2013-08-05,22.77,22.98,22.77,22.815,15492314,CMCSA
2013-08-06,22.715,22.815,22.355,22.495,22525902,CMCSA
2013-08-07,22.385,22.655,22.315,22.59,19000772,CMCSA
2013-08-08,22.77,22.865,22.44,22.47,14754812,CMCSA
2013-08-09,22.39,22.55,22.27,22.31,12401408,CMCSA
2013-08-12,22.19,22.435,22.135,22.39,10171340,CMCSA
2013-08-13,22.33,22.5,22.1625,22.425,13833646,CMCSA
2013-08-14,22.395,22.4,21.895,21.93,23287944,CMCSA
2013-08-15,21.845,21.85,21.31,21.5025,24199154,CMCSA
2013-08-16,21.445,21.46,21.1612,21.27,20840670,CMCSA
2013-08-19,21.29,21.38,21.06,21.095,13052732,CMCSA
2013-08-20,21.205,21.415,21.075,21.345,14121222,CMCSA
2013-08-21,21.23,21.235,20.66,20.915,28185164,CMCSA
2013-08-22,20.98,21.085,20.935,21.01,11381362,CMCSA
2013-08-23,21.0001,21.075,20.7625,20.93,15776316,CMCSA
2013-08-26,20.975,21.045,20.645,20.72,20618490,CMCSA
2013-08-27,20.585,21.095,20.53,20.9,23314582,CMCSA
2013-08-28,20.885,21.105,20.725,20.96,25488502,CMCSA
2013-08-29,20.91,21.355,20.86,21.22,19557584,CMCSA
2013-08-30,21.285,21.285,20.975,21.045,19867244,CMCSA
2013-09-03,21.305,21.58,21.2225,21.37,18807442,CMCSA
2013-09-04,21.44,21.62,21.295,21.53,19782828,CMCSA
2013-09-05,21.49,21.6025,21.16,21.27,20721272,CMCSA
2013-09-06,21.395,21.435,21.0625,21.24,21006404,CMCSA
2013-09-09,21.28,21.35,21.0425,21.1475,22559894,CMCSA
2013-09-10,21.225,21.42,21.205,21.42,21793732,CMCSA
2013-09-11,21.365,21.945,21.365,21.9,21006278,CMCSA
2013-09-12,21.925,21.965,21.705,21.745,14165210,CMCSA
2013-09-13,21.825,22.065,21.77,21.985,14228214,CMCSA
2013-09-16,22.295,22.345,22.115,22.21,17107564,CMCSA
2013-09-17,22.285,22.385,22.2,22.225,14557338,CMCSA
2013-09-18,22.25,22.27,21.925,22.135,25128488,CMCSA
2013-09-19,22.255,22.39,22.115,22.205,15730576,CMCSA
2013-09-20,22.235,22.41,22.165,22.2,26806012,CMCSA
2013-09-23,22.04,22.17,21.85,21.97,15529686,CMCSA
2013-09-24,22.06,22.175,21.805,21.845,21475562,CMCSA
2013-09-25,21.895,21.925,21.5975,21.625,19228356,CMCSA
2013-09-26,21.72,22.065,21.68,22.05,18696348,CMCSA
2013-09-27,22.01,22.435,21.97,22.37,21498298,CMCSA
2013-09-30,22.115,22.655,22.115,22.5575,36461366,CMCSA
2013-10-01,22.575,22.88,22.52,22.805,25484846,CMCSA
2013-10-02,22.65,22.725,22.55,22.725,18978064,CMCSA
2013-10-03,22.575,22.65,22.31,22.505,19189476,CMCSA
2013-10-04,22.455,22.925,22.375,22.82,23118494,CMCSA
2013-10-07,22.565,22.9425,22.525,22.55,16003994,CMCSA
2013-10-08,22.525,22.565,22.28,22.3075,20643336,CMCSA
2013-10-09,22.42,22.585,22.045,22.165,19890058,CMCSA
2013-10-10,22.39,22.7075,22.31,22.675,17470332,CMCSA
2013-10-11,22.58,23.115,22.56,23.0275,19087950,CMCSA
2013-10-14,22.975,23.2737,22.91,23.23,16153474,CMCSA
2013-10-15,23.225,23.4325,23.025,23.195,19912242,CMCSA
2013-10-16,23.365,23.565,23.2275,23.49,30415602,CMCSA
2013-10-17,23.445,23.75,23.39,23.735,19338702,CMCSA
2013-10-18,23.64,23.7445,23.475,23.5175,19960226,CMCSA
2013-10-21,23.455,23.55,23.415,23.545,14038334,CMCSA
2013-10-22,23.705,23.815,23.605,23.68,19499498,CMCSA
2013-10-23,23.565,23.815,23.3975,23.48,17411534,CMCSA
2013-10-24,23.63,23.995,23.505,23.88,17553284,CMCSA
2013-10-25,23.98,24.095,23.82,24.0855,18384780,CMCSA
2013-10-28,24.175,24.175,23.985,24.115,18805028,CMCSA
2013-10-29,24.1,24.115,23.77,23.855,26940180,CMCSA
2013-10-30,23.93,23.93,23.435,23.545,26896942,CMCSA
2013-10-31,23.29,24.105,23.29,23.8,31185012,CMCSA
2013-11-01,23.925,24.38,23.865,24.3225,24865924,CMCSA
2013-11-04,24.335,24.45,24.0,24.09,14786700,CMCSA
2013-11-05,24.165,24.185,23.675,23.92,15553436,CMCSA
2013-11-06,23.94,24.105,23.83,23.905,14914750,CMCSA
2013-11-07,24.06,24.125,23.56,23.62,19181474,CMCSA
2013-11-08,23.67,24.12,23.455,24.09,20020138,CMCSA
2013-11-11,23.975,24.09,23.525,23.675,17896496,CMCSA
2013-11-12,23.66,23.67,23.2875,23.49,16745670,CMCSA
2013-11-13,23.425,23.705,23.31,23.695,14796556,CMCSA
2013-11-14,23.76,23.89,23.62,23.845,12836778,CMCSA
2013-11-15,23.87,23.995,23.7,23.865,20028100,CMCSA
2013-11-18,23.82,23.96,23.67,23.69,16772924,CMCSA
2013-11-19,23.67,23.785,23.55,23.73,12540612,CMCSA
2013-11-20,23.85,23.925,23.38,23.425,16696190,CMCSA
2013-11-21,23.57,23.855,23.4575,23.725,14157104,CMCSA
2013-11-22,23.745,24.975,23.745,24.76,54354216,CMCSA
2013-11-25,24.74,25.375,24.67,24.955,35670510,CMCSA
2013-11-26,25.02,25.1439,24.78,24.89,25052424,CMCSA
2013-11-27,24.825,25.01,24.67,24.89,16559830,CMCSA
2013-11-29,24.865,25.075,24.83,24.935,11199172,CMCSA
2013-12-02,24.91,24.95,24.5349,24.56,22818628,CMCSA
2013-12-03,24.635,24.675,24.12,24.385,22124530,CMCSA
2013-12-04,24.355,24.625,24.125,24.44,19394708,CMCSA
2013-12-05,24.335,24.5425,24.105,24.54,21093794,CMCSA
2013-12-06,24.745,24.805,24.445,24.635,21829080,CMCSA
2013-12-09,24.72,24.76,24.4587,24.57,14867104,CMCSA
2013-12-10,24.62,24.785,24.555,24.695,19057324,CMCSA
2013-12-11,24.655,24.695,24.325,24.33,19972040,CMCSA
2013-12-12,24.26,24.58,24.25,24.335,15404324,CMCSA
2013-12-13,24.43,24.735,24.345,24.505,22730662,CMCSA
2013-12-16,24.72,24.81,24.48,24.62,19437752,CMCSA
2013-12-17,24.805,24.805,24.37,24.525,14590222,CMCSA
2013-12-18,24.63,25.15,24.35,25.135,24603176,CMCSA
2013-12-19,25.12,25.405,24.99,25.39,21741486,CMCSA
2013-12-20,25.335,25.65,25.31,25.47,33617420,CMCSA
2013-12-23,25.5,25.725,25.4375,25.495,15737490,CMCSA
2013-12-24,25.455,25.645,25.36,25.64,6370838,CMCSA
2013-12-26,25.59,25.7705,25.59,25.755,8146570,CMCSA
2013-12-27,25.87,25.9,25.66,25.895,11208462,CMCSA
2013-12-30,25.78,26.01,25.775,25.935,11175472,CMCSA
2013-12-31,25.94,26.045,25.855,25.9825,18645660,CMCSA
2014-01-02,25.9,25.95,25.635,25.725,19522498,CMCSA
2014-01-03,25.815,25.855,25.425,25.535,13371360,CMCSA
2014-01-06,25.565,25.81,25.335,25.51,17988290,CMCSA
2014-01-07,25.67,26.6,25.555,26.415,37161950,CMCSA
2014-01-08,26.345,26.725,26.26,26.375,29731644,CMCSA
2014-01-09,26.45,26.585,26.155,26.44,20919264,CMCSA
2014-01-10,26.51,26.86,26.2913,26.77,21307680,CMCSA
2014-01-13,26.755,26.845,26.0,26.08,23042328,CMCSA
2014-01-14,26.265,26.4225,25.99,26.405,17588898,CMCSA
2014-01-15,26.625,27.325,26.585,27.035,29161530,CMCSA
2014-01-16,27.035,27.15,26.615,26.77,20263280,CMCSA
2014-01-17,26.66,26.83,26.54,26.77,24322542,CMCSA
2014-01-21,27.025,27.155,26.5275,26.655,17160272,CMCSA
2014-01-22,26.635,26.89,26.5,26.87,16374760,CMCSA
2014-01-23,26.615,26.79,26.4151,26.54,18490640,CMCSA
2014-01-24,26.36,26.44,26.09,26.2,28821938,CMCSA
2014-01-27,26.255,26.935,25.925,26.245,37947668,CMCSA
2014-01-28,27.0,27.065,26.405,26.675,33004654,CMCSA
2014-01-29,26.64,26.73,26.255,26.53,30431938,CMCSA
2014-01-30,26.6525,27.175,26.49,27.095,28997696,CMCSA
2014-01-31,26.445,27.35,26.445,27.225,32120304,CMCSA
2014-02-03,27.37,27.48,26.265,26.385,38308378,CMCSA
2014-02-04,26.46,26.8,26.095,26.76,28050224,CMCSA
2014-02-05,26.55,26.8313,26.415,26.69,18229058,CMCSA
2014-02-06,26.87,27.075,26.7,27.015,15804886,CMCSA
2014-02-07,27.19,27.415,27.095,27.32,19547612,CMCSA
2014-02-10,27.385,27.385,27.1025,27.175,13889172,CMCSA
2014-02-11,27.155,27.525,27.14,27.5,15871728,CMCSA
2014-02-12,27.615,27.64,27.5125,27.62,16032852,CMCSA
2014-02-13,26.76,27.145,26.385,26.4825,166551204,CMCSA
2014-02-14,26.505,27.055,26.5,26.85,71679996,CMCSA
2014-02-18,26.98,26.985,26.595,26.765,40541558,CMCSA
2014-02-19,26.635,26.685,25.605,25.785,80427040,CMCSA
2014-02-20,25.89,26.07,25.665,25.88,51477140,CMCSA
2014-02-21,26.0299,26.0299,25.5,25.525,48105416,CMCSA
2014-02-24,25.8577,25.93,25.565,25.575,32762746,CMCSA
2014-02-25,25.63,25.73,25.095,25.385,40888722,CMCSA
2014-02-26,25.46,25.4615,25.0975,25.34,30516474,CMCSA
2014-02-27,25.325,25.685,25.25,25.54,35473120,CMCSA
2014-02-28,25.65,26.0405,25.56,25.845,38390298,CMCSA
2014-03-03,25.54,25.635,25.305,25.5,33500878,CMCSA
2014-03-04,25.7,25.795,25.615,25.68,25840062,CMCSA
2014-03-05,25.685,26.1275,25.565,25.945,33179708,CMCSA
2014-03-06,26.06,26.16,25.915,26.055,25728450,CMCSA
2014-03-07,26.16,26.185,25.72,25.815,25983422,CMCSA
2014-03-10,25.835,25.945,25.655,25.76,19885044,CMCSA
2014-03-11,25.855,25.88,25.5,25.61,23851502,CMCSA
2014-03-12,25.5,25.595,25.305,25.49,22210908,CMCSA
2014-03-13,25.555,25.595,25.085,25.23,30253550,CMCSA
2014-03-14,25.16,25.3925,25.09,25.32,31715910,CMCSA
2014-03-17,25.49,25.495,25.305,25.39,25711984,CMCSA
2014-03-18,25.365,25.365,24.985,25.11,32672432,CMCSA
2014-03-19,25.105,25.145,24.75,24.94,42753868,CMCSA
2014-03-20,25.0,25.4725,24.95,25.3025,30960292,CMCSA
2014-03-21,25.345,25.655,24.955,25.0,47988580,CMCSA
2014-03-24,25.125,25.25,24.665,25.15,36853986,CMCSA
2014-03-25,25.175,25.245,24.695,24.835,36882004,CMCSA
2014-03-26,24.87,25.18,24.785,24.81,38862316,CMCSA
2014-03-27,24.705,24.795,24.4975,24.55,25188316,CMCSA
2014-03-28,24.695,24.92,24.505,24.78,31930854,CMCSA
2014-03-31,24.92,25.195,24.89,25.02,34758188,CMCSA
2014-04-01,25.17,25.19,24.815,24.965,27944634,CMCSA
2014-04-02,25.01,25.485,25.01,25.45,31878224,CMCSA
2014-04-03,25.38,25.655,25.365,25.56,28831592,CMCSA
2014-04-04,25.59,25.805,25.085,25.09,36551060,CMCSA
2014-04-07,25.055,25.105,24.32,24.54,43991260,CMCSA
2014-04-08,24.595,24.595,24.135,24.425,47083076,CMCSA
2014-04-09,24.39,24.945,24.335,24.895,40873538,CMCSA
2014-04-10,24.84,24.965,24.195,24.21,38223460,CMCSA
2014-04-11,24.085,24.35,23.9525,23.98,34034496,CMCSA
2014-04-14,24.1,24.42,24.05,24.33,32360078,CMCSA
2014-04-15,24.375,24.475,23.87,24.205,35995504,CMCSA
2014-04-16,24.375,24.61,24.2455,24.585,41936728,CMCSA
2014-04-17,24.48,24.75,24.375,24.55,30275600,CMCSA
2014-04-21,24.695,24.945,24.66,24.94,31715914,CMCSA
2014-04-22,25.295,25.81,25.25,25.415,73149622,CMCSA
2014-04-23,25.485,25.71,25.37,25.605,33428542,CMCSA
2014-04-24,25.675,25.965,25.5625,25.685,33769678,CMCSA
2014-04-25,25.63,25.7,25.435,25.485,32738598,CMCSA
2014-04-28,25.765,25.905,25.385,25.85,43184070,CMCSA
2014-04-29,26.0,26.0,25.6095,25.775,34263824,CMCSA
2014-04-30,25.765,25.9925,25.66,25.88,30445574,CMCSA
2014-05-01,25.91,26.055,25.86,26.055,26996322,CMCSA
2014-05-02,26.21,26.21,25.84,26.015,26765460,CMCSA
2014-05-05,25.915,26.24,25.865,26.23,27093476,CMCSA
2014-05-06,26.05,26.165,25.8,25.905,32064590,CMCSA
2014-05-07,26.015,26.095,25.645,25.87,28597576,CMCSA
2014-05-08,25.825,25.88,25.39,25.55,37924954,CMCSA
2014-05-09,25.535,25.5625,25.045,25.5,30732926,CMCSA
2014-05-12,25.555,25.605,25.2338,25.325,29710680,CMCSA
2014-05-13,25.425,25.435,25.015,25.055,50113180,CMCSA
2014-05-14,25.085,25.125,24.84,24.915,31636136,CMCSA
2014-05-15,24.895,25.175,24.58,25.155,33025946,CMCSA
2014-05-16,25.11,25.155,24.9175,25.095,25462782,CMCSA
2014-05-19,25.12,25.47,24.89,25.45,28003482,CMCSA
2014-05-20,25.395,25.47,25.22,25.325,24989942,CMCSA
2014-05-21,25.3,25.69,25.2625,25.675,25162430,CMCSA
2014-05-22,25.635,25.995,25.62,25.85,22344854,CMCSA
2014-05-23,25.935,26.06,25.89,25.985,18252338,CMCSA
2014-05-27,26.035,26.14,25.925,26.03,18778726,CMCSA
2014-05-28,26.085,26.085,25.785,25.925,17307254,CMCSA
2014-05-29,26.03,26.09,25.89,26.035,18987288,CMCSA
2014-05-30,26.09,26.145,25.92,26.1,21661812,CMCSA
2014-06-02,26.055,26.38,26.04,26.28,20537090,CMCSA
2014-06-03,26.18,26.24,26.125,26.16,15599900,CMCSA
2014-06-04,26.14,26.205,25.9675,26.145,27464910,CMCSA
2014-06-05,26.22,26.385,26.045,26.355,14680972,CMCSA
2014-06-06,26.46,26.5,26.195,26.455,18442148,CMCSA
2014-06-09,26.38,26.61,26.36,26.475,23375732,CMCSA
2014-06-10,26.475,26.535,26.26,26.44,20496148,CMCSA
2014-06-11,26.29,26.395,26.27,26.355,20246882,CMCSA
2014-06-12,26.25,26.395,26.205,26.335,19549364,CMCSA
2014-06-13,26.325,26.375,26.15,26.235,19548008,CMCSA
2014-06-16,26.19,26.24,26.055,26.175,14121204,CMCSA
2014-06-17,26.14,26.175,26.0,26.1,15988314,CMCSA
2014-06-18,26.135,26.385,25.995,26.33,19601734,CMCSA
2014-06-19,26.325,26.48,26.25,26.47,18794216,CMCSA
2014-06-20,26.635,26.635,26.2975,26.37,34834578,CMCSA
2014-06-23,26.385,26.385,26.18,26.215,15939874,CMCSA
2014-06-24,26.22,26.5,26.12,26.32,23433720,CMCSA
2014-06-25,26.33,26.675,26.23,26.605,26891660,CMCSA
2014-06-26,26.59,26.82,26.525,26.8,18776616,CMCSA
2014-06-27,26.84,27.13,26.765,27.065,32415932,CMCSA
2014-06-30,26.95,26.95,26.785,26.84,31397874,CMCSA
2014-07-01,26.93,27.17,26.845,27.055,22481366,CMCSA
2014-07-02,27.1,27.3,27.02,27.2775,18373856,CMCSA
2014-07-03,27.37,27.485,27.255,27.45,15269828,CMCSA
2014-07-07,27.275,27.375,26.93,27.09,22482730,CMCSA
2014-07-08,26.96,27.11,26.625,26.655,29228448,CMCSA
2014-07-09,26.78,27.37,26.705,27.365,31707902,CMCSA
2014-07-10,27.16,27.39,27.04,27.1775,20308796,CMCSA
2014-07-11,27.155,27.32,27.0825,27.275,14109050,CMCSA
2014-07-14,27.395,27.625,27.185,27.525,27396484,CMCSA
2014-07-15,27.43,27.585,27.295,27.445,19715390,CMCSA
2014-07-16,27.555,27.765,27.44,27.525,37157848,CMCSA
2014-07-17,27.265,27.58,27.0475,27.1,30708988,CMCSA
2014-07-18,27.37,27.37,27.11,27.27,23198030,CMCSA
2014-07-21,27.06,27.23,26.75,26.91,35371210,CMCSA
2014-07-22,27.375,27.62,27.11,27.315,31778144,CMCSA
2014-07-23,27.265,27.5,27.125,27.355,26712286,CMCSA
2014-07-24,27.48,27.625,27.355,27.565,26207604,CMCSA
2014-07-25,27.57,27.605,27.115,27.195,19935336,CMCSA
2014-07-28,27.26,27.41,27.0425,27.365,17571690,CMCSA
2014-07-29,27.645,28.245,27.47,27.495,36491796,CMCSA
2014-07-30,27.595,27.725,27.46,27.705,25923096,CMCSA
2014-07-31,27.495,27.525,26.8125,26.865,30528858,CMCSA
2014-08-01,26.77,26.94,26.575,26.695,19903332,CMCSA
2014-08-04,26.7,27.04,26.7,26.925,21853230,CMCSA
2014-08-05,26.93,26.93,26.455,26.59,27338966,CMCSA
2014-08-06,26.485,26.7,26.3942,26.45,20068938,CMCSA
2014-08-07,26.555,26.595,26.2602,26.34,23479634,CMCSA
2014-08-08,26.345,26.78,26.345,26.75,23684772,CMCSA
2014-08-11,26.79,27.09,26.7675,26.875,15617036,CMCSA
2014-08-12,26.795,27.065,26.795,26.9,16614830,CMCSA
2014-08-13,27.045,27.185,26.96,27.055,18251838,CMCSA
2014-08-14,27.095,27.21,27.04,27.185,13077104,CMCSA
2014-08-15,27.4,27.445,27.075,27.315,21415350,CMCSA
2014-08-18,27.485,27.55,27.24,27.365,15186806,CMCSA
2014-08-19,27.345,27.445,27.2025,27.25,14694254,CMCSA
2014-08-20,27.155,27.3925,27.155,27.32,14677342,CMCSA
2014-08-21,27.32,27.415,27.175,27.22,14949480,CMCSA
2014-08-22,27.135,27.295,26.96,27.09,16289112,CMCSA
2014-08-25,27.175,27.365,27.1,27.325,18832308,CMCSA
2014-08-26,27.375,27.375,27.165,27.28,18480180,CMCSA
2014-08-27,27.345,27.45,27.18,27.28,16269472,CMCSA
2014-08-28,27.16,27.33,27.14,27.26,11142164,CMCSA
2014-08-29,27.44,27.465,27.215,27.36,13517202,CMCSA
2014-09-02,27.355,27.485,27.175,27.39,19070174,CMCSA
2014-09-03,27.37,27.525,27.31,27.435,17900294,CMCSA
2014-09-04,27.62,27.695,27.415,27.44,26368872,CMCSA
2014-09-05,27.5,27.895,27.435,27.85,28406096,CMCSA
2014-09-08,27.755,27.9975,27.71,27.94,23610764,CMCSA
2014-09-09,27.87,28.385,27.82,28.305,40113192,CMCSA
2014-09-10,28.27,28.525,28.02,28.455,27078036,CMCSA
2014-09-11,28.435,28.565,28.28,28.49,19394058,CMCSA
2014-09-12,28.45,28.57,28.335,28.54,22575662,CMCSA
2014-09-15,28.58,28.745,28.44,28.51,26096230,CMCSA
2014-09-16,28.53,28.635,28.39,28.615,18240780,CMCSA
2014-09-17,28.62,28.685,28.405,28.545,20101838,CMCSA
2014-09-18,28.55,28.6775,28.365,28.425,29141144,CMCSA
2014-09-19,28.63,28.635,28.25,28.37,41755222,CMCSA
2014-09-22,28.275,28.345,27.695,27.93,29859940,CMCSA
2014-09-23,27.995,27.995,27.475,27.485,26621974,CMCSA
2014-09-24,27.565,27.5697,27.07,27.43,32200232,CMCSA
2014-09-25,27.41,27.42,26.88,26.97,27726776,CMCSA
2014-09-26,26.89,27.14,26.845,27.12,21072746,CMCSA
2014-09-29,26.835,27.165,26.705,27.08,24694526,CMCSA
2014-09-30,27.115,27.245,26.84,26.89,29437048,CMCSA
2014-10-01,26.845,26.8625,26.375,26.465,31960082,CMCSA
2014-10-02,26.415,26.485,25.8185,26.42,36106320,CMCSA
2014-10-03,26.44,27.0175,26.44,26.825,29002888,CMCSA
2014-10-06,26.87,26.95,26.625,26.695,16436644,CMCSA
2014-10-07,26.59,26.7575,26.315,26.61,24809044,CMCSA
2014-10-08,26.695,27.6025,26.565,27.385,45371678,CMCSA
2014-10-09,27.385,27.39,26.645,26.66,37937074,CMCSA
2014-10-10,26.715,26.93,26.295,26.31,55154760,CMCSA
2014-10-13,26.165,26.515,25.785,25.82,44246702,CMCSA
2014-10-14,26.025,26.175,25.68,25.735,53808578,CMCSA
2014-10-15,25.38,25.64,24.665,25.425,82495042,CMCSA
2014-10-16,25.05,25.13,24.765,24.795,89564832,CMCSA
2014-10-17,24.99,25.75,24.99,25.34,58475974,CMCSA
2014-10-20,25.34,25.7275,25.1125,25.65,28390932,CMCSA
2014-10-21,25.84,26.39,25.81,26.095,56237468,CMCSA
2014-10-22,26.095,26.3,25.675,25.745,44764328,CMCSA
2014-10-23,26.09,26.76,25.9525,26.61,43760482,CMCSA
2014-10-24,26.845,27.335,26.715,27.13,44809830,CMCSA
2014-10-27,27.105,27.27,26.91,27.025,26566318,CMCSA
2014-10-28,27.075,27.5225,27.075,27.365,29059238,CMCSA
2014-10-29,27.295,27.465,27.175,27.45,33287400,CMCSA
2014-10-30,27.21,27.4475,27.0375,27.175,26433386,CMCSA
2014-10-31,27.845,27.845,27.38,27.675,35386286,CMCSA
2014-11-03,27.63,27.905,27.63,27.8,23589522,CMCSA
2014-11-04,27.81,27.865,27.1,27.315,27244346,CMCSA
2014-11-05,27.435,27.6175,27.23,27.545,18835754,CMCSA
2014-11-06,27.635,27.725,27.3,27.69,20029272,CMCSA
2014-11-07,27.725,27.725,27.2,27.575,35044314,CMCSA
2014-11-10,27.62,27.625,25.895,26.475,132253974,CMCSA
2014-11-11,26.44,26.545,25.78,26.48,77970572,CMCSA
2014-11-12,26.5,26.995,26.44,26.8,57806308,CMCSA
2014-11-13,26.85,27.305,26.7025,27.15,41505696,CMCSA
2014-11-14,27.24,27.24,26.885,27.05,20037142,CMCSA
2014-11-17,27.005,27.175,26.845,27.0725,26111496,CMCSA
2014-11-18,27.1,27.29,26.885,27.21,27635616,CMCSA
2014-11-19,27.165,27.205,26.955,27.19,33381012,CMCSA
2014-11-20,27.185,27.235,27.025,27.19,18481066,CMCSA
2014-11-21,27.425,27.595,26.93,27.04,37783760,CMCSA
2014-11-24,27.16,27.52,27.13,27.5075,25826014,CMCSA
2014-11-25,27.82,28.345,27.7,28.31,35094718,CMCSA
2014-11-26,28.385,28.455,28.2225,28.43,18401740,CMCSA
2014-11-28,28.64,28.64,28.3909,28.52,11070964,CMCSA
2014-12-01,28.485,28.485,28.14,28.3,23172106,CMCSA
2014-12-02,28.245,28.58,28.15,28.51,19869044,CMCSA
2014-12-03,28.53,28.625,28.26,28.57,20757634,CMCSA
2014-12-04,28.425,28.615,28.05,28.1875,30111662,CMCSA
2014-12-05,28.155,28.3625,28.085,28.17,16007460,CMCSA
2014-12-08,28.14,28.345,28.01,28.18,19142550,CMCSA
2014-12-09,27.97,28.275,27.825,28.095,20386710,CMCSA
2014-12-10,28.01,28.17,27.66,27.785,24383902,CMCSA
2014-12-11,27.865,28.2225,27.74,27.9475,21024650,CMCSA
2014-12-12,27.5,27.99,27.49,27.675,22725568,CMCSA
2014-12-15,27.84,27.875,27.415,27.47,25869684,CMCSA
2014-12-16,27.405,27.92,27.37,27.405,31555752,CMCSA
2014-12-17,27.37,27.745,27.37,27.6675,25609266,CMCSA
2014-12-18,27.7,28.27,27.49,28.145,34911906,CMCSA
2014-12-19,28.08,28.6675,28.08,28.585,42608360,CMCSA
2014-12-22,28.61,28.905,28.53,28.61,38352872,CMCSA
2014-12-23,28.745,29.1,28.66,28.95,22642726,CMCSA
2014-12-24,28.985,29.11,28.86,29.035,9601584,CMCSA
2014-12-26,29.025,29.2725,28.9125,29.1925,11381802,CMCSA
2014-12-29,29.065,29.525,29.05,29.4375,14339924,CMCSA
2014-12-30,29.28,29.6,29.255,29.435,16377966,CMCSA
2014-12-31,29.405,29.65,28.915,29.005,24685462,CMCSA
2015-01-02,29.0,29.175,28.42,28.675,21170030,CMCSA
2015-01-05,28.425,28.55,27.83,27.98,33001350,CMCSA
2015-01-06,27.94,27.97,27.43,27.615,33973280,CMCSA
2015-01-07,27.735,27.825,27.385,27.59,22123834,CMCSA
2015-01-08,27.875,28.525,27.8,28.19,31532326,CMCSA
2015-01-09,28.305,28.385,28.04,28.145,22225848,CMCSA
2015-01-12,28.12,28.355,27.885,28.085,22483242,CMCSA
2015-01-13,28.42,28.98,28.215,28.42,34857812,CMCSA
2015-01-14,27.92,28.14,27.5,27.91,48808266,CMCSA
2015-01-15,28.005,28.215,27.72,28.0,32459822,CMCSA
2015-01-16,27.905,28.485,27.815,28.385,31034084,CMCSA
2015-01-20,28.375,28.375,27.73,27.905,27553818,CMCSA
2015-01-21,27.71,28.015,27.585,27.885,27846526,CMCSA
2015-01-22,27.975,28.34,27.83,28.285,26890658,CMCSA
2015-01-23,28.295,28.325,28.05,28.155,21703864,CMCSA
2015-01-26,28.155,28.425,28.04,28.345,17307870,CMCSA
2015-01-27,28.12,28.415,28.01,28.1775,19046698,CMCSA
2015-01-28,28.245,28.32,27.265,27.295,39778644,CMCSA
2015-01-29,27.43,27.53,26.76,26.935,41683576,CMCSA
2015-01-30,26.635,26.95,26.51,26.5725,56380706,CMCSA
2015-02-02,26.575,26.97,26.225,26.905,36911814,CMCSA
2015-02-03,26.94,27.78,26.93,27.705,36466156,CMCSA
2015-02-04,27.725,28.99,27.415,28.45,80115732,CMCSA
2015-02-05,28.395,28.7,28.32,28.485,25603186,CMCSA
2015-02-06,28.555,28.715,28.38,28.46,21181048,CMCSA
2015-02-09,28.41,28.615,28.285,28.545,17200732,CMCSA
2015-02-10,28.57,28.735,28.35,28.705,18011368,CMCSA
2015-02-11,28.685,28.9625,28.53,28.89,22396384,CMCSA
2015-02-12,28.935,29.205,28.855,29.19,23389552,CMCSA
2015-02-13,29.25,29.755,29.21,29.7325,29040002,CMCSA
2015-02-17,29.59,29.625,29.19,29.4,31513734,CMCSA
2015-02-18,29.365,29.365,29.03,29.11,24109410,CMCSA
2015-02-19,29.09,29.09,28.84,28.925,20639238,CMCSA
2015-02-20,28.97,29.29,28.76,29.25,27035648,CMCSA
2015-02-23,29.13,29.355,29.0,29.105,35090080,CMCSA
2015-02-24,29.2,29.685,29.1325,29.585,40258066,CMCSA
2015-02-25,29.475,29.945,29.475,29.81,33931340,CMCSA
2015-02-26,29.68,29.75,29.4225,29.575,23584076,CMCSA
2015-02-27,29.66,29.74,29.4775,29.69,19519968,CMCSA
2015-03-02,29.755,30.045,29.75,29.935,23349254,CMCSA
2015-03-03,29.865,30.005,29.72,29.98,23834940,CMCSA
2015-03-04,29.9,30.22,29.7475,30.215,24502526,CMCSA
2015-03-05,30.155,30.215,29.89,30.1625,22162734,CMCSA
2015-03-06,30.07,30.31,29.97,30.185,35454578,CMCSA
2015-03-09,30.18,30.35,30.17,30.285,16362270,CMCSA
2015-03-10,30.08,30.115,29.315,29.35,31716348,CMCSA
2015-03-11,29.305,29.395,28.965,29.03,25595530,CMCSA
2015-03-12,29.215,29.715,29.18,29.665,24032466,CMCSA
2015-03-13,29.54,29.645,29.355,29.525,24485622,CMCSA
2015-03-16,29.685,29.94,29.61,29.875,18592400,CMCSA
2015-03-17,29.28,29.71,29.125,29.565,29872732,CMCSA
2015-03-18,29.5,29.63,29.0725,29.495,38054000,CMCSA
2015-03-19,29.52,29.595,29.22,29.3725,21219234,CMCSA
2015-03-20,29.555,29.76,29.435,29.725,43115178,CMCSA
2015-03-23,29.58,29.765,29.56,29.56,16911988,CMCSA
2015-03-24,29.315,29.38,28.67,28.785,39785658,CMCSA
2015-03-25,28.535,28.84,28.225,28.2625,37372068,CMCSA
2015-03-26,28.025,28.23,27.835,27.955,35943644,CMCSA
2015-03-27,27.915,28.26,27.895,27.97,29730048,CMCSA
2015-03-30,28.005,28.49,28.005,28.305,26911354,CMCSA
2015-03-31,28.105,28.46,27.89,28.235,35082598,CMCSA
2015-04-01,28.395,28.5375,28.025,28.53,31569046,CMCSA
2015-04-02,28.545,29.09,28.3,28.97,41127618,CMCSA
2015-04-06,28.82,29.32,28.75,29.105,21333018,CMCSA
2015-04-07,29.085,29.34,28.91,29.1575,24779524,CMCSA
2015-04-08,29.28,29.595,29.115,29.59,29113312,CMCSA
2015-04-09,29.595,29.84,29.53,29.795,23399134,CMCSA
2015-04-10,29.9,30.085,29.73,29.905,31807792,CMCSA
2015-04-13,29.85,29.9,29.365,29.39,23886440,CMCSA
2015-04-14,29.35,29.665,29.285,29.4875,19909414,CMCSA
2015-04-15,29.66,30.145,29.55,29.955,28421298,CMCSA
2015-04-16,29.86,30.025,29.785,29.835,22000624,CMCSA
2015-04-17,29.55,29.64,28.575,29.21,84976818,CMCSA
2015-04-20,29.3,29.47,29.05,29.235,38858976,CMCSA
2015-04-21,29.4,29.785,29.1675,29.42,37674356,CMCSA
2015-04-22,29.48,29.48,29.225,29.38,25151212,CMCSA
2015-04-23,29.295,30.425,29.235,29.615,123828356,CMCSA
2015-04-24,29.94,30.0,29.435,29.82,88707788,CMCSA
2015-04-27,29.93,30.16,29.35,29.44,52687986,CMCSA
2015-04-28,29.495,29.535,29.195,29.5,33547804,CMCSA
2015-04-29,29.385,29.51,29.1101,29.17,29353776,CMCSA
2015-04-30,29.18,29.475,28.655,28.88,46140170,CMCSA
2015-05-01,28.9,29.245,28.66,29.205,31156430,CMCSA
2015-05-04,30.025,30.05,29.315,29.39,42780998,CMCSA
2015-05-05,29.405,29.52,28.955,28.99,32248062,CMCSA
2015-05-06,29.045,29.15,28.66,28.83,33526410,CMCSA
2015-05-07,28.75,29.115,28.675,28.96,26825360,CMCSA
2015-05-08,29.25,29.3725,29.075,29.205,29829080,CMCSA
2015-05-11,29.315,29.395,28.87,28.8825,24247402,CMCSA
2015-05-12,28.745,28.855,28.61,28.6625,25537914,CMCSA
2015-05-13,28.725,28.795,28.1,28.14,51302558,CMCSA
2015-05-14,28.355,28.52,28.14,28.27,27972032,CMCSA
2015-05-15,28.385,28.4413,28.155,28.32,34599924,CMCSA
2015-05-18,28.345,28.59,28.325,28.485,27916744,CMCSA
2015-05-19,28.505,28.71,28.44,28.615,24279886,CMCSA
2015-05-20,28.845,29.075,28.65,28.785,30610046,CMCSA
2015-05-21,28.78,29.1,28.72,28.77,37799248,CMCSA
2015-05-22,28.77,29.06,28.7065,28.935,24085544,CMCSA
2015-05-26,28.96,29.61,28.92,29.295,52479936,CMCSA
2015-05-27,29.3,29.79,29.22,29.67,29069210,CMCSA
2015-05-28,29.56,29.645,29.345,29.515,23096026,CMCSA
2015-05-29,29.545,29.635,29.155,29.23,26309934,CMCSA
2015-06-01,29.355,29.5,29.21,29.39,25654432,CMCSA
2015-06-02,29.18,29.59,29.1634,29.41,22714410,CMCSA
2015-06-03,29.54,29.73,29.475,29.66,27589136,CMCSA
2015-06-04,29.505,29.8401,29.3825,29.475,26743104,CMCSA
2015-06-05,29.395,29.46,29.02,29.3425,22300880,CMCSA
2015-06-08,29.34,29.405,28.86,28.9325,35215038,CMCSA
2015-06-09,28.845,29.025,28.5375,28.925,22674182,CMCSA
2015-06-10,29.0,29.25,28.9275,29.115,20626330,CMCSA
2015-06-11,29.14,29.4,29.05,29.38,22679688,CMCSA
2015-06-12,29.195,29.295,29.015,29.13,19970916,CMCSA
2015-06-15,28.935,29.26,28.755,29.17,18597654,CMCSA
2015-06-16,29.165,29.515,28.9775,29.44,19883522,CMCSA
2015-06-17,29.435,29.83,29.435,29.81,26062224,CMCSA
2015-06-18,29.955,30.425,29.925,30.24,28950116,CMCSA
2015-06-19,30.145,30.445,30.055,30.255,46073518,CMCSA
2015-06-22,30.34,30.62,30.25,30.485,33535596,CMCSA
2015-06-23,30.47,30.54,30.225,30.38,17667056,CMCSA
2015-06-24,30.395,30.495,30.125,30.18,15828972,CMCSA
2015-06-25,30.33,30.73,30.23,30.44,24223306,CMCSA
2015-06-26,30.62,30.82,30.405,30.635,61609464,CMCSA
2015-06-29,30.315,30.5175,29.94,29.99,22983002,CMCSA
2015-06-30,30.285,30.285,29.825,30.07,25268742,CMCSA
2015-07-01,30.19,31.1525,30.19,31.125,43338318,CMCSA
2015-07-02,31.135,31.775,31.055,31.17,39168186,CMCSA
2015-07-06,30.9,31.3,30.865,31.055,26754694,CMCSA
2015-07-07,31.19,31.355,30.655,31.255,27454336,CMCSA
2015-07-08,31.095,31.395,30.8125,30.845,30773726,CMCSA
2015-07-09,31.26,31.35,30.9525,31.005,22347052,CMCSA
2015-07-10,31.295,31.705,31.005,31.595,24538244,CMCSA
2015-07-13,31.865,32.13,31.8275,31.86,21389356,CMCSA
2015-07-14,31.925,31.955,31.445,31.62,20730402,CMCSA
2015-07-15,31.54,31.8925,31.52,31.875,18516912,CMCSA
2015-07-16,32.075,32.325,32.005,32.16,21376534,CMCSA
2015-07-17,32.04,32.15,31.8,32.135,21380356,CMCSA
2015-07-20,32.135,32.21,31.995,32.16,13905456,CMCSA
2015-07-21,32.06,32.2,31.92,32.135,18958216,CMCSA
2015-07-22,32.375,32.495,32.07,32.25,22448650,CMCSA
2015-07-23,32.45,32.45,31.12,31.235,41967932,CMCSA
2015-07-24,31.2,31.445,30.9825,31.085,20589448,CMCSA
2015-07-27,31.13,31.165,30.425,30.555,24069032,CMCSA
2015-07-28,30.755,31.225,30.565,31.205,23735322,CMCSA
2015-07-29,31.1,31.34,31.0,31.24,17613258,CMCSA
2015-07-30,31.2,31.3225,31.015,31.18,19701294,CMCSA
2015-07-31,31.395,31.495,31.07,31.205,19433518,CMCSA
2015-08-03,31.38,31.66,31.315,31.605,19139134,CMCSA
2015-08-04,31.435,31.685,31.28,31.37,15487944,CMCSA
2015-08-05,31.395,31.48,29.81,29.905,57180628,CMCSA
2015-08-06,29.995,30.105,28.585,29.38,76381976,CMCSA
2015-08-07,29.415,29.8,29.16,29.41,31824810,CMCSA
2015-08-10,29.825,29.885,29.585,29.725,22292572,CMCSA
2015-08-11,29.535,29.675,29.215,29.395,33060452,CMCSA
2015-08-12,29.295,29.805,29.085,29.705,28592882,CMCSA
2015-08-13,29.73,30.09,29.545,29.82,27787418,CMCSA
2015-08-14,29.72,29.82,29.23,29.44,27812830,CMCSA
2015-08-17,29.38,30.245,29.35,30.205,26856212,CMCSA
2015-08-18,30.25,30.345,29.82,29.845,21409820,CMCSA
2015-08-19,29.93,30.365,29.925,29.96,32020016,CMCSA
2015-08-20,29.535,29.68,29.03,29.185,37591892,CMCSA
2015-08-21,28.915,29.04,28.3,28.39,47122754,CMCSA
2015-08-24,26.675,28.15,25.005,27.205,52400592,CMCSA
2015-08-25,27.925,27.995,26.92,26.925,33201612,CMCSA
2015-08-26,27.585,27.77,26.94,27.7,32955624,CMCSA
2015-08-27,27.95,28.43,27.725,28.385,31932000,CMCSA
2015-08-28,28.295,28.42,28.0875,28.39,24272908,CMCSA
2015-08-31,28.365,28.375,27.98,28.165,21231430,CMCSA
2015-09-01,27.52,28.075,27.4,27.51,32158008,CMCSA
2015-09-02,27.985,28.085,27.625,27.94,33948308,CMCSA
2015-09-03,28.09,28.44,28.01,28.105,24374782,CMCSA
2015-09-04,27.715,28.03,27.6,27.89,23717882,CMCSA
2015-09-08,28.365,28.58,28.235,28.555,22004492,CMCSA
2015-09-09,28.96,29.09,28.275,28.335,27842936,CMCSA
2015-09-10,28.25,28.47,28.0,28.27,23933574,CMCSA
2015-09-11,28.125,28.315,27.97,28.205,22658666,CMCSA
2015-09-14,28.345,28.345,27.895,28.125,21249158,CMCSA
2015-09-15,28.1,28.64,27.94,28.5675,17237926,CMCSA
2015-09-16,28.615,29.04,28.485,28.87,24385330,CMCSA
2015-09-17,29.07,29.635,28.875,29.23,34636706,CMCSA
2015-09-18,29.0,29.255,28.565,28.71,154533198,CMCSA
2015-09-21,28.805,29.125,28.67,28.945,26232426,CMCSA
2015-09-22,28.63,28.925,28.38,28.855,20346662,CMCSA
2015-09-23,29.075,29.115,28.5425,28.685,13653828,CMCSA
2015-09-24,28.495,28.635,28.0,28.41,21558922,CMCSA
2015-09-25,28.77,28.77,28.075,28.27,26290314,CMCSA
2015-09-28,28.265,28.27,27.325,27.405,34506202,CMCSA
2015-09-29,27.58,27.865,27.39,27.57,29783894,CMCSA
2015-09-30,27.83,28.485,27.77,28.44,24205444,CMCSA
2015-10-01,28.76,28.865,28.2625,28.705,23793830,CMCSA
2015-10-02,28.42,29.38,28.275,29.36,23866714,CMCSA
2015-10-05,29.57,29.855,29.44,29.81,19336288,CMCSA
2015-10-06,29.7,29.94,29.12,29.485,19359458,CMCSA
2015-10-07,29.665,30.0,29.515,29.8475,16475142,CMCSA
2015-10-08,29.7,30.535,29.53,30.49,25844396,CMCSA
2015-10-09,30.48,30.615,30.065,30.245,19038864,CMCSA
2015-10-12,30.31,30.535,30.1,30.135,17530672,CMCSA
2015-10-13,30.07,30.415,29.915,30.08,15763080,CMCSA
2015-10-14,30.1,30.2275,29.91,29.97,19376724,CMCSA
2015-10-15,30.27,30.535,30.025,30.505,13962926,CMCSA
2015-10-16,30.61,30.685,30.4,30.66,12745988,CMCSA
2015-10-19,30.58,30.8025,30.465,30.78,12984712,CMCSA
2015-10-20,30.595,30.9,30.595,30.775,13542362,CMCSA
2015-10-21,30.89,31.0,30.53,30.555,16417322,CMCSA
2015-10-22,30.585,31.0,30.585,30.85,20590314,CMCSA
2015-10-23,31.1,31.1,30.8,30.99,20206280,CMCSA
2015-10-26,31.015,31.2275,30.89,31.09,21324670,CMCSA
2015-10-27,31.18,31.25,29.845,30.77,31676922,CMCSA
2015-10-28,30.925,31.29,30.515,30.97,23280802,CMCSA
2015-10-29,31.045,31.645,30.905,31.53,18254734,CMCSA
2015-10-30,31.555,31.69,31.295,31.31,21727092,CMCSA
2015-11-02,31.315,31.63,31.25,31.37,15207922,CMCSA
2015-11-03,31.215,31.37,30.9925,31.28,16893356,CMCSA
2015-11-04,31.25,31.515,30.575,30.73,27963430,CMCSA
2015-11-05,30.74,30.955,30.505,30.905,18900476,CMCSA
2015-11-06,30.81,30.895,30.415,30.805,25549152,CMCSA
2015-11-09,30.615,30.75,30.2375,30.675,17062734,CMCSA
2015-11-10,30.63,30.995,30.58,30.785,17665658,CMCSA
2015-11-11,30.91,30.91,30.625,30.775,12102024,CMCSA
2015-11-12,30.675,31.0544,30.55,30.745,17826450,CMCSA
2015-11-13,30.65,30.865,30.09,30.115,15579546,CMCSA
2015-11-16,30.225,30.71,30.075,30.6725,15435186,CMCSA
2015-11-17,30.485,30.7401,30.305,30.565,16352864,CMCSA
2015-11-18,30.58,31.315,30.52,31.28,17579564,CMCSA
2015-11-19,31.255,31.495,31.115,31.31,15694264,CMCSA
2015-11-20,31.56,31.605,31.255,31.45,18405140,CMCSA
2015-11-23,31.31,31.49,30.9175,31.065,12204246,CMCSA
2015-11-24,30.86,30.97,30.555,30.83,17002706,CMCSA
2015-11-25,30.77,30.895,30.54,30.7,12174462,CMCSA
2015-11-27,30.655,30.91,30.52,30.795,5672240,CMCSA
2015-11-30,30.77,30.83,30.335,30.43,20789550,CMCSA
2015-12-01,30.73,30.89,30.62,30.875,15706226,CMCSA
2015-12-02,30.765,30.87,30.1699,30.24,18550914,CMCSA
2015-12-03,30.195,30.405,29.66,29.81,23257276,CMCSA
2015-12-04,29.8,30.54,29.745,30.375,24458984,CMCSA
2015-12-07,30.285,30.475,29.935,30.185,14345324,CMCSA
2015-12-08,30.1,30.135,29.39,29.77,31163636,CMCSA
2015-12-09,29.61,29.775,29.035,29.295,25459862,CMCSA
2015-12-10,29.1,30.1325,29.1,29.835,26719608,CMCSA
2015-12-11,29.425,29.7875,28.97,28.985,38607890,CMCSA
2015-12-14,28.94,29.0,28.095,28.685,54186720,CMCSA
2015-12-15,29.03,29.57,28.765,28.875,35558894,CMCSA
2015-12-16,29.12,29.4325,28.91,29.35,33482138,CMCSA
2015-12-17,29.245,29.41,28.695,28.7025,20151506,CMCSA
2015-12-18,28.5,28.61,28.1625,28.2,40450878,CMCSA
2015-12-21,28.41,28.42,27.695,28.23,27997482,CMCSA
2015-12-22,28.57,28.76,28.375,28.445,21063354,CMCSA
2015-12-23,28.55,28.63,28.43,28.585,14451754,CMCSA
2015-12-24,28.715,28.765,28.57,28.65,6986806,CMCSA
2015-12-28,28.56,28.725,28.365,28.595,10206256,CMCSA
2015-12-29,28.75,28.965,28.645,28.78,14469436,CMCSA
2015-12-30,28.75,28.78,28.34,28.355,12932502,CMCSA
2015-12-31,28.27,28.6,28.1,28.215,15523248,CMCSA
2016-01-04,27.575,27.825,27.425,27.82,26524666,CMCSA
2016-01-05,27.92,28.025,27.74,27.825,28308722,CMCSA
2016-01-06,27.46,27.825,27.375,27.61,21650796,CMCSA
2016-01-07,27.045,27.68,26.885,27.305,32423498,CMCSA
2016-01-08,27.43,28.02,27.285,27.3325,28184690,CMCSA
2016-01-11,27.44,27.54,26.96,27.36,22735358,CMCSA
2016-01-12,27.31,27.715,27.185,27.435,19905558,CMCSA
2016-01-13,27.725,27.745,26.72,26.775,32127992,CMCSA
2016-01-14,26.775,27.825,26.675,27.525,26037900,CMCSA
2016-01-15,26.655,27.125,26.6475,26.945,33366786,CMCSA
2016-01-19,27.41,27.425,26.8388,27.125,24658306,CMCSA
2016-01-20,26.99,27.005,26.17,26.805,45092146,CMCSA
2016-01-21,26.805,27.425,26.59,27.16,30690234,CMCSA
2016-01-22,27.76,27.76,27.345,27.665,19734248,CMCSA
2016-01-25,27.54,27.655,27.055,27.105,21362198,CMCSA
2016-01-26,27.03,27.505,26.975,27.42,31481686,CMCSA
2016-01-27,27.465,27.72,26.975,27.06,24498564,CMCSA
2016-01-28,27.24,27.2895,26.81,27.055,25528356,CMCSA
2016-01-29,27.37,27.925,27.26,27.855,38275880,CMCSA
2016-02-01,27.535,28.065,27.49,27.905,19480580,CMCSA
2016-02-02,27.45,27.8025,27.19,27.295,32072002,CMCSA
2016-02-03,28.35,28.98,27.605,28.92,55999456,CMCSA
2016-02-04,29.09,29.725,28.795,29.105,56292622,CMCSA
2016-02-05,29.105,29.735,28.985,29.705,50661544,CMCSA
2016-02-08,29.58,29.85,28.96,29.7,56001738,CMCSA
2016-02-09,29.2,29.5,28.585,29.105,36504634,CMCSA
2016-02-10,29.055,29.06,27.88,27.905,43543874,CMCSA
2016-02-11,27.43,28.16,27.35,28.02,34988662,CMCSA
2016-02-12,28.42,28.525,27.795,28.39,23990778,CMCSA
2016-02-16,28.905,28.93,28.495,28.74,25705612,CMCSA
2016-02-17,28.865,29.155,28.66,28.85,26313226,CMCSA
2016-02-18,28.72,28.8725,28.295,28.66,23732954,CMCSA
2016-02-19,28.5,28.905,28.475,28.88,17595018,CMCSA
2016-02-22,29.115,29.435,28.95,29.075,18566004,CMCSA
2016-02-23,28.89,29.0879,28.7,28.77,14614232,CMCSA
2016-02-24,28.53,29.315,28.3,29.2,18498970,CMCSA
2016-02-25,29.08,29.265,28.865,29.265,12950038,CMCSA
2016-02-26,29.39,29.49,28.83,28.955,18579590,CMCSA
2016-02-29,29.07,29.365,28.845,28.865,22750592,CMCSA
2016-03-01,29.115,29.785,29.025,29.61,22529632,CMCSA
2016-03-02,29.48,29.71,29.415,29.685,18126698,CMCSA
2016-03-03,29.725,30.135,29.725,29.96,19434344,CMCSA
2016-03-04,29.995,30.02,29.665,29.87,15442758,CMCSA
2016-03-07,29.61,29.88,29.31,29.48,21598226,CMCSA
2016-03-08,29.44,29.5,29.025,29.145,21004188,CMCSA
2016-03-09,29.35,29.55,29.15,29.39,15741946,CMCSA
2016-03-10,29.3,29.57,29.0275,29.185,18024258,CMCSA
2016-03-11,29.545,29.6075,29.255,29.58,14103050,CMCSA
2016-03-14,29.515,29.7224,29.44,29.615,12943720,CMCSA
2016-03-15,29.35,29.71,29.3475,29.7,15979290,CMCSA
2016-03-16,29.315,30.145,29.315,29.955,18413742,CMCSA
2016-03-17,29.965,30.57,29.855,30.375,21081244,CMCSA
2016-03-18,30.425,30.45,29.76,29.88,37358004,CMCSA
2016-03-21,29.855,30.03,29.81,29.92,12290338,CMCSA
2016-03-22,29.65,30.15,29.65,29.935,15533428,CMCSA
2016-03-23,29.555,29.85,29.5,29.625,16890020,CMCSA
2016-03-24,29.38,30.09,29.345,30.005,19763768,CMCSA
2016-03-28,29.785,30.175,29.725,30.045,14884154,CMCSA
2016-03-29,29.905,30.445,29.84,30.375,15852692,CMCSA
2016-03-30,30.46,30.625,30.2605,30.4,16006084,CMCSA
2016-03-31,30.365,30.685,30.3225,30.54,17673508,CMCSA
2016-04-01,30.295,30.995,30.195,30.935,21308126,CMCSA
2016-04-04,30.755,30.905,30.5575,30.715,14701154,CMCSA
2016-04-05,30.42,30.715,30.4,30.565,14381326,CMCSA
2016-04-06,30.525,31.13,30.495,31.1,21801390,CMCSA
2016-04-07,31.02,31.1549,30.51,30.7,19517902,CMCSA
2016-04-08,30.815,30.9825,30.64,30.8,11439158,CMCSA
2016-04-11,30.96,31.0475,30.72,30.72,14343564,CMCSA
2016-04-12,30.695,31.03,30.63,30.86,15116056,CMCSA
2016-04-13,31.09,31.195,30.865,30.975,15666470,CMCSA
2016-04-14,31.08,31.15,30.835,30.92,13642916,CMCSA
2016-04-15,31.065,31.215,30.7,30.985,16596634,CMCSA
2016-04-18,30.845,31.3275,30.77,31.24,17245470,CMCSA
2016-04-19,31.22,31.455,31.02,31.14,18770424,CMCSA
2016-04-20,31.3,31.3,30.655,30.73,26854114,CMCSA
2016-04-21,30.625,30.68,30.19,30.47,28465314,CMCSA
2016-04-22,30.44,30.75,30.295,30.55,21976992,CMCSA
2016-04-25,30.51,30.55,30.2375,30.5,24395424,CMCSA
2016-04-26,30.51,30.78,30.44,30.525,17582062,CMCSA
2016-04-27,31.1,31.395,30.24,30.65,34142822,CMCSA
2016-04-28,30.36,31.0,30.25,30.575,28125358,CMCSA
2016-04-29,30.265,30.525,30.01,30.38,29336658,CMCSA
2016-05-02,30.545,30.765,30.285,30.615,21343768,CMCSA
2016-05-03,30.455,30.895,30.325,30.475,22578568,CMCSA
2016-05-04,30.295,30.795,30.25,30.445,22312864,CMCSA
2016-05-05,30.52,30.73,30.27,30.525,16677596,CMCSA
2016-05-06,30.445,30.72,30.305,30.71,15560034,CMCSA
2016-05-09,30.785,30.9375,30.5925,30.71,12857354,CMCSA
2016-05-10,30.715,31.3625,30.695,31.32,21596148,CMCSA
2016-05-11,31.24,31.385,30.942,31.035,16310994,CMCSA
2016-05-12,31.175,31.33,30.9075,31.13,16674972,CMCSA
2016-05-13,31.01,31.26,30.825,30.92,16548926,CMCSA
2016-05-16,30.735,31.2575,30.685,31.0,17526702,CMCSA
2016-05-17,30.86,30.88,30.1675,30.215,31895022,CMCSA
2016-05-18,30.265,30.415,29.93,30.19,26579410,CMCSA
2016-05-19,30.0,30.295,29.8075,30.125,17932460,CMCSA
2016-05-20,30.06,30.94,30.06,30.88,22254372,CMCSA
2016-05-23,30.72,31.24,30.715,30.905,23579786,CMCSA
2016-05-24,31.04,31.25,30.845,31.22,19932974,CMCSA
2016-05-25,31.3,31.585,30.845,31.3,18004520,CMCSA
2016-05-26,31.275,31.435,31.045,31.145,14586302,CMCSA
2016-05-27,31.305,31.58,31.235,31.44,16159920,CMCSA
2016-05-31,31.41,31.695,31.2507,31.65,23842776,CMCSA
2016-06-01,31.72,31.915,31.525,31.865,15397838,CMCSA
2016-06-02,31.835,31.91,31.695,31.83,12857688,CMCSA
2016-06-03,31.835,31.89,31.5,31.78,11913268,CMCSA
2016-06-06,31.855,31.95,31.61,31.7,11913202,CMCSA
2016-06-07,31.675,31.8375,31.595,31.625,12818252,CMCSA
2016-06-08,31.64,31.76,31.53,31.61,13385122,CMCSA
2016-06-09,31.435,31.565,31.2675,31.465,11233064,CMCSA
2016-06-10,31.095,31.485,31.06,31.4,15732362,CMCSA
2016-06-13,31.365,31.56,31.1099,31.195,15353022,CMCSA
2016-06-14,31.005,31.3525,30.97,31.32,14937716,CMCSA
2016-06-15,31.23,31.5525,31.125,31.175,16346716,CMCSA
2016-06-16,31.095,31.6175,30.925,31.55,15080840,CMCSA
2016-06-17,31.585,31.585,31.07,31.185,23925742,CMCSA
2016-06-20,31.465,31.715,31.2075,31.23,15595858,CMCSA
2016-06-21,31.235,31.4,31.025,31.27,17769772,CMCSA
2016-06-22,31.27,31.58,31.105,31.32,11586628,CMCSA
2016-06-23,31.67,31.735,31.315,31.475,14291890,CMCSA
2016-06-24,30.42,31.3,30.33,30.825,35744888,CMCSA
2016-06-27,30.51,31.36,30.485,31.23,31704516,CMCSA
2016-06-28,31.53,31.5744,31.11,31.535,21480804,CMCSA
2016-06-29,31.83,32.08,31.59,31.97,20626786,CMCSA
2016-06-30,32.125,32.7099,32.0,32.595,29341022,CMCSA
2016-07-01,32.455,32.715,32.135,32.64,17591350,CMCSA
2016-07-05,32.36,32.6425,32.28,32.505,18344670,CMCSA
2016-07-06,32.515,32.6,32.34,32.55,21475726,CMCSA
2016-07-07,32.4,33.21,32.375,33.13,30780208,CMCSA
2016-07-08,33.3,33.59,33.15,33.555,27918534,CMCSA
2016-07-11,33.755,33.845,33.455,33.705,15106430,CMCSA
2016-07-12,33.845,33.975,33.505,33.575,19438598,CMCSA
2016-07-13,33.59,33.685,33.3525,33.415,17041310,CMCSA
2016-07-14,33.63,33.685,33.445,33.51,14941806,CMCSA
2016-07-15,33.78,33.815,33.34,33.44,14575534,CMCSA
2016-07-18,33.385,33.59,33.345,33.43,10137686,CMCSA
2016-07-19,33.335,33.6125,33.245,33.545,15721154,CMCSA
2016-07-20,33.51,33.605,33.11,33.56,11885126,CMCSA
2016-07-21,33.485,33.68,33.3055,33.51,14993678,CMCSA
2016-07-22,33.75,33.88,33.5237,33.73,15377778,CMCSA
2016-07-25,33.78,33.85,33.6412,33.735,12056176,CMCSA
2016-07-26,33.645,33.735,33.33,33.59,16980962,CMCSA
2016-07-27,34.1,34.16,33.26,33.96,23705284,CMCSA
2016-07-28,33.86,34.18,33.835,33.93,17688290,CMCSA
2016-07-29,33.935,33.97,33.535,33.625,19854844,CMCSA
2016-08-01,33.7,33.875,33.67,33.77,13197172,CMCSA
2016-08-02,33.82,33.82,33.445,33.45,14091434,CMCSA
2016-08-03,33.505,33.645,33.21,33.42,14937152,CMCSA
2016-08-04,33.34,33.635,33.34,33.59,13459406,CMCSA
2016-08-05,33.765,33.91,33.57,33.695,13828622,CMCSA
2016-08-08,33.55,33.6,33.375,33.535,14609540,CMCSA
2016-08-09,33.605,33.71,33.42,33.45,16782938,CMCSA
2016-08-10,33.45,33.675,33.315,33.61,15082226,CMCSA
2016-08-11,33.625,33.9,33.585,33.84,11836522,CMCSA
2016-08-12,33.665,33.8975,33.66,33.755,8224804,CMCSA
2016-08-15,33.755,33.98,33.7325,33.76,9572788,CMCSA
2016-08-16,33.62,33.8275,33.575,33.655,9433452,CMCSA
2016-08-17,33.66,33.94,33.515,33.885,10986998,CMCSA
2016-08-18,33.935,33.935,33.54,33.705,11327314,CMCSA
2016-08-19,33.58,33.625,33.09,33.145,25660510,CMCSA
2016-08-22,33.18,33.235,32.9075,33.22,11404084,CMCSA
2016-08-23,33.35,33.36,32.67,32.83,20159972,CMCSA
2016-08-24,32.74,32.935,32.69,32.845,17686188,CMCSA
2016-08-25,32.88,32.945,32.715,32.78,12947970,CMCSA
2016-08-26,32.87,33.095,32.58,32.755,13464584,CMCSA
2016-08-29,32.835,32.995,32.78,32.83,11631818,CMCSA
2016-08-30,32.835,32.835,32.555,32.775,12781158,CMCSA
2016-08-31,32.67,32.845,32.4853,32.63,13573852,CMCSA
2016-09-01,32.8,33.04,32.635,32.945,17725108,CMCSA
2016-09-02,33.19,33.2775,32.975,33.08,12015742,CMCSA
2016-09-06,33.02,33.2,32.8125,33.17,14561952,CMCSA
2016-09-07,33.06,33.225,33.005,33.175,14253432,CMCSA
2016-09-08,33.11,33.22,32.93,33.08,16220100,CMCSA
2016-09-09,32.615,32.9375,32.4125,32.555,28324920,CMCSA
2016-09-12,32.475,32.95,32.425,32.88,17208186,CMCSA
2016-09-13,32.64,32.77,32.3675,32.385,25159340,CMCSA
2016-09-14,32.49,32.715,32.375,32.585,15221148,CMCSA
2016-09-15,32.455,33.215,32.41,33.12,20281602,CMCSA
2016-09-16,32.99,33.07,32.64,32.96,27162722,CMCSA
2016-09-19,32.99,33.165,32.79,32.925,13588692,CMCSA
2016-09-20,33.155,33.38,33.0075,33.115,15151722,CMCSA
2016-09-21,33.09,33.6675,33.035,33.58,16920356,CMCSA
2016-09-22,33.75,33.765,33.43,33.65,17430964,CMCSA
2016-09-23,33.345,33.75,33.345,33.575,18402430,CMCSA
2016-09-26,33.625,33.625,32.85,32.905,15644926,CMCSA
2016-09-27,32.88,33.2,32.8,33.085,17255954,CMCSA
2016-09-28,33.085,33.355,33.0,33.34,15612254,CMCSA
2016-09-29,33.34,33.34,32.89,33.125,18663912,CMCSA
2016-09-30,33.27,33.285,33.1,33.17,21135692,CMCSA
2016-10-03,32.94,33.175,32.85,33.095,13470024,CMCSA
2016-10-04,33.035,33.19,32.82,32.915,14590072,CMCSA
2016-10-05,33.07,33.12,32.7825,32.9,16502810,CMCSA
2016-10-06,32.8,32.895,32.54,32.705,14495324,CMCSA
2016-10-07,32.855,32.865,32.48,32.68,14943236,CMCSA
2016-10-10,32.735,32.995,32.715,32.89,14850010,CMCSA
2016-10-11,32.86,32.86,32.435,32.48,14763696,CMCSA
2016-10-12,32.545,32.7845,32.455,32.62,12826002,CMCSA
2016-10-13,32.44,32.65,32.1073,32.56,14289662,CMCSA
2016-10-14,32.6,32.87,32.495,32.6,15327680,CMCSA
2016-10-17,32.57,32.79,32.49,32.51,10784236,CMCSA
2016-10-18,32.735,32.75,32.405,32.44,15356362,CMCSA
2016-10-19,32.56,32.7575,32.36,32.455,17066422,CMCSA
2016-10-20,32.39,32.45,32.09,32.175,21401148,CMCSA
2016-10-21,31.985,32.155,31.785,32.03,22887354,CMCSA
2016-10-24,32.795,32.795,32.3075,32.48,19291786,CMCSA
2016-10-25,32.5,32.815,32.195,32.26,30403058,CMCSA
2016-10-26,32.465,32.465,31.19,31.28,42837574,CMCSA
2016-10-27,31.325,31.375,30.3,30.74,44967712,CMCSA
2016-10-28,30.74,31.3575,30.74,30.94,28923272,CMCSA
2016-10-31,31.095,31.24,30.85,30.91,19390752,CMCSA
2016-11-01,31.26,31.26,30.57,30.725,21027980,CMCSA
2016-11-02,30.68,30.815,30.55,30.735,23440670,CMCSA
2016-11-03,30.78,30.975,30.42,30.475,19073986,CMCSA
2016-11-04,30.23,30.62,30.02,30.33,21598622,CMCSA
2016-11-07,30.765,30.875,30.525,30.755,19343000,CMCSA
2016-11-08,30.815,31.46,30.7211,31.26,22331646,CMCSA
2016-11-09,31.0,32.05,31.0,31.725,40324138,CMCSA
2016-11-10,31.765,32.96,31.75,32.55,54804802,CMCSA
2016-11-11,32.37,33.285,32.3,33.23,31766780,CMCSA
2016-11-14,33.09,34.065,33.09,33.63,37671616,CMCSA
2016-11-15,33.54,33.8462,33.28,33.49,31409348,CMCSA
2016-11-16,33.39,33.76,33.295,33.735,22868890,CMCSA
2016-11-17,33.7,34.36,33.4,34.245,23372718,CMCSA
2016-11-18,34.115,34.3,33.965,34.17,20925136,CMCSA
2016-11-21,34.165,34.355,33.985,34.1,17255248,CMCSA
2016-11-22,34.13,34.58,34.1,34.51,26432816,CMCSA
2016-11-23,34.555,34.96,34.46,34.48,18862980,CMCSA
2016-11-25,34.465,34.62,34.395,34.58,6963552,CMCSA
2016-11-28,34.395,34.5,34.01,34.155,19572456,CMCSA
2016-11-29,34.25,35.11,34.14,35.07,30491230,CMCSA
2016-11-30,35.04,35.14,34.625,34.755,23009000,CMCSA
2016-12-01,34.705,35.025,34.615,34.93,19346858,CMCSA
2016-12-02,34.975,35.1675,34.32,34.39,26722730,CMCSA
2016-12-05,34.51,34.66,34.19,34.34,19691288,CMCSA
2016-12-06,34.31,34.49,34.11,34.35,21342506,CMCSA
2016-12-07,34.38,34.715,34.035,34.665,21098798,CMCSA
2016-12-08,34.585,34.74,34.47,34.615,17552540,CMCSA
2016-12-09,34.735,34.74,34.465,34.725,17161754,CMCSA
2016-12-12,34.515,34.64,34.255,34.5,14967054,CMCSA
2016-12-13,34.535,35.115,34.465,34.99,18628320,CMCSA
2016-12-14,34.97,35.345,34.82,35.01,20540530,CMCSA
2016-12-15,35.09,35.32,34.805,34.94,20198176,CMCSA
2016-12-16,35.105,35.205,34.775,34.93,29901146,CMCSA
2016-12-19,35.08,35.22,34.885,35.075,14040122,CMCSA
2016-12-20,35.16,35.6,34.99,35.505,20764464,CMCSA
2016-12-21,34.735,35.5525,34.735,35.415,11220040,CMCSA
2016-12-22,35.295,35.51,35.11,35.51,18988694,CMCSA
2016-12-23,35.505,35.54,35.2275,35.325,8513520,CMCSA
2016-12-27,35.4,35.66,35.25,35.435,6139284,CMCSA
2016-12-28,35.43,35.4995,35.175,35.225,9248474,CMCSA
2016-12-29,35.2,35.33,34.9825,35.045,11986958,CMCSA
2016-12-30,34.975,35.025,34.465,34.525,24376728,CMCSA
2017-01-03,34.835,34.945,34.115,34.525,23670334,CMCSA
2017-01-04,34.755,35.1275,34.59,34.935,22010818,CMCSA
2017-01-05,34.795,35.13,34.7,35.075,16985988,CMCSA
2017-01-06,35.105,35.27,34.91,35.135,13528092,CMCSA
2017-01-09,35.07,35.4795,35.025,35.415,18135982,CMCSA
2017-01-10,35.31,35.88,35.225,35.46,24547224,CMCSA
2017-01-11,35.855,35.87,35.35,35.855,23324904,CMCSA
2017-01-12,35.8,35.8338,35.415,35.71,14599618,CMCSA
2017-01-13,36.0,36.47,35.88,36.385,23293556,CMCSA
2017-01-17,36.105,36.37,35.91,36.28,21143488,CMCSA
2017-01-18,36.335,36.385,36.095,36.145,18013804,CMCSA
2017-01-19,36.09,36.475,36.0635,36.305,14470912,CMCSA
2017-01-20,36.535,36.805,36.37,36.785,25014552,CMCSA
2017-01-23,36.775,36.87,36.4425,36.63,16937116,CMCSA
2017-01-24,36.6,36.895,36.5,36.8,17553090,CMCSA
2017-01-25,36.805,36.94,36.5525,36.72,26648446,CMCSA
2017-01-26,36.56,38.435,36.5,37.75,52161460,CMCSA
2017-01-27,37.745,37.995,37.305,37.975,23326780,CMCSA
2017-01-30,37.925,37.955,37.25,37.67,26341780,CMCSA
2017-01-31,37.525,37.745,37.235,37.71,26926210,CMCSA
2017-02-01,37.645,38.095,37.625,37.805,18004222,CMCSA
2017-02-02,37.72,37.8205,37.505,37.545,15387864,CMCSA
2017-02-03,37.65,37.725,37.47,37.63,13852078,CMCSA
2017-02-06,37.595,37.595,37.225,37.27,16223032,CMCSA
2017-02-07,37.33,37.6,37.26,37.43,15812560,CMCSA
2017-02-08,37.43,37.46,37.29,37.345,14212182,CMCSA
2017-02-09,37.505,37.62,37.28,37.515,14329328,CMCSA
2017-02-10,37.495,37.64,37.4,37.575,12684104,CMCSA
2017-02-13,37.6,37.86,37.55,37.855,20421818,CMCSA
2017-02-14,37.8,38.115,37.725,38.045,15477494,CMCSA
2017-02-15,37.875,38.33,37.845,38.2975,13849182,CMCSA
2017-02-16,38.225,38.225,37.84,37.995,16599476,CMCSA
2017-02-17,37.97,38.02,37.51,37.66,19599952,CMCSA
2017-02-21,38.03,38.03,37.41,37.89,13556274,CMCSA
2017-02-22,37.87,38.22,37.82,37.94,13126051,CMCSA
2017-02-23,38.12,38.16,37.56,37.65,13258356,CMCSA
2017-02-24,37.72,37.9,37.47,37.89,11557826,CMCSA
2017-02-27,37.76,37.795,37.5,37.53,9563628,CMCSA
2017-02-28,37.62,37.62,37.18,37.42,16872258,CMCSA
2017-03-01,37.72,37.83,37.52,37.59,16486480,CMCSA
2017-03-02,37.52,37.55,37.19,37.45,11116071,CMCSA
2017-03-03,37.46,37.5,37.18,37.22,11069227,CMCSA
2017-03-06,37.07,37.5,36.9037,37.44,13181617,CMCSA
2017-03-07,37.42,37.635,37.27,37.42,14812434,CMCSA
2017-03-08,37.165,37.34,37.09,37.11,12934265,CMCSA
2017-03-09,37.18,37.45,37.12,37.38,11213343,CMCSA
2017-03-10,37.6,37.61,37.13,37.32,12435027,CMCSA
2017-03-13,37.32,37.49,37.14,37.3,10991800,CMCSA
2017-03-14,37.21,37.61,37.16,37.41,9592094,CMCSA
2017-03-15,37.52,37.83,37.406,37.75,11142551,CMCSA
2017-03-16,37.7,37.99,37.58,37.68,13028309,CMCSA
2017-03-17,37.87,37.96,37.37,37.46,32703073,CMCSA
2017-03-20,37.53,37.75,37.41,37.48,11040960,CMCSA
2017-03-21,37.49,37.61,37.0,37.07,18806735,CMCSA
2017-03-22,37.175,37.26,36.81,37.04,11088919,CMCSA
2017-03-23,37.01,37.48,36.85,37.22,11690930,CMCSA
2017-03-24,37.24,37.57,37.08,37.38,17814764,CMCSA
2017-03-27,37.19,37.31,36.9,37.11,13473664,CMCSA
2017-03-28,36.95,37.275,36.69,37.09,14389630,CMCSA
2017-03-29,36.9,37.31,36.85,37.22,10407821,CMCSA
2017-03-30,37.13,37.55,37.13,37.51,10232291,CMCSA
2017-03-31,37.42,37.69,37.26,37.59,15556514,CMCSA
2017-04-03,37.47,37.89,37.38,37.56,16497712,CMCSA
2017-04-04,37.56,37.93,37.56,37.79,13177025,CMCSA
2017-04-05,37.83,37.985,37.235,37.34,18128588,CMCSA
2017-04-06,37.28,38.355,37.272,38.13,23316466,CMCSA
2017-04-07,38.26,38.27,37.92,38.025,14346173,CMCSA
2017-04-10,37.95,38.07,37.56,37.67,12640006,CMCSA
2017-04-11,37.67,37.67,37.175,37.23,20042446,CMCSA
2017-04-12,37.45,37.51,37.125,37.29,17486028,CMCSA
2017-04-13,37.37,37.39,36.99,37.14,18033853,CMCSA
2017-04-17,37.3,37.4,37.08,37.2,14475655,CMCSA
2017-04-18,37.18,37.79,37.05,37.59,23066988,CMCSA
2017-04-19,37.82,37.99,37.49,37.53,15479790,CMCSA
2017-04-20,37.77,38.12,37.65,38.0,17250139,CMCSA
2017-04-21,37.97,38.25,37.93,38.16,17106889,CMCSA
2017-04-24,38.59,38.63,37.99,38.01,20030013,CMCSA
2017-04-25,38.01,38.55,38.01,38.49,12523771,CMCSA
2017-04-26,38.68,39.18,38.5,38.79,31464127,CMCSA
2017-04-27,39.55,40.62,39.185,39.59,35177237,CMCSA
2017-04-28,39.5,39.54,38.99,39.19,19451970,CMCSA
2017-05-01,39.42,39.45,38.99,39.19,15976779,CMCSA
2017-05-02,39.32,39.35,39.06,39.34,14481846,CMCSA
2017-05-03,39.43,39.45,38.16,38.54,26298704,CMCSA
2017-05-04,38.38,38.67,37.905,38.29,17685295,CMCSA
2017-05-05,38.53,39.02,38.275,39.01,17640743,CMCSA
2017-05-08,39.33,39.36,38.78,39.2,17214371,CMCSA
2017-05-09,39.19,39.279,38.83,39.08,12511483,CMCSA
2017-05-10,39.02,39.1,38.78,39.1,12920699,CMCSA
2017-05-11,38.86,39.315,38.85,39.26,13484033,CMCSA
2017-05-12,39.22,39.23,38.89,38.98,12480984,CMCSA
2017-05-15,38.89,39.15,38.87,38.97,11901960,CMCSA
2017-05-16,39.09,39.09,38.69,38.82,17815916,CMCSA
2017-05-17,38.68,38.74,37.92,38.1,22168775,CMCSA
2017-05-18,38.45,39.01,38.1,38.67,20337393,CMCSA
2017-05-19,38.33,38.9,38.2,38.85,18739647,CMCSA
2017-05-22,39.02,39.56,38.76,39.49,13109617,CMCSA
2017-05-23,39.65,39.87,39.355,39.78,15488472,CMCSA
2017-05-24,39.85,40.4,39.68,40.33,17188450,CMCSA
2017-05-25,40.55,40.8,40.23,40.34,35101098,CMCSA
2017-05-26,40.21,40.99,40.21,40.91,18189485,CMCSA
2017-05-30,41.03,41.64,40.875,41.1,25469511,CMCSA
2017-05-31,41.11,41.71,41.07,41.69,26340547,CMCSA
2017-06-01,41.63,41.8264,41.46,41.66,17969811,CMCSA
2017-06-02,41.7,42.17,41.55,41.99,17386986,CMCSA
2017-06-05,42.13,42.18,41.54,41.79,14300038,CMCSA
2017-06-06,41.83,41.85,41.55,41.72,12868963,CMCSA
2017-06-07,41.79,41.96,41.64,41.89,12862979,CMCSA
2017-06-08,41.81,41.9,40.73,40.94,25478597,CMCSA
2017-06-09,40.92,41.06,40.48,40.69,20496998,CMCSA
2017-06-12,40.56,41.52,40.56,40.97,15749248,CMCSA
2017-06-13,40.79,41.27,40.78,41.22,11430017,CMCSA
2017-06-14,41.41,41.41,40.86,41.09,12170797,CMCSA
2017-06-15,40.94,41.52,40.89,41.44,12179147,CMCSA
2017-06-16,41.17,41.345,40.68,41.28,27387613,CMCSA
2017-06-19,41.42,41.915,41.2,41.8,15147404,CMCSA
2017-06-20,40.5,41.01,39.92,40.39,27959045,CMCSA
2017-06-21,40.4,40.53,40.01,40.28,20115944,CMCSA
2017-06-22,40.34,40.585,39.92,39.94,18584030,CMCSA
2017-06-23,39.93,39.9689,39.35,39.5,27861316,CMCSA
2017-06-26,39.68,39.75,39.165,39.59,18124326,CMCSA
2017-06-27,39.51,39.6,39.09,39.25,25062372,CMCSA
2017-06-28,39.27,40.0,39.18,39.86,18067428,CMCSA
2017-06-29,39.57,39.77,38.28,38.87,24803625,CMCSA
2017-06-30,39.13,39.15,38.75,38.92,18261622,CMCSA
2017-07-03,39.08,39.25,38.32,38.36,11541722,CMCSA
2017-07-05,38.51,38.77,38.295,38.71,20074146,CMCSA
2017-07-06,38.51,38.59,38.14,38.25,14121860,CMCSA
2017-07-07,38.3,38.74,38.25,38.57,17471267,CMCSA
2017-07-10,38.56,38.95,38.51,38.76,13675406,CMCSA
2017-07-11,38.74,38.98,38.62,38.77,19858609,CMCSA
2017-07-12,39.23,39.305,38.99,39.02,13415524,CMCSA
2017-07-13,39.06,39.36,39.04,39.31,15999342,CMCSA
2017-07-14,39.46,39.49,38.62,39.2,19790218,CMCSA
2017-07-17,39.12,39.33,39.06,39.2,10835679,CMCSA
2017-07-18,39.29,39.3,38.8,39.18,11931951,CMCSA
2017-07-19,39.26,39.36,38.84,39.34,11517759,CMCSA
2017-07-20,39.34,39.695,39.17,39.49,14159267,CMCSA
2017-07-21,39.38,40.0,39.34,39.63,11648284,CMCSA
2017-07-24,39.65,39.7,39.26,39.47,11227430,CMCSA
2017-07-25,39.65,39.92,39.49,39.75,17875132,CMCSA
2017-07-26,39.63,39.97,39.15,39.35,25370663,CMCSA
2017-07-27,40.15,40.25,38.87,39.43,51420448,CMCSA
2017-07-28,39.35,39.6,39.14,39.52,20378111,CMCSA
2017-07-31,39.94,40.66,39.9,40.45,27130972,CMCSA
2017-08-01,39.63,39.7,39.45,39.61,12194778,CMCSA
2017-08-02,40.17,40.19,39.545,40.01,17281906,CMCSA
2017-08-03,39.63,39.99,39.51,39.7,16315039,CMCSA
2017-08-04,39.83,39.84,39.54,39.6,11476602,CMCSA
2017-08-07,39.63,39.7,39.45,39.61,12280841,CMCSA
2017-08-08,39.62,40.17,39.43,39.92,13626153,CMCSA
2017-08-09,39.54,40.67,39.355,40.63,17401750,CMCSA
2017-08-10,40.4,41.05,40.38,40.73,20578429,CMCSA
2017-08-11,40.76,41.275,40.67,41.11,16735288,CMCSA
2017-08-14,41.48,41.9768,41.38,41.9,18477558,CMCSA
2017-08-15,41.96,41.99,41.24,41.5,13599360,CMCSA
2017-08-16,41.68,41.68,41.05,41.24,11617473,CMCSA
2017-08-17,41.2,41.24,40.26,40.27,15084607,CMCSA
2017-08-18,40.12,40.765,40.045,40.52,19547097,CMCSA
2017-08-21,40.53,40.94,40.47,40.8,16498132,CMCSA
2017-08-22,40.93,41.51,40.8622,41.35,11752279,CMCSA
2017-08-23,41.25,41.3,40.62,40.65,11720842,CMCSA
2017-08-24,40.8,40.875,40.01,40.14,14401728,CMCSA
2017-08-25,40.32,40.55,39.92,40.2,13409688,CMCSA
2017-08-28,40.34,40.48,40.17,40.34,8331393,CMCSA
2017-08-29,40.17,40.42,40.08,40.16,9145966,CMCSA
2017-08-30,40.1,40.93,40.01,40.82,11902136,CMCSA
2017-08-31,40.89,40.98,40.52,40.61,14273373,CMCSA
2017-09-01,40.77,41.2253,40.65,41.06,11343395,CMCSA
2017-09-05,40.97,41.15,40.4,40.67,11840413,CMCSA
2017-09-06,40.8,41.34,40.55,41.17,14572771,CMCSA
2017-09-07,41.25,41.25,38.21,38.6,70719002,CMCSA
2017-09-08,38.45,38.4609,37.51,38.21,53868234,CMCSA
2017-09-11,38.3,38.42,37.56,37.83,29644553,CMCSA
2017-09-12,38.38,38.83,37.56,37.9,36773178,CMCSA
2017-09-13,37.89,38.31,37.88,37.96,23398162,CMCSA
2017-09-14,37.94,38.04,37.57,37.6,26552569,CMCSA
2017-09-15,37.55,37.55,36.44,36.93,62370131,CMCSA
2017-09-18,36.88,37.305,36.59,37.11,27256941,CMCSA
2017-09-19,37.07,37.425,36.665,37.3,38769662,CMCSA
2017-09-20,37.44,37.8,37.25,37.46,31081275,CMCSA
2017-09-21,37.38,37.74,37.37,37.47,18562727,CMCSA
2017-09-22,37.28,38.14,37.27,38.1,21749229,CMCSA
2017-09-25,38.07,38.11,37.535,37.91,21601830,CMCSA
2017-09-26,37.9,38.08,37.64,37.81,16012285,CMCSA
2017-09-27,37.83,38.84,37.72,38.53,24698691,CMCSA
2017-09-28,38.25,38.4,37.73,37.82,16361270,CMCSA
2017-09-29,37.82,38.51,37.61,38.48,19204345,CMCSA
2017-10-02,38.41,38.85,37.93,37.97,18159103,CMCSA
2017-10-03,37.78,38.38,37.69,38.3,18542136,CMCSA
2017-10-04,38.35,38.61,38.12,38.59,20979252,CMCSA
2017-10-05,38.6,38.78,38.09,38.35,20141593,CMCSA
2017-10-06,38.31,38.45,37.95,38.01,18821459,CMCSA
2017-10-09,37.99,38.25,37.72,37.8,10685053,CMCSA
2017-10-10,37.8,38.04,37.51,37.69,15016924,CMCSA
2017-10-11,37.64,37.64,37.2,37.42,26369098,CMCSA
2017-10-12,36.8,36.9,35.78,35.95,50704486,CMCSA
2017-10-13,35.92,36.16,35.26,36.01,43672458,CMCSA
2017-10-16,36.16,37.09,36.12,36.61,26664894,CMCSA
2017-10-17,36.57,36.73,36.44,36.47,14930277,CMCSA
2017-10-18,36.55,36.63,36.13,36.2,17992916,CMCSA
2017-10-19,36.15,37.01,36.05,36.9,25334168,CMCSA
2017-10-20,37.2,37.22,36.87,37.22,14577651,CMCSA
2017-10-23,37.27,37.27,36.52,36.55,30745765,CMCSA
2017-10-24,36.64,36.88,36.26,36.5,25248379,CMCSA
2017-10-25,36.22,36.85,36.2,36.83,26233683,CMCSA
2017-10-26,35.89,37.2,35.52,36.27,58632000,CMCSA
2017-10-27,35.93,36.92,35.34,36.79,51081726,CMCSA
2017-10-30,36.67,36.7,36.06,36.5,29432242,CMCSA
2017-10-31,36.51,36.57,35.93,36.03,21828568,CMCSA
2017-11-01,36.25,36.42,35.94,36.08,18199801,CMCSA
2017-11-02,36.09,36.09,34.92,35.15,40318979,CMCSA
2017-11-03,35.08,35.69,34.78,35.68,30164260,CMCSA
2017-11-06,35.58,36.06,35.28,35.54,23362179,CMCSA
2017-11-07,35.57,36.91,35.57,36.39,38113915,CMCSA
2017-11-08,36.51,36.63,36.07,36.21,23914880,CMCSA
2017-11-09,35.98,36.92,35.83,36.56,16119139,CMCSA
2017-11-10,36.5,37.31,36.5,36.85,18010307,CMCSA
2017-11-13,36.69,37.28,36.59,37.25,16256619,CMCSA
2017-11-14,37.01,37.06,36.61,36.86,20192118,CMCSA
2017-11-15,36.9,37.28,36.67,37.18,20447110,CMCSA
2017-11-16,36.9,37.5669,36.9,37.07,21597781,CMCSA
2017-11-17,37.0,37.0,36.12,36.16,38138596,CMCSA
2017-11-20,36.1,36.35,35.75,35.83,19409481,CMCSA
2017-11-21,36.14,36.505,36.0,36.42,22750360,CMCSA
2017-11-22,36.39,36.49,36.13,36.41,16402287,CMCSA
2017-11-24,36.29,36.35,35.78,35.87,12296441,CMCSA
2017-11-27,35.78,35.87,35.31,35.55,24580496,CMCSA
2017-11-28,35.56,36.25,35.26,36.25,34506705,CMCSA
2017-11-29,36.24,37.725,36.01,37.19,33941016,CMCSA
2017-11-30,36.97,37.64,36.48,37.54,42859852,CMCSA
2017-12-01,37.15,38.7,37.11,38.43,32532614,CMCSA
2017-12-04,39.42,40.73,39.42,40.32,55137392,CMCSA
2017-12-05,39.87,40.39,39.47,39.52,28738152,CMCSA
2017-12-06,39.83,39.84,38.55,38.63,25463737,CMCSA
2017-12-07,38.5,38.57,37.75,37.89,29282439,CMCSA
2017-12-08,38.5,38.5,37.87,37.95,22223994,CMCSA
2017-12-11,38.1,38.46,37.955,38.44,23772097,CMCSA
2017-12-12,39.4,40.15,39.0,39.51,33637642,CMCSA
2017-12-13,39.51,39.54,38.5,38.58,27981080,CMCSA
2017-12-14,38.81,39.71,38.19,39.12,23292274,CMCSA
2017-12-15,39.49,39.87,38.99,39.71,47358431,CMCSA
2017-12-18,39.98,40.08,39.45,39.54,18523266,CMCSA
2017-12-19,39.46,39.54,38.86,39.14,21131908,CMCSA
2017-12-20,39.4,39.585,38.955,39.38,17191005,CMCSA
2017-12-21,39.48,41.24,39.395,40.81,34401719,CMCSA
2017-12-22,40.84,41.09,40.5445,40.78,13571539,CMCSA
2017-12-26,40.64,41.0099,40.63,40.82,10478701,CMCSA
2017-12-27,40.84,40.85,40.25,40.41,12029639,CMCSA
2017-12-28,40.58,40.58,40.03,40.29,9197971,CMCSA
2017-12-29,40.1,40.42,40.05,40.05,12231043,CMCSA
2018-01-02,40.39,41.11,40.05,41.07,18270282,CMCSA
2018-01-03,40.75,41.37,40.05,40.41,21062861,CMCSA
2018-01-04,40.47,40.72,40.1,40.67,18143793,CMCSA
2018-01-05,40.91,41.24,40.41,41.04,17007527,CMCSA
2018-01-08,40.77,41.03,40.29,40.48,15189453,CMCSA
2018-01-09,40.53,41.03,40.45,40.61,17026038,CMCSA
2018-01-10,40.43,41.17,40.16,41.09,20198106,CMCSA
2018-01-11,41.2,42.67,41.14,42.6,36703666,CMCSA
2018-01-12,42.57,42.71,41.93,42.44,18970044,CMCSA
2018-01-16,42.59,42.59,41.75,41.82,19018134,CMCSA
2018-01-17,42.05,42.21,41.405,41.68,17078051,CMCSA
2018-01-18,41.06,41.94,41.01,41.85,21817334,CMCSA
2018-01-19,41.95,42.58,41.79,42.5,23591658,CMCSA
2018-01-22,42.41,42.92,42.15,42.89,22437395,CMCSA
2018-01-23,42.5,42.84,41.955,42.44,19155525,CMCSA
2018-01-24,42.7,44.0,41.57,42.99,48918765,CMCSA
2018-01-25,43.12,43.53,41.98,42.14,27799089,CMCSA
2018-01-26,42.1,42.8,41.95,42.8,27999907,CMCSA
2018-01-29,42.3,42.34,41.35,41.98,21559313,CMCSA
2018-01-30,42.03,42.46,41.69,42.34,21398620,CMCSA
2018-01-31,42.29,42.73,42.08,42.53,26926256,CMCSA
2018-02-01,42.165,42.59,41.88,41.89,26485924,CMCSA
2018-02-02,41.5,42.16,40.83,41.11,32030561,CMCSA
2018-02-05,41.36,41.64,39.1,39.2,42367315,CMCSA
2018-02-06,38.92,39.8,38.5,39.67,48696330,CMCSA
2018-02-07,39.5,40.4153,39.37,40.15,33065633,CMCSA
2013-02-08,57.07,57.36,56.63,57.27,1461834,CME
2013-02-11,57.36,57.73,56.61,56.93,1936568,CME
2013-02-12,56.83,57.3699,56.69,57.2,1411875,CME
2013-02-13,57.11,57.27,56.6,57.26,2192521,CME
2013-02-14,57.21,58.46,57.06,58.44,1966297,CME
2013-02-15,58.32,58.8,57.98,58.52,2145305,CME
2013-02-19,58.72,59.19,58.58,58.95,1734150,CME
2013-02-20,59.1,59.12,57.855,58.02,2175383,CME
2013-02-21,57.96,58.12,57.5099,57.62,1310140,CME
2013-02-22,57.72,58.46,57.52,58.31,1290675,CME
2013-02-25,58.56,59.25,57.49,57.78,2423664,CME
2013-02-26,57.72,58.99,57.55,58.98,2874378,CME
2013-02-27,58.76,60.06,58.55,60.02,2786023,CME
2013-02-28,59.92,60.1,59.3,59.67,3366180,CME
2013-03-01,59.82,59.99,59.11,59.92,2452868,CME
2013-03-04,59.98,61.03,59.615,60.88,3092120,CME
2013-03-05,61.07,61.85,60.91,61.63,2488193,CME
2013-03-06,61.32,62.325,61.29,62.01,2167539,CME
2013-03-07,62.32,62.37,61.26,61.73,1391973,CME
2013-03-08,62.12,62.81,61.79,62.34,1527375,CME
2013-03-11,62.17,62.755,62.17,62.59,1956283,CME
2013-03-12,62.69,62.92,62.12,62.5,1934474,CME
2013-03-13,62.61,62.835,62.49,62.52,1315506,CME
2013-03-14,62.53,63.33,62.5,63.08,2156309,CME
2013-03-15,63.63,63.63,62.8,63.14,3074312,CME
2013-03-18,62.64,62.93,62.4072,62.58,1420899,CME
2013-03-19,62.66,62.66,61.04,61.14,2815682,CME
2013-03-20,61.6,62.2,61.06,62.03,2458585,CME
2013-03-21,61.84,62.1,60.9,60.93,1923548,CME
2013-03-22,61.15,61.63,60.59,61.62,1434244,CME
2013-03-25,61.92,61.99,61.0,61.29,1230374,CME
2013-03-26,61.37,61.72,61.17,61.56,1128008,CME
2013-03-27,61.03,61.39,60.67,61.36,1321228,CME
2013-03-28,61.46,61.58,60.78,61.41,1301883,CME
2013-04-01,61.99,61.99,60.66,60.93,1018322,CME
2013-04-02,60.0,61.095,59.91,60.6,2278853,CME
2013-04-03,60.42,60.56,59.97,60.04,1745610,CME
2013-04-04,60.26,60.4,59.845,60.01,1144914,CME
2013-04-05,59.37,60.62,58.51,59.44,2146039,CME
2013-04-08,59.29,60.25,59.145,60.25,1055908,CME
2013-04-09,60.27,60.4065,59.76,59.96,1129541,CME
2013-04-10,59.91,60.33,59.91,60.22,1181057,CME
2013-04-11,60.29,60.99,60.11,60.79,1664474,CME
2013-04-12,60.68,60.99,60.28,60.48,955515,CME
2013-04-15,60.32,60.75,58.81,58.84,1638038,CME
2013-04-16,59.23,59.645,58.93,59.45,1529532,CME
2013-04-17,59.0,59.29,58.64,58.73,1270882,CME
2013-04-18,58.95,59.35,58.36,58.53,1123570,CME
2013-04-19,58.93,59.15,58.51,59.01,1693034,CME
2013-04-22,59.09,60.55,58.93,60.28,1859361,CME
2013-04-23,60.51,60.58,59.54,59.86,2036272,CME
2013-04-24,60.02,60.51,59.79,60.17,737164,CME
2013-04-25,60.3,61.22,60.26,61.03,1327764,CME
2013-04-26,60.94,61.25,60.76,60.77,891532,CME
2013-04-29,61.01,61.25,60.67,60.84,1174686,CME
2013-04-30,60.8,61.1,60.56,60.86,1064760,CME
2013-05-01,60.84,60.98,60.08,60.13,1508539,CME
2013-05-02,60.07,60.45,58.62,60.4,1947467,CME
2013-05-03,60.67,61.26,60.32,60.64,1808695,CME
2013-05-06,60.6,61.21,60.56,60.96,1144295,CME
2013-05-07,61.04,61.24,60.42,60.48,1180232,CME
2013-05-08,60.14,60.95,59.68,60.7,1492814,CME
2013-05-09,60.53,61.2,60.5,60.76,855615,CME
2013-05-10,60.77,62.66,60.46,62.52,1875378,CME
2013-05-13,62.52,63.33,62.28,62.87,1218275,CME
2013-05-14,62.78,63.74,62.1801,63.71,1763116,CME
2013-05-15,63.67,64.44,63.08,64.04,1637317,CME
2013-05-16,63.73,64.665,63.59,64.23,1578041,CME
2013-05-17,64.22,65.33,64.115,65.17,1685376,CME
2013-05-20,64.78,65.735,64.75,65.26,1354114,CME
2013-05-21,64.95,65.2,64.2516,64.32,1758197,CME
2013-05-22,64.19,64.58,62.81,63.07,2451039,CME
2013-05-23,62.77,64.37,62.435,64.13,2638284,CME
2013-05-24,63.99,64.62,63.1,64.54,1497347,CME
2013-05-28,65.19,66.085,65.02,65.49,1745787,CME
2013-05-29,65.0,67.98,64.74,67.62,3247817,CME
2013-05-30,67.47,70.06,67.47,69.78,4974885,CME
2013-05-31,70.38,70.4,67.5,67.93,2604153,CME
2013-06-03,67.97,68.78,66.58,68.77,2349423,CME
2013-06-04,69.81,69.86,68.39,69.17,3554600,CME
2013-06-05,69.08,69.41,68.35,69.27,2788525,CME
2013-06-06,68.64,69.37,68.15,68.92,1889604,CME
2013-06-07,69.36,72.1325,69.36,72.0,2655142,CME
2013-06-10,72.39,73.97,72.07,73.01,3508758,CME
2013-06-11,72.5,72.895,71.52,72.39,2177300,CME
2013-06-12,72.65,72.97,72.07,72.28,1617150,CME
2013-06-13,72.37,74.305,72.05,74.14,2049655,CME
2013-06-14,74.38,74.77,73.97,74.29,2456740,CME
2013-06-17,74.77,76.68,74.46,76.39,3260184,CME
2013-06-18,76.5,77.71,76.05,77.28,2798359,CME
2013-06-19,77.25,77.28,75.54,75.96,3626384,CME
2013-06-20,75.2,79.45,75.14,77.09,4894038,CME
2013-06-21,77.69,77.76,75.15,76.79,4624307,CME
2013-06-24,77.15,77.15,75.76,76.06,3469856,CME
2013-06-25,77.5,77.88,75.9,76.38,2460903,CME
2013-06-26,76.55,77.37,75.25,76.31,3090619,CME
2013-06-27,76.6,77.05,76.18,76.52,1955453,CME
2013-06-28,76.66,76.77,75.91,75.95,3248079,CME
2013-07-01,76.01,77.15,75.86,76.51,1727305,CME
2013-07-02,75.43,76.35,74.95,75.2,2108469,CME
2013-07-03,74.73,76.18,74.6,75.71,1290836,CME
2013-07-05,76.25,77.63,76.14,77.61,1592117,CME
2013-07-08,78.12,78.12,77.12,77.29,1199155,CME
2013-07-09,77.7,77.915,76.49,76.7,2002081,CME
2013-07-10,76.29,76.75,75.93,76.45,1117584,CME
2013-07-11,77.48,77.48,76.12,76.75,2828073,CME
2013-07-12,77.04,77.45,76.05,77.34,3042645,CME
2013-07-15,77.24,77.4,76.31,77.12,2002740,CME
2013-07-16,77.24,77.3799,75.94,76.29,2157504,CME
2013-07-17,76.37,76.89,75.715,76.03,1640477,CME
2013-07-18,76.27,76.86,75.72,76.4,1798191,CME
2013-07-19,76.55,76.55,73.7801,74.75,2838666,CME
2013-07-22,75.3,75.3,73.09,73.72,2640770,CME
2013-07-23,73.95,74.72,73.63,73.68,1300223,CME
2013-07-24,73.78,75.09,73.45,73.63,1679234,CME
2013-07-25,73.78,74.12,73.175,73.84,1930319,CME
2013-07-26,73.14,73.85,73.07,73.8,1660433,CME
2013-07-29,74.0,75.14,73.86,74.35,1397142,CME
2013-07-30,74.65,74.75,74.06,74.14,1362192,CME
2013-07-31,75.0,75.41,73.63,74.062,2702208,CME
2013-08-01,74.84,74.84,71.02,72.17,4743516,CME
2013-08-02,72.0,72.37,71.41,72.3,2728633,CME
2013-08-05,71.98,72.53,71.44,72.06,1173191,CME
2013-08-06,72.08,72.515,71.45,72.39,1567089,CME
2013-08-07,72.3,72.3,70.85,71.88,1278423,CME
2013-08-08,71.93,72.598,71.69,72.22,1299688,CME
2013-08-09,72.22,72.745,72.02,72.16,808312,CME
2013-08-12,71.8,71.915,71.15,71.55,984413,CME
2013-08-13,71.5,74.72,71.34,74.44,3005354,CME
2013-08-14,74.35,74.58,73.23,73.95,2060742,CME
2013-08-15,73.61,75.37,73.32,74.83,2823478,CME
2013-08-16,74.64,74.89,73.2,73.35,2246227,CME
2013-08-19,72.83,73.33,72.26,72.3,2482933,CME
2013-08-20,72.35,72.675,71.802,72.39,2072658,CME
2013-08-21,72.48,72.8,71.93,72.29,1410626,CME
2013-08-22,72.42,72.8,72.185,72.66,962901,CME
2013-08-23,72.87,73.14,71.77,72.58,1091710,CME
2013-08-26,72.53,73.05,71.92,71.94,1125658,CME
2013-08-27,71.6,71.6201,70.31,70.5,1585594,CME
2013-08-28,70.61,71.41,70.61,70.77,1400566,CME
2013-08-29,70.33,71.21,70.31,70.47,1360961,CME
2013-08-30,70.43,71.2875,70.31,71.11,1189041,CME
2013-09-03,71.94,72.72,71.66,72.33,1295685,CME
2013-09-04,72.61,73.85,72.11,73.65,1842200,CME
2013-09-05,73.82,73.885,73.04,73.37,1386327,CME
2013-09-06,73.17,73.18,72.0001,72.43,1838612,CME
2013-09-09,72.57,72.87,72.255,72.53,1311034,CME
2013-09-10,72.83,73.74,72.73,73.23,1817929,CME
2013-09-11,73.18,73.66,72.6,72.69,1773368,CME
2013-09-12,72.57,73.5,72.254,72.72,1801964,CME
2013-09-13,72.76,73.115,72.105,72.35,1168687,CME
2013-09-16,72.47,72.88,71.47,71.73,1936273,CME
2013-09-17,71.73,72.01,71.51,71.95,1488501,CME
2013-09-18,71.72,72.58,70.28,70.88,3324871,CME
2013-09-19,70.84,74.17,70.73,73.86,3700792,CME
2013-09-20,73.93,75.34,73.79,74.55,4513451,CME
2013-09-23,74.32,74.54,73.32,73.61,1351389,CME
2013-09-24,73.53,73.83,72.85,73.03,1040510,CME
2013-09-25,73.92,74.85,73.51,74.56,1952311,CME
2013-09-26,74.73,75.5,74.5,75.31,1889821,CME
2013-09-27,74.79,75.06,74.05,74.83,1050725,CME
2013-09-30,74.22,74.3799,73.49,73.88,1395215,CME
2013-10-01,73.8,74.83,73.54,74.8,1033084,CME
2013-10-02,74.06,74.3,72.71,73.97,1613302,CME
2013-10-03,73.6,74.25,73.03,73.93,1408944,CME
2013-10-04,74.25,75.425,73.83,75.0,1876975,CME
2013-10-07,74.73,75.43,74.17,74.39,1548300,CME
2013-10-08,74.42,74.56,72.35,72.44,1236026,CME
2013-10-09,72.57,72.78,71.58,72.04,910586,CME
2013-10-10,72.7,74.51,72.29,74.5,1219284,CME
2013-10-11,74.11,75.87,74.11,74.75,1272141,CME
2013-10-14,74.63,75.51,73.9801,75.35,638735,CME
2013-10-15,74.97,76.05,74.89,75.17,1060931,CME
2013-10-16,75.5,77.24,75.17,76.49,1402717,CME
2013-10-17,76.01,76.99,75.8,76.76,1067878,CME
2013-10-18,77.02,77.02,75.55,76.83,1505014,CME
2013-10-21,76.7,77.26,76.17,76.64,1305443,CME
2013-10-22,76.87,78.02,76.36,77.73,2435641,CME
2013-10-23,77.38,77.92,76.86,77.22,1742048,CME
2013-10-24,77.48,77.919,76.6,76.97,1244703,CME
2013-10-25,76.86,77.03,76.11,76.5,1180954,CME
2013-10-28,76.46,76.4999,75.1,75.17,1401035,CME
2013-10-29,75.27,75.58,74.815,75.01,1323806,CME
2013-10-30,75.0,75.4901,74.48,74.95,1221489,CME
2013-10-31,75.06,75.18,74.17,74.21,1504736,CME
2013-11-01,74.2,75.19,74.2,74.7,1372411,CME
2013-11-04,73.93,74.33,72.17,73.82,2151333,CME
2013-11-05,73.91,75.03,73.66,73.66,1408317,CME
2013-11-06,73.66,74.8,73.55,74.73,1060960,CME
2013-11-07,74.75,75.85,74.61,74.66,1647005,CME
2013-11-08,74.83,78.03,74.6501,77.81,2152668,CME
2013-11-11,77.28,78.85,77.25,77.94,1462572,CME
2013-11-12,77.9,78.7,77.62,78.57,1901628,CME
2013-11-13,78.46,78.68,77.58,78.63,1345006,CME
2013-11-14,78.69,79.05,77.8,78.84,1022800,CME
2013-11-15,78.71,79.69,78.71,79.56,1534250,CME
2013-11-18,79.59,80.78,79.1501,79.77,1984301,CME
2013-11-19,79.93,81.26,79.3067,81.14,1776343,CME
2013-11-20,81.26,82.5,80.92,81.42,2050424,CME
2013-11-21,81.53,83.82,81.48,83.58,1979345,CME
2013-11-22,83.34,84.35,83.34,83.85,1756395,CME
2013-11-25,83.99,84.0,82.14,82.29,1305636,CME
2013-11-26,82.17,82.8623,81.57,81.95,1940541,CME
2013-11-27,82.44,82.53,81.75,82.31,1020207,CME
2013-11-29,82.08,82.45,81.76,81.95,667045,CME
2013-12-02,82.02,82.31,81.33,81.39,1364929,CME
2013-12-03,81.18,81.58,80.4,80.97,1318967,CME
2013-12-04,80.59,81.18,79.321,80.06,2536749,CME
2013-12-05,79.8,80.34,77.93,79.11,2882165,CME
2013-12-06,79.44,80.06,78.48,79.97,2648883,CME
2013-12-09,79.97,81.83,79.96,81.03,1846235,CME
2013-12-10,80.66,80.95,78.96,79.74,1615672,CME
2013-12-11,79.69,80.24,78.79,78.93,1351894,CME
2013-12-12,79.05,80.13,78.51,80.11,1519955,CME
2013-12-13,80.14,81.8575,80.11,81.51,1792023,CME
2013-12-16,82.0,82.96,81.85,82.36,1968210,CME
2013-12-17,82.21,83.06,82.1,82.89,2434153,CME
2013-12-18,83.2,84.71,82.418,84.64,2379687,CME
2013-12-19,84.16,84.7,83.59,83.68,2118112,CME
2013-12-20,83.6,84.41,83.3,83.79,2693410,CME
2013-12-23,84.36,84.4299,82.3301,83.12,1963960,CME
2013-12-24,80.38,80.46,78.68,80.03,1715302,CME
2013-12-26,80.37,80.78,79.55,79.88,2441828,CME
2013-12-27,80.21,80.21,78.83,78.91,1438406,CME
2013-12-30,79.11,79.18,77.59,78.44,2752794,CME
2013-12-31,78.93,79.46,78.13,78.46,1308289,CME
2014-01-02,77.96,78.75,77.32,77.96,2070876,CME
2014-01-03,78.12,79.55,77.81,79.2,1343255,CME
2014-01-06,79.0,79.975,78.39,78.4,1961240,CME
2014-01-07,78.55,79.08,77.29,77.82,1598073,CME
2014-01-08,76.82,78.04,76.59,77.06,2578352,CME
2014-01-09,77.34,77.8,76.9215,77.1,1577661,CME
2014-01-10,77.2,77.48,75.9,76.49,1730623,CME
2014-01-13,76.39,76.41,73.85,74.02,2558255,CME
2014-01-14,74.57,75.45,74.19,75.29,1706029,CME
2014-01-15,75.38,76.7,75.22,75.76,3598294,CME
2014-01-16,75.32,75.9,75.12,75.5,1246662,CME
2014-01-17,75.26,75.82,75.05,75.49,1690392,CME
2014-01-21,75.75,76.1,75.57,75.73,1223490,CME
2014-01-22,75.75,76.38,75.68,75.85,1145887,CME
2014-01-23,75.37,75.72,75.19,75.51,2061628,CME
2014-01-24,75.01,75.305,74.2,74.42,2516014,CME
2014-01-27,74.43,75.05,72.89,72.93,3849840,CME
2014-01-28,73.18,73.41,72.78,73.2,4171332,CME
2014-01-29,72.71,73.42,72.11,72.34,2589567,CME
2014-01-30,73.13,74.8,72.632,74.32,4651726,CME
2014-01-31,73.5,75.35,73.23,74.76,4281122,CME
2014-02-03,74.48,75.21,72.98,73.18,2735443,CME
2014-02-04,70.7,74.2,70.52,73.61,2457009,CME
2014-02-05,74.05,74.16,72.4,73.555,2180938,CME
2014-02-06,73.98,76.14,73.54,75.98,1902349,CME
2014-02-07,76.71,78.0,75.57,75.69,1863136,CME
2014-02-10,75.65,76.32,75.025,75.56,1259445,CME
2014-02-11,75.64,77.05,75.5,76.55,1258534,CME
2014-02-12,76.58,77.17,76.3664,76.8,735883,CME
2014-02-13,76.43,77.17,76.03,76.99,884456,CME
2014-02-14,76.76,77.52,76.698,77.11,919681,CME
2014-02-18,77.14,77.41,76.13,76.22,1776290,CME
2014-02-19,75.79,76.69,74.72,74.77,1943075,CME
2014-02-20,74.68,75.06,73.54,73.76,1694443,CME
2014-02-21,73.9,74.82,73.57,73.71,1789141,CME
2014-02-24,73.91,74.94,73.7,74.32,2772202,CME
2014-02-25,74.17,74.91,73.1,73.26,1421160,CME
2014-02-26,73.31,73.57,71.86,72.58,2313970,CME
2014-02-27,72.41,73.24,72.1,73.16,1942290,CME
2014-02-28,73.19,73.97,72.91,73.82,1654487,CME
2014-03-03,73.18,74.19,72.77,74.11,1796080,CME
2014-03-04,75.16,76.2299,75.1,76.0,2027586,CME
2014-03-05,75.77,76.97,75.71,76.42,2588026,CME
2014-03-06,76.23,77.19,75.89,76.76,1849890,CME
2014-03-07,76.84,77.54,76.63,76.97,1961858,CME
2014-03-10,77.05,77.25,76.35,76.73,1066949,CME
2014-03-11,76.65,77.19,75.67,75.91,1332745,CME
2014-03-12,75.69,76.05,75.0,76.05,1299638,CME
2014-03-13,76.32,76.32,74.73,74.78,2200798,CME
2014-03-14,75.06,75.91,74.46,75.36,1506258,CME
2014-03-17,75.84,76.47,75.84,76.26,988280,CME
2014-03-18,76.12,76.36,75.14,75.91,1674754,CME
2014-03-19,75.76,75.935,74.9,75.71,2445165,CME
2014-03-20,75.53,77.07,75.36,76.92,2521282,CME
2014-03-21,77.75,77.75,77.0,77.45,2997491,CME
2014-03-24,77.67,77.67,76.8,77.04,1526598,CME
2014-03-25,77.37,77.41,76.325,76.54,1640227,CME
2014-03-26,76.88,76.88,74.97,75.02,1769610,CME
2014-03-27,74.87,74.996,73.22,73.92,2019101,CME
2014-03-28,74.18,74.86,73.58,73.83,931021,CME
2014-03-31,73.89,74.74,73.75,74.02,1411561,CME
2014-04-01,74.42,75.0,72.25,72.66,3638288,CME
2014-04-02,72.73,73.37,71.75,72.27,3379404,CME
2014-04-03,72.11,73.16,71.94,72.18,1843756,CME
2014-04-04,73.02,73.13,70.54,70.6,2189781,CME
2014-04-07,70.36,70.57,67.51,67.59,5082888,CME
2014-04-08,67.8,69.34,67.01,69.13,5285352,CME
2014-04-09,68.09,69.71,68.09,69.53,2855748,CME
2014-04-10,69.31,70.26,68.02,68.37,2683359,CME
2014-04-11,67.76,68.09,66.75,66.95,2073768,CME
2014-04-14,67.22,67.9,66.62,67.25,1426843,CME
2014-04-15,67.58,67.94,66.44,67.79,1293001,CME
2014-04-16,68.21,68.83,67.67,68.73,1191073,CME
2014-04-17,68.73,69.61,68.635,69.3,1031094,CME
2014-04-21,69.25,69.6075,68.811,69.43,779401,CME
2014-04-22,69.41,71.25,69.1,71.14,1610927,CME
2014-04-23,70.96,71.64,70.9,71.4,1290375,CME
2014-04-24,71.89,72.0,70.51,70.9,1119250,CME
2014-04-25,70.82,70.98,70.3,70.39,799155,CME
2014-04-28,70.62,70.94,69.58,70.75,1201647,CME
2014-04-29,70.76,71.39,70.42,70.83,1187132,CME
2014-04-30,70.65,70.83,69.89,70.39,2189539,CME
2014-05-01,70.81,71.24,67.54,70.68,2918415,CME
2014-05-02,70.67,71.0,69.52,69.57,1662695,CME
2014-05-05,69.19,69.91,68.46,69.745,1209631,CME
2014-05-06,69.4,69.648,68.49,68.55,1543217,CME
2014-05-07,68.84,70.42,68.4,70.36,1621840,CME
2014-05-08,70.01,70.6,69.04,69.17,1814366,CME
2014-05-09,69.23,69.92,69.0,69.59,1407160,CME
2014-05-12,69.9,71.01,69.32,70.91,1314676,CME
2014-05-13,70.84,71.01,70.4,70.59,812708,CME
2014-05-14,70.58,70.7,69.77,69.81,1120386,CME
2014-05-15,69.8,69.94,69.22,69.48,1443796,CME
2014-05-16,69.52,69.52,68.19,68.68,1053464,CME
2014-05-19,68.64,70.42,68.4,70.35,1204264,CME
2014-05-20,70.33,70.37,67.9,68.52,1689645,CME
2014-05-21,69.0,70.1,68.66,70.02,996411,CME
2014-05-22,69.84,71.37,69.74,71.34,1337765,CME
2014-05-23,71.29,71.4,70.63,71.0,1039758,CME
2014-05-27,71.4,72.03,71.1002,71.67,1553010,CME
2014-05-28,71.53,72.2,71.32,71.93,1101746,CME
2014-05-29,72.02,72.48,71.55,72.46,1003740,CME
2014-05-30,72.41,72.47,71.82,72.0,1671042,CME
2014-06-02,72.06,72.27,71.01,71.95,1892519,CME
2014-06-03,71.59,72.0,70.75,70.99,1539314,CME
2014-06-04,70.66,70.965,69.93,70.26,1625051,CME
2014-06-05,70.56,70.65,69.16,69.51,1660779,CME
2014-06-06,69.3,69.98,69.3,69.82,1086039,CME
2014-06-09,69.92,71.05,69.62,70.61,1620505,CME
2014-06-10,69.97,70.12,69.395,70.03,1327529,CME
2014-06-11,69.87,70.545,69.65,70.46,1554299,CME
2014-06-12,70.38,71.17,70.14,70.89,1463233,CME
2014-06-13,70.99,71.765,70.83,71.45,1514028,CME
2014-06-16,71.46,71.6,70.3,70.9,1552304,CME
2014-06-17,70.78,72.31,70.48,72.12,1672015,CME
2014-06-18,72.06,72.49,71.43,72.28,1305702,CME
2014-06-19,72.16,72.275,70.76,71.73,1398898,CME
2014-06-20,72.12,72.13,71.29,71.75,1775829,CME
2014-06-23,71.65,72.28,71.39,72.19,794364,CME
2014-06-24,71.88,72.0,70.53,70.77,1229010,CME
2014-06-25,70.91,71.49,70.53,70.68,1074096,CME
2014-06-26,70.53,70.65,69.86,70.5,785684,CME
2014-06-27,70.3,70.64,70.09,70.42,1089939,CME
2014-06-30,70.85,71.7,70.56,70.95,1542340,CME
2014-07-01,70.98,71.31,70.75,70.99,1378603,CME
2014-07-02,70.77,71.18,70.61,71.06,1090615,CME
2014-07-03,71.35,72.46,71.26,72.36,765362,CME
2014-07-07,72.24,72.28,71.71,72.14,931077,CME
2014-07-08,72.09,72.22,70.78,71.05,1346311,CME
2014-07-09,71.28,71.63,70.45,71.58,3081733,CME
2014-07-10,70.6,70.81,70.06,70.13,1372568,CME
2014-07-11,69.94,70.59,69.74,70.49,1406331,CME
2014-07-14,71.35,71.52,70.825,71.28,823063,CME
2014-07-15,71.32,71.7634,70.9999,71.28,813861,CME
2014-07-16,71.34,71.5799,70.68,71.02,843347,CME
2014-07-17,70.54,71.455,70.54,71.13,1303839,CME
2014-07-18,71.46,72.95,71.09,72.46,1375922,CME
2014-07-21,72.21,73.46,71.882,73.38,1603854,CME
2014-07-22,73.46,74.76,73.46,74.57,1335305,CME
2014-07-23,74.54,75.1,73.77,74.88,1834953,CME
2014-07-24,74.9,75.89,74.793,75.36,1687656,CME
2014-07-25,75.03,75.59,74.5,75.05,1706706,CME
2014-07-28,75.15,75.45,74.15,75.14,1176602,CME
2014-07-29,75.11,75.9,74.96,75.5,1419710,CME
2014-07-30,75.9,76.22,75.23,75.83,1524894,CME
2014-07-31,74.5,75.49,73.6,73.94,2199277,CME
2014-08-01,73.71,74.68,73.35,74.18,1692112,CME
2014-08-04,74.33,74.4,73.71,74.17,1793393,CME
2014-08-05,73.9,74.12,73.22,73.65,1980121,CME
2014-08-06,73.55,74.48,73.44,73.59,1524768,CME
2014-08-07,74.05,74.05,73.02,73.22,1617524,CME
2014-08-08,73.5,73.62,72.91,73.35,2550832,CME
2014-08-11,73.69,73.925,73.28,73.37,1324983,CME
2014-08-12,73.25,73.53,72.95,73.21,1712116,CME
2014-08-13,72.25,73.7,72.25,73.54,1620262,CME
2014-08-14,73.54,73.75,73.36,73.59,923459,CME
2014-08-15,73.95,73.95,72.89,73.36,1307425,CME
2014-08-18,73.94,74.32,73.685,73.81,1088709,CME
2014-08-19,73.98,73.98,73.17,73.51,965107,CME
2014-08-20,73.41,74.24,73.37,74.165,873974,CME
2014-08-21,74.08,74.7,73.85,74.64,1066498,CME
2014-08-22,74.46,75.19,74.22,74.86,958806,CME
2014-08-25,75.33,75.99,74.94,75.65,983882,CME
2014-08-26,75.37,76.69,75.37,76.36,1177615,CME
2014-08-27,76.26,76.55,75.99,76.46,933795,CME
2014-08-28,75.94,76.69,75.93,76.58,1042378,CME
2014-08-29,76.88,77.42,76.5,76.55,1084900,CME
2014-09-02,76.58,77.1,76.4,76.75,1255028,CME
2014-09-03,77.03,77.2,76.0,76.52,927711,CME
2014-09-04,76.67,77.02,76.25,76.61,1169212,CME
2014-09-05,76.53,76.55,75.85,76.45,1345831,CME
2014-09-08,76.02,76.31,75.63,75.935,1019976,CME
2014-09-09,75.92,76.15,75.39,75.68,895357,CME
2014-09-10,75.89,76.28,75.3,76.01,1157227,CME
2014-09-11,75.91,77.6,75.91,77.52,1514228,CME
2014-09-12,77.53,79.36,77.52,79.33,2321640,CME
2014-09-15,79.0,80.16,78.88,79.82,1880935,CME
2014-09-16,79.64,80.42,79.18,79.87,1435582,CME
2014-09-17,79.75,81.02,79.46,80.69,1933159,CME
2014-09-18,80.34,83.61,80.11,82.96,3067416,CME
2014-09-19,83.66,83.66,82.14,82.84,2227167,CME
2014-09-22,82.67,83.15,82.18,82.57,1520443,CME
2014-09-23,82.54,83.0,81.11,81.13,1652430,CME
2014-09-24,81.13,81.59,80.8,81.28,1185089,CME
2014-09-25,80.96,81.23,78.98,79.2,2158230,CME
2014-09-26,79.74,80.16,78.72,80.03,1852511,CME
2014-09-29,79.3,79.92,78.92,79.5,1544238,CME
2014-09-30,79.57,80.24,79.39,79.955,1983151,CME
2014-10-01,79.96,80.01,79.23,79.4,2005129,CME
2014-10-02,79.73,80.94,79.62,80.42,2299663,CME
2014-10-03,79.76,81.35,79.76,80.95,1683074,CME
2014-10-06,81.29,81.75,80.91,81.35,1909842,CME
2014-10-07,80.94,81.31,79.72,79.75,1715457,CME
2014-10-08,79.92,81.2,79.71,81.16,3011582,CME
2014-10-09,80.93,81.5,80.37,80.98,1755087,CME
2014-10-10,81.11,82.62,80.94,81.605,1683160,CME
2014-10-13,80.82,81.33,78.87,79.01,1980062,CME
2014-10-14,79.67,80.58,79.52,79.85,1549583,CME
2014-10-15,79.06,80.57,75.94,79.31,3139666,CME
2014-10-16,77.99,79.76,77.56,79.13,1824410,CME
2014-10-17,79.57,80.03,77.78,78.26,2333826,CME
2014-10-20,78.33,79.65,77.82,79.39,1336605,CME
2014-10-21,80.02,80.06,79.44,80.04,1097470,CME
2014-10-22,80.25,80.3,79.29,79.49,1071650,CME
2014-10-23,80.33,81.67,79.98,81.2,1388017,CME
2014-10-24,81.06,82.42,81.02,82.31,1063444,CME
2014-10-27,82.22,82.79,81.73,81.98,1129618,CME
2014-10-28,82.05,82.43,80.75,81.33,1750515,CME
2014-10-29,81.14,82.1,80.82,81.83,1516884,CME
2014-10-30,81.55,82.16,80.61,81.56,1631236,CME
2014-10-31,82.75,83.88,82.32,83.81,2979751,CME
2014-11-03,84.11,85.0,83.83,84.79,1832820,CME
2014-11-04,84.68,85.38,84.59,85.27,1734078,CME
2014-11-05,85.73,86.18,85.25,85.77,1521130,CME
2014-11-06,85.7,86.4,85.49,86.27,969112,CME
2014-11-07,86.08,86.4,85.07,85.6,939163,CME
2014-11-10,85.6,86.04,85.02,85.95,1041497,CME
2014-11-11,86.0,86.39,85.61,86.29,752308,CME
2014-11-12,86.07,86.28,85.485,85.6,1062688,CME
2014-11-13,85.95,86.14,84.87,85.14,1282833,CME
2014-11-14,85.19,85.51,84.71,84.82,1277315,CME
2014-11-17,84.61,84.85,83.85,84.09,1327783,CME
2014-11-18,84.39,84.45,83.34,83.71,1467302,CME
2014-11-19,83.51,84.02,82.72,83.78,1510637,CME
2014-11-20,83.19,84.0,82.51,83.585,1300938,CME
2014-11-21,84.58,84.58,82.83,83.14,1159799,CME
2014-11-24,83.56,84.19,83.03,83.36,998561,CME
2014-11-25,83.01,84.0,83.0,83.53,1856926,CME
2014-11-26,83.6,83.84,83.29,83.69,1093639,CME
2014-11-28,84.12,84.91,83.85,84.64,1370010,CME
2014-12-01,84.59,84.83,84.01,84.61,1398853,CME
2014-12-02,84.65,85.64,84.37,85.61,1713668,CME
2014-12-03,85.39,86.8,85.09,86.74,1424174,CME
2014-12-04,86.43,87.26,86.24,87.24,1318802,CME
2014-12-05,87.65,88.875,87.48,88.74,2018744,CME
2014-12-08,87.96,89.49,87.59,88.93,1926438,CME
2014-12-09,88.04,88.64,86.98,88.58,1091246,CME
2014-12-10,88.22,89.53,88.0,89.03,2220404,CME
2014-12-11,89.52,89.99,88.34,88.48,1902884,CME
2014-12-12,87.82,88.38,87.04,87.08,1431601,CME
2014-12-15,87.67,88.17,87.0,87.94,1759419,CME
2014-12-16,87.5,88.43,86.82,87.5,1723826,CME
2014-12-17,87.7,89.99,87.56,89.94,1976937,CME
2014-12-18,90.06,92.3,90.03,92.28,2187136,CME
2014-12-19,91.93,93.04,91.93,92.36,2746230,CME
2014-12-22,92.27,93.04,92.0,92.905,1683969,CME
2014-12-23,93.2,93.91,92.63,92.72,1444588,CME
2014-12-24,91.0,91.35,90.1528,90.58,909208,CME
2014-12-26,91.04,91.35,90.32,90.39,716924,CME
2014-12-29,90.02,90.96,89.64,90.18,897382,CME
2014-12-30,89.96,90.2,89.68,89.845,782918,CME
2014-12-31,90.09,90.29,88.64,88.65,863362,CME
2015-01-02,89.22,89.38,87.62,88.14,1130527,CME
2015-01-05,87.9,89.0401,87.69,88.64,1505225,CME
2015-01-06,89.0,89.205,87.02,87.285,1583791,CME
2015-01-07,87.0,88.34,86.65,88.3,1908814,CME
2015-01-08,89.26,89.97,88.54,88.71,2002409,CME
2015-01-09,88.7,89.26,88.2,88.79,1239507,CME
2015-01-12,88.93,89.24,87.42,87.61,1137890,CME
2015-01-13,88.6,89.2,86.86,87.13,1747358,CME
2015-01-14,85.39,86.21,84.34,85.01,2362784,CME
2015-01-15,84.93,85.54,84.45,84.87,1308123,CME
2015-01-16,84.48,85.22,83.43,85.04,2197996,CME
2015-01-20,86.74,87.36,85.48,85.55,2095419,CME
2015-01-21,85.29,86.97,84.99,85.55,2147140,CME
2015-01-22,85.58,88.9,85.38,88.57,2125850,CME
2015-01-23,88.5,88.94,87.68,88.515,1009561,CME
2015-01-26,88.62,88.99,87.39,88.79,724886,CME
2015-01-27,88.3,88.838,87.26,87.37,761407,CME
2015-01-28,88.02,88.4,85.14,85.17,1337521,CME
2015-01-29,85.22,86.29,85.07,86.22,1309397,CME
2015-01-30,85.09,86.39,85.0,85.3,1533556,CME
2015-02-02,85.84,87.24,84.765,87.08,1329751,CME
2015-02-03,87.17,87.86,86.68,87.27,1679958,CME
2015-02-04,87.74,89.89,87.37,89.25,2255255,CME
2015-02-05,89.79,91.62,89.27,90.84,2321625,CME
2015-02-06,92.04,95.21,91.56,94.21,3217819,CME
2015-02-09,93.62,94.87,93.092,93.82,1425336,CME
2015-02-10,94.04,94.92,93.25,94.62,1423832,CME
2015-02-11,94.58,95.3195,93.97,94.805,1024318,CME
2015-02-12,94.89,95.796,94.595,95.31,1437056,CME
2015-02-13,94.83,95.38,93.74,93.92,1668303,CME
2015-02-17,94.01,94.35,93.48,94.2,1219226,CME
2015-02-18,94.16,94.75,93.32,93.76,879739,CME
2015-02-19,93.65,94.23,93.4,94.18,1168452,CME
2015-02-20,94.11,94.39,92.48,94.245,1911542,CME
2015-02-23,93.98,95.01,93.51,94.99,916583,CME
2015-02-24,95.24,97.12,94.97,96.17,1341570,CME
2015-02-25,96.03,96.79,95.84,96.53,752881,CME
2015-02-26,96.25,96.6899,95.56,96.02,865819,CME
2015-02-27,95.79,96.43,95.25,95.93,941105,CME
2015-03-02,95.73,97.18,95.4909,97.12,1015826,CME
2015-03-03,96.7,97.18,95.99,97.095,1665022,CME
2015-03-04,96.87,96.96,96.2302,96.49,1444788,CME
2015-03-05,96.42,97.08,96.25,96.82,886578,CME
2015-03-06,96.21,97.8,95.06,95.42,1553394,CME
2015-03-09,95.57,96.74,95.12,96.57,1012198,CME
2015-03-10,95.48,96.27,95.07,95.3,1518208,CME
2015-03-11,95.76,96.56,95.11,96.29,951814,CME
2015-03-12,97.02,97.6297,95.94,97.33,1278946,CME
2015-03-13,97.2,97.53,96.3,96.825,1391697,CME
2015-03-16,97.71,100.49,97.7,100.06,2797585,CME
2015-03-17,99.29,99.98,98.79,99.75,1794844,CME
2015-03-18,99.44,99.95,98.33,98.99,1808853,CME
2015-03-19,99.0,99.92,98.63,99.67,1752489,CME
2015-03-20,100.1,100.61,98.79,99.75,7030990,CME
2015-03-23,99.52,99.6,98.61,98.75,1902298,CME
2015-03-24,98.46,98.965,97.3,97.34,2153279,CME
2015-03-25,97.26,97.26,94.19,94.27,2593171,CME
2015-03-26,94.9,95.4,94.46,94.79,2719694,CME
2015-03-27,94.39,94.83,93.68,94.66,1229110,CME
2015-03-30,95.45,96.0399,94.96,95.29,1305515,CME
2015-03-31,94.65,95.24,94.48,94.71,1354180,CME
2015-04-01,94.48,94.98,94.001,94.5,1093728,CME
2015-04-02,94.68,94.86,92.88,92.91,2052271,CME
2015-04-06,92.5,93.16,91.4,92.095,3734135,CME
2015-04-07,92.37,92.7982,90.56,90.575,3289960,CME
2015-04-08,90.93,91.5396,90.25,90.36,1862317,CME
2015-04-09,90.25,90.98,89.9402,90.85,1791145,CME
2015-04-10,90.68,92.43,90.57,92.27,1710306,CME
2015-04-13,92.34,92.69,91.97,92.025,957736,CME
2015-04-14,91.82,92.5,90.98,91.2,1079629,CME
2015-04-15,91.34,91.61,90.8,91.15,1262047,CME
2015-04-16,90.99,91.8299,90.71,91.52,965491,CME
2015-04-17,90.86,91.18,89.6104,89.91,2308166,CME
2015-04-20,90.54,91.19,90.205,90.79,1084199,CME
2015-04-21,90.94,91.42,90.17,90.24,981511,CME
2015-04-22,90.31,91.17,89.5001,90.67,1137832,CME
2015-04-23,90.53,90.88,89.71,90.31,903472,CME
2015-04-24,90.26,90.56,89.265,89.89,998149,CME
2015-04-27,89.88,90.38,88.72,88.86,1300126,CME
2015-04-28,88.49,89.54,88.22,89.51,1553294,CME
2015-04-29,88.86,90.06,88.775,89.2,1457831,CME
2015-04-30,89.49,91.86,88.75,90.91,3311655,CME
2015-05-01,91.64,91.82,90.67,90.78,1437275,CME
2015-05-04,90.78,90.96,89.9401,90.82,921720,CME
2015-05-05,90.41,91.09,90.05,90.91,1762638,CME
2015-05-06,90.91,91.37,89.76,90.3,1487302,CME
2015-05-07,90.37,92.8,90.35,92.4,2353926,CME
2015-05-08,93.72,94.71,92.87,94.37,1775793,CME
2015-05-11,94.5,95.9,94.39,95.4,1629679,CME
2015-05-12,94.62,95.53,94.42,95.05,1278513,CME
2015-05-13,95.13,95.24,94.35,95.14,1023417,CME
2015-05-14,95.75,96.23,94.97,96.09,1026292,CME
2015-05-15,96.02,96.49,94.42,94.99,1133450,CME
2015-05-18,95.09,95.94,94.87,94.92,1196770,CME
2015-05-19,95.11,95.42,94.71,95.01,974331,CME
2015-05-20,95.19,95.24,93.93,93.94,898630,CME
2015-05-21,93.82,93.9,92.87,93.4,1453975,CME
2015-05-22,93.4,94.46,93.1,93.98,1050540,CME
2015-05-26,94.05,94.2999,93.43,93.46,1175086,CME
2015-05-27,93.55,94.14,92.77,93.88,762898,CME
2015-05-28,93.7,94.06,93.32,94.03,739306,CME
2015-05-29,94.03,94.29,93.07,94.2,1583900,CME
2015-06-01,94.48,94.71,93.69,94.13,1327597,CME
2015-06-02,93.59,94.44,93.5,94.3,1558237,CME
2015-06-03,94.25,95.231,94.01,94.52,1621889,CME
2015-06-04,94.17,94.95,93.88,94.24,1420113,CME
2015-06-05,95.0,96.47,94.75,95.95,2380560,CME
2015-06-08,95.64,96.16,95.12,95.17,1250063,CME
2015-06-09,95.2,96.43,94.61,96.3,2050303,CME
2015-06-10,96.63,98.66,96.1,98.585,2588135,CME
2015-06-11,98.7,99.2199,98.28,98.87,1560085,CME
2015-06-12,98.87,99.11,96.63,96.93,1392894,CME
2015-06-15,96.06,96.68,95.37,96.24,1102784,CME
2015-06-16,95.95,96.85,95.945,96.53,1320479,CME
2015-06-17,96.82,97.405,96.3,96.45,1415871,CME
2015-06-18,96.9,97.05,95.81,96.01,1535342,CME
2015-06-19,95.73,96.26,93.9,93.99,2845495,CME
2015-06-22,94.81,95.2,94.48,94.67,904824,CME
2015-06-23,94.66,95.33,94.55,94.79,837711,CME
2015-06-24,94.79,94.84,93.61,93.66,1255941,CME
2015-06-25,93.57,94.65,93.37,94.0,1264951,CME
2015-06-26,94.29,94.35,93.63,93.83,1162772,CME
2015-06-29,92.75,93.53,92.31,92.31,1375577,CME
2015-06-30,93.12,93.605,92.67,93.06,1729844,CME
2015-07-01,93.83,94.2,93.35,93.71,1045647,CME
2015-07-02,94.19,94.47,93.78,94.27,1356935,CME
2015-07-06,93.8,94.85,93.11,94.58,1103690,CME
2015-07-07,94.57,95.25,93.49,95.24,1512565,CME
2015-07-08,94.55,95.18,94.02,95.01,1801148,CME
2015-07-09,96.24,97.57,95.81,96.97,1537468,CME
2015-07-10,98.36,99.21,98.05,98.51,1797983,CME
2015-07-13,99.35,99.75,98.02,98.09,1210065,CME
2015-07-14,98.26,98.38,97.14,97.22,1559561,CME
2015-07-15,97.61,98.01,96.86,97.81,1245557,CME
2015-07-16,98.1,99.21,97.87,99.17,1786293,CME
2015-07-17,98.09,99.9,98.0,99.73,1222178,CME
2015-07-20,98.27,100.32,98.02,99.84,1036832,CME
2015-07-21,100.03,100.87,98.55,98.7,1468446,CME
2015-07-22,99.42,99.5,98.12,98.94,1008359,CME
2015-07-23,98.48,98.61,96.1,96.62,1764924,CME
2015-07-24,96.39,97.57,96.2,96.66,881108,CME
2015-07-27,96.04,96.49,95.2,95.55,755918,CME
2015-07-28,96.3,96.59,95.4,96.16,1194833,CME
2015-07-29,95.94,97.18,95.56,97.01,1391251,CME
2015-07-30,96.86,97.92,96.39,97.01,1343671,CME
2015-07-31,96.97,97.045,95.73,96.04,1522203,CME
2015-08-03,96.37,97.106,96.0901,96.97,1193987,CME
2015-08-04,96.86,97.21,96.15,96.69,1032094,CME
2015-08-05,97.65,98.08,96.9,97.89,1762830,CME
2015-08-06,98.27,98.27,96.51,97.09,1105791,CME
2015-08-07,96.97,97.41,96.41,97.24,832758,CME
2015-08-10,98.13,98.39,97.625,98.0,918688,CME
2015-08-11,97.6,97.95,96.8,97.25,1293951,CME
2015-08-12,96.74,97.15,95.01,97.02,1399304,CME
2015-08-13,96.94,98.04,96.18,97.72,1472013,CME
2015-08-14,97.88,98.26,97.445,98.16,1123635,CME
2015-08-17,97.65,98.37,97.22,98.25,1015862,CME
2015-08-18,98.27,98.6607,98.02,98.29,1098481,CME
2015-08-19,98.04,98.25,96.5,97.23,1700184,CME
2015-08-20,96.26,97.04,95.42,96.06,1897990,CME
2015-08-21,95.43,95.63,91.6,91.64,3452728,CME
2015-08-24,88.46,91.6,84.33,88.74,3557247,CME
2015-08-25,90.72,91.69,89.06,89.1,2799601,CME
2015-08-26,91.17,92.23,89.23,91.74,1756991,CME
2015-08-27,92.59,93.77,91.97,93.77,1648704,CME
2015-08-28,93.56,94.95,93.03,94.62,1392745,CME
2015-08-31,94.49,95.0,93.1142,94.44,2318339,CME
2015-09-01,92.35,92.63,90.68,91.12,1689882,CME
2015-09-02,92.19,92.73,91.67,92.56,1187931,CME
2015-09-03,92.88,94.63,92.52,93.81,1249527,CME
2015-09-04,92.27,93.31,91.94,92.43,1557074,CME
2015-09-08,94.0,94.92,92.75,94.82,1111129,CME
2015-09-09,94.47,94.92,91.8,92.0,4035874,CME
2015-09-10,92.2,93.87,91.9,93.47,2582479,CME
2015-09-11,92.91,94.5,92.79,94.48,1544992,CME
2015-09-14,94.37,94.8,94.02,94.44,1174150,CME
2015-09-15,94.97,95.51,94.12,95.24,1348867,CME
2015-09-16,95.14,95.63,94.57,95.37,1310707,CME
2015-09-17,95.64,96.23,92.16,92.32,2527424,CME
2015-09-18,91.4,91.99,90.16,90.4,6420311,CME
2015-09-21,91.04,92.22,90.78,91.95,1299997,CME
2015-09-22,90.33,91.79,90.18,90.71,1217474,CME
2015-09-23,90.72,91.452,90.56,91.24,670457,CME
2015-09-24,90.27,91.138,89.302,90.16,1232520,CME
2015-09-25,91.32,93.04,90.27,92.38,1307746,CME
2015-09-28,91.71,92.14,90.48,90.52,1293165,CME
2015-09-29,90.51,90.98,89.45,90.39,981727,CME
2015-09-30,91.36,92.81,90.44,92.74,1421591,CME
2015-10-01,92.83,93.82,92.28,93.78,1560021,CME
2015-10-02,92.22,92.35,88.77,90.57,3693052,CME
2015-10-05,91.23,91.46,89.55,91.23,2010097,CME
2015-10-06,91.57,91.84,89.84,89.85,1725250,CME
2015-10-07,91.08,91.61,89.95,90.69,1412136,CME
2015-10-08,90.1,90.37,88.86,89.88,1525192,CME
2015-10-09,90.06,90.1,87.64,88.3,1678862,CME
2015-10-12,88.41,89.8,88.02,89.56,771860,CME
2015-10-13,88.78,89.46,88.12,88.26,1093449,CME
2015-10-14,88.29,88.755,86.975,87.32,1482839,CME
2015-10-15,87.44,89.285,87.23,89.19,1645136,CME
2015-10-16,89.76,89.93,88.99,89.9,1121196,CME
2015-10-19,89.22,91.5,88.56,91.4,1207909,CME
2015-10-20,91.43,91.92,90.76,91.54,1182936,CME
2015-10-21,91.8,91.985,90.27,90.34,576735,CME
2015-10-22,90.74,92.81,90.73,92.46,1040659,CME
2015-10-23,93.0,94.05,92.58,93.95,937675,CME
2015-10-26,93.96,94.7,93.19,93.9,1001362,CME
2015-10-27,93.34,94.4695,92.97,93.89,748993,CME
2015-10-28,93.89,96.04,93.59,95.94,1133507,CME
2015-10-29,95.79,97.82,93.05,97.42,1579268,CME
2015-10-30,96.61,97.43,94.4,94.47,2041013,CME
2015-11-02,94.96,96.51,94.47,96.43,1390377,CME
2015-11-03,96.27,96.99,95.66,96.01,921874,CME
2015-11-04,96.14,96.2287,94.52,95.39,1106045,CME
2015-11-05,95.7,96.58,95.23,95.51,825539,CME
2015-11-06,96.67,98.442,96.2,96.79,1264170,CME
2015-11-09,96.75,97.88,96.36,97.22,1361244,CME
2015-11-10,96.74,97.72,96.49,97.65,941322,CME
2015-11-11,98.26,98.87,97.46,97.9,963803,CME
2015-11-12,97.51,97.98,96.35,96.35,791201,CME
2015-11-13,96.12,97.6599,94.74,95.45,1040953,CME
2015-11-16,95.23,95.84,94.06,95.84,1045149,CME
2015-11-17,96.14,96.14,94.82,95.22,993664,CME
2015-11-18,95.54,96.25,94.78,96.17,863848,CME
2015-11-19,96.18,97.27,95.88,97.18,1278684,CME
2015-11-20,97.55,98.32,96.92,97.63,2499093,CME
2015-11-23,97.63,97.9399,96.72,97.32,1155459,CME
2015-11-24,96.47,96.67,95.28,96.16,1142114,CME
2015-11-25,96.47,96.47,95.73,95.93,692701,CME
2015-11-27,96.06,96.69,95.68,96.65,320689,CME
2015-11-30,96.7,98.12,96.08,97.65,2125693,CME
2015-12-01,98.19,98.48,97.13,97.85,1076816,CME
2015-12-02,97.92,98.29,97.7,98.23,1291417,CME
2015-12-03,98.49,98.49,94.94,95.43,2057261,CME
2015-12-04,95.82,100.06,95.57,99.67,1992881,CME
2015-12-07,99.52,100.08,98.4,99.54,1301877,CME
2015-12-08,98.48,98.79,97.07,97.81,1138879,CME
2015-12-09,96.49,97.19,92.785,94.05,2629439,CME
2015-12-10,94.08,95.95,93.51,94.92,1377919,CME
2015-12-11,93.36,94.28,91.63,92.15,1413109,CME
2015-12-14,92.6,94.77,92.33,94.69,1917448,CME
2015-12-15,95.48,96.835,95.11,95.15,1681549,CME
2015-12-16,96.06,96.735,93.82,95.52,1763380,CME
2015-12-17,95.73,96.0,93.82,94.97,2644440,CME
2015-12-18,94.59,94.95,92.52,92.55,3013296,CME
2015-12-21,93.14,93.53,91.61,92.44,1587400,CME
2015-12-22,93.38,94.94,92.64,94.69,1663250,CME
2015-12-23,92.8,92.99,90.16,90.99,2146334,CME
2015-12-24,91.1,92.26,90.97,91.9,657788,CME
2015-12-28,91.68,92.28,91.3101,91.89,729381,CME
2015-12-29,92.37,93.13,92.04,92.32,809353,CME
2015-12-30,92.3,92.9584,91.49,91.52,1076253,CME
2015-12-31,90.96,92.0,90.57,90.6,986573,CME
2016-01-04,88.8,89.15,87.73,88.67,2499883,CME
2016-01-05,89.41,89.72,88.51,89.37,1582433,CME
2016-01-06,88.37,89.85,88.1,88.93,1542299,CME
2016-01-07,87.36,89.7557,87.21,87.53,1976694,CME
2016-01-08,88.36,88.36,86.12,86.23,1507090,CME
2016-01-11,86.45,87.42,85.43,86.95,1916938,CME
2016-01-12,87.69,87.76,86.4277,87.25,1676640,CME
2016-01-13,88.86,88.86,83.754,84.17,2620635,CME
2016-01-14,84.62,85.34,83.9,84.7,2171809,CME
2016-01-15,82.33,85.31,82.33,84.71,2584057,CME
2016-01-19,85.96,86.77,85.16,86.11,2527825,CME
2016-01-20,85.3,85.75,83.12,84.2,2948086,CME
2016-01-21,84.49,85.235,81.87,81.99,4009611,CME
2016-01-22,83.57,84.9,83.0,84.77,2101605,CME
2016-01-25,84.59,85.88,84.5,84.64,1809159,CME
2016-01-26,85.25,86.71,84.45,86.37,1392183,CME
2016-01-27,86.12,88.05,85.94,86.72,1854647,CME
2016-01-28,87.17,87.9,86.06,87.09,2107452,CME
2016-01-29,87.61,89.9425,87.035,89.85,2461726,CME
2016-02-01,89.78,90.2,88.93,89.44,1368338,CME
2016-02-02,88.4,89.79,88.08,89.11,1574399,CME
2016-02-03,89.43,90.0,87.13,89.4,2072416,CME
2016-02-04,89.28,89.62,85.47,86.33,3796804,CME
2016-02-05,87.76,88.89,86.96,88.55,3014756,CME
2016-02-08,88.41,90.67,87.0,90.19,2758099,CME
2016-02-09,89.05,93.81,89.05,93.31,3233473,CME
2016-02-10,93.03,93.485,90.44,90.53,2133654,CME
2016-02-11,88.36,90.55,88.3201,89.32,1952819,CME
2016-02-12,90.92,91.29,89.5075,91.15,1691213,CME
2016-02-16,92.25,92.37,90.09,90.71,2395105,CME
2016-02-17,91.68,92.19,90.207,92.15,2351062,CME
2016-02-18,91.97,92.13,90.72,91.3,1401135,CME
2016-02-19,91.43,93.866,90.81,93.32,1626408,CME
2016-02-22,94.0,94.45,91.55,91.97,1550310,CME
2016-02-23,92.04,93.385,91.21,91.9,1457616,CME
2016-02-24,91.48,92.59,90.37,92.3,926062,CME
2016-02-25,92.97,93.59,92.22,93.19,986016,CME
2016-02-26,93.64,93.9999,92.91,93.17,1193395,CME
2016-02-29,92.45,93.49,91.33,91.44,1425868,CME
2016-03-01,91.79,92.57,89.87,92.56,3469841,CME
2016-03-02,92.99,93.88,92.56,93.3,1947605,CME
2016-03-03,93.58,94.44,92.93,94.34,1291326,CME
2016-03-04,94.77,95.02,92.93,94.8,1538121,CME
2016-03-07,93.95,94.31,92.57,93.58,1299688,CME
2016-03-08,92.12,94.23,92.07,93.29,1451478,CME
2016-03-09,93.45,94.5,93.03,93.9,1326168,CME
2016-03-10,94.44,94.44,92.52,93.73,1198534,CME
2016-03-11,93.93,95.08,93.53,94.59,1436971,CME
2016-03-14,94.67,96.81,94.215,96.39,2191353,CME
2016-03-15,95.4,97.74,95.4,96.71,1824918,CME
2016-03-16,96.09,96.94,95.785,96.38,1766983,CME
2016-03-17,96.19,96.86,95.86,96.42,1798592,CME
2016-03-18,96.66,96.72,95.11,95.95,3991062,CME
2016-03-21,95.95,96.38,95.0,95.8,1356082,CME
2016-03-22,95.78,96.07,95.05,95.58,1463058,CME
2016-03-23,95.77,96.82,94.9,96.36,1348104,CME
2016-03-24,96.19,96.19,94.42,95.17,1469635,CME
2016-03-28,95.17,95.65,94.91,95.21,815476,CME
2016-03-29,95.0,95.161,93.55,95.0,1351644,CME
2016-03-30,95.62,95.95,95.14,95.57,951101,CME
2016-03-31,95.69,96.37,95.53,96.05,1202688,CME
2016-04-01,95.82,97.09,95.55,96.95,1069733,CME
2016-04-04,96.87,96.87,95.6601,96.74,779317,CME
2016-04-05,97.47,97.52,94.35,94.53,1563309,CME
2016-04-06,94.22,94.7008,93.76,94.38,1059186,CME
2016-04-07,93.74,94.02,91.61,92.22,1488159,CME
2016-04-08,90.0,90.05,89.0,89.09,6505713,CME
2016-04-11,89.67,90.38,89.56,89.7,4378236,CME
2016-04-12,89.99,90.38,89.46,90.05,3204435,CME
2016-04-13,90.82,90.88,89.58,90.27,4799065,CME
2016-04-14,90.58,91.29,90.0,90.97,2685164,CME
2016-04-15,91.15,91.61,90.59,91.44,2418301,CME
2016-04-18,91.39,91.78,91.0,91.48,1554099,CME
2016-04-19,91.36,92.62,91.0,92.62,1965731,CME
2016-04-20,92.67,93.5,92.36,93.1,1954546,CME
2016-04-21,93.07,93.33,92.58,93.05,1855951,CME
2016-04-22,93.05,94.625,92.71,94.2,2069611,CME
2016-04-25,93.91,94.47,93.39,93.7,1296374,CME
2016-04-26,94.13,94.32,93.41,94.12,1616893,CME
2016-04-27,93.86,94.83,93.44,94.46,1619005,CME
2016-04-28,92.68,93.81,91.75,92.33,2115278,CME
2016-04-29,91.75,92.19,90.69,91.91,1812471,CME
2016-05-02,92.6,93.7,92.19,93.62,1730019,CME
2016-05-03,93.21,93.66,92.0,92.83,1094069,CME
2016-05-04,92.36,92.94,92.13,92.32,1987163,CME
2016-05-05,92.75,93.3245,92.223,92.93,1593377,CME
2016-05-06,92.34,92.99,92.14,92.88,1369891,CME
2016-05-09,92.92,94.2,92.68,94.0,1482005,CME
2016-05-10,93.92,94.81,93.86,94.74,1389607,CME
2016-05-11,94.38,94.685,93.24,93.68,1320008,CME
2016-05-12,93.98,95.35,93.84,95.1,1037706,CME
2016-05-13,95.0,95.56,94.29,94.33,985845,CME
2016-05-16,94.15,95.32,94.0,95.04,987062,CME
2016-05-17,94.94,95.485,94.24,94.44,1179909,CME
2016-05-18,94.5,96.83,94.17,96.79,1742825,CME
2016-05-19,96.5,97.22,95.6744,95.78,1358873,CME
2016-05-20,95.9,96.9,95.58,96.45,1060227,CME
2016-05-23,96.7,96.92,96.12,96.63,845457,CME
2016-05-24,96.95,98.04,96.34,97.95,1225273,CME
2016-05-25,98.1,98.5,97.34,97.72,1590323,CME
2016-05-26,96.44,97.8899,96.44,97.47,1156324,CME
2016-05-27,97.97,98.748,97.6,98.61,855543,CME
2016-05-31,98.62,99.0,97.54,97.89,2152542,CME
2016-06-01,97.79,98.23,97.46,98.01,1282204,CME
2016-06-02,98.06,98.23,97.09,97.54,910512,CME
2016-06-03,97.21,97.42,95.91,96.81,1334590,CME
2016-06-06,96.72,96.98,96.09,96.78,1180312,CME
2016-06-07,97.02,97.0224,95.99,96.04,882688,CME
2016-06-08,95.25,95.86,95.24,95.39,939273,CME
2016-06-09,95.34,95.35,94.61,95.03,1058991,CME
2016-06-10,94.49,95.55,94.49,95.23,1258133,CME
2016-06-13,94.95,95.82,94.59,95.26,1162650,CME
2016-06-14,94.95,95.41,94.55,94.82,1128538,CME
2016-06-15,94.92,95.21,94.04,94.18,1064033,CME
2016-06-16,93.83,95.2598,93.5,95.16,1774063,CME
2016-06-17,95.16,95.48,93.92,94.09,1497344,CME
2016-06-20,95.15,95.6,94.0,94.03,1294091,CME
2016-06-21,94.41,94.75,93.49,93.49,1761788,CME
2016-06-22,93.81,94.35,93.38,94.05,1079268,CME
2016-06-23,94.77,96.22,94.24,96.16,1561983,CME
2016-06-24,95.0,97.85,94.6101,96.92,5442325,CME
2016-06-27,96.13,96.9,92.42,92.97,3810644,CME
2016-06-28,93.2,94.24,92.29,94.22,1687402,CME
2016-06-29,94.59,96.17,94.5,96.09,1160231,CME
2016-06-30,96.55,97.47,95.9,97.4,2420451,CME
2016-07-01,97.01,97.56,96.0101,96.33,1564380,CME
2016-07-05,96.33,97.99,95.6,97.88,2118846,CME
2016-07-06,97.95,98.42,97.61,98.12,1174652,CME
2016-07-07,98.14,98.79,97.29,98.15,1190420,CME
2016-07-08,98.65,99.71,98.41,98.9,1469888,CME
2016-07-11,99.47,99.61,98.8,99.36,1228233,CME
2016-07-12,100.0,100.22,99.43,99.76,1273098,CME
2016-07-13,99.79,99.93,99.23,99.69,1004899,CME
2016-07-14,100.7,101.37,100.2374,101.29,1257122,CME
2016-07-15,101.67,102.282,100.86,101.83,1813395,CME
2016-07-18,101.67,102.28,101.28,101.5,724156,CME
2016-07-19,100.99,102.43,100.6,102.29,1017629,CME
2016-07-20,102.63,102.63,101.48,101.48,1248893,CME
2016-07-21,101.44,101.7199,100.68,101.03,732990,CME
2016-07-22,101.3,102.12,100.26,101.79,873853,CME
2016-07-25,101.39,101.67,100.92,101.56,898061,CME
2016-07-26,101.42,101.71,101.032,101.5,855518,CME
2016-07-27,101.83,102.84,101.3,102.72,1336074,CME
2016-07-28,101.5,102.21,100.5575,101.94,1477842,CME
2016-07-29,102.23,103.34,101.71,102.24,1658741,CME
2016-08-01,102.58,103.22,102.3,103.09,1192765,CME
2016-08-02,103.17,103.43,102.655,103.29,1132383,CME
2016-08-03,103.05,103.91,102.44,103.27,2073900,CME
2016-08-04,103.5,103.69,102.5282,103.36,988123,CME
2016-08-05,103.75,104.6001,103.17,104.55,1240403,CME
2016-08-08,104.55,104.58,103.74,104.18,1113928,CME
2016-08-09,104.21,104.45,103.46,103.77,708108,CME
2016-08-10,103.74,103.83,103.23,103.74,579715,CME
2016-08-11,103.71,103.71,102.84,103.32,1175226,CME
2016-08-12,102.94,103.86,102.86,103.81,834590,CME
2016-08-15,103.89,104.94,103.56,104.91,1169746,CME
2016-08-16,104.5,104.5,103.82,103.98,684234,CME
2016-08-17,103.98,105.82,103.92,105.81,1212451,CME
2016-08-18,105.87,106.33,105.77,106.33,941036,CME
2016-08-19,106.26,106.36,105.44,105.9,938421,CME
2016-08-22,105.64,106.46,105.285,105.79,970791,CME
2016-08-23,106.02,106.31,105.76,106.03,671349,CME
2016-08-24,105.8,106.14,105.39,105.82,702965,CME
2016-08-25,105.73,105.9,105.02,105.62,972160,CME
2016-08-26,105.89,106.21,105.1475,105.88,1152445,CME
2016-08-29,105.8,108.75,105.8,107.35,1580666,CME
2016-08-30,107.16,107.84,106.31,107.84,1307839,CME
2016-08-31,107.92,109.62,107.8,108.35,2157203,CME
2016-09-01,108.53,109.65,108.22,108.7,1593809,CME
2016-09-02,109.07,109.52,108.06,108.51,1166031,CME
2016-09-06,108.47,108.715,107.01,107.7,1258513,CME
2016-09-07,106.9,107.16,105.53,106.81,1103659,CME
2016-09-08,106.39,106.95,106.31,106.48,899859,CME
2016-09-09,106.04,107.67,106.0,106.05,1476494,CME
2016-09-12,105.87,108.37,105.62,108.18,1615807,CME
2016-09-13,107.38,108.295,106.91,107.78,1629704,CME
2016-09-14,107.95,108.23,107.3701,107.55,1656070,CME
2016-09-15,107.46,109.58,107.46,109.28,1150618,CME
2016-09-16,109.01,109.8,108.37,109.65,2220874,CME
2016-09-19,109.95,110.35,109.68,109.76,1157418,CME
2016-09-20,109.9,110.34,108.94,108.94,1211367,CME
2016-09-21,108.98,109.65,108.22,108.91,1830397,CME
2016-09-22,109.32,109.44,108.26,108.42,1151014,CME
2016-09-23,108.01,108.22,106.36,106.49,1787501,CME
2016-09-26,106.18,106.18,105.03,105.27,1373650,CME
2016-09-27,105.52,106.25,105.04,105.71,1506261,CME
2016-09-28,105.56,106.41,104.74,106.32,1697362,CME
2016-09-29,106.01,106.57,104.2,104.72,2987809,CME
2016-09-30,105.5,105.58,104.27,104.52,2069677,CME
2016-10-03,104.09,104.78,103.761,104.07,1077394,CME
2016-10-04,104.31,104.71,103.09,103.93,1422096,CME
2016-10-05,104.23,104.47,103.19,104.06,1466460,CME
2016-10-06,104.0,104.53,103.72,104.19,1309052,CME
2016-10-07,103.95,104.33,103.43,103.82,844120,CME
2016-10-10,104.25,104.6,103.77,104.11,1087868,CME
2016-10-11,104.12,104.47,103.64,103.93,1334388,CME
2016-10-12,103.74,104.58,103.59,104.27,937868,CME
2016-10-13,103.63,104.22,103.2411,103.92,977155,CME
2016-10-14,104.28,105.65,104.02,105.44,1313840,CME
2016-10-17,105.54,105.54,103.62,103.73,884805,CME
2016-10-18,104.18,104.63,103.5,104.09,637943,CME
2016-10-19,104.0,104.41,103.5408,103.93,584654,CME
2016-10-20,103.83,104.26,103.65,103.65,931406,CME
2016-10-21,103.13,104.22,103.01,104.09,976187,CME
2016-10-24,104.45,104.5,103.47,103.54,1052596,CME
2016-10-25,103.15,104.01,103.15,103.33,995042,CME
2016-10-26,102.99,103.77,102.42,102.84,1663649,CME
2016-10-27,100.64,101.42,99.19,100.12,2403532,CME
2016-10-28,100.12,100.71,99.18,99.91,1100678,CME
2016-10-31,100.21,100.6575,99.51,100.1,1146100,CME
2016-11-01,100.53,100.68,98.95,99.64,1430710,CME
2016-11-02,99.74,101.65,99.58,101.19,1470408,CME
2016-11-03,104.06,104.13,101.68,103.01,2910400,CME
2016-11-04,103.04,103.78,102.06,102.85,2170408,CME
2016-11-07,104.28,104.86,103.39,104.8,1899904,CME
2016-11-08,104.83,105.96,103.72,105.63,1563213,CME
2016-11-09,106.51,112.92,106.51,112.0,4217653,CME
2016-11-10,113.0,117.8009,112.71,117.05,5024766,CME
2016-11-11,116.84,117.4,113.55,114.38,2972539,CME
2016-11-14,114.31,116.14,113.5,115.82,2571199,CME
2016-11-15,115.54,116.12,113.96,116.07,2430202,CME
2016-11-16,115.87,116.98,114.01,115.09,2917604,CME
2016-11-17,115.2,116.12,114.475,115.5,2067586,CME
2016-11-18,115.72,115.73,113.82,113.93,2891788,CME
2016-11-21,113.64,114.46,113.07,114.23,1749406,CME
2016-11-22,114.51,115.31,112.26,112.29,2014509,CME
2016-11-23,112.39,113.22,111.92,112.59,1231149,CME
2016-11-25,112.39,112.87,112.02,112.84,690701,CME
2016-11-28,111.77,112.42,111.19,111.88,1381580,CME
2016-11-29,112.17,112.99,111.54,112.67,957253,CME
2016-11-30,113.54,113.55,112.58,112.91,2039261,CME
2016-12-01,113.59,115.31,113.001,114.92,1845732,CME
2016-12-02,115.44,116.29,114.79,115.64,1643586,CME
2016-12-05,117.0,117.96,116.3,117.91,2147793,CME
2016-12-06,117.79,119.38,116.84,119.1,1811986,CME
2016-12-07,119.08,121.3,117.25,120.85,2397801,CME
2016-12-08,121.33,122.33,120.14,122.29,2799681,CME
2016-12-09,122.41,122.74,121.7,122.74,1345592,CME
2016-12-12,122.61,123.95,122.47,122.59,1457477,CME
2016-12-13,122.97,124.01,122.44,123.43,1426825,CME
2016-12-14,122.99,123.75,121.12,121.61,2000269,CME
2016-12-15,122.06,122.94,120.76,122.33,1169875,CME
2016-12-16,122.68,123.24,122.0505,122.66,2278961,CME
2016-12-19,122.04,122.86,121.76,122.41,1130248,CME
2016-12-20,123.28,123.3,122.0,122.42,1219736,CME
2016-12-21,122.46,122.47,121.17,121.19,1177853,CME
2016-12-22,121.32,121.32,119.93,120.69,3096991,CME
2016-12-23,117.21,117.33,115.7,116.92,1809990,CME
2016-12-27,116.88,117.1958,116.48,116.69,1019246,CME
2016-12-28,116.78,117.23,115.793,115.96,909972,CME
2016-12-29,115.88,116.32,115.19,115.59,909797,CME
2016-12-30,116.07,116.48,114.9,115.35,898599,CME
2017-01-03,116.16,116.28,113.27,114.4,2159178,CME
2017-01-04,114.83,116.46,114.66,115.52,2400796,CME
2017-01-05,115.5,116.909,114.9,115.92,1689448,CME
2017-01-06,116.06,117.32,115.81,117.19,1229446,CME
2017-01-09,116.77,117.28,116.29,116.33,963359,CME
2017-01-10,116.93,116.93,115.7,116.3,1061882,CME
2017-01-11,116.34,116.585,114.56,115.9,2239637,CME
2017-01-12,115.75,116.5999,113.9,116.43,1243593,CME
2017-01-13,117.0,117.5,116.35,116.87,1057796,CME
2017-01-17,116.84,116.84,115.51,115.69,1198022,CME
2017-01-18,116.1,117.35,115.01,117.25,1449054,CME
2017-01-19,117.21,117.4,115.97,116.36,1191810,CME
2017-01-20,116.62,116.93,115.78,116.66,1175877,CME
2017-01-23,116.3,116.98,115.69,116.24,800166,CME
2017-01-24,116.39,117.67,116.39,117.44,1047425,CME
2017-01-25,118.23,120.36,117.79,120.15,1886901,CME
2017-01-26,120.0,121.08,119.04,120.74,1472645,CME
2017-01-27,120.78,120.81,119.89,120.31,1065132,CME
2017-01-30,119.83,120.55,119.19,120.44,1196187,CME
2017-01-31,120.26,121.69,120.2,121.08,2246797,CME
2017-02-01,121.5,122.28,120.85,120.9,2795623,CME
2017-02-02,120.51,123.55,118.62,121.26,2059280,CME
2017-02-03,121.74,122.07,119.35,119.95,1648209,CME
2017-02-06,119.5,119.895,119.05,119.81,1119983,CME
2017-02-07,120.26,120.4,118.66,118.73,1672610,CME
2017-02-08,118.36,118.52,115.6,116.57,2019220,CME
2017-02-09,116.94,119.03,116.18,118.58,1525440,CME
2017-02-10,118.94,119.448,118.51,118.98,1130130,CME
2017-02-13,119.65,121.9,119.45,121.38,1481057,CME
2017-02-14,121.44,121.6,120.25,121.01,1208194,CME
2017-02-15,121.48,122.67,120.56,122.11,1233985,CME
2017-02-16,122.11,122.56,120.86,121.83,1180654,CME
2017-02-17,121.6,122.77,121.0141,122.62,2038541,CME
2017-02-21,122.41,123.4,120.87,121.05,1385690,CME
2017-02-22,121.63,123.32,121.5,122.51,2270259,CME
2017-02-23,122.58,123.5,121.58,122.52,1399185,CME
2017-02-24,122.08,123.01,121.61,122.62,1686189,CME
2017-02-27,122.62,123.295,121.0,122.83,1279146,CME
2017-02-28,122.46,122.75,121.3,121.46,1881239,CME
2017-03-01,123.01,127.6,122.67,127.0,2336295,CME
2017-03-02,127.25,127.39,124.13,124.24,1665696,CME
2017-03-03,124.34,124.7225,123.55,124.05,1096888,CME
2017-03-06,123.45,124.53,123.04,124.05,1393458,CME
2017-03-07,123.71,124.04,123.2,123.56,1362881,CME
2017-03-08,123.88,124.45,123.16,123.2,1223153,CME
2017-03-09,123.36,124.19,123.01,123.81,1359745,CME
2017-03-10,124.24,124.69,122.785,123.73,1414156,CME
2017-03-13,124.14,125.16,123.71,124.83,1893585,CME
2017-03-14,124.26,125.14,123.586,124.45,1319687,CME
2017-03-15,125.15,125.15,124.07,124.74,1271981,CME
2017-03-16,125.32,125.49,124.21,124.74,1138629,CME
2017-03-17,125.0,125.6,124.29,124.59,2756393,CME
2017-03-20,124.07,124.93,123.65,123.93,1178240,CME
2017-03-21,124.43,124.87,120.16,120.28,2521996,CME
2017-03-22,120.38,120.82,118.79,119.33,2408012,CME
2017-03-23,119.36,120.526,118.97,119.19,1843985,CME
2017-03-24,119.6,120.41,119.03,119.88,1462028,CME
2017-03-27,118.64,119.19,117.57,118.24,1358780,CME
2017-03-28,117.69,119.47,117.1,118.82,1769587,CME
2017-03-29,118.51,118.87,117.8,118.5,922049,CME
2017-03-30,118.0,118.94,117.41,118.85,1577481,CME
2017-03-31,119.23,120.1,118.53,118.8,1753587,CME
2017-04-03,118.82,119.385,116.17,117.5,2447681,CME
2017-04-04,117.39,118.23,116.83,117.27,1669066,CME
2017-04-05,117.78,119.27,117.28,117.55,1539147,CME
2017-04-06,117.67,118.44,117.07,117.81,938279,CME
2017-04-07,117.01,118.47,117.01,117.99,1203321,CME
2017-04-10,117.85,118.53,117.0,117.09,1006491,CME
2017-04-11,116.95,117.18,116.02,117.07,1284998,CME
2017-04-12,116.58,117.36,116.23,116.62,1608495,CME
2017-04-13,116.55,116.97,115.82,115.87,971142,CME
2017-04-17,116.33,117.53,115.37,117.44,936897,CME
2017-04-18,116.97,117.54,116.21,117.1,848557,CME
2017-04-19,117.6,118.03,116.99,117.17,1033348,CME
2017-04-20,117.89,119.27,117.17,119.11,1217217,CME
2017-04-21,119.0,119.5,118.3,118.77,1302617,CME
2017-04-24,120.66,120.79,119.44,119.76,1094296,CME
2017-04-25,120.23,120.69,119.42,119.94,1627317,CME
2017-04-26,120.0,120.73,119.29,120.04,1252536,CME
2017-04-27,118.25,118.25,114.8176,115.12,4256617,CME
2017-04-28,115.29,116.34,115.1144,116.19,1904593,CME
2017-05-01,116.55,117.07,116.13,116.64,1375300,CME
2017-05-02,116.76,117.61,116.48,117.26,1219596,CME
2017-05-03,117.31,118.98,116.93,118.03,1825444,CME
2017-05-04,118.86,119.18,117.79,118.64,1727290,CME
2017-05-05,119.04,119.04,117.81,118.76,1291013,CME
2017-05-08,118.51,118.939,116.68,117.1,1773205,CME
2017-05-09,116.83,118.29,116.55,117.64,1697374,CME
2017-05-10,117.5,117.76,116.17,117.05,1199093,CME
2017-05-11,116.75,117.17,115.35,116.79,1146936,CME
2017-05-12,116.57,116.98,116.08,116.17,1140479,CME
2017-05-15,116.31,117.97,116.2505,117.25,1568951,CME
2017-05-16,117.25,117.67,116.58,116.68,1186016,CME
2017-05-17,115.81,116.25,114.88,115.12,1580725,CME
2017-05-18,115.41,116.41,115.2395,115.76,1487605,CME
2017-05-19,116.09,117.0,115.43,116.83,2711520,CME
2017-05-22,117.37,117.48,116.41,116.91,1257667,CME
2017-05-23,117.0,118.48,116.35,118.2,1026071,CME
2017-05-24,118.23,118.415,117.43,117.77,975949,CME
2017-05-25,117.71,118.39,117.31,118.07,1151636,CME
2017-05-26,118.18,118.44,117.56,117.98,721056,CME
2017-05-30,117.42,117.81,116.6701,117.2,930565,CME
2017-05-31,117.5,117.5,116.55,117.29,1379065,CME
2017-06-01,117.53,117.82,116.81,117.82,1078590,CME
2017-06-02,117.62,118.05,116.62,116.93,1120428,CME
2017-06-05,116.63,118.6,116.63,118.19,1159152,CME
2017-06-06,118.03,118.1299,116.815,117.22,1090243,CME
2017-06-07,116.76,119.98,116.76,119.41,1522645,CME
2017-06-08,119.97,122.5,119.66,122.29,2041717,CME
2017-06-09,121.93,124.44,121.6,124.39,1823186,CME
2017-06-12,124.42,125.94,124.36,125.59,2344092,CME
2017-06-13,125.8,126.45,125.58,126.07,2221568,CME
2017-06-14,125.55,127.66,125.11,127.32,1587512,CME
2017-06-15,126.5,126.9,126.14,126.78,1381640,CME
2017-06-16,126.58,127.16,123.4,126.18,1585243,CME
2017-06-19,126.21,127.74,126.21,127.44,795221,CME
2017-06-20,127.45,127.45,125.79,126.07,1330759,CME
2017-06-21,126.71,126.71,124.485,124.9,1595016,CME
2017-06-22,124.5,124.86,123.88,124.06,871471,CME
2017-06-23,124.38,124.78,123.84,124.12,1085568,CME
2017-06-26,124.17,124.6137,123.1,123.65,865919,CME
2017-06-27,123.98,124.98,123.37,124.62,1208353,CME
2017-06-28,125.33,127.1,125.05,126.77,989365,CME
2017-06-29,127.7,127.96,124.37,125.04,1106577,CME
2017-06-30,125.44,125.64,124.73,125.24,1053775,CME
2017-07-03,125.33,127.36,125.33,126.3,611441,CME
2017-07-05,126.2,126.58,125.07,125.95,1025590,CME
2017-07-06,125.95,126.57,123.67,123.69,1426754,CME
2017-07-07,124.39,125.22,122.9,124.83,1150582,CME
2017-07-10,124.5,125.13,124.06,124.11,958862,CME
2017-07-11,124.11,124.68,122.97,123.16,941523,CME
2017-07-12,123.85,124.19,123.09,123.39,1223322,CME
2017-07-13,123.47,124.0,123.28,123.39,1570318,CME
2017-07-14,122.71,123.15,119.76,120.57,2560169,CME
2017-07-17,120.49,121.42,120.39,120.64,2123474,CME
2017-07-18,120.07,120.8677,119.57,120.56,915227,CME
2017-07-19,120.78,120.97,119.86,120.17,1630510,CME
2017-07-20,120.18,120.8,119.3,120.56,1294077,CME
2017-07-21,120.49,122.37,120.49,121.0,1648929,CME
2017-07-24,120.9,121.11,120.12,120.42,1143003,CME
2017-07-25,121.34,122.25,120.69,121.89,1319146,CME
2017-07-26,121.75,123.13,121.42,121.83,1343070,CME
2017-07-27,121.84,122.3,120.52,121.36,1349589,CME
2017-07-28,121.25,121.78,120.52,121.28,1401620,CME
2017-07-31,121.78,123.13,121.37,122.62,1636044,CME
2017-08-01,123.65,124.06,120.32,123.79,1903289,CME
2017-08-02,123.28,124.24,123.19,124.16,1331406,CME
2017-08-03,124.34,125.18,124.01,124.99,1360538,CME
2017-08-04,125.78,126.09,124.7,125.83,1222844,CME
2017-08-07,126.16,126.7865,124.92,124.97,979179,CME
2017-08-08,124.78,125.52,124.4637,124.76,776851,CME
2017-08-09,124.32,126.43,124.0,126.19,1416530,CME
2017-08-10,125.71,126.075,124.07,124.19,1075734,CME
2017-08-11,124.87,125.0,123.05,123.26,650816,CME
2017-08-14,124.01,124.98,123.725,124.68,726242,CME
2017-08-15,125.21,126.43,124.7211,125.92,1047643,CME
2017-08-16,126.34,127.35,126.06,126.22,895102,CME
2017-08-17,126.43,126.81,125.24,125.36,1008752,CME
2017-08-18,124.92,126.18,124.698,125.39,1048291,CME
2017-08-21,125.34,125.67,123.88,125.28,728889,CME
2017-08-22,125.58,126.695,125.11,126.37,1137538,CME
2017-08-23,125.95,126.56,125.46,125.95,1499576,CME
2017-08-24,126.07,126.62,125.65,125.92,1326509,CME
2017-08-25,126.29,127.7,126.05,127.1,1578881,CME
2017-08-28,127.63,127.77,126.51,126.93,669780,CME
2017-08-29,126.26,126.6,125.6,126.38,955898,CME
2017-08-30,126.41,126.99,125.935,126.06,1202331,CME
2017-08-31,126.61,126.61,125.75,125.8,1034748,CME
2017-09-01,125.63,126.57,125.59,126.25,842950,CME
2017-09-05,125.98,126.3,124.51,125.46,1540804,CME
2017-09-06,125.83,129.31,125.48,128.42,1887317,CME
2017-09-07,128.02,128.609,124.92,125.74,1131749,CME
2017-09-08,125.86,129.09,125.52,128.04,1034854,CME
2017-09-11,129.12,129.75,128.51,128.8,1056608,CME
2017-09-12,128.98,130.15,128.61,130.06,795285,CME
2017-09-13,130.09,130.89,129.71,130.87,1036401,CME
2017-09-14,131.18,132.17,130.82,132.12,1591942,CME
2017-09-15,131.98,132.34,130.92,131.29,1670615,CME
2017-09-18,130.86,131.95,130.365,131.3,1495044,CME
2017-09-19,131.51,132.9,131.27,131.81,1635724,CME
2017-09-20,132.0,134.2399,131.96,133.8,1443260,CME
2017-09-21,133.43,134.16,133.06,133.8,766639,CME
2017-09-22,132.93,134.36,132.86,134.17,770681,CME
2017-09-25,134.28,134.63,132.591,134.3,735917,CME
2017-09-26,134.21,134.38,132.82,133.09,927559,CME
2017-09-27,133.43,134.98,133.24,134.53,1221219,CME
2017-09-28,134.54,136.02,133.93,135.86,1222931,CME
2017-09-29,135.87,136.26,135.17,135.68,1071265,CME
2017-10-02,135.73,136.52,135.25,136.4,822074,CME
2017-10-03,136.37,137.45,134.79,137.33,1364064,CME
2017-10-04,137.02,137.29,136.39,136.88,1010418,CME
2017-10-05,137.24,138.335,136.24,138.02,988996,CME
2017-10-06,138.13,138.39,135.73,137.2,1575659,CME
2017-10-09,137.03,138.39,136.37,137.99,814167,CME
2017-10-10,138.48,138.485,136.25,137.23,1114838,CME
2017-10-11,136.83,137.7,136.4,137.19,1058875,CME
2017-10-12,137.2,137.9,136.55,137.71,967275,CME
2017-10-13,137.57,138.27,136.81,137.31,1737442,CME
2017-10-16,137.61,137.99,136.97,137.52,763336,CME
2017-10-17,137.51,137.51,136.03,136.19,1259574,CME
2017-10-18,136.36,136.75,135.52,136.37,1002059,CME
2017-10-19,135.86,135.86,134.37,134.95,1140992,CME
2017-10-20,135.54,135.6332,134.7,135.13,1180139,CME
2017-10-23,135.0,135.34,134.3664,134.61,1038946,CME
2017-10-24,134.8,134.9,133.64,134.07,1498072,CME
2017-10-25,134.0,134.36,132.33,133.85,1829100,CME
2017-10-26,134.6,137.0,132.77,136.6,1782944,CME
2017-10-27,135.89,137.86,134.09,137.55,1921527,CME
2017-10-30,136.88,137.46,136.09,136.11,1244195,CME
2017-10-31,136.21,137.62,135.87,137.17,1186867,CME
2017-11-01,137.99,138.29,135.61,136.14,1002578,CME
2017-11-02,136.15,140.57,136.01,140.3,1553803,CME
2017-11-03,139.53,141.07,139.4101,140.06,1720387,CME
2017-11-06,139.68,139.9,137.67,138.16,1080027,CME
2017-11-07,138.39,139.44,136.85,137.55,755780,CME
2017-11-08,137.56,138.145,137.24,137.6,796976,CME
2017-11-09,137.34,138.16,136.35,138.04,764048,CME
2017-11-10,138.18,139.0,137.56,137.88,750198,CME
2017-11-13,137.72,140.35,137.51,140.15,1142153,CME
2017-11-14,139.68,141.04,138.93,140.2,1267451,CME
2017-11-15,139.72,141.44,139.51,139.67,1017253,CME
2017-11-16,140.38,140.61,139.255,140.09,740851,CME
2017-11-17,139.57,140.13,139.04,139.49,924322,CME
2017-11-20,140.11,142.64,139.75,141.9,1138074,CME
2017-11-21,142.72,143.99,141.64,142.58,1078017,CME
2017-11-22,143.29,143.29,140.51,141.87,1040699,CME
2017-11-24,142.29,142.95,141.64,141.86,312282,CME
2017-11-27,142.28,143.42,141.99,142.07,1060125,CME
2017-11-28,142.45,145.21,141.71,145.12,1371694,CME
2017-11-29,145.85,149.29,145.76,147.83,2558008,CME
2017-11-30,148.26,151.85,147.84,149.54,2434813,CME
2017-12-01,151.46,152.14,148.4,150.79,2808015,CME
2017-12-04,153.5,154.03,150.98,153.41,2446333,CME
2017-12-05,153.52,155.29,151.58,152.11,2130064,CME
2017-12-06,152.38,153.2,149.69,152.75,1432423,CME
2017-12-07,152.5,153.49,150.29,152.07,1489570,CME
2017-12-08,152.67,153.02,151.01,152.82,1494394,CME
2017-12-11,153.2,153.68,152.22,152.71,1019937,CME
2017-12-12,152.56,153.65,152.2,153.03,1327015,CME
2017-12-13,153.1,153.55,151.35,151.61,1285927,CME
2017-12-14,152.26,152.6,150.04,150.42,2215350,CME
2017-12-15,150.69,151.8,150.001,151.07,2241281,CME
2017-12-18,152.28,152.67,150.8,151.28,1400313,CME
2017-12-19,151.96,152.1,150.07,150.16,1176227,CME
2017-12-20,150.77,150.91,148.12,149.44,1523649,CME
2017-12-21,150.02,151.22,149.55,150.88,1758988,CME
2017-12-22,151.12,151.3105,148.73,148.98,1164041,CME
2017-12-26,148.63,149.295,147.85,148.94,1545216,CME
2017-12-27,145.73,146.83,144.8388,145.95,1267612,CME
2017-12-28,146.46,146.48,145.55,146.31,848542,CME
2017-12-29,146.47,148.07,146.01,146.05,879897,CME
2018-01-02,146.12,146.66,144.42,144.79,1081742,CME
2018-01-03,144.34,147.31,143.6752,147.11,1341263,CME
2018-01-04,148.29,150.34,147.62,148.68,1551464,CME
2018-01-05,148.49,149.77,148.246,149.65,953983,CME
2018-01-08,150.73,152.71,150.26,151.73,1118233,CME
2018-01-09,151.5,153.16,151.32,152.63,944763,CME
2018-01-10,152.96,154.34,151.9,152.9,1182925,CME
2018-01-11,153.09,153.345,151.515,152.81,1056143,CME
2018-01-12,153.02,153.32,151.93,152.73,1108894,CME
2018-01-16,154.14,155.145,151.4,152.2,1304125,CME
2018-01-17,153.24,153.98,151.26,151.45,1469996,CME
2018-01-18,152.04,152.775,151.72,152.21,1140937,CME
2018-01-19,153.01,154.44,152.5,154.28,1558779,CME
2018-01-22,154.06,155.45,153.71,155.45,910714,CME
2018-01-23,155.7,156.02,153.835,154.25,842694,CME
2018-01-24,154.3,155.86,153.17,154.99,1048429,CME
2018-01-25,154.99,155.1889,153.2769,154.17,1228140,CME
2018-01-26,154.56,155.54,153.71,155.16,1131286,CME
2018-01-29,155.28,156.49,153.38,153.45,1223368,CME
2018-01-30,153.0,154.52,152.23,153.33,1506052,CME
2018-01-31,152.91,155.32,152.91,153.48,2947732,CME
2018-02-01,155.4,159.09,153.86,158.91,2357252,CME
2018-02-02,160.12,163.0,158.95,159.11,3012924,CME
2018-02-05,158.99,160.79,153.88,153.96,3687657,CME
2018-02-06,153.2,157.76,149.379,157.65,4348375,CME
2018-02-07,158.67,162.0,156.85,159.93,2725560,CME
2013-02-08,316.77,321.4899,316.73,320.72,403264,CMG
2013-02-11,320.97,325.64,320.11,323.56,453220,CMG
2013-02-12,322.39,326.99,322.05,322.51,353599,CMG
2013-02-13,321.63,322.475,316.16,317.01,605608,CMG
2013-02-14,316.28,319.08,314.44,317.72,483832,CMG
2013-02-15,319.03,319.03,310.78,314.19,678216,CMG
2013-02-19,314.4,317.58,311.32,313.05,530537,CMG
2013-02-20,312.81,315.09,308.0,309.49,588188,CMG
2013-02-21,307.17,313.73,307.17,308.13,639141,CMG
2013-02-22,310.77,315.71,310.5,315.51,600207,CMG
2013-02-25,316.51,318.32,311.18,311.21,512884,CMG
2013-02-26,312.72,316.66,309.02,311.81,415128,CMG
2013-02-27,312.48,318.71,311.96,316.21,330537,CMG
2013-02-28,315.29,319.88,313.6,316.79,306386,CMG
2013-03-01,316.75,319.82,314.501,319.74,300757,CMG
2013-03-04,318.68,322.43,317.55,321.76,307211,CMG
2013-03-05,323.3,332.49,322.5,329.24,520227,CMG
2013-03-06,331.38,334.89,328.095,329.0,341441,CMG
2013-03-07,331.38,331.38,325.08,327.5,330531,CMG
2013-03-08,328.27,328.8799,320.6301,321.84,477790,CMG
2013-03-11,320.08,327.117,319.39,322.42,363793,CMG
2013-03-12,322.42,323.98,317.0,318.45,306360,CMG
2013-03-13,319.41,322.38,319.33,322.38,358434,CMG
2013-03-14,321.61,324.21,319.53,322.66,298613,CMG
2013-03-15,320.95,323.98,318.54,321.35,310927,CMG
2013-03-18,317.36,321.85,317.25,320.15,184722,CMG
2013-03-19,320.1,324.53,315.5,317.23,408041,CMG
2013-03-20,319.75,323.7,318.25,322.42,298839,CMG
2013-03-21,321.99,322.52,318.33,319.42,425498,CMG
2013-03-22,320.28,320.68,317.44,318.23,283465,CMG
2013-03-25,318.7,321.7,316.04,316.77,315454,CMG
2013-03-26,318.64,320.285,316.35,318.5,313704,CMG
2013-03-27,318.49,320.85,316.34,320.59,215130,CMG
2013-03-28,320.17,325.93,319.02,325.87,387865,CMG
2013-04-01,327.42,328.47,320.0034,321.06,421993,CMG
2013-04-02,321.91,323.6,321.64,323.09,240714,CMG
2013-04-03,327.05,330.0,321.87,323.79,412947,CMG
2013-04-04,323.63,326.34,321.86,323.16,415428,CMG
2013-04-05,318.11,328.78,316.87,328.0,469919,CMG
2013-04-08,327.01,337.92,326.8,337.5,730124,CMG
2013-04-09,337.18,337.22,330.55,332.67,521355,CMG
2013-04-10,334.18,350.0,334.18,343.55,947646,CMG
2013-04-11,340.0,344.24,330.5,331.33,1458320,CMG
2013-04-12,329.77,342.0,327.28,341.91,782502,CMG
2013-04-15,349.0,349.88,337.03,337.17,892040,CMG
2013-04-16,341.03,343.885,337.67,342.17,447834,CMG
2013-04-17,339.59,343.78,337.435,339.94,340166,CMG
2013-04-18,341.5,341.5,328.36,328.36,1010479,CMG
2013-04-19,344.91,366.73,343.31,366.25,2747297,CMG
2013-04-22,367.0,372.99,362.66,362.83,988994,CMG
2013-04-23,363.63,365.75,358.14,361.27,713684,CMG
2013-04-24,358.71,365.65,358.71,362.79,419143,CMG
2013-04-25,363.3,365.86,361.14,362.85,302270,CMG
2013-04-26,362.01,364.22,359.465,361.73,339766,CMG
2013-04-29,362.18,367.0,359.52,363.59,276681,CMG
2013-04-30,365.49,365.5099,360.71,363.19,373852,CMG
2013-05-01,360.95,364.83,358.5,362.18,277869,CMG
2013-05-02,361.68,369.32,361.62,365.2,363073,CMG
2013-05-03,368.25,369.5,365.65,367.35,234034,CMG
2013-05-06,367.45,376.27,367.45,373.98,496850,CMG
2013-05-07,372.57,374.154,359.0,361.09,1009716,CMG
2013-05-08,361.81,366.5,359.09,366.33,525572,CMG
2013-05-09,363.95,372.98,363.65,367.45,834223,CMG
2013-05-10,366.93,371.27,366.04,370.01,326412,CMG
2013-05-13,369.88,370.6,366.12,367.51,241815,CMG
2013-05-14,368.0,376.19,367.99,375.65,496343,CMG
2013-05-15,375.27,378.4,372.81,374.97,485204,CMG
2013-05-16,374.93,375.76,370.65,372.08,384406,CMG
2013-05-17,371.92,375.5,371.92,375.16,288345,CMG
2013-05-20,374.8,379.14,374.46,376.87,302087,CMG
2013-05-21,376.51,378.76,373.78,377.43,281816,CMG
2013-05-22,377.33,379.15,369.7,371.05,349036,CMG
2013-05-23,367.53,370.23,362.8,368.45,378234,CMG
2013-05-24,366.64,369.274,363.55,368.27,270845,CMG
2013-05-28,371.58,374.0,370.12,370.61,400587,CMG
2013-05-29,368.99,371.475,366.23,369.79,201888,CMG
2013-05-30,370.93,373.42,369.22,369.85,195480,CMG
2013-05-31,366.21,370.76,361.0,361.0,321687,CMG
2013-06-03,361.01,363.28,354.53,358.84,472438,CMG
2013-06-04,356.05,363.35,355.05,358.42,425949,CMG
2013-06-05,358.64,359.45,350.66,353.03,288081,CMG
2013-06-06,354.42,359.44,351.68,359.03,230353,CMG
2013-06-07,361.0,365.8,354.25,365.8,560353,CMG
2013-06-10,366.45,369.11,363.54,364.57,355421,CMG
2013-06-11,361.46,367.7,361.46,364.75,248759,CMG
2013-06-12,368.61,368.61,362.34,364.19,388398,CMG
2013-06-13,369.5,372.56,365.44,371.43,309540,CMG
2013-06-14,369.44,372.54,365.25,368.12,304430,CMG
2013-06-17,370.5,372.11,365.0,367.68,257156,CMG
2013-06-18,369.02,372.66,368.79,372.66,267035,CMG
2013-06-19,371.79,372.4999,366.0,366.87,282459,CMG
2013-06-20,363.62,368.14,360.07,360.86,438224,CMG
2013-06-21,363.26,363.26,355.915,361.64,691265,CMG
2013-06-24,357.72,360.75,352.2701,358.16,452487,CMG
2013-06-25,361.06,363.9799,357.06,358.96,295051,CMG
2013-06-26,364.0,365.69,362.27,363.67,346312,CMG
2013-06-27,364.95,366.96,361.19,364.15,336673,CMG
2013-06-28,363.16,368.39,360.99,364.35,461100,CMG
2013-07-01,366.45,369.236,362.3,363.74,354946,CMG
2013-07-02,364.67,371.77,364.67,371.53,444377,CMG
2013-07-03,374.99,386.809,374.75,384.47,691945,CMG
2013-07-05,386.0,386.78,383.01,386.33,379403,CMG
2013-07-08,387.39,388.21,383.92,386.03,345376,CMG
2013-07-09,387.85,389.84,385.67,386.33,294919,CMG
2013-07-10,385.74,385.74,379.88,382.03,378670,CMG
2013-07-11,382.5,386.5,380.5,383.13,282273,CMG
2013-07-12,384.21,387.49,383.285,386.27,340313,CMG
2013-07-15,385.42,386.58,383.14,384.19,337765,CMG
2013-07-16,383.0,383.295,374.44,379.13,559913,CMG
2013-07-17,379.79,379.9735,372.13,375.77,478018,CMG
2013-07-18,375.99,377.4,372.7501,376.75,964048,CMG
2013-07-19,399.05,410.12,395.02,408.97,2270920,CMG
2013-07-22,405.32,407.99,400.8,401.8,577638,CMG
2013-07-23,401.34,404.84,396.49,397.41,392172,CMG
2013-07-24,396.75,402.888,396.75,400.12,452061,CMG
2013-07-25,400.41,404.72,395.87,404.25,533074,CMG
2013-07-26,402.83,407.69,402.83,405.87,339348,CMG
2013-07-29,404.46,408.35,402.05,404.44,193273,CMG
2013-07-30,406.29,409.74,405.27,407.38,257151,CMG
2013-07-31,407.89,414.9,406.698,412.27,483125,CMG
2013-08-01,414.9,418.229,412.631,413.81,278942,CMG
2013-08-02,414.6,414.7375,411.01,412.09,246197,CMG
2013-08-05,411.49,413.02,410.44,412.3,199185,CMG
2013-08-06,411.61,412.89,405.26,405.89,320114,CMG
2013-08-07,404.65,407.89,403.78,404.49,208492,CMG
2013-08-08,404.92,411.28,404.92,407.9,196200,CMG
2013-08-09,405.79,409.25,405.47,405.74,231549,CMG
2013-08-12,403.5,407.57,401.74,402.97,192887,CMG
2013-08-13,401.94,406.974,400.17,406.34,169139,CMG
2013-08-14,405.24,406.19,402.0001,404.64,101183,CMG
2013-08-15,401.94,404.67,397.01,401.48,269422,CMG
2013-08-16,401.33,404.95,400.3404,401.94,171232,CMG
2013-08-19,401.6,407.26,400.37,403.6,172150,CMG
2013-08-20,407.37,412.2,405.66,407.55,273406,CMG
2013-08-21,406.46,407.61,402.3369,403.0,195940,CMG
2013-08-22,405.7,408.85,402.56,407.05,259291,CMG
2013-08-23,403.95,406.169,401.88,402.79,235024,CMG
2013-08-26,405.0,405.0,401.05,402.09,208859,CMG
2013-08-27,398.53,403.9375,398.0,400.08,271121,CMG
2013-08-28,401.5,408.17,401.5,403.05,271559,CMG
2013-08-29,403.94,409.99,403.94,406.78,314176,CMG
2013-08-30,406.33,408.99,405.51,408.17,276630,CMG
2013-09-03,410.25,412.729,403.37,404.9,250699,CMG
2013-09-04,406.3,410.37,404.48,409.71,267679,CMG
2013-09-05,409.17,412.34,408.0,408.72,174580,CMG
2013-09-06,408.78,411.77,403.53,408.52,256447,CMG
2013-09-09,408.54,412.68,408.0,411.7,220220,CMG
2013-09-10,413.25,419.0,412.87,418.64,288552,CMG
2013-09-11,416.83,423.49,415.85,423.48,353992,CMG
2013-09-12,420.3,425.0,420.11,421.64,220420,CMG
2013-09-13,423.85,425.5,419.29,425.34,277858,CMG
2013-09-16,427.52,427.52,421.0,423.46,342170,CMG
2013-09-17,424.86,425.8699,421.724,425.41,165046,CMG
2013-09-18,425.4,427.5,423.1,426.23,303086,CMG
2013-09-19,426.75,427.72,421.51,421.7,250066,CMG
2013-09-20,420.93,424.91,414.96,415.08,580849,CMG
2013-09-23,415.35,418.55,412.35,415.24,207953,CMG
2013-09-24,418.42,423.78,415.74,418.76,396556,CMG
2013-09-25,418.74,419.36,415.0,415.59,152767,CMG
2013-09-26,416.25,422.0,415.95,420.34,180237,CMG
2013-09-27,417.99,420.0,417.99,419.0,124064,CMG
2013-09-30,422.64,429.779,422.0,428.804,469729,CMG
2013-10-01,429.19,431.0,422.04,425.67,309411,CMG
2013-10-02,425.67,427.39,420.2,427.14,227743,CMG
2013-10-03,426.15,428.53,421.01,426.5,440248,CMG
2013-10-04,426.5,434.36,425.86,434.12,335930,CMG
2013-10-07,430.0,434.22,428.91,433.4,523728,CMG
2013-10-08,432.12,434.0,423.39,427.72,635470,CMG
2013-10-09,430.0,432.748,423.25,428.67,443044,CMG
2013-10-10,432.07,436.95,430.28,435.87,309768,CMG
2013-10-11,439.2,443.93,438.08,443.61,411228,CMG
2013-10-14,441.42,447.65,440.54,442.02,543266,CMG
2013-10-15,441.43,443.6925,432.93,433.61,554302,CMG
2013-10-16,436.57,438.51,434.12,438.07,510824,CMG
2013-10-17,438.6,442.47,438.05,439.07,899904,CMG
2013-10-18,481.05,511.1,477.34,509.74,2438883,CMG
2013-10-21,509.59,512.0,506.5001,509.25,909779,CMG
2013-10-22,509.08,520.72,509.08,520.0,818982,CMG
2013-10-23,515.02,522.5,514.68,520.79,586612,CMG
2013-10-24,521.13,524.54,517.85,522.97,424128,CMG
2013-10-25,522.05,528.0,521.1001,527.5,475044,CMG
2013-10-28,527.0,527.92,522.78,527.85,418602,CMG
2013-10-29,527.99,529.9,523.14,527.93,338195,CMG
2013-10-30,528.95,529.84,522.85,524.35,284808,CMG
2013-10-31,521.44,531.43,521.44,526.97,323049,CMG
2013-11-01,526.78,529.8899,524.9,527.6,367355,CMG
2013-11-04,529.5,536.56,526.58,535.18,364761,CMG
2013-11-05,535.03,543.684,533.21,543.05,412736,CMG
2013-11-06,543.21,546.8,537.76,539.63,469846,CMG
2013-11-07,540.01,540.01,524.67,525.02,652920,CMG
2013-11-08,527.8,536.8,525.49,535.2,428863,CMG
2013-11-11,535.71,537.24,534.0,536.44,164420,CMG
2013-11-12,535.76,537.73,532.0,535.42,226555,CMG
2013-11-13,534.55,538.38,533.11,537.58,216796,CMG
2013-11-14,534.3,544.67,534.3,543.92,255341,CMG
2013-11-15,545.99,549.5,544.88,546.97,309957,CMG
2013-11-18,547.23,550.28,535.1601,537.51,274218,CMG
2013-11-19,539.0,541.81,537.73,538.16,246130,CMG
2013-11-20,536.0,542.51,528.46,531.66,254425,CMG
2013-11-21,534.9,542.0,531.2001,539.22,382072,CMG
2013-11-22,544.0,544.0,536.48,537.48,221078,CMG
2013-11-25,537.55,540.9399,530.88,532.31,201546,CMG
2013-11-26,532.16,532.7715,525.0,525.0,392802,CMG
2013-11-27,526.21,527.08,523.12,525.0,307810,CMG
2013-11-29,525.24,529.72,523.19,523.86,160126,CMG
2013-12-02,521.5,526.6,520.49,524.5,238094,CMG
2013-12-03,523.33,524.994,521.26,522.64,229255,CMG
2013-12-04,520.55,522.63,516.01,518.11,321294,CMG
2013-12-05,518.2,525.0,517.1101,521.01,249089,CMG
2013-12-06,521.0,526.25,519.59,525.81,212234,CMG
2013-12-09,525.71,529.99,525.01,527.32,278166,CMG
2013-12-10,525.92,525.92,520.24,521.53,229887,CMG
2013-12-11,523.31,523.94,516.33,517.57,252939,CMG
2013-12-12,516.32,522.54,514.62,515.02,281035,CMG
2013-12-13,518.51,520.99,511.28,512.85,349309,CMG
2013-12-16,514.7,517.36,511.45,515.38,374186,CMG
2013-12-17,515.79,518.0,509.35,512.64,289242,CMG
2013-12-18,510.05,516.998,506.44,516.89,327278,CMG
2013-12-19,517.0,521.2299,514.0,514.58,321448,CMG
2013-12-20,517.28,533.77,515.86,533.14,861164,CMG
2013-12-23,535.5,537.0,527.94,531.03,350019,CMG
2013-12-24,529.99,534.0,529.99,533.11,104681,CMG
2013-12-26,532.59,535.755,530.44,535.43,210754,CMG
2013-12-27,536.84,536.84,529.65,530.75,238527,CMG
2013-12-30,530.33,534.59,528.01,532.04,263067,CMG
2013-12-31,533.8,534.07,529.51,532.78,197369,CMG
2014-01-02,530.0,532.9599,521.53,523.43,456491,CMG
2014-01-03,524.0,534.01,523.48,531.31,409117,CMG
2014-01-06,534.72,534.72,523.08,527.32,415092,CMG
2014-01-07,528.8,535.6999,526.37,533.06,308930,CMG
2014-01-08,529.5,536.19,528.09,535.85,411296,CMG
2014-01-09,536.95,548.14,536.15,541.03,529808,CMG
2014-01-10,542.08,544.87,536.71,538.57,379229,CMG
2014-01-13,539.71,544.49,526.37,529.8,510359,CMG
2014-01-14,531.98,533.47,526.42,530.28,373165,CMG
2014-01-15,534.0,535.29,529.802,532.25,242968,CMG
2014-01-16,532.87,534.19,527.81,529.51,260387,CMG
2014-01-17,535.64,535.64,526.08,527.61,403712,CMG
2014-01-21,531.71,531.76,523.21,525.57,386552,CMG
2014-01-22,528.53,529.0,513.29,515.95,623274,CMG
2014-01-23,512.8,513.95,498.56,503.45,1062841,CMG
2014-01-24,495.26,502.34,489.5,492.48,893472,CMG
2014-01-27,492.36,497.0,482.701,489.31,563255,CMG
2014-01-28,491.95,498.78,488.73,491.87,398027,CMG
2014-01-29,490.0,492.0399,480.87,484.5,657769,CMG
2014-01-30,486.96,499.43,485.4,493.96,1282362,CMG
2014-01-31,553.42,568.9,546.1001,551.96,2135276,CMG
2014-02-03,550.21,553.78,535.35,543.2,1071281,CMG
2014-02-04,546.46,546.74,536.46,540.59,556855,CMG
2014-02-05,538.81,544.489,531.0,542.43,498410,CMG
2014-02-06,542.61,554.85,542.05,544.47,449476,CMG
2014-02-07,543.28,550.55,540.06,549.29,495822,CMG
2014-02-10,552.48,552.48,543.0,548.09,344328,CMG
2014-02-11,548.28,551.8,544.02,544.86,411005,CMG
2014-02-12,548.95,551.76,539.61,545.74,485249,CMG
2014-02-13,539.61,561.51,539.0,557.65,532968,CMG
2014-02-14,552.0,558.97,547.0,554.11,329978,CMG
2014-02-18,551.17,556.3915,550.39,552.86,303700,CMG
2014-02-19,553.82,560.85,551.06,552.18,417518,CMG
2014-02-20,551.11,554.95,548.51,550.28,305795,CMG
2014-02-21,551.38,555.2,548.57,549.49,408433,CMG
2014-02-24,550.95,556.6,549.16,554.38,279551,CMG
2014-02-25,557.05,560.44,553.35,554.62,336608,CMG
2014-02-26,557.06,563.48,550.13,555.12,550940,CMG
2014-02-27,551.64,562.0,551.64,561.14,305782,CMG
2014-02-28,562.25,573.16,559.49,565.21,676568,CMG
2014-03-03,561.0,563.95,551.7,554.6,527285,CMG
2014-03-04,561.48,585.96,559.12,584.83,1004148,CMG
2014-03-05,585.0,585.9899,578.5,581.25,554809,CMG
2014-03-06,584.105,594.5,583.7,593.27,636025,CMG
2014-03-07,599.8,599.97,587.68,593.41,308098,CMG
2014-03-10,589.82,593.937,585.28,587.96,362144,CMG
2014-03-11,589.04,593.65,583.0,584.27,303460,CMG
2014-03-12,583.28,588.75,577.365,588.7,244883,CMG
2014-03-13,589.47,591.9,577.82,579.5,312342,CMG
2014-03-14,575.02,582.1,572.0,575.96,334016,CMG
2014-03-17,580.46,580.9,572.51,576.26,261731,CMG
2014-03-18,582.35,595.2099,578.03,592.54,602534,CMG
2014-03-19,588.52,598.4599,588.52,596.5,442695,CMG
2014-03-20,595.69,614.2,595.675,611.58,806724,CMG
2014-03-21,616.47,622.9,607.36,611.12,778895,CMG
2014-03-24,610.21,613.09,585.58,588.54,820338,CMG
2014-03-25,590.12,593.095,565.5001,570.68,979911,CMG
2014-03-26,573.45,575.9499,563.78,563.88,582759,CMG
2014-03-27,564.0,566.07,554.25,559.18,556256,CMG
2014-03-28,561.5,573.99,560.801,567.17,538445,CMG
2014-03-31,570.74,570.98,565.001,568.05,442038,CMG
2014-04-01,568.01,580.25,568.01,578.97,313528,CMG
2014-04-02,582.55,582.56,572.2,576.21,297163,CMG
2014-04-03,579.02,582.84,565.5,570.89,411035,CMG
2014-04-04,571.0,571.3,551.04,555.16,687118,CMG
2014-04-07,550.0,554.99,529.2,535.59,804851,CMG
2014-04-08,540.0,552.99,539.13,550.73,579863,CMG
2014-04-09,552.26,556.8,547.061,556.4,410428,CMG
2014-04-10,555.09,556.14,533.93,534.01,600680,CMG
2014-04-11,528.02,543.5,526.75,534.87,988566,CMG
2014-04-14,540.49,546.5,534.11,540.98,442005,CMG
2014-04-15,543.24,549.65,532.0,540.54,487925,CMG
2014-04-16,545.0,553.6,540.0,552.4,634784,CMG
2014-04-17,582.7,588.69,518.516,519.61,3884290,CMG
2014-04-21,521.72,522.0,505.7,506.54,1374555,CMG
2014-04-22,508.35,514.17,504.1304,512.67,913974,CMG
2014-04-23,511.01,511.9499,502.03,504.05,483611,CMG
2014-04-24,508.6,511.2975,503.27,507.6,530739,CMG
2014-04-25,507.25,507.25,498.49,502.31,404142,CMG
2014-04-28,502.56,502.56,472.41,476.28,1435991,CMG
2014-04-29,479.78,495.0,477.9,491.57,746969,CMG
2014-04-30,488.55,499.89,484.45,498.5,665513,CMG
2014-05-01,498.51,504.98,495.01,500.15,462786,CMG
2014-05-02,496.3,504.3599,496.3,501.77,471780,CMG
2014-05-05,504.39,518.54,501.12,512.68,618477,CMG
2014-05-06,512.91,514.32,500.82,501.91,436220,CMG
2014-05-07,506.58,506.58,493.33,500.83,571844,CMG
2014-05-08,495.01,513.84,495.01,500.35,370537,CMG
2014-05-09,499.76,508.5,496.17,507.68,446868,CMG
2014-05-12,507.25,513.18,505.13,510.21,430803,CMG
2014-05-13,509.95,510.9565,501.785,504.16,292462,CMG
2014-05-14,506.67,514.5099,501.0,504.32,491797,CMG
2014-05-15,504.72,504.72,491.132,495.92,505484,CMG
2014-05-16,499.31,501.5,490.55,500.52,590365,CMG
2014-05-19,498.89,503.91,498.89,501.29,271001,CMG
2014-05-20,500.0,501.21,493.24,495.65,315947,CMG
2014-05-21,496.12,504.93,496.0,504.18,444921,CMG
2014-05-22,506.5,524.55,506.19,520.48,595081,CMG
2014-05-23,522.0,523.45,515.36,522.32,311209,CMG
2014-05-27,522.0,539.76,522.0,536.04,566093,CMG
2014-05-28,533.09,539.94,529.08,538.26,548109,CMG
2014-05-29,538.85,546.9,538.5,545.42,617907,CMG
2014-05-30,546.97,549.27,542.5,547.09,454141,CMG
2014-06-02,548.0,552.85,545.2701,551.56,399510,CMG
2014-06-03,548.13,552.5,548.0,550.59,357730,CMG
2014-06-04,549.46,559.38,546.821,558.84,376725,CMG
2014-06-05,557.55,564.21,556.491,561.03,345732,CMG
2014-06-06,560.75,570.22,559.1401,569.17,395052,CMG
2014-06-09,568.25,570.682,565.93,568.5,246844,CMG
2014-06-10,566.0,568.797,563.17,564.76,282913,CMG
2014-06-11,560.92,571.51,560.01,570.34,325592,CMG
2014-06-12,571.75,583.27,570.01,581.85,916275,CMG
2014-06-13,576.84,589.0,576.84,588.26,586993,CMG
2014-06-16,587.03,595.48,584.38,594.01,451609,CMG
2014-06-17,593.14,596.16,590.5435,593.52,322297,CMG
2014-06-18,591.88,595.33,587.2001,594.91,322674,CMG
2014-06-19,594.45,597.45,591.55,594.54,359223,CMG
2014-06-20,595.0,595.84,590.65,592.43,412243,CMG
2014-06-23,592.99,602.209,590.75,599.59,370528,CMG
2014-06-24,599.0,601.6121,595.46,595.62,365133,CMG
2014-06-25,595.7,600.302,592.061,599.5,224717,CMG
2014-06-26,596.22,600.78,593.3032,600.32,231919,CMG
2014-06-27,599.81,600.6799,595.7,596.14,314381,CMG
2014-06-30,596.41,597.08,592.06,592.51,311460,CMG
2014-07-01,596.35,604.08,594.53,603.26,312232,CMG
2014-07-02,603.49,603.49,597.0,599.32,240073,CMG
2014-07-03,600.25,604.776,598.55,603.6,140627,CMG
2014-07-07,601.65,603.16,592.825,593.83,298683,CMG
2014-07-08,591.26,592.75,575.92,586.59,520901,CMG
2014-07-09,588.55,605.0,588.55,604.17,597026,CMG
2014-07-10,596.0,607.55,595.05,600.61,425768,CMG
2014-07-11,600.44,601.4999,597.5001,598.49,224602,CMG
2014-07-14,601.7,608.77,600.09,604.92,325502,CMG
2014-07-15,605.0,606.8745,590.34,597.45,558729,CMG
2014-07-16,601.0,601.3241,590.0,590.47,387161,CMG
2014-07-17,591.02,592.0,579.81,581.65,415600,CMG
2014-07-18,583.71,593.41,583.0201,592.42,432611,CMG
2014-07-21,593.29,596.8997,582.69,589.93,1099630,CMG
2014-07-22,649.9,667.9,649.27,659.77,2261545,CMG
2014-07-23,658.71,662.689,655.16,661.27,554826,CMG
2014-07-24,663.13,663.7699,656.7894,660.2,374176,CMG
2014-07-25,657.8,673.9995,657.8,673.58,595978,CMG
2014-07-28,675.11,678.9629,671.99,678.01,470692,CMG
2014-07-29,677.42,680.3698,673.31,674.36,282508,CMG
2014-07-30,678.0,682.67,676.0,681.83,404344,CMG
2014-07-31,678.01,679.5,672.0,672.5,462615,CMG
2014-08-01,674.81,677.18,667.64,675.14,341686,CMG
2014-08-04,678.03,686.05,674.44,682.98,446046,CMG
2014-08-05,682.93,682.93,671.53,674.71,334478,CMG
2014-08-06,671.0,681.56,668.67,673.0,374786,CMG
2014-08-07,677.5,679.95,669.16,671.84,289834,CMG
2014-08-08,668.0,670.2099,664.2401,669.7,354191,CMG
2014-08-11,673.46,682.74,668.08,680.54,355465,CMG
2014-08-12,678.16,679.66,672.0,676.23,225912,CMG
2014-08-13,675.0,688.43,675.0,683.68,387477,CMG
2014-08-14,683.78,685.9695,675.81,679.29,304018,CMG
2014-08-15,682.48,684.15,673.76,678.18,331797,CMG
2014-08-18,681.0,684.87,680.41,684.83,201138,CMG
2014-08-19,686.35,689.45,680.82,681.08,231698,CMG
2014-08-20,680.76,680.76,675.02,678.41,305854,CMG
2014-08-21,697.0,697.9296,677.5001,681.07,716139,CMG
2014-08-22,678.17,681.4101,673.89,676.95,360422,CMG
2014-08-25,679.0,680.22,675.02,676.24,213822,CMG
2014-08-26,676.72,685.98,676.72,683.89,289930,CMG
2014-08-27,681.38,683.87,676.14,677.03,259862,CMG
2014-08-28,676.15,679.66,674.245,677.84,152987,CMG
2014-08-29,678.97,680.5,674.15,678.65,180806,CMG
2014-09-02,678.85,683.5,675.25,682.9,232893,CMG
2014-09-03,684.5,692.9,678.795,680.1,306922,CMG
2014-09-04,681.0,685.44,677.24,680.54,270597,CMG
2014-09-05,679.81,683.14,676.35,677.95,239958,CMG
2014-09-08,677.9,679.7669,674.45,678.37,205630,CMG
2014-09-09,679.1,679.1,669.27,669.95,282760,CMG
2014-09-10,673.0,677.19,664.1556,671.36,366597,CMG
2014-09-11,670.29,673.7,666.62,672.73,317447,CMG
2014-09-12,671.84,672.64,663.16,664.81,303031,CMG
2014-09-15,664.42,664.85,650.03,655.85,519014,CMG
2014-09-16,655.85,656.8699,651.0,654.2,486779,CMG
2014-09-17,650.5,657.02,642.64,653.24,530247,CMG
2014-09-18,655.5,665.6999,652.61,664.32,339901,CMG
2014-09-19,666.25,668.08,661.46,664.09,395221,CMG
2014-09-22,660.77,663.96,651.25,656.1,285528,CMG
2014-09-23,654.64,659.04,653.8401,654.58,164537,CMG
2014-09-24,658.13,666.98,656.79,664.71,267080,CMG
2014-09-25,659.51,663.84,651.41,653.39,276920,CMG
2014-09-26,653.3,664.94,653.3,660.77,253533,CMG
2014-09-29,655.99,665.74,651.5,662.94,240823,CMG
2014-09-30,663.8,669.78,657.8325,666.59,460538,CMG
2014-10-01,666.5,667.44,656.16,662.23,387217,CMG
2014-10-02,661.13,666.649,659.37,662.57,306430,CMG
2014-10-03,666.39,675.03,663.731,674.5,403932,CMG
2014-10-06,677.0,681.8,670.62,671.13,379445,CMG
2014-10-07,667.05,669.7799,661.76,662.82,348316,CMG
2014-10-08,663.81,672.66,660.66,672.1,362072,CMG
2014-10-09,670.34,673.5,657.74,660.61,392534,CMG
2014-10-10,659.1,668.58,655.01,655.58,625961,CMG
2014-10-13,657.75,658.3,638.0,639.53,481770,CMG
2014-10-14,645.5,652.02,639.0,651.17,534514,CMG
2014-10-15,641.37,653.66,631.0,647.38,614533,CMG
2014-10-16,644.19,650.0,635.01,645.98,498724,CMG
2014-10-17,647.96,654.49,638.03,641.72,687504,CMG
2014-10-20,643.0,654.73,641.19,653.03,1216053,CMG
2014-10-21,624.95,629.5,607.55,607.55,2254591,CMG
2014-10-22,611.27,619.5,607.5736,608.99,1002410,CMG
2014-10-23,612.74,615.67,609.15,610.0,619199,CMG
2014-10-24,613.03,617.9,608.8,615.78,493599,CMG
2014-10-27,614.75,633.37,614.75,630.11,566156,CMG
2014-10-28,631.49,647.29,630.56,645.85,604264,CMG
2014-10-29,645.6,648.82,638.714,639.86,441953,CMG
2014-10-30,640.52,644.94,637.269,639.68,263826,CMG
2014-10-31,643.51,646.5,636.9,638.0,441466,CMG
2014-11-03,638.28,641.0,635.32,638.53,306381,CMG
2014-11-04,640.37,649.3,638.002,647.68,407986,CMG
2014-11-05,651.0,652.1,640.41,642.59,328227,CMG
2014-11-06,643.11,647.33,640.55,647.12,232835,CMG
2014-11-07,647.38,651.384,642.285,649.03,300837,CMG
2014-11-10,647.92,650.4,645.495,648.86,275570,CMG
2014-11-11,649.4,656.82,647.491,656.65,356077,CMG
2014-11-12,654.97,668.93,654.51,664.25,419095,CMG
2014-11-13,666.0,671.785,662.7,670.75,348895,CMG
2014-11-14,671.1,675.24,667.96,669.8,277817,CMG
2014-11-17,668.0,669.73,657.34,658.32,367208,CMG
2014-11-18,656.0,663.58,656.0,658.09,245390,CMG
2014-11-19,659.99,660.95,654.28,658.56,234187,CMG
2014-11-20,657.44,663.83,656.09,662.83,211741,CMG
2014-11-21,667.49,667.7199,656.92,657.88,348956,CMG
2014-11-24,659.75,660.94,646.59,659.54,454937,CMG
2014-11-25,662.0,664.5,654.12,654.9,460406,CMG
2014-11-26,656.83,661.17,655.0,660.21,162308,CMG
2014-11-28,661.49,671.9899,661.49,663.62,172797,CMG
2014-12-01,664.66,670.2,660.4026,660.88,272124,CMG
2014-12-02,659.88,664.71,655.6,660.04,286897,CMG
2014-12-03,656.84,661.5,651.14,651.27,391241,CMG
2014-12-04,652.53,665.8,651.53,663.97,377953,CMG
2014-12-05,665.84,665.84,660.0025,660.57,169873,CMG
2014-12-08,662.1,662.35,653.5,657.03,290045,CMG
2014-12-09,654.5,658.64,645.53,657.09,412506,CMG
2014-12-10,657.0,663.18,647.8,650.04,307694,CMG
2014-12-11,652.5,659.6365,651.95,654.39,269706,CMG
2014-12-12,653.65,662.99,652.71,657.67,288522,CMG
2014-12-15,658.5,661.33,645.66,648.83,434802,CMG
2014-12-16,648.83,649.11,632.43,633.52,415585,CMG
2014-12-17,635.0,651.58,635.0,649.15,338557,CMG
2014-12-18,655.49,658.5,645.86,655.6,320162,CMG
2014-12-19,658.74,659.0,648.24,651.42,395253,CMG
2014-12-22,652.31,669.0956,652.29,667.66,381927,CMG
2014-12-23,670.0,671.96,665.39,669.21,226141,CMG
2014-12-24,668.53,676.68,667.8,672.79,136870,CMG
2014-12-26,672.76,679.75,672.323,678.06,212009,CMG
2014-12-29,675.75,696.56,675.5,692.69,505075,CMG
2014-12-30,691.35,693.0,680.42,684.91,268884,CMG
2014-12-31,685.55,693.9645,683.43,684.51,302896,CMG
2015-01-02,686.0,687.47,671.0115,678.4,325015,CMG
2015-01-05,678.4,679.92,664.2,667.69,374414,CMG
2015-01-06,666.79,672.0,653.77,664.38,609404,CMG
2015-01-07,668.4,694.85,668.4,694.26,685553,CMG
2015-01-08,702.5,727.97,702.5,719.99,1171584,CMG
2015-01-09,721.85,722.17,711.96,714.27,404354,CMG
2015-01-12,718.89,718.998,709.48,711.7,276813,CMG
2015-01-13,715.74,724.48,707.16,714.06,348180,CMG
2015-01-14,703.21,713.023,700.0,709.74,318743,CMG
2015-01-15,709.0,715.1,698.11,700.78,344922,CMG
2015-01-16,696.57,712.23,696.57,711.11,316094,CMG
2015-01-20,714.89,716.0,702.5,705.78,340926,CMG
2015-01-21,704.4,710.52,702.06,703.89,307494,CMG
2015-01-22,706.81,715.182,703.54,713.44,301898,CMG
2015-01-23,715.48,720.9999,713.0,713.69,324804,CMG
2015-01-26,715.34,725.86,712.37,723.43,227992,CMG
2015-01-27,718.38,724.83,716.0,721.33,275869,CMG
2015-01-28,722.97,726.9794,710.64,711.99,244746,CMG
2015-01-29,715.55,717.15,708.82,714.53,273697,CMG
2015-01-30,714.64,716.98,707.72,709.84,385843,CMG
2015-02-02,713.55,716.44,700.01,712.55,468728,CMG
2015-02-03,716.5,726.63,710.0,726.63,1364246,CMG
2015-02-04,680.28,686.72,667.15,676.0,2474736,CMG
2015-02-05,679.8,679.99,670.03,670.91,830280,CMG
2015-02-06,677.0,677.89,657.975,659.92,870189,CMG
2015-02-09,655.78,658.07,647.28,648.01,646487,CMG
2015-02-10,652.0,666.2495,648.93,665.03,734482,CMG
2015-02-11,666.36,676.75,664.0,669.64,528842,CMG
2015-02-12,671.08,672.24,665.26,670.29,288687,CMG
2015-02-13,671.67,678.17,667.13,674.89,377436,CMG
2015-02-17,674.46,677.67,669.3,670.93,280735,CMG
2015-02-18,669.96,674.95,669.0,674.57,297043,CMG
2015-02-19,674.6,682.52,672.24,673.28,295830,CMG
2015-02-20,670.59,674.68,669.38,674.0,266295,CMG
2015-02-23,673.47,679.72,670.0,671.17,215925,CMG
2015-02-24,670.15,673.22,666.5178,667.91,235844,CMG
2015-02-25,670.3,678.94,668.72,675.52,379171,CMG
2015-02-26,675.0,678.89,669.14,670.29,282188,CMG
2015-02-27,670.5,673.59,664.97,664.97,441101,CMG
2015-03-02,664.97,673.3,663.05,670.86,398903,CMG
2015-03-03,670.38,672.255,664.56,668.43,264424,CMG
2015-03-04,664.6,667.0,659.25,664.16,305994,CMG
2015-03-05,667.16,671.59,666.2,670.49,249801,CMG
2015-03-06,666.92,666.92,657.61,658.68,381628,CMG
2015-03-09,658.01,662.98,653.37,660.34,321824,CMG
2015-03-10,657.14,658.325,652.3,654.74,240895,CMG
2015-03-11,658.68,667.8,658.29,660.77,351071,CMG
2015-03-12,662.53,671.59,662.33,670.39,277180,CMG
2015-03-13,668.0,677.64,667.51,674.51,359380,CMG
2015-03-16,676.09,682.5,676.09,678.88,275025,CMG
2015-03-17,677.0,678.46,671.01,672.0,305635,CMG
2015-03-18,669.26,674.63,662.7,673.28,476882,CMG
2015-03-19,673.97,681.18,671.0,680.67,390698,CMG
2015-03-20,684.96,689.23,682.44,686.65,457284,CMG
2015-03-23,685.65,692.4306,682.833,687.34,279998,CMG
2015-03-24,686.5,689.71,680.41,680.81,331964,CMG
2015-03-25,680.0,683.13,665.74,665.97,370839,CMG
2015-03-26,662.27,664.87,658.07,658.82,370439,CMG
2015-03-27,660.51,668.64,658.01,662.72,286705,CMG
2015-03-30,668.07,669.01,651.5,655.36,419919,CMG
2015-03-31,653.82,659.255,650.54,650.54,332207,CMG
2015-04-01,650.0,653.02,644.06,652.53,404976,CMG
2015-04-02,653.0,656.06,648.88,652.39,308047,CMG
2015-04-06,648.48,663.29,648.0,660.02,284243,CMG
2015-04-07,659.42,664.29,654.74,658.46,323754,CMG
2015-04-08,658.46,662.7,652.5,654.55,549697,CMG
2015-04-09,653.79,654.5,648.57,651.72,375408,CMG
2015-04-10,666.1,685.0,665.0,683.02,1194413,CMG
2015-04-13,680.7,687.74,677.0,683.73,514403,CMG
2015-04-14,681.16,687.2,676.14,677.85,438126,CMG
2015-04-15,683.26,687.76,675.59,677.6,363695,CMG
2015-04-16,678.0,684.0,677.1241,681.55,340688,CMG
2015-04-17,678.79,685.23,673.05,683.95,519617,CMG
2015-04-20,686.77,688.55,682.63,686.93,435759,CMG
2015-04-21,691.4,699.03,689.0,692.52,1883305,CMG
2015-04-22,655.13,656.99,635.25,641.23,3776595,CMG
2015-04-23,641.98,643.48,635.25,635.6,1094338,CMG
2015-04-24,638.58,639.73,634.129,637.5,793655,CMG
2015-04-27,640.13,646.22,636.09,643.75,759807,CMG
2015-04-28,643.75,646.9699,636.44,639.58,634716,CMG
2015-04-29,637.7,638.7,626.75,630.07,789415,CMG
2015-04-30,631.99,635.0,619.72,621.34,563440,CMG
2015-05-01,628.96,634.0,626.922,634.0,523670,CMG
2015-05-04,636.69,641.96,633.33,633.57,318622,CMG
2015-05-05,631.84,634.95,625.19,625.67,421080,CMG
2015-05-06,625.33,627.82,618.47,627.23,518877,CMG
2015-05-07,627.0,633.41,625.39,628.82,318835,CMG
2015-05-08,636.0,637.7,632.05,633.82,443517,CMG
2015-05-11,630.33,637.5,628.32,635.67,416599,CMG
2015-05-12,630.5,637.67,627.36,635.55,290573,CMG
2015-05-13,636.0,639.5,634.05,635.32,326285,CMG
2015-05-14,636.03,638.59,630.86,634.53,360817,CMG
2015-05-15,634.75,636.44,629.05,632.37,437968,CMG
2015-05-18,632.56,636.71,631.05,636.1,404073,CMG
2015-05-19,637.44,639.8814,631.5,636.75,380069,CMG
2015-05-20,632.93,635.9,627.01,628.24,520150,CMG
2015-05-21,628.33,633.74,625.03,633.36,438761,CMG
2015-05-22,635.0,635.0,625.78,626.44,550725,CMG
2015-05-26,624.67,626.38,618.71,622.16,477475,CMG
2015-05-27,623.16,624.4952,612.26,612.5,744773,CMG
2015-05-28,617.5,636.0,616.86,629.42,893935,CMG
2015-05-29,628.0,628.395,613.58,615.52,789125,CMG
2015-06-01,615.01,618.9999,612.6,614.9,396218,CMG
2015-06-02,613.1,616.75,610.0,610.57,371668,CMG
2015-06-03,609.0,613.25,608.0,610.89,395333,CMG
2015-06-04,606.1,613.95,603.01,611.57,508517,CMG
2015-06-05,608.16,614.9,601.53,613.8,793011,CMG
2015-06-08,611.93,612.92,607.77,608.12,436989,CMG
2015-06-09,606.97,608.71,605.16,605.79,339662,CMG
2015-06-10,605.64,609.4997,605.64,608.67,224765,CMG
2015-06-11,609.0,613.0,605.56,605.86,242454,CMG
2015-06-12,605.0,612.4,604.02,609.76,431727,CMG
2015-06-15,607.5,608.49,602.73,604.17,442122,CMG
2015-06-16,602.41,604.8976,598.04,600.62,384952,CMG
2015-06-17,600.5,606.93,600.5,606.84,455457,CMG
2015-06-18,607.87,610.58,605.44,606.2,385783,CMG
2015-06-19,605.24,615.72,604.24,615.31,698190,CMG
2015-06-22,617.5,623.18,616.85,619.25,507524,CMG
2015-06-23,620.87,622.64,614.171,615.4,394936,CMG
2015-06-24,615.0,615.69,610.32,610.53,305161,CMG
2015-06-25,613.89,614.826,607.23,607.38,248736,CMG
2015-06-26,608.0,612.85,605.38,609.46,259525,CMG
2015-06-29,604.22,606.9999,599.5,600.05,372986,CMG
2015-06-30,603.0,608.39,599.29,604.99,376062,CMG
2015-07-01,606.31,611.62,603.55,606.57,237637,CMG
2015-07-02,609.1,610.05,604.54,609.56,340190,CMG
2015-07-06,599.85,609.85,597.33,607.17,535774,CMG
2015-07-07,606.09,622.86,605.64,620.56,593049,CMG
2015-07-08,619.4,624.53,611.65,612.85,522384,CMG
2015-07-09,622.49,631.0,617.48,627.16,821204,CMG
2015-07-10,630.11,640.31,627.96,639.42,784925,CMG
2015-07-13,646.12,658.37,643.47,658.0,725531,CMG
2015-07-14,658.0,660.9,654.2,655.46,597676,CMG
2015-07-15,657.4,663.1108,653.28,661.19,569275,CMG
2015-07-16,661.5,663.6,654.735,658.46,777628,CMG
2015-07-17,658.32,664.27,657.03,661.95,561132,CMG
2015-07-20,665.7,681.5599,665.0,678.0,972920,CMG
2015-07-21,678.0,679.3649,670.07,673.07,1681197,CMG
2015-07-22,695.0,729.65,694.4,725.82,3033888,CMG
2015-07-23,723.5,734.5,721.6,725.94,1058957,CMG
2015-07-24,725.0,729.095,724.31,728.79,591009,CMG
2015-07-27,726.0,733.8,724.14,731.44,712736,CMG
2015-07-28,735.15,737.47,726.51,730.78,433947,CMG
2015-07-29,732.0,739.49,731.1611,738.42,595424,CMG
2015-07-30,737.0,745.0,733.52,744.16,441770,CMG
2015-07-31,745.73,746.4,740.14,742.23,386647,CMG
2015-08-03,743.47,744.61,735.14,743.04,453770,CMG
2015-08-04,741.99,749.75,740.56,748.09,399531,CMG
2015-08-05,749.39,758.61,748.394,757.77,533888,CMG
2015-08-06,758.49,758.49,746.01,749.6,405687,CMG
2015-08-07,751.97,751.97,742.01,749.12,386150,CMG
2015-08-10,755.67,755.67,743.68,744.24,434844,CMG
2015-08-11,742.62,749.88,737.69,745.66,461122,CMG
2015-08-12,741.15,747.97,733.96,745.98,447856,CMG
2015-08-13,748.1,749.98,743.2,743.6,223298,CMG
2015-08-14,745.94,748.7,741.09,748.34,241993,CMG
2015-08-17,744.19,754.75,744.19,754.03,272288,CMG
2015-08-18,754.05,758.269,745.1,745.92,410363,CMG
2015-08-19,742.2,750.562,741.5,745.28,280830,CMG
2015-08-20,741.31,744.765,734.2201,735.15,450134,CMG
2015-08-21,729.48,731.4199,718.5,720.01,706666,CMG
2015-08-24,695.0,723.4499,685.0,704.25,842769,CMG
2015-08-25,722.26,722.94,695.39,695.39,696527,CMG
2015-08-26,703.15,708.24,691.865,707.64,732348,CMG
2015-08-27,713.12,730.0,710.2436,727.17,583845,CMG
2015-08-28,725.0,728.17,717.09,721.2,235584,CMG
2015-08-31,719.79,722.1,707.5,710.01,464738,CMG
2015-09-01,697.95,714.19,696.1,706.71,409452,CMG
2015-09-02,713.69,724.0,710.58,723.87,374277,CMG
2015-09-03,722.5,729.44,721.91,724.99,298138,CMG
2015-09-04,718.36,729.91,718.36,719.23,293880,CMG
2015-09-08,731.46,733.825,721.88,732.14,241849,CMG
2015-09-09,734.0,736.0135,717.64,718.83,340339,CMG
2015-09-10,718.25,725.8699,718.0,723.19,220703,CMG
2015-09-11,721.22,729.945,714.02,729.06,644230,CMG
2015-09-14,728.48,730.5,723.07,726.8,267746,CMG
2015-09-15,725.81,733.5,720.7,732.08,296128,CMG
2015-09-16,734.75,734.75,725.19,730.01,308734,CMG
2015-09-17,728.47,738.99,726.01,730.2,285118,CMG
2015-09-18,728.98,731.59,724.118,729.48,521953,CMG
2015-09-21,729.3,737.86,725.45,731.19,325385,CMG
2015-09-22,724.99,729.53,722.0,726.97,354243,CMG
2015-09-23,727.5,733.22,725.445,731.57,213014,CMG
2015-09-24,729.77,731.95,721.61,731.17,405629,CMG
2015-09-25,733.83,741.89,728.44,730.28,420108,CMG
2015-09-28,730.52,734.5,707.5,708.03,566339,CMG
2015-09-29,707.59,721.16,701.73,708.54,483098,CMG
2015-09-30,714.89,720.71,710.0,720.25,355409,CMG
2015-10-01,717.6,724.57,714.21,724.43,315051,CMG
2015-10-02,717.48,724.45,709.45,724.45,503011,CMG
2015-10-05,726.86,729.83,723.52,728.08,426471,CMG
2015-10-06,727.16,727.6,711.66,713.25,360694,CMG
2015-10-07,713.5,720.69,705.174,720.16,387354,CMG
2015-10-08,722.0,738.47,718.9,734.77,498100,CMG
2015-10-09,734.77,738.0,726.87,732.93,355585,CMG
2015-10-12,734.57,750.5,729.205,747.82,433636,CMG
2015-10-13,747.0,757.0,747.0,750.42,418769,CMG
2015-10-14,739.0,742.4,710.91,718.56,961670,CMG
2015-10-15,718.56,724.94,708.5035,723.81,628614,CMG
2015-10-16,728.0,728.24,720.06,722.7,347393,CMG
2015-10-19,723.43,725.169,709.662,718.64,714863,CMG
2015-10-20,717.25,720.5,705.63,705.63,2194673,CMG
2015-10-21,650.605,666.0,646.8,665.67,2010902,CMG
2015-10-22,666.46,669.1075,650.21,650.62,803111,CMG
2015-10-23,657.99,657.99,645.13,649.72,690818,CMG
2015-10-26,646.64,668.36,645.95,659.69,671980,CMG
2015-10-27,659.68,662.9799,651.56,656.55,388133,CMG
2015-10-28,656.89,658.76,652.49,654.89,507177,CMG
2015-10-29,649.42,654.84,647.31,648.2,381724,CMG
2015-10-30,648.0,653.267,640.05,640.23,644640,CMG
2015-11-02,610.0,631.0,608.52,624.0,2140168,CMG
2015-11-03,627.67,631.48,620.0,623.16,920794,CMG
2015-11-04,625.85,626.798,612.1,614.98,1217129,CMG
2015-11-05,616.73,619.18,609.46,617.23,835105,CMG
2015-11-06,609.0,613.49,594.0,612.4,1596566,CMG
2015-11-09,613.01,622.0,606.09,609.29,754153,CMG
2015-11-10,623.48,629.65,617.06,628.88,1089788,CMG
2015-11-11,631.53,632.979,619.35,621.84,596421,CMG
2015-11-12,621.84,624.59,612.96,614.68,593102,CMG
2015-11-13,613.6,616.25,592.06,592.89,1215657,CMG
2015-11-16,591.23,593.85,583.07,588.74,838799,CMG
2015-11-17,589.99,595.39,579.66,583.58,580900,CMG
2015-11-18,583.89,594.005,580.78,594.0,517801,CMG
2015-11-19,595.41,614.7,595.01,611.51,1125505,CMG
2015-11-20,612.0,614.7,534.2,536.19,5023617,CMG
2015-11-23,534.08,569.0345,532.03,559.29,3662555,CMG
2015-11-24,557.02,579.28,553.1605,577.79,1321362,CMG
2015-11-25,584.71,585.8,570.1,580.83,1180720,CMG
2015-11-27,584.48,584.48,575.78,576.62,312803,CMG
2015-11-30,577.5,584.23,577.03,579.55,661146,CMG
2015-12-01,583.28,589.15,575.0,580.74,738620,CMG
2015-12-02,582.84,586.58,571.52,574.66,692136,CMG
2015-12-03,577.95,578.653,558.51,565.31,1352001,CMG
2015-12-04,558.89,568.76,537.17,561.2,2708454,CMG
2015-12-07,516.83,553.32,515.0,551.75,4465773,CMG
2015-12-08,532.11,550.0,521.01,542.24,4056081,CMG
2015-12-09,546.6,560.67,543.24,548.01,2110367,CMG
2015-12-10,564.0,579.515,563.31,575.43,2645685,CMG
2015-12-11,563.0,572.0,562.42,565.0,1527170,CMG
2015-12-14,566.68,567.3404,549.76,558.16,904788,CMG
2015-12-15,560.13,564.55,553.571,554.86,915252,CMG
2015-12-16,556.15,569.28,554.2,567.83,872049,CMG
2015-12-17,575.01,577.7599,554.6,554.89,1144757,CMG
2015-12-18,553.78,555.34,540.5,541.08,1506402,CMG
2015-12-21,544.25,544.88,508.1,522.01,3097983,CMG
2015-12-22,511.375,512.33,494.1101,494.61,4564350,CMG
2015-12-23,490.16,501.25,482.234,497.48,2457260,CMG
2015-12-24,498.87,501.98,494.3,495.1,894307,CMG
2015-12-28,495.97,499.0,485.76,493.52,957113,CMG
2015-12-29,494.1,497.24,489.03,489.94,866403,CMG
2015-12-30,490.0,492.99,482.8,485.79,1060813,CMG
2015-12-31,483.11,485.78,477.97,479.85,1196568,CMG
2016-01-04,468.7,469.0,447.5,448.81,2690316,CMG
2016-01-05,450.0,459.88,446.8,449.03,2161255,CMG
2016-01-06,437.94,447.0,423.0,426.67,3646881,CMG
2016-01-07,415.08,425.185,411.61,416.0,1891978,CMG
2016-01-08,419.84,426.29,411.74,413.29,1297183,CMG
2016-01-11,416.65,419.915,406.35,411.1,1462535,CMG
2016-01-12,415.5,420.799,399.1404,404.26,1658424,CMG
2016-01-13,407.8,432.3,406.65,428.28,3552500,CMG
2016-01-14,447.0,463.51,436.5,454.3,3769883,CMG
2016-01-15,441.15,476.43,441.15,475.94,3307698,CMG
2016-01-19,478.36,478.37,456.1,469.47,2255844,CMG
2016-01-20,462.75,472.79,451.09,465.5,1787298,CMG
2016-01-21,469.79,475.59,461.0,461.2,1198866,CMG
2016-01-22,466.22,466.33,446.7,450.76,1430310,CMG
2016-01-25,447.92,448.915,431.52,442.17,1574437,CMG
2016-01-26,442.0,449.9,440.01,448.15,766957,CMG
2016-01-27,448.5,454.49,442.25,442.64,1317122,CMG
2016-01-28,446.98,455.98,443.3,453.08,1019961,CMG
2016-01-29,455.76,470.0,451.33,452.97,1534645,CMG
2016-02-01,476.12,479.0,463.01,472.64,2337022,CMG
2016-02-02,471.0,484.2,468.3,475.67,2725202,CMG
2016-02-03,459.7,466.64,440.41,461.74,3798713,CMG
2016-02-04,460.0,476.67,456.0,470.9,1489630,CMG
2016-02-05,469.85,475.59,454.445,460.14,1527954,CMG
2016-02-08,454.69,461.11,435.865,445.0,1427272,CMG
2016-02-09,441.9,452.02,436.86,440.93,1139016,CMG
2016-02-10,443.99,453.8,442.5,448.81,992624,CMG
2016-02-11,444.0,467.78,441.01,461.39,1283293,CMG
2016-02-12,466.11,487.98,465.46,480.57,1755087,CMG
2016-02-16,484.01,493.0,478.0007,492.94,1131196,CMG
2016-02-17,495.43,514.7998,495.22,514.01,1638884,CMG
2016-02-18,515.0,518.86,502.05,515.93,1128968,CMG
2016-02-19,512.2,526.2299,509.5,511.58,1413418,CMG
2016-02-22,515.0,529.3889,514.4896,525.9,1429029,CMG
2016-02-23,514.0,530.85,513.11,525.06,1451668,CMG
2016-02-24,519.77,522.87,512.66,514.86,1040268,CMG
2016-02-25,514.21,515.85,497.51,505.33,1180899,CMG
2016-02-26,507.0,508.0,493.11,506.01,1030133,CMG
2016-02-29,508.0,522.5242,506.77,509.16,1426700,CMG
2016-03-01,514.25,515.999,506.0339,509.97,855092,CMG
2016-03-02,512.8,528.95,512.8,525.69,1207985,CMG
2016-03-03,520.0,530.125,519.27,524.29,1080317,CMG
2016-03-04,529.29,541.93,527.3,529.0,1511938,CMG
2016-03-07,522.97,536.0,520.08,533.69,824912,CMG
2016-03-08,536.3,542.5,523.42,524.69,1103675,CMG
2016-03-09,512.56,518.612,492.5,506.63,3399266,CMG
2016-03-10,509.9,514.0,498.93,503.68,1309378,CMG
2016-03-11,507.37,514.89,504.25,507.85,1314879,CMG
2016-03-14,508.87,521.51,508.01,515.73,1150108,CMG
2016-03-15,510.99,511.5,499.415,503.0,1225459,CMG
2016-03-16,479.86,506.0,473.11,500.35,3119649,CMG
2016-03-17,494.03,497.42,470.8,471.59,2279943,CMG
2016-03-18,469.98,473.415,454.5,455.37,2878500,CMG
2016-03-21,455.2,463.418,452.78,462.48,1347683,CMG
2016-03-22,462.03,474.12,458.4,471.76,1026833,CMG
2016-03-23,472.96,481.63,471.0,474.46,798231,CMG
2016-03-24,471.44,472.35,462.45,471.37,1019248,CMG
2016-03-28,474.0,480.6199,472.49,475.31,738955,CMG
2016-03-29,466.45,468.118,453.87,460.0,1541232,CMG
2016-03-30,462.0,471.0,454.24,466.15,1068603,CMG
2016-03-31,468.95,473.75,462.51,470.97,802354,CMG
2016-04-01,459.3,467.9,455.75,464.81,988548,CMG
2016-04-04,466.49,473.17,463.01,465.0,676756,CMG
2016-04-05,461.25,470.19,460.23,463.42,629766,CMG
2016-04-06,462.09,466.153,454.8,455.25,989354,CMG
2016-04-07,455.6,455.92,444.44,450.6,1288314,CMG
2016-04-08,451.25,458.745,448.53,451.25,832094,CMG
2016-04-11,453.54,456.56,444.0,444.21,825109,CMG
2016-04-12,445.52,447.003,434.0601,444.62,1065081,CMG
2016-04-13,442.73,446.64,435.89,444.66,1067745,CMG
2016-04-14,460.0,460.99,452.0,456.01,1170232,CMG
2016-04-15,457.14,469.9799,457.0,469.29,1271062,CMG
2016-04-18,468.0,468.99,458.0,460.12,926221,CMG
2016-04-19,462.01,464.995,452.5,455.18,648825,CMG
2016-04-20,457.11,462.985,454.0,458.0,483102,CMG
2016-04-21,461.0,462.795,447.59,448.14,740167,CMG
2016-04-22,452.15,453.99,438.26,442.73,921752,CMG
2016-04-25,442.7,444.95,438.0,443.1,977181,CMG
2016-04-26,445.0,447.27,438.7227,445.92,1719146,CMG
2016-04-27,425.0,430.0,415.0,417.22,3884596,CMG
2016-04-28,417.83,431.42,417.38,423.4,1429111,CMG
2016-04-29,422.89,424.74,417.75,420.97,963051,CMG
2016-05-02,422.0,434.15,420.33,433.5,965475,CMG
2016-05-03,433.6,447.46,433.275,437.95,1290408,CMG
2016-05-04,437.06,438.7,432.1,433.3,674759,CMG
2016-05-05,433.83,438.26,430.75,435.0,609880,CMG
2016-05-06,434.0,435.329,426.03,433.81,734540,CMG
2016-05-09,435.05,456.88,435.05,453.17,1420925,CMG
2016-05-10,456.63,456.7679,449.01,455.59,781132,CMG
2016-05-11,455.97,459.3,450.27,454.0,1045951,CMG
2016-05-12,457.08,461.3,456.345,457.01,1093483,CMG
2016-05-13,457.01,464.9,455.12,458.35,899404,CMG
2016-05-16,452.07,452.71,438.53,444.56,1492962,CMG
2016-05-17,445.03,449.84,444.26,446.08,736507,CMG
2016-05-18,444.7,450.2951,441.4,448.61,548979,CMG
2016-05-19,447.18,454.37,447.18,450.64,606551,CMG
2016-05-20,448.9,450.23,439.81,449.92,1314239,CMG
2016-05-23,452.62,467.0,451.07,456.44,1056754,CMG
2016-05-24,460.0,461.0399,453.39,457.33,651600,CMG
2016-05-25,458.5,462.94,455.62,458.04,693693,CMG
2016-05-26,452.5,460.77,451.51,452.03,743960,CMG
2016-05-27,452.5,453.525,442.65,445.41,1013064,CMG
2016-05-31,445.0,446.925,439.13,441.96,983865,CMG
2016-06-01,442.11,443.56,431.3101,432.59,792583,CMG
2016-06-02,433.81,444.5441,433.099,443.49,1019904,CMG
2016-06-03,440.37,441.23,433.64,433.94,874751,CMG
2016-06-06,436.12,446.65,435.0198,445.27,800716,CMG
2016-06-07,446.56,447.08,432.52,433.39,944055,CMG
2016-06-08,433.0,434.8718,423.0,429.2,990189,CMG
2016-06-09,426.12,427.2,415.15,415.79,1198363,CMG
2016-06-10,412.56,413.87,403.13,405.26,1562710,CMG
2016-06-13,400.26,405.4032,393.63,394.0,1846317,CMG
2016-06-14,390.6,395.87,384.77,395.27,1633734,CMG
2016-06-15,396.14,402.3478,389.411,390.31,1201254,CMG
2016-06-16,393.24,396.6699,389.59,393.55,1072345,CMG
2016-06-17,395.5,400.41,393.0,397.27,1275078,CMG
2016-06-20,399.79,401.96,396.69,396.94,936820,CMG
2016-06-21,399.37,399.66,387.89,391.96,1050020,CMG
2016-06-22,391.0,396.88,388.18,392.99,864985,CMG
2016-06-23,393.25,413.02,393.2,408.89,1575610,CMG
2016-06-24,397.25,413.57,396.75,400.73,1701046,CMG
2016-06-27,399.56,400.22,386.7,388.78,1196744,CMG
2016-06-28,396.39,397.44,389.0,391.67,722535,CMG
2016-06-29,396.43,410.34,395.49,409.49,1016559,CMG
2016-06-30,409.49,409.8707,401.57,402.76,1073913,CMG
2016-07-01,400.0,405.285,391.51,393.91,1223426,CMG
2016-07-05,395.0,399.3,391.01,396.38,889114,CMG
2016-07-06,393.85,402.06,393.85,401.05,786152,CMG
2016-07-07,393.99,395.5628,386.1,390.78,1747843,CMG
2016-07-08,393.0,404.09,392.1,399.71,1070873,CMG
2016-07-11,407.01,413.0,402.09,403.18,1009546,CMG
2016-07-12,405.38,410.66,401.13,408.34,709588,CMG
2016-07-13,411.4,421.97,411.005,416.63,1420827,CMG
2016-07-14,420.94,422.18,412.0,417.98,1165732,CMG
2016-07-15,409.63,411.94,404.1,404.86,1579949,CMG
2016-07-18,404.92,410.9,402.26,408.9,750732,CMG
2016-07-19,413.91,419.65,413.0,415.31,909572,CMG
2016-07-20,415.24,420.62,414.09,419.68,846918,CMG
2016-07-21,419.68,420.16,412.42,418.07,2143500,CMG
2016-07-22,414.65,444.13,412.19,442.48,4167945,CMG
2016-07-25,443.0,443.5,435.0,441.52,1481416,CMG
2016-07-26,431.95,439.24,429.85,430.85,1102579,CMG
2016-07-27,431.9,434.71,425.64,426.06,696244,CMG
2016-07-28,425.56,432.769,421.27,430.55,844628,CMG
2016-07-29,428.69,430.53,422.7,423.99,783723,CMG
2016-08-01,423.6,426.0,413.86,414.08,1004923,CMG
2016-08-02,412.7,412.7,401.201,402.64,1195531,CMG
2016-08-03,402.0,407.64,400.0,402.56,785994,CMG
2016-08-04,402.0,404.7699,394.3358,397.2,873215,CMG
2016-08-05,399.45,403.64,398.27,401.13,808757,CMG
2016-08-08,402.48,404.2558,400.7,401.4,547058,CMG
2016-08-09,401.17,404.76,394.36,395.1,655408,CMG
2016-08-10,395.0,397.32,391.2001,395.07,814212,CMG
2016-08-11,395.07,399.16,394.2,398.22,677324,CMG
2016-08-12,396.71,399.0,395.62,397.33,793199,CMG
2016-08-15,397.33,399.89,394.4,397.48,703540,CMG
2016-08-16,398.47,405.26,396.5,400.86,698512,CMG
2016-08-17,401.0,401.884,395.1642,399.18,792015,CMG
2016-08-18,396.97,397.81,392.57,394.91,1044792,CMG
2016-08-19,393.76,395.01,387.01,388.5,1323767,CMG
2016-08-22,389.0,397.25,388.53,396.04,1104885,CMG
2016-08-23,396.02,399.0,391.96,397.0,787342,CMG
2016-08-24,397.0,405.5,396.86,403.75,1085554,CMG
2016-08-25,403.75,416.9,402.49,413.34,1503964,CMG
2016-08-26,413.44,419.23,412.02,418.75,1026300,CMG
2016-08-29,420.0,426.62,419.2,423.02,1179564,CMG
2016-08-30,422.46,423.48,412.68,415.15,1221793,CMG
2016-08-31,415.25,418.95,412.0006,413.73,1141070,CMG
2016-09-01,415.81,415.89,410.64,414.68,793405,CMG
2016-09-02,414.25,414.89,408.0501,408.41,1006994,CMG
2016-09-06,408.25,415.48,406.0231,414.07,1087634,CMG
2016-09-07,431.23,441.2,430.0,438.45,3223095,CMG
2016-09-08,437.55,440.24,434.761,436.31,1236815,CMG
2016-09-09,434.83,436.26,426.41,426.55,992495,CMG
2016-09-12,423.39,429.7436,422.99,428.9,778025,CMG
2016-09-13,424.32,425.13,417.71,421.36,995763,CMG
2016-09-14,423.66,424.59,412.11,414.9,875912,CMG
2016-09-15,414.9,418.94,411.5804,413.96,1131809,CMG
2016-09-16,413.06,414.8887,406.5,409.32,1213942,CMG
2016-09-19,409.48,410.6558,401.32,402.76,1139757,CMG
2016-09-20,402.76,404.905,395.11,400.42,1490731,CMG
2016-09-21,398.3,403.49,395.5,399.75,924212,CMG
2016-09-22,404.0,410.43,403.0595,410.16,959432,CMG
2016-09-23,409.18,417.74,408.72,413.81,1041529,CMG
2016-09-26,412.73,422.6,408.59,419.88,1070845,CMG
2016-09-27,419.5,422.4986,415.43,418.95,644091,CMG
2016-09-28,419.81,421.33,413.22,418.31,819303,CMG
2016-09-29,418.0,425.4999,415.42,420.73,905388,CMG
2016-09-30,421.36,428.9,418.011,423.5,996508,CMG
2016-10-03,423.03,433.95,422.54,430.87,890573,CMG
2016-10-04,433.09,434.14,425.33,427.27,655556,CMG
2016-10-05,427.95,430.9599,424.4,427.84,628819,CMG
2016-10-06,425.9,428.86,423.1,424.49,564275,CMG
2016-10-07,426.08,432.0,425.42,429.91,980473,CMG
2016-10-10,433.72,440.0,429.0,437.88,1281567,CMG
2016-10-11,437.74,437.74,418.0,423.02,2031257,CMG
2016-10-12,423.22,425.0,417.092,418.52,712979,CMG
2016-10-13,414.11,416.0,408.25,409.81,869874,CMG
2016-10-14,411.15,414.95,403.16,404.14,974281,CMG
2016-10-17,401.05,401.925,393.0,394.35,1244549,CMG
2016-10-18,395.7,398.0,389.1001,393.96,1180670,CMG
2016-10-19,394.39,406.83,394.39,405.25,916877,CMG
2016-10-20,403.79,410.3587,402.0001,405.1,765179,CMG
2016-10-21,405.53,415.46,403.38,411.94,1034395,CMG
2016-10-24,416.44,417.83,407.93,413.35,1308913,CMG
2016-10-25,410.51,417.61,403.785,405.67,2218517,CMG
2016-10-26,387.24,388.85,362.82,368.02,6291276,CMG
2016-10-27,369.39,373.45,363.58,368.59,1936101,CMG
2016-10-28,368.68,373.0,366.19,370.08,1187432,CMG
2016-10-31,370.11,372.51,360.15,360.76,1264481,CMG
2016-11-01,360.28,364.78,352.96,359.92,1416781,CMG
2016-11-02,361.58,370.6,358.6276,369.63,1600826,CMG
2016-11-03,367.32,376.73,366.51,374.71,1356830,CMG
2016-11-04,374.59,379.0,369.76,370.43,1015493,CMG
2016-11-07,377.05,386.79,373.67,382.49,1491750,CMG
2016-11-08,379.94,381.02,370.79,378.54,1318465,CMG
2016-11-09,371.5,380.99,368.9,369.52,2006935,CMG
2016-11-10,372.55,396.82,372.4015,391.83,2187877,CMG
2016-11-11,390.35,398.95,388.13,397.08,1146396,CMG
2016-11-14,398.56,419.3,397.63,414.18,1869860,CMG
2016-11-15,412.99,413.2,397.92,400.0,1230102,CMG
2016-11-16,399.0,408.4947,397.14,402.9,985154,CMG
2016-11-17,395.7,407.84,394.1075,402.9,1118698,CMG
2016-11-18,407.37,417.37,400.71,411.8,1500654,CMG
2016-11-21,410.59,413.5,407.36,412.38,815113,CMG
2016-11-22,409.66,411.54,401.65,405.99,877167,CMG
2016-11-23,406.0,414.74,404.7,410.41,617200,CMG
2016-11-25,410.93,412.8,405.055,410.28,355646,CMG
2016-11-28,406.99,409.885,399.28,399.39,838756,CMG
2016-11-29,399.9,402.9595,394.69,395.11,758016,CMG
2016-11-30,396.2,402.8599,395.64,396.33,905136,CMG
2016-12-01,396.99,406.88,396.94,402.38,926609,CMG
2016-12-02,399.84,408.25,398.4,400.03,839346,CMG
2016-12-05,400.02,410.83,395.4,396.27,1128907,CMG
2016-12-06,379.92,381.77,362.55,366.37,4936986,CMG
2016-12-07,368.75,369.9499,362.45,368.06,1600270,CMG
2016-12-08,368.15,375.23,366.491,369.06,1354234,CMG
2016-12-09,369.03,371.6,366.07,370.0,1286670,CMG
2016-12-12,375.31,384.525,374.25,382.48,2101517,CMG
2016-12-13,379.0,381.0,375.0,377.22,1127288,CMG
2016-12-14,376.83,385.2,374.0,375.7,1198801,CMG
2016-12-15,376.0,385.79,375.05,382.35,1117929,CMG
2016-12-16,383.05,394.88,383.05,392.07,1375953,CMG
2016-12-19,390.54,395.9,389.001,389.5,673329,CMG
2016-12-20,390.51,392.91,387.26,389.47,624335,CMG
2016-12-21,389.0,394.91,388.25,393.5,814613,CMG
2016-12-22,393.89,396.45,390.23,391.16,826116,CMG
2016-12-23,390.79,394.28,388.59,389.77,483199,CMG
2016-12-27,388.52,392.33,388.02,388.75,557812,CMG
2016-12-28,389.6,390.88,385.16,385.37,504863,CMG
2016-12-29,385.57,387.0,375.13,376.61,894298,CMG
2016-12-30,376.52,382.49,375.16,377.32,890470,CMG
2017-01-03,379.11,380.38,374.08,374.77,868896,CMG
2017-01-04,374.91,383.9,372.87,381.86,984463,CMG
2017-01-05,382.62,392.67,379.05,391.89,1316727,CMG
2017-01-06,391.5,399.8,390.3564,398.44,1149646,CMG
2017-01-09,398.7,399.25,392.11,395.06,793405,CMG
2017-01-10,412.64,420.23,408.201,414.48,3214128,CMG
2017-01-11,412.85,418.32,410.35,413.93,1273917,CMG
2017-01-12,411.63,414.0,407.8,409.35,850428,CMG
2017-01-13,409.93,413.95,409.01,410.75,572714,CMG
2017-01-17,406.41,411.87,404.41,405.87,833798,CMG
2017-01-18,407.35,411.0,399.03,409.74,823846,CMG
2017-01-19,408.91,409.98,404.81,405.2,581228,CMG
2017-01-20,408.91,409.98,404.81,405.2,581311,CMG
2017-01-23,405.71,409.26,402.01,407.72,632364,CMG
2017-01-24,407.72,419.57,405.781,417.88,687911,CMG
2017-01-25,419.0,425.61,418.57,419.54,732060,CMG
2017-01-26,421.0,425.1,417.5,418.73,470457,CMG
2017-01-27,419.06,419.5,412.17,416.6,553445,CMG
2017-01-30,416.21,421.7,414.735,417.95,587732,CMG
2017-01-31,416.73,422.25,415.48,421.44,737863,CMG
2017-02-01,420.31,422.58,417.61,420.23,750592,CMG
2017-02-02,420.0,427.6699,413.67,423.3,1316199,CMG
2017-02-03,430.945,434.585,402.892,404.08,3573867,CMG
2017-02-06,398.81,402.0,395.08,395.59,1498846,CMG
2017-02-07,396.25,401.5,395.72,398.64,1270291,CMG
2017-02-08,400.5,408.23,398.69,402.94,1075651,CMG
2017-02-09,404.35,417.51,403.63,415.31,1292887,CMG
2017-02-10,416.26,420.76,412.77,413.36,880002,CMG
2017-02-13,415.72,419.47,413.55,414.14,586649,CMG
2017-02-14,414.15,420.98,413.51,419.54,640046,CMG
2017-02-15,420.05,425.5909,419.01,423.34,822293,CMG
2017-02-16,423.36,426.54,421.33,424.76,560368,CMG
2017-02-17,424.46,428.52,423.19,427.61,543944,CMG
2017-02-21,429.0,434.69,428.73,432.36,911531,CMG
2017-02-22,432.0,434.3699,426.99,427.61,666071,CMG
2017-02-23,427.14,429.87,420.71,422.38,573631,CMG
2017-02-24,419.47,421.436,411.62,420.9,942294,CMG
2017-02-27,421.71,424.23,419.31,421.67,545118,CMG
2017-02-28,419.53,425.585,417.67,418.74,496676,CMG
2017-03-01,422.51,424.0,416.25,419.15,715598,CMG
2017-03-02,419.26,420.21,415.37,416.29,474632,CMG
2017-03-03,415.38,417.25,412.41,416.09,538769,CMG
2017-03-06,411.1,417.5663,410.01,411.68,699850,CMG
2017-03-07,410.51,412.57,402.16,404.9,933124,CMG
2017-03-08,404.01,407.0,402.851,406.5,507884,CMG
2017-03-09,407.08,412.68,406.25,410.48,543234,CMG
2017-03-10,411.35,412.98,404.41,407.75,615069,CMG
2017-03-13,408.0,409.76,403.57,405.87,642089,CMG
2017-03-14,404.85,404.85,397.81,403.1,733285,CMG
2017-03-15,403.11,405.39,399.04,400.96,834651,CMG
2017-03-16,400.96,402.49,399.63,400.95,578752,CMG
2017-03-17,400.9,403.47,400.03,402.58,555933,CMG
2017-03-20,402.55,402.9,394.19,396.37,773731,CMG
2017-03-21,403.34,408.6,400.5,407.52,1160461,CMG
2017-03-22,405.99,417.76,405.151,416.31,975180,CMG
2017-03-23,417.0,418.669,413.38,414.88,590620,CMG
2017-03-24,414.82,417.78,412.67,414.02,463051,CMG
2017-03-27,409.87,415.44,409.49,414.96,584043,CMG
2017-03-28,415.71,428.31,415.11,426.23,941727,CMG
2017-03-29,426.58,439.88,426.35,434.34,1439434,CMG
2017-03-30,436.77,450.0,435.95,443.92,1715512,CMG
2017-03-31,447.13,453.08,444.15,445.52,914420,CMG
2017-04-03,449.2,459.45,447.75,452.75,1356485,CMG
2017-04-04,455.25,459.36,448.4,449.41,976586,CMG
2017-04-05,454.69,458.8275,447.07,452.44,793631,CMG
2017-04-06,452.85,455.18,448.79,450.29,486115,CMG
2017-04-07,449.75,450.6731,446.76,447.34,532292,CMG
2017-04-10,447.24,456.89,445.4,454.28,692190,CMG
2017-04-11,454.99,459.932,445.2501,453.0,825145,CMG
2017-04-12,451.89,459.24,450.4677,458.35,831583,CMG
2017-04-13,457.03,466.77,455.51,463.62,974206,CMG
2017-04-17,465.0,471.5,461.7,469.89,735729,CMG
2017-04-18,471.0,471.57,464.14,468.51,486863,CMG
2017-04-19,474.05,481.77,473.0,476.96,1101858,CMG
2017-04-20,477.48,483.5,475.488,478.39,629100,CMG
2017-04-21,479.0,481.99,476.42,479.09,798700,CMG
2017-04-24,482.75,482.82,465.2,468.79,1145091,CMG
2017-04-25,471.1,474.27,468.27,471.76,2025360,CMG
2017-04-26,474.655,497.48,474.6,482.99,3910022,CMG
2017-04-27,485.23,488.0,481.05,482.0,981844,CMG
2017-04-28,481.87,481.87,473.45,474.47,937692,CMG
2017-05-01,473.01,482.97,465.99,477.58,982673,CMG
2017-05-02,480.49,490.67,480.39,486.86,1043167,CMG
2017-05-03,487.23,490.45,479.34,479.97,945044,CMG
2017-05-04,480.48,481.95,470.85,472.4,782981,CMG
2017-05-05,472.59,475.8,466.48,475.3,963658,CMG
2017-05-08,475.66,476.16,468.07,471.15,568928,CMG
2017-05-09,472.29,480.64,471.97,479.13,813348,CMG
2017-05-10,479.84,488.06,477.81,486.42,778738,CMG
2017-05-11,485.9,491.6,481.35,488.52,682409,CMG
2017-05-12,490.46,495.97,488.47,489.33,731590,CMG
2017-05-15,488.75,495.95,485.455,495.31,719701,CMG
2017-05-16,496.58,499.0,491.0,496.14,915065,CMG
2017-05-17,492.22,493.5538,478.9675,479.83,800142,CMG
2017-05-18,479.15,486.32,476.04,484.74,631613,CMG
2017-05-19,487.85,489.66,483.62,484.99,590661,CMG
2017-05-22,485.17,485.78,476.59,482.79,617539,CMG
2017-05-23,484.56,484.56,474.0,475.0,546019,CMG
2017-05-24,476.43,480.0,474.29,478.8,419721,CMG
2017-05-25,483.45,484.86,480.0,481.39,654517,CMG
2017-05-26,483.01,483.25,478.944,480.15,477836,CMG
2017-05-30,475.28,477.8518,472.42,475.7,607297,CMG
2017-05-31,476.92,478.0,471.53,477.35,651660,CMG
2017-06-01,479.81,484.69,477.36,483.6,585680,CMG
2017-06-02,484.88,487.52,477.01,478.07,608270,CMG
2017-06-05,478.25,478.78,471.05,472.6,704387,CMG
2017-06-06,471.0,474.4499,469.0,470.48,745882,CMG
2017-06-07,470.04,471.431,459.57,462.23,1123504,CMG
2017-06-08,461.0,464.49,457.02,459.69,739786,CMG
2017-06-09,461.37,466.05,459.53,460.85,736328,CMG
2017-06-12,459.79,464.34,452.2,461.55,776184,CMG
2017-06-13,461.78,468.04,461.38,464.22,543588,CMG
2017-06-14,463.79,468.0,459.2,459.69,417217,CMG
2017-06-15,456.55,459.66,452.4,455.67,600484,CMG
2017-06-16,455.67,457.55,450.1,451.09,904185,CMG
2017-06-19,452.97,459.32,448.68,458.91,1147400,CMG
2017-06-20,444.6,444.6,424.76,425.6,3317089,CMG
2017-06-21,425.15,427.98,414.295,417.6,1537542,CMG
2017-06-22,417.0,425.16,417.0,420.92,1154092,CMG
2017-06-23,422.15,422.93,415.0,415.28,1104482,CMG
2017-06-26,416.02,418.0,410.98,413.99,999632,CMG
2017-06-27,414.25,420.8,413.801,413.98,1136082,CMG
2017-06-28,414.39,419.942,414.39,416.87,671032,CMG
2017-06-29,416.45,422.7,415.56,419.18,778236,CMG
2017-06-30,420.76,423.749,415.83,416.1,740106,CMG
2017-07-03,415.81,418.71,414.41,417.33,422814,CMG
2017-07-05,418.2,419.7332,411.34,413.25,969510,CMG
2017-07-06,411.76,413.26,406.333,412.76,1125960,CMG
2017-07-07,413.67,417.41,413.235,413.89,618574,CMG
2017-07-10,413.0,413.95,407.0,407.55,811550,CMG
2017-07-11,407.0,407.07,394.7501,396.08,1428057,CMG
2017-07-12,396.0,399.15,390.55,396.95,1092766,CMG
2017-07-13,398.01,401.2,393.0,400.04,926099,CMG
2017-07-14,398.8,401.9,395.14,395.83,1105138,CMG
2017-07-17,395.7,397.75,391.01,392.0,829781,CMG
2017-07-18,395.25,395.25,362.4,374.98,7624861,CMG
2017-07-19,369.8,380.0,362.62,372.83,3233522,CMG
2017-07-20,372.83,373.9599,355.71,356.05,4454791,CMG
2017-07-21,355.55,358.58,344.21,345.34,3198286,CMG
2017-07-24,344.75,346.373,336.52,339.98,2557068,CMG
2017-07-25,340.0,350.89,339.0,348.62,3527128,CMG
2017-07-26,354.35,355.55,340.05,340.6,3621377,CMG
2017-07-27,339.62,351.46,337.5,349.84,1701117,CMG
2017-07-28,349.75,357.99,349.24,350.5,1741057,CMG
2017-07-31,351.0,353.14,342.11,343.77,1234238,CMG
2017-08-01,344.08,347.74,340.631,347.24,897504,CMG
2017-08-02,348.0,352.415,346.13,351.06,995946,CMG
2017-08-03,351.84,355.48,345.15,345.36,922606,CMG
2017-08-04,344.43,345.38,339.21,344.56,829772,CMG
2017-08-07,345.32,345.73,336.91,339.45,961237,CMG
2017-08-08,338.0,338.95,332.34,333.64,1078066,CMG
2017-08-09,331.25,336.36,328.88,334.61,667460,CMG
2017-08-10,331.55,332.94,322.3,322.65,1236541,CMG
2017-08-11,321.94,328.76,320.005,326.41,968190,CMG
2017-08-14,329.21,329.446,322.38,322.4,817491,CMG
2017-08-15,322.39,334.91,317.41,322.78,2235018,CMG
2017-08-16,322.9,327.27,319.01,320.13,1020248,CMG
2017-08-17,319.98,325.94,317.41,317.92,1099731,CMG
2017-08-18,317.34,317.9499,311.01,311.24,1216339,CMG
2017-08-21,311.25,312.27,304.5001,308.59,1310187,CMG
2017-08-22,305.0,310.0,304.1,305.51,1070413,CMG
2017-08-23,303.16,305.5013,296.0,297.09,1758889,CMG
2017-08-24,301.57,307.55,298.6,301.92,2025339,CMG
2017-08-25,301.97,312.92,300.845,308.79,1654110,CMG
2017-08-28,309.38,314.27,305.33,312.02,1760339,CMG
2017-08-29,310.06,315.69,309.0,310.37,1202129,CMG
2017-08-30,310.37,316.04,308.371,315.13,1122158,CMG
2017-08-31,316.51,317.82,313.21,316.71,899536,CMG
2017-09-01,316.94,321.58,315.62,319.95,1006777,CMG
2017-09-05,319.3,319.89,305.55,308.32,2069782,CMG
2017-09-06,309.99,318.25,309.33,317.88,1250646,CMG
2017-09-07,318.45,319.4,314.16,317.25,974963,CMG
2017-09-08,308.44,309.7,299.0,300.03,2091102,CMG
2017-09-11,302.0,308.2,301.75,305.14,1339124,CMG
2017-09-12,305.35,309.89,304.2101,308.83,836020,CMG
2017-09-13,309.0,317.47,306.21,311.6,1286117,CMG
2017-09-14,311.0,311.56,308.04,310.59,695965,CMG
2017-09-15,310.0,314.67,308.61,313.09,1377786,CMG
2017-09-18,313.91,313.91,301.01,301.87,1497470,CMG
2017-09-19,302.66,304.765,295.11,303.41,1733538,CMG
2017-09-20,303.16,312.66,302.23,312.39,1680654,CMG
2017-09-21,312.4,314.29,310.89,313.22,850535,CMG
2017-09-22,313.0,317.34,312.0905,314.31,931280,CMG
2017-09-25,313.1,323.88,313.1,320.83,1239589,CMG
2017-09-26,320.91,326.45,318.4,319.21,807913,CMG
2017-09-27,320.4,322.72,311.07,313.85,1292960,CMG
2017-09-28,315.0,317.08,312.11,316.53,611968,CMG
2017-09-29,315.85,316.4899,307.0931,307.83,1196353,CMG
2017-10-02,307.91,307.91,298.2,301.81,1691430,CMG
2017-10-03,301.5,303.75,300.0,302.99,833597,CMG
2017-10-04,304.2,310.25,303.62,306.81,938795,CMG
2017-10-05,308.28,312.04,306.35,310.35,868949,CMG
2017-10-06,308.86,309.74,303.2,307.64,1051527,CMG
2017-10-09,308.27,309.264,303.71,303.92,682129,CMG
2017-10-10,304.21,314.5,304.01,310.88,1152370,CMG
2017-10-11,307.73,312.59,304.53,311.49,995244,CMG
2017-10-12,310.0,314.31,308.18,314.17,775099,CMG
2017-10-13,311.82,328.62,311.75,326.45,2118977,CMG
2017-10-16,327.62,331.99,319.5,320.39,1758341,CMG
2017-10-17,320.57,329.71,320.47,329.3,1055699,CMG
2017-10-18,319.97,325.28,317.83,318.24,1523528,CMG
2017-10-19,315.85,325.9981,315.52,325.27,919014,CMG
2017-10-20,325.17,325.81,319.25,324.76,973364,CMG
2017-10-23,325.13,327.91,319.83,320.45,842390,CMG
2017-10-24,322.34,326.53,318.25,324.3,2978551,CMG
2017-10-25,283.04,283.99,273.78,277.17,9900096,CMG
2017-10-26,275.35,282.66,270.0,281.52,3333743,CMG
2017-10-27,280.66,282.4,275.31,276.12,1637424,CMG
2017-10-30,275.0,275.13,268.18,268.7,1769037,CMG
2017-10-31,268.14,272.78,264.9,271.9,1310503,CMG
2017-11-01,271.9,275.48,269.75,270.2,1035529,CMG
2017-11-02,270.01,280.8288,268.58,279.46,1952529,CMG
2017-11-03,277.39,278.63,271.5,273.53,1188921,CMG
2017-11-06,273.37,276.411,270.59,275.77,835417,CMG
2017-11-07,276.34,276.34,272.83,274.5,765434,CMG
2017-11-08,274.45,275.9181,272.53,273.9,598887,CMG
2017-11-09,273.01,276.88,270.12,275.0,820937,CMG
2017-11-10,275.0,281.0,273.51,279.45,1060839,CMG
2017-11-13,272.72,279.25,263.0,277.5,1822038,CMG
2017-11-14,277.73,284.26,277.475,280.9,984430,CMG
2017-11-15,279.6,287.25,277.815,285.45,1059852,CMG
2017-11-16,285.89,289.2499,283.159,283.7,796705,CMG
2017-11-17,283.56,291.51,283.56,289.84,1277873,CMG
2017-11-20,289.84,289.84,282.17,283.25,760973,CMG
2017-11-21,284.04,284.04,277.85,279.51,768705,CMG
2017-11-22,279.87,282.695,278.78,281.27,598560,CMG
2017-11-24,281.19,282.5,278.56,279.31,335240,CMG
2017-11-27,278.86,279.969,271.65,274.52,966879,CMG
2017-11-28,274.9,286.06,272.23,285.86,1333242,CMG
2017-11-29,297.0,304.47,292.27,301.99,3293763,CMG
2017-11-30,302.0,308.175,301.14,304.39,1486131,CMG
2017-12-01,302.4,311.29,300.24,307.59,1178323,CMG
2017-12-04,311.06,333.33,309.79,315.6,2690979,CMG
2017-12-05,318.01,321.67,312.01,315.56,1165016,CMG
2017-12-06,315.92,316.82,310.51,310.67,817667,CMG
2017-12-07,309.43,314.59,305.2,313.65,987334,CMG
2017-12-08,313.43,319.6,311.5,315.9,1870347,CMG
2017-12-11,315.01,316.66,311.6,313.39,688677,CMG
2017-12-12,313.54,318.67,311.15,318.38,699183,CMG
2017-12-13,322.0,325.71,317.45,319.7,961954,CMG
2017-12-14,318.775,321.639,313.5401,314.02,713189,CMG
2017-12-15,316.235,318.1654,311.87,312.12,1117234,CMG
2017-12-18,313.99,315.99,312.15,313.42,814206,CMG
2017-12-19,309.7,315.46,308.21,313.17,793844,CMG
2017-12-20,314.96,315.8093,297.8,298.67,2019151,CMG
2017-12-21,296.3,299.77,291.55,292.4,1527199,CMG
2017-12-22,292.98,296.05,290.33,295.23,1197611,CMG
2017-12-26,295.52,297.49,292.95,295.52,546430,CMG
2017-12-27,296.0,298.69,294.39,295.42,863979,CMG
2017-12-28,295.0,297.26,293.05,294.82,517285,CMG
2017-12-29,294.25,296.17,286.4011,289.03,1111425,CMG
2018-01-02,290.9,293.137,289.0001,292.95,1463989,CMG
2018-01-03,294.0,313.2,293.26,309.0,1957448,CMG
2018-01-04,309.03,310.38,304.39,307.11,703303,CMG
2018-01-05,310.24,314.28,307.59,313.79,998208,CMG
2018-01-08,314.1,320.1,312.33,318.47,1087703,CMG
2018-01-09,319.67,322.18,318.135,319.37,681944,CMG
2018-01-10,318.94,328.2478,318.0,321.8,1154620,CMG
2018-01-11,322.61,328.19,320.5,325.5,813572,CMG
2018-01-12,326.84,328.6199,323.07,327.34,675908,CMG
2018-01-16,329.33,330.94,324.9001,327.37,706540,CMG
2018-01-17,328.0,339.6,325.0,334.63,979061,CMG
2018-01-18,334.51,341.5,332.62,337.53,889043,CMG
2018-01-19,339.25,345.88,338.37,343.87,1152978,CMG
2018-01-22,340.0,340.2553,329.31,330.0,1438674,CMG
2018-01-23,330.0,334.392,327.9931,328.71,1225218,CMG
2018-01-24,329.92,331.94,324.27,329.53,786768,CMG
2018-01-25,330.34,335.18,329.6,333.97,573940,CMG
2018-01-26,332.56,332.56,326.7743,330.23,665600,CMG
2018-01-29,327.0,336.24,325.0,332.33,764790,CMG
2018-01-30,329.69,331.19,313.01,322.08,1929254,CMG
2018-01-31,322.87,330.0,321.68,324.76,737156,CMG
2018-02-01,314.06,315.2,306.2,314.72,1646308,CMG
2018-02-02,313.81,317.5,310.85,311.64,951975,CMG
2018-02-05,310.88,314.36,299.17,300.3,1349301,CMG
2018-02-06,296.8,305.46,293.55,304.33,2092166,CMG
2018-02-07,273.64,279.7,268.04,272.21,4780612,CMG
2013-02-08,118.47,120.0,118.12,119.47,963251,CMI
2013-02-11,118.8,119.99,118.53,119.26,1055455,CMI
2013-02-12,119.42,119.93,118.94,119.19,1275956,CMI
2013-02-13,119.79,119.92,118.0,119.04,1438171,CMI
2013-02-14,118.54,119.34,117.89,118.73,1232969,CMI
2013-02-15,119.32,119.79,118.485,119.21,1343292,CMI
2013-02-19,119.23,119.41,118.01,118.87,1394499,CMI
2013-02-20,118.01,118.19,114.52,114.83,2122258,CMI
2013-02-21,114.07,114.15,111.46,112.53,2488251,CMI
2013-02-22,113.44,114.0,112.44,112.79,1715670,CMI
2013-02-25,115.76,116.26,111.22,111.25,1963158,CMI
2013-02-26,111.88,113.76,110.87,113.38,1923646,CMI
2013-02-27,113.12,116.65,112.45,115.77,1635936,CMI
2013-02-28,115.87,117.34,115.52,115.87,1411897,CMI
2013-03-01,114.96,116.0,113.02,115.05,1453435,CMI
2013-03-04,114.3,114.64,112.33,114.13,1557541,CMI
2013-03-05,115.48,118.43,115.39,116.45,1701776,CMI
2013-03-06,117.07,117.79,115.55,116.87,1246677,CMI
2013-03-07,117.01,118.385,116.41,117.28,1298052,CMI
2013-03-08,118.35,119.73,118.24,119.63,1905684,CMI
2013-03-11,119.11,119.77,118.51,119.62,934147,CMI
2013-03-12,119.6,119.62,117.532,118.63,1022266,CMI
2013-03-13,118.29,118.489,117.301,117.77,1089608,CMI
2013-03-14,118.3,118.31,116.58,117.28,1760467,CMI
2013-03-15,116.77,117.84,116.46,117.36,1364972,CMI
2013-03-18,115.97,118.05,115.34,116.31,1652314,CMI
2013-03-19,116.41,116.82,113.995,115.08,1549714,CMI
2013-03-20,116.95,117.66,115.73,116.25,1851837,CMI
2013-03-21,115.96,116.01,113.85,114.01,1455965,CMI
2013-03-22,114.23,114.53,113.02,113.5,1730995,CMI
2013-03-25,113.91,114.12,111.58,112.31,2336802,CMI
2013-03-26,112.4,113.3,112.25,113.15,1911354,CMI
2013-03-27,112.36,114.77,111.88,113.92,2564268,CMI
2013-03-28,114.14,116.0,113.82,115.81,1773555,CMI
2013-04-01,115.81,115.97,112.38,112.71,1385835,CMI
2013-04-02,113.08,113.5399,111.33,111.84,1345959,CMI
2013-04-03,111.86,112.92,111.3,112.54,2031898,CMI
2013-04-04,112.71,114.25,112.54,114.07,1631103,CMI
2013-04-05,111.85,113.21,110.25,112.94,1907842,CMI
2013-04-08,113.0,113.21,111.7,112.83,1072122,CMI
2013-04-09,113.11,115.32,113.02,114.98,1275954,CMI
2013-04-10,115.58,118.35,115.13,118.1,2080321,CMI
2013-04-11,118.28,118.69,116.9501,118.18,1972172,CMI
2013-04-12,117.62,117.93,116.39,117.11,1281509,CMI
2013-04-15,116.1,116.1299,109.72,109.75,3633633,CMI
2013-04-16,111.27,112.25,110.07,111.32,1547326,CMI
2013-04-17,110.0,110.5,107.52,108.01,2099242,CMI
2013-04-18,108.39,109.04,105.86,106.02,2250675,CMI
2013-04-19,106.11,107.6,106.02,107.06,2069343,CMI
2013-04-22,107.17,108.55,106.16,107.67,1352023,CMI
2013-04-23,108.57,109.37,107.0,107.49,1635761,CMI
2013-04-24,108.17,110.62,108.055,110.08,1602122,CMI
2013-04-25,110.76,114.04,110.52,112.16,1551439,CMI
2013-04-26,112.3,112.36,110.7703,111.2,1272458,CMI
2013-04-29,112.15,113.77,111.51,113.25,1805891,CMI
2013-04-30,110.44,110.63,105.95,106.39,5945021,CMI
2013-05-01,105.25,106.2,103.41,103.66,4184985,CMI
2013-05-02,104.14,106.58,104.14,106.41,2358572,CMI
2013-05-03,108.45,111.85,107.8,110.6,2748502,CMI
2013-05-06,111.06,112.06,109.935,110.85,1977675,CMI
2013-05-07,111.14,113.09,111.14,112.98,1524013,CMI
2013-05-08,113.05,115.22,112.44,115.01,1782026,CMI
2013-05-09,114.71,114.95,113.641,114.24,1837355,CMI
2013-05-10,114.08,114.96,113.54,114.38,1853660,CMI
2013-05-13,114.23,114.39,113.05,113.4,1514179,CMI
2013-05-14,113.65,115.19,112.95,114.8,1543468,CMI
2013-05-15,113.98,115.145,113.075,114.68,1505287,CMI
2013-05-16,114.16,116.16,113.9,114.33,1318345,CMI
2013-05-17,115.06,116.66,114.69,116.43,1051500,CMI
2013-05-20,116.04,119.441,115.731,118.15,1715973,CMI
2013-05-21,118.14,119.51,117.72,118.83,1660399,CMI
2013-05-22,118.55,119.5,117.09,117.5,1869133,CMI
2013-05-23,115.47,118.18,115.33,116.94,1637927,CMI
2013-05-24,115.9,116.65,115.26,116.31,1669968,CMI
2013-05-28,118.01,119.11,116.91,117.27,1276100,CMI
2013-05-29,115.95,118.2,115.76,117.72,1277729,CMI
2013-05-30,117.86,118.88,117.01,117.69,1781387,CMI
2013-05-31,117.33,122.315,116.8,119.63,2956815,CMI
2013-06-03,119.75,120.71,116.72,118.44,2251852,CMI
2013-06-04,118.24,119.33,116.918,118.21,1522802,CMI
2013-06-05,117.65,117.83,115.71,116.0,1628777,CMI
2013-06-06,116.01,118.33,115.74,117.34,1764678,CMI
2013-06-07,118.25,119.63,117.35,118.54,1104941,CMI
2013-06-10,119.13,119.13,117.82,118.65,897445,CMI
2013-06-11,117.11,119.5,116.38,117.43,1756040,CMI
2013-06-12,118.56,118.63,115.57,115.74,1643262,CMI
2013-06-13,115.11,118.45,114.91,118.27,1557533,CMI
2013-06-14,117.12,118.69,115.93,116.13,1111273,CMI
2013-06-17,116.61,117.37,115.3,116.06,1446099,CMI
2013-06-18,116.36,117.65,115.7134,117.37,865283,CMI
2013-06-19,117.37,117.61,115.59,115.6,1255114,CMI
2013-06-20,114.56,115.03,111.86,112.42,2851668,CMI
2013-06-21,113.0,113.3599,110.84,111.12,2636474,CMI
2013-06-24,109.11,109.26,105.55,105.94,4270712,CMI
2013-06-25,107.23,109.03,106.75,107.44,2534646,CMI
2013-06-26,108.81,109.4,107.03,107.36,2177685,CMI
2013-06-27,108.29,108.98,107.91,108.51,1868998,CMI
2013-06-28,108.27,109.73,107.8,108.46,2777588,CMI
2013-07-01,109.25,110.94,108.72,110.33,1605244,CMI
2013-07-02,110.01,111.72,109.845,110.2,1496595,CMI
2013-07-03,108.69,109.3,107.51,108.9,1552870,CMI
2013-07-05,109.92,110.84,108.74,110.79,908901,CMI
2013-07-08,111.16,111.54,110.5,110.83,1216454,CMI
2013-07-09,111.395,113.17,111.33,112.62,1357831,CMI
2013-07-10,112.94,114.96,112.9,113.7,1312893,CMI
2013-07-11,116.01,117.33,114.99,115.28,1892403,CMI
2013-07-12,115.28,115.86,114.18,115.4,1421238,CMI
2013-07-15,115.5,117.87,115.12,117.29,1398234,CMI
2013-07-16,117.61,118.04,115.25,115.99,1384844,CMI
2013-07-17,116.87,117.1599,115.63,116.48,793706,CMI
2013-07-18,116.92,117.5,116.192,117.02,1477366,CMI
2013-07-19,116.77,118.32,116.24,118.14,1561610,CMI
2013-07-22,118.29,119.0,117.68,118.01,871052,CMI
2013-07-23,118.57,119.39,117.43,117.67,1774968,CMI
2013-07-24,117.76,117.76,115.73,116.24,2243604,CMI
2013-07-25,115.65,117.1,115.3,116.58,1158891,CMI
2013-07-26,115.9,116.54,115.37,115.88,1459627,CMI
2013-07-29,115.89,117.05,115.5,116.44,1490072,CMI
2013-07-30,120.01,123.9,117.379,118.23,5301737,CMI
2013-07-31,119.18,121.91,119.02,121.19,2423234,CMI
2013-08-01,122.6,123.83,122.34,122.94,2231669,CMI
2013-08-02,122.24,123.18,121.0,123.05,1646785,CMI
2013-08-05,122.88,123.05,121.81,122.73,921977,CMI
2013-08-06,122.07,122.12,121.15,122.09,1196794,CMI
2013-08-07,121.7,122.44,120.7101,122.19,1287121,CMI
2013-08-08,123.43,124.5,123.13,123.7,1250289,CMI
2013-08-09,123.47,124.4801,123.06,124.02,1411859,CMI
2013-08-12,122.79,126.97,122.52,125.84,1676109,CMI
2013-08-13,126.79,128.13,125.84,127.52,1850018,CMI
2013-08-14,127.88,128.3,127.15,127.51,1711406,CMI
2013-08-15,125.89,125.89,124.142,124.72,1437372,CMI
2013-08-16,124.73,126.2364,124.53,124.94,1156207,CMI
2013-08-19,125.02,125.82,123.64,123.83,1459467,CMI
2013-08-20,123.79,124.3,122.58,123.57,992778,CMI
2013-08-21,123.41,125.35,122.84,123.43,1738613,CMI
2013-08-22,124.14,127.59,124.14,126.56,1848135,CMI
2013-08-23,126.57,126.57,124.82,125.21,1177765,CMI
2013-08-26,125.27,126.25,124.51,124.57,891912,CMI
2013-08-27,122.82,124.05,121.91,122.03,1740371,CMI
2013-08-28,121.66,123.57,121.66,122.76,1263567,CMI
2013-08-29,122.08,124.74,122.07,123.44,1275522,CMI
2013-08-30,123.55,123.94,122.72,123.2,1025810,CMI
2013-09-03,125.0,126.0,123.4605,124.13,974120,CMI
2013-09-04,124.4,127.518,124.006,127.0,1782460,CMI
2013-09-05,126.74,128.25,126.3,127.11,1208457,CMI
2013-09-06,127.82,128.23,125.51,126.77,812493,CMI
2013-09-09,127.1,130.0,127.08,129.38,1345395,CMI
2013-09-10,130.07,132.4,130.03,131.75,1496968,CMI
2013-09-11,131.8,132.34,130.37,132.34,826031,CMI
2013-09-12,131.99,133.67,131.76,133.05,1725365,CMI
2013-09-13,133.46,134.29,132.24,133.68,1482768,CMI
2013-09-16,136.24,136.24,133.4901,133.85,1286403,CMI
2013-09-17,133.22,133.47,131.74,131.96,1702524,CMI
2013-09-18,131.99,134.03,131.05,133.72,1842279,CMI
2013-09-19,134.0,135.54,133.5,135.25,1891855,CMI
2013-09-20,135.24,136.5,134.28,134.57,1747350,CMI
2013-09-23,134.52,134.55,132.89,133.61,916959,CMI
2013-09-24,133.16,135.19,132.62,133.93,1355091,CMI
2013-09-25,133.92,134.71,132.46,133.7,980467,CMI
2013-09-26,134.21,135.08,133.535,134.19,896292,CMI
2013-09-27,132.98,133.8,132.6,133.54,893046,CMI
2013-09-30,132.15,133.87,131.74,132.87,925087,CMI
2013-10-01,132.01,134.09,132.0,132.73,1222663,CMI
2013-10-02,131.98,134.77,131.82,134.64,1608975,CMI
2013-10-03,134.6,134.9099,131.0007,131.76,1247326,CMI
2013-10-04,131.92,133.68,131.4,133.21,787417,CMI
2013-10-07,131.84,132.48,131.1101,131.15,957919,CMI
2013-10-08,131.29,132.62,129.34,129.47,1366511,CMI
2013-10-09,129.57,130.47,128.15,129.34,969554,CMI
2013-10-10,131.19,133.22,130.91,132.65,1033514,CMI
2013-10-11,131.96,132.63,131.2,132.31,938267,CMI
2013-10-14,131.42,134.55,131.14,134.07,1210770,CMI
2013-10-15,133.71,134.42,132.0,132.52,1913626,CMI
2013-10-16,133.2,133.41,131.57,133.29,1204270,CMI
2013-10-17,132.84,134.32,132.48,133.98,777093,CMI
2013-10-18,134.66,136.87,134.412,136.44,1045469,CMI
2013-10-21,136.68,137.43,136.125,136.91,597112,CMI
2013-10-22,137.6,139.17,137.45,138.18,1114072,CMI
2013-10-23,137.15,137.19,134.8,135.54,1734045,CMI
2013-10-24,136.19,137.9,135.5,137.86,1337531,CMI
2013-10-25,137.92,137.92,133.89,135.59,2242049,CMI
2013-10-28,135.63,136.31,134.5937,134.91,1363761,CMI
2013-10-29,124.84,128.27,122.52,127.9,8654236,CMI
2013-10-30,127.55,128.17,124.99,125.44,3201883,CMI
2013-10-31,125.63,128.08,124.47,127.02,2277061,CMI
2013-11-01,127.42,129.145,127.0,128.85,2493484,CMI
2013-11-04,129.08,130.84,129.05,129.91,2250610,CMI
2013-11-05,129.85,132.55,128.4,131.72,2123616,CMI
2013-11-06,132.06,132.7501,130.71,132.48,1470135,CMI
2013-11-07,132.44,132.98,128.76,128.89,2206861,CMI
2013-11-08,129.3,130.94,129.3,130.7,1379270,CMI
2013-11-11,130.89,130.94,130.02,130.1,868492,CMI
2013-11-12,132.39,132.55,129.8,130.1,1066870,CMI
2013-11-13,129.21,131.69,128.6,131.55,1131910,CMI
2013-11-14,131.55,132.91,131.38,132.49,1092140,CMI
2013-11-15,132.27,132.86,131.1,132.04,1388750,CMI
2013-11-18,132.38,133.86,132.26,132.59,1425358,CMI
2013-11-19,131.86,132.49,129.5,130.0,926861,CMI
2013-11-20,130.64,131.0,128.3,128.74,911869,CMI
2013-11-21,128.99,129.89,128.86,129.26,687329,CMI
2013-11-22,129.01,130.4,128.7,130.37,698596,CMI
2013-11-25,130.9,131.61,130.54,130.8,872244,CMI
2013-11-26,130.8,131.41,130.5,130.98,750230,CMI
2013-11-27,131.51,132.79,131.0,132.63,708251,CMI
2013-11-29,132.99,133.31,132.17,132.36,377907,CMI
2013-12-02,132.55,134.05,131.61,132.98,878447,CMI
2013-12-03,132.29,132.665,129.19,130.03,1676700,CMI
2013-12-04,129.5,130.14,127.8101,129.02,1777235,CMI
2013-12-05,128.87,130.13,128.49,129.6,1135886,CMI
2013-12-06,131.39,131.72,130.17,130.48,1129724,CMI
2013-12-09,130.16,132.84,130.01,131.66,1253081,CMI
2013-12-10,131.43,133.48,131.25,132.86,1152038,CMI
2013-12-11,132.75,132.8,130.291,130.66,1128131,CMI
2013-12-12,130.33,131.0075,129.05,129.54,1119674,CMI
2013-12-13,130.26,130.47,129.35,130.01,860804,CMI
2013-12-16,131.1,133.62,131.1,133.09,1651819,CMI
2013-12-17,132.86,133.89,132.67,133.25,1129967,CMI
2013-12-18,133.26,136.3099,133.0,136.03,1515650,CMI
2013-12-19,137.13,138.0,136.28,137.2,2283972,CMI
2013-12-20,136.75,138.47,136.56,137.75,1856839,CMI
2013-12-23,138.76,139.5,138.16,138.66,1286395,CMI
2013-12-24,138.99,139.84,138.13,139.4,407376,CMI
2013-12-26,139.48,140.215,139.14,139.85,625022,CMI
2013-12-27,140.43,140.43,139.285,139.83,616002,CMI
2013-12-30,139.81,140.485,139.3,139.93,714043,CMI
2013-12-31,140.0,141.39,139.955,140.97,762724,CMI
2014-01-02,140.43,140.98,138.28,138.56,1533605,CMI
2014-01-03,138.77,140.0,138.34,139.16,1093209,CMI
2014-01-06,140.22,141.67,138.25,138.72,1353766,CMI
2014-01-07,138.87,140.25,138.8,139.89,879535,CMI
2014-01-08,139.59,140.23,138.83,139.35,976929,CMI
2014-01-09,140.15,140.6226,137.94,138.67,866943,CMI
2014-01-10,139.36,139.545,137.8,138.1,1036206,CMI
2014-01-13,137.59,138.42,135.76,136.15,1411665,CMI
2014-01-14,137.0,137.49,136.37,137.13,1095771,CMI
2014-01-15,137.49,138.25,137.36,137.79,1123750,CMI
2014-01-16,137.05,138.55,137.05,137.84,931213,CMI
2014-01-17,138.96,139.07,137.51,137.74,1319104,CMI
2014-01-21,138.04,138.5,135.76,136.41,1625032,CMI
2014-01-22,136.5,136.55,134.8,134.88,1585763,CMI
2014-01-23,134.5,135.49,131.52,132.08,2394829,CMI
2014-01-24,131.1,131.22,126.06,126.31,3033163,CMI
2014-01-27,128.32,128.68,124.03,125.95,2528884,CMI
2014-01-28,126.61,128.71,126.53,128.63,1567847,CMI
2014-01-29,126.87,130.02,126.5,128.59,2103478,CMI
2014-01-30,129.65,129.9199,128.04,128.48,1419296,CMI
2014-01-31,126.73,128.01,126.06,126.98,1886879,CMI
2014-02-03,127.13,127.92,123.15,123.7,2322687,CMI
2014-02-04,123.76,126.7,122.641,126.4,2494486,CMI
2014-02-05,126.24,127.14,125.48,126.67,2487132,CMI
2014-02-06,123.5,131.4899,123.5,130.78,3446824,CMI
2014-02-07,132.5,135.572,131.94,134.33,2581192,CMI
2014-02-10,133.91,133.99,132.4,133.02,1505376,CMI
2014-02-11,133.12,136.45,132.9,135.52,2142962,CMI
2014-02-12,135.69,139.05,135.56,138.59,2335579,CMI
2014-02-13,136.94,141.23,136.89,140.92,2298117,CMI
2014-02-14,140.9,143.6,140.645,142.12,2222983,CMI
2014-02-18,142.42,143.2,141.58,143.1,1583135,CMI
2014-02-19,141.39,143.03,139.76,139.98,2056554,CMI
2014-02-20,140.38,141.77,139.82,141.75,2298290,CMI
2014-02-21,142.45,143.83,141.84,142.83,1890122,CMI
2014-02-24,143.87,148.6,143.76,146.01,2489094,CMI
2014-02-25,144.69,146.58,143.07,145.63,1828235,CMI
2014-02-26,145.0,147.33,144.55,145.9,1365025,CMI
2014-02-27,145.33,145.57,143.49,145.3,1734106,CMI
2014-02-28,145.59,146.76,145.12,145.92,1194660,CMI
2014-03-03,144.17,144.17,142.09,143.0,1801002,CMI
2014-03-04,144.69,146.33,144.51,145.7,1596992,CMI
2014-03-05,146.09,147.0,144.83,145.26,1104815,CMI
2014-03-06,145.93,146.89,145.86,146.12,886880,CMI
2014-03-07,146.8,146.98,144.95,145.62,891069,CMI
2014-03-10,144.4,145.33,143.055,143.9,978412,CMI
2014-03-11,145.43,145.85,142.37,142.9,1355196,CMI
2014-03-12,141.8,143.11,140.58,143.07,1598242,CMI
2014-03-13,143.52,143.96,139.79,140.62,1078072,CMI
2014-03-14,140.24,141.24,139.16,139.36,1069391,CMI
2014-03-17,140.86,143.3099,140.86,142.79,1197479,CMI
2014-03-18,142.55,143.74,142.12,142.68,883304,CMI
2014-03-19,142.45,143.2999,141.58,142.76,1084628,CMI
2014-03-20,142.4,143.96,142.03,143.55,703097,CMI
2014-03-21,144.76,145.4499,143.39,144.35,1374347,CMI
2014-03-24,144.51,145.115,141.48,142.36,1496408,CMI
2014-03-25,143.89,145.2,143.26,144.34,1318771,CMI
2014-03-26,145.48,147.4742,143.92,143.99,1465392,CMI
2014-03-27,143.72,144.78,142.36,144.08,1154151,CMI
2014-03-28,144.22,147.78,144.22,146.0,1374593,CMI
2014-03-31,148.35,150.3399,147.51,148.99,2115178,CMI
2014-04-01,149.39,149.98,147.77,148.95,1596898,CMI
2014-04-02,149.29,150.07,148.378,149.34,1181330,CMI
2014-04-03,149.42,150.27,148.62,149.43,1404961,CMI
2014-04-04,150.99,151.0,146.52,147.08,1404992,CMI
2014-04-07,146.82,147.67,143.71,144.69,1498775,CMI
2014-04-08,144.43,146.81,143.21,146.7,1428501,CMI
2014-04-09,146.96,148.5,146.36,147.92,1134444,CMI
2014-04-10,147.92,149.1399,144.0,144.09,1464374,CMI
2014-04-11,143.03,144.36,141.65,142.05,1143893,CMI
2014-04-14,143.48,144.46,142.101,143.26,918423,CMI
2014-04-15,143.38,144.06,139.01,141.76,2153622,CMI
2014-04-16,143.5,145.32,142.44,145.3,1211099,CMI
2014-04-17,145.32,146.86,145.15,146.28,1019979,CMI
2014-04-21,146.2,146.882,144.85,146.57,539436,CMI
2014-04-22,146.76,147.87,146.01,146.8,924911,CMI
2014-04-23,146.93,148.17,146.52,147.35,982679,CMI
2014-04-24,148.39,149.7,147.38,149.06,1926694,CMI
2014-04-25,148.01,148.72,146.57,147.18,1664422,CMI
2014-04-28,147.57,148.07,142.864,145.2,1916166,CMI
2014-04-29,151.02,151.8,148.17,150.81,2621430,CMI
2014-04-30,150.36,151.39,149.73,150.85,1342103,CMI
2014-05-01,150.46,152.76,150.06,151.48,1131011,CMI
2014-05-02,151.23,152.75,150.47,150.88,1102631,CMI
2014-05-05,150.02,150.84,148.85,150.29,968920,CMI
2014-05-06,149.75,151.05,147.87,148.41,1336298,CMI
2014-05-07,149.01,150.25,148.163,149.56,1586450,CMI
2014-05-08,149.58,152.08,149.03,151.16,1376627,CMI
2014-05-09,150.84,150.84,148.84,149.94,803383,CMI
2014-05-12,150.52,153.49,150.52,153.32,897471,CMI
2014-05-13,153.32,154.87,152.83,153.43,902882,CMI
2014-05-14,153.55,153.96,151.58,151.7,670780,CMI
2014-05-15,151.5,151.57,148.13,149.64,1217636,CMI
2014-05-16,150.0,150.0,147.69,149.72,847444,CMI
2014-05-19,149.11,150.9,149.11,150.1,705519,CMI
2014-05-20,149.94,150.16,147.0,147.55,1076784,CMI
2014-05-21,147.88,149.03,147.07,148.99,728008,CMI
2014-05-22,148.36,149.91,148.3,148.49,785495,CMI
2014-05-23,148.29,150.3,148.29,150.05,662761,CMI
2014-05-27,151.18,153.6,150.77,152.08,1186739,CMI
2014-05-28,152.6,154.24,152.14,152.23,735493,CMI
2014-05-29,152.42,153.29,151.53,152.52,508101,CMI
2014-05-30,152.31,153.24,151.79,152.93,838482,CMI
2014-06-02,153.45,153.58,151.7,153.29,568517,CMI
2014-06-03,152.54,153.86,151.77,153.53,843144,CMI
2014-06-04,153.38,154.54,152.86,153.78,739878,CMI
2014-06-05,154.29,156.565,153.33,156.25,1044124,CMI
2014-06-06,156.25,159.132,156.01,159.06,1149947,CMI
2014-06-09,158.62,161.03,158.25,160.25,984548,CMI
2014-06-10,159.92,160.84,159.1432,160.55,821412,CMI
2014-06-11,159.51,160.09,158.01,158.49,877068,CMI
2014-06-12,157.67,158.36,154.22,154.77,1411777,CMI
2014-06-13,155.03,156.85,154.74,156.03,1126501,CMI
2014-06-16,156.0,157.01,155.07,156.67,770033,CMI
2014-06-17,156.48,157.16,155.69,155.94,718816,CMI
2014-06-18,156.25,157.0424,155.0,156.81,733411,CMI
2014-06-19,156.5,157.07,155.17,157.0,1691252,CMI
2014-06-20,157.54,158.823,157.03,158.55,1225003,CMI
2014-06-23,159.17,159.23,157.37,157.49,781075,CMI
2014-06-24,157.21,159.29,156.2341,156.46,806383,CMI
2014-06-25,156.12,157.42,156.06,157.12,664481,CMI
2014-06-26,154.98,155.9,154.06,155.02,1112272,CMI
2014-06-27,154.99,155.41,154.14,154.65,1464358,CMI
2014-06-30,154.65,155.3598,153.85,154.29,1056164,CMI
2014-07-01,153.37,155.895,153.32,154.35,1450020,CMI
2014-07-02,154.76,155.75,153.24,153.99,1158631,CMI
2014-07-03,156.22,158.25,155.6,157.75,1049302,CMI
2014-07-07,156.68,157.34,155.4,156.01,1129330,CMI
2014-07-08,155.75,157.43,154.44,155.96,1733592,CMI
2014-07-09,155.28,155.82,154.31,154.47,1303785,CMI
2014-07-10,152.96,153.12,151.5,152.0,1576405,CMI
2014-07-11,152.54,152.98,151.25,152.23,1346470,CMI
2014-07-14,153.71,154.19,152.335,152.56,1027716,CMI
2014-07-15,152.89,154.08,151.23,151.89,1353714,CMI
2014-07-16,152.77,154.565,151.88,154.2,917848,CMI
2014-07-17,153.02,154.6,151.33,151.55,985475,CMI
2014-07-18,152.09,153.042,151.48,152.74,669328,CMI
2014-07-21,151.93,153.1,151.66,153.0,814072,CMI
2014-07-22,153.95,155.03,153.7,154.01,755003,CMI
2014-07-23,154.03,154.44,152.52,153.29,650935,CMI
2014-07-24,153.13,154.04,150.54,150.8,1912626,CMI
2014-07-25,150.28,151.35,148.51,150.15,2220270,CMI
2014-07-28,148.01,148.59,144.34,145.35,3956448,CMI
2014-07-29,145.6,147.15,143.67,143.7,1977595,CMI
2014-07-30,144.19,144.484,141.762,142.95,2218642,CMI
2014-07-31,141.71,142.4,139.308,139.39,2103164,CMI
2014-08-01,139.22,139.86,137.09,138.99,1929146,CMI
2014-08-04,139.24,140.58,138.065,140.11,1727803,CMI
2014-08-05,143.13,143.93,138.94,140.0,2548060,CMI
2014-08-06,139.35,140.78,138.68,139.37,1828605,CMI
2014-08-07,140.75,141.63,139.0,139.37,1583460,CMI
2014-08-08,139.74,141.56,139.001,141.39,1134226,CMI
2014-08-11,142.48,143.26,141.483,141.8,1078419,CMI
2014-08-12,141.8,142.61,140.76,141.04,825619,CMI
2014-08-13,141.17,142.34,140.92,141.97,636950,CMI
2014-08-14,142.0,142.325,141.415,141.95,745832,CMI
2014-08-15,142.66,142.78,140.4,140.93,1108739,CMI
2014-08-18,142.13,142.9899,141.46,142.17,2509697,CMI
2014-08-19,142.39,144.51,142.23,143.62,1600109,CMI
2014-08-20,144.19,148.035,144.19,147.28,2307732,CMI
2014-08-21,147.36,147.5,145.75,146.21,1508253,CMI
2014-08-22,145.63,146.28,144.43,145.22,1475761,CMI
2014-08-25,146.11,146.47,145.0192,145.09,711109,CMI
2014-08-26,145.27,145.49,144.06,144.17,927997,CMI
2014-08-27,144.68,145.37,144.4,145.19,864041,CMI
2014-08-28,144.22,145.45,143.27,144.75,848487,CMI
2014-08-29,145.03,145.13,143.89,145.11,736469,CMI
2014-09-02,145.37,145.63,143.8,144.35,1216776,CMI
2014-09-03,145.45,145.49,143.35,144.14,833253,CMI
2014-09-04,144.2,144.96,143.0501,143.58,1133209,CMI
2014-09-05,143.26,143.5,141.5,142.62,1854472,CMI
2014-09-08,142.5,142.57,141.5,141.98,1009173,CMI
2014-09-09,141.81,142.64,141.17,141.44,1076629,CMI
2014-09-10,140.63,141.33,140.109,140.4,1385582,CMI
2014-09-11,140.0,140.38,139.04,140.0,1479725,CMI
2014-09-12,140.06,140.09,138.06,138.57,1591305,CMI
2014-09-15,138.16,138.5,136.75,137.91,1220678,CMI
2014-09-16,136.37,138.03,134.77,137.46,2444551,CMI
2014-09-17,137.81,138.17,136.8,137.3,1402490,CMI
2014-09-18,137.35,138.94,136.96,138.71,1036769,CMI
2014-09-19,139.95,140.15,136.855,137.89,2158252,CMI
2014-09-22,137.43,137.61,135.6,136.04,1632076,CMI
2014-09-23,135.42,135.71,134.57,134.59,1576111,CMI
2014-09-24,134.84,134.86,133.43,134.21,1626832,CMI
2014-09-25,134.0,134.0,132.8,133.04,1277105,CMI
2014-09-26,133.68,134.12,132.63,133.78,1158790,CMI
2014-09-29,132.5,133.4575,131.54,132.85,1131898,CMI
2014-09-30,132.89,133.15,131.24,131.98,1472842,CMI
2014-10-01,131.4,131.55,129.9,131.06,1895890,CMI
2014-10-02,134.76,134.87,131.1,132.98,5184842,CMI
2014-10-03,134.46,135.67,133.56,135.1,2882543,CMI
2014-10-06,136.25,136.76,135.41,136.13,1801781,CMI
2014-10-07,134.33,134.33,129.5,129.57,4072219,CMI
2014-10-08,130.13,134.24,129.58,133.94,3083683,CMI
2014-10-09,133.91,134.2899,130.19,130.86,1969733,CMI
2014-10-10,130.84,131.13,127.36,127.37,2587825,CMI
2014-10-13,127.61,128.53,124.7401,124.95,2131049,CMI
2014-10-14,126.01,129.41,125.69,127.49,1820618,CMI
2014-10-15,126.04,129.23,124.3,128.46,2270987,CMI
2014-10-16,126.19,131.975,125.91,130.57,2215668,CMI
2014-10-17,132.01,132.99,130.065,130.53,2134231,CMI
2014-10-20,129.97,130.9,129.58,130.88,1220104,CMI
2014-10-21,132.49,134.95,132.46,134.8,1269135,CMI
2014-10-22,134.69,134.92,131.85,132.0,1556042,CMI
2014-10-23,134.21,137.33,134.21,136.36,1380594,CMI
2014-10-24,136.34,137.52,135.282,137.25,1232884,CMI
2014-10-27,136.03,136.39,134.31,135.37,1788215,CMI
2014-10-28,140.93,145.15,139.78,144.59,3788258,CMI
2014-10-29,144.25,145.18,143.14,144.51,1854596,CMI
2014-10-30,146.42,147.22,145.52,146.49,958386,CMI
2014-10-31,146.02,146.25,144.475,145.09,1719991,CMI
2014-11-03,146.02,146.25,144.475,145.09,1720306,CMI
2014-11-04,143.49,144.4,141.26,141.77,4094127,CMI
2014-11-05,144.53,144.85,141.57,144.12,2785878,CMI
2014-11-06,144.99,146.72,144.22,146.64,1666564,CMI
2014-11-07,146.53,147.43,145.4882,146.04,1346504,CMI
2014-11-10,146.39,147.25,145.73,146.5,1358046,CMI
2014-11-11,146.18,147.25,145.657,146.6,1024853,CMI
2014-11-12,146.42,147.22,145.52,146.49,960536,CMI
2014-11-13,146.47,146.6099,143.88,144.52,1252066,CMI
2014-11-14,144.73,145.27,143.8,145.06,701152,CMI
2014-11-17,145.09,145.2,143.86,144.78,1001862,CMI
2014-11-18,144.27,145.62,144.27,144.84,1185809,CMI
2014-11-19,144.8,144.8,142.9701,143.14,1220208,CMI
2014-11-20,142.18,144.36,142.0005,143.96,869770,CMI
2014-11-21,146.99,149.71,146.5,148.45,2401030,CMI
2014-11-24,148.3,149.3,147.56,147.99,1481034,CMI
2014-11-25,148.61,149.48,147.75,149.22,1400772,CMI
2014-11-26,148.98,149.4,147.75,148.92,1438211,CMI
2014-11-28,148.02,148.06,145.08,145.62,1106082,CMI
2014-12-01,145.64,146.22,144.37,145.34,1563647,CMI
2014-12-02,145.28,146.33,144.7,146.19,1344860,CMI
2014-12-03,148.68,151.25,147.31,150.6,2061688,CMI
2014-12-04,149.95,150.6,149.1,149.96,1243822,CMI
2014-12-05,149.97,150.92,149.43,150.86,1248563,CMI
2014-12-08,145.72,149.33,145.4901,149.22,1334112,CMI
2014-12-09,145.72,149.33,145.4901,149.22,1335853,CMI
2014-12-10,148.4,148.4,143.2001,143.97,1641618,CMI
2014-12-11,144.53,145.52,143.82,144.2,1121243,CMI
2014-12-12,143.0,143.39,140.9,140.9,1539032,CMI
2014-12-15,141.86,142.05,140.165,140.3,1641977,CMI
2014-12-16,139.21,142.51,138.3799,138.47,1920409,CMI
2014-12-17,138.58,140.96,137.97,140.42,2148786,CMI
2014-12-18,143.83,144.04,141.2,144.0,2397234,CMI
2014-12-19,144.71,144.77,143.06,143.06,2100380,CMI
2014-12-22,143.34,145.64,142.61,145.3,1240432,CMI
2014-12-23,146.26,147.23,145.6325,145.73,761085,CMI
2014-12-24,145.9,146.28,145.15,145.82,409128,CMI
2014-12-26,146.2,147.21,146.06,146.53,445740,CMI
2014-12-29,146.24,147.31,145.66,146.89,918071,CMI
2014-12-30,146.74,147.21,145.24,146.16,773056,CMI
2014-12-31,146.16,146.82,144.13,144.17,752586,CMI
2015-01-02,145.22,146.95,143.6,146.42,1248551,CMI
2015-01-05,145.21,145.44,140.87,141.46,2446515,CMI
2015-01-06,141.885,143.62,139.7,142.25,2932681,CMI
2015-01-07,143.65,144.02,140.86,142.93,1698233,CMI
2015-01-08,145.4,146.755,144.01,145.82,1559986,CMI
2015-01-09,146.43,146.62,143.28,143.6,1172701,CMI
2015-01-12,143.28,143.28,141.03,142.56,956461,CMI
2015-01-13,143.72,144.44,140.25,141.34,1346138,CMI
2015-01-14,139.22,142.45,139.22,142.4,2239839,CMI
2015-01-15,143.8,144.2,141.36,141.52,1736676,CMI
2015-01-16,141.7,142.21,139.76,140.86,2251516,CMI
2015-01-20,141.56,142.5,140.52,142.03,1697344,CMI
2015-01-21,141.27,145.09,141.24,144.73,1726847,CMI
2015-01-22,146.47,148.04,144.73,147.33,1605720,CMI
2015-01-23,146.48,147.03,144.7,145.85,1240287,CMI
2015-01-26,146.58,147.99,145.55,147.85,1265369,CMI
2015-01-27,143.33,143.755,140.03,142.27,3628117,CMI
2015-01-28,143.28,144.18,141.48,141.62,1797638,CMI
2015-01-29,141.99,142.79,139.89,142.7,1630397,CMI
2015-01-30,141.1,141.61,139.31,139.46,2456536,CMI
2015-02-02,139.86,143.34,138.9,143.01,1886455,CMI
2015-02-03,143.75,145.59,143.74,145.55,2136448,CMI
2015-02-04,145.05,145.43,143.57,144.16,1990178,CMI
2015-02-05,138.41,139.88,135.35,138.11,4435261,CMI
2015-02-06,138.21,138.4,135.56,135.86,2976791,CMI
2015-02-09,135.09,136.35,134.07,134.4,3246256,CMI
2015-02-10,134.9,135.24,133.5,134.96,2189872,CMI
2015-02-11,134.99,135.41,134.24,135.12,1805730,CMI
2015-02-12,135.48,136.78,135.355,136.63,1753527,CMI
2015-02-13,136.75,139.36,136.65,139.04,1938835,CMI
2015-02-17,139.12,139.48,137.96,138.98,1241494,CMI
2015-02-18,138.61,141.09,138.45,140.18,1263371,CMI
2015-02-19,139.94,141.68,139.62,140.8,1596325,CMI
2015-02-20,140.63,142.88,139.62,142.55,1934746,CMI
2015-02-23,142.02,142.5,140.73,141.56,1316158,CMI
2015-02-24,141.56,142.49,141.43,141.79,1117269,CMI
2015-02-25,142.12,142.8,141.7,142.18,1260561,CMI
2015-02-26,142.55,143.02,141.8,142.23,1723539,CMI
2015-02-27,142.23,142.82,141.03,142.23,1906085,CMI
2015-03-02,142.37,143.46,141.7,143.43,1894606,CMI
2015-03-03,144.6,146.13,144.26,145.36,6469786,CMI
2015-03-04,145.05,145.33,142.5801,143.95,2853753,CMI
2015-03-05,143.52,143.915,142.2,142.27,2104941,CMI
2015-03-06,141.2,142.51,139.92,140.42,1736917,CMI
2015-03-09,140.3,141.18,139.8,140.95,1193236,CMI
2015-03-10,139.2,139.36,138.072,138.26,1453834,CMI
2015-03-11,138.62,138.64,136.88,137.37,995968,CMI
2015-03-12,138.76,140.1299,137.85,140.04,1546950,CMI
2015-03-13,139.55,139.58,137.1,139.27,1391323,CMI
2015-03-16,140.25,141.02,139.88,140.5,1251297,CMI
2015-03-17,139.5,139.74,138.5027,138.7,1339869,CMI
2015-03-18,137.9,140.16,136.55,139.83,1766966,CMI
2015-03-19,139.04,139.04,136.85,137.45,1239261,CMI
2015-03-20,137.9,138.82,137.57,138.4,1534951,CMI
2015-03-23,138.77,139.45,137.96,138.38,873883,CMI
2015-03-24,139.61,140.06,138.56,138.94,948276,CMI
2015-03-25,139.18,139.43,136.72,136.76,1072376,CMI
2015-03-26,136.46,137.83,136.19,136.78,1191708,CMI
2015-03-27,137.11,137.68,136.03,137.46,807759,CMI
2015-03-30,137.88,140.49,137.88,140.14,916704,CMI
2015-03-31,139.0,139.12,138.09,138.64,1099576,CMI
2015-04-01,138.43,138.46,136.8201,137.02,1044705,CMI
2015-04-02,137.52,139.42,136.3,136.82,2381318,CMI
2015-04-06,136.75,138.6,136.0914,137.88,1291138,CMI
2015-04-07,138.16,138.36,136.53,136.76,1427228,CMI
2015-04-08,135.8,136.48,134.55,135.0,2100242,CMI
2015-04-09,134.62,135.6,133.61,134.18,3031152,CMI
2015-04-10,134.78,136.67,134.676,136.55,1874194,CMI
2015-04-13,136.42,137.115,135.53,136.0,893963,CMI
2015-04-14,135.75,136.84,134.51,136.44,1265351,CMI
2015-04-15,134.96,137.7597,134.96,137.24,1369311,CMI
2015-04-16,136.71,137.2399,135.77,136.34,1475694,CMI
2015-04-17,135.15,135.5,133.38,133.84,1729736,CMI
2015-04-20,134.77,136.0,134.665,135.15,1654416,CMI
2015-04-21,135.85,136.57,134.7001,136.03,1210158,CMI
2015-04-22,136.46,137.18,135.17,136.93,1151973,CMI
2015-04-23,137.12,137.78,135.59,136.45,1461010,CMI
2015-04-24,136.4,136.9963,135.2075,136.5,1612562,CMI
2015-04-27,136.77,139.38,136.77,139.25,2156591,CMI
2015-04-28,136.51,137.5,135.12,137.25,2977675,CMI
2015-04-29,136.78,138.62,135.855,138.03,1837187,CMI
2015-04-30,137.57,138.93,136.65,138.26,1838045,CMI
2015-05-01,139.32,141.69,139.0,141.13,2364426,CMI
2015-05-04,141.06,142.27,140.76,141.09,1950233,CMI
2015-05-05,140.83,141.84,139.22,139.27,2341874,CMI
2015-05-06,140.01,140.38,138.72,139.32,1616446,CMI
2015-05-07,138.92,140.25,138.39,139.91,1047415,CMI
2015-05-08,140.91,141.5,140.15,140.66,1302016,CMI
2015-05-11,140.75,142.28,140.47,141.76,1187916,CMI
2015-05-12,141.31,142.1,140.62,141.23,1108197,CMI
2015-05-13,141.86,142.86,141.63,142.31,1250958,CMI
2015-05-14,142.99,143.4,142.4,143.22,1054666,CMI
2015-05-15,143.14,143.21,141.48,142.77,1089379,CMI
2015-05-18,142.86,143.32,142.09,143.21,909445,CMI
2015-05-19,142.25,142.354,139.6,140.55,1403988,CMI
2015-05-20,140.65,141.44,140.23,140.97,826803,CMI
2015-05-21,141.0,142.39,140.8,141.93,846689,CMI
2015-05-22,141.74,142.46,141.3,141.88,811229,CMI
2015-05-26,141.47,141.94,139.65,140.42,1495273,CMI
2015-05-27,141.0,141.62,140.35,140.48,1446920,CMI
2015-05-28,140.0,140.29,138.74,139.25,1163535,CMI
2015-05-29,138.98,139.0,135.49,135.55,2226897,CMI
2015-06-01,136.14,136.23,134.63,135.22,1419383,CMI
2015-06-02,135.01,136.85,134.97,135.76,1370316,CMI
2015-06-03,136.35,136.47,134.75,135.57,1426166,CMI
2015-06-04,134.58,136.17,134.09,136.17,2737288,CMI
2015-06-05,136.15,136.8175,135.5501,136.19,1555761,CMI
2015-06-08,135.87,136.2497,135.41,135.47,1293740,CMI
2015-06-09,135.58,136.58,135.33,135.91,1040836,CMI
2015-06-10,136.78,137.71,135.88,137.16,955905,CMI
2015-06-11,137.07,137.99,136.8458,137.85,992862,CMI
2015-06-12,137.41,137.85,136.74,137.12,685552,CMI
2015-06-15,136.02,136.57,135.18,135.85,1058504,CMI
2015-06-16,135.51,135.92,135.16,135.42,860380,CMI
2015-06-17,135.48,136.18,134.87,135.78,1005840,CMI
2015-06-18,136.54,137.42,136.02,136.46,1182367,CMI
2015-06-19,136.35,136.96,135.8,136.14,1341286,CMI
2015-06-22,136.8,136.89,135.11,135.7,987135,CMI
2015-06-23,135.8,135.996,135.29,135.66,1488941,CMI
2015-06-24,135.39,136.98,134.99,135.18,1581784,CMI
2015-06-25,135.7,136.136,134.085,134.09,1340222,CMI
2015-06-26,134.29,134.59,133.36,133.54,1663368,CMI
2015-06-29,132.72,132.955,130.77,131.14,1480890,CMI
2015-06-30,132.34,132.78,131.04,131.19,1424302,CMI
2015-07-01,132.34,132.62,130.5,131.09,1204051,CMI
2015-07-02,131.85,132.0,130.28,131.36,968641,CMI
2015-07-06,130.0,131.65,129.81,130.83,1175263,CMI
2015-07-07,130.8,131.61,129.6,131.49,1443724,CMI
2015-07-08,130.31,130.55,128.62,129.06,1708071,CMI
2015-07-09,130.57,131.44,127.56,127.77,2233392,CMI
2015-07-10,128.95,129.3497,127.77,128.74,974385,CMI
2015-07-13,129.5,130.42,128.83,130.19,944084,CMI
2015-07-14,130.17,130.9,129.52,129.87,921645,CMI
2015-07-15,130.48,130.91,129.58,129.91,1561867,CMI
2015-07-16,131.0,131.28,130.11,130.39,1025147,CMI
2015-07-17,130.0,130.1,126.79,128.19,1508562,CMI
2015-07-20,128.19,129.56,128.14,128.97,1575706,CMI
2015-07-21,128.5,130.18,128.08,128.62,1111024,CMI
2015-07-22,128.51,128.92,126.84,127.23,1395868,CMI
2015-07-23,126.51,127.835,126.5,126.97,1343514,CMI
2015-07-24,126.68,126.89,123.56,124.37,2381193,CMI
2015-07-27,123.78,125.18,123.14,123.78,3261149,CMI
2015-07-28,129.24,129.46,127.01,128.0,3073160,CMI
2015-07-29,127.95,130.47,127.8,130.27,2005340,CMI
2015-07-30,129.97,130.15,128.06,129.8,1921951,CMI
2015-07-31,130.35,130.47,129.19,129.53,1351763,CMI
2015-08-03,129.42,129.97,128.04,128.61,1848732,CMI
2015-08-04,127.5,127.99,125.59,126.0,2113367,CMI
2015-08-05,127.57,129.0,127.54,127.84,1315412,CMI
2015-08-06,127.86,128.29,126.67,127.18,1092341,CMI
2015-08-07,126.95,127.7299,126.6,126.88,901083,CMI
2015-08-10,128.25,131.08,127.72,130.93,1682367,CMI
2015-08-11,129.3,129.52,127.24,127.98,1536377,CMI
2015-08-12,126.99,129.415,125.93,129.06,2134832,CMI
2015-08-13,128.59,128.97,127.41,128.39,1206461,CMI
2015-08-14,127.94,128.83,127.72,128.05,1003439,CMI
2015-08-17,127.52,129.17,126.67,128.61,898654,CMI
2015-08-18,128.04,128.5499,127.71,128.04,934444,CMI
2015-08-19,126.68,128.59,125.545,127.44,2467584,CMI
2015-08-20,126.66,127.02,124.04,124.08,1894301,CMI
2015-08-21,123.52,123.536,119.73,119.75,2733900,CMI
2015-08-24,113.01,120.32,112.0,116.84,3061640,CMI
2015-08-25,119.62,120.58,114.76,114.87,2391007,CMI
2015-08-26,117.23,118.78,114.88,118.73,2706154,CMI
2015-08-27,119.84,123.67,119.73,122.6,2401023,CMI
2015-08-28,122.04,123.51,121.4101,122.27,1323720,CMI
2015-08-31,122.77,122.92,121.03,121.75,1406910,CMI
2015-09-01,119.14,121.43,118.9,120.31,3146428,CMI
2015-09-02,121.5,121.95,119.0,120.9,1329786,CMI
2015-09-03,121.3,121.33,119.61,120.03,1458659,CMI
2015-09-04,117.63,119.06,117.49,118.0,1162352,CMI
2015-09-08,119.87,120.0,119.27,119.82,1404012,CMI
2015-09-09,121.0,121.41,118.72,118.99,1282523,CMI
2015-09-10,118.7,120.07,118.3501,119.02,1106681,CMI
2015-09-11,118.98,120.5,118.47,120.49,1399953,CMI
2015-09-14,119.95,120.02,118.69,119.02,880752,CMI
2015-09-15,119.5,121.96,118.79,121.73,1115836,CMI
2015-09-16,121.72,123.06,121.04,122.84,1401154,CMI
2015-09-17,121.95,122.25,119.76,120.17,2048053,CMI
2015-09-18,118.58,118.59,115.16,115.24,3203860,CMI
2015-09-21,116.0,116.05,114.32,114.82,2505580,CMI
2015-09-22,112.33,113.38,110.86,113.27,2971144,CMI
2015-09-23,113.3,113.76,111.78,112.22,1789747,CMI
2015-09-24,109.89,111.935,108.27,111.17,2609751,CMI
2015-09-25,111.1,111.6466,109.88,110.52,2485474,CMI
2015-09-28,108.97,109.36,106.71,106.84,2337965,CMI
2015-09-29,106.95,109.84,106.84,108.1,2253951,CMI
2015-09-30,109.02,109.3799,106.7001,108.58,2377751,CMI
2015-10-01,108.5,109.14,104.76,105.4,2456829,CMI
2015-10-02,104.22,108.54,103.03,107.96,3302962,CMI
2015-10-05,108.76,111.99,108.16,111.76,2199183,CMI
2015-10-06,110.94,113.23,110.53,112.17,1600332,CMI
2015-10-07,112.73,114.6,111.0701,112.53,1771353,CMI
2015-10-08,112.59,114.86,112.0401,114.27,1439226,CMI
2015-10-09,114.49,115.37,112.88,113.09,1784163,CMI
2015-10-12,113.32,113.705,111.79,111.98,1541197,CMI
2015-10-13,111.1,112.07,109.95,109.98,1796175,CMI
2015-10-14,110.08,110.29,108.62,109.37,1733657,CMI
2015-10-15,109.77,109.97,107.51,109.16,2621139,CMI
2015-10-16,109.26,109.52,107.41,108.71,2798639,CMI
2015-10-19,108.22,109.0,107.84,108.57,2267933,CMI
2015-10-20,107.23,110.46,107.15,109.49,2205506,CMI
2015-10-21,110.06,110.44,107.86,108.59,1656626,CMI
2015-10-22,108.86,112.73,108.6,111.82,2559001,CMI
2015-10-23,113.39,114.5199,112.11,112.84,2090606,CMI
2015-10-26,112.84,113.49,111.88,112.1,1537386,CMI
2015-10-27,100.75,104.44,100.61,102.35,8068445,CMI
2015-10-28,101.1,103.77,99.76,103.23,4999931,CMI
2015-10-29,102.51,104.36,102.46,103.4,3038090,CMI
2015-10-30,103.55,104.1799,102.5,103.51,3148621,CMI
2015-11-02,103.49,107.58,103.21,106.86,2672463,CMI
2015-11-03,106.86,108.4,106.04,107.4,2526999,CMI
2015-11-04,107.05,108.52,105.02,106.76,2504584,CMI
2015-11-05,106.49,107.25,105.27,106.5,2480720,CMI
2015-11-06,105.86,106.68,105.05,106.48,1504520,CMI
2015-11-09,106.26,106.49,103.78,105.2,2514908,CMI
2015-11-10,104.89,105.8899,102.25,103.73,3966657,CMI
2015-11-11,103.52,103.91,99.87,100.08,3850592,CMI
2015-11-12,99.66,100.2,97.77,97.83,2681588,CMI
2015-11-13,97.68,99.5323,97.41,98.67,1910683,CMI
2015-11-16,98.62,100.28,98.17,99.13,2297614,CMI
2015-11-17,99.48,99.82,97.7,97.9,2686635,CMI
2015-11-18,97.86,98.6,97.68,98.35,1817505,CMI
2015-11-19,98.15,98.86,97.74,98.57,1485807,CMI
2015-11-20,98.71,100.2,98.46,98.7,1936077,CMI
2015-11-23,98.8,99.75,97.81,98.14,1419217,CMI
2015-11-24,97.86,99.149,97.41,98.68,2055768,CMI
2015-11-25,99.56,100.3,98.98,99.57,1479281,CMI
2015-11-27,99.82,100.1399,99.13,99.74,536775,CMI
2015-11-30,99.92,101.209,99.6101,100.37,2341132,CMI
2015-12-01,96.58,96.87,91.92,92.41,13064058,CMI
2015-12-02,92.21,95.35,92.17,94.85,9087383,CMI
2015-12-03,93.96,93.98,91.8,92.48,5274837,CMI
2015-12-04,92.45,92.74,91.65,92.5,4127838,CMI
2015-12-07,91.84,92.47,91.15,91.41,2809969,CMI
2015-12-08,90.25,90.99,89.73,90.18,3664990,CMI
2015-12-09,89.69,91.1,89.44,89.92,3428171,CMI
2015-12-10,90.21,90.26,89.48,90.16,3224890,CMI
2015-12-11,88.82,89.17,87.35,87.61,3008518,CMI
2015-12-14,87.46,87.88,86.11,86.83,2796702,CMI
2015-12-15,87.06,87.54,86.58,87.1,3022771,CMI
2015-12-16,87.88,88.52,86.71,87.36,3638699,CMI
2015-12-17,87.01,87.57,85.93,85.96,2351551,CMI
2015-12-18,85.85,86.59,85.18,85.21,3604375,CMI
2015-12-21,85.97,86.41,84.99,85.39,1803960,CMI
2015-12-22,85.6,88.31,85.51,87.41,2811528,CMI
2015-12-23,87.9,89.94,87.67,89.56,2707868,CMI
2015-12-24,89.56,89.96,89.17,89.3,565324,CMI
2015-12-28,89.12,89.52,88.29,89.27,1848236,CMI
2015-12-29,89.6,90.16,89.4,89.85,1765687,CMI
2015-12-30,89.24,90.13,89.18,89.18,1825264,CMI
2015-12-31,88.85,89.4899,88.0,88.01,1458647,CMI
2016-01-04,86.75,90.15,86.0,89.97,3673870,CMI
2016-01-05,90.05,90.24,87.98,89.09,2660933,CMI
2016-01-06,88.33,90.24,87.95,88.68,2485963,CMI
2016-01-07,87.03,88.18,86.71,87.19,2772907,CMI
2016-01-08,87.87,88.1592,85.56,86.02,3023969,CMI
2016-01-11,86.59,86.81,84.63,85.42,3362779,CMI
2016-01-12,86.35,86.85,85.22,86.63,2417838,CMI
2016-01-13,86.87,88.57,84.74,84.9,2468195,CMI
2016-01-14,85.22,87.3898,84.0,86.68,2078587,CMI
2016-01-15,84.11,84.7399,83.12,84.35,2838671,CMI
2016-01-19,85.45,85.69,82.74,83.52,2055227,CMI
2016-01-20,81.89,85.2299,79.88,84.24,3587570,CMI
2016-01-21,84.58,87.29,84.29,86.02,2612391,CMI
2016-01-22,87.42,89.2299,85.69,86.41,2296473,CMI
2016-01-25,85.0,86.09,84.02,84.05,1857872,CMI
2016-01-26,84.47,85.94,83.53,85.38,2569145,CMI
2016-01-27,85.3,86.4388,84.16,85.21,1752300,CMI
2016-01-28,86.51,87.49,85.328,86.95,2089313,CMI
2016-01-29,87.04,89.9525,87.04,89.89,2575743,CMI
2016-02-01,88.94,91.63,88.015,91.17,2446412,CMI
2016-02-02,89.55,90.4,88.32,88.97,2195119,CMI
2016-02-03,89.2,91.035,86.83,90.66,2924442,CMI
2016-02-04,91.18,97.97,90.83,97.57,5691408,CMI
2016-02-05,96.08,99.92,95.03,99.0,3902566,CMI
2016-02-08,97.91,100.23,96.82,98.43,3385620,CMI
2016-02-09,98.41,101.19,98.41,99.7,3516085,CMI
2016-02-10,100.58,100.79,95.71,96.33,4032771,CMI
2016-02-11,95.05,98.155,93.5,95.25,2729336,CMI
2016-02-12,96.45,98.37,94.96,97.01,2299546,CMI
2016-02-16,98.46,99.76,96.39,99.14,2228666,CMI
2016-02-17,99.1,100.39,97.165,97.53,3140418,CMI
2016-02-18,97.88,98.7,95.65,97.2,2624549,CMI
2016-02-19,96.47,97.12,95.0141,96.59,2366665,CMI
2016-02-22,97.95,99.17,97.51,98.53,1886392,CMI
2016-02-23,98.48,98.91,96.74,97.53,2186486,CMI
2016-02-24,96.08,96.43,93.27,96.13,2676259,CMI
2016-02-25,96.49,97.74,95.59,97.7,1575692,CMI
2016-02-26,98.67,98.8,97.26,97.66,1567621,CMI
2016-02-29,97.8,98.72,97.49,97.57,1542413,CMI
2016-03-01,98.94,100.64,97.1,100.26,2177600,CMI
2016-03-02,99.81,100.16,98.07,99.46,2313115,CMI
2016-03-03,99.23,102.99,99.01,101.25,2768442,CMI
2016-03-04,101.73,103.66,100.31,102.24,3618074,CMI
2016-03-07,102.24,105.94,102.0023,105.07,2359529,CMI
2016-03-08,104.0,104.0,99.3,101.78,3860047,CMI
2016-03-09,102.06,103.05,100.43,102.07,1675846,CMI
2016-03-10,102.11,103.11,100.75,102.79,2404068,CMI
2016-03-11,103.43,104.81,103.23,104.0,2113863,CMI
2016-03-14,103.55,105.48,103.2993,105.12,2359780,CMI
2016-03-15,104.0,104.62,103.29,104.58,1697480,CMI
2016-03-16,104.42,106.795,103.915,106.38,1998038,CMI
2016-03-17,105.75,110.3896,105.5,109.58,2964942,CMI
2016-03-18,109.94,111.2888,108.1,110.09,4658640,CMI
2016-03-21,109.83,110.99,109.42,110.61,1708271,CMI
2016-03-22,110.11,110.59,109.22,109.45,1542452,CMI
2016-03-23,108.95,109.32,107.66,107.74,2261448,CMI
2016-03-24,106.67,107.42,104.84,107.4,1729099,CMI
2016-03-28,107.84,108.7694,106.6,108.44,1277584,CMI
2016-03-29,107.36,110.13,107.045,109.93,1465334,CMI
2016-03-30,110.83,111.16,108.38,109.31,1507892,CMI
2016-03-31,109.2,110.29,108.9,109.94,1752516,CMI
2016-04-01,108.48,110.39,106.97,110.12,1670769,CMI
2016-04-04,110.11,110.708,108.68,109.09,1347752,CMI
2016-04-05,107.49,109.36,106.6301,108.02,1993063,CMI
2016-04-06,107.07,107.5,104.3,106.43,3396258,CMI
2016-04-07,105.51,106.4,104.83,105.09,2275149,CMI
2016-04-08,106.11,108.3,105.8401,106.28,1328179,CMI
2016-04-11,106.83,108.14,106.21,106.26,1397455,CMI
2016-04-12,106.69,108.19,106.13,107.8,1078454,CMI
2016-04-13,108.96,113.77,108.76,113.7,4132767,CMI
2016-04-14,113.51,115.17,112.74,114.57,2463156,CMI
2016-04-15,115.0,115.61,114.15,115.32,2056115,CMI
2016-04-18,115.34,117.68,114.55,116.66,2656334,CMI
2016-04-19,116.46,118.74,116.35,117.75,2515917,CMI
2016-04-20,117.75,118.02,116.12,116.61,1688898,CMI
2016-04-21,115.36,116.64,114.61,115.14,1744815,CMI
2016-04-22,114.67,116.61,114.61,116.11,2773469,CMI
2016-04-25,115.86,116.0,114.17,114.91,1544303,CMI
2016-04-26,115.7,116.49,115.15,116.18,2273231,CMI
2016-04-27,116.56,117.05,115.63,116.72,3115175,CMI
2016-04-28,116.52,118.47,115.84,116.61,1822010,CMI
2016-04-29,117.02,118.64,115.79,117.03,1784039,CMI
2016-05-02,117.39,117.88,115.66,116.53,2519242,CMI
2016-05-03,115.27,120.0,114.38,118.6,3672990,CMI
2016-05-04,118.54,118.55,112.94,114.44,3751335,CMI
2016-05-05,114.9,115.33,113.56,113.89,1253441,CMI
2016-05-06,113.19,115.06,112.86,114.99,1137839,CMI
2016-05-09,114.07,114.07,111.765,112.42,1943883,CMI
2016-05-10,112.94,114.95,112.34,114.78,2223388,CMI
2016-05-11,114.79,115.93,113.88,114.72,1927742,CMI
2016-05-12,115.35,116.0,113.8,114.39,1552351,CMI
2016-05-13,114.59,115.265,111.68,111.79,1916115,CMI
2016-05-16,112.0,114.81,112.0,114.19,1414150,CMI
2016-05-17,114.0,115.987,113.5601,114.28,1471263,CMI
2016-05-18,112.45,113.3,110.05,110.67,2082193,CMI
2016-05-19,110.33,110.76,106.26,108.08,2950974,CMI
2016-05-20,108.49,109.6,108.06,108.21,1317577,CMI
2016-05-23,108.1,109.3599,107.33,108.16,865266,CMI
2016-05-24,108.57,109.99,108.36,109.71,1190853,CMI
2016-05-25,110.55,113.45,110.1613,113.17,2029115,CMI
2016-05-26,113.74,114.85,113.36,113.5,1756260,CMI
2016-05-27,113.42,114.49,112.84,113.24,1412253,CMI
2016-05-31,113.25,115.32,113.02,114.47,1936347,CMI
2016-06-01,113.99,114.15,112.2,114.13,1398286,CMI
2016-06-02,113.96,115.13,113.1,115.13,1620006,CMI
2016-06-03,114.93,114.93,112.71,113.64,1586407,CMI
2016-06-06,114.14,116.43,113.67,116.3,1459370,CMI
2016-06-07,116.5,117.82,116.02,117.15,974284,CMI
2016-06-08,118.0,119.91,118.0,118.87,1837845,CMI
2016-06-09,117.7,118.79,117.3,118.64,1072122,CMI
2016-06-10,117.39,117.57,115.46,116.0,1263785,CMI
2016-06-13,115.54,115.915,113.65,113.74,1594725,CMI
2016-06-14,113.76,114.24,111.95,112.95,1982502,CMI
2016-06-15,114.04,114.33,112.38,113.44,1444044,CMI
2016-06-16,112.78,113.67,110.55,113.35,1250293,CMI
2016-06-17,113.49,115.15,112.71,114.18,2229061,CMI
2016-06-20,115.91,117.57,115.7601,115.97,1356344,CMI
2016-06-21,115.57,115.765,113.82,115.36,1216628,CMI
2016-06-22,115.5,116.33,115.44,115.78,1211115,CMI
2016-06-23,117.09,119.0,116.606,118.96,1573729,CMI
2016-06-24,114.25,115.06,110.45,110.5,5459722,CMI
2016-06-27,109.69,109.8,105.4302,105.75,3908189,CMI
2016-06-28,106.8,108.4,105.33,106.94,2937002,CMI
2016-06-29,108.4,109.98,107.58,109.73,1748360,CMI
2016-06-30,109.97,112.44,109.46,112.44,1338268,CMI
2016-07-01,112.01,113.565,111.81,112.92,1458185,CMI
2016-07-05,112.13,112.79,109.45,110.18,1263097,CMI
2016-07-06,109.2,110.69,107.51,110.61,1704994,CMI
2016-07-07,110.87,112.48,110.3,111.26,937565,CMI
2016-07-08,112.26,114.8497,111.76,114.7,1069587,CMI
2016-07-11,114.8,116.3399,113.7,115.89,1077841,CMI
2016-07-12,116.73,119.18,116.27,118.98,1615471,CMI
2016-07-13,118.3,119.87,117.72,118.13,1636540,CMI
2016-07-14,119.33,120.18,118.9,119.47,1636517,CMI
2016-07-15,119.84,119.84,118.58,119.01,1110246,CMI
2016-07-18,118.37,119.0492,117.04,118.19,1959807,CMI
2016-07-19,117.43,117.79,116.3101,116.47,1545482,CMI
2016-07-20,116.78,118.19,116.02,117.56,2066483,CMI
2016-07-21,118.0,119.98,117.5,118.46,1751867,CMI
2016-07-22,118.32,118.44,117.436,118.21,1058932,CMI
2016-07-25,118.04,118.6,117.36,118.19,1108735,CMI
2016-07-26,118.14,122.08,117.5,122.05,2694458,CMI
2016-07-27,122.05,124.09,121.7,123.42,3574803,CMI
2016-07-28,122.71,122.71,121.23,122.16,1608109,CMI
2016-07-29,122.0,122.97,120.57,122.77,1688139,CMI
2016-08-01,122.5,122.93,120.7,121.8,2666566,CMI
2016-08-02,121.75,123.71,119.16,121.04,2177525,CMI
2016-08-03,120.75,123.26,120.44,122.28,1760824,CMI
2016-08-04,122.08,123.85,121.061,123.25,1240676,CMI
2016-08-05,123.3,125.34,123.3,125.34,1044157,CMI
2016-08-08,125.98,126.7,125.79,126.41,1294369,CMI
2016-08-09,126.4,127.09,125.5,125.88,1023082,CMI
2016-08-10,126.29,126.5236,125.83,126.07,619889,CMI
2016-08-11,126.08,127.365,126.08,127.11,803382,CMI
2016-08-12,127.21,127.64,126.45,126.73,884761,CMI
2016-08-15,126.91,127.55,126.91,127.01,1188872,CMI
2016-08-16,126.77,127.58,126.21,126.87,1046573,CMI
2016-08-17,126.87,127.28,126.05,126.51,1466280,CMI
2016-08-18,125.48,126.82,125.17,126.22,1094287,CMI
2016-08-19,125.79,126.56,125.3,126.13,1063908,CMI
2016-08-22,125.73,125.91,125.12,125.35,919347,CMI
2016-08-23,126.09,126.305,125.59,125.66,997939,CMI
2016-08-24,125.5,126.05,124.65,124.94,864824,CMI
2016-08-25,124.77,125.4322,124.17,125.33,727285,CMI
2016-08-26,125.54,127.27,124.18,124.51,1123103,CMI
2016-08-29,124.74,125.96,124.14,125.49,1087098,CMI
2016-08-30,125.49,126.12,124.88,126.05,939734,CMI
2016-08-31,125.55,125.92,124.59,125.61,1357497,CMI
2016-09-01,125.61,126.15,124.28,125.41,1507944,CMI
2016-09-02,126.12,126.55,125.64,126.16,1273498,CMI
2016-09-06,120.94,121.75,116.6,116.94,5679827,CMI
2016-09-07,116.74,120.93,116.03,119.75,3044436,CMI
2016-09-08,119.34,121.39,118.54,119.88,1738566,CMI
2016-09-09,118.81,119.26,116.81,116.81,1263161,CMI
2016-09-12,116.41,119.53,116.3,118.97,1085632,CMI
2016-09-13,117.88,118.94,116.87,117.31,1134579,CMI
2016-09-14,117.46,118.355,117.1,118.05,1033414,CMI
2016-09-15,118.22,119.9525,117.7,119.51,1012206,CMI
2016-09-16,119.35,119.69,118.28,119.56,1803155,CMI
2016-09-19,120.45,120.7,119.07,119.29,911255,CMI
2016-09-20,119.77,120.26,119.04,119.17,636435,CMI
2016-09-21,119.58,121.1,119.41,120.92,886372,CMI
2016-09-22,121.72,122.62,121.37,121.92,849302,CMI
2016-09-23,121.26,121.63,120.18,120.63,934378,CMI
2016-09-26,120.33,121.48,120.12,120.23,813893,CMI
2016-09-27,120.13,120.54,119.41,120.47,1081143,CMI
2016-09-28,120.95,123.7,120.94,123.6,1217921,CMI
2016-09-29,123.32,125.42,123.22,124.26,1199398,CMI
2016-09-30,125.33,128.6,125.19,128.15,1760960,CMI
2016-10-03,127.4,128.69,127.26,127.86,1125608,CMI
2016-10-04,127.87,129.26,126.96,127.31,1104211,CMI
2016-10-05,128.27,130.96,127.785,130.25,1320884,CMI
2016-10-06,129.7,130.73,129.2,130.49,1199181,CMI
2016-10-07,130.11,130.43,127.08,128.44,1961624,CMI
2016-10-10,129.36,129.3936,127.81,128.17,974186,CMI
2016-10-11,130.52,131.04,127.48,127.86,2442512,CMI
2016-10-12,127.96,128.4,127.36,127.77,1341040,CMI
2016-10-13,126.47,126.47,124.75,126.13,1336606,CMI
2016-10-14,126.4,128.43,125.76,125.76,1030723,CMI
2016-10-17,126.03,126.28,125.5,125.8,871168,CMI
2016-10-18,126.6,127.6,125.96,127.05,1335815,CMI
2016-10-19,127.02,128.74,126.37,128.3,1026064,CMI
2016-10-20,127.68,127.94,126.33,126.98,1543758,CMI
2016-10-21,125.99,126.86,124.86,126.64,1375916,CMI
2016-10-24,127.14,128.09,125.6701,126.69,1149281,CMI
2016-10-25,125.85,127.26,125.27,125.57,1314547,CMI
2016-10-26,125.17,127.47,125.06,126.52,837680,CMI
2016-10-27,126.83,127.04,125.51,126.26,1002702,CMI
2016-10-28,126.55,127.99,126.34,126.62,1194745,CMI
2016-10-31,126.73,128.0,126.53,127.82,1926995,CMI
2016-11-01,123.33,126.035,121.58,122.29,3050336,CMI
2016-11-02,121.79,122.95,121.35,121.72,1421838,CMI
2016-11-03,121.84,123.59,121.22,121.75,1827062,CMI
2016-11-04,121.92,125.56,121.43,124.31,1544782,CMI
2016-11-07,127.02,130.49,126.95,130.34,2893844,CMI
2016-11-08,129.7,131.52,129.08,130.86,1700320,CMI
2016-11-09,132.41,138.39,130.86,136.85,3178336,CMI
2016-11-10,137.66,141.65,137.19,137.81,3990534,CMI
2016-11-11,137.0,138.13,135.75,136.99,1903933,CMI
2016-11-14,138.67,139.29,133.16,134.74,4128552,CMI
2016-11-15,134.88,137.8,134.15,137.78,1961861,CMI
2016-11-16,137.44,137.44,135.75,136.87,1118795,CMI
2016-11-17,136.2,136.57,135.01,135.43,1083388,CMI
2016-11-18,135.32,136.41,134.6,135.03,1281410,CMI
2016-11-21,136.07,137.31,135.51,136.83,1017844,CMI
2016-11-22,137.81,139.57,137.2,139.35,1725910,CMI
2016-11-23,140.0,141.57,139.85,140.8,1512534,CMI
2016-11-25,140.61,141.5,140.55,141.29,482866,CMI
2016-11-28,140.54,141.21,137.12,138.32,1693049,CMI
2016-11-29,137.7,138.85,136.64,138.22,1055988,CMI
2016-11-30,139.6,142.68,139.32,141.78,1967608,CMI
2016-12-01,140.75,146.48,139.82,142.63,2240994,CMI
2016-12-02,142.22,143.81,141.89,142.95,1028261,CMI
2016-12-05,143.99,144.96,142.22,142.86,1776969,CMI
2016-12-06,142.49,143.56,142.1,142.66,1451487,CMI
2016-12-07,142.84,147.1,142.19,146.46,2470124,CMI
2016-12-08,145.86,146.33,143.35,143.78,1946388,CMI
2016-12-09,144.0,144.045,141.77,142.25,1375052,CMI
2016-12-12,142.52,142.87,140.78,142.31,1297249,CMI
2016-12-13,142.41,143.17,141.54,142.63,1137680,CMI
2016-12-14,141.72,141.78,138.67,138.86,2446344,CMI
2016-12-15,138.8,140.11,138.12,138.84,1796973,CMI
2016-12-16,138.75,139.38,135.18,135.35,4913336,CMI
2016-12-19,135.73,138.11,135.55,137.41,2477222,CMI
2016-12-20,137.31,138.389,137.0,138.0,1200307,CMI
2016-12-21,138.0,139.28,137.54,138.7,1098009,CMI
2016-12-22,138.65,139.03,137.77,138.23,960581,CMI
2016-12-23,137.95,138.74,137.1,138.24,555863,CMI
2016-12-27,138.23,138.98,137.511,138.08,697756,CMI
2016-12-28,138.22,138.78,136.18,136.46,870670,CMI
2016-12-29,136.82,137.65,135.94,136.42,935986,CMI
2016-12-30,136.61,137.6,136.13,136.67,1203088,CMI
2017-01-03,138.25,139.81,137.9225,139.79,1638792,CMI
2017-01-04,139.88,140.8,139.09,139.63,1178368,CMI
2017-01-05,139.16,140.19,136.84,137.75,1387348,CMI
2017-01-06,138.26,139.89,137.01,138.72,923475,CMI
2017-01-09,139.81,139.81,137.23,137.42,925382,CMI
2017-01-10,138.36,140.06,137.7,139.56,1574871,CMI
2017-01-11,139.95,141.08,139.05,140.71,837541,CMI
2017-01-12,140.45,140.63,134.06,138.56,2600457,CMI
2017-01-13,138.94,140.56,138.63,139.98,923325,CMI
2017-01-17,139.36,140.17,138.16,138.92,1191168,CMI
2017-01-18,138.93,139.93,138.48,139.9,820187,CMI
2017-01-19,141.0,141.95,140.37,140.97,1142711,CMI
2017-01-20,141.34,142.1274,140.64,141.58,906079,CMI
2017-01-23,141.19,141.74,140.18,141.47,794486,CMI
2017-01-24,142.04,145.47,141.9,145.01,1107299,CMI
2017-01-25,146.27,148.25,145.97,147.86,1477299,CMI
2017-01-26,148.25,150.35,146.68,147.45,1507426,CMI
2017-01-27,147.48,147.99,146.695,147.14,794935,CMI
2017-01-30,146.85,147.29,145.3299,147.01,1051445,CMI
2017-01-31,146.0,147.25,144.25,147.01,1981809,CMI
2017-02-01,147.91,149.97,146.71,147.32,1301224,CMI
2017-02-02,146.66,147.87,145.85,146.33,871531,CMI
2017-02-03,146.93,147.44,146.13,146.86,947040,CMI
2017-02-06,146.39,146.98,145.67,146.38,1191050,CMI
2017-02-07,147.63,148.73,146.69,147.35,1510851,CMI
2017-02-08,146.71,147.2,144.8,145.68,2097903,CMI
2017-02-09,150.0,153.44,148.45,150.14,2815626,CMI
2017-02-10,150.5,151.03,149.68,150.56,1355290,CMI
2017-02-13,151.26,153.62,150.96,152.85,2200103,CMI
2017-02-14,152.12,152.55,150.755,151.96,1456880,CMI
2017-02-15,152.0,152.53,151.55,151.94,1641618,CMI
2017-02-16,152.0,152.36,151.25,152.18,1554811,CMI
2017-02-17,151.17,152.93,150.44,152.91,1263440,CMI
2017-02-21,152.97,154.67,152.85,154.51,1890113,CMI
2017-02-22,152.71,153.46,151.8,152.25,986738,CMI
2017-02-23,152.87,153.31,148.55,149.11,1253018,CMI
2017-02-24,148.5,149.94,147.925,149.94,869240,CMI
2017-02-27,149.74,150.7099,149.02,149.91,728755,CMI
2017-02-28,149.6,149.89,148.12,148.49,1125351,CMI
2017-03-01,150.94,153.23,150.235,152.85,1071840,CMI
2017-03-02,152.62,152.62,150.62,150.84,1060701,CMI
2017-03-03,151.36,152.36,150.92,151.94,913299,CMI
2017-03-06,151.07,152.7,151.045,152.43,840428,CMI
2017-03-07,152.1,152.68,150.94,152.1,907458,CMI
2017-03-08,151.97,152.69,150.93,151.17,810497,CMI
2017-03-09,150.69,151.75,147.79,148.84,1830168,CMI
2017-03-10,150.12,151.63,149.5018,151.5,1017767,CMI
2017-03-13,151.78,152.92,151.51,152.8,1082488,CMI
2017-03-14,151.39,151.66,149.24,150.88,760694,CMI
2017-03-15,151.89,155.28,151.4498,154.35,1014294,CMI
2017-03-16,154.86,155.4599,153.78,153.99,976833,CMI
2017-03-17,154.95,155.51,153.81,154.51,1779834,CMI
2017-03-20,154.51,155.22,153.92,154.29,945107,CMI
2017-03-21,154.7,155.185,150.36,150.71,1020218,CMI
2017-03-22,150.44,152.325,150.22,151.86,816060,CMI
2017-03-23,151.66,153.27,151.05,152.22,802734,CMI
2017-03-24,152.24,152.865,150.14,150.77,966699,CMI
2017-03-27,148.67,150.1,147.47,149.66,1215117,CMI
2017-03-28,149.67,152.18,149.13,151.69,1424733,CMI
2017-03-29,151.39,152.35,151.17,151.71,777579,CMI
2017-03-30,151.67,152.34,151.02,151.96,659591,CMI
2017-03-31,151.24,152.38,150.84,151.2,849395,CMI
2017-04-03,151.55,151.72,148.51,149.72,1022911,CMI
2017-04-04,149.72,150.39,148.83,150.11,987630,CMI
2017-04-05,151.38,153.03,149.36,149.82,1201447,CMI
2017-04-06,150.03,150.81,149.15,149.98,778583,CMI
2017-04-07,149.62,151.04,149.4,149.44,671695,CMI
2017-04-10,149.91,151.56,149.1,149.14,1234557,CMI
2017-04-11,149.1,150.64,146.53,150.48,1449415,CMI
2017-04-12,150.46,150.46,146.56,146.92,1536128,CMI
2017-04-13,147.5,148.51,144.54,144.57,1553738,CMI
2017-04-17,146.01,147.07,145.28,147.0,1098036,CMI
2017-04-18,145.23,146.32,144.03,145.07,1377341,CMI
2017-04-19,145.92,146.235,143.8301,144.34,1610957,CMI
2017-04-20,145.34,146.84,144.98,146.14,1118515,CMI
2017-04-21,146.14,146.995,144.46,145.56,1337945,CMI
2017-04-24,148.0,149.46,147.92,149.1,1500224,CMI
2017-04-25,150.26,153.65,150.26,152.11,2131022,CMI
2017-04-26,151.84,153.13,151.0,152.07,1102094,CMI
2017-04-27,152.46,152.58,150.22,151.06,1002744,CMI
2017-04-28,151.46,152.23,150.37,150.94,1100888,CMI
2017-05-01,151.81,152.47,149.85,151.33,1998851,CMI
2017-05-02,162.75,163.36,159.46,160.56,4157214,CMI
2017-05-03,159.45,160.18,157.4,158.63,1896867,CMI
2017-05-04,159.16,159.62,155.41,156.04,2153337,CMI
2017-05-05,156.31,156.62,154.81,155.48,1342142,CMI
2017-05-08,155.33,156.29,154.71,156.29,1919536,CMI
2017-05-09,156.51,158.11,156.25,157.75,1352399,CMI
2017-05-10,157.75,159.69,157.3,159.24,2158659,CMI
2017-05-11,158.58,159.81,156.43,158.85,2162615,CMI
2017-05-12,158.27,159.15,156.46,156.98,1744907,CMI
2017-05-15,157.95,158.37,156.29,156.6,1665238,CMI
2017-05-16,156.75,157.49,155.38,157.42,1224801,CMI
2017-05-17,154.6,155.27,153.24,153.31,1272437,CMI
2017-05-18,152.27,152.71,150.07,151.84,1378830,CMI
2017-05-19,152.83,155.81,152.39,154.9,1689068,CMI
2017-05-22,155.65,156.885,155.04,155.39,1306109,CMI
2017-05-23,155.56,155.99,154.82,155.3,1158567,CMI
2017-05-24,155.16,155.975,154.1,155.08,1196352,CMI
2017-05-25,155.71,156.67,155.265,155.86,1492096,CMI
2017-05-26,155.8,157.25,155.73,156.64,630318,CMI
2017-05-30,156.24,157.97,156.06,157.34,1231748,CMI
2017-05-31,157.39,158.12,155.86,157.7,1462802,CMI
2017-06-01,158.53,161.63,157.75,160.63,1413261,CMI
2017-06-02,160.38,161.87,157.97,158.14,2053949,CMI
2017-06-05,158.0,158.1794,155.93,156.1,1498447,CMI
2017-06-06,155.78,157.92,155.01,157.16,1351848,CMI
2017-06-07,157.48,157.5,155.18,156.28,1403969,CMI
2017-06-08,156.34,159.12,155.8,158.37,1066754,CMI
2017-06-09,158.15,160.38,158.09,159.23,972356,CMI
2017-06-12,159.06,160.71,158.29,160.45,1198785,CMI
2017-06-13,160.46,160.87,159.17,160.39,993431,CMI
2017-06-14,161.09,161.09,158.4,159.49,977597,CMI
2017-06-15,158.01,162.315,158.0,161.7,1508732,CMI
2017-06-16,161.78,162.19,160.72,161.56,1282293,CMI
2017-06-19,162.13,164.23,161.75,164.1,1598510,CMI
2017-06-20,163.09,163.845,161.451,162.49,1389438,CMI
2017-06-21,163.62,163.62,158.54,159.19,1194188,CMI
2017-06-22,160.13,160.15,158.76,158.96,716559,CMI
2017-06-23,158.85,159.87,158.5,159.14,2139703,CMI
2017-06-26,159.16,160.32,158.07,158.9,847346,CMI
2017-06-27,159.04,160.04,157.78,158.2,1279103,CMI
2017-06-28,159.6,161.865,158.79,161.57,1028372,CMI
2017-06-29,161.81,162.24,159.2,160.12,944758,CMI
2017-06-30,160.72,163.275,160.13,162.22,985277,CMI
2017-07-03,162.15,163.89,161.3701,163.36,964359,CMI
2017-07-05,163.38,164.44,162.78,164.1,1162927,CMI
2017-07-06,163.98,165.95,163.22,164.21,1457137,CMI
2017-07-07,165.0,165.71,162.65,164.7,1037150,CMI
2017-07-10,164.45,166.3,164.23,165.08,991235,CMI
2017-07-11,165.03,165.2099,163.86,164.77,1007052,CMI
2017-07-12,165.97,166.84,165.19,165.32,908284,CMI
2017-07-13,165.88,166.21,164.645,165.17,1326949,CMI
2017-07-14,165.48,166.54,164.51,165.86,904725,CMI
2017-07-17,165.59,167.17,165.59,166.14,1046580,CMI
2017-07-18,165.63,166.13,163.7584,164.82,876521,CMI
2017-07-19,164.83,165.05,164.04,164.64,1261509,CMI
2017-07-20,164.92,165.59,163.85,164.43,1365498,CMI
2017-07-21,163.85,165.41,163.39,165.22,1181673,CMI
2017-07-24,165.36,166.91,164.945,166.47,1316025,CMI
2017-07-25,168.35,170.68,167.01,167.7,1574774,CMI
2017-07-26,168.38,168.38,165.84,165.97,1075250,CMI
2017-07-27,166.27,167.34,165.34,165.78,1210656,CMI
2017-07-28,165.56,167.53,165.18,167.22,858063,CMI
2017-07-31,168.11,169.74,167.47,167.9,1737627,CMI
2017-08-01,158.27,160.59,157.7995,160.16,1523470,CMI
2017-08-02,157.68,158.83,156.42,157.78,2115496,CMI
2017-08-03,158.36,158.77,156.15,157.74,1514060,CMI
2017-08-04,158.27,160.59,157.7995,160.16,1523470,CMI
2017-08-07,159.35,160.72,159.1,160.03,968574,CMI
2017-08-08,159.73,161.05,159.33,159.82,1294751,CMI
2017-08-09,159.32,160.34,158.56,159.4,1127431,CMI
2017-08-10,158.31,158.76,155.55,155.83,1728811,CMI
2017-08-11,155.1,155.9,154.665,155.65,1554771,CMI
2017-08-14,157.21,157.23,155.75,156.24,1672443,CMI
2017-08-15,156.47,156.7,155.22,155.59,1308385,CMI
2017-08-16,155.25,155.5,154.11,154.38,1184490,CMI
2017-08-17,154.05,154.43,151.2,151.28,2170181,CMI
2017-08-18,151.06,152.64,150.2479,150.79,1467309,CMI
2017-08-21,151.0,152.5,150.63,152.06,1129422,CMI
2017-08-22,152.52,153.71,152.52,153.1,1220235,CMI
2017-08-23,152.48,153.27,151.79,152.38,957926,CMI
2017-08-24,152.51,152.769,150.89,151.8,1074828,CMI
2017-08-25,152.29,153.03,151.74,152.1,808812,CMI
2017-08-28,152.91,153.11,152.51,152.71,702515,CMI
2017-08-29,152.0,155.03,152.0,154.84,1600959,CMI
2017-08-30,155.0,157.98,154.4824,157.79,1580929,CMI
2017-08-31,158.24,159.99,157.8984,159.38,1405078,CMI
2017-09-01,159.27,160.42,159.2,159.36,756326,CMI
2017-09-05,159.41,160.6,158.42,159.07,1429796,CMI
2017-09-06,159.82,160.37,159.07,159.48,1358183,CMI
2017-09-07,160.08,162.1,159.2,161.85,1288394,CMI
2017-09-08,161.34,164.24,160.98,162.82,1007592,CMI
2017-09-11,161.58,164.97,161.57,164.67,1173431,CMI
2017-09-12,165.0,166.079,164.67,165.51,856028,CMI
2017-09-13,164.71,166.76,164.71,166.51,869910,CMI
2017-09-14,166.16,167.42,165.8,166.68,1045666,CMI
2017-09-15,164.09,165.71,163.764,165.23,2322073,CMI
2017-09-18,165.83,168.38,165.31,166.94,1462060,CMI
2017-09-19,167.44,167.82,166.83,167.5,1119947,CMI
2017-09-20,167.35,168.5,166.5501,167.22,891188,CMI
2017-09-21,166.63,167.03,165.87,166.48,1021722,CMI
2017-09-22,166.89,168.66,166.7,167.98,925006,CMI
2017-09-25,168.08,168.4,165.785,167.78,987433,CMI
2017-09-26,168.2,169.28,167.65,167.8,774716,CMI
2017-09-27,168.69,169.01,167.01,168.35,771103,CMI
2017-09-28,167.82,168.9,167.7052,168.33,731941,CMI
2017-09-29,168.27,169.3,167.81,168.03,755347,CMI
2017-10-02,168.45,169.36,167.4,169.33,953812,CMI
2017-10-03,169.37,170.87,169.35,170.82,1027734,CMI
2017-10-04,171.0,172.72,170.83,171.75,1170074,CMI
2017-10-05,171.46,172.1587,170.801,171.71,740660,CMI
2017-10-06,171.62,172.51,170.92,172.11,903038,CMI
2017-10-09,172.52,172.74,171.37,171.74,688702,CMI
2017-10-10,172.8,173.15,171.37,172.96,819232,CMI
2017-10-11,172.96,172.96,171.7,172.33,671985,CMI
2017-10-12,171.0,172.76,170.95,171.91,619266,CMI
2017-10-13,172.85,174.17,172.3845,172.62,709788,CMI
2017-10-16,173.41,174.36,172.59,174.13,967418,CMI
2017-10-17,174.1,175.32,173.89,174.72,684072,CMI
2017-10-18,174.72,175.71,173.76,175.02,798175,CMI
2017-10-19,175.1,175.43,173.55,175.31,947631,CMI
2017-10-20,176.23,177.3,175.64,177.1,669489,CMI
2017-10-23,177.5,178.8067,176.88,177.23,1075839,CMI
2017-10-24,178.9,180.32,177.45,178.4,1483719,CMI
2017-10-25,177.97,178.34,175.74,177.01,870928,CMI
2017-10-26,177.4,179.265,176.85,178.64,782333,CMI
2017-10-27,178.23,179.53,177.39,179.5,1002269,CMI
2017-10-30,178.82,180.856,178.52,180.35,1701065,CMI
2017-10-31,176.56,177.95,172.1102,176.88,2881564,CMI
2017-11-01,179.26,181.7901,172.57,172.83,2147435,CMI
2017-11-02,173.01,173.305,171.04,173.29,2837653,CMI
2017-11-03,173.78,174.649,172.74,173.07,1464973,CMI
2017-11-06,173.25,173.6499,172.57,172.59,844641,CMI
2017-11-07,172.6,173.22,171.555,171.86,1139604,CMI
2017-11-08,171.86,172.0725,170.54,171.38,1214701,CMI
2017-11-09,170.55,170.735,166.51,167.96,1852452,CMI
2017-11-10,167.29,169.08,166.8,168.95,1350896,CMI
2017-11-13,168.75,169.9084,168.1183,169.2,1602198,CMI
2017-11-14,168.83,170.4,168.67,169.12,1430963,CMI
2017-11-15,168.63,168.8,166.15,166.84,1808812,CMI
2017-11-16,167.43,168.69,165.76,167.13,2264224,CMI
2017-11-17,163.0,163.96,158.75,159.41,3529870,CMI
2017-11-20,160.47,161.62,159.17,159.8,2484558,CMI
2017-11-21,161.2,161.66,160.06,160.64,1521906,CMI
2017-11-22,161.45,163.95,161.13,163.39,1803127,CMI
2017-11-24,163.46,163.8525,160.07,160.66,942424,CMI
2017-11-27,160.66,162.1,160.65,161.16,1149220,CMI
2017-11-28,162.53,164.98,161.78,164.52,1474868,CMI
2017-11-29,164.5,165.22,163.02,164.52,1362622,CMI
2017-11-30,165.03,167.75,165.0,167.4,1913019,CMI
2017-12-01,166.73,167.09,161.25,165.01,1912263,CMI
2017-12-04,166.16,168.45,164.96,164.96,1589601,CMI
2017-12-05,164.65,166.22,164.31,164.84,1147360,CMI
2017-12-06,164.92,166.38,164.08,165.38,1333603,CMI
2017-12-07,166.09,169.82,166.0,169.3,1883811,CMI
2017-12-08,169.38,170.88,169.1,170.88,1115146,CMI
2017-12-11,170.95,171.56,170.05,170.77,1209577,CMI
2017-12-12,170.91,171.015,168.94,169.22,1854385,CMI
2017-12-13,169.0,170.88,168.21,169.58,1185392,CMI
2017-12-14,169.93,170.5,168.1,168.55,1136377,CMI
2017-12-15,169.64,171.0,169.01,169.63,1768369,CMI
2017-12-18,170.91,173.4597,170.49,172.04,1184879,CMI
2017-12-19,173.04,174.38,172.34,174.0,1163932,CMI
2017-12-20,174.45,175.66,173.41,175.15,1072203,CMI
2017-12-21,174.87,175.1359,172.56,174.66,1087504,CMI
2017-12-22,174.985,176.17,174.37,175.76,504820,CMI
2017-12-26,175.95,176.63,175.65,176.14,383487,CMI
2017-12-27,176.5,177.31,175.6336,176.24,663982,CMI
2017-12-28,176.24,177.29,175.69,177.2,679012,CMI
2017-12-29,177.73,177.92,176.5,176.64,553257,CMI
2018-01-02,177.51,178.22,176.3,177.06,1047432,CMI
2018-01-03,177.34,179.2,176.87,179.01,932839,CMI
2018-01-04,179.62,181.85,179.23,181.75,1433782,CMI
2018-01-05,182.02,182.3,180.11,181.46,1123036,CMI
2018-01-08,181.13,182.38,180.26,182.12,1435286,CMI
2018-01-09,182.48,183.34,181.66,181.96,1610437,CMI
2018-01-10,181.86,182.18,180.07,180.56,911228,CMI
2018-01-11,181.24,184.51,180.65,183.9,1217415,CMI
2018-01-12,183.89,185.1,183.5,184.18,1470025,CMI
2018-01-16,184.81,184.905,181.39,182.55,1449667,CMI
2018-01-17,182.74,184.3395,182.4,183.69,1049385,CMI
2018-01-18,183.37,185.275,183.3,183.72,873672,CMI
2018-01-19,187.16,189.57,186.67,189.08,1807950,CMI
2018-01-22,188.8,189.6,187.6025,189.58,1237635,CMI
2018-01-23,189.99,190.34,188.02,188.43,1031291,CMI
2018-01-24,189.22,191.02,188.06,188.35,1352846,CMI
2018-01-25,189.98,189.98,186.65,189.4,1430314,CMI
2018-01-26,190.28,192.53,189.11,192.5,1120172,CMI
2018-01-29,192.05,194.18,190.07,190.81,1289475,CMI
2018-01-30,189.22,189.24,185.4575,187.25,1427489,CMI
2018-01-31,188.9,191.21,187.32,188.0,1466809,CMI
2018-02-01,187.67,190.25,185.94,189.17,927590,CMI
2018-02-02,188.29,189.0,184.02,184.31,1574525,CMI
2018-02-05,183.24,187.36,179.01,179.01,2188531,CMI
2018-02-06,173.6,180.87,169.24,174.83,3500785,CMI
2018-02-07,175.9,179.67,172.565,172.74,2542207,CMI
2013-02-08,25.69,25.76,25.54,25.66,927322,CMS
2013-02-11,25.65,25.71,25.62,25.67,1859388,CMS
2013-02-12,25.58,25.855,25.51,25.84,1626975,CMS
2013-02-13,25.84,25.98,25.72,25.86,1459898,CMS
2013-02-14,25.83,25.92,25.68,25.75,2744338,CMS
2013-02-15,25.74,25.91,25.72,25.77,2346543,CMS
2013-02-19,25.84,26.09,25.84,26.09,2086507,CMS
2013-02-20,26.08,26.26,26.0,26.05,1630065,CMS
2013-02-21,25.96,26.15,25.84,26.12,2150695,CMS
2013-02-22,26.19,26.4,26.06,26.4,1887557,CMS
2013-02-25,26.51,26.79,26.13,26.13,2551497,CMS
2013-02-26,26.28,26.49,26.14,26.18,3035447,CMS
2013-02-27,26.22,26.42,26.16,26.38,2293452,CMS
2013-02-28,26.41,26.75,26.33,26.61,1983723,CMS
2013-03-01,26.61,26.74,25.99,26.45,7627325,CMS
2013-03-04,26.44,26.93,26.39,26.88,3597923,CMS
2013-03-05,26.97,27.07,26.89,27.0,2156470,CMS
2013-03-06,27.08,27.15,26.83,26.89,2381554,CMS
2013-03-07,26.95,27.05,26.83,26.85,1380315,CMS
2013-03-08,26.89,27.13,26.71,27.08,2657871,CMS
2013-03-11,27.01,27.21,27.0,27.18,2505905,CMS
2013-03-12,27.22,27.23,26.86,26.97,2719785,CMS
2013-03-13,26.95,27.15,26.895,27.11,1223138,CMS
2013-03-14,27.15,27.36,27.06,27.35,2012082,CMS
2013-03-15,27.24,27.55,27.19,27.44,5565038,CMS
2013-03-18,27.29,27.37,27.16,27.2,2402308,CMS
2013-03-19,27.2,27.32,26.94,27.09,2574571,CMS
2013-03-20,27.19,27.32,27.14,27.27,2354663,CMS
2013-03-21,27.2,27.25,27.08,27.13,1988742,CMS
2013-03-22,27.15,27.375,27.06,27.33,1795233,CMS
2013-03-25,27.43,27.57,27.08,27.21,2816375,CMS
2013-03-26,27.29,27.415,27.22,27.35,2250072,CMS
2013-03-27,27.25,27.495,27.24,27.45,1658034,CMS
2013-03-28,27.46,27.95,27.39,27.94,2240301,CMS
2013-04-01,27.94,27.955,27.67,27.8,2258900,CMS
2013-04-02,27.92,28.005,27.73,27.85,1971248,CMS
2013-04-03,27.94,27.992,27.67,27.79,1988119,CMS
2013-04-04,27.83,28.15,27.81,28.14,1969583,CMS
2013-04-05,27.96,28.26,27.89,28.21,1411861,CMS
2013-04-08,28.16,28.41,28.07,28.41,1899737,CMS
2013-04-09,28.5,28.5,28.21,28.25,1377914,CMS
2013-04-10,28.25,28.47,28.25,28.47,1334052,CMS
2013-04-11,28.47,28.52,28.34,28.45,2026500,CMS
2013-04-12,28.39,28.755,28.37,28.73,1459520,CMS
2013-04-15,28.64,28.77,28.28,28.29,1758767,CMS
2013-04-16,28.38,28.7,28.1,28.69,1651198,CMS
2013-04-17,28.61,28.66,28.33,28.53,1579376,CMS
2013-04-18,28.6,28.8,28.53,28.66,2032593,CMS
2013-04-19,28.76,29.09,28.62,29.09,1413583,CMS
2013-04-22,29.08,29.18,28.88,29.06,1051639,CMS
2013-04-23,29.13,29.14,28.72,29.0,2291950,CMS
2013-04-24,29.0,29.34,28.84,29.18,1978715,CMS
2013-04-25,29.39,29.51,29.15,29.24,5797039,CMS
2013-04-26,29.28,29.61,29.28,29.43,5436734,CMS
2013-04-29,29.5,29.83,29.37,29.75,5345007,CMS
2013-04-30,29.79,29.94,29.6,29.94,2430394,CMS
2013-05-01,29.98,29.98,29.41,29.45,1834024,CMS
2013-05-02,29.45,29.514,29.17,29.33,2235103,CMS
2013-05-03,29.45,29.68,29.36,29.39,1834572,CMS
2013-05-06,29.39,29.48,28.92,28.97,2510685,CMS
2013-05-07,28.99,29.29,28.96,29.28,2124102,CMS
2013-05-08,29.25,29.36,28.9,28.98,1352274,CMS
2013-05-09,28.96,29.08,28.27,28.37,2118710,CMS
2013-05-10,28.36,28.46,28.14,28.42,1567888,CMS
2013-05-13,28.33,28.46,28.16,28.36,1973916,CMS
2013-05-14,28.36,28.63,28.13,28.61,1646527,CMS
2013-05-15,28.6,29.24,28.53,28.95,1763672,CMS
2013-05-16,28.89,28.92,28.59,28.66,1809276,CMS
2013-05-17,28.73,29.14,28.7,29.1,1726290,CMS
2013-05-20,29.1,29.18,28.89,28.96,1550597,CMS
2013-05-21,28.93,29.04,28.56,28.81,2133284,CMS
2013-05-22,28.77,29.17,28.22,28.33,2115081,CMS
2013-05-23,27.96,28.19,27.58,27.95,2712085,CMS
2013-05-24,27.86,27.908,27.42,27.53,2122745,CMS
2013-05-28,27.69,27.95,27.34,27.52,2443940,CMS
2013-05-29,27.36,27.385,26.79,27.09,2649077,CMS
2013-05-30,27.36,27.69,27.18,27.19,1982117,CMS
2013-05-31,27.12,27.5,26.95,26.95,2241219,CMS
2013-06-03,26.97,27.2,26.62,26.98,3240664,CMS
2013-06-04,26.93,27.02,26.48,26.63,3501923,CMS
2013-06-05,26.55,26.58,26.29,26.34,2361166,CMS
2013-06-06,26.37,26.93,26.31,26.93,2965039,CMS
2013-06-07,26.99,27.1751,26.75,27.04,1546125,CMS
2013-06-10,27.15,27.25,26.82,27.15,2309328,CMS
2013-06-11,26.91,27.13,26.86,26.96,2194665,CMS
2013-06-12,27.12,27.13,26.52,26.52,2220040,CMS
2013-06-13,26.51,27.23,26.46,27.2,2668983,CMS
2013-06-14,27.19,27.46,27.16,27.4,2088706,CMS
2013-06-17,27.56,27.71,27.28,27.4,2012153,CMS
2013-06-18,27.47,27.6,27.2751,27.57,1735369,CMS
2013-06-19,27.53,27.6,26.85,26.85,1584870,CMS
2013-06-20,26.69,26.74,25.875,25.95,3000742,CMS
2013-06-21,26.1,26.48,25.76,26.4,2888325,CMS
2013-06-24,26.14,26.76,25.81,26.6,3354337,CMS
2013-06-25,26.74,27.11,26.52,27.0,2415314,CMS
2013-06-26,27.19,27.5,27.04,27.43,1962197,CMS
2013-06-27,27.5,27.72,27.45,27.52,2085771,CMS
2013-06-28,26.43,27.46,26.25,27.17,9312259,CMS
2013-07-01,26.96,27.46,26.56,26.63,4383569,CMS
2013-07-02,26.56,26.935,26.54,26.69,2899722,CMS
2013-07-03,26.53,26.77,26.47,26.61,1287384,CMS
2013-07-05,26.66,26.72,26.29,26.7,1762918,CMS
2013-07-08,26.79,27.24,26.75,27.16,2452749,CMS
2013-07-09,27.24,27.46,27.12,27.45,2285220,CMS
2013-07-10,27.41,27.72,27.28,27.54,3521877,CMS
2013-07-11,27.87,27.92,27.68,27.78,4014463,CMS
2013-07-12,27.73,27.94,27.62,27.92,3237603,CMS
2013-07-15,27.92,28.3,27.84,28.23,4476183,CMS
2013-07-16,28.26,28.4,27.97,28.12,2823791,CMS
2013-07-17,28.26,28.34,27.99,28.11,1657420,CMS
2013-07-18,28.19,28.46,28.16,28.46,2218791,CMS
2013-07-19,28.47,28.58,28.32,28.48,2089550,CMS
2013-07-22,28.5,28.58,28.34,28.36,1975782,CMS
2013-07-23,28.46,28.52,28.29,28.39,1196913,CMS
2013-07-24,28.39,28.39,27.73,27.98,3058379,CMS
2013-07-25,28.38,28.82,27.73,28.21,8993625,CMS
2013-07-26,28.02,28.25,27.94,28.2,7209022,CMS
2013-07-29,28.12,28.37,28.12,28.28,5359674,CMS
2013-07-30,28.43,28.68,28.41,28.47,2037270,CMS
2013-07-31,28.3,28.3,27.75,27.99,3521639,CMS
2013-08-01,28.17,28.54,28.14,28.46,2977816,CMS
2013-08-02,28.49,28.62,28.34,28.52,1814825,CMS
2013-08-05,28.45,28.45,28.12,28.14,1081055,CMS
2013-08-06,28.15,28.17,27.84,27.89,1749039,CMS
2013-08-07,27.75,28.12,27.68,28.02,1612783,CMS
2013-08-08,28.08,28.32,27.91,28.22,1674400,CMS
2013-08-09,28.19,28.25,27.96,27.96,1104018,CMS
2013-08-12,27.81,27.97,27.69,27.9,1603663,CMS
2013-08-13,27.9,27.97,27.6,27.6,1880786,CMS
2013-08-14,27.56,27.61,27.19,27.36,1955420,CMS
2013-08-15,27.14,27.26,26.89,26.92,1413793,CMS
2013-08-16,26.89,26.89,26.65,26.87,2698250,CMS
2013-08-19,26.85,27.02,26.71,26.75,3549928,CMS
2013-08-20,26.77,27.17,26.74,27.0,2809488,CMS
2013-08-21,26.9,26.94,26.54,26.64,2525224,CMS
2013-08-22,26.62,26.82,26.58,26.75,1753518,CMS
2013-08-23,26.78,26.99,26.64,26.94,1385372,CMS
2013-08-26,26.93,26.98,26.64,26.67,1223659,CMS
2013-08-27,26.43,26.8,26.4,26.6,1666901,CMS
2013-08-28,26.62,26.84,26.52,26.68,1097533,CMS
2013-08-29,26.6,26.75,26.42,26.54,1992980,CMS
2013-08-30,26.54,26.75,26.41,26.53,2004328,CMS
2013-09-03,26.7,26.83,26.14,26.16,2506312,CMS
2013-09-04,26.12,26.16,25.88,26.0,4177011,CMS
2013-09-05,26.02,26.12,25.7407,25.86,2996628,CMS
2013-09-06,25.94,26.21,25.92,25.98,2173698,CMS
2013-09-09,25.99,26.14,25.84,25.94,1494866,CMS
2013-09-10,26.0,26.12,25.905,26.11,2023903,CMS
2013-09-11,26.14,26.14,25.82,25.99,2774309,CMS
2013-09-12,26.03,26.24,25.89,25.91,2177644,CMS
2013-09-13,26.02,26.21,25.95,26.19,3604882,CMS
2013-09-16,26.52,26.65,26.04,26.12,4039643,CMS
2013-09-17,26.18,26.33,26.0,26.11,2061386,CMS
2013-09-18,26.13,26.98,26.0,26.92,2216410,CMS
2013-09-19,26.9,27.04,26.775,26.82,2531676,CMS
2013-09-20,26.82,26.88,26.48,26.59,2441591,CMS
2013-09-23,26.49,27.06,26.39,26.95,2286813,CMS
2013-09-24,26.94,27.02,26.78,26.8,5809221,CMS
2013-09-25,26.78,26.83,26.36,26.37,5781446,CMS
2013-09-26,26.42,26.54,26.3,26.35,5526967,CMS
2013-09-27,26.24,26.35,26.11,26.21,2688688,CMS
2013-09-30,26.1,26.32,26.04,26.32,4204916,CMS
2013-10-01,26.34,26.475,26.22,26.38,2295722,CMS
2013-10-02,26.27,26.52,26.21,26.45,2698699,CMS
2013-10-03,26.34,26.34,25.925,25.99,3037351,CMS
2013-10-04,26.0,26.105,25.92,26.03,2227330,CMS
2013-10-07,25.89,26.105,25.81,25.9,2642746,CMS
2013-10-08,25.9,26.15,25.87,25.96,3997838,CMS
2013-10-09,26.06,26.34,25.89,26.12,4169570,CMS
2013-10-10,26.28,26.59,26.02,26.53,1924960,CMS
2013-10-11,26.49,27.08,26.47,27.06,3936689,CMS
2013-10-14,27.02,27.06,26.61,26.94,4399414,CMS
2013-10-15,26.81,27.06,26.72,26.76,5983144,CMS
2013-10-16,26.86,26.98,26.67,26.88,2986167,CMS
2013-10-17,26.72,27.33,26.59,27.27,3594500,CMS
2013-10-18,27.33,27.51,27.27,27.32,1799514,CMS
2013-10-21,27.3,27.42,27.035,27.4,2907025,CMS
2013-10-22,27.5,27.785,27.46,27.62,3486804,CMS
2013-10-23,27.64,28.05,27.595,27.71,3569351,CMS
2013-10-24,27.69,27.93,27.52,27.84,7867422,CMS
2013-10-25,27.8,28.09,27.62,28.03,6592407,CMS
2013-10-28,28.08,28.29,27.98,28.05,6953019,CMS
2013-10-29,28.12,28.18,27.83,27.96,3120531,CMS
2013-10-30,27.76,28.0,27.43,27.44,3279980,CMS
2013-10-31,27.42,27.605,27.06,27.46,3200981,CMS
2013-11-01,27.56,27.71,27.49,27.62,2747981,CMS
2013-11-04,27.7,27.74,27.38,27.63,2446530,CMS
2013-11-05,27.5,27.77,27.38,27.45,2948469,CMS
2013-11-06,27.5,27.66,27.45,27.56,2487510,CMS
2013-11-07,27.6,27.81,27.32,27.37,2800906,CMS
2013-11-08,27.24,27.28,26.795,27.28,5037206,CMS
2013-11-11,27.4,27.54,27.15,27.36,1638979,CMS
2013-11-12,27.24,27.33,26.7701,26.91,3742232,CMS
2013-11-13,26.75,26.96,26.63,26.94,2198423,CMS
2013-11-14,27.02,27.4,26.99,27.3,2865666,CMS
2013-11-15,27.25,27.61,27.21,27.61,2523425,CMS
2013-11-18,27.68,27.75,27.48,27.66,2562745,CMS
2013-11-19,27.6,27.68,27.46,27.57,1998989,CMS
2013-11-20,27.55,27.72,27.2,27.27,2052114,CMS
2013-11-21,27.3,27.43,27.18,27.31,2624498,CMS
2013-11-22,27.24,27.34,27.105,27.31,2891003,CMS
2013-11-25,27.31,27.385,26.98,27.0,2992620,CMS
2013-11-26,27.0,27.11,26.6,26.61,4393203,CMS
2013-11-27,26.72,26.72,26.47,26.56,2994295,CMS
2013-11-29,26.56,26.72,26.49,26.54,1093793,CMS
2013-12-02,26.53,26.63,26.23,26.46,2881388,CMS
2013-12-03,26.35,26.6,26.28,26.51,2383915,CMS
2013-12-04,26.38,26.585,26.26,26.57,1951519,CMS
2013-12-05,26.51,26.59,26.225,26.27,2851662,CMS
2013-12-06,26.42,26.7,26.39,26.49,2886235,CMS
2013-12-09,26.5,26.61,26.29,26.49,2329485,CMS
2013-12-10,26.49,26.49,26.13,26.13,3293799,CMS
2013-12-11,26.16,26.25,25.9,25.97,2808975,CMS
2013-12-12,25.99,26.4,25.96,26.14,4334504,CMS
2013-12-13,26.12,26.305,26.08,26.21,2496929,CMS
2013-12-16,26.37,26.58,26.25,26.39,2102505,CMS
2013-12-17,26.38,26.5,26.23,26.45,2832570,CMS
2013-12-18,26.38,26.86,26.09,26.79,3739926,CMS
2013-12-19,26.71,26.71,26.39,26.67,2008264,CMS
2013-12-20,26.65,27.045,26.64,26.92,3201343,CMS
2013-12-23,27.09,27.09,26.78,26.81,1374306,CMS
2013-12-24,26.75,26.92,26.62,26.79,763333,CMS
2013-12-26,26.82,26.82,26.59,26.66,988111,CMS
2013-12-27,26.67,26.84,26.55,26.69,1201782,CMS
2013-12-30,26.67,26.84,26.57,26.72,1521879,CMS
2013-12-31,26.72,26.83,26.64,26.77,1598256,CMS
2014-01-02,26.8,26.8,26.205,26.3,2218229,CMS
2014-01-03,26.35,26.39,26.09,26.29,1790524,CMS
2014-01-06,26.17,26.26,25.95,26.12,3154340,CMS
2014-01-07,26.14,26.34,26.1,26.3,2307679,CMS
2014-01-08,26.3,26.3,26.03,26.24,3314899,CMS
2014-01-09,26.34,26.61,26.16,26.53,2663837,CMS
2014-01-10,26.67,27.21,26.67,27.11,3555312,CMS
2014-01-13,27.06,27.19,26.64,26.73,2822624,CMS
2014-01-14,26.76,26.87,26.62,26.67,1930057,CMS
2014-01-15,26.66,26.72,26.3,26.42,2485281,CMS
2014-01-16,26.46,26.63,26.36,26.62,2154701,CMS
2014-01-17,26.63,26.69,26.43,26.43,2092225,CMS
2014-01-21,26.57,26.73,26.46,26.72,2301570,CMS
2014-01-22,26.71,26.95,26.67,26.93,1550161,CMS
2014-01-23,26.85,26.96,26.641,26.91,1713594,CMS
2014-01-24,26.84,26.96,26.54,26.54,3455324,CMS
2014-01-27,26.58,26.66,26.49,26.54,2507849,CMS
2014-01-28,26.57,26.97,26.54,26.96,3192087,CMS
2014-01-29,26.83,26.95,26.68,26.78,2642987,CMS
2014-01-30,26.71,27.43,26.66,27.23,2611660,CMS
2014-01-31,27.08,27.81,27.02,27.79,4178063,CMS
2014-02-03,27.75,27.93,27.35,27.42,3842604,CMS
2014-02-04,27.57,27.57,27.06,27.27,3305629,CMS
2014-02-05,27.01,27.02,26.82,26.86,2689382,CMS
2014-02-06,26.94,27.12,26.82,26.94,2590654,CMS
2014-02-07,27.08,27.24,26.915,27.23,2157796,CMS
2014-02-10,27.22,27.58,27.03,27.57,2006929,CMS
2014-02-11,27.52,27.95,27.44,27.94,2417505,CMS
2014-02-12,27.95,28.0775,27.84,27.97,1200284,CMS
2014-02-13,27.88,28.21,27.86,28.2,1403088,CMS
2014-02-14,28.16,28.54,28.07,28.53,1599397,CMS
2014-02-18,28.59,28.64,28.39,28.47,1624692,CMS
2014-02-19,28.44,28.74,28.28,28.38,2360256,CMS
2014-02-20,28.42,28.71,28.4,28.61,1626878,CMS
2014-02-21,28.63,28.83,28.46,28.48,2038461,CMS
2014-02-24,28.58,28.68,28.34,28.34,1790367,CMS
2014-02-25,28.44,28.74,28.33,28.6,2057653,CMS
2014-02-26,28.66,28.75,28.34,28.37,1094211,CMS
2014-02-27,28.35,28.55,28.14,28.25,1644021,CMS
2014-02-28,28.31,28.54,28.28,28.43,1885929,CMS
2014-03-03,28.29,28.43,28.18,28.26,2150535,CMS
2014-03-04,28.47,28.61,28.4,28.53,1995147,CMS
2014-03-05,28.51,28.54,28.12,28.19,1797171,CMS
2014-03-06,28.24,28.28,27.99,28.0,1831527,CMS
2014-03-07,27.98,28.0,27.68,27.98,1984712,CMS
2014-03-10,27.93,27.98,27.71,27.85,1719579,CMS
2014-03-11,27.87,27.92,27.62,27.74,1888052,CMS
2014-03-12,27.67,28.21,27.65,28.17,1836190,CMS
2014-03-13,28.17,28.72,28.15,28.59,3328690,CMS
2014-03-14,28.57,28.94,28.48,28.8,2453049,CMS
2014-03-17,28.85,29.08,28.7,28.97,1125863,CMS
2014-03-18,29.05,29.115,28.91,28.92,1894646,CMS
2014-03-19,28.98,28.99,28.36,28.47,1531524,CMS
2014-03-20,28.36,28.395,28.065,28.37,1385808,CMS
2014-03-21,28.54,28.87,28.48,28.58,2323584,CMS
2014-03-24,28.64,28.83,28.44,28.62,2246180,CMS
2014-03-25,28.65,28.76,28.34,28.62,2185776,CMS
2014-03-26,28.7,28.85,28.54,28.58,2228935,CMS
2014-03-27,28.6,28.885,28.44,28.86,1733977,CMS
2014-03-28,28.88,28.95,28.73,28.83,1979601,CMS
2014-03-31,28.99,29.44,28.93,29.28,1856930,CMS
2014-04-01,29.33,29.4,28.96,29.14,3720200,CMS
2014-04-02,29.11,29.24,28.93,29.15,2436875,CMS
2014-04-03,29.23,29.34,29.06,29.21,2206413,CMS
2014-04-04,29.34,29.73,29.24,29.38,2869701,CMS
2014-04-07,29.37,29.52,29.25,29.33,3384254,CMS
2014-04-08,29.3,29.6,29.13,29.53,2866280,CMS
2014-04-09,29.58,29.7,29.08,29.41,3261896,CMS
2014-04-10,29.46,29.68,29.28,29.38,3761564,CMS
2014-04-11,29.36,29.65,29.33,29.45,2495425,CMS
2014-04-14,29.6,29.64,29.35,29.56,2429844,CMS
2014-04-15,29.58,30.0,29.55,29.98,3381622,CMS
2014-04-16,30.1,30.205,29.9275,30.2,2118943,CMS
2014-04-17,30.14,30.31,29.66,29.78,1892416,CMS
2014-04-21,29.36,29.93,29.36,29.67,2180442,CMS
2014-04-22,29.67,29.8,29.46,29.7,2819305,CMS
2014-04-23,29.71,30.02,29.63,29.66,3803547,CMS
2014-04-24,29.65,30.0,29.48,29.95,2846729,CMS
2014-04-25,30.05,30.44,29.87,30.39,4583407,CMS
2014-04-28,30.39,30.53,30.03,30.25,5293433,CMS
2014-04-29,30.23,30.29,29.9,30.08,3574703,CMS
2014-04-30,29.81,30.34,29.7,30.31,3766318,CMS
2014-05-01,30.3,30.43,29.91,30.22,4024702,CMS
2014-05-02,30.05,30.1,29.45,29.57,2981336,CMS
2014-05-05,29.56,29.87,29.48,29.78,2362533,CMS
2014-05-06,29.73,29.97,29.63,29.73,1945646,CMS
2014-05-07,29.83,30.28,29.82,30.26,2750044,CMS
2014-05-08,30.3,30.31,29.8,29.88,2384656,CMS
2014-05-09,29.79,29.91,29.29,29.41,3925363,CMS
2014-05-12,29.51,29.55,28.95,29.04,2525227,CMS
2014-05-13,29.07,29.29,28.95,29.11,2003480,CMS
2014-05-14,29.17,29.52,29.09,29.25,2178726,CMS
2014-05-15,29.29,29.43,29.125,29.23,2596227,CMS
2014-05-16,29.18,29.35,29.05,29.27,1831854,CMS
2014-05-19,29.26,29.31,28.83,28.88,1582164,CMS
2014-05-20,28.9,29.15,28.7,28.95,2382690,CMS
2014-05-21,28.94,29.07,28.8,28.87,1306830,CMS
2014-05-22,28.9,29.36,28.88,29.22,3004003,CMS
2014-05-23,29.46,29.47,29.18,29.3,2071225,CMS
2014-05-27,29.44,29.54,29.08,29.23,2979269,CMS
2014-05-28,29.27,29.54,29.24,29.53,3564915,CMS
2014-05-29,29.66,29.69,29.21,29.46,2389964,CMS
2014-05-30,29.47,29.77,29.44,29.75,3288941,CMS
2014-06-02,29.76,29.85,29.63,29.72,2687899,CMS
2014-06-03,29.64,29.81,29.61,29.78,2446286,CMS
2014-06-04,29.73,29.87,29.65,29.78,2369848,CMS
2014-06-05,29.93,30.16,29.7,30.12,1744997,CMS
2014-06-06,30.14,30.41,30.09,30.12,2648765,CMS
2014-06-09,30.09,30.15,29.72,29.83,2384989,CMS
2014-06-10,29.73,29.88,29.6,29.65,1625765,CMS
2014-06-11,29.59,29.66,29.365,29.37,1809939,CMS
2014-06-12,29.36,29.42,28.97,29.41,2646748,CMS
2014-06-13,29.4,29.615,29.22,29.56,1471654,CMS
2014-06-16,29.54,30.03,29.46,29.83,2309187,CMS
2014-06-17,29.73,29.84,29.55,29.71,2300143,CMS
2014-06-18,29.78,30.52,29.72,30.46,2883487,CMS
2014-06-19,30.46,30.86,30.46,30.72,2911216,CMS
2014-06-20,30.75,30.83,30.6,30.62,2017836,CMS
2014-06-23,30.66,30.71,30.33,30.51,1738600,CMS
2014-06-24,30.56,30.73,30.46,30.53,2020333,CMS
2014-06-25,30.51,30.87,30.49,30.79,1891199,CMS
2014-06-26,30.75,30.86,30.63,30.8,2235247,CMS
2014-06-27,30.7,31.01,30.58,30.91,2673339,CMS
2014-06-30,31.0,31.23,30.78,31.15,2108407,CMS
2014-07-01,31.18,31.2,30.84,30.87,1855889,CMS
2014-07-02,30.83,30.87,29.95,30.09,4014544,CMS
2014-07-03,30.02,30.02,29.69,29.74,2591086,CMS
2014-07-07,29.79,30.06,29.74,30.01,3434270,CMS
2014-07-08,29.94,30.28,29.94,30.22,2413969,CMS
2014-07-09,30.24,30.34,29.91,30.07,2932104,CMS
2014-07-10,30.01,30.4,29.975,30.39,2025888,CMS
2014-07-11,30.38,30.45,30.15,30.2,1516204,CMS
2014-07-14,30.29,30.29,29.9,29.92,1996590,CMS
2014-07-15,29.97,30.27,29.93,30.21,2704406,CMS
2014-07-16,30.29,30.29,30.0,30.21,1547486,CMS
2014-07-17,30.1,30.41,29.89,30.4,1575549,CMS
2014-07-18,30.1,30.41,29.89,30.4,1575549,CMS
2014-07-21,30.4,30.53,30.16,30.41,1119866,CMS
2014-07-22,30.47,30.62,30.33,30.46,2212639,CMS
2014-07-23,30.5,30.53,30.32,30.49,2290819,CMS
2014-07-24,30.65,30.69,30.41,30.57,2225951,CMS
2014-07-25,30.52,30.69,30.19,30.22,2261631,CMS
2014-07-28,30.15,30.65,30.1,30.58,2585692,CMS
2014-07-29,30.57,30.68,30.15,30.24,2100856,CMS
2014-07-30,29.96,30.01,29.28,29.41,2644286,CMS
2014-07-31,29.15,29.385,28.87,28.93,2435703,CMS
2014-08-01,28.85,29.21,28.781,29.01,1885593,CMS
2014-08-04,29.01,29.02,28.27,28.87,3851060,CMS
2014-08-05,28.72,28.86,28.305,28.39,2056315,CMS
2014-08-06,28.26,28.29,27.895,28.18,4690608,CMS
2014-08-07,28.27,28.61,28.23,28.5,2958221,CMS
2014-08-08,28.55,29.16,28.5,29.13,2833453,CMS
2014-08-11,29.18,29.35,29.055,29.19,3490562,CMS
2014-08-12,29.13,29.26,29.08,29.2,1406552,CMS
2014-08-13,29.2,29.475,29.13,29.36,1436244,CMS
2014-08-14,29.38,29.58,29.3,29.54,1558042,CMS
2014-08-15,29.52,29.82,29.405,29.61,2054762,CMS
2014-08-18,29.7,29.71,29.46,29.51,1130825,CMS
2014-08-19,29.55,29.92,29.53,29.89,1215126,CMS
2014-08-20,29.9,30.0,29.77,29.94,1042532,CMS
2014-08-21,29.99,30.18,29.9493,30.06,1376088,CMS
2014-08-22,30.03,30.16,29.72,29.94,1588746,CMS
2014-08-25,30.04,30.22,29.97,30.13,1734953,CMS
2014-08-26,30.13,30.26,29.68,29.7,1528689,CMS
2014-08-27,29.73,30.01,29.73,29.99,1922108,CMS
2014-08-28,29.98,30.42,29.86,30.39,2477549,CMS
2014-08-29,30.4,30.54,30.32,30.54,1759837,CMS
2014-09-02,30.56,30.63,30.17,30.24,2797491,CMS
2014-09-03,30.29,30.62,30.29,30.47,1540791,CMS
2014-09-04,30.39,30.5,30.17,30.33,1671844,CMS
2014-09-05,30.36,30.83,30.35,30.82,1982397,CMS
2014-09-08,30.79,30.79,30.39,30.54,1736580,CMS
2014-09-09,30.46,30.52,30.19,30.23,1219425,CMS
2014-09-10,30.22,30.295,29.92,30.05,1554361,CMS
2014-09-11,30.07,30.27,29.94,30.22,1230184,CMS
2014-09-12,30.07,30.1,29.47,29.63,2730476,CMS
2014-09-15,29.73,29.85,29.52,29.6,1320774,CMS
2014-09-16,29.55,29.95,29.55,29.86,2137000,CMS
2014-09-17,29.98,30.02,29.63,29.77,1905277,CMS
2014-09-18,29.76,29.88,29.2,29.43,3618295,CMS
2014-09-19,29.5,29.67,29.4,29.62,3412859,CMS
2014-09-22,29.58,29.6,29.33,29.36,2065301,CMS
2014-09-23,29.35,29.85,29.1501,29.6,3279873,CMS
2014-09-24,29.61,29.67,29.325,29.58,2028071,CMS
2014-09-25,29.55,29.71,29.46,29.56,5064875,CMS
2014-09-26,29.57,29.68,29.27,29.51,1976448,CMS
2014-09-29,29.3,29.55,29.24,29.52,1360805,CMS
2014-09-30,29.56,29.8,29.38,29.66,3284734,CMS
2014-10-01,29.65,30.04,29.59,29.81,2305354,CMS
2014-10-02,29.81,29.99,29.68,29.78,1689290,CMS
2014-10-03,29.82,30.05,29.61,29.99,1271613,CMS
2014-10-06,30.11,30.21,29.84,30.02,1151016,CMS
2014-10-07,29.94,30.27,29.89,29.97,2055836,CMS
2014-10-08,29.95,30.71,29.92,30.71,2345094,CMS
2014-10-09,30.71,30.91,30.17,30.17,3055421,CMS
2014-10-10,30.34,30.6699,30.3,30.51,2473884,CMS
2014-10-13,30.54,31.02,30.48,30.62,2656891,CMS
2014-10-14,30.75,31.38,30.52,31.07,4610648,CMS
2014-10-15,31.06,31.26,30.26,30.7,4547708,CMS
2014-10-16,30.38,30.635,30.12,30.59,4188423,CMS
2014-10-17,30.78,30.85,30.29,30.55,4031305,CMS
2014-10-20,30.56,31.39,30.56,31.37,2353734,CMS
2014-10-21,31.46,31.62,31.273,31.56,2717081,CMS
2014-10-22,31.65,32.07,31.57,31.73,3001065,CMS
2014-10-23,31.82,32.24,31.8,31.93,2042922,CMS
2014-10-24,32.02,32.13,31.73,32.09,1974981,CMS
2014-10-27,32.11,32.7,32.05,32.11,3032812,CMS
2014-10-28,32.13,32.33,31.77,32.33,2549424,CMS
2014-10-29,32.28,32.42,31.84,32.15,1972969,CMS
2014-10-30,33.04,33.04,32.445,32.48,2990222,CMS
2014-10-31,32.91,32.91,32.47,32.67,2733749,CMS
2014-11-03,32.73,33.105,32.73,32.99,1902126,CMS
2014-11-04,32.94,33.27,32.74,32.8,1995505,CMS
2014-11-05,32.24,33.235,32.16,33.21,2568952,CMS
2014-11-06,33.09,33.2,32.31,32.37,4352761,CMS
2014-11-07,32.44,32.94,32.27,32.91,2147067,CMS
2014-11-10,32.84,33.27,32.84,33.2,2047006,CMS
2014-11-11,33.2,33.455,33.1,33.26,1960336,CMS
2014-11-12,33.04,33.04,32.445,32.48,2990222,CMS
2014-11-13,32.58,32.69,32.23,32.31,2082462,CMS
2014-11-14,32.23,32.36,32.09,32.15,1947110,CMS
2014-11-17,32.12,32.67,32.05,32.66,1473694,CMS
2014-11-18,32.79,32.97,32.57,32.77,1588912,CMS
2014-11-19,32.68,32.82,32.5,32.68,1404893,CMS
2014-11-20,32.67,32.74,32.45,32.51,1688922,CMS
2014-11-21,32.81,32.86,32.5,32.77,2198171,CMS
2014-11-24,32.78,32.91,32.52,32.58,2096764,CMS
2014-11-25,32.6,32.72,32.4,32.6,1910087,CMS
2014-11-26,32.69,32.85,32.54,32.7,1084750,CMS
2014-11-28,32.83,33.29,32.68,33.1,969393,CMS
2014-12-01,32.97,33.48,32.79,33.25,2422804,CMS
2014-12-02,33.14,33.665,33.03,33.5,2139401,CMS
2014-12-03,33.54,33.69,33.37,33.65,2312922,CMS
2014-12-04,33.71,33.82,33.445,33.63,2189555,CMS
2014-12-05,33.42,33.61,33.29,33.49,1929540,CMS
2014-12-08,33.48,33.9,33.48,33.84,1972618,CMS
2014-12-09,33.73,34.11,33.55,34.01,2040000,CMS
2014-12-10,34.01,34.15,33.37,33.45,1556529,CMS
2014-12-11,33.48,34.01,33.42,33.69,1293945,CMS
2014-12-12,33.69,34.05,33.4,33.55,2696571,CMS
2014-12-15,33.74,33.77,33.03,33.31,3156350,CMS
2014-12-16,33.36,33.77,32.92,33.26,1965261,CMS
2014-12-17,33.37,34.0356,33.3,33.93,1486275,CMS
2014-12-18,34.02,34.55,33.89,34.55,1586509,CMS
2014-12-19,34.65,34.81,34.34,34.49,2953841,CMS
2014-12-22,34.49,34.79,34.34,34.79,1204378,CMS
2014-12-23,34.82,35.04,34.7,34.88,1053661,CMS
2014-12-24,34.89,35.755,34.89,35.69,1135726,CMS
2014-12-26,35.77,36.26,35.77,36.09,1938990,CMS
2014-12-29,36.11,36.865,36.07,36.42,3004863,CMS
2014-12-30,36.34,36.34,35.23,35.25,3140460,CMS
2014-12-31,35.4,35.47,34.73,34.75,2377822,CMS
2015-01-02,34.9,35.17,34.74,35.14,2405330,CMS
2015-01-05,35.17,35.25,34.65,34.85,2507030,CMS
2015-01-06,34.93,35.62,34.85,34.91,2582438,CMS
2015-01-07,34.99,35.725,34.79,35.48,2156729,CMS
2015-01-08,35.59,35.84,35.56,35.67,1695606,CMS
2015-01-09,35.46,35.675,35.05,35.28,1814872,CMS
2015-01-12,35.34,35.4199,34.94,35.17,1742987,CMS
2015-01-13,35.42,36.08,35.32,35.69,3358828,CMS
2015-01-14,35.52,36.01,35.31,35.97,1906070,CMS
2015-01-15,36.01,36.25,35.84,36.18,1757052,CMS
2015-01-16,36.22,36.665,36.05,36.64,1670096,CMS
2015-01-20,36.82,36.84,36.4,36.78,1969455,CMS
2015-01-21,36.74,37.27,36.47,37.22,2035216,CMS
2015-01-22,37.34,37.49,36.84,37.05,1960664,CMS
2015-01-23,37.11,37.66,37.09,37.55,2065041,CMS
2015-01-26,37.5,37.54,37.26,37.46,1270493,CMS
2015-01-27,37.44,37.81,37.36,37.49,2246689,CMS
2015-01-28,37.5,37.98,37.1,37.24,2067696,CMS
2015-01-29,37.12,38.25,36.76,38.2,2579829,CMS
2015-01-30,38.15,38.655,37.69,37.73,5672192,CMS
2015-02-02,37.81,38.12,37.16,37.77,3225744,CMS
2015-02-03,37.73,38.01,37.44,37.84,2421985,CMS
2015-02-04,37.6,37.6,36.8,36.94,3529160,CMS
2015-02-05,37.12,37.43,36.93,37.32,2045437,CMS
2015-02-06,37.22,37.27,35.41,35.69,3218962,CMS
2015-02-09,35.6,35.85,35.08,35.37,2607415,CMS
2015-02-10,35.36,36.24,35.33,36.2,3627902,CMS
2015-02-11,36.03,36.03,35.33,35.57,2510950,CMS
2015-02-12,35.58,35.73,35.27,35.53,1806564,CMS
2015-02-13,35.52,35.54,34.46,34.65,3245358,CMS
2015-02-17,34.51,35.0,34.28,34.86,3428209,CMS
2015-02-18,34.83,36.06,34.79,35.98,3264614,CMS
2015-02-19,36.01,36.08,35.3,35.46,3018174,CMS
2015-02-20,35.46,35.63,34.995,35.58,3028246,CMS
2015-02-23,35.55,35.99,35.55,35.97,2132867,CMS
2015-02-24,35.92,36.375,35.8,36.06,1753174,CMS
2015-02-25,36.15,36.19,35.47,35.51,2100934,CMS
2015-02-26,35.63,35.71,35.26,35.32,2103990,CMS
2015-02-27,35.36,35.3744,35.02,35.13,2380308,CMS
2015-03-02,35.06,35.15,34.07,34.35,3624840,CMS
2015-03-03,34.37,34.45,33.86,34.24,3364875,CMS
2015-03-04,34.19,34.3,34.06,34.29,2815780,CMS
2015-03-05,34.36,34.77,34.33,34.63,1928240,CMS
2015-03-06,34.09,34.13,32.99,33.15,3320307,CMS
2015-03-09,33.08,33.37,33.0,33.12,2294622,CMS
2015-03-10,33.04,33.53,32.94,33.08,2917873,CMS
2015-03-11,33.15,33.19,32.8,32.83,2582833,CMS
2015-03-12,32.97,34.2,32.87,33.77,5072154,CMS
2015-03-13,33.74,33.74,32.93,33.49,4000393,CMS
2015-03-16,33.64,34.425,33.51,34.3,3136844,CMS
2015-03-17,34.14,34.42,34.0,34.39,3979006,CMS
2015-03-18,34.37,35.65,34.25,35.5,4610036,CMS
2015-03-19,35.29,35.68,35.06,35.13,4358944,CMS
2015-03-20,35.31,35.7,35.18,35.68,4736478,CMS
2015-03-23,35.68,35.88,35.6,35.71,3398316,CMS
2015-03-24,35.58,35.8,34.98,35.03,4242442,CMS
2015-03-25,35.1,35.38,34.44,34.49,3564228,CMS
2015-03-26,34.37,34.65,34.0,34.11,3652794,CMS
2015-03-27,34.15,34.46,33.93,34.28,2616184,CMS
2015-03-30,34.4,34.74,34.23,34.64,4168988,CMS
2015-03-31,34.6,34.93,34.41,34.91,3519193,CMS
2015-04-01,34.86,35.25,34.31,35.2,3388398,CMS
2015-04-02,35.21,35.37,35.09,35.29,2373213,CMS
2015-04-06,35.37,35.83,35.32,35.57,1558706,CMS
2015-04-07,35.55,35.55,34.89,34.89,2752046,CMS
2015-04-08,34.92,34.9662,34.65,34.86,2115866,CMS
2015-04-09,34.79,34.84,34.28,34.45,2642617,CMS
2015-04-10,34.57,34.94,34.505,34.84,1866509,CMS
2015-04-13,34.77,34.98,34.63,34.64,1534690,CMS
2015-04-14,34.67,34.95,34.62,34.79,1509250,CMS
2015-04-15,34.88,35.23,34.76,34.78,1785298,CMS
2015-04-16,34.67,34.76,34.125,34.52,2837511,CMS
2015-04-17,34.36,34.71,34.32,34.5,2485134,CMS
2015-04-20,34.56,35.43,34.51,35.05,2816175,CMS
2015-04-21,35.07,35.47,34.76,34.92,2813219,CMS
2015-04-22,35.03,35.2,34.72,35.07,4827665,CMS
2015-04-23,34.9,35.42,34.82,35.01,3716479,CMS
2015-04-24,34.75,35.4,34.75,35.16,2824754,CMS
2015-04-27,35.33,35.34,34.65,34.87,2734015,CMS
2015-04-28,34.76,35.115,34.58,35.0,2432690,CMS
2015-04-29,34.75,34.93,34.41,34.78,2457419,CMS
2015-04-30,34.7,34.73,33.62,33.93,5143293,CMS
2015-05-01,34.06,34.35,33.75,34.25,2800787,CMS
2015-05-04,34.23,34.605,34.12,34.36,2815300,CMS
2015-05-05,34.2,34.37,33.57,33.6,3747085,CMS
2015-05-06,33.41,33.5299,32.87,33.16,3436020,CMS
2015-05-07,33.25,33.48,33.1,33.17,5018990,CMS
2015-05-08,33.47,34.02,33.47,33.66,4647331,CMS
2015-05-11,33.79,34.125,33.41,33.46,3137001,CMS
2015-05-12,33.2,33.4,32.99,33.21,2556153,CMS
2015-05-13,33.27,33.47,32.63,32.76,2945347,CMS
2015-05-14,32.9,33.46,32.9,33.35,2906373,CMS
2015-05-15,33.35,33.84,33.25,33.78,4361378,CMS
2015-05-18,33.63,34.21,33.63,33.98,2294035,CMS
2015-05-19,33.82,34.29,33.75,34.15,2292193,CMS
2015-05-20,34.2,34.41,34.09,34.14,2095721,CMS
2015-05-21,34.13,34.24,33.82,34.21,2265401,CMS
2015-05-22,34.16,34.37,33.89,34.18,2176129,CMS
2015-05-26,34.18,34.19,33.76,33.91,3359746,CMS
2015-05-27,34.07,34.12,33.92,34.01,2008587,CMS
2015-05-28,34.05,34.17,33.91,34.12,1483287,CMS
2015-05-29,34.05,34.33,33.93,34.14,2941460,CMS
2015-06-01,34.12,34.27,34.03,34.11,2029630,CMS
2015-06-02,33.92,33.92,33.15,33.32,3969804,CMS
2015-06-03,33.3,33.39,32.43,32.65,4036242,CMS
2015-06-04,32.56,32.97,32.46,32.49,3286716,CMS
2015-06-05,32.12,32.12,31.44,31.78,5980240,CMS
2015-06-08,31.75,31.85,31.46,31.7,3436452,CMS
2015-06-09,31.74,31.87,31.685,31.79,2455752,CMS
2015-06-10,31.87,32.21,31.76,32.12,3573837,CMS
2015-06-11,32.33,32.65,32.23,32.6,4895633,CMS
2015-06-12,32.4,32.52,32.26,32.29,3924190,CMS
2015-06-15,32.25,32.38,31.88,31.93,4299466,CMS
2015-06-16,31.87,32.05,31.77,31.96,2566784,CMS
2015-06-17,31.95,32.41,31.95,32.35,3195803,CMS
2015-06-18,32.4,32.88,32.4,32.8,2733901,CMS
2015-06-19,32.8,32.9,32.49,32.5,2078972,CMS
2015-06-22,32.22,32.69,32.22,32.44,1261937,CMS
2015-06-23,32.35,32.42,31.92,31.97,1466046,CMS
2015-06-24,32.01,32.12,31.62,31.63,2089581,CMS
2015-06-25,31.69,31.8,31.355,31.39,3113489,CMS
2015-06-26,31.37,31.82,31.22,31.81,4566553,CMS
2015-06-29,31.78,32.105,31.58,31.59,3113140,CMS
2015-06-30,31.75,31.9,31.54,31.84,4613087,CMS
2015-07-01,31.93,32.2,31.73,32.19,3329596,CMS
2015-07-02,32.5,32.77,32.49,32.75,3702243,CMS
2015-07-06,32.71,32.99,32.55,32.92,4283918,CMS
2015-07-07,33.02,34.08,32.95,33.98,5165622,CMS
2015-07-08,33.85,34.16,33.71,33.76,3457501,CMS
2015-07-09,33.85,34.04,33.395,33.51,3543802,CMS
2015-07-10,33.41,33.96,33.41,33.72,2206181,CMS
2015-07-13,33.86,33.9898,33.555,33.82,2355745,CMS
2015-07-14,33.88,34.04,33.66,33.76,2826822,CMS
2015-07-15,33.75,33.86,33.46,33.84,1708550,CMS
2015-07-16,33.85,34.37,33.83,34.33,1727504,CMS
2015-07-17,34.19,34.34,33.61,33.65,3383895,CMS
2015-07-20,33.6,33.6101,33.25,33.36,3812402,CMS
2015-07-21,33.32,33.37,32.79,33.06,3664290,CMS
2015-07-22,33.06,33.32,32.9407,33.11,2268009,CMS
2015-07-23,32.99,33.07,32.4,32.7,3168489,CMS
2015-07-24,32.71,33.19,32.63,32.97,2693364,CMS
2015-07-27,33.04,33.5,32.995,33.28,2673634,CMS
2015-07-28,33.68,33.68,33.13,33.53,2673824,CMS
2015-07-29,33.4,33.67,33.18,33.66,2664584,CMS
2015-07-30,33.55,34.08,33.45,33.92,2123081,CMS
2015-07-31,34.27,34.61,34.22,34.26,2393130,CMS
2015-08-03,34.34,34.61,34.14,34.34,2244846,CMS
2015-08-04,34.25,34.285,33.9,33.93,1809741,CMS
2015-08-05,33.89,33.97,33.56,33.71,1909601,CMS
2015-08-06,33.68,34.02,33.51,33.99,2242642,CMS
2015-08-07,33.91,34.5,33.74,34.21,2879658,CMS
2015-08-10,34.17,34.43,34.15,34.23,2015502,CMS
2015-08-11,34.14,34.84,34.054,34.71,2479968,CMS
2015-08-12,34.57,35.24,34.43,35.17,2382462,CMS
2015-08-13,35.02,35.33,34.7,35.19,1500278,CMS
2015-08-14,35.16,35.31,34.92,35.3,1977064,CMS
2015-08-17,35.37,35.84,35.18,35.58,2270077,CMS
2015-08-18,35.49,35.76,35.45,35.73,3401244,CMS
2015-08-19,35.57,35.97,35.358,35.82,2427538,CMS
2015-08-20,35.57,35.95,35.37,35.65,2576681,CMS
2015-08-21,35.44,35.8,35.31,35.56,5222552,CMS
2015-08-24,34.79,34.96,34.0,34.17,6894074,CMS
2015-08-25,34.58,34.77,32.7,32.73,4473461,CMS
2015-08-26,32.98,33.3,32.42,33.18,3770414,CMS
2015-08-27,33.33,33.78,33.15,33.76,2984926,CMS
2015-08-28,33.8,33.93,33.05,33.47,2198832,CMS
2015-08-31,33.31,33.38,32.52,32.78,2836350,CMS
2015-09-01,32.32,32.48,31.94,32.1,3714754,CMS
2015-09-02,32.36,32.42,31.86,32.24,2358609,CMS
2015-09-03,32.32,32.565,32.17,32.49,2166183,CMS
2015-09-04,32.08,32.43,31.99,32.22,2992817,CMS
2015-09-08,32.33,32.65,32.15,32.64,2255993,CMS
2015-09-09,32.68,32.79,32.18,32.23,2957365,CMS
2015-09-10,32.2,32.66,32.15,32.25,2107716,CMS
2015-09-11,32.11,32.69,32.085,32.67,1957195,CMS
2015-09-14,32.76,33.01,32.62,32.68,1845966,CMS
2015-09-15,32.78,32.975,32.39,32.9,1436903,CMS
2015-09-16,32.95,33.31,32.83,33.23,1354189,CMS
2015-09-17,33.24,34.28,33.17,33.79,3231333,CMS
2015-09-18,33.53,34.17,33.49,33.68,3124570,CMS
2015-09-21,33.79,33.96,33.64,33.86,1910433,CMS
2015-09-22,33.69,33.93,33.39,33.57,2756326,CMS
2015-09-23,33.64,33.86,33.45,33.76,2020905,CMS
2015-09-24,33.63,34.24,33.33,34.22,2187335,CMS
2015-09-25,34.31,34.975,34.06,34.58,1920212,CMS
2015-09-28,34.4,34.78,34.38,34.49,1821588,CMS
2015-09-29,34.53,34.67,34.28,34.5,1666393,CMS
2015-09-30,34.68,35.35,34.51,35.32,2783975,CMS
2015-10-01,35.39,35.45,34.5307,34.93,3029630,CMS
2015-10-02,35.14,35.61,34.85,35.61,2724126,CMS
2015-10-05,35.74,35.85,35.24,35.74,2684499,CMS
2015-10-06,35.56,35.71,35.185,35.67,3305239,CMS
2015-10-07,35.73,35.81,35.19,35.4,2841134,CMS
2015-10-08,35.34,35.975,35.16,35.91,1519203,CMS
2015-10-09,35.89,35.94,35.36,35.62,2110139,CMS
2015-10-12,35.58,36.12,35.58,35.89,1549514,CMS
2015-10-13,35.78,35.99,35.56,35.75,3053075,CMS
2015-10-14,35.85,35.99,35.58,35.6,1704186,CMS
2015-10-15,35.7,36.3,35.64,36.24,1412148,CMS
2015-10-16,36.37,36.6801,36.27,36.39,1926183,CMS
2015-10-19,36.31,36.63,36.17,36.59,2258294,CMS
2015-10-20,36.53,36.89,36.44,36.79,1588201,CMS
2015-10-21,36.9,37.16,36.66,36.67,1745023,CMS
2015-10-22,36.77,37.3,36.68,37.17,1308067,CMS
2015-10-23,37.08,37.13,36.53,36.74,2085937,CMS
2015-10-26,36.58,36.82,36.22,36.82,1943639,CMS
2015-10-27,36.73,36.89,36.315,36.53,2097054,CMS
2015-10-28,36.56,36.69,35.83,36.25,2369643,CMS
2015-10-29,35.56,36.22,35.13,35.75,4018704,CMS
2015-10-30,35.87,36.265,35.65,36.07,2142581,CMS
2015-11-02,36.06,36.22,35.75,35.95,2102469,CMS
2015-11-03,35.81,36.27,35.54,36.24,2839816,CMS
2015-11-04,36.01,36.19,35.62,35.8,3228631,CMS
2015-11-05,35.77,36.11,35.7,35.83,3215387,CMS
2015-11-06,35.25,35.78,33.91,34.24,4858723,CMS
2015-11-09,34.02,34.45,33.84,34.4,3396956,CMS
2015-11-10,34.44,35.1,34.4,34.99,2872064,CMS
2015-11-11,35.06,35.52,35.0,35.34,2318938,CMS
2015-11-12,35.27,35.64,34.68,34.82,1642559,CMS
2015-11-13,34.85,35.15,34.49,34.62,1595620,CMS
2015-11-16,34.71,35.58,34.55,35.56,2881186,CMS
2015-11-17,35.41,35.74,34.8501,35.01,2634921,CMS
2015-11-18,34.97,35.405,34.63,35.34,2244661,CMS
2015-11-19,35.41,35.7,35.24,35.44,1910214,CMS
2015-11-20,35.59,35.9225,35.51,35.64,1770607,CMS
2015-11-23,35.67,35.83,35.12,35.27,1773062,CMS
2015-11-24,35.11,35.31,34.695,35.02,1846372,CMS
2015-11-25,35.07,35.07,34.62,34.81,1731735,CMS
2015-11-27,34.87,35.28,34.87,35.17,762059,CMS
2015-11-30,35.2,35.3899,34.96,35.02,1793027,CMS
2015-12-01,35.13,35.4,34.96,35.39,2018081,CMS
2015-12-02,35.27,35.39,34.75,34.79,3175023,CMS
2015-12-03,34.66,34.66,34.18,34.24,2896565,CMS
2015-12-04,34.37,35.05,34.24,34.98,1858807,CMS
2015-12-07,34.91,35.51,34.82,35.5,3442299,CMS
2015-12-08,35.44,35.6011,35.1,35.38,3038585,CMS
2015-12-09,35.22,35.62,35.075,35.26,2391987,CMS
2015-12-10,35.27,35.31,34.72,34.87,2808003,CMS
2015-12-11,34.73,35.09,34.51,34.86,1700370,CMS
2015-12-14,34.76,35.22,34.76,35.03,2827007,CMS
2015-12-15,35.11,35.49,35.04,35.22,2504890,CMS
2015-12-16,35.35,36.25,35.29,36.23,2145439,CMS
2015-12-17,36.17,36.425,35.86,36.2,2303965,CMS
2015-12-18,36.05,36.09,35.34,35.61,2619858,CMS
2015-12-21,35.71,35.98,35.249,35.59,1883832,CMS
2015-12-22,35.69,35.82,35.0,35.69,1947786,CMS
2015-12-23,35.86,36.18,35.76,36.1,1996444,CMS
2015-12-24,36.03,36.14,35.89,36.01,1003659,CMS
2015-12-28,35.91,36.45,35.89,36.41,1708432,CMS
2015-12-29,36.53,36.77,36.42,36.57,1213824,CMS
2015-12-30,36.64,36.82,36.59,36.68,987195,CMS
2015-12-31,36.57,36.72,35.83,36.08,1307705,CMS
2016-01-04,35.83,36.09,35.26,35.61,4719475,CMS
2016-01-05,35.56,36.02,34.96,35.89,2230425,CMS
2016-01-06,35.67,36.07,35.54,35.94,1817338,CMS
2016-01-07,35.59,36.24,35.52,36.16,3259507,CMS
2016-01-08,36.16,36.39,35.99,36.1,3013336,CMS
2016-01-11,36.15,36.42,35.825,36.08,2693032,CMS
2016-01-12,36.23,36.27,35.5,35.91,2842190,CMS
2016-01-13,35.94,36.465,35.94,36.13,3279753,CMS
2016-01-14,36.1,36.95,35.91,36.71,3524300,CMS
2016-01-15,36.24,36.74,35.87,36.19,3100164,CMS
2016-01-19,36.5,36.98,36.28,36.87,3974765,CMS
2016-01-20,36.67,36.85,35.49,35.96,2757797,CMS
2016-01-21,36.02,36.27,35.6,35.96,2561692,CMS
2016-01-22,36.22,36.635,35.81,36.55,2481304,CMS
2016-01-25,36.64,36.66,36.2,36.38,1767201,CMS
2016-01-26,36.49,37.255,36.435,36.88,3403697,CMS
2016-01-27,36.86,37.6,36.74,37.37,3451240,CMS
2016-01-28,37.35,38.31,37.04,37.87,2913246,CMS
2016-01-29,38.24,39.1,38.04,38.88,4505469,CMS
2016-02-01,38.87,39.44,38.66,39.19,2994549,CMS
2016-02-02,39.28,39.61,38.97,39.46,3344136,CMS
2016-02-03,39.78,39.78,39.205,39.44,4764262,CMS
2016-02-04,37.57,39.76,37.57,39.26,4005855,CMS
2016-02-05,39.06,40.0,38.63,39.88,2586956,CMS
2016-02-08,39.97,40.58,39.39,39.84,3816200,CMS
2016-02-09,39.83,40.21,39.53,39.87,3210836,CMS
2016-02-10,39.75,40.13,38.96,39.48,3428698,CMS
2016-02-11,39.45,39.61,39.08,39.27,2564387,CMS
2016-02-12,39.33,39.635,38.85,39.19,3454437,CMS
2016-02-16,39.34,39.34,38.63,39.18,2848413,CMS
2016-02-17,39.19,39.28,38.8,39.0,2593289,CMS
2016-02-18,38.98,39.85,38.83,39.68,2287652,CMS
2016-02-19,39.65,39.79,39.27,39.4,3560592,CMS
2016-02-22,39.47,39.84,39.36,39.68,1925279,CMS
2016-02-23,39.58,39.995,39.2,39.93,2412422,CMS
2016-02-24,39.94,40.28,39.75,40.2,2925338,CMS
2016-02-25,40.39,40.79,40.12,40.59,2129919,CMS
2016-02-26,40.31,40.465,39.4,39.5,2691837,CMS
2016-02-29,39.41,39.89,39.33,39.56,2828437,CMS
2016-03-01,39.71,39.89,39.09,39.44,2551339,CMS
2016-03-02,39.26,39.46,38.32,39.45,2310035,CMS
2016-03-03,39.33,39.71,38.78,39.69,3340689,CMS
2016-03-04,39.42,40.475,39.27,40.39,3594960,CMS
2016-03-07,40.48,40.61,40.13,40.56,2454305,CMS
2016-03-08,40.53,41.12,40.39,40.88,3551954,CMS
2016-03-09,40.66,41.15,40.66,40.9,2923986,CMS
2016-03-10,40.92,41.16,40.63,41.01,3162143,CMS
2016-03-11,41.12,41.32,40.79,40.99,2685367,CMS
2016-03-14,40.99,41.18,40.7,40.96,1947421,CMS
2016-03-15,40.86,41.175,40.86,41.07,2011487,CMS
2016-03-16,40.92,41.5,40.595,41.39,2762306,CMS
2016-03-17,41.5,41.865,41.36,41.78,3206220,CMS
2016-03-18,41.86,41.92,41.31,41.31,4055461,CMS
2016-03-21,41.09,41.6,40.825,41.32,2173487,CMS
2016-03-22,41.43,41.56,41.06,41.09,1906618,CMS
2016-03-23,41.15,41.8699,40.95,41.59,2173749,CMS
2016-03-24,41.58,41.85,41.52,41.68,1297866,CMS
2016-03-28,41.79,42.11,41.45,41.66,1492143,CMS
2016-03-29,41.78,42.29,41.66,42.23,2043473,CMS
2016-03-30,42.18,42.33,41.885,42.22,1594481,CMS
2016-03-31,42.26,42.49,42.05,42.44,2036283,CMS
2016-04-01,42.39,42.75,42.1739,42.71,2059940,CMS
2016-04-04,42.75,42.87,42.16,42.69,1925606,CMS
2016-04-05,42.21,42.65,41.74,41.77,2001421,CMS
2016-04-06,41.63,41.9,41.505,41.85,2121367,CMS
2016-04-07,41.67,42.07,41.43,41.57,2948129,CMS
2016-04-08,41.72,41.99,41.62,41.71,1571850,CMS
2016-04-11,41.78,41.94,41.52,41.61,1514904,CMS
2016-04-12,41.7,41.8199,41.48,41.72,1544048,CMS
2016-04-13,41.82,41.82,41.04,41.33,1744048,CMS
2016-04-14,41.2,41.43,41.14,41.29,1266251,CMS
2016-04-15,41.32,41.68,41.21,41.55,2056363,CMS
2016-04-18,41.54,41.65,41.28,41.65,2494689,CMS
2016-04-19,41.71,41.9,41.49,41.79,2129578,CMS
2016-04-20,41.9,41.99,40.25,40.33,3711362,CMS
2016-04-21,40.16,40.16,39.24,39.38,2915003,CMS
2016-04-22,39.48,39.8,39.29,39.65,2701857,CMS
2016-04-25,39.65,39.7,39.315,39.59,3136479,CMS
2016-04-26,39.72,39.77,39.37,39.47,2308262,CMS
2016-04-27,39.61,40.26,39.31,40.05,3388503,CMS
2016-04-28,39.53,40.58,38.92,40.37,2824512,CMS
2016-04-29,40.07,40.78,39.75,40.68,2834249,CMS
2016-05-02,40.73,41.33,40.69,41.1,2407298,CMS
2016-05-03,41.15,41.38,40.62,40.99,2660198,CMS
2016-05-04,40.64,41.62,40.59,41.35,2488782,CMS
2016-05-05,41.24,41.72,40.95,41.21,1770859,CMS
2016-05-06,40.95,41.23,40.56,41.11,2662406,CMS
2016-05-09,41.16,41.49,41.03,41.39,2265349,CMS
2016-05-10,41.5,41.775,41.28,41.64,1975394,CMS
2016-05-11,41.76,41.815,41.42,41.65,1784794,CMS
2016-05-12,41.61,42.19,41.42,42.09,2278134,CMS
2016-05-13,42.07,42.13,41.59,41.93,1714493,CMS
2016-05-16,41.9,41.95,41.6,41.83,2255634,CMS
2016-05-17,41.71,41.85,40.67,40.92,1877605,CMS
2016-05-18,40.71,41.255,40.12,40.32,2688834,CMS
2016-05-19,40.13,40.87,39.85,40.83,2006447,CMS
2016-05-20,41.01,41.01,40.48,40.85,1717737,CMS
2016-05-23,40.89,40.99,40.545,40.6,2699878,CMS
2016-05-24,40.76,41.245,40.6,41.21,1737947,CMS
2016-05-25,41.06,41.23,40.8,40.93,1376874,CMS
2016-05-26,40.98,41.465,40.81,41.43,1362939,CMS
2016-05-27,41.53,41.64,41.225,41.59,1272101,CMS
2016-05-31,41.46,41.85,41.36,41.82,1855365,CMS
2016-06-01,41.77,42.03,41.49,42.02,1553651,CMS
2016-06-02,41.9,42.02,41.55,42.01,1342780,CMS
2016-06-03,42.31,43.125,42.3,42.82,2733686,CMS
2016-06-06,42.82,43.03,42.46,42.63,1532346,CMS
2016-06-07,42.75,42.965,42.44,42.58,1277309,CMS
2016-06-08,42.64,42.89,42.49,42.83,1244550,CMS
2016-06-09,42.84,43.44,42.84,43.39,1666061,CMS
2016-06-10,43.35,43.6,43.175,43.31,1386752,CMS
2016-06-13,43.4,43.545,43.11,43.31,1463462,CMS
2016-06-14,43.34,43.86,43.05,43.84,2091961,CMS
2016-06-15,43.85,43.94,43.1701,43.42,1549263,CMS
2016-06-16,43.3,43.9,43.3,43.71,1673780,CMS
2016-06-17,43.65,43.85,43.33,43.82,2366420,CMS
2016-06-20,44.54,44.54,43.165,43.56,2127055,CMS
2016-06-21,43.57,43.92,43.29,43.71,1809355,CMS
2016-06-22,43.73,43.88,43.53,43.65,1839983,CMS
2016-06-23,43.66,43.69,43.35,43.59,2610556,CMS
2016-06-24,43.39,44.75,43.16,44.36,5156913,CMS
2016-06-27,44.39,45.085,44.26,44.94,2822943,CMS
2016-06-28,44.9,44.99,44.25,44.98,2927004,CMS
2016-06-29,45.12,45.31,44.77,44.84,2452853,CMS
2016-06-30,44.95,45.86,44.81,45.86,2484813,CMS
2016-07-01,46.09,46.15,45.215,45.63,3373507,CMS
2016-07-05,45.76,46.23,45.72,46.08,2536192,CMS
2016-07-06,46.11,46.19,45.675,46.17,2536616,CMS
2016-07-07,46.05,46.25,45.16,45.26,2427348,CMS
2016-07-08,45.19,45.54,44.75,45.51,3010771,CMS
2016-07-11,45.33,45.55,44.75,45.38,2109620,CMS
2016-07-12,45.09,45.23,44.55,44.58,1732828,CMS
2016-07-13,44.89,45.08,44.76,45.03,1836897,CMS
2016-07-14,44.64,44.9,44.48,44.76,1623687,CMS
2016-07-15,44.82,45.02,44.61,44.82,1443365,CMS
2016-07-18,44.85,45.0999,44.8,44.93,1206106,CMS
2016-07-19,44.99,45.12,44.73,45.0,1462268,CMS
2016-07-20,45.0,45.12,44.72,44.84,1642759,CMS
2016-07-21,44.71,45.13,44.56,45.11,1578853,CMS
2016-07-22,45.13,45.61,45.05,45.54,1600257,CMS
2016-07-25,45.54,45.6694,45.23,45.57,1399154,CMS
2016-07-26,45.65,45.74,44.88,45.0,1957870,CMS
2016-07-27,44.91,44.98,44.25,44.68,2448003,CMS
2016-07-28,44.7,45.1,44.46,44.99,2215455,CMS
2016-07-29,45.0,45.41,44.98,45.18,2330495,CMS
2016-08-01,45.05,45.37,45.05,45.15,1979250,CMS
2016-08-02,44.98,45.17,44.68,45.04,1580917,CMS
2016-08-03,44.79,44.9,43.94,44.13,1975289,CMS
2016-08-04,44.19,44.64,44.08,44.32,1456635,CMS
2016-08-05,44.18,44.18,43.62,43.69,2924641,CMS
2016-08-08,43.74,43.98,43.44,43.55,1683442,CMS
2016-08-09,43.51,43.895,43.45,43.65,1315839,CMS
2016-08-10,43.69,43.87,43.59,43.75,1202650,CMS
2016-08-11,43.68,43.84,43.55,43.72,1648158,CMS
2016-08-12,43.91,44.24,43.81,43.86,1423601,CMS
2016-08-15,43.85,44.01,43.005,43.01,1928106,CMS
2016-08-16,42.93,43.01,42.3,42.3,2873281,CMS
2016-08-17,42.21,43.11,41.92,43.03,2605621,CMS
2016-08-18,43.0,43.57,42.96,43.57,2093533,CMS
2016-08-19,43.35,43.51,42.72,43.06,1971590,CMS
2016-08-22,43.12,43.38,43.0,43.18,1243069,CMS
2016-08-23,43.18,43.45,42.82,42.82,1259289,CMS
2016-08-24,42.81,42.93,42.43,42.86,1383451,CMS
2016-08-25,42.88,43.04,42.78,42.96,1121906,CMS
2016-08-26,43.05,43.17,41.8999,41.95,1939311,CMS
2016-08-29,42.08,42.47,42.08,42.33,1423168,CMS
2016-08-30,42.25,42.52,41.75,41.79,1449728,CMS
2016-08-31,41.69,42.02,41.49,41.97,1775398,CMS
2016-09-01,41.95,42.01,41.725,41.85,1476759,CMS
2016-09-02,41.89,42.42,41.79,42.31,1240812,CMS
2016-09-06,42.47,42.93,42.38,42.8,1568546,CMS
2016-09-07,42.75,42.96,42.48,42.84,1829552,CMS
2016-09-08,42.67,43.04,42.635,42.93,1157454,CMS
2016-09-09,42.51,42.54,41.26,41.31,2023678,CMS
2016-09-12,41.32,41.96,41.19,41.86,2203542,CMS
2016-09-13,41.83,41.85,41.1399,41.4,4103458,CMS
2016-09-14,41.63,41.88,41.42,41.68,2519700,CMS
2016-09-15,41.6,41.89,41.41,41.88,2108663,CMS
2016-09-16,41.75,42.41,41.515,42.33,3008133,CMS
2016-09-19,42.56,42.87,42.41,42.81,1455559,CMS
2016-09-20,43.01,43.13,42.675,42.7,1395941,CMS
2016-09-21,42.66,43.615,42.585,43.6,1985104,CMS
2016-09-22,43.84,43.9,43.425,43.76,1908647,CMS
2016-09-23,43.6,44.22,43.48,43.87,2414404,CMS
2016-09-26,43.87,44.15,43.67,44.02,2008535,CMS
2016-09-27,44.15,44.44,43.2,43.26,2087112,CMS
2016-09-28,43.23,43.4,42.56,43.0,1839461,CMS
2016-09-29,42.87,42.87,41.98,42.31,1887503,CMS
2016-09-30,42.38,42.66,41.715,42.01,2221250,CMS
2016-10-03,41.92,41.92,41.12,41.4,1307344,CMS
2016-10-04,41.35,41.4,40.225,40.46,2091802,CMS
2016-10-05,40.52,40.98,40.15,40.38,2452340,CMS
2016-10-06,40.23,40.59,40.01,40.45,1794797,CMS
2016-10-07,40.77,41.15,40.22,40.26,1747166,CMS
2016-10-10,40.36,40.67,40.29,40.61,1711517,CMS
2016-10-11,40.45,40.59,40.03,40.11,2098974,CMS
2016-10-12,40.07,40.535,40.05,40.41,1552430,CMS
2016-10-13,40.47,41.24,40.38,40.85,2216582,CMS
2016-10-14,40.73,41.11,40.51,40.7,1449634,CMS
2016-10-17,40.83,41.08,40.75,41.04,1270872,CMS
2016-10-18,41.17,41.605,40.83,41.42,1698168,CMS
2016-10-19,41.34,41.53,41.05,41.36,2138608,CMS
2016-10-20,41.47,41.865,41.25,41.35,1808404,CMS
2016-10-21,41.15,41.31,40.89,41.16,1154207,CMS
2016-10-24,41.36,41.53,41.065,41.38,1420362,CMS
2016-10-25,41.27,41.62,41.25,41.61,1293555,CMS
2016-10-26,41.6,41.87,41.28,41.65,2032946,CMS
2016-10-27,41.52,41.8,41.19,41.36,2074497,CMS
2016-10-28,41.24,41.525,41.12,41.3,2264236,CMS
2016-10-31,41.47,42.545,41.44,42.15,2134677,CMS
2016-11-01,42.14,42.2,41.465,41.53,2530640,CMS
2016-11-02,41.2,41.21,40.47,40.87,1630075,CMS
2016-11-03,40.67,41.3,40.59,41.16,1595208,CMS
2016-11-04,41.36,41.69,40.77,40.78,1561341,CMS
2016-11-07,41.02,41.71,40.58,41.71,1615997,CMS
2016-11-08,41.77,42.27,41.71,41.98,1381131,CMS
2016-11-09,41.16,41.16,40.29,40.34,2385528,CMS
2016-11-10,40.13,40.33,38.78,39.49,3427966,CMS
2016-11-11,39.46,40.22,39.43,39.75,2732821,CMS
2016-11-14,39.48,39.63,38.92,39.49,1935215,CMS
2016-11-15,39.66,40.12,39.66,39.99,2240239,CMS
2016-11-16,40.05,40.27,39.66,39.92,1978268,CMS
2016-11-17,39.75,40.12,39.655,39.77,1356392,CMS
2016-11-18,39.74,39.99,39.515,39.72,1257027,CMS
2016-11-21,39.75,40.275,39.69,40.18,2186601,CMS
2016-11-22,40.28,40.69,40.04,40.53,2249395,CMS
2016-11-23,40.07,40.5,39.64,39.72,2730326,CMS
2016-11-25,39.88,40.65,39.88,40.6,787274,CMS
2016-11-28,40.79,41.56,40.72,41.52,1870802,CMS
2016-11-29,41.4,42.17,41.4,41.84,3253791,CMS
2016-11-30,41.24,41.31,40.21,40.22,3212627,CMS
2016-12-01,39.95,40.08,39.475,39.69,2025284,CMS
2016-12-02,39.94,40.33,39.72,39.94,1676853,CMS
2016-12-05,39.77,39.99,39.42,39.92,1809698,CMS
2016-12-06,40.08,40.205,39.85,39.92,1349418,CMS
2016-12-07,40.08,40.59,39.98,40.57,2024864,CMS
2016-12-08,40.32,40.76,40.01,40.61,1610706,CMS
2016-12-09,40.51,41.19,40.51,41.12,1656587,CMS
2016-12-12,40.93,41.75,40.84,41.72,1866441,CMS
2016-12-13,41.81,41.96,41.367,41.53,2935998,CMS
2016-12-14,41.76,41.96,40.7,40.82,2522674,CMS
2016-12-15,40.69,41.06,40.39,40.9,2354487,CMS
2016-12-16,40.93,41.65,40.93,41.5,4077463,CMS
2016-12-19,41.81,42.0,41.38,41.89,1802953,CMS
2016-12-20,41.86,41.955,41.6,41.71,1730613,CMS
2016-12-21,41.72,41.96,41.52,41.56,1028631,CMS
2016-12-22,41.57,41.65,41.3,41.59,1178393,CMS
2016-12-23,41.76,41.76,41.51,41.7,602585,CMS
2016-12-27,41.63,41.77,41.41,41.69,515491,CMS
2016-12-28,41.74,41.7701,41.215,41.3,1070993,CMS
2016-12-29,41.48,41.88,41.36,41.77,1325451,CMS
2016-12-30,41.76,41.98,41.48,41.62,1681310,CMS
2017-01-03,41.64,41.65,41.12,41.53,1746469,CMS
2017-01-04,41.64,41.98,41.5,41.76,2443866,CMS
2017-01-05,41.74,42.12,41.3,41.99,2408458,CMS
2017-01-06,41.75,42.26,41.7001,42.15,1792739,CMS
2017-01-09,42.2,42.55,41.5,41.58,2057885,CMS
2017-01-10,41.58,41.66,41.26,41.51,1300489,CMS
2017-01-11,41.53,41.96,41.455,41.95,1150588,CMS
2017-01-12,41.94,42.04,41.61,41.9,1595372,CMS
2017-01-13,41.82,42.13,41.69,41.94,1039806,CMS
2017-01-17,42.05,42.545,41.995,42.2,1649724,CMS
2017-01-18,42.17,42.49,42.08,42.19,1907368,CMS
2017-01-19,41.93,42.36,41.85,42.13,1975227,CMS
2017-01-20,42.2,42.38,42.03,42.33,1972791,CMS
2017-01-23,42.39,42.54,42.13,42.29,2148439,CMS
2017-01-24,42.19,42.32,41.905,41.97,1300973,CMS
2017-01-25,41.87,42.0,41.71,41.81,1498116,CMS
2017-01-26,41.72,42.045,41.58,41.96,1375984,CMS
2017-01-27,42.09,42.13,41.72,41.78,1110669,CMS
2017-01-30,42.04,42.115,41.73,42.04,2357647,CMS
2017-01-31,42.17,42.61,42.08,42.6,2529719,CMS
2017-02-01,42.0,42.33,41.75,42.12,3072079,CMS
2017-02-02,41.86,43.62,41.781,42.76,3616581,CMS
2017-02-03,42.97,43.0,42.5,42.62,1740775,CMS
2017-02-06,42.8,42.9,42.385,42.45,1415143,CMS
2017-02-07,42.49,42.635,42.4,42.51,1375724,CMS
2017-02-08,42.61,43.03,42.545,42.9,1673433,CMS
2017-02-09,42.84,43.13,42.645,42.74,1255205,CMS
2017-02-10,42.64,43.01,42.56,42.93,1357623,CMS
2017-02-13,42.97,43.16,42.72,43.13,1192689,CMS
2017-02-14,42.99,43.1,42.63,42.78,1308710,CMS
2017-02-15,42.41,42.85,42.31,42.77,1737229,CMS
2017-02-16,42.78,43.16,42.74,43.09,1297142,CMS
2017-02-17,43.16,43.27,42.83,43.22,1827951,CMS
2017-02-21,43.23,43.67,42.93,43.54,1188029,CMS
2017-02-22,43.6,43.84,43.42,43.76,1138272,CMS
2017-02-23,43.95,44.32,43.815,44.19,1701910,CMS
2017-02-24,44.39,44.72,44.29,44.68,2406809,CMS
2017-02-27,44.67,44.69,44.28,44.3,2001722,CMS
2017-02-28,44.14,44.68,44.14,44.52,2874911,CMS
2017-03-01,44.0,44.42,43.75,44.13,2982296,CMS
2017-03-02,44.04,44.83,43.91,44.52,1799153,CMS
2017-03-03,44.52,44.52,43.99,44.3,1642368,CMS
2017-03-06,44.38,44.46,44.18,44.35,1835449,CMS
2017-03-07,44.31,44.54,44.3,44.44,1507448,CMS
2017-03-08,44.11,44.11,43.62,43.67,1493190,CMS
2017-03-09,43.69,44.0,43.61,43.72,2087450,CMS
2017-03-10,43.99,44.1775,43.89,44.14,2791758,CMS
2017-03-13,44.18,44.29,44.015,44.19,1770102,CMS
2017-03-14,44.22,44.34,44.02,44.23,1379100,CMS
2017-03-15,44.27,45.25,44.27,45.0,1547230,CMS
2017-03-16,44.78,44.78,44.29,44.39,1903176,CMS
2017-03-17,44.52,44.88,44.44,44.71,2783392,CMS
2017-03-20,44.77,44.88,44.135,44.25,2242290,CMS
2017-03-21,44.19,45.14,44.19,45.01,1841440,CMS
2017-03-22,45.22,45.55,45.07,45.19,1985084,CMS
2017-03-23,45.07,45.49,44.98,45.1,2001603,CMS
2017-03-24,45.12,45.4314,44.97,45.28,1797210,CMS
2017-03-27,45.48,45.5465,44.935,45.1,1344849,CMS
2017-03-28,45.09,45.21,44.85,45.16,1943373,CMS
2017-03-29,45.01,45.07,44.75,44.82,1581120,CMS
2017-03-30,44.7,44.72,44.42,44.63,1549872,CMS
2017-03-31,44.63,44.91,44.58,44.74,1735200,CMS
2017-04-03,44.76,44.84,44.36,44.83,1477284,CMS
2017-04-04,44.82,45.1,44.69,44.91,1022548,CMS
2017-04-05,44.9,45.3,44.82,45.26,2054604,CMS
2017-04-06,45.11,45.22,44.92,45.1,1816338,CMS
2017-04-07,45.27,45.345,44.93,44.95,1974931,CMS
2017-04-10,44.95,45.28,44.74,45.24,1523564,CMS
2017-04-11,45.16,45.39,44.95,45.3,1757266,CMS
2017-04-12,45.22,45.77,45.02,45.55,3647011,CMS
2017-04-13,45.52,45.56,45.06,45.21,2159757,CMS
2017-04-17,45.41,45.55,45.31,45.55,1368318,CMS
2017-04-18,45.56,45.76,45.44,45.69,1434786,CMS
2017-04-19,45.6,45.71,44.985,45.14,2974779,CMS
2017-04-20,45.07,45.07,44.52,44.82,2972215,CMS
2017-04-21,44.82,45.3,44.81,45.19,1848454,CMS
2017-04-24,45.23,45.525,44.925,45.47,1725039,CMS
2017-04-25,45.3,45.56,45.21,45.51,1258263,CMS
2017-04-26,45.43,45.75,45.29,45.36,1294920,CMS
2017-04-27,45.41,45.85,45.41,45.49,1286752,CMS
2017-04-28,45.42,45.58,45.255,45.4,2022603,CMS
2017-05-01,45.74,45.94,44.875,45.15,1891320,CMS
2017-05-02,45.29,45.49,45.11,45.32,2017320,CMS
2017-05-03,45.09,45.25,44.75,44.98,2287109,CMS
2017-05-04,44.77,45.18,44.745,45.13,1520866,CMS
2017-05-05,45.09,45.58,45.09,45.44,1444200,CMS
2017-05-08,45.55,45.55,45.135,45.48,1360963,CMS
2017-05-09,45.42,45.44,44.865,44.9,1640436,CMS
2017-05-10,44.93,45.275,44.86,45.18,1847268,CMS
2017-05-11,45.06,45.25,44.8239,45.2,1158536,CMS
2017-05-12,45.27,45.62,45.17,45.54,1613451,CMS
2017-05-15,45.49,45.77,45.47,45.71,1050638,CMS
2017-05-16,45.56,45.69,45.25,45.31,1310502,CMS
2017-05-17,45.43,45.76,45.24,45.56,2277249,CMS
2017-05-18,45.63,45.96,45.33,45.75,2172429,CMS
2017-05-19,45.77,46.08,45.38,46.05,2110728,CMS
2017-05-22,45.87,46.52,45.87,46.47,2185848,CMS
2017-05-23,46.48,46.94,46.46,46.67,1864667,CMS
2017-05-24,46.66,46.85,46.58,46.82,2672869,CMS
2017-05-25,46.81,47.435,46.72,47.41,1631204,CMS
2017-05-26,47.34,47.5,47.24,47.41,1320112,CMS
2017-05-30,47.39,47.61,47.2501,47.48,2108661,CMS
2017-05-31,47.46,47.695,47.35,47.41,4071771,CMS
2017-06-01,47.4,47.68,47.14,47.68,1875954,CMS
2017-06-02,47.95,47.95,47.48,47.79,1848612,CMS
2017-06-05,47.7,47.79,47.215,47.32,2299416,CMS
2017-06-06,47.46,47.46,47.205,47.32,2264188,CMS
2017-06-07,47.39,47.64,47.26,47.52,1507871,CMS
2017-06-08,47.43,47.43,46.62,46.92,1931864,CMS
2017-06-09,46.79,47.01,46.62,46.98,1933318,CMS
2017-06-12,47.03,47.16,46.54,47.02,2375119,CMS
2017-06-13,46.97,47.28,46.87,47.27,1860435,CMS
2017-06-14,47.7,47.865,47.53,47.74,2923183,CMS
2017-06-15,47.62,48.085,47.47,48.08,1441108,CMS
2017-06-16,48.19,48.37,48.08,48.25,2661874,CMS
2017-06-19,48.28,48.31,47.765,47.96,1720582,CMS
2017-06-20,48.01,48.12,47.88,48.02,1269690,CMS
2017-06-21,48.06,48.06,47.465,47.71,1298547,CMS
2017-06-22,47.68,47.93,47.57,47.62,1272373,CMS
2017-06-23,47.59,47.745,47.25,47.31,1302481,CMS
2017-06-26,47.31,47.81,47.14,47.56,1133485,CMS
2017-06-27,47.29,47.4,46.8299,47.02,1224573,CMS
2017-06-28,47.21,47.21,46.53,46.6,1528295,CMS
2017-06-29,46.22,46.49,46.02,46.33,2627519,CMS
2017-06-30,46.45,46.65,46.25,46.25,1688059,CMS
2017-07-03,46.32,46.46,46.0,46.0,1065372,CMS
2017-07-05,46.11,46.46,45.57,45.81,1664863,CMS
2017-07-06,45.7,45.81,45.55,45.7,1406179,CMS
2017-07-07,45.76,46.0,45.66,45.75,998194,CMS
2017-07-10,45.82,45.98,45.59,45.59,1118358,CMS
2017-07-11,45.68,45.71,45.34,45.57,1170576,CMS
2017-07-12,45.99,46.07,45.81,46.04,2422713,CMS
2017-07-13,46.01,46.01,45.68,45.7,2563740,CMS
2017-07-14,45.87,46.09,45.86,45.9,1922813,CMS
2017-07-17,45.89,46.0,45.73,46.0,1305350,CMS
2017-07-18,46.12,46.22,45.91,46.1,2002963,CMS
2017-07-19,46.2,46.24,45.92,46.24,1499187,CMS
2017-07-20,46.4,46.7,46.25,46.59,2046599,CMS
2017-07-21,46.56,46.79,46.33,46.75,1824111,CMS
2017-07-24,46.8,47.02,46.39,46.39,2358305,CMS
2017-07-25,46.39,46.51,46.09,46.16,1868450,CMS
2017-07-26,46.15,46.56,46.0571,46.53,1700956,CMS
2017-07-27,46.46,46.89,46.4407,46.89,1571440,CMS
2017-07-28,46.75,46.93,46.06,46.3,3414181,CMS
2017-07-31,46.3,46.42,46.16,46.24,1943289,CMS
2017-08-01,46.87,47.08,46.65,47.03,2044895,CMS
2017-08-02,46.27,46.65,45.98,46.64,1455013,CMS
2017-08-03,46.51,47.065,46.5,47.02,1537899,CMS
2017-08-04,46.87,47.08,46.65,47.03,2044895,CMS
2017-08-07,47.04,47.19,46.89,47.19,1147839,CMS
2017-08-08,47.09,47.42,47.075,47.42,1375401,CMS
2017-08-09,47.56,47.56,47.29,47.38,1990535,CMS
2017-08-10,47.34,47.55,47.09,47.48,1363099,CMS
2017-08-11,47.5,47.55,47.11,47.31,1194255,CMS
2017-08-14,47.36,47.55,47.305,47.46,1361703,CMS
2017-08-15,47.31,47.79,47.175,47.76,865750,CMS
2017-08-16,47.86,48.02,47.7,48.01,1056594,CMS
2017-08-17,48.01,48.13,47.765,47.84,1708083,CMS
2017-08-18,47.85,48.495,47.61,48.21,3358407,CMS
2017-08-21,48.23,48.38,48.12,48.28,942418,CMS
2017-08-22,48.25,48.33,48.09,48.26,1412319,CMS
2017-08-23,48.28,48.59,48.14,48.58,909946,CMS
2017-08-24,48.57,48.64,48.33,48.34,1159200,CMS
2017-08-25,48.48,48.75,48.4,48.5,1424549,CMS
2017-08-28,48.57,48.7,48.41,48.63,1184564,CMS
2017-08-29,48.75,48.91,48.59,48.74,903000,CMS
2017-08-30,48.67,48.765,48.51,48.57,884731,CMS
2017-08-31,48.61,48.7,48.5,48.54,1580560,CMS
2017-09-01,48.63,48.66,48.32,48.42,1003957,CMS
2017-09-05,48.5,48.5,48.18,48.43,1158949,CMS
2017-09-06,48.52,48.52,48.04,48.18,995089,CMS
2017-09-07,48.29,48.53,48.18,48.46,1072811,CMS
2017-09-08,48.43,48.78,48.31,48.66,1528651,CMS
2017-09-11,48.62,49.11,48.54,49.1,1308046,CMS
2017-09-12,49.06,49.09,47.94,48.08,1623181,CMS
2017-09-13,48.0,48.08,47.49,47.5,2639296,CMS
2017-09-14,47.41,47.9,47.27,47.89,2518320,CMS
2017-09-15,47.77,47.91,47.49,47.87,3244228,CMS
2017-09-18,47.86,47.96,47.25,47.63,2205031,CMS
2017-09-19,47.68,47.72,47.37,47.39,2299182,CMS
2017-09-20,47.5,47.63,47.0,47.07,4414649,CMS
2017-09-21,46.92,47.365,46.92,47.06,1474994,CMS
2017-09-22,47.3,47.3,46.27,46.47,2774009,CMS
2017-09-25,46.43,47.1,46.36,47.1,2316974,CMS
2017-09-26,46.98,47.055,46.665,46.94,1786447,CMS
2017-09-27,46.68,46.78,45.92,46.23,1459848,CMS
2017-09-28,46.13,46.46,45.925,46.35,1221609,CMS
2017-09-29,46.36,46.51,46.185,46.32,1499791,CMS
2017-10-02,46.42,46.57,46.1,46.42,1459997,CMS
2017-10-03,46.38,46.38,45.87,45.97,1925571,CMS
2017-10-04,46.0,46.5,45.82,46.49,2030406,CMS
2017-10-05,46.53,46.59,46.15,46.53,2778839,CMS
2017-10-06,46.36,46.5,46.15,46.3,2510214,CMS
2017-10-09,46.42,46.62,46.31,46.48,1057798,CMS
2017-10-10,46.55,47.02,46.39,47.0,2633163,CMS
2017-10-11,47.0,47.49,46.97,47.35,2545742,CMS
2017-10-12,47.39,47.72,47.386,47.72,1490184,CMS
2017-10-13,47.84,48.08,47.43,47.54,1108806,CMS
2017-10-16,47.44,47.64,47.19,47.41,1138437,CMS
2017-10-17,47.27,47.835,47.2,47.81,1331449,CMS
2017-10-18,47.66,47.845,47.44,47.81,2042191,CMS
2017-10-19,47.88,48.21,47.74,48.19,1538675,CMS
2017-10-20,48.13,48.28,47.955,48.18,1205505,CMS
2017-10-23,48.28,48.32,48.02,48.21,1362808,CMS
2017-10-24,48.45,48.47,48.09,48.42,1580700,CMS
2017-10-25,48.2,48.31,47.54,47.97,2343317,CMS
2017-10-26,48.44,48.92,47.9,47.94,2385451,CMS
2017-10-27,47.94,48.37,47.77,48.2,1689908,CMS
2017-10-30,48.14,48.29,47.73,47.8,3372027,CMS
2017-10-31,47.71,48.44,47.71,48.37,2753592,CMS
2017-11-01,48.5,48.69,47.89,48.07,2057176,CMS
2017-11-02,47.83,48.25,47.76,48.12,2076283,CMS
2017-11-03,48.06,48.535,48.0198,48.13,2281146,CMS
2017-11-06,48.19,48.43,47.99,48.05,1883745,CMS
2017-11-07,48.14,48.93,47.84,48.91,2165383,CMS
2017-11-08,48.79,49.17,48.72,49.13,2918844,CMS
2017-11-09,49.0,49.41,48.88,49.28,2340251,CMS
2017-11-10,49.02,49.35,48.91,49.27,2010434,CMS
2017-11-13,49.35,49.85,49.29,49.63,1875801,CMS
2017-11-14,49.59,50.71,49.59,50.55,3279286,CMS
2017-11-15,50.62,50.85,50.2,50.22,2034863,CMS
2017-11-16,50.1,50.3,50.0,50.17,1355584,CMS
2017-11-17,50.04,50.26,49.52,49.59,1628811,CMS
2017-11-20,49.62,49.76,49.35,49.41,1356797,CMS
2017-11-21,49.53,49.65,49.397,49.48,1433506,CMS
2017-11-22,49.42,49.54,49.255,49.4,1078608,CMS
2017-11-24,49.51,49.71,49.44,49.44,435212,CMS
2017-11-27,49.62,49.85,49.42,49.75,1568975,CMS
2017-11-28,49.76,49.98,49.64,49.7,1954565,CMS
2017-11-29,49.63,50.09,49.51,49.61,2248663,CMS
2017-11-30,49.68,50.045,49.11,49.9,3715215,CMS
2017-12-01,50.09,50.245,49.54,49.74,2304096,CMS
2017-12-04,49.91,50.01,49.575,49.76,1767346,CMS
2017-12-05,49.83,49.85,49.05,49.31,1991319,CMS
2017-12-06,49.45,49.56,49.19,49.41,1409982,CMS
2017-12-07,49.45,49.58,49.11,49.58,1918317,CMS
2017-12-08,49.51,49.91,49.34,49.87,2842145,CMS
2017-12-11,49.71,50.11,49.55,50.09,1983997,CMS
2017-12-12,50.0,50.15,49.16,49.17,1715796,CMS
2017-12-13,49.24,49.51,49.04,49.25,1569471,CMS
2017-12-14,48.92,49.38,48.74,49.07,1250981,CMS
2017-12-15,49.245,49.43,49.035,49.25,2696415,CMS
2017-12-18,49.255,49.44,48.57,48.65,1616970,CMS
2017-12-19,48.64,48.71,47.7,47.72,2551033,CMS
2017-12-20,47.71,47.76,47.09,47.16,2392985,CMS
2017-12-21,46.965,47.44,46.76,47.26,2476016,CMS
2017-12-22,47.42,47.46,47.255,47.35,1376779,CMS
2017-12-26,47.29,47.441,46.8,46.81,908868,CMS
2017-12-27,46.97,47.21,46.8,47.21,1360069,CMS
2017-12-28,47.34,47.425,47.06,47.39,1086441,CMS
2017-12-29,47.42,47.58,47.225,47.3,1432606,CMS
2018-01-02,47.39,47.43,46.86,46.95,1689327,CMS
2018-01-03,46.77,47.23,46.585,46.66,1938145,CMS
2018-01-04,46.56,46.76,46.06,46.14,1714962,CMS
2018-01-05,46.23,46.33,45.67,45.81,2598281,CMS
2018-01-08,45.9,46.37,45.76,46.34,2252037,CMS
2018-01-09,46.24,46.36,45.66,45.71,2058468,CMS
2018-01-10,45.56,45.56,44.92,44.98,2245456,CMS
2018-01-11,44.98,45.15,44.27,44.39,2816613,CMS
2018-01-12,44.4,44.52,43.97,44.01,3402055,CMS
2018-01-16,44.15,44.66,43.96,44.26,3564770,CMS
2018-01-17,44.38,44.69,44.23,44.55,1910119,CMS
2018-01-18,44.39,44.55,43.74,44.1,2887599,CMS
2018-01-19,44.2,44.52,43.91,44.05,1919334,CMS
2018-01-22,44.33,44.58,44.01,44.16,2304999,CMS
2018-01-23,44.21,44.79,44.13,44.46,2017018,CMS
2018-01-24,44.36,44.48,44.21,44.26,1426072,CMS
2018-01-25,44.26,45.08,44.2201,45.0,2193645,CMS
2018-01-26,45.05,45.09,44.29,44.79,4510958,CMS
2018-01-29,44.67,44.7,44.04,44.1,2624174,CMS
2018-01-30,44.22,44.45,43.97,44.32,2062258,CMS
2018-01-31,44.37,44.83,44.13,44.75,3701025,CMS
2018-02-01,44.71,44.98,44.07,44.16,3791355,CMS
2018-02-02,43.93,44.3,43.47,43.48,4428461,CMS
2018-02-05,43.28,43.8,42.68,42.73,4616800,CMS
2018-02-06,42.31,42.48,41.07,42.16,5312242,CMS
2018-02-07,42.18,42.75,42.07,42.16,3442954,CMS
2013-02-08,22.635,23.64,22.635,23.02,1238076,CNC
2013-02-11,22.95,22.995,21.985,22.25,1268902,CNC
2013-02-12,22.335,22.6,22.235,22.39,1041788,CNC
2013-02-13,22.5,22.96,22.315,22.58,1346796,CNC
2013-02-14,22.5,22.8,22.275,22.755,662248,CNC
2013-02-15,22.845,23.24,22.775,22.98,1039120,CNC
2013-02-19,21.805,23.14,21.785,22.99,978946,CNC
2013-02-20,22.93,23.0325,22.645,22.75,897888,CNC
2013-02-21,22.835,22.9812,22.4,22.885,1298598,CNC
2013-02-22,23.03,23.21,22.6,22.71,787242,CNC
2013-02-25,22.815,23.005,22.16,22.175,660660,CNC
2013-02-26,22.235,22.345,21.585,22.065,1018202,CNC
2013-02-27,22.09,22.625,22.021,22.485,716770,CNC
2013-02-28,22.41,22.985,22.385,22.51,1498252,CNC
2013-03-01,22.445,23.115,22.43,22.85,1016970,CNC
2013-03-04,22.77,22.9905,22.32,22.345,1074318,CNC
2013-03-05,22.455,22.855,22.34,22.715,642232,CNC
2013-03-06,22.785,23.275,22.7351,23.025,624918,CNC
2013-03-07,23.035,23.595,23.035,23.5,1285394,CNC
2013-03-08,23.69,24.275,23.655,23.96,2105362,CNC
2013-03-11,23.81,23.928,23.5305,23.69,855908,CNC
2013-03-12,23.58,23.8213,23.185,23.25,1429374,CNC
2013-03-13,23.255,23.635,23.22,23.51,810868,CNC
2013-03-14,23.025,23.065,22.3,22.735,1978906,CNC
2013-03-15,22.695,22.975,22.57,22.895,1497342,CNC
2013-03-18,22.68,23.0146,22.67,22.715,653848,CNC
2013-03-19,22.775,23.13,22.395,22.55,652986,CNC
2013-03-20,22.71,22.875,22.58,22.735,612576,CNC
2013-03-21,22.62,22.745,22.41,22.495,782100,CNC
2013-03-22,22.61,22.815,22.125,22.375,694172,CNC
2013-03-25,22.415,22.615,22.2,22.295,500668,CNC
2013-03-26,22.415,22.625,22.105,22.26,770512,CNC
2013-03-27,22.175,22.43,22.06,22.085,880888,CNC
2013-03-28,22.145,22.1525,21.935,22.02,866366,CNC
2013-04-01,21.99,22.615,21.855,22.29,757330,CNC
2013-04-02,22.42,22.69,22.225,22.285,810748,CNC
2013-04-03,22.26,22.42,21.85,21.88,690814,CNC
2013-04-04,21.875,22.04,21.52,21.805,787602,CNC
2013-04-05,21.33,21.635,21.07,21.125,1224526,CNC
2013-04-08,21.17,21.225,21.07,21.19,690818,CNC
2013-04-09,21.275,22.995,21.275,22.605,1902482,CNC
2013-04-10,22.62,22.94,22.5405,22.9,635580,CNC
2013-04-11,22.95,23.745,22.91,23.675,1476316,CNC
2013-04-12,23.61,24.05,23.59,23.85,1240924,CNC
2013-04-15,23.7,23.9,22.915,22.965,774440,CNC
2013-04-16,23.1,23.465,22.78,23.175,1149438,CNC
2013-04-17,23.09,23.3375,22.495,22.555,1125376,CNC
2013-04-18,22.33,22.475,21.745,22.145,1552214,CNC
2013-04-19,22.17,22.8,22.065,22.745,931220,CNC
2013-04-22,22.755,22.91,22.485,22.675,1423098,CNC
2013-04-23,23.28,24.135,23.275,23.535,2972830,CNC
2013-04-24,23.625,23.815,23.47,23.67,1691100,CNC
2013-04-25,23.735,24.01,23.5725,23.82,1087800,CNC
2013-04-26,23.695,23.935,23.475,23.59,683408,CNC
2013-04-29,23.78,23.84,23.29,23.3,814376,CNC
2013-04-30,23.19,23.295,22.625,23.1,1201440,CNC
2013-05-01,23.09,23.305,22.97,23.2,1264980,CNC
2013-05-02,23.33,23.655,23.23,23.545,748634,CNC
2013-05-03,23.76,24.0575,23.59,23.765,772284,CNC
2013-05-06,23.76,23.965,23.57,23.91,612408,CNC
2013-05-07,23.895,24.23,23.725,24.06,942590,CNC
2013-05-08,24.05,24.38,24.05,24.375,575708,CNC
2013-05-09,24.375,24.705,24.145,24.61,704912,CNC
2013-05-10,24.675,25.35,24.59,25.31,503196,CNC
2013-05-13,25.245,25.47,24.955,25.455,542878,CNC
2013-05-14,25.405,25.865,25.405,25.745,704740,CNC
2013-05-15,25.74,26.0,25.36,25.845,1542838,CNC
2013-05-16,25.8,26.301,25.6437,26.075,774422,CNC
2013-05-17,26.215,26.3,25.69,25.93,894866,CNC
2013-05-20,25.845,25.88,25.015,25.245,1241180,CNC
2013-05-21,25.24,25.4449,24.83,25.385,895992,CNC
2013-05-22,25.415,25.905,25.225,25.445,673174,CNC
2013-05-23,25.195,25.785,24.99,25.67,641934,CNC
2013-05-24,25.07,25.17,24.625,25.03,690240,CNC
2013-05-28,25.265,25.755,25.1925,25.615,642262,CNC
2013-05-29,25.455,25.51,24.975,25.465,420652,CNC
2013-05-30,25.475,25.655,25.155,25.625,487562,CNC
2013-05-31,25.47,25.71,24.73,24.75,802774,CNC
2013-06-03,24.615,24.69,23.91,24.435,1688618,CNC
2013-06-04,24.445,24.895,24.12,24.54,539432,CNC
2013-06-05,24.53,24.57,23.9,23.965,345964,CNC
2013-06-06,23.96,24.5,23.9,24.155,817268,CNC
2013-06-07,24.3,25.1275,24.3,24.855,584008,CNC
2013-06-10,24.885,25.11,24.755,25.095,565236,CNC
2013-06-11,24.895,24.98,24.54,24.775,477670,CNC
2013-06-12,24.86,24.915,24.355,24.67,789942,CNC
2013-06-13,24.64,25.15,24.385,25.085,1425334,CNC
2013-06-14,25.03,25.55,24.875,25.22,1447530,CNC
2013-06-17,25.34,25.95,25.245,25.405,962234,CNC
2013-06-18,25.505,26.015,25.315,25.99,501216,CNC
2013-06-19,25.995,26.115,25.74,25.83,451162,CNC
2013-06-20,25.54,25.56,25.08,25.19,615668,CNC
2013-06-21,25.28,25.445,24.6,25.04,1722246,CNC
2013-06-24,24.91,25.175,24.72,24.92,745842,CNC
2013-06-25,25.12,25.12,24.445,24.655,684256,CNC
2013-06-26,24.865,25.035,24.51,24.685,684110,CNC
2013-06-27,25.04,26.205,25.04,25.98,1411000,CNC
2013-06-28,25.895,26.37,25.785,26.23,1094012,CNC
2013-07-01,26.3,26.72,26.225,26.27,954290,CNC
2013-07-02,26.33,26.72,26.13,26.57,583380,CNC
2013-07-03,26.3375,26.525,26.01,26.41,345192,CNC
2013-07-05,26.75,26.895,26.405,26.88,361704,CNC
2013-07-08,27.03,27.315,26.859,27.245,521102,CNC
2013-07-09,27.4,27.7525,27.175,27.355,788788,CNC
2013-07-10,27.385,27.495,27.015,27.28,743314,CNC
2013-07-11,27.53,27.62,27.135,27.28,541360,CNC
2013-07-12,27.32,27.506,27.156,27.21,527084,CNC
2013-07-15,27.175,27.875,27.05,27.49,1934342,CNC
2013-07-16,27.435,27.77,27.035,27.7,1164344,CNC
2013-07-17,27.72,27.85,27.325,27.56,724346,CNC
2013-07-18,27.7,28.22,27.5413,27.615,933384,CNC
2013-07-19,27.455,27.83,27.19,27.74,527336,CNC
2013-07-22,27.695,28.0699,27.615,27.96,519010,CNC
2013-07-23,28.67,29.305,28.485,29.105,1382732,CNC
2013-07-24,29.355,29.98,29.3101,29.385,1406814,CNC
2013-07-25,29.305,29.305,28.335,28.63,1275860,CNC
2013-07-26,28.275,28.675,27.915,28.04,1050372,CNC
2013-07-29,27.97,28.18,27.72,28.025,808936,CNC
2013-07-30,28.18,28.26,27.885,28.045,808258,CNC
2013-07-31,28.065,28.23,27.715,27.735,661890,CNC
2013-08-01,27.92,28.145,27.835,28.05,1221196,CNC
2013-08-02,28.0,28.515,27.91,28.495,813284,CNC
2013-08-05,28.42,28.825,28.345,28.825,797434,CNC
2013-08-06,28.76,29.055,28.345,28.94,907564,CNC
2013-08-07,28.935,29.45,28.39,28.42,1116882,CNC
2013-08-08,28.56,28.7,28.25,28.645,938166,CNC
2013-08-09,28.625,29.05,28.51,28.805,726898,CNC
2013-08-12,28.675,28.785,28.375,28.555,539856,CNC
2013-08-13,28.505,28.71,27.9825,28.605,409280,CNC
2013-08-14,28.58,28.69,28.25,28.26,484716,CNC
2013-08-15,28.0,28.14,27.675,27.765,998396,CNC
2013-08-16,27.62,28.39,27.5375,27.975,688568,CNC
2013-08-19,28.005,28.46,27.97,28.13,1083806,CNC
2013-08-20,28.075,28.58,28.025,28.46,712848,CNC
2013-08-21,28.365,28.515,28.065,28.2,419424,CNC
2013-08-22,28.215,28.485,28.1225,28.45,239888,CNC
2013-08-23,28.495,28.84,28.295,28.8,394742,CNC
2013-08-26,28.855,29.0999,28.7175,28.875,428922,CNC
2013-08-27,28.65,28.7675,28.48,28.65,871602,CNC
2013-08-28,28.605,28.815,28.51,28.75,525352,CNC
2013-08-29,28.695,29.26,28.63,29.125,432472,CNC
2013-08-30,29.08,29.11,28.465,28.575,810884,CNC
2013-09-03,28.845,29.39,28.845,28.94,873556,CNC
2013-09-04,28.93,29.725,28.725,29.67,776398,CNC
2013-09-05,29.745,29.885,29.485,29.665,455530,CNC
2013-09-06,29.84,29.84,29.0115,29.375,566816,CNC
2013-09-09,29.39,29.6,29.18,29.355,567484,CNC
2013-09-10,29.445,29.68,29.17,29.33,848576,CNC
2013-09-11,29.205,29.945,29.205,29.945,593660,CNC
2013-09-12,29.85,29.995,29.5925,29.795,433728,CNC
2013-09-13,29.94,30.58,29.7401,30.4,585556,CNC
2013-09-16,30.815,30.985,30.53,30.68,510298,CNC
2013-09-17,30.645,30.72,30.165,30.39,700868,CNC
2013-09-18,30.3,30.495,29.97,30.245,535760,CNC
2013-09-19,30.25,30.51,29.475,29.5,637004,CNC
2013-09-20,29.485,29.745,29.035,29.26,1410414,CNC
2013-09-23,29.35,30.68,28.73,30.595,3055952,CNC
2013-09-24,31.28,32.48,30.7662,32.38,2298322,CNC
2013-09-25,32.37,32.435,31.945,31.975,1305564,CNC
2013-09-26,31.97,32.52,31.765,32.085,1020922,CNC
2013-09-27,31.945,32.41,31.825,32.315,875908,CNC
2013-09-30,31.94,32.025,31.7151,31.98,826430,CNC
2013-10-01,31.985,32.525,31.945,32.485,901102,CNC
2013-10-02,32.33,32.33,31.9,32.15,844880,CNC
2013-10-03,32.18,32.285,31.68,32.285,759582,CNC
2013-10-04,32.235,33.305,32.1925,32.775,683928,CNC
2013-10-07,32.425,32.585,32.04,32.405,474548,CNC
2013-10-08,32.4,32.545,31.9,32.095,478880,CNC
2013-10-09,32.13,32.3349,31.7209,32.1,556942,CNC
2013-10-10,32.425,32.925,32.1123,32.88,670804,CNC
2013-10-11,32.82,33.105,32.7,33.0,602916,CNC
2013-10-14,32.735,33.14,32.53,33.03,518638,CNC
2013-10-15,32.91,33.095,32.565,32.71,597994,CNC
2013-10-16,33.005,33.4625,32.86,33.19,599822,CNC
2013-10-17,33.06,33.275,32.615,32.75,1095704,CNC
2013-10-18,32.98,33.24,32.345,33.04,941200,CNC
2013-10-21,33.08,33.53,32.885,33.055,1666146,CNC
2013-10-22,33.75,33.92,32.505,32.96,1547234,CNC
2013-10-23,32.51,32.515,30.798,31.69,1737348,CNC
2013-10-24,31.655,31.895,30.03,30.04,2056948,CNC
2013-10-25,30.165,30.285,29.27,29.525,2392442,CNC
2013-10-28,29.525,29.745,29.27,29.485,1620218,CNC
2013-10-29,29.485,29.6126,29.1,29.315,1051356,CNC
2013-10-30,29.4,29.455,28.7405,28.765,1361520,CNC
2013-10-31,28.835,28.92,28.07,28.08,2276130,CNC
2013-11-01,27.98,28.17,27.57,28.0,2625742,CNC
2013-11-04,28.14,29.04,28.11,28.965,1901504,CNC
2013-11-05,28.825,28.94,28.52,28.685,923752,CNC
2013-11-06,28.985,29.05,28.415,28.615,607804,CNC
2013-11-07,28.665,28.775,27.515,27.8,1724810,CNC
2013-11-08,27.745,28.49,27.745,28.395,1028274,CNC
2013-11-11,28.345,28.75,28.26,28.72,779190,CNC
2013-11-12,28.71,28.71,28.155,28.45,570750,CNC
2013-11-13,28.535,29.0575,28.345,28.995,897248,CNC
2013-11-14,28.925,29.13,28.735,28.89,408448,CNC
2013-11-15,28.84,28.84,28.315,28.485,810984,CNC
2013-11-18,28.51,28.87,28.285,28.785,1123756,CNC
2013-11-19,28.975,29.085,28.645,28.875,1014414,CNC
2013-11-20,28.91,29.16,28.62,28.665,1125640,CNC
2013-11-21,28.63,28.725,28.02,28.56,1520722,CNC
2013-11-22,28.645,29.29,28.505,29.265,842784,CNC
2013-11-25,29.38,29.915,29.175,29.715,1263676,CNC
2013-11-26,29.76,29.925,29.55,29.77,1124226,CNC
2013-11-27,29.86,29.96,29.655,29.875,467080,CNC
2013-11-29,29.9,30.04,29.7736,29.865,259288,CNC
2013-12-02,29.785,30.155,29.685,30.01,638800,CNC
2013-12-03,29.875,30.625,29.7,30.57,1273628,CNC
2013-12-04,30.505,31.065,30.225,30.465,1280856,CNC
2013-12-05,30.42,30.485,29.9225,29.985,650180,CNC
2013-12-06,30.15,30.16,29.735,30.095,795540,CNC
2013-12-09,30.01,30.22,28.62,28.66,1796700,CNC
2013-12-10,28.425,28.88,28.13,28.31,1834710,CNC
2013-12-11,28.355,28.43,27.725,27.865,1715852,CNC
2013-12-12,27.97,28.27,27.06,27.13,2246374,CNC
2013-12-13,27.98,29.5649,27.885,28.79,3799420,CNC
2013-12-16,29.445,29.565,28.375,28.405,2355610,CNC
2013-12-17,28.405,28.525,27.85,28.055,1476100,CNC
2013-12-18,28.18,28.67,28.0,28.555,1019794,CNC
2013-12-19,28.475,28.52,27.985,28.135,637086,CNC
2013-12-20,28.2,28.595,28.066,28.565,1066366,CNC
2013-12-23,28.715,28.9125,28.431,28.6,704646,CNC
2013-12-24,28.6,28.825,28.485,28.705,462756,CNC
2013-12-26,28.89,29.135,28.535,28.74,483204,CNC
2013-12-27,28.86,28.895,28.47,28.7,341074,CNC
2013-12-30,28.66,29.235,28.62,29.055,606468,CNC
2013-12-31,29.16,29.535,29.055,29.475,797710,CNC
2014-01-02,29.48,29.64,29.215,29.52,1005594,CNC
2014-01-03,29.5,29.58,29.29,29.46,551762,CNC
2014-01-06,29.575,29.685,29.1574,29.33,733190,CNC
2014-01-07,29.315,30.1,29.075,30.095,753918,CNC
2014-01-08,30.26,30.75,30.195,30.72,1039670,CNC
2014-01-09,30.755,31.365,30.755,30.86,1275430,CNC
2014-01-10,30.86,30.865,30.04,30.115,1353150,CNC
2014-01-13,30.19,30.69,30.09,30.285,883972,CNC
2014-01-14,30.285,30.63,30.005,30.58,934166,CNC
2014-01-15,30.625,31.265,30.305,31.07,1017350,CNC
2014-01-16,31.045,31.43,30.815,31.0,1059584,CNC
2014-01-17,30.875,30.91,30.4,30.86,832566,CNC
2014-01-21,30.995,30.995,30.5951,30.82,955444,CNC
2014-01-22,30.915,30.915,30.45,30.73,953048,CNC
2014-01-23,31.085,31.545,30.955,31.27,1638950,CNC
2014-01-24,31.135,31.135,30.595,30.74,758288,CNC
2014-01-27,30.715,30.815,30.25,30.525,905476,CNC
2014-01-28,30.155,30.5077,29.955,30.15,2120510,CNC
2014-01-29,29.905,30.82,29.75,30.15,1153554,CNC
2014-01-30,30.385,30.855,30.23,30.455,1155186,CNC
2014-01-31,30.055,30.34,29.935,30.3,1314484,CNC
2014-02-03,30.37,30.4,29.42,29.555,1890964,CNC
2014-02-04,29.69,29.98,28.44,29.395,2715776,CNC
2014-02-05,29.79,31.48,29.31,30.895,2898224,CNC
2014-02-06,30.925,31.065,30.365,30.77,1251402,CNC
2014-02-07,30.695,30.915,30.495,30.69,764884,CNC
2014-02-10,30.59,30.76,30.145,30.725,827010,CNC
2014-02-11,30.705,30.83,30.4585,30.57,950990,CNC
2014-02-12,30.495,30.705,29.005,29.11,1750426,CNC
2014-02-13,29.065,29.73,29.065,29.73,1407016,CNC
2014-02-14,29.77,30.5862,29.66,30.45,943326,CNC
2014-02-18,30.49,30.985,30.49,30.79,645572,CNC
2014-02-19,30.67,30.94,30.095,30.155,750612,CNC
2014-02-20,30.27,30.675,30.09,30.635,527060,CNC
2014-02-21,30.765,31.08,30.675,30.765,947622,CNC
2014-02-24,30.72,31.725,30.68,31.69,1023740,CNC
2014-02-25,31.795,31.99,31.1775,31.28,1016390,CNC
2014-02-26,31.295,31.725,31.16,31.4,521268,CNC
2014-02-27,31.4,31.615,31.305,31.425,525690,CNC
2014-02-28,31.51,32.035,31.462,31.84,941406,CNC
2014-03-03,31.72,31.77,31.005,31.36,878768,CNC
2014-03-04,31.765,32.1256,31.535,31.94,1408396,CNC
2014-03-05,31.835,31.935,31.45,31.575,794806,CNC
2014-03-06,31.56,31.865,31.36,31.415,725222,CNC
2014-03-07,31.615,31.72,31.395,31.715,1507452,CNC
2014-03-10,31.67,32.08,31.535,32.08,817954,CNC
2014-03-11,32.175,32.44,31.915,31.995,949626,CNC
2014-03-12,31.77,32.215,31.62,32.205,627080,CNC
2014-03-13,32.35,32.36,31.7,31.81,747210,CNC
2014-03-14,31.73,32.155,31.51,31.53,738944,CNC
2014-03-17,31.625,32.09,31.405,31.875,476584,CNC
2014-03-18,31.885,32.37,31.885,32.24,698786,CNC
2014-03-19,32.335,32.595,32.065,32.385,913614,CNC
2014-03-20,32.375,32.835,32.375,32.6,646704,CNC
2014-03-21,32.81,33.1725,32.585,32.585,965278,CNC
2014-03-24,32.81,32.875,31.89,31.9,1018650,CNC
2014-03-25,32.04,32.275,31.21,31.51,1307878,CNC
2014-03-26,31.71,31.915,31.265,31.43,692772,CNC
2014-03-27,31.49,31.575,30.695,30.7,974934,CNC
2014-03-28,30.69,31.43,30.655,30.89,445298,CNC
2014-03-31,31.13,31.28,30.71,31.125,1063052,CNC
2014-04-01,31.455,32.155,31.11,31.25,1622462,CNC
2014-04-02,31.235,31.37,30.61,30.675,1065724,CNC
2014-04-03,30.6,30.86,29.97,30.605,1108022,CNC
2014-04-04,30.665,30.875,29.28,29.565,1445490,CNC
2014-04-07,29.505,29.645,28.8574,29.025,1120876,CNC
2014-04-08,29.02,29.855,28.845,29.815,1437738,CNC
2014-04-09,29.82,30.109,29.58,29.885,704656,CNC
2014-04-10,29.98,30.015,28.965,29.095,1401828,CNC
2014-04-11,28.79,29.3,28.79,29.15,1522520,CNC
2014-04-14,29.37,29.385,28.86,29.045,1140540,CNC
2014-04-15,29.19,29.285,28.625,28.975,822962,CNC
2014-04-16,29.015,29.09,28.47,28.475,1162312,CNC
2014-04-17,28.21,28.42,27.555,27.83,3314074,CNC
2014-04-21,28.02,29.005,27.97,28.645,3363826,CNC
2014-04-22,32.245,33.895,31.2802,32.145,6441238,CNC
2014-04-23,32.27,32.93,31.74,32.59,2040000,CNC
2014-04-24,32.9,34.13,32.76,33.355,1952610,CNC
2014-04-25,33.385,33.65,32.825,33.25,1538068,CNC
2014-04-28,33.41,33.42,32.51,33.0,1651506,CNC
2014-04-29,33.02,33.26,32.62,32.755,1476596,CNC
2014-04-30,32.79,33.39,32.708,33.2,1088112,CNC
2014-05-01,33.295,33.295,32.62,33.005,1135606,CNC
2014-05-02,33.11,33.555,33.0,33.16,804964,CNC
2014-05-05,32.945,33.85,32.595,33.75,1058186,CNC
2014-05-06,33.775,34.0,33.505,33.75,1113628,CNC
2014-05-07,33.685,34.32,33.23,34.28,1259800,CNC
2014-05-08,34.09,34.52,33.845,33.895,884090,CNC
2014-05-09,33.65,34.695,33.65,34.62,914746,CNC
2014-05-12,34.96,35.52,34.7907,35.475,1319458,CNC
2014-05-13,35.39,35.6433,35.145,35.185,925570,CNC
2014-05-14,35.21,35.22,34.795,34.905,836950,CNC
2014-05-15,34.75,35.265,34.07,35.205,990764,CNC
2014-05-16,35.13,35.24,34.43,35.035,915920,CNC
2014-05-19,35.0,35.64,34.955,35.44,888146,CNC
2014-05-20,35.375,35.77,35.0105,35.395,1315352,CNC
2014-05-21,35.415,35.865,35.365,35.525,975514,CNC
2014-05-22,35.505,35.74,35.01,35.595,1004726,CNC
2014-05-23,35.695,36.0,35.435,35.5,850442,CNC
2014-05-27,35.785,37.05,35.595,37.01,3002598,CNC
2014-05-28,37.03,37.2976,36.105,36.615,1118378,CNC
2014-05-29,36.615,36.885,36.205,36.875,1359324,CNC
2014-05-30,37.02,37.31,36.905,37.26,1313604,CNC
2014-06-02,37.355,37.95,37.325,37.845,1431176,CNC
2014-06-03,35.83,36.695,35.83,36.195,2700510,CNC
2014-06-04,36.245,36.686,35.9385,36.565,947038,CNC
2014-06-05,35.595,37.06,35.595,36.68,938242,CNC
2014-06-06,36.92,37.515,36.725,37.145,1451546,CNC
2014-06-09,37.07,37.25,36.495,36.7,1639952,CNC
2014-06-10,36.79,37.025,36.3925,36.995,1359156,CNC
2014-06-11,36.92,37.32,36.835,37.125,1028896,CNC
2014-06-12,37.235,37.645,36.86,37.555,1067928,CNC
2014-06-13,37.525,37.89,36.605,37.065,1079352,CNC
2014-06-16,37.115,37.595,36.67,37.58,1669350,CNC
2014-06-17,37.82,38.1,37.3,37.97,1092026,CNC
2014-06-18,37.875,38.51,37.67,38.47,1372878,CNC
2014-06-19,38.75,38.84,38.2,38.285,1389666,CNC
2014-06-20,38.285,38.42,37.51,38.11,1811204,CNC
2014-06-23,38.21,38.305,37.89,38.12,1051734,CNC
2014-06-24,38.14,38.14,36.8,36.83,1531168,CNC
2014-06-25,36.84,37.39,36.5,37.365,1387304,CNC
2014-06-26,37.59,37.59,37.07,37.415,738400,CNC
2014-06-27,37.385,37.525,36.745,37.4,9494094,CNC
2014-06-30,37.295,37.9,37.235,37.805,1250620,CNC
2014-07-01,37.9,39.095,37.9,38.945,1275434,CNC
2014-07-02,39.145,39.865,38.58,39.815,2180928,CNC
2014-07-03,39.865,40.415,39.64,40.2,2179614,CNC
2014-07-07,40.005,40.185,39.28,39.415,1761784,CNC
2014-07-08,39.36,39.36,38.48,38.48,1107076,CNC
2014-07-09,38.615,38.875,38.095,38.31,1380182,CNC
2014-07-10,38.19,38.945,38.045,38.555,1376598,CNC
2014-07-11,38.525,38.6739,37.88,38.28,1672322,CNC
2014-07-14,38.74,39.41,38.5,38.55,1036080,CNC
2014-07-15,38.44,38.7473,38.34,38.545,1028220,CNC
2014-07-16,38.865,38.985,38.195,38.2,1160004,CNC
2014-07-17,37.905,39.7,37.8,38.99,1537186,CNC
2014-07-18,38.945,39.1938,38.49,38.71,2276756,CNC
2014-07-21,38.5,38.535,37.67,37.79,3188900,CNC
2014-07-22,40.575,40.99,39.35,39.99,3140082,CNC
2014-07-23,40.035,40.18,39.6701,39.965,1448012,CNC
2014-07-24,39.96,40.3375,39.7775,39.82,1899970,CNC
2014-07-25,36.79,37.645,36.1,37.105,6235462,CNC
2014-07-28,37.145,37.91,37.115,37.77,2730468,CNC
2014-07-29,37.765,37.765,37.045,37.39,1550688,CNC
2014-07-30,38.26,38.375,36.515,37.01,3340396,CNC
2014-07-31,36.75,36.75,35.84,36.045,2851098,CNC
2014-08-01,36.055,36.59,35.86,35.99,962904,CNC
2014-08-04,35.89,36.545,35.76,36.42,1058402,CNC
2014-08-05,36.37,36.37,35.545,35.86,1379876,CNC
2014-08-06,35.75,36.93,35.4881,36.72,1440730,CNC
2014-08-07,36.615,36.625,35.595,35.69,992588,CNC
2014-08-08,35.675,36.33,35.5055,36.205,718886,CNC
2014-08-11,36.24,36.3,35.815,36.12,1696140,CNC
2014-08-12,36.15,37.44,35.94,36.2,1182212,CNC
2014-08-13,36.255,37.085,36.255,36.77,1047720,CNC
2014-08-14,36.675,37.165,36.56,37.055,732560,CNC
2014-08-15,37.275,37.275,36.58,36.845,1292246,CNC
2014-08-18,37.055,37.2075,36.6875,37.145,497090,CNC
2014-08-19,37.29,37.74,37.035,37.7,670864,CNC
2014-08-20,37.52,38.0455,37.401,38.025,622650,CNC
2014-08-21,38.075,38.26,37.915,38.21,1397428,CNC
2014-08-22,37.97,37.985,37.34,37.755,863392,CNC
2014-08-25,37.96,38.11,37.675,37.69,509470,CNC
2014-08-26,37.83,38.155,37.6,37.725,1590896,CNC
2014-08-27,37.59,38.075,37.285,37.815,991686,CNC
2014-08-28,38.105,39.12,38.095,38.91,1475594,CNC
2014-08-29,38.94,39.26,38.77,39.065,1004630,CNC
2014-09-02,39.035,39.09,38.51,38.67,891904,CNC
2014-09-03,38.675,38.995,37.91,38.04,17838440,CNC
2014-09-04,38.095,39.11,38.05,38.245,1694654,CNC
2014-09-05,38.155,38.945,38.12,38.925,1134194,CNC
2014-09-08,38.925,39.56,38.675,39.465,1233446,CNC
2014-09-09,39.51,39.845,39.365,39.675,1470532,CNC
2014-09-10,39.63,39.805,39.07,39.745,1527142,CNC
2014-09-11,39.51,39.685,38.985,39.32,1819520,CNC
2014-09-12,39.35,39.35,38.545,38.83,1368868,CNC
2014-09-15,38.895,39.07,38.525,38.605,892524,CNC
2014-09-16,38.455,39.5025,38.3855,39.475,1985902,CNC
2014-09-17,39.435,39.985,39.325,39.925,2753228,CNC
2014-09-18,40.0,40.685,39.88,40.625,1540352,CNC
2014-09-19,40.65,40.965,40.485,40.89,2599648,CNC
2014-09-22,40.645,41.115,40.63,40.9,2579280,CNC
2014-09-23,40.835,40.91,40.515,40.74,1132380,CNC
2014-09-24,40.715,41.66,40.6587,41.625,1756746,CNC
2014-09-25,41.455,41.725,40.885,41.195,1388110,CNC
2014-09-26,41.28,41.585,41.065,41.405,877918,CNC
2014-09-29,41.18,41.985,40.975,41.86,1395838,CNC
2014-09-30,41.815,41.89,41.22,41.355,1108900,CNC
2014-10-01,41.37,41.42,40.505,40.725,1305020,CNC
2014-10-02,40.64,40.815,39.775,40.345,1540356,CNC
2014-10-03,40.555,41.46,40.335,41.095,1270406,CNC
2014-10-06,41.2,41.69,40.295,40.32,1373270,CNC
2014-10-07,40.16,40.57,39.9775,39.99,1355122,CNC
2014-10-08,39.87,41.165,39.87,41.155,1109202,CNC
2014-10-09,41.125,41.125,40.405,40.42,901870,CNC
2014-10-10,40.485,40.7062,39.27,39.3,1663382,CNC
2014-10-13,39.095,39.95,38.82,38.855,1254128,CNC
2014-10-14,38.95,38.95,37.73,38.63,1590326,CNC
2014-10-15,37.91,39.375,37.53,38.96,1703146,CNC
2014-10-16,38.6,39.93,38.3375,39.145,1931214,CNC
2014-10-17,39.41,39.6765,39.2,39.415,1134112,CNC
2014-10-20,39.425,40.04,39.08,40.02,1121254,CNC
2014-10-21,40.18,41.38,40.18,41.28,849464,CNC
2014-10-22,41.435,41.745,40.725,40.74,735478,CNC
2014-10-23,41.145,41.925,41.075,41.48,1113898,CNC
2014-10-24,41.425,41.425,40.67,40.94,1370588,CNC
2014-10-27,40.99,41.16,40.615,41.11,1172814,CNC
2014-10-28,39.5,44.74,39.19,44.325,4341410,CNC
2014-10-29,45.55,46.0785,44.655,44.925,2859370,CNC
2014-10-30,48.39,49.005,47.95,48.655,1438802,CNC
2014-10-31,45.5,47.45,45.465,46.335,3684952,CNC
2014-11-03,46.605,46.67,45.675,45.785,2338482,CNC
2014-11-04,45.84,46.665,45.545,46.02,1235410,CNC
2014-11-05,46.47,46.6,45.605,46.245,1304914,CNC
2014-11-06,46.435,47.12,46.42,46.78,850504,CNC
2014-11-07,46.59,46.81,45.4,45.86,1647388,CNC
2014-11-10,45.98,47.0348,45.575,46.875,1451298,CNC
2014-11-11,46.975,47.62,46.775,47.58,1346538,CNC
2014-11-12,47.58,48.7925,47.5,48.75,1789546,CNC
2014-11-13,48.39,49.005,47.95,48.655,1438802,CNC
2014-11-14,48.495,49.155,48.085,48.295,1248870,CNC
2014-11-17,48.48,49.0461,48.325,49.01,1632966,CNC
2014-11-18,49.175,50.08,49.13,49.26,1560226,CNC
2014-11-19,49.14,49.425,48.835,49.235,1087196,CNC
2014-11-20,48.865,49.715,48.83,49.375,786450,CNC
2014-11-21,49.85,49.96,48.945,49.185,1167392,CNC
2014-11-24,49.38,49.56,49.23,49.315,1747058,CNC
2014-11-25,49.665,49.745,49.065,49.325,1044842,CNC
2014-11-26,49.535,50.0,49.18,49.33,778330,CNC
2014-11-28,49.36,49.7099,49.27,49.385,557462,CNC
2014-12-01,49.06,49.2725,48.155,48.895,1066648,CNC
2014-12-02,48.74,49.605,48.3734,49.415,1049602,CNC
2014-12-03,49.435,50.915,49.02,50.84,1651530,CNC
2014-12-04,50.84,50.85,50.239,50.435,1079652,CNC
2014-12-05,50.42,50.74,49.9,50.0,1235892,CNC
2014-12-08,50.09,50.755,49.43,49.625,903782,CNC
2014-12-09,48.945,49.96,48.715,49.75,1297392,CNC
2014-12-10,49.72,49.91,48.49,48.55,1067210,CNC
2014-12-11,48.75,49.745,48.475,49.45,930028,CNC
2014-12-12,50.66,52.26,50.375,51.6,2893126,CNC
2014-12-15,52.72,53.09,51.265,51.47,2135220,CNC
2014-12-16,51.235,51.51,50.58,50.595,1649034,CNC
2014-12-17,50.655,52.13,50.3,51.985,1214178,CNC
2014-12-18,52.94,53.58,52.31,53.575,1406274,CNC
2014-12-19,53.5,54.24,52.6,53.365,3004574,CNC
2014-12-22,53.525,54.075,53.145,53.295,801090,CNC
2014-12-23,53.69,53.8421,52.435,52.465,857200,CNC
2014-12-24,52.635,53.325,52.5575,52.98,286346,CNC
2014-12-26,53.045,53.465,52.7916,53.015,444186,CNC
2014-12-29,52.94,53.53,52.185,52.69,694612,CNC
2014-12-30,52.625,53.36,52.625,52.655,570756,CNC
2014-12-31,52.765,53.45,51.91,51.925,606424,CNC
2015-01-02,53.16,53.49,51.88,52.22,810682,CNC
2015-01-05,51.855,52.915,51.725,52.08,1018426,CNC
2015-01-06,52.955,53.79,51.895,52.25,2208642,CNC
2015-01-07,52.93,53.375,52.425,52.535,1174482,CNC
2015-01-08,52.9,53.58,52.725,53.345,1915682,CNC
2015-01-09,53.51,53.51,52.43,52.935,1319176,CNC
2015-01-12,53.09,53.335,52.13,52.395,879456,CNC
2015-01-13,53.045,53.865,52.66,53.36,1161702,CNC
2015-01-14,52.835,53.605,52.265,53.325,1317178,CNC
2015-01-15,53.555,54.05,52.93,53.445,1035448,CNC
2015-01-16,53.445,54.215,53.135,54.145,901974,CNC
2015-01-20,54.505,54.655,53.24,53.72,875010,CNC
2015-01-21,53.79,55.02,53.515,54.685,773366,CNC
2015-01-22,54.75,55.69,54.145,55.68,1314228,CNC
2015-01-23,55.6,56.4,55.14,55.215,743018,CNC
2015-01-26,55.255,55.99,54.982,55.9,712198,CNC
2015-01-27,55.69,55.9883,55.15,55.635,490800,CNC
2015-01-28,55.87,56.13,54.65,54.845,719340,CNC
2015-01-29,54.995,55.42,54.625,55.39,1342906,CNC
2015-01-30,55.07,55.195,54.47,54.58,1327402,CNC
2015-02-02,54.825,54.85,53.32,54.52,1793524,CNC
2015-02-03,55.34,56.809,54.08,55.745,1834734,CNC
2015-02-04,55.995,58.07,55.8275,57.55,1518438,CNC
2015-02-05,57.37,58.345,57.09,57.355,1107392,CNC
2015-02-06,57.355,58.12,56.56,57.42,958928,CNC
2015-02-09,57.205,57.495,56.4,56.695,1082666,CNC
2015-02-10,56.705,58.5,56.705,58.445,1669048,CNC
2015-02-11,58.32,59.8545,58.255,59.545,1575132,CNC
2015-02-12,59.92,59.92,58.39,59.095,1330448,CNC
2015-02-13,58.86,59.6975,58.505,59.09,1275566,CNC
2015-02-17,59.2,60.4245,59.1,60.115,921592,CNC
2015-02-18,60.115,60.4999,59.635,60.185,1124908,CNC
2015-02-19,60.19,60.54,59.75,60.335,836744,CNC
2015-02-20,60.09,61.0,59.68,59.85,1420688,CNC
2015-02-23,59.86,62.26,59.86,61.99,1293175,CNC
2015-02-24,62.16,62.27,61.26,61.36,1106804,CNC
2015-02-25,61.44,62.03,61.32,61.65,669893,CNC
2015-02-26,61.53,61.85,60.8,61.18,796642,CNC
2015-02-27,61.02,61.94,61.02,61.46,852919,CNC
2015-03-02,61.41,62.19,61.03,62.14,752829,CNC
2015-03-03,61.85,62.2,61.01,62.16,1051318,CNC
2015-03-04,62.15,62.53,61.35,62.28,1086510,CNC
2015-03-05,62.3,63.46,62.29,63.25,1018472,CNC
2015-03-06,63.26,63.26,62.5,62.83,722392,CNC
2015-03-09,63.25,63.7,63.0,63.38,805512,CNC
2015-03-10,62.97,63.38,62.5305,62.95,1492297,CNC
2015-03-11,63.4,64.2,62.8572,64.15,1268305,CNC
2015-03-12,64.38,65.1,64.21,64.89,997595,CNC
2015-03-13,64.91,65.93,64.615,65.39,1117352,CNC
2015-03-16,65.89,67.97,65.89,67.35,1438896,CNC
2015-03-17,67.25,67.47,66.41,67.38,841642,CNC
2015-03-18,67.54,69.75,67.16,69.48,1262627,CNC
2015-03-19,69.58,70.99,69.02,70.59,1599297,CNC
2015-03-20,70.96,71.0,70.2,70.25,1580180,CNC
2015-03-23,70.28,71.25,69.93,70.51,907890,CNC
2015-03-24,70.51,71.06,69.98,70.11,807923,CNC
2015-03-25,70.35,71.03,68.71,68.83,845637,CNC
2015-03-26,68.17,68.59,65.23,68.19,1756538,CNC
2015-03-27,68.41,69.53,68.41,69.22,725172,CNC
2015-03-30,70.96,71.66,70.57,71.23,1038355,CNC
2015-03-31,71.0,71.25,70.45,70.69,990230,CNC
2015-04-01,70.56,70.74,69.1,70.47,861722,CNC
2015-04-02,70.46,70.98,70.08,70.36,996835,CNC
2015-04-06,70.18,70.895,69.77,70.6,1546829,CNC
2015-04-07,71.18,71.83,70.48,70.52,679782,CNC
2015-04-08,70.66,71.48,70.58,71.32,886629,CNC
2015-04-09,71.25,71.76,70.33,70.62,670209,CNC
2015-04-10,70.77,71.054,69.76,70.17,867906,CNC
2015-04-13,70.19,71.4,70.11,70.35,729948,CNC
2015-04-14,70.4,70.8299,69.1301,70.0,1037314,CNC
2015-04-15,70.6,70.65,67.665,67.79,1624358,CNC
2015-04-16,68.65,69.6399,68.65,69.3,1423153,CNC
2015-04-17,69.0,69.18,67.7,68.15,1020873,CNC
2015-04-20,69.0,70.08,69.0,69.81,1474666,CNC
2015-04-21,70.16,71.28,70.1,70.78,1295465,CNC
2015-04-22,70.8,71.07,70.2,70.9,776800,CNC
2015-04-23,70.82,72.69,70.47,72.54,1068958,CNC
2015-04-24,72.55,73.79,72.05,73.67,1414425,CNC
2015-04-27,74.0,74.26,70.2,70.79,2073449,CNC
2015-04-28,71.78,72.85,67.79,69.04,2302405,CNC
2015-04-29,69.03,69.03,62.77,63.95,4090522,CNC
2015-04-30,63.92,64.8,61.85,61.99,2234602,CNC
2015-05-01,62.15,63.24,62.13,62.9,1249127,CNC
2015-05-04,63.0,65.22,63.0,64.83,2067879,CNC
2015-05-05,64.52,64.93,63.09,63.3,1089410,CNC
2015-05-06,63.55,64.38,62.91,63.55,923027,CNC
2015-05-07,63.28,64.27,63.28,63.92,972320,CNC
2015-05-08,64.53,65.96,64.53,65.58,1260809,CNC
2015-05-11,65.59,66.59,65.59,65.96,1564667,CNC
2015-05-12,65.6,67.62,65.34,67.45,1559684,CNC
2015-05-13,67.8,68.55,67.22,67.49,1106724,CNC
2015-05-14,68.18,68.52,67.8,68.16,877735,CNC
2015-05-15,68.32,68.4584,67.33,68.11,1190223,CNC
2015-05-18,68.32,69.9699,68.18,69.76,866979,CNC
2015-05-19,69.98,70.93,69.79,70.37,843328,CNC
2015-05-20,70.56,71.476,70.29,70.95,1115908,CNC
2015-05-21,70.69,71.72,70.3,71.58,733697,CNC
2015-05-22,71.31,71.92,70.9,71.11,649071,CNC
2015-05-26,71.07,71.675,70.68,71.14,1472876,CNC
2015-05-27,71.47,72.5,71.29,72.15,1335721,CNC
2015-05-28,72.01,72.5,71.37,72.41,1412644,CNC
2015-05-29,72.5,75.5,71.44,75.34,5725989,CNC
2015-06-01,75.56,76.25,74.42,75.9,2377222,CNC
2015-06-02,75.7,75.81,73.33,73.72,1285922,CNC
2015-06-03,74.08,74.42,73.13,73.56,1170178,CNC
2015-06-04,73.17,73.78,72.53,72.82,787059,CNC
2015-06-05,72.9,73.62,72.1,73.39,1118584,CNC
2015-06-08,73.76,74.38,73.17,73.25,1170095,CNC
2015-06-09,73.18,73.31,71.82,72.93,1068625,CNC
2015-06-10,73.4,74.33,72.84,73.9,1066603,CNC
2015-06-11,74.7,76.08,74.61,75.78,1764842,CNC
2015-06-12,75.09,76.47,74.8,75.39,1038777,CNC
2015-06-15,75.28,78.35,74.9418,77.76,1964248,CNC
2015-06-16,77.87,79.48,77.822,79.22,1461094,CNC
2015-06-17,79.67,80.0,78.25,78.49,1012175,CNC
2015-06-18,78.84,79.94,78.5103,79.07,1194243,CNC
2015-06-19,79.18,80.42,78.66,79.48,3403858,CNC
2015-06-22,80.68,81.47,80.24,80.33,1078235,CNC
2015-06-23,80.61,80.84,79.44,79.89,1191985,CNC
2015-06-24,79.89,80.08,78.17,78.32,926899,CNC
2015-06-25,78.67,81.7999,78.3101,81.48,1732462,CNC
2015-06-26,81.87,82.1799,80.33,80.36,1386920,CNC
2015-06-29,79.46,81.01,78.8,80.49,1283059,CNC
2015-06-30,81.3,81.74,80.01,80.4,1217978,CNC
2015-07-01,81.31,81.7,80.4,80.9,900328,CNC
2015-07-02,82.8,83.0,73.81,74.44,8725546,CNC
2015-07-06,74.03,74.05,68.11,69.84,7522049,CNC
2015-07-07,70.15,71.48,67.09,70.22,4232930,CNC
2015-07-08,70.23,72.28,70.0001,70.68,2439234,CNC
2015-07-09,71.76,72.28,70.81,70.85,2087084,CNC
2015-07-10,71.25,73.05,71.2,72.91,2172960,CNC
2015-07-13,74.0,74.29,72.19,73.0,2228142,CNC
2015-07-14,73.11,74.2,72.51,73.9,2087392,CNC
2015-07-15,74.68,75.69,73.93,74.53,2564691,CNC
2015-07-16,75.39,75.39,73.25,74.62,1322266,CNC
2015-07-17,74.63,75.46,74.19,75.17,1138914,CNC
2015-07-20,75.17,75.21,74.0601,74.6,1302919,CNC
2015-07-21,72.26,72.85,70.5,71.78,2362456,CNC
2015-07-22,71.73,72.45,71.21,71.38,1664790,CNC
2015-07-23,72.0,72.21,70.43,70.62,1419922,CNC
2015-07-24,70.76,71.28,68.44,69.04,1812459,CNC
2015-07-27,69.28,69.71,68.79,69.1,2272737,CNC
2015-07-28,70.29,70.494,67.44,69.67,3182676,CNC
2015-07-29,69.98,70.43,68.51,69.21,2207703,CNC
2015-07-30,69.27,70.08,68.23,69.93,1521840,CNC
2015-07-31,70.18,71.37,69.69,70.13,1421904,CNC
2015-08-03,70.46,71.69,70.3,70.97,1524240,CNC
2015-08-04,70.94,71.24,70.01,70.49,1445442,CNC
2015-08-05,71.01,72.61,70.85,71.46,1486445,CNC
2015-08-06,71.82,71.88,69.97,70.49,1715532,CNC
2015-08-07,70.31,71.55,69.42,71.51,1484303,CNC
2015-08-10,71.88,72.09,70.83,71.69,899219,CNC
2015-08-11,71.03,72.1087,70.62,71.05,1085584,CNC
2015-08-12,70.78,70.81,68.13,69.19,1487074,CNC
2015-08-13,69.4,70.79,69.08,70.09,1556418,CNC
2015-08-14,69.75,70.5,68.73,69.44,1038364,CNC
2015-08-17,68.92,71.98,68.24,71.9,1346614,CNC
2015-08-18,71.52,73.45,71.32,72.56,1312442,CNC
2015-08-19,72.02,72.41,70.65,70.8,1601841,CNC
2015-08-20,70.09,70.46,66.445,66.56,1629720,CNC
2015-08-21,65.87,66.91,63.83,64.97,3190258,CNC
2015-08-24,61.05,63.79,57.57,60.83,2578461,CNC
2015-08-25,63.66,63.66,60.51,60.57,1567143,CNC
2015-08-26,61.93,63.0,60.31,62.85,1393765,CNC
2015-08-27,63.42,63.82,61.94,63.23,1343625,CNC
2015-08-28,63.01,63.48,61.65,62.52,1685733,CNC
2015-08-31,62.5,63.5,61.66,61.72,1863869,CNC
2015-09-01,60.35,60.9,58.74,59.32,2684152,CNC
2015-09-02,60.03,60.48,58.88,60.17,1378841,CNC
2015-09-03,60.48,61.13,59.67,59.84,1384042,CNC
2015-09-04,59.22,60.55,58.99,59.95,1143894,CNC
2015-09-08,61.01,62.03,60.25,61.86,1502812,CNC
2015-09-09,62.35,62.89,61.31,61.46,1178551,CNC
2015-09-10,61.36,62.99,61.15,61.92,1864337,CNC
2015-09-11,61.31,63.45,61.27,63.43,1191523,CNC
2015-09-14,63.42,63.87,62.86,63.2,1028604,CNC
2015-09-15,63.48,63.55,62.58,63.32,1051130,CNC
2015-09-16,63.47,64.16,62.51,63.85,1156288,CNC
2015-09-17,63.96,64.89,63.29,63.87,973847,CNC
2015-09-18,62.98,64.0,62.23,62.35,2151353,CNC
2015-09-21,63.07,63.44,61.69,62.79,1451809,CNC
2015-09-22,61.99,62.82,61.31,61.85,987968,CNC
2015-09-23,61.81,63.23,61.69,62.79,1591936,CNC
2015-09-24,62.13,62.51,60.296,61.5,1311367,CNC
2015-09-25,61.99,62.08,58.4597,58.61,1823383,CNC
2015-09-28,58.59,58.6,50.93,52.66,3674280,CNC
2015-09-29,52.67,53.94,51.93,52.87,2829744,CNC
2015-09-30,53.91,55.69,53.69,54.23,1974853,CNC
2015-10-01,54.07,54.45,53.09,53.77,1792647,CNC
2015-10-02,53.23,56.01,51.91,55.97,2702510,CNC
2015-10-05,56.34,56.97,55.035,55.48,2158209,CNC
2015-10-06,55.37,55.48,52.03,53.07,2332664,CNC
2015-10-07,53.28,53.99,51.75,53.91,1750869,CNC
2015-10-08,53.95,55.21,53.46,54.94,2268766,CNC
2015-10-09,54.77,57.62,54.77,57.35,2809221,CNC
2015-10-12,57.35,58.0501,56.69,57.28,1698849,CNC
2015-10-13,57.32,59.27,57.01,57.26,1710141,CNC
2015-10-14,57.44,58.48,56.37,56.76,1501028,CNC
2015-10-15,56.0,57.68,55.19,57.67,1404188,CNC
2015-10-16,57.84,58.6072,57.48,58.1,1370595,CNC
2015-10-19,58.05,61.105,57.96,60.65,1905934,CNC
2015-10-20,60.75,61.12,59.57,59.91,2118539,CNC
2015-10-21,60.38,60.64,55.49,58.3,2677522,CNC
2015-10-22,57.84,58.02,54.0,55.53,3048020,CNC
2015-10-23,55.92,57.46,55.586,57.25,2268280,CNC
2015-10-26,57.36,58.33,56.57,58.05,1779842,CNC
2015-10-27,58.74,61.31,58.25,60.84,2997772,CNC
2015-10-28,60.6,61.26,57.78,61.1,3048900,CNC
2015-10-29,61.04,62.0,60.17,60.43,1533966,CNC
2015-10-30,60.54,61.09,59.4,59.48,1298613,CNC
2015-11-02,59.5,61.555,58.78,60.92,1580418,CNC
2015-11-03,60.51,61.55,60.05,61.36,1697188,CNC
2015-11-04,61.43,61.48,59.26,60.77,1682703,CNC
2015-11-05,60.74,62.1,60.48,61.74,1158174,CNC
2015-11-06,61.14,61.94,60.63,61.75,1237559,CNC
2015-11-09,61.36,61.74,60.52,61.08,916535,CNC
2015-11-10,61.0,61.535,60.26,60.85,934587,CNC
2015-11-11,61.25,61.25,59.07,59.1,921130,CNC
2015-11-12,58.71,58.86,57.21,57.26,1353709,CNC
2015-11-13,56.96,57.72,55.72,57.27,2050046,CNC
2015-11-16,57.15,58.69,56.95,58.51,1371453,CNC
2015-11-17,58.58,59.76,57.8906,58.88,1189651,CNC
2015-11-18,58.88,59.94,58.1,59.47,1095426,CNC
2015-11-19,58.22,58.46,53.92,54.47,3982550,CNC
2015-11-20,55.55,58.74,55.45,57.42,2530708,CNC
2015-11-23,57.47,58.79,56.91,56.97,1356704,CNC
2015-11-24,56.55,57.34,56.33,56.98,1592055,CNC
2015-11-25,57.17,57.3924,56.57,56.76,841198,CNC
2015-11-27,56.95,59.048,56.54,58.72,887345,CNC
2015-11-30,58.99,59.27,57.38,57.75,1699005,CNC
2015-12-01,58.32,59.25,57.48,59.01,1599755,CNC
2015-12-02,59.0,59.78,58.14,59.02,1633949,CNC
2015-12-03,59.2,59.6,56.74,56.83,2011423,CNC
2015-12-04,56.68,59.1,56.56,58.69,1472128,CNC
2015-12-07,58.79,59.0,57.28,57.75,1328708,CNC
2015-12-08,57.39,58.0,56.71,57.4,1372149,CNC
2015-12-09,56.83,57.963,56.32,57.52,1879801,CNC
2015-12-10,57.46,58.51,57.04,57.47,1937328,CNC
2015-12-11,56.89,57.68,56.52,56.87,1043714,CNC
2015-12-14,56.99,57.95,55.89,56.8,1333514,CNC
2015-12-15,57.32,58.81,56.95,58.72,2292433,CNC
2015-12-16,59.31,61.63,59.03,61.37,3227775,CNC
2015-12-17,61.45,62.77,61.2525,61.86,3237146,CNC
2015-12-18,62.17,65.47,62.17,64.75,5103608,CNC
2015-12-21,64.64,65.98,64.2,65.2,3263287,CNC
2015-12-22,65.8,65.8,64.38,65.15,1929142,CNC
2015-12-23,65.76,66.41,65.325,65.79,1865715,CNC
2015-12-24,65.8,66.1101,65.08,65.57,653600,CNC
2015-12-28,65.47,66.46,64.65,66.06,1133168,CNC
2015-12-29,66.32,67.53,66.18,66.74,1358010,CNC
2015-12-30,66.75,67.16,65.9009,66.29,954199,CNC
2015-12-31,65.97,66.69,65.695,65.81,1007930,CNC
2016-01-04,64.61,66.06,64.6,66.03,1853946,CNC
2016-01-05,66.06,68.42,66.06,66.97,2539007,CNC
2016-01-06,66.34,66.87,65.22,65.97,2020354,CNC
2016-01-07,64.71,65.5,63.41,63.57,1431793,CNC
2016-01-08,63.91,64.76,62.29,62.55,1459478,CNC
2016-01-11,62.69,62.69,59.83,60.82,2028340,CNC
2016-01-12,61.43,63.12,61.37,63.04,2059187,CNC
2016-01-13,63.06,63.61,60.31,61.26,1933970,CNC
2016-01-14,61.15,62.62,60.46,62.58,1812581,CNC
2016-01-15,60.87,61.64,59.09,60.91,1777348,CNC
2016-01-19,61.7,64.41,61.025,62.51,2144523,CNC
2016-01-20,61.18,63.13,57.86,62.54,2604066,CNC
2016-01-21,62.56,62.92,59.54,59.75,1703990,CNC
2016-01-22,60.74,63.16,60.02,63.09,2132408,CNC
2016-01-25,62.87,62.98,61.13,61.38,1847603,CNC
2016-01-26,60.72,61.12,59.01,59.99,2268849,CNC
2016-01-27,63.1,63.27,60.56,61.84,2673020,CNC
2016-01-28,62.1,62.22,57.88,59.03,2595626,CNC
2016-01-29,59.13,62.06,58.92,62.06,1972914,CNC
2016-02-01,61.52,64.29,61.52,63.59,2035196,CNC
2016-02-02,62.83,63.29,60.4,60.84,2071589,CNC
2016-02-03,61.01,61.475,57.9,59.94,2423734,CNC
2016-02-04,59.73,61.11,58.92,60.33,2025716,CNC
2016-02-05,60.03,60.23,56.3059,57.0,3092016,CNC
2016-02-08,55.78,56.02,52.72,53.72,3045279,CNC
2016-02-09,52.52,56.51,47.36,55.51,4431848,CNC
2016-02-10,55.5,57.04,54.15,54.9,2566414,CNC
2016-02-11,53.73,54.54,52.96,53.72,2215705,CNC
2016-02-12,54.49,54.5463,52.66,53.83,1942877,CNC
2016-02-16,54.22,55.25,53.64,55.15,1994824,CNC
2016-02-17,55.77,57.91,55.04,57.62,4800082,CNC
2016-02-18,58.05,58.1,55.79,55.92,2731542,CNC
2016-02-19,55.69,56.26,54.2,55.43,2146540,CNC
2016-02-22,56.52,58.49,56.45,57.72,2259879,CNC
2016-02-23,57.67,58.46,57.11,57.14,1422013,CNC
2016-02-24,56.4,57.32,55.78,57.27,1199551,CNC
2016-02-25,57.85,58.38,56.44,57.51,1913109,CNC
2016-02-26,58.0,58.14,57.17,57.68,2171068,CNC
2016-02-29,57.75,58.47,56.92,56.96,1985199,CNC
2016-03-01,57.54,58.82,56.82,58.48,1196736,CNC
2016-03-02,58.18,59.24,57.97,59.19,2438665,CNC
2016-03-03,59.02,60.33,58.52,60.32,1391681,CNC
2016-03-04,60.16,60.45,58.373,58.75,1590981,CNC
2016-03-07,58.44,59.3,57.65,58.41,1231828,CNC
2016-03-08,58.18,58.38,57.23,57.26,1172175,CNC
2016-03-09,57.5,58.315,56.99,58.15,952173,CNC
2016-03-10,58.32,59.13,57.08,57.92,1053482,CNC
2016-03-11,58.43,60.74,57.98,60.67,1724810,CNC
2016-03-14,60.42,60.694,59.78,60.02,913057,CNC
2016-03-15,59.72,59.77,58.298,58.55,1345222,CNC
2016-03-16,58.55,59.54,57.46,58.05,1832606,CNC
2016-03-17,58.01,58.01,53.4,56.18,3479117,CNC
2016-03-18,56.11,59.06,56.04,58.54,2497114,CNC
2016-03-21,58.23,58.98,57.575,57.98,1049655,CNC
2016-03-22,57.55,60.46,57.2,60.38,4326320,CNC
2016-03-23,61.5,64.72,61.35,62.7,7365622,CNC
2016-03-24,62.7,64.65,62.64,63.76,4052349,CNC
2016-03-28,64.38,64.77,61.78,62.39,5218467,CNC
2016-03-29,62.43,64.17,62.23,62.6,39208889,CNC
2016-03-30,63.1,63.64,61.33,62.46,3385246,CNC
2016-03-31,62.51,62.935,61.22,61.57,3213996,CNC
2016-04-01,61.17,61.912,60.58,61.79,2565947,CNC
2016-04-04,62.25,62.38,61.0,61.39,2685754,CNC
2016-04-05,61.1,61.14,60.18,60.63,2668348,CNC
2016-04-06,60.43,61.83,60.29,61.46,2126756,CNC
2016-04-07,60.85,62.56,60.8,61.92,3035323,CNC
2016-04-08,62.4,62.71,60.72,60.9,1867651,CNC
2016-04-11,60.94,61.47,59.27,59.43,1705251,CNC
2016-04-12,59.5,59.715,58.5,59.02,3017500,CNC
2016-04-13,59.4,59.93,58.75,59.72,2238872,CNC
2016-04-14,59.85,60.128,59.16,59.21,1648483,CNC
2016-04-15,59.21,59.43,57.8,58.6,2206274,CNC
2016-04-18,58.6,59.76,58.32,59.39,1791631,CNC
2016-04-19,59.49,59.92,58.99,59.15,1758476,CNC
2016-04-20,59.18,60.14,58.81,59.7,2507712,CNC
2016-04-21,59.72,60.53,59.04,60.5,2114945,CNC
2016-04-22,60.75,62.39,60.42,62.35,2641002,CNC
2016-04-25,62.35,64.22,62.0697,62.86,2711341,CNC
2016-04-26,64.0,66.96,63.5,66.71,6149456,CNC
2016-04-27,66.47,66.5,64.79,65.5,3236211,CNC
2016-04-28,65.0,66.47,63.5,63.62,2711043,CNC
2016-04-29,61.8,62.88,61.1,61.96,2776509,CNC
2016-05-02,62.05,62.92,61.46,62.87,2342445,CNC
2016-05-03,62.47,63.47,62.4125,62.64,2063624,CNC
2016-05-04,62.21,62.3,60.94,61.13,1832379,CNC
2016-05-05,61.09,61.34,60.13,60.68,1202689,CNC
2016-05-06,60.58,60.68,58.95,59.76,1296052,CNC
2016-05-09,59.91,61.05,59.775,60.66,2941120,CNC
2016-05-10,60.89,60.98,58.62,59.16,2544002,CNC
2016-05-11,59.35,59.41,57.29,57.35,1935337,CNC
2016-05-12,57.49,57.74,55.6,56.43,2569211,CNC
2016-05-13,56.28,57.25,55.84,56.64,1675681,CNC
2016-05-16,56.64,57.5899,56.24,57.14,2336858,CNC
2016-05-17,57.01,57.63,56.13,56.43,1651766,CNC
2016-05-18,56.38,57.57,56.02,57.01,1927119,CNC
2016-05-19,56.62,57.61,56.155,56.63,1657235,CNC
2016-05-20,56.85,57.4,56.68,57.24,1109665,CNC
2016-05-23,57.3,57.86,56.9,57.42,1367753,CNC
2016-05-24,57.57,58.89,57.5,58.76,1698117,CNC
2016-05-25,59.25,60.58,59.25,60.17,1813565,CNC
2016-05-26,61.37,61.7,60.3039,61.0,1723132,CNC
2016-05-27,60.99,62.17,60.99,61.79,1370390,CNC
2016-05-31,61.85,62.86,61.74,62.35,1826246,CNC
2016-06-01,62.0,63.34,61.75,63.25,1933751,CNC
2016-06-02,63.13,65.16,62.91,65.16,1684362,CNC
2016-06-03,64.75,65.22,64.28,65.07,1610043,CNC
2016-06-06,65.01,66.68,64.722,66.65,1409887,CNC
2016-06-07,66.32,66.86,66.14,66.62,1311695,CNC
2016-06-08,66.63,68.27,66.46,68.22,1582874,CNC
2016-06-09,68.0,68.44,67.22,68.36,1594257,CNC
2016-06-10,67.63,68.37,67.16,67.92,2258885,CNC
2016-06-13,67.38,68.52,67.27,67.3,2372157,CNC
2016-06-14,66.98,67.57,66.32,67.03,1727570,CNC
2016-06-15,67.14,67.92,66.8,67.01,1462671,CNC
2016-06-16,66.4,67.45,65.98,66.94,1988716,CNC
2016-06-17,67.0,67.04,66.3,67.01,2328422,CNC
2016-06-20,68.27,70.0,68.27,69.22,2709980,CNC
2016-06-21,69.24,69.24,68.31,69.11,2023674,CNC
2016-06-22,69.0,69.97,68.66,69.18,1933722,CNC
2016-06-23,69.67,70.0,68.6,69.84,1349470,CNC
2016-06-24,67.17,70.12,67.0,69.21,2979576,CNC
2016-06-27,68.42,68.64,66.36,67.73,3412960,CNC
2016-06-28,68.45,68.765,66.99,67.81,2457695,CNC
2016-06-29,69.3,70.8,68.88,70.66,1995374,CNC
2016-06-30,70.6,71.53,70.095,71.37,1415887,CNC
2016-07-01,71.0,71.49,70.27,71.29,1608501,CNC
2016-07-05,71.01,71.06,69.2,69.7,1325963,CNC
2016-07-06,69.38,70.19,68.79,69.43,1846595,CNC
2016-07-07,69.43,70.02,68.67,69.0,1320101,CNC
2016-07-08,69.3,71.0,69.16,70.93,1179968,CNC
2016-07-11,70.99,72.0,70.6,71.6,1606630,CNC
2016-07-12,71.78,72.56,71.78,72.43,1472090,CNC
2016-07-13,72.5,72.99,71.7,72.28,1262790,CNC
2016-07-14,72.73,72.86,71.43,72.05,1190177,CNC
2016-07-15,72.32,72.32,71.17,71.33,1080593,CNC
2016-07-18,71.63,72.28,71.435,72.11,830667,CNC
2016-07-19,71.91,72.1,70.68,71.79,1193223,CNC
2016-07-20,71.99,72.83,71.99,72.45,887585,CNC
2016-07-21,72.15,73.65,71.98,73.0,1366644,CNC
2016-07-22,73.64,75.57,73.42,75.39,1747267,CNC
2016-07-25,75.27,75.38,74.42,75.26,2063568,CNC
2016-07-26,72.49,72.49,63.44,68.87,12233736,CNC
2016-07-27,68.75,69.1,65.0301,67.41,6374518,CNC
2016-07-28,67.14,70.44,66.88,69.96,3115965,CNC
2016-07-29,69.37,70.81,69.0275,70.55,1760639,CNC
2016-08-01,70.42,70.91,69.25,69.44,1811447,CNC
2016-08-02,69.42,70.02,68.32,68.86,2180162,CNC
2016-08-03,68.82,72.67,68.55,71.54,3663415,CNC
2016-08-04,71.69,72.75,70.9,71.27,1683010,CNC
2016-08-05,71.72,72.09,70.76,70.95,983525,CNC
2016-08-08,71.01,71.01,70.12,70.29,1049102,CNC
2016-08-09,70.47,70.6445,70.07,70.41,942278,CNC
2016-08-10,70.39,70.54,69.73,70.09,793080,CNC
2016-08-11,70.09,70.28,69.04,69.58,1256730,CNC
2016-08-12,69.58,70.31,69.3,70.24,928345,CNC
2016-08-15,70.44,70.98,69.94,70.96,976493,CNC
2016-08-16,70.59,70.99,69.17,69.5,1342613,CNC
2016-08-17,69.48,69.49,67.98,68.17,1474408,CNC
2016-08-18,68.05,69.52,68.0,69.43,1238958,CNC
2016-08-19,69.01,70.16,68.55,70.08,1146731,CNC
2016-08-22,70.05,71.23,69.81,70.64,1323905,CNC
2016-08-23,70.98,71.0,69.78,69.93,845048,CNC
2016-08-24,69.91,70.43,68.64,68.74,637434,CNC
2016-08-25,68.51,68.98,67.58,67.7,872694,CNC
2016-08-26,67.98,68.5,67.21,67.66,828386,CNC
2016-08-29,67.82,68.35,67.4,67.48,1002294,CNC
2016-08-30,67.31,68.86,67.2,68.85,1321152,CNC
2016-08-31,68.78,68.8,67.79,68.29,725221,CNC
2016-09-01,68.12,68.59,67.19,67.34,746807,CNC
2016-09-02,67.62,68.68,67.275,68.62,976518,CNC
2016-09-06,67.52,67.72,63.37,65.3,5228554,CNC
2016-09-07,65.16,67.09,65.07,67.04,2099767,CNC
2016-09-08,66.88,67.8,66.62,67.67,1228227,CNC
2016-09-09,67.34,67.94,66.84,66.85,1223856,CNC
2016-09-12,66.45,68.18,66.275,68.04,1052864,CNC
2016-09-13,67.53,67.92,66.19,66.78,1145850,CNC
2016-09-14,66.78,67.2,65.9579,66.16,1642258,CNC
2016-09-15,66.23,67.4,65.81,67.24,862217,CNC
2016-09-16,67.14,68.015,67.0,67.3,1820615,CNC
2016-09-19,67.37,68.48,67.26,67.42,719721,CNC
2016-09-20,67.57,67.87,66.87,66.89,616106,CNC
2016-09-21,67.0,68.35,66.86,68.28,1045054,CNC
2016-09-22,68.49,69.34,68.3001,69.0,548526,CNC
2016-09-23,69.07,69.49,68.53,68.55,594544,CNC
2016-09-26,68.25,68.55,67.7,68.13,703100,CNC
2016-09-27,68.01,69.15,67.67,69.08,845185,CNC
2016-09-28,69.29,69.6,68.24,69.04,680614,CNC
2016-09-29,68.88,69.19,67.395,67.65,807734,CNC
2016-09-30,67.82,68.0,66.61,66.96,1860483,CNC
2016-10-03,66.58,66.8,63.19,63.31,3144910,CNC
2016-10-04,64.02,66.04,61.79,62.3,2841916,CNC
2016-10-05,62.33,63.12,61.565,61.9,1861066,CNC
2016-10-06,61.68,62.46,61.3662,62.1,1379688,CNC
2016-10-07,62.45,62.57,61.685,61.92,1186927,CNC
2016-10-10,62.23,63.25,62.23,63.08,809642,CNC
2016-10-11,62.85,62.89,61.36,61.7,1115308,CNC
2016-10-12,61.5,62.02,60.69,60.83,1503184,CNC
2016-10-13,60.55,61.36,59.93,60.22,1396078,CNC
2016-10-14,60.75,60.8982,60.02,60.06,1007040,CNC
2016-10-17,59.98,60.39,59.65,59.73,965096,CNC
2016-10-18,60.94,61.82,60.68,61.41,1624802,CNC
2016-10-19,61.39,62.395,61.02,62.19,971641,CNC
2016-10-20,62.15,62.71,61.7872,61.93,831183,CNC
2016-10-21,61.57,62.5,61.23,62.1,918330,CNC
2016-10-24,62.35,63.3,62.13,63.05,1374712,CNC
2016-10-25,64.13,66.8,64.13,65.36,3237366,CNC
2016-10-26,65.39,66.73,63.32,63.95,2082455,CNC
2016-10-27,63.44,63.86,62.54,63.42,1170287,CNC
2016-10-28,63.43,64.7,62.72,63.14,920694,CNC
2016-10-31,63.38,63.63,61.9015,62.48,1930270,CNC
2016-11-01,62.69,63.12,61.17,61.96,1473133,CNC
2016-11-02,62.02,62.69,60.89,60.9,1281116,CNC
2016-11-03,60.94,62.15,60.6,60.66,898136,CNC
2016-11-04,60.9,62.32,60.72,61.61,952272,CNC
2016-11-07,63.03,66.32,62.52,65.22,2224822,CNC
2016-11-08,65.13,67.41,64.48,66.8,1654899,CNC
2016-11-09,53.1,57.74,50.0,54.05,9459219,CNC
2016-11-10,54.23,56.44,54.0,55.43,5104556,CNC
2016-11-11,55.22,55.41,50.325,50.68,4889422,CNC
2016-11-14,51.4,52.48,51.205,51.57,4084785,CNC
2016-11-15,52.05,55.99,52.0,54.75,5166540,CNC
2016-11-16,54.74,55.66,54.52,55.61,2542241,CNC
2016-11-17,55.7,57.95,55.7,57.4,2723795,CNC
2016-11-18,57.25,57.76,56.705,56.9,1366165,CNC
2016-11-21,57.17,57.88,57.17,57.81,1874868,CNC
2016-11-22,57.98,58.07,55.7201,55.92,1874786,CNC
2016-11-23,55.56,56.46,55.28,56.41,1779971,CNC
2016-11-25,56.57,56.92,56.46,56.77,416591,CNC
2016-11-28,56.7,57.05,55.3475,55.45,1596194,CNC
2016-11-29,56.09,57.85,55.68,57.6,2150083,CNC
2016-11-30,57.6,58.12,57.45,57.63,1473206,CNC
2016-12-01,57.43,58.68,57.41,57.95,2500340,CNC
2016-12-02,57.97,58.63,57.18,57.48,2078785,CNC
2016-12-05,57.69,58.03,56.55,56.96,2087475,CNC
2016-12-06,57.0,57.37,56.06,56.59,2070083,CNC
2016-12-07,56.69,57.01,55.25,56.73,4578159,CNC
2016-12-08,56.94,57.25,56.53,56.94,1821553,CNC
2016-12-09,56.88,57.185,56.27,56.8,1552604,CNC
2016-12-12,56.48,57.85,56.015,56.26,2426450,CNC
2016-12-13,56.29,57.94,56.29,57.02,1295900,CNC
2016-12-14,57.1,57.31,55.99,56.14,1724390,CNC
2016-12-15,56.01,57.38,55.8,57.24,1758986,CNC
2016-12-16,57.45,57.48,54.4,56.52,5077546,CNC
2016-12-19,56.3,56.82,56.0,56.2,1586785,CNC
2016-12-20,56.17,57.02,56.13,56.72,1386463,CNC
2016-12-21,57.71,59.79,57.17,58.5,1986470,CNC
2016-12-22,58.2,58.6433,57.6,58.06,1512520,CNC
2016-12-23,58.22,58.82,57.76,58.64,764626,CNC
2016-12-27,58.55,59.14,58.54,58.64,643376,CNC
2016-12-28,58.56,58.84,57.21,57.47,970711,CNC
2016-12-29,57.61,58.01,56.76,56.83,920029,CNC
2016-12-30,56.83,56.89,55.89,56.51,1246764,CNC
2017-01-03,57.23,58.52,56.0,58.31,1994181,CNC
2017-01-04,58.7,60.5,58.32,60.25,2106668,CNC
2017-01-05,60.13,60.34,59.78,60.15,1441288,CNC
2017-01-06,60.08,61.4,60.08,61.04,1264727,CNC
2017-01-09,60.85,62.1,60.85,61.97,1693060,CNC
2017-01-10,61.71,62.84,61.4,62.12,1761706,CNC
2017-01-11,62.09,62.73,61.03,61.68,1324495,CNC
2017-01-12,61.31,62.76,61.15,62.71,1756418,CNC
2017-01-13,62.7,63.0699,62.5,62.65,933690,CNC
2017-01-17,62.5,63.23,61.415,63.08,970751,CNC
2017-01-18,63.35,63.44,62.695,62.87,1286415,CNC
2017-01-19,62.71,63.29,62.24,62.26,1454013,CNC
2017-01-20,62.36,63.44,62.21,63.31,1275311,CNC
2017-01-23,63.34,63.34,61.37,63.09,1838303,CNC
2017-01-24,63.09,63.09,61.731,62.96,1529745,CNC
2017-01-25,62.91,64.68,62.91,64.48,1421221,CNC
2017-01-26,64.68,64.89,63.41,63.49,1807725,CNC
2017-01-27,63.64,64.04,63.18,63.8,812272,CNC
2017-01-30,63.86,63.86,62.52,62.75,889652,CNC
2017-01-31,62.75,63.3,62.36,63.27,1033401,CNC
2017-02-01,63.31,64.89,63.31,64.2,1866111,CNC
2017-02-02,64.07,64.11,63.27,64.01,936315,CNC
2017-02-03,64.23,65.0,64.1,64.72,1700712,CNC
2017-02-06,64.64,64.72,63.117,63.63,2075985,CNC
2017-02-07,66.42,68.88,66.0,67.0,4415653,CNC
2017-02-08,67.02,68.99,67.02,68.67,3300042,CNC
2017-02-09,68.41,69.61,68.36,69.34,1362388,CNC
2017-02-10,69.16,69.65,68.9,69.4,1432140,CNC
2017-02-13,69.54,70.5,69.49,69.93,1413169,CNC
2017-02-14,69.6,71.04,69.55,70.93,1693207,CNC
2017-02-15,70.56,71.89,70.56,71.45,1672834,CNC
2017-02-16,70.35,70.86,69.68,70.07,2621731,CNC
2017-02-17,69.57,69.6,66.88,67.61,3389678,CNC
2017-02-21,67.78,70.43,67.61,70.28,1608073,CNC
2017-02-22,70.25,70.61,69.7501,70.24,1183154,CNC
2017-02-23,70.71,70.98,70.04,70.58,1076262,CNC
2017-02-24,70.22,70.62,69.68,70.61,1239260,CNC
2017-02-27,70.73,71.42,70.52,71.11,1479537,CNC
2017-02-28,70.4,70.88,70.05,70.5,1390387,CNC
2017-03-01,71.66,73.23,71.45,72.42,2184550,CNC
2017-03-02,72.14,72.295,71.07,71.24,1308823,CNC
2017-03-03,71.05,71.52,70.68,70.97,1768288,CNC
2017-03-06,70.44,71.28,69.84,70.97,1554948,CNC
2017-03-07,71.0,71.1676,70.42,70.56,1147274,CNC
2017-03-08,70.56,71.16,70.22,70.24,1352351,CNC
2017-03-09,70.47,70.7,69.27,69.56,2131159,CNC
2017-03-10,69.49,70.225,68.135,68.43,2962866,CNC
2017-03-13,68.52,69.7,67.77,69.43,2331507,CNC
2017-03-14,68.75,69.08,67.42,67.5,2129821,CNC
2017-03-15,67.73,68.71,67.5,68.56,2441284,CNC
2017-03-16,68.68,68.93,68.0275,68.6,1494993,CNC
2017-03-17,68.73,69.5,68.27,68.59,1722480,CNC
2017-03-20,68.42,68.46,67.33,67.72,1723862,CNC
2017-03-21,67.94,68.39,66.57,66.92,1584254,CNC
2017-03-22,67.14,68.36,66.39,68.01,1902421,CNC
2017-03-23,66.84,67.29,65.03,65.31,3757445,CNC
2017-03-24,65.3,69.47,65.3,68.73,4061530,CNC
2017-03-27,69.6,71.13,69.46,70.23,4513235,CNC
2017-03-28,69.86,70.96,69.58,70.83,2593517,CNC
2017-03-29,70.75,71.46,70.15,71.09,2411026,CNC
2017-03-30,70.92,72.33,70.76,72.15,1833924,CNC
2017-03-31,71.98,72.16,71.187,71.26,1503746,CNC
2017-04-03,71.31,72.29,71.31,71.67,1652499,CNC
2017-04-04,71.69,71.87,69.2,69.77,2923495,CNC
2017-04-05,70.34,71.83,70.2,70.74,1408289,CNC
2017-04-06,70.83,71.55,70.52,71.48,934078,CNC
2017-04-07,71.33,71.58,70.64,71.04,737309,CNC
2017-04-10,71.04,71.98,70.8,71.77,823297,CNC
2017-04-11,71.66,72.31,71.1,72.2,907133,CNC
2017-04-12,72.23,72.23,70.04,70.88,1286435,CNC
2017-04-13,70.84,71.0,70.19,70.56,772181,CNC
2017-04-17,70.58,71.03,70.39,71.03,1104269,CNC
2017-04-18,71.15,71.5,70.25,71.17,1099615,CNC
2017-04-19,71.4,72.0,71.115,71.7,881625,CNC
2017-04-20,71.74,72.47,70.78,71.73,1671949,CNC
2017-04-21,71.69,71.83,70.58,70.64,1783095,CNC
2017-04-24,71.56,72.6,70.945,71.99,2562699,CNC
2017-04-25,72.69,74.12,71.77,73.45,2118380,CNC
2017-04-26,73.9,75.43,71.3,72.8,3512017,CNC
2017-04-27,72.8,73.42,72.21,72.95,2826357,CNC
2017-04-28,72.84,74.55,72.77,74.4,1881067,CNC
2017-05-01,74.4,75.39,74.06,75.33,2130715,CNC
2017-05-02,75.84,77.19,75.13,76.99,2603692,CNC
2017-05-03,76.9,77.6,75.48,76.04,1660067,CNC
2017-05-04,75.77,76.5,74.531,75.87,2608762,CNC
2017-05-05,76.28,77.25,76.2401,76.88,1290137,CNC
2017-05-08,76.99,77.59,75.75,75.79,1530965,CNC
2017-05-09,75.87,76.34,75.19,75.73,1479290,CNC
2017-05-10,75.57,77.585,75.41,77.36,2340136,CNC
2017-05-11,76.96,77.19,76.17,76.24,1056235,CNC
2017-05-12,76.35,76.78,75.45,75.67,1692326,CNC
2017-05-15,76.35,76.43,75.41,76.4,1509901,CNC
2017-05-16,76.77,76.98,76.12,76.44,1548058,CNC
2017-05-17,76.03,76.335,75.33,75.42,1000647,CNC
2017-05-18,75.01,76.17,74.54,75.62,2201379,CNC
2017-05-19,75.88,76.47,74.97,75.07,1518178,CNC
2017-05-22,73.58,74.36,72.81,74.02,2019454,CNC
2017-05-23,74.13,74.75,73.66,73.99,1377783,CNC
2017-05-24,74.24,75.1,73.89,74.75,1202841,CNC
2017-05-25,74.97,75.63,74.54,75.25,1823866,CNC
2017-05-26,75.31,75.465,74.32,74.57,920450,CNC
2017-05-30,74.57,74.69,73.33,73.46,1129477,CNC
2017-05-31,73.48,73.73,72.14,72.63,3054391,CNC
2017-06-01,72.69,75.755,72.67,75.25,2936313,CNC
2017-06-02,75.43,75.75,75.0,75.19,1421314,CNC
2017-06-05,75.12,76.26,74.93,75.6,1065312,CNC
2017-06-06,75.57,76.96,75.42,76.23,1582735,CNC
2017-06-07,76.57,78.04,76.43,77.62,1434500,CNC
2017-06-08,77.65,78.14,77.28,77.67,1258233,CNC
2017-06-09,77.48,78.63,76.91,77.5,1313603,CNC
2017-06-12,77.38,77.47,74.73,76.49,1262149,CNC
2017-06-13,76.93,78.28,76.9,78.06,1286848,CNC
2017-06-14,78.55,79.16,77.91,78.36,1015147,CNC
2017-06-15,77.83,79.03,77.83,79.02,1936430,CNC
2017-06-16,79.12,79.5,77.95,78.63,1701645,CNC
2017-06-19,78.58,79.48,78.46,78.63,1533982,CNC
2017-06-20,78.46,78.6,77.97,78.32,1228833,CNC
2017-06-21,78.87,80.36,78.54,80.12,1751213,CNC
2017-06-22,80.21,83.81,79.85,83.0,2641057,CNC
2017-06-23,83.18,85.795,82.39,84.15,4265408,CNC
2017-06-26,84.15,84.83,82.21,82.35,2326139,CNC
2017-06-27,82.58,82.58,80.78,81.01,1676074,CNC
2017-06-28,81.61,81.7,80.49,81.36,1244338,CNC
2017-06-29,81.5,81.5,78.5601,79.95,1046655,CNC
2017-06-30,80.28,80.6,79.365,79.88,1353157,CNC
2017-07-03,80.0,80.73,79.71,80.14,724642,CNC
2017-07-05,80.48,82.12,80.16,81.59,1347018,CNC
2017-07-06,81.0,81.55,79.37,79.7,1324630,CNC
2017-07-07,80.2,81.85,79.89,81.26,1281215,CNC
2017-07-10,81.11,81.74,80.737,81.13,935906,CNC
2017-07-11,81.8,82.92,81.285,81.98,1649085,CNC
2017-07-12,82.37,82.87,81.68,82.5,1805800,CNC
2017-07-13,82.49,82.72,81.52,82.4,1389455,CNC
2017-07-14,82.71,83.3869,82.33,82.8,1746533,CNC
2017-07-17,82.97,83.93,82.61,83.69,1620787,CNC
2017-07-18,84.31,84.52,83.5534,84.44,1949934,CNC
2017-07-19,84.5,85.22,84.13,84.65,1329695,CNC
2017-07-20,84.97,86.02,84.51,85.4,1962482,CNC
2017-07-21,85.37,85.37,84.34,84.73,831132,CNC
2017-07-24,84.73,85.02,84.01,84.2,2122613,CNC
2017-07-25,87.24,87.94,82.13,82.85,3187409,CNC
2017-07-26,82.85,84.5,82.62,83.39,2086391,CNC
2017-07-27,83.08,83.09,80.64,81.17,1389430,CNC
2017-07-28,82.0,83.23,81.3,82.69,1214917,CNC
2017-07-31,82.68,82.69,79.06,79.42,2042369,CNC
2017-08-01,83.66,84.12,82.215,82.38,1673144,CNC
2017-08-02,80.53,81.96,79.88,81.79,1795081,CNC
2017-08-03,81.79,83.24,81.64,83.19,1283228,CNC
2017-08-04,83.66,84.12,82.215,82.38,1673144,CNC
2017-08-07,82.39,82.84,81.45,82.6,1153759,CNC
2017-08-08,82.65,83.42,82.08,82.72,837136,CNC
2017-08-09,82.69,83.3,82.17,82.73,838600,CNC
2017-08-10,82.3,82.45,81.11,81.41,796065,CNC
2017-08-11,81.5,82.37,81.0,82.14,767728,CNC
2017-08-14,83.13,83.37,82.47,82.95,760621,CNC
2017-08-15,83.13,83.29,82.2,82.85,1036096,CNC
2017-08-16,82.8,83.51,82.59,82.87,1539316,CNC
2017-08-17,82.98,84.91,82.98,83.62,1644386,CNC
2017-08-18,83.73,83.96,83.03,83.49,872566,CNC
2017-08-21,83.64,84.67,83.43,84.26,1253165,CNC
2017-08-22,84.31,86.3849,84.306,86.25,1085242,CNC
2017-08-23,85.85,86.2,84.985,85.7,887215,CNC
2017-08-24,86.07,86.495,85.4394,86.0,633957,CNC
2017-08-25,86.04,86.88,85.75,85.9,1066850,CNC
2017-08-28,86.0,87.02,85.84,86.34,690171,CNC
2017-08-29,85.9,86.46,84.89,86.22,645912,CNC
2017-08-30,86.2,87.07,85.845,86.43,774707,CNC
2017-08-31,86.89,88.9625,86.87,88.85,1335210,CNC
2017-09-01,88.9,88.9,87.0,88.62,901250,CNC
2017-09-05,88.24,89.23,87.99,88.63,946747,CNC
2017-09-06,89.16,89.16,87.37,88.32,1329888,CNC
2017-09-07,88.52,89.56,87.75,89.08,845704,CNC
2017-09-08,88.82,89.95,88.66,89.54,910344,CNC
2017-09-11,90.0,91.09,89.65,90.54,1388535,CNC
2017-09-12,90.73,91.16,89.62,90.88,1008155,CNC
2017-09-13,97.0,98.715,95.2,98.16,3576201,CNC
2017-09-14,97.86,98.57,95.07,95.92,2073337,CNC
2017-09-15,95.88,97.21,94.93,95.98,1945209,CNC
2017-09-18,95.95,95.99,94.065,94.58,1618162,CNC
2017-09-19,94.74,94.755,88.12,89.78,4711773,CNC
2017-09-20,90.0,90.95,89.35,90.76,1865887,CNC
2017-09-21,90.7,91.01,89.9,90.74,1655062,CNC
2017-09-22,90.74,94.52,87.26,92.22,3495566,CNC
2017-09-25,92.0,96.08,90.269,90.33,2109743,CNC
2017-09-26,91.22,93.87,91.22,92.32,2202327,CNC
2017-09-27,92.73,94.25,91.931,93.72,1412812,CNC
2017-09-28,93.3,96.47,92.88,95.84,2671508,CNC
2017-09-29,96.21,97.93,94.97,96.77,2096843,CNC
2017-10-02,97.13,98.13,96.13,96.96,1870391,CNC
2017-10-03,97.03,98.28,95.83,96.97,971292,CNC
2017-10-04,97.04,97.77,96.61,96.77,694342,CNC
2017-10-05,97.0,97.82,96.36,97.35,1534520,CNC
2017-10-06,97.46,98.03,97.07,98.01,1113783,CNC
2017-10-09,97.59,97.95,96.15,97.22,860819,CNC
2017-10-10,97.48,97.48,95.17,96.35,1588927,CNC
2017-10-11,96.02,96.31,94.26,96.05,2491169,CNC
2017-10-12,96.24,96.57,92.87,93.68,3221583,CNC
2017-10-13,87.06,91.2195,83.56,90.56,6397067,CNC
2017-10-16,90.56,92.98,90.11,90.92,2485876,CNC
2017-10-17,92.02,94.8,91.535,93.8,3005309,CNC
2017-10-18,93.36,94.23,92.31,93.54,1900338,CNC
2017-10-19,93.45,94.72,92.12,94.7,1428571,CNC
2017-10-20,95.31,96.93,94.1,96.5,1470823,CNC
2017-10-23,97.24,98.379,96.15,97.99,1790336,CNC
2017-10-24,93.14,94.835,90.5,93.02,4543810,CNC
2017-10-25,93.0,93.05,89.08,90.78,2506494,CNC
2017-10-26,91.18,91.42,89.87,91.13,2356426,CNC
2017-10-27,91.09,94.97,90.54,94.41,2181514,CNC
2017-10-30,94.09,95.0,92.94,93.81,1070916,CNC
2017-10-31,93.97,95.425,92.93,93.67,1414150,CNC
2017-11-01,94.09,97.08,94.09,96.65,2238078,CNC
2017-11-02,97.17,97.49,94.73,95.81,1512168,CNC
2017-11-03,95.49,96.68,95.0,96.03,853667,CNC
2017-11-06,96.26,97.3099,95.1,95.32,1097850,CNC
2017-11-07,95.2,96.11,94.23,94.81,609018,CNC
2017-11-08,94.72,94.739,92.175,93.15,1243798,CNC
2017-11-09,92.78,93.345,91.57,93.28,1054942,CNC
2017-11-10,93.37,93.88,92.33,93.68,653473,CNC
2017-11-13,93.11,94.99,93.11,94.36,1528093,CNC
2017-11-14,93.95,94.36,92.75,93.03,857761,CNC
2017-11-15,92.8,93.02,90.065,92.15,1276431,CNC
2017-11-16,92.51,96.93,92.51,95.94,1733329,CNC
2017-11-17,95.67,95.95,95.04,95.14,1005035,CNC
2017-11-20,95.23,95.64,93.39,93.78,1233555,CNC
2017-11-21,94.39,94.84,93.15,93.92,1192105,CNC
2017-11-22,94.4,98.66,94.33,96.95,1380820,CNC
2017-11-24,97.07,97.89,96.53,97.17,408957,CNC
2017-11-27,96.69,98.9,96.65,98.09,1495189,CNC
2017-11-28,98.08,99.18,96.44,97.81,1288658,CNC
2017-11-29,97.6,99.98,97.52,99.01,1094432,CNC
2017-11-30,99.33,102.44,99.33,102.09,1549153,CNC
2017-12-01,102.39,102.99,97.45,101.1,1354960,CNC
2017-12-04,102.69,103.15,98.19,98.28,1513309,CNC
2017-12-05,98.42,100.57,97.43,99.73,2583243,CNC
2017-12-06,99.87,99.91,97.61,98.51,1062551,CNC
2017-12-07,98.77,101.31,98.49,100.9,1291528,CNC
2017-12-08,101.11,102.3,100.75,101.34,1158327,CNC
2017-12-11,101.17,101.92,99.06,99.7,1128077,CNC
2017-12-12,100.17,100.88,99.43,100.86,1361215,CNC
2017-12-13,100.86,102.38,100.79,101.19,1989827,CNC
2017-12-14,101.5,101.91,98.8001,99.02,1326533,CNC
2017-12-15,98.995,100.17,94.69,94.86,4537705,CNC
2017-12-18,96.18,99.62,95.34,97.93,3221398,CNC
2017-12-19,99.26,101.25,98.21,100.94,2310176,CNC
2017-12-20,102.35,104.65,101.2632,102.95,1667563,CNC
2017-12-21,103.21,103.99,101.53,102.59,1613116,CNC
2017-12-22,102.19,102.67,101.26,102.16,766702,CNC
2017-12-26,102.29,103.28,101.89,102.26,511767,CNC
2017-12-27,102.64,103.96,102.34,103.02,717392,CNC
2017-12-28,102.47,103.42,101.81,102.9,629127,CNC
2017-12-29,103.5,103.85,100.8411,100.88,807538,CNC
2018-01-02,100.7,102.68,99.07,102.59,1120179,CNC
2018-01-03,103.45,104.52,102.57,104.43,1149021,CNC
2018-01-04,105.0,105.0,102.19,102.5,1037648,CNC
2018-01-05,103.1,106.02,102.66,105.49,1437488,CNC
2018-01-08,105.4,105.58,103.5844,104.92,1352719,CNC
2018-01-09,105.41,106.74,105.04,105.97,1085157,CNC
2018-01-10,105.62,106.06,103.4,105.8,920847,CNC
2018-01-11,106.09,106.8,105.68,106.78,624849,CNC
2018-01-12,107.78,109.7,107.0,109.48,757907,CNC
2018-01-16,110.5,111.62,108.64,109.3,1190923,CNC
2018-01-17,110.33,111.72,108.9,111.35,1217379,CNC
2018-01-18,111.18,111.76,109.74,111.0,1079847,CNC
2018-01-19,111.95,111.95,109.0601,110.67,1236893,CNC
2018-01-22,111.66,111.785,109.81,111.59,1144558,CNC
2018-01-23,111.17,112.33,110.12,110.97,854460,CNC
2018-01-24,111.34,112.21,110.91,111.02,716509,CNC
2018-01-25,111.36,111.36,109.79,110.66,784824,CNC
2018-01-26,110.91,111.06,110.265,110.8,1111482,CNC
2018-01-29,111.18,112.42,110.87,111.27,822084,CNC
2018-01-30,109.03,109.82,107.71,108.69,1954486,CNC
2018-01-31,110.92,112.13,106.61,107.24,1628975,CNC
2018-02-01,106.99,107.31,104.55,106.73,1941828,CNC
2018-02-02,106.0,106.72,103.51,103.75,1202247,CNC
2018-02-05,103.29,104.02,99.19,99.38,1932885,CNC
2018-02-06,99.79,106.61,99.79,103.67,2812499,CNC
2018-02-07,103.01,107.09,103.01,104.38,3105225,CNC
2013-02-08,20.85,20.91,20.75,20.91,2245976,CNP
2013-02-11,20.91,20.97,20.8,20.92,3130021,CNP
2013-02-12,20.88,21.06,20.83,21.05,3336860,CNP
2013-02-13,20.87,21.01,20.66,20.78,3449257,CNP
2013-02-14,20.76,20.86,20.39,20.43,6193957,CNP
2013-02-15,20.43,20.57,20.32,20.41,6050495,CNP
2013-02-19,20.5,20.8,20.43,20.51,5022602,CNP
2013-02-20,20.48,20.83,20.48,20.7,3801480,CNP
2013-02-21,20.64,20.785,20.54,20.67,2942679,CNP
2013-02-22,20.71,20.92,20.68,20.9,3329429,CNP
2013-02-25,20.94,21.17,20.52,20.52,3592201,CNP
2013-02-26,20.63,20.9,20.5,20.7,4635619,CNP
2013-02-27,20.75,21.53,20.75,21.23,9133934,CNP
2013-02-28,21.28,21.52,21.16,21.43,4968167,CNP
2013-03-01,21.48,21.56,21.27,21.53,3290166,CNP
2013-03-04,21.48,21.67,21.43,21.65,2023444,CNP
2013-03-05,21.71,21.95,21.68,21.86,3459916,CNP
2013-03-06,21.89,21.9,21.61,21.71,2226932,CNP
2013-03-07,21.7,21.78,21.6,21.63,2092422,CNP
2013-03-08,21.72,21.87,21.63,21.82,2884381,CNP
2013-03-11,21.8,21.92,21.76,21.85,1452873,CNP
2013-03-12,21.88,21.94,21.74,21.77,1791921,CNP
2013-03-13,21.82,21.88,21.74,21.87,1769231,CNP
2013-03-14,21.86,21.9,21.74,21.84,2410269,CNP
2013-03-15,23.84,24.01,22.83,23.41,24508061,CNP
2013-03-18,23.04,23.515,22.96,23.11,7814263,CNP
2013-03-19,23.21,23.27,22.84,22.97,3201265,CNP
2013-03-20,23.04,23.22,22.99,23.12,2797217,CNP
2013-03-21,23.0,23.47,22.95,23.44,5155902,CNP
2013-03-22,23.4,23.65,23.36,23.43,3449932,CNP
2013-03-25,23.5,23.65,23.2,23.41,3283362,CNP
2013-03-26,23.55,23.76,23.49,23.75,2972058,CNP
2013-03-27,23.6,23.8,23.56,23.67,2390498,CNP
2013-03-28,23.71,24.05,23.64,23.96,3164205,CNP
2013-04-01,23.89,23.9875,23.7,23.8,2003776,CNP
2013-04-02,23.86,24.08,23.84,23.96,2891492,CNP
2013-04-03,23.98,24.04,23.66,23.73,2647065,CNP
2013-04-04,23.78,24.02,23.75,23.94,3438460,CNP
2013-04-05,23.64,23.93,23.522,23.87,3279977,CNP
2013-04-08,23.85,24.08,23.82,24.07,2957716,CNP
2013-04-09,24.15,24.2,23.92,23.94,4060477,CNP
2013-04-10,24.0,24.15,23.96,24.1,2946329,CNP
2013-04-11,24.18,24.26,24.105,24.23,1973781,CNP
2013-04-12,24.18,24.24,24.02,24.02,2731706,CNP
2013-04-15,24.0,24.0399,23.51,23.51,3853246,CNP
2013-04-16,23.67,23.86,23.54,23.85,3585441,CNP
2013-04-17,23.74,23.84,23.42,23.57,3483155,CNP
2013-04-18,23.58,23.88,23.56,23.74,2735979,CNP
2013-04-19,23.84,24.16,23.75,24.14,1775546,CNP
2013-04-22,24.11,24.19,23.86,24.02,1719601,CNP
2013-04-23,24.11,24.2,23.91,24.19,1753279,CNP
2013-04-24,24.28,24.34,24.12,24.19,1915664,CNP
2013-04-25,24.34,24.44,24.22,24.32,1680358,CNP
2013-04-26,24.3,24.43,24.25,24.26,1515257,CNP
2013-04-29,24.36,24.7,24.26,24.52,2232345,CNP
2013-04-30,24.56,24.69,24.37,24.68,2904290,CNP
2013-05-01,24.68,24.73,24.27,24.34,3022956,CNP
2013-05-02,24.1,24.4,23.93,24.14,3703476,CNP
2013-05-03,24.17,24.59,23.96,24.34,5146599,CNP
2013-05-06,24.3,24.32,24.12,24.18,3518738,CNP
2013-05-07,24.25,24.42,24.19,24.38,3904679,CNP
2013-05-08,24.33,24.47,24.12,24.22,1995550,CNP
2013-05-09,23.9701,24.295,23.95,24.09,3433787,CNP
2013-05-10,24.1,24.23,24.03,24.21,2137448,CNP
2013-05-13,24.1,24.19,24.0,24.08,3067048,CNP
2013-05-14,23.83,24.3001,23.76,24.13,3972300,CNP
2013-05-15,24.1,24.53,24.06,24.41,2756282,CNP
2013-05-16,24.33,24.41,24.07,24.1,2381430,CNP
2013-05-17,24.16,24.37,24.075,24.3,2542982,CNP
2013-05-20,24.21,24.39,24.15,24.27,2061749,CNP
2013-05-21,24.29,24.52,24.19,24.37,1703403,CNP
2013-05-22,24.34,24.48,23.68,23.74,2619770,CNP
2013-05-23,23.57,23.94,23.45,23.86,3266039,CNP
2013-05-24,23.65,23.785,23.44,23.56,2005580,CNP
2013-05-28,23.63,23.87,23.31,23.43,2122277,CNP
2013-05-29,23.26,23.34,22.81,23.04,2357995,CNP
2013-05-30,23.14,23.6,23.06,23.2,2396167,CNP
2013-05-31,23.15,23.72,23.09,23.18,4219517,CNP
2013-06-03,23.19,23.42,22.97,23.2,3310829,CNP
2013-06-04,23.15,23.49,22.9815,23.11,4100425,CNP
2013-06-05,23.03,23.23,22.71,22.85,5134855,CNP
2013-06-06,22.84,23.16,22.65,23.15,3955751,CNP
2013-06-07,23.21,23.41,23.02,23.39,1980953,CNP
2013-06-10,23.41,23.55,23.19,23.33,2435825,CNP
2013-06-11,23.19,23.26,23.01,23.12,3634981,CNP
2013-06-12,23.24,23.41,22.91,23.07,3651783,CNP
2013-06-13,23.03,23.68,22.95,23.62,2950700,CNP
2013-06-14,23.57,23.81,23.5,23.71,2202981,CNP
2013-06-17,23.85,23.9,23.43,23.54,2597671,CNP
2013-06-18,23.6,23.81,23.52,23.67,2152903,CNP
2013-06-19,23.67,23.73,23.09,23.09,2206138,CNP
2013-06-20,22.94,22.99,22.41,22.49,2897106,CNP
2013-06-21,22.65,22.92,22.22,22.76,3045332,CNP
2013-06-24,22.58,22.81,22.36,22.62,2137910,CNP
2013-06-25,22.81,23.16,22.68,23.07,3109769,CNP
2013-06-26,23.2,23.41,23.04,23.3,2217706,CNP
2013-06-27,23.38,23.63,23.31,23.49,1909534,CNP
2013-06-28,23.46,23.75,23.31,23.49,3137890,CNP
2013-07-01,23.78,23.78,23.2,23.27,2749469,CNP
2013-07-02,23.25,23.58,23.225,23.45,3052061,CNP
2013-07-03,23.3,23.46,23.23,23.36,785613,CNP
2013-07-05,23.42,23.42,23.08,23.34,1647650,CNP
2013-07-08,23.45,23.8,23.4,23.68,1773035,CNP
2013-07-09,23.79,23.87,23.66,23.86,1837652,CNP
2013-07-10,23.8,24.07,23.72,24.04,1584652,CNP
2013-07-11,24.3,24.35,24.01,24.31,1452460,CNP
2013-07-12,24.32,24.42,24.13,24.4,948603,CNP
2013-07-15,24.33,24.71,24.32,24.64,2520764,CNP
2013-07-16,24.67,24.71,24.35,24.51,1704811,CNP
2013-07-17,24.62,24.7,24.31,24.46,1609725,CNP
2013-07-18,24.53,24.83,24.49,24.74,1218319,CNP
2013-07-19,24.74,24.83,24.35,24.64,2354901,CNP
2013-07-22,24.73,24.77,24.51,24.58,1290354,CNP
2013-07-23,24.61,24.83,24.53,24.78,1439167,CNP
2013-07-24,24.74,24.78,24.37,24.45,1489690,CNP
2013-07-25,24.35,24.89,24.35,24.71,2539666,CNP
2013-07-26,24.49,24.82,24.33,24.82,2962839,CNP
2013-07-29,24.76,24.84,24.65,24.67,1279248,CNP
2013-07-30,24.8,24.89,24.76,24.83,1603378,CNP
2013-07-31,24.75,24.99,24.58,24.82,5028962,CNP
2013-08-01,25.38,25.65,24.71,25.16,2943846,CNP
2013-08-02,25.18,25.28,24.91,25.11,2161758,CNP
2013-08-05,25.01,25.05,24.57,24.58,4146889,CNP
2013-08-06,24.61,24.92,24.5,24.62,3107684,CNP
2013-08-07,24.5,24.745,24.46,24.53,2331360,CNP
2013-08-08,24.39,24.745,24.33,24.4,9297174,CNP
2013-08-09,24.4,24.44,24.13,24.25,9119752,CNP
2013-08-12,24.14,24.24,24.02,24.11,8489118,CNP
2013-08-13,24.11,24.17,23.92,24.03,3801448,CNP
2013-08-14,23.76,23.9,23.47,23.55,2383551,CNP
2013-08-15,23.45,23.47,23.24,23.29,2749266,CNP
2013-08-16,23.27,23.33,23.07,23.18,3565310,CNP
2013-08-19,23.13,23.21,22.88,22.93,2888789,CNP
2013-08-20,22.93,23.43,22.87,23.31,3712676,CNP
2013-08-21,23.18,23.26,22.97,23.0,2443784,CNP
2013-08-22,23.0,23.14,22.9,23.01,1605611,CNP
2013-08-23,23.01,23.25,22.9,23.17,1649362,CNP
2013-08-26,23.15,23.2,22.95,22.99,2233845,CNP
2013-08-27,22.81,23.21,22.73,23.04,3173903,CNP
2013-08-28,23.01,23.32,22.92,23.2,3174637,CNP
2013-08-29,23.1,23.265,23.0,23.05,1995358,CNP
2013-08-30,23.04,23.14,22.815,22.93,2228539,CNP
2013-09-03,23.09,23.13,22.655,22.76,2859669,CNP
2013-09-04,22.75,22.95,22.49,22.93,3224133,CNP
2013-09-05,22.91,23.0301,22.7,22.76,2314063,CNP
2013-09-06,22.86,23.03,22.75,22.81,2877917,CNP
2013-09-09,22.83,23.15,22.83,23.02,1978817,CNP
2013-09-10,23.1,23.17,22.97,23.11,2033581,CNP
2013-09-11,23.09,23.13,22.69,22.86,3413357,CNP
2013-09-12,22.88,22.99,22.68,22.87,2444545,CNP
2013-09-13,22.89,23.06,22.84,22.89,1588181,CNP
2013-09-16,23.14,23.2,22.835,22.87,3126655,CNP
2013-09-17,22.91,23.49,22.87,23.49,3329830,CNP
2013-09-18,23.48,24.4,23.45,24.31,7326973,CNP
2013-09-19,24.36,24.63,24.02,24.21,5124121,CNP
2013-09-20,24.21,24.36,23.88,23.92,5226122,CNP
2013-09-23,23.88,24.26,23.76,24.25,3785029,CNP
2013-09-24,24.2,24.24,24.01,24.03,2628377,CNP
2013-09-25,24.01,24.22,23.95,24.0,2046806,CNP
2013-09-26,23.99,24.233,23.96,24.09,2766554,CNP
2013-09-27,23.98,24.17,23.84,23.93,2304539,CNP
2013-09-30,23.81,24.05,23.72,23.97,3036176,CNP
2013-10-01,24.02,24.38,23.94,24.19,2888724,CNP
2013-10-02,24.12,24.6,24.03,24.41,3749201,CNP
2013-10-03,24.3,24.3,23.83,23.87,3406444,CNP
2013-10-04,23.86,24.18,23.83,24.13,2884445,CNP
2013-10-07,23.99,24.135,23.87,23.87,1365851,CNP
2013-10-08,23.85,24.07,23.75,23.85,2871624,CNP
2013-10-09,23.95,24.325,23.82,23.93,2248641,CNP
2013-10-10,24.02,24.36,23.83,24.34,1577500,CNP
2013-10-11,24.24,24.46,24.16,24.46,1450845,CNP
2013-10-14,24.36,24.43,23.98,24.41,2343251,CNP
2013-10-15,24.3,24.472,24.03,24.04,2088466,CNP
2013-10-16,24.18,24.38,24.08,24.35,2584437,CNP
2013-10-17,24.27,24.75,24.17,24.68,1828591,CNP
2013-10-18,24.77,24.83,24.57,24.6,2679753,CNP
2013-10-21,24.55,24.69,24.47,24.6,1839754,CNP
2013-10-22,24.66,24.94,24.56,24.71,3481395,CNP
2013-10-23,24.69,25.015,24.59,24.68,3514402,CNP
2013-10-24,24.77,24.83,24.43,24.62,1846930,CNP
2013-10-25,24.61,24.89,24.48,24.87,2429929,CNP
2013-10-28,24.94,25.04,24.7,24.84,2690262,CNP
2013-10-29,24.84,24.93,24.55,24.8,2056524,CNP
2013-10-30,24.88,25.01,24.44,24.48,2753590,CNP
2013-10-31,24.51,24.75,24.25,24.6,3046297,CNP
2013-11-01,24.64,24.72,24.39,24.41,3496614,CNP
2013-11-04,24.48,24.58,24.22,24.45,2264567,CNP
2013-11-05,24.42,24.5,24.24,24.26,2911168,CNP
2013-11-06,24.25,25.165,24.07,25.05,6946956,CNP
2013-11-07,25.13,25.3,24.69,24.73,3673991,CNP
2013-11-08,24.65,24.83,24.35,24.82,9744771,CNP
2013-11-11,24.87,25.125,24.76,25.0,2677542,CNP
2013-11-12,24.9,25.02,24.81,24.9,12282452,CNP
2013-11-13,24.56,24.99,24.45,24.98,3029183,CNP
2013-11-14,25.05,25.14,24.82,24.94,2642954,CNP
2013-11-15,24.92,25.07,24.79,25.07,7228334,CNP
2013-11-18,25.07,25.1,24.82,24.91,4160317,CNP
2013-11-19,24.84,24.93,24.6,24.68,1856599,CNP
2013-11-20,24.7,24.79,24.36,24.39,2351002,CNP
2013-11-21,24.47,24.67,24.35,24.54,2765628,CNP
2013-11-22,24.54,25.05,24.46,24.98,8578105,CNP
2013-11-25,25.01,25.03,24.8,24.87,3862750,CNP
2013-11-26,24.2,24.23,22.94,23.58,22806783,CNP
2013-11-27,23.56,23.58,23.36,23.45,9252757,CNP
2013-11-29,23.42,23.6,23.35,23.43,3062061,CNP
2013-12-02,23.17,23.42,22.97,23.13,6728493,CNP
2013-12-03,23.02,23.17,22.92,23.05,5254835,CNP
2013-12-04,22.8,23.09,22.7,23.09,3277257,CNP
2013-12-05,23.0,23.23,22.83,23.19,4889339,CNP
2013-12-06,23.26,23.5,23.01,23.36,6625838,CNP
2013-12-09,23.36,23.38,23.01,23.29,3158046,CNP
2013-12-10,23.22,23.5,23.16,23.24,4628472,CNP
2013-12-11,23.19,23.27,22.755,22.85,3826214,CNP
2013-12-12,22.82,23.04,22.81,22.85,2201831,CNP
2013-12-13,22.84,22.9025,22.62,22.68,3138096,CNP
2013-12-16,22.84,23.01,22.63,22.79,3075099,CNP
2013-12-17,22.75,23.02,22.65,22.89,4910618,CNP
2013-12-18,22.85,23.03,22.46,22.99,3646492,CNP
2013-12-19,22.87,22.89,22.57,22.76,2522770,CNP
2013-12-20,22.78,23.51,22.78,23.25,6128664,CNP
2013-12-23,23.3,23.36,23.02,23.06,2700072,CNP
2013-12-24,23.08,23.22,22.96,23.15,744952,CNP
2013-12-26,23.16,23.25,22.995,23.07,1472751,CNP
2013-12-27,23.07,23.24,23.01,23.12,1436856,CNP
2013-12-30,23.14,23.225,23.065,23.11,2159157,CNP
2013-12-31,23.12,23.23,23.03,23.18,1945909,CNP
2014-01-02,23.17,23.29,22.81,22.82,2980414,CNP
2014-01-03,22.86,23.0,22.7,22.81,3188368,CNP
2014-01-06,22.93,22.94,22.69,22.84,2697805,CNP
2014-01-07,22.88,23.2,22.81,23.08,2760279,CNP
2014-01-08,23.02,23.1,22.76,22.84,2521658,CNP
2014-01-09,22.85,23.11,22.71,23.1,3654352,CNP
2014-01-10,23.23,23.68,23.22,23.38,5118820,CNP
2014-01-13,23.29,23.36,23.0,23.04,5265559,CNP
2014-01-14,23.04,23.28,23.0,23.23,3566023,CNP
2014-01-15,23.21,23.47,23.09,23.46,6575695,CNP
2014-01-16,23.45,23.62,23.26,23.56,5047987,CNP
2014-01-17,23.58,23.6,23.41,23.42,2868117,CNP
2014-01-21,23.5,23.735,23.47,23.71,2551926,CNP
2014-01-22,23.69,23.87,23.68,23.79,1707990,CNP
2014-01-23,23.71,23.76,23.41,23.57,2523739,CNP
2014-01-24,23.45,23.64,23.15,23.15,2803057,CNP
2014-01-27,23.17,23.295,23.09,23.18,2559918,CNP
2014-01-28,23.18,23.37,23.14,23.34,2212761,CNP
2014-01-29,23.2,23.37,23.02,23.15,2779395,CNP
2014-01-30,23.26,23.62,23.25,23.55,2780052,CNP
2014-01-31,23.34,23.77,23.33,23.4,7158889,CNP
2014-02-03,23.47,23.64,22.96,23.05,4106114,CNP
2014-02-04,23.15,23.175,22.87,23.06,3668640,CNP
2014-02-05,22.97,23.09,22.62,23.04,5107631,CNP
2014-02-06,23.04,23.21,22.95,23.18,4360168,CNP
2014-02-07,23.24,23.47,23.18,23.33,3171184,CNP
2014-02-10,23.29,23.43,23.1,23.4,3059382,CNP
2014-02-11,23.36,23.57,23.3,23.56,3701501,CNP
2014-02-12,23.28,23.52,23.28,23.3,3340972,CNP
2014-02-13,23.22,23.52,23.15,23.5,3591324,CNP
2014-02-14,23.44,24.06,23.38,24.05,5372737,CNP
2014-02-18,24.0,24.15,23.72,24.09,5915385,CNP
2014-02-19,23.99,24.47,23.93,24.14,5924325,CNP
2014-02-20,24.18,24.54,24.06,24.28,3884496,CNP
2014-02-21,24.26,24.53,24.16,24.48,3749589,CNP
2014-02-24,24.55,24.7,24.37,24.38,3178622,CNP
2014-02-25,24.36,24.48,23.99,24.19,5774541,CNP
2014-02-26,24.28,24.37,23.53,23.55,10724668,CNP
2014-02-27,23.52,23.78,23.45,23.56,7500598,CNP
2014-02-28,23.6,23.73,23.55,23.65,2565783,CNP
2014-03-03,23.53,23.59,23.3,23.48,4131898,CNP
2014-03-04,23.66,23.77,23.5,23.61,2064939,CNP
2014-03-05,23.61,23.61,23.24,23.33,3139302,CNP
2014-03-06,23.39,23.4855,23.21,23.25,3322525,CNP
2014-03-07,23.23,23.23,23.01,23.19,2119468,CNP
2014-03-10,23.21,23.24,23.01,23.09,3435475,CNP
2014-03-11,23.16,23.4,22.94,23.31,5707428,CNP
2014-03-12,23.27,23.46,23.2,23.42,8262510,CNP
2014-03-13,23.5,24.12,23.46,23.94,10242877,CNP
2014-03-14,23.91,24.02,23.77,23.9,4598907,CNP
2014-03-17,23.94,24.26,23.9,24.25,4702707,CNP
2014-03-18,24.26,24.27,24.02,24.05,3050928,CNP
2014-03-19,24.07,24.1,23.74,23.87,6345736,CNP
2014-03-20,23.77,23.8,23.57,23.7,2241553,CNP
2014-03-21,23.78,24.03,23.6,23.72,6313168,CNP
2014-03-24,23.78,23.87,23.42,23.54,5560801,CNP
2014-03-25,23.59,23.64,23.27,23.39,5681764,CNP
2014-03-26,23.44,23.63,23.28,23.28,5426339,CNP
2014-03-27,23.39,23.47,23.16,23.39,6396004,CNP
2014-03-28,23.52,23.62,23.42,23.54,2739976,CNP
2014-03-31,23.62,23.82,23.52,23.69,3592016,CNP
2014-04-01,23.72,24.14,23.64,23.82,5407899,CNP
2014-04-02,23.78,24.06,23.51,23.97,4847424,CNP
2014-04-03,24.05,24.1,23.67,23.87,6579509,CNP
2014-04-04,23.95,24.16,23.78,23.8,3865631,CNP
2014-04-07,23.8,23.89,23.37,23.39,4904649,CNP
2014-04-08,23.49,23.7,23.19,23.69,5740801,CNP
2014-04-09,23.69,23.91,23.53,23.86,3842055,CNP
2014-04-10,23.9,24.22,23.83,23.96,4129771,CNP
2014-04-11,23.92,24.34,23.841,24.0,7084796,CNP
2014-04-14,24.08,24.17,23.85,24.05,5813350,CNP
2014-04-15,24.11,24.47,24.07,24.46,4810227,CNP
2014-04-16,24.55,24.73,24.35,24.7,5560697,CNP
2014-04-17,24.63,24.81,24.46,24.61,3965895,CNP
2014-04-21,24.63,24.66,24.35,24.4,3559260,CNP
2014-04-22,24.47,24.65,24.3,24.55,5425518,CNP
2014-04-23,24.61,24.84,24.57,24.62,2971683,CNP
2014-04-24,24.64,24.78,24.43,24.56,3745642,CNP
2014-04-25,24.57,24.9,24.48,24.86,4498074,CNP
2014-04-28,24.89,24.96,24.605,24.82,5253402,CNP
2014-04-29,24.83,24.94,24.57,24.59,4381308,CNP
2014-04-30,24.62,24.86,24.6,24.76,5082945,CNP
2014-05-01,25.23,25.55,24.57,24.74,4730327,CNP
2014-05-02,24.65,24.69,24.23,24.29,4531259,CNP
2014-05-05,24.27,24.52,24.24,24.47,3145987,CNP
2014-05-06,24.48,24.48,24.24,24.25,2743478,CNP
2014-05-07,24.3,24.54,24.27,24.51,3346084,CNP
2014-05-08,24.5599,24.64,24.28,24.36,3067300,CNP
2014-05-09,24.34,24.41,23.93,23.95,3727230,CNP
2014-05-12,23.95,24.06,23.73,23.73,3759977,CNP
2014-05-13,23.76,23.86,23.55,23.67,5308731,CNP
2014-05-14,23.45,23.87,23.41,23.7,3903886,CNP
2014-05-15,23.7,23.82,23.55,23.55,2965256,CNP
2014-05-16,23.58,23.88,23.45,23.88,5125649,CNP
2014-05-19,23.82,23.83,23.47,23.51,3287675,CNP
2014-05-20,23.51,23.675,23.385,23.64,3624197,CNP
2014-05-21,23.67,23.73,23.52,23.68,3494069,CNP
2014-05-22,23.68,24.11,23.61,24.03,3862955,CNP
2014-05-23,24.0,24.05,23.84,23.87,2563769,CNP
2014-05-27,24.0,24.12,23.86,23.96,2888448,CNP
2014-05-28,23.99,24.07,23.92,24.01,2664629,CNP
2014-05-29,24.01,24.08,23.86,24.06,1822786,CNP
2014-05-30,24.01,24.16,23.95,24.12,4123565,CNP
2014-06-02,24.09,24.15,23.97,24.08,1709314,CNP
2014-06-03,24.03,24.105,23.94,24.02,5392901,CNP
2014-06-04,23.99,24.01,23.88,23.94,2108643,CNP
2014-06-05,23.93,24.1,23.85,24.1,3267554,CNP
2014-06-06,24.17,24.24,24.02,24.05,3430770,CNP
2014-06-09,24.01,24.08,23.88,23.93,2401024,CNP
2014-06-10,23.9,24.07,23.82,23.89,3554301,CNP
2014-06-11,23.83,23.929,23.6,23.81,2832008,CNP
2014-06-12,23.79,23.99,23.63,23.95,3110190,CNP
2014-06-13,23.95,24.04,23.79,24.01,2173796,CNP
2014-06-16,24.18,24.735,24.11,24.63,5626959,CNP
2014-06-17,24.55,24.61,24.17,24.48,4779890,CNP
2014-06-18,24.49,24.82,24.45,24.77,5618165,CNP
2014-06-19,24.8,24.9925,24.74,24.97,5703205,CNP
2014-06-20,24.99,25.01,24.53,24.58,12311042,CNP
2014-06-23,24.65,24.78,24.56,24.61,3397739,CNP
2014-06-24,24.63,24.92,24.56,24.76,9087415,CNP
2014-06-25,24.71,25.09,24.71,25.06,3452651,CNP
2014-06-26,25.01,25.21,24.85,25.16,5318166,CNP
2014-06-27,25.16,25.41,25.08,25.36,3334877,CNP
2014-06-30,25.38,25.75,25.31,25.54,6810864,CNP
2014-07-01,25.58,25.62,25.38,25.38,4410315,CNP
2014-07-02,25.34,25.35,24.86,24.91,2982107,CNP
2014-07-03,24.92,25.01,24.66,24.77,1931619,CNP
2014-07-07,24.76,24.93,24.72,24.78,2465880,CNP
2014-07-08,24.74,25.03,24.74,24.83,2977094,CNP
2014-07-09,24.9,25.015,24.77,24.9,2051919,CNP
2014-07-10,24.85,25.06,24.77,25.06,2049752,CNP
2014-07-11,25.04,25.145,24.91,24.97,1817444,CNP
2014-07-14,25.0,25.09,24.69,24.72,2253606,CNP
2014-07-15,24.76,24.95,24.715,24.9,2708045,CNP
2014-07-16,24.9,24.95,24.69,24.92,2523407,CNP
2014-07-17,25.0,25.1,24.8,25.07,2906255,CNP
2014-07-18,25.0,25.1,24.8,25.07,2906255,CNP
2014-07-21,24.99,25.23,24.94,25.13,2195693,CNP
2014-07-22,25.17,25.28,25.12,25.12,1288929,CNP
2014-07-23,25.12,25.13,24.99,25.0,1192214,CNP
2014-07-24,25.05,25.22,24.91,25.16,2250326,CNP
2014-07-25,25.07,25.14,24.86,24.87,1339566,CNP
2014-07-28,24.84,25.24,24.83,25.15,2244738,CNP
2014-07-29,25.18,25.23,24.89,24.98,2983340,CNP
2014-07-30,25.02,25.1,24.475,24.56,3241193,CNP
2014-07-31,24.45,24.65,24.3,24.32,4623889,CNP
2014-08-01,24.29,24.65,24.25,24.49,3434679,CNP
2014-08-04,24.48,24.48,23.98,24.45,5408517,CNP
2014-08-05,24.3,24.36,23.87,23.94,4632279,CNP
2014-08-06,23.98,24.01,23.47,23.56,9841033,CNP
2014-08-07,23.6,24.01,23.6,23.88,3876005,CNP
2014-08-08,23.99,24.35,23.97,24.33,2854554,CNP
2014-08-11,24.36,24.55,24.26,24.36,4147743,CNP
2014-08-12,24.36,24.53,24.285,24.39,3571932,CNP
2014-08-13,24.17,24.35,24.07,24.23,2980494,CNP
2014-08-14,24.28,24.54,24.21,24.5,2438763,CNP
2014-08-15,24.5,24.7,24.29,24.51,4625759,CNP
2014-08-18,24.58,24.69,24.34,24.39,2434215,CNP
2014-08-19,24.4,24.66,24.38,24.65,2548916,CNP
2014-08-20,24.83,24.91,24.53,24.73,2588548,CNP
2014-08-21,24.74,24.9,24.67,24.69,1732288,CNP
2014-08-22,24.65,24.75,24.46,24.52,2102597,CNP
2014-08-25,24.55,24.85,24.53,24.79,2845287,CNP
2014-08-26,24.86,24.88,24.52,24.56,1718723,CNP
2014-08-27,24.61,24.72,24.55,24.63,1759528,CNP
2014-08-28,24.55,24.85,24.55,24.84,993206,CNP
2014-08-29,24.87,24.9,24.7,24.84,2789130,CNP
2014-09-02,24.85,24.9,24.61,24.74,2273118,CNP
2014-09-03,24.76,24.97,24.76,24.88,1577345,CNP
2014-09-04,24.84,24.92,24.62,24.75,2362104,CNP
2014-09-05,24.77,25.06,24.77,25.02,2073542,CNP
2014-09-08,25.02,25.09,24.7535,24.85,2578247,CNP
2014-09-09,24.79,24.95,24.6745,24.69,2935537,CNP
2014-09-10,24.69,24.74,24.5,24.61,3226738,CNP
2014-09-11,24.62,24.78,24.57,24.75,1775716,CNP
2014-09-12,24.67,24.7,24.19,24.25,2217801,CNP
2014-09-15,24.29,24.44,24.23,24.27,2884552,CNP
2014-09-16,24.23,24.53,24.22,24.43,2780836,CNP
2014-09-17,24.5,24.615,24.16,24.36,4665215,CNP
2014-09-18,24.37,24.43,24.14,24.22,2475724,CNP
2014-09-19,24.22,24.28,24.03,24.06,7954095,CNP
2014-09-22,24.17,24.17,23.825,23.85,4821030,CNP
2014-09-23,23.8,23.875,23.73,23.86,5104839,CNP
2014-09-24,23.89,24.01,23.79,23.87,3850960,CNP
2014-09-25,23.84,24.21,23.8,23.94,4138893,CNP
2014-09-26,23.94,24.5,23.81,24.39,6338509,CNP
2014-09-29,24.35,24.51,24.29,24.46,3074043,CNP
2014-09-30,24.49,24.7,24.39,24.47,3960344,CNP
2014-10-01,24.52,24.75,24.49,24.54,2986961,CNP
2014-10-02,24.54,24.68,24.43,24.53,3064352,CNP
2014-10-03,24.57,24.83,24.46,24.73,2168482,CNP
2014-10-06,24.75,24.84,24.51,24.62,1999292,CNP
2014-10-07,24.58,24.72,24.47,24.48,3215110,CNP
2014-10-08,24.47,24.79,24.41,24.75,4941753,CNP
2014-10-09,24.75,24.84,24.1,24.19,4097928,CNP
2014-10-10,24.29,24.46,23.94,24.08,5240939,CNP
2014-10-13,24.04,24.15,23.13,23.16,10151111,CNP
2014-10-14,23.28,23.305,22.6316,22.81,9142661,CNP
2014-10-15,22.51,22.59,21.07,22.14,9789012,CNP
2014-10-16,21.9,22.825,21.772,22.55,9927082,CNP
2014-10-17,22.73,23.32,22.53,23.17,7457587,CNP
2014-10-20,23.16,23.65,23.06,23.54,3750890,CNP
2014-10-21,23.63,23.99,23.53,23.87,3943397,CNP
2014-10-22,23.87,24.16,23.51,23.52,5155016,CNP
2014-10-23,23.69,24.02,23.58,23.82,3148153,CNP
2014-10-24,23.88,24.14,23.8,24.0,2016675,CNP
2014-10-27,24.02,24.22,23.9,24.01,3847759,CNP
2014-10-28,24.1,24.29,24.04,24.29,3192988,CNP
2014-10-29,24.33,24.45,23.88,24.2,2370984,CNP
2014-10-30,24.74,24.94,24.56,24.57,5329602,CNP
2014-10-31,24.5,24.58,24.24,24.55,5079855,CNP
2014-11-03,24.63,25.1,24.56,24.88,6256527,CNP
2014-11-04,24.79,24.92,24.39,24.64,4808668,CNP
2014-11-05,24.95,25.21,24.43,25.13,9388381,CNP
2014-11-06,25.08,25.11,24.525,24.94,5957053,CNP
2014-11-07,24.98,25.27,24.92,25.23,4157693,CNP
2014-11-10,25.25,25.39,25.1,25.38,3213664,CNP
2014-11-11,25.43,25.56,25.13,25.3,3106588,CNP
2014-11-12,24.74,24.94,24.56,24.57,5329602,CNP
2014-11-13,24.62,24.73,24.16,24.19,4326619,CNP
2014-11-14,24.11,24.21,23.98,24.04,3989711,CNP
2014-11-17,24.05,24.45,23.95,24.38,2971466,CNP
2014-11-18,24.37,24.66,24.24,24.59,2906222,CNP
2014-11-19,24.5,24.63,24.34,24.38,2604769,CNP
2014-11-20,24.31,24.51,24.223,24.33,1806027,CNP
2014-11-21,24.59,24.61,24.18,24.34,6072924,CNP
2014-11-24,24.4,24.545,24.3,24.35,2973158,CNP
2014-11-25,24.42,24.44,24.15,24.31,3464481,CNP
2014-11-26,24.37,24.425,24.22,24.27,1887794,CNP
2014-11-28,24.25,24.37,23.845,23.94,3599949,CNP
2014-12-01,23.85,23.88,23.4,23.5,5473043,CNP
2014-12-02,23.47,23.9,23.41,23.77,5478246,CNP
2014-12-03,23.81,24.15,23.76,24.09,3589987,CNP
2014-12-04,24.06,24.17,23.87,23.92,4794276,CNP
2014-12-05,23.74,23.93,23.48,23.55,3944857,CNP
2014-12-08,23.52,23.83,23.21,23.3,4249167,CNP
2014-12-09,23.19,23.6,23.19,23.45,3915211,CNP
2014-12-10,23.43,23.48,22.515,22.65,6864161,CNP
2014-12-11,22.7,23.0,22.56,22.58,4688422,CNP
2014-12-12,22.51,22.59,22.0,22.0,5689854,CNP
2014-12-15,22.07,22.12,21.48,21.54,5507261,CNP
2014-12-16,21.53,22.245,21.405,21.71,5656441,CNP
2014-12-17,21.86,22.53,21.7,22.49,5407964,CNP
2014-12-18,22.55,23.0,22.49,23.0,4709004,CNP
2014-12-19,23.08,23.23,22.9101,23.1,6554670,CNP
2014-12-22,23.11,23.29,22.88,23.27,3545976,CNP
2014-12-23,23.37,23.55,23.285,23.45,2718709,CNP
2014-12-24,23.45,23.8,23.43,23.76,1894171,CNP
2014-12-26,23.81,24.11,23.8,23.93,2806936,CNP
2014-12-29,23.93,24.35,23.93,24.29,2917046,CNP
2014-12-30,24.3,24.375,23.795,23.82,2260577,CNP
2014-12-31,23.87,23.9,23.385,23.43,2306976,CNP
2015-01-02,23.45,23.66,23.3,23.63,2278596,CNP
2015-01-05,23.27,23.44,22.7,22.88,4125912,CNP
2015-01-06,22.88,23.02,22.21,22.37,4766376,CNP
2015-01-07,22.54,22.87,22.38,22.66,5264500,CNP
2015-01-08,22.86,23.24,22.71,23.2,3429711,CNP
2015-01-09,23.19,23.2,22.65,22.71,2127149,CNP
2015-01-12,22.74,22.82,22.37,22.76,2481223,CNP
2015-01-13,22.93,23.15,22.49,22.64,3044871,CNP
2015-01-14,22.42,22.645,22.21,22.62,4441802,CNP
2015-01-15,22.66,22.76,22.5,22.66,3756619,CNP
2015-01-16,22.61,23.01,22.44,23.0,4188092,CNP
2015-01-20,23.08,23.12,22.62,22.89,3196250,CNP
2015-01-21,22.89,23.18,22.76,23.15,3248757,CNP
2015-01-22,23.23,23.33,22.74,22.89,3461976,CNP
2015-01-23,22.95,23.13,22.87,22.97,2328628,CNP
2015-01-26,22.77,23.01,22.4,23.0,2689752,CNP
2015-01-27,22.87,23.31,22.8,23.14,3045695,CNP
2015-01-28,23.17,23.235,22.655,22.76,4317021,CNP
2015-01-29,22.8,23.46,22.7,23.37,4108122,CNP
2015-01-30,23.16,23.44,23.06,23.09,4888815,CNP
2015-02-02,23.12,23.3,22.685,22.9,4296385,CNP
2015-02-03,22.61,22.92,22.51,22.84,5485048,CNP
2015-02-04,22.73,22.92,22.52,22.8,4895030,CNP
2015-02-05,22.99,23.28,22.83,23.19,3555321,CNP
2015-02-06,23.13,23.15,22.11,22.22,4395724,CNP
2015-02-09,22.23,22.555,22.115,22.19,4030565,CNP
2015-02-10,22.21,22.72,22.11,22.67,3669233,CNP
2015-02-11,22.29,22.35,21.605,21.65,4704748,CNP
2015-02-12,21.77,22.12,21.6689,22.11,4691897,CNP
2015-02-13,22.1,22.15,21.69,21.76,6230674,CNP
2015-02-17,21.61,21.79,21.505,21.6,5676180,CNP
2015-02-18,21.54,21.97,21.54,21.94,4501063,CNP
2015-02-19,21.96,21.96,21.5,21.61,3713881,CNP
2015-02-20,21.64,21.74,21.45,21.73,2851088,CNP
2015-02-23,21.74,21.81,21.48,21.68,2247926,CNP
2015-02-24,21.71,22.14,21.6,22.04,3994233,CNP
2015-02-25,21.98,21.99,21.51,21.57,4439022,CNP
2015-02-26,21.59,21.69,20.83,21.02,6704822,CNP
2015-02-27,21.0,21.04,20.63,20.79,6445055,CNP
2015-03-02,20.81,20.8729,20.53,20.69,5389799,CNP
2015-03-03,20.68,20.91,20.54,20.78,4019769,CNP
2015-03-04,20.7,20.875,20.68,20.74,3900634,CNP
2015-03-05,20.94,21.12,20.84,20.96,4178090,CNP
2015-03-06,20.64,20.875,20.5,20.65,5344789,CNP
2015-03-09,20.65,20.88,20.61,20.73,4399730,CNP
2015-03-10,20.71,20.83,20.63,20.64,5046117,CNP
2015-03-11,20.62,20.7,20.395,20.46,3561995,CNP
2015-03-12,20.56,20.82,20.49,20.74,3567588,CNP
2015-03-13,20.71,20.75,20.23,20.54,3938571,CNP
2015-03-16,20.63,20.95,20.58,20.7,4175161,CNP
2015-03-17,20.67,20.79,20.52,20.7,3459331,CNP
2015-03-18,20.71,21.47,20.64,21.35,2924642,CNP
2015-03-19,21.2,21.26,20.83,20.84,4611182,CNP
2015-03-20,20.97,21.26,20.92,21.17,5819003,CNP
2015-03-23,21.19,21.29,20.9,20.91,3640982,CNP
2015-03-24,20.88,21.12,20.76,20.79,2932045,CNP
2015-03-25,20.85,20.93,20.57,20.58,2684736,CNP
2015-03-26,20.59,20.73,20.42,20.42,3288796,CNP
2015-03-27,20.42,20.66,20.325,20.62,3085515,CNP
2015-03-30,20.68,20.87,20.57,20.63,3102146,CNP
2015-03-31,20.6,20.74,20.25,20.41,5408288,CNP
2015-04-01,20.4,20.83,20.28,20.78,3400981,CNP
2015-04-02,20.77,20.845,20.56,20.72,3018066,CNP
2015-04-06,20.75,21.1,20.72,21.06,2772909,CNP
2015-04-07,20.98,21.07,20.81,20.87,2745245,CNP
2015-04-08,20.87,20.93,20.63,20.69,4118394,CNP
2015-04-09,20.66,20.7,20.46,20.52,3725576,CNP
2015-04-10,20.54,20.875,20.54,20.76,1962906,CNP
2015-04-13,20.72,20.74,20.54,20.56,2332831,CNP
2015-04-14,20.56,20.75,20.56,20.72,1941103,CNP
2015-04-15,20.82,21.475,20.67,21.31,6226741,CNP
2015-04-16,21.12,21.13,20.63,20.86,5229471,CNP
2015-04-17,20.66,21.1,20.66,20.9,3597706,CNP
2015-04-20,21.02,21.225,21.02,21.12,1981368,CNP
2015-04-21,21.16,21.24,20.63,20.66,4114670,CNP
2015-04-22,20.74,20.99,20.57,20.83,2883609,CNP
2015-04-23,20.85,21.0,20.75,20.97,2875485,CNP
2015-04-24,20.98,21.14,20.87,21.05,3070826,CNP
2015-04-27,21.1,21.1,20.745,20.81,3093940,CNP
2015-04-28,20.72,21.08,20.68,21.01,2841416,CNP
2015-04-29,20.89,21.13,20.66,21.13,3283914,CNP
2015-04-30,21.01,21.05,20.77,20.97,4197958,CNP
2015-05-01,21.03,21.14,20.89,21.06,2686671,CNP
2015-05-04,21.06,21.29,21.05,21.11,2220444,CNP
2015-05-05,21.07,21.15,20.66,20.7,3199676,CNP
2015-05-06,20.75,20.787,20.19,20.36,4399721,CNP
2015-05-07,20.39,20.47,20.23,20.3,3484702,CNP
2015-05-08,20.59,20.72,20.42,20.72,3458428,CNP
2015-05-11,20.4,20.84,20.32,20.5,3564649,CNP
2015-05-12,20.34,20.35,19.96,20.04,7664867,CNP
2015-05-13,19.74,19.96,19.63,19.84,6702871,CNP
2015-05-14,19.98,20.27,19.95,20.2,4580393,CNP
2015-05-15,20.28,20.44,20.18,20.39,4626804,CNP
2015-05-18,20.35,20.5,20.29,20.42,4941848,CNP
2015-05-19,20.39,20.46,20.3,20.39,2862463,CNP
2015-05-20,20.42,20.61,20.22,20.53,4351861,CNP
2015-05-21,20.57,20.64,20.41,20.51,2915421,CNP
2015-05-22,20.55,20.55,20.355,20.44,2188961,CNP
2015-05-26,20.44,20.48,20.14,20.27,2642024,CNP
2015-05-27,20.27,20.32,20.155,20.24,2855294,CNP
2015-05-28,20.22,20.39,20.18,20.38,2908456,CNP
2015-05-29,20.37,20.51,20.24,20.37,3535259,CNP
2015-06-01,20.4,20.42,20.18,20.22,3308552,CNP
2015-06-02,20.22,20.22,19.7,19.73,5055976,CNP
2015-06-03,19.72,19.76,19.515,19.62,4083836,CNP
2015-06-04,19.55,19.7358,19.28,19.3,4207951,CNP
2015-06-05,19.19,19.45,19.06,19.32,4800111,CNP
2015-06-08,19.29,19.4,19.18,19.18,3023857,CNP
2015-06-09,19.18,19.32,19.15,19.29,3668237,CNP
2015-06-10,19.39,19.6,19.39,19.39,3652337,CNP
2015-06-11,19.48,19.59,19.42,19.49,2417748,CNP
2015-06-12,19.41,19.49,19.24,19.26,1611182,CNP
2015-06-15,19.2,19.25,19.05,19.13,3275397,CNP
2015-06-16,19.11,19.18,19.03,19.08,3005465,CNP
2015-06-17,19.14,19.425,19.12,19.39,3856428,CNP
2015-06-18,19.49,19.73,19.37,19.67,3742558,CNP
2015-06-19,19.62,19.71,19.48,19.52,3827536,CNP
2015-06-22,19.54,19.82,19.46,19.71,4178936,CNP
2015-06-23,19.6,19.72,19.28,19.34,2680083,CNP
2015-06-24,19.35,19.47,19.165,19.17,4494788,CNP
2015-06-25,19.21,19.32,19.12,19.16,4704269,CNP
2015-06-26,19.16,19.37,19.05,19.35,3511630,CNP
2015-06-29,19.27,19.53,19.26,19.26,4244379,CNP
2015-06-30,19.34,19.36,18.92,19.03,6446576,CNP
2015-07-01,19.07,19.17,18.99,19.08,3134479,CNP
2015-07-02,19.14,19.36,19.1,19.35,3589002,CNP
2015-07-06,19.3,19.4,19.11,19.22,4107152,CNP
2015-07-07,19.28,19.6601,19.275,19.6,5090637,CNP
2015-07-08,19.58,19.6,19.11,19.22,4985018,CNP
2015-07-09,19.31,19.48,18.94,18.95,7152668,CNP
2015-07-10,18.99,19.29,18.96,19.12,2918918,CNP
2015-07-13,19.19,19.27,19.07,19.17,2202079,CNP
2015-07-14,19.18,19.3,19.14,19.26,2129877,CNP
2015-07-15,19.26,19.28,19.13,19.27,1667570,CNP
2015-07-16,19.32,19.41,19.16,19.24,5125606,CNP
2015-07-17,19.21,19.3,18.99,19.0,3744024,CNP
2015-07-20,19.0,19.01,18.72,18.75,3683891,CNP
2015-07-21,18.75,18.81,18.55,18.59,2245590,CNP
2015-07-22,18.58,18.82,18.56,18.62,2780783,CNP
2015-07-23,18.59,18.63,18.23,18.34,3371437,CNP
2015-07-24,18.31,18.42,18.2,18.29,2846424,CNP
2015-07-27,18.27,18.7,18.27,18.68,3453011,CNP
2015-07-28,18.76,18.96,18.605,18.89,4595173,CNP
2015-07-29,18.82,19.17,18.774,19.08,3367215,CNP
2015-07-30,19.04,19.2,18.96,19.14,2423308,CNP
2015-07-31,19.27,19.465,19.2,19.34,3685974,CNP
2015-08-03,19.37,19.445,19.09,19.22,2634738,CNP
2015-08-04,19.21,19.44,18.83,18.86,2147553,CNP
2015-08-05,18.93,19.19,18.9,19.04,2940021,CNP
2015-08-06,19.09,19.11,18.71,19.08,4578797,CNP
2015-08-07,19.04,19.26,18.93,19.14,4399160,CNP
2015-08-10,19.04,19.59,18.92,19.53,4787946,CNP
2015-08-11,19.52,19.66,19.26,19.36,4562635,CNP
2015-08-12,19.04,19.63,19.0,19.59,4337694,CNP
2015-08-13,19.55,19.7,19.33,19.64,5087280,CNP
2015-08-14,19.59,19.93,19.55,19.92,3747476,CNP
2015-08-17,19.92,20.0,19.85,19.92,3332045,CNP
2015-08-18,19.89,19.96,19.84,19.91,2803229,CNP
2015-08-19,19.84,19.95,19.695,19.9,3316096,CNP
2015-08-20,19.78,20.1,19.7,19.82,4708259,CNP
2015-08-21,19.71,19.82,19.29,19.31,4218575,CNP
2015-08-24,18.56,19.07,18.25,18.49,7274449,CNP
2015-08-25,18.84,18.93,17.9,17.92,5067782,CNP
2015-08-26,18.18,18.24,17.715,18.23,5287775,CNP
2015-08-27,18.38,18.77,18.28,18.75,4020680,CNP
2015-08-28,18.74,18.87,18.64,18.82,3995597,CNP
2015-08-31,18.73,18.75,18.33,18.62,5289635,CNP
2015-09-01,18.31,18.32,17.75,17.84,4717456,CNP
2015-09-02,18.05,18.07,17.48,17.72,5898113,CNP
2015-09-03,17.76,18.07,17.75,17.94,3506918,CNP
2015-09-04,17.77,17.79,17.54,17.61,3505559,CNP
2015-09-08,17.88,18.01,17.8,17.98,2542503,CNP
2015-09-09,18.07,18.09,17.72,17.75,3844974,CNP
2015-09-10,17.73,18.01,17.685,17.73,3279254,CNP
2015-09-11,17.62,17.76,17.57,17.69,3233966,CNP
2015-09-14,17.72,17.86,17.67,17.81,2862602,CNP
2015-09-15,17.85,17.91,17.71,17.87,3002044,CNP
2015-09-16,17.92,18.17,17.83,18.14,1810245,CNP
2015-09-17,18.14,18.57,18.07,18.28,2496421,CNP
2015-09-18,18.08,18.35,18.01,18.05,4632285,CNP
2015-09-21,18.13,18.34,18.06,18.19,2875324,CNP
2015-09-22,18.04,18.16,17.75,17.82,3422034,CNP
2015-09-23,17.82,17.95,17.72,17.75,3123974,CNP
2015-09-24,17.7,17.915,17.69,17.82,5344798,CNP
2015-09-25,17.86,18.05,17.68,17.89,6715425,CNP
2015-09-28,17.82,17.92,17.53,17.54,6013690,CNP
2015-09-29,17.58,17.66,17.48,17.53,5777869,CNP
2015-09-30,17.64,18.05,17.57,18.04,3367439,CNP
2015-10-01,18.1,18.14,17.6,17.77,3464742,CNP
2015-10-02,17.76,18.03,17.62,18.03,4183064,CNP
2015-10-05,18.16,18.58,18.06,18.55,3812214,CNP
2015-10-06,18.53,18.65,18.35,18.49,3052896,CNP
2015-10-07,18.57,18.82,18.505,18.57,4419026,CNP
2015-10-08,18.55,18.81,18.48,18.74,3545486,CNP
2015-10-09,18.75,18.81,18.55,18.67,2330510,CNP
2015-10-12,18.67,18.84,18.48,18.54,2881660,CNP
2015-10-13,18.56,18.62,18.36,18.39,4469257,CNP
2015-10-14,18.43,18.46,18.24,18.26,3805385,CNP
2015-10-15,18.31,18.72,18.27,18.66,4947502,CNP
2015-10-16,18.74,18.85,18.57,18.7,3066222,CNP
2015-10-19,18.31,18.53,18.26,18.48,5051141,CNP
2015-10-20,18.43,18.675,18.43,18.59,3328984,CNP
2015-10-21,18.63,18.93,18.57,18.77,4193571,CNP
2015-10-22,18.84,19.26,18.84,19.13,5540219,CNP
2015-10-23,19.16,19.25,18.57,18.62,3988157,CNP
2015-10-26,18.67,18.79,18.51,18.77,4498197,CNP
2015-10-27,18.69,18.76,18.51,18.59,4322947,CNP
2015-10-28,18.66,18.76,18.31,18.53,4340635,CNP
2015-10-29,18.46,18.59,18.265,18.53,5457578,CNP
2015-10-30,18.56,18.65,18.43,18.55,5422179,CNP
2015-11-02,18.55,18.61,18.36,18.5,5130610,CNP
2015-11-03,18.49,18.73,18.4,18.73,4075393,CNP
2015-11-04,18.72,18.81,18.59,18.68,4442620,CNP
2015-11-05,18.76,18.9,18.47,18.51,5799770,CNP
2015-11-06,18.46,18.73,17.26,17.46,10387302,CNP
2015-11-09,17.43,17.57,17.27,17.5,6192456,CNP
2015-11-10,17.25,17.43,17.08,17.13,3397824,CNP
2015-11-11,17.17,17.39,17.005,17.33,5129823,CNP
2015-11-12,17.21,17.38,16.9,16.91,3381925,CNP
2015-11-13,16.9,17.044,16.865,16.96,3838160,CNP
2015-11-16,16.93,17.24,16.88,17.23,3017334,CNP
2015-11-17,17.21,17.32,17.01,17.07,3483709,CNP
2015-11-18,17.03,17.18,16.87,17.16,3038365,CNP
2015-11-19,17.16,17.29,17.05,17.1,2665898,CNP
2015-11-20,17.17,17.315,16.99,17.09,3251800,CNP
2015-11-23,17.1,17.22,16.96,17.0,4644468,CNP
2015-11-24,16.98,17.1,16.85,17.06,4706981,CNP
2015-11-25,17.06,17.145,16.92,17.08,3043805,CNP
2015-11-27,17.07,17.16,17.0,17.0,1181394,CNP
2015-11-30,17.01,17.09,16.94,16.95,4070038,CNP
2015-12-01,17.01,17.15,16.84,16.99,4259454,CNP
2015-12-02,16.94,17.0,16.57,16.6,5754946,CNP
2015-12-03,16.52,16.63,16.35,16.45,4726911,CNP
2015-12-04,16.48,16.63,16.37,16.51,4627570,CNP
2015-12-07,16.46,16.5,16.21,16.41,3844811,CNP
2015-12-08,16.29,16.38,16.145,16.34,3236811,CNP
2015-12-09,16.33,16.635,16.26,16.41,2873115,CNP
2015-12-10,16.41,16.53,16.07,16.14,5313143,CNP
2015-12-11,16.14,17.47,16.05,16.69,20470256,CNP
2015-12-14,16.67,16.84,16.3,16.54,5570543,CNP
2015-12-15,16.61,16.96,16.585,16.89,4937976,CNP
2015-12-16,16.95,17.63,16.93,17.6,7606257,CNP
2015-12-17,17.63,17.89,17.44,17.84,10916914,CNP
2015-12-18,17.73,17.81,17.41,17.43,8626940,CNP
2015-12-21,17.46,17.54,17.26,17.53,4986863,CNP
2015-12-22,17.55,17.71,17.26,17.59,9144409,CNP
2015-12-23,17.68,18.14,17.675,18.05,8383985,CNP
2015-12-24,18.05,18.22,17.98,18.11,3405345,CNP
2015-12-28,18.04,18.21,17.9,18.18,4482859,CNP
2015-12-29,18.33,18.48,18.235,18.46,4442504,CNP
2015-12-30,18.4,18.48,18.215,18.3,3638824,CNP
2015-12-31,18.29,18.48,18.06,18.36,4090480,CNP
2016-01-04,18.26,18.29,17.95,18.27,5118121,CNP
2016-01-05,18.31,18.49,18.04,18.44,4854688,CNP
2016-01-06,18.28,18.45,18.1,18.21,4372791,CNP
2016-01-07,17.98,18.11,17.78,17.85,3701361,CNP
2016-01-08,17.94,18.24,17.765,17.81,4660273,CNP
2016-01-11,17.71,17.8801,17.44,17.6,6814037,CNP
2016-01-12,17.64,17.69,17.13,17.3,5609505,CNP
2016-01-13,17.32,17.51,17.03,17.07,7041758,CNP
2016-01-14,17.11,17.71,16.94,17.63,6195383,CNP
2016-01-15,17.29,17.425,17.01,17.3,6491897,CNP
2016-01-19,17.43,17.53,17.32,17.5,4797966,CNP
2016-01-20,17.27,17.44,16.38,16.9,8473264,CNP
2016-01-21,16.95,17.605,16.9,17.43,9740448,CNP
2016-01-22,17.77,17.87,17.61,17.78,6390707,CNP
2016-01-25,17.69,17.81,17.02,17.1,4858086,CNP
2016-01-26,17.2,17.48,17.2,17.37,3556405,CNP
2016-01-27,17.35,17.45,17.17,17.31,3908818,CNP
2016-01-28,17.5,17.685,17.26,17.54,4402573,CNP
2016-01-29,17.7,17.94,17.675,17.87,5865853,CNP
2016-02-01,18.25,18.8,18.24,18.62,10143182,CNP
2016-02-02,18.52,18.61,18.21,18.42,5600794,CNP
2016-02-03,18.55,19.27,18.54,19.05,6606710,CNP
2016-02-04,19.06,19.24,18.91,18.95,4189937,CNP
2016-02-05,19.04,19.04,18.66,18.85,6012209,CNP
2016-02-08,18.87,19.06,18.28,18.43,8203291,CNP
2016-02-09,18.43,18.73,18.32,18.55,6138846,CNP
2016-02-10,18.59,18.72,18.12,18.51,6144762,CNP
2016-02-11,18.1,18.27,17.52,17.65,6796091,CNP
2016-02-12,17.69,17.99,17.55,17.97,7357359,CNP
2016-02-16,18.08,18.21,17.8,18.1,6571551,CNP
2016-02-17,18.26,18.465,18.04,18.34,4172355,CNP
2016-02-18,18.38,18.66,18.3,18.56,3643852,CNP
2016-02-19,18.43,18.49,18.3,18.44,2863504,CNP
2016-02-22,18.57,18.85,18.49,18.64,5070220,CNP
2016-02-23,18.47,18.59,18.39,18.58,3282144,CNP
2016-02-24,18.41,18.89,18.355,18.86,3920023,CNP
2016-02-25,18.9,19.17,18.73,19.14,5659045,CNP
2016-02-26,18.75,18.98,18.4,18.53,6866936,CNP
2016-02-29,18.5,18.82,18.5,18.63,5603881,CNP
2016-03-01,18.8,18.925,18.6,18.67,4188757,CNP
2016-03-02,18.57,18.88,18.315,18.82,5520824,CNP
2016-03-03,18.84,18.87,18.48,18.78,4531059,CNP
2016-03-04,18.72,19.645,18.705,19.49,7060418,CNP
2016-03-07,19.41,19.87,19.35,19.69,6150529,CNP
2016-03-08,19.68,19.9,19.51,19.86,3918486,CNP
2016-03-09,19.87,20.165,19.83,19.95,5377491,CNP
2016-03-10,19.93,20.31,19.835,20.19,6677132,CNP
2016-03-11,20.34,20.4599,20.15,20.28,3223536,CNP
2016-03-14,20.26,20.55,20.22,20.43,3783432,CNP
2016-03-15,20.31,20.58,20.26,20.51,5307408,CNP
2016-03-16,20.4,20.71,20.32,20.63,3559100,CNP
2016-03-17,20.67,21.17,20.67,21.07,4062668,CNP
2016-03-18,21.13,21.215,20.72,20.73,7773396,CNP
2016-03-21,20.69,20.98,20.56,20.95,3092368,CNP
2016-03-22,20.98,21.05,20.84,20.97,2698614,CNP
2016-03-23,20.92,21.0195,20.79,20.94,3025598,CNP
2016-03-24,20.84,21.08,20.715,21.0,2021400,CNP
2016-03-28,21.06,21.08,20.7,20.79,2826435,CNP
2016-03-29,20.79,21.29,20.74,21.25,3483410,CNP
2016-03-30,21.31,21.39,20.65,20.85,7644848,CNP
2016-03-31,20.9,21.06,20.765,20.92,6063295,CNP
2016-04-01,20.84,21.26,20.7315,21.2,4669728,CNP
2016-04-04,21.18,21.1899,20.91,20.96,3054991,CNP
2016-04-05,20.89,20.97,20.5,20.51,3407440,CNP
2016-04-06,20.53,20.74,20.4661,20.72,3750371,CNP
2016-04-07,20.61,20.845,20.61,20.73,3196190,CNP
2016-04-08,20.9,21.01,20.82,20.91,3523966,CNP
2016-04-11,20.95,21.15,20.8,20.86,2329092,CNP
2016-04-12,20.9,21.36,20.89,21.26,3648199,CNP
2016-04-13,21.33,21.36,21.095,21.2,2396589,CNP
2016-04-14,21.18,21.23,20.9,20.96,2916408,CNP
2016-04-15,20.95,21.055,20.9,20.99,2740651,CNP
2016-04-18,20.9,21.03,20.76,21.02,3955347,CNP
2016-04-19,21.1,21.17,20.9139,21.0,4859466,CNP
2016-04-20,20.98,21.05,20.55,20.58,3448847,CNP
2016-04-21,20.6,20.75,20.46,20.55,4541874,CNP
2016-04-22,20.67,20.93,20.66,20.81,2565598,CNP
2016-04-25,20.76,21.07,20.645,21.06,3855677,CNP
2016-04-26,21.09,21.22,20.97,21.1,3080347,CNP
2016-04-27,21.14,21.51,21.14,21.43,3577800,CNP
2016-04-28,21.27,21.505,21.15,21.36,3039815,CNP
2016-04-29,21.24,21.5,21.09,21.45,4204156,CNP
2016-05-02,21.46,21.75,21.435,21.7,4366715,CNP
2016-05-03,21.59,21.66,21.32,21.44,2559027,CNP
2016-05-04,21.42,21.84,21.3221,21.68,3601048,CNP
2016-05-05,21.69,21.89,21.545,21.65,3166193,CNP
2016-05-06,21.63,21.7,21.46,21.63,2182131,CNP
2016-05-09,21.74,21.84,21.65,21.68,3982678,CNP
2016-05-10,21.71,22.12,21.71,22.1,5953579,CNP
2016-05-11,22.14,22.3,21.95,22.01,6124390,CNP
2016-05-12,21.75,22.17,21.72,22.11,4730156,CNP
2016-05-13,22.07,22.25,21.91,22.0,3532391,CNP
2016-05-16,22.03,22.25,21.89,22.24,3818799,CNP
2016-05-17,22.19,22.245,21.87,22.0,4289967,CNP
2016-05-18,21.88,21.92,21.4,21.53,5178939,CNP
2016-05-19,21.4,21.91,21.25,21.89,3391150,CNP
2016-05-20,21.97,22.07,21.81,22.07,2593116,CNP
2016-05-23,22.08,22.14,21.935,21.98,3231662,CNP
2016-05-24,22.02,22.15,21.88,22.03,2923473,CNP
2016-05-25,22.03,22.19,21.94,22.12,2492862,CNP
2016-05-26,22.12,22.36,22.02,22.35,2480132,CNP
2016-05-27,22.38,22.51,22.26,22.51,3541877,CNP
2016-05-31,22.49,22.73,22.4,22.53,3771176,CNP
2016-06-01,22.41,22.59,22.35,22.59,2324187,CNP
2016-06-02,22.46,22.63,22.35,22.6,1896487,CNP
2016-06-03,22.75,23.0,22.7,22.91,2809949,CNP
2016-06-06,22.91,23.13,22.84,23.07,3501487,CNP
2016-06-07,23.17,23.22,23.03,23.11,3783957,CNP
2016-06-08,23.13,23.26,23.09,23.26,2915578,CNP
2016-06-09,23.24,23.42,23.145,23.39,2968424,CNP
2016-06-10,23.28,23.35,23.015,23.14,3069817,CNP
2016-06-13,23.07,23.21,22.93,22.97,3358088,CNP
2016-06-14,22.99,23.08,22.835,23.07,2549601,CNP
2016-06-15,23.08,23.15,22.855,22.95,4215997,CNP
2016-06-16,22.92,23.1,22.72,23.04,2692918,CNP
2016-06-17,22.95,23.13,22.88,23.1,4244052,CNP
2016-06-20,23.23,23.29,23.02,23.22,4082550,CNP
2016-06-21,23.23,23.67,23.1,23.5,3439187,CNP
2016-06-22,23.36,23.49,23.21,23.24,3749640,CNP
2016-06-23,23.34,23.5,23.21,23.49,2829582,CNP
2016-06-24,23.13,23.52,22.96,23.34,3324737,CNP
2016-06-27,23.27,23.42,23.04,23.17,3564848,CNP
2016-06-28,23.35,23.62,23.15,23.62,4954220,CNP
2016-06-29,23.73,24.03,23.68,24.0,4266793,CNP
2016-06-30,24.03,24.11,23.85,24.0,8554291,CNP
2016-07-01,24.08,24.2,23.93,24.05,3579328,CNP
2016-07-05,23.82,24.12,23.7,24.05,7099278,CNP
2016-07-06,24.0,24.11,23.785,24.05,5879797,CNP
2016-07-07,24.0,24.05,23.485,23.52,8357491,CNP
2016-07-08,23.55,23.91,23.43,23.9,4040929,CNP
2016-07-11,23.82,23.89,23.66,23.81,3499228,CNP
2016-07-12,23.76,23.87,23.66,23.7,4811640,CNP
2016-07-13,23.86,23.96,23.715,23.94,6518281,CNP
2016-07-14,23.84,23.92,23.55,23.66,3415990,CNP
2016-07-15,23.74,24.11,23.6785,24.06,4718321,CNP
2016-07-18,24.09,24.139,23.87,23.95,3871762,CNP
2016-07-19,23.95,24.02,23.82,23.92,4065282,CNP
2016-07-20,23.93,24.16,23.845,24.12,5258618,CNP
2016-07-21,24.07,24.27,24.0,24.24,3345778,CNP
2016-07-22,24.22,24.71,24.21,24.69,4146062,CNP
2016-07-25,24.65,24.69,24.37,24.51,3452555,CNP
2016-07-26,24.53,24.57,24.26,24.32,2983930,CNP
2016-07-27,24.32,24.36,23.74,23.9,5296836,CNP
2016-07-28,23.89,23.95,23.65,23.77,5025000,CNP
2016-07-29,23.78,23.97,23.75,23.92,5192580,CNP
2016-08-01,23.89,24.01,23.63,23.67,3537422,CNP
2016-08-02,23.62,23.67,23.36,23.47,5490097,CNP
2016-08-03,23.46,23.59,23.292,23.5,2869202,CNP
2016-08-04,23.52,23.67,23.44,23.6,5560768,CNP
2016-08-05,23.6,23.6,22.18,22.67,12014626,CNP
2016-08-08,22.6,22.86,22.51,22.71,17377832,CNP
2016-08-09,22.68,22.87,22.64,22.7,6492335,CNP
2016-08-10,22.72,22.87,22.55,22.66,4436536,CNP
2016-08-11,22.67,22.7,22.5,22.7,6784834,CNP
2016-08-12,22.5,22.725,22.4743,22.57,3926670,CNP
2016-08-15,22.62,22.74,22.425,22.45,5462300,CNP
2016-08-16,22.45,22.45,22.02,22.13,7131966,CNP
2016-08-17,22.05,22.67,21.97,22.59,6759771,CNP
2016-08-18,22.56,22.855,22.49,22.82,5187365,CNP
2016-08-19,22.74,22.95,22.63,22.83,5258848,CNP
2016-08-22,22.83,23.015,22.77,22.94,3355608,CNP
2016-08-23,23.0,23.11,22.84,22.85,2244084,CNP
2016-08-24,22.81,22.86,22.645,22.76,4070094,CNP
2016-08-25,22.78,22.83,22.65,22.71,1842659,CNP
2016-08-26,22.79,22.9,22.29,22.32,2242374,CNP
2016-08-29,22.36,22.705,22.36,22.67,2742144,CNP
2016-08-30,22.64,22.7,22.43,22.47,1724441,CNP
2016-08-31,22.47,22.56,22.325,22.47,2325900,CNP
2016-09-01,22.41,22.55,22.33,22.44,2641788,CNP
2016-09-02,22.46,22.81,22.42,22.63,3180823,CNP
2016-09-06,22.78,22.9592,22.68,22.8,5097298,CNP
2016-09-07,22.78,23.355,22.695,23.29,5334310,CNP
2016-09-08,23.25,23.66,23.22,23.64,3992539,CNP
2016-09-09,23.36,23.4,22.61,22.61,5075012,CNP
2016-09-12,22.51,23.02,22.38,22.95,4185116,CNP
2016-09-13,22.86,22.87,22.32,22.44,3604336,CNP
2016-09-14,22.51,22.68,22.27,22.43,2931968,CNP
2016-09-15,22.43,22.71,22.38,22.65,2506594,CNP
2016-09-16,22.63,23.1,22.51,23.05,5743400,CNP
2016-09-19,23.14,23.315,23.045,23.3,2063128,CNP
2016-09-20,23.45,23.58,23.41,23.47,2935039,CNP
2016-09-21,23.5,24.08,23.45,24.02,3073468,CNP
2016-09-22,24.2,24.39,24.04,24.11,3960459,CNP
2016-09-23,24.06,24.23,24.01,24.19,3008593,CNP
2016-09-26,24.22,24.37,24.13,24.26,1913201,CNP
2016-09-27,24.32,24.43,23.87,23.88,3284966,CNP
2016-09-28,23.95,24.14,23.78,24.12,3150350,CNP
2016-09-29,24.02,24.12,23.49,23.58,3571312,CNP
2016-09-30,23.66,23.77,23.13,23.23,5115785,CNP
2016-10-03,23.18,23.18,22.66,22.9,2697071,CNP
2016-10-04,22.89,22.93,22.19,22.36,2772198,CNP
2016-10-05,22.43,22.59,22.275,22.35,3477413,CNP
2016-10-06,22.23,22.49,22.1,22.3,3201588,CNP
2016-10-07,22.44,22.63,21.89,21.9,5147408,CNP
2016-10-10,21.9,22.295,21.9,22.18,2946206,CNP
2016-10-11,22.1,22.11,21.83,21.84,2752214,CNP
2016-10-12,21.89,22.13,21.88,22.08,2449740,CNP
2016-10-13,22.06,22.52,22.0,22.34,2896306,CNP
2016-10-14,22.32,22.53,22.24,22.37,2499197,CNP
2016-10-17,22.41,22.535,22.35,22.43,1641993,CNP
2016-10-18,22.56,22.6,22.26,22.51,1384855,CNP
2016-10-19,22.55,22.69,22.38,22.63,2464067,CNP
2016-10-20,22.61,22.79,22.54,22.66,2790600,CNP
2016-10-21,22.53,22.77,22.44,22.72,2541369,CNP
2016-10-24,22.82,22.82,22.43,22.55,1819677,CNP
2016-10-25,22.48,22.785,22.35,22.67,1784425,CNP
2016-10-26,22.61,22.69,22.35,22.66,2204395,CNP
2016-10-27,22.59,22.6,22.18,22.57,3835968,CNP
2016-10-28,22.58,22.75,22.415,22.53,2193263,CNP
2016-10-31,22.61,23.12,22.6,22.8,4297827,CNP
2016-11-01,22.83,22.9093,22.47,22.5,4955031,CNP
2016-11-02,22.45,22.45,21.91,22.11,3376392,CNP
2016-11-03,22.05,22.58,22.02,22.54,3824114,CNP
2016-11-04,23.01,23.59,22.845,22.93,5814055,CNP
2016-11-07,23.3,23.66,22.9,23.62,4580764,CNP
2016-11-08,23.41,23.86,23.4,23.7,3399477,CNP
2016-11-09,22.95,23.47,22.91,23.21,6024275,CNP
2016-11-10,23.12,23.23,22.415,23.12,5916947,CNP
2016-11-11,23.1,23.3,22.77,22.92,3436233,CNP
2016-11-14,22.54,23.11,22.315,22.96,5035549,CNP
2016-11-15,23.09,23.58,23.05,23.27,3427591,CNP
2016-11-16,23.3,23.39,22.95,23.22,2636742,CNP
2016-11-17,23.14,23.35,23.14,23.22,2410156,CNP
2016-11-18,23.26,23.485,23.24,23.34,3979824,CNP
2016-11-21,23.47,23.65,23.42,23.52,2294300,CNP
2016-11-22,23.58,23.75,23.5,23.62,2525536,CNP
2016-11-23,23.36,23.73,23.36,23.61,2492951,CNP
2016-11-25,23.64,23.97,23.64,23.95,1219436,CNP
2016-11-28,24.0,24.24,23.87,24.17,2567892,CNP
2016-11-29,24.01,24.415,23.86,24.09,3963224,CNP
2016-11-30,24.15,24.16,23.855,23.86,4935746,CNP
2016-12-01,23.8,23.88,23.57,23.8,3533087,CNP
2016-12-02,23.98,24.19,23.87,24.1,4181472,CNP
2016-12-05,24.05,24.11,23.82,23.98,3686701,CNP
2016-12-06,24.06,24.16,23.735,23.78,2609056,CNP
2016-12-07,23.84,24.09,23.82,24.09,3910851,CNP
2016-12-08,23.91,24.13,23.75,24.05,4740232,CNP
2016-12-09,24.01,24.47,23.9603,24.43,4378881,CNP
2016-12-12,24.38,24.595,24.32,24.51,3196717,CNP
2016-12-13,24.64,24.74,24.47,24.58,3741078,CNP
2016-12-14,24.72,24.85,24.13,24.18,5227448,CNP
2016-12-15,24.13,24.4098,23.95,24.31,6275945,CNP
2016-12-16,24.17,24.43,24.13,24.29,12803050,CNP
2016-12-19,24.48,24.54,24.28,24.46,4417435,CNP
2016-12-20,24.5,24.93,24.46,24.66,4507959,CNP
2016-12-21,24.68,24.98,24.64,24.65,3527602,CNP
2016-12-22,24.67,24.905,24.62,24.84,2292886,CNP
2016-12-23,24.84,24.89,24.73,24.83,1767756,CNP
2016-12-27,24.77,24.84,24.64,24.76,1190829,CNP
2016-12-28,24.77,24.8147,24.41,24.44,1722262,CNP
2016-12-29,24.52,24.78,24.48,24.73,1629093,CNP
2016-12-30,24.8,24.83,24.59,24.64,2037230,CNP
2017-01-03,24.72,24.74,24.45,24.59,2246823,CNP
2017-01-04,24.7,25.12,24.7,24.81,3758680,CNP
2017-01-05,24.79,25.0,24.63,24.81,3079572,CNP
2017-01-06,24.8,25.45,24.79,25.36,3202361,CNP
2017-01-09,25.41,25.45,24.88,24.88,2497956,CNP
2017-01-10,24.86,25.08,24.74,24.95,2923520,CNP
2017-01-11,24.92,25.46,24.92,25.42,2702964,CNP
2017-01-12,25.41,25.47,25.17,25.33,2354882,CNP
2017-01-13,25.27,25.46,25.245,25.42,3594342,CNP
2017-01-17,25.48,25.75,25.39,25.49,2604303,CNP
2017-01-18,25.44,25.81,25.42,25.68,2759326,CNP
2017-01-19,25.6,25.64,25.31,25.44,2461033,CNP
2017-01-20,25.49,25.6,25.38,25.6,2922889,CNP
2017-01-23,25.61,25.6734,25.33,25.44,1844786,CNP
2017-01-24,25.51,25.765,25.38,25.62,3809482,CNP
2017-01-25,25.56,26.06,25.55,25.95,4044719,CNP
2017-01-26,25.97,26.045,25.74,25.99,3079041,CNP
2017-01-27,26.0,26.06,25.86,26.06,3104563,CNP
2017-01-30,26.06,26.06,25.59,25.83,2448502,CNP
2017-01-31,25.87,26.23,25.77,26.21,4814210,CNP
2017-02-01,26.09,26.25,25.79,25.93,3624948,CNP
2017-02-02,25.91,26.21,25.78,26.19,3369708,CNP
2017-02-03,26.25,26.36,26.175,26.3,2057156,CNP
2017-02-06,26.39,26.43,26.03,26.09,2696908,CNP
2017-02-07,26.11,26.22,26.08,26.17,1937480,CNP
2017-02-08,26.1,26.45,26.04,26.42,2140644,CNP
2017-02-09,26.38,26.57,26.31,26.47,2441518,CNP
2017-02-10,26.46,26.59,26.41,26.49,2013371,CNP
2017-02-13,26.48,26.69,26.46,26.67,4106262,CNP
2017-02-14,26.32,26.47,25.9,26.05,2620628,CNP
2017-02-15,25.86,26.1,25.755,26.07,4074162,CNP
2017-02-16,26.04,26.385,26.01,26.37,1927720,CNP
2017-02-17,26.41,26.52,26.185,26.51,2342384,CNP
2017-02-21,26.47,26.695,26.39,26.61,2217157,CNP
2017-02-22,26.6,26.65,26.41,26.57,2071823,CNP
2017-02-23,26.68,26.98,26.64,26.84,3625763,CNP
2017-02-24,26.86,27.02,26.74,27.02,2578155,CNP
2017-02-27,26.99,27.025,26.77,26.79,3093908,CNP
2017-02-28,25.91,27.43,25.51,27.32,4792726,CNP
2017-03-01,27.19,27.85,27.05,27.7,3461713,CNP
2017-03-02,27.56,27.96,27.54,27.77,2950244,CNP
2017-03-03,27.79,27.92,27.59,27.9,3263121,CNP
2017-03-06,27.9,27.97,27.75,27.96,2488954,CNP
2017-03-07,28.0,28.08,27.79,28.0,3184571,CNP
2017-03-08,27.83,27.85,27.37,27.44,2920662,CNP
2017-03-09,27.45,27.65,27.3,27.37,2603543,CNP
2017-03-10,27.5,27.74,27.44,27.71,3190190,CNP
2017-03-13,27.69,27.78,27.55,27.61,2365618,CNP
2017-03-14,27.55,27.6,27.35,27.5,2635159,CNP
2017-03-15,27.67,28.18,27.6,28.09,2624315,CNP
2017-03-16,27.75,27.97,27.46,27.59,4063873,CNP
2017-03-17,27.63,27.82,27.58,27.68,6295597,CNP
2017-03-20,27.76,27.8199,27.42,27.45,2932954,CNP
2017-03-21,27.45,27.79,27.45,27.58,6466039,CNP
2017-03-22,27.72,27.95,27.51,27.88,4599541,CNP
2017-03-23,27.91,28.09,27.66,27.75,2982259,CNP
2017-03-24,27.8,27.91,27.7,27.87,2125748,CNP
2017-03-27,27.94,28.04,27.59,27.69,2003952,CNP
2017-03-28,27.65,27.72,27.46,27.69,2801414,CNP
2017-03-29,27.72,28.0,27.58,27.85,3482577,CNP
2017-03-30,27.79,27.85,27.38,27.51,2028241,CNP
2017-03-31,27.46,27.75,27.44,27.57,2643845,CNP
2017-04-03,27.55,27.56,27.3,27.55,2247677,CNP
2017-04-04,27.54,27.82,27.49,27.77,2132121,CNP
2017-04-05,27.76,27.91,27.67,27.84,2323878,CNP
2017-04-06,27.77,27.93,27.65,27.9,2909776,CNP
2017-04-07,27.96,28.17,27.83,27.9,5284941,CNP
2017-04-10,27.89,28.07,27.73,28.0,2995079,CNP
2017-04-11,27.97,28.0,27.76,27.91,2883229,CNP
2017-04-12,27.93,28.12,27.74,28.04,2092206,CNP
2017-04-13,28.01,28.19,27.865,27.94,1960031,CNP
2017-04-17,27.98,28.24,27.94,28.24,1895493,CNP
2017-04-18,28.26,28.46,28.23,28.3,3478542,CNP
2017-04-19,28.34,28.4,27.88,27.97,2107623,CNP
2017-04-20,27.96,27.96,27.68,27.9,1938676,CNP
2017-04-21,27.97,28.24,27.97,28.12,3182785,CNP
2017-04-24,28.2,28.39,28.005,28.32,2544326,CNP
2017-04-25,28.24,28.4075,28.215,28.39,2443309,CNP
2017-04-26,28.37,28.485,28.22,28.33,2352093,CNP
2017-04-27,28.35,28.86,28.34,28.64,3380078,CNP
2017-04-28,28.62,28.68,28.44,28.53,2269351,CNP
2017-05-01,28.58,28.585,28.25,28.31,1931675,CNP
2017-05-02,28.35,28.44,28.1,28.19,2109771,CNP
2017-05-03,28.14,28.275,28.06,28.1,1748280,CNP
2017-05-04,28.07,28.08,27.76,27.98,2826373,CNP
2017-05-05,28.09,28.25,27.71,28.05,3052033,CNP
2017-05-08,28.04,28.1175,27.71,27.87,3171595,CNP
2017-05-09,27.8,27.85,27.33,27.45,2725519,CNP
2017-05-10,27.44,27.66,27.37,27.54,4105172,CNP
2017-05-11,27.56,27.58,27.3,27.42,2328335,CNP
2017-05-12,27.28,27.41,27.22,27.29,2221696,CNP
2017-05-15,27.31,27.455,27.29,27.42,2732083,CNP
2017-05-16,27.42,27.49,27.17,27.19,2163261,CNP
2017-05-17,27.17,27.315,26.9,27.17,2851960,CNP
2017-05-18,27.18,27.34,26.87,27.21,2542076,CNP
2017-05-19,27.26,27.55,27.05,27.48,9770245,CNP
2017-05-22,27.45,27.73,27.42,27.7,1810602,CNP
2017-05-23,27.7,27.92,27.68,27.75,1513845,CNP
2017-05-24,27.8,28.01,27.78,27.97,2299851,CNP
2017-05-25,28.0,28.205,27.91,28.18,2027315,CNP
2017-05-26,28.19,28.37,28.14,28.33,2109843,CNP
2017-05-30,28.31,28.445,28.2,28.39,1333505,CNP
2017-05-31,28.42,28.73,28.4,28.61,3581556,CNP
2017-06-01,28.61,28.94,28.465,28.93,2747822,CNP
2017-06-02,29.02,29.08,28.81,28.88,1845054,CNP
2017-06-05,28.82,28.9258,28.52,28.55,2170262,CNP
2017-06-06,28.59,28.655,28.415,28.5,3510936,CNP
2017-06-07,28.56,28.69,28.28,28.32,2523532,CNP
2017-06-08,28.26,28.28,27.99,28.21,2481213,CNP
2017-06-09,28.22,28.31,27.975,28.24,2228546,CNP
2017-06-12,28.24,28.33,27.9,28.11,2391415,CNP
2017-06-13,28.08,28.22,28.02,28.13,2738313,CNP
2017-06-14,28.15,28.5,28.15,28.37,2730712,CNP
2017-06-15,28.31,28.8,28.28,28.61,3360836,CNP
2017-06-16,28.59,28.88,28.59,28.88,3592104,CNP
2017-06-19,28.9,28.955,28.63,28.71,2624678,CNP
2017-06-20,28.69,28.77,28.26,28.41,4119900,CNP
2017-06-21,28.38,28.47,27.91,27.98,2372673,CNP
2017-06-22,28.0,28.26,27.94,28.09,3050186,CNP
2017-06-23,28.07,28.18,27.94,28.05,2529327,CNP
2017-06-26,28.07,28.38,28.04,28.38,2761280,CNP
2017-06-27,28.23,28.44,28.08,28.18,3478197,CNP
2017-06-28,28.3,28.32,27.78,27.83,2927448,CNP
2017-06-29,27.68,27.72,27.35,27.46,3909777,CNP
2017-06-30,27.47,27.615,27.375,27.38,3194143,CNP
2017-07-03,27.47,27.85,27.46,27.58,2749688,CNP
2017-07-05,27.63,27.71,27.39,27.45,2501147,CNP
2017-07-06,27.37,27.415,27.21,27.28,2649678,CNP
2017-07-07,27.28,27.395,27.12,27.32,2063783,CNP
2017-07-10,27.32,27.38,27.24,27.27,2413648,CNP
2017-07-11,27.31,27.32,26.975,27.16,2463327,CNP
2017-07-12,27.4,27.63,27.35,27.48,3148262,CNP
2017-07-13,27.44,27.53,27.215,27.36,2517721,CNP
2017-07-14,27.54,27.66,27.43,27.62,2482428,CNP
2017-07-17,27.62,27.785,27.5,27.77,2796651,CNP
2017-07-18,27.8,27.86,27.66,27.78,2654226,CNP
2017-07-19,27.83,27.83,27.56,27.63,3416068,CNP
2017-07-20,27.78,28.135,27.595,28.05,3752622,CNP
2017-07-21,28.03,28.17,27.95,28.15,2173833,CNP
2017-07-24,28.15,28.34,28.03,28.17,2890028,CNP
2017-07-25,28.22,28.29,27.86,27.92,1657816,CNP
2017-07-26,27.91,28.11,27.86,28.08,1795863,CNP
2017-07-27,28.03,28.21,28.0276,28.13,2772719,CNP
2017-07-28,28.13,28.24,28.09,28.14,1833298,CNP
2017-07-31,28.2,28.225,28.08,28.19,3870430,CNP
2017-08-01,28.15,28.3,27.84,28.17,5069063,CNP
2017-08-02,28.15,28.3,27.84,28.17,5069163,CNP
2017-08-03,27.64,28.54,27.61,28.47,2869462,CNP
2017-08-04,28.42,28.61,28.285,28.54,2701124,CNP
2017-08-07,28.58,28.845,28.5599,28.74,2867678,CNP
2017-08-08,28.68,29.14,28.66,29.05,4919298,CNP
2017-08-09,29.13,29.45,29.025,29.06,3691350,CNP
2017-08-10,29.06,29.305,28.9187,29.13,3019540,CNP
2017-08-11,29.01,29.1,28.75,28.82,2026145,CNP
2017-08-14,28.87,29.1,28.62,28.8,3577827,CNP
2017-08-15,28.7,28.86,28.64,28.84,2497921,CNP
2017-08-16,28.84,28.985,28.77,28.95,2789295,CNP
2017-08-17,28.93,29.04,28.76,28.77,2514593,CNP
2017-08-18,28.73,29.24,28.7,29.01,3520555,CNP
2017-08-21,29.05,29.38,29.05,29.28,2397037,CNP
2017-08-22,29.32,29.52,29.24,29.51,2408447,CNP
2017-08-23,29.5,29.745,29.4,29.73,1606076,CNP
2017-08-24,29.7,29.72,29.52,29.64,2072665,CNP
2017-08-25,29.79,29.87,29.655,29.73,1495872,CNP
2017-08-28,29.8,29.95,29.66,29.93,1949806,CNP
2017-08-29,30.0,30.115,29.79,29.89,3252086,CNP
2017-08-30,29.81,29.89,29.57,29.66,2518580,CNP
2017-08-31,29.69,29.71,29.56,29.62,3481165,CNP
2017-09-01,29.7,29.735,29.51,29.63,1941378,CNP
2017-09-05,29.72,29.73,29.54,29.62,2641070,CNP
2017-09-06,29.81,29.81,29.36,29.44,3406756,CNP
2017-09-07,29.48,29.975,29.47,29.96,3179439,CNP
2017-09-08,29.86,30.03,29.73,30.01,3076260,CNP
2017-09-11,30.03,30.45,29.98,30.45,2638729,CNP
2017-09-12,30.42,30.44,29.86,29.98,2970137,CNP
2017-09-13,29.96,30.17,29.92,29.94,3681105,CNP
2017-09-14,29.92,30.185,29.78,30.14,3753091,CNP
2017-09-15,30.19,30.295,30.1,30.27,5332092,CNP
2017-09-18,30.29,30.34,29.82,29.98,2239161,CNP
2017-09-19,30.05,30.07,29.86,29.97,3556693,CNP
2017-09-20,30.05,30.12,29.61,29.7,2274545,CNP
2017-09-21,29.68,29.835,29.42,29.49,2836700,CNP
2017-09-22,29.58,29.58,29.17,29.2,2626025,CNP
2017-09-25,29.22,29.69,29.17,29.66,2800362,CNP
2017-09-26,29.57,29.73,29.35,29.64,3296386,CNP
2017-09-27,29.5,29.64,28.97,29.08,3461730,CNP
2017-09-28,29.07,29.235,28.9,29.15,2937079,CNP
2017-09-29,29.17,29.27,29.07,29.21,2771613,CNP
2017-10-02,29.25,29.28,28.89,28.96,3035316,CNP
2017-10-03,28.98,28.98,28.6,28.78,2140057,CNP
2017-10-04,28.78,29.01,28.67,28.99,2432971,CNP
2017-10-05,28.99,29.11,28.81,29.06,3087970,CNP
2017-10-06,28.92,28.99,28.81,28.88,2363410,CNP
2017-10-09,28.91,28.98,28.69,28.73,2737775,CNP
2017-10-10,28.83,29.135,28.73,29.12,2294411,CNP
2017-10-11,29.15,29.485,29.15,29.31,2266639,CNP
2017-10-12,29.31,29.77,29.23,29.72,4504450,CNP
2017-10-13,29.84,29.965,29.35,29.36,2650610,CNP
2017-10-16,29.26,29.56,29.2,29.46,2816525,CNP
2017-10-17,29.43,29.55,29.27,29.53,2240865,CNP
2017-10-18,29.51,29.8,29.48,29.58,2165872,CNP
2017-10-19,29.61,29.75,29.47,29.75,1874449,CNP
2017-10-20,29.69,29.75,29.52,29.7,1545326,CNP
2017-10-23,29.7,29.725,29.51,29.67,2624026,CNP
2017-10-24,29.68,29.78,29.46,29.59,3425954,CNP
2017-10-25,29.45,29.49,29.0684,29.375,1601085,CNP
2017-10-26,29.51,29.77,29.445,29.49,2390736,CNP
2017-10-27,29.38,29.75,29.29,29.75,1603681,CNP
2017-10-30,29.7,29.74,29.42,29.47,2565527,CNP
2017-10-31,29.42,29.645,29.35,29.58,2495225,CNP
2017-11-01,29.71,29.77,29.45,29.71,3733316,CNP
2017-11-02,29.71,29.81,29.44,29.74,3326501,CNP
2017-11-03,28.57,29.86,28.2,29.59,3003782,CNP
2017-11-06,29.6,29.87,29.485,29.72,2011014,CNP
2017-11-07,29.7,29.99,29.69,29.95,2565911,CNP
2017-11-08,29.92,30.04,29.79,29.95,2137752,CNP
2017-11-09,29.83,29.92,29.65,29.81,2318977,CNP
2017-11-10,29.66,29.71,29.33,29.41,2403712,CNP
2017-11-13,29.42,29.66,29.4,29.63,2215844,CNP
2017-11-14,29.5,29.96,29.49,29.95,3224559,CNP
2017-11-15,29.74,29.85,29.27,29.35,2860060,CNP
2017-11-16,29.25,29.31,28.8047,29.03,3326529,CNP
2017-11-17,28.98,29.165,28.91,29.0,2913139,CNP
2017-11-20,29.01,29.13,28.84,29.12,2123273,CNP
2017-11-21,29.2,29.21,29.03,29.09,1665845,CNP
2017-11-22,29.11,29.21,29.08,29.15,1772703,CNP
2017-11-24,29.15,29.23,29.02,29.03,852505,CNP
2017-11-27,29.11,29.57,29.05,29.54,2607495,CNP
2017-11-28,29.57,29.695,29.51,29.58,1525145,CNP
2017-11-29,29.51,29.915,29.45,29.67,2061528,CNP
2017-11-30,29.68,30.07,29.68,30.01,4487350,CNP
2017-12-01,30.17,30.17,29.08,29.53,3766830,CNP
2017-12-04,29.24,29.5,29.0,29.36,3757526,CNP
2017-12-05,29.36,29.36,28.87,28.91,2870596,CNP
2017-12-06,28.96,29.19,28.78,29.01,3617958,CNP
2017-12-07,28.97,28.97,28.66,28.86,3001841,CNP
2017-12-08,28.81,28.91,28.68,28.91,3209109,CNP
2017-12-11,28.78,28.88,28.67,28.85,2837947,CNP
2017-12-12,28.76,28.99,28.365,28.38,3065124,CNP
2017-12-13,28.45,28.5,28.22,28.4,3999026,CNP
2017-12-14,28.11,28.71,28.1,28.62,3166569,CNP
2017-12-15,28.75,28.95,28.69,28.8,6728755,CNP
2017-12-18,28.83,28.9,28.39,28.46,2806927,CNP
2017-12-19,28.34,28.505,28.0,28.01,2329999,CNP
2017-12-20,28.11,28.285,27.99,28.02,2472126,CNP
2017-12-21,27.84,28.015,27.75,27.77,2645573,CNP
2017-12-22,27.88,28.13,27.8,28.07,1886649,CNP
2017-12-26,28.11,28.235,27.97,28.03,1348846,CNP
2017-12-27,28.09,28.22,27.96,28.15,1346661,CNP
2017-12-28,28.23,28.375,28.07,28.36,1182289,CNP
2017-12-29,28.42,28.5,28.3001,28.36,1381007,CNP
2018-01-02,28.39,28.42,27.96,28.02,2553692,CNP
2018-01-03,27.9,28.25,27.79,27.96,3318313,CNP
2018-01-04,27.94,28.45,27.91,27.99,4774822,CNP
2018-01-05,28.03,28.26,27.735,27.87,4535125,CNP
2018-01-08,28.08,28.18,27.79,28.04,4733566,CNP
2018-01-09,28.07,28.18,27.655,27.76,2614662,CNP
2018-01-10,27.71,27.71,27.24,27.26,4141596,CNP
2018-01-11,27.33,27.62,27.22,27.43,3610034,CNP
2018-01-12,27.35,27.48,27.11,27.37,3957859,CNP
2018-01-16,27.46,27.62,27.2,27.52,4906177,CNP
2018-01-17,27.62,27.99,27.57,27.88,4922868,CNP
2018-01-18,27.92,28.0,27.57,27.83,4415119,CNP
2018-01-19,27.93,28.085,27.715,27.8,3564082,CNP
2018-01-22,27.96,28.09,27.74,27.79,2902169,CNP
2018-01-23,27.88,28.17,27.7,28.08,2774154,CNP
2018-01-24,28.03,28.18,27.88,28.14,4402512,CNP
2018-01-25,28.14,28.41,28.03,28.38,4441794,CNP
2018-01-26,28.44,28.49,28.165,28.46,3052595,CNP
2018-01-29,28.34,28.42,27.715,27.73,4638577,CNP
2018-01-30,27.79,27.99,27.66,27.82,4479458,CNP
2018-01-31,27.89,28.19,27.75,28.18,4540985,CNP
2018-02-01,28.17,28.32,27.665,27.72,5210848,CNP
2018-02-02,27.6,27.865,27.52,27.55,4374318,CNP
2018-02-05,27.47,27.785,26.91,26.91,4794186,CNP
2018-02-06,26.64,26.64,25.85,26.32,6675083,CNP
2018-02-07,26.31,26.84,26.25,26.36,5097663,CNP
2013-02-08,57.38,57.56,56.89,57.27,3733093,COF
2013-02-11,57.02,57.08,56.33,56.55,3865901,COF
2013-02-12,56.42,56.525,55.33,55.78,8458987,COF
2013-02-13,55.8,56.1,55.05,55.07,7386722,COF
2013-02-14,54.96,55.62,54.7382,55.59,6629363,COF
2013-02-15,56.09,56.09,53.68,54.03,9782559,COF
2013-02-19,53.99,54.0,52.95,53.12,9927033,COF
2013-02-20,52.25,52.99,51.9,52.27,12105838,COF
2013-02-21,52.14,52.42,51.83,52.21,6306541,COF
2013-02-22,52.61,52.66,51.92,52.28,5696397,COF
2013-02-25,52.45,52.57,50.8,50.8,6377039,COF
2013-02-26,51.28,51.61,50.69,51.47,6155322,COF
2013-02-27,51.34,51.73,50.92,51.59,6581849,COF
2013-02-28,51.4,51.63,50.74,51.03,6472254,COF
2013-03-01,50.21,51.95,50.21,51.87,11378537,COF
2013-03-04,51.74,53.23,51.73,53.12,9441436,COF
2013-03-05,53.61,54.85,53.43,53.95,10794753,COF
2013-03-06,54.29,54.595,53.95,54.31,6279888,COF
2013-03-07,54.36,54.71,54.03,54.42,4861261,COF
2013-03-08,54.8,54.84,53.59,54.2,4185607,COF
2013-03-11,54.26,55.02,53.8401,54.98,3983941,COF
2013-03-12,55.0,55.23,54.435,54.6,5322530,COF
2013-03-13,54.615,55.12,54.53,54.63,3115636,COF
2013-03-14,54.82,55.04,54.22,54.51,3735429,COF
2013-03-15,54.66,55.26,54.37,55.19,8661165,COF
2013-03-18,54.53,54.98,54.25,54.66,3220958,COF
2013-03-19,54.94,54.94,53.17,53.64,6081028,COF
2013-03-20,53.97,54.1,53.54,53.91,4934798,COF
2013-03-21,53.48,54.07,53.48,53.71,3291892,COF
2013-03-22,53.69,54.16,53.58,54.1,2406571,COF
2013-03-25,54.4,54.71,53.9,54.59,4539930,COF
2013-03-26,54.9,55.52,54.845,55.06,4867738,COF
2013-03-27,54.65,55.21,54.57,54.82,2531188,COF
2013-03-28,54.75,55.0,54.65,54.95,2640679,COF
2013-04-01,55.06,55.06,53.44,53.68,3321253,COF
2013-04-02,53.85,54.68,53.85,54.63,4061450,COF
2013-04-03,54.63,54.71,53.94,54.16,4133601,COF
2013-04-04,54.15,55.13,54.084,55.07,4848690,COF
2013-04-05,54.36,54.84,53.82,54.71,3680155,COF
2013-04-08,54.53,55.47,54.32,55.41,2752491,COF
2013-04-09,55.5,56.1591,55.4,55.81,4490892,COF
2013-04-10,55.96,56.5,55.74,55.76,3652373,COF
2013-04-11,55.77,55.82,54.79,54.82,4461302,COF
2013-04-12,54.59,54.8,53.91,54.66,4026222,COF
2013-04-15,54.36,54.39,53.06,53.1,5634700,COF
2013-04-16,53.55,53.71,52.75,53.33,4770308,COF
2013-04-17,52.83,53.12,52.445,52.76,5380981,COF
2013-04-18,52.85,53.27,52.34,52.79,5467049,COF
2013-04-19,54.97,56.49,54.4,56.17,13363753,COF
2013-04-22,56.29,56.34,55.13,55.36,4598354,COF
2013-04-23,56.03,56.58,55.49,56.34,5028547,COF
2013-04-24,56.25,57.11,56.185,57.06,5587193,COF
2013-04-25,57.05,57.55,56.78,57.03,4301294,COF
2013-04-26,57.17,57.39,56.67,57.15,3425915,COF
2013-04-29,57.3,57.57,57.2,57.51,4659205,COF
2013-04-30,57.49,57.93,57.33,57.78,3219605,COF
2013-05-01,57.78,57.85,57.16,57.35,2751998,COF
2013-05-02,57.33,58.3162,57.05,58.18,3556868,COF
2013-05-03,58.7,59.64,58.3975,58.52,4099256,COF
2013-05-06,58.47,59.27,58.26,59.05,3410597,COF
2013-05-07,59.1,59.395,58.89,59.08,3236156,COF
2013-05-08,58.84,59.85,58.47,59.84,3882928,COF
2013-05-09,59.69,59.69,58.84,59.15,2566927,COF
2013-05-10,59.29,59.51,58.84,59.51,2723365,COF
2013-05-13,59.38,59.52,58.5,58.81,2380612,COF
2013-05-14,58.96,59.8,58.89,59.6,3261536,COF
2013-05-15,59.59,60.28,59.33,60.11,3206947,COF
2013-05-16,59.92,60.0,58.975,59.15,3576660,COF
2013-05-17,59.51,60.95,59.38,60.83,4108234,COF
2013-05-20,60.72,62.065,60.72,61.81,3618456,COF
2013-05-21,61.86,62.41,61.59,62.11,3339320,COF
2013-05-22,62.13,63.63,61.23,61.54,5842615,COF
2013-05-23,60.98,61.66,60.5,61.24,3538875,COF
2013-05-24,60.81,61.22,60.5,61.13,3902903,COF
2013-05-28,62.0,62.535,61.74,61.81,5252056,COF
2013-05-29,61.32,62.02,61.07,61.6,3918277,COF
2013-05-30,61.73,62.98,61.54,62.43,5352822,COF
2013-05-31,62.07,62.12,60.93,60.93,5335561,COF
2013-06-03,61.18,62.0,60.815,61.91,3295906,COF
2013-06-04,61.88,62.26,61.11,61.26,2851611,COF
2013-06-05,61.07,61.36,59.89,60.19,3487113,COF
2013-06-06,60.13,60.79,59.6701,60.77,2940204,COF
2013-06-07,61.31,62.39,61.25,62.33,3685484,COF
2013-06-10,62.34,62.94,62.18,62.54,2270848,COF
2013-06-11,61.9,62.17,61.2701,61.46,2624275,COF
2013-06-12,61.86,62.11,61.12,61.38,2058126,COF
2013-06-13,61.43,62.495,61.16,62.35,2415515,COF
2013-06-14,62.2,62.215,60.58,61.01,3501742,COF
2013-06-17,61.42,62.04,60.87,62.0,3936677,COF
2013-06-18,61.93,62.28,61.79,62.1,3661806,COF
2013-06-19,62.25,62.39,61.6175,61.81,3641471,COF
2013-06-20,61.72,62.5,61.39,61.62,5222973,COF
2013-06-21,62.09,62.16,60.71,61.36,4596052,COF
2013-06-24,60.93,61.0,59.81,59.97,3147118,COF
2013-06-25,60.51,61.42,60.42,61.11,2926151,COF
2013-06-26,61.6,61.88,61.15,61.57,2749324,COF
2013-06-27,62.0,63.0,61.84,62.69,2651521,COF
2013-06-28,62.41,63.115,61.77,62.81,3695840,COF
2013-07-01,63.17,63.99,63.09,63.59,2924243,COF
2013-07-02,63.64,64.72,63.59,64.24,4960396,COF
2013-07-03,63.82,64.135,63.33,63.92,1511571,COF
2013-07-05,64.53,65.66,64.29,65.66,2451124,COF
2013-07-08,66.07,66.33,65.281,65.54,3291655,COF
2013-07-09,65.93,66.14,65.375,65.53,2890435,COF
2013-07-10,65.53,65.53,64.6,64.91,3139835,COF
2013-07-11,65.71,65.93,65.1,65.81,2801059,COF
2013-07-12,65.99,66.96,65.82,66.81,2192575,COF
2013-07-15,67.63,67.7,66.165,66.85,2027474,COF
2013-07-16,66.76,67.08,65.94,66.68,1973817,COF
2013-07-17,66.77,67.06,65.97,66.9,3079987,COF
2013-07-18,66.9,67.52,66.42,67.05,3841967,COF
2013-07-19,69.06,70.0,68.22,69.14,5275751,COF
2013-07-22,69.27,69.4,68.8,69.19,3198279,COF
2013-07-23,69.24,69.38,68.74,69.01,2417666,COF
2013-07-24,69.14,69.491,68.67,68.72,2190989,COF
2013-07-25,68.06,68.76,67.25,68.72,3711551,COF
2013-07-26,68.5,68.775,67.86,68.76,2549348,COF
2013-07-29,68.42,68.54,68.18,68.45,1942139,COF
2013-07-30,68.97,69.22,68.26,69.17,3325113,COF
2013-07-31,69.13,69.515,68.5,69.02,5287866,COF
2013-08-01,69.48,69.79,68.88,69.7,3169701,COF
2013-08-02,69.46,69.72,69.35,69.59,2524370,COF
2013-08-05,69.37,69.64,69.13,69.5,1998315,COF
2013-08-06,69.44,69.53,68.84,69.29,2698093,COF
2013-08-07,69.03,69.03,67.87,67.93,3996146,COF
2013-08-08,68.48,68.81,68.165,68.42,2734222,COF
2013-08-09,68.41,68.83,68.17,68.23,2402022,COF
2013-08-12,68.0,68.5,67.74,68.42,1890158,COF
2013-08-13,68.38,68.88,67.91,68.56,1386259,COF
2013-08-14,68.45,68.76,68.3401,68.36,1487851,COF
2013-08-15,68.08,68.25,66.82,67.01,2639913,COF
2013-08-16,66.89,67.69,66.84,67.16,2403786,COF
2013-08-19,66.87,67.22,65.89,65.91,2155278,COF
2013-08-20,65.96,67.04,65.67,66.59,1990794,COF
2013-08-21,66.38,66.82,65.85,66.16,1853427,COF
2013-08-22,66.58,67.03,66.19,66.68,1462711,COF
2013-08-23,67.06,67.06,66.097,66.67,1149142,COF
2013-08-26,66.58,66.81,66.0,66.0,1352487,COF
2013-08-27,65.39,65.63,64.15,64.31,2850243,COF
2013-08-28,64.35,64.57,63.65,64.04,3039336,COF
2013-08-29,63.91,64.84,63.69,64.38,1685494,COF
2013-08-30,64.46,64.7,64.24,64.55,2026143,COF
2013-09-03,65.31,65.6,63.99,64.4,1833975,COF
2013-09-04,64.34,65.2,64.21,65.03,1782382,COF
2013-09-05,65.0,65.98,64.92,65.58,1814974,COF
2013-09-06,65.64,65.73,64.34,65.38,1699711,COF
2013-09-09,65.49,66.48,65.34,66.46,1885814,COF
2013-09-10,67.0,68.0242,66.81,67.85,2572858,COF
2013-09-11,67.89,68.1,67.33,67.62,2218480,COF
2013-09-12,67.57,68.195,67.55,67.95,2912050,COF
2013-09-13,67.96,68.18,67.32,67.49,1950389,COF
2013-09-16,68.19,68.7,67.475,67.65,3060920,COF
2013-09-17,67.91,69.24,67.84,69.12,3308770,COF
2013-09-18,68.96,69.65,68.69,69.28,2644874,COF
2013-09-19,69.55,69.76,68.85,69.04,1911665,COF
2013-09-20,69.09,69.56,68.95,69.1,3306575,COF
2013-09-23,68.75,68.84,67.97,68.45,2590813,COF
2013-09-24,68.34,69.375,67.85,68.49,3221588,COF
2013-09-25,68.72,69.6986,68.37,69.19,3167970,COF
2013-09-26,69.07,69.84,68.88,69.12,1821780,COF
2013-09-27,68.74,69.11,68.6,68.92,2162840,COF
2013-09-30,68.48,69.05,68.07,68.74,2940505,COF
2013-10-01,69.04,70.0,68.95,69.79,2768678,COF
2013-10-02,69.44,69.55,68.875,69.55,2480479,COF
2013-10-03,69.16,69.7,68.38,68.78,2289223,COF
2013-10-04,68.88,70.4899,68.73,70.32,3046395,COF
2013-10-07,69.63,69.65,68.815,68.88,2586962,COF
2013-10-08,68.88,69.135,67.6,67.83,3575567,COF
2013-10-09,67.9,68.38,67.36,68.1,2626331,COF
2013-10-10,69.1,70.91,69.08,70.76,3158555,COF
2013-10-11,70.75,71.94,70.62,71.91,2294942,COF
2013-10-14,71.62,72.35,71.075,72.1,3674382,COF
2013-10-15,71.93,72.17,71.29,71.59,4403047,COF
2013-10-16,71.89,72.645,71.83,72.25,3925276,COF
2013-10-17,72.1,72.54,71.631,72.15,4604176,COF
2013-10-18,72.8,72.99,70.95,71.6,6241689,COF
2013-10-21,71.8,71.95,71.16,71.27,3603299,COF
2013-10-22,71.45,71.62,70.52,71.0,4767440,COF
2013-10-23,70.86,70.86,70.15,70.54,3294024,COF
2013-10-24,70.82,70.845,70.12,70.65,3095400,COF
2013-10-25,70.59,70.815,70.07,70.38,3311229,COF
2013-10-28,70.37,71.13,70.015,70.77,2306707,COF
2013-10-29,70.87,71.38,70.84,70.93,2659136,COF
2013-10-30,70.82,71.0,69.68,69.8,3201740,COF
2013-10-31,69.58,69.67,68.67,68.67,4563348,COF
2013-11-01,68.79,69.45,68.63,69.39,2470595,COF
2013-11-04,69.52,69.69,69.16,69.61,2578598,COF
2013-11-05,69.5,70.145,69.12,69.96,2748453,COF
2013-11-06,70.48,70.48,68.92,69.29,3264665,COF
2013-11-07,69.59,69.901,68.815,68.85,2946493,COF
2013-11-08,68.9,70.0,68.85,69.59,3932290,COF
2013-11-11,69.63,69.95,69.46,69.68,2086093,COF
2013-11-12,69.66,69.88,69.32,69.51,2515281,COF
2013-11-13,69.28,70.07,68.8,70.06,3378884,COF
2013-11-14,70.13,70.88,70.11,70.69,2640987,COF
2013-11-15,70.4,70.93,70.24,70.37,2738845,COF
2013-11-18,70.44,70.58,69.32,69.42,3286812,COF
2013-11-19,69.42,69.59,69.02,69.25,2335746,COF
2013-11-20,69.89,69.91,68.74,68.8,2884729,COF
2013-11-21,69.25,69.85,69.06,69.63,2755034,COF
2013-11-22,69.96,69.96,69.04,69.61,3018442,COF
2013-11-25,69.73,70.78,69.6,70.41,2474472,COF
2013-11-26,70.54,71.12,70.39,70.81,2322660,COF
2013-11-27,71.09,71.6,70.8385,71.51,1967343,COF
2013-11-29,71.69,72.1765,71.32,71.63,1699734,COF
2013-12-02,72.65,73.0,71.855,72.1,3869144,COF
2013-12-03,71.92,72.15,71.345,71.63,4238745,COF
2013-12-04,71.28,72.64,71.15,72.35,3459587,COF
2013-12-05,72.25,72.42,71.6,71.94,3508490,COF
2013-12-06,72.77,73.19,72.33,72.6,4134504,COF
2013-12-09,73.02,73.335,72.8,73.0,2612361,COF
2013-12-10,72.71,73.22,72.36,72.82,1858024,COF
2013-12-11,73.0,73.22,71.69,71.86,3254589,COF
2013-12-12,71.69,71.89,71.02,71.48,2558488,COF
2013-12-13,71.69,71.81,71.09,71.47,1837791,COF
2013-12-16,71.76,72.505,71.55,72.18,2232728,COF
2013-12-17,72.72,72.95,71.47,71.79,2014410,COF
2013-12-18,71.88,73.51,71.22,73.45,3311900,COF
2013-12-19,73.36,73.78,72.7701,73.64,2984489,COF
2013-12-20,73.94,74.81,73.61,74.73,4705197,COF
2013-12-23,74.95,75.33,74.5,75.01,1910873,COF
2013-12-24,75.07,75.47,74.975,75.38,666687,COF
2013-12-26,75.62,76.0,75.4,75.88,1615343,COF
2013-12-27,75.87,75.96,75.51,75.78,693491,COF
2013-12-30,75.97,76.16,75.54,75.82,1429309,COF
2013-12-31,76.0,76.71,75.85,76.61,1935417,COF
2014-01-02,76.61,77.73,76.6,77.25,3070336,COF
2014-01-03,77.24,77.6,76.91,77.34,1940049,COF
2014-01-06,77.55,78.07,76.57,76.59,3489172,COF
2014-01-07,78.31,78.49,77.125,77.28,5042109,COF
2014-01-08,77.22,77.92,77.18,77.85,3035146,COF
2014-01-09,78.06,78.34,77.74,77.85,3648048,COF
2014-01-10,77.98,78.24,77.4,78.02,2324484,COF
2014-01-13,77.62,77.91,76.14,76.37,2639606,COF
2014-01-14,77.28,77.72,76.82,77.36,2530871,COF
2014-01-15,77.25,77.5198,76.81,77.03,3054776,COF
2014-01-16,77.1,77.23,76.31,76.44,3132277,COF
2014-01-17,73.88,73.91,72.285,72.39,10411620,COF
2014-01-21,72.8,73.14,72.41,72.61,6158524,COF
2014-01-22,72.69,72.97,72.46,72.65,4125256,COF
2014-01-23,72.36,72.36,71.06,71.54,4323943,COF
2014-01-24,71.24,71.78,70.57,70.57,3776555,COF
2014-01-27,70.55,70.75,69.72,69.95,3277837,COF
2014-01-28,69.97,71.11,69.93,70.87,2293296,COF
2014-01-29,70.08,70.92,69.7801,69.87,2906182,COF
2014-01-30,70.61,71.31,70.285,70.96,2205913,COF
2014-01-31,69.94,70.99,69.72,70.61,3228783,COF
2014-02-03,70.52,70.61,68.59,68.87,3857134,COF
2014-02-04,69.12,69.66,68.36,68.72,3110966,COF
2014-02-05,68.61,68.84,67.86,68.66,2667868,COF
2014-02-06,68.66,69.98,68.56,69.92,2295893,COF
2014-02-07,70.12,71.42,70.12,71.4,3551485,COF
2014-02-10,71.4,71.9699,70.91,71.37,2091919,COF
2014-02-11,71.32,71.88,71.04,71.26,3026193,COF
2014-02-12,71.4,72.0997,71.28,71.66,2378687,COF
2014-02-13,70.81,72.42,70.81,72.37,2839791,COF
2014-02-14,72.2,72.5397,72.075,72.4,1603532,COF
2014-02-18,72.68,73.1,72.23,72.42,1850102,COF
2014-02-19,72.14,72.59,70.9,70.95,2275328,COF
2014-02-20,70.89,70.99,70.21,70.84,2789352,COF
2014-02-21,70.84,71.5401,70.58,70.97,2969861,COF
2014-02-24,70.97,72.1,70.97,71.73,2823375,COF
2014-02-25,71.81,71.86,70.72,71.04,3350677,COF
2014-02-26,71.18,71.62,70.79,71.33,2298712,COF
2014-02-27,71.36,72.73,71.22,72.62,2609420,COF
2014-02-28,72.83,74.065,72.82,73.43,2754212,COF
2014-03-03,72.69,72.81,71.965,72.24,2040133,COF
2014-03-04,73.08,73.79,72.64,73.67,2572958,COF
2014-03-05,73.65,74.6,73.31,74.36,2438901,COF
2014-03-06,74.51,75.23,74.26,75.03,2879611,COF
2014-03-07,75.33,75.86,74.73,75.01,2486957,COF
2014-03-10,74.76,75.29,74.48,75.15,1939064,COF
2014-03-11,75.52,75.52,74.16,74.36,2075221,COF
2014-03-12,73.87,74.36,73.74,74.19,1936476,COF
2014-03-13,74.64,74.77,72.5376,72.73,2876654,COF
2014-03-14,72.53,73.31,72.06,72.19,2321240,COF
2014-03-17,73.91,73.95,72.84,73.83,1911065,COF
2014-03-18,73.97,74.03,73.34,73.55,1796890,COF
2014-03-19,73.64,74.25,72.83,73.11,2864838,COF
2014-03-20,72.88,74.35,72.83,74.28,2724810,COF
2014-03-21,75.14,76.93,74.69,75.4,7080614,COF
2014-03-24,75.51,75.86,74.88,75.2,2245568,COF
2014-03-25,75.51,75.97,75.1,75.32,2884139,COF
2014-03-26,75.64,76.09,74.92,74.96,2845651,COF
2014-03-27,75.58,76.4,75.07,75.88,3924476,COF
2014-03-28,76.02,76.61,75.66,76.09,2023974,COF
2014-03-31,76.7,77.55,76.59,77.16,2549651,COF
2014-04-01,77.33,77.45,76.56,76.78,2171748,COF
2014-04-02,76.86,77.37,76.55,77.15,2521059,COF
2014-04-03,77.28,77.68,77.0,77.47,2395854,COF
2014-04-04,77.76,77.91,76.54,76.7,3008724,COF
2014-04-07,76.52,76.54,75.04,75.55,3863987,COF
2014-04-08,75.49,76.1,74.985,75.68,3056034,COF
2014-04-09,75.84,76.44,75.22,76.34,3582275,COF
2014-04-10,76.4,76.51,74.07,74.07,4814273,COF
2014-04-11,73.4,74.825,73.06,74.04,2741259,COF
2014-04-14,74.87,74.94,73.21,74.06,2979827,COF
2014-04-15,74.39,75.33,73.56,74.52,3107738,COF
2014-04-16,75.27,75.55,74.63,75.16,3643623,COF
2014-04-17,75.59,75.89,74.72,74.89,4793960,COF
2014-04-21,75.46,75.94,74.93,75.05,4336375,COF
2014-04-22,75.07,75.74,74.84,75.11,4021793,COF
2014-04-23,75.06,75.42,74.78,74.92,3381220,COF
2014-04-24,75.31,75.41,74.55,74.74,2729408,COF
2014-04-25,74.54,74.74,73.2,73.34,3946863,COF
2014-04-28,73.81,74.08,72.63,72.95,6126404,COF
2014-04-29,73.44,73.66,73.21,73.51,4016061,COF
2014-04-30,73.52,74.02,73.23,73.9,4251697,COF
2014-05-01,73.9,74.54,73.39,74.53,4774352,COF
2014-05-02,74.76,75.98,74.45,75.82,5635034,COF
2014-05-05,75.8,75.855,75.2,75.81,3188859,COF
2014-05-06,75.33,75.82,74.76,74.98,3497825,COF
2014-05-07,75.17,76.49,75.17,76.42,2835868,COF
2014-05-08,76.01,76.9,75.87,76.17,3275157,COF
2014-05-09,76.21,76.65,76.02,76.43,2750633,COF
2014-05-12,76.88,77.78,76.88,77.73,2566514,COF
2014-05-13,77.76,77.97,77.18,77.51,2476764,COF
2014-05-14,77.28,77.54,76.06,76.17,2620689,COF
2014-05-15,75.99,76.43,75.3514,76.42,3354463,COF
2014-05-16,76.21,76.28,75.17,75.77,3325058,COF
2014-05-19,75.7,76.16,75.6,76.1,2264118,COF
2014-05-20,76.09,76.25,75.33,75.48,1928642,COF
2014-05-21,75.8,76.79,75.7,76.67,1830279,COF
2014-05-22,76.5,77.08,76.5,76.65,1936327,COF
2014-05-23,76.43,77.28,76.43,77.19,1701982,COF
2014-05-27,77.19,78.2,77.16,77.75,2028467,COF
2014-05-28,77.98,78.88,77.93,78.55,2939366,COF
2014-05-29,78.59,78.9,78.17,78.72,2464059,COF
2014-05-30,78.65,79.24,78.61,78.89,2424754,COF
2014-06-02,78.92,79.03,78.2,78.63,2454513,COF
2014-06-03,78.47,79.07,78.11,78.78,2410697,COF
2014-06-04,78.69,79.28,78.6,79.18,2094371,COF
2014-06-05,78.9,79.97,78.81,79.82,2088286,COF
2014-06-06,79.91,80.975,79.78,80.8,2655405,COF
2014-06-09,81.0,82.315,80.96,81.99,3340986,COF
2014-06-10,81.81,81.96,81.481,81.71,2537629,COF
2014-06-11,81.57,81.57,80.3,80.83,3373657,COF
2014-06-12,80.61,81.255,80.61,80.93,2920728,COF
2014-06-13,80.91,81.04,80.13,80.47,3259908,COF
2014-06-16,80.38,81.4,80.15,81.04,3272953,COF
2014-06-17,80.82,81.55,80.77,80.9,5594619,COF
2014-06-18,80.82,81.735,80.2,81.65,5820221,COF
2014-06-19,81.97,82.22,81.34,82.0,3867238,COF
2014-06-20,82.4,83.89,82.38,83.43,6220901,COF
2014-06-23,83.18,83.57,82.75,83.49,3117454,COF
2014-06-24,83.35,83.72,82.42,82.45,3538361,COF
2014-06-25,82.14,82.59,81.94,82.33,2554555,COF
2014-06-26,82.25,82.515,81.54,82.49,1977292,COF
2014-06-27,81.06,83.19,81.06,83.01,2723118,COF
2014-06-30,83.0,83.08,82.48,82.6,2349141,COF
2014-07-01,83.12,83.53,82.88,83.02,3252605,COF
2014-07-02,83.29,83.68,83.15,83.6,2830366,COF
2014-07-03,84.2,84.98,83.91,84.95,2811537,COF
2014-07-07,84.31,84.6,83.29,83.57,2501767,COF
2014-07-08,83.29,83.61,82.89,83.23,2640652,COF
2014-07-09,84.15,84.95,83.68,84.39,2773005,COF
2014-07-10,83.04,84.08,82.99,83.69,2401664,COF
2014-07-11,83.77,84.08,83.32,83.96,1934506,COF
2014-07-14,84.64,84.9,83.89,84.01,2608476,COF
2014-07-15,84.39,85.39,84.34,84.9,3029198,COF
2014-07-16,85.05,85.16,84.06,84.38,3356705,COF
2014-07-17,84.07,84.28,82.41,82.49,4084183,COF
2014-07-18,83.68,83.9,82.06,82.29,6368537,COF
2014-07-21,82.32,82.42,81.78,81.92,3595427,COF
2014-07-22,81.91,82.39,81.89,82.12,3966360,COF
2014-07-23,82.33,82.39,81.95,81.99,2851435,COF
2014-07-24,82.54,82.61,82.17,82.4,3619962,COF
2014-07-25,82.11,82.52,81.57,81.65,2929585,COF
2014-07-28,83.11,83.52,81.16,81.53,2386632,COF
2014-07-29,81.53,81.91,81.18,81.19,2139244,COF
2014-07-30,81.48,81.8,81.02,81.56,2806256,COF
2014-07-31,81.11,81.18,79.54,79.54,3243406,COF
2014-08-01,79.8,80.22,79.4,80.22,5056858,COF
2014-08-04,79.8,80.22,79.4,80.22,5056858,COF
2014-08-05,79.71,79.92,78.6499,78.79,3695288,COF
2014-08-06,78.38,79.08,78.25,78.76,2820854,COF
2014-08-07,78.85,78.915,77.88,78.04,2346363,COF
2014-08-08,78.12,78.9,77.7,78.88,2279590,COF
2014-08-11,79.03,79.34,78.59,78.71,1745057,COF
2014-08-12,78.39,79.42,78.39,79.34,2927259,COF
2014-08-13,79.64,79.96,79.39,79.88,2593960,COF
2014-08-14,79.91,80.15,79.63,79.79,1611069,COF
2014-08-15,80.17,80.24,78.74,79.3,2364873,COF
2014-08-18,79.87,80.42,79.77,80.42,3003542,COF
2014-08-19,80.63,80.68,80.42,80.48,1687540,COF
2014-08-20,80.45,81.02,80.26,80.92,2159609,COF
2014-08-21,81.21,81.82,80.97,81.69,2863888,COF
2014-08-22,81.65,82.0,81.2,81.3,1458781,COF
2014-08-25,81.87,82.66,81.82,82.06,2188219,COF
2014-08-26,82.13,82.25,81.74,81.8,1458648,COF
2014-08-27,81.99,82.02,81.69,81.96,1556755,COF
2014-08-28,81.5,81.79,81.21,81.59,1200591,COF
2014-08-29,82.05,82.42,81.79,82.06,1897876,COF
2014-09-02,82.34,82.69,81.87,82.58,2808885,COF
2014-09-03,82.81,82.93,82.44,82.53,2207396,COF
2014-09-04,82.68,83.1,82.18,82.5,1892616,COF
2014-09-05,82.5,82.85,82.14,82.69,1620617,COF
2014-09-08,82.42,82.78,81.85,82.08,1906580,COF
2014-09-09,81.99,82.06,81.48,81.52,1945701,COF
2014-09-10,81.61,82.23,81.2,81.23,3078661,COF
2014-09-11,81.04,81.34,80.93,81.23,2129770,COF
2014-09-12,81.12,81.22,80.66,80.94,2949562,COF
2014-09-15,81.12,81.78,80.92,81.5,3621135,COF
2014-09-16,81.55,82.49,81.25,82.18,2891496,COF
2014-09-17,82.48,83.272,82.13,82.88,4075005,COF
2014-09-18,83.16,83.99,82.97,83.67,4199214,COF
2014-09-19,84.42,84.66,83.89,84.07,4328500,COF
2014-09-22,83.93,84.35,83.25,83.29,2112460,COF
2014-09-23,82.81,83.2,82.04,82.05,2805858,COF
2014-09-24,82.21,82.52,81.66,82.42,2158865,COF
2014-09-25,82.27,82.51,81.01,81.01,3232268,COF
2014-09-26,81.05,81.81,80.8824,81.61,2292045,COF
2014-09-29,80.79,82.03,80.75,81.83,3133564,COF
2014-09-30,81.94,82.4,81.56,81.62,3460891,COF
2014-10-01,81.75,81.91,80.57,80.61,3336102,COF
2014-10-02,80.68,81.5,80.14,81.13,2721753,COF
2014-10-03,82.08,82.66,82.025,82.28,3397177,COF
2014-10-06,82.81,82.99,81.82,82.22,1952597,COF
2014-10-07,81.54,81.81,80.82,80.82,3123855,COF
2014-10-08,81.11,82.94,80.71,82.76,3370737,COF
2014-10-09,82.61,83.1,81.33,81.44,2954730,COF
2014-10-10,81.44,82.14,80.34,80.36,2738861,COF
2014-10-13,80.23,80.81,79.41,79.48,2988101,COF
2014-10-14,79.61,80.4799,79.54,80.03,2889723,COF
2014-10-15,79.05,80.19,77.83,79.21,7118001,COF
2014-10-16,77.85,79.46,77.26,78.53,5980594,COF
2014-10-17,75.99,76.77,75.08,76.43,9753040,COF
2014-10-20,76.23,76.73,76.0,76.5,4578807,COF
2014-10-21,77.29,78.735,76.69,78.7,4667384,COF
2014-10-22,78.51,78.77,77.8,77.85,3531475,COF
2014-10-23,78.68,78.92,78.21,78.39,2306301,COF
2014-10-24,78.65,79.35,78.44,79.27,2289690,COF
2014-10-27,79.25,79.68,78.86,79.04,2675654,COF
2014-10-28,79.61,80.8,79.55,80.69,2251720,COF
2014-10-29,82.69,82.79,81.32,81.6,3954733,COF
2014-10-30,81.95,82.01,81.26,81.57,2408321,COF
2014-10-31,82.87,83.07,82.43,82.77,2666565,COF
2014-11-03,83.0,83.32,82.51,82.67,2061015,COF
2014-11-04,82.77,82.84,81.84,82.47,2199380,COF
2014-11-05,82.69,82.79,81.32,81.6,3954733,COF
2014-11-06,81.6,82.31,81.24,82.08,2413189,COF
2014-11-07,82.22,83.14,82.0,82.6,2065084,COF
2014-11-10,82.6,83.3,82.54,83.24,2207080,COF
2014-11-11,82.23,83.21,81.83,82.18,3543860,COF
2014-11-12,81.95,82.01,81.26,81.57,2408321,COF
2014-11-13,82.01,82.33,81.2,81.6,2632237,COF
2014-11-14,81.41,81.96,81.405,81.76,2458271,COF
2014-11-17,81.73,81.73,80.37,81.14,2930954,COF
2014-11-18,81.5,82.03,81.25,81.29,2596058,COF
2014-11-19,81.4,81.46,80.48,80.64,2173192,COF
2014-11-20,80.45,81.53,80.22,81.09,2968127,COF
2014-11-21,81.75,81.91,80.93,81.21,2461902,COF
2014-11-24,81.58,82.23,81.51,82.1,1767866,COF
2014-11-25,82.1,82.86,81.99,82.66,2393660,COF
2014-11-26,82.91,83.0,82.41,82.75,1470007,COF
2014-11-28,82.62,83.69,82.59,83.2,1161917,COF
2014-12-01,82.54,82.8,82.1684,82.31,2161032,COF
2014-12-02,82.14,82.8,81.97,82.34,1964396,COF
2014-12-03,82.05,82.57,81.83,82.18,2333475,COF
2014-12-04,81.0,82.19,81.0,82.09,2925329,COF
2014-12-05,82.7,83.26,82.425,82.94,2853282,COF
2014-12-08,83.17,83.26,82.48,83.2,3581152,COF
2014-12-09,82.09,83.52,82.09,83.27,3194233,COF
2014-12-10,83.28,83.5999,82.3,82.39,4796833,COF
2014-12-11,82.58,83.11,82.19,82.38,2138280,COF
2014-12-12,81.8,82.23,80.15,80.17,3028689,COF
2014-12-15,80.51,80.51,78.575,79.61,4608303,COF
2014-12-16,78.87,79.935,77.72,78.23,3891646,COF
2014-12-17,78.42,79.62,78.15,79.61,5072484,COF
2014-12-18,80.34,82.17,80.33,82.16,4340286,COF
2014-12-19,82.46,82.935,81.72,82.43,4057140,COF
2014-12-22,82.4,82.93,82.08,82.89,2049296,COF
2014-12-23,83.39,83.77,83.21,83.28,1688769,COF
2014-12-24,83.57,83.57,83.19,83.23,1040579,COF
2014-12-26,83.38,83.78,83.18,83.21,957615,COF
2014-12-29,82.96,83.96,82.83,83.3,1601194,COF
2014-12-30,83.09,83.72,82.9,83.31,2069030,COF
2014-12-31,83.83,83.95,82.53,82.55,1523245,COF
2015-01-02,82.79,83.235,81.73,82.49,1485267,COF
2015-01-05,81.57,82.16,80.2,80.59,2683973,COF
2015-01-06,80.73,80.77,78.86,79.09,2932383,COF
2015-01-07,80.16,80.46,79.71,79.99,2434464,COF
2015-01-08,80.71,81.3899,80.58,80.77,2011242,COF
2015-01-09,80.9,81.0299,79.36,79.37,2744939,COF
2015-01-12,79.79,80.0,78.65,79.06,2381207,COF
2015-01-13,79.75,80.04,77.63,78.39,3949414,COF
2015-01-14,77.44,77.44,75.5101,76.75,4149363,COF
2015-01-15,76.71,78.38,76.64,76.95,3918793,COF
2015-01-16,76.64,77.21,75.55,76.65,4689852,COF
2015-01-20,76.63,77.62,76.44,77.39,3295989,COF
2015-01-21,77.08,77.6,76.6,77.21,2486590,COF
2015-01-22,76.96,77.155,74.75,76.2,7580269,COF
2015-01-23,76.63,78.72,76.63,77.6,4822781,COF
2015-01-26,77.23,78.3,76.5,78.19,4297938,COF
2015-01-27,77.28,77.58,76.7,76.77,3205619,COF
2015-01-28,76.66,76.84,74.43,74.45,4404952,COF
2015-01-29,74.2,75.25,73.895,74.96,4577701,COF
2015-01-30,74.5,74.91,73.11,73.21,4937840,COF
2015-02-02,73.7,74.52,72.77,74.42,3551958,COF
2015-02-03,74.69,75.6,74.54,75.51,2830811,COF
2015-02-04,75.74,76.085,75.08,75.3,3317898,COF
2015-02-05,75.45,75.96,75.41,75.78,3303534,COF
2015-02-06,76.32,77.51,76.07,76.22,3805269,COF
2015-02-09,75.69,77.04,75.29,76.72,2441454,COF
2015-02-10,77.42,77.6,76.75,77.06,2063309,COF
2015-02-11,77.1,77.575,76.9021,77.32,1923621,COF
2015-02-12,78.03,79.64,77.89,79.29,3961519,COF
2015-02-13,79.39,79.71,78.645,78.88,3216127,COF
2015-02-17,78.79,80.28,78.77,80.0,3469093,COF
2015-02-18,79.73,79.99,79.27,79.34,2535281,COF
2015-02-19,79.39,79.7499,79.09,79.42,2190662,COF
2015-02-20,79.2,80.42,78.57,80.39,2590534,COF
2015-02-23,80.39,80.39,79.38,80.06,2397464,COF
2015-02-24,79.84,80.82,79.62,80.5,2225269,COF
2015-02-25,80.18,80.42,79.55,79.66,3103759,COF
2015-02-26,79.48,79.97,78.72,79.15,2731679,COF
2015-02-27,78.86,79.41,78.71,78.71,3329248,COF
2015-03-02,78.34,79.28,78.27,79.15,3486426,COF
2015-03-03,79.15,79.4199,78.78,79.14,2257001,COF
2015-03-04,78.95,78.9799,78.25,78.65,2340494,COF
2015-03-05,78.65,78.97,78.2,78.89,2043229,COF
2015-03-06,79.55,80.71,78.76,78.98,3088665,COF
2015-03-09,78.87,80.02,78.62,79.84,3048141,COF
2015-03-10,79.02,79.115,77.7,77.72,2864719,COF
2015-03-11,78.05,78.531,77.715,78.23,2259602,COF
2015-03-12,79.04,81.515,79.04,81.45,4562460,COF
2015-03-13,81.4,81.4,79.27,80.0,2770505,COF
2015-03-16,80.64,81.77,80.53,81.47,2888944,COF
2015-03-17,81.0,81.65,80.67,81.5,2201291,COF
2015-03-18,80.97,81.91,80.51,81.62,2175866,COF
2015-03-19,81.48,81.59,80.5301,80.62,2653769,COF
2015-03-20,80.97,81.45,80.76,81.13,3649608,COF
2015-03-23,81.27,81.99,81.18,81.25,1731483,COF
2015-03-24,80.94,80.96,80.13,80.14,2118103,COF
2015-03-25,80.18,80.18,78.84,78.84,1918335,COF
2015-03-26,78.8,78.9,77.89,78.51,2291083,COF
2015-03-27,78.47,79.02,78.05,78.65,2636339,COF
2015-03-30,79.19,79.61,79.06,79.2,1962706,COF
2015-03-31,78.58,79.185,78.45,78.82,2666749,COF
2015-04-01,78.83,80.04,78.57,79.87,3607550,COF
2015-04-02,79.64,80.44,79.46,80.31,1968462,COF
2015-04-06,79.43,80.84,79.14,80.32,2099381,COF
2015-04-07,79.86,80.28,79.67,79.67,2301082,COF
2015-04-08,79.66,81.04,79.65,80.19,2564228,COF
2015-04-09,80.04,80.41,79.62,80.36,1857790,COF
2015-04-10,80.23,80.66,80.01,80.61,2233387,COF
2015-04-13,80.61,81.33,80.43,81.09,1644170,COF
2015-04-14,81.09,81.47,80.77,81.35,2773762,COF
2015-04-15,81.55,82.96,81.36,82.82,3696215,COF
2015-04-16,82.62,83.21,82.52,83.01,2373380,COF
2015-04-17,82.4,82.62,81.822,82.0,2752579,COF
2015-04-20,82.36,82.64,82.05,82.19,1700001,COF
2015-04-21,82.5,82.61,81.5,81.53,2294923,COF
2015-04-22,81.55,81.89,81.04,81.76,2544289,COF
2015-04-23,81.68,82.34,81.55,81.86,2361803,COF
2015-04-24,80.09,81.06,79.36,80.44,3780660,COF
2015-04-27,80.58,81.07,80.3,80.36,2815742,COF
2015-04-28,80.52,80.92,80.06,80.73,1783539,COF
2015-04-29,80.6,80.99,79.84,80.36,1899864,COF
2015-04-30,80.23,80.85,79.82,80.85,4201151,COF
2015-05-01,81.24,81.99,80.97,81.93,2840021,COF
2015-05-04,82.0,82.43,81.81,82.26,1934767,COF
2015-05-05,82.0,83.035,81.94,82.27,2760834,COF
2015-05-06,82.74,82.99,82.0,82.64,3284637,COF
2015-05-07,82.16,82.32,81.4,82.02,3150832,COF
2015-05-08,82.59,83.355,82.16,83.16,2767448,COF
2015-05-11,83.14,83.66,83.0,83.31,2109461,COF
2015-05-12,82.89,83.155,82.24,82.91,2438862,COF
2015-05-13,82.98,83.71,82.72,83.65,2172307,COF
2015-05-14,84.12,84.5,83.75,84.47,2390780,COF
2015-05-15,84.63,84.74,83.59,84.03,3146217,COF
2015-05-18,84.24,84.715,84.0,84.56,1665580,COF
2015-05-19,84.91,85.55,84.69,85.41,2616302,COF
2015-05-20,85.25,85.68,84.92,85.35,2119307,COF
2015-05-21,85.27,85.44,84.8,85.11,2156252,COF
2015-05-22,84.9,85.36,84.61,85.02,1740838,COF
2015-05-26,84.98,84.98,83.48,83.95,2833589,COF
2015-05-27,84.45,85.045,84.11,84.63,2131658,COF
2015-05-28,84.48,84.72,83.88,84.3,1847862,COF
2015-05-29,84.38,84.52,83.32,83.56,2473589,COF
2015-06-01,83.8,84.04,83.13,83.39,2129335,COF
2015-06-02,83.44,84.3,83.27,83.95,2427899,COF
2015-06-03,84.0,84.912,83.98,84.3,2221364,COF
2015-06-04,83.55,84.28,83.05,83.19,3164012,COF
2015-06-05,83.89,85.01,83.73,84.94,3965382,COF
2015-06-08,85.08,85.37,84.69,84.94,3476658,COF
2015-06-09,84.74,85.72,84.59,85.57,2361681,COF
2015-06-10,85.8,86.99,85.4,86.93,4359677,COF
2015-06-11,86.99,87.94,86.74,87.66,2939069,COF
2015-06-12,87.47,87.78,87.12,87.57,2627504,COF
2015-06-15,86.78,87.59,86.78,87.49,2810064,COF
2015-06-16,87.37,88.12,87.18,88.07,2250457,COF
2015-06-17,88.49,88.49,87.71,87.84,2870436,COF
2015-06-18,88.16,88.65,87.71,88.52,2655712,COF
2015-06-19,88.15,88.76,88.02,88.42,3614848,COF
2015-06-22,89.0,89.5,88.96,89.32,2141052,COF
2015-06-23,89.93,89.99,89.17,89.38,1881231,COF
2015-06-24,89.31,89.6456,89.07,89.09,2153771,COF
2015-06-25,89.48,90.1,88.52,88.85,2431729,COF
2015-06-26,89.16,89.32,88.79,89.06,3244000,COF
2015-06-29,87.87,88.55,87.66,87.75,3131087,COF
2015-06-30,88.52,88.75,87.71,87.97,2827527,COF
2015-07-01,89.01,89.01,88.19,88.6,2728918,COF
2015-07-02,88.72,89.07,88.02,88.32,1903697,COF
2015-07-06,87.41,88.0,87.25,87.75,1999440,COF
2015-07-07,87.67,87.96,86.35,87.89,2581668,COF
2015-07-08,87.39,87.54,86.12,86.21,2361747,COF
2015-07-09,87.22,87.61,86.7,86.73,2025755,COF
2015-07-10,87.82,88.08,87.1,87.67,1723577,COF
2015-07-13,88.53,89.09,88.11,89.03,2058801,COF
2015-07-14,88.73,89.22,88.58,89.02,1783767,COF
2015-07-15,89.74,90.56,89.04,90.1,2211271,COF
2015-07-16,90.65,91.08,90.51,90.96,2067274,COF
2015-07-17,90.63,91.02,90.265,90.99,2402086,COF
2015-07-20,91.08,91.85,90.58,91.44,2377211,COF
2015-07-21,91.42,92.06,91.2,91.71,2522032,COF
2015-07-22,91.62,92.1,91.28,91.65,2484577,COF
2015-07-23,91.62,91.8,90.6,90.77,2646159,COF
2015-07-24,83.54,83.9,78.23,78.86,16800046,COF
2015-07-27,78.04,79.38,77.9501,78.61,7195609,COF
2015-07-28,79.25,79.25,77.795,78.65,7524101,COF
2015-07-29,78.94,79.74,78.89,79.62,4626549,COF
2015-07-30,80.22,81.585,80.11,81.5,4276495,COF
2015-07-31,81.58,81.6,80.9,81.3,3677191,COF
2015-08-03,81.46,81.7,80.79,81.63,3392893,COF
2015-08-04,81.63,81.92,81.255,81.38,2088389,COF
2015-08-05,81.95,82.22,81.33,81.86,3937542,COF
2015-08-06,81.54,81.83,80.86,81.14,3197432,COF
2015-08-07,81.0,81.63,80.265,80.82,2878978,COF
2015-08-10,81.47,82.67,81.302,82.49,2303083,COF
2015-08-11,81.71,81.92,80.43,80.87,2543836,COF
2015-08-12,80.44,80.8901,79.13,80.62,3354408,COF
2015-08-13,80.98,81.42,80.38,80.76,2448666,COF
2015-08-14,80.33,81.36,80.3,81.27,1966952,COF
2015-08-17,80.69,81.78,80.5,81.65,2020164,COF
2015-08-18,81.61,82.08,80.89,81.26,2415339,COF
2015-08-19,80.66,80.87,79.74,80.12,4638872,COF
2015-08-20,79.3,79.77,79.01,79.04,2895632,COF
2015-08-21,78.29,78.82,76.62,76.62,4220448,COF
2015-08-24,71.79,75.87,67.73,73.53,4382570,COF
2015-08-25,75.79,75.85,72.2,72.25,3576976,COF
2015-08-26,73.62,74.91,72.45,74.75,3699864,COF
2015-08-27,75.81,77.63,75.55,77.36,4724871,COF
2015-08-28,77.07,77.52,76.75,77.32,2262219,COF
2015-08-31,77.02,78.11,76.67,77.75,2674332,COF
2015-09-01,75.68,76.07,73.86,74.32,2813042,COF
2015-09-02,75.58,75.939,74.18,75.3,2580172,COF
2015-09-03,75.99,77.35,75.69,76.16,2940985,COF
2015-09-04,74.95,75.32,74.17,74.83,2249796,COF
2015-09-08,76.0,76.8,75.71,76.79,2613038,COF
2015-09-09,77.52,77.98,75.69,75.86,2254248,COF
2015-09-10,75.46,76.43,75.39,75.87,2530875,COF
2015-09-11,75.59,75.89,74.91,75.65,2324399,COF
2015-09-14,75.81,76.34,75.29,75.76,2658248,COF
2015-09-15,76.0,76.8,75.92,76.36,3328336,COF
2015-09-16,76.58,77.41,76.185,77.28,2869636,COF
2015-09-17,77.29,77.7,75.56,75.89,2744518,COF
2015-09-18,74.84,74.88,73.34,73.56,4956147,COF
2015-09-21,74.21,75.02,74.08,74.58,2220875,COF
2015-09-22,73.52,73.78,72.95,73.68,2188041,COF
2015-09-23,74.08,74.08,73.19,73.5,2097349,COF
2015-09-24,72.6,73.24,72.18,73.12,3693157,COF
2015-09-25,74.22,74.73,73.84,74.05,2522242,COF
2015-09-28,73.58,73.95,72.1,72.17,1993214,COF
2015-09-29,72.12,72.49,71.042,71.55,2837874,COF
2015-09-30,72.72,72.86,71.76,72.52,2689567,COF
2015-10-01,72.63,73.02,71.76,72.94,4220967,COF
2015-10-02,71.21,72.87,70.17,72.87,3122548,COF
2015-10-05,73.36,75.64,73.36,75.3,2538721,COF
2015-10-06,74.9,75.69,74.67,75.22,2336711,COF
2015-10-07,75.68,76.17,74.66,74.96,2340476,COF
2015-10-08,74.55,75.26,73.87,75.05,2422083,COF
2015-10-09,75.35,75.71,74.24,74.45,2209519,COF
2015-10-12,74.65,74.88,74.0053,74.25,1729888,COF
2015-10-13,74.07,74.57,73.63,73.94,2340866,COF
2015-10-14,74.0,74.05,72.33,72.56,3287386,COF
2015-10-15,73.18,74.54,72.63,74.52,2594440,COF
2015-10-16,74.95,75.085,74.16,74.67,2714243,COF
2015-10-19,74.14,74.88,73.97,74.64,2429382,COF
2015-10-20,74.54,75.16,74.42,74.58,2173521,COF
2015-10-21,75.01,75.3,73.61,73.68,3236062,COF
2015-10-22,73.78,76.38,73.78,74.94,4234053,COF
2015-10-23,77.36,81.41,77.18,81.12,6560658,COF
2015-10-26,80.51,80.93,79.47,79.65,3081876,COF
2015-10-27,79.08,79.59,78.94,79.33,1955320,COF
2015-10-28,79.34,81.19,79.2,81.14,2264243,COF
2015-10-29,80.88,81.41,79.9302,80.2,2011859,COF
2015-10-30,80.55,80.73,78.82,78.9,2706951,COF
2015-11-02,79.37,80.5,79.22,80.22,2281634,COF
2015-11-03,79.76,81.37,79.75,80.88,1950948,COF
2015-11-04,80.83,81.19,80.39,80.55,2290698,COF
2015-11-05,80.82,80.82,79.54,79.55,3377218,COF
2015-11-06,81.23,81.62,80.4,81.42,3579189,COF
2015-11-09,81.34,81.59,80.11,80.45,2590154,COF
2015-11-10,80.28,80.77,79.37,79.38,2801035,COF
2015-11-11,79.76,79.93,78.69,78.87,2425337,COF
2015-11-12,78.33,78.33,77.19,77.38,3473144,COF
2015-11-13,77.14,77.86,76.71,76.97,2817728,COF
2015-11-16,76.95,77.9,76.68,77.9,2654030,COF
2015-11-17,77.8,77.85,76.32,76.37,3353543,COF
2015-11-18,76.95,78.31,76.6,78.29,3698511,COF
2015-11-19,78.53,79.98,78.53,79.58,3751765,COF
2015-11-20,80.07,80.17,78.88,79.46,3013640,COF
2015-11-23,79.55,79.55,78.79,78.82,1969912,COF
2015-11-24,78.1,79.02,77.61,78.63,2570323,COF
2015-11-25,78.85,79.16,78.4,79.04,1775877,COF
2015-11-27,78.98,79.25,78.27,79.0,908041,COF
2015-11-30,79.08,79.5,78.37,78.51,2999660,COF
2015-12-01,79.04,79.86,78.76,79.82,2204926,COF
2015-12-02,79.61,79.96,78.65,78.77,2570618,COF
2015-12-03,79.1,79.1,77.05,77.33,3035681,COF
2015-12-04,77.91,79.56,77.4,79.37,2665499,COF
2015-12-07,78.73,79.06,77.82,78.33,2262547,COF
2015-12-08,77.45,77.73,76.54,76.86,2630477,COF
2015-12-09,76.37,77.24,74.88,75.42,3517598,COF
2015-12-10,75.39,76.45,75.18,75.61,2428713,COF
2015-12-11,74.29,74.55,73.3,73.68,2915396,COF
2015-12-14,73.81,74.675,72.49,73.31,3448602,COF
2015-12-15,74.27,75.52,74.08,75.37,3039255,COF
2015-12-16,76.19,76.55,74.4001,76.36,4175810,COF
2015-12-17,76.55,76.74,74.28,74.38,2890259,COF
2015-12-18,73.92,73.92,72.32,72.47,5097539,COF
2015-12-21,73.04,73.5,71.95,72.58,2503324,COF
2015-12-22,72.62,73.01,71.1,72.77,3367315,COF
2015-12-23,73.17,73.92,72.96,73.69,2361067,COF
2015-12-24,73.68,73.895,73.263,73.52,810748,COF
2015-12-28,73.15,73.42,72.28,73.15,1569805,COF
2015-12-29,73.6,73.9899,73.19,73.79,1506719,COF
2015-12-30,73.62,73.8,73.16,73.21,1414608,COF
2015-12-31,72.71,73.26,72.16,72.18,1722102,COF
2016-01-04,70.77,70.91,69.86,70.74,3636193,COF
2016-01-05,69.43,70.55,68.7,69.46,5216186,COF
2016-01-06,68.55,69.6897,67.98,68.55,4223296,COF
2016-01-07,66.34,67.0,64.85,65.08,5638318,COF
2016-01-08,65.75,65.89,64.07,64.23,4732346,COF
2016-01-11,64.82,65.54,64.0,64.76,3416848,COF
2016-01-12,65.56,65.97,64.68,65.8,3680302,COF
2016-01-13,66.28,66.66,63.41,63.64,5405988,COF
2016-01-14,64.01,65.11,62.51,64.6,4573005,COF
2016-01-15,62.0,63.46,61.84,62.85,4827325,COF
2016-01-19,63.69,63.7,61.51,62.19,3464465,COF
2016-01-20,60.8,61.37,58.92,60.76,5328049,COF
2016-01-21,60.85,62.3,60.51,61.18,3747311,COF
2016-01-22,62.15,62.6,60.52,61.1,4148140,COF
2016-01-25,60.69,61.01,58.49,58.66,5711463,COF
2016-01-26,59.1,60.495,59.1,60.38,5619896,COF
2016-01-27,61.3,64.59,61.26,63.3,8544911,COF
2016-01-28,63.785,63.785,62.12,62.99,6491523,COF
2016-01-29,63.49,65.7,63.2799,65.62,6380161,COF
2016-02-01,65.0,65.45,63.79,65.01,4320073,COF
2016-02-02,63.83,63.86,62.82,63.21,5195718,COF
2016-02-03,63.66,64.01,59.86,63.15,6037265,COF
2016-02-04,63.0,64.36,62.84,63.73,4308528,COF
2016-02-05,63.92,64.63,62.64,63.36,3507843,COF
2016-02-08,62.33,62.45,60.1,60.89,3878252,COF
2016-02-09,60.04,62.93,59.75,62.42,4424033,COF
2016-02-10,62.92,64.12,62.18,62.24,3186352,COF
2016-02-11,59.71,60.88,58.74,60.15,4823188,COF
2016-02-12,61.21,62.84,60.62,62.54,5527960,COF
2016-02-16,63.71,65.13,63.08,64.21,4308951,COF
2016-02-17,64.96,66.045,64.87,65.18,3805987,COF
2016-02-18,65.48,66.68,65.18,65.93,4272147,COF
2016-02-19,65.5,65.8786,64.76,65.73,2456698,COF
2016-02-22,66.44,67.79,66.4,67.76,3007578,COF
2016-02-23,67.61,67.61,65.32,65.72,3487022,COF
2016-02-24,64.77,65.64,63.45,65.41,2894819,COF
2016-02-25,65.76,66.42,64.87,66.42,2642186,COF
2016-02-26,66.73,68.19,66.64,67.2,3105828,COF
2016-02-29,66.93,67.18,65.7,65.73,3404337,COF
2016-03-01,66.67,68.0,66.15,67.99,4131778,COF
2016-03-02,68.02,69.14,67.74,69.14,2397499,COF
2016-03-03,68.97,69.66,68.69,69.66,2444568,COF
2016-03-04,69.81,70.39,68.96,69.59,2939344,COF
2016-03-07,68.94,69.62,68.78,69.52,2002701,COF
2016-03-08,68.85,69.17,68.01,68.49,2713769,COF
2016-03-09,69.04,69.295,68.25,68.7,2508379,COF
2016-03-10,69.18,70.0,68.12,69.23,2155561,COF
2016-03-11,70.19,71.12,70.01,71.03,2358021,COF
2016-03-14,70.78,71.01,69.73,69.93,2550435,COF
2016-03-15,69.29,69.32,68.31,69.32,3395763,COF
2016-03-16,69.21,70.08,68.85,69.38,3274122,COF
2016-03-17,69.05,70.06,68.59,69.5,4067529,COF
2016-03-18,69.82,71.12,69.53,70.57,5089845,COF
2016-03-21,70.31,71.39,70.08,70.81,2381019,COF
2016-03-22,70.28,70.78,69.95,70.46,1904918,COF
2016-03-23,70.52,70.7685,70.0,70.21,2603838,COF
2016-03-24,69.44,69.78,68.88,69.76,2090443,COF
2016-03-28,69.81,69.97,68.96,69.2,1885057,COF
2016-03-29,68.83,68.96,67.58,68.85,4411692,COF
2016-03-30,69.3,70.0,69.04,69.15,2050165,COF
2016-03-31,69.15,69.79,68.98,69.31,3222698,COF
2016-04-01,69.73,70.97,69.26,70.8,2894871,COF
2016-04-04,70.59,70.89,69.72,69.83,1617444,COF
2016-04-05,68.1,68.95,67.79,68.53,3455207,COF
2016-04-06,68.01,68.42,67.2,68.27,3215866,COF
2016-04-07,67.66,67.98,66.1,66.58,2842932,COF
2016-04-08,67.03,67.72,66.41,66.67,2259823,COF
2016-04-11,66.83,67.7,66.73,67.2,3626242,COF
2016-04-12,67.55,68.46,67.41,68.31,2861984,COF
2016-04-13,69.0,70.87,68.98,70.84,3366104,COF
2016-04-14,70.66,72.18,70.48,71.47,2871446,COF
2016-04-15,71.72,72.24,71.05,71.34,2862527,COF
2016-04-18,70.89,71.9,70.55,71.66,1765395,COF
2016-04-19,71.96,72.89,71.46,72.8,2349124,COF
2016-04-20,73.35,75.55,73.31,75.43,4921505,COF
2016-04-21,75.25,76.3,74.69,74.73,2961985,COF
2016-04-22,74.5,75.73,74.48,75.56,1782963,COF
2016-04-25,75.08,75.47,74.48,74.99,2477994,COF
2016-04-26,75.03,76.0,74.63,75.96,2686064,COF
2016-04-27,73.13,74.5,72.82,74.31,6388657,COF
2016-04-28,73.56,74.26,72.99,73.37,2641846,COF
2016-04-29,72.99,73.29,71.87,72.39,2966520,COF
2016-05-02,72.87,73.73,72.0,73.58,2721511,COF
2016-05-03,72.56,72.71,71.44,71.97,2184457,COF
2016-05-04,71.16,71.17,69.27,69.68,4057479,COF
2016-05-05,69.93,70.33,68.605,69.12,5345417,COF
2016-05-06,68.8,69.43,68.43,69.39,3442611,COF
2016-05-09,70.31,70.37,69.25,69.6,2788863,COF
2016-05-10,70.01,71.28,69.9611,71.14,2651027,COF
2016-05-11,70.83,71.45,70.35,70.36,2411912,COF
2016-05-12,70.17,70.73,68.84,69.36,2109887,COF
2016-05-13,69.15,69.96,68.325,68.71,2459689,COF
2016-05-16,68.53,69.66,68.38,69.28,2678665,COF
2016-05-17,68.88,69.67,68.41,68.83,2679012,COF
2016-05-18,68.83,71.01,68.66,70.98,4339188,COF
2016-05-19,70.38,71.79,69.88,70.53,3460718,COF
2016-05-20,70.76,71.57,70.4601,70.93,2053038,COF
2016-05-23,70.82,71.49,70.42,70.65,1889851,COF
2016-05-24,70.91,71.85,69.6,71.62,2045989,COF
2016-05-25,72.04,73.53,71.85,73.27,2767093,COF
2016-05-26,73.03,73.16,72.27,72.56,1642449,COF
2016-05-27,72.88,73.83,72.33,73.83,2811291,COF
2016-05-31,74.19,74.35,72.83,73.24,2363428,COF
2016-06-01,72.51,73.32,71.84,73.22,1594418,COF
2016-06-02,73.19,73.38,72.62,73.38,1496215,COF
2016-06-03,72.28,72.38,70.475,71.6,3478328,COF
2016-06-06,71.66,73.33,71.39,72.85,2422667,COF
2016-06-07,73.0,73.06,72.32,72.35,2249696,COF
2016-06-08,71.75,72.56,71.425,72.1,3190462,COF
2016-06-09,71.45,71.46,70.14,70.87,2749905,COF
2016-06-10,70.3,70.55,69.79,70.04,2505962,COF
2016-06-13,69.46,70.42,68.96,69.0,2494267,COF
2016-06-14,68.52,68.52,63.76,64.43,14942434,COF
2016-06-15,65.43,66.23,64.47,64.64,9490897,COF
2016-06-16,64.1,64.45,62.73,64.25,5296275,COF
2016-06-17,64.29,64.8,63.81,64.19,6191224,COF
2016-06-20,65.79,65.95,64.17,64.28,5160233,COF
2016-06-21,64.92,64.99,63.55,64.25,4495985,COF
2016-06-22,64.3,64.84,63.89,63.93,2670223,COF
2016-06-23,64.77,65.65,64.56,65.6,2948309,COF
2016-06-24,62.55,64.28,61.75,61.88,8115275,COF
2016-06-27,60.84,60.84,58.025,58.15,8952790,COF
2016-06-28,59.25,59.77,58.66,59.66,6530634,COF
2016-06-29,60.57,61.97,60.21,61.92,4470679,COF
2016-06-30,62.42,63.53,61.42,63.51,6389716,COF
2016-07-01,63.48,63.56,62.73,62.96,3152458,COF
2016-07-05,62.14,62.36,60.65,60.86,3331283,COF
2016-07-06,60.25,61.3,59.66,61.28,2840244,COF
2016-07-07,61.2,62.55,61.2,61.89,4644850,COF
2016-07-08,63.55,64.94,63.13,64.71,4948976,COF
2016-07-11,65.18,66.38,65.06,66.26,4910203,COF
2016-07-12,67.03,68.11,66.9901,67.85,4975376,COF
2016-07-13,67.74,68.23,66.95,67.94,3611410,COF
2016-07-14,69.31,69.5,68.13,68.85,3284823,COF
2016-07-15,69.09,69.18,67.72,68.15,5763939,COF
2016-07-18,68.45,68.54,67.82,68.12,2240282,COF
2016-07-19,67.97,68.1109,67.51,67.73,2136019,COF
2016-07-20,68.04,68.17,67.16,67.61,2895311,COF
2016-07-21,67.44,68.4654,67.24,67.99,3549816,COF
2016-07-22,66.5,67.33,65.0,67.03,8632888,COF
2016-07-25,66.86,67.87,66.751,67.34,4373709,COF
2016-07-26,67.3,67.98,66.92,67.69,2997708,COF
2016-07-27,67.53,68.49,67.37,67.91,3110074,COF
2016-07-28,67.49,67.75,66.78,67.48,3079711,COF
2016-07-29,67.19,67.72,67.04,67.08,3632594,COF
2016-08-01,67.28,67.525,66.68,67.03,3418505,COF
2016-08-02,66.9,67.09,66.0,66.3,4409212,COF
2016-08-03,66.15,66.98,66.0,66.56,3965395,COF
2016-08-04,66.22,66.6501,66.08,66.2,2197445,COF
2016-08-05,67.1,68.345,67.1,68.1,3695909,COF
2016-08-08,68.23,68.825,67.95,68.17,1749751,COF
2016-08-09,68.13,68.2,67.56,67.78,1793520,COF
2016-08-10,67.74,67.83,66.615,66.85,2348321,COF
2016-08-11,67.04,68.02,66.81,67.94,2660212,COF
2016-08-12,67.47,68.06,67.18,68.0,2098839,COF
2016-08-15,68.02,68.91,68.02,68.61,2741743,COF
2016-08-16,68.27,68.955,68.2,68.62,2657291,COF
2016-08-17,68.5,68.66,67.965,68.29,2810221,COF
2016-08-18,68.29,68.58,68.11,68.21,2443752,COF
2016-08-19,68.04,68.68,67.99,68.56,2473532,COF
2016-08-22,68.53,68.81,68.08,68.68,1878159,COF
2016-08-23,68.93,69.32,68.79,68.79,1868162,COF
2016-08-24,68.86,69.335,68.465,68.62,2025576,COF
2016-08-25,68.35,69.0999,68.27,68.77,1732465,COF
2016-08-26,69.0,69.64,68.75,69.16,2191910,COF
2016-08-29,69.13,70.055,68.89,69.63,3015179,COF
2016-08-30,69.68,70.61,69.63,70.33,3091201,COF
2016-08-31,70.39,71.72,70.385,71.6,6129403,COF
2016-09-01,71.6,72.09,70.18,71.08,5574094,COF
2016-09-02,71.24,71.92,70.87,71.64,2448155,COF
2016-09-06,71.61,71.66,70.54,70.99,2561377,COF
2016-09-07,70.61,71.795,70.445,71.77,2523084,COF
2016-09-08,71.63,72.43,71.49,72.28,2686057,COF
2016-09-09,72.02,72.35,71.61,71.65,4063991,COF
2016-09-12,71.12,72.77,70.44,72.5,3288816,COF
2016-09-13,71.51,71.96,70.54,71.22,3503958,COF
2016-09-14,71.1,71.31,70.28,70.59,2776638,COF
2016-09-15,70.48,71.115,69.69,70.99,3097513,COF
2016-09-16,70.54,70.61,69.78,70.21,3214883,COF
2016-09-19,70.56,71.33,70.42,70.98,3156013,COF
2016-09-20,71.45,71.7,70.38,70.56,2514875,COF
2016-09-21,70.77,71.78,70.57,71.68,4076364,COF
2016-09-22,71.77,72.22,71.66,72.14,3290825,COF
2016-09-23,71.74,72.25,71.25,71.28,3099447,COF
2016-09-26,71.23,71.65,70.6,70.81,3075322,COF
2016-09-27,70.48,71.83,70.15,71.8,2405490,COF
2016-09-28,71.78,72.09,70.81,71.75,2498563,COF
2016-09-29,71.62,72.0,69.49,70.36,3168951,COF
2016-09-30,70.87,72.19,70.63,71.83,3198792,COF
2016-10-03,71.6,72.68,71.56,72.13,3557375,COF
2016-10-04,72.46,73.23,72.26,72.76,4098415,COF
2016-10-05,73.01,74.07,73.01,73.7,3126155,COF
2016-10-06,73.63,73.75,72.39,73.04,3262416,COF
2016-10-07,73.14,73.71,72.69,73.05,2695101,COF
2016-10-10,73.6,73.89,73.2402,73.33,1760149,COF
2016-10-11,73.25,73.44,71.845,72.16,2254743,COF
2016-10-12,71.8,72.43,71.74,72.06,2232007,COF
2016-10-13,71.34,71.69,70.5,71.07,4824391,COF
2016-10-14,71.71,72.2,71.23,71.53,2872566,COF
2016-10-17,71.91,72.36,71.74,71.78,3899908,COF
2016-10-18,72.65,72.77,71.66,71.99,3120972,COF
2016-10-19,72.1,73.745,72.06,73.62,3347575,COF
2016-10-20,73.76,75.24,73.36,74.51,4502801,COF
2016-10-21,73.82,75.1,73.7,74.89,3947431,COF
2016-10-24,75.42,75.73,75.23,75.4,3107585,COF
2016-10-25,75.29,75.775,75.01,75.39,4391838,COF
2016-10-26,73.48,76.16,72.95,75.43,4732282,COF
2016-10-27,75.7,75.86,74.3,74.8,2693312,COF
2016-10-28,74.86,75.0908,73.95,74.63,3780450,COF
2016-10-31,75.13,75.1433,73.84,74.04,3469463,COF
2016-11-01,74.43,74.51,72.42,73.23,3967333,COF
2016-11-02,73.08,73.34,72.195,72.61,4032226,COF
2016-11-03,72.8,73.26,72.145,72.32,5653278,COF
2016-11-04,72.4,73.69,71.91,73.1,3646691,COF
2016-11-07,74.28,75.0,74.28,74.84,4126470,COF
2016-11-08,73.89,73.89,72.3,72.84,6617938,COF
2016-11-09,73.65,76.6599,73.2501,76.3,13256918,COF
2016-11-10,76.67,79.69,76.67,79.23,7306081,COF
2016-11-11,78.75,81.25,78.73,80.99,4614832,COF
2016-11-14,80.98,83.82,80.95,83.76,5506728,COF
2016-11-15,82.28,82.69,79.87,82.15,6241548,COF
2016-11-16,80.37,81.0,79.44,80.22,3710641,COF
2016-11-17,80.25,81.56,79.32,81.56,3073023,COF
2016-11-18,81.39,82.39,81.07,82.01,2306450,COF
2016-11-21,82.73,83.3475,82.07,83.21,3128934,COF
2016-11-22,83.4,83.88,82.43,82.59,3812798,COF
2016-11-23,82.87,84.7982,82.87,84.62,3420168,COF
2016-11-25,84.26,84.794,83.94,84.57,1582662,COF
2016-11-28,83.91,84.545,83.09,83.24,3390855,COF
2016-11-29,83.42,83.55,82.45,82.6,2242735,COF
2016-11-30,83.8,84.53,83.32,84.04,3800741,COF
2016-12-01,84.45,86.77,84.17,86.61,5276873,COF
2016-12-02,86.47,86.62,85.18,86.0,5086842,COF
2016-12-05,86.48,87.35,86.39,86.71,4257193,COF
2016-12-06,87.0,87.89,85.7,87.84,3407480,COF
2016-12-07,87.6,89.79,87.26,89.58,2912294,COF
2016-12-08,89.92,91.38,89.08,90.61,3180790,COF
2016-12-09,90.61,90.63,89.35,90.45,3428137,COF
2016-12-12,90.15,91.08,89.12,89.42,3387855,COF
2016-12-13,89.74,90.08,88.32,89.45,2911799,COF
2016-12-14,88.8,90.12,88.086,88.95,3596773,COF
2016-12-15,89.57,91.64,89.04,90.36,3586219,COF
2016-12-16,90.66,90.66,89.05,89.67,9370361,COF
2016-12-19,89.96,90.19,89.12,90.04,3258088,COF
2016-12-20,90.51,90.84,90.0,90.62,2066463,COF
2016-12-21,90.79,90.91,90.13,90.44,2460569,COF
2016-12-22,89.93,90.03,88.63,89.19,2620779,COF
2016-12-23,89.35,90.19,89.12,89.68,2979994,COF
2016-12-27,90.23,90.23,89.65,89.76,2026035,COF
2016-12-28,89.99,89.99,87.84,88.19,2231806,COF
2016-12-29,88.42,88.56,86.95,87.11,2102715,COF
2016-12-30,87.08,87.59,86.28,87.24,2424834,COF
2017-01-03,88.55,89.6,87.79,88.87,3441067,COF
2017-01-04,89.13,90.77,89.13,90.3,2630905,COF
2017-01-05,89.84,89.9299,87.6,88.38,2223944,COF
2017-01-06,88.77,89.18,88.0901,88.6,1796424,COF
2017-01-09,88.22,88.4,87.4,87.44,2122775,COF
2017-01-10,87.81,89.37,87.44,88.98,3141198,COF
2017-01-11,88.99,89.25,88.01,89.14,1885055,COF
2017-01-12,88.72,88.85,86.78,87.89,2064889,COF
2017-01-13,88.42,89.74,88.42,88.85,2327814,COF
2017-01-17,88.2,88.2,86.05,86.37,2192345,COF
2017-01-18,86.94,87.32,85.77,87.28,1706358,COF
2017-01-19,87.37,87.59,86.34,86.72,1696719,COF
2017-01-20,86.72,88.0,86.69,87.34,1684548,COF
2017-01-23,87.05,87.78,86.51,86.87,2821009,COF
2017-01-24,87.52,89.14,86.99,88.73,2711779,COF
2017-01-25,87.83,88.83,87.12,88.38,5304078,COF
2017-01-26,88.5,89.72,87.82,89.71,3004744,COF
2017-01-27,89.96,90.0,88.93,89.15,2195161,COF
2017-01-30,89.15,89.15,87.38,88.81,3550371,COF
2017-01-31,88.28,88.66,86.68,87.39,2880402,COF
2017-02-01,88.1,88.95,87.23,87.51,2263068,COF
2017-02-02,86.74,87.0,85.84,86.34,2147656,COF
2017-02-03,87.94,88.08,86.66,87.92,2891218,COF
2017-02-06,87.35,88.4,87.18,87.62,1430592,COF
2017-02-07,88.1,88.42,87.2,88.11,3514042,COF
2017-02-08,87.6,87.91,87.05,87.54,2052559,COF
2017-02-09,87.56,88.7,87.11,88.54,1809247,COF
2017-02-10,88.89,88.89,88.09,88.4,1617333,COF
2017-02-13,88.77,89.58,88.71,89.03,1791275,COF
2017-02-14,89.01,90.505,88.7,90.18,2148217,COF
2017-02-15,90.49,91.36,89.605,90.93,2297708,COF
2017-02-16,90.98,91.25,89.82,90.51,1801044,COF
2017-02-17,90.34,92.04,90.08,91.81,4044661,COF
2017-02-21,91.7,93.57,91.61,92.85,3825225,COF
2017-02-22,92.42,93.239,92.09,92.89,1821376,COF
2017-02-23,93.25,93.52,92.89,93.41,2142975,COF
2017-02-24,92.53,92.8,91.77,92.61,2252300,COF
2017-02-27,92.39,93.72,92.06,93.66,1730363,COF
2017-02-28,93.04,93.9301,92.99,93.86,3122357,COF
2017-03-01,95.0,96.92,94.81,96.12,3387946,COF
2017-03-02,96.21,96.325,94.28,94.33,1625881,COF
2017-03-03,94.19,94.64,93.33,93.94,2541665,COF
2017-03-06,93.5,93.68,92.85,93.0,1936761,COF
2017-03-07,93.07,93.34,92.485,92.82,1641333,COF
2017-03-08,94.02,94.43,92.28,92.4,2028560,COF
2017-03-09,92.77,93.35,91.85,92.11,1653535,COF
2017-03-10,92.82,93.0,91.57,92.19,1644275,COF
2017-03-13,92.2,92.41,91.65,91.79,1830233,COF
2017-03-14,91.36,91.78,90.78,91.75,1730819,COF
2017-03-15,91.01,91.96,89.13,89.92,3178963,COF
2017-03-16,90.38,91.09,89.96,90.21,1781858,COF
2017-03-17,90.43,90.7,88.01,88.23,3388267,COF
2017-03-20,88.11,88.23,86.58,86.78,2801965,COF
2017-03-21,87.1,87.1,83.34,83.65,4559025,COF
2017-03-22,83.08,84.44,82.15,83.68,3133651,COF
2017-03-23,83.6,85.06,83.23,83.78,2671234,COF
2017-03-24,83.99,84.5214,83.18,83.8,1966056,COF
2017-03-27,81.93,82.87,81.32,82.13,4282097,COF
2017-03-28,82.01,84.63,81.9,84.17,3789256,COF
2017-03-29,84.89,85.19,84.03,84.68,2488421,COF
2017-03-30,84.82,87.26,84.52,87.14,4081656,COF
2017-03-31,86.67,87.24,86.28,86.66,2661912,COF
2017-04-03,86.88,86.91,84.67,85.8,3158771,COF
2017-04-04,85.38,85.9,85.12,85.26,1840287,COF
2017-04-05,86.58,86.62,83.98,84.13,2483680,COF
2017-04-06,83.93,84.75,82.55,84.23,4378949,COF
2017-04-07,83.25,84.33,82.79,83.54,2767335,COF
2017-04-10,83.55,83.82,82.53,82.77,2463343,COF
2017-04-11,82.4,83.11,81.62,83.09,2351190,COF
2017-04-12,82.64,83.17,82.03,82.42,2317110,COF
2017-04-13,82.05,82.96,80.9,81.02,3400095,COF
2017-04-17,80.58,83.03,80.05,83.0,3759420,COF
2017-04-18,82.55,83.22,81.16,81.9,3119402,COF
2017-04-19,82.43,82.92,81.58,81.91,2157822,COF
2017-04-20,82.33,84.05,82.33,83.72,2945338,COF
2017-04-21,83.64,83.96,82.65,82.67,2524853,COF
2017-04-24,84.63,85.05,84.14,84.68,2897655,COF
2017-04-25,85.37,86.03,85.22,85.58,3480160,COF
2017-04-26,82.0,84.26,81.99,83.06,7440303,COF
2017-04-27,83.19,83.62,82.26,82.31,3611598,COF
2017-04-28,81.43,82.17,79.91,80.38,6153764,COF
2017-05-01,81.17,81.99,80.76,81.57,3555282,COF
2017-05-02,81.58,82.47,80.97,82.46,3046136,COF
2017-05-03,82.08,82.82,81.78,82.49,2456588,COF
2017-05-04,83.02,83.21,82.17,82.49,3176206,COF
2017-05-05,82.88,82.99,82.0,82.27,2326561,COF
2017-05-08,82.34,82.41,81.84,82.12,1760805,COF
2017-05-09,82.2,82.81,81.82,82.32,2786057,COF
2017-05-10,82.02,82.44,81.53,81.67,2831700,COF
2017-05-11,80.99,81.28,79.66,80.16,3771566,COF
2017-05-12,79.83,80.36,78.69,79.4,3953262,COF
2017-05-15,80.01,81.55,80.01,81.15,2563499,COF
2017-05-16,81.31,81.42,80.56,80.69,1985201,COF
2017-05-17,78.84,79.84,78.17,78.47,3149557,COF
2017-05-18,78.46,80.14,78.34,79.27,5927066,COF
2017-05-19,79.57,81.1,79.25,80.27,2796292,COF
2017-05-22,80.73,80.93,79.28,79.63,2404780,COF
2017-05-23,79.69,80.68,79.11,80.34,1995112,COF
2017-05-24,80.35,80.35,79.75,79.92,1583976,COF
2017-05-25,79.9,80.51,79.18,79.51,2122424,COF
2017-05-26,79.5,80.11,79.08,79.79,2365566,COF
2017-05-30,79.4,79.59,78.23,78.28,2361674,COF
2017-05-31,78.39,78.39,76.05,76.92,4272369,COF
2017-06-01,77.46,77.97,76.81,77.92,3298688,COF
2017-06-02,77.42,78.34,76.91,78.04,2529424,COF
2017-06-05,78.05,78.83,77.775,78.33,2017680,COF
2017-06-06,77.77,78.43,77.1,78.27,2507281,COF
2017-06-07,78.52,79.52,78.21,78.9,2442535,COF
2017-06-08,78.92,80.16,78.79,79.42,2328647,COF
2017-06-09,80.07,80.42,79.31,80.07,3484229,COF
2017-06-12,80.15,80.96,79.61,80.17,2638203,COF
2017-06-13,80.5,80.92,79.85,80.57,2690846,COF
2017-06-14,79.46,80.2,78.46,80.09,2858923,COF
2017-06-15,79.61,81.55,79.49,81.35,3871317,COF
2017-06-16,81.46,81.65,80.93,81.31,3266384,COF
2017-06-19,81.73,81.95,81.29,81.73,3232226,COF
2017-06-20,81.63,81.75,81.09,81.22,2695776,COF
2017-06-21,81.3,81.3,80.69,80.88,2602310,COF
2017-06-22,80.73,80.83,80.07,80.39,2241042,COF
2017-06-23,80.75,80.78,79.37,79.52,3163890,COF
2017-06-26,79.89,80.84,79.62,80.59,2149098,COF
2017-06-27,80.85,82.24,80.76,81.38,2045685,COF
2017-06-28,82.12,83.52,82.053,82.98,3789277,COF
2017-06-29,81.75,83.0,80.47,81.47,6081693,COF
2017-06-30,82.02,83.18,81.59,82.62,2969562,COF
2017-07-03,83.42,84.48,83.22,83.56,1558376,COF
2017-07-05,83.39,83.81,82.05,82.7,2883457,COF
2017-07-06,82.32,82.94,81.94,82.11,3517753,COF
2017-07-07,82.66,82.68,81.92,82.5,1635328,COF
2017-07-10,82.38,82.48,81.96,82.05,2387582,COF
2017-07-11,82.08,82.1562,80.7998,81.04,2744267,COF
2017-07-12,80.99,82.38,80.64,82.2,2477509,COF
2017-07-13,82.25,82.78,82.02,82.59,1641354,COF
2017-07-14,81.84,82.86,81.18,82.5,1966191,COF
2017-07-17,82.41,82.59,81.89,82.17,1922627,COF
2017-07-18,81.72,81.87,80.97,81.57,1343020,COF
2017-07-19,81.95,81.99,80.77,81.38,3167493,COF
2017-07-20,81.21,81.52,80.04,81.01,4966721,COF
2017-07-21,85.37,88.24,84.5475,87.94,9686959,COF
2017-07-24,87.52,87.55,86.65,87.12,3909177,COF
2017-07-25,88.0,88.2,86.66,87.09,3267401,COF
2017-07-26,87.18,87.22,85.62,85.71,2504339,COF
2017-07-27,85.92,85.95,84.4,84.8,2884170,COF
2017-07-28,84.85,85.14,83.81,84.97,3164154,COF
2017-07-31,85.42,86.65,85.16,86.18,2933246,COF
2017-08-01,85.85,86.02,85.38,85.71,2696382,COF
2017-08-02,85.85,86.02,85.38,85.71,2696494,COF
2017-08-03,85.31,85.63,84.49,84.59,2504963,COF
2017-08-04,85.33,85.4199,84.26,84.41,2624035,COF
2017-08-07,84.62,85.42,84.38,85.15,1388258,COF
2017-08-08,85.03,87.37,85.03,85.51,1993639,COF
2017-08-09,84.96,85.28,84.45,85.14,1338065,COF
2017-08-10,84.5,84.64,82.99,83.06,2037023,COF
2017-08-11,83.37,83.47,82.325,82.8,1989254,COF
2017-08-14,83.81,84.71,83.53,84.26,1782713,COF
2017-08-15,84.93,85.1192,83.32,84.15,2313655,COF
2017-08-16,84.73,85.0,83.6,83.82,1192634,COF
2017-08-17,83.79,84.04,81.96,81.99,1758098,COF
2017-08-18,81.68,82.485,81.32,81.53,2415346,COF
2017-08-21,81.64,81.73,81.09,81.42,1409934,COF
2017-08-22,81.71,82.07,80.79,81.44,1878515,COF
2017-08-23,79.75,79.905,78.93,79.74,3162819,COF
2017-08-24,81.5,81.8399,81.16,81.43,908765,COF
2017-08-25,81.75,82.37,81.44,81.49,1204570,COF
2017-08-28,81.69,81.76,80.35,80.55,1356122,COF
2017-08-29,79.75,79.905,78.93,79.74,3162819,COF
2017-08-30,79.74,80.75,79.53,80.09,2096258,COF
2017-08-31,80.52,80.66,79.5,79.61,3606116,COF
2017-09-01,79.86,80.76,79.61,80.31,2438553,COF
2017-09-05,79.64,79.75,78.28,78.66,2588598,COF
2017-09-06,78.99,80.0,78.8,79.47,3434263,COF
2017-09-07,79.53,79.58,77.76,78.23,3655317,COF
2017-09-08,77.45,78.56,76.98,78.21,2946095,COF
2017-09-11,78.88,79.62,78.39,79.06,2388392,COF
2017-09-12,79.39,80.0,79.19,79.57,2270300,COF
2017-09-13,79.44,80.58,79.2031,80.21,3485196,COF
2017-09-14,80.17,80.58,78.46,78.7,4228585,COF
2017-09-15,78.6,80.13,78.57,80.04,4445846,COF
2017-09-18,80.19,80.54,79.69,80.25,3766229,COF
2017-09-19,80.2,81.37,80.2,80.96,2693708,COF
2017-09-20,81.21,82.07,80.6474,81.8,3187513,COF
2017-09-21,81.56,82.15,80.89,81.58,2699771,COF
2017-09-22,81.31,82.08,81.15,81.94,1716661,COF
2017-09-25,81.89,82.72,81.79,82.48,1812262,COF
2017-09-26,82.68,83.15,82.25,82.8,1734985,COF
2017-09-27,83.8,84.44,83.18,83.93,2402327,COF
2017-09-28,83.95,84.45,83.34,84.12,1997756,COF
2017-09-29,84.36,84.88,83.8,84.66,1978072,COF
2017-10-02,84.98,86.03,84.69,85.92,3815430,COF
2017-10-03,85.93,86.39,85.53,86.37,2659962,COF
2017-10-04,86.4,86.61,85.9697,86.34,2034193,COF
2017-10-05,86.46,87.43,86.04,87.09,1681748,COF
2017-10-06,87.05,87.22,86.43,87.04,1914810,COF
2017-10-09,87.49,87.72,87.06,87.3,1436117,COF
2017-10-10,87.35,87.99,87.21,87.3,1299177,COF
2017-10-11,87.5,87.5,86.71,86.75,1570398,COF
2017-10-12,86.4,86.6,84.5,84.59,2795748,COF
2017-10-13,84.3,85.83,83.88,85.36,1931736,COF
2017-10-16,85.79,86.87,85.515,86.85,2217325,COF
2017-10-17,86.98,86.98,85.91,86.07,1450451,COF
2017-10-18,86.33,86.77,85.95,86.66,1167613,COF
2017-10-19,85.81,87.5,85.595,87.48,2045149,COF
2017-10-20,88.56,89.675,88.4,89.67,3763139,COF
2017-10-23,89.61,90.0,89.01,89.72,2221150,COF
2017-10-24,89.94,90.0,88.79,89.52,2685213,COF
2017-10-25,91.1,92.0,89.97,90.78,5524119,COF
2017-10-26,91.0,92.72,90.98,92.52,3210078,COF
2017-10-27,92.67,92.98,92.0,92.78,2235471,COF
2017-10-30,92.1,93.3999,92.1,92.43,1847616,COF
2017-10-31,92.63,93.0,92.005,92.18,2184743,COF
2017-11-01,92.66,92.99,91.41,91.9,1701786,COF
2017-11-02,91.49,92.69,91.0,92.45,1337077,COF
2017-11-03,92.09,92.4,91.42,91.6,2052020,COF
2017-11-06,91.85,92.37,91.33,92.3,1369932,COF
2017-11-07,92.29,92.56,89.9601,90.12,1846614,COF
2017-11-08,89.8,89.99,88.58,88.97,2240863,COF
2017-11-09,88.38,88.62,86.81,88.11,2143021,COF
2017-11-10,87.19,87.53,86.78,87.15,1591738,COF
2017-11-13,86.62,87.18,86.01,86.95,2370429,COF
2017-11-14,86.43,86.595,85.41,86.0,3369479,COF
2017-11-15,85.18,87.96,85.17,87.63,2842782,COF
2017-11-16,87.92,88.555,86.94,87.15,2017556,COF
2017-11-17,86.93,88.23,86.89,87.83,1687332,COF
2017-11-20,87.99,88.46,87.68,88.27,1602828,COF
2017-11-21,88.84,89.04,87.575,87.95,1298824,COF
2017-11-22,87.98,88.1377,87.1,87.26,1265188,COF
2017-11-24,87.8,87.8,87.24,87.38,506444,COF
2017-11-27,87.33,87.38,86.565,86.87,1629468,COF
2017-11-28,87.22,89.85,86.7,89.75,2161669,COF
2017-11-29,90.58,92.31,89.73,90.97,3229402,COF
2017-11-30,91.67,93.4189,91.41,92.0,3712037,COF
2017-12-01,92.18,92.77,89.68,92.72,2647697,COF
2017-12-04,94.44,96.24,94.16,94.89,3425688,COF
2017-12-05,95.05,95.62,93.72,93.91,2262408,COF
2017-12-06,93.62,94.1899,93.1101,93.87,1465961,COF
2017-12-07,93.52,95.25,93.32,95.07,1745695,COF
2017-12-08,95.5,95.79,94.18,95.79,1701784,COF
2017-12-11,96.0,96.09,95.23,95.97,1404349,COF
2017-12-12,96.14,96.67,95.89,96.21,1828441,COF
2017-12-13,96.25,96.4,94.7,94.72,1906983,COF
2017-12-14,94.505,95.46,93.85,94.06,2001512,COF
2017-12-15,95.01,97.31,94.85,96.31,4266613,COF
2017-12-18,98.28,99.95,97.595,99.31,3005451,COF
2017-12-19,99.715,99.89,98.66,98.74,2461417,COF
2017-12-20,99.0,99.43,98.31,98.59,2031218,COF
2017-12-21,99.02,99.73,98.71,99.52,1581837,COF
2017-12-22,99.98,101.43,99.62,100.5,2065547,COF
2017-12-26,100.3,100.6,99.2653,99.92,1170664,COF
2017-12-27,99.63,99.91,99.22,99.75,1183650,COF
2017-12-28,100.09,100.58,99.64,100.3,1040945,COF
2017-12-29,100.63,100.63,99.56,99.58,1119438,COF
2018-01-02,100.08,100.2,98.76,99.61,1663682,COF
2018-01-03,99.5,99.78,98.75,99.44,2323687,COF
2018-01-04,100.36,102.161,99.69,101.42,2149105,COF
2018-01-05,101.58,101.7,100.74,101.43,2058451,COF
2018-01-08,101.42,101.45,100.51,100.8,1763394,COF
2018-01-09,101.05,101.97,100.64,101.69,2164186,COF
2018-01-10,101.69,103.7,101.3,103.14,2620628,COF
2018-01-11,103.49,104.46,102.9,104.42,2177735,COF
2018-01-12,104.92,106.4,104.56,105.43,2298242,COF
2018-01-16,106.0,106.47,103.74,104.42,2675501,COF
2018-01-17,105.01,105.54,103.25,104.39,2287310,COF
2018-01-18,104.43,104.6399,103.13,103.41,2638340,COF
2018-01-19,102.7,104.41,102.11,104.38,2928947,COF
2018-01-22,104.33,105.54,103.75,105.49,2407015,COF
2018-01-23,105.2,105.92,103.87,105.71,2904127,COF
2018-01-24,104.25,106.5,104.03,105.26,4170639,COF
2018-01-25,105.56,105.9,103.69,104.26,2615679,COF
2018-01-26,104.68,104.98,103.65,104.9,3036485,COF
2018-01-29,104.54,105.77,104.34,104.6,2258030,COF
2018-01-30,104.1,104.909,103.46,103.47,1821833,COF
2018-01-31,103.53,104.4599,103.38,103.96,2231112,COF
2018-02-01,103.77,104.75,103.02,104.72,1754618,COF
2018-02-02,104.32,104.88,101.51,101.57,1826633,COF
2018-02-05,100.54,102.07,95.58,97.0,3056413,COF
2018-02-06,94.83,98.8,93.141,98.44,3956930,COF
2018-02-07,97.91,99.63,97.89,98.12,2481284,COF
2013-02-08,27.26,27.52,27.257,27.45,2426986,COG
2013-02-11,27.405,27.405,26.915,27.33,2381942,COG
2013-02-12,27.37,27.465,27.09,27.35,3000284,COG
2013-02-13,27.37,27.74,27.37,27.73,2520380,COG
2013-02-14,27.61,27.8,27.42,27.48,3277048,COG
2013-02-15,27.4,27.415,26.585,27.155,6535576,COG
2013-02-19,27.29,27.9155,27.2,27.76,4425432,COG
2013-02-20,27.815,27.873,26.83,26.845,3892860,COG
2013-02-21,26.81,27.01,26.22,26.93,4592542,COG
2013-02-22,28.23,29.95,28.225,29.905,12206206,COG
2013-02-25,30.13,30.45,29.25,29.25,7572186,COG
2013-02-26,29.455,30.475,29.18,30.38,6678652,COG
2013-02-27,30.37,31.31,30.3,31.285,6463040,COG
2013-02-28,31.25,31.28,30.925,30.985,5631580,COG
2013-03-01,30.9,32.055,30.795,31.7,6898182,COG
2013-03-04,31.55,31.82,31.23,31.555,5042996,COG
2013-03-05,31.865,32.0,31.29,31.545,4560072,COG
2013-03-06,31.31,31.59,30.88,31.11,7008400,COG
2013-03-07,31.25,32.4,31.145,32.335,4293262,COG
2013-03-08,32.485,32.495,31.9,32.3,2979252,COG
2013-03-11,32.295,33.0,32.06,32.985,3884408,COG
2013-03-12,33.0,33.025,32.2,32.6,5170934,COG
2013-03-13,32.56,32.97,32.49,32.88,3269592,COG
2013-03-14,32.925,34.23,32.905,34.13,5055016,COG
2013-03-15,34.02,34.49,33.34,33.53,7179824,COG
2013-03-18,33.115,34.18,33.115,33.92,3438134,COG
2013-03-19,33.94,34.08,33.365,34.035,4908408,COG
2013-03-20,34.165,34.2884,33.34,33.93,3809946,COG
2013-03-21,33.75,34.05,33.605,33.8,3871578,COG
2013-03-22,34.0,34.425,33.625,33.84,3102942,COG
2013-03-25,34.135,34.335,33.35,33.71,3070676,COG
2013-03-26,33.495,34.105,33.38,33.875,3497242,COG
2013-03-27,33.63,34.075,33.345,34.005,2588778,COG
2013-03-28,33.85,34.04,33.65,33.805,3024510,COG
2013-04-01,33.485,33.945,32.87,33.385,3840316,COG
2013-04-02,33.72,33.72,33.245,33.325,2963594,COG
2013-04-03,33.265,33.4903,32.03,32.375,3736310,COG
2013-04-04,32.475,32.715,31.9056,32.32,3369562,COG
2013-04-05,32.12,33.985,31.975,33.98,5410304,COG
2013-04-08,34.215,34.98,34.02,34.32,5299490,COG
2013-04-09,34.34,35.53,34.14,35.165,5264066,COG
2013-04-10,35.375,35.45,34.72,34.775,4884814,COG
2013-04-11,35.365,35.695,34.825,34.9,3793116,COG
2013-04-12,34.68,34.77,33.845,33.85,5233402,COG
2013-04-15,33.525,33.605,31.755,31.765,8631662,COG
2013-04-16,32.2775,32.625,31.765,32.395,7650224,COG
2013-04-17,32.225,32.29,31.63,31.98,5503204,COG
2013-04-18,32.31,32.905,31.995,32.86,8730424,COG
2013-04-19,32.895,33.095,31.88,32.3,4902572,COG
2013-04-22,32.325,33.09,32.025,32.9,3958542,COG
2013-04-23,32.905,33.005,32.45,32.95,3310536,COG
2013-04-24,33.125,33.81,33.035,33.46,5004858,COG
2013-04-25,33.71,35.245,33.58,34.1,5461162,COG
2013-04-26,34.245,34.425,33.135,33.665,4337580,COG
2013-04-29,33.965,34.375,33.8,34.09,3830940,COG
2013-04-30,34.06,34.451,33.72,34.025,4420074,COG
2013-05-01,33.785,33.785,32.955,33.095,3505374,COG
2013-05-02,33.26,33.905,33.0,33.085,4266496,COG
2013-05-03,33.42,34.005,33.17,33.655,3545096,COG
2013-05-06,33.655,34.615,33.595,34.035,3216384,COG
2013-05-07,34.055,34.495,33.895,33.91,3349168,COG
2013-05-08,33.985,34.27,33.605,34.06,2748562,COG
2013-05-09,33.91,34.33,33.44,33.83,3100286,COG
2013-05-10,33.74,33.74,33.015,33.42,2896288,COG
2013-05-13,33.345,33.7,33.245,33.33,2433570,COG
2013-05-14,33.415,34.3,33.315,34.25,3925932,COG
2013-05-15,34.12,34.485,33.74,34.265,3919618,COG
2013-05-16,34.265,34.71,33.755,33.865,4001364,COG
2013-05-17,33.99,35.24,33.945,35.14,4460130,COG
2013-05-20,35.155,36.295,35.15,36.14,5600568,COG
2013-05-21,36.215,36.3999,35.07,35.555,4465284,COG
2013-05-22,35.62,36.26,34.9,35.285,4739282,COG
2013-05-23,34.905,36.305,34.35,36.15,4316290,COG
2013-05-24,35.81,36.08,35.225,35.48,3506744,COG
2013-05-28,36.355,37.115,35.925,36.245,3472452,COG
2013-05-29,36.0,36.575,35.89,36.095,2941306,COG
2013-05-30,36.1,36.35,35.65,36.085,3554288,COG
2013-05-31,35.84,36.185,35.175,35.18,3414050,COG
2013-06-03,35.25,35.835,35.125,35.47,3557472,COG
2013-06-04,35.365,35.79,34.82,35.21,3064162,COG
2013-06-05,35.12,35.33,34.745,35.12,2722396,COG
2013-06-06,34.905,35.46,34.585,35.29,3277510,COG
2013-06-07,35.525,36.31,35.39,36.155,3033212,COG
2013-06-10,36.31,36.475,35.57,35.82,3292024,COG
2013-06-11,35.26,35.69,34.95,35.26,3175462,COG
2013-06-12,35.51,35.635,34.565,34.725,3157236,COG
2013-06-13,34.655,35.35,34.42,35.285,4142786,COG
2013-06-14,35.345,35.46,34.53,34.77,2845352,COG
2013-06-17,35.235,35.76,35.155,35.655,3150354,COG
2013-06-18,35.7,36.425,35.51,36.085,2653710,COG
2013-06-19,36.115,36.365,35.7155,35.735,2241934,COG
2013-06-20,35.105,35.21,34.335,34.47,3523928,COG
2013-06-21,34.685,34.69,33.52,34.0,5775120,COG
2013-06-24,33.645,34.84,32.84,34.535,4105536,COG
2013-06-25,34.965,35.33,34.445,35.175,3075008,COG
2013-06-26,35.52,36.07,34.93,35.885,3309062,COG
2013-06-27,35.885,36.06,35.295,35.4,3442396,COG
2013-06-28,35.18,35.7925,34.67,35.51,6368472,COG
2013-07-01,35.84,36.045,35.17,35.31,4641686,COG
2013-07-02,35.4,36.165,35.265,35.565,3876882,COG
2013-07-03,35.54,36.065,35.1725,35.845,2846776,COG
2013-07-05,36.09,36.2,34.9634,35.725,3301018,COG
2013-07-08,35.725,36.14,35.6,35.78,2362628,COG
2013-07-09,36.01,36.22,35.69,35.885,2924552,COG
2013-07-10,35.995,36.1778,35.365,35.61,2790872,COG
2013-07-11,36.205,36.46,34.91,35.47,6101758,COG
2013-07-12,35.455,35.53,35.06,35.415,3662166,COG
2013-07-15,35.415,35.44,34.785,35.11,4085976,COG
2013-07-16,35.145,35.195,34.325,34.79,3822360,COG
2013-07-17,34.79,35.025,34.455,34.845,3480706,COG
2013-07-18,35.1,36.5,35.1,36.32,5331086,COG
2013-07-19,36.475,36.875,35.995,36.835,3428860,COG
2013-07-22,36.67,36.86,36.27,36.39,2775364,COG
2013-07-23,36.495,36.865,36.06,36.135,3536880,COG
2013-07-24,36.225,36.3456,35.615,35.855,4031192,COG
2013-07-25,37.505,39.035,37.5,38.28,9245968,COG
2013-07-26,38.285,38.97,37.945,38.58,4758608,COG
2013-07-29,38.74,38.74,38.11,38.27,2837648,COG
2013-07-30,37.99,38.435,37.74,38.36,3076830,COG
2013-07-31,38.54,38.884,37.865,37.91,5089868,COG
2013-08-01,38.44,38.81,38.145,38.725,4103848,COG
2013-08-02,38.67,38.74,38.255,38.59,3516164,COG
2013-08-05,38.54,38.735,38.135,38.62,1935104,COG
2013-08-06,38.525,38.895,38.11,38.79,3257924,COG
2013-08-07,38.58,38.73,37.63,37.845,3538428,COG
2013-08-08,38.015,38.175,37.125,37.85,3156888,COG
2013-08-09,37.825,38.085,37.705,38.0,3058084,COG
2013-08-12,37.945,38.19,37.5,37.75,2458698,COG
2013-08-13,37.675,37.73,37.2605,37.615,2577238,COG
2013-08-14,37.71,37.795,37.38,37.39,2456630,COG
2013-08-15,36.97,37.81,36.49,37.73,2464019,COG
2013-08-16,37.55,37.71,36.98,37.13,2735983,COG
2013-08-19,37.23,37.69,36.64,36.72,2309724,COG
2013-08-20,37.0,37.8271,36.75,37.56,2803649,COG
2013-08-21,37.62,37.95,37.26,37.42,2409552,COG
2013-08-22,37.68,38.9944,37.56,38.88,3041945,COG
2013-08-23,38.73,39.0,38.4,38.85,2655168,COG
2013-08-26,39.0,39.45,38.795,38.84,1998001,COG
2013-08-27,38.44,39.4,38.26,38.75,3145282,COG
2013-08-28,38.74,39.97,38.55,39.46,3284844,COG
2013-08-29,39.52,39.56,39.0,39.4,2724753,COG
2013-08-30,39.35,39.56,38.96,39.13,2776745,COG
2013-09-03,39.77,40.34,39.77,39.93,3568721,COG
2013-09-04,39.72,39.9899,38.95,39.43,3500691,COG
2013-09-05,39.65,39.76,38.36,38.45,5122474,COG
2013-09-06,38.5,39.1,38.08,38.74,3448443,COG
2013-09-09,38.98,39.1,38.4,39.0,3173670,COG
2013-09-10,39.0,39.02,37.75,38.62,6119988,COG
2013-09-11,38.76,38.93,37.77,38.88,7252306,COG
2013-09-12,38.91,38.93,37.84,38.04,5858655,COG
2013-09-13,38.04,38.16,37.42,37.52,5029582,COG
2013-09-16,37.95,38.1,37.54,37.6,4099505,COG
2013-09-17,37.74,38.49,37.66,38.21,2926926,COG
2013-09-18,38.07,38.62,37.68,38.38,4091402,COG
2013-09-19,38.47,38.755,37.81,38.07,3780685,COG
2013-09-20,38.07,38.3928,37.57,37.71,3831711,COG
2013-09-23,37.51,37.57,37.01,37.25,3745064,COG
2013-09-24,37.27,37.48,36.63,36.73,9994024,COG
2013-09-25,36.62,36.83,35.35,35.57,13798277,COG
2013-09-26,36.43,37.475,36.29,37.12,13128166,COG
2013-09-27,37.01,37.3,36.87,37.11,4388955,COG
2013-09-30,36.67,37.46,36.53,37.32,6115441,COG
2013-10-01,37.32,37.58,36.92,37.1,6413951,COG
2013-10-02,36.65,36.86,35.92,36.18,5968014,COG
2013-10-03,36.04,36.31,35.565,35.69,4487675,COG
2013-10-04,35.76,36.615,35.65,36.32,3459647,COG
2013-10-07,35.85,36.305,35.7,35.82,3039266,COG
2013-10-08,35.85,36.095,35.03,35.09,4647859,COG
2013-10-09,35.09,35.76,34.67,35.43,6114986,COG
2013-10-10,36.19,36.83,35.43,36.22,7299956,COG
2013-10-11,36.08,37.0199,35.95,36.75,4236027,COG
2013-10-14,36.36,36.98,36.3,36.78,2955671,COG
2013-10-15,36.66,37.08,36.14,36.37,3525399,COG
2013-10-16,36.73,37.6,36.65,37.47,4150796,COG
2013-10-17,37.55,37.55,36.21,36.34,4284040,COG
2013-10-18,36.62,36.67,35.57,36.12,5316731,COG
2013-10-21,36.25,36.66,35.815,36.06,4865763,COG
2013-10-22,36.18,36.47,35.6,35.87,4717061,COG
2013-10-23,35.68,35.79,34.75,34.79,5381253,COG
2013-10-24,34.84,35.27,34.41,34.84,7636059,COG
2013-10-25,35.95,37.09,35.5,36.98,10416748,COG
2013-10-28,37.04,37.116,36.43,36.88,4991535,COG
2013-10-29,37.08,37.29,36.53,36.61,3729958,COG
2013-10-30,36.47,36.67,34.91,35.43,6765101,COG
2013-10-31,35.43,35.5,34.68,35.32,6198643,COG
2013-11-01,35.24,35.37,34.61,35.04,5647955,COG
2013-11-04,35.22,35.37,34.71,35.11,3204090,COG
2013-11-05,34.86,35.3,34.63,34.92,4681533,COG
2013-11-06,35.0,35.2,33.69,33.89,7563996,COG
2013-11-07,34.0,34.0,31.79,32.63,11817350,COG
2013-11-08,32.73,33.61,32.6,33.6,6950799,COG
2013-11-11,33.66,33.8027,33.09,33.52,4283701,COG
2013-11-12,33.6,34.345,33.425,33.51,5991984,COG
2013-11-13,33.29,34.27,33.2601,33.88,4791912,COG
2013-11-14,33.66,33.8,32.96,33.16,9553062,COG
2013-11-15,33.29,33.47,32.89,33.33,4362589,COG
2013-11-18,33.6,33.63,32.735,32.87,5985713,COG
2013-11-19,32.77,33.345,32.62,33.09,3896881,COG
2013-11-20,33.95,34.65,33.7,34.08,8046860,COG
2013-11-21,34.33,35.29,34.24,34.74,5611157,COG
2013-11-22,34.89,35.15,34.33,35.14,4570160,COG
2013-11-25,35.28,35.28,34.5,34.8,4211354,COG
2013-11-26,34.68,35.0,34.14,34.41,6885972,COG
2013-11-27,34.27,34.54,34.025,34.48,3868563,COG
2013-11-29,34.47,34.63,33.94,34.45,1982514,COG
2013-12-02,34.57,35.0,34.16,34.68,4347435,COG
2013-12-03,34.5,34.9,34.219,34.54,4897157,COG
2013-12-04,34.48,34.65,34.2,34.42,4075498,COG
2013-12-05,34.13,35.89,34.0,35.87,6649822,COG
2013-12-06,36.26,36.7,35.04,35.2,5392392,COG
2013-12-09,36.54,36.88,35.69,36.82,7524151,COG
2013-12-10,36.9,37.54,36.34,36.36,6041416,COG
2013-12-11,36.27,36.43,35.5,35.73,5322293,COG
2013-12-12,35.81,36.72,35.79,36.57,5889062,COG
2013-12-13,36.49,36.59,35.87,36.12,5788855,COG
2013-12-16,36.1901,36.384,35.55,35.82,6734871,COG
2013-12-17,35.77,36.2,35.4,35.82,4974578,COG
2013-12-18,36.04,36.44,35.5,36.41,5384249,COG
2013-12-19,37.15,38.37,37.04,38.31,8211829,COG
2013-12-20,38.6,38.87,38.32,38.43,6809285,COG
2013-12-23,38.54,39.29,38.47,38.57,3758163,COG
2013-12-24,38.56,38.95,38.45,38.93,1306219,COG
2013-12-26,38.97,38.97,38.41,38.56,3267446,COG
2013-12-27,38.56,38.81,38.17,38.73,2508999,COG
2013-12-30,39.02,39.35,38.475,38.72,3145538,COG
2013-12-31,38.67,38.94,38.28,38.76,2994082,COG
2014-01-02,38.57,39.3,37.98,38.17,4825062,COG
2014-01-03,38.17,38.54,37.63,37.95,3461493,COG
2014-01-06,38.15,38.36,37.81,38.2,3309550,COG
2014-01-07,38.4,39.23,38.35,38.87,4849880,COG
2014-01-08,38.73,39.335,38.585,38.75,4965091,COG
2014-01-09,38.93,38.98,36.89,37.44,7409056,COG
2014-01-10,37.43,37.8562,37.26,37.5,3466773,COG
2014-01-13,37.57,37.78,36.38,36.44,5793101,COG
2014-01-14,36.55,37.39,36.55,37.36,6762486,COG
2014-01-15,37.39,37.845,37.26,37.62,3908612,COG
2014-01-16,37.87,38.27,37.31,38.16,4536353,COG
2014-01-17,38.2801,38.38,37.43,37.48,3797509,COG
2014-01-21,37.95,39.13,37.82,39.09,6049246,COG
2014-01-22,39.59,40.62,39.57,39.91,7168092,COG
2014-01-23,40.06,40.44,39.68,39.81,6241547,COG
2014-01-24,39.58,40.02,39.44,39.55,7016235,COG
2014-01-27,39.55,39.57,38.49,39.07,3973876,COG
2014-01-28,39.54,40.62,39.54,40.39,6614000,COG
2014-01-29,39.62,40.94,39.26,40.49,6470033,COG
2014-01-30,40.56,40.59,39.67,39.72,4543612,COG
2014-01-31,39.37,40.38,39.24,39.98,4302961,COG
2014-02-03,40.55,40.75,39.41,39.46,5629548,COG
2014-02-04,40.12,41.78,40.12,41.61,8105549,COG
2014-02-05,41.7299,41.78,40.33,40.42,5773128,COG
2014-02-06,40.51,40.92,40.17,40.26,6878166,COG
2014-02-07,40.3,40.49,38.8,39.32,8485598,COG
2014-02-10,39.13,39.2,38.19,38.71,7631224,COG
2014-02-11,38.82,39.38,38.745,39.25,5497996,COG
2014-02-12,39.47,39.62,38.59,38.61,4976395,COG
2014-02-13,38.36,39.17,38.04,38.83,9861959,COG
2014-02-14,38.91,39.08,38.05,38.86,6105962,COG
2014-02-18,39.44,39.95,39.32,39.66,5652768,COG
2014-02-19,39.55,40.98,39.55,40.07,8361457,COG
2014-02-20,40.1,40.32,38.53,39.28,12104708,COG
2014-02-21,38.14,39.28,35.58,36.07,23871959,COG
2014-02-24,36.05,36.33,35.38,35.65,14665703,COG
2014-02-25,35.59,35.75,35.11,35.53,11773916,COG
2014-02-26,35.43,35.63,35.21,35.37,8983635,COG
2014-02-27,35.46,35.98,35.33,35.38,6431543,COG
2014-02-28,35.43,35.65,34.7,35.0,9608175,COG
2014-03-03,34.88,35.33,34.67,34.74,6618199,COG
2014-03-04,35.03,35.16,34.56,34.81,5428092,COG
2014-03-05,34.72,34.9,34.42,34.55,5762434,COG
2014-03-06,35.0,35.08,34.75,34.97,6977381,COG
2014-03-07,35.33,35.47,35.01,35.11,7381946,COG
2014-03-10,35.0,35.29,34.64,35.25,4909841,COG
2014-03-11,35.23,35.95,35.03,35.26,10706443,COG
2014-03-12,35.0,35.555,34.76,35.1,5031084,COG
2014-03-13,35.09,35.24,34.645,34.66,4981305,COG
2014-03-14,34.62,34.71,33.67,33.96,9810151,COG
2014-03-17,34.13,34.13,33.23,33.39,9220960,COG
2014-03-18,33.28,33.61,33.09,33.57,6797972,COG
2014-03-19,33.62,33.76,33.32,33.46,5347524,COG
2014-03-20,33.38,33.62,33.1,33.16,8603195,COG
2014-03-21,33.32,33.5,32.89,32.96,9005351,COG
2014-03-24,32.88,33.04,32.2975,32.65,7197136,COG
2014-03-25,32.85,33.24,32.11,32.62,12819547,COG
2014-03-26,32.64,32.91,31.86,32.24,10008578,COG
2014-03-27,32.31,33.63,32.275,33.45,10248745,COG
2014-03-28,33.64,34.05,33.35,33.84,7890134,COG
2014-03-31,33.8,34.12,33.71,33.88,5245008,COG
2014-04-01,34.08,34.3275,33.75,34.28,7180455,COG
2014-04-02,34.3,35.08,34.29,34.93,6734344,COG
2014-04-03,35.1,35.64,34.925,35.49,7207934,COG
2014-04-04,35.71,35.74,34.5,34.57,8711823,COG
2014-04-07,34.5,34.62,33.72,34.02,5608065,COG
2014-04-08,34.13,34.6,33.7,34.57,7012838,COG
2014-04-09,34.51,34.52,33.74,34.09,5251734,COG
2014-04-10,33.48,33.75,32.17,32.5,22068050,COG
2014-04-11,32.35,32.83,32.35,32.41,6258083,COG
2014-04-14,32.63,33.02,32.47,32.76,5482529,COG
2014-04-15,32.73,33.18,32.46,32.97,6345760,COG
2014-04-16,33.18,34.08,33.13,34.05,6672764,COG
2014-04-17,34.03,35.4,33.92,34.92,9741390,COG
2014-04-21,34.78,35.14,34.56,35.12,5471689,COG
2014-04-22,35.03,35.99,34.85,35.65,10886685,COG
2014-04-23,35.96,36.59,35.73,36.14,9601050,COG
2014-04-24,36.95,38.5,36.9,37.97,15092197,COG
2014-04-25,37.65,38.58,37.2205,38.18,9518151,COG
2014-04-28,38.45,38.9,38.12,38.84,7837501,COG
2014-04-29,39.0,39.235,38.75,39.13,11420955,COG
2014-04-30,38.86,39.33,38.43,39.28,6948070,COG
2014-05-01,39.26,39.46,38.99,39.4,8824450,COG
2014-05-02,38.9999,39.04,38.201,38.78,8940748,COG
2014-05-05,38.7,38.83,38.33,38.61,5519639,COG
2014-05-06,38.76,39.09,38.5,38.55,6483690,COG
2014-05-07,38.87,39.0596,37.8,38.05,6844449,COG
2014-05-08,37.92,38.01,37.16,37.25,7999779,COG
2014-05-09,37.25,37.42,36.77,36.91,6194360,COG
2014-05-12,36.93,37.24,36.56,37.19,6322495,COG
2014-05-13,37.36,37.7651,37.27,37.5,6320866,COG
2014-05-14,37.42,37.77,36.98,37.12,4538096,COG
2014-05-15,37.0,37.37,36.63,37.21,7101082,COG
2014-05-16,37.15,37.16,36.37,36.51,5423568,COG
2014-05-19,36.52,37.04,36.32,36.72,3692736,COG
2014-05-20,36.7,36.76,36.19,36.32,3989158,COG
2014-05-21,36.0,36.82,35.86,36.73,4981891,COG
2014-05-22,36.66,36.66,35.98,36.07,4856863,COG
2014-05-23,36.17,36.35,35.68,35.77,3895511,COG
2014-05-27,36.0,36.54,35.71,36.39,3615639,COG
2014-05-28,36.62,36.62,35.83,35.96,5231991,COG
2014-05-29,36.1,36.61,35.96,36.54,4411202,COG
2014-05-30,36.34,36.7,36.04,36.24,5205375,COG
2014-06-02,36.21,36.44,35.89,35.92,3918939,COG
2014-06-03,35.79,36.24,35.719,36.17,3136259,COG
2014-06-04,35.98,36.49,35.81,35.99,4699222,COG
2014-06-05,36.14,36.46,35.97,36.25,3277772,COG
2014-06-06,36.32,36.47,35.68,36.09,4794502,COG
2014-06-09,36.02,36.25,35.77,35.83,3377736,COG
2014-06-10,35.65,35.76,34.63,35.01,6530222,COG
2014-06-11,34.72,35.09,34.64,34.96,4529452,COG
2014-06-12,35.09,35.63,34.96,35.26,4208249,COG
2014-06-13,35.19,35.19,34.56,34.67,6330563,COG
2014-06-16,34.84,34.95,34.35,34.69,5314718,COG
2014-06-17,34.62,34.95,34.495,34.78,4157691,COG
2014-06-18,34.89,35.0,34.515,34.97,3891953,COG
2014-06-19,34.96,35.08,34.61,34.96,3331672,COG
2014-06-20,35.14,35.17,34.5,34.75,5020960,COG
2014-06-23,34.75,35.45,34.43,35.06,5053485,COG
2014-06-24,34.34,34.66,33.6,33.81,10688314,COG
2014-06-25,33.89,34.37,33.75,34.3,7209289,COG
2014-06-26,34.34,34.495,33.945,34.09,4978738,COG
2014-06-27,33.99,34.38,33.94,34.2,3551715,COG
2014-06-30,34.2,34.31,33.95,34.14,7235487,COG
2014-07-01,34.15,34.38,33.9,34.34,5673920,COG
2014-07-02,34.22,35.405,34.22,35.2,6770945,COG
2014-07-03,35.23,35.28,34.63,34.93,3196121,COG
2014-07-07,34.72,34.85,34.031,34.19,4415449,COG
2014-07-08,34.02,34.72,33.91,34.61,5500602,COG
2014-07-09,34.63,34.94,34.5,34.89,5063174,COG
2014-07-10,34.42,34.94,34.41,34.73,4705805,COG
2014-07-11,34.6,34.6,33.87,33.88,4333800,COG
2014-07-14,34.1,34.52,33.94,34.49,5466799,COG
2014-07-15,34.4,34.51,34.0,34.09,7274145,COG
2014-07-16,34.26,34.72,34.2,34.68,3293234,COG
2014-07-17,33.5,33.68,33.11,33.4,4530399,COG
2014-07-18,33.5,33.68,33.11,33.4,4530399,COG
2014-07-21,33.3,33.47,33.08,33.28,3183519,COG
2014-07-22,33.4,33.45,32.78,33.0,7492699,COG
2014-07-23,33.22,33.44,32.62,33.36,7168173,COG
2014-07-24,34.45,34.81,33.0,33.07,7932712,COG
2014-07-25,32.87,32.93,32.45,32.62,5559480,COG
2014-07-28,32.39,32.975,32.265,32.88,6519290,COG
2014-07-29,32.89,33.56,32.83,33.46,5792465,COG
2014-07-30,33.56,33.73,32.8799,33.17,4470903,COG
2014-07-31,33.0,33.47,32.87,32.95,5192328,COG
2014-08-01,32.78,33.71,32.71,33.58,4368047,COG
2014-08-04,32.78,33.71,32.71,33.58,4442511,COG
2014-08-05,34.17,34.78,33.71,33.82,8676542,COG
2014-08-06,33.6,33.89,33.4032,33.51,4065815,COG
2014-08-07,33.7,33.77,33.1,33.31,3345966,COG
2014-08-08,33.56,34.23,33.35,34.16,3846786,COG
2014-08-11,34.38,34.5,34.02,34.09,3497000,COG
2014-08-12,34.12,34.35,33.51,33.55,3131149,COG
2014-08-13,33.56,33.72,32.931,33.03,3336508,COG
2014-08-14,33.19,33.6,32.9,33.19,3550251,COG
2014-08-15,33.21,33.64,32.615,33.02,4654635,COG
2014-08-18,33.15,33.3501,32.7,33.19,5538804,COG
2014-08-19,33.34,33.46,32.93,32.99,5398445,COG
2014-08-20,32.83,33.44,32.601,33.35,4348836,COG
2014-08-21,33.37,33.66,32.975,33.5,3492834,COG
2014-08-22,33.17,33.25,32.77,33.0,4107122,COG
2014-08-25,33.12,33.62,33.04,33.49,2801827,COG
2014-08-26,33.67,33.84,33.27,33.28,2556894,COG
2014-08-27,33.34,33.36,32.78,32.91,3934802,COG
2014-08-28,32.88,33.4,32.82,33.37,2989344,COG
2014-08-29,33.31,33.55,33.11,33.54,3706824,COG
2014-09-02,33.91,33.91,33.05,33.35,4151641,COG
2014-09-03,33.49,33.89,33.21,33.76,4376135,COG
2014-09-04,33.84,34.16,33.63,33.81,7499998,COG
2014-09-05,33.49,34.22,33.44,34.05,4818472,COG
2014-09-08,33.87,33.92,33.175,33.45,3852198,COG
2014-09-09,33.61,34.08,33.5,33.75,3312158,COG
2014-09-10,33.55,33.92,33.18,33.84,2900780,COG
2014-09-11,33.46,33.515,33.08,33.45,4838894,COG
2014-09-12,33.28,33.41,32.8,33.01,4262243,COG
2014-09-15,32.96,33.45,32.81,33.22,3507807,COG
2014-09-16,33.16,33.99,33.15,33.75,3231719,COG
2014-09-17,33.9,34.14,33.67,33.76,3171507,COG
2014-09-18,33.83,33.83,33.0,33.2,5850972,COG
2014-09-19,33.31,33.45,32.91,32.97,4207721,COG
2014-09-22,32.96,33.0,32.2,32.51,4470938,COG
2014-09-23,32.49,32.58,31.58,31.59,8045598,COG
2014-09-24,30.97,32.24,30.75,32.1,13538627,COG
2014-09-25,31.95,32.05,31.29,31.43,8049617,COG
2014-09-26,31.37,32.21,31.36,32.15,6595098,COG
2014-09-29,31.97,33.02,31.83,33.01,8497745,COG
2014-09-30,32.9,33.33,32.425,32.69,6874914,COG
2014-10-01,32.64,32.98,31.78,31.81,6957856,COG
2014-10-02,31.54,31.84,31.16,31.52,8422326,COG
2014-10-03,31.52,31.53,30.99,31.28,5122592,COG
2014-10-06,31.16,31.44,30.93,31.24,4397089,COG
2014-10-07,31.12,31.68,30.89,31.13,5753968,COG
2014-10-08,30.96,31.345,30.27,31.32,7275749,COG
2014-10-09,31.01,31.065,29.7,29.84,9324883,COG
2014-10-10,29.82,30.16,29.06,29.34,8608529,COG
2014-10-13,29.25,29.77,28.49,28.53,7004656,COG
2014-10-14,28.75,29.37,28.15,28.48,9415170,COG
2014-10-15,27.95,30.462,27.75,30.3,11243652,COG
2014-10-16,29.67,31.37,29.61,31.18,10318366,COG
2014-10-17,31.71,31.97,30.38,30.95,8662480,COG
2014-10-20,30.83,31.47,30.63,30.82,5874101,COG
2014-10-21,31.38,31.6,30.71,31.48,5896244,COG
2014-10-22,31.64,31.795,30.44,30.49,6633156,COG
2014-10-23,30.67,31.73,30.62,31.44,6190657,COG
2014-10-24,32.02,32.789,30.05,31.23,8483156,COG
2014-10-27,30.48,30.965,29.96,30.55,5075866,COG
2014-10-28,30.73,31.77,30.3845,31.63,4728018,COG
2014-10-29,31.91,32.38,31.26,31.6,7421070,COG
2014-10-30,31.41,31.45,30.205,30.39,8546664,COG
2014-10-31,30.66,31.12,30.125,31.1,6339995,COG
2014-11-03,31.44,31.75,30.67,30.81,4491366,COG
2014-11-04,30.41,30.91,29.87,30.73,5129765,COG
2014-11-05,31.17,31.951,30.98,31.73,5916874,COG
2014-11-06,31.51,32.71,31.36,32.7,5200909,COG
2014-11-07,32.82,33.8,32.8,33.62,8620457,COG
2014-11-10,33.8,34.2,32.98,33.2,6531083,COG
2014-11-11,32.86,33.73,32.86,33.59,3417023,COG
2014-11-12,33.28,33.81,33.06,33.47,4091631,COG
2014-11-13,32.97,33.25,32.24,32.7,6187991,COG
2014-11-14,32.92,33.85,32.76,33.62,5194669,COG
2014-11-17,33.58,34.11,33.42,33.53,5250655,COG
2014-11-18,33.43,34.04,33.1,33.27,4193699,COG
2014-11-19,33.67,34.5,33.45,34.04,5757187,COG
2014-11-20,33.99,35.04,33.99,34.71,6128394,COG
2014-11-21,35.23,35.24,34.24,34.44,6510489,COG
2014-11-24,34.23,34.71,34.02,34.62,5535794,COG
2014-11-25,34.6,34.85,33.89,34.2,6004881,COG
2014-11-26,33.97,33.98,33.29,33.42,3879608,COG
2014-11-28,32.13,34.0125,31.97,33.04,6153229,COG
2014-12-01,32.78,33.57,32.33,33.2,8718338,COG
2014-12-02,32.9,33.31,31.31,31.42,11145324,COG
2014-12-03,31.89,32.15,31.145,31.36,5999854,COG
2014-12-04,31.07,31.68,30.8,31.1,6752874,COG
2014-12-05,31.16,31.2465,30.23,30.81,5959416,COG
2014-12-08,30.26,30.61,29.87,30.15,7507807,COG
2014-12-09,29.66,30.81,29.65,30.36,6266038,COG
2014-12-10,29.85,29.88,29.205,29.51,7025039,COG
2014-12-11,29.41,30.0,29.32,29.53,5684683,COG
2014-12-12,29.05,30.46,29.04,30.09,7591451,COG
2014-12-15,30.23,30.66,29.78,29.8,6575032,COG
2014-12-16,29.36,31.42,29.309,30.22,7685938,COG
2014-12-17,30.51,32.1,30.35,31.66,8595119,COG
2014-12-18,32.83,33.08,31.21,32.44,8923851,COG
2014-12-19,32.62,32.89,30.72,31.78,11810539,COG
2014-12-22,30.88,31.33,30.1,30.53,7416095,COG
2014-12-23,30.74,31.12,30.25,30.6,7300626,COG
2014-12-24,30.45,30.8499,30.12,30.21,4158137,COG
2014-12-26,30.47,30.74,29.81,29.88,4494833,COG
2014-12-29,30.11,30.4,29.56,29.86,7004078,COG
2014-12-30,29.69,30.02,29.18,29.77,4083195,COG
2014-12-31,29.43,30.0399,29.4,29.61,3881144,COG
2015-01-02,29.47,30.38,29.4098,30.1,4087500,COG
2015-01-05,29.54,29.92,28.42,28.45,7466913,COG
2015-01-06,28.32,28.72,27.52,28.05,8000618,COG
2015-01-07,28.49,28.59,27.91,28.29,5403943,COG
2015-01-08,28.28,28.895,27.87,28.86,6678659,COG
2015-01-09,28.84,30.39,28.84,30.05,9221035,COG
2015-01-12,29.53,29.84,29.19,29.36,6364934,COG
2015-01-13,29.6,29.895,28.995,29.66,7748971,COG
2015-01-14,29.56,29.93,28.84,29.51,8299770,COG
2015-01-15,30.04,30.1,28.63,28.78,6729700,COG
2015-01-16,28.85,29.09,28.25,29.04,8665210,COG
2015-01-20,28.75,28.89,28.07,28.82,5686587,COG
2015-01-21,29.14,29.34,28.75,29.02,6897900,COG
2015-01-22,29.09,29.09,27.87,28.58,8969091,COG
2015-01-23,28.76,29.24,28.45,28.48,6014320,COG
2015-01-26,28.49,28.905,28.431,28.71,4528951,COG
2015-01-27,28.56,28.98,28.335,28.48,5440821,COG
2015-01-28,27.9,28.02,26.01,27.07,17691624,COG
2015-01-29,27.21,27.295,26.32,26.58,8114089,COG
2015-01-30,26.29,26.885,26.09,26.5,7169572,COG
2015-02-02,26.86,27.38,26.55,27.36,5782091,COG
2015-02-03,27.7,27.78,27.05,27.51,10656514,COG
2015-02-04,27.1,27.11,26.46,26.63,10036011,COG
2015-02-05,26.85,27.13,26.45,26.66,7082596,COG
2015-02-06,26.87,27.28,26.7,26.83,6086077,COG
2015-02-09,26.97,27.6,26.97,27.22,6232389,COG
2015-02-10,27.26,28.47,26.81,28.16,11004328,COG
2015-02-11,27.74,28.66,27.65,28.09,7236683,COG
2015-02-12,28.56,28.7,27.79,27.92,6487914,COG
2015-02-13,28.24,28.34,27.865,28.1,4111260,COG
2015-02-17,27.92,28.19,27.715,28.08,3928763,COG
2015-02-18,27.78,28.18,27.465,27.52,6345720,COG
2015-02-19,26.82,27.85,26.8,27.71,6112503,COG
2015-02-20,27.63,28.88,27.586,28.06,7023401,COG
2015-02-23,27.64,28.15,27.315,27.58,6400812,COG
2015-02-24,27.75,28.525,27.39,28.4,6668901,COG
2015-02-25,28.41,30.01,28.4,29.91,8568323,COG
2015-02-26,29.75,29.75,28.24,28.9,7464578,COG
2015-02-27,29.02,29.31,28.61,29.0,7096636,COG
2015-03-02,29.0,29.4,28.7,29.15,7599306,COG
2015-03-03,29.16,29.56,28.86,29.19,5587074,COG
2015-03-04,29.44,29.44,28.655,28.73,5799424,COG
2015-03-05,28.52,28.74,27.81,28.52,5415435,COG
2015-03-06,28.23,28.47,27.83,27.92,4120830,COG
2015-03-09,27.84,27.91,27.3,27.53,9183222,COG
2015-03-10,27.35,27.74,26.9,26.9,5120153,COG
2015-03-11,26.95,28.05,26.83,27.92,4873516,COG
2015-03-12,28.09,28.23,27.65,27.85,4956081,COG
2015-03-13,27.6,28.165,27.21,28.12,5922304,COG
2015-03-16,27.92,28.23,27.68,28.22,4774042,COG
2015-03-17,28.88,28.88,27.95,28.07,6302750,COG
2015-03-18,27.66,28.64,27.5,28.48,6872316,COG
2015-03-19,28.05,28.51,27.92,28.32,5900869,COG
2015-03-20,28.66,28.77,28.44,28.69,4910335,COG
2015-03-23,28.65,28.73,28.3,28.5,4125199,COG
2015-03-24,28.53,28.995,28.46,28.91,3760037,COG
2015-03-25,29.12,29.5,28.59,29.3,5572668,COG
2015-03-26,29.72,29.85,28.69,28.98,4315444,COG
2015-03-27,28.82,29.07,28.58,28.66,4052364,COG
2015-03-30,28.9,29.3,28.57,29.24,4418479,COG
2015-03-31,28.97,29.825,28.77,29.53,4109029,COG
2015-04-01,29.48,30.25,29.48,30.02,7368891,COG
2015-04-02,29.83,30.81,29.802,30.76,5141190,COG
2015-04-06,30.87,30.9,30.09,30.49,5339120,COG
2015-04-07,30.61,31.03,30.51,30.79,4460451,COG
2015-04-08,30.96,31.07,30.55,30.67,2706051,COG
2015-04-09,30.83,31.69,30.63,31.58,5588534,COG
2015-04-10,31.6,31.66,30.95,31.0,4452771,COG
2015-04-13,31.27,31.31,30.69,30.75,3359810,COG
2015-04-14,30.96,31.53,30.95,31.5,5856429,COG
2015-04-15,31.66,32.81,31.46,32.78,8426446,COG
2015-04-16,32.59,33.23,32.25,33.03,6457825,COG
2015-04-17,32.74,33.15,32.57,32.87,6988312,COG
2015-04-20,32.77,33.25,32.63,32.9,5393133,COG
2015-04-21,32.9,33.025,32.56,32.76,4840240,COG
2015-04-22,32.81,33.14,32.57,32.75,6011268,COG
2015-04-23,32.87,33.55,32.74,32.98,5851210,COG
2015-04-24,33.38,33.44,32.0,33.03,9207581,COG
2015-04-27,32.94,33.38,32.66,32.72,4685050,COG
2015-04-28,32.8,33.635,32.8,33.58,6613257,COG
2015-04-29,33.29,34.06,33.22,33.67,6124676,COG
2015-04-30,33.82,34.24,33.0,33.82,6667935,COG
2015-05-01,33.79,34.07,33.49,33.93,5222697,COG
2015-05-04,34.12,34.35,33.765,34.33,5079017,COG
2015-05-05,34.52,34.53,33.8,33.96,6913720,COG
2015-05-06,34.28,34.52,33.97,34.12,6134445,COG
2015-05-07,34.03,34.38,33.9,34.25,5837691,COG
2015-05-08,34.6,35.09,34.06,35.06,5940814,COG
2015-05-11,35.06,35.07,34.64,34.97,6094549,COG
2015-05-12,35.01,35.31,34.84,35.13,6230633,COG
2015-05-13,35.22,35.28,34.989,35.12,6069753,COG
2015-05-14,35.15,35.64,35.005,35.32,5214546,COG
2015-05-15,35.18,35.6,34.91,35.4,5515380,COG
2015-05-18,35.38,35.4,34.93,35.15,5873170,COG
2015-05-19,35.0,35.29,34.75,35.0,6611171,COG
2015-05-20,34.98,35.115,34.66,34.95,4407411,COG
2015-05-21,35.11,35.29,34.9,34.99,5112375,COG
2015-05-22,34.82,35.37,34.59,35.1,3180607,COG
2015-05-26,34.73,34.99,34.41,34.7,4775428,COG
2015-05-27,34.59,34.8,34.35,34.63,4951742,COG
2015-05-28,34.57,34.57,33.65,33.85,4148968,COG
2015-05-29,33.92,34.1,33.62,33.96,4789339,COG
2015-06-01,33.91,34.26,33.855,34.14,5246814,COG
2015-06-02,34.21,34.42,33.86,34.17,4340415,COG
2015-06-03,34.08,34.33,33.91,34.14,5920041,COG
2015-06-04,34.0,34.28,33.96,34.11,8913449,COG
2015-06-05,33.85,34.365,33.8,33.85,7292211,COG
2015-06-08,33.84,34.01,33.54,33.81,3279026,COG
2015-06-09,34.49,34.56,33.88,33.89,4201339,COG
2015-06-10,34.26,34.3,33.47,33.95,5109640,COG
2015-06-11,34.05,34.2,33.82,33.97,3646703,COG
2015-06-12,33.76,33.9,33.67,33.8,4498713,COG
2015-06-15,33.65,34.07,33.55,33.9,2376420,COG
2015-06-16,33.88,34.16,33.74,34.09,2783167,COG
2015-06-17,34.35,34.48,33.79,34.11,2991966,COG
2015-06-18,34.22,34.47,33.46,33.58,6224144,COG
2015-06-19,33.39,33.61,33.08,33.11,6293568,COG
2015-06-22,33.24,33.36,32.85,33.21,4675764,COG
2015-06-23,33.13,33.23,32.555,32.62,6428614,COG
2015-06-24,32.6,33.03,32.25,32.32,4798692,COG
2015-06-25,32.34,32.35,31.74,31.91,4731454,COG
2015-06-26,31.8,32.11,31.75,31.98,4370786,COG
2015-06-29,31.67,31.99,31.46,31.47,3323027,COG
2015-06-30,31.64,31.76,31.27,31.54,5692688,COG
2015-07-01,31.51,31.68,30.77,31.0,4527230,COG
2015-07-02,31.24,31.41,30.98,31.03,2823323,COG
2015-07-06,30.39,30.885,30.37,30.6,3970661,COG
2015-07-07,30.37,30.605,30.0,30.51,3877203,COG
2015-07-08,30.34,30.46,29.52,29.59,4177298,COG
2015-07-09,30.08,30.11,29.58,29.58,3975037,COG
2015-07-10,29.8,29.97,29.295,29.3,3721004,COG
2015-07-13,29.49,29.8,29.17,29.73,3987364,COG
2015-07-14,30.38,30.38,29.69,29.9,4199906,COG
2015-07-15,29.7,29.94,29.27,29.41,4135077,COG
2015-07-16,29.55,29.805,29.39,29.51,3262764,COG
2015-07-17,29.43,29.65,28.98,29.01,4237507,COG
2015-07-20,28.75,29.01,28.42,28.69,5173465,COG
2015-07-21,28.9,29.14,28.329,28.44,6854298,COG
2015-07-22,28.27,28.45,27.74,27.91,6632902,COG
2015-07-23,27.87,28.12,26.68,27.6,10888601,COG
2015-07-24,25.51,27.24,25.5,26.5,10313209,COG
2015-07-27,25.89,27.23,25.76,26.44,11266918,COG
2015-07-28,26.47,27.33,26.07,26.8,9116152,COG
2015-07-29,26.57,27.23,26.22,26.4,8927046,COG
2015-07-30,26.37,26.62,25.9,26.02,5293133,COG
2015-07-31,25.87,26.6,25.79,26.16,6051170,COG
2015-08-03,25.75,26.08,25.49,25.54,4836133,COG
2015-08-04,25.94,26.01,25.38,25.5,3095763,COG
2015-08-05,25.83,26.1,25.13,25.32,3672716,COG
2015-08-06,25.25,25.6,24.85,25.41,8149874,COG
2015-08-07,25.23,25.71,24.82,24.9,4085125,COG
2015-08-10,25.09,25.85,24.92,25.84,4996337,COG
2015-08-11,25.16,26.105,25.13,26.07,5119584,COG
2015-08-12,26.08,27.09,26.03,27.02,6034772,COG
2015-08-13,26.72,27.12,26.53,26.97,8334932,COG
2015-08-14,27.0,27.24,26.89,26.98,5630957,COG
2015-08-17,26.81,27.17,26.6,26.78,5763372,COG
2015-08-18,26.57,26.85,26.36,26.62,2781512,COG
2015-08-19,26.45,26.58,25.69,25.82,3602983,COG
2015-08-20,25.75,25.85,24.85,24.86,5496488,COG
2015-08-21,24.81,25.05,24.32,24.39,4827900,COG
2015-08-24,23.09,23.3,21.87,22.0,16069332,COG
2015-08-25,22.95,23.11,21.27,21.3,11696171,COG
2015-08-26,21.76,21.81,20.94,21.67,19090123,COG
2015-08-27,22.17,23.1,21.29,23.08,12896904,COG
2015-08-28,23.01,23.72,22.88,23.3,5872859,COG
2015-08-31,23.0,24.145,22.77,23.67,5636401,COG
2015-09-01,22.96,23.64,22.8,23.03,6012784,COG
2015-09-02,23.34,23.56,22.51,23.32,3958893,COG
2015-09-03,23.39,24.17,23.14,23.41,7409478,COG
2015-09-04,23.1,23.325,22.74,22.78,5000999,COG
2015-09-08,23.1,23.32,22.33,22.85,6323234,COG
2015-09-09,23.0,23.42,22.44,22.5,5279814,COG
2015-09-10,22.56,23.205,22.37,23.05,4828996,COG
2015-09-11,22.58,23.33,22.5001,23.15,4824777,COG
2015-09-14,22.99,23.02,22.04,22.26,4553308,COG
2015-09-15,22.34,22.86,22.28,22.77,2963679,COG
2015-09-16,22.89,23.75,22.74,23.72,3954886,COG
2015-09-17,23.67,24.27,23.57,23.7,6100942,COG
2015-09-18,23.3,24.06,23.3,23.49,8619944,COG
2015-09-21,23.73,24.195,23.55,23.91,4406101,COG
2015-09-22,23.5,24.26,23.33,23.92,6325456,COG
2015-09-23,24.0,24.08,23.55,23.58,5033540,COG
2015-09-24,23.41,24.43,23.26,24.12,5076159,COG
2015-09-25,24.33,24.47,23.75,23.82,5241699,COG
2015-09-28,23.55,23.66,22.63,22.7,6153233,COG
2015-09-29,22.78,22.85,21.31,21.54,13009247,COG
2015-09-30,21.75,22.03,21.32,21.86,5750851,COG
2015-10-01,22.14,22.4,21.2,21.22,6498558,COG
2015-10-02,21.0,21.95,20.86,21.92,12370338,COG
2015-10-05,22.18,23.0175,22.06,22.9,8696268,COG
2015-10-06,22.93,23.72,22.81,23.5,9585905,COG
2015-10-07,23.96,24.15,22.77,23.25,6255944,COG
2015-10-08,23.25,23.42,22.87,23.15,8545044,COG
2015-10-09,23.24,23.53,22.99,23.24,6789744,COG
2015-10-12,23.32,23.45,22.385,22.93,3629691,COG
2015-10-13,22.73,23.145,22.26,22.35,6223105,COG
2015-10-14,22.34,23.055,22.22,22.94,4051346,COG
2015-10-15,22.97,23.81,22.89,23.72,4847341,COG
2015-10-16,23.84,23.93,23.09,23.21,6281148,COG
2015-10-19,23.0,23.48,22.8,23.11,4988809,COG
2015-10-20,23.14,24.0601,23.02,23.44,4519260,COG
2015-10-21,23.3,23.39,22.33,22.34,4574011,COG
2015-10-22,22.43,22.75,21.78,22.09,6676582,COG
2015-10-23,21.05,21.71,20.0,21.1,11113698,COG
2015-10-26,20.91,21.68,20.78,20.83,8264140,COG
2015-10-27,20.47,21.415,20.41,21.14,9717433,COG
2015-10-28,21.25,21.98,20.69,21.82,8273360,COG
2015-10-29,21.84,22.24,21.46,21.53,6022329,COG
2015-10-30,21.58,21.82,21.11,21.71,7645230,COG
2015-11-02,21.53,22.43,21.42,22.29,4495647,COG
2015-11-03,22.36,22.64,22.01,22.04,4435815,COG
2015-11-04,22.18,23.04,21.9,22.42,6828091,COG
2015-11-05,22.26,22.905,22.1,22.64,4827412,COG
2015-11-06,22.34,22.98,22.13,22.3,4929375,COG
2015-11-09,22.25,22.78,22.125,22.57,4184749,COG
2015-11-10,22.44,22.91,22.21,22.64,4811284,COG
2015-11-11,22.59,22.64,20.68,20.88,7111478,COG
2015-11-12,20.49,20.86,20.275,20.33,4032001,COG
2015-11-13,20.29,21.13,20.01,20.74,5226398,COG
2015-11-16,20.77,22.59,20.68,22.56,6209266,COG
2015-11-17,22.37,22.37,20.97,21.0,6638545,COG
2015-11-18,21.12,21.37,20.49,20.87,4897516,COG
2015-11-19,20.26,21.03,20.11,20.5,2814385,COG
2015-11-20,20.41,20.53,19.86,19.88,3577358,COG
2015-11-23,19.64,19.86,19.165,19.38,6439683,COG
2015-11-24,19.51,19.62,18.91,19.2,9647986,COG
2015-11-25,19.02,19.51,18.97,19.34,5516280,COG
2015-11-27,19.11,19.32,18.96,19.08,2693804,COG
2015-11-30,19.19,19.34,18.61,18.83,5618774,COG
2015-12-01,18.78,18.96,18.305,18.6,5837521,COG
2015-12-02,18.32,18.42,17.51,17.93,7453414,COG
2015-12-03,18.07,18.11,16.96,17.13,8860336,COG
2015-12-04,16.84,17.42,16.67,17.22,6483702,COG
2015-12-07,16.54,17.03,16.205,16.8,10307687,COG
2015-12-08,16.24,17.71,16.15,17.56,10014971,COG
2015-12-09,17.59,18.05,17.05,17.37,10066548,COG
2015-12-10,17.22,18.0,17.04,17.68,5147458,COG
2015-12-11,17.24,17.33,16.06,16.1,7928474,COG
2015-12-14,15.91,16.23,15.55,15.65,9549300,COG
2015-12-15,15.86,15.94,14.94,15.03,13533281,COG
2015-12-16,15.16,15.58,14.95,15.39,12689400,COG
2015-12-17,15.43,15.48,15.1,15.35,10817007,COG
2015-12-18,15.29,15.79,15.28,15.49,17859618,COG
2015-12-21,15.7,16.36,15.48,16.24,14996091,COG
2015-12-22,16.16,16.76,16.07,16.52,6525249,COG
2015-12-23,17.01,17.92,16.99,17.64,9987068,COG
2015-12-24,17.68,18.09,17.38,17.7,4288385,COG
2015-12-28,17.4,17.65,17.06,17.24,8086774,COG
2015-12-29,17.81,18.12,17.23,17.7,6643471,COG
2015-12-30,17.2,17.7,16.97,17.01,5880969,COG
2015-12-31,17.09,17.76,16.97,17.69,4892825,COG
2016-01-04,17.67,17.94,17.305,17.59,8618102,COG
2016-01-05,17.66,17.87,17.07,17.57,11622155,COG
2016-01-06,17.02,17.03,15.885,16.02,10378112,COG
2016-01-07,15.71,16.705,15.68,16.58,8536752,COG
2016-01-08,16.78,17.335,16.535,17.2,9737099,COG
2016-01-11,17.08,17.16,15.78,16.0,13468601,COG
2016-01-12,16.32,16.33,14.88,15.48,10974470,COG
2016-01-13,15.71,16.24,15.245,15.7,10984285,COG
2016-01-14,15.85,16.445,15.65,16.31,9906775,COG
2016-01-15,15.47,16.43,15.39,16.41,9172247,COG
2016-01-19,16.53,16.775,16.15,16.43,11946099,COG
2016-01-20,16.05,17.37,15.82,17.15,13646173,COG
2016-01-21,16.95,18.96,16.87,18.65,14184306,COG
2016-01-22,19.36,19.56,18.6,19.54,11941044,COG
2016-01-25,18.94,19.78,18.38,18.4,12120496,COG
2016-01-26,18.81,19.5,18.58,19.43,6170558,COG
2016-01-27,19.27,20.45,19.01,19.52,8959076,COG
2016-01-28,20.4,20.47,19.315,19.39,12925158,COG
2016-01-29,19.68,20.8,19.6,20.75,9220271,COG
2016-02-01,20.24,20.87,19.78,20.56,9387954,COG
2016-02-02,20.17,21.0,19.79,20.39,15546757,COG
2016-02-03,20.82,21.21,19.88,21.17,9322786,COG
2016-02-04,21.07,21.48,20.2,20.9,10800823,COG
2016-02-05,20.79,21.12,20.07,20.66,8257910,COG
2016-02-08,20.31,22.25,20.01,20.92,13119609,COG
2016-02-09,20.42,20.77,18.96,19.59,12782101,COG
2016-02-10,19.49,20.0,18.8605,19.75,8300420,COG
2016-02-11,19.27,20.085,18.73,19.87,8201909,COG
2016-02-12,20.21,20.46,19.07,19.75,7248428,COG
2016-02-16,20.09,20.09,18.48,19.26,8949992,COG
2016-02-17,19.41,20.54,19.03,20.49,6714847,COG
2016-02-18,20.53,20.53,19.31,19.55,9190763,COG
2016-02-19,19.35,20.475,18.73,19.91,11493848,COG
2016-02-22,20.44,21.94,20.17,21.54,9209651,COG
2016-02-23,20.33,20.4,19.16,19.26,76176600,COG
2016-02-24,18.92,19.97,18.81,19.71,14559030,COG
2016-02-25,19.71,20.06,19.018,19.41,12465478,COG
2016-02-26,20.13,20.45,19.62,20.44,10950196,COG
2016-02-29,20.35,20.43,19.01,20.13,13897444,COG
2016-03-01,20.39,21.165,19.58,20.99,11277389,COG
2016-03-02,20.86,22.06,20.795,22.05,9646351,COG
2016-03-03,21.89,22.55,21.675,22.17,10157200,COG
2016-03-04,22.52,22.7,21.13,21.47,10681979,COG
2016-03-07,21.44,22.49,21.01,22.39,12308668,COG
2016-03-08,22.02,22.06,21.255,21.37,8914125,COG
2016-03-09,21.86,21.98,19.77,21.25,22277883,COG
2016-03-10,20.68,22.16,20.45,21.91,12204276,COG
2016-03-11,22.41,22.5,21.64,21.96,5833690,COG
2016-03-14,21.57,22.21,21.47,22.1,5385609,COG
2016-03-15,21.87,22.6,21.65,22.58,5829637,COG
2016-03-16,22.6,23.02,22.27,22.94,6480832,COG
2016-03-17,23.25,23.31,22.42,22.76,6494797,COG
2016-03-18,22.89,22.92,22.08,22.77,9133447,COG
2016-03-21,22.64,22.69,21.64,21.79,7292581,COG
2016-03-22,21.8,22.08,21.4195,21.77,5288225,COG
2016-03-23,21.63,22.0,21.39,21.47,5256532,COG
2016-03-24,21.02,22.14,20.93,21.97,5672833,COG
2016-03-28,22.0,22.17,21.41,22.06,5571646,COG
2016-03-29,21.67,22.72,21.61,22.64,4779606,COG
2016-03-30,22.88,22.9,22.33,22.71,4798472,COG
2016-03-31,22.74,22.89,22.51,22.71,6860138,COG
2016-04-01,22.26,22.71,22.2,22.51,5176844,COG
2016-04-04,22.61,23.34,22.5,22.7,6589447,COG
2016-04-05,22.42,22.62,22.1,22.32,7657861,COG
2016-04-06,22.35,22.685,21.97,22.35,6151738,COG
2016-04-07,22.3,23.29,22.225,23.27,5166685,COG
2016-04-08,23.71,23.8,22.97,23.48,5596439,COG
2016-04-11,23.49,23.83,22.76,22.91,5525024,COG
2016-04-12,23.13,23.99,22.98,23.79,6140256,COG
2016-04-13,23.78,23.78,22.86,23.2,6176320,COG
2016-04-14,23.14,23.2899,22.515,22.81,6293355,COG
2016-04-15,22.6,23.23,22.33,23.03,6105158,COG
2016-04-18,22.39,23.66,22.2,23.41,4518504,COG
2016-04-19,23.7,23.9399,23.25,23.48,4796810,COG
2016-04-20,23.4,23.77,23.31,23.52,4432045,COG
2016-04-21,23.46,23.63,22.71,22.83,5989743,COG
2016-04-22,23.0,23.63,22.93,23.26,5510842,COG
2016-04-25,22.88,23.19,21.94,22.29,12323856,COG
2016-04-26,22.41,22.85,21.9,22.81,7699726,COG
2016-04-27,23.08,24.17,22.6499,24.07,9104960,COG
2016-04-28,23.79,24.1,23.45,23.58,8760592,COG
2016-04-29,23.71,24.0,22.78,23.4,8403157,COG
2016-05-02,23.33,24.62,23.28,24.24,7860726,COG
2016-05-03,24.03,24.4,23.75,23.88,6052803,COG
2016-05-04,24.29,24.53,23.56,23.84,6109635,COG
2016-05-05,24.37,24.74,23.85,24.19,5736778,COG
2016-05-06,23.79,24.445,23.75,23.81,5618582,COG
2016-05-09,23.65,24.18,23.33,24.01,4809365,COG
2016-05-10,24.14,24.64,24.05,24.62,4799242,COG
2016-05-11,24.37,24.7,24.17,24.5,3658312,COG
2016-05-12,24.8,25.04,24.24,24.4,3069854,COG
2016-05-13,24.19,24.67,23.77,23.81,3843545,COG
2016-05-16,24.11,24.2,23.51,23.77,4983788,COG
2016-05-17,23.91,24.11,23.61,23.87,4361337,COG
2016-05-18,23.78,23.92,23.09,23.17,6748898,COG
2016-05-19,22.81,23.3,22.7,23.19,6565588,COG
2016-05-20,23.38,23.42,22.84,23.17,3297922,COG
2016-05-23,22.89,23.58,22.89,23.34,3338929,COG
2016-05-24,23.43,23.5,22.945,23.3,2817502,COG
2016-05-25,23.57,24.095,23.5,23.99,3625181,COG
2016-05-26,24.23,24.24,23.64,23.69,3295625,COG
2016-05-27,23.69,24.16,23.48,23.61,4367694,COG
2016-05-31,24.02,24.19,23.71,23.97,6510763,COG
2016-06-01,23.82,24.73,23.82,24.67,5308768,COG
2016-06-02,24.36,24.79,24.12,24.74,3600379,COG
2016-06-03,24.79,24.85,23.97,24.23,5331970,COG
2016-06-06,24.65,24.72,24.29,24.51,4479797,COG
2016-06-07,24.61,25.82,24.47,25.43,5806474,COG
2016-06-08,25.7,25.86,24.99,25.03,4667821,COG
2016-06-09,24.85,26.08,24.78,25.9,5877915,COG
2016-06-10,25.56,25.85,24.95,25.05,4325659,COG
2016-06-13,24.92,25.15,24.82,25.09,4192034,COG
2016-06-14,25.02,25.29,24.35,24.65,3821318,COG
2016-06-15,24.63,25.0,24.45,24.54,4644874,COG
2016-06-16,24.26,24.61,24.2,24.4,3991578,COG
2016-06-17,24.66,24.86,24.46,24.66,6384435,COG
2016-06-20,25.04,25.51,24.76,25.13,3854818,COG
2016-06-21,24.98,25.59,24.98,25.47,2784985,COG
2016-06-22,25.52,25.52,24.9,25.23,3254676,COG
2016-06-23,25.39,25.5,25.09,25.25,2472261,COG
2016-06-24,24.53,25.02,24.5,24.74,6339596,COG
2016-06-27,24.53,25.1,23.79,24.06,4771092,COG
2016-06-28,24.56,26.05,24.42,25.99,5681938,COG
2016-06-29,26.28,26.44,25.37,25.39,5448125,COG
2016-06-30,25.33,26.0,25.11,25.74,5241368,COG
2016-07-01,25.81,26.09,25.62,25.83,5015474,COG
2016-07-05,25.26,25.52,24.61,25.37,4296391,COG
2016-07-06,25.28,25.865,25.13,25.84,3299902,COG
2016-07-07,26.16,26.21,24.96,25.42,4924068,COG
2016-07-08,25.85,25.9,25.07,25.44,4312672,COG
2016-07-11,25.5,25.77,25.4,25.6,3111394,COG
2016-07-12,26.0,26.53,25.875,25.91,4477727,COG
2016-07-13,25.96,26.08,25.16,25.7,3990168,COG
2016-07-14,26.14,26.14,25.205,25.21,2515867,COG
2016-07-15,25.45,25.48,24.96,25.06,2783230,COG
2016-07-18,25.08,25.5275,24.91,25.35,2988112,COG
2016-07-19,25.37,25.46,24.7,24.94,2543077,COG
2016-07-20,24.69,24.91,24.2,24.5,4250528,COG
2016-07-21,24.5,25.14,24.17,24.21,6252359,COG
2016-07-22,24.41,24.69,23.94,24.38,6299662,COG
2016-07-25,24.2,24.36,23.5,23.57,7709367,COG
2016-07-26,23.41,23.88,23.28,23.56,5739448,COG
2016-07-27,23.77,24.01,23.33,23.62,5437001,COG
2016-07-28,23.6,24.14,23.31,23.85,7661015,COG
2016-07-29,23.56,25.345,23.26,24.67,9824796,COG
2016-08-01,24.58,24.7,23.62,23.73,7873761,COG
2016-08-02,23.77,24.15,23.53,24.0,5258562,COG
2016-08-03,24.05,24.495,23.71,24.42,6285287,COG
2016-08-04,24.37,24.68,24.26,24.42,5710899,COG
2016-08-05,24.46,24.69,24.28,24.57,3785668,COG
2016-08-08,24.74,25.59,24.71,25.0,5038717,COG
2016-08-09,25.05,25.092,24.14,24.19,5897931,COG
2016-08-10,24.33,24.62,23.92,24.01,5685383,COG
2016-08-11,24.28,24.68,24.06,24.56,5268650,COG
2016-08-12,24.72,25.15,24.46,25.08,3882031,COG
2016-08-15,25.2,25.6,25.175,25.41,3861709,COG
2016-08-16,25.33,25.39,24.84,25.08,4095574,COG
2016-08-17,25.1,25.3899,24.79,25.01,3152191,COG
2016-08-18,25.12,26.32,25.06,26.06,7229927,COG
2016-08-19,25.95,26.22,25.63,25.96,5255219,COG
2016-08-22,25.71,26.01,25.655,25.74,3785764,COG
2016-08-23,25.83,26.14,25.77,26.01,2881161,COG
2016-08-24,25.94,26.01,25.54,25.61,3303452,COG
2016-08-25,25.62,25.68,25.32,25.4,4476696,COG
2016-08-26,25.51,25.85,25.09,25.23,5259747,COG
2016-08-29,25.31,25.34,25.04,25.16,5414217,COG
2016-08-30,25.32,25.41,24.76,24.84,7326495,COG
2016-08-31,24.7,24.865,24.4,24.63,7187519,COG
2016-09-01,24.44,24.8,24.21,24.46,5155734,COG
2016-09-02,24.69,24.77,24.37,24.41,4385477,COG
2016-09-06,24.39,24.78,24.32,24.77,5508997,COG
2016-09-07,24.8,25.48,24.8,25.25,6854234,COG
2016-09-08,25.5,26.56,25.5,26.5,8842924,COG
2016-09-09,26.22,26.74,26.03,26.06,5718279,COG
2016-09-12,25.92,26.4775,25.835,26.3,4075897,COG
2016-09-13,26.02,26.04,25.0,25.21,6149140,COG
2016-09-14,25.11,25.76,24.99,25.09,5446420,COG
2016-09-15,25.15,25.27,24.78,25.04,5444628,COG
2016-09-16,24.71,24.74,24.02,24.3,7010201,COG
2016-09-19,24.52,24.669,24.185,24.35,3497116,COG
2016-09-20,24.5,24.88,24.35,24.52,5479776,COG
2016-09-21,24.79,25.27,24.6,25.24,6099417,COG
2016-09-22,25.55,25.79,25.4,25.57,5491185,COG
2016-09-23,25.72,25.96,24.99,25.51,5362719,COG
2016-09-26,25.54,25.69,25.1,25.12,3862616,COG
2016-09-27,24.82,24.82,24.2249,24.34,6158840,COG
2016-09-28,24.59,25.6,24.4,25.49,8310127,COG
2016-09-29,25.42,25.8,24.97,25.47,8725566,COG
2016-09-30,25.58,25.91,25.44,25.8,4747168,COG
2016-10-03,25.89,25.89,25.45,25.71,3604587,COG
2016-10-04,25.6,25.63,25.08,25.21,5671384,COG
2016-10-05,25.54,25.8465,25.34,25.69,5973761,COG
2016-10-06,25.75,25.93,25.41,25.52,4173026,COG
2016-10-07,25.55,25.67,24.4612,24.77,12567538,COG
2016-10-10,25.57,25.57,23.87,24.16,11863046,COG
2016-10-11,24.03,24.12,23.54,23.64,6605198,COG
2016-10-12,23.55,23.92,23.25,23.86,4251142,COG
2016-10-13,23.71,24.17,22.19,22.75,26264894,COG
2016-10-14,23.04,23.37,22.4,22.55,11193081,COG
2016-10-17,22.33,22.42,21.45,21.93,8678385,COG
2016-10-18,22.16,22.26,21.66,22.11,7972239,COG
2016-10-19,22.22,22.25,21.56,21.58,8212301,COG
2016-10-20,21.09,22.14,21.0,22.06,10226748,COG
2016-10-21,21.89,22.06,21.3,21.37,7864994,COG
2016-10-24,21.25,21.42,20.84,21.11,4883362,COG
2016-10-25,20.94,21.27,20.55,20.63,5082273,COG
2016-10-26,20.37,21.04,20.18,20.93,9518240,COG
2016-10-27,20.92,21.675,20.86,21.65,12384593,COG
2016-10-28,20.7,21.96,20.245,20.52,13362058,COG
2016-10-31,20.46,20.97,20.32,20.88,7782591,COG
2016-11-01,20.99,21.06,20.4,20.54,9265431,COG
2016-11-02,20.27,20.53,20.03,20.26,6181210,COG
2016-11-03,20.3,20.51,20.06,20.14,3923987,COG
2016-11-04,20.14,20.48,20.02,20.05,4999042,COG
2016-11-07,20.45,20.57,20.1,20.57,4637419,COG
2016-11-08,20.33,20.74,20.2661,20.41,5078247,COG
2016-11-09,20.31,22.305,20.31,21.96,13738567,COG
2016-11-10,21.69,22.11,21.4,21.5,7283435,COG
2016-11-11,21.32,21.58,21.06,21.33,5827200,COG
2016-11-14,21.31,21.89,21.29,21.89,6354401,COG
2016-11-15,22.16,22.87,22.07,22.28,5017741,COG
2016-11-16,22.25,22.25,21.59,21.68,5471702,COG
2016-11-17,21.88,22.02,21.22,21.63,5837497,COG
2016-11-18,21.78,22.15,21.57,21.95,4531825,COG
2016-11-21,22.36,23.11,22.28,23.1,5198206,COG
2016-11-22,23.14,23.4,22.45,22.65,4449746,COG
2016-11-23,22.37,23.4,22.37,23.3,5653300,COG
2016-11-25,23.04,23.32,22.79,22.86,2136289,COG
2016-11-28,23.18,23.43,22.69,22.75,5756567,COG
2016-11-29,22.3,23.29,22.07,23.06,3983920,COG
2016-11-30,24.44,24.49,21.855,22.12,12234459,COG
2016-12-01,23.06,23.2,22.511,22.83,7579969,COG
2016-12-02,22.72,22.98,22.55,22.66,3582696,COG
2016-12-05,23.2,23.825,23.09,23.63,7869253,COG
2016-12-06,23.87,23.87,23.3,23.57,7989008,COG
2016-12-07,23.74,24.04,23.48,23.73,9828194,COG
2016-12-08,23.83,24.46,23.75,24.46,11717611,COG
2016-12-09,24.64,24.75,23.66,23.91,8198794,COG
2016-12-12,24.17,24.17,23.02,23.25,6841543,COG
2016-12-13,23.48,23.6,23.055,23.44,5106811,COG
2016-12-14,23.31,23.51,22.76,22.8,5384119,COG
2016-12-15,22.52,23.31,22.31,22.64,4680392,COG
2016-12-16,22.65,22.67,21.53,21.79,11892743,COG
2016-12-19,21.85,22.08,21.73,21.84,4211262,COG
2016-12-20,21.94,22.11,21.39,21.82,5236205,COG
2016-12-21,22.19,22.75,22.02,22.44,4722082,COG
2016-12-22,22.36,22.5188,22.09,22.3,4073879,COG
2016-12-23,22.4,22.81,22.29,22.79,5512626,COG
2016-12-27,22.89,23.16,22.71,23.15,3589985,COG
2016-12-28,23.24,23.48,22.68,22.92,4232589,COG
2016-12-29,22.8,22.99,22.59,22.74,3061549,COG
2016-12-30,22.81,23.5,22.72,23.36,12931072,COG
2017-01-03,22.98,23.33,21.74,22.34,17547123,COG
2017-01-04,21.93,22.5,21.93,22.37,9078744,COG
2017-01-05,22.4,22.72,21.95,22.64,7880477,COG
2017-01-06,22.74,23.17,22.6,22.89,6534296,COG
2017-01-09,22.8,22.8,22.08,22.09,5143566,COG
2017-01-10,22.41,22.64,22.105,22.17,6637453,COG
2017-01-11,22.28,22.29,21.78,22.06,4833970,COG
2017-01-12,22.3,22.42,21.995,22.27,5729906,COG
2017-01-13,22.21,22.39,21.77,21.92,4745049,COG
2017-01-17,21.85,21.8699,21.545,21.71,5540275,COG
2017-01-18,21.53,21.755,21.5,21.67,6704769,COG
2017-01-19,21.73,22.55,21.68,22.48,6770345,COG
2017-01-20,22.72,22.73,22.06,22.13,5103054,COG
2017-01-23,22.32,22.75,22.12,22.18,5731724,COG
2017-01-24,22.35,23.09,22.35,22.97,5055227,COG
2017-01-25,23.0,23.085,22.845,22.93,4164071,COG
2017-01-26,23.08,23.17,22.74,23.16,5397367,COG
2017-01-27,23.08,23.09,22.53,22.55,4684477,COG
2017-01-30,22.32,22.32,21.2,21.26,7310543,COG
2017-01-31,21.18,21.495,20.99,21.48,5676174,COG
2017-02-01,21.64,21.64,20.71,20.77,6129016,COG
2017-02-02,20.66,21.5,20.55,21.45,6933317,COG
2017-02-03,21.28,21.52,21.14,21.43,7569125,COG
2017-02-06,23.75,24.2325,23.42,23.73,26591002,COG
2017-02-07,23.73,23.99,22.99,23.57,11664779,COG
2017-02-08,23.34,23.7811,22.915,23.6,6481180,COG
2017-02-09,23.87,24.3,23.57,24.23,7383077,COG
2017-02-10,24.17,24.33,23.83,24.07,3994329,COG
2017-02-13,23.9,23.98,23.53,23.95,4618445,COG
2017-02-14,23.86,24.32,23.67,24.24,3712796,COG
2017-02-15,24.14,24.35,23.835,23.89,5266692,COG
2017-02-16,23.92,24.04,23.035,23.12,4643998,COG
2017-02-17,23.01,23.25,22.93,23.11,3747814,COG
2017-02-21,22.93,23.11,22.59,22.93,5286886,COG
2017-02-22,22.84,23.05,22.6,22.6,4101268,COG
2017-02-23,22.95,23.0,22.2,22.53,6253882,COG
2017-02-24,22.6,23.1799,21.77,22.45,8767274,COG
2017-02-27,22.44,22.61,22.13,22.17,7887841,COG
2017-02-28,22.04,22.15,21.695,21.9,6903690,COG
2017-03-01,22.11,22.84,22.0,22.61,7213226,COG
2017-03-02,22.52,22.765,22.24,22.36,4524770,COG
2017-03-03,22.46,22.695,22.3,22.36,2975351,COG
2017-03-06,22.68,23.21,22.43,23.15,8581796,COG
2017-03-07,23.12,23.21,22.78,22.93,4592468,COG
2017-03-08,22.82,23.4,22.51,22.53,7794428,COG
2017-03-09,22.59,22.93,22.23,22.87,5299211,COG
2017-03-10,23.04,23.055,22.625,22.71,5998679,COG
2017-03-13,22.78,23.145,22.58,22.87,3962987,COG
2017-03-14,22.63,22.77,22.24,22.31,5464249,COG
2017-03-15,22.54,22.82,22.08,22.66,6344361,COG
2017-03-16,22.67,22.77,22.16,22.27,6007297,COG
2017-03-17,22.39,22.52,22.24,22.35,7897896,COG
2017-03-20,22.3,22.74,22.04,22.7,4952829,COG
2017-03-21,22.75,22.9,22.51,22.62,4673851,COG
2017-03-22,22.47,22.63,22.1,22.25,3859587,COG
2017-03-23,22.52,23.015,22.31,22.85,6934494,COG
2017-03-24,22.88,23.69,22.88,23.18,8034977,COG
2017-03-27,22.84,23.24,22.83,23.2,4531631,COG
2017-03-28,23.19,23.57,23.01,23.55,4743200,COG
2017-03-29,23.63,24.22,23.47,24.14,5603988,COG
2017-03-30,24.19,24.27,23.19,23.24,23084392,COG
2017-03-31,23.47,23.99,23.35,23.91,8901078,COG
2017-04-03,23.95,24.12,23.55,24.01,4202641,COG
2017-04-04,24.05,24.59,23.78,24.58,5349532,COG
2017-04-05,24.88,25.13,24.41,24.44,8571523,COG
2017-04-06,24.5,25.01,24.41,24.99,5064411,COG
2017-04-07,24.92,25.035,24.34,24.41,5095909,COG
2017-04-10,24.64,24.74,24.34,24.63,3398446,COG
2017-04-11,24.51,24.67,24.295,24.62,3451232,COG
2017-04-12,24.54,24.81,24.35,24.45,4419596,COG
2017-04-13,24.47,24.58,23.925,24.0,3987835,COG
2017-04-17,24.0,24.36,24.0,24.2,4486056,COG
2017-04-18,23.94,24.36,23.94,24.11,3775573,COG
2017-04-19,24.24,24.42,23.91,23.99,4016866,COG
2017-04-20,24.07,24.74,23.95,24.47,4903586,COG
2017-04-21,24.39,24.43,23.735,24.08,7291519,COG
2017-04-24,24.21,24.26,23.72,23.73,8173780,COG
2017-04-25,23.79,24.42,23.66,24.41,6935070,COG
2017-04-26,24.17,24.89,24.05,24.31,6312646,COG
2017-04-27,24.11,24.39,23.7,24.12,7577093,COG
2017-04-28,24.66,24.67,23.1,23.24,11866886,COG
2017-05-01,23.35,23.92,23.21,23.8,6487891,COG
2017-05-02,23.85,24.35,23.85,24.13,8772550,COG
2017-05-03,24.02,24.42,23.98,24.25,5283201,COG
2017-05-04,24.07,24.13,23.12,23.48,8344773,COG
2017-05-05,23.65,24.2,23.52,24.17,7915002,COG
2017-05-08,23.94,24.04,23.59,23.71,6500482,COG
2017-05-09,23.75,24.04,23.38,23.82,8472954,COG
2017-05-10,23.99,25.0,23.93,24.88,7266310,COG
2017-05-11,25.25,25.32,24.42,24.81,6794114,COG
2017-05-12,24.89,24.96,24.25,24.34,6768483,COG
2017-05-15,24.61,24.82,24.05,24.26,4904168,COG
2017-05-16,24.26,24.28,23.62,23.82,5076431,COG
2017-05-17,23.72,23.96,23.21,23.22,6408443,COG
2017-05-18,23.1,23.41,22.9839,23.07,7952326,COG
2017-05-19,23.13,23.59,23.005,23.48,7160247,COG
2017-05-22,23.61,23.76,23.35,23.48,5057266,COG
2017-05-23,23.5,23.96,23.48,23.55,8000800,COG
2017-05-24,23.5,23.56,22.76,22.82,5021604,COG
2017-05-25,22.73,23.13,22.31,22.85,6154704,COG
2017-05-26,22.84,23.09,22.6801,22.96,4403256,COG
2017-05-30,22.74,22.82,22.395,22.46,3563256,COG
2017-05-31,22.24,22.43,22.1,22.19,7888671,COG
2017-06-01,22.28,22.35,21.99,22.15,6100238,COG
2017-06-02,22.07,22.13,21.5,21.59,5606699,COG
2017-06-05,21.4,21.73,21.4,21.5,3738777,COG
2017-06-06,21.74,22.035,21.55,22.0,6443794,COG
2017-06-07,21.86,22.19,21.56,22.1,9297496,COG
2017-06-08,21.95,22.65,21.9301,22.32,10769749,COG
2017-06-09,22.36,23.06,22.3,22.88,7007626,COG
2017-06-12,23.11,23.16,22.5,22.78,5908556,COG
2017-06-13,22.88,23.38,22.69,23.37,5539727,COG
2017-06-14,23.13,23.19,22.69,23.1,6014450,COG
2017-06-15,23.0,23.37,22.84,23.34,7868320,COG
2017-06-16,23.46,23.54,22.95,23.12,9137462,COG
2017-06-19,23.04,23.08,22.45,22.59,8208959,COG
2017-06-20,22.28,22.58,22.16,22.4,6285516,COG
2017-06-21,22.3,22.72,22.0,22.35,8493804,COG
2017-06-22,22.43,23.01,22.32,22.86,7432479,COG
2017-06-23,22.88,23.785,22.88,23.74,8893374,COG
2017-06-26,23.86,24.6,23.78,24.3,6239628,COG
2017-06-27,24.48,24.53,24.13,24.5,8279394,COG
2017-06-28,24.58,24.91,24.41,24.48,7818449,COG
2017-06-29,24.62,24.98,24.5,24.82,8305818,COG
2017-06-30,25.16,25.405,24.8,25.08,7005755,COG
2017-07-03,25.09,25.29,24.82,25.13,3820318,COG
2017-07-05,24.91,25.15,24.55,24.9,5787186,COG
2017-07-06,24.95,24.99,24.015,24.26,8985592,COG
2017-07-07,24.16,24.3,23.89,24.26,4781717,COG
2017-07-10,24.26,24.78,24.19,24.67,3882668,COG
2017-07-11,24.64,25.12,24.58,24.89,3579019,COG
2017-07-12,25.06,25.345,24.92,25.09,4370590,COG
2017-07-13,25.06,25.45,24.965,25.42,3610827,COG
2017-07-14,25.43,25.52,25.18,25.35,4722684,COG
2017-07-17,25.37,25.79,25.325,25.43,5787967,COG
2017-07-18,25.53,25.6,24.53,24.82,5686939,COG
2017-07-19,24.88,25.31,24.84,25.17,6660548,COG
2017-07-20,25.33,25.61,24.94,25.0,4712410,COG
2017-07-21,24.98,25.12,24.84,24.98,6011704,COG
2017-07-24,24.9,25.04,24.65,24.78,4085895,COG
2017-07-25,25.12,25.45,25.08,25.12,4571478,COG
2017-07-26,25.23,25.46,25.0,25.16,3193033,COG
2017-07-27,25.18,25.29,24.905,25.18,6260436,COG
2017-07-28,25.1,26.08,24.57,25.5,8282555,COG
2017-07-31,25.32,25.45,24.71,24.87,6128371,COG
2017-08-01,24.57,24.85,24.4,24.71,3769389,COG
2017-08-02,25.19,25.63,24.51,24.57,5796932,COG
2017-08-03,24.67,24.98,24.265,24.57,6494334,COG
2017-08-04,24.57,24.85,24.4,24.71,3769389,COG
2017-08-07,24.64,24.68,24.24,24.37,4073074,COG
2017-08-08,24.28,24.71,24.28,24.57,3279501,COG
2017-08-09,24.75,25.23,24.665,24.83,5949140,COG
2017-08-10,24.89,25.05,24.52,24.58,5929413,COG
2017-08-11,24.48,24.91,24.45,24.61,3630824,COG
2017-08-14,24.72,24.89,24.425,24.45,3410926,COG
2017-08-15,24.38,24.66,24.07,24.59,3707082,COG
2017-08-16,24.56,24.87,24.445,24.54,3408388,COG
2017-08-17,24.49,24.9,24.46,24.53,3735069,COG
2017-08-18,24.51,24.555,24.15,24.39,6442976,COG
2017-08-21,24.34,24.69,24.17,24.5,4346158,COG
2017-08-22,24.59,25.095,24.59,24.98,3193495,COG
2017-08-23,24.86,25.21,24.69,24.9,4718621,COG
2017-08-24,24.89,25.11,24.74,24.98,3912293,COG
2017-08-25,25.03,25.05,24.47,24.85,3609751,COG
2017-08-28,24.77,24.97,24.54,24.76,3121784,COG
2017-08-29,24.55,24.9,24.26,24.87,3011072,COG
2017-08-30,24.72,24.99,24.53,24.79,2578395,COG
2017-08-31,24.94,25.655,24.65,25.55,7633297,COG
2017-09-01,25.55,26.95,25.55,26.87,10050893,COG
2017-09-05,26.66,27.14,26.51,26.96,6621395,COG
2017-09-06,27.06,27.1265,26.71,26.92,5887639,COG
2017-09-07,26.9,26.95,26.57,26.64,3858239,COG
2017-09-08,26.52,26.6,25.91,25.97,6707209,COG
2017-09-11,26.12,26.2,25.93,26.03,5314854,COG
2017-09-12,26.15,26.48,25.98,26.33,4639007,COG
2017-09-13,26.57,26.6572,26.16,26.41,5019988,COG
2017-09-14,27.13,27.21,26.77,26.82,3411310,COG
2017-09-15,26.75,26.83,26.42,26.81,6050689,COG
2017-09-18,26.78,27.055,26.48,26.52,5558890,COG
2017-09-19,26.46,26.54,26.08,26.21,6262295,COG
2017-09-20,26.34,26.45,25.98,26.29,6884140,COG
2017-09-21,26.13,26.49,25.955,26.41,3801623,COG
2017-09-22,26.34,26.61,26.26,26.58,4461859,COG
2017-09-25,26.73,26.91,26.56,26.8,3706642,COG
2017-09-26,26.81,27.011,26.78,26.87,4996603,COG
2017-09-27,27.0,27.09,26.52,26.83,6066785,COG
2017-09-28,26.83,26.95,26.45,26.82,6840298,COG
2017-09-29,26.59,26.825,26.435,26.75,4996825,COG
2017-10-02,26.48,26.82,26.29,26.77,6350649,COG
2017-10-03,26.72,26.78,26.515,26.58,3078195,COG
2017-10-04,26.74,26.785,26.23,26.43,3488131,COG
2017-10-05,26.57,26.65,26.315,26.39,3529342,COG
2017-10-06,26.19,26.28,25.64,25.71,4560152,COG
2017-10-09,25.71,25.75,25.28,25.44,4774869,COG
2017-10-10,25.61,25.67,25.24,25.36,5563916,COG
2017-10-11,25.44,25.53,25.25,25.51,3323705,COG
2017-10-12,25.42,26.07,25.32,26.0,5773346,COG
2017-10-13,26.23,26.39,25.9,26.0,6533981,COG
2017-10-16,25.99,26.11,25.66,25.69,4988814,COG
2017-10-17,25.69,25.95,25.58,25.88,3990108,COG
2017-10-18,25.78,26.0,25.59,25.62,3876971,COG
2017-10-19,25.5,25.58,25.21,25.48,3644047,COG
2017-10-20,25.52,25.6,25.35,25.53,3545462,COG
2017-10-23,25.67,25.71,25.215,25.23,3602608,COG
2017-10-24,25.27,25.33,24.82,24.92,3986384,COG
2017-10-25,24.79,24.975,24.38,24.425,5055931,COG
2017-10-26,24.41,24.68,24.1,24.65,5656312,COG
2017-10-27,25.2,27.02,24.61,26.75,12719055,COG
2017-10-30,26.85,27.31,26.65,27.19,7834042,COG
2017-10-31,27.4,28.0,27.24,27.7,9259661,COG
2017-11-01,27.75,28.1011,27.55,27.91,7164105,COG
2017-11-02,27.97,28.29,27.78,28.26,7370402,COG
2017-11-03,28.23,28.41,28.01,28.23,6115346,COG
2017-11-06,28.6,29.03,28.4,28.78,7741606,COG
2017-11-07,27.45,27.92,27.17,27.84,10863432,COG
2017-11-08,27.8,28.11,27.34,27.82,6921065,COG
2017-11-09,28.25,28.82,28.13,28.56,7253829,COG
2017-11-10,28.31,29.06,28.3,28.99,6005335,COG
2017-11-13,28.89,29.26,28.76,29.06,4422305,COG
2017-11-14,28.81,28.92,28.285,28.46,4607147,COG
2017-11-15,28.36,28.56,27.95,28.45,3996225,COG
2017-11-16,28.58,28.84,28.3201,28.74,3802846,COG
2017-11-17,28.91,29.41,28.82,29.39,5599626,COG
2017-11-20,29.24,29.37,28.92,29.01,4078593,COG
2017-11-21,29.13,29.295,28.91,29.07,2791350,COG
2017-11-22,29.28,29.48,29.13,29.44,2645327,COG
2017-11-24,29.49,29.5,29.19,29.25,995518,COG
2017-11-27,29.4,29.465,29.08,29.14,2858403,COG
2017-11-28,29.25,29.31,29.02,29.1,2885383,COG
2017-11-29,29.39,29.47,28.91,29.17,3337186,COG
2017-11-30,29.21,29.57,28.58,28.95,8371917,COG
2017-12-01,29.23,29.54,28.37,28.68,7238323,COG
2017-12-04,28.51,29.27,28.44,28.57,4391294,COG
2017-12-05,28.43,28.495,28.14,28.33,4090194,COG
2017-12-06,28.28,28.385,27.8933,28.05,3585958,COG
2017-12-07,27.95,28.12,27.65,27.78,3204867,COG
2017-12-08,27.89,28.08,27.7,27.75,4460902,COG
2017-12-11,28.03,28.63,28.0,28.33,3282208,COG
2017-12-12,28.39,28.51,27.59,27.6,3251962,COG
2017-12-13,27.58,28.07,27.44,27.76,4039724,COG
2017-12-14,27.68,27.73,27.25,27.26,4482936,COG
2017-12-15,27.45,27.47,26.46,26.64,7074187,COG
2017-12-18,26.87,27.36,26.73,27.09,5070493,COG
2017-12-19,27.13,27.21,26.77,26.82,3411310,COG
2017-12-20,26.76,27.05,26.5801,26.97,3549973,COG
2017-12-21,26.83,27.78,26.745,27.72,7591903,COG
2017-12-22,27.7,27.82,27.42,27.59,4295957,COG
2017-12-26,27.75,28.11,27.66,28.1,2901007,COG
2017-12-27,28.01,28.22,27.95,28.13,3635784,COG
2017-12-28,28.32,28.6,28.09,28.54,4402430,COG
2017-12-29,28.69,28.71,28.1946,28.6,5095505,COG
2018-01-02,28.31,28.95,28.22,28.9,5244902,COG
2018-01-03,29.18,29.56,28.96,29.03,5350930,COG
2018-01-04,29.09,29.33,28.77,28.91,4540227,COG
2018-01-05,28.58,29.09,28.58,28.76,4459125,COG
2018-01-08,28.86,28.92,28.51,28.91,4200345,COG
2018-01-09,28.94,29.24,28.8,29.12,4225759,COG
2018-01-10,29.14,29.22,27.81,27.96,5037825,COG
2018-01-11,28.19,28.91,28.0,28.4,6340114,COG
2018-01-12,28.3,28.95,28.26,28.88,6908199,COG
2018-01-16,28.78,28.8499,27.95,28.03,4725773,COG
2018-01-17,27.8,28.145,27.55,27.98,5376957,COG
2018-01-18,27.88,28.09,27.46,27.57,4450627,COG
2018-01-19,27.57,27.63,27.26,27.51,4393963,COG
2018-01-22,27.71,28.13,27.6,28.11,4119795,COG
2018-01-23,28.17,28.51,27.96,28.36,4121129,COG
2018-01-24,28.6,28.78,28.03,28.11,4218285,COG
2018-01-25,28.27,28.34,27.59,27.62,2923857,COG
2018-01-26,27.86,28.03,27.655,27.83,3057248,COG
2018-01-29,27.56,27.6,26.975,27.06,3633501,COG
2018-01-30,26.87,27.04,26.52,26.69,3826348,COG
2018-01-31,26.75,26.9,26.26,26.35,6085916,COG
2018-02-01,26.29,26.46,25.87,26.2,5662463,COG
2018-02-02,25.82,25.85,25.03,25.19,6586802,COG
2018-02-05,24.76,25.14,23.905,24.08,9238111,COG
2018-02-06,23.65,24.74,23.48,24.6,9514985,COG
2018-02-07,24.54,24.66,23.35,23.37,8007593,COG
2013-02-08,60.18,60.8,60.17,60.49,553059,COL
2013-02-11,60.27,60.38,59.96,60.22,598029,COL
2013-02-12,60.36,60.44,59.37,59.49,783425,COL
2013-02-13,59.64,59.71,58.97,59.14,454847,COL
2013-02-14,58.84,59.54,58.64,59.13,637865,COL
2013-02-15,59.01,59.34,58.81,59.1,1029370,COL
2013-02-19,59.2,59.3,58.9001,59.12,808603,COL
2013-02-20,59.12,59.46,58.75,58.77,594013,COL
2013-02-21,58.58,58.72,57.75,57.89,1281212,COL
2013-02-22,58.3,59.09,58.28,58.82,630175,COL
2013-02-25,59.08,59.28,57.92,57.92,859178,COL
2013-02-26,58.15,58.64,58.08,58.5,792436,COL
2013-02-27,58.44,60.04,58.35,59.92,899900,COL
2013-02-28,60.0,60.55,59.9,60.11,887016,COL
2013-03-01,59.82,60.315,59.27,60.03,1335377,COL
2013-03-04,59.81,59.89,58.78,59.47,1091528,COL
2013-03-05,59.71,60.4,59.65,60.2,711762,COL
2013-03-06,60.39,60.48,59.57,60.17,981537,COL
2013-03-07,60.22,61.04,60.04,60.69,867050,COL
2013-03-08,60.94,61.08,60.68,60.95,897299,COL
2013-03-11,60.83,61.62,60.81,61.5,1277922,COL
2013-03-12,61.5,61.897,61.23,61.81,560429,COL
2013-03-13,61.9,63.37,61.75,63.36,1198178,COL
2013-03-14,63.38,63.78,62.99,63.2,1061051,COL
2013-03-15,62.99,63.605,62.71,63.41,1607911,COL
2013-03-18,63.12,63.69,62.92,63.38,905453,COL
2013-03-19,63.49,63.775,62.94,63.55,812284,COL
2013-03-20,63.77,64.16,63.52,63.82,615096,COL
2013-03-21,63.41,63.77,62.66,63.03,535818,COL
2013-03-22,63.24,63.48,62.68,62.74,540266,COL
2013-03-25,62.88,63.31,62.26,62.53,452240,COL
2013-03-26,62.78,63.02,62.43,62.7,559657,COL
2013-03-27,62.4,62.78,61.86,62.58,630377,COL
2013-03-28,62.68,63.22,62.44,63.12,1298722,COL
2013-04-01,62.94,63.07,62.18,62.34,438581,COL
2013-04-02,62.56,62.59,61.64,61.89,496495,COL
2013-04-03,62.01,62.75,61.91,62.08,882603,COL
2013-04-04,62.24,62.705,62.15,62.41,979806,COL
2013-04-05,61.81,62.26,61.68,62.09,976235,COL
2013-04-08,62.2,62.42,61.44,62.35,633870,COL
2013-04-09,62.56,62.79,61.905,62.72,590525,COL
2013-04-10,62.8,63.69,62.69,63.69,862342,COL
2013-04-11,63.77,63.93,63.48,63.69,612568,COL
2013-04-12,63.37,63.39,62.55,62.88,957770,COL
2013-04-15,62.52,62.83,61.13,61.13,928496,COL
2013-04-16,61.54,61.64,60.83,61.4,805241,COL
2013-04-17,60.64,60.7,59.54,59.59,1119403,COL
2013-04-18,59.69,59.8,58.79,59.68,1164441,COL
2013-04-19,60.33,61.3,60.25,61.1,1575582,COL
2013-04-22,61.09,61.31,60.16,61.05,876667,COL
2013-04-23,61.46,61.53,60.76,61.35,1104722,COL
2013-04-24,61.66,62.5,61.63,61.67,1075155,COL
2013-04-25,61.71,62.45,61.65,61.92,1169181,COL
2013-04-26,62.01,62.21,61.68,61.9,622711,COL
2013-04-29,61.96,62.28,61.7,62.25,522400,COL
2013-04-30,62.25,63.095,61.98,62.92,784775,COL
2013-05-01,62.65,63.36,62.44,62.44,1813673,COL
2013-05-02,62.5,63.51,62.5,63.4,643898,COL
2013-05-03,64.0,64.47,63.89,64.41,532458,COL
2013-05-06,64.23,65.07,64.23,64.89,552144,COL
2013-05-07,65.0,65.36,64.67,65.35,460196,COL
2013-05-08,65.39,65.48,64.95,65.37,447868,COL
2013-05-09,65.18,65.68,64.95,65.31,527192,COL
2013-05-10,65.28,65.59,65.05,65.38,368353,COL
2013-05-13,65.23,65.77,65.17,65.28,342811,COL
2013-05-14,65.28,65.75,65.28,65.75,465562,COL
2013-05-15,65.67,66.67,65.44,66.49,473186,COL
2013-05-16,66.29,66.62,65.66,65.66,408283,COL
2013-05-17,65.71,66.66,65.71,66.46,856105,COL
2013-05-20,66.28,66.915,66.28,66.7,483031,COL
2013-05-21,66.58,66.92,66.31,66.76,445734,COL
2013-05-22,66.8,67.11,65.77,65.92,605993,COL
2013-05-23,65.47,66.4724,65.37,66.05,535577,COL
2013-05-24,65.81,66.29,65.53,66.18,714252,COL
2013-05-28,66.76,67.58,66.47,66.79,586369,COL
2013-05-29,66.37,66.83,65.96,66.33,480537,COL
2013-05-30,66.34,66.76,65.885,65.93,669663,COL
2013-05-31,65.71,66.25,64.75,64.75,734278,COL
2013-06-03,64.93,65.24,64.17,65.12,827270,COL
2013-06-04,65.07,65.5,64.42,64.92,472436,COL
2013-06-05,64.68,64.94,63.87,63.91,436389,COL
2013-06-06,63.9,64.74,63.63,64.72,550146,COL
2013-06-07,65.07,65.68,64.9,65.51,593460,COL
2013-06-10,65.6,65.79,64.68,64.99,442200,COL
2013-06-11,64.39,65.39,64.23,64.88,650793,COL
2013-06-12,65.33,65.3832,64.59,64.63,736361,COL
2013-06-13,64.49,65.03,64.19,64.87,723638,COL
2013-06-14,64.93,65.13,64.23,64.48,597359,COL
2013-06-17,64.98,65.13,64.14,64.44,802795,COL
2013-06-18,64.5,64.83,64.18,64.7,863706,COL
2013-06-19,64.66,64.89,63.76,63.77,519806,COL
2013-06-20,63.16,63.36,62.07,62.36,825022,COL
2013-06-21,62.8,63.32,62.43,62.84,1062532,COL
2013-06-24,62.38,62.39,61.13,61.73,839974,COL
2013-06-25,62.245,62.245,61.53,61.74,646900,COL
2013-06-26,62.22,62.96,61.89,62.79,517364,COL
2013-06-27,63.0,63.28,62.63,62.93,608149,COL
2013-06-28,62.85,63.96,62.7,63.41,970816,COL
2013-07-01,63.6,64.39,63.5,63.58,496630,COL
2013-07-02,63.54,63.6,62.44,63.1,572957,COL
2013-07-03,62.78,63.77,62.48,63.57,460804,COL
2013-07-05,63.94,64.46,63.93,64.38,576220,COL
2013-07-08,64.58,65.27,64.49,65.13,642204,COL
2013-07-09,65.39,66.71,65.32,66.45,829011,COL
2013-07-10,66.4,66.94,66.29,66.68,810201,COL
2013-07-11,67.0,67.595,67.0,67.56,556871,COL
2013-07-12,67.56,67.94,66.81,67.74,1103387,COL
2013-07-15,67.68,68.0,67.39,67.99,502134,COL
2013-07-16,67.99,68.18,67.84,67.85,648027,COL
2013-07-17,68.08,68.4,67.95,68.3,531026,COL
2013-07-18,68.31,68.99,68.31,68.52,743781,COL
2013-07-19,69.94,71.52,68.74,70.42,1879886,COL
2013-07-22,70.57,71.23,70.23,70.78,543788,COL
2013-07-23,70.76,70.97,70.24,70.68,579366,COL
2013-07-24,70.99,71.5,70.55,71.11,687726,COL
2013-07-25,70.89,71.23,70.35,70.97,559563,COL
2013-07-26,70.59,70.84,70.38,70.78,465030,COL
2013-07-29,70.24,70.77,70.21,70.38,569371,COL
2013-07-30,70.65,71.04,70.24,70.63,379011,COL
2013-07-31,70.82,71.83,70.78,71.17,583370,COL
2013-08-01,71.59,73.29,71.05,73.21,657184,COL
2013-08-02,73.02,74.1,72.83,73.98,776333,COL
2013-08-05,73.71,74.38,73.71,74.17,694470,COL
2013-08-06,73.99,74.47,73.78,74.13,847813,COL
2013-08-07,73.92,74.86,73.845,74.69,883880,COL
2013-08-08,74.76,75.25,74.25,74.64,468196,COL
2013-08-09,74.53,74.84,74.09,74.42,568015,COL
2013-08-12,74.66,74.96,71.54,73.33,2192768,COL
2013-08-13,73.76,74.37,72.74,74.29,1662292,COL
2013-08-14,74.32,74.48,73.58,74.2,1397459,COL
2013-08-15,73.67,73.78,72.4,72.96,1071993,COL
2013-08-16,72.96,73.42,72.255,72.56,2469552,COL
2013-08-19,72.45,72.91,72.1,72.13,779268,COL
2013-08-20,72.14,72.55,71.69,72.0,578750,COL
2013-08-21,71.97,72.11,71.14,71.18,622914,COL
2013-08-22,71.42,71.98,71.27,71.78,400229,COL
2013-08-23,71.69,72.12,71.58,72.03,367979,COL
2013-08-26,72.04,72.59,71.818,72.01,313315,COL
2013-08-27,71.43,71.75,70.5,70.66,425108,COL
2013-08-28,70.67,71.28,70.62,71.02,342753,COL
2013-08-29,70.84,71.7,70.62,71.43,345232,COL
2013-08-30,71.66,71.7,70.56,70.77,395040,COL
2013-09-03,71.2,71.96,70.27,70.68,974015,COL
2013-09-04,70.61,71.29,70.41,71.25,576679,COL
2013-09-05,71.24,71.47,70.89,71.12,641540,COL
2013-09-06,71.26,71.52,70.12,71.08,337823,COL
2013-09-09,71.24,71.56,71.127,71.4,491138,COL
2013-09-10,71.68,72.28,71.65,71.97,585141,COL
2013-09-11,72.1,72.76,72.05,72.58,373255,COL
2013-09-12,72.41,73.28,72.41,72.79,407909,COL
2013-09-13,73.0,73.19,72.24,73.03,325309,COL
2013-09-16,73.05,73.91,72.71,73.67,610846,COL
2013-09-17,73.58,74.59,73.39,74.5,432661,COL
2013-09-18,74.27,74.592,73.13,73.99,1041630,COL
2013-09-19,74.06,75.05,74.06,74.28,736765,COL
2013-09-20,72.3,72.59,69.19,70.0,2858034,COL
2013-09-23,69.47,69.7,68.06,68.68,1904218,COL
2013-09-24,68.49,70.01,68.12,69.41,1384768,COL
2013-09-25,69.35,69.35,68.44,68.99,2303771,COL
2013-09-26,68.95,69.32,68.52,68.93,1182400,COL
2013-09-27,68.47,68.83,68.31,68.59,715900,COL
2013-09-30,67.87,68.185,67.68,67.86,917282,COL
2013-10-01,68.12,69.51,67.91,69.25,1316517,COL
2013-10-02,68.85,68.85,67.33,67.72,1264037,COL
2013-10-03,67.48,67.71,66.2,66.84,998473,COL
2013-10-04,66.88,67.16,66.31,66.99,494555,COL
2013-10-07,66.52,67.26,66.28,66.87,409012,COL
2013-10-08,66.92,66.92,65.86,65.9,813907,COL
2013-10-09,66.21,66.79,65.76,66.53,910664,COL
2013-10-10,67.57,68.31,66.99,68.27,784987,COL
2013-10-11,67.99,68.55,67.63,68.54,527105,COL
2013-10-14,68.04,68.96,67.86,68.92,553053,COL
2013-10-15,68.81,69.13,67.87,68.06,888571,COL
2013-10-16,68.7,69.19,68.6,69.0,813437,COL
2013-10-17,68.75,70.46,68.64,70.17,1086062,COL
2013-10-18,70.56,70.56,69.4,70.54,1047106,COL
2013-10-21,70.54,70.54,69.5,69.84,625518,COL
2013-10-22,70.27,70.83,69.69,70.71,950553,COL
2013-10-23,70.61,72.05,70.5,72.03,990496,COL
2013-10-24,72.05,72.46,71.66,72.24,802512,COL
2013-10-25,70.24,71.03,68.75,70.69,1597248,COL
2013-10-28,70.56,70.84,69.945,70.12,909663,COL
2013-10-29,70.32,70.48,69.57,70.19,784403,COL
2013-10-30,70.55,70.82,69.83,70.03,684601,COL
2013-10-31,70.1,70.31,69.47,69.83,652140,COL
2013-11-01,70.03,70.39,69.51,70.09,706471,COL
2013-11-04,70.25,70.68,70.0,70.57,556747,COL
2013-11-05,70.51,71.23,70.28,70.66,679342,COL
2013-11-06,70.82,71.28,70.37,71.27,538759,COL
2013-11-07,71.11,71.52,69.93,70.0,526862,COL
2013-11-08,70.04,71.2815,69.72,70.9,661548,COL
2013-11-11,70.93,71.18,70.73,70.97,489092,COL
2013-11-12,70.81,71.0,70.2701,70.35,554876,COL
2013-11-13,69.75,70.57,69.75,70.53,578693,COL
2013-11-14,70.45,70.99,70.01,70.74,500533,COL
2013-11-15,70.72,71.11,70.23,71.11,1450826,COL
2013-11-18,71.49,72.6,71.33,72.17,869095,COL
2013-11-19,72.16,72.59,71.53,72.0,1473365,COL
2013-11-20,72.04,72.72,71.72,72.05,588706,COL
2013-11-21,72.34,72.97,72.24,72.93,560000,COL
2013-11-22,73.0,73.23,72.76,73.0,851665,COL
2013-11-25,73.09,73.19,72.42,72.55,427531,COL
2013-11-26,72.63,73.22,72.44,72.9,669541,COL
2013-11-27,73.06,73.27,72.74,73.26,447749,COL
2013-11-29,73.25,73.432,72.73,72.73,418584,COL
2013-12-02,72.73,73.24,72.56,72.66,522412,COL
2013-12-03,72.43,72.94,72.07,72.47,577648,COL
2013-12-04,72.2,72.87,71.8079,72.66,834886,COL
2013-12-05,72.55,72.96,72.22,72.41,604770,COL
2013-12-06,72.9,73.58,72.79,73.5,415195,COL
2013-12-09,73.45,73.83,73.04,73.4,596850,COL
2013-12-10,73.05,73.475,72.68,72.89,393796,COL
2013-12-11,72.87,72.87,71.48,71.58,569994,COL
2013-12-12,71.64,71.838,71.01,71.26,571974,COL
2013-12-13,71.39,71.5399,71.15,71.31,512696,COL
2013-12-16,71.67,72.285,71.67,71.86,885510,COL
2013-12-17,72.08,72.12,70.97,71.05,1108455,COL
2013-12-18,71.29,72.38,70.58,72.22,902583,COL
2013-12-19,72.27,72.49,71.65,71.9,982720,COL
2013-12-20,71.82,73.1,71.81,72.87,723161,COL
2013-12-23,73.61,73.61,72.93,73.07,427682,COL
2013-12-24,73.26,73.79,73.14,73.73,111290,COL
2013-12-26,73.92,74.27,73.55,74.04,171277,COL
2013-12-27,74.21,74.43,73.8772,74.0,224754,COL
2013-12-30,74.11,74.21,73.54,73.78,266393,COL
2013-12-31,73.79,74.22,73.57,73.92,316818,COL
2014-01-02,74.0,74.0,72.952,73.11,731153,COL
2014-01-03,73.08,73.88,73.06,73.81,567235,COL
2014-01-06,74.79,76.62,74.32,75.67,2243465,COL
2014-01-07,75.75,76.06,75.59,75.78,891031,COL
2014-01-08,75.78,76.2,75.02,76.01,1068899,COL
2014-01-09,76.25,76.64,75.71,76.19,429822,COL
2014-01-10,76.25,76.37,75.74,75.98,873698,COL
2014-01-13,75.78,76.2125,75.085,75.14,806295,COL
2014-01-14,75.52,76.11,74.87,76.11,931387,COL
2014-01-15,76.13,76.56,75.71,75.99,835126,COL
2014-01-16,76.04,77.23,75.86,77.05,1071577,COL
2014-01-17,77.37,78.36,77.32,77.58,2003252,COL
2014-01-21,78.0,79.57,76.81,78.22,1975684,COL
2014-01-22,78.75,79.395,77.34,79.19,1575363,COL
2014-01-23,79.09,79.59,78.84,79.29,1265060,COL
2014-01-24,78.46,78.55,77.06,77.07,1163093,COL
2014-01-27,77.05,77.6,76.34,76.6,990308,COL
2014-01-28,76.62,76.73,75.78,76.37,833936,COL
2014-01-29,75.47,75.76,74.9445,75.42,1036309,COL
2014-01-30,76.02,76.19,75.54,75.97,693145,COL
2014-01-31,74.94,76.21,74.76,75.56,940532,COL
2014-02-03,75.67,75.96,74.53,74.57,1822783,COL
2014-02-04,74.79,75.02,73.51,74.82,1332172,COL
2014-02-05,74.35,75.0,73.76,74.91,848946,COL
2014-02-06,75.74,76.14,75.0,76.1,1138264,COL
2014-02-07,76.29,77.21,76.29,77.18,650852,COL
2014-02-10,77.01,77.45,76.6,76.82,953243,COL
2014-02-11,76.83,77.42,76.61,77.02,675242,COL
2014-02-12,77.32,77.86,77.2,77.56,807654,COL
2014-02-13,77.05,77.84,76.84,77.84,488654,COL
2014-02-14,77.77,78.53,77.49,78.52,723853,COL
2014-02-18,78.44,78.94,78.11,78.75,958428,COL
2014-02-19,78.74,80.09,78.558,78.8,1073030,COL
2014-02-20,78.94,81.18,78.86,80.98,1355882,COL
2014-02-21,81.0,82.38,80.98,81.97,1305111,COL
2014-02-24,81.69,83.8,81.57,82.82,1236071,COL
2014-02-25,82.48,82.93,82.06,82.42,1086531,COL
2014-02-26,82.57,83.0,81.91,81.97,883657,COL
2014-02-27,82.27,82.49,81.63,82.47,584650,COL
2014-02-28,82.6,83.17,81.99,82.54,611977,COL
2014-03-03,82.02,83.07,81.78,82.77,679965,COL
2014-03-04,83.25,83.96,83.038,83.47,912011,COL
2014-03-05,83.73,84.06,82.8,83.01,958601,COL
2014-03-06,83.16,83.34,82.07,82.35,919627,COL
2014-03-07,82.77,82.93,80.91,82.18,1422976,COL
2014-03-10,81.84,81.9,81.2,81.7,599443,COL
2014-03-11,81.77,81.92,80.4775,80.66,642203,COL
2014-03-12,80.36,80.46,79.74,80.27,1323866,COL
2014-03-13,80.54,80.93,79.28,79.65,703951,COL
2014-03-14,79.46,80.38,79.46,79.7,662679,COL
2014-03-17,80.03,80.795,79.93,80.68,621851,COL
2014-03-18,80.83,81.2,80.67,80.94,477430,COL
2014-03-19,81.0,81.39,79.46,80.02,395511,COL
2014-03-20,80.02,80.25,79.63,80.17,452035,COL
2014-03-21,81.08,81.3,80.24,80.41,1187060,COL
2014-03-24,80.57,80.72,79.74,80.04,616747,COL
2014-03-25,80.73,80.97,79.81,80.27,1064704,COL
2014-03-26,80.7,80.78,78.93,78.96,638030,COL
2014-03-27,78.96,79.11,78.29,78.53,592403,COL
2014-03-28,78.73,79.46,78.65,79.01,385576,COL
2014-03-31,79.61,79.81,79.05,79.67,801967,COL
2014-04-01,79.85,80.49,79.464,80.46,427498,COL
2014-04-02,80.54,80.956,80.31,80.86,454610,COL
2014-04-03,81.03,81.16,80.35,80.89,364069,COL
2014-04-04,81.395,81.47,79.26,79.43,507190,COL
2014-04-07,79.36,79.71,77.95,78.17,457094,COL
2014-04-08,78.14,78.21,76.69,77.94,422992,COL
2014-04-09,78.3,78.99,77.972,78.94,520090,COL
2014-04-10,78.7,78.91,76.79,76.79,576711,COL
2014-04-11,76.54,77.19,76.08,76.08,726145,COL
2014-04-14,76.73,77.07,75.971,76.79,589265,COL
2014-04-15,76.71,77.5,76.02,77.43,590282,COL
2014-04-16,77.98,78.92,77.45,78.57,982984,COL
2014-04-17,78.38,80.53,78.1951,79.47,1326582,COL
2014-04-21,79.6,79.95,78.76,79.13,578257,COL
2014-04-22,79.22,79.58,78.2,78.23,770578,COL
2014-04-23,78.19,78.79,77.75,78.29,507651,COL
2014-04-24,78.42,78.56,76.92,77.76,534647,COL
2014-04-25,77.61,77.61,76.52,76.6,530536,COL
2014-04-28,76.99,77.37,75.79,76.7,867189,COL
2014-04-29,77.12,77.59,76.75,77.01,532060,COL
2014-04-30,76.95,77.8599,76.76,77.65,817023,COL
2014-05-01,77.6,78.61,77.19,78.07,584267,COL
2014-05-02,78.08,78.82,77.87,77.93,558065,COL
2014-05-05,77.72,79.57,77.53,79.38,1059675,COL
2014-05-06,79.09,79.59,78.15,78.3,591094,COL
2014-05-07,78.54,79.86,77.96,79.81,1005232,COL
2014-05-08,79.55,79.7,78.695,79.0,664591,COL
2014-05-09,78.86,79.22,78.37,78.98,426861,COL
2014-05-12,79.38,79.96,79.38,79.9,655051,COL
2014-05-13,79.99,80.24,79.65,79.79,608160,COL
2014-05-14,79.8,79.83,78.51,78.61,422158,COL
2014-05-15,78.38,78.4484,77.32,77.52,803940,COL
2014-05-16,77.35,77.6,76.34,77.42,1537717,COL
2014-05-19,77.23,78.22,77.0144,77.36,527027,COL
2014-05-20,77.17,77.26,75.84,76.07,768995,COL
2014-05-21,76.26,76.77,76.2,76.6,574648,COL
2014-05-22,76.61,76.9532,76.235,76.58,558679,COL
2014-05-23,76.8,76.97,76.46,76.81,579997,COL
2014-05-27,77.01,77.3,76.67,77.24,635565,COL
2014-05-28,77.24,78.3,77.24,77.61,601223,COL
2014-05-29,77.99,78.82,77.69,78.67,788737,COL
2014-05-30,78.47,79.22,78.44,79.04,801644,COL
2014-06-02,79.02,79.35,78.45,79.3,548105,COL
2014-06-03,79.09,79.39,78.51,79.03,506737,COL
2014-06-04,78.87,79.15,78.78,79.06,312169,COL
2014-06-05,79.06,80.0,78.87,79.9,645819,COL
2014-06-06,79.9,80.11,79.72,79.89,686888,COL
2014-06-09,79.82,80.48,79.58,80.26,939559,COL
2014-06-10,80.1,80.34,79.59,80.2,540348,COL
2014-06-11,79.76,79.77,79.29,79.63,382015,COL
2014-06-12,79.4,79.585,78.66,78.86,560251,COL
2014-06-13,78.88,79.43,78.79,79.37,334216,COL
2014-06-16,79.31,79.75,79.25,79.5,294786,COL
2014-06-17,79.2,79.72,79.0,79.69,433244,COL
2014-06-18,79.74,79.83,78.95,79.69,469426,COL
2014-06-19,79.56,79.77,79.09,79.75,344050,COL
2014-06-20,79.75,80.56,79.75,80.46,1159144,COL
2014-06-23,80.34,80.46,79.37,79.47,550959,COL
2014-06-24,79.14,79.22,77.96,78.06,597944,COL
2014-06-25,77.87,78.48,77.87,78.41,414937,COL
2014-06-26,78.44,78.56,77.8394,78.32,365825,COL
2014-06-27,78.22,78.5,77.9,78.24,831662,COL
2014-06-30,78.2,78.35,77.73,78.14,520045,COL
2014-07-01,78.35,79.49,77.98,79.24,562177,COL
2014-07-02,79.12,79.35,78.69,78.93,446313,COL
2014-07-03,78.95,79.42,78.76,79.27,351079,COL
2014-07-07,79.03,79.51,78.7,79.27,539986,COL
2014-07-08,79.27,79.27,78.06,78.33,497699,COL
2014-07-09,78.74,78.89,78.24,78.72,325711,COL
2014-07-10,78.04,79.0,77.84,78.55,226155,COL
2014-07-11,78.59,79.35,78.2,79.21,406535,COL
2014-07-14,79.43,79.75,78.98,79.11,464064,COL
2014-07-15,79.0,79.95,78.91,79.4,608550,COL
2014-07-16,79.64,79.86,79.06,79.53,525329,COL
2014-07-17,79.01,79.54,78.76,78.78,840550,COL
2014-07-18,79.03,79.79,78.67,79.77,554837,COL
2014-07-21,79.67,80.48,79.59,80.43,960281,COL
2014-07-22,80.55,80.55,77.41,77.97,1945388,COL
2014-07-23,77.87,77.88,77.15,77.49,859272,COL
2014-07-24,77.28,77.72,76.89,77.0,1015740,COL
2014-07-25,76.79,76.91,75.21,75.64,798139,COL
2014-07-28,75.5,75.68,74.55,75.2,635066,COL
2014-07-29,75.06,75.09,74.19,74.22,689686,COL
2014-07-30,74.63,74.78,73.31,74.01,1151175,COL
2014-07-31,73.36,73.68,72.91,73.27,1565747,COL
2014-08-01,73.58,73.58,72.82,73.35,492871,COL
2014-08-04,73.58,73.58,72.82,73.35,492871,COL
2014-08-05,73.22,73.94,72.784,72.96,596790,COL
2014-08-06,72.45,72.69,71.89,72.43,865967,COL
2014-08-07,72.6,72.8,72.09,72.24,594740,COL
2014-08-08,72.25,73.55,72.05,73.41,636439,COL
2014-08-11,73.65,74.19,73.47,73.64,463131,COL
2014-08-12,73.45,74.03,73.2502,73.65,602404,COL
2014-08-13,73.77,75.0,73.77,74.84,535185,COL
2014-08-14,74.71,75.31,74.59,74.6,739695,COL
2014-08-15,74.92,75.08,73.885,74.19,2431169,COL
2014-08-18,74.9,75.34,74.7625,75.31,718864,COL
2014-08-19,75.46,75.86,75.24,75.73,401809,COL
2014-08-20,75.83,77.28,75.61,77.19,1128469,COL
2014-08-21,77.37,77.5599,76.8,76.87,460134,COL
2014-08-22,76.66,77.03,76.45,76.75,469573,COL
2014-08-25,76.96,77.16,76.81,77.03,535591,COL
2014-08-26,77.13,77.37,76.79,76.99,607090,COL
2014-08-27,77.06,77.32,76.824,76.98,357683,COL
2014-08-28,76.7,77.04,76.43,76.91,311763,COL
2014-08-29,77.02,77.27,76.76,76.98,505059,COL
2014-09-02,76.97,77.33,76.32,76.47,614209,COL
2014-09-03,76.97,77.1,76.62,76.73,440271,COL
2014-09-04,76.82,77.26,76.37,76.52,527495,COL
2014-09-05,76.54,77.071,76.26,76.99,394514,COL
2014-09-08,76.79,77.24,76.34,76.89,716791,COL
2014-09-09,76.69,77.12,76.62,76.77,355046,COL
2014-09-10,76.66,77.01,76.46,76.75,510384,COL
2014-09-11,76.61,77.07,76.446,76.94,574481,COL
2014-09-12,77.0,77.0,76.42,76.85,504400,COL
2014-09-15,76.79,76.92,76.49,76.91,728976,COL
2014-09-16,76.9,77.5,76.36,77.23,433820,COL
2014-09-17,77.26,77.75,76.99,77.31,369703,COL
2014-09-18,77.36,77.89,77.31,77.8,629170,COL
2014-09-19,78.41,81.9,78.31,79.93,2797933,COL
2014-09-22,79.88,80.165,79.315,79.36,873929,COL
2014-09-23,78.85,79.15,78.25,78.49,687027,COL
2014-09-24,78.36,79.31,78.36,78.99,757690,COL
2014-09-25,78.98,78.99,77.92,78.14,646017,COL
2014-09-26,77.88,78.81,77.79,78.72,605373,COL
2014-09-29,78.19,79.2,78.11,78.93,562507,COL
2014-09-30,78.97,79.19,78.21,78.5,509954,COL
2014-10-01,78.14,78.5,76.56,76.86,672261,COL
2014-10-02,76.66,77.1,76.01,76.57,525493,COL
2014-10-03,77.07,77.55,76.7,77.35,349124,COL
2014-10-06,77.78,78.1,77.11,77.29,531599,COL
2014-10-07,76.98,77.14,75.92,75.94,587916,COL
2014-10-08,75.85,76.48,75.53,76.25,1453990,COL
2014-10-09,76.21,76.3,74.74,74.99,746653,COL
2014-10-10,75.22,75.45,74.61,74.82,1045145,COL
2014-10-13,74.94,75.38,73.42,73.48,766754,COL
2014-10-14,73.68,75.0,73.43,74.3,812344,COL
2014-10-15,73.58,74.56,72.35,74.1,1086156,COL
2014-10-16,73.13,74.76,72.97,74.23,1593578,COL
2014-10-17,75.11,77.12,75.0,76.25,1495388,COL
2014-10-20,75.99,76.66,75.98,76.6,648186,COL
2014-10-21,77.17,78.16,76.83,78.15,1159114,COL
2014-10-22,78.39,78.7,77.34,77.37,967652,COL
2014-10-23,78.0,78.63,77.97,78.19,1056916,COL
2014-10-24,78.3,79.17,78.12,79.12,747548,COL
2014-10-27,79.07,80.32,79.03,80.22,959595,COL
2014-10-28,80.82,82.18,80.75,82.02,1048274,COL
2014-10-29,82.01,82.4099,81.655,82.24,706116,COL
2014-10-30,81.83,83.22,81.61,82.91,677227,COL
2014-10-31,84.61,84.95,83.68,84.15,2167746,COL
2014-11-03,84.37,84.928,84.05,84.16,1715198,COL
2014-11-04,84.16,84.85,84.06,84.32,1603004,COL
2014-11-05,84.44,84.5,83.31,83.94,1028019,COL
2014-11-06,84.15,84.41,83.7,83.98,1143990,COL
2014-11-07,84.15,84.81,83.61,84.8,764248,COL
2014-11-10,84.8,85.2,84.36,85.13,643246,COL
2014-11-11,85.25,85.75,84.79,85.16,459462,COL
2014-11-12,85.01,85.64,84.93,85.23,389249,COL
2014-11-13,84.98,85.48,84.62,84.81,684125,COL
2014-11-14,84.61,84.61,83.69,84.15,957597,COL
2014-11-17,84.16,84.31,83.56,83.69,796856,COL
2014-11-18,83.77,84.075,83.56,83.92,858068,COL
2014-11-19,83.92,84.37,83.49,84.34,655780,COL
2014-11-20,84.04,84.53,83.63,84.37,442563,COL
2014-11-21,85.19,85.56,84.28,84.48,2083808,COL
2014-11-24,84.61,85.545,84.3952,85.16,859146,COL
2014-11-25,85.2,85.39,84.95,85.11,820284,COL
2014-11-26,85.2,85.34,84.98,85.09,499411,COL
2014-11-28,85.49,86.2,85.32,85.53,505647,COL
2014-12-01,85.44,85.46,84.72,84.88,775583,COL
2014-12-02,84.96,85.04,84.45,84.84,679429,COL
2014-12-03,84.78,85.35,84.324,85.05,2043385,COL
2014-12-04,85.19,85.3997,84.35,84.59,1154994,COL
2014-12-05,84.56,85.41,84.56,85.16,958558,COL
2014-12-08,85.2,85.39,84.42,84.78,848088,COL
2014-12-09,83.88,85.0,83.04,84.96,890685,COL
2014-12-10,84.68,84.83,83.49,83.64,854048,COL
2014-12-11,83.8,84.74,83.7901,84.13,607233,COL
2014-12-12,83.27,83.32,82.21,82.26,956891,COL
2014-12-15,82.5,82.97,81.245,81.4,949055,COL
2014-12-16,81.32,83.46,81.316,82.7,797459,COL
2014-12-17,82.67,83.72,82.04,83.49,972408,COL
2014-12-18,84.44,85.2,84.17,84.91,1489529,COL
2014-12-19,84.95,85.435,84.63,84.98,1745952,COL
2014-12-22,85.25,85.81,85.0,85.63,809778,COL
2014-12-23,86.0,86.16,85.57,85.88,935843,COL
2014-12-24,86.08,86.57,85.88,86.16,250615,COL
2014-12-26,85.94,86.6,85.9,86.05,341943,COL
2014-12-29,86.03,86.14,85.61,85.74,1221980,COL
2014-12-30,85.64,85.76,85.39,85.48,755289,COL
2014-12-31,85.7,85.7,84.36,84.48,623863,COL
2015-01-02,84.82,84.91,83.82,84.62,458371,COL
2015-01-05,84.25,85.02,83.51,83.88,746348,COL
2015-01-06,84.18,84.84,83.01,83.77,1007284,COL
2015-01-07,84.36,85.14,84.26,84.92,1450177,COL
2015-01-08,85.35,86.03,84.98,85.85,2587489,COL
2015-01-09,85.52,85.78,84.72,84.79,909491,COL
2015-01-12,85.0,85.0,83.64,84.15,644003,COL
2015-01-13,85.01,85.64,83.645,84.42,839588,COL
2015-01-14,83.62,84.47,83.3,84.4,608567,COL
2015-01-15,84.9,85.19,84.51,84.85,1069391,COL
2015-01-16,84.57,85.3,84.31,85.18,1270672,COL
2015-01-20,86.47,86.71,85.43,86.0,1526579,COL
2015-01-21,85.58,86.08,85.26,85.6,1348153,COL
2015-01-22,86.03,87.14,85.71,86.98,1680435,COL
2015-01-23,83.57,87.94,83.0,87.26,1948449,COL
2015-01-26,87.84,88.0,86.87,87.15,722481,COL
2015-01-27,85.96,87.08,85.47,86.28,856666,COL
2015-01-28,87.12,87.36,86.16,86.26,989437,COL
2015-01-29,86.23,86.89,85.28,86.71,771923,COL
2015-01-30,85.75,86.49,85.54,85.62,948611,COL
2015-02-02,85.9,86.33,84.71,86.28,750038,COL
2015-02-03,86.78,87.31,86.17,87.03,963401,COL
2015-02-04,86.68,87.74,86.6,87.29,928763,COL
2015-02-05,87.47,87.7,86.83,87.37,735963,COL
2015-02-06,87.71,88.21,87.13,87.35,640925,COL
2015-02-09,87.15,88.2,87.15,87.78,1248212,COL
2015-02-10,88.23,88.71,87.82,88.53,878815,COL
2015-02-11,88.18,88.63,87.6,88.03,446423,COL
2015-02-12,88.25,88.89,87.85,88.57,754800,COL
2015-02-13,88.43,89.02,88.304,88.81,535401,COL
2015-02-17,88.58,88.9,88.241,88.81,715564,COL
2015-02-18,88.81,89.48,88.6,89.47,490461,COL
2015-02-19,89.5,89.85,89.15,89.81,675516,COL
2015-02-20,89.64,90.86,89.49,90.86,639407,COL
2015-02-23,90.17,91.0,90.13,91.0,664363,COL
2015-02-24,90.98,91.71,90.5,91.42,801461,COL
2015-02-25,91.55,91.55,89.7,89.92,757143,COL
2015-02-26,89.69,89.852,88.94,89.34,653433,COL
2015-02-27,89.2,89.48,88.77,89.08,669929,COL
2015-03-02,89.22,90.89,88.83,90.72,859704,COL
2015-03-03,90.22,90.75,89.58,90.2,660079,COL
2015-03-04,90.0,90.61,89.97,90.38,801311,COL
2015-03-05,90.38,90.96,89.99,90.9,768804,COL
2015-03-06,90.5,91.47,90.44,91.12,1351661,COL
2015-03-09,91.13,93.38,91.1,93.2,1492313,COL
2015-03-10,92.57,93.72,91.29,91.3,1409406,COL
2015-03-11,91.3,91.49,90.42,90.62,733756,COL
2015-03-12,90.86,91.72,90.81,91.63,549997,COL
2015-03-13,92.27,93.33,91.79,93.23,1316564,COL
2015-03-16,93.58,94.98,93.47,94.92,881905,COL
2015-03-17,94.68,94.9,94.113,94.74,1006830,COL
2015-03-18,94.34,96.7,93.86,96.26,1092414,COL
2015-03-19,96.12,96.59,95.735,96.13,612720,COL
2015-03-20,96.54,96.91,95.81,96.54,798306,COL
2015-03-23,96.66,96.99,95.97,96.08,648293,COL
2015-03-24,95.6,96.4085,95.031,95.28,518104,COL
2015-03-25,95.57,95.64,93.46,93.49,543137,COL
2015-03-26,93.12,94.72,92.125,94.54,917234,COL
2015-03-27,94.57,95.61,94.37,95.59,579917,COL
2015-03-30,96.22,97.49,96.0,96.99,609529,COL
2015-03-31,96.87,96.98,96.32,96.55,635861,COL
2015-04-01,96.12,96.12,94.3,96.06,894412,COL
2015-04-02,96.15,96.95,95.824,95.97,530991,COL
2015-04-06,95.24,96.88,95.24,96.47,703561,COL
2015-04-07,96.21,96.9,96.018,96.52,631444,COL
2015-04-08,96.89,97.84,96.61,97.34,719624,COL
2015-04-09,97.3,97.595,96.53,97.28,785984,COL
2015-04-10,97.31,98.31,96.91,98.28,678673,COL
2015-04-13,98.03,98.82,97.71,98.12,921691,COL
2015-04-14,97.84,98.19,97.1075,97.59,749546,COL
2015-04-15,97.88,98.31,97.05,97.29,610897,COL
2015-04-16,96.93,97.41,96.43,97.14,459766,COL
2015-04-17,96.46,96.46,94.7,95.03,831427,COL
2015-04-20,95.68,96.64,95.51,96.16,613800,COL
2015-04-21,96.64,96.96,95.9,96.1,526248,COL
2015-04-22,96.12,96.61,95.2,96.55,543627,COL
2015-04-23,96.03,98.39,95.56,97.95,882459,COL
2015-04-24,97.84,98.2299,97.48,97.79,647056,COL
2015-04-27,97.81,98.47,97.55,98.37,1220390,COL
2015-04-28,98.3,99.03,97.5775,99.0,682389,COL
2015-04-29,98.68,99.19,98.09,98.49,952591,COL
2015-04-30,98.28,98.68,96.83,97.33,925127,COL
2015-05-01,97.57,98.05,97.09,97.67,543140,COL
2015-05-04,97.67,98.45,97.6,97.61,381655,COL
2015-05-05,97.48,97.865,96.15,96.4,729742,COL
2015-05-06,96.8,96.93,95.69,96.13,723812,COL
2015-05-07,96.28,96.53,95.65,95.78,908272,COL
2015-05-08,96.72,97.45,96.65,97.26,1341973,COL
2015-05-11,97.26,97.5,96.86,96.9,760556,COL
2015-05-12,96.31,96.69,95.91,96.46,611439,COL
2015-05-13,96.46,97.72,96.36,97.23,775767,COL
2015-05-14,97.76,98.84,97.44,98.68,559597,COL
2015-05-15,98.41,98.62,97.7,98.22,657024,COL
2015-05-18,98.22,99.1,98.12,98.89,528278,COL
2015-05-19,98.95,99.37,98.43,98.64,619662,COL
2015-05-20,98.93,99.04,98.48,98.53,554443,COL
2015-05-21,98.62,98.9,98.12,98.37,634387,COL
2015-05-22,98.3,98.48,97.614,97.73,490739,COL
2015-05-26,97.79,97.94,96.59,96.7,655359,COL
2015-05-27,97.1,97.22,96.62,96.68,823559,COL
2015-05-28,96.44,96.92,96.17,96.4,926384,COL
2015-05-29,96.5,96.58,94.72,95.19,1688458,COL
2015-06-01,95.25,95.72,94.82,95.01,696641,COL
2015-06-02,94.4,95.06,94.02,94.25,1041020,COL
2015-06-03,94.5,95.51,94.29,95.07,859927,COL
2015-06-04,94.38,95.06,93.46,93.62,1030389,COL
2015-06-05,93.38,93.84,92.47,93.08,1319646,COL
2015-06-08,92.93,93.78,92.85,93.35,664761,COL
2015-06-09,93.48,94.02,93.24,93.35,631046,COL
2015-06-10,93.79,94.751,93.65,94.06,554862,COL
2015-06-11,94.2,95.09,94.05,94.88,634086,COL
2015-06-12,94.32,94.875,93.9,94.12,428158,COL
2015-06-15,93.65,93.73,92.97,93.35,589377,COL
2015-06-16,92.99,94.13,92.72,94.06,643929,COL
2015-06-17,94.36,95.14,93.95,94.81,577885,COL
2015-06-18,95.16,96.25,94.65,95.86,779859,COL
2015-06-19,95.51,96.4,95.51,95.53,687937,COL
2015-06-22,95.77,95.92,94.6503,95.29,921254,COL
2015-06-23,95.18,95.86,95.02,95.51,683812,COL
2015-06-24,95.36,95.99,95.15,95.63,925195,COL
2015-06-25,95.95,96.04,94.74,94.86,585492,COL
2015-06-26,95.13,95.246,94.12,94.73,1242551,COL
2015-06-29,93.98,94.55,92.57,92.63,549013,COL
2015-06-30,93.19,93.46,92.22,92.35,625377,COL
2015-07-01,93.07,93.408,92.52,93.29,501176,COL
2015-07-02,93.6,93.6899,92.355,92.64,361040,COL
2015-07-06,91.81,92.175,91.09,91.55,696636,COL
2015-07-07,91.74,92.07,90.6,92.0,957243,COL
2015-07-08,91.41,92.31,91.07,91.33,871495,COL
2015-07-09,92.14,92.56,91.58,91.58,454076,COL
2015-07-10,92.5,92.96,92.14,92.55,531139,COL
2015-07-13,93.35,93.51,92.56,93.02,708930,COL
2015-07-14,92.9,93.52,92.88,93.31,823382,COL
2015-07-15,93.31,93.78,92.77,92.99,692368,COL
2015-07-16,93.54,93.89,92.5,92.82,746081,COL
2015-07-17,92.46,93.06,92.2,92.89,459825,COL
2015-07-20,92.84,93.04,91.97,92.19,473514,COL
2015-07-21,91.49,91.49,87.58,88.91,2114791,COL
2015-07-22,88.25,88.8,87.52,87.72,1832141,COL
2015-07-23,87.95,88.71,87.7,88.41,2576430,COL
2015-07-24,90.01,90.12,84.68,85.46,1955219,COL
2015-07-27,84.97,85.02,83.18,83.44,1704948,COL
2015-07-28,83.81,85.16,83.37,84.73,1213778,COL
2015-07-29,85.03,85.59,84.64,84.84,1200762,COL
2015-07-30,84.54,85.52,84.3,85.05,938299,COL
2015-07-31,85.45,85.45,84.32,84.62,749968,COL
2015-08-03,85.01,85.54,84.51,85.2,900623,COL
2015-08-04,85.2,85.62,84.69,84.83,715033,COL
2015-08-05,85.33,85.64,84.78,84.91,856437,COL
2015-08-06,85.21,85.28,84.53,85.15,946175,COL
2015-08-07,85.17,85.63,84.67,85.59,623047,COL
2015-08-10,86.73,88.72,86.73,87.93,1364618,COL
2015-08-11,87.32,87.36,86.4,86.78,852707,COL
2015-08-12,85.99,86.87,85.53,86.7,668467,COL
2015-08-13,86.41,87.33,86.07,87.06,669952,COL
2015-08-14,86.92,87.49,86.58,87.32,391483,COL
2015-08-17,86.88,87.86,86.48,87.81,378005,COL
2015-08-18,87.43,87.94,87.14,87.28,621358,COL
2015-08-19,87.04,88.3,86.675,87.45,663888,COL
2015-08-20,86.73,86.89,85.04,85.07,511747,COL
2015-08-21,84.51,85.045,83.54,83.66,985863,COL
2015-08-24,79.63,83.1812,78.15,80.67,1528233,COL
2015-08-25,82.59,82.59,79.64,79.71,916633,COL
2015-08-26,81.14,82.68,79.9,82.48,733626,COL
2015-08-27,83.31,83.9,82.04,83.51,657747,COL
2015-08-28,83.39,83.93,82.72,83.42,609247,COL
2015-08-31,82.99,83.31,81.83,81.85,1057815,COL
2015-09-01,80.62,80.92,78.85,79.25,930266,COL
2015-09-02,80.09,80.98,79.54,80.96,1557631,COL
2015-09-03,81.26,82.75,81.15,82.1,791987,COL
2015-09-04,81.12,82.11,80.76,81.86,959016,COL
2015-09-08,82.73,83.61,82.11,83.5,1048771,COL
2015-09-09,84.01,84.55,82.04,82.4,1050892,COL
2015-09-10,82.15,84.21,82.1,84.0,1116216,COL
2015-09-11,83.6,84.82,83.09,84.6,862804,COL
2015-09-14,84.45,84.712,83.35,83.74,487830,COL
2015-09-15,84.0,85.22,83.62,85.08,477445,COL
2015-09-16,84.88,85.22,84.47,85.15,724603,COL
2015-09-17,85.32,86.73,84.79,85.28,614813,COL
2015-09-18,83.47,84.99,83.13,83.68,1441042,COL
2015-09-21,83.73,84.11,82.99,83.28,729938,COL
2015-09-22,82.08,84.16,81.57,82.08,519973,COL
2015-09-23,81.9,82.6,80.93,81.35,467812,COL
2015-09-24,80.42,81.42,79.82,81.0,561293,COL
2015-09-25,81.79,81.8,80.19,80.55,667386,COL
2015-09-28,79.77,80.54,79.46,79.63,658415,COL
2015-09-29,79.64,80.38,79.18,80.03,640925,COL
2015-09-30,80.64,82.0,80.5,81.84,1197118,COL
2015-10-01,81.67,81.89,80.4,81.27,538218,COL
2015-10-02,80.12,82.26,79.9,82.24,402198,COL
2015-10-05,83.06,83.91,82.71,83.84,831845,COL
2015-10-06,83.81,84.62,83.78,84.18,451212,COL
2015-10-07,84.86,85.605,84.63,85.42,493638,COL
2015-10-08,85.05,86.76,84.53,86.61,407095,COL
2015-10-09,86.68,87.62,86.49,86.6,465840,COL
2015-10-12,86.53,86.6,85.8,86.4,395467,COL
2015-10-13,85.88,86.12,84.6,84.64,784317,COL
2015-10-14,84.62,84.81,82.26,82.52,796235,COL
2015-10-15,83.02,83.5,82.54,83.42,500566,COL
2015-10-16,83.72,84.11,83.18,83.63,592957,COL
2015-10-19,83.21,83.64,83.0,83.52,418004,COL
2015-10-20,83.4,84.18,83.0,83.96,427326,COL
2015-10-21,84.28,84.63,83.22,84.08,350376,COL
2015-10-22,84.58,87.29,84.58,87.16,476867,COL
2015-10-23,87.55,87.7599,86.71,86.85,703584,COL
2015-10-26,86.69,87.18,86.23,86.49,352762,COL
2015-10-27,86.06,86.81,86.06,86.45,467295,COL
2015-10-28,86.69,88.92,86.29,88.86,833231,COL
2015-10-29,88.81,89.16,88.21,88.91,1049433,COL
2015-10-30,88.0,88.0,85.02,86.72,1745971,COL
2015-11-02,87.01,88.95,86.24,88.18,891299,COL
2015-11-03,87.85,88.39,87.72,88.11,733576,COL
2015-11-04,88.2,88.69,87.56,88.1,661295,COL
2015-11-05,88.12,88.782,87.82,88.61,657318,COL
2015-11-06,88.16,88.77,87.52,87.75,394569,COL
2015-11-09,87.53,87.84,86.13,86.75,783845,COL
2015-11-10,86.54,87.24,85.63,87.12,656832,COL
2015-11-11,87.55,88.09,87.17,87.65,433599,COL
2015-11-12,86.6,87.31,85.51,86.19,670204,COL
2015-11-13,85.92,86.53,84.78,84.81,578648,COL
2015-11-16,85.0,87.81,84.975,87.65,731931,COL
2015-11-17,88.1,88.85,87.73,88.67,1067705,COL
2015-11-18,88.82,90.06,88.69,90.0,649402,COL
2015-11-19,90.27,92.33,90.1,92.26,1209614,COL
2015-11-20,92.72,94.23,92.66,93.68,1312558,COL
2015-11-23,94.29,94.56,93.59,93.94,947916,COL
2015-11-24,93.7,94.47,93.14,94.01,882811,COL
2015-11-25,94.24,95.11,93.61,93.98,634208,COL
2015-11-27,93.84,94.17,93.29,93.46,225723,COL
2015-11-30,93.46,93.59,92.45,92.68,783771,COL
2015-12-01,93.32,93.73,92.52,92.88,792011,COL
2015-12-02,93.01,93.13,91.5849,91.71,787456,COL
2015-12-03,91.78,91.83,89.66,90.12,638087,COL
2015-12-04,90.66,92.156,90.66,91.81,589209,COL
2015-12-07,91.27,91.97,90.84,91.74,513307,COL
2015-12-08,90.84,91.43,90.0,90.94,466135,COL
2015-12-09,90.46,91.4399,89.565,90.13,555522,COL
2015-12-10,90.16,90.88,89.74,90.22,338096,COL
2015-12-11,89.13,90.42,88.99,89.32,659007,COL
2015-12-14,89.61,89.91,88.65,89.43,561149,COL
2015-12-15,89.93,90.01,88.61,88.88,822370,COL
2015-12-16,89.63,90.96,89.04,90.57,780031,COL
2015-12-17,90.64,91.14,89.27,89.74,843559,COL
2015-12-18,89.53,89.96,88.18,88.18,1160925,COL
2015-12-21,89.01,90.35,89.01,89.89,483657,COL
2015-12-22,90.41,91.77,89.97,91.59,482774,COL
2015-12-23,92.0,92.36,91.45,92.34,315647,COL
2015-12-24,92.0,92.54,91.97,92.33,158590,COL
2015-12-28,92.17,92.61,91.35,92.41,307614,COL
2015-12-29,92.77,93.91,92.63,93.29,446551,COL
2015-12-30,93.41,94.04,93.0,93.27,397375,COL
2015-12-31,92.71,92.71,91.75,92.3,470718,COL
2016-01-04,90.6,91.15,89.4,90.64,798875,COL
2016-01-05,90.77,92.64,90.695,92.62,1013229,COL
2016-01-06,91.79,92.39,90.33,90.93,639708,COL
2016-01-07,89.59,90.415,87.95,89.32,1066019,COL
2016-01-08,89.61,90.18,86.95,87.11,1134426,COL
2016-01-11,87.63,88.13,86.512,87.34,805380,COL
2016-01-12,88.3,88.96,87.35,88.81,698700,COL
2016-01-13,89.28,89.46,87.03,87.19,843706,COL
2016-01-14,87.35,87.91,85.96,87.36,663986,COL
2016-01-15,85.61,86.83,85.1413,85.85,879355,COL
2016-01-19,86.35,86.9,84.69,85.62,1015050,COL
2016-01-20,84.64,85.64,83.205,84.94,1082712,COL
2016-01-21,85.33,86.31,84.63,85.8,1481876,COL
2016-01-22,82.78,84.9,81.24,84.44,2383795,COL
2016-01-25,84.34,84.47,79.52,80.48,2465336,COL
2016-01-26,81.95,83.74,80.73,82.44,1664447,COL
2016-01-27,81.0,82.11,79.49,79.81,1640767,COL
2016-01-28,80.31,81.43,79.78,81.17,1108287,COL
2016-01-29,81.69,82.23,80.43,80.88,1950987,COL
2016-02-01,80.76,82.105,80.13,81.55,1323225,COL
2016-02-02,80.48,81.06,78.7,78.92,1044600,COL
2016-02-03,79.7,79.9267,77.7,78.87,1442797,COL
2016-02-04,78.82,81.01,78.82,80.4,1080458,COL
2016-02-05,80.41,81.41,80.1634,81.27,1429145,COL
2016-02-08,80.43,81.745,79.88,81.17,1628991,COL
2016-02-09,80.34,81.285,79.89,80.75,2073036,COL
2016-02-10,80.82,81.28,79.47,79.57,900693,COL
2016-02-11,78.19,78.86,76.03,78.3,1650388,COL
2016-02-12,78.9,80.99,78.545,80.95,1423438,COL
2016-02-16,81.99,82.99,81.18,82.8,1190593,COL
2016-02-17,83.22,84.59,83.21,84.3,934497,COL
2016-02-18,84.25,85.79,84.03,85.19,954415,COL
2016-02-19,85.22,86.46,84.51,86.07,1274799,COL
2016-02-22,87.0,88.19,86.74,88.16,1130461,COL
2016-02-23,87.53,90.58,87.53,89.1,1685160,COL
2016-02-24,88.49,88.55,87.69,88.31,1059985,COL
2016-02-25,88.79,89.05,87.77,88.64,588714,COL
2016-02-26,88.93,88.95,88.18,88.44,544723,COL
2016-02-29,88.27,88.73,87.39,87.57,726423,COL
2016-03-01,88.34,89.34,87.54,88.87,638347,COL
2016-03-02,89.0,89.21,88.15,88.75,479757,COL
2016-03-03,88.7,89.25,88.295,89.2,491826,COL
2016-03-04,89.0,90.39,88.68,89.66,606026,COL
2016-03-07,88.52,89.6,88.3901,89.07,568608,COL
2016-03-08,88.26,88.74,87.86,87.92,713486,COL
2016-03-09,88.6,88.89,88.18,88.36,646195,COL
2016-03-10,88.68,89.068,87.32,87.81,601221,COL
2016-03-11,88.53,89.95,88.205,89.77,461228,COL
2016-03-14,89.37,89.98,89.34,89.6,420171,COL
2016-03-15,89.14,89.3,88.54,89.11,466411,COL
2016-03-16,88.97,90.6,88.635,90.4,441623,COL
2016-03-17,90.31,91.4,89.5,91.31,611682,COL
2016-03-18,91.66,92.59,91.28,91.63,964796,COL
2016-03-21,91.4,92.96,91.4,92.67,706492,COL
2016-03-22,91.89,92.85,91.5,92.45,416134,COL
2016-03-23,92.48,92.705,91.61,91.67,410063,COL
2016-03-24,90.87,91.57,90.13,91.25,403433,COL
2016-03-28,91.43,92.02,90.775,91.97,805278,COL
2016-03-29,91.31,92.43,90.66,92.2,370928,COL
2016-03-30,92.55,93.2,92.2279,92.51,531611,COL
2016-03-31,92.41,92.52,91.27,92.21,649895,COL
2016-04-01,91.8,92.86,91.11,92.79,729691,COL
2016-04-04,92.57,93.19,92.115,92.33,428693,COL
2016-04-05,91.89,92.38,91.21,91.38,526979,COL
2016-04-06,91.33,92.18,90.74,92.16,339407,COL
2016-04-07,91.86,92.3,91.27,91.69,488558,COL
2016-04-08,92.28,92.56,91.23,91.51,496848,COL
2016-04-11,91.65,92.3,90.71,91.2,539418,COL
2016-04-12,91.29,91.69,90.6,91.19,670047,COL
2016-04-13,91.82,93.02,91.33,92.8,478333,COL
2016-04-14,92.82,93.53,91.93,93.1,608290,COL
2016-04-15,93.32,94.45,92.59,94.07,793569,COL
2016-04-18,93.65,94.59,93.46,94.44,407236,COL
2016-04-19,94.68,94.98,93.54,93.69,683962,COL
2016-04-20,93.5,94.48,92.94,93.99,728651,COL
2016-04-21,93.17,93.29,88.89,89.12,2681894,COL
2016-04-22,88.97,90.94,88.97,90.01,1347792,COL
2016-04-25,89.75,90.0,88.47,89.23,631636,COL
2016-04-26,89.37,90.24,88.91,89.75,690209,COL
2016-04-27,90.03,90.99,89.4131,90.65,633929,COL
2016-04-28,90.18,90.83,89.5,89.73,718274,COL
2016-04-29,89.24,89.275,87.54,88.19,902663,COL
2016-05-02,88.53,89.37,88.15,89.3,517694,COL
2016-05-03,88.49,89.475,88.255,89.33,930879,COL
2016-05-04,88.84,89.42,88.42,89.19,915834,COL
2016-05-05,89.32,90.24,89.32,89.97,873440,COL
2016-05-06,89.87,90.78,89.41,90.74,921170,COL
2016-05-09,90.39,91.21,90.39,90.59,527090,COL
2016-05-10,90.88,91.99,90.39,91.65,1008491,COL
2016-05-11,91.77,91.96,90.22,90.44,457481,COL
2016-05-12,90.39,90.87,88.63,89.43,814790,COL
2016-05-13,89.26,89.77,88.53,88.77,651156,COL
2016-05-16,88.58,90.19,88.58,90.05,664228,COL
2016-05-17,89.97,91.6,89.96,90.62,1068794,COL
2016-05-18,90.14,90.73,88.9,89.24,595548,COL
2016-05-19,88.59,88.91,87.61,88.38,704041,COL
2016-05-20,88.91,89.45,88.46,89.23,1953105,COL
2016-05-23,89.06,89.15,88.125,88.2,608716,COL
2016-05-24,88.51,89.18,88.15,88.86,424150,COL
2016-05-25,89.03,89.56,88.48,88.76,595398,COL
2016-05-26,88.99,89.23,88.28,88.82,298865,COL
2016-05-27,88.76,89.2699,88.66,89.01,261802,COL
2016-05-31,89.17,89.22,87.82,88.4,741100,COL
2016-06-01,87.83,88.87,87.68,88.61,297071,COL
2016-06-02,88.64,88.93,88.28,88.53,475659,COL
2016-06-03,88.24,88.24,87.33,87.57,848383,COL
2016-06-06,87.5,88.96,87.0,88.48,942943,COL
2016-06-07,88.74,89.06,88.415,88.57,439765,COL
2016-06-08,88.81,90.47,88.54,90.37,1200579,COL
2016-06-09,90.22,90.5,89.67,90.45,435864,COL
2016-06-10,89.76,90.27,88.93,89.02,1041185,COL
2016-06-13,88.66,88.77,86.943,87.0,702826,COL
2016-06-14,86.89,87.19,85.8712,86.35,458594,COL
2016-06-15,86.55,87.06,86.19,86.33,483546,COL
2016-06-16,85.86,86.91,85.38,86.64,351260,COL
2016-06-17,86.73,86.96,85.74,86.19,848823,COL
2016-06-20,86.92,87.47,86.57,86.74,488816,COL
2016-06-21,87.03,87.19,85.9,85.94,587606,COL
2016-06-22,85.94,86.39,85.55,85.88,430888,COL
2016-06-23,86.22,86.81,85.775,86.81,381841,COL
2016-06-24,84.04,85.29,83.92,84.21,887019,COL
2016-06-27,83.42,83.73,81.04,81.15,1723381,COL
2016-06-28,81.87,82.17,81.2225,82.09,1626050,COL
2016-06-29,82.89,84.19,82.62,83.8,1512192,COL
2016-06-30,84.16,85.19,83.73,85.14,1173254,COL
2016-07-01,85.18,85.4657,84.09,84.39,1284366,COL
2016-07-05,83.65,83.86,82.18,82.57,954330,COL
2016-07-06,82.47,82.8,81.35,82.73,938977,COL
2016-07-07,82.86,83.17,82.32,82.73,631299,COL
2016-07-08,83.5,84.53,83.33,84.1,935945,COL
2016-07-11,84.03,85.31,83.461,84.96,583482,COL
2016-07-12,85.66,86.01,85.32,85.78,461757,COL
2016-07-13,86.24,86.29,84.79,85.21,472460,COL
2016-07-14,86.11,86.11,85.25,85.82,666189,COL
2016-07-15,86.11,86.56,85.565,85.82,740974,COL
2016-07-18,85.84,86.18,85.53,85.8,481941,COL
2016-07-19,85.77,86.54,85.68,86.35,500681,COL
2016-07-20,86.5,87.11,86.2,86.9,488847,COL
2016-07-21,86.93,86.93,85.41,85.72,750327,COL
2016-07-22,85.42,85.46,84.56,85.19,1367604,COL
2016-07-25,83.8,85.88,82.16,84.08,1443404,COL
2016-07-26,84.05,84.52,83.69,84.19,1406870,COL
2016-07-27,83.88,84.52,83.69,84.35,1843671,COL
2016-07-28,84.35,85.52,83.91,85.22,1690630,COL
2016-07-29,85.17,85.17,83.93,84.62,885796,COL
2016-08-01,84.51,85.31,84.17,84.52,836816,COL
2016-08-02,84.22,84.58,83.95,84.31,826512,COL
2016-08-03,84.5,85.17,84.2,85.17,966942,COL
2016-08-04,85.11,85.595,84.53,84.6,400933,COL
2016-08-05,85.17,85.64,84.93,85.37,763446,COL
2016-08-08,85.58,85.58,84.62,84.73,893277,COL
2016-08-09,84.87,85.16,84.43,84.73,672892,COL
2016-08-10,84.67,84.99,83.9,84.23,982276,COL
2016-08-11,84.22,84.67,84.01,84.53,510226,COL
2016-08-12,84.48,84.67,84.09,84.48,758212,COL
2016-08-15,84.52,85.0768,84.44,84.97,412721,COL
2016-08-16,84.63,84.78,84.31,84.48,525309,COL
2016-08-17,84.6,84.7197,84.21,84.48,586049,COL
2016-08-18,84.49,84.99,84.49,84.98,377902,COL
2016-08-19,84.69,85.17,84.52,85.09,335995,COL
2016-08-22,84.99,85.26,84.78,85.13,285394,COL
2016-08-23,85.31,85.46,84.6,84.69,345776,COL
2016-08-24,84.69,85.15,84.51,84.8,521950,COL
2016-08-25,84.62,84.62,84.2,84.43,707910,COL
2016-08-26,83.62,85.065,83.62,84.5,1055395,COL
2016-08-29,84.41,84.91,84.35,84.66,649994,COL
2016-08-30,84.81,84.95,84.06,84.17,386754,COL
2016-08-31,84.0,84.16,83.17,83.69,359383,COL
2016-09-01,83.73,84.15,82.99,84.13,403089,COL
2016-09-02,84.53,85.6,84.53,85.07,754585,COL
2016-09-06,85.01,85.35,84.46,84.8,552661,COL
2016-09-07,84.52,84.59,84.07,84.3,738614,COL
2016-09-08,84.03,84.33,83.82,83.85,399081,COL
2016-09-09,83.19,83.33,81.35,81.35,669261,COL
2016-09-12,81.19,82.8622,81.17,82.59,736053,COL
2016-09-13,82.04,82.41,81.77,82.0,505480,COL
2016-09-14,81.81,82.24,81.28,81.65,571968,COL
2016-09-15,81.74,82.53,81.18,82.33,717939,COL
2016-09-16,82.08,82.12,80.98,81.04,768508,COL
2016-09-19,81.14,81.83,80.92,81.61,501342,COL
2016-09-20,82.11,82.16,81.57,82.01,608853,COL
2016-09-21,82.09,83.51,82.04,83.47,569746,COL
2016-09-22,83.86,85.21,83.85,85.02,822401,COL
2016-09-23,84.47,85.016,84.175,84.8,748272,COL
2016-09-26,84.69,85.25,84.1,84.81,658319,COL
2016-09-27,84.89,85.45,84.42,85.21,494697,COL
2016-09-28,85.46,85.81,84.54,85.4,847856,COL
2016-09-29,85.06,85.34,83.9,84.23,459703,COL
2016-09-30,84.54,84.72,84.09,84.34,590475,COL
2016-10-03,83.84,84.125,83.39,83.77,368028,COL
2016-10-04,83.85,84.25,83.46,83.74,552377,COL
2016-10-05,83.72,83.98,83.11,83.64,618085,COL
2016-10-06,83.31,84.28,82.46,84.18,566232,COL
2016-10-07,82.89,82.93,81.07,82.73,1916260,COL
2016-10-10,83.14,84.04,83.14,83.73,982746,COL
2016-10-11,83.38,83.79,82.43,82.69,459488,COL
2016-10-12,82.86,83.6,82.58,83.04,908600,COL
2016-10-13,82.52,83.0,81.87,82.79,493556,COL
2016-10-14,83.3,83.72,83.21,83.47,475121,COL
2016-10-17,83.29,83.691,83.05,83.18,561640,COL
2016-10-18,83.92,84.24,83.46,84.1,491821,COL
2016-10-19,84.06,84.53,83.92,83.96,408457,COL
2016-10-20,83.85,84.09,83.16,83.63,698045,COL
2016-10-21,82.56,84.77,82.56,84.46,590065,COL
2016-10-24,81.94,82.1,78.54,79.21,9645997,COL
2016-10-25,79.34,80.43,79.21,80.0,3571320,COL
2016-10-26,80.13,81.97,80.1,81.4,3097401,COL
2016-10-27,82.06,82.76,81.4,82.15,1667888,COL
2016-10-28,82.22,83.8,82.13,83.45,1857550,COL
2016-10-31,83.46,84.5925,82.755,84.32,2069562,COL
2016-11-01,84.62,84.85,82.39,82.49,2305177,COL
2016-11-02,82.6,83.145,81.61,81.65,1065479,COL
2016-11-03,82.1,82.54,81.1101,82.08,1989915,COL
2016-11-04,82.24,83.5,81.97,82.16,1335307,COL
2016-11-07,83.41,83.52,82.23,82.75,1356754,COL
2016-11-08,82.75,83.36,82.22,83.05,1175625,COL
2016-11-09,82.06,85.45,82.06,84.41,1516885,COL
2016-11-10,84.91,85.66,83.925,85.43,2001635,COL
2016-11-11,85.23,88.68,85.106,88.54,2205160,COL
2016-11-14,88.8,89.43,88.22,88.71,2407707,COL
2016-11-15,88.51,88.51,87.05,88.33,1568451,COL
2016-11-16,88.2,88.41,87.47,87.54,1200006,COL
2016-11-17,87.55,88.68,87.17,88.43,2017108,COL
2016-11-18,88.21,88.48,87.48,87.79,2152783,COL
2016-11-21,88.05,88.64,87.62,88.24,1324967,COL
2016-11-22,88.62,89.0,88.13,88.86,1548954,COL
2016-11-23,89.01,90.92,88.82,90.9,2578196,COL
2016-11-25,91.0,92.96,90.76,92.96,1047037,COL
2016-11-28,92.53,92.8999,91.64,92.62,2350643,COL
2016-11-29,92.47,93.0,92.15,92.34,1031357,COL
2016-11-30,92.39,93.18,92.29,92.72,1335736,COL
2016-12-01,95.05,96.55,94.7,96.07,4211023,COL
2016-12-02,95.83,96.27,94.74,95.17,1895517,COL
2016-12-05,95.4,95.6,94.28,94.65,1295032,COL
2016-12-06,94.44,94.56,94.07,94.48,999018,COL
2016-12-07,94.49,95.31,94.24,95.23,822095,COL
2016-12-08,95.4,95.64,94.43,94.68,843227,COL
2016-12-09,94.57,94.64,94.21,94.37,877532,COL
2016-12-12,93.89,94.52,93.06,94.15,1343159,COL
2016-12-13,94.63,95.08,93.85,94.43,1078485,COL
2016-12-14,94.41,94.71,92.95,93.1,1099789,COL
2016-12-15,93.31,94.03,92.72,93.36,1053683,COL
2016-12-16,93.77,94.49,93.13,93.21,1334457,COL
2016-12-19,93.25,94.15,93.25,93.99,791589,COL
2016-12-20,93.97,94.7,93.61,94.69,870424,COL
2016-12-21,94.42,94.7,93.8,93.93,807227,COL
2016-12-22,93.79,94.08,93.53,93.95,584717,COL
2016-12-23,93.84,94.19,93.64,93.97,287254,COL
2016-12-27,94.4,94.68,93.89,94.44,402798,COL
2016-12-28,94.48,94.48,93.38,93.49,820792,COL
2016-12-29,93.5,94.06,93.29,93.45,571822,COL
2016-12-30,93.74,93.74,92.26,92.76,845376,COL
2017-01-03,93.57,94.0,92.7,93.09,857129,COL
2017-01-04,93.35,93.73,92.8457,93.3,1221330,COL
2017-01-05,91.9,93.8,91.9,92.72,1012049,COL
2017-01-06,92.91,93.07,92.64,93.03,713519,COL
2017-01-09,92.44,93.02,91.51,91.78,935966,COL
2017-01-10,92.0,92.31,90.99,91.0,1147386,COL
2017-01-11,91.17,91.34,90.39,90.54,1513584,COL
2017-01-12,90.45,90.7,89.51,90.4,1584753,COL
2017-01-13,90.56,90.98,89.85,89.93,1720097,COL
2017-01-17,89.69,89.854,88.84,89.71,1335632,COL
2017-01-18,89.72,89.94,89.23,89.6,1503791,COL
2017-01-19,89.73,90.54,88.8,89.21,2670042,COL
2017-01-20,89.44,91.585,89.44,91.4,3515795,COL
2017-01-23,91.63,91.7,90.32,90.71,1433013,COL
2017-01-24,90.72,91.13,90.51,90.87,1253068,COL
2017-01-25,91.04,91.26,90.38,90.81,1379559,COL
2017-01-26,90.69,91.28,90.535,91.26,1022267,COL
2017-01-27,91.32,91.63,90.63,90.91,995555,COL
2017-01-30,91.01,91.01,89.81,90.85,860787,COL
2017-01-31,90.68,90.78,89.9,90.76,877582,COL
2017-02-01,90.98,91.25,89.89,90.2,621839,COL
2017-02-02,89.87,90.73,89.85,90.52,620555,COL
2017-02-03,90.61,91.29,90.54,91.02,1112450,COL
2017-02-06,91.0,91.24,90.31,90.47,746267,COL
2017-02-07,90.69,90.77,89.83,90.74,1206869,COL
2017-02-08,90.69,91.69,90.4,90.51,835292,COL
2017-02-09,90.4,90.96,89.9,90.52,767318,COL
2017-02-10,90.58,91.18,90.07,91.17,911457,COL
2017-02-13,91.4,92.0,91.23,91.95,1603356,COL
2017-02-14,92.0,93.04,91.88,92.61,1509997,COL
2017-02-15,92.79,92.99,92.14,92.82,1054686,COL
2017-02-16,93.0,93.55,92.35,93.52,1335879,COL
2017-02-17,93.39,93.47,92.75,93.46,839869,COL
2017-02-21,93.19,94.46,93.06,94.29,1531220,COL
2017-02-22,93.97,94.02,93.26,93.62,780852,COL
2017-02-23,93.78,93.9,93.26,93.75,923530,COL
2017-02-24,93.4,94.57,93.11,94.56,921789,COL
2017-02-27,94.97,96.59,94.81,96.2,2187377,COL
2017-02-28,96.42,97.6119,95.41,95.59,2020569,COL
2017-03-01,96.6,98.03,96.5,97.88,1591910,COL
2017-03-02,97.89,98.12,97.24,97.41,1306584,COL
2017-03-03,97.33,97.67,96.65,96.97,948414,COL
2017-03-06,96.6,97.4,96.46,97.25,938398,COL
2017-03-07,97.12,97.69,96.83,97.47,2363987,COL
2017-03-08,97.31,97.71,97.04,97.65,1381491,COL
2017-03-09,97.66,98.93,96.4,97.02,3385980,COL
2017-03-10,97.57,97.75,96.75,97.21,1092018,COL
2017-03-13,98.63,99.34,98.1,99.3,2016116,COL
2017-03-14,98.88,99.12,97.88,97.94,914776,COL
2017-03-15,97.98,98.23,97.25,97.89,1854789,COL
2017-03-16,98.16,98.7,97.87,98.31,1199664,COL
2017-03-17,98.52,99.03,97.89,98.55,1404014,COL
2017-03-20,98.93,99.85,98.71,99.19,1727822,COL
2017-03-21,99.37,99.525,97.19,97.28,1153250,COL
2017-03-22,97.25,97.68,96.54,97.44,994787,COL
2017-03-23,97.45,97.8,96.89,97.29,614886,COL
2017-03-24,97.21,98.055,96.5495,96.83,1396417,COL
2017-03-27,95.82,97.3953,95.62,97.27,1124053,COL
2017-03-28,97.27,98.97,96.74,98.75,1203347,COL
2017-03-29,98.47,98.91,98.24,98.7,1140933,COL
2017-03-30,98.37,98.91,98.24,98.39,1176525,COL
2017-03-31,98.16,98.21,97.15,97.16,1280559,COL
2017-04-03,97.67,97.78,96.64,97.42,1076610,COL
2017-04-04,97.65,98.57,97.55,98.54,1255137,COL
2017-04-05,99.08,99.75,98.3,98.34,1995202,COL
2017-04-06,99.56,100.1401,98.8913,99.87,2524715,COL
2017-04-07,100.11,100.24,98.612,98.9,2132305,COL
2017-04-10,98.67,99.6128,98.64,99.04,1009594,COL
2017-04-11,99.18,99.52,98.6801,99.35,844005,COL
2017-04-12,99.13,99.14,97.79,97.99,940353,COL
2017-04-13,97.99,98.09,96.46,96.63,3236398,COL
2017-04-17,97.01,97.71,96.13,97.58,1961060,COL
2017-04-18,97.42,97.77,96.78,96.78,8697774,COL
2017-04-19,97.74,98.38,97.28,98.04,3983266,COL
2017-04-20,98.19,99.85,97.68,99.59,2386610,COL
2017-04-21,100.59,104.76,100.1,104.7,4133123,COL
2017-04-24,106.08,107.57,104.75,105.42,3553718,COL
2017-04-25,104.16,106.11,104.05,105.51,1617437,COL
2017-04-26,105.5,106.0,105.02,105.14,2181064,COL
2017-04-27,105.4,106.0699,104.35,104.48,1977687,COL
2017-04-28,104.66,105.0477,103.805,104.09,1644321,COL
2017-05-01,104.0,104.1497,103.22,103.35,1372321,COL
2017-05-02,103.44,104.105,103.21,104.05,999529,COL
2017-05-03,104.0,104.0,102.83,103.32,1417835,COL
2017-05-04,103.32,103.7,102.75,103.44,935250,COL
2017-05-05,103.71,104.06,103.04,104.06,895277,COL
2017-05-08,103.91,104.26,103.5901,104.04,1247894,COL
2017-05-09,104.42,105.8,104.04,105.07,3072109,COL
2017-05-10,104.84,105.26,103.91,104.56,2180084,COL
2017-05-11,104.27,104.44,103.37,104.36,999914,COL
2017-05-12,103.81,104.2262,103.02,103.31,847885,COL
2017-05-15,103.33,104.07,103.25,103.74,1130491,COL
2017-05-16,104.14,104.33,103.38,103.99,616857,COL
2017-05-17,102.94,103.36,101.9339,102.07,1022368,COL
2017-05-18,101.98,102.64,101.09,102.05,1214015,COL
2017-05-19,102.31,102.99,102.15,102.65,1057681,COL
2017-05-22,103.54,104.15,103.36,103.74,1062818,COL
2017-05-23,103.85,103.92,103.17,103.68,1114847,COL
2017-05-24,104.13,104.39,103.21,103.96,2189579,COL
2017-05-25,104.67,107.035,104.63,106.91,1563595,COL
2017-05-26,106.86,107.9,106.86,107.3,1406015,COL
2017-05-30,107.21,107.58,106.85,107.23,1806274,COL
2017-05-31,107.47,109.18,106.95,109.05,1586874,COL
2017-06-01,109.05,109.3,107.77,108.0,1419100,COL
2017-06-02,107.92,108.99,107.7,108.23,1274153,COL
2017-06-05,108.44,108.45,106.81,106.83,1557150,COL
2017-06-06,106.31,106.82,105.23,105.25,1519219,COL
2017-06-07,105.52,105.57,104.34,104.88,1334784,COL
2017-06-08,104.97,105.93,104.78,105.5,1132091,COL
2017-06-09,105.52,105.86,104.64,104.99,1144236,COL
2017-06-12,105.1,105.48,103.56,104.47,1178233,COL
2017-06-13,104.68,106.0,104.34,105.94,1115666,COL
2017-06-14,105.85,107.27,105.69,106.5,1177190,COL
2017-06-15,106.41,107.27,106.3353,107.09,806370,COL
2017-06-16,107.23,108.09,107.04,107.32,1965526,COL
2017-06-19,107.5,108.17,106.04,106.53,1180694,COL
2017-06-20,106.49,106.825,105.42,105.45,813781,COL
2017-06-21,105.69,105.7735,104.82,105.07,1135378,COL
2017-06-22,104.94,105.32,103.95,103.99,906645,COL
2017-06-23,104.04,105.31,103.91,104.94,1274058,COL
2017-06-26,104.85,105.81,103.82,103.88,1172358,COL
2017-06-27,103.76,104.34,103.33,103.46,1674538,COL
2017-06-28,104.12,104.75,103.64,104.07,658886,COL
2017-06-29,104.22,104.52,103.25,104.17,1175894,COL
2017-06-30,104.96,105.64,104.75,105.08,877768,COL
2017-07-03,105.22,106.11,104.91,105.61,300672,COL
2017-07-05,105.53,106.5299,105.53,106.09,779873,COL
2017-07-06,105.86,106.51,105.3,105.4,850255,COL
2017-07-07,105.95,106.67,105.81,106.36,674928,COL
2017-07-10,106.45,108.28,105.84,107.62,1513263,COL
2017-07-11,107.8,108.71,107.21,108.25,1191042,COL
2017-07-12,108.63,109.34,108.24,109.03,878890,COL
2017-07-13,110.0,110.0,108.75,109.07,1112489,COL
2017-07-14,109.08,111.11,109.01,110.51,1347735,COL
2017-07-17,110.67,110.8,109.77,110.31,1229978,COL
2017-07-18,110.08,110.52,109.44,109.57,1045847,COL
2017-07-19,109.62,110.74,109.45,110.64,736619,COL
2017-07-20,110.76,110.76,109.18,109.35,1232750,COL
2017-07-21,109.11,109.51,108.56,109.31,867966,COL
2017-07-24,109.21,110.07,109.01,109.86,860640,COL
2017-07-25,110.51,110.525,109.4,109.73,721331,COL
2017-07-26,110.23,110.66,109.1401,109.55,985815,COL
2017-07-27,109.69,109.8712,107.69,109.02,1461324,COL
2017-07-28,110.65,114.21,110.26,113.73,2874809,COL
2017-07-31,113.16,113.16,105.04,106.53,3960716,COL
2017-08-01,127.18,128.43,122.31,127.07,13505866,COL
2017-08-02,111.61,113.2,111.16,112.36,2073002,COL
2017-08-03,112.24,119.5,112.08,118.44,8252347,COL
2017-08-04,119.9,121.73,118.26,119.0,5455738,COL
2017-08-07,127.18,128.43,122.31,127.07,13683627,COL
2017-08-08,124.24,126.328,123.89,125.7,3672086,COL
2017-08-09,125.56,128.15,125.33,126.43,4227315,COL
2017-08-10,125.41,126.42,125.065,125.75,2371736,COL
2017-08-11,125.93,126.69,124.21,124.58,2253717,COL
2017-08-14,125.17,126.979,124.6,125.74,1448691,COL
2017-08-15,125.78,126.3,124.39,124.83,1881535,COL
2017-08-16,124.93,125.63,124.5916,125.45,1327038,COL
2017-08-17,125.15,125.23,122.85,122.89,1242869,COL
2017-08-18,122.75,124.84,121.46,124.52,2708826,COL
2017-08-21,124.46,124.645,123.0407,123.69,1876983,COL
2017-08-22,124.37,124.75,123.595,124.29,1013889,COL
2017-08-23,124.65,125.24,124.02,124.59,1395694,COL
2017-08-24,127.37,130.37,126.57,129.28,4259848,COL
2017-08-25,129.45,130.35,128.14,129.09,2329483,COL
2017-08-28,129.2,129.44,127.16,127.99,2006812,COL
2017-08-29,127.58,135.31,127.31,130.74,5738341,COL
2017-08-30,131.22,131.63,129.94,130.54,2524116,COL
2017-08-31,130.79,131.28,130.32,131.05,1573724,COL
2017-09-01,130.9,131.17,130.51,130.61,1532402,COL
2017-09-05,132.07,132.21,130.91,131.0,16988777,COL
2017-09-06,131.0,131.03,130.5,130.55,5720738,COL
2017-09-07,130.6,131.9,130.54,131.35,5647073,COL
2017-09-08,131.13,131.34,130.76,130.95,2786147,COL
2017-09-11,131.01,131.235,130.59,130.81,3018477,COL
2017-09-12,130.84,131.29,130.76,130.97,1505402,COL
2017-09-13,130.9,131.36,130.84,131.21,2100781,COL
2017-09-14,134.85,135.3,134.54,134.89,1124823,COL
2017-09-15,131.51,131.55,130.9,131.09,2931876,COL
2017-09-18,131.1,131.24,130.45,130.56,5027616,COL
2017-09-19,130.49,131.01,130.21,130.57,3654602,COL
2017-09-20,130.69,130.8,129.925,130.15,5215817,COL
2017-09-21,130.1,130.88,129.97,130.39,2097926,COL
2017-09-22,130.42,130.68,129.99,130.48,1980416,COL
2017-09-25,130.29,130.65,130.01,130.01,3647878,COL
2017-09-26,129.86,130.45,129.73,129.91,3423960,COL
2017-09-27,129.98,130.77,129.861,130.22,1793397,COL
2017-09-28,130.2,130.49,129.96,130.11,2445031,COL
2017-09-29,130.03,130.71,129.702,130.71,1933452,COL
2017-10-02,130.72,131.59,130.56,131.46,1958775,COL
2017-10-03,131.5,132.47,131.24,132.22,1838920,COL
2017-10-04,132.26,133.16,132.26,133.16,1535384,COL
2017-10-05,133.16,133.25,132.49,132.9,1527776,COL
2017-10-06,132.98,133.22,132.11,132.62,1042761,COL
2017-10-09,132.73,133.3,132.73,133.2,1324538,COL
2017-10-10,133.22,134.05,132.79,133.96,1383611,COL
2017-10-11,134.15,134.68,134.01,134.6,1769061,COL
2017-10-12,134.52,135.12,134.51,134.94,1377511,COL
2017-10-13,134.98,135.15,134.51,134.71,1052796,COL
2017-10-16,134.8,135.12,134.45,134.68,862681,COL
2017-10-17,134.52,134.79,134.3201,134.53,767405,COL
2017-10-18,134.65,134.77,134.19,134.61,1466795,COL
2017-10-19,134.47,134.96,134.2,134.57,1043293,COL
2017-10-20,134.8,135.23,134.57,135.0,1227715,COL
2017-10-23,135.0,135.38,134.94,134.99,912308,COL
2017-10-24,134.81,135.48,134.81,135.12,991708,COL
2017-10-25,135.19,135.35,134.85,134.94,1398207,COL
2017-10-26,135.15,135.55,134.92,135.05,1614525,COL
2017-10-27,135.02,135.48,134.511,135.3,990436,COL
2017-10-30,135.18,135.8,135.0,135.69,704196,COL
2017-10-31,135.8,135.97,135.34,135.6,791228,COL
2017-11-01,135.74,136.04,135.42,135.85,1054684,COL
2017-11-02,135.75,136.5,135.51,136.02,853040,COL
2017-11-03,136.0,136.29,135.355,135.93,1280786,COL
2017-11-06,135.8,136.0,134.96,135.04,1330979,COL
2017-11-07,135.04,135.37,134.21,134.98,1084807,COL
2017-11-08,134.2,134.97,134.11,134.55,1107150,COL
2017-11-09,134.33,134.42,132.86,133.49,1797021,COL
2017-11-10,133.18,134.14,132.721,133.58,715007,COL
2017-11-13,133.55,133.61,132.91,133.37,1210306,COL
2017-11-14,133.12,133.32,132.75,132.88,1607294,COL
2017-11-15,132.48,132.51,131.67,132.05,982061,COL
2017-11-16,132.1,132.78,132.03,132.61,1098007,COL
2017-11-17,132.3,132.45,131.93,132.27,991594,COL
2017-11-20,132.4,132.63,132.18,132.47,595768,COL
2017-11-21,132.47,132.76,132.2311,132.76,752988,COL
2017-11-22,132.6,132.93,132.24,132.53,572247,COL
2017-11-24,132.58,132.85,132.29,132.58,275516,COL
2017-11-27,132.58,132.85,132.3,132.41,571446,COL
2017-11-28,132.5,132.73,132.185,132.33,903652,COL
2017-11-29,132.38,132.51,131.8,131.98,1254901,COL
2017-11-30,132.01,133.12,131.95,132.31,3377369,COL
2017-12-01,132.42,133.33,132.03,132.9,1207448,COL
2017-12-04,132.94,133.82,132.68,132.84,979465,COL
2017-12-05,132.83,133.39,132.53,133.04,1169208,COL
2017-12-06,133.05,133.55,132.81,133.23,694724,COL
2017-12-07,133.1,133.88,132.88,133.61,1098612,COL
2017-12-08,133.75,134.61,133.5,134.61,1621543,COL
2017-12-11,134.45,134.75,134.31,134.52,1092438,COL
2017-12-12,134.5,134.895,134.45,134.52,774307,COL
2017-12-13,134.4,134.81,134.11,134.21,1484614,COL
2017-12-14,134.35,134.56,133.68,133.71,1292160,COL
2017-12-15,134.2,134.8,133.725,134.53,2431454,COL
2017-12-18,134.84,135.19,134.22,134.83,1101372,COL
2017-12-19,134.85,135.3,134.54,134.89,1125491,COL
2017-12-20,135.08,135.46,134.64,135.07,889323,COL
2017-12-21,135.06,135.49,134.82,134.98,1013159,COL
2017-12-22,135.16,135.44,134.89,135.09,583572,COL
2017-12-26,135.2,135.35,134.84,134.93,386270,COL
2017-12-27,135.1,135.36,134.75,135.31,382972,COL
2017-12-28,135.19,135.72,135.05,135.7,372707,COL
2017-12-29,135.5,135.99,135.405,135.62,607234,COL
2018-01-02,135.8,136.03,135.2,135.88,1414789,COL
2018-01-03,135.83,136.64,135.71,136.55,1362401,COL
2018-01-04,136.75,136.985,136.41,136.43,587634,COL
2018-01-05,136.5,136.75,136.18,136.66,1424274,COL
2018-01-08,136.74,137.47,136.59,136.89,1191333,COL
2018-01-09,137.1,138.03,136.87,137.94,1334476,COL
2018-01-10,137.74,138.035,137.23,137.95,921813,COL
2018-01-11,138.0,138.1,137.18,137.79,1477349,COL
2018-01-12,137.95,138.14,137.61,137.83,1255965,COL
2018-01-16,137.73,138.19,136.54,136.65,1618589,COL
2018-01-17,136.9,137.07,136.4,136.85,1113854,COL
2018-01-18,136.8,137.58,136.51,137.4,999566,COL
2018-01-19,137.65,137.8,136.61,137.67,1241322,COL
2018-01-22,137.46,137.56,136.94,137.35,692405,COL
2018-01-23,137.29,137.66,136.94,137.45,873157,COL
2018-01-24,137.45,138.45,137.32,137.85,1257561,COL
2018-01-25,138.0,138.93,137.95,138.56,621042,COL
2018-01-26,139.23,139.37,138.3956,139.37,1760171,COL
2018-01-29,138.66,139.0,138.21,138.26,788287,COL
2018-01-30,137.98,138.115,137.36,137.79,1219249,COL
2018-01-31,137.8,138.75,137.51,138.49,1248343,COL
2018-02-01,138.31,139.63,138.06,139.41,1284694,COL
2018-02-02,139.0,139.23,137.68,137.68,845136,COL
2018-02-05,137.05,137.37,133.77,134.25,2738996,COL
2018-02-06,133.0,135.78,132.8,135.02,2730826,COL
2018-02-07,134.76,136.84,134.65,135.4,1662641,COL
2013-02-08,103.01,105.2,103.0,104.26,309118,COO
2013-02-11,104.09,104.74,103.75,104.05,141705,COO
2013-02-12,104.15,104.72,104.15,104.61,282991,COO
2013-02-13,105.03,105.75,103.89,104.25,287580,COO
2013-02-14,104.21,104.42,103.59,103.79,208787,COO
2013-02-15,103.85,104.53,103.5701,104.01,112034,COO
2013-02-19,103.89,105.19,103.38,104.66,184969,COO
2013-02-20,104.62,104.665,103.04,103.14,205527,COO
2013-02-21,103.11,103.12,101.57,102.59,285806,COO
2013-02-22,103.05,103.42,102.64,102.91,113679,COO
2013-02-25,103.31,104.83,102.33,102.33,252581,COO
2013-02-26,102.82,104.34,102.14,103.96,265207,COO
2013-02-27,104.07,106.14,104.04,105.5,181765,COO
2013-02-28,105.49,106.75,105.49,106.06,191665,COO
2013-03-01,105.68,105.97,104.41,105.08,360016,COO
2013-03-04,104.83,105.53,104.19,105.19,233711,COO
2013-03-05,105.81,106.31,105.53,105.87,483572,COO
2013-03-06,106.21,106.52,105.11,105.55,346419,COO
2013-03-07,105.69,105.905,103.88,104.7,701502,COO
2013-03-08,104.3,109.56,103.57,108.23,881040,COO
2013-03-11,106.54,106.98,105.875,106.25,373071,COO
2013-03-12,105.67,106.37,104.96,105.4,415372,COO
2013-03-13,105.39,105.39,104.92,105.25,290016,COO
2013-03-14,105.0,105.75,104.44,104.82,276026,COO
2013-03-15,104.66,104.93,103.46,103.82,373806,COO
2013-03-18,103.42,104.42,102.72,104.09,242434,COO
2013-03-19,104.34,104.76,103.65,104.42,246906,COO
2013-03-20,105.06,109.82,104.43,105.48,303459,COO
2013-03-21,104.92,109.65,103.68,103.98,169599,COO
2013-03-22,104.37,104.49,103.73,104.16,125373,COO
2013-03-25,104.64,104.97,103.68,104.39,215952,COO
2013-03-26,104.28,104.99,103.87,104.93,262887,COO
2013-03-27,104.37,106.79,104.2,106.74,312668,COO
2013-03-28,106.74,108.04,106.48,107.88,333885,COO
2013-04-01,107.8,108.25,105.76,106.55,203155,COO
2013-04-02,107.2,108.29,107.2,107.71,235546,COO
2013-04-03,107.7,107.935,106.65,107.05,323800,COO
2013-04-04,107.22,108.01,106.74,107.98,288908,COO
2013-04-05,107.0,107.55,105.76,106.17,532867,COO
2013-04-08,106.21,106.55,105.39,106.39,207421,COO
2013-04-09,106.31,106.98,105.95,106.61,193283,COO
2013-04-10,106.7,108.48,106.4,108.17,330970,COO
2013-04-11,108.5,109.93,107.94,109.89,313517,COO
2013-04-12,109.63,109.792,108.31,108.95,308279,COO
2013-04-15,108.74,108.76,106.64,107.08,419759,COO
2013-04-16,107.64,108.81,107.0,108.63,375115,COO
2013-04-17,108.25,108.38,107.2,107.88,391881,COO
2013-04-18,107.9,108.48,105.39,105.86,173999,COO
2013-04-19,105.8,106.91,104.235,106.25,160377,COO
2013-04-22,106.45,106.45,104.93,106.08,115957,COO
2013-04-23,106.66,108.48,106.385,108.2,282968,COO
2013-04-24,107.99,108.0499,107.02,107.62,183421,COO
2013-04-25,105.3838,110.45,105.35,107.29,174672,COO
2013-04-26,107.18,107.72,106.09,107.72,176913,COO
2013-04-29,108.21,108.94,107.0,108.76,164869,COO
2013-04-30,108.56,110.85,108.295,110.4,348529,COO
2013-05-01,110.4,110.57,108.53,108.67,143741,COO
2013-05-02,108.92,109.93,108.19,109.86,366657,COO
2013-05-03,110.64,112.0299,110.51,112.0,320460,COO
2013-05-06,112.23,113.5,111.75,113.32,282036,COO
2013-05-07,113.32,113.71,112.66,113.53,219508,COO
2013-05-08,113.62,115.17,112.86,115.06,304308,COO
2013-05-09,114.98,116.1,114.96,115.34,203046,COO
2013-05-10,115.63,116.642,115.28,115.97,187671,COO
2013-05-13,116.01,116.46,115.71,116.0,308451,COO
2013-05-14,115.85,116.79,114.87,114.97,319521,COO
2013-05-15,113.89,113.89,111.385,111.93,739914,COO
2013-05-16,111.93,111.95,110.39,110.52,349257,COO
2013-05-17,111.08,111.61,110.8,111.22,253837,COO
2013-05-20,111.25,112.15,110.65,111.07,320318,COO
2013-05-21,111.16,111.98,110.57,110.99,189329,COO
2013-05-22,111.11,111.45,106.6025,107.22,603894,COO
2013-05-23,106.84,107.66,105.71,107.12,371327,COO
2013-05-24,107.05,109.85,106.29,109.04,939216,COO
2013-05-28,109.88,111.64,109.28,110.94,563831,COO
2013-05-29,110.55,111.13,108.57,110.79,442748,COO
2013-05-30,110.57,114.37,110.3,114.3,401109,COO
2013-05-31,113.69,115.325,112.96,113.01,349354,COO
2013-06-03,113.0,114.1,112.93,113.2,573776,COO
2013-06-04,113.2,113.99,111.69,111.83,414985,COO
2013-06-05,111.42,112.33,110.75,111.0,236152,COO
2013-06-06,110.63,113.22,110.33,113.13,391457,COO
2013-06-07,116.61,120.56,116.61,120.0,1143256,COO
2013-06-10,120.22,122.765,119.6,121.63,674532,COO
2013-06-11,120.46,122.08,119.06,120.96,253719,COO
2013-06-12,121.92,121.95,119.92,120.41,186775,COO
2013-06-13,120.5,121.43,119.72,121.22,269813,COO
2013-06-14,121.22,121.78,119.97,121.53,341400,COO
2013-06-17,122.17,124.08,121.71,122.8,359506,COO
2013-06-18,123.09,123.29,121.57,121.69,236765,COO
2013-06-19,121.85,122.2,120.61,120.75,195980,COO
2013-06-20,119.51,119.92,116.91,117.31,220888,COO
2013-06-21,117.97,119.0,117.48,118.6,325314,COO
2013-06-24,117.48,119.05,116.75,117.85,233790,COO
2013-06-25,118.96,119.39,116.2679,116.84,311565,COO
2013-06-26,117.92,118.58,117.18,117.66,241003,COO
2013-06-27,118.38,118.49,117.3,117.8,314355,COO
2013-06-28,117.7,120.92,116.81,119.05,583546,COO
2013-07-01,119.64,121.07,119.23,120.89,232614,COO
2013-07-02,120.96,122.54,120.83,121.93,238757,COO
2013-07-03,121.1,121.97,120.0,121.65,150013,COO
2013-07-05,122.56,123.78,121.81,123.64,268129,COO
2013-07-08,124.1,124.73,123.17,123.34,366980,COO
2013-07-09,123.62,124.248,122.61,123.79,189499,COO
2013-07-10,124.01,124.9,122.96,124.42,256234,COO
2013-07-11,125.47,125.6,123.65,123.7,296605,COO
2013-07-12,123.61,125.49,122.03,125.36,304636,COO
2013-07-15,125.18,127.46,124.55,127.07,396869,COO
2013-07-16,127.39,128.37,124.59,125.07,304078,COO
2013-07-17,125.8,126.7699,125.68,125.78,133788,COO
2013-07-18,125.97,127.21,125.885,126.62,129671,COO
2013-07-19,126.5,127.01,125.82,126.84,209422,COO
2013-07-22,126.88,128.31,125.67,128.31,389955,COO
2013-07-23,128.15,129.06,127.01,127.5,332684,COO
2013-07-24,128.09,128.4499,126.4,126.89,223301,COO
2013-07-25,126.84,127.46,125.36,126.22,177948,COO
2013-07-26,126.18,126.18,124.665,125.79,150822,COO
2013-07-29,125.47,126.34,124.075,125.72,236129,COO
2013-07-30,126.39,126.39,124.404,125.32,266228,COO
2013-07-31,125.83,128.29,125.67,127.35,326377,COO
2013-08-01,128.47,130.37,128.05,129.61,356790,COO
2013-08-02,129.17,129.17,127.65,129.05,131874,COO
2013-08-05,128.75,130.47,127.48,130.47,185118,COO
2013-08-06,130.0,130.69,128.22,130.15,295324,COO
2013-08-07,130.0,130.83,127.998,130.14,214841,COO
2013-08-08,130.85,131.94,129.91,131.66,180549,COO
2013-08-09,131.2,132.29,130.47,131.61,132633,COO
2013-08-12,131.13,132.73,131.13,131.72,152029,COO
2013-08-13,131.65,133.53,129.85,131.5,162899,COO
2013-08-14,131.99,131.99,131.11,131.74,116128,COO
2013-08-15,130.83,130.91,129.0,129.42,196776,COO
2013-08-16,129.44,130.21,128.02,129.43,201218,COO
2013-08-19,129.28,130.36,128.06,128.94,180867,COO
2013-08-20,128.76,129.85,127.54,129.74,195906,COO
2013-08-21,129.47,130.24,128.53,129.22,155900,COO
2013-08-22,129.49,130.42,128.4,130.0,91353,COO
2013-08-23,130.05,130.86,129.21,130.16,201061,COO
2013-08-26,130.09,130.76,128.78,129.63,178917,COO
2013-08-27,128.74,130.28,128.03,129.53,323358,COO
2013-08-28,129.77,131.14,128.6,130.42,213677,COO
2013-08-29,130.45,132.17,129.39,131.73,211765,COO
2013-08-30,131.73,132.206,129.76,130.61,320895,COO
2013-09-03,131.79,132.99,129.81,131.82,479528,COO
2013-09-04,131.76,133.58,131.76,133.36,266856,COO
2013-09-05,132.7,134.2,131.42,133.25,360432,COO
2013-09-06,131.9,131.9,126.79,130.92,667490,COO
2013-09-09,131.33,133.27,131.33,133.12,280915,COO
2013-09-10,133.95,135.01,133.32,134.97,231401,COO
2013-09-11,135.06,135.41,134.13,134.47,158735,COO
2013-09-12,134.54,134.77,131.793,132.03,370466,COO
2013-09-13,132.2,132.74,131.55,132.07,190242,COO
2013-09-16,133.8,134.4,132.8,133.32,151348,COO
2013-09-17,133.32,134.52,133.27,134.41,133190,COO
2013-09-18,134.2,134.75,132.49,134.72,123628,COO
2013-09-19,134.76,135.22,131.47,131.99,263029,COO
2013-09-20,131.72,132.62,130.76,131.31,364068,COO
2013-09-23,131.11,131.27,129.02,129.25,208464,COO
2013-09-24,129.24,129.25,127.61,127.79,304436,COO
2013-09-25,127.96,129.665,125.88,129.24,484680,COO
2013-09-26,129.58,130.74,128.64,129.98,304315,COO
2013-09-27,129.66,130.775,128.48,130.53,234487,COO
2013-09-30,129.0,130.365,128.44,129.69,377475,COO
2013-10-01,130.0,131.99,129.37,130.76,461626,COO
2013-10-02,130.29,130.29,128.03,129.47,365916,COO
2013-10-03,129.2,129.93,126.83,126.86,836207,COO
2013-10-04,126.95,128.06,126.23,127.07,395426,COO
2013-10-07,126.21,127.21,124.0,126.41,390014,COO
2013-10-08,126.75,127.72,124.88,124.96,344386,COO
2013-10-09,124.99,126.34,124.04,125.51,468008,COO
2013-10-10,126.67,127.43,126.08,127.27,340028,COO
2013-10-11,127.63,129.76,126.87,129.68,345029,COO
2013-10-14,128.99,129.96,127.92,129.6,305719,COO
2013-10-15,129.77,129.78,127.63,127.86,346247,COO
2013-10-16,128.19,128.95,127.545,127.91,303716,COO
2013-10-17,127.68,127.845,126.92,127.13,548920,COO
2013-10-18,127.7,127.84,125.49,125.92,411437,COO
2013-10-21,126.19,127.58,125.29,127.37,306133,COO
2013-10-22,127.04,129.08,127.04,128.4,273275,COO
2013-10-23,128.1,128.66,127.07,128.35,168338,COO
2013-10-24,128.8,129.15,127.83,128.77,193793,COO
2013-10-25,128.64,129.28,127.61,129.18,266500,COO
2013-10-28,128.93,129.87,128.271,129.64,199363,COO
2013-10-29,130.0,131.16,130.0,131.16,268258,COO
2013-10-30,130.92,132.1499,129.0,129.75,162304,COO
2013-10-31,129.95,130.26,128.03,129.21,192927,COO
2013-11-01,129.44,130.51,127.53,128.35,206370,COO
2013-11-04,128.25,129.1775,127.33,129.05,203811,COO
2013-11-05,126.4701,129.11,126.4701,128.49,224197,COO
2013-11-06,129.24,129.24,127.71,127.88,179307,COO
2013-11-07,128.28,129.04,125.64,125.72,179630,COO
2013-11-08,125.67,127.58,125.48,127.07,129501,COO
2013-11-11,127.39,128.49,126.71,127.16,158250,COO
2013-11-12,127.02,128.1099,126.04,127.85,99362,COO
2013-11-13,127.11,128.82,127.11,127.6,222827,COO
2013-11-14,127.63,128.49,126.49,126.98,248803,COO
2013-11-15,126.7,129.41,126.51,129.35,184619,COO
2013-11-18,129.23,129.27,127.23,128.0,229650,COO
2013-11-19,127.75,128.56,127.33,127.96,174622,COO
2013-11-20,127.96,129.21,127.7,128.0,162549,COO
2013-11-21,128.46,132.23,128.46,132.22,321612,COO
2013-11-22,132.49,134.47,131.87,133.61,410243,COO
2013-11-25,133.56,133.965,132.595,132.83,243789,COO
2013-11-26,132.56,132.81,130.6,130.64,309317,COO
2013-11-27,130.72,131.87,129.99,131.79,460407,COO
2013-11-29,132.12,133.4199,131.45,131.74,91486,COO
2013-12-02,131.64,132.72,130.68,132.26,231427,COO
2013-12-03,131.4,133.06,130.42,132.79,432984,COO
2013-12-04,133.52,133.52,130.64,131.88,218132,COO
2013-12-05,134.38,135.0,132.19,133.73,368128,COO
2013-12-06,126.665,127.4,125.02,125.76,1923851,COO
2013-12-09,125.34,126.86,125.1,126.58,544780,COO
2013-12-10,126.06,127.172,123.68,123.74,710749,COO
2013-12-11,123.08,124.4,119.6,119.89,914115,COO
2013-12-12,119.56,121.33,118.575,119.53,1140346,COO
2013-12-13,119.64,124.23,119.64,121.21,1105453,COO
2013-12-16,120.84,122.07,120.42,120.56,512148,COO
2013-12-17,120.34,123.53,119.31,122.14,754084,COO
2013-12-18,122.93,123.87,119.9,121.43,786440,COO
2013-12-19,121.13,122.89,121.0225,122.6,704769,COO
2013-12-20,122.62,127.0,122.52,127.0,1084930,COO
2013-12-23,126.93,128.05,125.49,126.09,495589,COO
2013-12-24,126.23,127.19,125.56,126.66,224855,COO
2013-12-26,126.66,127.0,125.3901,125.65,265617,COO
2013-12-27,126.01,126.44,125.46,125.58,303025,COO
2013-12-30,125.88,126.99,124.91,124.99,344120,COO
2013-12-31,125.37,125.84,123.35,123.84,451118,COO
2014-01-02,123.25,123.97,122.29,123.05,320701,COO
2014-01-03,123.09,124.12,122.465,123.55,218742,COO
2014-01-06,123.85,124.49,121.02,122.27,901089,COO
2014-01-07,120.42,124.51,120.16,123.95,785352,COO
2014-01-08,123.76,124.64,123.24,124.07,513061,COO
2014-01-09,124.27,126.69,124.15,125.83,666857,COO
2014-01-10,125.82,127.17,125.35,126.14,785678,COO
2014-01-13,125.87,125.99,123.86,124.05,606467,COO
2014-01-14,124.39,126.94,124.39,126.38,367709,COO
2014-01-15,126.2,129.98,126.2,129.07,692250,COO
2014-01-16,128.91,131.3,128.71,130.62,511926,COO
2014-01-17,130.54,131.52,129.42,129.7,399436,COO
2014-01-21,130.86,130.86,127.81,129.41,331000,COO
2014-01-22,129.72,129.95,127.2,127.35,439891,COO
2014-01-23,126.4,127.76,125.62,126.3,491929,COO
2014-01-24,126.18,126.18,122.11,122.7,953132,COO
2014-01-27,122.91,125.17,121.47,123.8,581730,COO
2014-01-28,123.94,124.69,123.02,123.72,340016,COO
2014-01-29,123.57,125.29,122.5,123.06,484371,COO
2014-01-30,124.55,125.36,123.71,125.24,257159,COO
2014-01-31,123.33,124.95,122.42,124.28,236493,COO
2014-02-03,123.29,123.5,117.23,117.3,1472913,COO
2014-02-04,117.58,120.47,116.95,119.37,717767,COO
2014-02-05,119.42,120.45,118.33,119.74,221647,COO
2014-02-06,120.03,120.965,119.06,120.15,274657,COO
2014-02-07,120.55,123.54,120.492,123.4,508224,COO
2014-02-10,123.38,124.89,122.92,124.85,413654,COO
2014-02-11,124.73,126.77,124.57,126.15,457094,COO
2014-02-12,126.17,127.24,125.5,126.59,292653,COO
2014-02-13,125.91,127.875,125.91,126.54,350909,COO
2014-02-14,126.41,126.75,124.23,124.96,706347,COO
2014-02-18,125.2,127.43,124.84,127.39,375607,COO
2014-02-19,126.81,128.12,126.12,126.98,309562,COO
2014-02-20,126.92,128.71,125.385,128.52,238384,COO
2014-02-21,127.25,128.84,126.26,127.54,252745,COO
2014-02-24,127.45,129.66,127.385,128.3,312570,COO
2014-02-25,128.36,128.62,126.6,128.6,211357,COO
2014-02-26,128.73,129.82,127.16,129.44,317680,COO
2014-02-27,129.22,130.14,127.7,129.65,301039,COO
2014-02-28,130.37,131.2,127.335,128.21,345700,COO
2014-03-03,127.87,129.66,127.55,128.14,643420,COO
2014-03-04,129.28,132.53,129.02,132.4,607907,COO
2014-03-05,132.45,132.66,130.88,130.88,381088,COO
2014-03-06,130.88,132.95,129.59,130.09,748969,COO
2014-03-07,136.65,145.34,133.0,136.48,1582392,COO
2014-03-10,135.52,136.6565,133.84,134.23,698541,COO
2014-03-11,134.43,134.91,132.85,133.05,416058,COO
2014-03-12,132.04,134.85,130.97,134.44,767003,COO
2014-03-13,134.85,136.2,133.085,133.55,440941,COO
2014-03-14,132.73,134.63,132.1,132.35,340058,COO
2014-03-17,133.09,134.4494,132.68,133.67,388227,COO
2014-03-18,134.38,137.5,133.49,136.59,575226,COO
2014-03-19,136.59,138.92,136.22,137.62,467841,COO
2014-03-20,137.33,139.31,136.38,138.58,471176,COO
2014-03-21,139.47,139.47,134.0,134.0,939040,COO
2014-03-24,134.7,135.9,132.81,134.41,640953,COO
2014-03-25,135.7,135.98,132.77,133.97,298533,COO
2014-03-26,134.93,135.49,133.16,133.25,385101,COO
2014-03-27,133.43,133.58,131.23,131.57,350938,COO
2014-03-28,132.04,133.0,131.195,132.3,245176,COO
2014-03-31,133.86,137.6,132.475,137.36,638286,COO
2014-04-01,136.92,139.3,136.54,138.37,513061,COO
2014-04-02,138.57,139.38,136.74,137.4,594591,COO
2014-04-03,137.42,138.272,136.12,137.5,559381,COO
2014-04-04,138.1,138.94,132.4,132.58,511742,COO
2014-04-07,132.37,132.45,128.64,130.66,549170,COO
2014-04-08,130.65,131.41,129.355,130.43,494448,COO
2014-04-09,130.78,132.75,129.0,132.72,346747,COO
2014-04-10,132.31,132.31,125.842,126.1,679651,COO
2014-04-11,124.96,125.67,123.49,123.62,581231,COO
2014-04-14,124.93,127.07,124.22,126.79,572905,COO
2014-04-15,127.29,129.18,124.02,126.67,702512,COO
2014-04-16,127.95,129.98,126.55,129.18,460731,COO
2014-04-17,128.52,129.82,126.3,128.66,399745,COO
2014-04-21,126.1,129.45,126.1,128.04,156270,COO
2014-04-22,128.84,130.48,127.92,130.07,322883,COO
2014-04-23,129.97,130.23,128.76,129.3,205594,COO
2014-04-24,130.07,130.95,128.81,130.53,381106,COO
2014-04-25,129.46,130.22,128.32,129.1,348686,COO
2014-04-28,129.87,131.03,128.35,130.12,356764,COO
2014-04-29,131.0,132.56,130.12,131.81,349117,COO
2014-04-30,131.32,132.12,130.75,131.91,320601,COO
2014-05-01,132.12,133.422,130.97,132.27,202464,COO
2014-05-02,132.68,134.47,132.08,133.8,263494,COO
2014-05-05,132.58,134.57,132.38,134.11,291444,COO
2014-05-06,133.61,134.48,132.37,133.85,315925,COO
2014-05-07,134.62,134.62,131.3,133.57,318365,COO
2014-05-08,133.66,135.565,131.86,132.2,246983,COO
2014-05-09,132.11,133.655,129.81,132.73,285364,COO
2014-05-12,134.03,136.585,133.075,135.24,291799,COO
2014-05-13,135.72,136.4599,134.15,134.72,143256,COO
2014-05-14,134.24,135.5,133.2,133.4,364034,COO
2014-05-15,133.27,133.29,130.72,132.24,355088,COO
2014-05-16,132.92,133.26,131.39,133.22,198794,COO
2014-05-19,132.88,134.56,132.81,133.85,145398,COO
2014-05-20,133.62,133.7,127.02,131.08,864170,COO
2014-05-21,131.85,132.49,129.9,130.01,405981,COO
2014-05-22,130.05,131.257,129.6,129.94,386831,COO
2014-05-23,130.0,130.54,129.34,130.15,232332,COO
2014-05-27,131.15,131.47,129.38,129.88,360488,COO
2014-05-28,130.0,130.21,127.38,127.45,748004,COO
2014-05-29,128.04,129.12,127.3601,128.39,469013,COO
2014-05-30,128.65,129.59,128.065,129.02,475124,COO
2014-06-02,129.65,131.16,128.8,131.09,384279,COO
2014-06-03,130.23,132.62,130.23,130.98,411678,COO
2014-06-04,130.69,131.44,130.05,131.07,226842,COO
2014-06-05,130.75,131.67,129.83,131.11,447907,COO
2014-06-06,130.82,133.56,127.62,133.36,1576435,COO
2014-06-09,133.39,133.99,130.75,133.18,680454,COO
2014-06-10,133.33,133.63,131.94,132.57,245279,COO
2014-06-11,132.49,133.1,131.67,133.03,204321,COO
2014-06-12,132.83,133.448,131.15,131.45,360190,COO
2014-06-13,131.71,131.71,129.97,130.64,423594,COO
2014-06-16,131.0,133.09,130.41,132.07,617348,COO
2014-06-17,132.41,135.63,132.172,135.28,580935,COO
2014-06-18,135.3,135.8,133.55,134.95,345357,COO
2014-06-19,135.45,136.29,134.5,136.03,525605,COO
2014-06-20,136.29,137.24,135.62,137.18,662806,COO
2014-06-23,137.25,137.25,136.1825,136.51,367336,COO
2014-06-24,135.71,136.05,134.93,134.99,328769,COO
2014-06-25,134.98,136.93,134.44,136.86,404382,COO
2014-06-26,137.1,137.1,135.015,135.65,177080,COO
2014-06-27,135.17,137.12,134.42,137.04,378369,COO
2014-06-30,136.99,137.065,134.72,135.53,438199,COO
2014-07-01,140.48,147.56,140.43,146.95,2324454,COO
2014-07-02,146.5,147.52,145.761,146.66,887091,COO
2014-07-03,146.48,146.7,144.54,145.32,665115,COO
2014-07-07,145.16,145.16,143.97,144.66,481847,COO
2014-07-08,144.94,145.5,143.93,145.25,533252,COO
2014-07-09,146.21,149.95,145.36,149.54,988542,COO
2014-07-10,148.82,149.87,147.665,148.83,563370,COO
2014-07-11,148.38,150.44,148.05,150.21,426445,COO
2014-07-14,150.76,151.225,149.57,150.39,543368,COO
2014-07-15,150.56,151.03,149.08,150.78,739663,COO
2014-07-16,151.23,151.55,149.54,151.09,611617,COO
2014-07-17,150.07,150.34,148.35,148.76,620063,COO
2014-07-18,148.97,151.31,148.43,151.0,352213,COO
2014-07-21,149.63,152.46,148.83,152.14,578454,COO
2014-07-22,152.19,154.98,152.08,154.6,562357,COO
2014-07-23,154.93,157.2,154.01,156.01,868936,COO
2014-07-24,155.98,161.65,155.43,160.85,1339036,COO
2014-07-25,160.76,160.93,158.0,159.97,1393309,COO
2014-07-28,159.59,160.39,158.92,159.67,708151,COO
2014-07-29,159.78,161.39,159.14,160.45,696700,COO
2014-07-30,161.22,163.2,160.54,163.13,595709,COO
2014-07-31,162.08,163.24,159.84,160.88,1067093,COO
2014-08-01,160.49,161.69,159.22,159.9,764302,COO
2014-08-04,160.71,160.7699,158.42,159.46,490943,COO
2014-08-05,159.05,160.585,158.0,158.3,447128,COO
2014-08-06,158.0,158.79,157.56,158.01,870698,COO
2014-08-07,158.46,160.39,157.69,158.07,393592,COO
2014-08-08,158.24,159.19,157.88,158.39,435125,COO
2014-08-11,159.14,159.88,157.96,158.13,548605,COO
2014-08-12,158.08,158.59,157.65,158.44,348733,COO
2014-08-13,159.0,161.63,159.0,161.44,302652,COO
2014-08-14,161.59,162.33,160.08,160.47,236667,COO
2014-08-15,161.65,161.94,159.32,160.65,381290,COO
2014-08-18,161.58,163.57,161.58,161.91,291010,COO
2014-08-19,162.04,162.83,161.21,161.85,407530,COO
2014-08-20,161.16,162.37,160.18,161.83,466724,COO
2014-08-21,162.31,163.75,162.075,162.8,386313,COO
2014-08-22,162.99,163.344,161.73,162.08,245486,COO
2014-08-25,163.19,163.19,160.52,161.26,596124,COO
2014-08-26,161.4,163.9,161.4,162.63,416368,COO
2014-08-27,162.99,163.88,161.465,163.61,357047,COO
2014-08-28,163.57,164.17,162.43,162.98,311942,COO
2014-08-29,163.55,164.475,162.25,163.03,338890,COO
2014-09-02,163.49,164.85,162.95,162.99,585100,COO
2014-09-03,163.39,163.54,161.14,161.29,830094,COO
2014-09-04,161.92,163.99,160.6,160.95,753839,COO
2014-09-05,160.44,162.43,157.76,162.42,783157,COO
2014-09-08,162.52,164.57,161.68,164.29,550312,COO
2014-09-09,164.25,164.31,161.84,162.55,424229,COO
2014-09-10,163.0,163.55,161.62,162.62,403189,COO
2014-09-11,161.49,162.73,160.04,161.33,652631,COO
2014-09-12,161.24,161.24,158.25,158.47,582029,COO
2014-09-15,158.85,158.86,157.67,157.77,464145,COO
2014-09-16,157.63,158.09,155.54,158.05,670148,COO
2014-09-17,158.25,159.21,157.09,157.4,358747,COO
2014-09-18,157.9,158.16,156.25,157.01,542374,COO
2014-09-19,157.5,160.35,157.0,159.15,837650,COO
2014-09-22,159.13,160.082,158.21,158.81,372474,COO
2014-09-23,157.65,158.0,155.95,156.0,508825,COO
2014-09-24,156.48,157.61,155.64,157.27,416962,COO
2014-09-25,156.6,156.78,154.64,155.59,543438,COO
2014-09-26,156.21,156.995,155.66,156.21,388134,COO
2014-09-29,155.0,157.77,154.76,156.61,414657,COO
2014-09-30,156.66,157.08,155.4,155.75,458251,COO
2014-10-01,155.5,155.87,153.76,155.04,611219,COO
2014-10-02,155.18,156.095,153.2401,155.34,261941,COO
2014-10-03,156.27,157.96,155.67,156.21,350369,COO
2014-10-06,156.63,157.72,155.82,155.99,238480,COO
2014-10-07,155.18,156.44,153.1,153.15,311310,COO
2014-10-08,152.99,154.95,152.02,154.68,418693,COO
2014-10-09,154.13,155.8,154.06,154.3,650923,COO
2014-10-10,153.58,154.93,150.25,150.27,519720,COO
2014-10-13,149.88,151.08,147.49,147.65,470583,COO
2014-10-14,147.89,149.53,145.0725,148.67,818049,COO
2014-10-15,146.0,148.51,143.62,146.12,730558,COO
2014-10-16,144.78,148.67,144.05,148.0,535554,COO
2014-10-17,149.1,150.58,148.15,149.74,346189,COO
2014-10-20,149.76,151.36,147.73,151.3,494189,COO
2014-10-21,152.87,156.55,152.25,156.55,503068,COO
2014-10-22,157.02,157.02,154.635,154.7,434323,COO
2014-10-23,155.53,157.07,155.43,156.13,512783,COO
2014-10-24,156.42,157.48,156.22,157.2,230392,COO
2014-10-27,156.83,158.66,156.44,158.5,255177,COO
2014-10-28,159.19,161.74,158.54,160.76,567146,COO
2014-10-29,160.62,162.81,160.09,162.73,304952,COO
2014-10-30,159.38,161.48,158.91,160.83,776638,COO
2014-10-31,166.52,166.52,163.19,163.9,371059,COO
2014-11-03,164.89,165.53,162.14,162.69,421925,COO
2014-11-04,162.81,164.41,162.25,163.07,265465,COO
2014-11-05,164.84,164.9899,163.47,164.3,227996,COO
2014-11-06,164.29,167.59,164.29,166.08,557859,COO
2014-11-07,166.44,167.08,164.53,165.0,453306,COO
2014-11-10,165.25,165.86,159.95,160.42,1567518,COO
2014-11-11,160.64,161.475,159.18,160.03,935447,COO
2014-11-12,159.38,161.48,158.91,160.83,776638,COO
2014-11-13,161.15,164.33,160.27,161.73,321972,COO
2014-11-14,161.0,163.27,160.54,161.73,416235,COO
2014-11-17,161.73,165.51,160.725,165.51,521712,COO
2014-11-18,165.68,170.36,164.83,170.15,785445,COO
2014-11-19,170.28,171.54,166.78,167.93,705742,COO
2014-11-20,167.37,169.5,165.79,167.39,1149517,COO
2014-11-21,168.28,169.03,166.26,167.15,864171,COO
2014-11-24,167.5,169.43,166.63,169.32,835517,COO
2014-11-25,169.22,169.905,164.44,166.65,2043352,COO
2014-11-26,167.05,169.15,165.99,169.15,420205,COO
2014-11-28,169.7,169.98,168.48,168.9,249065,COO
2014-12-01,168.59,168.9,166.64,166.72,444532,COO
2014-12-02,166.13,168.07,164.87,166.76,743084,COO
2014-12-03,167.45,169.87,166.33,169.53,612589,COO
2014-12-04,169.44,170.225,167.14,168.77,575581,COO
2014-12-05,163.5,165.0,161.02,162.0,1923174,COO
2014-12-08,160.86,163.295,160.7101,162.35,777828,COO
2014-12-09,161.23,162.41,158.12,162.28,992030,COO
2014-12-10,161.68,162.46,158.23,158.42,789266,COO
2014-12-11,159.67,161.22,158.57,159.02,410679,COO
2014-12-12,158.16,160.32,157.88,158.25,597825,COO
2014-12-15,159.43,159.43,155.62,155.97,645080,COO
2014-12-16,154.58,156.7,154.21,154.96,506312,COO
2014-12-17,155.72,159.75,154.46,159.61,517398,COO
2014-12-18,161.83,162.28,159.92,162.28,471559,COO
2014-12-19,162.29,163.41,161.07,162.87,758969,COO
2014-12-22,162.7,163.9,162.34,163.57,310617,COO
2014-12-23,164.41,164.41,161.23,163.2,794819,COO
2014-12-24,163.02,164.59,162.2,164.19,189999,COO
2014-12-26,164.21,164.41,163.55,164.0,299637,COO
2014-12-29,163.27,165.37,162.41,164.77,516424,COO
2014-12-30,164.41,164.96,163.04,163.79,348358,COO
2014-12-31,164.28,165.475,162.02,162.09,320013,COO
2015-01-02,162.88,163.935,159.94,160.61,425283,COO
2015-01-05,159.47,161.29,158.59,159.37,545583,COO
2015-01-06,159.82,160.6,156.35,157.12,677012,COO
2015-01-07,158.54,162.395,158.27,162.22,470646,COO
2015-01-08,163.06,164.93,162.36,162.88,534699,COO
2015-01-09,163.37,164.45,161.61,161.86,352692,COO
2015-01-12,162.68,163.1699,160.44,161.11,338088,COO
2015-01-13,162.97,164.49,160.02,161.12,331433,COO
2015-01-14,159.64,161.9,159.27,160.65,420820,COO
2015-01-15,160.79,161.5175,159.41,159.69,320620,COO
2015-01-16,158.92,160.36,158.34,159.75,397054,COO
2015-01-20,159.56,161.72,158.63,160.02,352598,COO
2015-01-21,160.19,162.82,159.36,162.69,365968,COO
2015-01-22,162.98,164.85,161.84,164.1,328270,COO
2015-01-23,163.55,164.35,161.57,161.75,334932,COO
2015-01-26,161.28,162.4,158.72,162.21,359779,COO
2015-01-27,160.48,163.22,159.72,162.58,659866,COO
2015-01-28,163.84,164.63,159.76,160.08,485675,COO
2015-01-29,159.53,160.55,156.76,160.1,528492,COO
2015-01-30,159.05,159.89,157.13,157.65,271772,COO
2015-02-02,158.25,158.25,154.8,157.82,388045,COO
2015-02-03,158.76,159.4487,156.12,157.84,338923,COO
2015-02-04,157.18,161.32,157.18,160.0,411955,COO
2015-02-05,160.15,162.91,160.15,161.53,235654,COO
2015-02-06,161.87,162.42,160.35,161.28,457776,COO
2015-02-09,160.25,161.24,158.12,158.83,375016,COO
2015-02-10,160.16,162.06,159.24,161.9,369453,COO
2015-02-11,162.01,162.61,161.21,161.96,235479,COO
2015-02-12,162.53,163.82,161.47,163.02,173848,COO
2015-02-13,162.73,165.24,162.24,165.2,533775,COO
2015-02-17,165.31,165.63,163.11,163.3,321536,COO
2015-02-18,163.6,165.25,162.45,165.11,425771,COO
2015-02-19,164.79,166.24,164.14,164.35,293924,COO
2015-02-20,164.35,165.94,163.64,165.81,566675,COO
2015-02-23,165.27,165.75,164.15,165.02,396811,COO
2015-02-24,165.02,166.24,164.03,164.43,368368,COO
2015-02-25,164.6,164.86,162.54,163.46,473659,COO
2015-02-26,163.08,165.56,163.02,165.45,273449,COO
2015-02-27,164.84,165.39,163.44,163.97,348375,COO
2015-03-02,164.34,166.07,163.39,165.73,339083,COO
2015-03-03,164.61,165.16,162.53,164.77,543735,COO
2015-03-04,164.5,165.51,163.501,164.26,373652,COO
2015-03-05,164.83,166.79,164.21,165.26,499334,COO
2015-03-06,174.33,181.98,172.56,180.26,1843788,COO
2015-03-09,179.0,183.51,178.21,183.45,755910,COO
2015-03-10,181.64,183.2,180.895,182.24,740026,COO
2015-03-11,182.98,185.7,181.66,185.43,565586,COO
2015-03-12,186.4,188.84,184.71,185.05,677915,COO
2015-03-13,184.81,186.1699,184.18,185.84,345421,COO
2015-03-16,186.0,189.3,185.04,188.15,359034,COO
2015-03-17,187.39,188.38,184.8,187.74,536763,COO
2015-03-18,187.75,187.81,185.25,186.25,326451,COO
2015-03-19,186.36,187.765,185.74,187.36,300285,COO
2015-03-20,188.75,189.98,186.05,187.44,790676,COO
2015-03-23,187.44,187.44,183.6501,184.19,509852,COO
2015-03-24,183.34,185.27,182.47,183.87,464348,COO
2015-03-25,184.05,187.02,184.05,184.41,431464,COO
2015-03-26,183.48,186.04,182.15,185.09,303649,COO
2015-03-27,185.61,186.81,184.3,186.17,262532,COO
2015-03-30,186.86,190.0,186.27,189.09,325899,COO
2015-03-31,189.0,189.23,187.26,187.42,462963,COO
2015-04-01,186.91,188.37,184.85,186.59,422290,COO
2015-04-02,186.88,189.68,186.47,187.7,510928,COO
2015-04-06,187.26,189.4699,186.91,188.38,654847,COO
2015-04-07,189.17,189.9125,184.98,185.05,337009,COO
2015-04-08,185.0,187.27,184.165,186.51,285488,COO
2015-04-09,185.67,188.11,185.07,186.92,171365,COO
2015-04-10,187.58,188.61,186.57,187.25,212415,COO
2015-04-13,186.96,188.12,186.03,186.41,171652,COO
2015-04-14,186.71,186.79,182.76,183.06,359500,COO
2015-04-15,183.58,184.63,182.52,182.67,209390,COO
2015-04-16,182.79,182.79,179.78,179.93,328219,COO
2015-04-17,178.64,180.69,178.02,180.32,431359,COO
2015-04-20,181.2,182.74,181.0,181.04,219436,COO
2015-04-21,181.33,182.52,180.54,181.75,256417,COO
2015-04-22,181.28,182.98,180.45,182.93,274885,COO
2015-04-23,182.96,184.24,182.46,182.99,352003,COO
2015-04-24,182.74,183.89,181.43,181.75,287138,COO
2015-04-27,182.82,183.2,178.46,180.67,410231,COO
2015-04-28,180.0,182.58,176.99,182.1,339746,COO
2015-04-29,182.01,183.13,180.21,180.88,358490,COO
2015-04-30,179.72,181.72,177.17,178.07,287307,COO
2015-05-01,178.19,180.86,177.65,178.0,305911,COO
2015-05-04,178.53,182.65,177.9,179.08,343558,COO
2015-05-05,178.68,179.41,175.48,177.44,350037,COO
2015-05-06,177.2,178.85,175.85,177.82,426045,COO
2015-05-07,177.83,179.415,176.64,177.45,248338,COO
2015-05-08,178.87,181.47,178.87,180.85,267873,COO
2015-05-11,180.14,181.71,178.53,179.33,239610,COO
2015-05-12,178.32,178.93,177.05,178.53,157020,COO
2015-05-13,178.28,179.63,177.76,178.39,192639,COO
2015-05-14,179.16,181.0199,178.0,180.78,217802,COO
2015-05-15,181.38,181.78,179.59,180.98,175984,COO
2015-05-18,180.75,182.78,180.02,182.34,372786,COO
2015-05-19,182.33,183.53,181.24,183.06,291757,COO
2015-05-20,182.79,183.96,181.7,182.78,204194,COO
2015-05-21,182.39,182.5,179.54,179.8,339394,COO
2015-05-22,179.72,182.2,178.88,180.75,233906,COO
2015-05-26,179.66,180.68,178.25,179.17,266444,COO
2015-05-27,179.46,180.69,178.4,179.18,344703,COO
2015-05-28,178.81,181.91,178.71,180.78,225867,COO
2015-05-29,180.41,182.35,179.445,181.77,429974,COO
2015-06-01,182.04,183.9,180.72,182.97,405903,COO
2015-06-02,182.12,183.25,180.92,182.28,478091,COO
2015-06-03,182.62,186.37,181.754,184.84,446191,COO
2015-06-04,183.01,184.4799,179.74,180.14,578377,COO
2015-06-05,174.89,176.69,170.5,175.37,1268652,COO
2015-06-08,175.07,176.035,173.21,173.43,358042,COO
2015-06-09,173.7,173.99,170.78,171.43,495052,COO
2015-06-10,172.2,173.78,171.43,173.24,358125,COO
2015-06-11,173.68,177.17,173.68,176.79,513828,COO
2015-06-12,176.0,178.05,175.69,177.47,363421,COO
2015-06-15,176.29,176.82,175.27,176.29,252952,COO
2015-06-16,176.36,177.39,175.54,176.39,213635,COO
2015-06-17,176.95,178.39,176.02,177.78,249485,COO
2015-06-18,177.72,179.38,177.32,177.83,232934,COO
2015-06-19,178.67,181.73,177.72,180.0,1357677,COO
2015-06-22,180.42,181.01,176.72,177.34,282550,COO
2015-06-23,177.74,178.8199,175.94,177.22,257173,COO
2015-06-24,176.75,177.93,174.35,174.45,199652,COO
2015-06-25,174.56,176.68,174.56,175.7,256848,COO
2015-06-26,176.15,178.94,175.22,178.88,463997,COO
2015-06-29,176.89,179.5,176.17,176.75,529099,COO
2015-06-30,178.28,179.07,177.03,177.97,546816,COO
2015-07-01,178.72,179.73,175.76,176.16,437238,COO
2015-07-02,176.66,177.32,175.56,176.59,266707,COO
2015-07-06,175.54,177.64,174.61,176.48,620924,COO
2015-07-07,176.74,177.64,174.94,177.53,543016,COO
2015-07-08,176.82,177.75,173.4,173.9,349127,COO
2015-07-09,175.62,175.986,174.04,174.68,341288,COO
2015-07-10,176.66,177.98,175.89,176.12,265207,COO
2015-07-13,177.0,178.57,176.46,178.2,244955,COO
2015-07-14,178.31,179.86,178.26,179.68,203924,COO
2015-07-15,179.18,179.97,175.23,175.3,332667,COO
2015-07-16,176.28,177.35,175.06,176.67,247669,COO
2015-07-17,176.63,176.74,173.5,174.07,331555,COO
2015-07-20,174.48,176.64,173.78,176.43,266775,COO
2015-07-21,176.65,176.95,172.11,173.65,478364,COO
2015-07-22,173.49,174.75,171.15,172.5,722899,COO
2015-07-23,172.71,175.21,172.71,173.71,421073,COO
2015-07-24,173.14,175.75,172.34,173.39,308307,COO
2015-07-27,172.8,173.49,171.17,171.86,302808,COO
2015-07-28,172.64,175.27,171.36,175.2,252811,COO
2015-07-29,175.59,176.895,174.41,176.42,285338,COO
2015-07-30,176.63,177.22,174.45,176.5,186850,COO
2015-07-31,177.01,179.01,175.758,177.0,278977,COO
2015-08-03,177.33,178.49,175.97,177.15,258352,COO
2015-08-04,177.0,178.43,174.91,175.97,211630,COO
2015-08-05,177.09,179.75,176.378,178.53,247549,COO
2015-08-06,178.35,179.51,171.98,175.1,270802,COO
2015-08-07,174.88,175.51,172.145,173.88,159385,COO
2015-08-10,174.74,176.96,173.855,175.6,179185,COO
2015-08-11,174.38,176.0299,172.45,173.39,232526,COO
2015-08-12,172.82,174.52,171.01,173.78,279893,COO
2015-08-13,173.84,174.92,172.64,173.87,299050,COO
2015-08-14,173.41,173.975,171.62,173.29,370076,COO
2015-08-17,172.39,174.56,170.6701,174.0,402512,COO
2015-08-18,173.84,175.96,173.095,175.02,375558,COO
2015-08-19,173.85,173.85,170.425,170.9,411347,COO
2015-08-20,169.55,170.57,166.29,166.47,564507,COO
2015-08-21,164.92,165.84,161.51,162.42,526631,COO
2015-08-24,153.73,161.1,149.72,157.5,401006,COO
2015-08-25,160.81,162.5,156.75,156.98,435124,COO
2015-08-26,159.78,162.91,157.9,161.27,591744,COO
2015-08-27,163.67,165.585,162.28,164.2,456001,COO
2015-08-28,163.79,165.18,162.74,164.74,406223,COO
2015-08-31,164.2,165.69,161.93,162.42,309791,COO
2015-09-01,159.67,161.0,158.72,159.41,678647,COO
2015-09-02,161.22,162.8,160.18,162.4,878100,COO
2015-09-03,163.24,164.54,160.94,161.31,919461,COO
2015-09-04,142.11,155.57,142.11,150.87,1308998,COO
2015-09-08,152.81,153.075,147.545,148.92,1213845,COO
2015-09-09,149.69,151.6,148.47,148.79,707927,COO
2015-09-10,149.03,149.99,148.25,148.57,306880,COO
2015-09-11,148.28,151.02,147.15,149.66,517177,COO
2015-09-14,149.61,150.38,147.51,147.8,459310,COO
2015-09-15,148.41,148.97,147.38,148.59,279943,COO
2015-09-16,148.67,150.05,147.2801,149.93,300324,COO
2015-09-17,150.0,151.98,149.28,150.54,401464,COO
2015-09-18,149.45,153.55,149.136,152.98,1339510,COO
2015-09-21,153.96,158.17,153.275,154.86,731807,COO
2015-09-22,153.05,154.85,151.45,154.44,668154,COO
2015-09-23,154.14,157.15,153.52,155.02,490341,COO
2015-09-24,154.49,154.52,153.07,153.9,626129,COO
2015-09-25,154.14,154.99,148.8,149.86,702352,COO
2015-09-28,148.5,149.55,142.224,144.76,689493,COO
2015-09-29,144.58,146.87,143.18,145.29,663789,COO
2015-09-30,147.12,149.8,145.23,148.86,866734,COO
2015-10-01,148.57,149.71,143.47,146.68,594863,COO
2015-10-02,144.82,148.88,143.52,148.87,456482,COO
2015-10-05,150.17,150.95,147.39,148.18,826589,COO
2015-10-06,147.71,148.65,144.54,144.71,343572,COO
2015-10-07,145.0,145.54,142.24,142.68,823392,COO
2015-10-08,142.55,143.48,141.25,141.99,826756,COO
2015-10-09,141.11,141.11,137.05,137.62,1240772,COO
2015-10-12,137.06,139.74,136.75,139.19,771213,COO
2015-10-13,138.9,140.59,138.22,139.44,572320,COO
2015-10-14,139.91,141.21,139.51,140.19,533393,COO
2015-10-15,140.33,145.36,139.67,145.23,825882,COO
2015-10-16,145.77,147.23,143.67,144.34,1186943,COO
2015-10-19,144.09,144.88,142.58,143.71,587820,COO
2015-10-20,143.76,145.21,142.89,144.96,486666,COO
2015-10-21,145.9,147.08,143.675,146.12,601713,COO
2015-10-22,146.69,146.69,142.36,143.47,559115,COO
2015-10-23,143.52,146.94,143.0,146.31,469942,COO
2015-10-26,146.38,147.1,145.08,146.54,321943,COO
2015-10-27,146.28,146.62,143.53,146.5,576924,COO
2015-10-28,146.42,149.11,145.6,149.0,346214,COO
2015-10-29,148.84,150.44,148.1,150.38,386823,COO
2015-10-30,150.22,152.6,150.16,152.36,506603,COO
2015-11-02,152.67,155.18,151.02,154.77,598279,COO
2015-11-03,154.7,154.73,151.66,152.14,321495,COO
2015-11-04,152.37,153.88,151.17,153.48,353847,COO
2015-11-05,152.65,154.322,150.97,153.51,264532,COO
2015-11-06,153.5,154.41,152.59,153.31,338490,COO
2015-11-09,152.94,153.69,149.64,152.02,308685,COO
2015-11-10,151.82,153.02,150.88,151.95,323998,COO
2015-11-11,152.29,152.29,148.65,148.7,356758,COO
2015-11-12,148.57,149.05,146.4,146.82,287459,COO
2015-11-13,146.76,148.04,145.797,147.46,198612,COO
2015-11-16,147.5,150.13,147.26,150.12,275499,COO
2015-11-17,148.92,148.92,143.6,144.52,1009709,COO
2015-11-18,144.67,146.19,143.52,145.7,668817,COO
2015-11-19,145.56,146.06,144.06,144.44,477820,COO
2015-11-20,144.99,145.27,143.94,144.27,509591,COO
2015-11-23,144.67,145.8,142.92,143.16,523165,COO
2015-11-24,142.2,145.14,141.84,144.35,585744,COO
2015-11-25,144.64,146.16,143.91,145.31,241414,COO
2015-11-27,145.14,148.0,144.84,146.96,214273,COO
2015-11-30,147.15,147.87,145.34,146.25,550039,COO
2015-12-01,146.34,148.165,146.32,147.99,470085,COO
2015-12-02,148.1,149.71,147.28,149.38,580641,COO
2015-12-03,149.78,150.48,141.24,142.05,805722,COO
2015-12-04,126.23,131.358,121.01,130.34,4960296,COO
2015-12-07,129.78,133.68,129.78,132.33,1453066,COO
2015-12-08,131.6,136.2,131.0,134.88,887300,COO
2015-12-09,133.81,134.9,130.625,131.6,674648,COO
2015-12-10,131.66,136.14,131.485,134.94,791627,COO
2015-12-11,134.23,135.52,133.95,135.2,632106,COO
2015-12-14,135.0,135.25,132.58,134.82,628447,COO
2015-12-15,136.05,137.25,135.78,136.51,740925,COO
2015-12-16,136.88,138.545,136.5,138.26,458358,COO
2015-12-17,137.74,138.2,135.912,136.44,768864,COO
2015-12-18,136.0,136.75,134.23,135.69,1007298,COO
2015-12-21,135.84,137.06,132.99,133.7,733128,COO
2015-12-22,134.37,135.1,132.64,134.35,294370,COO
2015-12-23,135.14,136.95,134.22,136.25,288715,COO
2015-12-24,135.63,137.16,135.09,136.34,122918,COO
2015-12-28,135.65,136.89,135.41,136.07,221610,COO
2015-12-29,136.52,137.4399,135.74,136.36,210530,COO
2015-12-30,136.52,137.22,135.43,135.48,205191,COO
2015-12-31,135.08,135.86,134.11,134.2,403792,COO
2016-01-04,132.46,132.46,130.935,131.86,411964,COO
2016-01-05,132.33,133.3,130.75,131.58,390056,COO
2016-01-06,129.95,132.37,129.3,131.59,624301,COO
2016-01-07,129.89,130.76,127.85,127.96,378919,COO
2016-01-08,128.64,129.975,128.41,128.71,444464,COO
2016-01-11,129.12,129.48,126.43,127.66,414380,COO
2016-01-12,128.48,129.97,126.32,127.6,385505,COO
2016-01-13,128.03,128.7,125.29,125.45,415743,COO
2016-01-14,125.56,126.09,123.19,124.04,555041,COO
2016-01-15,121.58,123.435,119.77,121.86,930049,COO
2016-01-19,123.0,123.5,119.67,121.01,558917,COO
2016-01-20,119.6,124.73,119.28,124.14,540940,COO
2016-01-21,124.33,125.64,122.446,123.85,520868,COO
2016-01-22,125.07,128.21,124.89,127.85,490605,COO
2016-01-25,127.22,127.67,125.45,125.51,572387,COO
2016-01-26,126.13,129.75,124.5,128.91,479877,COO
2016-01-27,128.32,129.13,124.89,128.6,431392,COO
2016-01-28,129.42,130.97,125.45,126.83,564493,COO
2016-01-29,127.18,131.33,127.18,131.15,713603,COO
2016-02-01,129.0,132.61,127.9701,132.05,591497,COO
2016-02-02,131.07,134.4,130.35,131.99,589900,COO
2016-02-03,132.99,134.4,131.02,133.47,559212,COO
2016-02-04,132.85,133.98,131.29,131.87,295583,COO
2016-02-05,131.17,131.17,127.0,127.11,391162,COO
2016-02-08,126.05,127.51,123.8,125.42,442022,COO
2016-02-09,124.44,129.03,124.4,128.0,463153,COO
2016-02-10,128.73,133.356,128.25,132.29,519202,COO
2016-02-11,130.53,135.27,130.5,134.27,833314,COO
2016-02-12,134.62,134.98,133.25,133.58,513935,COO
2016-02-16,135.0,137.94,135.0,137.89,586570,COO
2016-02-17,138.9,139.72,138.025,139.33,429688,COO
2016-02-18,139.32,141.66,138.17,139.56,399165,COO
2016-02-19,139.28,140.87,138.27,140.84,330783,COO
2016-02-22,141.83,142.9499,141.03,142.51,241868,COO
2016-02-23,141.58,141.79,139.15,141.06,535763,COO
2016-02-24,140.35,142.49,139.345,141.44,407272,COO
2016-02-25,142.19,144.98,141.38,144.96,447930,COO
2016-02-26,145.46,145.5,143.61,144.81,487531,COO
2016-02-29,144.48,145.41,142.84,142.96,452393,COO
2016-03-01,143.96,145.67,142.325,145.46,524966,COO
2016-03-02,144.94,145.44,141.51,143.41,519155,COO
2016-03-03,143.19,145.01,141.85,145.01,834657,COO
2016-03-04,151.0,156.31,149.67,152.64,1834762,COO
2016-03-07,152.56,153.54,150.45,152.15,607548,COO
2016-03-08,151.33,151.79,148.72,148.92,444324,COO
2016-03-09,149.18,149.24,144.17,147.93,616321,COO
2016-03-10,147.99,149.44,146.9701,149.02,387674,COO
2016-03-11,148.14,150.93,147.88,150.47,309825,COO
2016-03-14,149.68,150.69,148.38,148.87,297343,COO
2016-03-15,147.96,148.99,145.68,145.96,404633,COO
2016-03-16,145.95,148.06,145.16,145.89,469180,COO
2016-03-17,145.75,146.385,142.985,144.51,486766,COO
2016-03-18,145.2,151.68,141.67,150.0,656216,COO
2016-03-21,149.33,151.69,148.97,150.56,392696,COO
2016-03-22,149.83,150.61,149.085,149.86,323636,COO
2016-03-23,149.83,149.83,148.03,148.61,202574,COO
2016-03-24,147.69,148.91,146.89,148.8,267123,COO
2016-03-28,149.0,150.03,147.77,149.44,182728,COO
2016-03-29,148.79,155.64,148.755,154.65,529052,COO
2016-03-30,155.1,156.31,154.3,156.05,500113,COO
2016-03-31,155.7,156.25,153.79,153.97,511831,COO
2016-04-01,153.57,158.65,152.5,157.6,606597,COO
2016-04-04,158.73,159.12,156.08,156.67,357089,COO
2016-04-05,155.46,157.08,154.005,155.42,305367,COO
2016-04-06,155.63,159.6,155.63,159.51,316526,COO
2016-04-07,158.7,159.22,154.93,156.26,434287,COO
2016-04-08,157.11,157.34,154.65,155.21,235681,COO
2016-04-11,155.4,155.89,153.55,154.95,281736,COO
2016-04-12,155.18,156.02,154.43,155.45,208398,COO
2016-04-13,156.19,156.6,153.69,154.8,391153,COO
2016-04-14,154.51,155.26,153.76,153.77,261799,COO
2016-04-15,155.0,156.7,154.68,156.23,475992,COO
2016-04-18,155.21,157.8,154.91,157.19,230507,COO
2016-04-19,157.49,158.21,156.57,157.45,380430,COO
2016-04-20,157.73,159.59,156.67,158.74,201512,COO
2016-04-21,158.57,161.17,158.18,158.63,310768,COO
2016-04-22,158.32,159.69,156.46,157.86,286612,COO
2016-04-25,157.98,158.67,156.57,157.36,277067,COO
2016-04-26,157.61,159.27,156.92,159.08,242886,COO
2016-04-27,159.36,159.46,156.62,158.04,294675,COO
2016-04-28,156.67,158.31,155.47,155.8,254216,COO
2016-04-29,154.97,156.2,152.71,153.08,389697,COO
2016-05-02,152.77,155.023,152.62,154.61,361354,COO
2016-05-03,154.03,155.02,153.1,154.31,250003,COO
2016-05-04,153.49,154.0,152.45,153.26,241769,COO
2016-05-05,153.41,154.46,152.82,153.69,215035,COO
2016-05-06,152.38,154.15,152.09,153.31,227849,COO
2016-05-09,153.29,156.6,152.58,155.13,282903,COO
2016-05-10,155.12,156.79,154.12,156.06,259413,COO
2016-05-11,156.13,157.525,155.0,155.02,227618,COO
2016-05-12,155.76,157.84,153.828,155.41,507696,COO
2016-05-13,155.69,157.9,155.29,155.97,240465,COO
2016-05-16,158.36,161.73,157.2101,160.33,459535,COO
2016-05-17,160.03,161.17,157.51,158.2,431921,COO
2016-05-18,158.0,160.42,156.6,158.28,367302,COO
2016-05-19,157.49,159.76,156.845,159.29,296489,COO
2016-05-20,159.45,161.0389,156.7,160.35,300706,COO
2016-05-23,160.85,161.99,159.98,161.1,287255,COO
2016-05-24,161.84,163.35,160.875,163.01,341011,COO
2016-05-25,163.93,164.83,162.46,164.62,399831,COO
2016-05-26,164.71,164.71,161.14,161.93,474740,COO
2016-05-27,162.0,163.14,161.11,162.5,599586,COO
2016-05-31,163.34,164.14,162.33,162.81,661564,COO
2016-06-01,162.91,166.07,161.615,165.63,605627,COO
2016-06-02,166.0,167.42,164.41,167.42,798584,COO
2016-06-03,171.05,173.5,164.01,165.4,1376342,COO
2016-06-06,165.4,166.1,162.88,163.07,756250,COO
2016-06-07,163.07,166.48,162.21,165.02,795414,COO
2016-06-08,164.54,165.41,164.0,164.92,301592,COO
2016-06-09,164.42,165.99,163.92,165.2,272742,COO
2016-06-10,164.95,164.95,162.52,163.24,355753,COO
2016-06-13,163.05,164.5,162.02,162.32,314803,COO
2016-06-14,163.88,163.88,161.46,162.99,269580,COO
2016-06-15,163.21,163.84,161.44,162.54,290586,COO
2016-06-16,161.91,163.31,161.18,162.93,228052,COO
2016-06-17,162.52,162.75,159.81,161.89,474887,COO
2016-06-20,163.35,164.89,163.1101,164.28,333231,COO
2016-06-21,165.0,166.65,164.77,165.56,422543,COO
2016-06-22,165.71,166.68,164.21,164.55,291573,COO
2016-06-23,166.24,166.67,163.81,166.59,241883,COO
2016-06-24,164.71,168.09,161.51,166.8,1079736,COO
2016-06-27,165.77,165.79,162.38,162.99,1039895,COO
2016-06-28,164.07,168.7,164.0,168.5,386017,COO
2016-06-29,169.03,171.435,168.14,169.85,332126,COO
2016-06-30,170.78,172.24,170.15,171.57,547330,COO
2016-07-01,172.73,177.61,172.5,177.34,657737,COO
2016-07-05,176.3,177.73,175.19,177.42,579683,COO
2016-07-06,176.33,179.97,176.03,177.67,675671,COO
2016-07-07,178.38,180.066,177.81,178.5,331667,COO
2016-07-08,178.94,182.21,178.548,181.83,374065,COO
2016-07-11,181.92,183.07,181.5387,182.1,220089,COO
2016-07-12,182.39,182.795,178.48,178.54,539351,COO
2016-07-13,179.3,179.99,178.34,178.83,228573,COO
2016-07-14,179.92,180.43,177.97,178.96,223487,COO
2016-07-15,179.48,180.11,177.52,178.42,242924,COO
2016-07-18,178.87,179.53,176.42,177.58,230310,COO
2016-07-19,178.1,178.21,176.67,177.15,153997,COO
2016-07-20,178.12,178.7,177.32,178.28,143910,COO
2016-07-21,177.99,179.25,175.52,176.39,200612,COO
2016-07-22,175.89,177.98,175.32,177.56,222121,COO
2016-07-25,177.8,177.8,175.48,176.02,269663,COO
2016-07-26,176.1,179.24,175.59,179.13,274558,COO
2016-07-27,178.94,180.0,178.08,179.35,247988,COO
2016-07-28,179.55,181.59,179.35,180.94,202344,COO
2016-07-29,181.05,183.49,181.05,182.47,287812,COO
2016-08-01,182.4,183.0,181.4,182.61,272781,COO
2016-08-02,182.73,183.26,181.53,181.97,199558,COO
2016-08-03,181.77,181.87,180.43,181.3,242102,COO
2016-08-04,181.71,182.65,180.14,181.77,109158,COO
2016-08-05,182.49,183.86,181.275,182.87,156496,COO
2016-08-08,182.42,182.715,180.78,181.29,117219,COO
2016-08-09,181.96,182.43,181.14,182.15,143084,COO
2016-08-10,182.58,184.17,180.67,181.22,251776,COO
2016-08-11,181.49,183.12,180.98,182.24,111785,COO
2016-08-12,181.67,182.46,179.9,180.81,215064,COO
2016-08-15,180.95,182.57,180.89,181.98,129126,COO
2016-08-16,180.86,182.19,180.075,181.32,193324,COO
2016-08-17,181.59,181.59,179.51,179.82,234131,COO
2016-08-18,180.56,181.705,179.8,181.37,373504,COO
2016-08-19,181.22,183.87,180.18,183.86,398065,COO
2016-08-22,183.73,184.6999,182.66,184.19,207091,COO
2016-08-23,185.14,186.9499,184.965,185.79,337235,COO
2016-08-24,189.48,189.76,184.58,185.02,328853,COO
2016-08-25,184.59,185.16,183.29,183.81,270178,COO
2016-08-26,184.33,184.65,182.29,183.92,283192,COO
2016-08-29,184.29,186.84,183.71,186.56,371853,COO
2016-08-30,186.31,187.77,185.19,186.38,283417,COO
2016-08-31,187.26,189.98,185.54,185.92,306910,COO
2016-09-01,185.39,186.65,184.37,185.37,396014,COO
2016-09-02,185.35,189.35,182.27,185.92,646720,COO
2016-09-06,186.69,188.57,185.03,188.3,611477,COO
2016-09-07,188.08,189.69,187.05,188.56,376334,COO
2016-09-08,188.66,189.67,186.64,186.74,398796,COO
2016-09-09,185.96,186.59,184.75,184.83,541061,COO
2016-09-12,184.6,186.9,184.2,186.74,319923,COO
2016-09-13,186.0,186.75,184.9,185.81,365908,COO
2016-09-14,186.22,187.1,184.31,185.53,398129,COO
2016-09-15,186.18,190.75,185.2525,189.9,420432,COO
2016-09-16,189.42,190.6,188.08,188.51,343979,COO
2016-09-19,188.66,190.39,187.95,188.47,287114,COO
2016-09-20,189.24,190.99,186.35,186.41,342260,COO
2016-09-21,188.26,188.99,184.47,186.18,1207948,COO
2016-09-22,186.75,187.09,183.64,184.5,10840208,COO
2016-09-23,184.0,184.46,180.9,180.97,1178174,COO
2016-09-26,180.87,180.87,177.73,178.19,722766,COO
2016-09-27,178.52,179.33,177.41,178.3,583746,COO
2016-09-28,178.07,179.26,177.3,178.88,464192,COO
2016-09-29,178.4,178.82,175.02,176.04,846215,COO
2016-09-30,177.39,180.32,177.04,179.26,936797,COO
2016-10-03,177.63,179.11,176.66,177.75,343416,COO
2016-10-04,177.85,178.63,175.9884,176.88,361690,COO
2016-10-05,176.76,177.76,175.97,177.17,325299,COO
2016-10-06,177.14,179.22,176.59,178.69,421380,COO
2016-10-07,179.12,181.17,178.39,180.88,746198,COO
2016-10-10,180.92,182.43,180.34,181.98,300414,COO
2016-10-11,181.37,181.52,178.44,179.62,609144,COO
2016-10-12,180.07,180.07,178.91,179.28,317692,COO
2016-10-13,178.73,179.31,176.64,178.59,327189,COO
2016-10-14,178.72,179.64,177.28,177.59,329109,COO
2016-10-17,178.81,178.81,176.53,178.34,472555,COO
2016-10-18,179.51,181.05,178.56,180.68,391585,COO
2016-10-19,180.78,180.78,178.44,178.98,339568,COO
2016-10-20,178.74,179.79,177.47,179.5,229222,COO
2016-10-21,178.13,178.97,176.275,178.78,203716,COO
2016-10-24,179.94,180.39,178.78,180.3,336633,COO
2016-10-25,181.0,181.96,180.0,181.61,441043,COO
2016-10-26,181.26,181.26,175.76,176.2,529321,COO
2016-10-27,176.41,176.41,174.6,175.28,697622,COO
2016-10-28,175.25,177.01,175.0,175.36,332522,COO
2016-10-31,175.91,176.31,174.51,176.04,322387,COO
2016-11-01,175.07,175.45,172.92,173.77,287175,COO
2016-11-02,174.13,175.17,173.29,173.84,383329,COO
2016-11-03,174.24,175.5425,173.115,173.64,293707,COO
2016-11-04,174.23,177.16,173.96,175.82,573851,COO
2016-11-07,176.89,180.37,176.89,180.22,342111,COO
2016-11-08,180.22,184.54,177.19,182.9,485800,COO
2016-11-09,182.0,182.24,177.96,181.76,447103,COO
2016-11-10,184.06,184.6899,179.16,180.27,446087,COO
2016-11-11,179.83,183.26,176.75,177.27,373015,COO
2016-11-14,177.87,178.72,169.86,170.13,635795,COO
2016-11-15,170.62,173.3699,167.53,171.95,1257300,COO
2016-11-16,172.2,173.33,170.75,172.0,446631,COO
2016-11-17,171.55,174.52,170.37,174.4,399394,COO
2016-11-18,174.27,175.26,171.86,172.0,349569,COO
2016-11-21,172.7,176.27,172.7,173.3,681960,COO
2016-11-22,172.69,173.04,167.565,170.0,613423,COO
2016-11-23,169.66,171.31,166.64,168.67,842937,COO
2016-11-25,168.81,170.92,167.55,170.7,376622,COO
2016-11-28,170.33,171.485,167.93,168.33,434973,COO
2016-11-29,169.6,171.81,168.5,170.15,499156,COO
2016-11-30,169.28,170.32,162.7,164.49,1360263,COO
2016-12-01,164.73,165.08,158.7333,159.5,750918,COO
2016-12-02,159.92,162.91,159.23,162.12,663952,COO
2016-12-05,161.52,165.02,161.52,163.96,809335,COO
2016-12-06,163.61,165.75,162.94,165.71,859746,COO
2016-12-07,165.24,169.65,164.27,168.39,808858,COO
2016-12-08,168.27,169.98,165.98,167.8,1083487,COO
2016-12-09,168.0,175.0,168.0,170.62,1200077,COO
2016-12-12,171.06,174.42,169.39,174.2,730296,COO
2016-12-13,174.79,176.52,173.86,175.31,700411,COO
2016-12-14,175.93,178.49,174.46,175.19,676250,COO
2016-12-15,175.05,176.93,172.99,176.06,477429,COO
2016-12-16,176.66,177.2,174.64,175.21,666352,COO
2016-12-19,175.2,176.21,174.38,175.07,375229,COO
2016-12-20,175.13,175.73,174.235,175.39,449834,COO
2016-12-21,174.86,175.72,173.11,174.62,297030,COO
2016-12-22,174.6,175.44,172.83,173.1,764857,COO
2016-12-23,173.73,175.49,173.73,175.43,325653,COO
2016-12-27,175.93,178.11,175.33,177.44,376051,COO
2016-12-28,177.31,177.57,174.78,175.34,306714,COO
2016-12-29,175.3,177.34,174.62,175.49,317272,COO
2016-12-30,176.29,176.35,174.38,174.93,419204,COO
2017-01-03,175.68,176.2,174.05,175.15,612238,COO
2017-01-04,175.0,178.57,174.485,178.14,377911,COO
2017-01-05,177.99,177.99,175.46,176.37,506245,COO
2017-01-06,176.35,178.18,175.3,177.21,344047,COO
2017-01-09,177.61,178.73,176.55,178.08,527524,COO
2017-01-10,177.15,182.91,177.15,181.8,725501,COO
2017-01-11,181.08,181.89,175.985,177.76,668664,COO
2017-01-12,177.18,178.47,175.73,177.4,480736,COO
2017-01-13,177.63,180.64,177.06,179.54,387498,COO
2017-01-17,178.25,182.84,177.69,182.08,591651,COO
2017-01-18,183.0,184.14,181.99,183.01,438026,COO
2017-01-19,182.86,184.75,181.09,181.91,266399,COO
2017-01-20,182.15,183.33,179.9601,181.53,328141,COO
2017-01-23,181.03,181.69,179.855,180.67,441785,COO
2017-01-24,180.43,181.125,179.7,180.14,291397,COO
2017-01-25,180.93,180.93,179.41,180.5,522212,COO
2017-01-26,180.5,182.18,180.39,181.12,512785,COO
2017-01-27,181.01,183.58,180.74,183.44,299292,COO
2017-01-30,183.51,183.69,180.905,181.76,277872,COO
2017-01-31,181.59,184.73,180.91,184.61,339423,COO
2017-02-01,184.0,185.82,183.17,185.71,475052,COO
2017-02-02,185.12,187.08,184.64,187.01,672803,COO
2017-02-03,187.78,188.16,186.3,188.1,292350,COO
2017-02-06,188.1,189.14,186.5,187.51,285561,COO
2017-02-07,188.04,189.0,186.83,188.12,453048,COO
2017-02-08,187.78,189.29,187.02,188.95,194733,COO
2017-02-09,189.37,191.059,188.75,190.5,262093,COO
2017-02-10,191.64,192.265,190.07,191.0,262891,COO
2017-02-13,191.11,191.84,190.44,191.24,255350,COO
2017-02-14,189.98,192.38,189.98,191.65,299863,COO
2017-02-15,190.88,192.04,190.44,191.31,565369,COO
2017-02-16,191.88,192.0,189.41,190.51,422327,COO
2017-02-17,190.58,196.03,190.18,195.91,539863,COO
2017-02-21,195.39,197.36,195.18,195.46,394716,COO
2017-02-22,195.43,197.065,194.5,194.97,307383,COO
2017-02-23,195.38,197.47,194.83,196.92,532026,COO
2017-02-24,197.15,200.03,195.88,199.72,405771,COO
2017-02-27,199.72,200.045,195.96,198.94,434357,COO
2017-02-28,198.51,199.94,197.69,199.14,439909,COO
2017-03-01,200.0,201.0,199.16,200.76,682117,COO
2017-03-02,200.63,201.83,199.49,201.14,698541,COO
2017-03-03,199.28,200.5,193.91,194.46,1191686,COO
2017-03-06,193.95,195.54,193.035,194.53,597250,COO
2017-03-07,193.61,194.53,191.64,193.46,449882,COO
2017-03-08,194.2,195.705,193.27,194.05,311021,COO
2017-03-09,194.52,194.85,193.2,194.61,256397,COO
2017-03-10,195.46,196.25,193.54,194.32,266410,COO
2017-03-13,194.32,194.67,192.24,194.45,265137,COO
2017-03-14,194.47,194.5,192.75,193.5,187160,COO
2017-03-15,193.86,194.99,193.09,194.69,262942,COO
2017-03-16,194.17,194.99,192.9,193.73,327756,COO
2017-03-17,194.12,196.0,194.12,195.14,302827,COO
2017-03-20,195.28,196.24,194.0062,196.24,411288,COO
2017-03-21,196.48,197.84,194.78,195.34,447970,COO
2017-03-22,195.45,201.69,195.45,199.79,621673,COO
2017-03-23,199.56,202.6999,199.06,199.7,531132,COO
2017-03-24,199.95,202.57,199.1501,199.8,342656,COO
2017-03-27,198.82,200.73,197.605,199.82,301854,COO
2017-03-28,199.42,199.8,197.23,199.06,263571,COO
2017-03-29,198.51,199.91,198.06,199.33,396530,COO
2017-03-30,198.58,199.355,196.9198,198.14,235962,COO
2017-03-31,198.71,200.49,197.9,199.89,309561,COO
2017-04-03,199.78,201.22,198.65,199.63,455204,COO
2017-04-04,199.35,200.11,197.04,199.8,632048,COO
2017-04-05,199.51,200.0,196.95,197.34,401079,COO
2017-04-06,197.0,197.11,194.29,197.04,272361,COO
2017-04-07,197.14,198.29,196.33,197.0,320913,COO
2017-04-10,197.1,197.72,196.495,197.04,287132,COO
2017-04-11,196.22,197.48,195.73,197.4,280162,COO
2017-04-12,198.68,200.15,196.05,197.06,203621,COO
2017-04-13,196.36,197.13,196.24,196.29,203747,COO
2017-04-17,196.82,197.12,196.25,196.62,261151,COO
2017-04-18,196.03,196.98,194.55,196.89,471953,COO
2017-04-19,197.75,201.3,196.47,198.23,344423,COO
2017-04-20,198.47,200.81,197.495,200.5,233105,COO
2017-04-21,199.99,201.0,198.73,199.14,237604,COO
2017-04-24,200.27,201.92,199.79,201.54,327406,COO
2017-04-25,202.25,203.48,200.975,201.32,280818,COO
2017-04-26,201.51,202.26,199.7,199.99,340336,COO
2017-04-27,200.35,200.89,198.53,199.37,263683,COO
2017-04-28,199.24,200.42,198.315,200.33,283098,COO
2017-05-01,200.79,201.37,199.77,201.05,332373,COO
2017-05-02,201.26,202.46,200.24,202.12,347717,COO
2017-05-03,202.0,202.52,199.48,202.22,296895,COO
2017-05-04,202.83,205.12,201.6674,204.89,358367,COO
2017-05-05,205.28,206.67,204.27,205.71,327518,COO
2017-05-08,205.77,207.2,204.51,206.4,399783,COO
2017-05-09,206.58,208.14,205.9,207.65,635975,COO
2017-05-10,207.34,208.1,206.19,207.34,284141,COO
2017-05-11,206.33,207.64,205.62,207.4,298530,COO
2017-05-12,207.14,208.3,207.1,207.59,264338,COO
2017-05-15,207.58,210.86,207.58,209.87,685825,COO
2017-05-16,210.86,210.86,208.7975,210.46,196226,COO
2017-05-17,208.89,210.38,208.89,209.41,319499,COO
2017-05-18,210.05,211.61,209.25,210.39,234210,COO
2017-05-19,210.25,213.23,210.25,212.62,1103870,COO
2017-05-22,212.09,217.44,211.67,217.34,526138,COO
2017-05-23,216.91,218.165,216.06,217.08,333477,COO
2017-05-24,217.79,218.18,215.55,217.67,240782,COO
2017-05-25,217.76,218.68,216.23,218.32,380844,COO
2017-05-26,218.33,218.89,217.115,217.46,157217,COO
2017-05-30,216.52,218.66,216.0301,218.2,293525,COO
2017-05-31,218.52,219.8,216.93,218.75,384046,COO
2017-06-01,219.2,219.81,215.24,219.79,587011,COO
2017-06-02,227.645,240.42,226.72,238.32,1153555,COO
2017-06-05,239.35,243.37,238.675,240.89,845337,COO
2017-06-06,240.53,242.24,238.9,241.62,333530,COO
2017-06-07,242.8,243.8891,241.03,243.1,454056,COO
2017-06-08,241.98,242.99,239.92,241.76,582756,COO
2017-06-09,241.5,242.48,235.04,237.43,818535,COO
2017-06-12,237.13,237.48,231.27,236.75,537368,COO
2017-06-13,237.37,242.1,237.11,240.88,321055,COO
2017-06-14,241.88,242.36,237.71,238.99,313180,COO
2017-06-15,237.93,240.4,236.52,239.84,377723,COO
2017-06-16,240.08,241.5,238.86,238.95,586390,COO
2017-06-19,239.52,243.49,237.94,242.11,440774,COO
2017-06-20,242.81,245.89,242.5,242.79,256990,COO
2017-06-21,243.24,245.21,242.37,243.86,268893,COO
2017-06-22,244.04,247.8,243.355,245.06,499108,COO
2017-06-23,245.66,246.8,244.82,246.19,405469,COO
2017-06-26,246.55,248.5,245.53,246.76,266276,COO
2017-06-27,245.68,246.69,243.23,243.25,396098,COO
2017-06-28,244.95,245.3,241.56,242.35,495907,COO
2017-06-29,241.03,242.685,235.745,237.12,949143,COO
2017-06-30,238.27,241.25,237.0178,239.42,490142,COO
2017-07-03,239.42,239.92,236.02,236.38,189349,COO
2017-07-05,236.48,238.55,234.55,238.03,465427,COO
2017-07-06,237.45,239.245,235.285,236.19,294007,COO
2017-07-07,237.18,243.27,236.75,242.73,586572,COO
2017-07-10,242.31,244.665,240.9,244.14,710505,COO
2017-07-11,244.34,245.01,242.58,244.53,438955,COO
2017-07-12,245.41,248.83,244.65,247.91,511718,COO
2017-07-13,248.45,248.95,243.91,246.45,494093,COO
2017-07-14,246.96,252.05,245.45,250.36,549153,COO
2017-07-17,251.44,252.85,250.72,251.98,518284,COO
2017-07-18,251.84,253.32,249.05,253.2,449785,COO
2017-07-19,254.71,256.39,254.29,254.9,355653,COO
2017-07-20,254.89,255.87,253.8,254.0,228796,COO
2017-07-21,250.9,251.74,246.2,248.41,370535,COO
2017-07-24,248.33,250.76,247.493,250.62,252549,COO
2017-07-25,250.76,251.56,247.99,250.83,364672,COO
2017-07-26,250.49,250.56,246.16,247.01,287679,COO
2017-07-27,247.38,247.62,243.65,246.64,295074,COO
2017-07-28,246.04,246.99,244.43,246.6,216275,COO
2017-07-31,247.0,247.18,243.0,243.87,455148,COO
2017-08-01,244.9,245.62,242.82,243.72,140596,COO
2017-08-02,245.44,246.35,241.16,244.27,296305,COO
2017-08-03,244.07,245.19,243.17,244.78,260677,COO
2017-08-04,244.9,245.62,242.82,243.72,140596,COO
2017-08-07,243.95,245.04,242.74,244.63,262855,COO
2017-08-08,244.63,245.37,243.04,243.59,148817,COO
2017-08-09,242.98,244.51,242.38,242.71,237995,COO
2017-08-10,241.29,243.11,239.18,239.99,334091,COO
2017-08-11,241.29,242.17,239.5,240.92,286217,COO
2017-08-14,243.87,244.01,242.27,243.28,430727,COO
2017-08-15,243.72,244.18,241.49,242.92,412995,COO
2017-08-16,243.08,245.2,242.51,244.57,303595,COO
2017-08-17,244.31,246.65,243.27,245.18,360857,COO
2017-08-18,245.75,246.92,244.5,245.05,896479,COO
2017-08-21,245.19,247.9,244.86,247.7,298810,COO
2017-08-22,247.35,250.37,246.98,249.12,513826,COO
2017-08-23,248.16,250.15,246.095,246.36,233262,COO
2017-08-24,247.03,247.575,245.42,245.66,158349,COO
2017-08-25,246.61,248.79,246.13,246.33,259818,COO
2017-08-28,247.25,248.22,246.01,247.63,288490,COO
2017-08-29,247.15,247.89,244.175,246.15,567392,COO
2017-08-30,246.55,248.31,245.47,246.11,443610,COO
2017-08-31,245.91,251.47,245.91,250.83,594524,COO
2017-09-01,245.0,245.0,234.62,236.18,1026728,COO
2017-09-05,236.25,240.03,235.7,239.91,650265,COO
2017-09-06,240.47,241.82,237.62,241.14,544650,COO
2017-09-07,241.5,245.05,240.38,244.81,487717,COO
2017-09-08,244.82,252.05,244.34,251.48,577385,COO
2017-09-11,252.81,253.99,251.41,253.39,418758,COO
2017-09-12,253.39,254.48,246.56,250.03,992297,COO
2017-09-13,249.65,249.65,246.37,246.6,319958,COO
2017-09-14,246.26,247.049,244.255,247.04,423908,COO
2017-09-15,247.77,248.01,244.76,245.21,862709,COO
2017-09-18,245.68,249.75,243.69,249.11,501191,COO
2017-09-19,248.83,248.83,235.675,235.99,1168332,COO
2017-09-20,236.5,239.4,232.8,236.11,736244,COO
2017-09-21,236.0,236.0,231.51,232.41,636793,COO
2017-09-22,232.96,240.68,230.69,239.77,1196838,COO
2017-09-25,238.98,241.155,237.34,239.85,519586,COO
2017-09-26,239.19,240.63,235.35,235.85,380244,COO
2017-09-27,235.85,236.615,233.66,235.42,414208,COO
2017-09-28,235.65,235.86,231.29,231.6,436533,COO
2017-09-29,231.16,237.3,230.7713,237.11,484079,COO
2017-10-02,237.9,240.64,236.24,240.56,434613,COO
2017-10-03,240.02,242.01,238.33,240.12,423165,COO
2017-10-04,239.81,242.25,239.81,241.03,433443,COO
2017-10-05,241.35,242.1,239.24,241.67,241890,COO
2017-10-06,241.31,242.62,240.05,241.33,305294,COO
2017-10-09,240.62,241.0,235.51,236.62,399944,COO
2017-10-10,236.58,236.58,233.5,233.97,344697,COO
2017-10-11,233.37,237.59,233.37,237.52,357060,COO
2017-10-12,237.38,238.865,236.78,237.67,481972,COO
2017-10-13,236.85,236.85,235.1,236.0,310793,COO
2017-10-16,235.88,237.75,235.88,236.95,399569,COO
2017-10-17,237.8,238.1899,235.52,235.98,551549,COO
2017-10-18,236.55,237.32,235.09,235.78,723547,COO
2017-10-19,236.55,236.7,234.62,236.08,861653,COO
2017-10-20,236.97,238.33,234.48,235.35,722378,COO
2017-10-23,236.12,238.85,234.9,237.31,496431,COO
2017-10-24,238.14,239.55,236.06,239.55,233684,COO
2017-10-25,237.85,239.27,235.377,237.87,317241,COO
2017-10-26,237.63,243.04,237.63,240.41,454779,COO
2017-10-27,240.71,245.39,239.78,244.43,328737,COO
2017-10-30,244.27,244.46,240.75,242.75,282136,COO
2017-10-31,242.51,243.05,239.72,240.26,346388,COO
2017-11-01,240.54,240.57,233.45,233.97,506955,COO
2017-11-02,233.06,234.03,225.98,226.9,638043,COO
2017-11-03,226.22,229.51,225.71,229.27,426751,COO
2017-11-06,228.43,230.58,227.23,227.64,292320,COO
2017-11-07,227.7,229.61,226.26,229.33,349318,COO
2017-11-08,229.67,231.29,228.455,230.48,318582,COO
2017-11-09,230.58,232.49,229.66,231.95,286724,COO
2017-11-10,230.97,231.41,227.11,229.06,341895,COO
2017-11-13,229.15,237.68,227.66,237.07,372582,COO
2017-11-14,236.22,238.17,234.58,236.78,251195,COO
2017-11-15,236.8,237.81,234.47,234.66,343775,COO
2017-11-16,235.88,239.74,235.88,239.45,189874,COO
2017-11-17,238.32,240.17,236.405,238.65,216265,COO
2017-11-20,239.44,240.38,237.73,239.94,184623,COO
2017-11-21,241.22,242.265,239.29,240.11,240625,COO
2017-11-22,240.85,241.085,237.64,238.9,306551,COO
2017-11-24,239.16,242.62,239.16,242.29,96235,COO
2017-11-27,243.41,244.07,242.01,243.29,206181,COO
2017-11-28,244.28,246.58,243.04,243.25,285863,COO
2017-11-29,242.97,244.52,238.81,242.59,429559,COO
2017-11-30,243.43,243.72,239.95,241.18,464642,COO
2017-12-01,241.6,241.95,236.0,238.1,413513,COO
2017-12-04,238.64,239.145,229.6,229.74,493998,COO
2017-12-05,231.1,235.235,229.84,231.89,574030,COO
2017-12-06,231.42,234.33,230.97,234.07,497174,COO
2017-12-07,234.95,241.09,234.95,238.8,660757,COO
2017-12-08,227.49,230.88,221.2,226.56,1375477,COO
2017-12-11,226.94,228.97,226.06,228.45,774286,COO
2017-12-12,228.81,230.1712,227.8,229.66,735174,COO
2017-12-13,228.88,230.38,223.92,224.19,637059,COO
2017-12-14,224.21,226.14,221.91,224.86,651934,COO
2017-12-15,227.0,229.83,225.745,229.3,696259,COO
2017-12-18,229.71,230.73,223.64,224.06,629246,COO
2017-12-19,227.22,228.4,223.38,223.88,546185,COO
2017-12-20,224.58,225.68,223.03,224.61,420474,COO
2017-12-21,223.99,225.67,221.7,221.77,343287,COO
2017-12-22,221.59,222.58,218.95,219.8,219646,COO
2017-12-26,219.36,221.16,218.3,220.44,215150,COO
2017-12-27,220.96,222.21,220.34,221.19,198843,COO
2017-12-28,221.54,222.01,218.865,220.18,228168,COO
2017-12-29,220.41,221.41,217.87,217.88,286315,COO
2018-01-02,217.92,222.97,217.12,220.62,368368,COO
2018-01-03,220.83,227.01,220.83,226.74,589499,COO
2018-01-04,227.64,228.625,223.17,223.55,561320,COO
2018-01-05,226.25,230.81,226.19,230.5,799003,COO
2018-01-08,230.3,232.07,229.38,231.65,390721,COO
2018-01-09,232.02,235.76,231.25,234.25,481891,COO
2018-01-10,233.09,234.86,228.28,230.99,564520,COO
2018-01-11,230.28,231.23,227.68,228.64,660263,COO
2018-01-12,228.88,231.31,225.92,230.84,352605,COO
2018-01-16,231.75,234.07,229.15,230.96,488489,COO
2018-01-17,232.35,235.45,231.12,235.19,735725,COO
2018-01-18,235.64,236.22,234.01,235.52,578305,COO
2018-01-19,235.82,241.54,235.82,240.65,447729,COO
2018-01-22,240.73,243.98,240.64,241.31,490980,COO
2018-01-23,241.7,242.19,237.77,238.7,431154,COO
2018-01-24,239.0,242.6,238.26,239.33,365424,COO
2018-01-25,240.21,243.87,240.21,243.79,339242,COO
2018-01-26,244.19,245.72,242.16,245.58,221386,COO
2018-01-29,246.06,247.71,243.22,243.6,313367,COO
2018-01-30,240.79,245.005,240.16,242.86,380607,COO
2018-01-31,242.72,245.1,241.21,244.67,524218,COO
2018-02-01,243.35,245.37,240.97,243.61,443670,COO
2018-02-02,241.18,243.93,240.06,241.32,1079721,COO
2018-02-05,241.16,242.5,230.99,230.99,593555,COO
2018-02-06,227.48,231.4,223.82,229.28,462711,COO
2018-02-07,228.35,233.26,227.05,230.47,393066,COO
2013-02-08,57.82,57.87,57.58,57.87,17871725,COP
2013-02-11,57.94,57.94,57.53,57.59,19329629,COP
2013-02-12,57.84,58.26,57.6,58.25,21826388,COP
2013-02-13,58.35,58.62,58.0,58.61,6787827,COP
2013-02-14,57.8,58.01,57.6199,57.92,5764412,COP
2013-02-15,57.9,58.01,56.78,57.02,9695518,COP
2013-02-19,57.64,58.61,57.52,58.6,8119745,COP
2013-02-20,58.6,58.61,57.64,57.67,5927128,COP
2013-02-21,57.56,58.16,57.09,58.11,7298826,COP
2013-02-22,58.3,58.33,57.65,58.2,4387306,COP
2013-02-25,58.47,58.55,56.83,56.89,8409594,COP
2013-02-26,57.3,57.92,56.9495,57.75,7763493,COP
2013-02-27,57.56,58.18,57.41,58.04,6117022,COP
2013-02-28,57.9,58.3,57.85,57.95,7528251,COP
2013-03-01,57.93,58.28,57.65,58.28,6732252,COP
2013-03-04,58.14,58.19,57.25,57.62,5845181,COP
2013-03-05,57.94,58.01,57.36,57.66,7148360,COP
2013-03-06,57.93,58.04,57.44,58.0,6691277,COP
2013-03-07,58.002,58.14,57.85,57.86,5328649,COP
2013-03-08,57.97,58.49,57.83,58.39,4797968,COP
2013-03-11,58.41,58.595,58.08,58.44,4725968,COP
2013-03-12,58.56,58.92,58.45,58.73,4664590,COP
2013-03-13,58.76,58.94,58.56,58.78,4485313,COP
2013-03-14,59.0,59.56,58.87,59.52,5130118,COP
2013-03-15,59.1,59.39,58.81,59.07,10307678,COP
2013-03-18,58.67,59.65,58.55,59.15,5002603,COP
2013-03-19,59.21,59.48,58.71,59.31,6726904,COP
2013-03-20,60.0,60.54,59.63,60.44,8142013,COP
2013-03-21,60.17,61.03,60.01,60.94,8956935,COP
2013-03-22,61.11,61.11,60.68,60.91,6376945,COP
2013-03-25,61.0,61.19,60.06,60.21,5776829,COP
2013-03-26,60.5,60.62,60.08,60.44,4516225,COP
2013-03-27,60.2,60.71,60.03,60.38,4103163,COP
2013-03-28,60.4,60.59,60.06,60.1,5282993,COP
2013-04-01,60.2,60.7,60.02,60.48,4124336,COP
2013-04-02,60.58,60.65,59.85,60.04,4769837,COP
2013-04-03,60.14,60.35,59.13,59.28,5534713,COP
2013-04-04,59.22,59.41,58.7,58.88,4965199,COP
2013-04-05,58.38,58.69,58.06,58.54,6736481,COP
2013-04-08,58.6,59.34,58.51,59.31,4744039,COP
2013-04-09,59.51,60.06,59.0,59.78,4603934,COP
2013-04-10,59.98,60.6,59.89,60.25,5450608,COP
2013-04-11,60.4,60.63,59.83,60.16,6837247,COP
2013-04-12,59.63,59.86,59.08,59.36,5149196,COP
2013-04-15,58.72,58.72,57.2,57.24,9772626,COP
2013-04-16,58.01,58.01,56.883,57.44,9321865,COP
2013-04-17,57.17,57.2,56.38,56.81,7038608,COP
2013-04-18,56.96,57.57,56.465,57.32,6170444,COP
2013-04-19,57.64,57.99,57.04,57.49,6396654,COP
2013-04-22,57.58,57.79,56.915,57.39,5465652,COP
2013-04-23,57.61,57.8,57.0,57.78,7519919,COP
2013-04-24,57.89,58.55,57.89,58.26,7812011,COP
2013-04-25,58.37,58.77,57.72,58.37,6271337,COP
2013-04-26,58.42,59.0,58.359,58.91,6303916,COP
2013-04-29,59.29,60.05,59.021,59.9,5621023,COP
2013-04-30,59.84,60.45,59.51,60.45,6208662,COP
2013-05-01,60.15,60.72,59.9,60.01,7149676,COP
2013-05-02,60.1,61.23,59.95,60.96,8344476,COP
2013-05-03,61.41,61.97,61.25,61.92,6434510,COP
2013-05-06,61.96,62.42,61.71,62.22,5802476,COP
2013-05-07,62.38,62.99,62.26,62.84,5933479,COP
2013-05-08,62.8,62.94,62.33,62.59,6476002,COP
2013-05-09,62.56,62.89,62.33,62.58,11004265,COP
2013-05-10,62.44,62.58,61.82,62.23,12466209,COP
2013-05-13,62.11,62.33,61.75,62.0,12518462,COP
2013-05-14,62.02,63.14,61.84,63.06,6908589,COP
2013-05-15,62.84,62.84,61.86,62.42,8092235,COP
2013-05-16,62.37,62.87,62.24,62.43,5215543,COP
2013-05-17,62.39,63.31,62.37,63.31,7081760,COP
2013-05-20,63.3,64.4562,63.25,64.03,6190150,COP
2013-05-21,64.25,64.769,63.8,64.31,6543784,COP
2013-05-22,63.54,63.97,62.57,62.74,9357667,COP
2013-05-23,62.03,62.9257,61.9,62.79,5245193,COP
2013-05-24,62.54,62.6233,62.1801,62.53,4623657,COP
2013-05-28,63.24,63.61,62.72,62.84,5906433,COP
2013-05-29,62.49,63.01,62.2,62.78,6431668,COP
2013-05-30,62.58,62.61,62.053,62.28,5658119,COP
2013-05-31,62.12,62.65,61.34,61.34,8033079,COP
2013-06-03,61.58,62.1,61.28,62.09,6814092,COP
2013-06-04,61.89,62.08,61.32,61.68,5171843,COP
2013-06-05,61.96,62.11,61.44,61.62,7571868,COP
2013-06-06,61.51,61.92,60.963,61.91,6616704,COP
2013-06-07,62.17,62.38,61.76,62.32,5081016,COP
2013-06-10,62.36,62.44,61.95,62.2,4148183,COP
2013-06-11,61.72,62.1754,61.36,61.91,4697993,COP
2013-06-12,62.27,62.27,60.793,60.88,5031353,COP
2013-06-13,60.67,61.72,60.38,61.65,5346507,COP
2013-06-14,61.67,61.71,60.865,61.03,3327760,COP
2013-06-17,61.45,62.05,61.44,61.94,3663814,COP
2013-06-18,61.94,62.23,61.75,62.1,3436957,COP
2013-06-19,62.15,62.57,61.71,61.71,5932510,COP
2013-06-20,61.13,61.21,60.12,60.28,7999018,COP
2013-06-21,60.77,60.8,59.5514,60.36,8781148,COP
2013-06-24,59.78,59.895,58.71,59.35,7389868,COP
2013-06-25,59.81,60.015,59.37,59.83,6079147,COP
2013-06-26,60.37,60.45,59.758,60.33,4010484,COP
2013-06-27,60.62,61.1,60.31,60.34,3705351,COP
2013-06-28,60.3,60.77,60.04,60.5,6164469,COP
2013-07-01,60.73,61.63,60.73,61.23,5100523,COP
2013-07-02,61.21,62.185,61.05,61.79,6708306,COP
2013-07-03,61.47,62.01,61.06,61.84,3783103,COP
2013-07-05,62.11,62.415,61.52,62.31,4281660,COP
2013-07-08,62.51,63.21,62.3101,63.04,5877394,COP
2013-07-09,63.31,63.68,63.205,63.5,4831337,COP
2013-07-10,63.62,63.88,63.31,63.53,4850519,COP
2013-07-11,64.11,64.44,63.88,64.32,6187457,COP
2013-07-12,64.26,64.85,64.25,64.84,16577650,COP
2013-07-15,64.79,65.32,64.67,65.26,15601243,COP
2013-07-16,65.24,65.4,64.71,64.95,16526358,COP
2013-07-17,65.24,65.64,65.13,65.56,4853408,COP
2013-07-18,65.37,65.7755,65.15,65.3,5061061,COP
2013-07-19,65.59,66.0,65.28,66.0,6958845,COP
2013-07-22,66.08,66.17,65.725,65.83,3984591,COP
2013-07-23,65.97,66.24,65.92,66.12,4089608,COP
2013-07-24,66.25,66.25,65.13,65.59,5025618,COP
2013-07-25,65.41,65.9299,65.3,65.71,4092389,COP
2013-07-26,65.41,65.73,65.33,65.72,3117946,COP
2013-07-29,65.54,65.58,64.9,65.18,4256175,COP
2013-07-30,65.45,65.46,64.51,64.83,5285110,COP
2013-07-31,64.92,65.64,64.86,64.86,5529882,COP
2013-08-01,65.72,66.29,65.5225,66.09,7274709,COP
2013-08-02,65.96,67.23,65.79,67.23,7479764,COP
2013-08-05,67.0,67.415,66.57,67.19,4002619,COP
2013-08-06,67.12,67.47,66.63,67.09,6247951,COP
2013-08-07,66.93,66.97,66.285,66.52,4172355,COP
2013-08-08,67.04,67.29,66.37,67.09,4646247,COP
2013-08-09,67.01,67.02,66.17,66.83,3668819,COP
2013-08-12,66.32,66.52,66.06,66.1,4489215,COP
2013-08-13,66.43,67.295,66.3,66.9,4963347,COP
2013-08-14,67.15,67.5,66.72,67.16,6489085,COP
2013-08-15,66.76,67.7,66.62,67.62,6476369,COP
2013-08-16,67.37,67.91,66.97,67.38,6536032,COP
2013-08-19,67.41,67.41,65.79,65.83,6449437,COP
2013-08-20,65.82,66.4,65.56,65.98,5589580,COP
2013-08-21,65.97,66.02,65.29,65.52,4414205,COP
2013-08-22,65.58,66.43,65.45,66.15,4100877,COP
2013-08-23,66.26,66.65,66.04,66.55,4396340,COP
2013-08-26,66.59,66.94,66.207,66.31,3220866,COP
2013-08-27,65.95,66.5599,65.94,66.02,5351272,COP
2013-08-28,66.18,67.33,66.18,66.77,6656946,COP
2013-08-29,66.51,66.55,65.9826,66.16,4382774,COP
2013-08-30,66.28,66.54,66.12,66.3,4963254,COP
2013-09-03,66.96,66.99,66.51,66.79,5541901,COP
2013-09-04,66.87,68.1,66.71,67.66,6529127,COP
2013-09-05,67.66,68.11,67.46,67.77,4285456,COP
2013-09-06,67.88,68.765,67.45,68.2,5990230,COP
2013-09-09,68.25,68.92,68.05,68.87,5166011,COP
2013-09-10,68.9,68.97,68.315,68.66,4464796,COP
2013-09-11,68.73,69.375,68.585,69.16,3783030,COP
2013-09-12,69.19,69.21,68.72,68.78,3616344,COP
2013-09-13,69.14,69.42,68.88,69.19,3996157,COP
2013-09-16,69.77,69.81,69.14,69.34,4791653,COP
2013-09-17,69.31,69.92,69.26,69.7,3738794,COP
2013-09-18,69.59,70.94,69.415,70.56,5209405,COP
2013-09-19,70.6,70.905,70.06,70.84,4743937,COP
2013-09-20,70.85,71.09,70.2725,71.0,10136837,COP
2013-09-23,70.66,70.73,69.8,70.58,4680532,COP
2013-09-24,70.63,71.04,70.34,70.4,5670911,COP
2013-09-25,70.49,70.69,70.035,70.32,3969984,COP
2013-09-26,70.34,70.44,69.89,70.23,3836833,COP
2013-09-27,70.16,70.38,69.92,70.31,3422972,COP
2013-09-30,69.69,69.92,69.3,69.51,4802084,COP
2013-10-01,69.46,70.455,69.32,70.04,4141263,COP
2013-10-02,70.02,70.57,69.75,70.36,5022403,COP
2013-10-03,70.19,70.32,69.57,70.17,6550472,COP
2013-10-04,70.18,70.99,70.03,70.97,4996680,COP
2013-10-07,70.4,71.18,70.15,70.88,4621580,COP
2013-10-08,70.77,71.13,70.15,70.17,5165220,COP
2013-10-09,70.24,70.389,69.62,69.77,5769138,COP
2013-10-10,69.8,71.11,69.69,71.08,4454695,COP
2013-10-11,70.82,71.8502,70.7615,71.71,4592065,COP
2013-10-14,71.3,72.03,71.25,71.96,4223796,COP
2013-10-15,71.9,72.245,71.475,71.89,6252155,COP
2013-10-16,72.32,73.09,72.2,72.96,5534951,COP
2013-10-17,72.68,73.47,72.54,73.41,4494264,COP
2013-10-18,73.58,73.59,72.73,73.43,5223675,COP
2013-10-21,73.53,73.58,72.9002,73.05,3407014,COP
2013-10-22,73.26,73.53,72.88,73.26,3597326,COP
2013-10-23,72.92,72.92,71.95,72.39,4437491,COP
2013-10-24,72.67,73.49,72.44,73.39,3707977,COP
2013-10-25,73.53,74.1,73.0092,74.06,4218735,COP
2013-10-28,73.91,74.06,73.6,73.89,3455964,COP
2013-10-29,74.2,74.594,74.0,74.34,3389860,COP
2013-10-30,74.4,74.48,72.87,73.25,5278938,COP
2013-10-31,73.66,74.48,73.28,73.33,5556627,COP
2013-11-01,73.56,73.56,72.21,73.09,4920983,COP
2013-11-04,73.37,73.51,72.84,73.33,3604456,COP
2013-11-05,73.03,73.28,72.5,72.57,4592512,COP
2013-11-06,73.19,73.97,73.11,73.9,5643187,COP
2013-11-07,73.85,73.93,72.27,72.51,5836644,COP
2013-11-08,72.49,73.72,72.37,73.69,4819568,COP
2013-11-11,73.46,73.83,73.3256,73.56,2786703,COP
2013-11-12,73.25,73.47,72.61,72.82,3125294,COP
2013-11-13,72.74,73.36,72.57,73.34,3463567,COP
2013-11-14,73.58,73.8,73.2,73.68,3832969,COP
2013-11-15,73.55,73.57,72.75,73.3,5343373,COP
2013-11-18,73.47,73.6299,72.201,72.31,4718321,COP
2013-11-19,72.12,72.69,71.76,72.26,7124186,COP
2013-11-20,72.49,72.93,72.09,72.25,4139521,COP
2013-11-21,72.47,73.6,72.4,73.34,3988873,COP
2013-11-22,73.49,74.07,73.24,74.02,3633766,COP
2013-11-25,73.76,73.92,72.75,72.81,5295445,COP
2013-11-26,72.82,73.51,72.49,72.93,4089777,COP
2013-11-27,72.94,73.4,72.38,72.62,3301279,COP
2013-11-29,72.64,73.54,72.5,72.8,2434292,COP
2013-12-02,73.39,73.49,72.25,72.57,5696595,COP
2013-12-03,72.47,73.14,72.14,72.47,5419612,COP
2013-12-04,72.34,72.62,71.12,71.41,5399327,COP
2013-12-05,71.21,71.35,70.12,70.84,5041529,COP
2013-12-06,71.18,71.48,70.2,70.77,5560678,COP
2013-12-09,70.55,70.99,70.2,70.44,4952904,COP
2013-12-10,70.2,70.63,69.81,70.31,4717946,COP
2013-12-11,70.31,70.33,69.05,69.11,5776941,COP
2013-12-12,69.13,69.79,68.91,69.48,5714604,COP
2013-12-13,69.54,70.16,69.29,69.43,4648978,COP
2013-12-16,69.7,70.14,69.52,69.79,4170897,COP
2013-12-17,69.82,69.85,69.045,69.06,4883150,COP
2013-12-18,69.45,69.6,68.23,69.4,7962474,COP
2013-12-19,68.91,69.38,68.72,69.08,6962522,COP
2013-12-20,69.11,70.49,69.05,69.88,8311703,COP
2013-12-23,70.08,70.75,69.45,69.56,4177397,COP
2013-12-24,69.63,69.98,69.31,69.93,1625036,COP
2013-12-26,70.0,70.44,69.93,70.19,2413248,COP
2013-12-27,70.07,70.59,70.06,70.39,1965754,COP
2013-12-30,70.47,70.64,69.87,69.91,3035409,COP
2013-12-31,69.95,70.74,69.75,70.65,3281324,COP
2014-01-02,70.27,70.92,69.53,69.78,4363288,COP
2014-01-03,70.08,70.3455,69.83,69.96,3095014,COP
2014-01-06,70.34,70.8101,70.02,70.26,4433936,COP
2014-01-07,70.25,70.49,69.96,70.37,3698490,COP
2014-01-08,70.48,70.48,69.515,69.69,6411941,COP
2014-01-09,69.81,69.929,69.13,69.46,4103311,COP
2014-01-10,69.62,69.78,68.79,68.87,4816758,COP
2014-01-13,68.68,68.75,67.48,67.74,7277993,COP
2014-01-14,67.83,68.38,67.66,68.32,4788297,COP
2014-01-15,68.37,68.7,67.81,68.08,4584832,COP
2014-01-16,68.05,68.07,67.09,67.83,5356836,COP
2014-01-17,68.02,68.288,67.5,67.51,4854504,COP
2014-01-21,68.08,68.27,67.71,68.26,4712007,COP
2014-01-22,68.49,68.79,68.05,68.37,4100678,COP
2014-01-23,68.05,68.59,67.6,67.85,4333849,COP
2014-01-24,67.77,67.77,66.4,66.57,6036972,COP
2014-01-27,66.28,66.6,65.64,65.86,5383578,COP
2014-01-28,65.95,66.28,65.73,66.21,4338185,COP
2014-01-29,66.17,66.21,65.34,65.82,5671684,COP
2014-01-30,66.6,66.65,65.32,65.75,5529224,COP
2014-01-31,65.05,65.48,64.35,64.95,10717849,COP
2014-02-03,65.1,65.39,63.77,63.86,7770333,COP
2014-02-04,64.02,64.08,63.45,63.71,6660315,COP
2014-02-05,63.68,63.81,62.74,63.46,6528502,COP
2014-02-06,63.68,64.4,63.46,64.3,5546770,COP
2014-02-07,64.79,65.0,64.1643,64.97,5358528,COP
2014-02-10,64.96,64.96,64.13,64.58,5854828,COP
2014-02-11,64.65,65.7,64.595,65.57,5755216,COP
2014-02-12,66.63,66.79,65.09,65.22,6965405,COP
2014-02-13,64.44,65.11,64.23,64.71,5845309,COP
2014-02-14,64.66,65.65,64.5,65.53,4631145,COP
2014-02-18,65.57,65.726,65.2,65.37,4878197,COP
2014-02-19,65.26,66.0,64.99,65.0,6146035,COP
2014-02-20,64.98,65.2,64.87,64.92,6111916,COP
2014-02-21,64.99,65.03,64.63,64.68,6576402,COP
2014-02-24,65.0,66.79,64.98,66.42,8054529,COP
2014-02-25,66.3,66.85,66.14,66.52,5871703,COP
2014-02-26,66.63,66.8,65.8301,66.13,5160235,COP
2014-02-27,66.0,66.25,65.335,66.25,4988969,COP
2014-02-28,66.29,66.88,65.62,66.5,6263906,COP
2014-03-03,66.36,67.2,65.98,66.31,6218251,COP
2014-03-04,66.8,66.89,66.35,66.5,4907785,COP
2014-03-05,66.58,67.0,66.25,66.3,4675365,COP
2014-03-06,66.6,66.67,66.3,66.39,3998101,COP
2014-03-07,66.64,67.0,66.31,66.51,4938663,COP
2014-03-10,66.4,66.94,66.1,66.89,3712577,COP
2014-03-11,67.0,67.39,66.28,66.53,4415862,COP
2014-03-12,66.17,66.75,66.01,66.54,4135372,COP
2014-03-13,66.78,66.84,66.09,66.32,4531924,COP
2014-03-14,66.09,66.71,66.04,66.6,4648371,COP
2014-03-17,66.74,67.29,66.65,67.29,4664755,COP
2014-03-18,67.42,68.12,67.354,68.1,5658555,COP
2014-03-19,68.38,68.41,67.03,67.5,4322587,COP
2014-03-20,67.41,68.0,67.11,67.9,3968567,COP
2014-03-21,68.46,68.48,67.47,67.48,9094655,COP
2014-03-24,67.68,68.07,67.405,67.56,5340395,COP
2014-03-25,67.94,68.47,67.68,68.39,5986757,COP
2014-03-26,68.71,69.19,68.49,68.6,5732194,COP
2014-03-27,68.61,69.61,68.61,69.29,6049859,COP
2014-03-28,69.43,70.4,69.17,70.35,5763144,COP
2014-03-31,70.76,70.99,70.13,70.35,5020814,COP
2014-04-01,70.47,70.669,70.13,70.31,4958195,COP
2014-04-02,70.31,71.0,70.25,70.89,5672875,COP
2014-04-03,70.92,70.92,70.18,70.2,5161057,COP
2014-04-04,70.83,71.0,70.04,70.22,5520428,COP
2014-04-07,70.24,70.24,69.33,69.48,5528759,COP
2014-04-08,70.01,70.23,69.46,70.07,5757911,COP
2014-04-09,70.11,71.56,70.07,71.54,7536417,COP
2014-04-10,70.73,70.83,69.71,69.71,7581419,COP
2014-04-11,70.28,71.36,69.98,70.87,8390891,COP
2014-04-14,71.63,71.63,70.59,71.51,6240662,COP
2014-04-15,71.47,73.02,71.29,72.94,7615021,COP
2014-04-16,73.38,73.87,73.19,73.78,7285223,COP
2014-04-17,73.57,74.89,73.55,74.77,7230420,COP
2014-04-21,74.73,74.949,74.2,74.6,6329578,COP
2014-04-22,74.69,74.69,73.94,74.17,5092504,COP
2014-04-23,74.16,74.54,73.95,74.02,5285870,COP
2014-04-24,74.42,74.64,73.95,74.49,5250324,COP
2014-04-25,74.44,74.5,74.145,74.4,4658452,COP
2014-04-28,74.56,74.83,74.08,74.65,5190765,COP
2014-04-29,74.99,75.34,74.67,74.68,5293717,COP
2014-04-30,75.03,75.03,74.165,74.31,6854081,COP
2014-05-01,75.01,75.33,74.05,75.03,5895884,COP
2014-05-02,74.88,76.85,74.87,76.52,9360408,COP
2014-05-05,76.4,77.3,76.22,76.89,5843882,COP
2014-05-06,77.2,77.3,76.64,77.08,5020071,COP
2014-05-07,77.62,78.22,77.34,78.11,7189262,COP
2014-05-08,77.92,78.071,76.773,77.01,6709986,COP
2014-05-09,77.1,77.65,76.91,77.64,5609575,COP
2014-05-12,78.11,78.42,77.79,78.41,4979112,COP
2014-05-13,78.45,78.82,78.2446,78.64,5228997,COP
2014-05-14,78.74,78.79,78.35,78.53,4463424,COP
2014-05-15,78.46,78.68,77.52,78.11,7923550,COP
2014-05-16,78.11,78.24,77.45,78.06,5868151,COP
2014-05-19,78.01,78.57,77.939,78.43,3341725,COP
2014-05-20,78.5,78.68,78.115,78.54,4359558,COP
2014-05-21,78.24,78.66,78.043,78.53,4484291,COP
2014-05-22,78.4,78.75,78.14,78.46,3509088,COP
2014-05-23,78.53,78.77,78.3,78.43,3567306,COP
2014-05-27,78.46,79.05,78.46,79.04,4175552,COP
2014-05-28,79.81,80.54,79.51,79.57,6557660,COP
2014-05-29,79.49,79.84,78.9,79.55,4065586,COP
2014-05-30,79.42,80.11,79.21,79.94,5993110,COP
2014-06-02,80.21,80.55,79.05,79.48,5071887,COP
2014-06-03,79.47,79.87,79.28,79.82,4551694,COP
2014-06-04,79.72,79.99,79.5818,79.8,3592401,COP
2014-06-05,79.81,80.06,79.5,80.05,4144639,COP
2014-06-06,80.36,81.18,80.22,80.84,5409545,COP
2014-06-09,80.57,81.13,80.4,80.85,3213393,COP
2014-06-10,80.83,81.66,80.56,81.63,6667438,COP
2014-06-11,81.5,82.1,81.46,81.95,4540420,COP
2014-06-12,82.15,83.24,82.13,82.86,6280538,COP
2014-06-13,82.8,83.09,82.05,83.08,4374918,COP
2014-06-16,83.19,83.83,82.92,83.69,4753495,COP
2014-06-17,83.18,83.78,82.6367,83.75,4859469,COP
2014-06-18,83.57,84.3,83.18,84.24,4511911,COP
2014-06-19,84.27,84.77,84.14,84.77,4083832,COP
2014-06-20,85.11,85.46,84.78,85.36,7426863,COP
2014-06-23,85.59,86.43,85.47,86.1,5944197,COP
2014-06-24,86.02,86.02,84.79,84.8,8090542,COP
2014-06-25,84.65,85.73,84.65,85.62,4980698,COP
2014-06-26,85.59,85.97,84.56,85.96,4588425,COP
2014-06-27,85.75,86.06,85.4,86.0,4512314,COP
2014-06-30,85.81,85.93,85.22,85.73,4051784,COP
2014-07-01,86.25,86.39,85.64,86.11,3537914,COP
2014-07-02,85.81,85.98,85.3101,85.86,3513613,COP
2014-07-03,85.73,86.4,85.54,86.4,2669826,COP
2014-07-07,85.84,86.21,85.18,86.1,3926346,COP
2014-07-08,85.98,86.65,85.73,86.04,4989271,COP
2014-07-09,86.07,86.29,85.71,85.8,5722833,COP
2014-07-10,84.91,85.93,82.78,85.67,8248870,COP
2014-07-11,85.52,85.61,84.44,84.73,4876003,COP
2014-07-14,85.13,85.9,84.92,85.84,4671883,COP
2014-07-15,85.63,85.8,84.32,84.71,6042858,COP
2014-07-16,85.22,86.76,85.17,86.69,6314445,COP
2014-07-17,86.02,86.4,84.58,84.68,5088280,COP
2014-07-18,84.9,85.21,84.52,84.76,4689337,COP
2014-07-21,84.88,85.17,84.33,84.53,4718917,COP
2014-07-22,84.93,86.11,84.86,86.02,4426121,COP
2014-07-23,86.12,86.87,85.69,86.76,4104844,COP
2014-07-24,86.68,87.09,86.24,86.25,5033428,COP
2014-07-25,86.16,86.64,85.78,85.92,3050653,COP
2014-07-28,86.0,86.11,85.08,85.19,4804366,COP
2014-07-29,85.01,85.44,84.7,84.71,4054298,COP
2014-07-30,85.25,85.89,84.11,84.63,5532290,COP
2014-07-31,84.22,84.56,82.37,82.5,7106418,COP
2014-08-01,81.91,81.93,79.83,80.7,9530337,COP
2014-08-04,80.76,82.16,80.3,81.98,5609690,COP
2014-08-05,81.44,81.59,79.38,79.74,6410591,COP
2014-08-06,79.65,81.5,79.5,80.61,5412362,COP
2014-08-07,80.83,80.98,79.17,79.59,4055549,COP
2014-08-08,79.69,81.43,79.69,81.33,4105293,COP
2014-08-11,81.73,81.88,80.76,80.8,3583563,COP
2014-08-12,80.52,80.76,80.09,80.42,4046430,COP
2014-08-13,81.19,81.42,80.72,80.89,3837561,COP
2014-08-14,81.12,81.21,79.95,80.17,4557780,COP
2014-08-15,80.26,80.89,79.81,80.62,5433547,COP
2014-08-18,80.95,80.95,78.91,79.34,8478566,COP
2014-08-19,79.65,80.1799,79.4,79.91,5417642,COP
2014-08-20,80.19,80.6,79.77,80.5,4302237,COP
2014-08-21,80.57,81.07,80.4,80.98,3122123,COP
2014-08-22,80.68,80.91,79.87,80.24,3645814,COP
2014-08-25,80.33,80.99,80.31,80.8,3531677,COP
2014-08-26,80.73,81.0,80.53,80.54,3341483,COP
2014-08-27,80.88,81.47,80.61,81.03,3150378,COP
2014-08-28,80.89,81.0,80.54,80.66,2987042,COP
2014-08-29,80.87,81.23,80.66,81.22,3409229,COP
2014-09-02,81.06,81.1,79.77,80.22,5578013,COP
2014-09-03,80.98,81.37,80.8,80.9,5902684,COP
2014-09-04,81.14,81.24,79.45,79.85,5772789,COP
2014-09-05,79.78,80.49,79.47,80.35,3596725,COP
2014-09-08,79.94,80.05,78.66,79.03,6123710,COP
2014-09-09,79.47,79.747,78.44,78.96,6468139,COP
2014-09-10,78.76,79.01,77.71,78.99,6571287,COP
2014-09-11,78.23,79.45,78.02,79.38,4310361,COP
2014-09-12,79.21,79.22,78.11,78.45,3950835,COP
2014-09-15,78.24,79.62,77.96,79.4,3919955,COP
2014-09-16,79.5,81.28,79.32,80.75,6172455,COP
2014-09-17,81.0,81.09,80.37,80.64,4242455,COP
2014-09-18,80.84,80.87,79.65,79.97,4424210,COP
2014-09-19,80.46,81.0,80.31,80.56,8054297,COP
2014-09-22,80.33,80.33,79.41,79.68,5235609,COP
2014-09-23,79.54,79.84,78.86,78.91,4344977,COP
2014-09-24,78.85,79.08,77.59,78.72,6281242,COP
2014-09-25,78.7,78.7,77.57,77.57,4911376,COP
2014-09-26,77.6,78.47,77.12,78.12,5259711,COP
2014-09-29,77.5,77.95,76.78,77.84,5887615,COP
2014-09-30,77.32,77.64,75.92,76.52,8403204,COP
2014-10-01,76.27,76.52,74.58,75.0,8719620,COP
2014-10-02,74.57,75.13,73.3701,74.69,7414365,COP
2014-10-03,74.95,75.17,74.11,74.77,5567035,COP
2014-10-06,75.26,75.74,74.321,74.96,6386181,COP
2014-10-07,74.62,75.34,73.89,73.91,7296074,COP
2014-10-08,73.68,74.63,72.66,74.53,11997059,COP
2014-10-09,73.45,73.5699,71.4,71.44,10352063,COP
2014-10-10,71.4,71.9,69.91,70.36,10323438,COP
2014-10-13,70.12,70.62,68.0,68.07,8608693,COP
2014-10-14,68.27,68.62,65.91,66.2,13019223,COP
2014-10-15,63.79,66.35,63.56,66.25,16077927,COP
2014-10-16,64.96,67.37,64.89,66.93,12799471,COP
2014-10-17,67.93,70.02,67.5,68.08,11014164,COP
2014-10-20,68.18,68.96,67.33,68.83,6748732,COP
2014-10-21,70.07,70.84,69.65,70.59,9003438,COP
2014-10-22,71.0,71.45,69.38,69.44,9846120,COP
2014-10-23,70.79,70.915,69.7,70.0,7661103,COP
2014-10-24,69.99,70.26,69.11,70.07,5421797,COP
2014-10-27,69.02,69.165,68.26,68.83,7492099,COP
2014-10-28,69.08,70.2799,68.69,70.22,5758627,COP
2014-10-29,69.95,70.25,68.98,69.88,7882195,COP
2014-10-30,69.37,71.91,69.25,71.35,7172921,COP
2014-10-31,71.59,72.24,70.07,72.15,9434291,COP
2014-11-03,72.26,72.57,70.47,70.56,9549852,COP
2014-11-04,69.2,69.84,68.21,68.77,10962362,COP
2014-11-05,69.95,70.25,68.98,69.88,7883395,COP
2014-11-06,69.72,71.35,69.49,71.32,7761070,COP
2014-11-07,71.44,72.31,71.4,72.16,7367183,COP
2014-11-10,72.82,73.22,71.46,71.6,7301758,COP
2014-11-11,71.52,71.95,71.07,71.75,5921902,COP
2014-11-12,71.36,71.88,71.087,71.2,5751498,COP
2014-11-13,70.78,70.998,69.54,70.35,7521128,COP
2014-11-14,70.57,71.46,70.49,71.41,5272667,COP
2014-11-17,71.03,71.77,70.61,71.42,5100622,COP
2014-11-18,71.53,72.15,71.07,71.67,5305708,COP
2014-11-19,72.36,72.48,71.32,72.13,6372640,COP
2014-11-20,72.13,73.25,72.13,73.21,5726331,COP
2014-11-21,74.47,74.68,73.175,73.64,8938190,COP
2014-11-24,73.56,73.79,72.66,73.33,6118599,COP
2014-11-25,73.9,73.91,71.57,71.73,8907118,COP
2014-11-26,71.75,71.75,70.55,70.83,7391574,COP
2014-11-28,67.7,68.14,65.65,66.07,11779117,COP
2014-12-01,65.93,67.9,65.4,67.77,14028722,COP
2014-12-02,67.33,69.58,67.24,69.21,11685591,COP
2014-12-03,69.66,71.22,69.28,70.8,11903955,COP
2014-12-04,70.16,70.43,68.68,69.31,10716385,COP
2014-12-05,69.37,69.37,67.465,67.85,9822100,COP
2014-12-08,66.98,67.13,64.88,65.03,10164162,COP
2014-12-09,64.35,66.25,63.37,64.96,12139816,COP
2014-12-10,63.91,64.15,62.83,63.54,9843149,COP
2014-12-11,63.3,65.45,63.3,63.61,8175137,COP
2014-12-12,62.69,63.79,62.31,62.45,8678360,COP
2014-12-15,63.28,63.5,61.5,61.69,9823230,COP
2014-12-16,61.44,64.98,60.84,63.22,12951452,COP
2014-12-17,64.14,67.67,64.01,66.94,15364054,COP
2014-12-18,69.22,69.84,66.66,69.75,15948472,COP
2014-12-19,69.63,71.0,68.63,70.98,17823411,COP
2014-12-22,70.08,70.45,68.49,69.52,9510071,COP
2014-12-23,70.32,71.37,69.8,71.05,8170917,COP
2014-12-24,70.54,70.63,68.9393,70.13,3858100,COP
2014-12-26,70.55,70.7902,69.52,69.88,3340081,COP
2014-12-29,70.45,70.6837,69.55,70.11,5241497,COP
2014-12-30,69.61,70.2,69.27,69.93,4537924,COP
2014-12-31,69.34,69.75,68.7,69.06,5923617,COP
2015-01-02,68.5,69.48,68.23,68.92,5701787,COP
2015-01-05,67.71,67.98,65.43,65.64,10948884,COP
2015-01-06,65.29,66.6,62.88,62.93,18054690,COP
2015-01-07,64.01,64.23,62.85,63.35,12350537,COP
2015-01-08,64.85,65.49,63.9,64.93,10348337,COP
2015-01-09,64.94,65.34,64.01,64.92,7984136,COP
2015-01-12,64.15,64.27,62.61,63.07,8317112,COP
2015-01-13,63.19,63.83,61.51,62.44,10240869,COP
2015-01-14,61.82,62.78,60.85,62.62,10005362,COP
2015-01-15,63.61,63.87,61.38,61.41,9993989,COP
2015-01-16,61.75,63.48,61.48,63.08,10031369,COP
2015-01-20,62.81,63.28,61.7615,63.19,6890502,COP
2015-01-21,63.89,64.78,63.23,64.54,7979715,COP
2015-01-22,65.1,65.58,64.0,65.3,8759536,COP
2015-01-23,65.35,65.71,64.64,64.65,6392948,COP
2015-01-26,64.89,66.0,63.89,65.82,5861090,COP
2015-01-27,65.29,66.15,65.055,65.54,5939916,COP
2015-01-28,65.26,65.45,62.5,62.58,8679263,COP
2015-01-29,63.18,63.58,60.641,62.82,11360052,COP
2015-01-30,62.23,63.81,61.1501,62.98,10524250,COP
2015-02-02,64.47,65.78,63.41,65.77,10075752,COP
2015-02-03,66.93,67.96,66.5123,67.74,15631664,COP
2015-02-04,66.62,66.66,65.24,65.87,12243308,COP
2015-02-05,67.02,67.59,66.29,67.57,8708833,COP
2015-02-06,68.24,68.38,67.18,67.49,7653088,COP
2015-02-09,67.97,68.61,67.64,67.85,8070639,COP
2015-02-10,67.86,68.11,66.5,67.99,7876630,COP
2015-02-11,67.23,68.47,66.8,67.88,8365366,COP
2015-02-12,68.24,68.85,67.62,68.04,8642784,COP
2015-02-13,68.83,70.11,68.7,69.88,8419227,COP
2015-02-17,69.15,69.97,68.52,69.47,7652717,COP
2015-02-18,68.03,69.06,67.61,67.73,8932609,COP
2015-02-19,66.06,67.85,65.42,67.42,9022637,COP
2015-02-20,67.19,67.42,66.33,67.38,8782608,COP
2015-02-23,66.68,67.54,66.51,66.92,6072811,COP
2015-02-24,67.47,67.48,66.76,67.09,4867541,COP
2015-02-25,67.47,67.84,66.96,67.53,6151780,COP
2015-02-26,66.89,66.89,65.59,65.85,7837009,COP
2015-02-27,66.0,66.0986,65.13,65.2,6963548,COP
2015-03-02,65.36,65.36,63.83,64.4,8059199,COP
2015-03-03,64.36,65.27,64.27,64.78,5424716,COP
2015-03-04,64.79,64.79,63.67,64.25,5487142,COP
2015-03-05,64.01,64.08,63.33,63.33,5987635,COP
2015-03-06,63.0,63.68,62.67,62.79,6732813,COP
2015-03-09,62.77,63.34,61.97,61.97,6492752,COP
2015-03-10,60.99,61.72,60.69,60.87,8922397,COP
2015-03-11,60.95,61.87,60.812,61.3,6341230,COP
2015-03-12,61.58,61.91,61.32,61.36,5520939,COP
2015-03-13,60.76,61.8,60.57,61.64,8255814,COP
2015-03-16,61.21,62.46,60.832,62.4,6317997,COP
2015-03-17,62.01,62.485,61.38,62.01,6488885,COP
2015-03-18,61.54,64.31,61.51,63.64,9536311,COP
2015-03-19,62.78,63.31,62.445,62.76,7907128,COP
2015-03-20,63.15,64.12,63.0,63.84,10059894,COP
2015-03-23,64.0,64.18,63.21,63.23,7428648,COP
2015-03-24,63.45,63.62,62.525,62.55,6377426,COP
2015-03-25,63.22,63.5,62.66,63.05,7662259,COP
2015-03-26,63.95,64.14,62.9201,63.24,6889901,COP
2015-03-27,62.96,63.09,62.4605,62.93,5199144,COP
2015-03-30,63.48,64.15,63.4,64.0,6027354,COP
2015-03-31,63.25,63.47,62.24,62.26,9169693,COP
2015-04-01,62.71,63.49,62.6402,63.02,8939345,COP
2015-04-02,62.71,63.41,62.57,63.18,5908158,COP
2015-04-06,63.42,65.88,63.4,65.39,10169981,COP
2015-04-07,65.26,66.04,65.07,65.79,7177210,COP
2015-04-08,66.07,66.23,64.8,64.81,8571607,COP
2015-04-09,65.02,67.46,64.86,67.0,10984054,COP
2015-04-10,67.36,67.4,66.385,66.53,6015921,COP
2015-04-13,66.9,67.42,66.33,66.34,5737075,COP
2015-04-14,66.82,68.55,66.74,68.36,8917573,COP
2015-04-15,68.91,69.66,68.5,69.4,7773652,COP
2015-04-16,68.99,69.72,68.21,69.01,8395037,COP
2015-04-17,68.59,68.59,67.1801,67.69,9616719,COP
2015-04-20,68.09,69.25,68.05,68.61,7846070,COP
2015-04-21,68.61,68.99,67.6499,68.02,5563444,COP
2015-04-22,67.95,68.14,67.13,67.88,4480162,COP
2015-04-23,68.26,68.88,68.0111,68.26,4627518,COP
2015-04-24,67.85,67.87,67.03,67.51,6275747,COP
2015-04-27,67.78,67.97,67.0,67.06,4427917,COP
2015-04-28,67.2,67.76,67.01,67.74,4265664,COP
2015-04-29,67.42,68.31,67.22,68.06,6038368,COP
2015-04-30,69.02,69.03,67.66,67.92,7365705,COP
2015-05-01,67.74,67.98,66.97,67.44,5974391,COP
2015-05-04,67.41,67.62,66.703,67.02,6638102,COP
2015-05-05,67.44,68.36,66.98,67.2,9142889,COP
2015-05-06,67.96,68.17,66.79,67.23,7089554,COP
2015-05-07,67.53,67.53,66.1,66.62,6298900,COP
2015-05-08,67.14,67.37,66.36,67.17,5961199,COP
2015-05-11,67.12,67.2,65.11,65.28,7261767,COP
2015-05-12,65.29,65.65,65.05,65.4,4719688,COP
2015-05-13,65.8,66.03,65.15,65.39,5424484,COP
2015-05-14,65.54,66.11,65.33,65.42,4345287,COP
2015-05-15,65.25,66.06,65.06,65.76,4728831,COP
2015-05-18,65.75,66.22,65.18,66.04,5158582,COP
2015-05-19,65.75,65.75,65.11,65.12,7945956,COP
2015-05-20,64.75,64.95,64.12,64.78,4837627,COP
2015-05-21,65.13,65.75,64.87,65.58,6049929,COP
2015-05-22,65.04,65.66,64.9,65.11,3804927,COP
2015-05-26,64.57,64.82,63.5,63.84,6128788,COP
2015-05-27,63.94,64.99,63.695,63.82,6754869,COP
2015-05-28,63.53,63.95,63.11,63.86,5192453,COP
2015-05-29,63.7,64.08,63.44,63.68,5701567,COP
2015-06-01,64.46,64.47,63.24,63.61,4140426,COP
2015-06-02,63.7,64.3156,63.405,64.07,5076840,COP
2015-06-03,63.81,64.29,63.62,63.8,5380761,COP
2015-06-04,63.41,63.74,62.93,63.0,5361723,COP
2015-06-05,62.76,64.22,62.71,63.04,5809871,COP
2015-06-08,62.92,63.47,62.78,63.43,6630611,COP
2015-06-09,63.78,64.33,63.06,63.06,6316866,COP
2015-06-10,63.91,64.2401,63.49,64.02,4776336,COP
2015-06-11,63.97,64.24,63.85,64.03,3890693,COP
2015-06-12,63.76,63.85,63.125,63.51,4996904,COP
2015-06-15,63.08,63.64,62.8001,63.27,4710220,COP
2015-06-16,63.44,63.55,62.6899,63.43,5310277,COP
2015-06-17,63.88,64.13,62.71,63.09,4740983,COP
2015-06-18,63.15,63.5,62.8,62.93,5413298,COP
2015-06-19,62.55,63.28,62.13,62.35,13125911,COP
2015-06-22,62.48,62.9652,62.19,62.58,4356609,COP
2015-06-23,62.68,63.35,62.51,63.17,3643707,COP
2015-06-24,63.13,63.5499,62.83,62.83,3974768,COP
2015-06-25,63.17,63.17,62.13,62.22,4706519,COP
2015-06-26,62.15,62.28,61.72,62.18,6684200,COP
2015-06-29,61.42,61.74,61.0,61.01,5256851,COP
2015-06-30,61.53,61.61,60.86,61.41,5356245,COP
2015-07-01,61.51,61.51,59.69,60.03,7394067,COP
2015-07-02,60.18,60.77,60.18,60.52,6777174,COP
2015-07-06,59.52,59.7553,58.72,59.06,7553690,COP
2015-07-07,58.9,59.9,58.24,59.65,7129830,COP
2015-07-08,59.14,59.72,58.08,58.36,5629112,COP
2015-07-09,59.65,59.76,58.66,58.67,5436649,COP
2015-07-10,59.31,59.54,58.67,59.13,5056865,COP
2015-07-13,59.11,59.2,58.64,58.93,4905927,COP
2015-07-14,58.75,59.74,58.69,59.53,5480979,COP
2015-07-15,59.11,59.55,58.13,58.42,5229830,COP
2015-07-16,58.61,58.78,57.6801,57.95,5322877,COP
2015-07-17,57.6,57.89,56.65,57.2,7363807,COP
2015-07-20,57.18,57.2,56.16,56.57,8086921,COP
2015-07-21,56.76,57.16,56.17,56.49,8424497,COP
2015-07-22,56.29,56.39,55.67,55.83,10373332,COP
2015-07-23,55.1,55.31,53.3,54.04,12065338,COP
2015-07-24,53.95,53.95,51.98,52.09,13241748,COP
2015-07-27,51.34,52.02,50.54,50.65,14268141,COP
2015-07-28,50.94,52.96,50.87,52.24,13384644,COP
2015-07-29,52.05,53.44,52.0,52.9,11816703,COP
2015-07-30,52.99,53.29,51.88,52.07,10081574,COP
2015-07-31,51.43,51.45,50.25,50.34,12202290,COP
2015-08-03,49.8,50.47,49.33,49.71,11241135,COP
2015-08-04,49.59,50.34,49.59,49.87,7690581,COP
2015-08-05,50.3,50.85,49.03,49.12,8047236,COP
2015-08-06,48.89,50.36,48.33,50.28,11641105,COP
2015-08-07,50.25,50.65,48.605,48.84,10286258,COP
2015-08-10,48.89,50.21,48.55,50.2,10574039,COP
2015-08-11,49.28,50.52,49.06,50.4,10713638,COP
2015-08-12,50.21,51.875,50.15,51.54,14037600,COP
2015-08-13,51.0,51.05,49.86,50.1,10045531,COP
2015-08-14,49.99,50.29,49.69,49.77,7851087,COP
2015-08-17,49.48,49.81,49.26,49.56,5807407,COP
2015-08-18,49.62,49.79,49.125,49.51,7310189,COP
2015-08-19,49.28,49.28,47.05,47.68,14528339,COP
2015-08-20,47.45,48.095,47.0,47.0,10554731,COP
2015-08-21,46.66,47.38,45.38,45.39,13905684,COP
2015-08-24,41.98,44.93,41.1,42.93,21256687,COP
2015-08-25,45.02,45.02,42.14,42.19,15891815,COP
2015-08-26,42.93,43.57,42.25,43.41,18990977,COP
2015-08-27,44.62,46.53,44.45,45.87,19431556,COP
2015-08-28,45.56,48.0,45.56,46.82,14901989,COP
2015-08-31,46.3,49.32,45.7001,49.15,17775131,COP
2015-09-01,48.17,48.17,46.79,47.75,17192415,COP
2015-09-02,48.34,48.66,47.0,48.19,11265847,COP
2015-09-03,48.5,49.87,47.77,48.18,9703819,COP
2015-09-04,47.21,47.6001,46.86,47.2,10521102,COP
2015-09-08,48.27,48.68,47.15,48.46,13561505,COP
2015-09-09,49.05,49.7,47.59,47.85,16203060,COP
2015-09-10,48.0,48.75,47.33,48.43,8874711,COP
2015-09-11,47.74,47.76,46.95,47.36,9270679,COP
2015-09-14,47.12,47.1499,46.34,46.77,8768849,COP
2015-09-15,47.15,47.79,47.11,47.28,6678240,COP
2015-09-16,47.71,49.54,47.64,49.47,11354040,COP
2015-09-17,49.41,50.91,49.06,50.13,14823614,COP
2015-09-18,49.15,49.52,47.93,48.36,12763284,COP
2015-09-21,48.85,49.0,48.14,48.75,7728208,COP
2015-09-22,47.73,49.0,47.61,48.62,10223365,COP
2015-09-23,48.72,48.98,47.81,47.86,6322985,COP
2015-09-24,47.51,48.23,47.33,47.76,8185808,COP
2015-09-25,48.54,48.54,46.9151,47.19,8631437,COP
2015-09-28,46.44,47.05,45.84,45.85,8003416,COP
2015-09-29,46.28,46.6929,45.72,46.57,7977997,COP
2015-09-30,46.92,48.0,46.9,47.96,8814440,COP
2015-10-01,48.69,49.4,47.54,48.16,10430271,COP
2015-10-02,47.58,51.19,47.56,51.19,12573491,COP
2015-10-05,51.94,53.125,51.51,52.98,12806592,COP
2015-10-06,53.18,55.53,53.06,55.14,15414030,COP
2015-10-07,55.94,56.38,53.84,55.27,13769071,COP
2015-10-08,55.0,56.545,54.59,56.28,9496894,COP
2015-10-09,56.59,56.69,55.21,56.1,9118838,COP
2015-10-12,56.07,56.1,54.46,55.27,7484498,COP
2015-10-13,54.78,55.895,54.36,55.04,6214734,COP
2015-10-14,55.05,55.7,54.8849,55.46,6410179,COP
2015-10-15,54.36,55.28,53.8,55.23,7832423,COP
2015-10-16,55.69,55.95,54.51,55.23,7316955,COP
2015-10-19,54.49,54.78,53.48,53.69,7980749,COP
2015-10-20,53.9,54.25,53.19,53.54,8553624,COP
2015-10-21,53.41,53.815,52.9,52.97,6333540,COP
2015-10-22,53.33,54.76,53.19,54.58,7372597,COP
2015-10-23,54.3,54.81,53.65,54.61,5907240,COP
2015-10-26,54.56,54.57,52.94,52.95,5565161,COP
2015-10-27,52.01,52.13,50.74,51.69,7990173,COP
2015-10-28,51.75,53.67,51.58,53.34,9325983,COP
2015-10-29,52.19,54.545,51.14,53.62,9326307,COP
2015-10-30,53.93,54.17,52.59,53.35,7544592,COP
2015-11-02,53.0,55.25,52.87,54.94,8140575,COP
2015-11-03,55.3,57.15,55.16,56.73,9126419,COP
2015-11-04,56.73,56.8,55.47,56.34,8720194,COP
2015-11-05,55.88,57.24,55.77,56.28,7232779,COP
2015-11-06,55.77,56.44,55.0,55.77,6562173,COP
2015-11-09,55.63,56.14,54.39,54.64,5615155,COP
2015-11-10,54.48,55.15,54.0,54.65,5186752,COP
2015-11-11,54.52,54.74,53.33,53.44,6977653,COP
2015-11-12,52.45,53.08,51.8,51.97,7391138,COP
2015-11-13,51.89,52.11,51.03,51.83,6390860,COP
2015-11-16,51.9,54.44,51.59,54.37,8294200,COP
2015-11-17,54.15,54.69,53.45,53.9,6222858,COP
2015-11-18,54.44,55.07,53.44,54.48,4918671,COP
2015-11-19,54.19,54.47,53.18,53.56,6315712,COP
2015-11-20,53.62,54.05,52.64,52.93,5729302,COP
2015-11-23,52.79,53.77,52.47,53.28,5609929,COP
2015-11-24,53.46,55.61,53.38,55.32,8209372,COP
2015-11-25,54.99,55.08,54.32,54.38,5144138,COP
2015-11-27,53.83,54.09,53.25,53.48,2785972,COP
2015-11-30,53.51,54.49,53.35,54.05,8738273,COP
2015-12-01,54.46,54.75,53.9,54.61,7704110,COP
2015-12-02,54.21,54.57,52.18,52.55,10649280,COP
2015-12-03,52.81,52.98,51.48,51.61,10673036,COP
2015-12-04,50.84,51.49,50.155,51.19,9393929,COP
2015-12-07,49.73,50.29,48.16,48.99,11541385,COP
2015-12-08,47.65,49.15,46.8818,48.3,8723011,COP
2015-12-09,48.35,49.74,47.75,48.47,9890950,COP
2015-12-10,48.23,49.95,48.01,49.22,11059943,COP
2015-12-11,48.25,48.45,46.81,48.13,14657052,COP
2015-12-14,47.58,50.14,47.4,49.53,14173937,COP
2015-12-15,50.35,51.06,50.14,50.56,10759874,COP
2015-12-16,50.3,50.84,49.12,49.35,11438912,COP
2015-12-17,49.37,49.455,46.92,47.28,12951122,COP
2015-12-18,47.05,47.58,45.76,45.93,16525394,COP
2015-12-21,46.03,46.15,44.56,45.1,10873348,COP
2015-12-22,45.18,46.56,44.91,46.28,10361467,COP
2015-12-23,47.29,49.07,47.27,49.03,9806911,COP
2015-12-24,49.04,49.21,48.06,48.59,3262118,COP
2015-12-28,47.61,47.79,46.94,47.19,8786568,COP
2015-12-29,48.23,48.37,47.2,47.77,6285348,COP
2015-12-30,46.94,47.74,46.54,46.6,6605053,COP
2015-12-31,46.06,47.2,45.88,46.69,6681687,COP
2016-01-04,46.41,47.77,46.08,46.88,8917998,COP
2016-01-05,46.67,47.52,45.99,47.4,7012434,COP
2016-01-06,46.1,46.32,45.04,45.35,10995614,COP
2016-01-07,44.74,45.62,43.92,44.06,10843954,COP
2016-01-08,44.18,44.59,42.865,43.29,9118753,COP
2016-01-11,43.32,43.62,40.6,41.12,17258754,COP
2016-01-12,41.87,42.04,39.13,40.25,16782858,COP
2016-01-13,40.75,41.79,38.87,39.0,19016544,COP
2016-01-14,39.21,41.83,38.66,41.25,18244771,COP
2016-01-15,39.34,40.45,38.36,39.36,19118555,COP
2016-01-19,39.74,39.89,35.6,36.4,20838247,COP
2016-01-20,35.54,35.61,32.71,34.75,31382718,COP
2016-01-21,34.87,37.34,34.64,36.91,19576220,COP
2016-01-22,38.21,39.5695,36.745,37.67,18558656,COP
2016-01-25,36.8,37.4776,34.19,34.2,19646777,COP
2016-01-26,35.07,35.91,33.44,35.35,28696178,COP
2016-01-27,34.92,37.73,34.18,36.21,22071776,COP
2016-01-28,37.92,39.43,37.08,38.02,16876169,COP
2016-01-29,38.09,39.27,37.52,39.08,18712582,COP
2016-02-01,38.24,38.98,37.61,38.6,12782753,COP
2016-02-02,37.61,38.18,36.44,36.59,15918805,COP
2016-02-03,37.59,38.73,35.59,38.63,19847720,COP
2016-02-04,38.5,39.0,35.02,35.32,49188160,COP
2016-02-05,34.02,34.41,31.59,32.9,46173241,COP
2016-02-08,31.95,34.5,31.68,34.43,21946207,COP
2016-02-09,33.22,34.16,32.7,33.58,20405394,COP
2016-02-10,33.29,34.38,32.055,32.34,16643367,COP
2016-02-11,31.23,32.38,31.05,31.88,20843147,COP
2016-02-12,32.29,33.35,31.9,32.9,14965376,COP
2016-02-16,33.49,33.6999,32.55,32.76,12851728,COP
2016-02-17,33.3,34.39,33.0265,33.91,18316589,COP
2016-02-18,34.48,34.51,33.44,33.7,16898719,COP
2016-02-19,33.15,33.28,32.09,32.87,14644008,COP
2016-02-22,33.69,34.7,33.51,34.45,11543966,COP
2016-02-23,33.92,34.61,32.91,32.92,9719568,COP
2016-02-24,32.1,33.04,31.82,32.96,10965316,COP
2016-02-25,33.07,33.35,31.97,33.06,10323227,COP
2016-02-26,33.86,34.81,33.82,34.12,11003008,COP
2016-02-29,34.57,34.59,33.58,33.83,10521743,COP
2016-03-01,34.07,34.75,33.3376,34.46,11581017,COP
2016-03-02,34.28,36.51,34.1,36.49,16943664,COP
2016-03-03,36.5,38.81,36.32,38.56,20248681,COP
2016-03-04,38.92,41.68,38.8,41.12,24819082,COP
2016-03-07,41.25,42.445,40.9,41.4,17548261,COP
2016-03-08,41.2,41.25,38.56,38.62,14129291,COP
2016-03-09,39.35,39.715,38.38,39.05,13347800,COP
2016-03-10,38.87,39.14,38.36,39.03,10860114,COP
2016-03-11,39.8,40.655,39.73,40.52,13657330,COP
2016-03-14,39.7,40.46,39.39,40.01,9316722,COP
2016-03-15,39.21,39.85,38.815,39.83,7838925,COP
2016-03-16,40.24,41.97,40.18,41.87,10151428,COP
2016-03-17,42.4,43.775,42.19,43.01,12432822,COP
2016-03-18,43.59,44.395,42.4529,43.02,20946242,COP
2016-03-21,42.73,43.41,42.16,42.58,8409642,COP
2016-03-22,42.25,42.78,41.91,41.92,8245307,COP
2016-03-23,41.29,41.68,39.81,39.85,11232675,COP
2016-03-24,38.93,40.1,38.53,40.04,9218268,COP
2016-03-28,40.1,40.15,39.02,39.68,6647556,COP
2016-03-29,39.02,39.725,38.56,39.62,8115752,COP
2016-03-30,40.48,40.76,39.57,40.08,7776971,COP
2016-03-31,39.96,40.54,39.7001,40.27,9353053,COP
2016-04-01,39.39,39.92,38.79,39.78,9090484,COP
2016-04-04,39.79,40.34,38.98,39.1,8663214,COP
2016-04-05,38.75,39.29,38.19,39.04,7838144,COP
2016-04-06,39.4,40.98,39.17,40.75,9816799,COP
2016-04-07,40.43,41.03,39.74,40.31,7117592,COP
2016-04-08,41.62,41.89,40.93,41.23,8081282,COP
2016-04-11,41.43,41.98,41.15,41.19,7177765,COP
2016-04-12,41.57,43.83,41.36,43.47,10651816,COP
2016-04-13,43.63,43.96,43.01,43.58,9397610,COP
2016-04-14,43.83,44.3,43.46,44.22,8241232,COP
2016-04-15,43.75,44.165,43.52,43.7,8164486,COP
2016-04-18,42.09,45.0,42.04,45.0,9362669,COP
2016-04-19,45.21,47.1,44.97,47.06,12874111,COP
2016-04-20,46.73,47.655,46.09,47.08,8500398,COP
2016-04-21,46.99,47.32,46.12,46.23,10010703,COP
2016-04-22,46.34,47.74,46.26,47.62,9399869,COP
2016-04-25,47.16,47.23,45.84,46.27,11597112,COP
2016-04-26,46.6,48.17,46.34,48.08,10715434,COP
2016-04-27,48.55,48.91,47.82,48.11,11556539,COP
2016-04-28,48.13,49.35,47.5,47.67,12327591,COP
2016-04-29,47.9,48.83,46.95,47.79,9024036,COP
2016-05-02,47.56,47.69,46.115,46.85,8278814,COP
2016-05-03,46.1,46.26,44.71,45.08,8770117,COP
2016-05-04,45.17,45.65,43.19,43.41,9267026,COP
2016-05-05,44.54,44.98,42.76,43.21,8384628,COP
2016-05-06,42.73,43.58,42.27,42.76,8148093,COP
2016-05-09,42.31,42.49,41.1163,41.65,7049794,COP
2016-05-10,41.62,42.89,41.58,42.87,7969522,COP
2016-05-11,42.87,44.425,42.31,43.68,8912971,COP
2016-05-12,44.05,44.687,43.0461,43.73,8380796,COP
2016-05-13,43.37,43.92,42.84,43.02,6203317,COP
2016-05-16,43.79,44.5101,43.79,44.08,7837876,COP
2016-05-17,43.88,44.45,43.46,43.79,11746885,COP
2016-05-18,43.38,44.12,43.05,43.34,8154981,COP
2016-05-19,42.75,43.62,42.07,43.36,6284265,COP
2016-05-20,43.52,43.99,43.0437,43.58,6397736,COP
2016-05-23,43.2,43.92,43.0,43.59,6753840,COP
2016-05-24,43.92,43.98,43.29,43.46,5989312,COP
2016-05-25,43.9,45.055,43.85,44.9,6468692,COP
2016-05-26,45.42,45.78,44.685,44.73,7813739,COP
2016-05-27,44.27,44.43,43.85,44.33,6068572,COP
2016-05-31,44.59,45.27,43.68,43.79,9511599,COP
2016-06-01,43.37,44.08,43.21,44.06,7262133,COP
2016-06-02,43.75,44.63,43.45,44.38,7016637,COP
2016-06-03,44.39,44.72,43.7,44.18,6086758,COP
2016-06-06,44.8,45.63,44.47,45.52,7813085,COP
2016-06-07,45.97,47.57,45.8,47.54,11227765,COP
2016-06-08,47.95,48.45,47.44,47.49,9641001,COP
2016-06-09,46.72,47.14,46.55,46.57,5425117,COP
2016-06-10,45.9,46.12,44.26,44.51,9008304,COP
2016-06-13,43.96,44.96,43.8,43.88,7394890,COP
2016-06-14,43.84,44.6,43.35,44.32,7324500,COP
2016-06-15,43.91,44.51,43.41,43.71,6898000,COP
2016-06-16,43.2,43.32,42.22,43.16,7010126,COP
2016-06-17,43.6,44.74,43.51,44.15,9672799,COP
2016-06-20,45.0,45.358,44.57,44.69,8374562,COP
2016-06-21,44.58,45.075,44.25,44.8,6783276,COP
2016-06-22,45.12,45.18,43.91,43.99,8649071,COP
2016-06-23,44.6,45.64,44.2725,45.63,7714822,COP
2016-06-24,43.32,44.42,42.92,43.17,13630206,COP
2016-06-27,42.51,42.66,40.52,40.78,11996399,COP
2016-06-28,41.97,42.14,41.44,41.95,8996451,COP
2016-06-29,42.5,44.22,42.19,43.91,10234872,COP
2016-06-30,43.72,44.12,43.21,43.6,9342248,COP
2016-07-01,43.85,44.42,43.5,43.51,9611801,COP
2016-07-05,42.72,42.77,41.365,41.7,10189552,COP
2016-07-06,41.55,42.03,41.17,41.9,7023872,COP
2016-07-07,42.3,42.79,41.19,41.51,8827922,COP
2016-07-08,42.35,42.43,41.615,42.3,10801923,COP
2016-07-11,42.74,42.96,42.4,42.45,6345709,COP
2016-07-12,43.16,44.29,43.11,43.8,10303091,COP
2016-07-13,43.8,44.0504,42.11,42.87,9203715,COP
2016-07-14,43.51,43.52,42.68,43.02,6580794,COP
2016-07-15,43.27,43.485,42.68,42.94,5898379,COP
2016-07-18,42.73,42.94,42.21,42.71,5261545,COP
2016-07-19,42.45,42.65,41.7,41.91,7262281,COP
2016-07-20,41.72,42.33,41.28,42.04,6695857,COP
2016-07-21,41.8,42.209,40.88,41.04,8795754,COP
2016-07-22,41.11,41.29,40.62,40.76,7306131,COP
2016-07-25,40.43,40.67,39.81,40.24,7482371,COP
2016-07-26,40.05,40.8637,39.95,40.79,5896046,COP
2016-07-27,40.94,41.44,40.0,40.07,10159352,COP
2016-07-28,40.25,40.77,39.67,40.26,11526718,COP
2016-07-29,39.77,40.905,39.67,40.82,8138922,COP
2016-08-01,40.41,40.425,39.42,39.61,9592337,COP
2016-08-02,39.81,40.051,38.8,39.79,7145765,COP
2016-08-03,39.82,40.34,39.5,40.31,8586744,COP
2016-08-04,40.17,40.46,39.66,40.1,6914852,COP
2016-08-05,40.29,40.64,39.92,40.6,8736148,COP
2016-08-08,40.98,41.8,40.91,41.56,9679509,COP
2016-08-09,41.74,41.93,41.035,41.24,7076556,COP
2016-08-10,41.45,41.54,40.5,40.6,6375496,COP
2016-08-11,40.79,41.71,40.3217,41.39,8784833,COP
2016-08-12,41.55,41.65,41.18,41.37,4948770,COP
2016-08-15,41.66,42.24,41.57,42.18,5896176,COP
2016-08-16,42.18,43.06,41.76,42.86,10973843,COP
2016-08-17,42.69,43.25,42.4,43.2,8857666,COP
2016-08-18,43.34,43.69,43.14,43.59,6991456,COP
2016-08-19,43.28,43.48,43.02,43.32,6190137,COP
2016-08-22,42.74,42.93,42.31,42.63,6179550,COP
2016-08-23,42.6,43.33,42.459,43.22,6179717,COP
2016-08-24,42.96,43.37,42.8515,42.96,5511431,COP
2016-08-25,42.9,43.03,42.42,42.78,4504949,COP
2016-08-26,42.9,43.29,42.14,42.3,5654584,COP
2016-08-29,42.18,42.47,42.02,42.35,4460996,COP
2016-08-30,42.59,42.87,42.1,42.23,5425830,COP
2016-08-31,42.06,42.13,40.7743,41.05,8770628,COP
2016-09-01,40.9,41.1,40.13,40.6,7536590,COP
2016-09-02,41.15,41.31,40.82,40.92,5606749,COP
2016-09-06,41.04,41.23,40.61,41.0,6654461,COP
2016-09-07,41.22,41.5,41.02,41.48,6368782,COP
2016-09-08,41.92,43.335,41.67,43.28,10714863,COP
2016-09-09,42.83,43.43,42.22,42.25,12586105,COP
2016-09-12,41.97,43.13,41.56,42.67,10222625,COP
2016-09-13,41.92,42.02,40.67,41.01,11732343,COP
2016-09-14,40.86,41.45,39.875,39.99,10031801,COP
2016-09-15,40.01,40.49,39.765,40.03,7823571,COP
2016-09-16,39.62,39.98,39.5,39.87,9604248,COP
2016-09-19,40.12,40.24,39.28,39.28,5424235,COP
2016-09-20,39.33,39.83,39.0,39.01,5877156,COP
2016-09-21,39.48,40.13,39.34,40.06,6385784,COP
2016-09-22,40.75,41.33,40.75,41.02,7920209,COP
2016-09-23,40.36,41.21,39.6,39.94,8530040,COP
2016-09-26,40.08,40.77,39.99,40.02,4985916,COP
2016-09-27,39.54,39.6,39.0,39.43,7796387,COP
2016-09-28,39.6,42.27,39.12,42.18,13568367,COP
2016-09-29,41.97,44.16,41.97,43.66,16585899,COP
2016-09-30,43.82,44.12,43.23,43.47,8814000,COP
2016-10-03,43.68,43.81,42.8,43.43,5244200,COP
2016-10-04,43.43,43.54,42.59,42.87,6263810,COP
2016-10-05,43.5,44.12,43.3101,43.91,6424147,COP
2016-10-06,44.09,44.56,43.53,44.52,8231580,COP
2016-10-07,44.5,44.69,44.02,44.22,8281676,COP
2016-10-10,44.63,45.04,44.36,44.39,9102066,COP
2016-10-11,44.32,44.59,43.175,43.33,6899410,COP
2016-10-12,43.17,43.54,42.57,43.47,5759112,COP
2016-10-13,42.65,42.69,41.87,42.15,7443490,COP
2016-10-14,42.35,42.74,41.64,41.67,6571294,COP
2016-10-17,41.58,41.82,40.82,41.1,5645269,COP
2016-10-18,41.59,41.62,40.37,40.65,6896876,COP
2016-10-19,40.96,42.1,40.88,41.72,9634092,COP
2016-10-20,41.38,42.07,41.09,41.49,6446086,COP
2016-10-21,41.17,41.595,40.96,41.54,5553212,COP
2016-10-24,41.87,42.56,41.635,42.24,9333756,COP
2016-10-25,42.13,42.65,41.7744,41.81,6268258,COP
2016-10-26,41.25,42.29,41.13,41.8,8420193,COP
2016-10-27,42.19,44.85,42.15,44.0,16604198,COP
2016-10-28,44.7,45.84,44.29,44.97,18410499,COP
2016-10-31,44.76,44.8,43.25,43.45,11283985,COP
2016-11-01,43.97,44.07,42.54,43.54,8954753,COP
2016-11-02,42.92,43.56,42.3455,43.23,7498447,COP
2016-11-03,43.46,44.0135,43.09,43.6,6653942,COP
2016-11-04,43.34,43.8,42.68,42.76,7322979,COP
2016-11-07,43.5,44.0,43.18,43.92,5780363,COP
2016-11-08,43.63,44.85,43.501,44.33,6343208,COP
2016-11-09,43.47,46.21,43.39,45.73,10856715,COP
2016-11-10,45.67,45.74,44.348,44.78,11182752,COP
2016-11-11,44.31,44.68,43.42,43.94,8155543,COP
2016-11-14,43.58,44.26,43.42,44.13,10020089,COP
2016-11-15,44.25,45.59,44.25,45.28,11199693,COP
2016-11-16,45.16,45.6507,44.18,44.38,6800631,COP
2016-11-17,44.8,45.08,43.5,43.61,6757565,COP
2016-11-18,43.71,44.96,43.67,44.76,8429374,COP
2016-11-21,45.64,46.5,45.54,46.36,9890665,COP
2016-11-22,46.29,46.69,45.28,46.07,7255544,COP
2016-11-23,45.72,46.45,45.53,46.3,5199668,COP
2016-11-25,45.8,46.04,45.17,45.75,3494389,COP
2016-11-28,46.72,46.85,45.39,45.5,9429488,COP
2016-11-29,44.47,44.55,43.83,44.23,9376679,COP
2016-11-30,46.3,49.32,46.23,48.52,20897840,COP
2016-12-01,50.14,50.15,48.035,48.22,11105863,COP
2016-12-02,48.05,48.48,47.73,48.12,5804976,COP
2016-12-05,48.83,50.1,48.63,48.88,8860738,COP
2016-12-06,48.47,50.045,48.13,49.9,7168258,COP
2016-12-07,49.46,50.04,49.245,49.9,9074291,COP
2016-12-08,50.09,50.18,48.92,49.78,5904609,COP
2016-12-09,49.97,50.815,49.82,50.77,6126055,COP
2016-12-12,52.16,53.1,51.2699,51.38,10747680,COP
2016-12-13,52.26,53.17,51.6266,52.64,7962201,COP
2016-12-14,52.24,52.62,51.38,51.49,8596516,COP
2016-12-15,51.12,52.13,50.58,51.74,7934852,COP
2016-12-16,51.98,52.14,51.565,51.94,10313087,COP
2016-12-19,52.0,52.09,51.56,51.98,4748025,COP
2016-12-20,52.22,52.58,51.36,51.55,4659507,COP
2016-12-21,51.84,52.1602,51.44,51.48,4187152,COP
2016-12-22,51.55,51.78,51.38,51.54,4595290,COP
2016-12-23,51.34,51.645,51.22,51.37,2859969,COP
2016-12-27,51.45,51.94,51.351,51.6,2995384,COP
2016-12-28,51.47,51.74,50.625,50.77,4275478,COP
2016-12-29,50.66,50.82,50.24,50.54,3634540,COP
2016-12-30,50.41,50.84,49.93,50.14,4806309,COP
2017-01-03,50.82,51.61,49.92,50.61,7032586,COP
2017-01-04,50.7,51.095,50.32,51.08,4989987,COP
2017-01-05,51.21,51.68,50.72,50.93,4727057,COP
2017-01-06,51.02,51.08,50.29,50.74,3472502,COP
2017-01-09,50.27,50.53,49.63,49.66,5765597,COP
2017-01-10,49.88,50.04,49.37,49.66,5447921,COP
2017-01-11,49.96,51.49,49.46,51.22,8689372,COP
2017-01-12,51.5,51.53,50.09,50.15,6963344,COP
2017-01-13,49.9,50.87,49.84,50.59,4413304,COP
2017-01-17,50.56,50.71,50.0,50.15,4995058,COP
2017-01-18,49.8,50.585,49.79,50.27,4969975,COP
2017-01-19,50.2,50.45,49.78,49.86,4915320,COP
2017-01-20,50.39,51.09,50.32,50.73,5888520,COP
2017-01-23,50.26,50.57,49.58,49.94,5969486,COP
2017-01-24,50.14,51.395,50.01,50.27,5919240,COP
2017-01-25,50.41,51.2271,50.32,50.69,5991240,COP
2017-01-26,50.63,51.02,50.34,50.63,4164084,COP
2017-01-27,50.33,50.4599,49.2,49.43,5401143,COP
2017-01-30,49.01,49.18,47.19,47.48,10483193,COP
2017-01-31,47.81,48.79,47.37,48.76,7464489,COP
2017-02-01,49.0,49.15,47.44,48.5,10040876,COP
2017-02-02,48.75,49.34,47.283,48.69,8625117,COP
2017-02-03,48.85,50.49,48.815,50.43,8414350,COP
2017-02-06,50.5,50.98,49.35,50.09,8127533,COP
2017-02-07,49.55,50.23,49.08,49.42,7591584,COP
2017-02-08,49.05,50.16,48.51,49.6,8588624,COP
2017-02-09,50.04,50.33,49.48,49.81,6356981,COP
2017-02-10,50.03,50.54,49.815,50.14,5996045,COP
2017-02-13,50.04,50.04,49.22,49.7,6164249,COP
2017-02-14,50.0,50.18,49.33,50.14,6063387,COP
2017-02-15,49.83,50.29,49.31,49.36,7461768,COP
2017-02-16,49.59,49.65,48.27,48.34,9689101,COP
2017-02-17,48.22,48.24,47.1,47.51,10694026,COP
2017-02-21,48.13,48.52,47.82,48.13,9577221,COP
2017-02-22,47.8,47.94,47.03,47.1,8007744,COP
2017-02-23,47.79,47.86,47.03,47.3,7846378,COP
2017-02-24,47.01,47.49,46.71,47.04,6749541,COP
2017-02-27,47.23,47.64,46.965,47.36,6208296,COP
2017-02-28,47.17,47.67,47.0,47.57,6710562,COP
2017-03-01,48.0,49.23,47.86,49.05,9194533,COP
2017-03-02,48.62,48.82,47.91,48.21,5955304,COP
2017-03-03,48.19,48.44,47.64,47.82,5316706,COP
2017-03-06,47.78,48.4652,47.34,48.32,6078519,COP
2017-03-07,48.45,48.51,47.595,47.72,5652837,COP
2017-03-08,47.41,47.66,45.805,45.91,9435487,COP
2017-03-09,45.61,46.63,45.48,46.48,7235876,COP
2017-03-10,46.88,46.88,45.48,45.67,8455360,COP
2017-03-13,45.68,46.165,45.54,45.84,6333786,COP
2017-03-14,45.15,45.2,44.19,44.94,10538326,COP
2017-03-15,45.47,46.12,44.85,45.84,7573389,COP
2017-03-16,45.95,46.13,45.51,45.84,6393734,COP
2017-03-17,45.97,46.36,45.64,45.69,8359693,COP
2017-03-20,45.4,45.98,45.05,45.86,5754178,COP
2017-03-21,46.04,46.17,44.88,45.18,6504187,COP
2017-03-22,45.03,45.32,44.63,44.65,7852167,COP
2017-03-23,44.65,45.0,44.35,44.48,9149363,COP
2017-03-24,44.64,44.88,43.97,44.1,8797147,COP
2017-03-27,43.49,44.44,43.26,44.29,6231896,COP
2017-03-28,44.41,45.49,44.2,45.38,7034758,COP
2017-03-29,45.33,46.06,45.005,45.95,6040817,COP
2017-03-30,49.33,50.41,48.61,50.0,40059849,COP
2017-03-31,49.64,50.05,49.021,49.87,13410488,COP
2017-04-03,49.9,49.93,48.8,49.45,7711956,COP
2017-04-04,49.43,49.79,49.045,49.73,6175883,COP
2017-04-05,50.01,50.405,48.95,49.11,7490852,COP
2017-04-06,49.39,49.97,49.16,49.81,6823848,COP
2017-04-07,49.85,49.995,49.38,49.54,5856340,COP
2017-04-10,49.79,50.47,49.7296,50.15,6737361,COP
2017-04-11,50.15,50.24,49.57,50.15,7395200,COP
2017-04-12,50.14,50.62,49.295,49.44,7622973,COP
2017-04-13,49.6,49.785,48.535,48.62,8807145,COP
2017-04-17,48.59,49.02,48.46,48.95,5286622,COP
2017-04-18,48.61,49.265,48.43,48.69,6046632,COP
2017-04-19,48.76,49.07,47.82,48.0,6165247,COP
2017-04-20,48.02,48.68,47.89,47.95,6278788,COP
2017-04-21,47.86,48.13,47.3,47.74,6056267,COP
2017-04-24,48.0,48.19,47.71,47.91,5750672,COP
2017-04-25,47.97,48.895,47.8,48.79,7023235,COP
2017-04-26,48.27,49.53,48.24,48.34,6536870,COP
2017-04-27,47.83,48.14,46.8599,47.86,7302663,COP
2017-04-28,48.15,48.32,47.74,47.91,6428976,COP
2017-05-01,47.9,48.03,47.46,47.48,5795444,COP
2017-05-02,47.56,47.62,46.27,46.7,10390497,COP
2017-05-03,46.25,47.44,46.25,47.08,5757217,COP
2017-05-04,46.78,46.85,45.69,45.92,9998760,COP
2017-05-05,45.95,46.85,45.89,46.77,7894377,COP
2017-05-08,46.8,47.23,46.52,47.13,5861196,COP
2017-05-09,47.18,47.21,46.06,46.27,6157396,COP
2017-05-10,46.71,47.8601,46.53,47.61,7950279,COP
2017-05-11,47.01,47.81,47.01,47.42,8569905,COP
2017-05-12,47.4,47.67,46.585,46.97,9151938,COP
2017-05-15,48.09,48.33,47.26,47.44,7675589,COP
2017-05-16,47.67,47.72,46.675,47.13,5288175,COP
2017-05-17,47.01,47.4,46.33,46.41,7512809,COP
2017-05-18,46.0,46.96,45.82,46.42,6543458,COP
2017-05-19,46.89,47.6857,46.62,47.48,7206164,COP
2017-05-22,47.83,47.9,46.87,46.93,7967925,COP
2017-05-23,46.86,47.325,46.67,46.76,7436714,COP
2017-05-24,46.64,46.75,46.14,46.67,7848103,COP
2017-05-25,46.47,46.97,44.68,45.05,12772241,COP
2017-05-26,45.33,45.4,44.68,45.35,10758924,COP
2017-05-30,44.93,45.09,44.53,44.79,9280928,COP
2017-05-31,44.32,44.86,44.09,44.69,8770777,COP
2017-06-01,44.8,45.32,44.39,44.86,7946842,COP
2017-06-02,44.58,44.62,44.02,44.26,8000880,COP
2017-06-05,44.06,44.53,44.0,44.02,5731336,COP
2017-06-06,43.95,44.51,43.8,44.48,8584006,COP
2017-06-07,44.2,44.43,43.24,43.56,13140900,COP
2017-06-08,43.26,43.85,43.02,43.07,9179469,COP
2017-06-09,43.1,44.94,43.07,44.82,10412891,COP
2017-06-12,45.25,46.04,45.25,45.72,13550427,COP
2017-06-13,45.72,46.66,45.605,46.43,8600990,COP
2017-06-14,46.06,46.11,45.19,45.42,7069584,COP
2017-06-15,45.36,45.85,44.9,45.39,9672482,COP
2017-06-16,45.82,46.67,45.61,46.53,11639633,COP
2017-06-19,46.54,46.715,46.22,46.36,6029930,COP
2017-06-20,45.41,46.04,45.3,45.82,7739608,COP
2017-06-21,45.82,46.22,44.66,44.95,10790296,COP
2017-06-22,44.99,45.385,44.59,44.81,8881258,COP
2017-06-23,44.79,45.3118,44.47,44.83,8483067,COP
2017-06-26,44.93,44.96,44.06,44.23,9047467,COP
2017-06-27,44.52,44.63,43.955,43.97,8697137,COP
2017-06-28,44.05,44.335,43.72,43.96,6983467,COP
2017-06-29,44.06,44.66,43.98,44.08,8252374,COP
2017-06-30,44.39,44.58,43.7,43.96,9126700,COP
2017-07-03,44.21,45.83,44.19,45.66,5742946,COP
2017-07-05,45.27,45.45,43.76,44.16,7725531,COP
2017-07-06,44.15,44.31,43.22,43.31,7155511,COP
2017-07-07,43.12,43.28,42.5,43.0,8494201,COP
2017-07-10,42.83,43.475,42.771,43.24,5631887,COP
2017-07-11,43.25,43.66,42.92,43.35,5782632,COP
2017-07-12,43.82,44.0,42.93,43.24,7907945,COP
2017-07-13,43.22,43.47,42.9,43.25,7014058,COP
2017-07-14,43.32,43.78,43.27,43.45,5467315,COP
2017-07-17,43.31,43.52,43.0943,43.19,7014739,COP
2017-07-18,43.45,43.45,42.8,43.07,6835544,COP
2017-07-19,42.95,43.75,42.94,43.66,8822991,COP
2017-07-20,43.78,43.833,43.1,43.23,7662952,COP
2017-07-21,42.96,43.16,42.57,42.65,6480573,COP
2017-07-24,42.73,42.96,42.54,42.61,6094053,COP
2017-07-25,43.35,43.96,43.23,43.65,8641099,COP
2017-07-26,43.91,44.38,43.58,43.7,7124499,COP
2017-07-27,44.34,44.66,43.8179,44.66,9803115,COP
2017-07-28,44.73,45.94,44.62,45.26,10794866,COP
2017-07-31,45.33,45.865,45.2,45.37,8368364,COP
2017-08-01,45.33,45.33,44.62,44.75,6685144,COP
2017-08-02,44.39,45.625,44.27,45.61,9562266,COP
2017-08-03,45.64,45.95,44.675,44.91,9204093,COP
2017-08-04,44.94,45.59,44.86,45.56,6105578,COP
2017-08-07,45.27,45.48,44.83,45.17,6370292,COP
2017-08-08,45.15,46.11,45.0,45.63,8032084,COP
2017-08-09,45.79,46.0,45.37,45.65,7451119,COP
2017-08-10,45.68,45.95,44.93,44.97,6441371,COP
2017-08-11,44.96,45.38,44.67,44.79,4206885,COP
2017-08-14,44.8,45.09,44.4,44.54,5063053,COP
2017-08-15,44.44,44.7,44.05,44.5,8179287,COP
2017-08-16,44.59,44.66,43.51,43.69,5795806,COP
2017-08-17,43.5,43.86,42.96,43.0,6422495,COP
2017-08-18,42.96,43.56,42.5137,43.11,7310360,COP
2017-08-21,42.9,42.935,42.265,42.5,5709605,COP
2017-08-22,42.64,43.36,42.62,43.19,5850212,COP
2017-08-23,42.95,43.95,42.83,43.69,5240913,COP
2017-08-24,43.52,43.555,43.08,43.3,4370046,COP
2017-08-25,43.49,44.11,43.36,43.58,5393759,COP
2017-08-28,43.6,43.63,42.7,43.05,4593413,COP
2017-08-29,42.72,42.985,42.43,42.85,4592905,COP
2017-08-30,42.63,43.495,42.42,43.41,6846918,COP
2017-08-31,43.78,44.15,43.52,43.66,7660109,COP
2017-09-01,43.76,44.39,43.48,44.24,4808804,COP
2017-09-05,44.49,44.71,44.11,44.39,5445012,COP
2017-09-06,44.75,45.35,44.73,45.06,5939280,COP
2017-09-07,44.9,45.19,44.47,45.11,5184726,COP
2017-09-08,45.0,45.0,44.1,44.47,4147379,COP
2017-09-11,44.66,45.2931,44.5,44.93,4809372,COP
2017-09-12,45.03,45.285,44.79,44.93,5188994,COP
2017-09-13,45.04,45.79,45.0,45.56,6178645,COP
2017-09-14,52.5,52.93,52.14,52.68,4795788,COP
2017-09-15,45.83,46.51,45.78,46.51,11895013,COP
2017-09-18,46.2,47.2266,46.17,47.09,6988858,COP
2017-09-19,47.11,47.78,47.085,47.55,6216148,COP
2017-09-20,47.86,48.8,47.8,48.33,8843323,COP
2017-09-21,48.19,48.78,47.89,48.69,5790676,COP
2017-09-22,48.7,49.65,48.63,49.08,7388171,COP
2017-09-25,49.41,50.19,49.39,49.98,6800079,COP
2017-09-26,49.73,50.03,49.22,49.67,5434193,COP
2017-09-27,49.67,50.22,49.58,50.22,5369531,COP
2017-09-28,50.45,50.83,49.81,50.0,5490617,COP
2017-09-29,49.78,50.1,49.6101,50.05,4175661,COP
2017-10-02,49.55,50.325,49.3,50.31,4832075,COP
2017-10-03,50.17,50.23,49.23,49.24,6742130,COP
2017-10-04,49.36,49.59,48.91,49.31,5432361,COP
2017-10-05,49.46,49.79,49.41,49.7,5295351,COP
2017-10-06,49.15,49.44,48.7,48.86,3902909,COP
2017-10-09,49.1,49.2,48.83,48.91,4765762,COP
2017-10-10,49.37,49.68,49.11,49.19,5252819,COP
2017-10-11,49.2,49.73,48.89,49.6,4534771,COP
2017-10-12,49.09,49.87,49.01,49.81,4443136,COP
2017-10-13,49.99,50.16,49.36,49.4,4629908,COP
2017-10-16,49.71,50.13,49.65,49.72,4302249,COP
2017-10-17,49.7,49.935,49.32,49.72,3579012,COP
2017-10-18,49.75,50.18,49.555,49.71,6481675,COP
2017-10-19,49.39,50.04,49.3,49.71,4015398,COP
2017-10-20,49.9,50.4,49.5601,50.25,5993187,COP
2017-10-23,50.28,50.75,49.93,50.26,5589025,COP
2017-10-24,50.48,51.32,50.42,50.99,7609398,COP
2017-10-25,51.06,51.13,49.75,49.95,6342324,COP
2017-10-26,50.39,51.77,49.79,51.46,7564583,COP
2017-10-27,51.16,52.23,50.2,51.21,7835701,COP
2017-10-30,51.39,51.8,50.885,51.39,6647604,COP
2017-10-31,51.32,51.61,51.02,51.15,6171526,COP
2017-11-01,51.81,52.28,51.43,52.1,6455505,COP
2017-11-02,52.06,52.59,51.69,52.48,6177111,COP
2017-11-03,52.37,53.27,51.99,52.96,8030110,COP
2017-11-06,53.01,53.94,52.8,53.67,8438870,COP
2017-11-07,53.93,54.07,52.93,53.48,8577450,COP
2017-11-08,54.1,54.22,53.16,53.52,7513026,COP
2017-11-09,53.27,53.65,52.83,53.53,6704217,COP
2017-11-10,53.4,53.49,52.5,52.99,5504552,COP
2017-11-13,52.66,52.96,52.51,52.57,6728262,COP
2017-11-14,52.19,52.43,51.08,51.23,6945025,COP
2017-11-15,50.74,51.17,49.95,50.49,7262742,COP
2017-11-16,50.4,50.65,50.08,50.22,5694865,COP
2017-11-17,50.24,50.52,50.0,50.13,4191820,COP
2017-11-20,50.0,50.25,49.58,50.08,4429560,COP
2017-11-21,50.27,50.735,49.67,50.01,6331514,COP
2017-11-22,50.52,50.59,50.02,50.22,4818737,COP
2017-11-24,50.45,50.87,50.4401,50.47,2288899,COP
2017-11-27,50.22,50.25,49.08,49.16,6369003,COP
2017-11-28,49.36,50.16,48.97,50.13,6524684,COP
2017-11-29,49.92,50.8285,49.72,50.73,6897811,COP
2017-11-30,50.92,51.78,50.65,50.88,11184263,COP
2017-12-01,51.51,52.47,51.23,51.74,6683882,COP
2017-12-04,51.87,52.36,51.25,51.29,6168487,COP
2017-12-05,51.23,51.695,51.11,51.23,4531747,COP
2017-12-06,51.07,51.24,50.32,50.38,4437278,COP
2017-12-07,50.32,50.831,50.08,50.54,4037792,COP
2017-12-08,50.87,51.71,50.74,51.57,5316227,COP
2017-12-11,51.54,52.31,51.41,51.69,4040363,COP
2017-12-12,52.02,52.06,51.205,51.96,6200232,COP
2017-12-13,51.92,52.09,51.58,51.68,4906794,COP
2017-12-14,51.85,52.76,51.85,52.31,6436210,COP
2017-12-15,52.75,53.05,52.06,52.17,11363352,COP
2017-12-18,52.23,52.66,52.11,52.34,5565299,COP
2017-12-19,52.5,52.93,52.14,52.68,4795788,COP
2017-12-20,52.86,54.51,52.46,54.25,8064572,COP
2017-12-21,54.17,56.07,54.026,55.95,7824702,COP
2017-12-22,56.05,56.21,55.455,55.5,3911891,COP
2017-12-26,55.78,56.37,55.54,56.23,3194935,COP
2017-12-27,56.06,56.07,55.14,55.59,4369646,COP
2017-12-28,55.49,55.59,55.1,55.18,4240881,COP
2017-12-29,55.44,55.5,54.87,54.89,3668511,COP
2018-01-02,55.09,55.51,54.82,55.32,3985183,COP
2018-01-03,55.38,56.39,55.33,56.34,4105840,COP
2018-01-04,56.41,57.1853,56.09,56.99,4897240,COP
2018-01-05,56.68,56.91,56.18,56.88,3771851,COP
2018-01-08,56.76,57.46,56.59,57.46,4522857,COP
2018-01-09,57.47,58.32,57.41,57.93,5519676,COP
2018-01-10,58.14,58.28,57.561,57.65,4627894,COP
2018-01-11,58.17,59.48,57.54,59.18,7341782,COP
2018-01-12,59.39,60.24,59.12,60.05,6742061,COP
2018-01-16,60.0,60.22,58.8,58.84,5458604,COP
2018-01-17,58.97,60.187,58.78,59.86,5798442,COP
2018-01-18,59.62,60.06,59.15,59.76,4554801,COP
2018-01-19,59.68,59.81,59.27,59.75,5037506,COP
2018-01-22,59.86,60.68,59.79,60.67,5748807,COP
2018-01-23,60.61,60.7,60.03,60.47,5478827,COP
2018-01-24,60.54,61.315,60.45,60.49,4992002,COP
2018-01-25,60.75,60.9,59.4,59.48,5473390,COP
2018-01-26,59.7,60.52,59.61,60.39,5277702,COP
2018-01-29,59.92,60.53,59.56,59.66,4167626,COP
2018-01-30,58.94,59.32,58.08,58.46,6380960,COP
2018-01-31,58.53,59.24,58.28,58.81,7073708,COP
2018-02-01,59.0,59.97,58.151,59.35,7011049,COP
2018-02-02,59.17,59.44,57.61,57.72,8433342,COP
2018-02-05,57.14,58.47,55.41,55.94,11060265,COP
2018-02-06,54.75,56.54,54.42,55.94,11013514,COP
2018-02-07,56.06,56.9701,55.63,55.63,7721650,COP
2013-02-08,102.38,102.96,101.81,102.79,1726289,COST
2013-02-11,102.87,102.94,101.76,101.99,1457384,COST
2013-02-12,102.21,102.23,101.53,101.76,1203174,COST
2013-02-13,101.98,102.37,100.95,101.63,1224373,COST
2013-02-14,101.04,102.06,101.012,102.02,2211142,COST
2013-02-15,101.79,103.13,101.03,102.17,4239570,COST
2013-02-19,102.35,102.4,101.47,101.9,1894174,COST
2013-02-20,102.18,102.63,101.05,101.08,1915021,COST
2013-02-21,101.17,101.42,100.26,100.69,2730413,COST
2013-02-22,101.07,101.3,100.23,101.16,1576132,COST
2013-02-25,101.64,102.13,100.06,100.09,1643973,COST
2013-02-26,100.1,100.762,99.305,99.45,2915089,COST
2013-02-27,99.67,101.54,98.95,100.73,2510976,COST
2013-02-28,101.07,102.37,100.792,101.29,2213051,COST
2013-03-01,100.82,101.65,100.26,101.42,1790052,COST
2013-03-04,101.26,103.46,101.16,103.43,1941972,COST
2013-03-05,103.68,103.88,102.75,103.15,1611648,COST
2013-03-06,103.15,103.49,102.36,102.56,1254331,COST
2013-03-07,103.55,103.98,101.9,101.97,2603259,COST
2013-03-08,102.58,103.26,101.86,103.04,1549191,COST
2013-03-11,103.55,103.69,102.35,102.44,2120769,COST
2013-03-12,103.61,105.52,103.26,103.75,3794946,COST
2013-03-13,103.99,104.19,102.91,103.42,2459086,COST
2013-03-14,103.27,104.03,102.91,102.91,2316625,COST
2013-03-15,102.55,102.99,101.51,101.746,4001782,COST
2013-03-18,101.34,102.01,101.01,101.68,2137918,COST
2013-03-19,101.86,102.5399,101.13,102.12,2239813,COST
2013-03-20,102.44,103.355,102.335,103.08,2316362,COST
2013-03-21,102.85,103.97,102.68,103.52,2216701,COST
2013-03-22,103.46,105.12,103.44,105.11,2017000,COST
2013-03-25,105.19,105.77,104.56,105.47,2315240,COST
2013-03-26,105.69,106.01,105.44,105.97,1452685,COST
2013-03-27,105.24,106.77,105.04,106.64,1970957,COST
2013-03-28,106.66,107.0621,105.61,106.11,1672884,COST
2013-04-01,106.0,106.59,105.381,105.81,1005672,COST
2013-04-02,106.27,107.75,106.0301,107.68,1831836,COST
2013-04-03,107.5,107.74,106.0,106.36,1833127,COST
2013-04-04,106.26,106.89,105.46,106.36,1575701,COST
2013-04-05,105.3,105.97,104.45,105.8,1678824,COST
2013-04-08,106.45,107.09,105.87,107.04,1077521,COST
2013-04-09,107.25,107.28,105.59,105.79,1947206,COST
2013-04-10,105.73,106.52,105.525,105.75,1757155,COST
2013-04-11,105.88,106.4,105.19,106.01,2319396,COST
2013-04-12,106.14,106.79,105.651,106.13,1437668,COST
2013-04-15,105.45,106.22,104.131,104.21,1818126,COST
2013-04-16,104.73,105.79,104.55,105.55,2796434,COST
2013-04-17,104.77,105.25,104.34,104.77,1882584,COST
2013-04-18,104.76,105.12,103.33,103.61,1854230,COST
2013-04-19,103.2,104.65,103.2,104.45,2215523,COST
2013-04-22,104.43,105.78,104.27,105.16,2048310,COST
2013-04-23,105.74,107.35,105.54,107.25,1731063,COST
2013-04-24,107.46,108.35,107.3,107.83,2234212,COST
2013-04-25,108.35,109.34,107.8,109.13,1846809,COST
2013-04-26,108.9,109.75,108.38,109.27,2146663,COST
2013-04-29,109.3,109.47,108.47,108.63,1728260,COST
2013-04-30,108.12,108.57,107.68,108.43,1561333,COST
2013-05-01,108.13,109.0,107.96,108.22,1199392,COST
2013-05-02,108.17,109.29,107.72,108.69,1442844,COST
2013-05-03,109.93,110.41,109.01,109.75,1407584,COST
2013-05-06,109.71,110.25,109.03,109.09,1112698,COST
2013-05-07,109.02,109.779,108.66,109.71,1617338,COST
2013-05-08,109.9,110.25,109.4,109.61,863785,COST
2013-05-09,109.88,110.155,108.88,109.14,1306233,COST
2013-05-10,109.41,110.155,109.17,109.99,1239598,COST
2013-05-13,109.69,110.325,109.6,110.01,1246524,COST
2013-05-14,110.29,111.72,109.885,111.39,1932706,COST
2013-05-15,110.86,112.95,110.69,112.82,1810523,COST
2013-05-16,112.59,113.0,111.22,111.51,1533529,COST
2013-05-17,112.21,113.19,111.64,113.05,1678219,COST
2013-05-20,113.06,113.1289,111.95,112.02,1664208,COST
2013-05-21,112.48,113.96,112.21,113.48,1945999,COST
2013-05-22,113.33,114.72,112.93,113.38,2524281,COST
2013-05-23,112.73,114.2,111.85,113.19,2225152,COST
2013-05-24,112.48,114.69,112.25,114.39,1769695,COST
2013-05-28,115.1,115.77,114.03,114.83,2693348,COST
2013-05-29,114.53,114.655,112.74,112.95,1833743,COST
2013-05-30,114.28,115.49,111.87,111.88,3459254,COST
2013-05-31,112.12,112.74,109.63,109.631,3537104,COST
2013-06-03,109.92,111.05,108.565,110.88,2341313,COST
2013-06-04,110.86,111.81,109.9,110.66,1855182,COST
2013-06-05,110.12,110.585,108.88,109.17,2018394,COST
2013-06-06,109.54,111.13,109.38,111.09,2186733,COST
2013-06-07,111.24,111.95,110.17,110.58,2013338,COST
2013-06-10,110.93,111.03,109.64,110.31,1563896,COST
2013-06-11,109.75,111.0,109.52,110.02,1066300,COST
2013-06-12,110.75,110.82,109.11,109.4,1320185,COST
2013-06-13,109.17,111.14,109.02,110.88,1230494,COST
2013-06-14,110.37,111.624,110.33,111.0,1317916,COST
2013-06-17,111.75,112.5,110.939,111.7,1441615,COST
2013-06-18,111.54,112.2,111.2,112.085,1250104,COST
2013-06-19,112.23,112.59,110.14,110.19,1458388,COST
2013-06-20,109.73,109.73,107.38,107.56,2211878,COST
2013-06-21,108.39,109.58,107.9,108.65,3111406,COST
2013-06-24,107.46,110.6,107.44,109.64,1832256,COST
2013-06-25,110.68,110.68,109.24,110.25,1607798,COST
2013-06-26,110.45,111.47,110.1,111.18,1539192,COST
2013-06-27,111.57,112.35,111.24,111.49,922198,COST
2013-06-28,111.21,112.22,110.52,110.57,1853520,COST
2013-07-01,111.55,111.81,110.319,110.43,1112669,COST
2013-07-02,110.63,111.87,110.45,110.85,1279653,COST
2013-07-03,110.43,111.2899,110.06,110.91,755129,COST
2013-07-05,112.24,112.31,110.71,111.76,1366659,COST
2013-07-08,112.34,112.97,112.07,112.62,1525171,COST
2013-07-09,113.09,113.6,112.75,113.35,1360797,COST
2013-07-10,113.48,114.04,113.31,113.65,1274231,COST
2013-07-11,114.84,115.94,114.3447,115.895,1549829,COST
2013-07-12,115.47,116.88,115.2,116.46,2233231,COST
2013-07-15,116.0,116.24,115.121,115.89,1156403,COST
2013-07-16,116.17,116.74,115.55,116.53,1295143,COST
2013-07-17,116.96,117.7,116.3501,117.4,1276865,COST
2013-07-18,117.34,117.6,116.4,117.06,1180656,COST
2013-07-19,117.58,118.14,116.57,118.07,1639191,COST
2013-07-22,118.82,118.83,117.65,118.05,1157965,COST
2013-07-23,118.37,119.15,118.29,119.1,1079585,COST
2013-07-24,119.0,119.3899,117.25,117.9,1726844,COST
2013-07-25,117.09,117.68,116.66,117.45,1352152,COST
2013-07-26,116.77,117.0,115.54,116.57,1863058,COST
2013-07-29,116.48,117.7,116.24,117.14,1198066,COST
2013-07-30,117.84,118.31,116.77,116.93,1162466,COST
2013-07-31,117.55,118.1,116.97,117.42,1925224,COST
2013-08-01,118.07,118.6,117.65,118.34,1265163,COST
2013-08-02,118.3,119.5,117.92,119.37,1503570,COST
2013-08-05,119.45,120.2,118.94,120.07,1336829,COST
2013-08-06,119.24,119.92,119.02,119.5,1308478,COST
2013-08-07,119.15,119.52,118.46,119.34,1298486,COST
2013-08-08,118.06,118.9099,116.08,117.39,2372919,COST
2013-08-09,116.86,117.245,115.37,115.63,1676883,COST
2013-08-12,115.59,116.21,115.02,115.73,1596807,COST
2013-08-13,116.34,116.35,114.75,115.65,1230333,COST
2013-08-14,115.15,115.25,113.59,113.78,1656533,COST
2013-08-15,112.46,112.7799,111.51,111.79,1656613,COST
2013-08-16,111.77,112.51,111.65,111.9,1650981,COST
2013-08-19,111.9,112.94,111.8,112.08,1259508,COST
2013-08-20,112.24,113.29,112.1,112.84,1449461,COST
2013-08-21,112.63,112.87,111.85,111.96,1329274,COST
2013-08-22,112.05,112.58,111.9,112.24,998475,COST
2013-08-23,112.59,113.49,111.66,113.07,1448929,COST
2013-08-26,113.0,113.12,111.84,111.87,1033414,COST
2013-08-27,111.23,111.874,111.03,111.67,1415470,COST
2013-08-28,111.72,111.72,110.36,110.46,1648922,COST
2013-08-29,110.29,111.89,110.19,111.39,1387952,COST
2013-08-30,111.74,112.19,111.15,111.87,1207686,COST
2013-09-03,112.81,113.13,111.55,111.98,1204627,COST
2013-09-04,111.99,112.28,111.35,111.5,1397892,COST
2013-09-05,113.0,115.1,113.0,114.62,2564060,COST
2013-09-06,114.3,115.01,113.12,114.35,2231975,COST
2013-09-09,114.17,115.47,113.929,115.35,1262032,COST
2013-09-10,115.85,117.56,115.53,117.32,1665430,COST
2013-09-11,117.57,119.34,117.5,119.25,1808562,COST
2013-09-12,119.06,119.33,117.86,118.19,1370961,COST
2013-09-13,118.53,118.5692,116.91,117.03,1660983,COST
2013-09-16,118.36,118.46,116.96,117.35,1782654,COST
2013-09-17,117.3,118.52,117.0901,117.91,990922,COST
2013-09-18,117.68,119.061,116.96,118.642,1858820,COST
2013-09-19,119.07,119.47,118.635,119.2,1228585,COST
2013-09-20,119.36,119.45,117.61,117.94,2587122,COST
2013-09-23,117.08,118.17,117.051,117.57,1762556,COST
2013-09-24,117.32,118.08,116.32,116.34,1624854,COST
2013-09-25,116.45,116.57,115.0,115.41,2271407,COST
2013-09-26,115.89,116.48,115.24,116.4,1039095,COST
2013-09-27,115.61,116.21,115.42,115.72,897456,COST
2013-09-30,115.03,115.56,114.74,115.17,1830469,COST
2013-10-01,115.11,115.17,114.65,115.0,1452166,COST
2013-10-02,114.62,115.09,114.32,114.82,1640151,COST
2013-10-03,114.34,115.14,113.9,114.42,1608037,COST
2013-10-04,114.18,114.945,114.03,114.44,1084888,COST
2013-10-07,113.81,114.165,113.36,113.41,1293940,COST
2013-10-08,113.49,113.79,112.12,112.21,2152698,COST
2013-10-09,111.08,115.23,110.15,114.59,5852576,COST
2013-10-10,114.98,115.96,114.13,115.7,2388285,COST
2013-10-11,115.16,116.0,114.74,115.9,1563043,COST
2013-10-14,115.0103,116.3,115.0103,116.26,1195117,COST
2013-10-15,115.76,116.1099,115.27,115.36,1503334,COST
2013-10-16,116.27,117.49,115.62,117.36,1854872,COST
2013-10-17,117.23,118.7,117.1,118.258,2099740,COST
2013-10-18,118.32,118.35,116.63,117.64,2728000,COST
2013-10-21,117.41,117.5,116.75,117.38,1454575,COST
2013-10-22,117.18,118.89,117.09,117.81,1386138,COST
2013-10-23,117.25,118.03,117.02,117.16,1183247,COST
2013-10-24,115.54,116.8,115.18,116.24,2250079,COST
2013-10-25,115.97,116.46,115.29,116.44,1840085,COST
2013-10-28,116.2,118.29,116.2,117.35,1809729,COST
2013-10-29,117.67,118.99,117.37,118.75,1881314,COST
2013-10-30,118.59,118.9,117.21,117.76,1108645,COST
2013-10-31,117.86,118.6,117.47,118.0,1588489,COST
2013-11-01,118.71,119.8,118.55,119.618,2187706,COST
2013-11-04,120.0,120.4,119.26,120.34,1589212,COST
2013-11-05,120.15,120.4299,119.1,120.13,1419737,COST
2013-11-06,120.44,124.56,120.32,124.07,3065872,COST
2013-11-07,124.74,124.74,122.51,122.78,2459632,COST
2013-11-08,122.21,122.89,121.12,122.78,2314755,COST
2013-11-11,122.74,123.67,122.1,123.02,1275660,COST
2013-11-12,121.61,122.73,121.52,122.45,1587965,COST
2013-11-13,121.91,123.17,121.6,123.17,1679297,COST
2013-11-14,123.39,124.06,122.85,123.74,1488015,COST
2013-11-15,123.66,124.69,123.39,124.29,1784164,COST
2013-11-18,124.66,124.66,122.915,123.31,1327685,COST
2013-11-19,123.54,124.1,123.12,123.63,1233576,COST
2013-11-20,124.0,124.21,122.43,122.76,1135897,COST
2013-11-21,122.95,124.2,122.31,123.89,1164216,COST
2013-11-22,124.26,125.35,124.0,125.21,1502250,COST
2013-11-25,125.67,126.123,124.9,125.17,1391904,COST
2013-11-26,125.21,126.12,125.04,125.18,1598019,COST
2013-11-27,125.65,125.8899,125.2,125.38,873630,COST
2013-11-29,125.7,126.0325,125.14,125.43,725417,COST
2013-12-02,125.66,125.69,123.45,123.69,1444905,COST
2013-12-03,123.72,123.97,122.97,123.82,1768018,COST
2013-12-04,123.26,124.46,122.36,122.97,1644123,COST
2013-12-05,121.5,122.35,120.5,120.95,3329382,COST
2013-12-06,122.0,122.15,121.02,122.06,1736801,COST
2013-12-09,122.82,122.835,121.38,121.66,2193212,COST
2013-12-10,121.19,121.475,119.97,120.04,3170567,COST
2013-12-11,118.1,120.3,116.97,118.57,6113552,COST
2013-12-12,118.52,119.4,118.1,118.22,2023730,COST
2013-12-13,119.01,119.05,117.41,117.91,1722740,COST
2013-12-16,117.92,118.9,117.529,118.0,2069632,COST
2013-12-17,118.17,118.36,117.02,117.55,1724393,COST
2013-12-18,117.78,118.6,115.85,118.5,3168050,COST
2013-12-19,117.84,118.44,117.25,117.99,2339343,COST
2013-12-20,117.69,119.05,117.69,118.53,3007216,COST
2013-12-23,119.1,119.13,118.1332,118.69,1181616,COST
2013-12-24,118.69,118.85,118.18,118.69,612519,COST
2013-12-26,118.68,119.11,118.59,118.63,1169900,COST
2013-12-27,118.87,119.31,118.25,118.53,995231,COST
2013-12-30,118.95,119.37,118.569,118.77,812878,COST
2013-12-31,119.19,119.71,118.71,119.02,1181876,COST
2014-01-02,118.71,119.3,117.74,117.81,1618678,COST
2014-01-03,118.21,118.36,117.13,117.29,1293522,COST
2014-01-06,117.49,117.75,115.89,116.4,2120218,COST
2014-01-07,116.39,116.561,115.38,115.86,2292582,COST
2014-01-08,116.04,116.04,113.916,114.05,4602924,COST
2014-01-09,116.2,119.1,114.05,118.51,5763123,COST
2014-01-10,118.2,118.65,116.66,117.85,2790333,COST
2014-01-13,117.06,117.53,114.58,114.77,3168867,COST
2014-01-14,115.2,116.83,115.12,116.23,2320831,COST
2014-01-15,116.07,116.69,115.25,116.24,1847624,COST
2014-01-16,116.44,116.47,115.3,115.56,1938349,COST
2014-01-17,115.6,116.61,115.43,116.29,2708082,COST
2014-01-21,115.61,116.11,114.84,114.93,2110841,COST
2014-01-22,115.01,115.16,113.69,113.75,2507507,COST
2014-01-23,113.5,113.53,112.4,112.8,2168058,COST
2014-01-24,112.69,112.87,111.921,112.13,3203790,COST
2014-01-27,112.555,113.73,112.03,113.08,3790471,COST
2014-01-28,113.53,114.76,113.44,114.38,2367521,COST
2014-01-29,114.05,114.19,112.11,112.23,2356365,COST
2014-01-30,112.75,113.49,112.09,112.73,1629387,COST
2014-01-31,111.29,113.2799,111.13,112.36,2146024,COST
2014-02-03,112.96,113.0,110.05,110.18,3121170,COST
2014-02-04,110.73,111.33,109.5,110.89,2529624,COST
2014-02-05,110.22,110.8,109.801,110.51,2374212,COST
2014-02-06,113.01,114.58,113.0,114.26,3755143,COST
2014-02-07,114.08,114.61,113.38,114.04,2198514,COST
2014-02-10,114.04,114.1,112.58,113.85,1871796,COST
2014-02-11,113.91,115.15,113.5,114.99,1778347,COST
2014-02-12,114.88,115.43,114.3,114.81,1737694,COST
2014-02-13,114.14,115.93,114.14,115.81,1587102,COST
2014-02-14,115.16,116.49,114.5,116.1,1520003,COST
2014-02-18,116.3,116.41,114.92,115.36,2062002,COST
2014-02-19,115.11,115.3,114.27,114.91,1804724,COST
2014-02-20,114.57,115.55,113.88,115.06,1837090,COST
2014-02-21,115.4,115.49,112.92,113.19,3659545,COST
2014-02-24,113.46,114.81,113.2,113.94,2285392,COST
2014-02-25,114.0,115.887,114.0,115.46,1935430,COST
2014-02-26,115.5,116.83,115.37,115.88,1926823,COST
2014-02-27,116.03,116.42,115.28,116.22,1374462,COST
2014-02-28,116.5,117.47,115.89,116.8,2106177,COST
2014-03-03,116.22,117.07,115.11,115.75,1666961,COST
2014-03-04,116.61,116.91,115.85,116.65,1810584,COST
2014-03-05,116.57,116.95,115.81,116.47,2320202,COST
2014-03-06,113.15,114.64,112.27,113.26,8925347,COST
2014-03-07,113.8,114.01,113.1401,113.5,2906694,COST
2014-03-10,113.21,114.59,113.0,114.59,2325219,COST
2014-03-11,114.56,114.75,113.92,114.71,2201836,COST
2014-03-12,114.39,115.62,114.25,115.21,2177956,COST
2014-03-13,115.66,115.79,114.1901,114.41,2519618,COST
2014-03-14,114.95,114.95,113.325,113.45,2293362,COST
2014-03-17,114.14,114.46,113.39,113.46,2190456,COST
2014-03-18,113.9,114.12,113.02,113.85,2501020,COST
2014-03-19,113.54,114.25,112.46,112.85,1635636,COST
2014-03-20,112.56,113.2196,112.131,113.16,1408202,COST
2014-03-21,114.41,114.58,113.3,113.83,4442274,COST
2014-03-24,113.99,114.0,112.89,113.37,2501669,COST
2014-03-25,113.82,114.46,113.792,113.93,2202127,COST
2014-03-26,114.28,114.47,112.46,112.49,1912278,COST
2014-03-27,112.5,112.94,111.82,112.03,2042713,COST
2014-03-28,112.35,112.785,111.15,111.66,2795496,COST
2014-03-31,111.94,112.282,111.57,111.68,2119603,COST
2014-04-01,112.21,112.55,111.51,111.86,2566752,COST
2014-04-02,111.9,112.01,110.94,111.55,3291664,COST
2014-04-03,111.74,112.15,111.28,111.7,2329649,COST
2014-04-04,111.95,111.9999,110.63,110.65,2722053,COST
2014-04-07,110.73,111.13,110.36,110.789,3119749,COST
2014-04-08,110.56,112.74,110.38,112.66,3863906,COST
2014-04-09,112.72,113.14,112.11,113.05,2899623,COST
2014-04-10,114.12,114.44,111.94,112.08,3305094,COST
2014-04-11,111.44,112.78,111.4,112.08,3098466,COST
2014-04-14,112.49,113.0,111.53,112.56,2518969,COST
2014-04-15,112.58,112.96,111.45,112.06,2130181,COST
2014-04-16,112.8,113.64,112.27,113.49,2455027,COST
2014-04-17,113.52,114.03,113.12,113.5,1659126,COST
2014-04-21,113.51,114.1,113.4,114.1,1826836,COST
2014-04-22,114.0,114.23,113.51,113.56,2315142,COST
2014-04-23,113.48,114.99,113.33,114.79,1999296,COST
2014-04-24,114.9,115.31,114.14,115.03,1939330,COST
2014-04-25,114.85,115.3,114.2,115.01,1721552,COST
2014-04-28,115.1,116.61,115.1,115.59,3018758,COST
2014-04-29,115.38,115.9496,115.16,115.4,1580555,COST
2014-04-30,115.04,115.755,114.76,115.68,1633995,COST
2014-05-01,115.68,116.0,114.94,115.56,1167950,COST
2014-05-02,116.14,116.14,115.06,115.15,1321116,COST
2014-05-05,115.06,115.06,113.93,114.49,1397980,COST
2014-05-06,114.28,114.49,112.77,112.83,1945691,COST
2014-05-07,112.83,113.086,111.61,111.98,2951813,COST
2014-05-08,113.08,114.82,112.97,114.73,2557564,COST
2014-05-09,114.55,115.67,114.3,115.39,1954566,COST
2014-05-12,115.78,116.91,115.581,116.51,1940724,COST
2014-05-13,116.32,116.6,116.08,116.29,1229433,COST
2014-05-14,115.73,116.1,114.86,115.13,1255293,COST
2014-05-15,114.76,114.8,113.62,114.35,1890968,COST
2014-05-16,114.58,115.82,114.36,115.61,2146282,COST
2014-05-19,115.09,116.55,114.87,116.37,2212762,COST
2014-05-20,115.79,116.11,114.98,115.13,2127085,COST
2014-05-21,115.1,115.32,114.16,114.52,1712718,COST
2014-05-22,114.53,115.0,114.4,114.73,1059931,COST
2014-05-23,115.07,115.1499,114.51,114.94,1103053,COST
2014-05-27,115.0,115.22,113.62,113.87,2583867,COST
2014-05-28,114.0,114.95,113.956,114.24,2391409,COST
2014-05-29,114.58,115.19,113.51,114.14,2976908,COST
2014-05-30,114.61,116.09,114.01,116.02,2622386,COST
2014-06-02,115.84,116.14,115.54,115.68,1085483,COST
2014-06-03,115.47,116.0,115.27,115.51,1127418,COST
2014-06-04,115.29,116.49,115.2701,116.31,1297837,COST
2014-06-05,117.0,117.94,116.7201,117.75,2614252,COST
2014-06-06,117.69,118.24,117.581,118.23,1669550,COST
2014-06-09,118.21,118.85,117.473,117.78,1623136,COST
2014-06-10,117.37,117.73,116.9,117.1,1089123,COST
2014-06-11,116.46,116.94,115.98,116.24,1117146,COST
2014-06-12,116.13,116.43,115.07,115.44,1427319,COST
2014-06-13,115.7,115.7,114.67,115.3,1230071,COST
2014-06-16,115.32,115.46,114.95,115.43,1503081,COST
2014-06-17,115.4,115.79,115.14,115.45,1505805,COST
2014-06-18,115.66,116.34,115.07,116.27,2113173,COST
2014-06-19,116.57,116.58,115.78,116.26,1635755,COST
2014-06-20,116.65,116.65,115.09,115.36,2966299,COST
2014-06-23,115.2,115.32,114.51,115.22,1509532,COST
2014-06-24,115.53,116.51,115.08,116.31,1906557,COST
2014-06-25,116.0,116.45,115.68,116.27,1188720,COST
2014-06-26,116.24,116.5,115.28,115.64,1252089,COST
2014-06-27,115.63,115.75,115.01,115.49,2477302,COST
2014-06-30,115.62,116.09,115.1,115.16,1389991,COST
2014-07-01,115.54,115.7,114.9,115.44,1501715,COST
2014-07-02,115.25,115.91,115.25,115.75,1122270,COST
2014-07-03,115.86,116.59,115.8,116.35,976048,COST
2014-07-07,116.33,116.49,115.88,116.32,1576930,COST
2014-07-08,116.45,117.65,116.11,117.46,2584447,COST
2014-07-09,117.21,117.99,117.11,117.92,2328158,COST
2014-07-10,117.5,118.64,117.5,118.08,2266386,COST
2014-07-11,118.13,118.25,117.09,118.01,1684853,COST
2014-07-14,118.21,118.49,117.3,117.36,1703089,COST
2014-07-15,118.16,118.25,117.18,117.82,2637139,COST
2014-07-16,118.09,118.44,117.66,117.85,1531201,COST
2014-07-17,117.35,117.54,116.58,116.79,1436645,COST
2014-07-18,117.32,117.8,116.61,117.7399,2156182,COST
2014-07-21,117.43,117.91,116.86,117.04,1340803,COST
2014-07-22,117.28,118.04,117.1,117.55,1768971,COST
2014-07-23,117.41,117.76,117.27,117.59,1155161,COST
2014-07-24,117.5,118.28,117.46,118.14,1352474,COST
2014-07-25,117.96,118.03,117.07,117.55,1549356,COST
2014-07-28,117.44,117.66,116.81,117.12,1402633,COST
2014-07-29,118.93,119.6,118.53,118.9,2545375,COST
2014-07-30,118.79,119.07,117.44,118.18,2032545,COST
2014-07-31,117.54,118.34,117.28,117.54,2477018,COST
2014-08-01,117.8,118.33,117.46,117.88,2089466,COST
2014-08-04,117.55,118.38,117.11,118.15,1683789,COST
2014-08-05,117.5,118.2,117.29,118.05,1798588,COST
2014-08-06,117.95,119.97,117.8,119.59,2859824,COST
2014-08-07,118.22,118.998,117.47,117.8,2698210,COST
2014-08-08,117.96,119.4,117.8101,119.16,2329870,COST
2014-08-11,119.4,119.51,118.7,119.18,1232987,COST
2014-08-12,118.77,119.27,118.551,119.01,1082111,COST
2014-08-13,119.0,119.1,118.25,118.64,1449617,COST
2014-08-14,118.51,119.2715,118.3104,119.26,1067902,COST
2014-08-15,119.91,119.95,117.78,118.57,2025928,COST
2014-08-18,119.0,119.675,118.95,119.46,1240085,COST
2014-08-19,119.38,120.75,119.24,120.61,1708885,COST
2014-08-20,120.45,121.23,120.09,120.91,1287408,COST
2014-08-21,120.79,121.88,120.72,121.62,1552235,COST
2014-08-22,121.9,122.06,121.15,121.29,1404965,COST
2014-08-25,121.79,122.0,121.12,121.39,1100081,COST
2014-08-26,121.43,121.59,120.86,121.09,1393169,COST
2014-08-27,121.58,121.58,120.83,121.24,1028157,COST
2014-08-28,121.01,121.25,120.7,120.97,804362,COST
2014-08-29,121.68,121.68,120.58,121.08,1047332,COST
2014-09-02,121.0,121.63,120.9,121.56,1469943,COST
2014-09-03,121.7,121.94,121.11,121.35,1903538,COST
2014-09-04,123.0,125.17,122.56,125.15,4448617,COST
2014-09-05,125.04,127.03,124.71,127.01,2915411,COST
2014-09-08,127.05,127.32,126.26,126.6,2057440,COST
2014-09-09,126.14,126.49,125.74,126.11,1500831,COST
2014-09-10,126.31,126.49,125.87,126.17,1014919,COST
2014-09-11,126.16,126.5256,125.643,125.94,1511168,COST
2014-09-12,126.25,126.25,125.02,125.37,1598290,COST
2014-09-15,125.57,126.53,125.45,125.71,1615345,COST
2014-09-16,125.6,126.79,125.52,126.43,1684380,COST
2014-09-17,126.03,126.56,125.67,126.01,1593995,COST
2014-09-18,126.21,126.8,125.9571,126.48,1401530,COST
2014-09-19,127.29,127.29,126.47,126.5,3018637,COST
2014-09-22,126.37,126.5,125.58,125.83,1453733,COST
2014-09-23,125.96,125.99,125.21,125.51,1563097,COST
2014-09-24,126.09,127.78,125.58,127.62,2076388,COST
2014-09-25,127.45,127.55,125.6,125.66,1819936,COST
2014-09-26,125.41,125.67,124.381,125.54,2045330,COST
2014-09-29,125.03,125.6,124.78,125.32,1170981,COST
2014-09-30,124.86,125.6,124.77,125.32,1666455,COST
2014-10-01,125.25,125.68,124.45,124.76,1411317,COST
2014-10-02,124.99,126.21,124.82,125.79,1545842,COST
2014-10-03,126.2,127.65,126.01,127.09,1770671,COST
2014-10-06,127.56,127.67,125.93,126.21,1907467,COST
2014-10-07,125.35,125.83,124.75,125.27,2335221,COST
2014-10-08,128.2,128.95,127.16,128.73,4266976,COST
2014-10-09,128.22,130.74,128.19,128.41,2963699,COST
2014-10-10,128.26,131.41,128.26,128.9,3353581,COST
2014-10-13,128.57,128.85,126.89,126.97,2446184,COST
2014-10-14,127.5,127.98,125.27,126.25,4003560,COST
2014-10-15,125.1,125.7,123.28,124.3,3784798,COST
2014-10-16,122.68,123.85,122.05,122.95,3543012,COST
2014-10-17,123.77,125.75,123.18,124.65,3199186,COST
2014-10-20,124.83,128.87,124.65,128.42,3506170,COST
2014-10-21,128.94,130.65,128.17,130.28,2105624,COST
2014-10-22,130.56,131.59,130.32,130.54,1879960,COST
2014-10-23,131.03,131.48,130.35,130.59,1763755,COST
2014-10-24,128.58,130.54,128.56,130.44,2490256,COST
2014-10-27,129.24,131.2599,129.24,130.92,1629582,COST
2014-10-28,130.97,131.5,130.16,131.06,1439800,COST
2014-10-29,131.29,132.0,130.93,131.93,1705814,COST
2014-10-30,131.5,133.31,131.33,133.0,1302063,COST
2014-10-31,134.45,134.5,132.71,133.37,2373896,COST
2014-11-03,133.82,134.29,133.37,134.27,1949226,COST
2014-11-04,134.61,136.72,133.99,136.55,2802823,COST
2014-11-05,137.49,137.81,136.03,136.5,2116797,COST
2014-11-06,137.39,137.67,136.6,137.09,1685940,COST
2014-11-07,137.05,137.9094,136.5201,137.71,1589448,COST
2014-11-10,137.85,137.89,135.98,137.69,1958039,COST
2014-11-11,137.78,137.95,136.6599,137.05,1495574,COST
2014-11-12,136.7,137.35,136.1537,136.9,1910222,COST
2014-11-13,137.64,138.76,137.34,138.71,2235941,COST
2014-11-14,138.93,138.93,138.0701,138.48,1598624,COST
2014-11-17,137.21,138.5,137.21,138.47,1228116,COST
2014-11-18,138.48,139.34,138.04,139.21,1574757,COST
2014-11-19,139.09,140.1435,139.09,140.01,1362597,COST
2014-11-20,139.06,140.01,139.02,139.25,1518294,COST
2014-11-21,140.8,140.83,139.23,139.72,1849219,COST
2014-11-24,139.33,139.99,139.19,139.8,1645815,COST
2014-11-25,140.1,140.35,138.74,138.87,1865793,COST
2014-11-26,139.5,140.88,139.04,139.75,1631937,COST
2014-11-28,141.3,142.9699,140.308,142.12,1442598,COST
2014-12-01,143.32,143.32,141.27,141.98,1952149,COST
2014-12-02,142.43,143.349,141.76,143.06,1765406,COST
2014-12-03,142.98,143.3,141.98,142.69,1795877,COST
2014-12-04,143.49,143.49,142.02,143.02,1324093,COST
2014-12-05,143.18,143.31,141.961,143.25,1198018,COST
2014-12-08,143.05,143.05,141.95,142.33,1946175,COST
2014-12-09,142.13,143.13,140.88,143.04,2094901,COST
2014-12-10,144.94,146.82,139.4,140.25,4919143,COST
2014-12-11,141.09,142.68,140.67,141.41,2401295,COST
2014-12-12,139.99,141.36,137.83,137.88,3672019,COST
2014-12-15,138.65,139.5,137.06,138.19,2456713,COST
2014-12-16,138.53,139.3,136.55,137.31,2470072,COST
2014-12-17,137.31,139.62,136.78,139.33,2428540,COST
2014-12-18,140.18,141.56,139.29,141.56,2903401,COST
2014-12-19,141.5,142.5,141.33,141.77,4029974,COST
2014-12-22,142.34,143.27,141.85,143.21,1776902,COST
2014-12-23,144.53,144.97,143.67,144.15,1464516,COST
2014-12-24,144.56,144.865,143.6,143.65,738668,COST
2014-12-26,143.61,143.87,143.08,143.44,1233068,COST
2014-12-29,143.35,143.85,142.74,143.34,1364395,COST
2014-12-30,143.0,144.09,143.0,143.49,1158803,COST
2014-12-31,143.49,144.13,141.69,141.75,1485064,COST
2015-01-02,141.87,143.15,140.814,141.61,1471736,COST
2015-01-05,141.69,142.16,139.8,140.0,1751693,COST
2015-01-06,140.61,142.94,139.85,141.85,3187950,COST
2015-01-07,142.6,144.43,142.36,144.32,2171551,COST
2015-01-08,145.56,146.1,144.94,145.56,2937674,COST
2015-01-09,144.48,145.05,143.22,143.32,1727049,COST
2015-01-12,143.58,144.16,142.12,142.52,1344803,COST
2015-01-13,142.2,144.41,140.39,141.09,2200910,COST
2015-01-14,140.01,140.21,138.24,139.31,2208252,COST
2015-01-15,139.95,140.17,138.62,139.31,1821110,COST
2015-01-16,139.04,139.96,138.22,139.72,1784806,COST
2015-01-20,140.72,141.27,138.3601,139.38,1836793,COST
2015-01-21,138.85,139.7,138.38,139.14,1682887,COST
2015-01-22,139.5,141.28,138.39,141.27,1897527,COST
2015-01-23,141.59,142.31,140.87,142.05,1700402,COST
2015-01-26,141.66,143.05,141.57,142.905,1483318,COST
2015-01-27,142.75,142.7999,140.87,140.99,1786867,COST
2015-01-28,141.6,142.45,139.56,139.62,2017027,COST
2015-01-29,140.16,140.69,138.91,140.64,1873432,COST
2015-01-30,143.09,143.8,141.34,142.99,5169025,COST
2015-02-02,144.0,146.23,140.13,146.0,4797524,COST
2015-02-03,146.36,153.89,144.77,153.75,10302858,COST
2015-02-04,152.08,156.85,152.07,155.92,11006320,COST
2015-02-05,149.5,151.1,147.52,149.09,6986697,COST
2015-02-06,149.21,149.95,148.1601,148.7,2927362,COST
2015-02-09,148.7,149.16,146.82,147.54,2740244,COST
2015-02-10,147.99,148.48,147.0,148.22,1703408,COST
2015-02-11,148.39,148.48,146.55,147.46,2295846,COST
2015-02-12,148.01,148.39,146.86,147.76,1712183,COST
2015-02-13,148.23,148.8,146.94,147.1,1926835,COST
2015-02-17,147.0,147.61,145.66,147.53,1541495,COST
2015-02-18,147.16,147.48,146.53,147.23,1540979,COST
2015-02-19,146.9,147.51,146.46,146.665,1273712,COST
2015-02-20,146.67,147.79,145.9,147.535,1596460,COST
2015-02-23,148.0,148.46,147.03,148.39,1587309,COST
2015-02-24,149.38,149.4,148.0,148.21,1844184,COST
2015-02-25,147.7,148.6,147.19,147.48,1603820,COST
2015-02-26,147.07,147.61,146.2,146.65,1892566,COST
2015-02-27,147.56,147.56,145.8301,146.96,3036187,COST
2015-03-02,147.32,148.49,147.32,147.94,2108588,COST
2015-03-03,147.94,148.14,146.66,147.37,1514346,COST
2015-03-04,147.84,147.98,145.78,147.17,2208591,COST
2015-03-05,150.77,151.75,149.0,151.17,4471066,COST
2015-03-06,149.29,150.15,148.17,149.545,3014895,COST
2015-03-09,149.79,150.99,149.55,150.68,1727892,COST
2015-03-10,149.75,150.15,148.15,148.16,2128136,COST
2015-03-11,148.33,148.99,147.34,147.4,1734275,COST
2015-03-12,148.38,149.64,147.4,149.44,1563991,COST
2015-03-13,149.09,149.91,148.15,149.28,1470086,COST
2015-03-16,149.72,151.0,149.28,149.99,2532741,COST
2015-03-17,149.39,150.2,148.43,150.03,1972534,COST
2015-03-18,150.0,151.63,148.25,150.93,2773388,COST
2015-03-19,151.0,151.5,150.32,151.31,1862908,COST
2015-03-20,152.13,153.15,151.75,152.59,5859312,COST
2015-03-23,153.15,153.56,152.7,152.93,1666316,COST
2015-03-24,152.95,154.23,152.89,153.14,1636999,COST
2015-03-25,153.55,153.96,151.09,151.09,2266792,COST
2015-03-26,149.32,150.77,149.17,150.06,1554789,COST
2015-03-27,150.21,151.22,150.02,150.47,1329918,COST
2015-03-30,150.91,152.59,150.8,152.365,1463754,COST
2015-03-31,151.84,153.0,151.25,151.495,1886112,COST
2015-04-01,151.83,151.87,149.7,150.24,1795025,COST
2015-04-02,150.47,152.0,150.36,151.63,1096109,COST
2015-04-06,151.37,152.84,150.6,152.5,1767562,COST
2015-04-07,152.53,152.95,151.72,151.78,1392314,COST
2015-04-08,152.23,152.67,151.19,152.0,1482950,COST
2015-04-09,150.57,151.0,148.27,148.81,3401763,COST
2015-04-10,149.4,150.03,148.62,149.635,1572920,COST
2015-04-13,149.44,150.34,148.93,149.02,1120171,COST
2015-04-14,149.0,150.1,147.72,149.52,1540864,COST
2015-04-15,149.58,150.67,149.05,149.07,1405557,COST
2015-04-16,148.76,148.895,146.91,147.11,2680610,COST
2015-04-17,146.58,146.73,143.1,144.57,4369326,COST
2015-04-20,146.65,147.25,145.75,146.31,2882070,COST
2015-04-21,146.98,148.08,146.6,147.34,1616723,COST
2015-04-22,147.93,147.93,146.28,146.98,1424247,COST
2015-04-23,146.6,147.95,146.27,147.3,1352575,COST
2015-04-24,147.33,148.4,146.87,148.12,1421088,COST
2015-04-27,148.3,148.505,146.86,146.96,1716996,COST
2015-04-28,146.89,147.19,146.05,146.61,1302052,COST
2015-04-29,145.88,146.25,143.87,144.46,1719013,COST
2015-04-30,143.85,144.9,142.54,143.05,2523216,COST
2015-05-01,143.46,145.74,143.22,145.39,1505446,COST
2015-05-04,145.39,146.21,144.61,145.75,1288750,COST
2015-05-05,145.12,145.74,144.29,144.5,1769579,COST
2015-05-06,145.35,145.84,144.01,144.77,1737330,COST
2015-05-07,144.52,145.6099,144.01,144.56,2565148,COST
2015-05-08,146.0,147.56,145.8,145.88,1728677,COST
2015-05-11,145.54,146.33,144.2,144.27,1906719,COST
2015-05-12,144.0,145.0,143.418,144.07,1923886,COST
2015-05-13,143.88,145.289,142.72,143.24,2135920,COST
2015-05-14,144.13,144.13,141.53,142.6,3023665,COST
2015-05-15,143.22,144.96,142.74,144.83,2357005,COST
2015-05-18,144.74,145.29,144.05,145.06,1451924,COST
2015-05-19,144.81,145.5,144.31,144.74,1332707,COST
2015-05-20,145.06,145.06,143.26,143.49,1640883,COST
2015-05-21,143.37,144.5897,142.845,143.94,1539527,COST
2015-05-22,143.9,144.755,143.4,143.68,1189460,COST
2015-05-26,144.08,144.41,143.08,143.25,2477397,COST
2015-05-27,143.63,145.64,143.11,145.42,2954072,COST
2015-05-28,144.32,145.97,143.16,144.26,3206152,COST
2015-05-29,143.78,143.946,141.77,142.59,3027050,COST
2015-06-01,143.05,143.25,141.9,142.39,2183416,COST
2015-06-02,141.97,142.67,140.89,141.4,1963529,COST
2015-06-03,141.67,142.5101,141.18,142.13,1858446,COST
2015-06-04,141.37,142.5,140.33,140.65,2898607,COST
2015-06-05,140.74,140.81,138.74,138.78,3203240,COST
2015-06-08,138.91,138.91,138.02,138.05,1879735,COST
2015-06-09,137.92,138.76,137.81,138.04,2039068,COST
2015-06-10,138.32,139.94,138.26,139.43,1725642,COST
2015-06-11,139.64,140.47,139.19,139.32,1342315,COST
2015-06-12,139.06,139.2999,138.51,138.78,1290728,COST
2015-06-15,137.94,138.315,137.15,137.23,1940600,COST
2015-06-16,137.2,138.24,137.15,137.98,1554245,COST
2015-06-17,137.94,139.32,137.88,138.875,1508101,COST
2015-06-18,139.49,141.1,139.22,140.5,2074140,COST
2015-06-19,140.59,141.48,140.18,140.3,2758196,COST
2015-06-22,140.84,141.17,140.08,140.19,1415697,COST
2015-06-23,140.44,140.9,139.53,139.65,1490375,COST
2015-06-24,139.34,139.86,138.28,138.34,1965857,COST
2015-06-25,138.45,139.91,137.42,137.45,1660924,COST
2015-06-26,137.94,138.64,137.5301,138.06,2248898,COST
2015-06-29,137.01,137.82,135.66,135.69,1963180,COST
2015-06-30,136.38,136.71,134.73,135.06,2454294,COST
2015-07-01,135.79,136.57,135.54,136.49,1707275,COST
2015-07-02,137.0,137.2,136.28,136.39,1149212,COST
2015-07-06,135.15,136.84,135.06,135.88,2450379,COST
2015-07-07,136.3,140.87,136.03,140.5,3789987,COST
2015-07-08,139.98,140.53,139.27,139.9,2917687,COST
2015-07-09,141.35,141.5,137.71,139.45,3318747,COST
2015-07-10,141.71,143.4299,141.17,142.72,2847058,COST
2015-07-13,143.86,145.07,143.5,144.06,1847844,COST
2015-07-14,143.65,144.29,143.155,143.93,1512809,COST
2015-07-15,143.93,144.18,142.92,143.63,1306690,COST
2015-07-16,144.15,144.49,143.44,144.33,1148062,COST
2015-07-17,144.12,144.89,143.16,144.68,1842128,COST
2015-07-20,144.58,145.23,144.0201,145.04,1243630,COST
2015-07-21,145.19,145.4,144.43,144.94,1587849,COST
2015-07-22,145.22,146.48,145.023,146.38,1612043,COST
2015-07-23,146.85,147.0,145.38,145.6,1356889,COST
2015-07-24,145.71,145.93,144.89,144.99,1272667,COST
2015-07-27,144.78,144.89,143.53,144.25,1431288,COST
2015-07-28,144.53,144.7,142.91,144.55,1376487,COST
2015-07-29,144.8,146.76,144.7544,145.38,1840544,COST
2015-07-30,145.15,145.86,144.02,145.3,1392698,COST
2015-07-31,146.19,146.19,145.01,145.3,1386789,COST
2015-08-03,145.78,146.11,144.65,145.52,1328134,COST
2015-08-04,145.11,145.82,144.19,144.84,1315321,COST
2015-08-05,145.83,147.04,145.65,146.89,1687866,COST
2015-08-06,147.15,147.59,145.98,146.44,1947982,COST
2015-08-07,146.02,146.44,144.35,145.26,1229423,COST
2015-08-10,146.3,146.79,145.68,146.25,1072609,COST
2015-08-11,145.28,146.29,145.01,145.89,1260686,COST
2015-08-12,144.95,146.72,143.35,146.49,1963803,COST
2015-08-13,146.36,146.9799,145.18,145.27,1114191,COST
2015-08-14,144.88,146.42,144.88,146.09,1210404,COST
2015-08-17,145.15,146.24,144.98,146.09,912619,COST
2015-08-18,146.16,146.48,145.12,145.63,1099071,COST
2015-08-19,145.39,145.94,143.64,145.17,1437093,COST
2015-08-20,144.29,144.88,143.292,143.71,1785120,COST
2015-08-21,142.22,143.33,138.99,138.99,3611352,COST
2015-08-24,131.97,137.16,117.03,132.97,5205772,COST
2015-08-25,136.78,138.38,132.65,132.71,4645092,COST
2015-08-26,136.11,138.28,133.35,138.16,3094874,COST
2015-08-27,140.47,140.75,137.59,140.21,2603075,COST
2015-08-28,139.75,140.3,138.64,139.95,1850887,COST
2015-08-31,139.25,140.23,138.51,140.05,3005697,COST
2015-09-01,137.58,139.9,137.5001,138.3,2968167,COST
2015-09-02,139.83,140.87,138.42,140.42,1810859,COST
2015-09-03,140.94,141.7,140.098,140.48,1615613,COST
2015-09-04,138.8,139.46,138.18,138.48,2124589,COST
2015-09-08,140.54,141.48,139.12,141.43,1637968,COST
2015-09-09,142.35,142.35,139.39,139.68,1390773,COST
2015-09-10,139.04,140.96,138.9878,140.01,1350689,COST
2015-09-11,139.85,141.2,139.28,141.05,1452938,COST
2015-09-14,141.18,141.405,140.24,141.15,1123759,COST
2015-09-15,141.32,142.96,140.24,142.43,1349715,COST
2015-09-16,142.21,143.86,141.752,143.61,1374511,COST
2015-09-17,143.9,145.04,143.16,143.35,1535284,COST
2015-09-18,142.14,144.34,141.7,141.81,2833921,COST
2015-09-21,142.36,143.78,142.09,143.21,1004810,COST
2015-09-22,141.82,142.95,140.81,142.65,1787227,COST
2015-09-23,143.46,145.63,142.65,145.43,2310212,COST
2015-09-24,144.37,145.42,143.65,144.87,1974868,COST
2015-09-25,145.95,146.9,145.01,145.55,1845691,COST
2015-09-28,145.39,145.8,143.29,143.55,2553489,COST
2015-09-29,143.04,144.135,142.25,143.72,2513094,COST
2015-09-30,143.54,144.95,142.89,144.57,2549213,COST
2015-10-01,144.85,144.85,142.5,144.56,2657336,COST
2015-10-02,143.25,145.91,142.19,145.86,2591476,COST
2015-10-05,146.24,148.215,146.01,148.07,2272955,COST
2015-10-06,148.15,148.7,147.36,148.41,2127776,COST
2015-10-07,148.72,149.32,147.43,147.96,2340843,COST
2015-10-08,147.61,151.7,147.61,151.66,2370850,COST
2015-10-09,150.76,154.26,150.44,153.97,3715461,COST
2015-10-12,153.97,154.48,153.09,153.63,1200133,COST
2015-10-13,153.23,154.07,152.22,152.28,1493652,COST
2015-10-14,152.31,152.77,149.1,149.84,3044929,COST
2015-10-15,150.83,151.9,150.22,151.77,1696962,COST
2015-10-16,152.32,152.97,151.28,152.06,1647541,COST
2015-10-19,152.05,153.39,151.92,153.22,1543687,COST
2015-10-20,153.72,154.88,153.16,154.56,1875733,COST
2015-10-21,154.8,155.94,154.31,155.21,1812409,COST
2015-10-22,155.43,158.34,155.08,158.15,2192364,COST
2015-10-23,158.7,158.796,154.91,155.74,2273369,COST
2015-10-26,152.06,157.41,151.26,156.73,2499998,COST
2015-10-27,157.27,158.3,155.56,157.76,1675064,COST
2015-10-28,157.5,157.93,155.51,157.76,1778775,COST
2015-10-29,157.06,158.38,156.53,158.28,1546971,COST
2015-10-30,158.0,159.4,157.3,158.12,2050031,COST
2015-11-02,158.99,159.31,157.65,159.15,1260658,COST
2015-11-03,158.4,159.22,157.38,158.8,1531102,COST
2015-11-04,159.0,159.025,156.9,157.15,1653072,COST
2015-11-05,154.15,156.81,154.02,156.27,2550323,COST
2015-11-06,156.49,157.96,155.67,157.55,1749784,COST
2015-11-09,156.81,157.1,153.89,155.16,2291054,COST
2015-11-10,155.13,156.46,154.6,156.41,1701804,COST
2015-11-11,155.98,157.43,155.18,156.39,1865640,COST
2015-11-12,156.12,156.98,155.3964,156.0,1657385,COST
2015-11-13,155.07,155.25,153.23,153.67,2459917,COST
2015-11-16,153.81,156.47,153.24,156.45,1778398,COST
2015-11-17,157.35,159.92,157.02,158.89,2500021,COST
2015-11-18,158.89,161.4,157.825,161.25,2152039,COST
2015-11-19,161.69,163.2,161.44,162.83,2959265,COST
2015-11-20,164.16,164.47,162.75,163.1,2051047,COST
2015-11-23,163.53,163.9,162.73,163.45,1174280,COST
2015-11-24,162.26,163.92,161.0,162.19,2799458,COST
2015-11-25,162.04,162.9956,161.14,162.39,1828003,COST
2015-11-27,163.11,164.41,162.49,163.58,866279,COST
2015-11-30,164.17,164.44,160.79,161.42,3063831,COST
2015-12-01,162.02,163.04,160.74,161.29,1939747,COST
2015-12-02,161.71,162.44,160.63,161.09,1585668,COST
2015-12-03,164.51,166.1,163.31,163.67,3439954,COST
2015-12-04,164.12,167.24,164.01,166.8,2578560,COST
2015-12-07,167.33,167.4999,165.55,167.12,2791904,COST
2015-12-08,166.74,169.73,165.87,168.87,3158481,COST
2015-12-09,162.72,163.89,158.22,159.72,9527026,COST
2015-12-10,160.93,163.41,160.611,161.86,3653253,COST
2015-12-11,159.73,161.2,159.36,160.02,2511206,COST
2015-12-14,160.09,161.88,159.41,161.84,2434039,COST
2015-12-15,163.32,163.74,160.72,161.29,2378746,COST
2015-12-16,161.95,163.2528,160.0,162.76,2196261,COST
2015-12-17,162.44,163.58,160.6,160.68,1704232,COST
2015-12-18,159.79,160.68,157.6,157.7,4295780,COST
2015-12-21,158.81,159.43,157.33,159.39,1453487,COST
2015-12-22,159.9,161.39,159.03,161.23,1742060,COST
2015-12-23,162.43,162.43,160.78,161.71,1580959,COST
2015-12-24,161.85,162.33,161.44,161.75,491044,COST
2015-12-28,161.05,162.26,160.4,161.16,1124723,COST
2015-12-29,161.9,163.23,161.5201,162.66,1169600,COST
2015-12-30,162.96,163.45,162.51,162.71,889858,COST
2015-12-31,162.08,164.0,161.5,161.5,1873399,COST
2016-01-04,159.81,160.1,157.865,159.54,2640789,COST
2016-01-05,160.17,161.228,159.45,159.93,2127674,COST
2016-01-06,158.36,159.8,157.63,158.45,2033414,COST
2016-01-07,154.85,157.06,153.55,154.82,3826032,COST
2016-01-08,155.28,155.3,151.81,152.11,3156190,COST
2016-01-11,152.3,155.96,152.12,154.72,2164781,COST
2016-01-12,155.71,156.43,154.94,156.055,2215581,COST
2016-01-13,155.97,156.02,151.88,152.12,2157501,COST
2016-01-14,151.96,154.16,151.33,153.18,2281478,COST
2016-01-15,149.29,151.52,148.25,150.39,2975372,COST
2016-01-19,151.79,152.0,149.58,150.47,2242568,COST
2016-01-20,148.46,150.0,144.91,148.82,3796826,COST
2016-01-21,148.97,151.24,148.11,150.38,2212441,COST
2016-01-22,152.18,153.71,151.65,153.69,2544068,COST
2016-01-25,154.07,154.48,150.5545,150.78,1820623,COST
2016-01-26,150.78,151.72,148.3001,148.5,2828570,COST
2016-01-27,149.29,149.59,146.72,147.73,2189485,COST
2016-01-28,148.55,149.97,147.81,149.59,2076251,COST
2016-01-29,149.5,151.62,146.91,151.12,3221346,COST
2016-02-01,150.84,152.19,150.19,151.25,2142044,COST
2016-02-02,149.99,150.79,148.11,148.5,1931427,COST
2016-02-03,149.28,149.98,145.45,146.7,2547038,COST
2016-02-04,145.0,145.1378,141.79,143.28,5340490,COST
2016-02-05,143.27,145.2,142.4,143.99,4079344,COST
2016-02-08,142.74,147.55,141.62,147.02,3782043,COST
2016-02-09,146.24,149.72,146.23,147.94,3228334,COST
2016-02-10,149.37,150.17,147.58,148.05,2189557,COST
2016-02-11,147.13,148.39,144.76,146.65,2198097,COST
2016-02-12,147.98,149.27,147.0,148.65,1951826,COST
2016-02-16,149.35,150.641,147.7,149.11,2186423,COST
2016-02-17,149.75,151.98,148.91,150.91,2174598,COST
2016-02-18,149.13,149.8397,146.82,148.65,2894302,COST
2016-02-19,149.0,149.14,146.85,148.7,2471711,COST
2016-02-22,149.63,150.18,148.49,150.06,2161275,COST
2016-02-23,149.89,151.76,149.12,150.36,1850645,COST
2016-02-24,150.03,154.4099,149.6585,153.87,2590074,COST
2016-02-25,154.69,154.88,152.86,154.72,1746889,COST
2016-02-26,153.09,153.41,148.76,149.68,3800789,COST
2016-02-29,149.99,152.3,149.69,150.03,3123546,COST
2016-03-01,150.4,151.2,149.38,150.52,2681404,COST
2016-03-02,151.13,152.95,150.39,152.79,2947574,COST
2016-03-03,148.56,151.9595,147.38,151.6,5552633,COST
2016-03-04,151.74,151.769,150.03,150.9,2155572,COST
2016-03-07,149.96,150.89,147.6,148.17,3165743,COST
2016-03-08,147.66,151.92,147.1,150.95,3156267,COST
2016-03-09,151.35,153.5,151.31,153.05,2395294,COST
2016-03-10,153.21,154.69,151.05,152.87,1413364,COST
2016-03-11,153.85,153.9999,151.4,152.71,1829936,COST
2016-03-14,152.26,153.3,151.65,152.67,1218407,COST
2016-03-15,151.8,154.42,151.8,154.18,1399036,COST
2016-03-16,153.7,155.0,152.63,154.06,1485483,COST
2016-03-17,153.82,154.74,153.59,153.84,1583525,COST
2016-03-18,154.58,154.7,152.77,153.15,3611696,COST
2016-03-21,152.82,154.35,152.47,153.94,1367376,COST
2016-03-22,153.21,153.805,152.0,152.23,1943110,COST
2016-03-23,152.18,153.93,151.64,153.51,2127269,COST
2016-03-24,153.24,154.08,150.85,151.43,2506494,COST
2016-03-28,151.8,153.94,151.78,152.67,1767422,COST
2016-03-29,152.77,155.46,152.52,155.26,1655948,COST
2016-03-30,155.91,158.24,155.65,157.6,2642666,COST
2016-03-31,157.96,159.8,157.52,157.58,2692398,COST
2016-04-01,157.87,159.087,157.0,158.25,1531803,COST
2016-04-04,158.68,158.99,156.4601,157.73,1458737,COST
2016-04-05,157.89,158.0,155.715,155.99,1855613,COST
2016-04-06,155.81,157.41,155.22,156.77,1572623,COST
2016-04-07,154.42,154.58,151.48,152.03,4050063,COST
2016-04-08,152.98,152.98,150.92,151.65,2008484,COST
2016-04-11,151.34,151.94,148.965,149.05,2278997,COST
2016-04-12,149.6,150.68,148.51,150.52,2268547,COST
2016-04-13,151.57,152.08,150.59,151.88,2079230,COST
2016-04-14,152.59,152.91,151.14,151.4,2419999,COST
2016-04-15,151.96,153.81,151.839,153.17,2675923,COST
2016-04-18,152.78,153.71,152.27,153.3,1335762,COST
2016-04-19,153.78,153.9,152.49,153.68,1579018,COST
2016-04-20,153.72,153.89,152.6,152.74,1308764,COST
2016-04-21,152.49,152.735,150.69,151.42,2097632,COST
2016-04-22,151.05,151.81,149.36,149.92,2233857,COST
2016-04-25,149.98,151.68,149.47,151.51,1248994,COST
2016-04-26,152.08,153.45,151.67,152.6,1552867,COST
2016-04-27,152.24,152.509,150.6,151.77,1492820,COST
2016-04-28,152.01,153.65,151.14,151.44,2198415,COST
2016-04-29,150.01,150.98,147.46,148.13,3588825,COST
2016-05-02,148.76,151.42,147.75,150.93,3361454,COST
2016-05-03,150.08,152.53,149.6,151.41,2201284,COST
2016-05-04,150.12,152.0,149.44,151.51,2111578,COST
2016-05-05,148.98,150.38,146.37,147.84,4869255,COST
2016-05-06,147.06,147.5,144.74,146.44,3692230,COST
2016-05-09,146.83,148.968,146.51,148.59,2843904,COST
2016-05-10,149.38,149.98,148.75,149.56,1943901,COST
2016-05-11,148.39,148.69,146.58,147.12,2812658,COST
2016-05-12,147.32,147.77,146.32,146.72,2860594,COST
2016-05-13,146.33,146.72,144.3,144.5,2993616,COST
2016-05-16,144.5,146.58,143.4,145.79,2614957,COST
2016-05-17,145.5,146.24,143.22,143.6,2928857,COST
2016-05-18,140.18,141.66,138.57,141.29,5716998,COST
2016-05-19,142.45,143.08,141.42,142.7,2830546,COST
2016-05-20,142.73,143.5,142.02,142.69,2089035,COST
2016-05-23,142.84,144.0,141.91,142.01,1828386,COST
2016-05-24,142.57,143.48,142.38,142.57,2813053,COST
2016-05-25,142.62,145.68,142.51,144.54,4166923,COST
2016-05-26,149.01,153.88,147.7,149.71,7679440,COST
2016-05-27,150.24,150.77,148.11,149.08,3349772,COST
2016-05-31,149.57,149.88,147.63,148.77,3738873,COST
2016-06-01,150.5,153.0,150.32,152.52,3487293,COST
2016-06-02,150.05,151.51,148.55,151.51,3957636,COST
2016-06-03,150.3,151.78,150.27,151.71,1964223,COST
2016-06-06,151.83,152.49,151.7111,152.24,1962091,COST
2016-06-07,152.08,153.85,151.9001,152.62,2113045,COST
2016-06-08,152.68,153.47,152.05,153.37,1528305,COST
2016-06-09,153.0,154.14,152.92,154.05,1812097,COST
2016-06-10,153.0,155.15,152.94,154.87,3266487,COST
2016-06-13,154.76,155.96,154.5652,154.95,2576602,COST
2016-06-14,154.55,156.36,153.57,155.87,3274725,COST
2016-06-15,155.7,156.78,154.66,154.86,2228482,COST
2016-06-16,154.86,156.5,154.11,156.42,1937877,COST
2016-06-17,157.03,157.25,155.76,155.89,2858208,COST
2016-06-20,157.38,158.38,156.45,156.48,2091170,COST
2016-06-21,157.07,157.9,156.66,157.2,1909688,COST
2016-06-22,157.61,158.42,157.16,158.12,2094764,COST
2016-06-23,158.6,158.79,156.34,157.03,2912400,COST
2016-06-24,153.16,157.6899,153.1,155.56,3996146,COST
2016-06-27,154.24,154.93,152.55,154.26,2794208,COST
2016-06-28,154.66,155.93,153.71,155.6,2156326,COST
2016-06-29,156.44,157.28,155.89,157.08,1942864,COST
2016-06-30,156.96,157.82,155.5,157.04,3091123,COST
2016-07-01,157.19,157.19,155.4,156.11,2317430,COST
2016-07-05,156.08,156.15,154.7003,155.25,2807408,COST
2016-07-06,155.2,156.55,154.67,156.01,2133816,COST
2016-07-07,158.33,164.16,158.0,163.7,6497912,COST
2016-07-08,164.84,166.1,164.49,165.44,3932031,COST
2016-07-11,165.06,167.49,165.06,166.72,2634273,COST
2016-07-12,166.49,166.9225,165.8201,166.28,1644614,COST
2016-07-13,167.0,167.185,166.02,166.78,1479772,COST
2016-07-14,167.15,168.0,166.28,166.94,2150083,COST
2016-07-15,167.44,167.44,165.6,166.41,1962460,COST
2016-07-18,166.56,167.86,165.92,167.51,1993806,COST
2016-07-19,167.5,168.5631,167.39,168.12,1487776,COST
2016-07-20,168.25,168.26,166.95,168.04,1336877,COST
2016-07-21,167.43,167.75,166.3,167.05,1384561,COST
2016-07-22,167.68,167.6999,166.96,167.47,1335064,COST
2016-07-25,167.17,168.2,166.4,167.97,1732226,COST
2016-07-26,167.6,168.82,166.7,167.57,1593919,COST
2016-07-27,167.16,167.5,165.75,166.15,1439996,COST
2016-07-28,166.26,166.86,165.8,166.35,1866549,COST
2016-07-29,166.64,167.68,166.38,167.22,1359664,COST
2016-08-01,167.15,168.0,166.9,167.56,986769,COST
2016-08-02,167.07,167.54,164.59,166.5,2107487,COST
2016-08-03,165.92,166.33,165.1,166.12,1837821,COST
2016-08-04,166.04,167.74,165.89,166.55,1638320,COST
2016-08-05,166.86,168.33,166.08,167.7,1526578,COST
2016-08-08,167.25,167.55,166.47,167.4,1294445,COST
2016-08-09,167.74,168.6,166.88,167.86,1286679,COST
2016-08-10,167.44,168.5,167.05,168.29,1104292,COST
2016-08-11,169.11,169.59,167.33,167.88,1498052,COST
2016-08-12,167.16,169.41,167.16,169.04,1399053,COST
2016-08-15,169.04,169.27,168.59,168.73,918631,COST
2016-08-16,167.88,168.8,167.88,168.41,1022989,COST
2016-08-17,167.45,168.36,166.92,167.96,1382531,COST
2016-08-18,168.42,168.71,167.2,167.75,1353380,COST
2016-08-19,167.21,168.33,167.1,168.02,1764785,COST
2016-08-22,168.34,168.69,167.62,167.94,954979,COST
2016-08-23,168.09,168.45,167.31,167.36,1004399,COST
2016-08-24,167.14,167.88,166.76,167.57,1363847,COST
2016-08-25,167.2,167.41,164.64,164.86,1817656,COST
2016-08-26,165.39,165.645,163.47,163.93,2009899,COST
2016-08-29,164.47,164.835,163.4,163.98,1819224,COST
2016-08-30,164.07,164.28,161.74,161.96,2010862,COST
2016-08-31,161.87,162.57,161.15,162.09,1933921,COST
2016-09-01,159.0,159.0,155.54,156.21,6038471,COST
2016-09-02,156.81,159.28,156.8,157.98,2678993,COST
2016-09-06,158.13,158.15,156.02,158.06,2716916,COST
2016-09-07,157.64,157.87,155.4,155.64,2984148,COST
2016-09-08,155.19,155.4899,152.94,153.47,2993129,COST
2016-09-09,152.59,152.79,150.7,150.7,2993874,COST
2016-09-12,150.5,151.99,150.26,151.69,2982397,COST
2016-09-13,151.18,151.58,150.07,150.74,2148605,COST
2016-09-14,150.71,152.25,150.2,150.69,2218020,COST
2016-09-15,150.72,152.97,150.11,152.67,2304866,COST
2016-09-16,151.96,152.66,151.14,152.35,2841961,COST
2016-09-19,152.13,153.03,151.6,151.79,1321281,COST
2016-09-20,152.43,152.71,151.67,152.17,1396739,COST
2016-09-21,152.59,152.9,151.25,152.7,1535134,COST
2016-09-22,153.03,154.28,152.68,153.15,2502180,COST
2016-09-23,153.15,153.77,152.17,152.53,2282062,COST
2016-09-26,152.08,152.28,151.01,151.19,1862192,COST
2016-09-27,151.42,151.77,150.0,150.45,2569036,COST
2016-09-28,150.6,150.67,148.94,149.41,2626347,COST
2016-09-29,149.19,149.69,147.2,147.49,4501330,COST
2016-09-30,151.79,154.85,151.6,152.51,7318123,COST
2016-10-03,152.22,152.2504,150.32,151.01,3197870,COST
2016-10-04,151.47,151.62,149.49,150.48,2840515,COST
2016-10-05,150.63,150.92,149.83,149.98,2377677,COST
2016-10-06,150.23,150.64,149.0,149.47,2465730,COST
2016-10-07,149.77,150.19,148.79,149.99,2282456,COST
2016-10-10,150.35,150.85,149.75,150.28,1587748,COST
2016-10-11,149.67,151.14,149.515,151.01,2596769,COST
2016-10-12,150.97,151.49,150.39,150.46,1664505,COST
2016-10-13,149.93,151.34,149.72,150.22,1795261,COST
2016-10-14,150.18,151.0,149.28,150.15,1745010,COST
2016-10-17,150.08,150.2,148.63,148.7,1988411,COST
2016-10-18,149.51,149.62,148.41,149.11,1847783,COST
2016-10-19,150.7,151.32,149.31,149.45,1812698,COST
2016-10-20,149.85,150.78,149.6,150.04,2251749,COST
2016-10-21,149.51,150.29,148.5,148.97,2188029,COST
2016-10-24,149.35,152.317,149.29,152.12,2432848,COST
2016-10-25,149.9,151.97,149.9,150.99,2060648,COST
2016-10-26,150.35,151.41,150.28,150.98,2246137,COST
2016-10-27,150.83,151.46,149.82,150.86,1993467,COST
2016-10-28,150.44,150.86,149.38,149.76,1843867,COST
2016-10-31,148.89,149.35,147.1,147.87,3239395,COST
2016-11-01,148.48,148.63,146.3805,146.66,2112003,COST
2016-11-02,146.43,147.34,146.12,146.27,2260450,COST
2016-11-03,146.7,146.7,144.14,144.45,2168211,COST
2016-11-04,143.0,145.0,142.11,142.24,2702134,COST
2016-11-07,143.38,143.655,142.75,143.54,3010110,COST
2016-11-08,143.89,146.63,143.8,146.09,3506032,COST
2016-11-09,143.54,147.39,143.54,146.79,3170343,COST
2016-11-10,147.06,150.0,146.61,146.7,3944245,COST
2016-11-11,146.61,149.62,145.38,149.36,3218641,COST
2016-11-14,150.92,152.1385,149.5,152.0,3891171,COST
2016-11-15,151.98,152.0,150.29,151.15,2799914,COST
2016-11-16,152.19,152.55,151.7975,152.14,2152344,COST
2016-11-17,151.23,151.4,149.55,151.2,2098730,COST
2016-11-18,150.84,151.2,149.52,150.36,2020489,COST
2016-11-21,150.55,151.29,150.1228,151.17,1181701,COST
2016-11-22,151.93,153.0499,151.21,152.67,1954907,COST
2016-11-23,152.75,153.34,151.18,151.6,2166990,COST
2016-11-25,151.89,153.42,151.71,151.88,886780,COST
2016-11-28,151.05,152.43,151.01,151.25,1733530,COST
2016-11-29,151.62,152.2219,151.33,151.48,1496879,COST
2016-11-30,151.13,151.535,150.07,150.11,2750474,COST
2016-12-01,150.11,152.88,150.11,151.74,2305596,COST
2016-12-02,151.99,152.87,151.43,152.09,1829242,COST
2016-12-05,152.09,152.225,150.78,151.77,2432110,COST
2016-12-06,151.85,152.08,150.42,151.01,2245402,COST
2016-12-07,150.6,153.91,150.48,153.85,2811286,COST
2016-12-08,156.64,160.9,156.6,157.59,5504300,COST
2016-12-09,157.28,159.83,157.26,159.7,2615294,COST
2016-12-12,158.6,161.28,158.56,160.33,2299179,COST
2016-12-13,160.85,162.035,159.14,159.77,3583322,COST
2016-12-14,160.05,160.45,158.25,158.99,2119086,COST
2016-12-15,159.35,161.5,159.07,160.11,1811162,COST
2016-12-16,160.49,161.25,159.85,160.41,3767084,COST
2016-12-19,162.01,164.53,161.65,163.46,3231875,COST
2016-12-20,164.32,164.95,163.5,163.86,2204617,COST
2016-12-21,163.6,164.03,163.02,163.04,1313424,COST
2016-12-22,163.66,163.67,161.92,162.07,1965917,COST
2016-12-23,162.17,162.67,161.53,162.08,1254371,COST
2016-12-27,162.06,162.76,161.8,162.05,1301070,COST
2016-12-28,162.02,162.85,160.55,161.01,1280986,COST
2016-12-29,160.65,161.44,160.648,161.13,858206,COST
2016-12-30,160.89,160.99,159.67,160.11,1472312,COST
2017-01-03,160.65,160.99,158.51,159.73,2099205,COST
2017-01-04,159.8,160.49,158.94,159.76,2163631,COST
2017-01-05,160.95,163.35,160.63,162.91,2880900,COST
2017-01-06,162.67,162.95,161.13,162.83,2167715,COST
2017-01-09,162.33,162.48,160.72,160.97,2318383,COST
2017-01-10,160.58,162.41,160.51,161.66,1477863,COST
2017-01-11,161.47,162.38,160.35,161.54,1378330,COST
2017-01-12,161.35,161.96,160.67,161.87,1297557,COST
2017-01-13,161.99,162.13,161.35,161.86,1250214,COST
2017-01-17,161.85,164.25,161.67,163.81,2430482,COST
2017-01-18,163.65,164.38,162.59,164.27,1834736,COST
2017-01-19,164.18,164.8,163.56,163.7,1980659,COST
2017-01-20,164.39,164.77,163.23,164.24,1897120,COST
2017-01-23,164.05,164.35,162.17,163.01,1421632,COST
2017-01-24,163.23,163.82,162.9598,163.67,1347570,COST
2017-01-25,164.2,164.75,163.9,164.14,1299357,COST
2017-01-26,164.34,164.44,163.4,164.07,1180784,COST
2017-01-27,164.56,164.58,160.71,162.06,2341141,COST
2017-01-30,162.03,163.29,160.6,163.25,2149765,COST
2017-01-31,162.49,164.0,162.35,163.95,1796595,COST
2017-02-01,163.84,163.95,161.81,161.86,2219682,COST
2017-02-02,166.84,168.88,166.155,168.15,5816346,COST
2017-02-03,167.72,168.84,167.151,168.32,3227690,COST
2017-02-06,168.18,168.18,166.71,167.03,2172824,COST
2017-02-07,167.53,168.08,166.53,167.52,2732596,COST
2017-02-08,167.5,168.57,167.5,168.42,2089921,COST
2017-02-09,168.45,171.415,168.17,170.96,2606898,COST
2017-02-10,171.65,172.27,170.27,172.0,2070000,COST
2017-02-13,172.49,172.49,170.78,171.96,2272213,COST
2017-02-14,171.66,173.64,171.55,173.63,2245114,COST
2017-02-15,173.18,175.0,173.0601,175.0,2346540,COST
2017-02-16,175.1,175.83,174.505,175.75,2206751,COST
2017-02-17,175.47,176.5,174.48,175.86,2425236,COST
2017-02-21,176.55,177.0,176.0,176.94,2317024,COST
2017-02-22,177.07,177.09,175.07,176.51,1815426,COST
2017-02-23,176.52,177.04,175.21,175.85,2600432,COST
2017-02-24,175.22,177.71,175.12,177.56,1684258,COST
2017-02-27,177.33,177.85,176.55,177.62,2340564,COST
2017-02-28,176.95,177.87,175.48,177.18,2992097,COST
2017-03-01,177.37,178.71,177.22,177.86,2352299,COST
2017-03-02,177.5,178.25,176.51,177.98,3190310,COST
2017-03-03,170.7,171.89,169.9,170.26,10399047,COST
2017-03-06,169.41,170.33,166.11,166.73,5793596,COST
2017-03-07,166.54,168.62,166.54,167.0,2811856,COST
2017-03-08,167.0,167.41,166.16,166.24,2375904,COST
2017-03-09,166.4,166.79,165.12,165.77,1993723,COST
2017-03-10,166.49,166.5,164.98,165.37,2164241,COST
2017-03-13,164.85,165.1053,164.3,164.55,2127879,COST
2017-03-14,164.21,165.32,164.1,165.24,1974401,COST
2017-03-15,165.57,166.54,164.83,166.54,2079730,COST
2017-03-16,166.78,167.67,166.26,167.06,2726624,COST
2017-03-17,168.06,168.35,167.07,167.81,3975994,COST
2017-03-20,167.76,168.29,166.8,167.44,1603258,COST
2017-03-21,167.51,168.8,166.65,166.78,2241868,COST
2017-03-22,167.32,167.97,167.04,167.68,1534161,COST
2017-03-23,168.0,168.42,166.43,166.9,1430521,COST
2017-03-24,167.37,167.4609,165.66,166.02,1410390,COST
2017-03-27,165.53,166.32,165.32,166.15,1212535,COST
2017-03-28,166.11,167.05,165.15,166.77,1446649,COST
2017-03-29,166.28,167.48,166.15,167.43,1216734,COST
2017-03-30,167.3,168.18,166.76,167.89,1034268,COST
2017-03-31,167.59,168.165,167.13,167.69,1720611,COST
2017-04-03,167.74,168.3,166.4,166.7,1547889,COST
2017-04-04,166.6,167.32,166.11,167.25,1322382,COST
2017-04-05,167.29,168.4,166.72,167.0,1715970,COST
2017-04-06,169.68,172.11,169.3064,170.02,3313816,COST
2017-04-07,169.7,171.0,169.43,170.62,1510007,COST
2017-04-10,170.2,171.57,169.85,171.22,2002257,COST
2017-04-11,170.79,171.44,169.63,170.63,1191415,COST
2017-04-12,171.43,171.45,169.69,170.17,1422322,COST
2017-04-13,170.05,170.62,168.8,168.84,1422469,COST
2017-04-17,168.77,169.75,168.71,169.7,1504237,COST
2017-04-18,170.05,170.32,169.47,170.13,1542663,COST
2017-04-19,170.88,170.93,169.82,170.06,1441284,COST
2017-04-20,170.33,171.18,169.95,170.15,1933622,COST
2017-04-21,171.52,171.8842,170.64,170.77,2257925,COST
2017-04-24,172.0,172.61,171.33,172.33,1906902,COST
2017-04-25,172.91,173.04,172.29,172.68,1503041,COST
2017-04-26,178.05,178.27,175.42,176.8,4591294,COST
2017-04-27,177.32,177.79,176.4198,177.45,2148728,COST
2017-04-28,178.07,178.07,176.93,177.52,2364453,COST
2017-05-01,178.5,178.5,177.33,177.86,3327999,COST
2017-05-02,178.72,178.935,177.94,178.59,2505281,COST
2017-05-03,178.74,180.46,178.7,179.82,2900509,COST
2017-05-04,180.05,183.18,180.0,182.45,3762176,COST
2017-05-05,182.77,182.92,179.76,180.2,3713637,COST
2017-05-08,174.66,174.7,171.6,172.64,3537972,COST
2017-05-09,173.61,173.92,172.31,172.68,2662097,COST
2017-05-10,172.03,172.085,170.66,171.35,2554451,COST
2017-05-11,170.78,171.55,170.1,171.26,2106222,COST
2017-05-12,171.29,171.85,170.32,170.88,1586827,COST
2017-05-15,170.3,171.98,170.3,171.57,1734244,COST
2017-05-16,171.96,171.96,170.63,171.0,1129191,COST
2017-05-17,170.66,171.5,169.06,169.15,2202200,COST
2017-05-18,170.08,171.02,169.69,170.72,1589679,COST
2017-05-19,171.35,172.43,170.81,171.64,1871760,COST
2017-05-22,172.24,173.24,171.63,172.4,1594088,COST
2017-05-23,172.97,173.54,172.32,172.47,1788090,COST
2017-05-24,172.95,173.13,171.8,173.01,1426542,COST
2017-05-25,173.47,175.05,173.3,174.73,2726932,COST
2017-05-26,180.25,180.34,177.52,177.86,4471282,COST
2017-05-30,177.68,179.3906,177.5,178.92,2086293,COST
2017-05-31,179.24,180.47,178.78,180.43,2456666,COST
2017-06-01,180.81,181.1,179.86,180.63,2028321,COST
2017-06-02,180.58,181.25,179.87,180.97,2239915,COST
2017-06-05,181.1,182.21,180.6,182.08,1561084,COST
2017-06-06,181.7,182.715,181.01,181.45,2248876,COST
2017-06-07,181.44,182.24,181.135,182.2,1246183,COST
2017-06-08,181.92,182.5,180.84,181.41,1823550,COST
2017-06-09,181.71,181.93,179.92,180.38,2167587,COST
2017-06-12,179.58,180.87,178.79,179.64,2395166,COST
2017-06-13,179.9,180.79,179.03,180.51,1745411,COST
2017-06-14,180.83,181.96,180.23,181.67,1440439,COST
2017-06-15,180.39,181.33,178.37,180.06,1754352,COST
2017-06-16,170.4,170.6,165.0,167.11,24232985,COST
2017-06-19,167.05,167.3827,162.39,164.34,13809120,COST
2017-06-20,165.5,165.5,162.43,162.9,7337590,COST
2017-06-21,163.49,163.77,162.75,163.15,3421726,COST
2017-06-22,163.17,163.3,159.01,159.79,8043063,COST
2017-06-23,159.4,159.8,156.56,157.13,9506672,COST
2017-06-26,158.15,160.99,158.1,160.2,6473925,COST
2017-06-27,160.66,161.55,159.2,159.26,5533814,COST
2017-06-28,159.59,160.5,159.5,160.17,3234405,COST
2017-06-29,160.21,160.47,157.8,158.68,3664213,COST
2017-06-30,159.6,160.539,158.79,159.93,4755064,COST
2017-07-03,160.21,160.53,158.69,158.82,1995074,COST
2017-07-05,158.93,159.5,157.86,158.02,3770401,COST
2017-07-06,161.11,161.35,157.05,157.09,6963416,COST
2017-07-07,157.36,157.55,154.09,154.11,7688368,COST
2017-07-10,153.51,153.6,150.96,151.0,8999843,COST
2017-07-11,151.45,153.09,150.93,151.11,6275636,COST
2017-07-12,151.46,152.9,151.42,151.75,5112183,COST
2017-07-13,153.23,153.928,152.62,153.6,5673513,COST
2017-07-14,154.26,154.27,152.9,153.0,4368387,COST
2017-07-17,153.0,153.44,152.52,152.84,3096922,COST
2017-07-18,152.61,152.84,150.936,151.5,3256881,COST
2017-07-19,151.81,152.16,150.9,151.24,4099995,COST
2017-07-20,151.47,152.19,150.88,150.99,3207388,COST
2017-07-21,150.94,151.23,150.0,150.44,4078020,COST
2017-07-24,150.45,151.47,150.11,151.0,3655550,COST
2017-07-25,151.41,153.6999,151.4,153.17,4605705,COST
2017-07-26,153.41,153.5,151.55,152.09,3017166,COST
2017-07-27,152.01,152.985,151.44,152.52,3637864,COST
2017-07-28,152.67,153.3,152.11,152.89,2779452,COST
2017-07-31,153.08,158.66,153.03,158.51,6937092,COST
2017-08-01,156.5,157.58,155.34,156.95,2612545,COST
2017-08-02,159.13,161.55,158.44,161.28,5486333,COST
2017-08-03,161.61,162.35,157.06,157.91,5562577,COST
2017-08-04,158.34,158.439,155.83,156.44,3117944,COST
2017-08-07,156.5,157.58,155.34,156.95,2629519,COST
2017-08-08,157.1,159.44,157.03,157.75,2569248,COST
2017-08-09,157.14,157.57,156.2,156.86,2157557,COST
2017-08-10,156.17,157.57,155.37,156.64,2764579,COST
2017-08-11,156.51,157.8,156.41,156.65,1886996,COST
2017-08-14,157.59,158.2,156.54,157.91,2028894,COST
2017-08-15,158.0,158.383,156.787,156.88,1869104,COST
2017-08-16,157.28,159.88,157.11,159.76,3381849,COST
2017-08-17,158.48,159.95,157.6395,158.57,2649982,COST
2017-08-18,157.98,158.69,156.92,157.08,2747925,COST
2017-08-21,157.19,158.17,155.955,157.07,1857308,COST
2017-08-22,157.53,159.45,157.53,158.7,2204553,COST
2017-08-23,158.62,159.44,157.78,159.37,1731439,COST
2017-08-24,160.0,160.66,151.09,151.33,10301697,COST
2017-08-25,152.37,152.94,150.06,152.45,5703470,COST
2017-08-28,151.9,153.28,151.2,152.55,3776438,COST
2017-08-29,152.38,153.99,151.46,153.56,2446201,COST
2017-08-30,153.71,154.74,152.88,154.44,2493492,COST
2017-08-31,156.22,157.26,153.95,156.74,4567709,COST
2017-09-01,157.59,158.55,157.2,158.24,2833724,COST
2017-09-05,157.96,159.72,157.47,159.14,3414549,COST
2017-09-06,159.19,159.94,158.09,158.86,2873710,COST
2017-09-07,158.97,159.6,157.571,159.28,2479292,COST
2017-09-08,158.37,158.5,155.03,157.31,3364570,COST
2017-09-11,157.89,158.0,157.06,157.36,2442453,COST
2017-09-12,157.67,160.6464,157.451,160.04,2988434,COST
2017-09-13,160.14,163.95,160.0058,162.99,4202017,COST
2017-09-14,162.68,162.68,161.64,162.37,2493321,COST
2017-09-15,162.24,162.6688,161.7,162.3,3757799,COST
2017-09-18,162.18,163.46,160.76,160.91,2047121,COST
2017-09-19,160.96,161.66,159.95,161.56,1790775,COST
2017-09-20,161.51,163.04,161.26,162.85,2432302,COST
2017-09-21,162.93,162.93,160.4,161.48,1738809,COST
2017-09-22,160.9,162.0,160.37,161.29,1535895,COST
2017-09-25,160.83,162.7,160.52,162.33,1799953,COST
2017-09-26,162.71,164.73,162.59,164.07,2370441,COST
2017-09-27,164.49,165.315,163.38,164.42,2053131,COST
2017-09-28,164.47,164.949,163.54,163.9,1730860,COST
2017-09-29,163.9,165.07,163.76,164.29,1852282,COST
2017-10-02,164.92,166.42,164.29,165.89,2267689,COST
2017-10-03,166.32,167.29,165.03,165.08,2839448,COST
2017-10-04,165.23,165.93,164.691,165.21,1918560,COST
2017-10-05,165.86,167.12,165.25,167.07,4715438,COST
2017-10-06,159.0,159.46,156.54,157.09,18001179,COST
2017-10-09,157.01,157.75,154.11,154.61,7028795,COST
2017-10-10,155.67,157.36,155.08,156.87,5420155,COST
2017-10-11,157.3,158.96,157.06,157.87,3859269,COST
2017-10-12,157.87,157.99,156.36,157.22,3596284,COST
2017-10-13,157.42,160.08,157.09,159.85,3634493,COST
2017-10-16,159.38,159.8,158.32,158.81,2454072,COST
2017-10-17,159.0,159.27,157.57,158.38,2426824,COST
2017-10-18,158.84,158.84,157.305,157.55,3011277,COST
2017-10-19,157.14,158.7599,157.0032,158.46,2981719,COST
2017-10-20,158.97,161.01,158.51,160.77,3993227,COST
2017-10-23,160.85,162.39,160.58,162.04,2811210,COST
2017-10-24,161.16,162.89,161.0,162.29,3040729,COST
2017-10-25,161.0,163.0,160.58,162.18,3604739,COST
2017-10-26,162.46,163.55,160.79,162.46,3038865,COST
2017-10-27,160.8,162.68,160.7,162.38,3400493,COST
2017-10-30,161.99,162.0,159.47,160.23,2551151,COST
2017-10-31,159.84,161.27,159.717,161.08,2513630,COST
2017-11-01,161.97,163.29,161.29,162.69,2129364,COST
2017-11-02,163.73,165.55,162.61,164.95,3255662,COST
2017-11-03,164.16,167.0697,163.78,166.44,3112975,COST
2017-11-06,165.8,166.5878,164.98,165.05,1917296,COST
2017-11-07,165.2,166.5,164.6,166.28,1944164,COST
2017-11-08,166.63,169.19,166.02,169.05,3494941,COST
2017-11-09,167.48,169.31,167.05,169.11,2093622,COST
2017-11-10,168.44,171.38,168.0752,171.36,2673095,COST
2017-11-13,171.0,173.09,170.65,171.46,4093280,COST
2017-11-14,170.82,171.83,169.77,171.44,1774662,COST
2017-11-15,169.3,170.73,167.055,169.0,2439925,COST
2017-11-16,170.23,171.34,169.16,170.98,2342744,COST
2017-11-17,171.0,172.2,170.65,170.98,2100618,COST
2017-11-20,171.11,172.53,170.85,172.28,1955033,COST
2017-11-21,172.96,174.19,172.55,173.42,2360153,COST
2017-11-22,173.84,174.0,171.1,172.48,1950086,COST
2017-11-24,172.38,173.159,171.5,171.62,789620,COST
2017-11-27,172.25,173.06,171.12,172.61,2346837,COST
2017-11-28,173.32,174.18,172.55,173.65,2728382,COST
2017-11-29,174.0,177.74,173.545,177.53,4682987,COST
2017-11-30,180.43,184.9,180.22,184.43,7716593,COST
2017-12-01,183.26,185.18,181.13,185.13,4034387,COST
2017-12-04,187.22,189.88,186.56,189.56,5774191,COST
2017-12-05,189.67,191.22,186.85,187.82,3182807,COST
2017-12-06,187.62,187.975,185.51,187.22,3569152,COST
2017-12-07,186.51,187.8,185.5601,186.2,2240848,COST
2017-12-08,186.79,188.53,185.945,188.07,1772511,COST
2017-12-11,188.21,188.9,187.04,188.86,1964094,COST
2017-12-12,186.96,189.12,186.8,188.3,3365734,COST
2017-12-13,188.53,190.12,187.8,188.28,3062856,COST
2017-12-14,188.58,189.736,186.17,186.53,3743192,COST
2017-12-15,193.41,195.35,192.0,192.73,8452891,COST
2017-12-18,192.63,194.35,191.9,192.31,3492340,COST
2017-12-19,192.91,193.0,187.0,188.33,3959865,COST
2017-12-20,189.04,189.2593,185.4,187.51,3894399,COST
2017-12-21,188.0,188.4,186.58,186.8,1908149,COST
2017-12-22,187.27,187.48,185.97,186.63,1078310,COST
2017-12-26,186.19,187.34,186.12,186.55,1120442,COST
2017-12-27,186.85,187.06,185.8,186.3,1175219,COST
2017-12-28,186.57,187.02,186.185,186.62,1017572,COST
2017-12-29,186.46,187.6,185.93,186.12,2028358,COST
2018-01-02,187.23,190.68,186.74,188.32,2509344,COST
2018-01-03,188.82,192.1,188.38,190.58,3364378,COST
2018-01-04,192.0,192.3,187.561,189.1,3525786,COST
2018-01-05,189.43,189.68,186.72,187.75,2819026,COST
2018-01-08,187.32,188.979,187.25,188.48,1962275,COST
2018-01-09,189.01,189.3,186.15,186.29,2241908,COST
2018-01-10,185.75,186.24,183.881,185.42,2609522,COST
2018-01-11,185.43,190.67,185.03,189.38,4678618,COST
2018-01-12,190.1,192.179,190.0,191.84,3499538,COST
2018-01-16,192.35,192.84,190.89,191.53,2006574,COST
2018-01-17,192.53,192.56,191.34,192.29,2585195,COST
2018-01-18,192.23,193.03,191.22,191.51,1907960,COST
2018-01-19,191.71,192.64,191.16,192.29,2353839,COST
2018-01-22,192.5,194.76,192.06,194.38,3009122,COST
2018-01-23,193.61,194.1,192.07,193.42,2316444,COST
2018-01-24,194.43,194.75,191.925,194.24,2799224,COST
2018-01-25,195.0,198.45,194.735,197.95,3558701,COST
2018-01-26,197.75,199.23,195.69,198.91,2756240,COST
2018-01-29,198.37,199.88,197.56,198.32,2031082,COST
2018-01-30,197.59,198.79,196.08,197.91,2285040,COST
2018-01-31,197.44,198.4747,194.1,194.87,2682299,COST
2018-02-01,193.41,195.4,192.44,193.47,2096563,COST
2018-02-02,191.25,193.6,190.8,190.99,2386573,COST
2018-02-05,190.66,192.1,182.525,182.77,3407221,COST
2018-02-06,178.91,185.24,176.2,185.01,4067910,COST
2018-02-07,184.6,186.19,183.07,183.19,2594822,COST
2013-06-13,17.5,17.52,16.9,17.36,46263008,COTY
2013-06-14,17.45,17.55,17.2,17.52,9049475,COTY
2013-06-17,17.61,17.65,17.31,17.39,5489346,COTY
2013-06-18,17.39,17.42,17.16,17.3,6717150,COTY
2013-06-19,17.25,17.35,16.4,17.19,7128541,COTY
2013-06-20,16.8,16.85,16.31,16.75,2785129,COTY
2013-06-21,16.75,17.07,16.5,16.99,2542810,COTY
2013-06-24,16.8,16.82,16.46,16.61,1206074,COTY
2013-06-25,16.7,16.88,16.55,16.75,1074754,COTY
2013-06-26,16.8,17.14,16.8,17.02,3420816,COTY
2013-06-27,17.07,17.24,16.97,17.24,1773717,COTY
2013-06-28,17.2,17.23,16.91,17.18,1904541,COTY
2013-07-01,17.18,17.25,17.07,17.18,1188797,COTY
2013-07-02,17.18,17.35,17.1,17.26,665253,COTY
2013-07-03,17.2,17.28,17.14,17.25,331958,COTY
2013-07-05,17.3,17.31,17.19,17.26,573335,COTY
2013-07-08,17.34,17.34,17.02,17.27,855895,COTY
2013-07-09,17.25,17.4,17.24,17.38,521299,COTY
2013-07-10,17.4,17.48,17.3,17.39,524264,COTY
2013-07-11,17.45,17.49,17.26,17.45,990136,COTY
2013-07-12,17.4,17.52,17.35,17.5,1258583,COTY
2013-07-15,17.5,17.55,17.12,17.18,243629,COTY
2013-07-16,17.29,17.34,17.2,17.32,508082,COTY
2013-07-17,17.13,17.4,17.05,17.3,995956,COTY
2013-07-18,17.35,17.43,17.11,17.15,682723,COTY
2013-07-19,17.15,17.27,17.05,17.08,599409,COTY
2013-07-22,17.08,17.08,16.93,16.95,461964,COTY
2013-07-23,17.15,17.22,16.85,17.06,1619436,COTY
2013-07-24,17.18,17.22,16.9201,17.13,373549,COTY
2013-07-25,17.06,17.4,16.97,17.35,743343,COTY
2013-07-26,17.32,17.34,17.0,17.11,311711,COTY
2013-07-29,17.05,17.26,16.91,17.22,401237,COTY
2013-07-30,17.25,17.2897,17.01,17.13,530998,COTY
2013-07-31,17.15,17.3,17.02,17.19,291337,COTY
2013-08-01,17.27,17.39,17.12,17.27,579765,COTY
2013-08-02,17.34,17.36,17.07,17.26,344080,COTY
2013-08-05,17.25,17.54,17.17,17.48,1976874,COTY
2013-08-06,17.46,17.74,17.28,17.51,1701997,COTY
2013-08-07,17.5,17.5,17.1,17.28,801931,COTY
2013-08-08,17.28,17.36,16.65,16.81,1275551,COTY
2013-08-09,16.77,17.11,16.7,16.94,381289,COTY
2013-08-12,16.85,17.05,16.85,16.96,276203,COTY
2013-08-13,16.93,17.07,16.55,16.59,508162,COTY
2013-08-14,16.62,16.76,16.33,16.76,742518,COTY
2013-08-15,16.71,17.07,16.45,16.99,611005,COTY
2013-08-16,16.9,17.0,16.739,16.89,238795,COTY
2013-08-19,16.92,17.0,16.86,16.99,109813,COTY
2013-08-20,16.98,17.02,16.9,16.99,228626,COTY
2013-08-21,17.02,17.08,16.82,16.84,237689,COTY
2013-08-22,16.88,16.96,16.71,16.78,253467,COTY
2013-08-23,16.8,16.86,16.5,16.58,229411,COTY
2013-08-26,16.57,16.7,16.5,16.53,154773,COTY
2013-08-27,16.43,16.51,15.79,15.91,521200,COTY
2013-08-28,15.96,15.96,15.31,15.63,651316,COTY
2013-08-29,15.6,16.01,15.47,16.01,571110,COTY
2013-08-30,15.97,16.35,15.85,16.3,421981,COTY
2013-09-03,16.3,16.36,16.06,16.14,268291,COTY
2013-09-04,16.15,16.225,16.02,16.21,228359,COTY
2013-09-05,16.15,16.2,15.92,16.01,1042887,COTY
2013-09-06,15.98,16.1299,15.73,15.8,285973,COTY
2013-09-09,15.75,15.81,15.43,15.56,491999,COTY
2013-09-10,15.62,15.65,15.36,15.44,907334,COTY
2013-09-11,15.39,15.5,15.28,15.43,669497,COTY
2013-09-12,15.45,15.49,15.35,15.41,691608,COTY
2013-09-13,15.48,15.92,15.47,15.87,1190932,COTY
2013-09-16,15.94,16.34,15.82,16.25,1172986,COTY
2013-09-17,16.25,16.4767,14.99,15.64,4292846,COTY
2013-09-18,15.21,15.59,15.21,15.56,2002920,COTY
2013-09-19,15.56,15.81,15.36,15.74,2296557,COTY
2013-09-20,15.68,15.85,15.46,15.85,968627,COTY
2013-09-23,15.75,15.95,15.51,15.73,1582159,COTY
2013-09-24,15.64,15.75,14.46,15.64,2822554,COTY
2013-09-25,15.65,15.77,15.37,15.51,267211,COTY
2013-09-26,15.44,15.85,15.39,15.62,463020,COTY
2013-09-27,15.55,15.99,15.39,15.98,864749,COTY
2013-09-30,15.89,16.45,15.82,16.21,4901042,COTY
2013-10-01,16.3,16.38,15.82,16.03,1016480,COTY
2013-10-02,16.51,16.51,15.92,16.06,963813,COTY
2013-10-03,16.2,16.2,15.9,16.02,1609802,COTY
2013-10-04,16.1,16.12,15.92,16.0,604888,COTY
2013-10-07,16.01,16.05,15.67,16.0,1069864,COTY
2013-10-08,15.91,16.05,15.86,15.92,1009368,COTY
2013-10-09,15.65,15.83,15.35,15.8,479325,COTY
2013-10-10,15.89,16.15,15.86,15.99,835421,COTY
2013-10-11,16.03,16.45,16.03,16.36,2727067,COTY
2013-10-14,16.31,16.52,16.14,16.3,542747,COTY
2013-10-15,16.17,16.39,15.93,16.0,1126880,COTY
2013-10-16,16.0,16.27,15.97,16.16,829657,COTY
2013-10-17,16.14,16.2,16.0,16.15,326421,COTY
2013-10-18,16.29,16.41,16.11,16.29,593049,COTY
2013-10-21,16.32,16.5,16.15,16.31,520495,COTY
2013-10-22,16.29,16.53,16.06,16.09,644412,COTY
2013-10-23,16.11,16.26,15.98,16.11,320110,COTY
2013-10-24,16.07,16.2401,15.63,15.96,735737,COTY
2013-10-25,15.9,16.0,15.65,15.95,889703,COTY
2013-10-28,15.9,16.0,15.5175,15.85,1616292,COTY
2013-10-29,15.84,15.96,15.67,15.72,646368,COTY
2013-10-30,15.8,15.92,15.68,15.75,776428,COTY
2013-10-31,15.75,15.88,15.13,15.38,994589,COTY
2013-11-01,15.35,15.555,15.15,15.51,509194,COTY
2013-11-04,15.49,15.69,15.24,15.41,926506,COTY
2013-11-05,15.35,15.44,15.04,15.28,746286,COTY
2013-11-06,15.38,15.48,15.21,15.4,1167534,COTY
2013-11-07,15.37,16.2,14.63,15.11,2337286,COTY
2013-11-08,15.06,15.22,14.81,14.99,1731376,COTY
2013-11-11,15.03,15.26,14.95,15.22,574976,COTY
2013-11-12,15.26,15.28,15.0,15.26,582010,COTY
2013-11-13,15.21,15.48,15.06,15.44,665202,COTY
2013-11-14,15.47,15.65,15.26,15.63,629682,COTY
2013-11-15,15.5,15.98,15.36,15.73,2026181,COTY
2013-11-18,15.71,15.84,15.44,15.49,1511644,COTY
2013-11-19,15.41,15.66,15.41,15.54,464415,COTY
2013-11-20,15.65,15.88,15.3,15.41,763287,COTY
2013-11-21,15.45,16.13,15.41,15.9,654315,COTY
2013-11-22,15.95,16.12,15.79,16.09,510166,COTY
2013-11-25,16.11,16.25,16.061,16.19,312711,COTY
2013-11-26,16.25,16.39,16.1,16.19,463375,COTY
2013-11-27,16.24,16.63,16.23,16.52,420470,COTY
2013-11-29,16.21,16.68,16.2,16.42,459767,COTY
2013-12-02,16.38,16.48,16.05,16.12,516707,COTY
2013-12-03,16.04,16.37,15.88,16.2,672202,COTY
2013-12-04,16.21,16.21,15.84,16.06,312064,COTY
2013-12-05,16.0,16.11,16.0,16.05,211101,COTY
2013-12-06,16.11,16.11,15.392,15.57,842215,COTY
2013-12-09,15.6,15.73,15.33,15.69,576691,COTY
2013-12-10,15.66,15.7,15.38,15.53,659314,COTY
2013-12-11,15.5,15.73,15.42,15.55,651961,COTY
2013-12-12,15.47,15.65,15.46,15.63,342582,COTY
2013-12-13,15.15,15.26,14.81,15.25,1607398,COTY
2013-12-16,15.3,15.37,15.01,15.17,1235678,COTY
2013-12-17,15.14,15.27,15.04,15.06,419657,COTY
2013-12-18,15.05,15.16,14.99,15.09,425924,COTY
2013-12-19,15.05,15.2,15.0,15.18,366526,COTY
2013-12-20,15.15,15.24,14.95,15.11,725670,COTY
2013-12-23,15.21,15.24,14.8,15.06,1639120,COTY
2013-12-24,14.99,15.25,14.97,15.02,307360,COTY
2013-12-26,15.08,15.21,14.97,14.99,280144,COTY
2013-12-27,15.2,15.57,15.1,15.49,1028993,COTY
2013-12-30,15.42,15.51,15.13,15.41,568912,COTY
2013-12-31,15.42,15.585,15.25,15.25,481750,COTY
2014-01-02,15.27,15.62,15.16,15.57,783829,COTY
2014-01-03,15.54,15.78,15.51,15.58,465133,COTY
2014-01-06,15.68,15.69,15.05,15.2,839349,COTY
2014-01-07,15.06,15.34,14.94,15.19,498721,COTY
2014-01-08,15.11,15.25,14.86,15.1,694508,COTY
2014-01-09,15.18,15.3,14.9883,15.16,573148,COTY
2014-01-10,15.17,15.2,14.98,15.16,259359,COTY
2014-01-13,15.07,15.23,14.97,15.03,457430,COTY
2014-01-14,15.1,15.23,15.0,15.14,353904,COTY
2014-01-15,15.07,15.35,15.01,15.3,435030,COTY
2014-01-16,15.22,15.56,15.13,15.43,672735,COTY
2014-01-17,14.92,14.97,14.6,14.71,1497765,COTY
2014-01-21,14.67,14.7399,14.28,14.41,1237501,COTY
2014-01-22,14.24,14.47,14.02,14.42,1114714,COTY
2014-01-23,14.2,14.525,13.67,14.47,1578968,COTY
2014-01-24,14.43,14.49,13.6,13.91,1269780,COTY
2014-01-27,13.85,14.355,13.4801,13.58,1417228,COTY
2014-01-28,13.77,14.01,13.587,13.89,1122897,COTY
2014-01-29,13.71,13.79,13.395,13.41,1052957,COTY
2014-01-30,13.41,13.74,13.38,13.5,628569,COTY
2014-01-31,13.42,13.67,13.3502,13.49,803259,COTY
2014-02-03,13.45,13.83,13.13,13.29,1217788,COTY
2014-02-04,14.3,14.439,12.96,13.42,1906916,COTY
2014-02-05,13.44,13.44,12.83,13.36,1112124,COTY
2014-02-06,13.72,13.77,13.32,13.51,849798,COTY
2014-02-07,13.53,13.63,13.19,13.25,542674,COTY
2014-02-10,13.21,13.36,13.15,13.25,478073,COTY
2014-02-11,13.28,13.31,13.16,13.25,620006,COTY
2014-02-12,13.24,13.5,13.12,13.42,557409,COTY
2014-02-13,13.41,13.77,13.31,13.72,665267,COTY
2014-02-14,14.03,15.5,14.03,14.74,2970144,COTY
2014-02-18,14.74,14.83,14.1,14.19,1338349,COTY
2014-02-19,14.1,14.28,13.98,14.11,643638,COTY
2014-02-20,14.47,14.89,14.23,14.55,1206879,COTY
2014-02-21,14.54,14.7999,14.39,14.47,618286,COTY
2014-02-24,14.5,14.95,14.49,14.69,1000258,COTY
2014-02-25,14.76,15.04,14.73,14.83,1135041,COTY
2014-02-26,14.81,15.48,14.74,14.8,4069397,COTY
2014-02-27,14.73,15.25,14.6,14.71,962023,COTY
2014-02-28,14.71,15.0,14.62,14.85,772061,COTY
2014-03-03,14.8,15.12,14.76,14.91,644332,COTY
2014-03-04,14.98,15.26,14.9601,15.07,621499,COTY
2014-03-05,15.1,15.27,14.88,15.01,722697,COTY
2014-03-06,15.0,15.19,14.94,15.08,848996,COTY
2014-03-07,15.0,15.8,14.98,15.62,2312181,COTY
2014-03-10,15.6,15.92,15.3,15.85,1266185,COTY
2014-03-11,15.78,15.8,15.11,15.21,1291890,COTY
2014-03-12,15.2,15.68,15.12,15.45,1567477,COTY
2014-03-13,15.52,15.5856,15.07,15.23,771394,COTY
2014-03-14,14.9,15.25,14.73,14.92,2607503,COTY
2014-03-17,15.01,15.24,14.89,15.16,758287,COTY
2014-03-18,15.14,15.26,15.08,15.21,1107706,COTY
2014-03-19,15.16,15.265,14.97,15.06,1350115,COTY
2014-03-20,15.0,15.1,14.9,15.04,652482,COTY
2014-03-21,15.04,15.24,15.0,15.17,1228961,COTY
2014-03-24,15.01,15.24,14.99,15.09,606195,COTY
2014-03-25,15.1,15.2,14.89,15.03,747458,COTY
2014-03-26,15.0,15.07,14.8,14.9,904026,COTY
2014-03-27,14.84,15.005,14.77,14.93,542881,COTY
2014-03-28,14.95,15.05,14.89,14.99,693871,COTY
2014-03-31,15.02,15.02,14.86,14.98,1327294,COTY
2014-04-01,14.98,15.16,14.87,15.0,1405931,COTY
2014-04-02,15.01,15.09,14.85,15.0,1917308,COTY
2014-04-03,15.06,15.23,14.99,15.11,1752154,COTY
2014-04-04,15.14,15.24,15.1,15.21,1867522,COTY
2014-04-07,15.15,15.24,15.14,15.19,1052944,COTY
2014-04-08,15.24,15.38,15.2,15.27,954149,COTY
2014-04-09,15.23,15.35,15.23,15.32,515508,COTY
2014-04-10,15.35,15.68,15.25,15.53,594050,COTY
2014-04-11,15.51,15.58,15.16,15.38,740249,COTY
2014-04-14,15.49,15.74,15.39,15.59,968801,COTY
2014-04-15,15.74,15.78,15.5,15.61,1233755,COTY
2014-04-16,15.72,15.78,15.54,15.75,822349,COTY
2014-04-17,15.78,15.81,15.51,15.75,429388,COTY
2014-04-21,15.72,15.79,15.575,15.66,301150,COTY
2014-04-22,15.65,15.76,15.57,15.65,546656,COTY
2014-04-23,15.71,15.825,15.61,15.76,732019,COTY
2014-04-24,15.78,15.8,15.575,15.63,435303,COTY
2014-04-25,15.5,15.7,15.49,15.63,765297,COTY
2014-04-28,15.64,16.11,15.61,15.92,1241762,COTY
2014-04-29,15.92,16.16,15.89,15.89,684358,COTY
2014-04-30,15.92,16.06,15.845,16.05,896153,COTY
2014-05-01,15.99,16.175,15.82,16.04,752497,COTY
2014-05-02,16.07,16.39,15.99,16.36,454971,COTY
2014-05-05,16.35,16.35,16.011,16.15,403051,COTY
2014-05-06,16.0,16.0,15.78,15.83,398172,COTY
2014-05-07,15.82,15.94,15.69,15.88,525611,COTY
2014-05-08,15.82,16.07,15.64,15.75,667976,COTY
2014-05-09,15.78,15.95,15.69,15.71,662708,COTY
2014-05-12,15.78,16.03,15.77,15.84,1546181,COTY
2014-05-13,15.59,15.59,15.23,15.44,2401577,COTY
2014-05-14,16.43,16.5,15.75,15.77,2258240,COTY
2014-05-15,16.09,16.23,15.78,15.97,1220817,COTY
2014-05-16,15.94,16.13,15.76,16.08,1945789,COTY
2014-05-19,16.0,16.21,15.902,16.2,744605,COTY
2014-05-20,16.12,16.23,16.06,16.2,519222,COTY
2014-05-21,16.25,16.298,16.07,16.17,530526,COTY
2014-05-22,16.2,16.48,16.1,16.43,745562,COTY
2014-05-23,16.29,16.44,16.28,16.38,420540,COTY
2014-05-27,16.35,16.605,16.28,16.58,718803,COTY
2014-05-28,16.58,16.65,16.49,16.54,467977,COTY
2014-05-29,16.57,16.62,16.49,16.51,382080,COTY
2014-05-30,16.42,16.71,16.4,16.68,507667,COTY
2014-06-02,16.63,16.75,16.52,16.61,302089,COTY
2014-06-03,16.77,16.95,16.56,16.91,1108098,COTY
2014-06-04,16.75,16.92,16.7,16.92,576107,COTY
2014-06-05,16.98,16.98,16.66,16.89,622940,COTY
2014-06-06,17.0,17.92,17.0,17.85,1408209,COTY
2014-06-09,18.53,18.95,17.6,17.8,1417094,COTY
2014-06-10,17.86,17.9,17.29,17.44,939125,COTY
2014-06-11,16.57,17.36,16.56,17.22,821337,COTY
2014-06-12,17.17,17.3,16.99,17.11,633960,COTY
2014-06-13,17.06,17.29,16.89,17.11,909855,COTY
2014-06-16,17.18,17.18,16.92,16.97,674597,COTY
2014-06-17,16.95,17.06,16.86,17.06,674457,COTY
2014-06-18,17.05,17.15,16.97,17.12,345352,COTY
2014-06-19,17.22,17.375,17.12,17.37,436818,COTY
2014-06-20,17.3,17.3099,16.91,16.93,963174,COTY
2014-06-23,16.61,17.02,16.61,16.96,844955,COTY
2014-06-24,17.02,17.08,16.67,16.75,707442,COTY
2014-06-25,17.02,17.02,16.67,16.81,537332,COTY
2014-06-26,16.8,16.91,16.625,16.82,399282,COTY
2014-06-27,16.78,16.89,16.51,16.84,1159228,COTY
2014-06-30,16.93,17.18,16.76,17.13,753576,COTY
2014-07-01,17.24,17.53,17.22,17.49,1108091,COTY
2014-07-02,17.49,17.94,17.47,17.8,900717,COTY
2014-07-03,17.79,18.15,17.69,18.15,857469,COTY
2014-07-07,18.06,18.06,17.86,18.0,426186,COTY
2014-07-08,17.95,18.1,17.81,17.96,972641,COTY
2014-07-09,17.89,17.935,17.56,17.92,1060430,COTY
2014-07-10,17.83,17.935,17.655,17.82,1545171,COTY
2014-07-11,17.82,17.82,17.47,17.49,464192,COTY
2014-07-14,17.58,17.58,17.17,17.19,1665520,COTY
2014-07-15,17.21,17.54,17.21,17.52,481348,COTY
2014-07-16,17.63,17.75,17.39,17.39,324044,COTY
2014-07-17,17.36,17.48,17.11,17.31,303498,COTY
2014-07-18,17.35,17.43,17.19,17.32,327816,COTY
2014-07-21,17.27,17.27,16.98,17.18,339703,COTY
2014-07-22,17.23,17.32,16.95,17.31,484463,COTY
2014-07-23,17.35,17.43,17.15,17.28,229311,COTY
2014-07-24,17.31,17.318,17.0,17.11,199979,COTY
2014-07-25,17.12,17.19,17.0,17.13,209867,COTY
2014-07-28,17.16,17.16,16.98,17.0,386089,COTY
2014-07-29,17.0,17.05,16.94,17.0,666485,COTY
2014-07-30,17.06,17.14,16.94,17.01,306235,COTY
2014-07-31,16.93,17.22,16.86,17.11,628570,COTY
2014-08-01,17.1,17.23,16.75,16.98,485459,COTY
2014-08-04,17.02,17.295,16.93,17.21,341232,COTY
2014-08-05,17.19,17.36,17.09,17.31,425929,COTY
2014-08-06,17.27,17.5,17.27,17.44,336582,COTY
2014-08-07,17.43,17.49,17.0,17.05,637786,COTY
2014-08-08,17.02,17.36,16.93,17.33,484413,COTY
2014-08-11,17.36,17.68,17.31,17.62,388808,COTY
2014-08-12,17.59,17.68,17.46,17.57,334535,COTY
2014-08-13,17.58,17.71,17.48,17.56,205850,COTY
2014-08-14,17.58,17.87,17.48,17.62,474598,COTY
2014-08-15,17.61,17.85,17.6,17.85,377756,COTY
2014-08-18,17.82,17.97,17.72,17.92,399825,COTY
2014-08-19,17.84,18.245,17.84,18.01,423761,COTY
2014-08-20,18.0,18.16,17.78,17.96,350820,COTY
2014-08-21,17.97,18.17,17.83,18.09,604023,COTY
2014-08-22,18.09,18.45,17.91,18.35,755612,COTY
2014-08-25,18.36,18.47,18.05,18.23,448053,COTY
2014-08-26,18.18,18.24,17.97,18.02,536284,COTY
2014-08-27,17.98,18.18,17.88,18.01,627598,COTY
2014-08-28,17.07,17.75,17.04,17.39,1479907,COTY
2014-08-29,17.24,17.43,16.87,17.19,1106288,COTY
2014-09-02,17.19,17.36,17.0,17.22,2161399,COTY
2014-09-03,17.25,17.38,17.18,17.22,512622,COTY
2014-09-04,17.27,17.29,17.1,17.19,326647,COTY
2014-09-05,17.17,17.35,17.0,17.3,674064,COTY
2014-09-08,16.81,17.36,16.68,17.26,1047737,COTY
2014-09-09,17.16,17.33,17.09,17.15,924800,COTY
2014-09-10,17.18,17.37,17.06,17.32,754525,COTY
2014-09-11,17.26,17.56,17.12,17.56,886272,COTY
2014-09-12,17.51,17.69,17.38,17.56,866273,COTY
2014-09-15,17.43,17.52,17.36,17.38,805382,COTY
2014-09-16,17.43,17.44,17.2,17.23,629688,COTY
2014-09-17,17.22,17.59,17.17,17.54,765776,COTY
2014-09-18,17.67,17.73,17.48,17.7,463025,COTY
2014-09-19,16.94,17.57,16.82,17.48,1713391,COTY
2014-09-22,17.51,17.604,17.25,17.33,654002,COTY
2014-09-23,17.27,17.4,17.13,17.28,694857,COTY
2014-09-24,17.26,17.46,17.05,17.34,568950,COTY
2014-09-25,17.29,17.3,16.91,17.0,528255,COTY
2014-09-26,16.95,17.19,16.84,17.12,822021,COTY
2014-09-29,16.56,16.91,16.3903,16.74,1106867,COTY
2014-09-30,16.69,16.79,16.49,16.55,1302141,COTY
2014-10-01,16.49,16.54,16.13,16.37,1213857,COTY
2014-10-02,16.33,16.41,15.99,16.04,1476050,COTY
2014-10-03,16.04,16.23,15.88,15.96,1475706,COTY
2014-10-06,16.05,16.09,15.74,15.94,950481,COTY
2014-10-07,15.88,16.5,15.77,16.3,1224463,COTY
2014-10-08,16.63,16.78,16.26,16.42,980414,COTY
2014-10-09,16.37,16.64,16.2,16.25,541639,COTY
2014-10-10,16.25,16.35,16.13,16.26,691927,COTY
2014-10-13,16.2,16.51,16.1,16.21,864909,COTY
2014-10-14,16.24,16.6016,16.2,16.41,781040,COTY
2014-10-15,16.22,16.42,15.92,16.37,757694,COTY
2014-10-16,16.26,16.77,16.23,16.55,734849,COTY
2014-10-17,16.6,16.74,16.335,16.42,462719,COTY
2014-10-20,16.39,16.53,16.155,16.41,1000093,COTY
2014-10-21,16.43,16.91,16.37,16.61,630406,COTY
2014-10-22,16.59,16.8,16.56,16.59,350406,COTY
2014-10-23,16.71,16.79,16.38,16.4,506739,COTY
2014-10-24,16.39,16.5,16.23,16.32,407434,COTY
2014-10-27,16.29,16.59,16.19,16.51,489858,COTY
2014-10-28,16.5,16.67,16.5,16.59,326059,COTY
2014-10-29,16.55,16.7,16.12,16.31,1183056,COTY
2014-10-30,18.66,19.4,18.6,19.35,1310438,COTY
2014-10-31,16.71,16.74,16.45,16.6,1827345,COTY
2014-11-03,16.62,17.34,16.62,17.11,1626454,COTY
2014-11-04,17.12,17.24,16.5,16.8,1491667,COTY
2014-11-05,16.87,17.4,16.71,17.23,1840486,COTY
2014-11-06,17.16,18.0,16.95,17.93,1452662,COTY
2014-11-07,17.43,18.5,17.43,18.36,1985712,COTY
2014-11-10,18.5,18.98,18.4505,18.82,1915790,COTY
2014-11-11,18.8,19.07,18.565,18.7,1184625,COTY
2014-11-12,18.66,19.4,18.6,19.35,1310438,COTY
2014-11-13,19.37,19.6,19.33,19.45,1261513,COTY
2014-11-14,19.4,19.56,19.01,19.15,1056466,COTY
2014-11-17,19.15,19.37,18.96,18.98,933070,COTY
2014-11-18,19.0,19.38,18.97,19.13,985792,COTY
2014-11-19,19.44,19.6,19.2,19.44,1555007,COTY
2014-11-20,19.31,19.995,19.31,19.75,1432889,COTY
2014-11-21,19.89,20.0,19.71,19.89,1103428,COTY
2014-11-24,19.87,19.95,19.65,19.84,1016348,COTY
2014-11-25,19.87,20.15,19.87,20.14,1197481,COTY
2014-11-26,20.1,20.3196,19.97,19.99,590467,COTY
2014-11-28,20.0,20.415,19.89,20.24,758117,COTY
2014-12-01,20.27,20.39,19.92,20.23,1017159,COTY
2014-12-02,20.29,20.405,19.99,20.09,1117231,COTY
2014-12-03,20.07,20.21,19.93,20.0,2143038,COTY
2014-12-04,19.84,20.15,19.84,19.99,639227,COTY
2014-12-05,20.0,20.29,19.99,20.2,1026875,COTY
2014-12-08,20.17,20.26,19.95,19.96,1539526,COTY
2014-12-09,19.84,20.15,19.84,19.99,639227,COTY
2014-12-10,20.01,20.15,19.86,19.92,1037654,COTY
2014-12-11,20.01,20.26,19.96,20.07,644781,COTY
2014-12-12,19.99,20.14,19.72,19.76,1226673,COTY
2014-12-15,19.98,20.0,19.45,19.46,1782803,COTY
2014-12-16,19.33,19.54,19.1,19.11,1742995,COTY
2014-12-17,19.1,19.72,19.1,19.64,1170770,COTY
2014-12-18,19.78,20.06,19.73,20.04,1425769,COTY
2014-12-19,20.11,20.26,19.83,20.05,1214543,COTY
2014-12-22,20.04,20.21,19.95,20.06,565004,COTY
2014-12-23,20.08,20.41,20.08,20.27,649213,COTY
2014-12-24,20.29,20.78,20.29,20.67,480931,COTY
2014-12-26,20.75,20.97,20.73,20.88,480465,COTY
2014-12-29,20.86,20.98,20.49,20.88,504054,COTY
2014-12-30,20.84,21.0,20.81,20.84,482418,COTY
2014-12-31,20.89,20.99,20.66,20.66,402005,COTY
2015-01-02,20.76,21.06,20.36,20.43,686001,COTY
2015-01-05,20.4,20.66,20.27,20.37,735573,COTY
2015-01-06,20.4,20.46,20.1,20.22,1880436,COTY
2015-01-07,20.27,20.47,20.15,20.29,1191318,COTY
2015-01-08,20.33,20.66,20.18,20.46,679185,COTY
2015-01-09,20.46,20.498,19.76,19.86,1098070,COTY
2015-01-12,19.89,19.942,19.12,19.32,1250393,COTY
2015-01-13,19.44,19.55,18.74,19.02,1896936,COTY
2015-01-14,18.79,18.98,18.58,18.91,1087944,COTY
2015-01-15,18.91,19.14,18.81,18.93,807455,COTY
2015-01-16,18.95,19.06,18.54,18.71,1002258,COTY
2015-01-20,18.67,18.81,18.33,18.72,973211,COTY
2015-01-21,18.72,18.99,18.61,18.78,649333,COTY
2015-01-22,19.25,19.33,18.86,19.13,1001735,COTY
2015-01-23,19.08,19.21,18.87,18.95,697844,COTY
2015-01-26,18.97,19.53,18.95,19.35,1083736,COTY
2015-01-27,19.14,19.31,19.05,19.1,1120591,COTY
2015-01-28,18.64,19.07,18.52,18.72,991033,COTY
2015-01-29,18.75,19.38,18.75,19.32,1443799,COTY
2015-01-30,19.18,19.38,18.94,19.02,1793521,COTY
2015-02-02,19.02,19.21,18.85,19.21,1486950,COTY
2015-02-03,19.15,19.6,19.15,19.6,1075093,COTY
2015-02-04,19.59,19.75,18.92,18.93,1959408,COTY
2015-02-05,19.48,21.4,19.02,21.24,4452798,COTY
2015-02-06,21.56,22.0,21.43,21.88,3229325,COTY
2015-02-09,21.91,22.43,21.85,22.15,2765670,COTY
2015-02-10,22.18,22.25,21.93,21.94,2384467,COTY
2015-02-11,21.96,22.05,21.88,21.95,992999,COTY
2015-02-12,21.92,22.34,21.92,22.03,877740,COTY
2015-02-13,22.0,22.3,21.96,22.03,887425,COTY
2015-02-17,22.13,22.45,22.06,22.29,870359,COTY
2015-02-18,22.35,22.41,22.24,22.3,409992,COTY
2015-02-19,22.33,22.41,22.05,22.08,411352,COTY
2015-02-20,22.1,22.29,21.99,22.23,559304,COTY
2015-02-23,22.29,22.54,22.2,22.45,957314,COTY
2015-02-24,22.5,22.6,22.24,22.31,618471,COTY
2015-02-25,22.29,22.45,22.26,22.41,276509,COTY
2015-02-26,22.35,22.52,22.04,22.18,411305,COTY
2015-02-27,22.2,22.64,22.114,22.6,559885,COTY
2015-03-02,22.64,23.12,22.46,23.04,1039168,COTY
2015-03-03,23.07,23.07,22.67,22.74,850782,COTY
2015-03-04,22.72,22.97,22.64,22.69,796839,COTY
2015-03-05,22.9,23.15,22.76,23.06,976940,COTY
2015-03-06,23.05,23.18,22.43,22.55,631323,COTY
2015-03-09,22.59,23.21,22.59,23.16,711937,COTY
2015-03-10,22.97,22.97,22.175,22.18,1083804,COTY
2015-03-11,22.18,22.21,21.7,22.02,848186,COTY
2015-03-12,22.18,22.51,22.09,22.48,714316,COTY
2015-03-13,22.39,22.39,22.02,22.28,610189,COTY
2015-03-16,22.28,22.43,22.1,22.39,1054469,COTY
2015-03-17,22.25,22.97,22.25,22.96,989442,COTY
2015-03-18,23.02,23.52,22.86,23.24,1023750,COTY
2015-03-19,23.25,23.32,22.95,23.13,638957,COTY
2015-03-20,23.11,23.68,23.09,23.64,1055686,COTY
2015-03-23,23.64,24.5,23.57,24.42,1018630,COTY
2015-03-24,24.37,24.71,24.36,24.48,843886,COTY
2015-03-25,24.56,24.64,24.32,24.37,931634,COTY
2015-03-26,23.86,24.0,23.39,23.96,1761188,COTY
2015-03-27,23.93,24.46,23.81,24.32,1189444,COTY
2015-03-30,24.36,24.57,24.1,24.18,830349,COTY
2015-03-31,24.02,24.38,24.0,24.27,445332,COTY
2015-04-01,24.29,24.368,23.95,24.21,831810,COTY
2015-04-02,23.75,23.99,23.27,23.77,1223180,COTY
2015-04-06,23.54,24.13,23.53,24.01,981748,COTY
2015-04-07,24.15,24.15,23.62,23.63,587745,COTY
2015-04-08,23.7,23.82,23.26,23.64,1045258,COTY
2015-04-09,23.64,23.71,23.29,23.5,596124,COTY
2015-04-10,23.58,23.66,23.27,23.33,561697,COTY
2015-04-13,23.37,23.65,23.29,23.52,791102,COTY
2015-04-14,23.47,24.78,23.4301,24.78,1165045,COTY
2015-04-15,24.76,25.13,24.59,24.97,1131092,COTY
2015-04-16,25.01,25.49,24.81,25.06,760563,COTY
2015-04-17,24.92,25.12,24.8,25.07,865886,COTY
2015-04-20,25.25,25.7597,25.16,25.2,1383997,COTY
2015-04-21,25.34,25.45,25.08,25.16,1060893,COTY
2015-04-22,25.24,25.24,24.895,24.96,619674,COTY
2015-04-23,24.9,25.18,24.83,25.0,862084,COTY
2015-04-24,25.12,25.19,24.76,24.78,580785,COTY
2015-04-27,24.88,25.0,24.56,24.75,576597,COTY
2015-04-28,24.71,24.76,24.44,24.5,518729,COTY
2015-04-29,24.46,24.515,24.21,24.28,543379,COTY
2015-04-30,24.25,24.25,23.78,23.91,1008846,COTY
2015-05-01,24.01,24.54,23.985,24.53,388196,COTY
2015-05-04,24.65,24.8,24.49,24.75,593999,COTY
2015-05-05,24.79,24.83,24.5,24.65,873888,COTY
2015-05-06,24.75,24.79,23.98,24.22,1221853,COTY
2015-05-07,24.78,25.642,24.67,24.68,2915454,COTY
2015-05-08,25.0,25.13,23.79,23.87,2758299,COTY
2015-05-11,23.95,24.05,23.3902,23.69,2008094,COTY
2015-05-12,23.62,23.79,23.41,23.6,1522336,COTY
2015-05-13,23.59,23.76,23.41,23.53,1016548,COTY
2015-05-14,23.6,24.55,23.27,23.94,2389363,COTY
2015-05-15,24.0,24.06,23.695,23.71,534636,COTY
2015-05-18,23.72,24.1,23.544,24.07,1104741,COTY
2015-05-19,24.18,24.6,24.06,24.59,1197459,COTY
2015-05-20,24.56,24.67,24.22,24.45,731980,COTY
2015-05-21,24.39,24.51,24.2,24.37,537014,COTY
2015-05-22,24.3,24.99,24.08,24.29,768975,COTY
2015-05-26,24.39,24.58,24.14,24.56,1339543,COTY
2015-05-27,24.66,24.99,24.5,24.87,859744,COTY
2015-05-28,24.81,25.17,24.74,25.14,841788,COTY
2015-05-29,25.09,25.24,24.875,24.93,787804,COTY
2015-06-01,25.42,25.5,24.69,25.22,1087241,COTY
2015-06-02,25.12,25.7899,25.01,25.46,2196831,COTY
2015-06-03,25.49,25.7,25.29,25.68,877071,COTY
2015-06-04,25.56,25.89,25.44,25.65,1020171,COTY
2015-06-05,25.58,25.81,25.31,25.81,567175,COTY
2015-06-08,25.75,25.91,25.45,25.51,1054948,COTY
2015-06-09,25.47,25.8,25.47,25.74,841962,COTY
2015-06-10,25.84,26.38,25.75,26.19,998458,COTY
2015-06-11,26.22,26.25,25.87,25.92,639695,COTY
2015-06-12,25.96,26.3,25.86,26.27,1308564,COTY
2015-06-15,26.17,26.3,25.89,26.05,1412093,COTY
2015-06-16,30.06,31.29,29.37,31.08,10764369,COTY
2015-06-17,30.73,31.29,30.1403,31.22,3769451,COTY
2015-06-18,31.3,31.74,30.81,30.91,1875577,COTY
2015-06-19,30.91,31.95,30.802,31.66,3426785,COTY
2015-06-22,31.75,31.88,31.23,31.44,2302700,COTY
2015-06-23,30.81,31.96,30.64,31.8,3270761,COTY
2015-06-24,31.83,32.08,31.48,31.95,1616896,COTY
2015-06-25,32.04,32.21,31.61,32.13,1509672,COTY
2015-06-26,32.26,32.55,32.12,32.45,1880619,COTY
2015-06-29,32.19,32.44,32.0,32.22,1133494,COTY
2015-06-30,32.53,32.62,31.915,31.97,1900740,COTY
2015-07-01,32.04,32.72,31.886,32.68,1189335,COTY
2015-07-02,32.67,32.67,32.105,32.36,883360,COTY
2015-07-06,32.18,32.59,31.94,32.23,936500,COTY
2015-07-07,32.32,32.32,31.76,32.14,974250,COTY
2015-07-08,32.06,32.31,31.49,31.52,647033,COTY
2015-07-09,32.0,32.063,28.26,30.04,7430644,COTY
2015-07-10,29.67,29.8801,28.54,28.69,3110925,COTY
2015-07-13,28.98,29.09,27.71,27.97,4221723,COTY
2015-07-14,28.24,28.53,27.72,27.87,2726288,COTY
2015-07-15,27.87,28.15,27.75,27.9,1715568,COTY
2015-07-16,27.99,28.07,27.51,27.6,1842475,COTY
2015-07-17,27.57,27.74,27.37,27.48,861603,COTY
2015-07-20,27.45,27.99,27.34,27.6,1049006,COTY
2015-07-21,27.65,27.71,26.98,27.02,1547990,COTY
2015-07-22,27.06,27.55,26.98,27.31,1382449,COTY
2015-07-23,27.04,27.65,27.04,27.21,1571180,COTY
2015-07-24,27.33,27.36,26.63,26.7,1382112,COTY
2015-07-27,26.59,26.8,26.44,26.51,914629,COTY
2015-07-28,26.51,26.83,26.43,26.59,803815,COTY
2015-07-29,26.62,26.9,26.53,26.84,1253448,COTY
2015-07-30,26.67,27.03,26.33,26.91,1287974,COTY
2015-07-31,27.2,27.22,26.59,26.73,1050881,COTY
2015-08-03,26.72,27.01,26.54,26.83,1065542,COTY
2015-08-04,26.93,27.74,26.64,27.49,1191031,COTY
2015-08-05,27.41,28.38,27.41,28.32,1287222,COTY
2015-08-06,28.41,28.41,27.66,27.98,1298429,COTY
2015-08-07,27.89,28.66,27.78,28.6,1709528,COTY
2015-08-10,28.6,29.24,28.465,29.21,1292994,COTY
2015-08-11,29.0,29.725,28.7905,29.66,2317930,COTY
2015-08-12,29.55,29.628,28.23,28.72,1773008,COTY
2015-08-13,28.81,31.25,28.51,30.47,2838650,COTY
2015-08-14,30.42,30.5,28.82,29.61,1997350,COTY
2015-08-17,29.52,29.53,29.01,29.28,881138,COTY
2015-08-18,29.39,29.86,29.24,29.29,812232,COTY
2015-08-19,29.25,29.64,28.82,29.05,1168372,COTY
2015-08-20,28.84,29.15,28.25,28.7,1311393,COTY
2015-08-21,28.37,28.635,28.22,28.3,1652284,COTY
2015-08-24,27.305,28.23,27.09,27.75,2026821,COTY
2015-08-25,28.0,28.74,27.26,27.63,2018391,COTY
2015-08-26,28.05,28.41,27.67,28.32,1673757,COTY
2015-08-27,28.44,29.2,28.27,28.91,1352530,COTY
2015-08-28,28.99,30.16,28.89,30.14,1601846,COTY
2015-08-31,29.9,30.61,29.6,30.31,1637131,COTY
2015-09-01,28.43,29.23,28.03,28.35,2077194,COTY
2015-09-02,28.59,29.03,28.135,28.69,1933756,COTY
2015-09-03,28.8,29.3796,28.73,28.86,1782511,COTY
2015-09-04,28.66,29.0,28.61,28.79,1111833,COTY
2015-09-08,29.22,29.31,28.47,28.73,1891338,COTY
2015-09-09,29.13,29.71,28.83,28.89,1715595,COTY
2015-09-10,28.84,28.962,28.32,28.43,1917822,COTY
2015-09-11,28.41,29.48,28.07,29.37,1341913,COTY
2015-09-14,28.52,28.66,27.54,28.16,1870008,COTY
2015-09-15,27.78,28.92,27.75,28.75,1727751,COTY
2015-09-16,28.82,28.99,28.29,28.8,1308587,COTY
2015-09-17,28.86,29.64,28.81,29.22,1306832,COTY
2015-09-18,28.91,28.91,28.175,28.31,1616365,COTY
2015-09-21,28.51,28.83,27.88,27.91,1223098,COTY
2015-09-22,27.65,27.772,27.02,27.19,1765343,COTY
2015-09-23,27.27,27.63,27.09,27.14,1435398,COTY
2015-09-24,27.05,27.25,26.49,26.91,2081857,COTY
2015-09-25,26.97,27.31,26.815,26.87,1628756,COTY
2015-09-28,26.76,26.97,25.765,25.78,1794187,COTY
2015-09-29,24.97,25.75,24.9,25.56,1763608,COTY
2015-09-30,26.06,27.105,26.01,27.06,1642870,COTY
2015-10-01,27.19,27.525,26.86,27.46,1603683,COTY
2015-10-02,26.98,27.07,26.29,26.89,1639557,COTY
2015-10-05,27.06,28.4101,27.0,28.0,2246799,COTY
2015-10-06,27.49,28.055,27.17,27.24,1592089,COTY
2015-10-07,26.91,27.03,26.325,26.6,1685968,COTY
2015-10-08,26.63,27.44,26.58,27.37,1173555,COTY
2015-10-09,27.37,28.12,27.13,27.95,1118169,COTY
2015-10-12,28.03,28.72,27.32,28.56,1099867,COTY
2015-10-13,28.49,29.01,28.28,28.46,1411066,COTY
2015-10-14,28.36,28.7,27.64,27.69,1457617,COTY
2015-10-15,27.7,28.34,27.165,28.29,1400157,COTY
2015-10-16,28.29,28.87,28.2,28.51,1304486,COTY
2015-10-19,28.38,28.6,28.08,28.5,1181481,COTY
2015-10-20,28.42,29.28,28.42,28.92,1237946,COTY
2015-10-21,28.92,29.34,27.41,28.05,1957649,COTY
2015-10-22,28.15,28.57,27.905,28.08,2261453,COTY
2015-10-23,28.25,28.83,28.25,28.59,1608680,COTY
2015-10-26,28.53,28.97,28.39,28.58,1640445,COTY
2015-10-27,28.53,28.71,27.99,28.4,1157108,COTY
2015-10-28,28.48,29.16,28.19,28.72,1318099,COTY
2015-10-29,28.65,29.18,28.5,28.94,1108004,COTY
2015-10-30,29.0,29.18,28.64,28.95,1258597,COTY
2015-11-02,29.0,30.1,28.9,29.66,2034944,COTY
2015-11-03,29.48,30.25,29.24,29.61,1822158,COTY
2015-11-04,29.36,30.26,29.05,29.95,2324353,COTY
2015-11-05,29.43,29.43,27.01,28.22,4773880,COTY
2015-11-06,27.77,29.19,27.77,28.5,3657262,COTY
2015-11-09,28.18,28.63,27.51,28.44,1645868,COTY
2015-11-10,28.39,29.93,28.27,29.88,1819189,COTY
2015-11-11,29.9,30.76,29.82,30.36,1807038,COTY
2015-11-12,30.08,30.45,29.15,29.18,1131044,COTY
2015-11-13,29.08,29.19,28.595,28.67,943596,COTY
2015-11-16,28.0,28.17,26.75,27.57,2622855,COTY
2015-11-17,27.54,27.54,26.46,26.5,2417948,COTY
2015-11-18,26.69,27.01,26.08,26.98,1689434,COTY
2015-11-19,27.07,27.5,26.57,26.82,1406792,COTY
2015-11-20,26.95,27.85,26.87,27.14,1634596,COTY
2015-11-23,27.05,28.14,27.05,27.93,1326534,COTY
2015-11-24,27.94,28.55,27.85,28.36,1068593,COTY
2015-11-25,28.73,29.47,28.63,28.92,912369,COTY
2015-11-27,28.99,29.14,28.74,28.94,358254,COTY
2015-11-30,27.24,28.31,26.92,27.78,2220600,COTY
2015-12-01,27.93,28.07,26.96,27.85,1711211,COTY
2015-12-02,27.81,28.185,27.34,27.41,1444926,COTY
2015-12-03,27.37,27.53,26.35,26.67,1759899,COTY
2015-12-04,26.81,27.28,26.76,26.88,1520023,COTY
2015-12-07,26.46,27.77,26.46,27.31,1592746,COTY
2015-12-08,27.05,27.7,26.97,27.41,2039532,COTY
2015-12-09,27.26,28.41,27.07,28.26,1418653,COTY
2015-12-10,28.34,28.48,27.713,27.89,809463,COTY
2015-12-11,27.54,28.14,26.57,26.71,830175,COTY
2015-12-14,27.0,27.34,26.46,26.6,789778,COTY
2015-12-15,26.94,27.415,26.78,27.32,797384,COTY
2015-12-16,27.34,28.04,27.32,27.86,1320379,COTY
2015-12-17,28.05,28.06,27.53,27.55,500643,COTY
2015-12-18,27.54,27.6,26.64,26.81,2166028,COTY
2015-12-21,27.24,27.375,26.69,26.98,647954,COTY
2015-12-22,27.15,27.15,26.17,26.3,1228489,COTY
2015-12-23,26.4,27.02,26.34,26.47,752191,COTY
2015-12-24,26.4,26.7,26.3,26.4,295042,COTY
2015-12-28,26.3,27.28,25.91,25.97,913710,COTY
2015-12-29,25.96,26.2,25.655,25.88,1261733,COTY
2015-12-30,25.77,26.05,25.17,25.44,1250931,COTY
2015-12-31,25.24,26.04,25.24,25.63,786433,COTY
2016-01-04,25.22,25.455,24.57,24.95,1167005,COTY
2016-01-05,24.87,25.49,24.2,24.94,1295117,COTY
2016-01-06,24.58,24.73,23.97,24.17,1258247,COTY
2016-01-07,23.69,23.97,23.36,23.47,657080,COTY
2016-01-08,23.68,23.71,23.33,23.43,763506,COTY
2016-01-11,23.25,23.62,21.9,22.75,1836492,COTY
2016-01-12,23.07,23.31,21.85,23.15,1818563,COTY
2016-01-13,22.96,23.05,22.25,22.57,2349476,COTY
2016-01-14,22.55,22.82,22.0,22.14,1343203,COTY
2016-01-15,21.8,22.15,21.4797,21.79,1874577,COTY
2016-01-19,22.45,22.7,21.725,21.95,1611607,COTY
2016-01-20,21.76,23.22,21.6,22.95,2348451,COTY
2016-01-21,23.14,23.54,22.07,22.45,1138842,COTY
2016-01-22,22.77,23.29,22.36,22.9,889871,COTY
2016-01-25,22.75,23.26,22.08,22.45,1903249,COTY
2016-01-26,22.9,23.39,22.47,23.16,1027392,COTY
2016-01-27,23.11,23.67,22.87,23.22,1003787,COTY
2016-01-28,23.45,23.65,23.12,23.45,832031,COTY
2016-01-29,23.46,24.74,23.39,24.61,2001902,COTY
2016-02-01,24.52,24.77,24.06,24.31,1793066,COTY
2016-02-02,23.96,25.11,23.96,24.71,1511127,COTY
2016-02-03,24.62,24.85,23.89,24.61,1457855,COTY
2016-02-04,27.57,28.835,26.01,28.36,3981208,COTY
2016-02-05,28.36,28.36,27.31,28.05,2935443,COTY
2016-02-08,27.62,27.92,26.17,26.69,2721686,COTY
2016-02-09,26.49,27.72,26.13,27.41,2540165,COTY
2016-02-10,27.36,27.77,26.92,27.03,1410158,COTY
2016-02-11,26.58,27.0,25.9001,26.75,1155777,COTY
2016-02-12,26.79,27.1,26.23,26.48,785684,COTY
2016-02-16,26.6,27.13,26.42,27.0,680102,COTY
2016-02-17,27.01,29.02,27.01,28.97,2463212,COTY
2016-02-18,29.0,29.47,28.2,28.89,1572239,COTY
2016-02-19,28.63,29.05,28.06,28.84,451325,COTY
2016-02-22,28.94,29.27,28.58,28.81,984796,COTY
2016-02-23,28.86,28.86,28.0,28.73,913712,COTY
2016-02-24,28.7,29.41,28.26,29.41,801387,COTY
2016-02-25,29.08,29.5,28.57,29.47,1058734,COTY
2016-02-26,29.52,29.59,28.61,28.91,591286,COTY
2016-02-29,28.67,29.1099,28.21,28.48,806981,COTY
2016-03-01,28.76,29.01,28.13,28.44,954741,COTY
2016-03-02,28.47,28.995,28.36,28.92,857172,COTY
2016-03-03,28.93,29.14,27.91,28.11,1099438,COTY
2016-03-04,28.19,28.68,27.22,27.62,1173890,COTY
2016-03-07,27.61,27.73,26.76,27.44,1052205,COTY
2016-03-08,27.32,27.78,27.16,27.64,850910,COTY
2016-03-09,27.69,27.795,27.16,27.34,1181100,COTY
2016-03-10,27.34,27.71,26.6,27.6,1150481,COTY
2016-03-11,27.52,27.8,27.25,27.52,743590,COTY
2016-03-14,27.5,27.9199,27.17,27.2,712613,COTY
2016-03-15,27.03,27.35,26.52,26.99,917054,COTY
2016-03-16,26.75,27.05,26.54,26.94,1823919,COTY
2016-03-17,26.98,27.44,26.57,27.19,921811,COTY
2016-03-18,27.21,28.29,27.08,27.95,1845164,COTY
2016-03-21,27.77,28.05,26.995,27.01,981930,COTY
2016-03-22,27.01,27.01,26.43,26.71,650234,COTY
2016-03-23,26.73,26.93,26.35,26.47,372077,COTY
2016-03-24,26.4,26.7,26.18,26.69,739262,COTY
2016-03-28,26.87,27.2175,26.69,27.13,727998,COTY
2016-03-29,27.05,27.71,26.655,27.48,960681,COTY
2016-03-30,27.49,27.82,27.32,27.66,745327,COTY
2016-03-31,27.49,27.87,27.18,27.83,1197083,COTY
2016-04-01,27.83,29.03,27.59,29.0,1714060,COTY
2016-04-04,29.01,29.17,28.28,28.79,975627,COTY
2016-04-05,28.49,28.67,28.23,28.39,728369,COTY
2016-04-06,28.54,29.12,28.14,29.03,865549,COTY
2016-04-07,28.81,29.06,28.5,28.91,706357,COTY
2016-04-08,28.98,29.15,28.63,28.95,935195,COTY
2016-04-11,28.83,29.2,28.435,28.49,906964,COTY
2016-04-12,28.52,29.21,28.2,29.18,583299,COTY
2016-04-13,29.65,29.95,29.36,29.81,781811,COTY
2016-04-14,29.85,30.59,29.43,29.58,1492257,COTY
2016-04-15,29.72,30.66,29.58,30.59,2410522,COTY
2016-04-18,29.69,30.45,29.6,30.37,1298702,COTY
2016-04-19,30.36,30.59,29.9,30.0,693199,COTY
2016-04-20,30.02,30.08,29.72,29.96,490592,COTY
2016-04-21,29.84,30.17,29.6,29.7,844710,COTY
2016-04-22,29.5,29.73,28.56,29.51,1086780,COTY
2016-04-25,29.23,30.01,29.06,29.8,1011496,COTY
2016-04-26,29.94,29.94,29.41,29.63,642275,COTY
2016-04-27,29.66,30.11,28.88,29.98,883505,COTY
2016-04-28,29.96,30.25,29.881,30.03,1192145,COTY
2016-04-29,29.86,30.6,29.79,30.4,824870,COTY
2016-05-02,30.79,31.6025,30.2,31.06,2193719,COTY
2016-05-03,30.52,30.7,28.2,28.35,3612590,COTY
2016-05-04,28.0,28.46,27.071,27.28,2152030,COTY
2016-05-05,27.15,27.42,26.8,26.99,1750726,COTY
2016-05-06,26.78,27.34,26.725,26.86,1698461,COTY
2016-05-09,26.86,26.98,26.41,26.6,673161,COTY
2016-05-10,26.72,26.96,26.5144,26.95,1524103,COTY
2016-05-11,26.84,26.87,26.075,26.2,864273,COTY
2016-05-12,26.22,27.185,25.46,25.87,1668924,COTY
2016-05-13,25.78,26.17,25.3,25.5,644633,COTY
2016-05-16,25.41,25.72,25.25,25.49,651261,COTY
2016-05-17,25.49,26.275,25.4,26.0,2093732,COTY
2016-05-18,25.91,26.07,25.235,25.29,684936,COTY
2016-05-19,25.4,25.45,25.02,25.13,647230,COTY
2016-05-20,25.3,25.3,24.82,25.21,1825729,COTY
2016-05-23,25.17,25.94,24.9,25.78,947732,COTY
2016-05-24,25.78,26.3801,25.78,26.06,572176,COTY
2016-05-25,26.19,26.3107,25.69,25.75,945536,COTY
2016-05-26,25.98,26.36,25.76,26.1,792501,COTY
2016-05-27,26.24,26.36,25.81,26.26,634208,COTY
2016-05-31,26.64,26.84,26.035,26.34,1293489,COTY
2016-06-01,26.32,26.72,26.13,26.59,722841,COTY
2016-06-02,26.63,27.0,26.44,26.83,594096,COTY
2016-06-03,26.64,26.79,26.19,26.27,694967,COTY
2016-06-06,26.43,26.88,26.14,26.84,1502805,COTY
2016-06-07,26.3,26.86,26.3,26.36,809003,COTY
2016-06-08,26.46,26.46,26.14,26.31,752693,COTY
2016-06-09,26.2,26.75,26.025,26.72,715050,COTY
2016-06-10,26.43,26.99,26.29,26.89,1776446,COTY
2016-06-13,26.94,27.07,26.1,26.36,1415762,COTY
2016-06-14,26.18,26.52,26.02,26.51,664879,COTY
2016-06-15,26.5,26.85,26.3,26.4,1143307,COTY
2016-06-16,26.35,26.7,26.19,26.25,1181586,COTY
2016-06-17,26.31,26.65,26.08,26.25,1604476,COTY
2016-06-20,26.32,26.78,26.31,26.33,582182,COTY
2016-06-21,26.3,26.835,26.235,26.37,941719,COTY
2016-06-22,26.47,26.82,26.29,26.51,662765,COTY
2016-06-23,26.56,26.86,26.49,26.73,591527,COTY
2016-06-24,26.12,26.39,25.23,25.36,2871993,COTY
2016-06-27,25.26,25.55,24.74,25.34,1430455,COTY
2016-06-28,25.54,25.77,25.11,25.35,813952,COTY
2016-06-29,25.37,26.14,25.35,25.71,563318,COTY
2016-06-30,25.61,26.04,25.38,25.99,1108428,COTY
2016-07-01,26.34,26.55,26.02,26.22,814652,COTY
2016-07-05,25.95,26.64,25.73,26.18,646823,COTY
2016-07-06,26.18,26.32,25.81,26.2,1128084,COTY
2016-07-07,26.38,26.5,26.08,26.44,740932,COTY
2016-07-08,26.54,27.27,26.33,27.14,997057,COTY
2016-07-11,26.95,27.25,26.92,27.09,475578,COTY
2016-07-12,27.01,27.295,26.95,27.22,805912,COTY
2016-07-13,27.36,27.45,27.1,27.27,530032,COTY
2016-07-14,27.27,27.58,27.25,27.41,880818,COTY
2016-07-15,27.31,27.78,27.2,27.6,972792,COTY
2016-07-18,27.71,27.98,27.55,27.7,696014,COTY
2016-07-19,27.5,27.6,27.2,27.3,394348,COTY
2016-07-20,27.09,27.35,27.01,27.13,446070,COTY
2016-07-21,27.0,27.14,26.6,26.62,699732,COTY
2016-07-22,26.61,26.78,26.33,26.6,598574,COTY
2016-07-25,26.72,26.96,26.53,26.7,469768,COTY
2016-07-26,26.76,27.11,26.68,27.06,352617,COTY
2016-07-27,26.98,27.12,26.575,26.76,319623,COTY
2016-07-28,26.77,26.85,26.535,26.6,456505,COTY
2016-07-29,26.57,26.94,26.52,26.87,492421,COTY
2016-08-01,27.09,27.995,26.69,26.91,667535,COTY
2016-08-02,26.94,27.32,26.74,26.86,463283,COTY
2016-08-03,26.85,27.14,26.27,27.09,411380,COTY
2016-08-04,27.38,27.79,27.11,27.19,942835,COTY
2016-08-05,27.32,27.73,27.32,27.64,968197,COTY
2016-08-08,27.65,28.58,27.61,28.01,1084865,COTY
2016-08-09,28.07,28.16,27.65,27.65,1124429,COTY
2016-08-10,27.75,28.28,27.6465,27.99,793243,COTY
2016-08-11,27.96,29.09,27.91,28.95,992620,COTY
2016-08-12,29.0,29.59,28.74,28.97,1561456,COTY
2016-08-15,28.84,30.129,28.74,29.75,1526341,COTY
2016-08-16,29.96,30.11,27.18,28.28,2793511,COTY
2016-08-17,28.33,28.78,27.09,27.71,2398564,COTY
2016-08-18,27.5,28.84,27.5,28.58,1741494,COTY
2016-08-19,28.56,28.99,28.54,28.67,1715530,COTY
2016-08-22,28.75,29.3,28.75,28.91,997635,COTY
2016-08-23,28.91,29.0,28.18,28.24,813100,COTY
2016-08-24,28.26,28.4,27.75,27.81,714113,COTY
2016-08-25,28.33,28.86,27.47,27.64,1322654,COTY
2016-08-26,27.73,27.79,26.73,27.53,1522108,COTY
2016-08-29,27.04,27.98,26.95,27.45,779067,COTY
2016-08-30,27.7,27.84,27.0653,27.27,1028536,COTY
2016-08-31,27.29,27.31,26.86,26.95,1018330,COTY
2016-09-01,26.64,26.8,25.55,25.71,3146825,COTY
2016-09-02,25.99,26.6,25.08,26.43,3146682,COTY
2016-09-06,26.63,26.63,25.75,25.88,2724812,COTY
2016-09-07,25.96,26.0,24.87,25.1,3614813,COTY
2016-09-08,25.33,25.33,24.485,24.78,4134319,COTY
2016-09-09,24.67,24.67,24.165,24.25,3614795,COTY
2016-09-12,24.69,24.72,24.1,24.55,3643547,COTY
2016-09-13,24.32,24.5,24.01,24.14,5380495,COTY
2016-09-14,24.06,24.29,23.945,24.09,8344350,COTY
2016-09-15,24.09,24.37,24.09,24.33,8303924,COTY
2016-09-16,24.23,24.51,24.185,24.48,11301831,COTY
2016-09-19,24.81,24.89,23.8896,24.02,12429477,COTY
2016-09-20,23.98,24.24,23.83,24.09,20271468,COTY
2016-09-21,24.1,24.235,23.57,23.85,22293319,COTY
2016-09-22,23.85,23.98,23.46,23.73,18809073,COTY
2016-09-23,23.83,24.0,23.38,23.39,14852591,COTY
2016-09-26,23.75,23.81,23.06,23.57,18679852,COTY
2016-09-27,23.58,23.85,23.31,23.45,19458776,COTY
2016-09-28,23.94,24.0,23.55,23.82,39976793,COTY
2016-09-29,23.9,23.95,23.08,23.08,22324098,COTY
2016-09-30,23.43,23.76,23.12,23.5,68491874,COTY
2016-10-03,23.79,24.02,23.41,23.79,23433324,COTY
2016-10-04,24.0,24.12,23.79,23.98,28390623,COTY
2016-10-05,24.04,25.1,24.03,25.1,59086963,COTY
2016-10-06,25.0,25.34,24.68,24.76,23336626,COTY
2016-10-07,24.74,24.74,23.5,23.61,86269329,COTY
2016-10-10,23.57,23.62,22.79,22.91,30830726,COTY
2016-10-11,22.92,23.06,22.64,22.96,16986529,COTY
2016-10-12,23.0,23.51,22.93,23.37,16445834,COTY
2016-10-13,23.28,23.7,23.23,23.48,17056295,COTY
2016-10-14,23.53,23.74,23.23,23.34,9866538,COTY
2016-10-17,23.45,23.58,23.31,23.39,10335465,COTY
2016-10-18,23.64,23.64,23.07,23.43,8434610,COTY
2016-10-19,23.36,23.59,23.21,23.55,11421973,COTY
2016-10-20,23.54,23.67,23.29,23.38,10010005,COTY
2016-10-21,23.3,23.32,22.77,23.0,10782524,COTY
2016-10-24,22.99,23.12,22.54,22.76,10130859,COTY
2016-10-25,22.79,23.14,22.69,23.11,8189046,COTY
2016-10-26,23.1,23.24,22.74,22.93,5821940,COTY
2016-10-27,23.0,23.0,22.51,22.72,7973562,COTY
2016-10-28,22.78,23.07,22.73,22.9,4914504,COTY
2016-10-31,22.9,23.0201,22.73,22.99,6044169,COTY
2016-11-01,23.11,23.11,22.22,22.43,7877298,COTY
2016-11-02,22.42,22.42,22.09,22.25,11321750,COTY
2016-11-03,22.23,22.46,22.18,22.35,6759266,COTY
2016-11-04,22.31,22.32,21.8,21.89,7192061,COTY
2016-11-07,22.01,22.32,21.89,22.21,6975915,COTY
2016-11-08,22.21,22.27,21.84,21.89,11109506,COTY
2016-11-09,19.38,19.9,18.4801,19.65,25743221,COTY
2016-11-10,19.94,19.97,18.46,18.55,16364927,COTY
2016-11-11,18.46,19.29,18.28,18.66,11367076,COTY
2016-11-14,18.84,18.84,18.04,18.24,12128980,COTY
2016-11-15,18.25,18.37,18.01,18.26,6572874,COTY
2016-11-16,18.17,18.39,17.965,18.35,5697050,COTY
2016-11-17,18.44,18.66,18.29,18.6,5341914,COTY
2016-11-18,18.9,18.97,18.585,18.75,6608375,COTY
2016-11-21,18.82,19.73,18.76,19.45,9497817,COTY
2016-11-22,19.45,19.74,19.23,19.71,7520839,COTY
2016-11-23,19.73,19.96,19.53,19.82,5808708,COTY
2016-11-25,19.97,19.99,19.6,19.88,2021755,COTY
2016-11-28,20.01,20.01,19.73,19.75,8169672,COTY
2016-11-29,19.77,19.82,19.49,19.55,7660817,COTY
2016-11-30,19.67,19.73,18.59,18.71,8449623,COTY
2016-12-01,18.87,18.9499,18.01,18.08,7810295,COTY
2016-12-02,18.09,18.45,17.94,18.09,9427844,COTY
2016-12-05,18.21,18.65,18.19,18.53,6693662,COTY
2016-12-06,18.61,18.88,18.5,18.78,6080907,COTY
2016-12-07,18.8,19.07,18.56,18.78,7952326,COTY
2016-12-08,18.88,19.23,18.72,19.07,9831120,COTY
2016-12-09,19.17,19.37,19.01,19.16,12847543,COTY
2016-12-12,19.19,19.25,18.56,18.59,5449364,COTY
2016-12-13,18.6,18.96,18.5575,18.86,6942589,COTY
2016-12-14,18.92,18.94,18.53,18.62,7081818,COTY
2016-12-15,18.46,18.56,18.14,18.35,4983701,COTY
2016-12-16,18.54,18.8,18.44,18.69,10889504,COTY
2016-12-19,18.77,19.12,18.61,18.76,4191572,COTY
2016-12-20,18.79,18.97,18.395,18.67,4310715,COTY
2016-12-21,18.73,18.91,18.6628,18.76,4488185,COTY
2016-12-22,18.77,18.83,18.58,18.73,6049726,COTY
2016-12-23,18.7,18.89,18.65,18.67,2374784,COTY
2016-12-27,18.71,18.97,18.64,18.76,2996232,COTY
2016-12-28,18.79,18.7938,18.435,18.49,2798247,COTY
2016-12-29,18.46,18.54,18.35,18.41,2511190,COTY
2016-12-30,18.5,18.52,18.22,18.31,3677902,COTY
2017-01-03,18.45,18.81,18.38,18.67,4506185,COTY
2017-01-04,18.71,19.11,18.68,19.0,6046588,COTY
2017-01-05,18.9,19.01,18.73,18.91,3648582,COTY
2017-01-06,18.94,19.14,18.75,19.08,4649557,COTY
2017-01-09,18.9,19.02,18.8,18.85,3925407,COTY
2017-01-10,18.86,19.04,18.82,18.96,3289499,COTY
2017-01-11,18.9,19.03,18.51,18.58,5322281,COTY
2017-01-12,18.55,18.64,18.43,18.54,3907361,COTY
2017-01-13,18.59,18.8,18.59,18.72,6267679,COTY
2017-01-17,18.83,19.32,18.785,19.1,9026992,COTY
2017-01-18,19.18,19.34,18.87,18.93,3881143,COTY
2017-01-19,18.93,18.94,18.53,18.6,6316386,COTY
2017-01-20,18.72,19.1,18.71,19.02,5987162,COTY
2017-01-23,19.03,19.08,18.66,18.76,6940024,COTY
2017-01-24,18.78,19.07,18.611,19.0,7578934,COTY
2017-01-25,19.12,19.57,19.03,19.53,10814641,COTY
2017-01-26,19.47,19.81,19.28,19.57,10684377,COTY
2017-01-27,19.59,19.64,19.32,19.5,4688010,COTY
2017-01-30,19.4,19.54,18.73,18.85,4702935,COTY
2017-01-31,18.85,19.25,18.7,19.2,4376216,COTY
2017-02-01,19.12,19.25,18.63,18.94,5204770,COTY
2017-02-02,18.94,19.41,18.92,19.33,4123664,COTY
2017-02-03,19.4,19.55,19.27,19.4,3290861,COTY
2017-02-06,19.32,19.4,19.19,19.28,6671369,COTY
2017-02-07,19.37,19.62,19.37,19.52,4219868,COTY
2017-02-08,19.52,20.09,19.46,20.04,6080410,COTY
2017-02-09,18.5,18.79,18.12,18.32,22629282,COTY
2017-02-10,18.35,18.6,18.26,18.28,15835307,COTY
2017-02-13,18.28,18.5,18.25,18.37,8591929,COTY
2017-02-14,18.42,19.28,18.42,19.27,9942333,COTY
2017-02-15,19.39,19.865,19.37,19.77,8111655,COTY
2017-02-16,19.83,19.91,18.67,18.69,7642353,COTY
2017-02-17,18.76,19.07,18.67,18.89,4209839,COTY
2017-02-21,19.17,19.355,19.06,19.16,4355017,COTY
2017-02-22,19.2,19.27,18.75,18.84,4108866,COTY
2017-02-23,18.91,19.03,18.75,18.82,3969364,COTY
2017-02-24,18.74,18.88,18.38,18.66,3413149,COTY
2017-02-27,18.53,18.76,18.445,18.75,3356582,COTY
2017-02-28,18.8,19.0,18.71,18.78,3154477,COTY
2017-03-01,18.88,19.43,18.855,19.37,5680740,COTY
2017-03-02,19.35,19.35,18.7,18.71,5559202,COTY
2017-03-03,18.75,18.8,18.33,18.74,4601003,COTY
2017-03-06,18.63,18.96,18.61,18.93,4268216,COTY
2017-03-07,19.0,19.0,18.5029,18.8,4238401,COTY
2017-03-08,18.88,18.94,18.6425,18.74,2988603,COTY
2017-03-09,18.78,18.85,18.55,18.69,1952336,COTY
2017-03-10,18.72,19.3,18.71,19.1,3664237,COTY
2017-03-13,19.04,19.25,18.99,19.2,2807621,COTY
2017-03-14,19.12,19.27,18.92,18.93,3482464,COTY
2017-03-15,19.0,19.255,18.8,19.14,4043842,COTY
2017-03-16,19.16,19.36,19.13,19.31,4522388,COTY
2017-03-17,19.41,19.57,19.2947,19.43,9943510,COTY
2017-03-20,19.41,19.455,19.065,19.15,4131933,COTY
2017-03-21,19.05,19.11,18.48,18.53,7020010,COTY
2017-03-22,18.57,18.625,18.24,18.38,3479298,COTY
2017-03-23,18.42,18.57,18.35,18.39,3226363,COTY
2017-03-24,18.37,18.68,18.34,18.47,3308620,COTY
2017-03-27,18.29,18.44,18.19,18.26,4680279,COTY
2017-03-28,18.24,18.65,18.165,18.57,4704110,COTY
2017-03-29,18.56,18.64,18.45,18.58,1719337,COTY
2017-03-30,18.52,18.52,18.2,18.22,2868276,COTY
2017-03-31,18.25,18.38,18.13,18.13,4469906,COTY
2017-04-03,18.22,18.26,17.52,17.74,7006798,COTY
2017-04-04,17.75,17.75,17.1,17.18,9165985,COTY
2017-04-05,17.19,17.56,17.03,17.16,4124748,COTY
2017-04-06,17.15,17.33,16.98,17.29,4194457,COTY
2017-04-07,17.25,17.25,16.965,17.05,4173856,COTY
2017-04-10,17.05,17.29,16.95,17.21,4393373,COTY
2017-04-11,17.15,17.4,16.96,17.38,6212772,COTY
2017-04-12,17.25,17.7,17.16,17.6,4718135,COTY
2017-04-13,17.56,17.93,17.44,17.89,9434871,COTY
2017-04-17,17.9,18.17,17.75,18.15,5037195,COTY
2017-04-18,18.13,18.5,18.12,18.41,5801793,COTY
2017-04-19,18.43,18.645,17.99,17.99,7556923,COTY
2017-04-20,18.05,18.07,17.62,17.9,4053903,COTY
2017-04-21,17.88,17.9,17.53,17.6,2976865,COTY
2017-04-24,17.75,17.97,17.74,17.83,3087297,COTY
2017-04-25,17.99,18.23,17.85,18.22,4189782,COTY
2017-04-26,18.23,18.31,18.05,18.12,3158566,COTY
2017-04-27,18.23,18.29,17.99,18.01,2720697,COTY
2017-04-28,18.0,18.0,17.61,17.85,4708397,COTY
2017-05-01,17.92,18.27,17.79,18.12,4213741,COTY
2017-05-02,18.08,18.4,18.01,18.06,2795048,COTY
2017-05-03,18.1,18.22,17.96,18.11,3271352,COTY
2017-05-04,18.1,18.53,18.01,18.33,3291703,COTY
2017-05-05,18.39,18.44,17.89,18.07,6963435,COTY
2017-05-08,18.07,18.35,17.96,18.02,11549942,COTY
2017-05-09,17.99,18.13,17.77,17.83,7138020,COTY
2017-05-10,19.15,20.51,19.09,19.95,22473039,COTY
2017-05-11,19.97,20.0,19.3,19.6,6712922,COTY
2017-05-12,19.6,19.685,19.18,19.58,4256004,COTY
2017-05-15,19.62,19.7,19.17,19.17,4232399,COTY
2017-05-16,19.27,19.31,18.85,18.87,5461467,COTY
2017-05-17,18.79,18.94,18.625,18.66,4529795,COTY
2017-05-18,18.6,18.68,18.225,18.63,5123406,COTY
2017-05-19,18.66,19.01,18.48,18.75,3198260,COTY
2017-05-22,18.73,18.97,18.73,18.81,3128346,COTY
2017-05-23,18.83,19.1,18.81,18.98,3374640,COTY
2017-05-24,18.99,19.0,18.765,18.9,2638119,COTY
2017-05-25,18.99,19.04,18.69,18.73,3802481,COTY
2017-05-26,18.79,19.16,18.79,19.06,3887580,COTY
2017-05-30,19.06,19.09,18.86,18.87,3135784,COTY
2017-05-31,18.93,19.055,18.74,18.94,3796195,COTY
2017-06-01,19.08,19.35,18.93,19.32,5596910,COTY
2017-06-02,19.33,19.419,19.06,19.09,2818585,COTY
2017-06-05,19.15,19.2,18.88,19.01,2412598,COTY
2017-06-06,18.95,19.12,18.83,19.08,2845917,COTY
2017-06-07,19.03,19.12,18.77,18.83,2443673,COTY
2017-06-08,18.87,18.99,18.43,18.49,6031432,COTY
2017-06-09,18.62,18.79,18.48,18.74,4075049,COTY
2017-06-12,18.76,19.66,18.75,19.3,5651045,COTY
2017-06-13,19.3,19.35,18.97,19.34,3712077,COTY
2017-06-14,19.42,19.48,19.18,19.21,5050222,COTY
2017-06-15,19.18,19.3,18.93,19.0,3654751,COTY
2017-06-16,19.0,19.1,18.825,19.05,4211945,COTY
2017-06-19,19.09,19.42,19.05,19.31,5472868,COTY
2017-06-20,19.27,19.37,19.03,19.06,4936340,COTY
2017-06-21,19.11,19.125,18.82,18.98,3578829,COTY
2017-06-22,18.99,19.215,18.74,19.08,2748569,COTY
2017-06-23,19.08,19.23,18.9608,19.14,6348987,COTY
2017-06-26,19.14,19.24,19.09,19.2,1996630,COTY
2017-06-27,19.14,19.18,18.82,18.82,3759282,COTY
2017-06-28,18.95,19.09,18.8,18.81,2918617,COTY
2017-06-29,18.83,18.92,18.54,18.9,4761059,COTY
2017-06-30,18.97,19.0805,18.72,18.76,4057738,COTY
2017-07-03,18.81,19.25,18.76,19.14,1524636,COTY
2017-07-05,19.1,19.24,18.75,18.86,2589599,COTY
2017-07-06,18.79,18.875,18.63,18.79,5870441,COTY
2017-07-07,18.87,19.03,18.745,18.79,5807380,COTY
2017-07-10,18.82,18.885,18.35,18.43,3569325,COTY
2017-07-11,18.4,18.43,18.12,18.22,5823938,COTY
2017-07-12,18.35,18.4,18.04,18.15,3253658,COTY
2017-07-13,18.14,18.34,18.07,18.26,2163151,COTY
2017-07-14,18.33,18.41,18.28,18.38,3766793,COTY
2017-07-17,18.36,18.56,18.245,18.44,3279799,COTY
2017-07-18,18.42,18.64,18.38,18.5,2720734,COTY
2017-07-19,18.48,18.72,18.48,18.7,2170681,COTY
2017-07-20,18.79,18.96,18.6501,18.89,3046194,COTY
2017-07-21,18.85,18.95,18.8,18.92,2223695,COTY
2017-07-24,18.95,19.21,18.85,19.18,4870649,COTY
2017-07-25,19.22,19.82,19.18,19.53,4167704,COTY
2017-07-26,19.55,19.95,19.49,19.81,4559534,COTY
2017-07-27,19.82,20.34,19.73,20.34,7277038,COTY
2017-07-28,20.22,20.88,20.11,20.54,7421923,COTY
2017-07-31,20.56,20.69,20.23,20.48,10616579,COTY
2017-08-01,20.43,20.47,19.94,20.23,7469170,COTY
2017-08-02,20.13,20.245,20.0054,20.18,2234126,COTY
2017-08-03,20.18,20.28,19.88,19.93,5900281,COTY
2017-08-04,19.93,19.99,19.49,19.71,3462801,COTY
2017-08-07,19.72,20.06,19.66,20.04,2567388,COTY
2017-08-08,20.01,20.04,19.86,19.9,3629856,COTY
2017-08-09,19.88,19.95,19.7,19.86,3152909,COTY
2017-08-10,19.78,19.85,19.42,19.46,4896238,COTY
2017-08-11,19.4,19.76,19.39,19.48,2574647,COTY
2017-08-14,19.61,19.95,19.55,19.7,4429586,COTY
2017-08-15,19.66,19.725,19.55,19.56,2610986,COTY
2017-08-16,19.59,19.73,19.295,19.67,3550371,COTY
2017-08-17,19.6,19.69,19.145,19.16,4455476,COTY
2017-08-18,19.27,19.3,19.05,19.23,10519180,COTY
2017-08-21,19.14,19.55,19.03,19.55,8521451,COTY
2017-08-22,17.48,18.0,16.08,17.71,46107617,COTY
2017-08-23,17.43,17.47,16.21,16.74,26183921,COTY
2017-08-24,16.79,16.79,15.83,16.24,16644345,COTY
2017-08-25,16.25,16.56,16.1,16.4,10229679,COTY
2017-08-28,16.4,16.48,16.01,16.09,6945266,COTY
2017-08-29,16.46,16.68,16.26,16.51,9446178,COTY
2017-08-30,16.05,16.685,16.05,16.53,8595740,COTY
2017-08-31,16.54,16.75,16.5,16.58,6093413,COTY
2017-09-01,16.6,16.72,16.48,16.55,4785399,COTY
2017-09-05,16.57,16.57,16.19,16.38,4543618,COTY
2017-09-06,16.4,16.555,16.26,16.49,5378157,COTY
2017-09-07,16.55,16.64,16.24,16.35,5454809,COTY
2017-09-08,16.32,16.48,16.25,16.47,4397025,COTY
2017-09-11,16.53,16.89,16.53,16.72,3333048,COTY
2017-09-12,16.78,17.06,16.72,17.06,4451238,COTY
2017-09-13,17.06,17.25,17.0,17.17,4663511,COTY
2017-09-14,17.03,17.26,17.005,17.16,9664412,COTY
2017-09-15,17.17,17.2,16.82,16.86,7763999,COTY
2017-09-18,16.86,17.01,16.75,16.93,4365807,COTY
2017-09-19,16.84,16.95,16.52,16.62,5187309,COTY
2017-09-20,16.66,16.665,16.42,16.65,6571104,COTY
2017-09-21,16.67,16.67,16.0,16.0,6685005,COTY
2017-09-22,16.05,16.16,15.95,16.15,9265338,COTY
2017-09-25,16.17,16.3,16.06,16.24,5927616,COTY
2017-09-26,16.24,16.43,16.12,16.28,3833458,COTY
2017-09-27,16.35,16.4875,16.15,16.31,5662535,COTY
2017-09-28,16.25,16.44,16.11,16.15,4859115,COTY
2017-09-29,16.2,16.64,16.2,16.53,3359291,COTY
2017-10-02,16.54,16.85,16.54,16.65,3178797,COTY
2017-10-03,16.74,16.79,16.65,16.72,3222564,COTY
2017-10-04,16.72,16.87,16.63,16.64,3189998,COTY
2017-10-05,16.65,16.95,16.64,16.9,3241190,COTY
2017-10-06,16.89,17.08,16.75,16.88,3871509,COTY
2017-10-09,17.0,17.01,16.72,16.75,2160590,COTY
2017-10-10,16.83,16.9,16.62,16.81,2853139,COTY
2017-10-11,16.8,16.97,16.75,16.85,2838200,COTY
2017-10-12,16.78,16.85,16.57,16.76,2675872,COTY
2017-10-13,16.77,17.21,16.77,17.06,2643757,COTY
2017-10-16,17.0,17.09,16.81,16.83,4070180,COTY
2017-10-17,16.71,16.73,15.99,16.0,8238234,COTY
2017-10-18,16.0,16.035,15.33,15.76,10949416,COTY
2017-10-19,15.75,15.84,15.48,15.83,5243113,COTY
2017-10-20,15.85,15.98,15.7571,15.85,4336840,COTY
2017-10-23,15.88,16.08,15.42,15.45,6726344,COTY
2017-10-24,15.53,15.55,15.285,15.35,6915667,COTY
2017-10-25,15.26,15.38,15.155,15.26,3802593,COTY
2017-10-26,15.4,15.465,15.22,15.24,3305877,COTY
2017-10-27,15.23,15.23,14.81,14.91,4972594,COTY
2017-10-30,14.87,15.06,14.81,14.97,3463923,COTY
2017-10-31,15.03,15.43,14.99,15.4,4555812,COTY
2017-11-01,15.48,15.555,15.17,15.31,5365057,COTY
2017-11-02,15.21,15.21,14.43,14.46,10957024,COTY
2017-11-03,14.45,14.64,14.24,14.36,8917645,COTY
2017-11-06,14.38,14.86,14.38,14.52,7172138,COTY
2017-11-07,14.56,14.77,14.37,14.45,5334468,COTY
2017-11-08,14.51,14.89,14.48,14.76,7242524,COTY
2017-11-09,16.86,17.89,16.33,16.8,23030769,COTY
2017-11-10,16.35,16.56,15.785,16.31,9268029,COTY
2017-11-13,16.28,16.885,16.21,16.75,8026352,COTY
2017-11-14,16.74,17.1,16.63,16.95,7131337,COTY
2017-11-15,16.9,17.14,16.69,16.82,8655938,COTY
2017-11-16,16.99,17.05,16.73,16.85,5428458,COTY
2017-11-17,16.81,17.18,16.81,17.05,6776870,COTY
2017-11-20,17.15,17.285,16.9346,17.1,3835799,COTY
2017-11-21,17.13,17.16,16.835,16.87,4238628,COTY
2017-11-22,16.89,17.1,16.82,16.98,3266491,COTY
2017-11-24,17.0,17.08,16.9,17.0,1062645,COTY
2017-11-27,16.98,17.06,16.71,17.0,4980532,COTY
2017-11-28,16.98,17.21,16.91,17.2,5440249,COTY
2017-11-29,17.11,17.42,17.03,17.09,3870198,COTY
2017-11-30,17.17,17.295,17.0701,17.23,5098552,COTY
2017-12-01,17.23,17.3,16.69,17.05,5982734,COTY
2017-12-04,17.23,17.64,17.125,17.56,6280056,COTY
2017-12-05,17.57,17.7,17.31,17.64,5659506,COTY
2017-12-06,17.64,17.8,17.54,17.63,4449644,COTY
2017-12-07,17.56,17.775,17.56,17.6,3986714,COTY
2017-12-08,17.62,17.81,17.42,17.78,3912905,COTY
2017-12-11,17.77,17.91,17.6,17.91,4605042,COTY
2017-12-12,18.31,18.77,18.3,18.62,7852953,COTY
2017-12-13,18.68,19.48,18.66,19.42,7893387,COTY
2017-12-14,19.66,19.71,19.31,19.54,3854405,COTY
2017-12-15,19.645,19.88,19.54,19.78,8112158,COTY
2017-12-18,19.8,19.86,19.615,19.7,5481873,COTY
2017-12-19,19.81,19.83,19.34,19.38,4555765,COTY
2017-12-20,19.46,19.54,19.215,19.45,3627861,COTY
2017-12-21,20.0,20.04,19.67,19.75,4026182,COTY
2017-12-22,19.87,20.04,19.77,19.93,2046639,COTY
2017-12-26,19.91,20.305,19.91,20.15,1973213,COTY
2017-12-27,20.18,20.26,19.735,19.85,2723292,COTY
2017-12-28,19.83,20.09,19.82,20.07,2752978,COTY
2017-12-29,20.07,20.1,19.88,19.89,2760170,COTY
2018-01-02,19.95,20.07,19.85,19.88,3561779,COTY
2018-01-03,19.89,19.915,19.63,19.77,4152672,COTY
2018-01-04,19.97,20.13,19.7,20.08,3222314,COTY
2018-01-05,20.09,20.43,19.905,20.4,3206224,COTY
2018-01-08,20.31,20.475,20.17,20.32,3212683,COTY
2018-01-09,20.27,20.68,20.14,20.59,2680547,COTY
2018-01-10,20.46,20.535,20.295,20.52,3590556,COTY
2018-01-11,20.56,20.69,20.37,20.52,3170640,COTY
2018-01-12,20.51,20.81,20.48,20.78,2043008,COTY
2018-01-16,20.84,21.175,20.27,20.4,5880663,COTY
2018-01-17,20.61,20.93,20.46,20.7,2943665,COTY
2018-01-18,20.57,20.62,19.97,20.01,3991610,COTY
2018-01-19,20.09,20.56,20.05,20.53,4254706,COTY
2018-01-22,20.58,20.98,20.58,20.89,3168458,COTY
2018-01-23,20.92,20.955,20.45,20.77,3976408,COTY
2018-01-24,20.85,20.945,20.285,20.38,6571791,COTY
2018-01-25,20.4,20.41,20.12,20.25,4167303,COTY
2018-01-26,20.22,20.37,19.97,20.22,4444142,COTY
2018-01-29,20.15,20.22,19.69,19.7,4705951,COTY
2018-01-30,19.67,19.93,19.41,19.69,4099044,COTY
2018-01-31,19.7,19.84,19.485,19.61,4670025,COTY
2018-02-01,19.55,19.56,18.64,18.86,7430256,COTY
2018-02-02,18.8,18.85,18.03,18.05,6702014,COTY
2018-02-05,17.9,18.12,17.26,17.28,5928458,COTY
2018-02-06,16.9,17.48,16.5,17.43,6314959,COTY
2018-02-07,17.4,17.66,17.15,17.48,13399513,COTY
2013-02-08,37.37,38.34,37.37,37.93,2792371,CPB
2013-02-11,37.97,38.33,37.9625,38.12,2014284,CPB
2013-02-12,38.07,38.41,37.92,38.26,1462811,CPB
2013-02-13,38.24,38.42,38.08,38.18,1491024,CPB
2013-02-14,38.73,40.56,38.72,38.72,8249553,CPB
2013-02-15,38.78,39.69,38.56,39.4,3748252,CPB
2013-02-19,39.5,40.18,39.5,40.0,3041898,CPB
2013-02-20,40.04,40.27,39.84,40.01,2360519,CPB
2013-02-21,40.0,40.17,39.405,39.67,2704586,CPB
2013-02-22,39.66,40.13,39.6,40.13,1811574,CPB
2013-02-25,40.21,40.48,39.96,39.98,2601514,CPB
2013-02-26,40.1,40.55,39.91,40.38,2184065,CPB
2013-02-27,40.3,40.7401,40.173,40.62,1744108,CPB
2013-02-28,40.59,41.53,40.52,41.16,3321255,CPB
2013-03-01,41.18,42.16,41.0725,42.11,3848988,CPB
2013-03-04,42.01,42.05,41.66,41.77,2995729,CPB
2013-03-05,41.96,42.045,41.62,41.69,2747282,CPB
2013-03-06,41.72,41.92,41.21,41.41,3172313,CPB
2013-03-07,41.5,41.8199,41.35,41.41,1631298,CPB
2013-03-08,41.58,41.66,41.11,41.38,1798078,CPB
2013-03-11,41.44,41.715,41.38,41.5,1208705,CPB
2013-03-12,41.4,41.61,41.28,41.52,1232705,CPB
2013-03-13,41.53,41.9,41.44,41.84,1298750,CPB
2013-03-14,41.85,41.95,41.65,41.88,1279474,CPB
2013-03-15,41.67,41.75,41.46,41.61,2144286,CPB
2013-03-18,41.41,41.9,41.21,41.8,1032795,CPB
2013-03-19,41.9,42.23,41.795,42.19,1188919,CPB
2013-03-20,42.22,43.05,42.22,42.95,2072483,CPB
2013-03-21,42.78,42.84,42.45,42.7,1101879,CPB
2013-03-22,42.83,43.45,42.71,43.35,1364357,CPB
2013-03-25,43.47,43.86,43.44,43.6,1712361,CPB
2013-03-26,43.67,44.36,43.48,44.3,2642491,CPB
2013-03-27,44.12,44.83,43.95,44.82,2057594,CPB
2013-03-28,44.9,45.405,44.74,45.36,2102409,CPB
2013-04-01,45.34,45.75,45.28,45.75,1787953,CPB
2013-04-02,45.83,46.45,45.77,46.0,3081441,CPB
2013-04-03,45.97,46.02,45.18,45.48,3580874,CPB
2013-04-04,45.49,45.7099,45.14,45.22,2699810,CPB
2013-04-05,44.84,45.125,44.73,44.77,2094048,CPB
2013-04-08,44.79,45.2,44.61,45.19,1392018,CPB
2013-04-09,45.32,45.4,44.76,44.92,1532707,CPB
2013-04-10,45.02,45.6,44.98,45.51,1314490,CPB
2013-04-11,45.49,45.75,45.3,45.37,1170132,CPB
2013-04-12,45.36,45.6,45.13,45.5,1254277,CPB
2013-04-15,45.43,45.7,45.26,45.26,1739426,CPB
2013-04-16,45.49,46.54,45.23,46.53,1665252,CPB
2013-04-17,46.28,46.36,45.71,45.88,2515116,CPB
2013-04-18,45.91,46.26,45.78,45.97,1933947,CPB
2013-04-19,45.99,46.72,45.88,46.46,1528650,CPB
2013-04-22,46.38,46.63,46.12,46.42,1210818,CPB
2013-04-23,46.49,46.85,46.26,46.73,1544153,CPB
2013-04-24,46.69,46.85,46.04,46.05,1686196,CPB
2013-04-25,46.18,46.54,46.09,46.2,2710982,CPB
2013-04-26,46.22,46.47,46.13,46.2,1430265,CPB
2013-04-29,46.27,46.42,46.08,46.38,1126683,CPB
2013-04-30,46.26,46.58,46.11,46.41,1426745,CPB
2013-05-01,46.41,46.64,46.12,46.15,1403620,CPB
2013-05-02,46.11,46.7,46.02,46.51,1253292,CPB
2013-05-03,46.73,46.99,46.511,46.84,2046080,CPB
2013-05-06,46.7,46.79,46.28,46.29,1732985,CPB
2013-05-07,46.33,46.69,46.33,46.6,1285797,CPB
2013-05-08,46.54,46.72,46.25,46.52,1263452,CPB
2013-05-09,46.6,46.8,45.99,46.06,1217204,CPB
2013-05-10,46.16,46.48,45.99,46.29,1422620,CPB
2013-05-13,46.19,46.63,46.19,46.41,1358370,CPB
2013-05-14,46.45,47.75,46.45,47.64,1833955,CPB
2013-05-15,47.59,48.2,47.29,48.14,1619547,CPB
2013-05-16,47.97,48.43,47.81,47.85,1340606,CPB
2013-05-17,47.87,47.895,47.17,47.63,2802832,CPB
2013-05-20,48.7,48.83,45.74,45.78,4093423,CPB
2013-05-21,45.86,46.25,45.31,46.05,2940721,CPB
2013-05-22,46.05,46.81,45.6,45.91,1786036,CPB
2013-05-23,45.53,45.975,45.19,45.76,1313895,CPB
2013-05-24,45.61,45.88,45.3,45.64,1202104,CPB
2013-05-28,46.07,46.47,45.53,45.85,1393154,CPB
2013-05-29,45.72,45.77,44.48,44.66,1625826,CPB
2013-05-30,44.64,44.66,44.0842,44.16,2251940,CPB
2013-05-31,43.85,44.045,42.8,42.81,4331417,CPB
2013-06-03,42.86,43.38,42.32,43.13,2197654,CPB
2013-06-04,43.13,43.66,43.0,43.53,2971273,CPB
2013-06-05,43.35,43.44,42.9,42.91,1330571,CPB
2013-06-06,42.99,43.19,42.67,43.19,1171499,CPB
2013-06-07,43.46,44.68,43.44,44.67,2638748,CPB
2013-06-10,44.58,44.67,43.625,43.94,2248455,CPB
2013-06-11,43.63,44.32,43.35,44.05,962957,CPB
2013-06-12,44.29,44.49,43.94,44.26,1485054,CPB
2013-06-13,44.13,44.61,43.8,44.54,1158673,CPB
2013-06-14,44.57,44.99,44.43,44.79,1023920,CPB
2013-06-17,44.98,45.4,44.78,45.13,1122908,CPB
2013-06-18,45.04,45.76,44.9,45.73,1699964,CPB
2013-06-19,45.72,45.95,44.74,44.74,1621232,CPB
2013-06-20,44.33,44.45,43.245,43.36,1936956,CPB
2013-06-21,43.51,43.87,43.11,43.57,1994718,CPB
2013-06-24,43.19,44.075,42.9,43.6,1197538,CPB
2013-06-25,43.94,44.19,43.5915,43.93,1221470,CPB
2013-06-26,44.25,44.6401,44.2,44.36,785098,CPB
2013-06-27,44.71,45.056,44.65,44.88,1483772,CPB
2013-06-28,44.74,45.205,44.73,44.79,1503064,CPB
2013-07-01,44.92,45.34,44.89,45.15,1086928,CPB
2013-07-02,45.05,45.26,44.67,44.99,1435013,CPB
2013-07-03,44.48,44.67,44.1,44.22,786629,CPB
2013-07-05,44.57,44.65,44.11,44.56,796284,CPB
2013-07-08,44.81,45.21,44.72,45.12,918450,CPB
2013-07-09,45.3,45.5,45.11,45.34,735956,CPB
2013-07-10,45.3,45.65,44.97,45.21,808048,CPB
2013-07-11,45.75,46.49,45.75,46.39,1057618,CPB
2013-07-12,46.33,46.39,45.58,45.73,1358010,CPB
2013-07-15,45.67,46.3399,45.62,46.22,1241900,CPB
2013-07-16,46.1,46.27,45.835,46.1,889760,CPB
2013-07-17,46.19,46.24,45.9,46.01,643375,CPB
2013-07-18,46.01,46.55,46.01,46.38,571266,CPB
2013-07-19,46.55,47.33,46.51,47.27,1408892,CPB
2013-07-22,47.2,47.52,47.02,47.35,1317050,CPB
2013-07-23,47.3,47.46,46.77,47.33,1423431,CPB
2013-07-24,47.23,47.3199,46.39,46.41,1046223,CPB
2013-07-25,46.31,46.73,46.19,46.64,818437,CPB
2013-07-26,46.7,47.08,46.11,47.07,783422,CPB
2013-07-29,46.88,47.28,46.87,47.09,654987,CPB
2013-07-30,47.3,47.43,46.53,46.55,827152,CPB
2013-07-31,46.52,47.05,46.51,46.8,816028,CPB
2013-08-01,47.16,47.595,47.13,47.52,821655,CPB
2013-08-02,47.49,47.54,47.07,47.41,789196,CPB
2013-08-05,47.24,47.71,46.98,47.51,561498,CPB
2013-08-06,47.32,47.8,47.13,47.48,659628,CPB
2013-08-07,47.38,47.54,47.06,47.08,805670,CPB
2013-08-08,47.28,47.87,47.08,47.61,1005389,CPB
2013-08-09,47.54,47.87,47.3901,47.74,1184081,CPB
2013-08-12,47.28,47.85,47.11,47.83,930840,CPB
2013-08-13,47.98,48.08,47.68,47.89,759433,CPB
2013-08-14,47.83,47.925,47.02,47.03,786645,CPB
2013-08-15,46.7,46.85,46.13,46.14,1244906,CPB
2013-08-16,46.06,46.2,45.74,46.0,1373105,CPB
2013-08-19,46.0,46.29,45.854,46.04,727392,CPB
2013-08-20,46.15,46.36,46.04,46.07,583703,CPB
2013-08-21,45.99,46.06,45.405,45.43,535831,CPB
2013-08-22,45.43,46.03,45.25,45.85,696987,CPB
2013-08-23,46.03,46.44,46.0,46.39,983645,CPB
2013-08-26,46.4,46.5,45.39,45.4,1394664,CPB
2013-08-27,45.05,45.36,44.98,45.07,1196694,CPB
2013-08-28,44.91,44.93,44.67,44.71,1303458,CPB
2013-08-29,43.72,43.72,42.87,43.33,3092650,CPB
2013-08-30,43.29,43.29,42.65,43.18,1797811,CPB
2013-09-03,43.3,43.39,42.63,42.75,2675488,CPB
2013-09-04,42.79,43.175,42.48,42.92,3898718,CPB
2013-09-05,42.82,42.97,41.5,41.88,3822333,CPB
2013-09-06,42.1,42.18,41.7701,41.99,2238068,CPB
2013-09-09,42.11,42.3,41.89,41.99,1578677,CPB
2013-09-10,42.01,42.16,41.1,41.24,3073245,CPB
2013-09-11,41.33,41.69,41.11,41.47,1897089,CPB
2013-09-12,41.46,41.9,41.17,41.22,2033786,CPB
2013-09-13,41.44,42.42,41.44,42.28,2475931,CPB
2013-09-16,42.75,42.89,42.37,42.42,1417277,CPB
2013-09-17,42.37,42.51,41.9,41.96,1860530,CPB
2013-09-18,41.88,42.6,41.6501,42.6,1287703,CPB
2013-09-19,42.57,42.82,42.06,42.2,1817040,CPB
2013-09-20,42.2,42.2872,41.75,41.8,1721232,CPB
2013-09-23,41.7,41.82,41.43,41.76,1232105,CPB
2013-09-24,41.64,41.72,41.35,41.5,1706261,CPB
2013-09-25,41.59,41.66,41.24,41.28,823013,CPB
2013-09-26,41.49,41.65,41.13,41.37,1332897,CPB
2013-09-27,41.16,41.31,40.69,40.96,992126,CPB
2013-09-30,40.73,41.0,40.51,40.71,1494595,CPB
2013-10-01,40.56,41.35,40.55,41.21,1864974,CPB
2013-10-02,40.97,41.07,40.31,40.96,2247068,CPB
2013-10-03,40.95,41.14,40.78,40.87,2213992,CPB
2013-10-04,40.5,40.81,40.39,40.52,1591114,CPB
2013-10-07,40.23,40.5,40.12,40.24,1005082,CPB
2013-10-08,40.26,40.64,40.0,40.0,1316074,CPB
2013-10-09,40.2,40.3189,39.87,40.08,1740621,CPB
2013-10-10,40.4,41.055,40.32,41.0,1654201,CPB
2013-10-11,40.88,41.03,40.68,40.88,1195302,CPB
2013-10-14,40.83,40.9,40.5,40.82,790929,CPB
2013-10-15,40.8,41.32,40.7,40.87,1532464,CPB
2013-10-16,41.09,41.61,41.09,41.53,1471357,CPB
2013-10-17,41.36,41.6499,41.27,41.63,1257864,CPB
2013-10-18,41.71,41.78,41.42,41.59,1454622,CPB
2013-10-21,41.66,41.84,41.4,41.84,1055389,CPB
2013-10-22,41.73,42.75,41.73,42.69,1808473,CPB
2013-10-23,42.65,42.97,42.56,42.65,2038418,CPB
2013-10-24,42.8,42.84,42.01,42.4,3082161,CPB
2013-10-25,42.35,42.66,42.2201,42.56,1152933,CPB
2013-10-28,42.44,43.2,42.44,42.86,2349135,CPB
2013-10-29,42.86,43.35,42.86,43.26,1282694,CPB
2013-10-30,43.38,43.38,42.85,42.97,888349,CPB
2013-10-31,42.97,43.12,42.56,42.57,1375564,CPB
2013-11-01,42.49,42.8,42.49,42.69,1233861,CPB
2013-11-04,42.85,42.92,42.15,42.31,1243116,CPB
2013-11-05,42.13,42.63,42.01,42.34,1138471,CPB
2013-11-06,42.58,42.8,42.52,42.77,1398467,CPB
2013-11-07,42.65,42.79,41.78,41.8,1246585,CPB
2013-11-08,41.85,42.04,41.44,41.93,1136841,CPB
2013-11-11,41.93,42.23,41.73,41.97,1194199,CPB
2013-11-12,41.75,41.88,41.36,41.61,1644597,CPB
2013-11-13,41.64,42.2,41.47,42.18,816401,CPB
2013-11-14,42.18,42.73,42.11,42.54,1093034,CPB
2013-11-15,42.52,42.6651,42.0,42.42,1167156,CPB
2013-11-18,42.55,42.55,41.73,41.81,1846256,CPB
2013-11-19,39.7,39.8,38.88,39.2,7039255,CPB
2013-11-20,39.13,39.13,38.3,38.6,5344151,CPB
2013-11-21,38.63,38.98,38.4,38.89,2605026,CPB
2013-11-22,38.91,39.41,38.77,39.37,2150876,CPB
2013-11-25,39.08,39.23,38.68,38.8,3030871,CPB
2013-11-26,38.59,39.23,38.5,38.77,4463218,CPB
2013-11-27,38.81,38.98,38.63,38.72,1564359,CPB
2013-11-29,38.84,38.99,38.65,38.73,699232,CPB
2013-12-02,38.66,38.86,38.37,38.62,1677219,CPB
2013-12-03,38.42,38.95,38.42,38.81,1993621,CPB
2013-12-04,38.75,40.31,38.63,40.04,6807326,CPB
2013-12-05,40.02,40.89,39.74,40.1,6828083,CPB
2013-12-06,40.12,42.665,40.12,42.43,8138279,CPB
2013-12-09,42.48,43.115,42.21,42.55,6171695,CPB
2013-12-10,42.44,42.62,40.84,40.96,5035009,CPB
2013-12-11,40.88,41.12,40.53,40.64,3238957,CPB
2013-12-12,40.63,40.92,40.31,40.81,3336112,CPB
2013-12-13,40.81,40.9,40.43,40.75,2167803,CPB
2013-12-16,40.95,41.54,40.8,40.97,3037690,CPB
2013-12-17,41.08,42.98,41.05,42.74,6193005,CPB
2013-12-18,42.72,43.33,42.04,43.33,4878402,CPB
2013-12-19,43.28,43.43,42.81,43.2,2998285,CPB
2013-12-20,43.23,43.295,42.43,42.7,7044452,CPB
2013-12-23,42.8,42.89,42.44,42.79,1814867,CPB
2013-12-24,42.9,42.91,42.56,42.83,712305,CPB
2013-12-26,42.83,43.05,42.59,42.82,1254352,CPB
2013-12-27,42.67,43.7,42.67,43.3,1985047,CPB
2013-12-30,43.25,43.44,43.02,43.37,1168780,CPB
2013-12-31,43.35,43.5,43.12,43.28,1306994,CPB
2014-01-02,43.08,43.23,42.68,43.04,2169184,CPB
2014-01-03,42.66,42.78,42.355,42.42,2342658,CPB
2014-01-06,42.68,42.83,42.24,42.4,2519168,CPB
2014-01-07,42.7,42.99,42.56,42.87,2032903,CPB
2014-01-08,42.84,42.9,42.3,42.59,2115328,CPB
2014-01-09,42.5,42.56,42.005,42.49,1955771,CPB
2014-01-10,42.76,43.03,42.49,42.83,1546370,CPB
2014-01-13,42.61,42.905,42.16,42.25,2073049,CPB
2014-01-14,42.39,42.83,42.25,42.63,1777360,CPB
2014-01-15,42.78,42.78,42.15,42.31,1558878,CPB
2014-01-16,42.3,43.01,42.22,42.85,1398681,CPB
2014-01-17,42.67,42.74,41.615,41.79,3204639,CPB
2014-01-21,42.15,42.37,41.76,42.1,2230711,CPB
2014-01-22,42.33,42.6,42.23,42.32,1060425,CPB
2014-01-23,41.99,42.1,41.59,41.86,1781435,CPB
2014-01-24,41.8,42.89,41.74,42.29,3985234,CPB
2014-01-27,42.28,42.38,41.77,41.93,1921814,CPB
2014-01-28,41.98,42.28,41.7,41.97,1423911,CPB
2014-01-29,41.5,41.5,40.54,41.1,2643454,CPB
2014-01-30,41.35,41.45,41.005,41.16,1223408,CPB
2014-01-31,40.69,41.62,40.65,41.21,1688493,CPB
2014-02-03,41.38,41.38,39.78,39.88,2059444,CPB
2014-02-04,40.1,40.135,39.65,40.05,1329463,CPB
2014-02-05,39.66,40.12,39.6001,39.84,1478583,CPB
2014-02-06,39.95,40.08,39.62,40.02,1463435,CPB
2014-02-07,40.11,40.4899,39.89,40.32,1015875,CPB
2014-02-10,40.24,40.74,40.145,40.65,1135242,CPB
2014-02-11,40.5,40.92,40.41,40.9,1560202,CPB
2014-02-12,40.9,41.29,40.69,40.86,1666109,CPB
2014-02-13,40.6,41.165,40.6,40.97,2355817,CPB
2014-02-14,42.5,43.75,42.0,43.01,5176987,CPB
2014-02-18,43.05,43.36,42.61,43.25,2728167,CPB
2014-02-19,43.22,43.63,43.16,43.55,2421052,CPB
2014-02-20,43.46,43.76,43.35,43.69,1633096,CPB
2014-02-21,43.76,44.06,43.57,43.98,4120459,CPB
2014-02-24,44.05,44.44,44.03,44.19,1559090,CPB
2014-02-25,44.3,44.44,43.76,43.94,2155793,CPB
2014-02-26,44.05,44.14,43.25,43.25,2601595,CPB
2014-02-27,43.22,43.52,42.97,43.13,2566105,CPB
2014-02-28,43.21,43.55,43.08,43.31,1317469,CPB
2014-03-03,42.93,43.34,42.85,43.03,1429327,CPB
2014-03-04,43.42,44.035,43.41,43.99,2189379,CPB
2014-03-05,43.96,44.06,43.54,43.78,1156796,CPB
2014-03-06,43.85,43.8897,43.52,43.72,1133313,CPB
2014-03-07,43.76,44.02,43.48,43.91,1018841,CPB
2014-03-10,43.88,43.93,43.67,43.87,1183596,CPB
2014-03-11,43.85,44.16,43.5,43.62,1104102,CPB
2014-03-12,43.4,44.24,43.39,44.21,1019060,CPB
2014-03-13,44.32,44.6,43.81,44.02,1324282,CPB
2014-03-14,43.81,44.5,43.8,44.05,1513942,CPB
2014-03-17,44.18,44.22,43.68,43.89,1045543,CPB
2014-03-18,44.04,44.58,43.731,44.37,1188971,CPB
2014-03-19,44.33,44.45,43.87,43.99,1268224,CPB
2014-03-20,43.97,44.64,43.91,44.64,1730585,CPB
2014-03-21,44.93,44.99,44.44,44.54,1892943,CPB
2014-03-24,44.56,44.74,44.04,44.25,1901246,CPB
2014-03-25,44.59,44.64,44.03,44.32,1244627,CPB
2014-03-26,44.41,44.5,44.0,44.05,650705,CPB
2014-03-27,44.1,44.34,43.96,44.15,614283,CPB
2014-03-28,44.27,44.63,44.14,44.56,944521,CPB
2014-03-31,44.82,44.98,44.67,44.88,677961,CPB
2014-04-01,43.93,44.95,43.88,44.56,1063870,CPB
2014-04-02,44.53,44.68,44.315,44.57,962900,CPB
2014-04-03,44.76,44.92,44.26,44.87,1314675,CPB
2014-04-04,44.64,44.7,44.26,44.31,1044283,CPB
2014-04-07,44.3,44.96,44.3,44.81,1719511,CPB
2014-04-08,44.87,45.1,44.47,44.68,1304518,CPB
2014-04-09,44.75,45.03,44.63,44.95,776221,CPB
2014-04-10,44.97,45.48,44.65,44.69,1091169,CPB
2014-04-11,44.43,44.84,44.05,44.26,976641,CPB
2014-04-14,44.67,44.81,44.3,44.6,793788,CPB
2014-04-15,44.68,44.68,44.03,44.17,1024233,CPB
2014-04-16,44.48,44.73,44.31,44.68,894593,CPB
2014-04-17,44.52,44.6265,44.36,44.54,762192,CPB
2014-04-21,44.49,44.68,44.28,44.42,787916,CPB
2014-04-22,44.47,44.81,44.27,44.73,924391,CPB
2014-04-23,44.71,45.12,44.71,44.93,813853,CPB
2014-04-24,44.91,45.17,44.7701,44.87,714973,CPB
2014-04-25,44.84,44.98,44.49,44.94,563958,CPB
2014-04-28,45.09,45.76,45.02,45.68,1203794,CPB
2014-04-29,45.77,46.02,45.38,45.4,752207,CPB
2014-04-30,45.31,45.5,45.01,45.49,688364,CPB
2014-05-01,45.39,45.46,44.9,45.2,624999,CPB
2014-05-02,45.2,45.345,44.89,44.99,472354,CPB
2014-05-05,44.88,45.2,44.79,45.19,531531,CPB
2014-05-06,45.18,45.26,44.81,44.9,661549,CPB
2014-05-07,45.03,45.36,45.0,45.32,1017070,CPB
2014-05-08,45.37,45.61,45.03,45.24,621974,CPB
2014-05-09,45.22,45.45,45.12,45.4,923527,CPB
2014-05-12,45.57,45.7,45.36,45.49,849233,CPB
2014-05-13,45.58,45.845,45.544,45.63,855070,CPB
2014-05-14,45.65,45.835,45.28,45.31,949181,CPB
2014-05-15,45.16,45.47,44.96,45.03,868400,CPB
2014-05-16,44.96,45.21,44.82,45.12,1319508,CPB
2014-05-19,43.67,44.175,43.6,44.15,2119726,CPB
2014-05-20,43.92,44.27,43.6299,44.04,2506975,CPB
2014-05-21,43.7,44.38,43.54,44.37,1519236,CPB
2014-05-22,44.32,44.33,43.99,44.25,630523,CPB
2014-05-23,44.34,44.4,43.95,44.06,827272,CPB
2014-05-27,44.09,44.78,44.05,44.7,1032117,CPB
2014-05-28,44.68,44.97,44.56,44.61,829792,CPB
2014-05-29,44.67,45.15,44.45,45.14,1388642,CPB
2014-05-30,45.33,46.055,45.12,45.9,2408365,CPB
2014-06-02,45.86,45.91,45.43,45.47,906093,CPB
2014-06-03,45.59,45.59,45.28,45.4,1003677,CPB
2014-06-04,45.29,45.79,45.18,45.72,965932,CPB
2014-06-05,45.87,46.47,45.69,46.37,2023797,CPB
2014-06-06,46.25,46.49,46.11,46.37,884869,CPB
2014-06-09,46.25,46.28,45.68,45.86,1294294,CPB
2014-06-10,45.75,45.96,45.485,45.65,1293800,CPB
2014-06-11,45.6,45.68,45.29,45.43,572726,CPB
2014-06-12,45.32,45.54,45.12,45.26,569679,CPB
2014-06-13,45.3,45.52,45.12,45.32,466610,CPB
2014-06-16,45.28,45.73,45.2,45.65,611150,CPB
2014-06-17,45.54,45.77,45.41,45.69,622607,CPB
2014-06-18,45.46,46.05,45.34,46.01,744506,CPB
2014-06-19,46.0,46.67,45.97,46.61,896625,CPB
2014-06-20,46.61,46.61,46.21,46.43,1228350,CPB
2014-06-23,46.4,46.4,45.82,46.07,1187736,CPB
2014-06-24,45.94,46.02,45.585,45.66,760709,CPB
2014-06-25,45.48,45.48,45.1001,45.32,935470,CPB
2014-06-26,45.25,45.27,45.01,45.26,702944,CPB
2014-06-27,45.16,45.92,45.16,45.67,933881,CPB
2014-06-30,45.67,46.2,45.5,45.81,860655,CPB
2014-07-01,45.84,46.225,45.66,46.06,652724,CPB
2014-07-02,46.09,46.23,45.95,46.19,742578,CPB
2014-07-03,45.87,46.07,45.63,45.87,585816,CPB
2014-07-07,45.75,45.93,45.54,45.66,818254,CPB
2014-07-08,45.72,46.0,45.36,45.42,1285904,CPB
2014-07-09,45.52,45.63,45.26,45.3,740815,CPB
2014-07-10,44.93,45.33,44.88,45.27,577698,CPB
2014-07-11,45.3,45.4755,45.15,45.29,692027,CPB
2014-07-14,45.44,45.572,45.16,45.27,570971,CPB
2014-07-15,44.51,44.87,44.05,44.14,2055498,CPB
2014-07-16,44.14,44.75,43.92,44.56,2631543,CPB
2014-07-17,44.44,44.46,43.7,43.74,1545072,CPB
2014-07-18,43.87,43.96,43.48,43.95,3019860,CPB
2014-07-21,43.65,44.34,43.53,44.16,1642965,CPB
2014-07-22,44.05,44.28,44.05,44.14,974589,CPB
2014-07-23,44.08,44.26,43.76,43.76,732372,CPB
2014-07-24,43.85,43.98,43.4,43.53,1526442,CPB
2014-07-25,43.47,43.68,43.45,43.5,972930,CPB
2014-07-28,43.56,43.81,43.25,43.46,845934,CPB
2014-07-29,43.53,43.76,43.24,43.27,1053686,CPB
2014-07-30,43.3,43.44,42.73,42.79,1078281,CPB
2014-07-31,42.57,42.6028,41.51,41.59,1480540,CPB
2014-08-01,42.01,42.2599,41.855,42.23,620873,CPB
2014-08-04,42.01,42.2599,41.855,42.23,620873,CPB
2014-08-05,42.1,42.24,41.75,41.81,1111997,CPB
2014-08-06,41.72,42.51,41.66,42.2,1669273,CPB
2014-08-07,42.38,42.48,42.0,42.14,815666,CPB
2014-08-08,42.23,42.695,42.09,42.67,665611,CPB
2014-08-11,42.67,43.3,42.67,43.16,979756,CPB
2014-08-12,43.05,43.2,42.96,43.12,445451,CPB
2014-08-13,43.25,43.46,43.13,43.37,491276,CPB
2014-08-14,43.57,43.89,43.53,43.72,653274,CPB
2014-08-15,43.78,43.96,43.18,43.47,850008,CPB
2014-08-18,43.74,44.24,43.67,43.86,1037178,CPB
2014-08-19,43.91,44.22,43.85,44.11,429705,CPB
2014-08-20,44.1,44.33,43.97,44.22,575151,CPB
2014-08-21,44.32,44.59,44.31,44.45,476670,CPB
2014-08-22,44.45,44.69,43.95,44.01,662162,CPB
2014-08-25,44.22,44.3,43.91,44.27,1481085,CPB
2014-08-26,44.22,44.58,44.22,44.45,517493,CPB
2014-08-27,44.42,44.61,44.38,44.6,550640,CPB
2014-08-28,44.49,44.78,44.451,44.77,756083,CPB
2014-08-29,44.78,44.835,44.54,44.82,719888,CPB
2014-09-02,44.75,45.12,44.43,44.64,743252,CPB
2014-09-03,44.69,44.768,44.44,44.47,680123,CPB
2014-09-04,44.48,44.68,44.14,44.25,625627,CPB
2014-09-05,44.29,44.54,44.05,44.54,888180,CPB
2014-09-08,43.43,43.93,42.9,43.39,2180007,CPB
2014-09-09,43.31,43.325,42.92,43.22,1109204,CPB
2014-09-10,43.27,43.609,43.01,43.42,844130,CPB
2014-09-11,43.32,44.13,43.2702,44.12,1169103,CPB
2014-09-12,44.03,44.155,43.2768,43.4,862775,CPB
2014-09-15,43.43,43.53,43.1,43.5,757651,CPB
2014-09-16,43.51,43.8,43.43,43.6,557971,CPB
2014-09-17,43.42,43.45,42.96,43.1,911170,CPB
2014-09-18,43.35,43.48,43.1,43.4,740994,CPB
2014-09-19,43.59,43.64,43.03,43.06,1712904,CPB
2014-09-22,43.11,43.19,42.68,42.79,911106,CPB
2014-09-23,42.78,42.8828,42.55,42.58,800730,CPB
2014-09-24,42.51,43.195,42.51,42.97,956142,CPB
2014-09-25,42.76,42.92,42.31,42.38,719798,CPB
2014-09-26,42.43,42.65,42.21,42.62,682120,CPB
2014-09-29,42.41,42.85,42.41,42.85,864663,CPB
2014-09-30,42.74,42.95,42.5,42.73,920786,CPB
2014-10-01,42.51,42.66,42.21,42.22,1301615,CPB
2014-10-02,42.22,42.45,41.92,42.1,1199822,CPB
2014-10-03,42.18,42.5,42.05,42.45,860846,CPB
2014-10-06,42.6,42.65,42.1601,42.55,733366,CPB
2014-10-07,42.38,42.8196,42.31,42.31,1258090,CPB
2014-10-08,42.0,42.66,41.92,42.63,1052846,CPB
2014-10-09,42.49,42.74,41.83,41.88,1184207,CPB
2014-10-10,42.02,42.47,41.8,42.19,1860334,CPB
2014-10-13,42.03,42.41,41.91,41.94,911844,CPB
2014-10-14,42.04,42.57,42.01,42.29,1129391,CPB
2014-10-15,41.93,42.1889,41.32,41.96,1434684,CPB
2014-10-16,41.26,41.79,41.15,41.6,1129288,CPB
2014-10-17,41.89,42.23,41.55,42.04,846377,CPB
2014-10-20,41.99,42.84,41.95,42.75,766397,CPB
2014-10-21,42.87,43.11,42.65,42.9,786161,CPB
2014-10-22,43.0,43.19,42.88,42.92,1110508,CPB
2014-10-23,43.16,43.23,42.92,42.97,572292,CPB
2014-10-24,43.0,43.2,42.85,43.17,659773,CPB
2014-10-27,43.09,43.79,42.99,43.63,1007526,CPB
2014-10-28,43.74,43.84,43.56,43.74,652934,CPB
2014-10-29,43.73,43.83,43.05,43.45,867125,CPB
2014-10-30,43.27,44.07,43.27,43.91,850590,CPB
2014-10-31,44.51,44.52,44.06,44.17,1048854,CPB
2014-11-03,44.01,44.42,44.01,44.33,1637622,CPB
2014-11-04,44.37,44.75,44.29,44.46,1615803,CPB
2014-11-05,44.87,44.99,44.64,44.87,1033543,CPB
2014-11-06,45.04,45.2,44.48,44.69,1855720,CPB
2014-11-07,44.45,44.6,43.86,44.1,3182971,CPB
2014-11-10,44.2,44.45,43.96,44.39,963190,CPB
2014-11-11,44.38,44.7,44.27,44.39,756213,CPB
2014-11-12,44.01,44.04,43.56,43.87,1967064,CPB
2014-11-13,44.01,44.14,43.75,43.85,1051452,CPB
2014-11-14,43.85,44.11,43.65,43.75,1119404,CPB
2014-11-17,43.73,44.66,43.73,44.56,1332452,CPB
2014-11-18,44.56,44.73,44.39,44.56,883045,CPB
2014-11-19,44.47,44.85,44.31,44.83,946303,CPB
2014-11-20,44.75,45.07,44.62,44.71,774622,CPB
2014-11-21,45.04,45.11,44.6,44.83,1184031,CPB
2014-11-24,44.81,44.97,44.39,44.59,1493018,CPB
2014-11-25,44.55,45.39,44.42,44.64,3271718,CPB
2014-11-26,44.53,44.78,44.0,44.45,1909048,CPB
2014-11-28,44.59,45.71,44.54,45.28,1128283,CPB
2014-12-01,44.99,45.29,44.87,45.06,2196544,CPB
2014-12-02,44.98,45.12,44.41,44.51,2529769,CPB
2014-12-03,44.44,44.48,43.01,43.79,5544943,CPB
2014-12-04,43.94,44.09,43.41,43.65,3321934,CPB
2014-12-05,43.61,43.71,43.33,43.65,2446042,CPB
2014-12-08,43.67,44.175,43.6,44.15,2119726,CPB
2014-12-09,43.9,44.352,43.68,44.24,2060694,CPB
2014-12-10,44.25,44.65,44.02,44.07,1472316,CPB
2014-12-11,44.1,44.68,44.0,44.42,838261,CPB
2014-12-12,44.12,44.47,43.74,43.75,965986,CPB
2014-12-15,43.84,44.08,42.91,43.08,1809929,CPB
2014-12-16,43.07,43.7,42.7,42.72,1414840,CPB
2014-12-17,42.92,43.57,42.86,43.18,2841310,CPB
2014-12-18,43.57,44.05,43.47,44.05,2408541,CPB
2014-12-19,44.23,44.58,43.97,44.3,1919037,CPB
2014-12-22,44.44,44.67,44.35,44.5,914471,CPB
2014-12-23,44.7,44.8,44.52,44.62,893956,CPB
2014-12-24,44.68,44.82,44.57,44.57,279098,CPB
2014-12-26,44.69,44.93,44.56,44.83,515027,CPB
2014-12-29,44.73,45.07,44.57,44.85,944148,CPB
2014-12-30,44.62,44.9325,44.53,44.59,574230,CPB
2014-12-31,44.6,44.69,43.95,44.0,996082,CPB
2015-01-02,44.1,44.27,43.8,44.0,1037225,CPB
2015-01-05,43.72,43.92,43.33,43.33,1352172,CPB
2015-01-06,43.45,43.63,42.9,43.04,2172269,CPB
2015-01-07,43.82,45.26,43.6,44.94,3329905,CPB
2015-01-08,45.03,45.61,44.91,45.53,1744679,CPB
2015-01-09,45.58,45.73,45.2,45.4,1284939,CPB
2015-01-12,44.85,45.69,44.85,45.55,2527283,CPB
2015-01-13,45.75,46.22,45.29,45.53,2318859,CPB
2015-01-14,45.22,45.61,45.15,45.58,2141894,CPB
2015-01-15,45.89,46.451,45.68,46.09,1642357,CPB
2015-01-16,46.14,46.57,45.9,46.55,1635315,CPB
2015-01-20,46.65,47.0,46.35,46.94,1282072,CPB
2015-01-21,46.88,47.35,46.61,47.11,1688059,CPB
2015-01-22,47.26,47.45,46.9,47.43,1136704,CPB
2015-01-23,47.26,47.27,46.64,46.7,1547380,CPB
2015-01-26,46.65,46.84,46.31,46.76,1027051,CPB
2015-01-27,46.37,46.75,46.32,46.55,1294624,CPB
2015-01-28,46.75,46.99,45.78,45.82,1496809,CPB
2015-01-29,45.79,46.51,45.47,46.46,1508026,CPB
2015-01-30,46.12,46.24,45.63,45.74,1999141,CPB
2015-02-02,45.68,46.36,45.13,46.33,1519560,CPB
2015-02-03,46.57,46.79,46.36,46.75,2115931,CPB
2015-02-04,46.65,47.67,46.57,47.43,2510477,CPB
2015-02-05,47.59,47.96,47.28,47.92,1334414,CPB
2015-02-06,47.74,48.305,47.4525,48.11,1684298,CPB
2015-02-09,48.0,48.0,47.4,47.55,1887957,CPB
2015-02-10,47.78,48.125,47.434,48.03,1013610,CPB
2015-02-11,48.07,48.11,47.37,47.83,981993,CPB
2015-02-12,47.6,47.875,47.56,47.72,1108920,CPB
2015-02-13,45.99,46.915,45.96,46.88,2542835,CPB
2015-02-17,46.64,46.98,46.41,46.9,1271277,CPB
2015-02-18,46.99,47.465,46.91,47.32,2521928,CPB
2015-02-19,47.18,47.32,46.56,46.63,2621319,CPB
2015-02-20,46.54,46.9,46.41,46.64,3375132,CPB
2015-02-23,46.64,47.3,46.55,47.21,2114051,CPB
2015-02-24,47.15,47.35,46.91,47.22,2076116,CPB
2015-02-25,46.42,47.22,46.17,47.17,2184112,CPB
2015-02-26,47.15,47.15,46.37,46.47,2879776,CPB
2015-02-27,46.5,46.72,46.36,46.59,1690768,CPB
2015-03-02,46.54,46.79,46.25,46.75,1874771,CPB
2015-03-03,46.7,46.98,46.37,46.95,1986098,CPB
2015-03-04,46.9,47.02,46.18,46.31,1370655,CPB
2015-03-05,46.36,46.4,46.03,46.28,1047333,CPB
2015-03-06,46.0,46.04,44.9101,45.1,2147084,CPB
2015-03-09,45.29,45.545,45.02,45.49,1089757,CPB
2015-03-10,45.3,45.49,45.14,45.15,1211151,CPB
2015-03-11,45.18,45.31,44.525,44.7,1482934,CPB
2015-03-12,44.82,45.33,44.77,45.28,904656,CPB
2015-03-13,45.14,45.38,44.69,45.33,1760395,CPB
2015-03-16,45.38,45.63,45.15,45.26,1519773,CPB
2015-03-17,45.01,45.36,45.0,45.16,765921,CPB
2015-03-18,45.08,45.58,44.45,45.44,1428951,CPB
2015-03-19,45.39,45.6,45.13,45.3,921197,CPB
2015-03-20,45.38,45.965,45.35,45.75,2004473,CPB
2015-03-23,45.8,46.02,45.66,45.69,1115859,CPB
2015-03-24,45.72,46.1,45.38,45.39,1595839,CPB
2015-03-25,45.73,45.77,44.71,45.4,4533706,CPB
2015-03-26,45.36,45.53,44.975,45.04,2283798,CPB
2015-03-27,45.19,45.92,45.1041,45.89,1459213,CPB
2015-03-30,45.92,46.525,45.7,46.45,1586494,CPB
2015-03-31,46.36,46.835,46.36,46.55,1742164,CPB
2015-04-01,46.52,46.6,46.02,46.57,1318748,CPB
2015-04-02,46.67,46.81,46.45,46.63,992437,CPB
2015-04-06,46.54,47.09,46.54,46.66,1300973,CPB
2015-04-07,46.62,46.69,45.98,46.12,1391545,CPB
2015-04-08,46.17,46.29,45.805,46.23,1318988,CPB
2015-04-09,46.12,46.3,45.77,46.21,1365198,CPB
2015-04-10,46.21,46.29,45.7,45.82,1465808,CPB
2015-04-13,45.7,46.18,45.7,46.12,1332982,CPB
2015-04-14,46.15,46.675,45.93,46.51,892415,CPB
2015-04-15,46.82,46.9,46.48,46.57,1241019,CPB
2015-04-16,46.58,46.69,46.35,46.51,1052416,CPB
2015-04-17,46.28,46.39,45.92,46.19,1278517,CPB
2015-04-20,46.27,46.62,46.22,46.4,1181910,CPB
2015-04-21,46.41,46.51,45.98,46.05,1086475,CPB
2015-04-22,46.06,46.37,45.92,46.11,1117668,CPB
2015-04-23,45.9,46.45,45.77,46.07,932450,CPB
2015-04-24,46.08,46.24,45.75,45.81,784245,CPB
2015-04-27,45.81,45.82,45.42,45.6,689646,CPB
2015-04-28,45.58,45.71,45.345,45.47,871431,CPB
2015-04-29,45.45,45.52,44.84,44.94,1018586,CPB
2015-04-30,44.91,45.07,44.6,44.71,1193608,CPB
2015-05-01,44.85,45.6,44.76,45.55,1979511,CPB
2015-05-04,45.51,45.96,45.4,45.74,1245718,CPB
2015-05-05,45.72,45.93,45.285,45.39,1508782,CPB
2015-05-06,45.38,45.59,44.92,45.2,1204722,CPB
2015-05-07,45.08,45.72,44.95,45.48,986971,CPB
2015-05-08,45.97,45.97,45.69,45.83,1331551,CPB
2015-05-11,45.81,46.15,45.6,45.8,612270,CPB
2015-05-12,45.66,46.01,45.44,45.93,681673,CPB
2015-05-13,45.95,46.18,45.74,45.81,884003,CPB
2015-05-14,46.15,46.53,46.14,46.48,916475,CPB
2015-05-15,46.51,46.97,46.49,46.85,1292009,CPB
2015-05-18,46.67,46.92,46.52,46.79,1327669,CPB
2015-05-19,46.77,46.92,46.485,46.72,1606238,CPB
2015-05-20,46.82,47.02,46.61,46.7,1696592,CPB
2015-05-21,46.63,47.05,46.52,46.93,2397882,CPB
2015-05-22,47.85,48.16,47.35,47.91,3165633,CPB
2015-05-26,47.8,47.99,47.55,47.74,2022805,CPB
2015-05-27,47.77,48.16,47.53,48.12,1854977,CPB
2015-05-28,48.07,48.395,47.9,48.39,1486263,CPB
2015-05-29,48.39,48.39,48.08,48.34,2239393,CPB
2015-06-01,48.33,48.38,48.11,48.32,1793020,CPB
2015-06-02,48.2,48.22,47.575,47.67,3112300,CPB
2015-06-03,47.85,47.85,47.22,47.38,1978483,CPB
2015-06-04,47.22,47.39,47.01,47.07,1315386,CPB
2015-06-05,46.91,46.95,46.14,46.54,2562305,CPB
2015-06-08,46.59,46.61,46.08,46.28,1146365,CPB
2015-06-09,46.35,46.73,46.18,46.57,1041946,CPB
2015-06-10,46.61,47.0,46.56,46.84,1021525,CPB
2015-06-11,46.86,47.06,46.795,46.83,694679,CPB
2015-06-12,46.75,46.8,46.57,46.73,612279,CPB
2015-06-15,46.43,46.75,46.3,46.33,932932,CPB
2015-06-16,46.4,47.63,46.34,47.55,1597718,CPB
2015-06-17,47.53,47.905,47.29,47.76,1024724,CPB
2015-06-18,47.91,48.43,47.79,48.24,1127411,CPB
2015-06-19,48.26,48.57,48.23,48.27,1553387,CPB
2015-06-22,48.5,48.72,48.29,48.3,834825,CPB
2015-06-23,48.36,48.4,48.12,48.29,867263,CPB
2015-06-24,48.28,48.38,47.875,48.01,918393,CPB
2015-06-25,48.27,48.27,47.675,47.7,983542,CPB
2015-06-26,47.82,48.03,47.68,47.85,862634,CPB
2015-06-29,47.5,47.67,46.98,47.01,1098377,CPB
2015-06-30,47.27,49.16,47.11,47.65,4572947,CPB
2015-07-01,47.78,47.89,47.26,47.84,1640395,CPB
2015-07-02,47.92,48.1197,47.48,47.66,1062657,CPB
2015-07-06,47.39,47.89,47.1,47.27,1088270,CPB
2015-07-07,47.28,48.04,47.14,47.98,1329029,CPB
2015-07-08,47.7,47.98,47.51,47.57,1266292,CPB
2015-07-09,47.92,47.93,47.06,47.12,1255199,CPB
2015-07-10,47.48,47.8,47.12,47.62,849267,CPB
2015-07-13,47.79,47.957,47.56,47.83,796933,CPB
2015-07-14,47.87,48.24,47.63,48.13,989740,CPB
2015-07-15,47.95,48.13,47.43,47.59,720860,CPB
2015-07-16,47.84,48.12,47.8,48.02,717592,CPB
2015-07-17,47.95,47.99,47.42,47.85,699177,CPB
2015-07-20,47.91,48.01,47.56,47.61,655970,CPB
2015-07-21,47.53,47.7,47.2,47.46,839681,CPB
2015-07-22,48.0,48.84,47.79,48.32,1730273,CPB
2015-07-23,48.4,48.7,48.05,48.2,1642581,CPB
2015-07-24,48.23,48.62,48.07,48.28,952630,CPB
2015-07-27,48.08,48.41,47.87,48.28,937748,CPB
2015-07-28,48.48,49.05,48.28,49.0,1134960,CPB
2015-07-29,49.13,49.14,48.51,48.71,1579522,CPB
2015-07-30,48.6,49.35,48.48,49.17,1143845,CPB
2015-07-31,49.52,49.54,49.22,49.31,1143305,CPB
2015-08-03,49.42,49.88,49.28,49.88,1468863,CPB
2015-08-04,49.81,50.04,49.6,49.68,1036007,CPB
2015-08-05,49.85,50.095,49.54,50.0,1133835,CPB
2015-08-06,50.23,50.54,49.94,50.49,1364742,CPB
2015-08-07,50.33,50.5,49.92,50.28,1130019,CPB
2015-08-10,50.53,50.62,50.2,50.48,855827,CPB
2015-08-11,50.09,50.385,49.8,50.32,687950,CPB
2015-08-12,50.03,50.42,49.56,50.4,1036798,CPB
2015-08-13,50.37,50.62,50.21,50.26,768208,CPB
2015-08-14,50.29,50.77,50.172,50.7,701546,CPB
2015-08-17,50.49,50.8,50.21,50.57,718955,CPB
2015-08-18,50.53,50.53,50.17,50.23,1358558,CPB
2015-08-19,50.15,50.44,49.69,50.11,819945,CPB
2015-08-20,49.8,50.065,49.5,49.63,1166316,CPB
2015-08-21,49.5,49.5,48.61,48.61,1308487,CPB
2015-08-24,46.99,48.1,45.23,47.01,2546486,CPB
2015-08-25,47.75,47.9,46.12,46.15,2075850,CPB
2015-08-26,47.06,47.5,46.1,47.43,1956097,CPB
2015-08-27,47.74,47.985,47.05,47.72,1891237,CPB
2015-08-28,47.72,48.12,47.39,47.8,1847620,CPB
2015-08-31,47.71,48.135,47.55,47.99,1876232,CPB
2015-09-01,47.18,47.5699,46.64,46.87,1988039,CPB
2015-09-02,47.3,47.77,47.01,47.77,2547216,CPB
2015-09-03,46.91,48.675,46.07,48.53,2364144,CPB
2015-09-04,48.23,48.5,47.435,47.94,2019320,CPB
2015-09-08,48.5016,49.41,48.5016,49.38,2458668,CPB
2015-09-09,49.78,49.78,48.59,48.72,2198867,CPB
2015-09-10,48.77,49.51,48.51,49.15,1522321,CPB
2015-09-11,49.04,49.4,48.84,49.4,1501948,CPB
2015-09-14,49.48,49.54,49.07,49.51,1343694,CPB
2015-09-15,49.7,50.47,49.31,50.27,2250514,CPB
2015-09-16,50.52,51.625,50.47,51.56,2412637,CPB
2015-09-17,51.51,52.26,51.29,51.57,2117950,CPB
2015-09-18,50.84,51.715,50.84,51.16,2354509,CPB
2015-09-21,51.37,51.63,51.04,51.47,1441100,CPB
2015-09-22,51.19,51.21,50.55,51.12,1617325,CPB
2015-09-23,51.05,51.43,50.81,51.36,1552121,CPB
2015-09-24,51.2,51.39,50.82,51.14,2731765,CPB
2015-09-25,51.44,52.37,51.19,51.67,1541666,CPB
2015-09-28,51.41,51.76,50.73,50.8,1539856,CPB
2015-09-29,50.8,51.26,50.03,50.59,1847913,CPB
2015-09-30,51.0,51.215,50.43,50.68,1882266,CPB
2015-10-01,50.6,50.89,49.52,50.02,1952554,CPB
2015-10-02,49.52,50.62,49.42,50.6,1942157,CPB
2015-10-05,50.62,51.37,50.6,51.36,2212211,CPB
2015-10-06,51.5,51.5,50.74,50.77,1237726,CPB
2015-10-07,50.92,51.17,50.45,50.84,1707075,CPB
2015-10-08,50.8,51.62,50.54,51.33,1755123,CPB
2015-10-09,51.07,51.6299,50.96,51.28,1120874,CPB
2015-10-12,51.41,51.43,50.81,50.89,1560894,CPB
2015-10-13,50.74,50.93,50.24,50.3,1303002,CPB
2015-10-14,50.36,50.47,49.365,49.48,1334790,CPB
2015-10-15,49.75,49.9,48.93,49.5,1722396,CPB
2015-10-16,49.78,49.94,49.34,49.49,1573428,CPB
2015-10-19,49.46,49.65,49.17,49.4,2071714,CPB
2015-10-20,49.39,49.555,49.1,49.49,2046413,CPB
2015-10-21,49.56,49.95,49.44,49.71,2441181,CPB
2015-10-22,49.95,51.77,49.94,51.43,3142786,CPB
2015-10-23,51.67,51.68,51.1,51.43,1379542,CPB
2015-10-26,51.48,51.76,51.32,51.61,1133410,CPB
2015-10-27,51.41,51.63,50.89,51.19,1167383,CPB
2015-10-28,51.27,51.376,50.33,50.79,1368915,CPB
2015-10-29,50.69,51.37,50.38,51.2,1035739,CPB
2015-10-30,51.11,51.45,50.78,50.79,1184342,CPB
2015-11-02,50.88,50.9899,50.36,50.74,1169651,CPB
2015-11-03,50.5,50.75,49.7,50.23,1278211,CPB
2015-11-04,50.37,50.5525,50.0,50.44,1108754,CPB
2015-11-05,50.37,50.44,49.809,50.4,1182040,CPB
2015-11-06,49.97,50.06,48.28,48.77,2110848,CPB
2015-11-09,48.6,48.82,48.2,48.67,1599338,CPB
2015-11-10,48.6,48.94,48.2,48.3,1587647,CPB
2015-11-11,48.3,49.24,48.3,48.87,1535117,CPB
2015-11-12,48.52,48.85,48.12,48.3,1789400,CPB
2015-11-13,47.88,48.47,47.8,47.97,1766630,CPB
2015-11-16,47.92,48.7,47.77,48.68,1102407,CPB
2015-11-17,48.68,48.75,47.92,48.04,1228500,CPB
2015-11-18,48.13,49.07,47.97,49.04,1998490,CPB
2015-11-19,49.08,49.6651,48.98,49.47,2019836,CPB
2015-11-20,49.7,49.72,48.74,48.82,1774418,CPB
2015-11-23,49.18,49.93,49.07,49.79,2109666,CPB
2015-11-24,51.71,52.48,50.92,51.33,3655070,CPB
2015-11-25,51.46,52.78,51.35,52.52,2613894,CPB
2015-11-27,52.61,53.305,52.59,53.1,1497740,CPB
2015-11-30,53.18,53.3492,52.04,52.24,3007790,CPB
2015-12-01,53.06,53.9,52.47,52.81,3757777,CPB
2015-12-02,52.92,52.98,52.01,52.69,2815952,CPB
2015-12-03,52.72,53.75,52.19,52.44,3868244,CPB
2015-12-04,52.64,53.48,52.54,53.12,3115820,CPB
2015-12-07,53.14,53.41,52.69,53.12,2430827,CPB
2015-12-08,52.71,53.56,52.49,53.49,2327759,CPB
2015-12-09,53.43,55.08,52.98,53.53,2646217,CPB
2015-12-10,53.45,54.66,53.05,53.64,2086537,CPB
2015-12-11,53.1,53.31,52.68,52.99,1561112,CPB
2015-12-14,53.05,53.37,52.84,53.25,2797968,CPB
2015-12-15,53.39,53.71,52.88,53.21,1712561,CPB
2015-12-16,53.6,53.94,53.04,53.72,1908949,CPB
2015-12-17,53.56,53.8,52.83,53.14,1129328,CPB
2015-12-18,53.01,53.03,52.13,52.21,2267417,CPB
2015-12-21,52.57,52.74,52.24,52.66,1025505,CPB
2015-12-22,52.79,53.19,52.1,53.15,1046486,CPB
2015-12-23,53.35,53.629,53.11,53.57,829421,CPB
2015-12-24,53.53,53.53,53.2,53.32,308489,CPB
2015-12-28,52.91,53.66,52.9,53.59,1360861,CPB
2015-12-29,53.86,54.1,53.62,53.68,1083210,CPB
2015-12-30,53.75,53.9,53.085,53.21,991910,CPB
2015-12-31,53.05,53.18,52.32,52.55,936053,CPB
2016-01-04,51.93,52.0,51.17,51.66,2192763,CPB
2016-01-05,51.84,52.18,51.34,51.85,2777799,CPB
2016-01-06,51.42,52.0,51.16,51.76,2657411,CPB
2016-01-07,50.88,51.3,50.54,50.82,2843309,CPB
2016-01-08,51.19,51.54,50.91,51.11,2579751,CPB
2016-01-11,51.21,51.59,51.06,51.4,2252325,CPB
2016-01-12,51.87,53.54,51.65,53.48,3474914,CPB
2016-01-13,53.42,55.0,52.64,52.79,3918912,CPB
2016-01-14,52.85,53.835,52.69,53.49,1850586,CPB
2016-01-15,51.95,53.27,51.84,52.99,3607717,CPB
2016-01-19,54.04,54.52,53.73,54.33,2701689,CPB
2016-01-20,53.72,54.43,52.94,54.1,2580986,CPB
2016-01-21,54.11,54.55,53.49,54.09,2415901,CPB
2016-01-22,54.45,54.725,54.045,54.65,1959565,CPB
2016-01-25,54.71,55.04,54.39,54.61,1993641,CPB
2016-01-26,54.62,55.17,54.51,55.15,1617624,CPB
2016-01-27,55.18,55.58,54.73,55.0,1630898,CPB
2016-01-28,55.33,56.165,54.9009,55.73,1295772,CPB
2016-01-29,56.02,56.63,55.9099,56.41,1881205,CPB
2016-02-01,56.4,57.08,56.21,56.86,1938183,CPB
2016-02-02,56.5,56.85,56.17,56.31,1617293,CPB
2016-02-03,56.41,56.915,55.76,56.29,2151252,CPB
2016-02-04,56.18,56.31,54.9701,55.34,1870416,CPB
2016-02-05,55.44,55.88,55.19,55.84,1910717,CPB
2016-02-08,55.75,56.39,55.33,56.23,1872986,CPB
2016-02-09,55.75,57.33,55.75,57.21,2572948,CPB
2016-02-10,57.56,58.63,57.27,57.89,1720443,CPB
2016-02-11,57.07,57.61,56.25,57.33,3216116,CPB
2016-02-12,57.54,58.369,57.45,58.24,1658640,CPB
2016-02-16,58.69,59.47,58.16,59.44,2028126,CPB
2016-02-17,61.26,61.6,59.73,60.9,4338059,CPB
2016-02-18,61.25,61.46,60.15,60.96,2288800,CPB
2016-02-19,60.82,61.42,60.26,60.94,2063257,CPB
2016-02-22,61.65,61.65,60.39,60.75,1584817,CPB
2016-02-23,60.78,61.085,60.37,60.9,1151759,CPB
2016-02-24,60.29,60.73,59.92,60.53,2007882,CPB
2016-02-25,61.45,62.64,60.07,62.62,2386821,CPB
2016-02-26,62.62,63.94,61.81,61.98,3246345,CPB
2016-02-29,62.0,62.54,61.55,61.75,2920639,CPB
2016-03-01,62.2,62.21,60.65,61.11,2996050,CPB
2016-03-02,61.11,61.47,60.04,61.46,2468232,CPB
2016-03-03,61.3,61.91,60.98,61.87,1909073,CPB
2016-03-04,61.89,62.3069,61.48,61.95,1531972,CPB
2016-03-07,61.64,62.44,61.33,62.05,1541896,CPB
2016-03-08,61.88,62.908,61.6,62.51,1501287,CPB
2016-03-09,62.55,63.25,62.41,63.25,2191127,CPB
2016-03-10,63.28,63.38,62.39,63.09,1832102,CPB
2016-03-11,63.47,64.22,62.95,63.99,2165495,CPB
2016-03-14,63.66,63.9,63.15,63.51,1914576,CPB
2016-03-15,63.13,64.029,62.75,63.66,1780560,CPB
2016-03-16,63.67,64.51,62.91,64.25,1591740,CPB
2016-03-17,64.15,64.64,64.07,64.37,1637363,CPB
2016-03-18,64.37,64.81,64.03,64.34,5186960,CPB
2016-03-21,64.3,64.65,63.79,64.31,1495479,CPB
2016-03-22,64.27,64.5,63.21,63.3,2221640,CPB
2016-03-23,63.39,63.819,62.96,63.43,2699175,CPB
2016-03-24,63.15,63.62,62.9299,63.17,1745487,CPB
2016-03-28,63.17,63.88,63.17,63.38,1194788,CPB
2016-03-29,63.43,64.46,63.39,64.17,1621678,CPB
2016-03-30,64.31,64.53,63.42,64.16,1323960,CPB
2016-03-31,64.05,64.37,63.63,63.79,1202250,CPB
2016-04-01,63.4,65.22,63.4,65.16,1971058,CPB
2016-04-04,65.15,65.47,64.09,65.47,2020449,CPB
2016-04-05,65.41,65.48,64.19,64.4,2785166,CPB
2016-04-06,64.46,64.61,64.12,64.61,1940837,CPB
2016-04-07,64.0,64.3,63.41,63.86,2127418,CPB
2016-04-08,63.92,64.21,63.545,64.21,1703598,CPB
2016-04-11,64.46,64.66,63.75,63.89,1033101,CPB
2016-04-12,63.99,64.23,63.59,63.98,1070217,CPB
2016-04-13,64.0,64.06,62.4809,62.81,2132069,CPB
2016-04-14,62.55,62.88,61.68,61.76,2396230,CPB
2016-04-15,61.85,62.31,61.63,62.02,2382212,CPB
2016-04-18,62.01,62.555,61.58,62.34,1589053,CPB
2016-04-19,62.48,62.55,61.7,61.82,1603332,CPB
2016-04-20,61.91,62.0,61.3018,61.4,1612771,CPB
2016-04-21,61.26,61.28,59.75,59.83,2386179,CPB
2016-04-22,59.81,60.71,59.74,60.64,1581069,CPB
2016-04-25,60.39,61.34,60.11,61.04,1218763,CPB
2016-04-26,61.0,61.34,60.716,60.99,1126760,CPB
2016-04-27,61.14,61.86,61.01,61.64,1230628,CPB
2016-04-28,61.2,61.92,61.14,61.49,885183,CPB
2016-04-29,61.18,61.85,61.06,61.71,1205960,CPB
2016-05-02,61.7,62.83,61.65,62.65,1353853,CPB
2016-05-03,62.25,62.68,61.85,62.12,1478145,CPB
2016-05-04,61.81,62.68,61.6,62.37,1715514,CPB
2016-05-05,62.41,63.28,62.36,63.06,1233512,CPB
2016-05-06,63.07,63.92,62.81,63.92,1476116,CPB
2016-05-09,64.02,65.09,63.91,64.94,1989613,CPB
2016-05-10,65.3,65.57,64.95,65.43,1716738,CPB
2016-05-11,65.19,65.7,65.1005,65.46,1662452,CPB
2016-05-12,65.67,66.7486,65.465,66.5,1441861,CPB
2016-05-13,66.4,66.56,65.7,66.1,1419128,CPB
2016-05-16,66.0,66.13,65.66,65.88,2031866,CPB
2016-05-17,65.56,65.99,63.73,63.81,2565569,CPB
2016-05-18,63.47,63.97,62.28,63.47,2666523,CPB
2016-05-19,63.3,64.13,62.92,63.98,2970376,CPB
2016-05-20,61.15,62.2,59.51,59.9,8574909,CPB
2016-05-23,60.0,60.73,59.76,59.9,3898396,CPB
2016-05-24,60.16,60.96,59.9801,60.91,3626456,CPB
2016-05-25,60.9,61.0,60.31,60.65,2381861,CPB
2016-05-26,60.81,61.58,60.65,61.26,1693195,CPB
2016-05-27,61.33,61.65,60.865,61.19,1477694,CPB
2016-05-31,61.29,61.44,60.22,60.57,4150317,CPB
2016-06-01,60.64,61.3,60.58,61.06,2693680,CPB
2016-06-02,61.06,61.07,60.26,60.73,1623745,CPB
2016-06-03,60.79,61.86,60.68,61.69,1931595,CPB
2016-06-06,61.58,61.85,61.08,61.42,1536022,CPB
2016-06-07,61.66,62.05,61.4655,61.7,1432701,CPB
2016-06-08,61.52,61.74,61.23,61.7,1240816,CPB
2016-06-09,61.69,62.54,61.46,62.51,1700669,CPB
2016-06-10,62.39,63.08,62.32,62.7,1579830,CPB
2016-06-13,62.66,63.0392,61.85,62.12,1655889,CPB
2016-06-14,62.22,62.53,61.75,62.42,1310549,CPB
2016-06-15,62.39,62.49,61.64,61.81,1396370,CPB
2016-06-16,61.89,62.78,61.635,62.75,1438137,CPB
2016-06-17,62.75,62.75,61.87,62.44,2064263,CPB
2016-06-20,62.63,63.15,62.39,62.41,1459437,CPB
2016-06-21,62.65,63.21,62.49,62.85,1161857,CPB
2016-06-22,63.08,63.08,62.23,62.59,1396017,CPB
2016-06-23,62.68,62.92,62.27,62.64,1176999,CPB
2016-06-24,61.45,63.49,61.0501,62.4,3845398,CPB
2016-06-27,62.34,63.81,61.88,63.57,2481887,CPB
2016-06-28,63.65,63.7,62.09,62.75,1733346,CPB
2016-06-29,63.18,63.71,62.03,62.82,2585914,CPB
2016-06-30,62.96,66.54,62.845,66.53,4305720,CPB
2016-07-01,66.64,66.64,65.955,66.06,1993781,CPB
2016-07-05,66.07,67.61,65.99,67.19,2619969,CPB
2016-07-06,67.04,67.89,67.04,67.56,3042115,CPB
2016-07-07,67.78,67.78,66.66,66.83,1827205,CPB
2016-07-08,66.7,67.12,66.01,67.1,1489459,CPB
2016-07-11,67.05,67.05,66.32,66.71,1343927,CPB
2016-07-12,66.65,66.81,66.2,66.47,1872691,CPB
2016-07-13,66.39,66.88,66.07,66.72,1185025,CPB
2016-07-14,66.59,67.0,66.38,66.53,1122321,CPB
2016-07-15,66.64,66.91,66.33,66.62,1410865,CPB
2016-07-18,66.83,66.99,66.285,66.57,885370,CPB
2016-07-19,66.68,66.68,66.21,66.63,1077091,CPB
2016-07-20,66.69,66.74,63.6,64.58,3830732,CPB
2016-07-21,64.26,64.49,63.0,63.34,3467978,CPB
2016-07-22,63.33,63.635,62.99,63.38,1449966,CPB
2016-07-25,63.38,63.77,63.3,63.74,1494194,CPB
2016-07-26,63.68,64.04,62.54,62.61,1582302,CPB
2016-07-27,62.68,62.6997,61.215,61.44,1990312,CPB
2016-07-28,61.41,61.68,61.04,61.59,1269327,CPB
2016-07-29,61.36,62.44,61.35,62.27,1364958,CPB
2016-08-01,62.16,62.3,61.98,62.05,1872680,CPB
2016-08-02,62.09,62.22,61.2,61.31,1732632,CPB
2016-08-03,61.41,61.49,60.52,60.87,1970227,CPB
2016-08-04,60.9,61.41,60.66,61.12,2077053,CPB
2016-08-05,61.32,61.56,61.12,61.32,1480002,CPB
2016-08-08,61.18,61.4899,60.831,61.35,1019357,CPB
2016-08-09,61.3,61.54,61.04,61.34,1169651,CPB
2016-08-10,61.34,61.635,61.26,61.31,1281217,CPB
2016-08-11,61.55,61.55,60.97,61.09,1353977,CPB
2016-08-12,61.15,61.4099,60.76,60.96,1082300,CPB
2016-08-15,60.9,61.03,60.445,60.61,1173296,CPB
2016-08-16,60.33,60.64,59.89,60.13,1273325,CPB
2016-08-17,60.07,60.5,59.88,60.43,1469571,CPB
2016-08-18,60.42,61.12,60.42,60.82,1442428,CPB
2016-08-19,60.7,61.05,60.4421,61.03,1336149,CPB
2016-08-22,61.09,61.34,60.89,61.31,870491,CPB
2016-08-23,61.22,61.49,60.44,60.45,1405859,CPB
2016-08-24,60.52,60.89,59.93,60.73,1497110,CPB
2016-08-25,60.64,61.43,60.47,61.13,1401663,CPB
2016-08-26,60.98,61.38,60.3381,60.48,1212523,CPB
2016-08-29,60.59,61.195,60.57,61.12,1110405,CPB
2016-08-30,61.01,61.06,60.35,60.73,1419067,CPB
2016-08-31,60.8,60.9,60.36,60.72,2213598,CPB
2016-09-01,57.67,58.45,56.67,56.91,7931620,CPB
2016-09-02,56.7,58.07,56.7,57.73,3420935,CPB
2016-09-06,57.68,58.0,57.55,57.7,2145733,CPB
2016-09-07,57.69,57.89,56.895,57.11,1966002,CPB
2016-09-08,56.9,57.07,56.08,56.16,2189409,CPB
2016-09-09,55.72,55.76,54.11,54.95,4382944,CPB
2016-09-12,54.54,56.05,54.54,55.99,2440195,CPB
2016-09-13,55.8,56.24,55.37,55.44,2110654,CPB
2016-09-14,55.47,55.79,55.325,55.49,1784832,CPB
2016-09-15,55.31,55.81,55.24,55.78,1481523,CPB
2016-09-16,55.58,55.6,55.06,55.38,3821813,CPB
2016-09-19,54.99,55.42,54.7,55.31,1701956,CPB
2016-09-20,55.46,55.73,55.02,55.02,1386969,CPB
2016-09-21,54.96,55.825,54.74,55.7,1847961,CPB
2016-09-22,55.86,56.17,55.15,55.39,1598403,CPB
2016-09-23,55.21,55.46,54.89,54.89,2563277,CPB
2016-09-26,54.74,54.77,54.37,54.58,1707790,CPB
2016-09-27,54.9,54.9955,54.455,54.61,1464513,CPB
2016-09-28,54.6,55.01,54.51,54.93,1547491,CPB
2016-09-29,54.93,55.18,54.37,54.38,1181135,CPB
2016-09-30,54.68,54.9,54.4,54.7,2026879,CPB
2016-10-03,54.39,54.76,54.09,54.59,2280872,CPB
2016-10-04,54.53,54.65,53.6,53.65,2648555,CPB
2016-10-05,53.65,53.91,53.29,53.74,3162969,CPB
2016-10-06,53.74,54.185,53.59,53.9,2149179,CPB
2016-10-07,53.58,53.875,53.24,53.87,1987718,CPB
2016-10-10,54.0,54.44,53.73,54.15,1871959,CPB
2016-10-11,54.01,54.06,53.576,53.85,1688607,CPB
2016-10-12,53.91,54.45,53.78,54.35,1241236,CPB
2016-10-13,54.13,55.0,54.02,54.86,2101352,CPB
2016-10-14,54.86,55.01,54.33,54.33,2073314,CPB
2016-10-17,54.28,54.38,53.51,53.68,2018034,CPB
2016-10-18,54.1,55.2,53.9558,54.41,2846307,CPB
2016-10-19,54.51,54.51,53.21,53.53,2585567,CPB
2016-10-20,53.48,53.89,52.95,53.19,2223486,CPB
2016-10-21,53.08,53.465,52.74,53.31,1101949,CPB
2016-10-24,53.4,53.84,53.0,53.13,1050250,CPB
2016-10-25,53.14,53.53,53.07,53.44,1887987,CPB
2016-10-26,53.53,53.85,53.29,53.66,925450,CPB
2016-10-27,53.64,53.75,52.95,53.0,1407816,CPB
2016-10-28,53.06,54.58,53.06,54.21,1700353,CPB
2016-10-31,54.22,54.43,54.04,54.34,1641583,CPB
2016-11-01,54.4,54.53,53.23,53.41,1990845,CPB
2016-11-02,53.48,53.65,52.84,52.9,1407353,CPB
2016-11-03,52.96,53.1,52.64,52.73,1479601,CPB
2016-11-04,52.75,52.99,52.585,52.61,1297335,CPB
2016-11-07,52.94,53.87,52.77,53.85,1439389,CPB
2016-11-08,53.85,56.05,53.83,55.61,3413082,CPB
2016-11-09,54.42,55.2,52.93,54.96,3349692,CPB
2016-11-10,54.64,54.77,53.12,53.31,4236937,CPB
2016-11-11,53.28,53.71,52.7275,53.5,3254559,CPB
2016-11-14,53.26,54.505,52.97,54.48,2761807,CPB
2016-11-15,54.66,55.21,54.66,54.94,2536234,CPB
2016-11-16,54.98,55.11,54.28,54.45,1485726,CPB
2016-11-17,54.07,54.45,53.985,54.22,1544195,CPB
2016-11-18,54.09,54.35,53.62,54.23,3388548,CPB
2016-11-21,54.02,55.37,53.84,55.04,2810452,CPB
2016-11-22,57.16,57.842,56.25,57.02,4060637,CPB
2016-11-23,56.84,57.65,56.6,56.82,2796291,CPB
2016-11-25,57.0,57.77,56.96,57.52,1217654,CPB
2016-11-28,57.25,57.85,57.1,57.37,2552700,CPB
2016-11-29,57.36,57.8,57.25,57.65,2456451,CPB
2016-11-30,57.22,57.75,56.82,56.89,2372890,CPB
2016-12-01,56.62,57.2,56.08,57.15,2439007,CPB
2016-12-02,57.39,58.2,57.155,57.63,3420496,CPB
2016-12-05,57.65,57.71,57.09,57.54,2578076,CPB
2016-12-06,57.69,57.95,57.43,57.63,1394210,CPB
2016-12-07,57.54,58.69,57.54,58.67,2312934,CPB
2016-12-08,58.27,58.5,57.85,58.28,1525358,CPB
2016-12-09,58.24,59.3,58.09,59.11,2790771,CPB
2016-12-12,59.06,59.61,58.79,59.36,1525394,CPB
2016-12-13,59.45,60.05,59.39,59.99,1571842,CPB
2016-12-14,59.55,60.42,58.87,59.1,2040392,CPB
2016-12-15,58.82,59.81,58.69,59.46,2161169,CPB
2016-12-16,59.85,60.31,59.28,59.53,2295501,CPB
2016-12-19,59.84,60.05,59.52,59.82,1079722,CPB
2016-12-20,59.31,60.245,59.31,60.13,1612352,CPB
2016-12-21,59.65,60.71,59.58,60.21,1138971,CPB
2016-12-22,60.21,60.5,59.89,60.21,969454,CPB
2016-12-23,60.21,60.32,59.89,60.28,690026,CPB
2016-12-27,60.25,60.73,60.22,60.49,884622,CPB
2016-12-28,60.51,60.84,60.3,60.53,860049,CPB
2016-12-29,60.56,61.015,60.4815,60.95,940311,CPB
2016-12-30,60.93,61.085,60.33,60.47,1204481,CPB
2017-01-03,60.6,60.95,60.28,60.64,1185432,CPB
2017-01-04,60.8,61.45,60.67,61.06,1257452,CPB
2017-01-05,61.02,61.19,60.57,60.93,1488464,CPB
2017-01-06,60.81,61.085,60.57,60.7,888468,CPB
2017-01-09,60.3,60.34,59.54,59.75,1253379,CPB
2017-01-10,60.05,60.165,59.73,60.01,1561521,CPB
2017-01-11,59.87,60.49,59.43,60.15,2323322,CPB
2017-01-12,60.35,62.16,60.26,61.57,2478300,CPB
2017-01-13,61.42,61.81,61.052,61.72,1197133,CPB
2017-01-17,62.06,62.42,61.69,62.09,1899333,CPB
2017-01-18,62.05,62.39,61.9,62.29,1098944,CPB
2017-01-19,62.11,62.305,61.89,62.24,964698,CPB
2017-01-20,62.49,63.26,62.33,62.84,1212496,CPB
2017-01-23,62.81,63.28,62.62,63.12,1452249,CPB
2017-01-24,63.07,63.46,62.8,63.3,1330982,CPB
2017-01-25,63.29,63.5,62.72,63.1,1126167,CPB
2017-01-26,63.03,63.16,62.3,62.62,1283103,CPB
2017-01-27,62.9,62.98,62.34,62.58,1082483,CPB
2017-01-30,62.61,63.0,62.205,62.38,1547253,CPB
2017-01-31,62.44,62.9,61.91,62.23,2401077,CPB
2017-02-01,62.11,62.78,62.105,62.49,1768419,CPB
2017-02-02,62.79,63.54,62.71,63.16,1028111,CPB
2017-02-03,63.49,64.04,63.09,63.28,1390011,CPB
2017-02-06,63.29,63.49,62.33,62.6,1382871,CPB
2017-02-07,62.89,63.47,62.72,63.23,1150766,CPB
2017-02-08,63.17,63.764,63.08,63.4,1209629,CPB
2017-02-09,63.61,64.23,63.6,63.84,1429878,CPB
2017-02-10,63.7,63.79,63.115,63.27,1283138,CPB
2017-02-13,63.24,63.53,63.02,63.43,1337261,CPB
2017-02-14,63.25,63.44,62.9184,63.03,1364419,CPB
2017-02-15,63.04,63.615,62.61,63.45,1888573,CPB
2017-02-16,63.22,63.87,61.86,62.55,3361300,CPB
2017-02-17,59.0,60.49,57.55,58.48,6122699,CPB
2017-02-21,58.48,59.05,58.12,58.95,4824665,CPB
2017-02-22,58.75,59.61,58.64,59.17,2504688,CPB
2017-02-23,59.35,59.57,58.95,59.06,1660246,CPB
2017-02-24,59.24,59.69,59.0,59.11,1571781,CPB
2017-02-27,59.1,59.25,58.82,58.97,1095982,CPB
2017-02-28,58.98,59.48,58.88,59.35,2239331,CPB
2017-03-01,59.53,59.89,59.16,59.49,1484961,CPB
2017-03-02,59.41,59.905,59.32,59.83,1869609,CPB
2017-03-03,59.94,59.94,59.41,59.54,1472145,CPB
2017-03-06,59.24,59.58,59.03,59.29,1206222,CPB
2017-03-07,59.25,59.56,59.06,59.09,1430155,CPB
2017-03-08,58.85,58.9,58.0125,58.66,2061808,CPB
2017-03-09,58.65,59.16,58.6,59.03,969604,CPB
2017-03-10,59.36,59.44,58.98,59.19,1228879,CPB
2017-03-13,59.16,59.25,58.61,59.05,2644381,CPB
2017-03-14,59.07,59.21,58.78,58.95,1132964,CPB
2017-03-15,59.04,59.605,58.95,59.36,1284190,CPB
2017-03-16,59.2,59.2688,58.57,58.83,1475367,CPB
2017-03-17,59.08,59.33,58.835,59.2,1714671,CPB
2017-03-20,59.22,59.34,59.0,59.0,1246063,CPB
2017-03-21,58.03,58.74,57.04,57.09,3438890,CPB
2017-03-22,57.23,57.59,56.54,56.91,1701881,CPB
2017-03-23,57.41,57.995,57.25,57.6,1797698,CPB
2017-03-24,57.58,57.725,57.295,57.44,1420257,CPB
2017-03-27,57.45,57.87,57.325,57.49,999016,CPB
2017-03-28,57.36,57.83,57.24,57.62,1001663,CPB
2017-03-29,57.61,57.77,57.25,57.57,1006118,CPB
2017-03-30,57.56,57.625,57.05,57.11,785440,CPB
2017-03-31,57.15,57.89,56.97,57.24,1911250,CPB
2017-04-03,57.27,57.55,56.7,56.89,2104693,CPB
2017-04-04,56.72,56.97,56.42,56.78,1299500,CPB
2017-04-05,56.77,57.37,56.59,56.77,1724723,CPB
2017-04-06,56.65,56.75,56.3758,56.59,1088159,CPB
2017-04-07,56.76,56.939,56.4,56.41,2004349,CPB
2017-04-10,56.11,56.71,56.05,56.5,1535840,CPB
2017-04-11,56.42,56.64,56.21,56.64,1276226,CPB
2017-04-12,56.56,57.15,56.36,57.03,2011000,CPB
2017-04-13,56.94,57.125,56.14,56.14,1213482,CPB
2017-04-17,56.27,56.64,56.18,56.59,1950145,CPB
2017-04-18,56.56,57.44,56.56,57.19,1157675,CPB
2017-04-19,57.16,57.41,56.92,57.28,1079783,CPB
2017-04-20,57.22,57.62,56.61,57.5,1418593,CPB
2017-04-21,57.3,57.66,57.27,57.35,1159196,CPB
2017-04-24,57.75,58.2,57.54,57.98,1281623,CPB
2017-04-25,57.97,58.04,57.54,57.59,1412564,CPB
2017-04-26,57.57,57.63,57.07,57.4,1042588,CPB
2017-04-27,57.52,57.57,57.01,57.11,723303,CPB
2017-04-28,57.0,57.715,56.85,57.54,1523776,CPB
2017-05-01,57.63,57.63,56.86,56.86,747021,CPB
2017-05-02,57.03,57.15,56.685,56.91,1165353,CPB
2017-05-03,57.09,57.09,56.48,56.81,1383832,CPB
2017-05-04,56.88,58.0,56.78,57.24,1541544,CPB
2017-05-05,57.45,57.54,57.085,57.4,680081,CPB
2017-05-08,57.45,58.23,57.41,57.85,1611302,CPB
2017-05-09,57.7,57.86,57.06,57.17,1199325,CPB
2017-05-10,57.26,57.54,57.05,57.5,1106354,CPB
2017-05-11,57.34,57.655,57.0,57.64,931907,CPB
2017-05-12,57.55,57.71,57.03,57.22,1312212,CPB
2017-05-15,57.19,57.54,57.12,57.49,1498951,CPB
2017-05-16,57.55,57.86,57.065,57.11,1426151,CPB
2017-05-17,56.88,57.52,56.675,57.41,1680050,CPB
2017-05-18,57.28,57.5,56.77,56.94,2581767,CPB
2017-05-19,54.71,56.1,54.1,55.78,3140768,CPB
2017-05-22,55.78,57.91,55.73,57.49,3207929,CPB
2017-05-23,57.58,58.35,57.25,58.12,2860315,CPB
2017-05-24,58.16,58.43,57.93,58.38,2215413,CPB
2017-05-25,58.45,58.86,57.65,58.83,1858792,CPB
2017-05-26,58.92,59.14,58.61,58.96,1509248,CPB
2017-05-30,58.66,58.78,57.64,57.88,1510263,CPB
2017-05-31,57.95,57.95,57.3,57.65,3337245,CPB
2017-06-01,57.75,57.96,57.565,57.96,1820597,CPB
2017-06-02,58.16,58.33,57.64,57.73,2041155,CPB
2017-06-05,57.53,57.8,57.18,57.48,1975792,CPB
2017-06-06,57.45,57.6591,57.31,57.57,1917930,CPB
2017-06-07,57.45,57.74,57.32,57.35,1388519,CPB
2017-06-08,57.4,57.48,56.6,56.66,1236787,CPB
2017-06-09,56.71,56.79,56.4,56.54,1302962,CPB
2017-06-12,56.49,57.1,56.39,56.89,1305098,CPB
2017-06-13,56.91,57.05,56.38,56.97,734166,CPB
2017-06-14,57.26,57.47,56.86,56.99,1107747,CPB
2017-06-15,56.9,57.06,56.59,56.96,1008527,CPB
2017-06-16,56.68,56.68,54.9,55.05,2618182,CPB
2017-06-19,55.32,55.32,54.49,54.82,2248909,CPB
2017-06-20,54.8,55.06,54.47,54.67,1739183,CPB
2017-06-21,54.75,54.79,53.95,54.1,1659216,CPB
2017-06-22,54.32,54.52,53.9,53.95,1661873,CPB
2017-06-23,53.98,54.16,53.52,53.58,2576769,CPB
2017-06-26,53.77,54.14,53.591,53.79,951951,CPB
2017-06-27,53.5,53.72,52.74,52.88,1684226,CPB
2017-06-28,53.25,53.49,52.6899,52.89,1365677,CPB
2017-06-29,52.78,53.32,51.64,51.99,2844475,CPB
2017-06-30,52.1,52.65,52.01,52.15,1787888,CPB
2017-07-03,52.3,52.65,52.16,52.19,1066221,CPB
2017-07-05,52.13,52.49,51.85,52.0,2127699,CPB
2017-07-06,51.8,52.24,51.62,51.68,2150851,CPB
2017-07-07,51.79,52.09,51.5501,51.58,1475597,CPB
2017-07-10,51.69,51.77,50.94,50.96,1906664,CPB
2017-07-11,50.98,51.28,50.62,51.11,2252273,CPB
2017-07-12,51.38,51.865,51.2609,51.39,1705019,CPB
2017-07-13,51.39,51.69,51.22,51.35,1161227,CPB
2017-07-14,51.53,51.79,51.48,51.73,1236336,CPB
2017-07-17,51.76,51.9022,51.665,51.79,1162106,CPB
2017-07-18,51.69,51.85,50.97,50.99,2067302,CPB
2017-07-19,51.3,52.79,51.23,52.57,2677355,CPB
2017-07-20,52.36,52.39,51.59,51.92,1613747,CPB
2017-07-21,51.81,52.02,51.58,52.0,1078292,CPB
2017-07-24,52.01,52.19,51.66,52.01,1125880,CPB
2017-07-25,52.16,52.64,52.04,52.53,1474327,CPB
2017-07-26,52.62,52.73,52.37,52.61,1222224,CPB
2017-07-27,52.57,53.07,52.48,53.07,987433,CPB
2017-07-28,53.0,53.07,52.69,52.85,854883,CPB
2017-07-31,52.71,52.9,52.4,52.83,1049567,CPB
2017-08-01,52.5,52.96,52.07,52.71,1498212,CPB
2017-08-02,52.5,52.96,52.07,52.71,1498271,CPB
2017-08-03,52.75,53.27,52.62,53.01,1468098,CPB
2017-08-04,52.99,53.395,52.99,53.18,1324317,CPB
2017-08-07,53.08,53.45,52.99,53.24,1323008,CPB
2017-08-08,53.03,53.37,52.81,53.25,1411141,CPB
2017-08-09,53.23,53.6,53.08,53.21,1667464,CPB
2017-08-10,53.05,53.41,52.88,53.25,1290232,CPB
2017-08-11,53.22,53.85,53.16,53.61,1480518,CPB
2017-08-14,53.83,54.14,53.63,53.85,850172,CPB
2017-08-15,53.86,53.97,53.61,53.73,608146,CPB
2017-08-16,53.73,54.01,53.73,53.99,626835,CPB
2017-08-17,53.76,54.2696,53.6463,53.96,856035,CPB
2017-08-18,53.87,53.95,53.38,53.69,1523034,CPB
2017-08-21,53.84,54.07,53.63,53.82,1247510,CPB
2017-08-22,53.79,54.05,53.56,54.0,1228769,CPB
2017-08-23,53.94,54.37,53.801,54.19,1984017,CPB
2017-08-24,53.95,53.955,52.31,52.48,2586962,CPB
2017-08-25,52.67,52.705,51.4,51.4,3719945,CPB
2017-08-28,51.52,51.59,50.331,50.74,3410673,CPB
2017-08-29,50.81,51.13,50.69,50.81,2419918,CPB
2017-08-30,50.74,51.0,50.18,50.25,4388555,CPB
2017-08-31,46.99,48.38,46.2,46.2,8726938,CPB
2017-09-01,46.43,46.54,45.295,45.4,5639465,CPB
2017-09-05,45.35,46.68,45.311,46.67,4799312,CPB
2017-09-06,46.74,47.55,46.46,47.53,3741812,CPB
2017-09-07,47.57,47.93,46.99,47.39,3733304,CPB
2017-09-08,47.33,48.275,47.12,47.92,2871376,CPB
2017-09-11,47.94,48.39,47.71,47.73,2184343,CPB
2017-09-12,47.76,48.12,47.295,47.38,2571356,CPB
2017-09-13,47.38,47.92,47.26,47.69,1540084,CPB
2017-09-14,47.7,47.88,47.53,47.75,1454268,CPB
2017-09-15,47.76,48.74,47.76,48.73,3905234,CPB
2017-09-18,48.62,48.73,48.01,48.07,2311919,CPB
2017-09-19,48.06,48.18,47.32,47.32,2552537,CPB
2017-09-20,46.25,46.84,45.28,46.51,4954345,CPB
2017-09-21,46.8,46.8,45.44,45.66,3886679,CPB
2017-09-22,45.86,46.0,44.995,45.13,3461230,CPB
2017-09-25,45.16,46.81,45.14,46.58,2959698,CPB
2017-09-26,46.64,46.945,46.3,46.67,1783332,CPB
2017-09-27,46.65,47.065,46.23,47.05,2346911,CPB
2017-09-28,46.98,47.3,46.67,47.05,1916630,CPB
2017-09-29,47.16,47.59,46.78,46.82,2143963,CPB
2017-10-02,46.8,47.15,46.52,46.86,2102692,CPB
2017-10-03,46.79,46.86,46.06,46.19,2145940,CPB
2017-10-04,46.14,47.04,45.95,46.56,1960114,CPB
2017-10-05,46.66,46.88,46.5,46.59,1692849,CPB
2017-10-06,46.61,46.73,46.25,46.48,1526101,CPB
2017-10-09,46.53,46.53,45.365,45.51,2438487,CPB
2017-10-10,45.67,46.34,45.47,46.24,2623860,CPB
2017-10-11,46.3,46.51,45.44,45.74,2107051,CPB
2017-10-12,45.28,46.13,45.28,45.99,1905414,CPB
2017-10-13,46.24,46.41,45.86,46.18,1882804,CPB
2017-10-16,46.17,46.84,45.93,46.65,1996962,CPB
2017-10-17,46.63,46.74,45.9035,46.14,2170445,CPB
2017-10-18,46.09,46.25,45.585,45.64,2162924,CPB
2017-10-19,45.62,46.03,45.32,45.37,2151149,CPB
2017-10-20,45.5,46.21,45.21,45.97,2164821,CPB
2017-10-23,46.09,46.5,45.81,46.45,2208029,CPB
2017-10-24,46.47,46.53,45.995,46.13,2108136,CPB
2017-10-25,46.0,46.35,45.185,46.23,2569115,CPB
2017-10-26,46.25,47.59,46.09,47.52,3831235,CPB
2017-10-27,47.66,48.25,47.25,48.13,4279499,CPB
2017-10-30,47.92,48.1,46.2203,46.36,5008139,CPB
2017-10-31,46.81,48.0,46.81,47.37,3252373,CPB
2017-11-01,47.57,47.79,46.93,47.53,1701591,CPB
2017-11-02,47.5,47.53,46.33,46.85,1560772,CPB
2017-11-03,46.61,47.08,46.435,46.48,1086500,CPB
2017-11-06,46.48,46.51,45.07,45.43,2398713,CPB
2017-11-07,45.53,46.3,45.353,46.23,1636542,CPB
2017-11-08,46.27,47.265,46.21,47.16,1744552,CPB
2017-11-09,46.64,47.04,45.58,45.64,3014625,CPB
2017-11-10,45.67,47.5,45.67,47.42,2385081,CPB
2017-11-13,47.39,47.84,47.08,47.27,1649843,CPB
2017-11-14,47.23,48.18,47.15,47.81,1712475,CPB
2017-11-15,47.72,47.89,46.38,46.42,2832731,CPB
2017-11-16,46.63,48.44,46.42,48.32,2345562,CPB
2017-11-17,48.13,49.76,48.13,49.72,4103638,CPB
2017-11-20,49.54,50.48,49.45,49.93,6011999,CPB
2017-11-21,46.2,47.21,45.14,45.84,12508637,CPB
2017-11-22,45.63,46.8,45.338,46.77,3963223,CPB
2017-11-24,46.71,46.83,45.91,46.04,1214109,CPB
2017-11-27,46.04,46.88,46.04,46.78,1961959,CPB
2017-11-28,46.7,46.95,45.78,46.94,2121126,CPB
2017-11-29,46.93,49.275,46.735,48.99,2794701,CPB
2017-11-30,49.14,49.65,47.97,49.3,3855006,CPB
2017-12-01,49.31,49.69,48.56,49.22,2982444,CPB
2017-12-04,49.35,50.36,49.22,50.32,3456720,CPB
2017-12-05,50.45,51.07,49.37,49.83,2561188,CPB
2017-12-06,49.72,50.27,49.48,50.19,2252647,CPB
2017-12-07,50.18,50.27,49.16,49.28,2626790,CPB
2017-12-08,49.35,49.43,48.63,48.95,1648376,CPB
2017-12-11,48.94,48.95,48.14,48.55,1908526,CPB
2017-12-12,48.65,50.02,48.42,49.76,4199748,CPB
2017-12-13,49.6,49.69,48.64,49.19,2855459,CPB
2017-12-14,48.96,49.29,48.53,48.56,3118263,CPB
2017-12-15,49.45,49.74,48.69,49.59,3855792,CPB
2017-12-18,48.735,50.66,48.67,49.66,5404717,CPB
2017-12-19,49.95,50.2,48.57,48.78,4148730,CPB
2017-12-20,48.78,49.1032,47.91,48.33,4014270,CPB
2017-12-21,48.21,48.895,47.96,48.67,2350346,CPB
2017-12-22,48.825,49.0,48.52,48.77,1531410,CPB
2017-12-26,48.8,49.22,48.19,48.29,2364601,CPB
2017-12-27,48.48,48.865,48.48,48.58,1074292,CPB
2017-12-28,48.55,48.62,48.08,48.46,1231036,CPB
2017-12-29,48.48,48.9,48.1,48.11,1127472,CPB
2018-01-02,48.2,48.42,47.21,47.39,2204873,CPB
2018-01-03,47.43,47.53,46.7,46.72,2625110,CPB
2018-01-04,46.87,47.29,46.73,47.11,2546848,CPB
2018-01-05,47.25,47.53,46.91,47.29,1551707,CPB
2018-01-08,47.29,47.67,47.21,47.63,1589136,CPB
2018-01-09,47.26,47.53,47.18,47.3,2443483,CPB
2018-01-10,46.76,46.98,45.58,45.82,2997412,CPB
2018-01-11,45.93,46.13,45.65,45.75,1562212,CPB
2018-01-12,45.78,45.98,45.26,45.51,2164729,CPB
2018-01-16,46.88,47.09,46.23,46.44,3478868,CPB
2018-01-17,46.87,47.61,46.72,46.96,2024176,CPB
2018-01-18,46.82,46.83,46.21,46.25,1563487,CPB
2018-01-19,46.42,47.39,46.25,47.39,2479961,CPB
2018-01-22,47.47,47.96,47.45,47.65,3436211,CPB
2018-01-23,47.56,47.75,47.19,47.57,1478482,CPB
2018-01-24,47.79,47.81,46.9501,47.1,4316291,CPB
2018-01-25,47.28,47.6,46.98,47.46,1516531,CPB
2018-01-26,47.66,47.82,47.02,47.34,1435029,CPB
2018-01-29,47.2,47.43,46.92,46.95,1430369,CPB
2018-01-30,46.84,47.2,46.25,46.4,2431321,CPB
2018-01-31,46.47,46.91,46.13,46.55,1798402,CPB
2018-02-01,46.46,47.13,46.12,46.78,1868272,CPB
2018-02-02,46.47,46.47,44.45,44.6,3419266,CPB
2018-02-05,44.36,45.26,44.2,44.22,3458438,CPB
2018-02-06,43.6,45.35,43.5,45.14,3910899,CPB
2018-02-07,45.0,45.8,44.78,44.8,1605078,CPB
2013-02-08,42.62,42.86,42.37,42.4875,4283632,CRM
2013-02-11,42.705,42.8125,42.2725,42.6575,5683700,CRM
2013-02-12,42.6825,43.25,42.6175,43.09,5906404,CRM
2013-02-13,43.09,43.34,42.5,43.075,4106540,CRM
2013-02-14,43.0725,43.865,42.89,43.615,6838456,CRM
2013-02-15,43.6875,43.96,43.1525,43.7575,5413348,CRM
2013-02-19,43.675,43.935,43.4475,43.7075,3496836,CRM
2013-02-20,43.72,43.905,42.765,42.77,5299932,CRM
2013-02-21,42.7225,42.79,41.9425,42.1375,5466956,CRM
2013-02-22,42.5375,42.64,42.1875,42.64,4078316,CRM
2013-02-25,42.4475,42.74,40.82,40.8775,10160304,CRM
2013-02-26,40.9525,41.67,40.565,40.84,6918808,CRM
2013-02-27,40.8425,42.0525,40.5,41.735,6224064,CRM
2013-02-28,41.7675,42.475,41.7675,42.305,14764784,CRM
2013-03-01,44.375,45.81,42.6975,45.5,26724228,CRM
2013-03-04,45.505,46.6575,45.37,46.4725,9553272,CRM
2013-03-05,45.935,46.4725,45.76,46.4425,9380952,CRM
2013-03-06,46.415,46.8675,46.1425,46.5925,4816236,CRM
2013-03-07,46.6175,46.6385,46.02,46.1175,3819964,CRM
2013-03-08,46.4525,46.5125,45.7675,46.4625,4218500,CRM
2013-03-11,46.38,46.985,46.3775,46.485,4028992,CRM
2013-03-12,45.675,45.83,45.125,45.1975,8920852,CRM
2013-03-13,45.375,45.4125,44.7375,45.2275,6622944,CRM
2013-03-14,45.41,45.7245,44.59,44.6225,7149992,CRM
2013-03-15,44.6075,44.96,44.0475,44.125,9869600,CRM
2013-03-18,43.825,44.25,43.455,43.5325,6496436,CRM
2013-03-19,43.63,43.6825,42.5925,42.8075,7280500,CRM
2013-03-20,43.2875,43.4225,42.945,43.1275,4591140,CRM
2013-03-21,42.6925,43.42,42.535,43.1825,6499492,CRM
2013-03-22,43.85,44.28,43.2625,44.015,7204856,CRM
2013-03-25,43.985,44.0675,43.055,43.19,5163036,CRM
2013-03-26,43.375,43.7025,42.798,43.3975,4499348,CRM
2013-03-27,43.23,44.0425,43.12,43.97,5028648,CRM
2013-03-28,43.9575,44.805,43.77,44.7075,6540900,CRM
2013-04-01,44.675,44.9138,43.6825,43.8475,4824468,CRM
2013-04-02,44.2475,44.3225,43.7025,43.8325,3873684,CRM
2013-04-03,43.705,43.9625,41.6725,42.1275,8304560,CRM
2013-04-04,42.13,42.165,41.13,41.6025,5668304,CRM
2013-04-05,40.415,41.43,40.33,41.355,5287516,CRM
2013-04-08,41.24,41.7975,40.9925,41.715,3674200,CRM
2013-04-09,41.8775,41.8775,40.8875,41.3325,5303976,CRM
2013-04-10,41.485,42.3025,41.3775,42.195,4472780,CRM
2013-04-11,41.88,42.085,41.4075,41.6275,6845720,CRM
2013-04-12,41.59,42.465,41.125,42.38,7168720,CRM
2013-04-15,41.995,42.485,41.295,41.295,7119864,CRM
2013-04-16,41.685,42.6,41.5175,42.5975,6038420,CRM
2013-04-17,42.2125,42.665,41.415,41.8375,5535820,CRM
2013-04-18,41.17,41.91,40.76,41.03,4476325,CRM
2013-04-19,41.02,41.25,39.75,40.88,8713583,CRM
2013-04-22,41.06,41.17,40.13,40.32,4897810,CRM
2013-04-23,40.71,41.55,40.61,41.08,4115063,CRM
2013-04-24,41.02,41.53,40.87,40.91,2670712,CRM
2013-04-25,41.1,41.17,40.62,40.76,5149160,CRM
2013-04-26,40.84,41.1,40.635,40.71,2646256,CRM
2013-04-29,40.75,41.28,40.55,41.01,2651598,CRM
2013-04-30,41.05,41.24,40.71,41.11,3806589,CRM
2013-05-01,41.21,42.19,41.12,41.56,6423995,CRM
2013-05-02,41.77,42.1,41.5,41.87,3598443,CRM
2013-05-03,42.27,42.5,42.06,42.24,2897014,CRM
2013-05-06,42.33,42.839,42.3,42.44,4305687,CRM
2013-05-07,42.64,42.85,42.11,42.42,2802740,CRM
2013-05-08,42.43,42.59,42.2,42.37,3028226,CRM
2013-05-09,42.35,43.78,42.28,43.15,6061032,CRM
2013-05-10,43.21,44.25,43.21,44.17,4286810,CRM
2013-05-13,44.33,44.56,43.83,43.96,2944370,CRM
2013-05-14,44.05,45.04,44.01,44.98,4118625,CRM
2013-05-15,45.03,45.07,44.41,44.79,3099050,CRM
2013-05-16,45.39,47.31,45.29,46.15,7164980,CRM
2013-05-17,46.18,46.83,45.75,46.79,4781581,CRM
2013-05-20,47.14,47.58,46.82,47.01,6319056,CRM
2013-05-21,47.05,47.11,46.3,46.33,6112756,CRM
2013-05-22,46.43,47.218,45.53,45.78,6717123,CRM
2013-05-23,43.44,46.05,43.02,45.69,12046408,CRM
2013-05-24,42.75,43.82,41.8,43.25,21576765,CRM
2013-05-28,43.53,43.53,41.62,41.8,10066897,CRM
2013-05-29,41.18,42.36,40.85,41.93,8799416,CRM
2013-05-30,42.09,42.97,42.0,42.76,5557454,CRM
2013-05-31,42.52,43.06,42.08,42.33,5758998,CRM
2013-06-03,42.37,42.44,40.09,41.04,8969737,CRM
2013-06-04,39.25,40.19,37.57,37.8,29695067,CRM
2013-06-05,38.68,38.81,37.69,37.95,18555598,CRM
2013-06-06,37.87,38.4,37.1,38.06,10970934,CRM
2013-06-07,38.38,39.64,38.27,39.61,10148789,CRM
2013-06-10,39.95,39.97,38.52,38.68,10800056,CRM
2013-06-11,38.24,38.321,37.34,37.59,8942857,CRM
2013-06-12,38.12,38.51,37.29,37.58,7768020,CRM
2013-06-13,37.46,37.977,36.87,37.8,5838058,CRM
2013-06-14,37.79,38.72,37.5,37.56,4940634,CRM
2013-06-17,37.22,38.82,37.08,38.22,6519302,CRM
2013-06-18,38.25,38.52,38.04,38.25,3207758,CRM
2013-06-19,38.25,38.5,37.576,37.65,4960482,CRM
2013-06-20,37.36,37.79,36.58,36.75,5537362,CRM
2013-06-21,37.0,38.83,36.09,38.3,15550692,CRM
2013-06-24,37.63,37.63,36.13,36.95,8583536,CRM
2013-06-25,37.61,38.24,37.34,37.44,5831970,CRM
2013-06-26,37.75,38.2,37.72,38.0,5046835,CRM
2013-06-27,38.34,38.95,38.3,38.84,5188179,CRM
2013-06-28,38.44,38.57,37.81,38.18,5070584,CRM
2013-07-01,38.56,38.72,37.76,37.8,3799789,CRM
2013-07-02,37.74,38.4,37.73,38.17,4110931,CRM
2013-07-03,37.89,38.74,37.78,38.55,2293931,CRM
2013-07-05,38.96,39.07,38.33,38.94,2825464,CRM
2013-07-08,39.03,39.36,38.33,38.43,3846089,CRM
2013-07-09,38.49,38.81,37.94,38.72,3796101,CRM
2013-07-10,38.77,39.97,38.58,39.74,4688365,CRM
2013-07-11,40.21,41.7,40.16,41.52,6911788,CRM
2013-07-12,41.56,42.6,41.33,42.43,5275228,CRM
2013-07-15,42.27,42.43,41.29,41.98,4153310,CRM
2013-07-16,41.94,42.05,41.4,41.84,3900606,CRM
2013-07-17,42.0,42.74,41.73,42.71,4607733,CRM
2013-07-18,42.55,43.0,41.535,41.9,5922646,CRM
2013-07-19,41.85,42.75,41.7,42.5,6079826,CRM
2013-07-22,42.5,42.52,41.84,42.04,3134402,CRM
2013-07-23,42.13,43.16,42.01,42.54,4638144,CRM
2013-07-24,43.01,43.53,41.95,42.01,6022576,CRM
2013-07-25,42.12,43.47,42.06,43.22,5236813,CRM
2013-07-26,42.97,43.33,42.275,43.22,2733207,CRM
2013-07-29,43.16,43.43,42.51,43.31,3087194,CRM
2013-07-30,43.59,44.42,43.52,43.99,4357930,CRM
2013-07-31,43.96,44.29,43.65,43.75,3264020,CRM
2013-08-01,44.17,45.6,44.15,45.14,5476719,CRM
2013-08-02,44.97,45.6,44.93,45.52,3472081,CRM
2013-08-05,45.31,46.0999,45.25,45.69,2620940,CRM
2013-08-06,45.38,45.645,44.9,45.42,2750505,CRM
2013-08-07,45.2,45.205,44.185,44.92,3000337,CRM
2013-08-08,45.2001,45.69,44.97,45.24,3400675,CRM
2013-08-09,45.23,45.58,44.86,45.21,2543779,CRM
2013-08-12,45.14,45.68,45.06,45.39,2863101,CRM
2013-08-13,45.36,45.5,44.4999,45.07,3644597,CRM
2013-08-14,45.1,45.25,44.19,44.66,3741412,CRM
2013-08-15,44.11,44.18,42.86,43.6,5910669,CRM
2013-08-16,43.53,44.11,43.47,43.83,4073362,CRM
2013-08-19,43.8,44.17,43.35,43.44,3482047,CRM
2013-08-20,43.4301,43.8599,43.0201,43.39,3572393,CRM
2013-08-21,43.43,44.15,43.24,43.5,5379920,CRM
2013-08-22,43.75,43.959,43.5,43.75,2964858,CRM
2013-08-23,43.15,43.73,43.0,43.59,4317179,CRM
2013-08-26,43.16,43.84,43.15,43.4,5733956,CRM
2013-08-27,42.92,42.98,42.33,42.46,5586508,CRM
2013-08-28,42.45,43.25,42.381,42.78,5863264,CRM
2013-08-29,42.36,43.98,42.11,43.65,12929348,CRM
2013-08-30,47.67,49.94,47.38,49.13,31853689,CRM
2013-09-03,49.46,50.15,49.13,49.58,10222733,CRM
2013-09-04,48.81,49.25,48.3,48.77,8026151,CRM
2013-09-05,48.46,49.12,48.37,48.6,5991887,CRM
2013-09-06,48.69,49.25,48.02,48.47,5185279,CRM
2013-09-09,48.6,49.2,48.54,49.2,5220297,CRM
2013-09-10,49.45,50.08,49.35,50.02,5138231,CRM
2013-09-11,49.79,50.42,49.49,49.88,4309363,CRM
2013-09-12,49.83,50.6,49.4,49.96,3839637,CRM
2013-09-13,49.92,50.09,49.18,49.64,3350770,CRM
2013-09-16,50.2,50.46,49.49,49.65,3348372,CRM
2013-09-17,49.85,50.47,49.7,49.9,3167025,CRM
2013-09-18,49.93,52.57,49.87,52.49,10464511,CRM
2013-09-19,52.66,54.25,52.66,53.38,6897649,CRM
2013-09-20,53.5,54.02,52.75,52.76,6106440,CRM
2013-09-23,52.83,53.65,51.89,52.35,4339282,CRM
2013-09-24,52.17,52.73,51.71,52.14,2949225,CRM
2013-09-25,52.05,53.16,52.0,52.47,4045951,CRM
2013-09-26,52.86,53.94,52.85,53.32,4141345,CRM
2013-09-27,53.03,53.085,52.315,52.43,3948124,CRM
2013-09-30,51.14,52.25,50.76,51.91,5051473,CRM
2013-10-01,52.14,52.82,51.93,52.63,3753295,CRM
2013-10-02,52.25,53.15,52.04,53.15,3207668,CRM
2013-10-03,53.02,53.34,51.7117,52.0,3089085,CRM
2013-10-04,52.24,53.37,52.08,52.83,3600824,CRM
2013-10-07,52.42,53.2,52.0201,52.16,2974830,CRM
2013-10-08,52.55,52.82,49.5,50.14,5758236,CRM
2013-10-09,50.26,50.5,48.7,49.91,4749716,CRM
2013-10-10,50.2,51.774,50.11,51.54,4789832,CRM
2013-10-11,51.54,51.88,50.9,51.07,2614267,CRM
2013-10-14,50.51,51.21,49.97,51.17,3866545,CRM
2013-10-15,51.12,51.5326,50.6,50.72,3661494,CRM
2013-10-16,50.98,52.9299,50.98,52.58,5530956,CRM
2013-10-17,52.5,53.1,52.25,53.01,3001715,CRM
2013-10-18,53.51,54.15,53.31,54.1,4548370,CRM
2013-10-21,56.15,56.24,54.73,55.1,4206646,CRM
2013-10-22,55.37,55.5,53.01,54.28,5078489,CRM
2013-10-23,53.95,54.04,52.98,53.34,2532492,CRM
2013-10-24,53.75,54.54,53.64,54.38,3193118,CRM
2013-10-25,54.55,54.89,53.65,54.56,2715090,CRM
2013-10-28,54.56,54.81,52.2,53.49,4434922,CRM
2013-10-29,53.75,54.09,52.8,53.7,3553384,CRM
2013-10-30,53.83,54.11,52.62,52.79,4280458,CRM
2013-10-31,52.79,53.709,52.51,53.36,3504408,CRM
2013-11-01,53.54,54.63,53.54,53.96,4330475,CRM
2013-11-04,54.5,55.67,54.15,55.58,4889201,CRM
2013-11-05,55.4,55.71,54.85,55.69,4262239,CRM
2013-11-06,55.91,55.95,54.66,55.23,4633827,CRM
2013-11-07,55.91,57.24,54.2,54.35,6339560,CRM
2013-11-08,54.35,55.55,54.35,55.49,4167413,CRM
2013-11-11,55.68,56.14,55.04,56.12,3392980,CRM
2013-11-12,56.13,57.5,55.96,56.71,6072025,CRM
2013-11-13,56.76,57.755,56.65,57.21,4583690,CRM
2013-11-14,57.09,57.69,56.735,56.99,4851341,CRM
2013-11-15,57.39,57.89,56.77,57.31,5295014,CRM
2013-11-18,58.2,58.37,55.21,55.51,15146044,CRM
2013-11-19,55.37,55.37,52.55,52.74,16325369,CRM
2013-11-20,53.46,54.8,53.33,53.61,7664641,CRM
2013-11-21,53.87,54.51,53.75,54.44,5695490,CRM
2013-11-22,54.65,55.09,54.5,54.69,3347781,CRM
2013-11-25,53.77,54.14,51.85,52.75,8402815,CRM
2013-11-26,52.56,53.14,52.0,52.3,5694969,CRM
2013-11-27,52.63,52.9,51.88,52.71,3770693,CRM
2013-11-29,51.12,52.6,50.99,52.09,5635312,CRM
2013-12-02,52.01,52.29,51.3,51.56,4241590,CRM
2013-12-03,51.19,51.8,51.04,51.63,3832740,CRM
2013-12-04,51.4,52.62,51.35,52.27,4094313,CRM
2013-12-05,52.19,53.15,52.01,53.05,4855527,CRM
2013-12-06,53.68,54.15,53.23,53.88,4570531,CRM
2013-12-09,53.62,54.01,52.9304,53.68,3174594,CRM
2013-12-10,53.98,54.54,53.66,53.72,3986423,CRM
2013-12-11,53.3,53.48,51.2,51.43,6996020,CRM
2013-12-12,51.22,51.62,50.29,50.98,5813815,CRM
2013-12-13,51.34,51.8,50.76,51.13,4452355,CRM
2013-12-16,50.72,51.23,50.12,51.16,6558964,CRM
2013-12-17,51.3,52.45,50.8,52.22,6235774,CRM
2013-12-18,52.39,53.41,51.72,53.36,5558016,CRM
2013-12-19,53.29,53.95,52.74,53.07,3597500,CRM
2013-12-20,53.18,54.21,53.16,53.72,5795018,CRM
2013-12-23,54.15,54.75,53.85,54.58,4296530,CRM
2013-12-24,54.48,54.97,54.45,54.8,1327453,CRM
2013-12-26,54.88,55.17,54.53,54.85,1985449,CRM
2013-12-27,54.9,54.94,54.33,54.45,1837635,CRM
2013-12-30,54.27,55.24,53.97,55.17,3743355,CRM
2013-12-31,55.14,55.55,54.86,55.19,3101762,CRM
2014-01-02,55.2,55.21,54.4105,54.86,2739210,CRM
2014-01-03,54.93,55.39,54.52,55.12,1968814,CRM
2014-01-06,55.2,55.24,54.026,54.23,2558438,CRM
2014-01-07,54.43,55.12,54.2901,54.95,2806599,CRM
2014-01-08,55.19,57.13,54.76,56.94,7100124,CRM
2014-01-09,57.01,57.01,55.65,56.29,5022109,CRM
2014-01-10,56.52,57.04,55.81,56.95,3544166,CRM
2014-01-13,56.97,57.37,55.8601,56.21,5326555,CRM
2014-01-14,56.21,57.68,55.65,57.51,4965226,CRM
2014-01-15,57.5,59.85,57.47,59.72,8796007,CRM
2014-01-16,59.49,59.65,58.852,59.21,5654270,CRM
2014-01-17,59.26,59.91,58.85,59.86,4344819,CRM
2014-01-21,60.27,61.07,59.65,60.95,6148566,CRM
2014-01-22,60.99,61.45,60.5,61.14,3530678,CRM
2014-01-23,60.08,60.15,58.92,60.08,4889443,CRM
2014-01-24,59.48,59.56,58.25,58.4,4848881,CRM
2014-01-27,58.51,58.67,56.95,57.08,5152232,CRM
2014-01-28,57.6,59.43,57.2801,59.37,5580343,CRM
2014-01-29,58.56,59.22,57.79,57.96,4111421,CRM
2014-01-30,59.04,61.488,58.71,60.97,5970770,CRM
2014-01-31,60.03,61.26,60.0,60.53,4617693,CRM
2014-02-03,61.1,61.2,58.07,58.47,5492353,CRM
2014-02-04,59.42,61.35,59.06,60.96,5991484,CRM
2014-02-05,60.57,61.88,59.76,61.63,4864618,CRM
2014-02-06,61.85,62.75,61.1,61.7,5203338,CRM
2014-02-07,62.06,62.67,61.22,61.55,7563323,CRM
2014-02-10,61.58,61.7,60.64,61.04,5852123,CRM
2014-02-11,61.25,61.8,61.15,61.23,6388840,CRM
2014-02-12,61.55,61.86,61.1,61.48,4794001,CRM
2014-02-13,61.19,63.32,61.18,63.13,4768425,CRM
2014-02-14,63.47,63.54,62.4,62.8,3676746,CRM
2014-02-18,63.33,63.94,62.29,63.73,3780230,CRM
2014-02-19,63.36,63.96,62.85,63.02,4930085,CRM
2014-02-20,63.21,63.25,61.99,63.01,5738947,CRM
2014-02-21,63.35,64.65,63.35,63.59,5517022,CRM
2014-02-24,62.75,64.33,61.8,63.91,5699192,CRM
2014-02-25,63.92,64.0,63.29,63.66,4898389,CRM
2014-02-26,63.78,64.74,62.685,63.74,7287770,CRM
2014-02-27,63.52,66.3521,63.51,66.22,9449855,CRM
2014-02-28,66.04,67.0,60.97,62.37,18905962,CRM
2014-03-03,60.65,61.71,59.82,61.49,9304551,CRM
2014-03-04,62.18,63.37,62.01,63.07,7930743,CRM
2014-03-05,63.07,63.75,62.94,63.68,5465394,CRM
2014-03-06,63.75,63.87,62.731,63.14,3962789,CRM
2014-03-07,63.2,63.355,59.73,60.74,11249131,CRM
2014-03-10,60.74,60.98,59.58,59.78,6014698,CRM
2014-03-11,59.99,62.36,59.52,61.02,9912220,CRM
2014-03-12,60.4,61.53,59.64,61.52,5578694,CRM
2014-03-13,61.8,62.17,58.42,59.06,9256605,CRM
2014-03-14,58.99,59.29,57.61,58.16,6782862,CRM
2014-03-17,58.61,59.27,58.02,58.32,6289108,CRM
2014-03-18,58.49,59.63,57.98,59.63,6019320,CRM
2014-03-19,59.46,59.8,57.92,58.43,4918628,CRM
2014-03-20,58.35,59.38,57.76,59.12,4708406,CRM
2014-03-21,59.74,59.91,56.77,57.03,10242524,CRM
2014-03-24,57.51,57.55,55.67,56.36,6299376,CRM
2014-03-25,56.81,58.1013,55.26,56.65,7589329,CRM
2014-03-26,57.08,57.21,55.14,55.21,6485360,CRM
2014-03-27,55.0,56.66,53.86,55.97,6206120,CRM
2014-03-28,56.07,56.94,55.59,55.75,5109517,CRM
2014-03-31,56.17,57.18,56.14,57.09,6520562,CRM
2014-04-01,57.61,58.89,57.6,58.8,5363414,CRM
2014-04-02,59.05,59.35,57.71,58.15,4799600,CRM
2014-04-03,58.07,58.24,55.5401,55.74,6053219,CRM
2014-04-04,56.25,56.61,54.05,54.41,6496659,CRM
2014-04-07,54.14,55.51,53.07,53.97,6023393,CRM
2014-04-08,54.18,55.52,53.12,55.21,8810291,CRM
2014-04-09,55.76,57.1,55.29,56.95,7376692,CRM
2014-04-10,56.95,57.08,54.23,54.55,10912097,CRM
2014-04-11,53.82,54.5,52.7621,52.87,6425772,CRM
2014-04-14,53.49,54.76,53.08,53.78,4866776,CRM
2014-04-15,53.95,55.38,52.8799,55.23,6137650,CRM
2014-04-16,55.96,56.075,54.51,55.98,4516847,CRM
2014-04-17,55.71,56.436,55.1001,56.1,3817216,CRM
2014-04-21,56.08,56.49,55.39,56.11,3009727,CRM
2014-04-22,56.02,57.4,55.95,57.08,4671099,CRM
2014-04-23,56.52,56.62,55.08,55.64,4238210,CRM
2014-04-24,56.28,56.6,53.17,54.73,6012992,CRM
2014-04-25,54.33,54.37,52.41,52.8,5322274,CRM
2014-04-28,53.04,53.13,48.28,49.13,17648318,CRM
2014-04-29,49.23,51.31,48.18,50.76,10347861,CRM
2014-04-30,50.6,51.74,49.825,51.65,6858425,CRM
2014-05-01,51.9,53.68,51.79,52.08,6406091,CRM
2014-05-02,52.08,53.04,51.62,52.44,6516126,CRM
2014-05-05,52.97,53.83,52.0,53.65,7031689,CRM
2014-05-06,53.18,53.71,51.66,51.78,6947280,CRM
2014-05-07,51.71,51.8,49.18,50.43,9040643,CRM
2014-05-08,50.22,52.08,49.57,50.15,6499394,CRM
2014-05-09,49.99,50.75,49.32,50.28,5307255,CRM
2014-05-12,50.9,53.65,50.85,53.43,6558717,CRM
2014-05-13,53.86,54.21,52.2,52.28,5321222,CRM
2014-05-14,52.03,53.02,51.72,51.88,3279190,CRM
2014-05-15,52.25,52.3,50.6,51.42,4762666,CRM
2014-05-16,51.6,51.93,50.49,51.8,4646528,CRM
2014-05-19,58.54,58.73,56.15,56.41,5058522,CRM
2014-05-20,53.82,54.15,52.39,52.89,10653815,CRM
2014-05-21,52.6,53.0,49.62,50.19,20539535,CRM
2014-05-22,50.29,54.25,49.93,53.27,13739501,CRM
2014-05-23,52.65,53.66,52.11,53.41,6646703,CRM
2014-05-27,52.89,54.61,52.85,54.36,5931327,CRM
2014-05-28,54.15,54.36,53.34,53.34,5954934,CRM
2014-05-29,53.12,54.9599,53.0401,54.4,6818435,CRM
2014-05-30,55.5,55.54,52.48,52.63,9701439,CRM
2014-06-02,52.63,52.85,51.64,52.38,4070443,CRM
2014-06-03,51.93,52.15,50.91,50.95,5799517,CRM
2014-06-04,50.63,51.52,50.21,51.07,4712774,CRM
2014-06-05,51.47,51.78,50.75,51.37,5411106,CRM
2014-06-06,51.74,52.29,51.59,51.8,3154863,CRM
2014-06-09,51.81,52.09,51.14,51.71,3931516,CRM
2014-06-10,51.6,53.2,51.6,53.06,6589812,CRM
2014-06-11,52.69,53.61,52.5,53.31,4152390,CRM
2014-06-12,53.17,53.57,52.63,53.04,3627247,CRM
2014-06-13,53.13,54.39,52.75,54.31,5127734,CRM
2014-06-16,53.16,54.73,52.52,54.61,6994070,CRM
2014-06-17,54.3,58.0,54.25,57.82,13418892,CRM
2014-06-18,57.59,57.94,56.74,57.76,6044455,CRM
2014-06-19,57.97,58.62,57.51,57.88,4735809,CRM
2014-06-20,57.97,57.97,57.01,57.51,5955747,CRM
2014-06-23,57.45,58.225,56.7523,58.0,3897351,CRM
2014-06-24,58.09,58.2217,57.0751,57.46,7784386,CRM
2014-06-25,57.11,57.68,56.63,57.41,3239612,CRM
2014-06-26,57.6,57.98,56.89,57.17,3049789,CRM
2014-06-27,56.93,57.59,56.92,57.38,3288086,CRM
2014-06-30,57.35,58.63,57.35,58.08,5393595,CRM
2014-07-01,58.24,59.49,58.17,59.2,5288499,CRM
2014-07-02,59.17,59.48,58.67,58.91,3621830,CRM
2014-07-03,59.0,59.08,57.96,58.76,2414966,CRM
2014-07-07,58.72,58.72,57.19,57.34,4338849,CRM
2014-07-08,57.34,57.34,54.07,54.89,9256390,CRM
2014-07-09,55.1,55.47,54.18,54.6,4233098,CRM
2014-07-10,53.41,55.035,53.3,54.3,4437415,CRM
2014-07-11,54.5,54.79,53.75,54.21,2522145,CRM
2014-07-14,54.69,55.2,54.04,54.73,3005333,CRM
2014-07-15,54.77,54.96,53.16,53.74,4653390,CRM
2014-07-16,53.99,54.25,53.68,53.95,2537425,CRM
2014-07-17,53.62,54.28,52.48,52.64,4800379,CRM
2014-07-18,52.98,54.27,52.72,53.5,3597939,CRM
2014-07-21,53.25,53.48,52.58,53.32,2662731,CRM
2014-07-22,53.53,54.0,53.41,53.6,2991651,CRM
2014-07-23,53.96,53.97,53.18,53.6,3210407,CRM
2014-07-24,53.7,54.71,53.67,54.06,3128576,CRM
2014-07-25,53.89,55.37,53.5905,54.89,4911635,CRM
2014-07-28,54.74,55.2,53.86,54.0,4017730,CRM
2014-07-29,54.26,55.16,53.64,54.83,3704411,CRM
2014-07-30,55.09,56.49,55.04,56.25,3882300,CRM
2014-07-31,55.68,55.91,54.15,54.25,4291378,CRM
2014-08-01,53.89,55.15,53.78,54.9,3499906,CRM
2014-08-04,53.89,55.15,53.78,54.9,3499906,CRM
2014-08-05,54.62,55.33,54.03,54.3,3383044,CRM
2014-08-06,54.1,54.92,53.56,53.89,2606803,CRM
2014-08-07,54.17,54.74,53.36,53.75,2753990,CRM
2014-08-08,53.91,54.54,53.53,54.44,2523225,CRM
2014-08-11,54.68,55.18,54.46,54.87,2574135,CRM
2014-08-12,54.39,54.49,52.5,52.75,6299317,CRM
2014-08-13,53.03,53.49,52.74,52.82,4714710,CRM
2014-08-14,53.15,53.745,52.82,53.51,4855715,CRM
2014-08-15,53.84,54.05,53.02,53.63,4697019,CRM
2014-08-18,54.11,54.63,53.9,54.38,4757310,CRM
2014-08-19,54.53,55.21,54.43,54.96,4716316,CRM
2014-08-20,55.38,55.5599,54.64,55.39,5060250,CRM
2014-08-21,55.65,56.05,54.89,55.71,9544193,CRM
2014-08-22,57.89,61.01,57.77,59.8,25342160,CRM
2014-08-25,59.34,59.6904,58.54,59.23,7392167,CRM
2014-08-26,58.81,59.86,58.38,59.64,5764150,CRM
2014-08-27,59.42,60.595,59.32,59.58,5355070,CRM
2014-08-28,58.15,59.03,57.8,58.29,5854032,CRM
2014-08-29,58.06,59.89,57.93,59.09,5605694,CRM
2014-09-02,59.2,60.11,59.11,59.85,5268153,CRM
2014-09-03,60.01,60.37,58.83,59.03,3935288,CRM
2014-09-04,59.18,59.87,58.85,59.08,4244222,CRM
2014-09-05,58.97,59.89,58.75,59.81,2792962,CRM
2014-09-08,59.82,60.995,59.77,60.36,3978317,CRM
2014-09-09,60.5,60.93,59.58,59.66,4428976,CRM
2014-09-10,59.81,60.72,59.51,60.7,2748037,CRM
2014-09-11,60.39,61.44,60.12,61.21,4441060,CRM
2014-09-12,60.91,61.05,59.06,59.25,5833508,CRM
2014-09-15,59.15,59.15,56.83,57.57,5678460,CRM
2014-09-16,57.46,57.95,57.02,57.61,4063439,CRM
2014-09-17,57.46,58.06,56.99,57.45,4674695,CRM
2014-09-18,57.9,57.925,57.19,57.66,3573236,CRM
2014-09-19,58.32,58.8,57.73,58.24,6461091,CRM
2014-09-22,58.05,58.23,56.6001,57.32,5440947,CRM
2014-09-23,57.18,57.8,56.8,56.81,4010846,CRM
2014-09-24,56.95,57.84,56.6,57.66,4153723,CRM
2014-09-25,57.56,57.78,55.8,55.92,4901411,CRM
2014-09-26,56.01,56.68,55.83,56.56,2830809,CRM
2014-09-29,55.56,57.39,55.29,57.23,4540806,CRM
2014-09-30,57.17,57.675,56.71,57.53,3923604,CRM
2014-10-01,57.29,57.37,56.39,56.73,4546748,CRM
2014-10-02,56.41,57.1,56.2001,56.64,4604494,CRM
2014-10-03,57.63,58.56,57.49,58.46,5324796,CRM
2014-10-06,58.96,59.09,57.73,58.3,3295098,CRM
2014-10-07,57.91,58.13,56.88,56.91,2479422,CRM
2014-10-08,57.0,58.055,55.95,57.9,3417175,CRM
2014-10-09,57.75,59.4,56.92,57.13,5437124,CRM
2014-10-10,57.07,57.89,54.76,54.77,5873656,CRM
2014-10-13,54.75,54.982,52.7,53.23,5442204,CRM
2014-10-14,53.92,54.29,52.42,52.72,5740202,CRM
2014-10-15,51.95,53.4,51.04,53.09,7010015,CRM
2014-10-16,51.97,54.22,51.69,53.87,5464220,CRM
2014-10-17,54.74,56.28,54.66,55.63,5410344,CRM
2014-10-20,54.75,56.38,54.69,56.03,3805631,CRM
2014-10-21,56.4,57.45,56.03,57.24,4283677,CRM
2014-10-22,56.77,57.19,56.01,56.25,3960507,CRM
2014-10-23,56.83,58.93,56.8,57.88,5139914,CRM
2014-10-24,57.95,59.68,57.8,59.57,4275445,CRM
2014-10-27,59.37,59.37,58.41,59.11,2850873,CRM
2014-10-28,59.97,61.72,59.86,61.53,6107917,CRM
2014-10-29,61.18,61.3,60.36,60.97,3782248,CRM
2014-10-30,60.6,61.87,60.22,61.72,2935120,CRM
2014-10-31,62.99,64.595,62.94,63.99,7418919,CRM
2014-11-03,63.92,64.5,63.43,63.59,3823145,CRM
2014-11-04,63.44,63.96,62.99,63.57,2655085,CRM
2014-11-05,63.97,64.01,61.59,61.91,4971161,CRM
2014-11-06,62.08,63.45,61.88,63.09,3994212,CRM
2014-11-07,63.61,64.64,63.45,63.97,3639478,CRM
2014-11-10,64.05,64.54,63.1297,64.45,2566004,CRM
2014-11-11,64.45,64.741,63.4501,64.06,2029369,CRM
2014-11-12,63.79,63.93,63.255,63.77,2364169,CRM
2014-11-13,64.0,64.22,62.73,63.16,3025381,CRM
2014-11-14,63.19,63.93,62.38,63.91,3150460,CRM
2014-11-17,63.73,64.1,62.45,62.51,3334135,CRM
2014-11-18,62.51,63.32,62.16,62.47,4131074,CRM
2014-11-19,62.18,62.21,60.45,61.02,7256345,CRM
2014-11-20,59.43,59.68,57.81,58.3,15530085,CRM
2014-11-21,58.89,59.58,57.66,58.19,10342822,CRM
2014-11-24,57.29,58.24,56.8,58.09,9220423,CRM
2014-11-25,57.97,59.38,57.94,59.34,5882586,CRM
2014-11-26,59.28,59.42,58.91,59.23,3257398,CRM
2014-11-28,57.93,60.29,57.75,59.87,4468996,CRM
2014-12-01,59.09,59.81,58.96,59.08,4355395,CRM
2014-12-02,59.48,59.73,58.58,59.25,4939429,CRM
2014-12-03,59.42,59.58,58.54,58.88,3062474,CRM
2014-12-04,58.66,59.12,58.54,58.95,3101407,CRM
2014-12-05,58.98,59.1399,58.5601,58.85,2732039,CRM
2014-12-08,58.54,58.73,56.15,56.41,5064504,CRM
2014-12-09,55.04,56.2,53.44,56.14,6131830,CRM
2014-12-10,56.11,56.75,55.06,55.32,5642896,CRM
2014-12-11,55.5,56.34,55.16,55.48,4179344,CRM
2014-12-12,55.31,55.71,54.91,55.07,4484109,CRM
2014-12-15,55.42,56.16,55.11,55.41,4901134,CRM
2014-12-16,54.36,55.67,53.75,53.79,5927765,CRM
2014-12-17,54.19,57.25,54.09,57.0,9257482,CRM
2014-12-18,58.49,59.58,58.31,59.33,11006510,CRM
2014-12-19,59.61,60.48,59.31,59.86,9550170,CRM
2014-12-22,59.93,60.49,59.45,59.86,5297718,CRM
2014-12-23,60.0,60.86,59.88,60.5,3404123,CRM
2014-12-24,60.53,60.88,60.085,60.33,2309527,CRM
2014-12-26,60.46,61.095,59.92,60.8,3454737,CRM
2014-12-29,60.41,60.93,60.02,60.35,2640440,CRM
2014-12-30,60.26,60.82,59.01,59.43,2777106,CRM
2014-12-31,59.39,60.23,59.22,59.31,3240252,CRM
2015-01-02,59.9,60.43,58.51,59.24,2801679,CRM
2015-01-05,58.6,59.235,57.835,58.17,3688208,CRM
2015-01-06,58.18,58.55,56.55,57.2,3182909,CRM
2015-01-07,57.79,57.95,56.6,56.93,4284339,CRM
2015-01-08,57.33,58.78,57.17,58.59,3756594,CRM
2015-01-09,59.16,59.5,57.77,58.16,6875336,CRM
2015-01-12,58.45,58.6,57.52,57.73,2724454,CRM
2015-01-13,58.39,59.54,57.3,57.97,3509124,CRM
2015-01-14,57.41,57.78,56.38,57.25,3098375,CRM
2015-01-15,57.15,57.54,55.03,55.11,4821002,CRM
2015-01-16,54.96,56.72,54.95,56.64,3236722,CRM
2015-01-20,56.7,57.56,55.81,57.29,6521542,CRM
2015-01-21,56.99,58.55,56.8424,57.71,3544888,CRM
2015-01-22,57.91,58.455,57.17,58.0,5481512,CRM
2015-01-23,58.0,59.045,57.7801,58.62,3887260,CRM
2015-01-26,58.53,59.98,58.4,59.78,4753214,CRM
2015-01-27,58.9,58.9,57.24,57.79,4150674,CRM
2015-01-28,58.43,58.5,56.35,56.35,4683351,CRM
2015-01-29,56.8,58.255,55.85,58.1,4424479,CRM
2015-01-30,57.5,58.14,56.37,56.45,3817413,CRM
2015-02-02,56.88,57.33,55.45,57.28,3495228,CRM
2015-02-03,57.66,58.66,57.23,58.61,3474189,CRM
2015-02-04,58.44,59.465,58.21,58.99,3013135,CRM
2015-02-05,58.95,59.48,58.76,59.26,2512956,CRM
2015-02-06,59.26,59.7,58.65,59.17,2714230,CRM
2015-02-09,58.85,58.98,57.82,57.98,2879045,CRM
2015-02-10,58.5,59.17,58.22,58.79,3093739,CRM
2015-02-11,58.82,59.1,58.605,58.8,3413685,CRM
2015-02-12,59.29,61.34,59.22,61.26,5284819,CRM
2015-02-13,61.25,63.22,61.1,62.85,5106967,CRM
2015-02-17,62.58,62.61,61.83,62.07,3447241,CRM
2015-02-18,62.4,63.0,62.29,63.0,2534349,CRM
2015-02-19,62.59,63.03,62.01,62.81,2320913,CRM
2015-02-20,62.78,63.75,62.51,63.74,3473998,CRM
2015-02-23,63.14,63.44,62.37,62.58,4671430,CRM
2015-02-24,62.58,62.59,61.55,61.93,5481702,CRM
2015-02-25,61.93,63.05,61.89,62.87,7634047,CRM
2015-02-26,70.02,71.0,69.0,70.24,20370821,CRM
2015-02-27,69.85,70.41,69.01,69.38,8289483,CRM
2015-03-02,67.38,68.8,66.67,68.46,8124787,CRM
2015-03-03,68.06,68.379,66.71,66.95,4945625,CRM
2015-03-04,66.38,66.4,64.72,64.88,9121306,CRM
2015-03-05,65.12,66.055,64.76,65.59,3925156,CRM
2015-03-06,65.18,65.94,64.28,64.56,3861819,CRM
2015-03-09,64.75,65.669,64.32,65.48,4567757,CRM
2015-03-10,64.78,64.96,63.76,63.76,3941674,CRM
2015-03-11,64.0,64.5,63.6488,63.68,3374133,CRM
2015-03-12,63.66,65.3467,63.66,64.95,3809491,CRM
2015-03-13,64.81,65.42,63.9,64.6,3248004,CRM
2015-03-16,64.95,66.47,64.91,66.43,4538900,CRM
2015-03-17,65.96,67.56,65.88,67.55,5594710,CRM
2015-03-18,67.04,68.94,66.75,68.55,5576559,CRM
2015-03-19,68.3,68.95,68.1,68.88,3883076,CRM
2015-03-20,69.19,69.89,67.29,67.69,8649504,CRM
2015-03-23,67.7,68.26,67.38,67.66,3659029,CRM
2015-03-24,67.68,67.83,67.26,67.37,3216141,CRM
2015-03-25,67.3,67.34,65.53,65.78,4030050,CRM
2015-03-26,65.72,66.46,64.81,65.99,2971627,CRM
2015-03-27,65.78,66.68,65.56,66.55,2106354,CRM
2015-03-30,67.4,67.5599,66.24,66.85,2741204,CRM
2015-03-31,66.51,67.96,66.46,66.81,4031671,CRM
2015-04-01,66.51,66.55,65.42,66.08,3712978,CRM
2015-04-02,66.25,66.9,65.75,66.68,2021634,CRM
2015-04-06,66.24,68.0599,66.0,67.94,6375391,CRM
2015-04-07,68.24,69.75,67.99,68.2,3817132,CRM
2015-04-08,68.26,68.92,67.81,68.21,2566703,CRM
2015-04-09,68.32,68.35,66.8199,67.74,2577520,CRM
2015-04-10,67.6,67.99,66.94,67.64,1952963,CRM
2015-04-13,67.76,68.32,67.0,67.08,2130953,CRM
2015-04-14,67.12,67.41,66.3,66.91,1937976,CRM
2015-04-15,67.27,67.51,66.9799,67.21,2140189,CRM
2015-04-16,66.67,68.21,66.65,67.91,2269293,CRM
2015-04-17,67.16,67.16,65.44,65.81,3794160,CRM
2015-04-20,66.19,67.05,66.19,66.9,1945182,CRM
2015-04-21,67.39,67.94,67.11,67.38,2223673,CRM
2015-04-22,67.38,68.12,67.02,67.71,2051362,CRM
2015-04-23,67.36,69.0801,67.26,68.47,3518394,CRM
2015-04-24,68.6,68.71,67.38,67.83,1911547,CRM
2015-04-27,68.46,68.935,67.7,67.84,2643190,CRM
2015-04-28,67.97,68.34,66.57,66.89,2832750,CRM
2015-04-29,66.31,78.46,65.89,74.65,28245832,CRM
2015-04-30,72.19,74.0,71.0,72.82,17492074,CRM
2015-05-01,73.37,74.5,72.0,73.36,9210823,CRM
2015-05-04,72.27,72.37,71.01,71.6,5058524,CRM
2015-05-05,71.5,76.18,71.0,72.75,20008542,CRM
2015-05-06,73.65,75.53,72.8,73.79,11122088,CRM
2015-05-07,74.08,74.77,73.4,74.52,4377714,CRM
2015-05-08,72.0,73.5,71.76,72.4,6156444,CRM
2015-05-11,71.48,72.28,71.2,71.2,4048513,CRM
2015-05-12,70.7,72.15,70.04,71.77,3575503,CRM
2015-05-13,72.39,72.53,71.02,71.79,4209655,CRM
2015-05-14,72.5,73.08,71.8,72.88,3199469,CRM
2015-05-15,73.22,73.31,72.25,72.4,3649319,CRM
2015-05-18,72.55,73.2,71.67,72.8,2856708,CRM
2015-05-19,72.99,73.1,70.84,71.48,5104114,CRM
2015-05-20,71.23,71.23,69.29,70.16,9728295,CRM
2015-05-21,73.51,74.68,72.31,72.91,12315972,CRM
2015-05-22,73.0,75.89,72.5,75.01,11304837,CRM
2015-05-26,73.66,73.98,73.22,73.57,6547792,CRM
2015-05-27,73.0,74.46,72.93,73.95,3926998,CRM
2015-05-28,72.92,73.49,72.53,72.68,5066271,CRM
2015-05-29,72.56,72.93,71.66,72.75,4838129,CRM
2015-06-01,72.79,73.49,72.25,73.1,3191441,CRM
2015-06-02,72.83,73.35,72.61,72.9,2622954,CRM
2015-06-03,73.21,73.6,72.7,73.47,2649472,CRM
2015-06-04,72.91,73.48,72.01,72.21,2767492,CRM
2015-06-05,72.0,73.67,71.85,73.55,3187601,CRM
2015-06-08,73.28,73.28,71.24,71.84,3830632,CRM
2015-06-09,72.46,72.48,71.0,71.76,3236515,CRM
2015-06-10,72.03,73.3,71.47,73.03,2476618,CRM
2015-06-11,73.17,73.49,72.25,72.4,2371664,CRM
2015-06-12,72.2,72.3499,71.47,71.77,2288123,CRM
2015-06-15,71.31,72.67,70.73,72.56,2844600,CRM
2015-06-16,72.0,73.55,72.0,73.4,3434208,CRM
2015-06-17,73.5,75.81,73.31,74.42,7291587,CRM
2015-06-18,74.63,76.21,74.6,75.71,4230262,CRM
2015-06-19,75.5,75.95,74.96,75.0,5372649,CRM
2015-06-22,75.5,75.71,74.35,74.78,3112685,CRM
2015-06-23,74.86,74.98,73.86,74.2,3142355,CRM
2015-06-24,74.1,74.55,72.989,73.5,2763289,CRM
2015-06-25,74.32,74.65,73.37,73.61,1958170,CRM
2015-06-26,73.75,73.91,72.09,72.34,4089771,CRM
2015-06-29,71.67,71.87,69.93,70.0,2698207,CRM
2015-06-30,70.68,70.775,69.11,69.63,3559892,CRM
2015-07-01,70.58,71.04,70.15,70.54,3061276,CRM
2015-07-02,70.92,71.05,69.98,70.42,1562251,CRM
2015-07-06,69.77,69.83,68.55,69.16,3586673,CRM
2015-07-07,70.18,70.51,68.33,70.26,4937165,CRM
2015-07-08,70.03,70.49,69.0701,69.39,2988534,CRM
2015-07-09,70.5,71.6,69.94,69.96,3297535,CRM
2015-07-10,70.974,71.42,70.47,71.14,2252167,CRM
2015-07-13,71.59,71.86,71.0001,71.05,2446358,CRM
2015-07-14,71.21,72.01,71.21,71.79,2024089,CRM
2015-07-15,71.75,72.16,71.07,71.36,1722344,CRM
2015-07-16,71.91,72.43,71.625,72.42,2774882,CRM
2015-07-17,72.54,73.5,72.07,72.81,3005844,CRM
2015-07-20,72.89,73.19,72.41,72.77,2175899,CRM
2015-07-21,72.62,73.92,72.5,73.83,3620516,CRM
2015-07-22,73.37,74.42,73.1816,73.87,3297119,CRM
2015-07-23,74.25,74.52,71.97,72.21,3231569,CRM
2015-07-24,72.71,74.19,72.26,73.92,3480262,CRM
2015-07-27,73.37,73.89,72.31,72.46,3478402,CRM
2015-07-28,72.79,73.86,71.75,73.79,3435198,CRM
2015-07-29,73.03,74.19,72.33,73.88,2158689,CRM
2015-07-30,73.69,73.84,72.34,73.36,2362845,CRM
2015-07-31,73.41,74.15,73.01,73.3,2144550,CRM
2015-08-03,73.57,73.64,72.06,72.44,2581418,CRM
2015-08-04,72.45,72.76,71.8,71.89,2089266,CRM
2015-08-05,72.57,73.64,72.43,72.53,2108929,CRM
2015-08-06,72.78,72.88,70.32,70.43,2195447,CRM
2015-08-07,70.45,70.73,69.48,70.41,2226194,CRM
2015-08-10,71.13,71.52,70.7,71.27,1814009,CRM
2015-08-11,70.68,71.88,70.4,71.63,2406181,CRM
2015-08-12,71.1,71.375,69.56,71.04,3159626,CRM
2015-08-13,71.44,71.93,70.75,71.4,2302930,CRM
2015-08-14,71.19,73.27,70.86,72.99,3246939,CRM
2015-08-17,72.59,74.14,71.6,74.04,3073920,CRM
2015-08-18,73.91,74.045,72.03,72.58,4126517,CRM
2015-08-19,72.54,72.945,71.74,72.04,4771564,CRM
2015-08-20,71.62,72.0,67.5,67.82,8168018,CRM
2015-08-21,69.0,71.55,68.28,69.15,13138715,CRM
2015-08-24,65.76,68.99,64.16,65.17,9650019,CRM
2015-08-25,67.59,68.2,65.02,65.18,7103992,CRM
2015-08-26,66.7,68.635,65.2901,68.52,8044051,CRM
2015-08-27,69.31,70.24,68.25,69.94,4918115,CRM
2015-08-28,69.75,70.82,69.47,70.25,4191060,CRM
2015-08-31,69.79,70.21,69.03,69.36,3891898,CRM
2015-09-01,67.86,68.62,66.26,66.63,4373911,CRM
2015-09-02,67.59,67.98,66.33,67.98,3465377,CRM
2015-09-03,68.3,69.25,67.95,68.25,2937142,CRM
2015-09-04,67.28,67.97,66.54,67.13,3146045,CRM
2015-09-08,68.34,70.82,68.31,70.76,4098365,CRM
2015-09-09,71.02,71.3299,68.85,69.03,3652770,CRM
2015-09-10,69.0,70.0,68.92,69.74,2861189,CRM
2015-09-11,69.54,70.09,68.9,70.05,3442038,CRM
2015-09-14,70.2,70.4,69.54,69.89,3436040,CRM
2015-09-15,70.63,71.7,70.15,71.27,4276380,CRM
2015-09-16,71.5,72.0,70.98,71.88,3330301,CRM
2015-09-17,71.5,73.2,71.5,72.32,4205946,CRM
2015-09-18,71.3,72.42,70.62,71.4,6039474,CRM
2015-09-21,71.76,72.64,71.06,72.14,2913980,CRM
2015-09-22,71.39,71.94,70.91,71.65,3460141,CRM
2015-09-23,71.5,72.36,70.97,71.99,2688807,CRM
2015-09-24,71.55,72.0,70.45,71.71,3056012,CRM
2015-09-25,72.6,73.62,71.95,72.44,4829926,CRM
2015-09-28,71.95,72.694,68.97,69.04,5638494,CRM
2015-09-29,69.09,69.67,67.71,68.38,4660178,CRM
2015-09-30,69.08,69.62,67.82,69.43,4080103,CRM
2015-10-01,69.16,73.07,68.68,72.91,8106913,CRM
2015-10-02,71.68,74.02,71.16,73.93,4838649,CRM
2015-10-05,74.09,75.75,73.86,75.27,4169677,CRM
2015-10-06,75.09,75.28,73.89,74.42,2519414,CRM
2015-10-07,74.62,75.29,73.25,75.0,3049822,CRM
2015-10-08,74.98,75.9,74.12,75.09,3804667,CRM
2015-10-09,75.23,75.7,74.74,75.25,3113597,CRM
2015-10-12,75.31,76.249,74.99,75.88,2594479,CRM
2015-10-13,76.52,78.3,75.84,76.63,5578612,CRM
2015-10-14,76.29,76.57,75.21,75.58,3447225,CRM
2015-10-15,76.19,78.34,75.91,77.7,3295313,CRM
2015-10-16,78.18,78.84,77.46,78.77,3613399,CRM
2015-10-19,78.44,79.33,77.48,77.93,4346942,CRM
2015-10-20,78.0,78.51,76.88,77.53,2006732,CRM
2015-10-21,77.42,77.53,75.31,75.83,3134754,CRM
2015-10-22,76.45,78.4199,76.45,77.37,3280051,CRM
2015-10-23,78.2,79.38,77.27,78.56,3971392,CRM
2015-10-26,78.58,79.3,77.64,78.22,2740340,CRM
2015-10-27,78.04,78.622,77.32,77.75,1683837,CRM
2015-10-28,77.88,78.53,76.57,78.53,3266816,CRM
2015-10-29,78.58,78.72,77.57,78.14,1822088,CRM
2015-10-30,78.15,78.63,77.42,77.71,3371637,CRM
2015-11-02,77.71,79.82,77.5,79.2,3110018,CRM
2015-11-03,79.03,79.32,78.25,78.63,2398471,CRM
2015-11-04,78.88,79.48,78.08,78.39,2586211,CRM
2015-11-05,78.41,79.48,77.8,78.71,2602374,CRM
2015-11-06,78.56,79.6299,78.18,79.41,2835077,CRM
2015-11-09,78.93,79.02,77.41,78.22,3088338,CRM
2015-11-10,78.2,78.36,77.3,78.25,2610508,CRM
2015-11-11,78.54,79.0,78.09,78.71,2385722,CRM
2015-11-12,78.47,79.75,78.23,78.3,3159795,CRM
2015-11-13,78.08,78.08,75.4199,75.6,3922589,CRM
2015-11-16,75.54,76.3325,73.94,76.26,4053171,CRM
2015-11-17,76.57,78.49,76.41,77.24,4567575,CRM
2015-11-18,77.77,78.0475,75.81,77.35,6442497,CRM
2015-11-19,81.05,82.9,80.45,80.64,11602837,CRM
2015-11-20,80.9,82.1397,79.71,80.99,5336273,CRM
2015-11-23,80.44,81.74,80.39,80.78,3594666,CRM
2015-11-24,80.3,80.8,79.13,80.39,3420254,CRM
2015-11-25,80.37,81.12,79.75,80.41,2487318,CRM
2015-11-27,80.22,80.48,79.45,79.97,2221886,CRM
2015-11-30,79.73,80.18,79.29,79.69,4449696,CRM
2015-12-01,80.35,81.1,79.65,81.01,3767381,CRM
2015-12-02,80.77,81.94,80.42,80.88,3379825,CRM
2015-12-03,80.96,82.06,79.56,79.93,4770095,CRM
2015-12-04,80.33,82.14,80.16,82.14,4341733,CRM
2015-12-07,81.81,81.86,80.3,80.68,2962541,CRM
2015-12-08,80.21,81.46,79.86,81.08,2105681,CRM
2015-12-09,80.83,81.4,79.22,79.71,3181476,CRM
2015-12-10,79.8,79.975,79.16,79.38,2032778,CRM
2015-12-11,78.3,78.88,76.65,76.87,4490434,CRM
2015-12-14,76.76,77.67,75.85,76.99,3946733,CRM
2015-12-15,77.66,77.87,76.97,77.37,3393458,CRM
2015-12-16,77.64,79.1,77.12,78.89,3749367,CRM
2015-12-17,78.97,79.32,78.04,78.43,2654725,CRM
2015-12-18,78.11,79.49,77.03,77.03,6721373,CRM
2015-12-21,78.3,78.33,76.43,77.29,3011577,CRM
2015-12-22,77.52,78.09,76.85,77.86,2100351,CRM
2015-12-23,78.2,78.9,77.94,78.04,2652787,CRM
2015-12-24,78.03,78.35,77.58,77.83,1084670,CRM
2015-12-28,77.66,78.2,77.38,78.2,2327407,CRM
2015-12-29,78.5,79.76,78.44,79.44,2230203,CRM
2015-12-30,79.3,79.89,78.97,79.14,1814777,CRM
2015-12-31,78.99,79.415,78.36,78.4,2463047,CRM
2016-01-04,77.14,77.21,75.64,76.71,4919206,CRM
2016-01-05,77.07,77.97,76.67,77.05,2656811,CRM
2016-01-06,75.72,77.33,75.63,76.29,3484375,CRM
2016-01-07,75.13,75.6,73.47,74.3,6972169,CRM
2016-01-08,74.78,75.26,72.9,73.23,3673762,CRM
2016-01-11,73.74,73.83,71.86,73.18,3685083,CRM
2016-01-12,73.97,75.28,73.05,74.46,4108087,CRM
2016-01-13,74.99,75.71,71.8,72.35,4727516,CRM
2016-01-14,72.42,73.62,70.87,73.07,4738223,CRM
2016-01-15,69.87,71.05,68.18,70.86,9572093,CRM
2016-01-19,71.86,72.19,69.9,70.8,7353790,CRM
2016-01-20,69.13,70.83,66.94,70.33,8083583,CRM
2016-01-21,70.36,70.64,69.14,69.51,4636133,CRM
2016-01-22,70.45,71.64,70.3,71.55,3751845,CRM
2016-01-25,71.23,71.4,69.8,69.92,2765064,CRM
2016-01-26,69.96,70.1,69.22,69.87,2931184,CRM
2016-01-27,69.27,69.85,67.03,67.43,5487294,CRM
2016-01-28,66.88,67.5,65.27,65.69,8733997,CRM
2016-01-29,66.49,68.1,66.12,68.06,5612319,CRM
2016-02-01,67.59,69.0902,67.07,68.44,4396381,CRM
2016-02-02,67.65,67.75,64.16,64.52,7636867,CRM
2016-02-03,65.42,66.5,63.24,65.34,7994465,CRM
2016-02-04,65.68,67.37,64.825,67.2,7220374,CRM
2016-02-05,63.11,63.27,57.75,58.51,19063849,CRM
2016-02-08,56.87,56.99,52.6,54.05,18025420,CRM
2016-02-09,53.61,58.58,52.79,57.33,16477677,CRM
2016-02-10,58.5,61.59,58.38,58.76,9859731,CRM
2016-02-11,57.19,59.85,56.58,59.24,7778959,CRM
2016-02-12,60.01,60.53,59.1,59.68,5081557,CRM
2016-02-16,60.68,60.98,58.46,59.72,5726184,CRM
2016-02-17,60.38,64.4199,59.89,63.49,9836689,CRM
2016-02-18,63.48,64.18,61.575,61.7,6723994,CRM
2016-02-19,61.75,62.36,60.66,62.14,4905560,CRM
2016-02-22,63.0,64.34,62.93,63.98,7453252,CRM
2016-02-23,63.72,63.78,62.4399,62.9,5280449,CRM
2016-02-24,62.0,62.98,60.33,62.52,11909375,CRM
2016-02-25,70.5,70.84,67.14,69.42,18246124,CRM
2016-02-26,69.68,70.01,68.28,69.72,8364166,CRM
2016-02-29,69.13,69.16,67.65,67.75,7688139,CRM
2016-03-01,68.12,70.06,67.5,70.02,5146609,CRM
2016-03-02,69.68,70.55,69.52,70.43,4927575,CRM
2016-03-03,70.05,70.935,69.52,70.8,3241795,CRM
2016-03-04,71.18,72.18,70.63,71.06,4352956,CRM
2016-03-07,70.5,70.86,69.0,70.49,4624944,CRM
2016-03-08,69.79,70.9,69.17,69.82,4083731,CRM
2016-03-09,70.09,71.12,69.92,71.04,4255571,CRM
2016-03-10,71.44,72.32,69.79,70.7,4977862,CRM
2016-03-11,71.16,71.9,70.87,71.63,3426755,CRM
2016-03-14,71.31,72.49,71.17,72.22,3864097,CRM
2016-03-15,71.78,72.35,71.09,71.7,3205330,CRM
2016-03-16,71.27,72.92,71.11,72.73,2985761,CRM
2016-03-17,72.53,73.18,71.6,72.72,3375576,CRM
2016-03-18,73.1,73.54,72.19,72.65,5995902,CRM
2016-03-21,72.5,72.67,71.69,72.25,2852053,CRM
2016-03-22,72.16,73.28,71.7,72.85,3348113,CRM
2016-03-23,71.69,72.58,71.485,71.78,2945941,CRM
2016-03-24,71.54,72.45,71.06,72.44,2698984,CRM
2016-03-28,72.39,72.68,71.41,71.95,2688105,CRM
2016-03-29,71.54,72.69,70.71,72.3,4606053,CRM
2016-03-30,73.0,74.66,72.9625,74.3,5181054,CRM
2016-03-31,74.06,74.39,73.38,73.83,4226854,CRM
2016-04-01,73.38,75.95,73.11,75.73,4550581,CRM
2016-04-04,75.85,76.44,75.41,75.69,2978254,CRM
2016-04-05,74.88,75.51,74.36,74.58,2365360,CRM
2016-04-06,74.76,75.68,74.47,75.58,2033373,CRM
2016-04-07,74.91,75.46,74.68,75.32,3843669,CRM
2016-04-08,75.72,75.94,74.3,74.85,2375723,CRM
2016-04-11,75.47,75.5,74.13,74.16,2151806,CRM
2016-04-12,74.53,74.54,73.44,74.27,2259726,CRM
2016-04-13,74.77,76.19,74.45,75.95,3099862,CRM
2016-04-14,76.0,76.59,75.66,76.15,2696226,CRM
2016-04-15,76.25,76.54,75.88,76.31,2132924,CRM
2016-04-18,76.24,77.29,75.86,77.27,1916112,CRM
2016-04-19,77.59,77.59,75.53,76.19,2365209,CRM
2016-04-20,76.2,76.64,75.79,76.14,2001585,CRM
2016-04-21,76.66,77.82,76.5,77.15,3542455,CRM
2016-04-22,76.23,76.87,75.35,76.48,3184509,CRM
2016-04-25,76.18,76.829,75.88,76.51,2456207,CRM
2016-04-26,76.8,76.8,75.8,76.21,1953745,CRM
2016-04-27,75.67,76.2,74.8,75.69,3359285,CRM
2016-04-28,75.38,76.64,74.96,75.38,3824824,CRM
2016-04-29,75.01,76.06,74.48,75.8,3227967,CRM
2016-05-02,76.3,77.434,75.71,77.25,3287354,CRM
2016-05-03,76.4,76.68,74.38,74.9,3273110,CRM
2016-05-04,74.31,74.63,73.54,73.99,2839940,CRM
2016-05-05,74.11,74.59,73.64,73.81,2088567,CRM
2016-05-06,73.5,74.32,73.17,74.25,3080213,CRM
2016-05-09,74.25,75.32,74.2,74.62,2136557,CRM
2016-05-10,75.13,75.98,74.95,75.92,2706299,CRM
2016-05-11,75.99,76.92,75.78,75.79,2517529,CRM
2016-05-12,76.45,76.79,75.19,75.89,2730408,CRM
2016-05-13,76.0,77.34,75.95,76.37,3583249,CRM
2016-05-16,76.67,77.69,76.0,77.31,4141822,CRM
2016-05-17,77.46,77.55,76.57,76.77,4587673,CRM
2016-05-18,76.77,78.49,76.64,77.87,8010248,CRM
2016-05-19,82.26,82.48,80.152,81.09,13765002,CRM
2016-05-20,81.6,81.82,80.72,81.02,5097850,CRM
2016-05-23,80.79,82.1,80.71,81.73,4875822,CRM
2016-05-24,81.97,83.41,81.83,82.75,5805550,CRM
2016-05-25,83.0,83.95,82.34,83.57,4932986,CRM
2016-05-26,83.82,84.48,83.25,83.35,4757180,CRM
2016-05-27,83.12,83.8,83.01,83.77,3139667,CRM
2016-05-31,83.56,84.06,83.1573,83.71,4484523,CRM
2016-06-01,82.07,83.85,81.91,83.45,4172380,CRM
2016-06-02,83.21,83.37,82.45,83.24,3684386,CRM
2016-06-03,83.0,83.01,82.12,82.55,2826890,CRM
2016-06-06,82.86,83.4,82.5,82.83,2585503,CRM
2016-06-07,82.98,83.34,82.76,83.14,2605421,CRM
2016-06-08,83.13,83.56,82.935,83.35,2344614,CRM
2016-06-09,82.81,83.29,82.65,82.73,1852234,CRM
2016-06-10,82.0,82.59,81.55,81.83,2322102,CRM
2016-06-13,81.25,82.99,80.8,81.49,4618087,CRM
2016-06-14,81.12,81.72,80.77,81.09,3540267,CRM
2016-06-15,81.83,82.61,81.75,81.99,3574417,CRM
2016-06-16,81.19,81.84,80.21,81.64,3044989,CRM
2016-06-17,81.53,81.53,80.17,80.5,5691308,CRM
2016-06-20,81.48,82.29,81.13,81.22,3448294,CRM
2016-06-21,81.57,81.87,81.23,81.63,3184235,CRM
2016-06-22,81.56,81.81,80.47,80.62,4222593,CRM
2016-06-23,81.16,82.32,80.79,82.28,2777146,CRM
2016-06-24,79.41,80.5095,78.33,78.46,6815655,CRM
2016-06-27,77.46,77.69,75.51,76.07,6022007,CRM
2016-06-28,77.55,77.9099,76.6,77.55,4781080,CRM
2016-06-29,78.25,79.65,77.9,79.0,5493585,CRM
2016-06-30,79.35,79.96,79.09,79.41,4644277,CRM
2016-07-01,79.59,80.845,79.33,79.83,2967283,CRM
2016-07-05,79.1,79.24,78.26,78.67,4163379,CRM
2016-07-06,78.48,78.73,77.73,78.5,4121188,CRM
2016-07-07,78.5,79.1,78.39,78.76,3085866,CRM
2016-07-08,79.43,81.1001,79.3,80.89,3558919,CRM
2016-07-11,81.06,81.83,81.05,81.66,2928814,CRM
2016-07-12,81.95,82.45,81.215,81.93,3505622,CRM
2016-07-13,82.37,82.48,81.28,81.33,2474920,CRM
2016-07-14,82.0,82.02,81.445,81.56,1791715,CRM
2016-07-15,81.86,81.9059,81.04,81.4,2253780,CRM
2016-07-18,81.51,82.07,81.15,81.63,2177343,CRM
2016-07-19,81.7,81.79,81.15,81.37,2164252,CRM
2016-07-20,82.05,82.73,81.42,82.14,4267808,CRM
2016-07-21,82.45,83.09,81.4343,81.7,3212068,CRM
2016-07-22,81.99,82.67,81.23,82.55,2578699,CRM
2016-07-25,82.58,82.68,81.92,82.19,2633130,CRM
2016-07-26,82.0,82.19,81.43,81.76,3009982,CRM
2016-07-27,81.92,82.12,81.05,81.5,3570123,CRM
2016-07-28,81.92,82.72,81.699,82.33,2448207,CRM
2016-07-29,82.25,82.405,80.88,81.8,2996289,CRM
2016-08-01,81.78,81.8,80.55,81.02,4171934,CRM
2016-08-02,80.81,80.85,79.6,80.5,4267708,CRM
2016-08-03,80.53,80.74,79.84,80.41,2657451,CRM
2016-08-04,80.54,81.12,80.32,80.56,2467448,CRM
2016-08-05,80.87,81.33,80.66,81.33,3033522,CRM
2016-08-08,81.38,81.52,81.035,81.17,2682559,CRM
2016-08-09,81.11,81.63,81.0,81.18,2785308,CRM
2016-08-10,81.3,81.46,79.94,80.24,3376183,CRM
2016-08-11,80.42,81.64,80.2,81.48,3448562,CRM
2016-08-12,81.31,81.79,80.59,81.63,3275061,CRM
2016-08-15,79.35,79.75,78.205,78.92,10886092,CRM
2016-08-16,79.0,79.0,77.92,77.96,4797679,CRM
2016-08-17,77.42,77.45,75.87,76.32,8141593,CRM
2016-08-18,76.37,77.16,76.17,76.91,6200158,CRM
2016-08-19,76.72,77.57,76.51,77.48,3289533,CRM
2016-08-22,77.48,77.65,76.96,77.25,4059023,CRM
2016-08-23,77.82,78.28,77.68,78.02,4328579,CRM
2016-08-24,78.0,78.69,77.58,77.82,3661710,CRM
2016-08-25,78.14,80.24,78.11,80.16,7495937,CRM
2016-08-26,80.39,80.7,79.46,80.03,4271485,CRM
2016-08-29,80.21,80.24,79.7206,79.92,4582805,CRM
2016-08-30,80.0,80.22,79.35,79.83,3352672,CRM
2016-08-31,80.01,80.1,78.94,79.42,10307094,CRM
2016-09-01,75.45,76.55,74.06,75.91,27418454,CRM
2016-09-02,76.0,76.47,74.65,75.1,8152965,CRM
2016-09-06,74.93,75.62,74.55,75.42,5146028,CRM
2016-09-07,75.07,75.61,74.58,75.01,5566833,CRM
2016-09-08,75.0,75.02,74.37,74.88,5122237,CRM
2016-09-09,74.52,75.69,74.2,74.2,6915085,CRM
2016-09-12,73.78,74.71,73.5,74.36,5197766,CRM
2016-09-13,73.65,74.0,72.65,73.06,6780285,CRM
2016-09-14,73.06,74.51,73.0,73.82,5828730,CRM
2016-09-15,73.52,74.295,73.36,73.99,4295469,CRM
2016-09-16,73.76,73.98,73.23,73.29,7317431,CRM
2016-09-19,73.72,73.78,72.595,73.0,3881760,CRM
2016-09-20,73.54,73.79,72.66,72.91,4833461,CRM
2016-09-21,73.22,74.26,72.11,74.18,6315838,CRM
2016-09-22,75.0,75.22,74.31,74.59,5155738,CRM
2016-09-23,73.09,73.2,70.095,70.39,23179173,CRM
2016-09-26,70.5,71.2097,69.88,70.19,11726656,CRM
2016-09-27,69.97,70.65,69.81,70.05,8179528,CRM
2016-09-28,70.39,71.73,70.15,71.62,7467277,CRM
2016-09-29,71.6,72.1161,71.145,71.2,5323376,CRM
2016-09-30,71.3,71.79,71.25,71.33,5816986,CRM
2016-10-03,71.15,71.5,70.03,70.52,4679852,CRM
2016-10-04,70.59,72.95,70.22,72.63,11238162,CRM
2016-10-05,68.21,69.6,66.77,68.42,48274024,CRM
2016-10-06,71.05,72.0,70.51,71.26,18527056,CRM
2016-10-07,71.25,71.43,70.21,70.91,6707404,CRM
2016-10-10,73.58,75.73,73.58,75.1,22522673,CRM
2016-10-11,73.9,73.92,71.55,72.42,16425353,CRM
2016-10-12,72.26,72.665,71.84,72.23,6301780,CRM
2016-10-13,71.38,71.38,70.5,70.63,6686755,CRM
2016-10-14,70.98,76.16,69.62,74.27,25005645,CRM
2016-10-17,74.1,74.74,72.74,72.83,8777211,CRM
2016-10-18,74.0,74.17,72.6,72.77,5248408,CRM
2016-10-19,72.61,75.5,72.44,72.82,3669345,CRM
2016-10-20,72.97,72.97,72.25,72.59,5054480,CRM
2016-10-21,72.34,74.265,72.23,74.0,6789736,CRM
2016-10-24,74.43,75.34,74.28,75.06,6329329,CRM
2016-10-25,75.15,75.26,74.57,75.06,4447239,CRM
2016-10-26,74.65,76.16,74.33,74.95,5748191,CRM
2016-10-27,75.49,76.16,74.62,74.74,4019447,CRM
2016-10-28,74.99,75.5,74.82,75.13,4827750,CRM
2016-10-31,75.32,76.0,74.87,75.16,4113500,CRM
2016-11-01,75.99,77.09,75.24,75.45,7141725,CRM
2016-11-02,75.15,75.65,74.915,75.0,4084838,CRM
2016-11-03,75.04,75.4,73.73,74.14,3883179,CRM
2016-11-04,74.14,75.18,73.86,74.37,4280802,CRM
2016-11-07,75.64,77.0,75.41,76.3,5977494,CRM
2016-11-08,76.36,77.04,76.001,76.55,4031115,CRM
2016-11-09,75.23,76.55,74.91,75.9,6880923,CRM
2016-11-10,76.22,76.734,72.27,73.63,10200332,CRM
2016-11-11,73.8,75.07,73.8,74.59,8881786,CRM
2016-11-14,74.91,75.04,72.54,72.76,7241741,CRM
2016-11-15,74.49,74.73,73.31,74.02,6216437,CRM
2016-11-16,74.21,74.61,73.14,73.31,10638746,CRM
2016-11-17,73.71,75.41,73.32,75.19,12539059,CRM
2016-11-18,79.57,80.37,77.2627,77.77,19902956,CRM
2016-11-21,78.06,78.31,75.8,76.15,8549806,CRM
2016-11-22,75.74,76.66,75.1,75.57,7873780,CRM
2016-11-23,75.09,75.2,73.54,73.95,8516012,CRM
2016-11-25,73.96,74.17,73.5,73.73,2346501,CRM
2016-11-28,73.55,73.928,72.79,72.93,6436934,CRM
2016-11-29,72.76,73.32,72.41,72.93,7435029,CRM
2016-11-30,73.21,73.3,72.0,72.0,6261886,CRM
2016-12-01,72.14,72.225,68.21,68.46,10907341,CRM
2016-12-02,66.59,69.455,66.43,68.41,15967649,CRM
2016-12-05,69.09,71.47,69.025,70.8,10209575,CRM
2016-12-06,70.79,71.35,69.99,70.62,4234052,CRM
2016-12-07,70.73,72.0,70.27,71.78,4919683,CRM
2016-12-08,71.44,72.27,71.0,71.86,5426557,CRM
2016-12-09,72.0,72.22,70.61,71.17,5126808,CRM
2016-12-12,70.82,70.85,69.58,70.38,6100666,CRM
2016-12-13,70.44,72.13,70.35,71.61,5895408,CRM
2016-12-14,71.71,71.87,71.13,71.33,5071644,CRM
2016-12-15,71.2,71.95,70.15,70.23,4740212,CRM
2016-12-16,70.48,70.64,69.62,69.86,7224763,CRM
2016-12-19,70.0,70.07,69.13,69.51,4525967,CRM
2016-12-20,69.96,70.06,69.13,69.86,5262100,CRM
2016-12-21,69.96,70.35,69.31,70.11,3515836,CRM
2016-12-22,69.78,70.06,69.22,69.9,3468621,CRM
2016-12-23,69.69,70.01,69.31,69.87,2274299,CRM
2016-12-27,69.84,70.4258,69.64,69.85,2939715,CRM
2016-12-28,69.85,70.06,68.85,69.09,4313702,CRM
2016-12-29,68.85,69.8184,68.77,69.15,3229058,CRM
2016-12-30,69.36,69.38,68.23,68.46,4523271,CRM
2017-01-03,69.29,70.86,69.0,70.54,8112161,CRM
2017-01-04,71.08,73.065,70.76,72.8,9289476,CRM
2017-01-05,72.81,73.66,72.53,72.79,4695604,CRM
2017-01-06,72.89,74.13,72.55,73.8,4466130,CRM
2017-01-09,74.05,74.445,73.51,73.96,3933113,CRM
2017-01-10,74.12,74.3,73.44,73.98,3994812,CRM
2017-01-11,74.27,76.08,74.06,75.77,7591333,CRM
2017-01-12,75.17,75.75,74.0,75.21,4681665,CRM
2017-01-13,74.84,75.78,74.7,75.64,3689998,CRM
2017-01-17,75.3,75.3,74.37,75.02,3152473,CRM
2017-01-18,75.59,76.22,75.08,75.78,3969485,CRM
2017-01-19,75.72,76.17,75.34,75.57,3274267,CRM
2017-01-20,75.76,76.12,75.4325,76.03,4593553,CRM
2017-01-23,75.7,76.955,75.7,76.16,3770858,CRM
2017-01-24,76.32,77.46,75.95,77.11,3730275,CRM
2017-01-25,77.53,78.59,77.25,78.47,5690443,CRM
2017-01-26,79.0,79.085,77.28,77.95,4121202,CRM
2017-01-27,78.19,78.57,77.921,78.21,2219281,CRM
2017-01-30,77.8,78.78,77.1,78.71,4964049,CRM
2017-01-31,78.45,80.0,78.17,79.1,7835236,CRM
2017-02-01,78.91,79.3,77.45,78.58,6199661,CRM
2017-02-02,78.33,80.26,77.89,80.13,7676117,CRM
2017-02-03,80.39,80.71,79.81,80.21,4975379,CRM
2017-02-06,80.02,80.12,79.35,79.75,2664167,CRM
2017-02-07,80.28,80.53,79.54,80.21,3628231,CRM
2017-02-08,80.0,80.83,79.63,80.7,2568049,CRM
2017-02-09,80.5,81.98,80.49,81.03,5148175,CRM
2017-02-10,81.41,82.0,80.54,80.64,3061931,CRM
2017-02-13,81.18,81.3,80.461,80.91,4327751,CRM
2017-02-14,80.95,81.3,80.56,80.92,4809545,CRM
2017-02-15,81.23,82.83,80.89,81.67,5271923,CRM
2017-02-16,81.52,81.715,80.5,80.82,5234718,CRM
2017-02-17,80.57,81.47,80.25,81.47,3674149,CRM
2017-02-21,81.68,82.42,81.291,82.18,4324955,CRM
2017-02-22,82.0,82.39,81.71,82.08,2741390,CRM
2017-02-23,82.33,83.125,81.825,82.07,5595150,CRM
2017-02-24,81.41,81.82,80.97,81.78,4434187,CRM
2017-02-27,81.63,81.92,80.9,81.54,3289270,CRM
2017-02-28,81.5,81.83,80.6881,81.35,10532997,CRM
2017-03-01,82.87,84.4,82.11,83.81,14319226,CRM
2017-03-02,83.56,83.7,82.35,82.67,5884825,CRM
2017-03-03,82.0,82.59,81.65,82.22,6223579,CRM
2017-03-06,81.76,82.72,81.62,82.5,5328540,CRM
2017-03-07,83.36,84.39,82.81,82.97,5431814,CRM
2017-03-08,82.96,83.84,82.9364,83.48,3734027,CRM
2017-03-09,83.19,83.58,82.81,83.28,3646871,CRM
2017-03-10,83.56,83.95,83.24,83.51,3929955,CRM
2017-03-13,83.47,83.74,83.08,83.61,3463682,CRM
2017-03-14,83.42,83.62,82.73,83.51,2933549,CRM
2017-03-15,83.56,83.77,82.995,83.48,3074122,CRM
2017-03-16,83.95,84.0,83.27,83.52,3762071,CRM
2017-03-17,83.94,83.98,83.02,83.03,7828206,CRM
2017-03-20,83.03,83.63,82.81,82.9,3428659,CRM
2017-03-21,83.0,83.18,81.37,81.55,4206223,CRM
2017-03-22,81.69,81.97,81.14,81.88,3057020,CRM
2017-03-23,82.0,82.4,81.46,81.52,3056723,CRM
2017-03-24,81.88,82.25,81.29,81.61,3701775,CRM
2017-03-27,81.0,81.79,80.5,81.61,3403008,CRM
2017-03-28,81.44,82.35,81.3,82.14,3216035,CRM
2017-03-29,82.04,82.44,81.66,82.38,2873958,CRM
2017-03-30,82.25,82.59,82.015,82.56,3483003,CRM
2017-03-31,82.27,82.93,82.19,82.49,3174023,CRM
2017-04-03,82.61,82.98,81.55,82.31,4224445,CRM
2017-04-04,82.74,83.125,82.53,82.97,4441524,CRM
2017-04-05,83.19,86.42,83.01,85.34,13289314,CRM
2017-04-06,85.42,85.45,84.37,85.0,5014395,CRM
2017-04-07,84.7,84.85,83.82,84.38,4876378,CRM
2017-04-10,84.13,84.61,83.86,84.24,3401299,CRM
2017-04-11,84.07,84.27,83.3,83.86,2536159,CRM
2017-04-12,83.83,84.08,83.2,83.37,3098350,CRM
2017-04-13,83.2,84.06,83.13,83.13,2594688,CRM
2017-04-17,83.25,84.23,83.0,84.2,2960969,CRM
2017-04-18,84.0,84.4,83.53,83.71,2498628,CRM
2017-04-19,84.08,84.21,83.35,83.5,2840595,CRM
2017-04-20,83.95,84.36,83.46,84.05,4012985,CRM
2017-04-21,84.01,84.4,83.65,83.79,2946068,CRM
2017-04-24,84.51,84.65,83.75,84.17,3193845,CRM
2017-04-25,84.57,85.13,84.35,84.75,3016545,CRM
2017-04-26,84.75,85.12,84.39,84.95,2164991,CRM
2017-04-27,85.38,86.32,85.29,85.85,2944547,CRM
2017-04-28,85.78,86.22,85.28,86.12,2919180,CRM
2017-05-01,86.25,86.88,86.25,86.66,3290001,CRM
2017-05-02,86.79,87.2,86.11,87.09,3503224,CRM
2017-05-03,86.97,87.0562,86.19,86.55,2786697,CRM
2017-05-04,86.75,87.13,86.29,86.52,2140147,CRM
2017-05-05,86.44,86.98,86.22,86.97,2595773,CRM
2017-05-08,86.93,87.17,86.62,86.86,2168352,CRM
2017-05-09,87.03,87.62,86.9,87.13,2886964,CRM
2017-05-10,87.38,87.62,86.895,87.31,2920685,CRM
2017-05-11,87.38,87.9501,86.57,87.71,2731557,CRM
2017-05-12,87.97,89.28,87.57,89.04,5586570,CRM
2017-05-15,89.27,89.94,89.05,89.8,4053894,CRM
2017-05-16,90.01,90.28,89.41,89.75,6422269,CRM
2017-05-17,89.06,89.33,87.57,87.84,5619238,CRM
2017-05-18,87.88,88.4,87.17,87.75,10179959,CRM
2017-05-19,90.95,91.0,86.44,87.4,15733470,CRM
2017-05-22,87.54,89.049,86.87,88.94,6058449,CRM
2017-05-23,88.73,89.25,88.16,88.49,4344595,CRM
2017-05-24,88.43,89.72,88.33,89.6,4708897,CRM
2017-05-25,89.97,91.81,89.91,91.27,7407085,CRM
2017-05-26,90.93,91.1,90.46,90.83,5284470,CRM
2017-05-30,90.5,91.07,90.47,90.86,4626480,CRM
2017-05-31,90.69,90.97,89.48,89.64,6030140,CRM
2017-06-01,90.0,90.64,89.32,90.05,4890550,CRM
2017-06-02,90.24,91.09,89.83,90.86,4969197,CRM
2017-06-05,91.0,91.88,90.75,91.38,5537311,CRM
2017-06-06,91.0,91.95,90.8,91.1,4296651,CRM
2017-06-07,91.45,91.99,90.62,91.39,3483979,CRM
2017-06-08,91.34,91.62,90.59,91.25,3804860,CRM
2017-06-09,91.09,91.22,85.226,87.27,11672199,CRM
2017-06-12,86.12,86.84,83.5501,86.18,9281571,CRM
2017-06-13,87.83,88.31,86.8,87.27,5308031,CRM
2017-06-14,87.69,88.09,86.06,87.17,3554832,CRM
2017-06-15,85.99,86.38,84.895,86.27,6661553,CRM
2017-06-16,86.08,86.98,85.86,86.0,8004954,CRM
2017-06-19,86.69,87.71,86.62,87.54,4835493,CRM
2017-06-20,87.63,87.79,86.79,86.92,3095522,CRM
2017-06-21,87.5,87.8,86.43,87.56,3794665,CRM
2017-06-22,87.87,89.0,87.24,88.47,4412955,CRM
2017-06-23,88.29,88.86,87.51,88.62,4890939,CRM
2017-06-26,88.8,89.8,87.7,88.11,4866474,CRM
2017-06-27,88.0,89.28,87.11,87.68,5371649,CRM
2017-06-28,88.28,88.47,86.69,88.09,4257793,CRM
2017-06-29,87.65,87.67,85.83,86.8,5215563,CRM
2017-06-30,86.8,87.25,86.3,86.6,3943500,CRM
2017-07-03,87.01,87.1,85.12,86.1,2741255,CRM
2017-07-05,86.28,87.51,86.1001,87.5,4719788,CRM
2017-07-06,86.62,87.47,86.34,86.85,3275044,CRM
2017-07-07,87.2,88.45,87.185,87.92,2454250,CRM
2017-07-10,87.86,88.64,87.47,88.5,2332666,CRM
2017-07-11,88.26,88.65,87.67,88.35,2414692,CRM
2017-07-12,89.22,90.41,88.85,90.4,4273512,CRM
2017-07-13,90.56,90.77,89.5,89.57,3211121,CRM
2017-07-14,89.79,90.17,89.54,90.0,1978030,CRM
2017-07-17,89.98,90.26,89.27,89.29,2485712,CRM
2017-07-18,89.0,89.4,88.62,89.27,3813143,CRM
2017-07-19,89.35,90.13,88.8,89.56,4463030,CRM
2017-07-20,89.71,90.63,89.42,90.54,3481042,CRM
2017-07-21,90.34,90.63,89.54,89.69,2928673,CRM
2017-07-24,89.65,89.81,88.96,89.67,2393543,CRM
2017-07-25,89.73,90.82,89.24,90.63,3345983,CRM
2017-07-26,90.63,91.2,90.15,91.07,3638134,CRM
2017-07-27,91.25,92.13,89.09,90.51,3572129,CRM
2017-07-28,90.0,91.12,89.7,90.62,2108822,CRM
2017-07-31,90.81,91.05,89.87,90.8,3002885,CRM
2017-08-01,90.61,90.87,90.25,90.45,1987461,CRM
2017-08-02,90.0,90.43,89.42,90.35,2351327,CRM
2017-08-03,90.0,90.43,89.42,90.35,2351432,CRM
2017-08-04,90.61,90.87,90.25,90.45,1987571,CRM
2017-08-07,90.55,90.7,90.12,90.5,1903297,CRM
2017-08-08,90.18,90.89,89.54,90.26,2366736,CRM
2017-08-09,89.64,90.47,89.62,90.12,3055415,CRM
2017-08-10,89.67,89.92,87.55,87.63,3961454,CRM
2017-08-11,87.55,88.66,87.26,88.29,2882037,CRM
2017-08-14,89.29,90.65,89.1,90.25,4906856,CRM
2017-08-15,90.35,91.11,90.09,90.7,2531689,CRM
2017-08-16,91.05,92.4,90.82,92.24,4273739,CRM
2017-08-17,92.0,92.49,90.745,90.88,3630476,CRM
2017-08-18,90.82,91.35,90.2801,90.76,3046785,CRM
2017-08-21,90.95,91.8,90.57,91.76,3512490,CRM
2017-08-22,92.43,93.44,92.05,92.95,11254365,CRM
2017-08-23,92.14,94.63,91.3,93.07,12034868,CRM
2017-08-24,93.7,94.31,93.35,94.15,5494432,CRM
2017-08-25,94.0,95.23,93.87,94.1,5310995,CRM
2017-08-28,94.08,94.19,92.85,93.66,5536074,CRM
2017-08-29,92.75,94.12,92.5,93.83,3242789,CRM
2017-08-30,93.83,95.18,93.59,94.86,3808110,CRM
2017-08-31,94.94,95.66,94.35,95.49,5098235,CRM
2017-09-01,95.75,96.17,95.19,96.01,3679583,CRM
2017-09-05,95.36,96.49,95.13,96.18,4069944,CRM
2017-09-06,96.16,96.32,95.25,95.82,4105222,CRM
2017-09-07,96.09,97.52,95.88,96.73,4917271,CRM
2017-09-08,96.62,97.19,96.38,96.43,3316395,CRM
2017-09-11,96.95,98.22,96.95,97.71,4471493,CRM
2017-09-12,97.59,97.62,96.15,96.85,4743245,CRM
2017-09-13,96.89,96.9,95.36,95.61,5610287,CRM
2017-09-14,95.38,95.74,94.51,95.3,5054565,CRM
2017-09-15,95.51,95.62,94.17,94.63,6081706,CRM
2017-09-18,94.94,96.18,94.74,95.74,5990734,CRM
2017-09-19,95.97,96.2122,95.16,95.35,3521029,CRM
2017-09-20,95.08,95.36,94.05,95.21,3362643,CRM
2017-09-21,94.82,95.1,94.17,94.86,2896075,CRM
2017-09-22,94.79,95.35,94.555,94.94,2254438,CRM
2017-09-25,94.87,94.89,92.11,92.47,5821074,CRM
2017-09-26,92.95,93.67,92.12,92.34,4558241,CRM
2017-09-27,92.91,93.66,92.62,93.21,2945088,CRM
2017-09-28,93.21,93.25,92.431,92.6,3017807,CRM
2017-09-29,92.77,93.47,92.62,93.42,4629741,CRM
2017-10-02,93.72,94.84,93.45,93.94,2755928,CRM
2017-10-03,94.17,95.45,93.95,95.36,4996792,CRM
2017-10-04,95.2,95.73,94.7334,95.52,3128279,CRM
2017-10-05,95.5,95.88,94.68,95.73,3956342,CRM
2017-10-06,95.55,96.5702,95.465,96.32,4402892,CRM
2017-10-09,96.33,96.76,95.98,96.27,2031290,CRM
2017-10-10,96.27,96.46,95.22,95.39,2029189,CRM
2017-10-11,95.39,96.01,94.83,96.01,2640822,CRM
2017-10-12,96.14,97.23,95.84,96.74,3118630,CRM
2017-10-13,97.15,97.63,96.69,96.94,2496037,CRM
2017-10-16,96.945,97.58,96.92,97.15,2544275,CRM
2017-10-17,96.96,97.0,95.93,96.72,2528308,CRM
2017-10-18,96.97,97.07,96.05,96.44,2876690,CRM
2017-10-19,96.4,97.2337,96.11,97.19,2534109,CRM
2017-10-20,97.54,99.18,97.33,98.9,4588757,CRM
2017-10-23,99.07,99.44,98.3,98.44,4024937,CRM
2017-10-24,98.25,98.72,97.81,98.66,3651396,CRM
2017-10-25,98.4,99.63,98.31,99.61,4284115,CRM
2017-10-26,99.82,100.76,99.3,100.05,3863316,CRM
2017-10-27,100.72,101.98,100.18,100.7,4030366,CRM
2017-10-30,100.7,100.98,99.91,100.7,2374642,CRM
2017-10-31,101.13,102.445,100.84,102.34,5111804,CRM
2017-11-01,103.67,103.92,101.3,101.95,3760780,CRM
2017-11-02,102.05,103.37,101.76,102.6,3212573,CRM
2017-11-03,102.86,103.07,101.7,102.71,3265464,CRM
2017-11-06,102.92,103.14,101.58,102.42,7046838,CRM
2017-11-07,104.94,105.0,101.75,102.72,5277062,CRM
2017-11-08,102.95,105.25,102.9,105.03,6674504,CRM
2017-11-09,104.33,104.44,102.41,103.6,5121381,CRM
2017-11-10,103.41,105.38,102.83,105.24,4675700,CRM
2017-11-13,105.0,105.96,105.0,105.78,4609531,CRM
2017-11-14,105.64,106.38,105.06,106.23,4366825,CRM
2017-11-15,105.88,107.0,105.0,105.43,4148441,CRM
2017-11-16,106.23,107.36,106.175,107.03,3708549,CRM
2017-11-17,107.19,107.87,106.73,107.58,4407860,CRM
2017-11-20,108.7,109.0,107.01,107.37,5578525,CRM
2017-11-21,108.75,109.19,107.79,108.8,10682708,CRM
2017-11-22,106.85,107.49,106.05,106.83,9009644,CRM
2017-11-24,107.4,107.595,106.41,107.15,4000021,CRM
2017-11-27,106.79,107.28,105.86,106.58,5144239,CRM
2017-11-28,106.1,106.89,105.7913,106.46,4794343,CRM
2017-11-29,105.75,105.88,102.79,103.53,6850995,CRM
2017-11-30,103.59,104.51,102.77,104.32,5201804,CRM
2017-12-01,103.86,104.83,102.83,103.83,4797612,CRM
2017-12-04,104.6,104.74,99.83,99.85,9115996,CRM
2017-12-05,99.55,101.66,98.68,100.69,5323844,CRM
2017-12-06,100.26,103.33,100.0,102.92,4571014,CRM
2017-12-07,103.13,104.14,102.64,104.07,3900128,CRM
2017-12-08,105.0,105.35,103.21,103.44,4171529,CRM
2017-12-11,103.71,104.72,103.37,104.54,3357162,CRM
2017-12-12,104.05,105.06,103.28,103.67,4683616,CRM
2017-12-13,103.82,104.6,103.705,103.94,4067507,CRM
2017-12-14,104.19,105.2,103.94,104.24,4464919,CRM
2017-12-15,104.725,105.65,103.31,105.48,7261143,CRM
2017-12-18,105.68,105.88,104.79,105.08,3931373,CRM
2017-12-19,104.67,105.17,103.475,104.26,3942078,CRM
2017-12-20,104.34,104.5,102.805,103.39,3673487,CRM
2017-12-21,103.89,104.0375,103.33,103.62,2486792,CRM
2017-12-22,103.4,103.5,102.02,102.63,3538325,CRM
2017-12-26,102.16,102.6,101.32,102.54,2524570,CRM
2017-12-27,102.59,102.81,102.09,102.65,2038573,CRM
2017-12-28,102.64,102.9,102.36,102.79,2719364,CRM
2017-12-29,102.61,103.17,102.21,102.23,2498756,CRM
2018-01-02,102.88,104.7,102.27,104.41,4669201,CRM
2018-01-03,104.9,106.14,104.62,105.29,3888668,CRM
2018-01-04,106.0,107.66,105.765,106.68,4540214,CRM
2018-01-05,107.76,108.295,107.2,108.1,3368399,CRM
2018-01-08,108.0,109.14,107.57,108.86,2933620,CRM
2018-01-09,109.0,109.34,108.2499,109.15,3302271,CRM
2018-01-10,108.675,109.49,108.225,108.8,3113335,CRM
2018-01-11,109.0,109.4,108.67,109.1,3668120,CRM
2018-01-12,109.23,110.71,108.91,110.24,5749471,CRM
2018-01-16,110.85,111.44,108.23,108.89,5790819,CRM
2018-01-17,109.75,110.38,109.23,110.04,4254674,CRM
2018-01-18,110.23,112.17,110.215,111.77,3842823,CRM
2018-01-19,112.21,112.4,111.61,111.93,3120889,CRM
2018-01-22,111.63,112.96,111.01,112.89,2214707,CRM
2018-01-23,113.18,113.76,112.681,113.24,2816839,CRM
2018-01-24,113.63,113.84,112.5,112.85,4975487,CRM
2018-01-25,113.28,113.47,111.9,111.96,4715109,CRM
2018-01-26,112.72,113.92,112.03,113.7,3927448,CRM
2018-01-29,113.7,114.41,112.85,113.3,3181484,CRM
2018-01-30,112.42,113.45,111.84,112.23,3737729,CRM
2018-01-31,113.06,114.52,112.64,113.91,4181752,CRM
2018-02-01,113.3,114.27,112.53,112.74,4302769,CRM
2018-02-02,112.03,112.35,110.71,110.78,4403837,CRM
2018-02-05,109.15,111.61,107.5,107.65,6123968,CRM
2018-02-06,105.01,109.62,103.69,109.57,6857941,CRM
2018-02-07,109.07,112.29,108.81,110.05,4515370,CRM
2013-02-08,21.1699,21.3,21.13,21.16,23056853,CSCO
2013-02-11,21.24,21.34,21.15,21.27,33551332,CSCO
2013-02-12,21.25,21.27,20.94,20.97,46456472,CSCO
2013-02-13,21.0,21.14,20.93,21.14,63085496,CSCO
2013-02-14,20.88,21.0,20.51,20.99,67158759,CSCO
2013-02-15,20.94,21.07,20.92,20.99,44439532,CSCO
2013-02-19,21.01,21.48,20.95,21.46,45589907,CSCO
2013-02-20,21.49,21.67,21.07,21.105,47494547,CSCO
2013-02-21,21.0,21.02,20.71,20.76,33005814,CSCO
2013-02-22,20.81,20.93,20.72,20.9,20483295,CSCO
2013-02-25,21.0,21.195,20.65,20.66,37362549,CSCO
2013-02-26,20.54,20.78,20.5,20.608,34254647,CSCO
2013-02-27,20.6,21.02,20.44,20.89,25189601,CSCO
2013-02-28,20.89,21.045,20.74,20.855,30335762,CSCO
2013-03-01,20.71,20.9,20.55,20.83,24174763,CSCO
2013-03-04,20.74,20.78,20.58,20.74,22632309,CSCO
2013-03-05,20.83,21.25,20.83,21.218,32828986,CSCO
2013-03-06,21.3,21.79,21.24,21.715,45966136,CSCO
2013-03-07,21.72,21.97,21.68,21.802,37372123,CSCO
2013-03-08,21.84,21.97,21.77,21.83,23838706,CSCO
2013-03-11,21.77,21.98,21.65,21.88,29119951,CSCO
2013-03-12,21.76,21.84,21.5401,21.7,25986962,CSCO
2013-03-13,21.65,21.8,21.51,21.575,30187930,CSCO
2013-03-14,21.7,21.86,21.45,21.59,40468163,CSCO
2013-03-15,21.57,21.95,21.38,21.925,59803100,CSCO
2013-03-18,21.74,21.95,21.61,21.67,30211694,CSCO
2013-03-19,21.71,21.745,21.3,21.52,27264047,CSCO
2013-03-20,21.63,21.74,21.58,21.67,24570873,CSCO
2013-03-21,21.0,21.18,20.72,20.84,64424513,CSCO
2013-03-22,20.93,21.07,20.69,20.75,39792022,CSCO
2013-03-25,20.88,20.99,20.71,20.85,36429034,CSCO
2013-03-26,20.94,20.96,20.69,20.845,27627515,CSCO
2013-03-27,20.68,20.9,20.61,20.83,27760827,CSCO
2013-03-28,20.84,20.94,20.765,20.895,28323173,CSCO
2013-04-01,21.04,21.38,20.78,20.83,40009110,CSCO
2013-04-02,20.96,21.29,20.9,21.22,34093095,CSCO
2013-04-03,21.28,21.37,21.11,21.197,30100459,CSCO
2013-04-04,21.01,21.09,20.96,21.04,24998500,CSCO
2013-04-05,20.25,20.7,20.0,20.61,54766854,CSCO
2013-04-08,20.69,20.73,20.47,20.57,22968094,CSCO
2013-04-09,20.64,21.05,20.58,20.97,27529434,CSCO
2013-04-10,21.07,21.6,21.02,21.47,39307049,CSCO
2013-04-11,21.33,21.7,21.27,21.685,35992114,CSCO
2013-04-12,21.67,21.7,21.12,21.54,31583758,CSCO
2013-04-15,21.45,21.64,21.05,21.05,27956020,CSCO
2013-04-16,21.145,21.17,20.95,21.16,32745039,CSCO
2013-04-17,20.95,21.019,20.59,20.63,30870307,CSCO
2013-04-18,20.74,20.85,20.45,20.58,35397020,CSCO
2013-04-19,20.1999,20.55,19.98,20.46,51141907,CSCO
2013-04-22,20.53,20.65,20.27,20.59,31452013,CSCO
2013-04-23,20.75,21.095,20.73,20.91,34843744,CSCO
2013-04-24,20.47,20.53,20.26,20.39,55726435,CSCO
2013-04-25,20.5,20.77,20.39,20.64,40488478,CSCO
2013-04-26,20.61,20.71,20.51,20.67,33713439,CSCO
2013-04-29,20.65,21.07,20.47,20.98,29476183,CSCO
2013-04-30,20.99,21.25,20.8,20.92,37776985,CSCO
2013-05-01,20.83,20.9,20.35,20.38,44771358,CSCO
2013-05-02,20.47,20.75,20.44,20.73,54869254,CSCO
2013-05-03,20.93,20.96,20.76,20.83,41962481,CSCO
2013-05-06,20.87,20.92,20.74,20.81,31315697,CSCO
2013-05-07,20.68,20.71,20.29,20.38,54596335,CSCO
2013-05-08,20.4,20.76,20.4,20.72,37411489,CSCO
2013-05-09,20.72,20.95,20.615,20.83,25789832,CSCO
2013-05-10,20.83,21.1,20.82,21.1,26926071,CSCO
2013-05-13,21.14,21.28,21.05,21.27,35335893,CSCO
2013-05-14,21.21,21.42,21.15,21.27,38480349,CSCO
2013-05-15,21.25,21.29,21.12,21.21,55001803,CSCO
2013-05-16,23.51,24.24,23.36,23.887,201607307,CSCO
2013-05-17,23.85,24.25,23.7,24.24,78568885,CSCO
2013-05-20,23.9,23.97,23.64,23.945,54626046,CSCO
2013-05-21,23.89,24.06,23.59,24.01,48123360,CSCO
2013-05-22,24.0,24.02,23.25,23.34,46833021,CSCO
2013-05-23,23.12,23.61,23.06,23.51,44376273,CSCO
2013-05-24,23.39,23.655,23.31,23.53,25035318,CSCO
2013-05-28,23.81,24.12,23.69,23.89,40022474,CSCO
2013-05-29,23.71,24.24,23.7,24.12,37313001,CSCO
2013-05-30,24.15,24.68,24.02,24.37,45161639,CSCO
2013-05-31,24.2,24.53,24.08,24.115,40821698,CSCO
2013-06-03,24.26,24.5,24.03,24.38,30804849,CSCO
2013-06-04,24.27,24.6,24.03,24.36,30628433,CSCO
2013-06-05,24.27,24.64,24.21,24.32,45741050,CSCO
2013-06-06,24.48,24.69,24.235,24.55,44827942,CSCO
2013-06-07,24.62,24.78,24.38,24.49,42729211,CSCO
2013-06-10,24.57,24.67,24.28,24.36,33762450,CSCO
2013-06-11,24.13,24.445,24.05,24.07,28059597,CSCO
2013-06-12,24.22,24.31,23.98,23.99,29976214,CSCO
2013-06-13,23.93,24.4,23.88,24.35,27238822,CSCO
2013-06-14,24.31,24.5,24.08,24.09,29839115,CSCO
2013-06-17,24.26,24.96,24.23,24.7,46031222,CSCO
2013-06-18,24.72,24.98,24.7,24.82,34938975,CSCO
2013-06-19,24.78,24.96,24.68,24.68,29466948,CSCO
2013-06-20,24.48,24.73,24.3,24.435,47742370,CSCO
2013-06-21,24.38,24.62,24.21,24.481,62052778,CSCO
2013-06-24,24.32,24.47,24.04,24.055,35957580,CSCO
2013-06-25,24.31,24.44,23.99,24.005,41334735,CSCO
2013-06-26,24.3,24.4451,24.18,24.385,32721339,CSCO
2013-06-27,24.47,24.71,24.46,24.63,27114364,CSCO
2013-06-28,24.43,24.61,24.3,24.335,35574037,CSCO
2013-07-01,24.42,24.83,24.305,24.335,33673590,CSCO
2013-07-02,24.24,24.64,24.22,24.32,31098575,CSCO
2013-07-03,24.36,24.84,24.27,24.59,24774963,CSCO
2013-07-05,24.64,24.66,24.25,24.57,19984282,CSCO
2013-07-08,24.66,24.745,24.39,24.625,34669382,CSCO
2013-07-09,24.76,25.2,24.74,25.155,46101840,CSCO
2013-07-10,25.07,25.56,25.0602,25.41,37920216,CSCO
2013-07-11,25.62,25.93,25.57,25.87,45944521,CSCO
2013-07-12,25.85,25.95,25.66,25.94,28391942,CSCO
2013-07-15,25.78,25.99,25.64,25.93,26879260,CSCO
2013-07-16,25.86,25.99,25.63,25.71,26336141,CSCO
2013-07-17,25.8,25.86,25.6,25.72,22080747,CSCO
2013-07-18,25.87,26.15,25.73,25.86,32994873,CSCO
2013-07-19,25.86,26.0,25.62,25.82,39224185,CSCO
2013-07-22,26.0,26.04,25.48,25.72,30419591,CSCO
2013-07-23,25.7,25.77,25.49,25.56,27953348,CSCO
2013-07-24,25.84,25.99,25.45,25.59,27329527,CSCO
2013-07-25,25.6,25.62,25.31,25.5,31482545,CSCO
2013-07-26,25.25,25.5,25.23,25.496,19946304,CSCO
2013-07-29,25.36,25.47,25.23,25.33,17843607,CSCO
2013-07-30,25.46,26.04,25.415,25.67,45348515,CSCO
2013-07-31,25.8,25.89,25.55,25.59,30709365,CSCO
2013-08-01,25.79,25.925,25.65,25.891,23326677,CSCO
2013-08-02,25.8,26.19,25.73,26.19,26428075,CSCO
2013-08-05,26.11,26.42,26.11,26.31,28703510,CSCO
2013-08-06,26.41,26.415,26.06,26.21,26093494,CSCO
2013-08-07,26.31,26.486,26.12,26.12,33478728,CSCO
2013-08-08,26.27,26.315,26.18,26.26,20512120,CSCO
2013-08-09,26.3,26.35,25.86,26.053,27310804,CSCO
2013-08-12,25.86,26.45,25.85,26.34,32066451,CSCO
2013-08-13,26.445,26.48,26.07,26.3205,36436484,CSCO
2013-08-14,26.45,26.45,25.97,26.377,75846836,CSCO
2013-08-15,24.39,24.83,24.28,24.485,130061126,CSCO
2013-08-16,24.53,24.66,24.25,24.27,42416239,CSCO
2013-08-19,24.32,24.655,24.25,24.27,39630358,CSCO
2013-08-20,24.28,24.56,24.22,24.32,43645574,CSCO
2013-08-21,24.36,24.48,24.05,24.07,33395415,CSCO
2013-08-22,24.075,24.22,23.96,24.01,24324964,CSCO
2013-08-23,24.07,24.165,23.84,23.86,41259792,CSCO
2013-08-26,23.84,24.05,23.76,23.83,35704401,CSCO
2013-08-27,23.72,23.79,23.44,23.485,39760852,CSCO
2013-08-28,23.55,23.58,23.38,23.445,28036394,CSCO
2013-08-29,23.47,23.75,23.45,23.45,26605534,CSCO
2013-08-30,23.46,23.55,23.22,23.31,35248490,CSCO
2013-09-03,23.58,23.77,23.46,23.48,31874984,CSCO
2013-09-04,23.5201,23.92,23.5,23.77,27432272,CSCO
2013-09-05,23.81,23.84,23.535,23.69,23926042,CSCO
2013-09-06,23.82,23.84,23.39,23.55,28616025,CSCO
2013-09-09,23.61,23.98,23.58,23.92,22724511,CSCO
2013-09-10,24.03,24.25,24.0,24.155,29302583,CSCO
2013-09-11,24.2,24.41,24.18,24.375,25154097,CSCO
2013-09-12,24.42,24.45,24.24,24.29,22339950,CSCO
2013-09-13,24.33,24.41,24.2,24.32,18510774,CSCO
2013-09-16,24.43,24.47,24.13,24.38,32663750,CSCO
2013-09-17,24.39,24.545,24.3,24.37,19982797,CSCO
2013-09-18,24.33,24.8,24.3,24.795,29522940,CSCO
2013-09-19,24.5,24.75,24.4149,24.615,40090998,CSCO
2013-09-20,24.73,24.75,24.43,24.51,37394993,CSCO
2013-09-23,24.38,24.45,24.11,24.275,26910350,CSCO
2013-09-24,24.14,24.32,23.94,24.14,29446694,CSCO
2013-09-25,24.19,24.55,24.12,24.43,26485666,CSCO
2013-09-26,24.3,24.36,23.69,23.77,54578710,CSCO
2013-09-27,23.35,23.55,23.05,23.33,82437170,CSCO
2013-09-30,23.12,23.53,23.02,23.431,40334031,CSCO
2013-10-01,23.33,23.48,23.2,23.24,30123512,CSCO
2013-10-02,23.1,23.36,23.005,23.32,39612469,CSCO
2013-10-03,23.24,23.35,22.94,23.005,38147014,CSCO
2013-10-04,22.96,23.09,22.85,23.02,33607771,CSCO
2013-10-07,22.76,23.04,22.63,22.89,29576021,CSCO
2013-10-08,22.97,22.97,22.62,22.635,31986356,CSCO
2013-10-09,22.66,22.76,22.29,22.5,45362459,CSCO
2013-10-10,22.7,23.075,22.6,23.01,38826052,CSCO
2013-10-11,23.02,23.38,22.97,23.28,27773822,CSCO
2013-10-14,23.16,23.36,23.07,23.34,29103136,CSCO
2013-10-15,23.36,23.42,23.17,23.18,26205212,CSCO
2013-10-16,23.22,23.3,22.81,22.995,40483038,CSCO
2013-10-17,22.8,22.88,22.42,22.781,69374311,CSCO
2013-10-18,22.86,23.14,22.76,22.961,44486609,CSCO
2013-10-21,23.11,23.11,22.81,22.93,34594575,CSCO
2013-10-22,22.99,23.0,22.42,22.65,64559921,CSCO
2013-10-23,22.61,22.64,22.2,22.255,49021438,CSCO
2013-10-24,22.34,22.43,22.1,22.3745,50130329,CSCO
2013-10-25,22.59,22.63,22.35,22.455,34253447,CSCO
2013-10-28,22.4,22.55,22.31,22.55,24072140,CSCO
2013-10-29,22.66,22.93,22.56,22.825,30080623,CSCO
2013-10-30,22.87,22.9399,22.66,22.705,30467844,CSCO
2013-10-31,22.64,22.71,22.44,22.56,34498901,CSCO
2013-11-01,22.66,22.68,22.4,22.565,33332149,CSCO
2013-11-04,22.55,22.64,22.4214,22.58,28616959,CSCO
2013-11-05,22.61,23.245,22.42,23.065,46343551,CSCO
2013-11-06,23.21,23.37,23.02,23.28,48257796,CSCO
2013-11-07,23.41,23.56,23.07,23.11,35504442,CSCO
2013-11-08,23.28,23.52,23.085,23.51,30893268,CSCO
2013-11-11,23.5,23.58,23.4,23.445,22696520,CSCO
2013-11-12,23.43,23.84,23.43,23.73,38031125,CSCO
2013-11-13,23.6,24.0,23.51,23.995,75234897,CSCO
2013-11-14,20.935,21.44,20.77,21.365,243255407,CSCO
2013-11-15,21.46,21.69,21.26,21.535,85505962,CSCO
2013-11-18,21.6,21.72,21.2,21.29,66008941,CSCO
2013-11-19,21.31,21.535,21.12,21.42,57309745,CSCO
2013-11-20,21.47,21.47,21.22,21.23,44305728,CSCO
2013-11-21,21.36,21.49,21.25,21.47,40697974,CSCO
2013-11-22,21.41,21.5,21.31,21.46,41104992,CSCO
2013-11-25,21.45,21.52,21.27,21.27,37569831,CSCO
2013-11-26,21.3,21.41,21.08,21.21,48629279,CSCO
2013-11-27,21.2925,21.35,21.15,21.27,40021060,CSCO
2013-11-29,21.39,21.44,21.2,21.25,25043707,CSCO
2013-12-02,21.29,21.3,21.06,21.09,35385225,CSCO
2013-12-03,21.05,21.26,21.02,21.26,52499711,CSCO
2013-12-04,21.09,21.35,21.07,21.249,44534992,CSCO
2013-12-05,21.2,21.299,20.89,20.91,61782051,CSCO
2013-12-06,21.12,21.32,21.07,21.28,51266300,CSCO
2013-12-09,21.3,21.33,21.2,21.22,41432870,CSCO
2013-12-10,21.2602,21.34,21.15,21.21,45957588,CSCO
2013-12-11,20.99,21.01,20.65,20.88,66074985,CSCO
2013-12-12,20.82,20.83,20.26,20.51,69575109,CSCO
2013-12-13,20.58,20.58,20.22,20.24,51889614,CSCO
2013-12-16,20.35,20.75,20.253,20.68,54485551,CSCO
2013-12-17,20.74,21.13,20.68,20.92,45343332,CSCO
2013-12-18,20.88,21.04,20.5175,21.0,55495317,CSCO
2013-12-19,21.07,21.08,20.77,21.07,36669506,CSCO
2013-12-20,21.06,21.25,20.96,21.13,64142321,CSCO
2013-12-23,21.25,21.625,21.22,21.57,41245933,CSCO
2013-12-24,21.46,21.76,21.44,21.69,18371968,CSCO
2013-12-26,21.72,21.88,21.72,21.8,17067392,CSCO
2013-12-27,21.79,22.05,21.78,22.02,24100877,CSCO
2013-12-30,22.0,22.33,22.0,22.25,27713912,CSCO
2013-12-31,22.25,22.47,22.15,22.43,33246316,CSCO
2014-01-02,22.17,22.29,21.91,22.0,44387713,CSCO
2014-01-03,22.09,22.12,21.83,21.98,36330724,CSCO
2014-01-06,21.96,22.23,21.93,22.01,34160810,CSCO
2014-01-07,22.26,22.41,22.15,22.31,37384888,CSCO
2014-01-08,22.29,22.36,22.15,22.293,38363526,CSCO
2014-01-09,22.29,22.31,21.92,22.09,31794896,CSCO
2014-01-10,22.23,22.28,21.99,22.22,30321787,CSCO
2014-01-13,22.39,22.82,22.14,22.19,59616556,CSCO
2014-01-14,22.33,22.52,22.2,22.41,44303004,CSCO
2014-01-15,22.5,23.0,22.42,22.78,61803332,CSCO
2014-01-16,22.85,22.91,22.63,22.78,38925362,CSCO
2014-01-17,22.58,22.78,22.58,22.74,44371925,CSCO
2014-01-21,22.91,22.95,22.64,22.83,33424737,CSCO
2014-01-22,22.91,22.95,22.78,22.84,30711027,CSCO
2014-01-23,22.69,22.85,22.46,22.56,37030454,CSCO
2014-01-24,22.4,22.54,22.17,22.2,41252882,CSCO
2014-01-27,21.765,22.11,21.76,22.0,60539669,CSCO
2014-01-28,21.88,22.0,21.7,21.75,41440550,CSCO
2014-01-29,21.615,21.835,21.6,21.65,35410890,CSCO
2014-01-30,21.77,21.99,21.63,21.976,42920860,CSCO
2014-01-31,21.61,21.99,21.61,21.91,43341195,CSCO
2014-02-03,21.93,21.95,21.455,21.55,60696033,CSCO
2014-02-04,21.58,21.82,21.4,21.8,46628558,CSCO
2014-02-05,21.69,22.07,21.575,21.98,46307515,CSCO
2014-02-06,22.04,22.58,21.97,22.49,49598524,CSCO
2014-02-07,22.52,22.72,22.3,22.67,54150067,CSCO
2014-02-10,22.64,22.875,22.56,22.83,45305882,CSCO
2014-02-11,22.78,22.88,22.67,22.71,46197556,CSCO
2014-02-12,22.61,22.92,22.52,22.85,70052969,CSCO
2014-02-13,21.99,22.27,21.675,22.27,153766718,CSCO
2014-02-14,22.2234,22.77,22.2,22.56,64580952,CSCO
2014-02-18,22.49,22.54,22.33,22.41,31033686,CSCO
2014-02-19,22.33,22.56,22.22,22.28,29339087,CSCO
2014-02-20,22.24,22.4,22.16,22.3,26215321,CSCO
2014-02-21,22.367,22.45,22.13,22.13,31485147,CSCO
2014-02-24,22.19,22.34,22.0,22.12,41861632,CSCO
2014-02-25,22.15,22.22,21.76,21.84,45400603,CSCO
2014-02-26,21.84,22.02,21.55,21.93,43575225,CSCO
2014-02-27,21.88,22.05,21.86,21.92,25804236,CSCO
2014-02-28,21.97,22.11,21.7,21.8,40870739,CSCO
2014-03-03,21.57,21.82,21.44,21.57,37291103,CSCO
2014-03-04,21.78,21.89,21.7,21.82,35709590,CSCO
2014-03-05,21.9,22.05,21.81,21.87,28206193,CSCO
2014-03-06,21.88,21.98,21.75,21.82,23573297,CSCO
2014-03-07,21.92,21.94,21.66,21.73,33180970,CSCO
2014-03-10,21.63,21.82,21.6,21.69,26164042,CSCO
2014-03-11,21.86,21.93,21.58,21.61,34645658,CSCO
2014-03-12,21.53,21.92,21.53,21.82,31855258,CSCO
2014-03-13,21.89,21.92,21.5,21.52,42144410,CSCO
2014-03-14,21.55,21.65,21.28,21.3499,38256705,CSCO
2014-03-17,21.35,21.62,21.27,21.51,33221895,CSCO
2014-03-18,21.34,21.71,21.29,21.63,45849610,CSCO
2014-03-19,21.69,21.8,21.555,21.63,32674256,CSCO
2014-03-20,21.59,22.0,21.59,21.83,34952767,CSCO
2014-03-21,21.94,22.1,21.58,21.64,97377342,CSCO
2014-03-24,21.68,21.79,21.465,21.57,32782091,CSCO
2014-03-25,21.69,22.36,21.65,22.34,53374279,CSCO
2014-03-26,22.44,22.69,22.32,22.32,67102413,CSCO
2014-03-27,22.13,22.39,21.94,22.02,52152335,CSCO
2014-03-28,22.09,22.54,22.05,22.33,49289378,CSCO
2014-03-31,22.49,22.64,22.4,22.415,32887846,CSCO
2014-04-01,22.33,23.31,22.3,23.1,80113826,CSCO
2014-04-02,23.11,23.13,22.76,22.99,38323460,CSCO
2014-04-03,23.05,23.295,23.0,23.09,30311153,CSCO
2014-04-04,23.28,23.35,22.6,22.7117,49382348,CSCO
2014-04-07,22.6,23.07,22.5,22.85,55317116,CSCO
2014-04-08,22.64,22.97,22.6,22.94,37373940,CSCO
2014-04-09,23.0,23.32,22.89,23.12,37888567,CSCO
2014-04-10,23.17,23.26,22.5,22.65,53926961,CSCO
2014-04-11,22.55,22.9901,22.43,22.46,47254044,CSCO
2014-04-14,22.63,22.94,22.48,22.85,35804789,CSCO
2014-04-15,22.84,23.0,22.61,22.89,29845393,CSCO
2014-04-16,23.03,23.15,22.83,23.03,31451928,CSCO
2014-04-17,23.01,23.29,22.78,23.21,47813602,CSCO
2014-04-21,23.22,23.59,23.18,23.4,38796361,CSCO
2014-04-22,23.43,23.61,23.4,23.52,28725094,CSCO
2014-04-23,23.52,23.57,23.24,23.5,29973292,CSCO
2014-04-24,23.64,23.64,23.24,23.33,33976746,CSCO
2014-04-25,23.27,23.32,22.88,23.0,25087265,CSCO
2014-04-28,23.15,23.24,22.79,23.02,36817120,CSCO
2014-04-29,23.2,23.21,23.055,23.16,14582958,CSCO
2014-04-30,23.08,23.14,22.92,23.11,23979302,CSCO
2014-05-01,23.14,23.15,22.91,23.01,17463860,CSCO
2014-05-02,23.11,23.12,22.9,22.94,18757383,CSCO
2014-05-05,22.9,23.0,22.72,22.955,17859321,CSCO
2014-05-06,22.84,22.89,22.63,22.72,21815152,CSCO
2014-05-07,22.72,22.9,22.43,22.87,38895231,CSCO
2014-05-08,22.9,23.17,22.76,23.018,32181435,CSCO
2014-05-09,22.96,23.11,22.92,23.02,22593850,CSCO
2014-05-12,23.04,23.335,23.0,23.19,40217552,CSCO
2014-05-13,23.14,23.21,22.76,22.86,57933097,CSCO
2014-05-14,22.92,23.0515,22.63,22.8099,59330114,CSCO
2014-05-15,24.27,24.69,24.12,24.18,120944457,CSCO
2014-05-16,24.14,24.445,24.06,24.37,40477610,CSCO
2014-05-19,24.24,24.445,24.12,24.35,39392687,CSCO
2014-05-20,24.26,24.39,24.02,24.12,56321957,CSCO
2014-05-21,24.22,24.65,24.17,24.48,65262617,CSCO
2014-05-22,24.42,24.54,24.29,24.38,26751009,CSCO
2014-05-23,24.38,24.57,24.35,24.52,27778949,CSCO
2014-05-27,24.74,24.88,24.63,24.71,32369061,CSCO
2014-05-28,24.63,24.93,24.63,24.82,28651605,CSCO
2014-05-29,24.85,24.92,24.56,24.68,21644415,CSCO
2014-05-30,24.71,24.75,24.48,24.62,29381576,CSCO
2014-06-02,24.64,24.8,24.56,24.78,20393395,CSCO
2014-06-03,24.75,24.82,24.45,24.675,23339056,CSCO
2014-06-04,24.61,24.65,24.4,24.5,20635113,CSCO
2014-06-05,24.62,24.74,24.41,24.7,23320286,CSCO
2014-06-06,24.73,24.95,24.71,24.83,22485479,CSCO
2014-06-09,24.79,24.95,24.72,24.8,18819050,CSCO
2014-06-10,24.73,25.1,24.6,25.0,36581952,CSCO
2014-06-11,24.85,25.17,24.79,25.04,36173954,CSCO
2014-06-12,24.95,25.01,24.62,24.66,26900429,CSCO
2014-06-13,24.665,24.78,24.6,24.7,20947626,CSCO
2014-06-16,24.52,24.73,24.45,24.53,19251335,CSCO
2014-06-17,24.49,24.62,24.41,24.5,17972802,CSCO
2014-06-18,24.7,24.75,24.46,24.63,24724403,CSCO
2014-06-19,24.62,24.71,24.45,24.71,20646826,CSCO
2014-06-20,24.63,24.9,24.61,24.83,39707996,CSCO
2014-06-23,24.81,24.9,24.65,24.7,18752284,CSCO
2014-06-24,24.62,24.74,24.52,24.53,24301971,CSCO
2014-06-25,24.55,24.78,24.41,24.72,22584002,CSCO
2014-06-26,24.66,24.805,24.48,24.65,19134751,CSCO
2014-06-27,24.6,24.775,24.48,24.7,35000284,CSCO
2014-06-30,24.67,24.9,24.62,24.85,23996086,CSCO
2014-07-01,24.99,25.11,24.77,25.08,34613220,CSCO
2014-07-02,24.97,25.14,24.87,25.03,30197226,CSCO
2014-07-03,25.15,25.25,25.13,25.19,19598757,CSCO
2014-07-07,25.0,25.25,24.97,25.23,21293566,CSCO
2014-07-08,25.21,25.31,25.06,25.07,34622899,CSCO
2014-07-09,25.22,25.5,25.14,25.44,35610460,CSCO
2014-07-10,25.25,25.52,25.22,25.44,27278787,CSCO
2014-07-11,25.52,25.65,25.44,25.52,20945929,CSCO
2014-07-14,25.61,25.65,25.4,25.44,19244308,CSCO
2014-07-15,25.38,25.68,25.36,25.67,29495978,CSCO
2014-07-16,25.73,26.05,25.73,25.98,40476713,CSCO
2014-07-17,25.84,26.0,25.575,25.63,29570341,CSCO
2014-07-18,25.7,25.96,25.67,25.91,25465861,CSCO
2014-07-21,25.89,25.95,25.72,25.85,20825966,CSCO
2014-07-22,25.95,26.08,25.91,25.95,28735712,CSCO
2014-07-23,25.72,25.79,25.55,25.68,28761335,CSCO
2014-07-24,25.78,25.9,25.675,25.83,21876611,CSCO
2014-07-25,25.8,26.02,25.68,25.97,28641293,CSCO
2014-07-28,25.73,26.0,25.57,25.92,27686408,CSCO
2014-07-29,25.88,26.01,25.69,25.71,22444236,CSCO
2014-07-30,25.83,25.84,25.47,25.63,26124216,CSCO
2014-07-31,25.48,25.5,25.17,25.23,28226460,CSCO
2014-08-01,25.14,25.21,24.8,25.0,28609413,CSCO
2014-08-04,24.94,25.22,24.86,25.165,17252442,CSCO
2014-08-05,25.02,25.12,24.87,24.97,21176784,CSCO
2014-08-06,24.93,25.21,24.85,24.93,20990550,CSCO
2014-08-07,25.01,25.11,24.69,24.86,24123698,CSCO
2014-08-08,24.87,25.06,24.74,25.03,21656527,CSCO
2014-08-11,25.09,25.37,25.01,25.23,25956067,CSCO
2014-08-12,25.21,25.27,25.0,25.15,21934971,CSCO
2014-08-13,25.17,25.27,24.93,25.2,43224570,CSCO
2014-08-14,24.94,24.94,24.32,24.54,63790214,CSCO
2014-08-15,24.66,24.66,24.27,24.43,33625941,CSCO
2014-08-18,24.49,24.66,24.43,24.63,27666914,CSCO
2014-08-19,24.63,24.69,24.6,24.64,20348896,CSCO
2014-08-20,24.55,24.75,24.52,24.71,20229017,CSCO
2014-08-21,24.75,24.91,24.72,24.89,20881827,CSCO
2014-08-22,24.87,24.97,24.64,24.65,22453672,CSCO
2014-08-25,24.7,24.84,24.69,24.7,19356815,CSCO
2014-08-26,24.7,24.93,24.67,24.81,17053449,CSCO
2014-08-27,24.79,24.86,24.71,24.8,15753794,CSCO
2014-08-28,24.7,24.9,24.64,24.85,15506352,CSCO
2014-08-29,24.9,24.99,24.76,24.99,17972307,CSCO
2014-09-02,24.94,24.995,24.75,24.88,19836085,CSCO
2014-09-03,24.94,25.13,24.92,25.04,22043379,CSCO
2014-09-04,25.08,25.14,24.83,24.91,20268911,CSCO
2014-09-05,24.86,25.07,24.86,25.0,19865202,CSCO
2014-09-08,24.93,25.0899,24.81,24.95,14189834,CSCO
2014-09-09,24.88,24.97,24.6,24.86,19076594,CSCO
2014-09-10,24.84,25.0,24.84,24.93,15738779,CSCO
2014-09-11,24.92,25.2,24.85,25.18,22106436,CSCO
2014-09-12,25.16,25.26,25.07,25.16,33197323,CSCO
2014-09-15,24.95,25.09,24.87,25.06,33412035,CSCO
2014-09-16,25.0,25.415,24.98,25.22,31902713,CSCO
2014-09-17,25.14,25.31,25.07,25.205,25703284,CSCO
2014-09-18,25.17,25.27,25.15,25.22,15939969,CSCO
2014-09-19,25.21,25.3,25.01,25.2,47343687,CSCO
2014-09-22,25.19,25.19,24.86,24.97,21346828,CSCO
2014-09-23,24.87,25.03,24.67,24.7,20750887,CSCO
2014-09-24,24.73,25.04,24.63,24.98,19700375,CSCO
2014-09-25,24.96,24.96,24.5,24.54,27242027,CSCO
2014-09-26,24.5,25.09,24.46,25.0,29863678,CSCO
2014-09-29,24.73,25.2,24.73,25.12,28708554,CSCO
2014-09-30,24.9,25.25,24.85,25.17,36919335,CSCO
2014-10-01,25.2,25.25,24.94,25.03,44916150,CSCO
2014-10-02,25.05,25.11,24.75,25.06,28334042,CSCO
2014-10-03,25.21,25.37,25.04,25.31,29038349,CSCO
2014-10-06,25.35,25.42,24.96,25.01,23953106,CSCO
2014-10-07,25.01,25.2533,24.59,24.635,29310234,CSCO
2014-10-08,24.57,24.68,24.18,24.66,40348337,CSCO
2014-10-09,24.51,24.64,24.18,24.19,29343104,CSCO
2014-10-10,23.91,24.01,23.34,23.34,48313616,CSCO
2014-10-13,23.24,23.45,22.93,22.93,33227683,CSCO
2014-10-14,23.06,23.35,22.96,23.055,29321873,CSCO
2014-10-15,22.79,23.15,22.49,22.96,40079835,CSCO
2014-10-16,22.65,23.0784,22.56,22.82,30931253,CSCO
2014-10-17,22.98,23.33,22.92,23.25,28484982,CSCO
2014-10-20,22.9,23.08,22.69,22.93,34386940,CSCO
2014-10-21,23.1,23.6,22.96,23.51,33712736,CSCO
2014-10-22,23.67,23.68,23.24,23.26,25172891,CSCO
2014-10-23,23.61,23.76,23.42,23.565,21669864,CSCO
2014-10-24,23.6,23.8,23.46,23.78,19947265,CSCO
2014-10-27,23.62,23.81,23.6,23.76,16862666,CSCO
2014-10-28,23.82,24.07,23.82,24.065,17798567,CSCO
2014-10-29,24.01,24.3,23.92,24.1,18885487,CSCO
2014-10-30,24.0,24.15,23.88,24.08,32212022,CSCO
2014-10-31,24.59,24.64,24.18,24.47,30379143,CSCO
2014-11-03,24.45,24.59,24.45,24.58,16383403,CSCO
2014-11-04,24.6,24.91,24.58,24.88,24620912,CSCO
2014-11-05,24.97,25.17,24.84,25.15,21979615,CSCO
2014-11-06,25.1,25.2809,25.02,25.26,18373704,CSCO
2014-11-07,25.3,25.4,25.161,25.33,34001930,CSCO
2014-11-10,25.04,25.23,24.88,25.15,32152676,CSCO
2014-11-11,25.2,25.205,25.02,25.15,19810746,CSCO
2014-11-12,24.91,25.19,24.88,25.11,42258841,CSCO
2014-11-13,24.93,25.89,24.88,25.68,57138794,CSCO
2014-11-14,25.76,26.335,25.65,26.32,48667002,CSCO
2014-11-17,26.11,26.55,26.0,26.465,33224017,CSCO
2014-11-18,26.5,26.74,26.4,26.595,27223508,CSCO
2014-11-19,26.58,26.62,26.3,26.59,19882486,CSCO
2014-11-20,26.49,26.84,26.35,26.81,23440083,CSCO
2014-11-21,26.95,27.05,26.67,26.88,31912110,CSCO
2014-11-24,26.88,27.12,26.88,27.03,26994796,CSCO
2014-11-25,27.03,27.3,27.03,27.28,28110097,CSCO
2014-11-26,27.3,27.46,27.14,27.425,19466245,CSCO
2014-11-28,27.52,27.78,27.36,27.64,18138915,CSCO
2014-12-01,27.5,27.61,27.33,27.59,19670218,CSCO
2014-12-02,27.6,27.96,27.6,27.82,28247406,CSCO
2014-12-03,27.71,27.985,27.51,27.95,27864048,CSCO
2014-12-04,27.92,27.985,27.58,27.77,23801217,CSCO
2014-12-05,27.79,27.85,27.4,27.5,26722292,CSCO
2014-12-08,27.42,27.53,27.15,27.23,24275919,CSCO
2014-12-09,26.95,27.48,26.83,27.42,25885899,CSCO
2014-12-10,27.26,27.355,26.79,26.87,31773365,CSCO
2014-12-11,26.97,27.36,26.94,26.99,22904616,CSCO
2014-12-12,26.71,27.15,26.7,26.855,27032044,CSCO
2014-12-15,26.89,27.17,26.48,26.68,27503240,CSCO
2014-12-16,26.5,27.17,26.15,26.585,36622005,CSCO
2014-12-17,26.62,26.9,26.47,26.81,36617699,CSCO
2014-12-18,27.04,27.66,27.04,27.65,34927682,CSCO
2014-12-19,27.65,27.85,27.55,27.77,59644120,CSCO
2014-12-22,27.8,28.29,27.75,28.22,28858647,CSCO
2014-12-23,28.22,28.5,28.19,28.25,23538567,CSCO
2014-12-24,28.29,28.59,28.29,28.3,11411244,CSCO
2014-12-26,28.5,28.5,28.283,28.35,9739554,CSCO
2014-12-29,28.35,28.57,28.32,28.46,13445570,CSCO
2014-12-30,28.44,28.48,28.31,28.36,15487744,CSCO
2014-12-31,28.28,28.41,27.81,27.815,21478736,CSCO
2015-01-02,27.86,28.12,27.38,27.61,22926512,CSCO
2015-01-05,27.32,27.45,27.0,27.06,29460603,CSCO
2015-01-06,27.135,27.68,27.04,27.05,47297634,CSCO
2015-01-07,27.14,27.4,26.98,27.3,27570801,CSCO
2015-01-08,27.54,28.09,27.47,27.51,40906993,CSCO
2015-01-09,27.67,28.07,27.45,27.79,33619558,CSCO
2015-01-12,28.0,28.2,27.82,28.05,38648396,CSCO
2015-01-13,28.21,28.7,27.9,28.095,36074151,CSCO
2015-01-14,27.84,28.05,27.64,27.92,29494443,CSCO
2015-01-15,28.09,28.195,27.35,27.41,29521090,CSCO
2015-01-16,27.36,27.77,27.21,27.68,26655143,CSCO
2015-01-20,27.76,28.27,27.655,28.07,33684162,CSCO
2015-01-21,28.055,28.185,27.7,27.84,29298538,CSCO
2015-01-22,27.55,28.51,27.22,28.5,49494661,CSCO
2015-01-23,28.36,28.5,28.14,28.21,21802535,CSCO
2015-01-26,28.22,28.23,27.7,27.97,18370085,CSCO
2015-01-27,27.52,27.59,26.66,26.9,46110493,CSCO
2015-01-28,27.39,27.6,26.8,26.805,32381676,CSCO
2015-01-29,26.74,27.31,26.64,27.22,28095413,CSCO
2015-01-30,26.88,27.11,26.32,26.365,38419139,CSCO
2015-02-02,26.39,26.87,25.92,26.83,29416981,CSCO
2015-02-03,26.9,27.12,26.69,27.12,28044338,CSCO
2015-02-04,27.06,27.22,26.6101,26.69,27696253,CSCO
2015-02-05,26.75,27.3,26.58,27.26,20548394,CSCO
2015-02-06,27.37,27.66,27.14,27.24,25482376,CSCO
2015-02-09,27.21,27.405,27.06,27.12,23680980,CSCO
2015-02-10,27.16,27.54,27.15,27.49,22250302,CSCO
2015-02-11,27.65,27.65,26.9,26.93,46213460,CSCO
2015-02-12,28.99,29.58,28.84,29.46,117439078,CSCO
2015-02-13,29.38,29.5,29.11,29.43,50656669,CSCO
2015-02-17,29.26,29.35,29.03,29.31,34217185,CSCO
2015-02-18,29.19,29.55,29.12,29.49,24503737,CSCO
2015-02-19,29.31,29.39,29.13,29.31,21477753,CSCO
2015-02-20,29.35,29.66,29.155,29.61,25985581,CSCO
2015-02-23,29.63,29.65,29.42,29.63,24026787,CSCO
2015-02-24,29.56,29.71,29.43,29.63,18479476,CSCO
2015-02-25,29.44,29.57,29.32,29.49,17368111,CSCO
2015-02-26,29.52,29.99,29.52,29.91,28305155,CSCO
2015-02-27,29.89,29.91,29.38,29.51,29135504,CSCO
2015-03-02,29.36,30.31,29.34,30.19,35981920,CSCO
2015-03-03,30.1,30.12,29.47,29.54,32990266,CSCO
2015-03-04,29.35,29.52,29.11,29.33,32866925,CSCO
2015-03-05,29.47,29.49,29.12,29.3,17985026,CSCO
2015-03-06,29.11,29.27,28.8,28.925,27035044,CSCO
2015-03-09,28.9,29.45,28.76,29.36,23007718,CSCO
2015-03-10,29.15,29.17,28.66,28.66,26542321,CSCO
2015-03-11,28.68,28.76,28.21,28.26,25160166,CSCO
2015-03-12,28.05,28.54,28.05,28.24,22978712,CSCO
2015-03-13,28.02,28.26,27.565,27.94,36510954,CSCO
2015-03-16,28.1,28.38,28.04,28.3,25358916,CSCO
2015-03-17,28.19,28.28,27.95,28.15,21895674,CSCO
2015-03-18,27.88,28.34,27.72,28.15,34910854,CSCO
2015-03-19,28.1,28.54,28.03,28.26,27980375,CSCO
2015-03-20,28.45,28.62,28.32,28.44,37628686,CSCO
2015-03-23,28.44,28.69,28.36,28.405,23478637,CSCO
2015-03-24,28.29,28.57,27.99,28.0,23263559,CSCO
2015-03-25,27.92,28.09,27.46,27.46,27158706,CSCO
2015-03-26,27.19,27.305,26.62,27.09,48928133,CSCO
2015-03-27,27.07,27.21,26.94,27.13,20464472,CSCO
2015-03-30,27.22,27.75,27.22,27.65,29056308,CSCO
2015-03-31,27.34,27.69,27.28,27.525,29258328,CSCO
2015-04-01,27.31,27.638,27.1,27.25,22420534,CSCO
2015-04-02,27.22,27.5,27.13,27.13,19527211,CSCO
2015-04-06,26.96,27.32,26.84,27.22,20004043,CSCO
2015-04-07,27.2,27.56,27.13,27.39,16861751,CSCO
2015-04-08,27.37,27.66,27.37,27.55,19076426,CSCO
2015-04-09,27.59,27.74,27.42,27.625,16684501,CSCO
2015-04-10,27.58,28.08,27.56,28.04,24634578,CSCO
2015-04-13,27.99,28.28,27.94,27.98,22769580,CSCO
2015-04-14,28.0,28.06,27.68,27.81,19296326,CSCO
2015-04-15,28.1,28.42,27.97,28.25,31160911,CSCO
2015-04-16,28.19,28.638,28.1,28.6,29863528,CSCO
2015-04-17,28.26,28.4,27.9,27.915,36904655,CSCO
2015-04-20,28.16,28.63,28.16,28.48,21921809,CSCO
2015-04-21,28.72,28.92,28.66,28.69,23956868,CSCO
2015-04-22,28.67,28.79,28.42,28.62,19111703,CSCO
2015-04-23,28.4,28.82,28.2,28.675,22230105,CSCO
2015-04-24,29.19,29.28,28.67,28.82,27145555,CSCO
2015-04-27,28.88,29.03,28.71,28.89,22952006,CSCO
2015-04-28,28.8,29.33,28.76,29.32,24315253,CSCO
2015-04-29,29.06,29.25,28.9,29.05,22463654,CSCO
2015-04-30,28.85,29.015,28.68,28.83,26514496,CSCO
2015-05-01,28.81,29.2,28.78,29.13,18935955,CSCO
2015-05-04,29.08,29.36,29.07,29.17,16484128,CSCO
2015-05-05,29.17,29.21,28.835,28.89,22463800,CSCO
2015-05-06,28.9,29.075,28.69,28.97,23571965,CSCO
2015-05-07,28.99,29.12,28.7401,28.805,22643831,CSCO
2015-05-08,28.99,29.37,28.99,29.23,22572376,CSCO
2015-05-11,29.5,29.79,29.2,29.21,27045187,CSCO
2015-05-12,29.07,29.44,28.8,29.23,31760956,CSCO
2015-05-13,29.14,29.465,29.13,29.35,38263966,CSCO
2015-05-14,29.29,29.66,28.965,29.05,56696268,CSCO
2015-05-15,29.24,29.82,29.16,29.55,37677292,CSCO
2015-05-18,29.42,29.9,29.42,29.76,23953043,CSCO
2015-05-19,29.87,29.9,29.63,29.735,18926264,CSCO
2015-05-20,29.8,29.85,29.53,29.62,19410906,CSCO
2015-05-21,29.61,29.765,29.43,29.43,20806934,CSCO
2015-05-22,29.39,29.45,29.26,29.26,20079663,CSCO
2015-05-26,29.19,29.25,28.75,28.95,25877100,CSCO
2015-05-27,29.06,29.48,29.02,29.31,23959933,CSCO
2015-05-28,29.34,29.56,29.16,29.35,18219564,CSCO
2015-05-29,29.32,29.59,29.19,29.31,26018129,CSCO
2015-06-01,29.6,29.62,29.05,29.18,23799371,CSCO
2015-06-02,29.09,29.27,28.95,29.08,15995587,CSCO
2015-06-03,29.21,29.295,29.05,29.09,20536900,CSCO
2015-06-04,28.9,29.1,28.54,28.61,26774517,CSCO
2015-06-05,28.55,28.71,28.49,28.58,25357935,CSCO
2015-06-08,28.67,28.7,28.23,28.275,19011738,CSCO
2015-06-09,28.27,28.42,28.01,28.24,15527495,CSCO
2015-06-10,28.47,28.91,28.27,28.66,26223345,CSCO
2015-06-11,28.75,29.22,28.75,28.86,24387127,CSCO
2015-06-12,28.66,28.67,28.31,28.54,21919545,CSCO
2015-06-15,28.23,28.52,28.11,28.48,25722123,CSCO
2015-06-16,28.35,28.79,28.28,28.71,16920270,CSCO
2015-06-17,28.84,29.04,28.66,28.93,20959035,CSCO
2015-06-18,28.85,29.35,28.82,29.21,24156052,CSCO
2015-06-19,29.24,29.32,28.94,29.03,31970053,CSCO
2015-06-22,29.1,29.215,28.82,28.94,20160009,CSCO
2015-06-23,29.0,29.036,28.62,28.785,21041320,CSCO
2015-06-24,28.79,28.85,28.49,28.51,20978767,CSCO
2015-06-25,28.56,28.65,28.38,28.4,14606105,CSCO
2015-06-26,28.49,28.49,28.01,28.28,28087785,CSCO
2015-06-29,27.99,28.11,27.5,27.54,31838316,CSCO
2015-06-30,27.83,27.83,27.33,27.46,31236844,CSCO
2015-07-01,27.42,27.5,27.07,27.35,24461290,CSCO
2015-07-02,27.37,27.57,27.29,27.33,15635547,CSCO
2015-07-06,27.0,27.26,26.89,27.22,22858247,CSCO
2015-07-07,27.22,27.45,26.885,27.36,25436748,CSCO
2015-07-08,27.08,27.16,26.84,26.99,27863352,CSCO
2015-07-09,27.38,27.45,26.9,26.91,20129736,CSCO
2015-07-10,27.27,27.36,27.04,27.28,16079311,CSCO
2015-07-13,27.49,27.8,27.42,27.79,20623079,CSCO
2015-07-14,27.87,28.04,27.7,28.03,20932759,CSCO
2015-07-15,27.86,28.24,27.81,28.11,23378353,CSCO
2015-07-16,28.24,28.42,28.21,28.32,21058128,CSCO
2015-07-17,28.27,28.31,27.965,28.18,24248902,CSCO
2015-07-20,28.13,28.16,27.88,28.03,19477041,CSCO
2015-07-21,27.96,28.25,27.79,27.84,23874026,CSCO
2015-07-22,27.83,28.06,27.44,27.53,26889222,CSCO
2015-07-23,27.7,28.25,27.575,28.01,34103205,CSCO
2015-07-24,28.45,28.77,28.38,28.4,39471714,CSCO
2015-07-27,28.31,28.56,28.19,28.21,30914429,CSCO
2015-07-28,28.34,28.35,27.85,28.21,23573236,CSCO
2015-07-29,28.2,28.52,28.02,28.4,21419884,CSCO
2015-07-30,28.22,28.46,28.2,28.3,17458084,CSCO
2015-07-31,28.39,28.56,28.16,28.42,20375986,CSCO
2015-08-03,28.41,28.59,28.11,28.36,17450923,CSCO
2015-08-04,28.22,28.46,27.89,28.03,18578117,CSCO
2015-08-05,28.11,28.6,28.1,28.27,19236228,CSCO
2015-08-06,28.37,28.67,28.0,28.21,20143763,CSCO
2015-08-07,28.17,28.23,27.9,28.15,16039411,CSCO
2015-08-10,28.48,28.7,28.27,28.59,23740009,CSCO
2015-08-11,28.24,28.39,27.85,28.02,25391904,CSCO
2015-08-12,27.8,28.1,27.41,27.9,42151915,CSCO
2015-08-13,28.78,29.205,28.69,28.7,61153978,CSCO
2015-08-14,28.78,29.05,28.75,29.03,24890756,CSCO
2015-08-17,28.65,28.965,28.51,28.825,21263997,CSCO
2015-08-18,28.71,28.72,28.18,28.25,32210431,CSCO
2015-08-19,28.1,28.24,27.72,27.8,30023909,CSCO
2015-08-20,27.56,27.75,27.04,27.04,37889402,CSCO
2015-08-21,26.88,27.34,26.47,26.47,48502400,CSCO
2015-08-24,24.89,26.08,23.03,25.19,61666993,CSCO
2015-08-25,25.94,25.99,24.6,24.62,40610051,CSCO
2015-08-26,25.28,25.74,24.705,25.68,54783233,CSCO
2015-08-27,25.98,26.19,25.61,26.17,36504711,CSCO
2015-08-28,25.91,26.05,25.82,26.0,26918859,CSCO
2015-08-31,25.94,26.11,25.74,25.88,32388255,CSCO
2015-09-01,25.22,25.62,25.01,25.12,32705393,CSCO
2015-09-02,25.55,25.66,25.08,25.65,27925308,CSCO
2015-09-03,25.88,26.15,25.73,25.9,27958365,CSCO
2015-09-04,25.42,25.65,25.35,25.52,26904250,CSCO
2015-09-08,25.98,26.33,25.91,26.3,20932880,CSCO
2015-09-09,26.5,26.73,25.88,25.94,25032342,CSCO
2015-09-10,25.9,26.49,25.845,26.26,26424581,CSCO
2015-09-11,26.0,26.18,25.81,26.02,21529112,CSCO
2015-09-14,26.15,26.17,25.66,25.7,18636396,CSCO
2015-09-15,25.56,26.08,25.56,25.98,20479406,CSCO
2015-09-16,26.07,26.1,25.85,26.07,21245275,CSCO
2015-09-17,25.96,26.28,25.81,25.88,25409636,CSCO
2015-09-18,25.57,25.74,25.25,25.54,40020051,CSCO
2015-09-21,25.45,25.82,25.35,25.54,21945645,CSCO
2015-09-22,25.06,25.21,24.97,25.14,21305238,CSCO
2015-09-23,25.22,25.31,25.01,25.28,18804158,CSCO
2015-09-24,25.09,25.5,24.92,25.41,35598016,CSCO
2015-09-25,25.81,26.295,25.8,26.025,37618273,CSCO
2015-09-28,25.83,26.02,25.59,25.66,27211183,CSCO
2015-09-29,25.64,25.93,25.56,25.64,27095642,CSCO
2015-09-30,26.0,26.38,25.88,26.25,32093661,CSCO
2015-10-01,26.05,26.155,25.55,25.73,26933244,CSCO
2015-10-02,25.4,25.79,25.34,25.76,34910695,CSCO
2015-10-05,26.04,26.98,25.97,26.85,30217882,CSCO
2015-10-06,27.03,27.47,26.98,27.23,34609939,CSCO
2015-10-07,27.52,27.95,27.0,27.54,29749725,CSCO
2015-10-08,27.51,28.02,27.43,27.91,22500248,CSCO
2015-10-09,28.01,28.15,27.8241,27.91,22125821,CSCO
2015-10-12,27.93,28.1,27.76,27.96,14486035,CSCO
2015-10-13,27.75,27.95,27.74,27.85,15107154,CSCO
2015-10-14,27.75,27.9,27.59,27.82,20144012,CSCO
2015-10-15,28.1,28.19,27.87,28.15,18996867,CSCO
2015-10-16,28.34,28.35,28.0,28.25,19948295,CSCO
2015-10-19,28.12,28.29,27.94,28.25,20778054,CSCO
2015-10-20,28.2,28.52,28.15,28.5,20335775,CSCO
2015-10-21,28.6,28.82,28.22,28.28,19174380,CSCO
2015-10-22,28.56,29.21,28.5,29.01,32162485,CSCO
2015-10-23,29.02,29.38,28.93,29.35,26076929,CSCO
2015-10-26,29.32,29.49,28.88,28.95,20354775,CSCO
2015-10-27,28.72,29.06,28.58,29.05,19480621,CSCO
2015-10-28,29.29,29.45,29.04,29.36,23741378,CSCO
2015-10-29,29.15,29.21,28.93,29.14,16717819,CSCO
2015-10-30,29.0,29.25,28.85,28.85,22334055,CSCO
2015-11-02,28.87,28.87,28.51,28.77,28912599,CSCO
2015-11-03,28.61,28.71,28.49,28.61,30555332,CSCO
2015-11-04,28.79,28.82,28.37,28.47,28591793,CSCO
2015-11-05,28.5,28.61,28.291,28.43,21988608,CSCO
2015-11-06,28.31,28.55,28.16,28.45,26107573,CSCO
2015-11-09,28.35,28.49,28.0,28.18,25865917,CSCO
2015-11-10,28.18,28.215,27.9,27.98,26701825,CSCO
2015-11-11,28.1,28.1,27.75,27.82,32599338,CSCO
2015-11-12,27.74,28.07,27.72,27.83,38135852,CSCO
2015-11-13,26.29,26.68,25.82,26.21,94556197,CSCO
2015-11-16,26.07,26.995,26.06,26.79,44949588,CSCO
2015-11-17,26.8,27.27,26.68,26.81,30490199,CSCO
2015-11-18,27.0,27.155,26.725,27.12,27015720,CSCO
2015-11-19,27.1,27.65,27.05,27.37,27417442,CSCO
2015-11-20,27.59,27.78,27.46,27.57,26502758,CSCO
2015-11-23,27.65,27.84,27.34,27.43,24684856,CSCO
2015-11-24,27.25,27.44,27.0,27.27,32859230,CSCO
2015-11-25,27.32,27.39,27.0,27.24,22472771,CSCO
2015-11-27,27.25,27.48,27.24,27.32,9532251,CSCO
2015-11-30,27.34,27.48,27.2,27.25,30736731,CSCO
2015-12-01,27.2,27.65,27.2,27.57,31406279,CSCO
2015-12-02,27.49,27.9,27.37,27.44,29178172,CSCO
2015-12-03,27.63,27.69,26.82,26.95,25783765,CSCO
2015-12-04,26.95,27.55,26.95,27.48,28143745,CSCO
2015-12-07,27.56,27.56,27.26,27.49,15350240,CSCO
2015-12-08,27.17,27.29,27.02,27.15,18635748,CSCO
2015-12-09,26.96,27.35,26.66,26.73,24127425,CSCO
2015-12-10,26.74,27.04,26.66,26.77,23382403,CSCO
2015-12-11,26.49,26.4901,26.125,26.16,34295664,CSCO
2015-12-14,26.3,26.52,25.96,26.49,32744930,CSCO
2015-12-15,26.72,27.11,26.61,26.85,30393725,CSCO
2015-12-16,27.0,27.29,26.68,27.235,22731521,CSCO
2015-12-17,27.285,27.31,26.7,26.72,24812204,CSCO
2015-12-18,26.6,26.82,26.26,26.27,36732726,CSCO
2015-12-21,26.58,26.65,26.41,26.635,20242927,CSCO
2015-12-22,26.85,26.9,26.555,26.89,18966280,CSCO
2015-12-23,27.04,27.41,27.0,27.4,18803741,CSCO
2015-12-24,27.41,27.55,27.37,27.38,8202379,CSCO
2015-12-28,27.3,27.37,27.13,27.31,14204904,CSCO
2015-12-29,27.44,27.82,27.4,27.77,16319644,CSCO
2015-12-30,27.66,27.77,27.52,27.53,10620325,CSCO
2015-12-31,27.38,27.4499,27.14,27.155,17041452,CSCO
2016-01-04,26.39,26.42,25.88,26.41,35827068,CSCO
2016-01-05,26.54,26.66,26.18,26.29,22024912,CSCO
2016-01-06,26.08,26.14,25.82,26.01,30799802,CSCO
2016-01-07,25.49,25.74,25.12,25.41,43235370,CSCO
2016-01-08,25.55,25.63,24.72,24.78,28609697,CSCO
2016-01-11,24.93,25.345,24.93,25.27,32346903,CSCO
2016-01-12,25.51,25.57,25.03,25.35,30122412,CSCO
2016-01-13,25.42,25.52,24.57,24.6,33431552,CSCO
2016-01-14,24.69,24.9,24.46,24.66,42902408,CSCO
2016-01-15,23.93,24.43,23.57,23.62,64092779,CSCO
2016-01-19,23.8,24.03,23.59,23.85,52533544,CSCO
2016-01-20,23.4,23.51,22.47,22.9,83632356,CSCO
2016-01-21,23.09,23.45,22.87,22.9,46267871,CSCO
2016-01-22,23.6,23.64,22.99,23.37,55049038,CSCO
2016-01-25,23.38,23.515,23.14,23.17,64066120,CSCO
2016-01-26,23.24,23.851,23.24,23.72,25162200,CSCO
2016-01-27,23.69,23.9,23.295,23.43,24654015,CSCO
2016-01-28,23.73,23.79,22.98,23.105,31833515,CSCO
2016-01-29,23.4,23.8,23.2,23.79,39692550,CSCO
2016-02-01,23.46,23.57,23.23,23.48,24006389,CSCO
2016-02-02,23.23,23.25,22.73,22.83,36203661,CSCO
2016-02-03,23.09,23.18,22.58,23.1,32231426,CSCO
2016-02-04,23.17,23.57,22.93,23.54,29280471,CSCO
2016-02-05,23.51,23.66,22.81,22.89,32640975,CSCO
2016-02-08,22.63,23.02,22.48,22.93,38842141,CSCO
2016-02-09,22.6,22.86,22.53,22.65,30767214,CSCO
2016-02-10,23.13,23.13,22.46,22.51,36896116,CSCO
2016-02-11,24.09,24.97,24.09,24.68,92695952,CSCO
2016-02-12,24.89,25.36,24.52,25.11,49753603,CSCO
2016-02-16,25.27,25.98,25.19,25.84,40401697,CSCO
2016-02-17,26.17,26.59,26.08,26.46,36904695,CSCO
2016-02-18,26.4405,26.5768,26.28,26.43,31288180,CSCO
2016-02-19,26.27,26.56,26.25,26.55,28791720,CSCO
2016-02-22,26.87,26.9132,26.42,26.63,24608129,CSCO
2016-02-23,26.54,26.54,26.0646,26.12,28097508,CSCO
2016-02-24,25.89,26.33,25.65,26.32,22960773,CSCO
2016-02-25,26.49,26.6,26.2,26.6,18655096,CSCO
2016-02-26,26.8,26.85,26.32,26.41,18113041,CSCO
2016-02-29,26.42,26.65,26.15,26.18,24763106,CSCO
2016-03-01,26.45,26.93,26.235,26.83,25245390,CSCO
2016-03-02,26.8,26.91,26.6,26.9,19020058,CSCO
2016-03-03,26.95,26.97,26.59,26.87,19002244,CSCO
2016-03-04,26.915,26.96,26.67,26.8,19429859,CSCO
2016-03-07,26.58,27.18,26.33,27.14,21549496,CSCO
2016-03-08,26.97,27.299,26.69,27.05,23821273,CSCO
2016-03-09,27.24,27.8,27.12,27.61,38890209,CSCO
2016-03-10,27.76,27.98,27.03,27.38,33327333,CSCO
2016-03-11,27.82,27.91,27.67,27.86,21873085,CSCO
2016-03-14,27.82,27.86,27.6,27.7,18291719,CSCO
2016-03-15,27.48,27.69,27.45,27.66,16917163,CSCO
2016-03-16,27.52,27.945,27.51,27.88,19087842,CSCO
2016-03-17,27.92,28.44,27.87,28.19,28501857,CSCO
2016-03-18,28.23,28.38,27.97,28.33,43132365,CSCO
2016-03-21,28.1,28.35,28.04,28.19,23799234,CSCO
2016-03-22,28.2,28.38,27.9,28.28,23599299,CSCO
2016-03-23,28.26,28.275,27.73,27.83,19217486,CSCO
2016-03-24,27.77,28.005,27.59,27.96,15871866,CSCO
2016-03-28,27.99,28.025,27.785,27.9,12785874,CSCO
2016-03-29,27.87,28.19,27.69,28.1,17139330,CSCO
2016-03-30,28.34,28.68,28.26,28.46,19390162,CSCO
2016-03-31,28.53,28.67,28.35,28.47,18377563,CSCO
2016-04-01,28.3,28.7,28.1238,28.69,23026363,CSCO
2016-04-04,28.37,28.41,28.01,28.14,17890041,CSCO
2016-04-05,27.64,27.83,27.46,27.58,24245658,CSCO
2016-04-06,27.7,28.04,27.62,28.0,20395805,CSCO
2016-04-07,27.9,27.9,27.53,27.6,17016844,CSCO
2016-04-08,27.71,27.945,27.58,27.69,14495574,CSCO
2016-04-11,27.88,28.18,27.61,27.62,18762887,CSCO
2016-04-12,27.14,27.66,26.95,27.64,27741441,CSCO
2016-04-13,27.96,28.28,27.72,28.23,25433265,CSCO
2016-04-14,28.38,28.4,28.1,28.25,15049112,CSCO
2016-04-15,28.1,28.13,27.73,27.9,23804382,CSCO
2016-04-18,27.9,28.25,27.8,28.19,15762894,CSCO
2016-04-19,28.33,28.44,28.2,28.33,20307744,CSCO
2016-04-20,28.4,28.68,28.255,28.44,19937778,CSCO
2016-04-21,28.42,28.51,28.16,28.24,17339866,CSCO
2016-04-22,28.3,28.55,28.07,28.15,23147609,CSCO
2016-04-25,28.11,28.28,27.98,28.23,16434811,CSCO
2016-04-26,28.27,28.49,28.215,28.45,18151544,CSCO
2016-04-27,28.44,28.65,28.31,28.64,20930999,CSCO
2016-04-28,28.45,28.59,27.79,27.96,29616182,CSCO
2016-04-29,27.72,27.83,27.14,27.49,33890149,CSCO
2016-05-02,27.48,27.52,27.2,27.37,27361670,CSCO
2016-05-03,27.16,27.19,26.61,26.86,35319600,CSCO
2016-05-04,26.8,26.82,26.28,26.44,32850814,CSCO
2016-05-05,26.455,26.57,26.21,26.21,23082199,CSCO
2016-05-06,26.19,26.535,25.805,26.53,25625273,CSCO
2016-05-09,26.52,26.68,26.39,26.51,16990396,CSCO
2016-05-10,26.67,27.1,26.51,27.03,22642488,CSCO
2016-05-11,27.09,27.11,26.68,26.7,19326132,CSCO
2016-05-12,26.81,26.81,26.41,26.67,19681858,CSCO
2016-05-13,26.55,26.89,26.46,26.53,20865075,CSCO
2016-05-16,26.5705,27.12,26.56,26.97,20885902,CSCO
2016-05-17,26.9,27.0601,26.55,26.65,25921302,CSCO
2016-05-18,26.61,26.96,26.485,26.72,32345484,CSCO
2016-05-19,27.99,28.29,27.4,27.57,50174629,CSCO
2016-05-20,27.63,28.15,27.62,27.97,32703020,CSCO
2016-05-23,27.78,28.25,27.78,27.94,19850040,CSCO
2016-05-24,28.01,28.58,28.01,28.47,26514828,CSCO
2016-05-25,28.58,29.0,28.52,28.92,25729908,CSCO
2016-05-26,28.86,29.04,28.795,28.9,19366299,CSCO
2016-05-27,28.95,29.035,28.79,28.92,16673324,CSCO
2016-05-31,28.8,29.08,28.76,29.05,28606274,CSCO
2016-06-01,28.84,29.04,28.8,28.9,22268672,CSCO
2016-06-02,28.98,29.15,28.92,29.08,19538178,CSCO
2016-06-03,29.13,29.21,28.9,29.13,18677663,CSCO
2016-06-06,29.07,29.41,29.06,29.1,16167119,CSCO
2016-06-07,28.9,29.35,28.82,29.07,21566590,CSCO
2016-06-08,29.09,29.27,29.06,29.14,17772913,CSCO
2016-06-09,28.97,29.19,28.83,29.14,18349875,CSCO
2016-06-10,28.79,29.03,28.77,29.03,18244220,CSCO
2016-06-13,28.97,29.19,28.82,28.84,17181950,CSCO
2016-06-14,28.66,29.0,28.63,28.96,19279705,CSCO
2016-06-15,28.49,28.86,28.405,28.65,30738577,CSCO
2016-06-16,28.38,28.92,28.37,28.87,17504145,CSCO
2016-06-17,28.88,29.0,28.69,28.95,32333507,CSCO
2016-06-20,29.04,29.22,28.78,28.8,22100840,CSCO
2016-06-21,28.97,29.0,28.73,28.77,19098634,CSCO
2016-06-22,28.87,29.08,28.68,28.72,18273261,CSCO
2016-06-23,29.03,29.225,28.96,29.22,19415601,CSCO
2016-06-24,28.16,28.57,27.7,27.75,44408897,CSCO
2016-06-27,27.48,27.55,27.13,27.31,30293961,CSCO
2016-06-28,27.55,27.85,27.5,27.79,24646939,CSCO
2016-06-29,28.13,28.33,27.9,28.26,25592961,CSCO
2016-06-30,28.38,28.69,28.07,28.69,25184399,CSCO
2016-07-01,28.78,28.93,28.59,28.8,20901306,CSCO
2016-07-05,28.23,28.615,28.22,28.33,22116898,CSCO
2016-07-06,28.45,28.77,28.17,28.72,24844038,CSCO
2016-07-07,28.72,28.9,28.61,28.74,17395408,CSCO
2016-07-08,28.91,29.28,28.88,29.26,24647376,CSCO
2016-07-11,29.34,29.7,29.26,29.43,22045219,CSCO
2016-07-12,29.72,29.74,29.52,29.61,22157542,CSCO
2016-07-13,29.72,29.83,29.58,29.75,18038066,CSCO
2016-07-14,29.84,29.99,29.64,29.76,19332194,CSCO
2016-07-15,29.93,29.95,29.66,29.82,17800449,CSCO
2016-07-18,29.75,29.995,29.74,29.91,17484874,CSCO
2016-07-19,29.91,30.01,29.77,29.92,18515957,CSCO
2016-07-20,30.04,30.69,29.98,30.63,50168804,CSCO
2016-07-21,30.64,30.72,30.37,30.58,21582727,CSCO
2016-07-22,30.7,30.87,30.54,30.71,19399558,CSCO
2016-07-25,30.67,30.83,30.63,30.79,15174158,CSCO
2016-07-26,30.8,31.15,30.71,30.88,21328211,CSCO
2016-07-27,30.95,30.97,30.66,30.76,22722970,CSCO
2016-07-28,30.65,30.74,30.37,30.52,22470486,CSCO
2016-07-29,30.6,30.69,30.47,30.53,23807196,CSCO
2016-08-01,30.7,30.75,30.36,30.73,22438722,CSCO
2016-08-02,30.82,30.82,30.395,30.62,24485208,CSCO
2016-08-03,30.51,30.74,30.51,30.72,15962464,CSCO
2016-08-04,30.78,30.91,30.71,30.8,18586492,CSCO
2016-08-05,30.9,31.07,30.69,31.04,18873294,CSCO
2016-08-08,31.0,31.19,30.86,31.01,19019941,CSCO
2016-08-09,31.11,31.245,30.84,30.94,19159495,CSCO
2016-08-10,31.01,31.13,30.74,30.85,16684321,CSCO
2016-08-11,30.95,31.02,30.86,30.95,24020927,CSCO
2016-08-12,30.92,30.99,30.8,30.87,13430558,CSCO
2016-08-15,30.98,31.24,30.89,31.19,21944655,CSCO
2016-08-16,31.22,31.23,30.98,31.12,23399686,CSCO
2016-08-17,30.97,30.9701,30.33,30.72,55071218,CSCO
2016-08-18,30.41,30.67,30.06,30.48,48710491,CSCO
2016-08-19,30.37,30.65,30.24,30.52,25131345,CSCO
2016-08-22,30.44,30.78,30.37,30.63,28680009,CSCO
2016-08-23,30.83,31.06,30.79,30.98,23493605,CSCO
2016-08-24,30.98,31.2,30.95,31.06,24474730,CSCO
2016-08-25,31.06,31.39,31.02,31.29,22917124,CSCO
2016-08-26,31.34,31.66,31.19,31.35,21106152,CSCO
2016-08-29,31.43,31.7,31.41,31.58,21101729,CSCO
2016-08-30,31.61,31.66,31.4144,31.54,17794797,CSCO
2016-08-31,31.45,31.58,31.25,31.44,20418762,CSCO
2016-09-01,31.42,31.64,31.26,31.58,15980457,CSCO
2016-09-02,31.65,31.95,31.65,31.83,18156539,CSCO
2016-09-06,31.93,31.94,31.7,31.87,17656515,CSCO
2016-09-07,31.79,31.9336,31.75,31.79,14050458,CSCO
2016-09-08,31.72,31.75,31.415,31.47,19913699,CSCO
2016-09-09,31.14,31.34,30.85,30.85,25450499,CSCO
2016-09-12,30.61,31.495,30.6,31.44,22612518,CSCO
2016-09-13,31.26,31.35,30.9,31.06,23617915,CSCO
2016-09-14,31.01,31.225,30.805,31.0,24356477,CSCO
2016-09-15,30.63,31.39,30.61,31.31,26021227,CSCO
2016-09-16,31.12,31.14,30.7,30.84,37416316,CSCO
2016-09-19,30.85,31.25,30.82,31.02,16833453,CSCO
2016-09-20,31.08,31.22,31.04,31.1,15878912,CSCO
2016-09-21,31.11,31.38,30.97,31.36,21169350,CSCO
2016-09-22,31.5,31.8,31.49,31.66,20261859,CSCO
2016-09-23,31.71,31.8,31.31,31.34,20442199,CSCO
2016-09-26,31.1,31.16,30.79,31.07,20361549,CSCO
2016-09-27,31.09,31.61,30.96,31.48,18045376,CSCO
2016-09-28,31.44,31.59,31.3624,31.5,15840958,CSCO
2016-09-29,31.51,31.57,31.25,31.39,15417082,CSCO
2016-09-30,31.61,31.8,31.56,31.72,30380612,CSCO
2016-10-03,31.31,31.58,31.2,31.5,14070450,CSCO
2016-10-04,31.46,31.63,31.15,31.35,18460433,CSCO
2016-10-05,31.41,31.68,31.41,31.59,11808636,CSCO
2016-10-06,31.57,31.63,31.21,31.48,14077118,CSCO
2016-10-07,31.48,31.6,31.23,31.47,13073224,CSCO
2016-10-10,31.54,31.68,31.44,31.47,12759374,CSCO
2016-10-11,31.52,31.53,30.85,31.04,19412018,CSCO
2016-10-12,30.53,30.63,29.94,30.34,36899871,CSCO
2016-10-13,30.09,30.25,29.86,30.17,24286555,CSCO
2016-10-14,30.35,30.55,30.16,30.18,20545127,CSCO
2016-10-17,30.13,30.42,30.1,30.22,13957529,CSCO
2016-10-18,30.69,30.69,30.43,30.44,14444850,CSCO
2016-10-19,30.44,30.45,30.19,30.35,14830895,CSCO
2016-10-20,30.28,30.3736,30.04,30.16,17315335,CSCO
2016-10-21,30.01,30.2,29.92,30.15,15140452,CSCO
2016-10-24,30.3405,30.5,30.3,30.46,14115340,CSCO
2016-10-25,30.5,30.51,30.23,30.34,15257768,CSCO
2016-10-26,30.59,30.86,30.32,30.55,18008646,CSCO
2016-10-27,30.595,30.67,30.355,30.38,16926192,CSCO
2016-10-28,30.36,30.8,30.35,30.59,19946832,CSCO
2016-10-31,30.34,30.77,30.32,30.68,23225406,CSCO
2016-11-01,30.85,30.86,30.23,30.48,17542055,CSCO
2016-11-02,30.43,30.68,30.23,30.39,19173984,CSCO
2016-11-03,30.5,30.56,30.24,30.32,15937140,CSCO
2016-11-04,29.98,30.495,29.63,30.19,18524002,CSCO
2016-11-07,30.71,31.06,30.61,30.94,23061116,CSCO
2016-11-08,30.94,31.195,30.725,31.0,19399814,CSCO
2016-11-09,31.04,31.49,30.7,31.36,38564143,CSCO
2016-11-10,31.41,31.76,30.81,31.0,38345220,CSCO
2016-11-11,30.93,31.47,30.92,31.36,23150319,CSCO
2016-11-14,31.43,31.67,31.35,31.37,22917565,CSCO
2016-11-15,31.27,31.85,31.27,31.7,24160155,CSCO
2016-11-16,31.62,31.89,31.51,31.57,27097140,CSCO
2016-11-17,29.91,30.05,29.61,30.05,75252307,CSCO
2016-11-18,30.11,30.36,30.005,30.18,38748563,CSCO
2016-11-21,30.3,30.33,30.01,30.05,27481710,CSCO
2016-11-22,30.08,30.19,29.85,29.89,26769272,CSCO
2016-11-23,29.83,29.95,29.56,29.71,24496763,CSCO
2016-11-25,29.6,30.145,29.55,30.09,17678862,CSCO
2016-11-28,30.08,30.09,29.82,29.92,21468918,CSCO
2016-11-29,29.94,30.1,29.79,29.83,23553735,CSCO
2016-11-30,29.76,29.95,29.68,29.82,26224892,CSCO
2016-12-01,29.84,29.85,29.4,29.45,25996185,CSCO
2016-12-02,29.31,29.56,29.12,29.25,27069499,CSCO
2016-12-05,29.33,29.6,29.29,29.53,20865842,CSCO
2016-12-06,29.42,29.59,29.24,29.33,27352068,CSCO
2016-12-07,29.48,30.04,29.32,29.95,30180093,CSCO
2016-12-08,30.11,30.33,29.92,29.95,21369897,CSCO
2016-12-09,29.98,30.07,29.73,30.06,21361984,CSCO
2016-12-12,30.08,30.2,30.025,30.17,17287809,CSCO
2016-12-13,30.3,30.64,30.2,30.59,25052903,CSCO
2016-12-14,30.6,31.065,30.41,30.46,27555980,CSCO
2016-12-15,30.59,30.8,30.505,30.63,20914063,CSCO
2016-12-16,30.7,30.72,30.2705,30.59,45875473,CSCO
2016-12-19,30.65,30.87,30.535,30.75,18178470,CSCO
2016-12-20,30.83,30.87,30.455,30.56,17475171,CSCO
2016-12-21,30.69,30.69,30.41,30.42,14488949,CSCO
2016-12-22,30.4,30.48,30.25,30.46,12935767,CSCO
2016-12-23,30.54,30.6,30.4,30.53,9167598,CSCO
2016-12-27,30.64,30.82,30.6,30.68,14175488,CSCO
2016-12-28,30.7,30.77,30.35,30.42,12022231,CSCO
2016-12-29,30.37,30.55,30.33,30.46,10995584,CSCO
2016-12-30,30.56,30.6,30.13,30.22,20190029,CSCO
2017-01-03,30.37,30.56,30.21,30.54,22370578,CSCO
2017-01-04,30.235,30.42,30.02,30.1,22280992,CSCO
2017-01-05,30.1,30.355,30.07,30.17,18372532,CSCO
2017-01-06,30.17,30.35,30.03,30.23,15923243,CSCO
2017-01-09,30.22,30.33,30.08,30.18,17178503,CSCO
2017-01-10,30.19,30.55,30.1,30.38,21046041,CSCO
2017-01-11,30.33,30.41,30.03,30.15,22291322,CSCO
2017-01-12,30.15,30.155,29.8,30.04,18611107,CSCO
2017-01-13,30.1,30.22,30.01,30.07,17136585,CSCO
2017-01-17,30.0,30.25,29.84,29.99,21983537,CSCO
2017-01-18,30.12,30.18,29.95,30.03,15724040,CSCO
2017-01-19,30.01,30.19,29.915,29.98,16866005,CSCO
2017-01-20,30.12,30.25,30.0,30.1,22754366,CSCO
2017-01-23,30.14,30.3,30.085,30.27,17155297,CSCO
2017-01-24,30.34,30.75,30.29,30.6,24934210,CSCO
2017-01-25,31.04,31.05,30.65,30.7,25095890,CSCO
2017-01-26,30.76,30.84,30.56,30.74,20116824,CSCO
2017-01-27,30.76,30.98,30.63,30.98,18461937,CSCO
2017-01-30,30.94,30.995,30.63,30.83,15481798,CSCO
2017-01-31,30.68,30.89,30.58,30.72,16603050,CSCO
2017-02-01,30.847,30.847,30.42,30.5,19504565,CSCO
2017-02-02,30.69,31.26,30.525,31.18,27456740,CSCO
2017-02-03,31.27,31.35,31.12,31.32,21288832,CSCO
2017-02-06,31.29,31.305,31.12,31.3,16774244,CSCO
2017-02-07,31.38,31.6399,31.33,31.45,18420153,CSCO
2017-02-08,31.46,31.55,31.25,31.27,20434263,CSCO
2017-02-09,31.35,31.69,31.3,31.5,18706857,CSCO
2017-02-10,31.48,31.63,31.24,31.51,21557725,CSCO
2017-02-13,31.67,31.995,31.55,31.97,26518836,CSCO
2017-02-14,31.9,32.31,31.77,32.31,31463500,CSCO
2017-02-15,32.35,32.84,32.29,32.82,41169445,CSCO
2017-02-16,33.26,33.97,33.25,33.6,50143661,CSCO
2017-02-17,33.52,33.77,33.43,33.74,31841239,CSCO
2017-02-21,33.69,34.21,33.66,34.13,26992666,CSCO
2017-02-22,34.04,34.1485,33.66,34.09,26632725,CSCO
2017-02-23,34.28,34.28,33.95,34.04,17450074,CSCO
2017-02-24,33.98,34.32,33.8,34.32,21137311,CSCO
2017-02-27,34.21,34.32,34.12,34.26,15625416,CSCO
2017-02-28,34.16,34.2869,34.04,34.18,23093057,CSCO
2017-03-01,34.28,34.51,34.18,34.44,22754181,CSCO
2017-03-02,34.41,34.53,34.21,34.39,16137699,CSCO
2017-03-03,34.42,34.44,34.23,34.29,14206428,CSCO
2017-03-06,34.04,34.28,33.96,34.19,17605072,CSCO
2017-03-07,34.0,34.25,33.99,34.2,21033740,CSCO
2017-03-08,34.18,34.23,33.93,34.02,18686747,CSCO
2017-03-09,34.04,34.11,33.87,34.07,17490190,CSCO
2017-03-10,34.24,34.295,34.08,34.26,19038351,CSCO
2017-03-13,34.22,34.33,34.0,34.1,16164809,CSCO
2017-03-14,33.94,34.14,33.84,34.12,14578391,CSCO
2017-03-15,34.07,34.35,34.05,34.24,14961684,CSCO
2017-03-16,34.25,34.48,34.1,34.23,14521636,CSCO
2017-03-17,34.35,34.38,34.19,34.23,26787248,CSCO
2017-03-20,34.2,34.385,34.2,34.28,14974096,CSCO
2017-03-21,34.45,34.47,33.7801,33.88,21405952,CSCO
2017-03-22,33.78,34.2,33.78,34.1,16646087,CSCO
2017-03-23,34.08,34.26,33.91,33.96,16709307,CSCO
2017-03-24,34.07,34.3,33.95,34.08,18125090,CSCO
2017-03-27,33.82,34.03,33.75,33.99,17740630,CSCO
2017-03-28,33.9,34.21,33.82,34.02,21179311,CSCO
2017-03-29,34.0,34.05,33.65,33.74,16504103,CSCO
2017-03-30,33.8,33.9255,33.72,33.74,12801588,CSCO
2017-03-31,33.72,33.88,33.66,33.8,14038491,CSCO
2017-04-03,33.7,33.94,33.46,33.58,19367794,CSCO
2017-04-04,33.25,33.42,32.93,33.41,18602627,CSCO
2017-04-05,33.49,33.53,32.97,33.0,17572539,CSCO
2017-04-06,33.0,33.28,32.89,33.08,15316812,CSCO
2017-04-07,33.1,33.15,32.92,32.96,13928166,CSCO
2017-04-10,32.96,33.22,32.87,33.01,14824148,CSCO
2017-04-11,33.04,33.08,32.635,32.92,18945836,CSCO
2017-04-12,32.86,32.96,32.5,32.62,25455074,CSCO
2017-04-13,32.71,32.85,32.42,32.42,16234866,CSCO
2017-04-17,32.48,32.67,32.45,32.61,11961203,CSCO
2017-04-18,32.56,32.73,32.45,32.67,13349601,CSCO
2017-04-19,32.8,32.89,32.61,32.65,16373804,CSCO
2017-04-20,32.79,32.95,32.72,32.83,11927466,CSCO
2017-04-21,32.94,32.94,32.67,32.82,13877681,CSCO
2017-04-24,33.24,33.36,33.13,33.28,15400452,CSCO
2017-04-25,33.39,33.52,33.35,33.42,15058776,CSCO
2017-04-26,33.58,33.63,33.37,33.4,17949699,CSCO
2017-04-27,34.01,34.11,33.62,33.75,26639030,CSCO
2017-04-28,33.88,34.075,33.67,34.07,20461746,CSCO
2017-05-01,34.11,34.14,33.81,33.97,13577289,CSCO
2017-05-02,34.06,34.24,33.93,34.24,15983571,CSCO
2017-05-03,34.16,34.335,34.12,34.25,14432179,CSCO
2017-05-04,34.33,34.49,34.07,34.18,13638588,CSCO
2017-05-05,34.25,34.4,34.07,34.39,15091765,CSCO
2017-05-08,34.46,34.6,34.15,34.29,13232657,CSCO
2017-05-09,34.14,34.255,33.84,33.9,18855861,CSCO
2017-05-10,33.9,33.9,33.58,33.74,17481356,CSCO
2017-05-11,33.72,33.82,33.48,33.63,17515568,CSCO
2017-05-12,33.6,33.62,33.14,33.45,20194336,CSCO
2017-05-15,34.0,34.46,33.9723,34.23,31531001,CSCO
2017-05-16,34.24,34.33,34.035,34.3,18950047,CSCO
2017-05-17,34.2,34.31,33.8,33.82,38787770,CSCO
2017-05-18,31.1,31.51,30.37,31.38,85500515,CSCO
2017-05-19,31.74,31.78,31.015,31.21,39859249,CSCO
2017-05-22,31.15,31.98,31.15,31.59,35085249,CSCO
2017-05-23,31.83,31.87,31.52,31.76,29827507,CSCO
2017-05-24,31.93,31.94,31.22,31.49,23517633,CSCO
2017-05-25,31.55,31.69,31.37,31.44,21586482,CSCO
2017-05-26,31.51,31.59,31.36,31.5,16403052,CSCO
2017-05-30,31.4,31.81,31.39,31.68,17108324,CSCO
2017-05-31,31.78,31.89,31.465,31.53,30196715,CSCO
2017-06-01,31.52,31.82,31.47,31.82,15525451,CSCO
2017-06-02,31.93,32.06,31.68,31.98,20085192,CSCO
2017-06-05,32.05,32.05,31.57,31.76,15975981,CSCO
2017-06-06,31.75,31.76,31.5,31.56,16186562,CSCO
2017-06-07,31.61,31.72,31.44,31.61,14948437,CSCO
2017-06-08,31.53,31.81,31.52,31.61,21828614,CSCO
2017-06-09,31.64,31.83,31.085,31.37,25376559,CSCO
2017-06-12,31.34,31.64,31.15,31.25,25784435,CSCO
2017-06-13,31.3,31.8,31.28,31.7,27781044,CSCO
2017-06-14,31.87,31.97,31.33,31.6,24940406,CSCO
2017-06-15,31.25,31.64,31.22,31.58,19327991,CSCO
2017-06-16,31.61,31.64,31.2,31.63,36367419,CSCO
2017-06-19,31.77,32.02,31.581,31.99,18459210,CSCO
2017-06-20,31.94,32.16,31.84,31.85,18190130,CSCO
2017-06-21,31.73,31.87,31.51,31.84,20386074,CSCO
2017-06-22,31.91,32.0,31.7,31.85,19436616,CSCO
2017-06-23,31.85,32.3,31.75,32.09,25792153,CSCO
2017-06-26,32.22,32.5,32.18,32.24,22174963,CSCO
2017-06-27,32.09,32.26,31.76,31.76,23224246,CSCO
2017-06-28,31.78,32.275,31.76,32.08,17732307,CSCO
2017-06-29,31.79,32.025,31.25,31.41,27664454,CSCO
2017-06-30,31.79,31.79,31.3,31.3,23604639,CSCO
2017-07-03,31.09,31.64,31.03,31.33,14112089,CSCO
2017-07-05,30.85,31.27,30.73,31.11,24270320,CSCO
2017-07-06,30.99,31.02,30.67,30.72,20789117,CSCO
2017-07-07,30.76,31.07,30.75,30.9,15860596,CSCO
2017-07-10,30.88,31.09,30.82,30.98,15528778,CSCO
2017-07-11,31.05,31.12,30.86,31.09,12805956,CSCO
2017-07-12,31.25,31.44,31.145,31.16,18586175,CSCO
2017-07-13,31.26,31.28,31.08,31.27,15934187,CSCO
2017-07-14,31.37,31.45,31.27,31.42,13573117,CSCO
2017-07-17,31.5,31.635,31.45,31.5,16427499,CSCO
2017-07-18,31.41,31.51,31.17,31.51,15530723,CSCO
2017-07-19,31.51,32.05,31.46,31.9,21567937,CSCO
2017-07-20,31.91,32.05,31.76,31.86,16389480,CSCO
2017-07-21,31.86,32.03,31.705,31.84,13973789,CSCO
2017-07-24,31.86,31.925,31.66,31.86,15504103,CSCO
2017-07-25,31.9,32.25,31.88,32.12,14989974,CSCO
2017-07-26,32.12,32.225,31.51,31.66,21941467,CSCO
2017-07-27,31.73,31.7502,31.21,31.57,21437389,CSCO
2017-07-28,31.45,31.6,31.26,31.52,15770955,CSCO
2017-07-31,31.54,31.59,31.37,31.45,19256428,CSCO
2017-08-01,31.59,31.66,31.43,31.65,12962777,CSCO
2017-08-02,31.57,31.57,31.25,31.52,15845636,CSCO
2017-08-03,31.59,31.72,31.43,31.56,14420797,CSCO
2017-08-04,31.67,31.91,31.58,31.8,16929451,CSCO
2017-08-07,31.79,31.8799,31.69,31.84,11877405,CSCO
2017-08-08,31.75,32.0,31.6,31.67,15375678,CSCO
2017-08-09,31.55,31.675,31.36,31.62,16131324,CSCO
2017-08-10,31.56,31.56,31.0,31.0,23517356,CSCO
2017-08-11,31.23,31.545,31.04,31.47,20756566,CSCO
2017-08-14,31.69,31.89,31.56,31.84,21761643,CSCO
2017-08-15,31.85,32.21,31.84,32.09,25251460,CSCO
2017-08-16,32.1,32.4652,32.06,32.34,29051966,CSCO
2017-08-17,31.49,31.77,30.85,31.04,53288773,CSCO
2017-08-18,31.0,31.06,30.36,30.37,34802193,CSCO
2017-08-21,30.37,30.795,30.36,30.68,24198403,CSCO
2017-08-22,30.85,31.33,30.75,31.27,24747246,CSCO
2017-08-23,31.21,31.4,30.91,30.92,22436582,CSCO
2017-08-24,30.95,31.4,30.9,31.24,22576090,CSCO
2017-08-25,31.39,31.8,31.36,31.44,19558253,CSCO
2017-08-28,31.6,31.66,31.41,31.54,12958921,CSCO
2017-08-29,31.26,31.6299,31.19,31.48,16362658,CSCO
2017-08-30,31.47,32.2,31.42,31.99,22988730,CSCO
2017-08-31,32.1,32.34,31.99,32.21,27800153,CSCO
2017-09-01,32.22,32.345,32.03,32.3,14686578,CSCO
2017-09-05,32.15,32.245,31.455,31.62,32650934,CSCO
2017-09-06,31.75,31.91,31.63,31.87,16962308,CSCO
2017-09-07,31.96,31.97,31.74,31.76,14751706,CSCO
2017-09-08,31.68,31.78,31.46,31.48,15339455,CSCO
2017-09-11,31.71,32.3,31.67,32.19,22440819,CSCO
2017-09-12,32.3,32.47,32.19,32.41,18923132,CSCO
2017-09-13,32.34,32.39,31.96,32.18,22705140,CSCO
2017-09-14,31.91,32.22,31.91,32.19,18194803,CSCO
2017-09-15,32.2,32.5,32.12,32.44,29336087,CSCO
2017-09-18,32.43,32.66,32.26,32.52,17290893,CSCO
2017-09-19,32.46,32.65,32.395,32.49,12927654,CSCO
2017-09-20,32.55,32.75,32.39,32.6,19865366,CSCO
2017-09-21,32.72,32.9,32.5,32.7,19870012,CSCO
2017-09-22,32.66,33.53,32.64,33.37,28234858,CSCO
2017-09-25,33.31,33.84,33.2,33.72,32396906,CSCO
2017-09-26,33.76,34.1,33.67,33.76,26138300,CSCO
2017-09-27,33.78,33.92,33.3037,33.48,22594626,CSCO
2017-09-28,33.22,33.46,33.22,33.35,15496862,CSCO
2017-09-29,33.31,33.67,33.24,33.63,14802671,CSCO
2017-10-02,33.61,33.77,33.52,33.75,16555183,CSCO
2017-10-03,33.72,33.9,33.61,33.85,13346858,CSCO
2017-10-04,33.53,33.56,33.29,33.44,14652192,CSCO
2017-10-05,33.58,33.67,33.41,33.59,14524809,CSCO
2017-10-06,33.65,33.78,33.5247,33.75,15464652,CSCO
2017-10-09,33.77,33.89,33.61,33.76,8728444,CSCO
2017-10-10,33.88,33.91,33.47,33.55,18011029,CSCO
2017-10-11,33.38,33.63,33.25,33.59,12561374,CSCO
2017-10-12,33.26,33.46,33.17,33.26,17905601,CSCO
2017-10-13,33.4,33.57,33.323,33.47,13578818,CSCO
2017-10-16,33.6,33.64,33.47,33.54,10509057,CSCO
2017-10-17,33.59,33.67,33.46,33.6,9303117,CSCO
2017-10-18,33.72,33.75,33.44,33.55,9971246,CSCO
2017-10-19,33.51,33.89,33.45,33.75,13203111,CSCO
2017-10-20,34.02,34.39,34.01,34.25,24361352,CSCO
2017-10-23,34.45,34.68,34.27,34.35,22631966,CSCO
2017-10-24,34.4,34.675,34.25,34.58,16280155,CSCO
2017-10-25,34.73,34.73,34.163,34.3,17400891,CSCO
2017-10-26,34.41,34.51,34.07,34.27,14616103,CSCO
2017-10-27,34.15,34.62,34.09,34.43,20356597,CSCO
2017-10-30,34.32,34.38,33.8244,34.04,18345087,CSCO
2017-10-31,33.98,34.24,33.96,34.15,13935120,CSCO
2017-11-01,34.29,34.75,34.28,34.62,22051255,CSCO
2017-11-02,34.55,34.64,34.16,34.21,19827603,CSCO
2017-11-03,34.28,34.49,34.0269,34.47,13414354,CSCO
2017-11-06,34.37,34.56,34.26,34.41,12786917,CSCO
2017-11-07,34.32,34.48,34.2147,34.4,11332941,CSCO
2017-11-08,34.31,34.5,34.12,34.5,13061334,CSCO
2017-11-09,34.29,34.32,33.871,34.05,16767411,CSCO
2017-11-10,34.06,34.09,33.67,33.99,19319360,CSCO
2017-11-13,33.86,34.21,33.83,33.95,16441540,CSCO
2017-11-14,33.86,34.16,33.8,34.04,17468535,CSCO
2017-11-15,33.97,34.31,33.75,34.11,30829556,CSCO
2017-11-16,36.04,36.67,35.83,35.88,61177066,CSCO
2017-11-17,35.9,36.32,35.81,35.9,27987968,CSCO
2017-11-20,35.93,36.54,35.93,36.5,26897844,CSCO
2017-11-21,36.75,36.97,36.58,36.65,24146384,CSCO
2017-11-22,36.7,36.715,36.36,36.45,17226399,CSCO
2017-11-24,36.41,36.57,36.32,36.49,6155794,CSCO
2017-11-27,36.51,37.09,36.5,36.87,20942222,CSCO
2017-11-28,37.0,37.8,36.98,37.73,30966601,CSCO
2017-11-29,37.75,38.025,37.23,37.48,36788586,CSCO
2017-11-30,37.62,37.8,37.3,37.3,30749464,CSCO
2017-12-01,37.09,37.66,36.73,37.6,26920869,CSCO
2017-12-04,37.81,37.99,37.54,37.72,29414445,CSCO
2017-12-05,37.74,37.82,37.17,37.31,23288151,CSCO
2017-12-06,37.37,37.72,37.25,37.41,16581847,CSCO
2017-12-07,37.26,37.78,37.26,37.4,17091998,CSCO
2017-12-08,37.59,37.69,37.42,37.61,14044372,CSCO
2017-12-11,37.59,38.04,37.57,37.96,16749521,CSCO
2017-12-12,37.79,38.1,37.56,37.91,16658592,CSCO
2017-12-13,38.09,38.37,38.0,38.15,20199475,CSCO
2017-12-14,38.2,38.27,37.855,37.9,16738342,CSCO
2017-12-15,38.01,38.28,37.7,38.19,47167680,CSCO
2017-12-18,38.48,38.89,38.3,38.48,21591404,CSCO
2017-12-19,38.66,38.86,38.28,38.3,19695238,CSCO
2017-12-20,38.49,38.8,38.21,38.74,18939533,CSCO
2017-12-21,38.88,38.995,38.49,38.53,16387522,CSCO
2017-12-22,38.52,38.74,38.47,38.55,11441622,CSCO
2017-12-26,38.55,38.68,38.36,38.48,8186082,CSCO
2017-12-27,38.54,38.65,38.45,38.56,10543034,CSCO
2017-12-28,38.73,38.73,38.45,38.59,8807745,CSCO
2017-12-29,38.41,38.62,38.3,38.3,12583621,CSCO
2018-01-02,38.67,38.95,38.43,38.86,20135657,CSCO
2018-01-03,38.72,39.285,38.53,39.17,29536019,CSCO
2018-01-04,39.05,39.54,38.93,38.99,20731358,CSCO
2018-01-05,39.55,39.88,39.365,39.53,24588152,CSCO
2018-01-08,39.52,39.96,39.35,39.94,16581967,CSCO
2018-01-09,39.79,39.96,39.54,39.69,21449790,CSCO
2018-01-10,39.65,40.24,39.63,39.91,19473023,CSCO
2018-01-11,40.14,40.21,39.75,40.1,21685577,CSCO
2018-01-12,40.22,40.93,40.05,40.87,23770515,CSCO
2018-01-16,40.9,41.16,40.32,40.54,32844965,CSCO
2018-01-17,40.84,41.32,40.705,41.2,24427130,CSCO
2018-01-18,41.24,41.48,41.03,41.3,19610169,CSCO
2018-01-19,41.28,41.52,41.1,41.29,24582041,CSCO
2018-01-22,41.2,41.66,41.02,41.66,22995116,CSCO
2018-01-23,41.54,42.13,41.54,42.1,23984518,CSCO
2018-01-24,42.2,42.685,42.01,42.17,26696212,CSCO
2018-01-25,42.27,42.47,41.82,41.9,19207511,CSCO
2018-01-26,42.15,42.56,41.95,42.56,23380407,CSCO
2018-01-29,42.3,42.98,42.3,42.85,23625873,CSCO
2018-01-30,42.685,42.86,41.97,42.25,28993938,CSCO
2018-01-31,41.98,42.01,41.35,41.54,36512097,CSCO
2018-02-01,41.09,42.11,40.67,41.7,26148507,CSCO
2018-02-02,41.5,41.95,40.87,40.93,27224206,CSCO
2018-02-05,40.87,41.405,38.72,38.78,52399572,CSCO
2018-02-06,38.33,40.305,37.35,40.17,55171559,CSCO
2018-02-07,40.31,41.206,40.03,40.34,32690837,CSCO
2015-11-16,30.5,32.9,30.5,31.9,80700,CSRA
2015-11-17,32.19,33.44,32.19,32.975,144688,CSRA
2015-11-18,33.0,33.28,33.0,33.02,18900,CSRA
2015-11-19,33.19,33.19,32.5,32.5,454126,CSRA
2015-11-20,32.99,32.99,32.06,32.2,58398,CSRA
2015-11-23,32.5,32.59,32.25,32.45,32783,CSRA
2015-11-24,32.78,32.79,31.48,31.98,88519,CSRA
2015-11-25,32.01,32.01,30.0,30.39,2005448,CSRA
2015-11-27,29.11,30.99,29.08,29.21,5199716,CSRA
2015-11-30,29.39,32.6,29.05,31.51,8567467,CSRA
2015-12-01,31.52,31.52,29.98,30.57,3789529,CSRA
2015-12-02,30.07,31.17,30.0,30.76,3214462,CSRA
2015-12-03,30.8,30.8,27.51,29.4,8547528,CSRA
2015-12-04,28.81,30.04,28.64,29.0,5684525,CSRA
2015-12-07,29.0,29.21,28.47,28.63,3102567,CSRA
2015-12-08,28.16,28.75,26.72,27.91,3959593,CSRA
2015-12-09,27.91,28.75,26.95,28.08,2887338,CSRA
2015-12-10,27.77,28.78,27.6016,28.54,4056922,CSRA
2015-12-11,28.17,29.21,27.91,28.92,2172278,CSRA
2015-12-14,28.94,29.23,28.14,28.42,1355002,CSRA
2015-12-15,28.32,28.94,27.45,27.53,2341462,CSRA
2015-12-16,27.76,28.06,26.8,27.44,2268447,CSRA
2015-12-17,27.42,27.84,26.37,26.67,2308991,CSRA
2015-12-18,26.43,27.75,26.26,27.46,2778681,CSRA
2015-12-21,27.84,28.13,26.77,27.36,1330391,CSRA
2015-12-22,27.18,27.76,26.84,27.08,1394820,CSRA
2015-12-23,27.12,27.43,26.9,27.01,1826230,CSRA
2015-12-24,26.79,28.43,26.68,28.02,723854,CSRA
2015-12-28,27.99,29.53,27.88,29.49,1138682,CSRA
2015-12-29,29.54,30.15,29.245,29.59,1607997,CSRA
2015-12-30,29.54,30.17,29.46,29.85,1290100,CSRA
2015-12-31,29.62,30.34,29.61,30.0,945329,CSRA
2016-01-04,29.57,29.748,28.86,29.18,1826699,CSRA
2016-01-05,29.0,29.48,28.005,28.51,2439128,CSRA
2016-01-06,28.06,28.36,27.87,28.06,1561491,CSRA
2016-01-07,27.66,28.11,27.34,27.47,2598434,CSRA
2016-01-08,27.71,28.06,27.19,27.69,2013984,CSRA
2016-01-11,27.82,28.2099,27.36,28.09,2193106,CSRA
2016-01-12,28.09,29.11,27.81,29.02,1693047,CSRA
2016-01-13,29.08,29.31,28.44,28.76,1673240,CSRA
2016-01-14,28.98,29.3,28.62,29.15,1558393,CSRA
2016-01-15,28.54,28.64,27.92,28.42,2348218,CSRA
2016-01-19,28.56,29.15,28.48,28.82,2939621,CSRA
2016-01-20,28.48,28.63,27.11,27.92,2302160,CSRA
2016-01-21,28.07,28.25,26.65,26.8,1601155,CSRA
2016-01-22,27.1,27.95,26.49,27.85,1589889,CSRA
2016-01-25,27.65,27.65,26.42,26.5,1652402,CSRA
2016-01-26,26.54,27.32,26.06,26.81,1540117,CSRA
2016-01-27,26.81,26.81,24.74,26.11,2822246,CSRA
2016-01-28,26.08,26.48,25.6,25.89,1050368,CSRA
2016-01-29,26.08,26.92,25.71,26.78,1717956,CSRA
2016-02-01,26.74,27.06,26.38,26.81,1275421,CSRA
2016-02-02,26.46,26.62,26.02,26.46,1026734,CSRA
2016-02-03,26.58,26.62,25.49,26.17,911928,CSRA
2016-02-04,26.19,26.65,25.74,25.84,1451959,CSRA
2016-02-05,25.71,25.88,24.5,24.64,1598220,CSRA
2016-02-08,24.24,24.28,20.98,22.89,2828619,CSRA
2016-02-09,22.2,23.21,21.04,22.34,3112032,CSRA
2016-02-10,22.29,23.85,22.04,22.34,2689193,CSRA
2016-02-11,25.21,25.38,23.74,24.76,3755386,CSRA
2016-02-12,24.95,26.03,24.06,25.75,2727329,CSRA
2016-02-16,25.99,26.54,25.12,25.31,1762397,CSRA
2016-02-17,25.6,26.39,24.87,25.37,1546795,CSRA
2016-02-18,25.65,25.94,24.95,25.84,923268,CSRA
2016-02-19,25.88,26.36,25.68,26.13,1007922,CSRA
2016-02-22,26.59,27.45,26.17,26.69,1210187,CSRA
2016-02-23,26.56,26.93,25.4701,26.2,1396107,CSRA
2016-02-24,26.53,26.66,24.89,25.75,1632384,CSRA
2016-02-25,26.1,26.56,25.36,26.54,988450,CSRA
2016-02-26,26.59,27.49,26.31,26.6,963624,CSRA
2016-02-29,26.44,27.16,25.92,25.95,1007637,CSRA
2016-03-01,26.37,26.5,25.49,25.81,957943,CSRA
2016-03-02,25.71,26.33,25.55,25.8,887030,CSRA
2016-03-03,25.77,26.26,25.59,26.12,926077,CSRA
2016-03-04,26.3,26.34,25.43,25.82,841505,CSRA
2016-03-07,25.76,26.4,25.74,26.2,971237,CSRA
2016-03-08,25.96,26.2,25.49,25.51,1182515,CSRA
2016-03-09,26.0,26.0,24.93,25.33,919874,CSRA
2016-03-10,25.21,25.5,24.58,24.66,751406,CSRA
2016-03-11,24.94,25.23,24.72,25.01,915250,CSRA
2016-03-14,24.86,25.36,24.86,25.16,769215,CSRA
2016-03-15,24.97,25.3,24.67,25.07,893737,CSRA
2016-03-16,24.99,25.08,24.63,24.66,809225,CSRA
2016-03-17,24.72,25.27,24.66,24.8,1290271,CSRA
2016-03-18,24.94,25.19,24.45,24.51,3183169,CSRA
2016-03-21,24.62,24.98,24.3,24.59,1669197,CSRA
2016-03-22,24.45,24.74,24.19,24.19,1116931,CSRA
2016-03-23,23.66,24.26,23.66,24.17,1028851,CSRA
2016-03-24,24.03,24.735,23.89,24.36,1073966,CSRA
2016-03-28,24.39,26.11,24.3601,25.86,1578673,CSRA
2016-03-29,25.92,26.68,25.485,26.56,1389927,CSRA
2016-03-30,26.75,27.7,26.7455,27.19,1975445,CSRA
2016-03-31,27.14,27.436,26.52,26.91,1640519,CSRA
2016-04-01,26.56,27.36,26.45,27.27,1276947,CSRA
2016-04-04,27.32,27.32,26.84,26.88,1131813,CSRA
2016-04-05,26.69,26.86,25.975,26.39,1312193,CSRA
2016-04-06,26.45,26.72,26.25,26.45,742461,CSRA
2016-04-07,26.3,26.34,25.7,25.75,1299367,CSRA
2016-04-08,25.91,26.1,25.5,25.68,963311,CSRA
2016-04-11,25.83,26.27,25.62,26.19,1088067,CSRA
2016-04-12,26.18,26.42,25.9,26.15,1127982,CSRA
2016-04-13,26.23,26.51,25.97,26.49,1155023,CSRA
2016-04-14,26.47,26.98,26.16,26.94,1446063,CSRA
2016-04-15,26.91,27.21,26.73,27.18,1098364,CSRA
2016-04-18,27.15,27.28,26.89,27.15,674261,CSRA
2016-04-19,27.18,27.29,26.925,27.13,681407,CSRA
2016-04-20,27.12,27.24,26.43,26.48,920121,CSRA
2016-04-21,26.4,26.84,26.4,26.6,605948,CSRA
2016-04-22,26.53,26.7,26.36,26.66,518687,CSRA
2016-04-25,26.6,27.11,26.54,27.01,517986,CSRA
2016-04-26,26.95,27.25,26.44,26.49,934117,CSRA
2016-04-27,26.53,26.8,26.43,26.58,535049,CSRA
2016-04-28,26.51,26.94,26.29,26.59,804466,CSRA
2016-04-29,26.49,26.49,25.84,25.96,794808,CSRA
2016-05-02,25.94,26.28,25.78,26.03,604888,CSRA
2016-05-03,25.89,25.89,25.2499,25.33,731069,CSRA
2016-05-04,25.27,25.65,25.0,25.53,635863,CSRA
2016-05-05,25.49,25.53,24.97,25.16,1113711,CSRA
2016-05-06,25.09,25.81,24.91,25.81,624859,CSRA
2016-05-09,25.82,26.26,25.8191,26.22,495827,CSRA
2016-05-10,26.32,26.32,25.81,26.14,607675,CSRA
2016-05-11,25.95,26.09,25.18,25.18,745347,CSRA
2016-05-12,25.04,25.06,23.775,24.23,1740942,CSRA
2016-05-13,24.24,24.49,24.08,24.27,602684,CSRA
2016-05-16,24.37,24.73,24.27,24.43,502222,CSRA
2016-05-17,24.42,24.51,24.07,24.14,732706,CSRA
2016-05-18,24.18,24.565,23.85,24.42,654719,CSRA
2016-05-19,24.3,24.72,24.24,24.58,724702,CSRA
2016-05-20,24.65,25.24,24.53,25.01,649367,CSRA
2016-05-23,25.06,25.29,24.85,24.87,785086,CSRA
2016-05-24,24.9,25.535,24.89,25.44,1016804,CSRA
2016-05-25,25.35,25.775,24.98,25.64,1807138,CSRA
2016-05-26,25.9,25.9,24.06,24.17,3353833,CSRA
2016-05-27,24.02,25.13,23.68,24.88,3101872,CSRA
2016-05-31,24.91,24.97,24.415,24.77,2118539,CSRA
2016-06-01,24.77,25.13,24.46,25.13,1425589,CSRA
2016-06-02,25.16,25.675,25.08,25.67,915906,CSRA
2016-06-03,25.56,25.6199,24.99,25.32,1150576,CSRA
2016-06-06,25.26,25.26,24.855,24.93,1223476,CSRA
2016-06-07,24.91,25.04,24.75,24.78,2511422,CSRA
2016-06-08,24.72,24.86,24.19,24.51,2621341,CSRA
2016-06-09,24.5,24.56,23.71,23.81,3352023,CSRA
2016-06-10,23.52,24.33,23.35,24.26,1251038,CSRA
2016-06-13,24.11,24.55,23.79,23.85,1375826,CSRA
2016-06-14,23.76,23.995,23.52,23.61,1361156,CSRA
2016-06-15,23.54,23.68,23.16,23.17,1085044,CSRA
2016-06-16,23.07,23.2,22.86,23.04,917980,CSRA
2016-06-17,23.05,23.19,22.61,22.67,1631426,CSRA
2016-06-20,22.76,23.05,22.76,22.89,1568316,CSRA
2016-06-21,22.97,23.8,22.97,23.7,1375820,CSRA
2016-06-22,23.7,24.7,23.685,24.37,2482139,CSRA
2016-06-23,24.64,24.7599,24.34,24.61,1805588,CSRA
2016-06-24,23.75,24.25,23.4,23.43,5584087,CSRA
2016-06-27,23.19,23.2799,22.0699,22.15,1946273,CSRA
2016-06-28,22.35,22.56,21.95,22.35,1550065,CSRA
2016-06-29,22.44,22.68,22.34,22.67,1227877,CSRA
2016-06-30,22.7,23.44,22.57,23.43,1164692,CSRA
2016-07-01,23.26,23.65,23.26,23.49,694203,CSRA
2016-07-05,23.37,23.43,23.08,23.18,1038695,CSRA
2016-07-06,23.1,23.82,22.97,23.62,1150596,CSRA
2016-07-07,23.62,23.84,23.17,23.77,1182017,CSRA
2016-07-08,23.93,24.07,23.68,24.01,930172,CSRA
2016-07-11,23.97,24.42,23.54,24.39,1220311,CSRA
2016-07-12,24.5,25.31,24.46,25.2,1848122,CSRA
2016-07-13,25.3,25.39,24.98,25.08,883452,CSRA
2016-07-14,25.2,25.35,24.77,24.89,749573,CSRA
2016-07-15,24.89,24.89,24.4,24.51,810293,CSRA
2016-07-18,24.59,25.13,24.38,25.1,872579,CSRA
2016-07-19,25.0,25.16,24.71,24.93,817549,CSRA
2016-07-20,25.01,25.31,25.0,25.16,889617,CSRA
2016-07-21,25.03,25.32,24.98,25.13,1360070,CSRA
2016-07-22,25.21,25.61,25.08,25.56,931787,CSRA
2016-07-25,25.59,26.15,25.59,25.91,1171900,CSRA
2016-07-26,25.96,26.665,25.855,26.6,1477651,CSRA
2016-07-27,26.64,26.96,26.42,26.86,1195577,CSRA
2016-07-28,26.92,27.09,26.625,27.01,1056753,CSRA
2016-07-29,27.05,27.23,26.77,26.92,1286011,CSRA
2016-08-01,26.93,27.03,26.5,26.57,1535685,CSRA
2016-08-02,26.46,26.662,25.65,25.85,1325739,CSRA
2016-08-03,25.85,26.3,25.78,26.1,1166534,CSRA
2016-08-04,26.06,26.2099,25.82,25.85,1565137,CSRA
2016-08-05,25.89,26.48,25.88,26.24,1817363,CSRA
2016-08-08,26.3,26.49,25.7,25.84,1797062,CSRA
2016-08-09,25.89,26.19,25.74,25.82,1903379,CSRA
2016-08-10,25.8,26.45,25.8,26.28,3330135,CSRA
2016-08-11,27.0,27.49,26.35,26.5,2239735,CSRA
2016-08-12,26.26,26.278,25.67,25.94,1781541,CSRA
2016-08-15,26.08,26.375,25.71,26.14,1290043,CSRA
2016-08-16,26.13,26.13,25.365,25.38,1372737,CSRA
2016-08-17,25.23,25.48,25.0,25.17,2079819,CSRA
2016-08-18,25.15,25.255,24.96,25.21,1174960,CSRA
2016-08-19,25.12,25.56,25.01,25.5,667511,CSRA
2016-08-22,25.53,25.66,25.2,25.42,804966,CSRA
2016-08-23,25.5,26.14,25.5,26.06,1455340,CSRA
2016-08-24,26.09,26.1,25.645,25.76,775165,CSRA
2016-08-25,25.59,25.97,25.57,25.8,847870,CSRA
2016-08-26,25.91,26.045,25.56,25.78,704341,CSRA
2016-08-29,25.49,25.97,25.435,25.45,778769,CSRA
2016-08-30,25.52,25.67,25.31,25.54,449356,CSRA
2016-08-31,25.47,25.66,25.29,25.39,769208,CSRA
2016-09-01,25.58,26.53,25.56,26.09,997940,CSRA
2016-09-02,26.19,26.48,26.19,26.4,797392,CSRA
2016-09-06,26.5,26.56,25.955,26.12,850538,CSRA
2016-09-07,26.04,26.67,25.99,26.62,978908,CSRA
2016-09-08,26.51,26.8,26.41,26.77,1080249,CSRA
2016-09-09,26.57,26.7,26.11,26.2,1185305,CSRA
2016-09-12,26.16,26.8,26.03,26.78,1416184,CSRA
2016-09-13,26.56,26.87,26.005,26.32,1391931,CSRA
2016-09-14,26.28,26.56,26.03,26.35,1700202,CSRA
2016-09-15,26.33,26.37,25.85,25.91,980672,CSRA
2016-09-16,25.81,26.13,25.59,25.69,5224098,CSRA
2016-09-19,25.74,26.5225,25.695,26.2,916967,CSRA
2016-09-20,26.34,26.46,25.91,25.95,516764,CSRA
2016-09-21,26.13,26.96,26.08,26.93,1034847,CSRA
2016-09-22,27.0,27.21,26.7299,27.13,1613734,CSRA
2016-09-23,27.21,27.28,27.09,27.12,1039563,CSRA
2016-09-26,26.99,27.09,26.72,26.75,694581,CSRA
2016-09-27,26.65,26.95,26.48,26.87,602007,CSRA
2016-09-28,26.92,27.11,26.67,27.09,491486,CSRA
2016-09-29,27.06,27.315,26.88,27.06,1351410,CSRA
2016-09-30,27.24,27.3,26.61,26.9,913013,CSRA
2016-10-03,26.76,27.055,26.7,26.99,606424,CSRA
2016-10-04,26.95,27.18,26.835,26.93,908664,CSRA
2016-10-05,27.11,27.21,26.59,26.61,1092162,CSRA
2016-10-06,26.48,26.89,26.42,26.62,886486,CSRA
2016-10-07,26.72,26.77,26.1,26.23,637361,CSRA
2016-10-10,26.31,26.53,26.27,26.41,447140,CSRA
2016-10-11,26.31,26.36,25.895,26.05,626893,CSRA
2016-10-12,26.12,26.19,25.93,25.94,688181,CSRA
2016-10-13,25.71,26.07,25.68,25.93,424457,CSRA
2016-10-14,26.01,26.36,25.77,26.19,709624,CSRA
2016-10-17,26.3,26.36,25.86,25.89,621523,CSRA
2016-10-18,26.12,26.32,25.96,26.13,348884,CSRA
2016-10-19,26.23,26.425,25.93,26.33,841510,CSRA
2016-10-20,26.31,26.36,25.87,26.2,657145,CSRA
2016-10-21,26.08,26.29,26.07,26.21,621137,CSRA
2016-10-24,26.33,26.51,26.06,26.12,485089,CSRA
2016-10-25,26.02,26.16,25.55,25.56,864211,CSRA
2016-10-26,25.32,25.72,25.21,25.3,963209,CSRA
2016-10-27,25.4,25.475,24.475,24.61,1429478,CSRA
2016-10-28,24.62,25.1,24.51,24.95,1178265,CSRA
2016-10-31,24.98,25.21,24.85,25.09,1300029,CSRA
2016-11-01,25.17,25.45,25.08,25.33,1370693,CSRA
2016-11-02,25.32,25.65,25.32,25.56,1246267,CSRA
2016-11-03,25.56,25.89,25.44,25.81,1017609,CSRA
2016-11-04,25.85,26.1,25.74,25.77,1179538,CSRA
2016-11-07,26.19,26.4,26.0,26.34,1575600,CSRA
2016-11-08,26.35,26.78,26.18,26.45,1614852,CSRA
2016-11-09,25.96,27.86,25.721,27.39,2763100,CSRA
2016-11-10,28.74,30.23,27.91,29.95,5020282,CSRA
2016-11-11,29.98,30.485,29.7,30.42,3195226,CSRA
2016-11-14,30.44,32.02,30.391,31.95,4562539,CSRA
2016-11-15,31.97,32.49,31.3,31.42,2425167,CSRA
2016-11-16,31.24,31.5,31.12,31.44,1132062,CSRA
2016-11-17,31.46,32.195,31.41,32.08,1434932,CSRA
2016-11-18,32.17,32.47,31.64,31.67,1873724,CSRA
2016-11-21,31.09,31.46,30.77,31.31,2606740,CSRA
2016-11-22,31.42,32.02,31.35,31.75,2030071,CSRA
2016-11-23,31.69,32.01,31.6,31.73,2363920,CSRA
2016-11-25,31.8,32.01,31.66,31.93,400260,CSRA
2016-11-28,31.91,32.055,31.61,31.83,1873493,CSRA
2016-11-29,31.94,32.825,31.66,32.45,1568855,CSRA
2016-11-30,32.29,32.48,31.89,32.01,1404245,CSRA
2016-12-01,32.04,32.13,31.72,31.85,1824301,CSRA
2016-12-02,31.86,32.14,31.64,31.83,900380,CSRA
2016-12-05,32.08,32.38,31.95,32.06,1129302,CSRA
2016-12-06,32.18,32.38,31.7,32.2,1205124,CSRA
2016-12-07,32.2,32.29,32.0,32.03,1875911,CSRA
2016-12-08,32.13,32.78,32.04,32.61,1885812,CSRA
2016-12-09,32.47,32.84,32.24,32.7,1490696,CSRA
2016-12-12,32.68,32.78,31.48,31.65,1928192,CSRA
2016-12-13,31.9,31.98,31.51,31.66,931102,CSRA
2016-12-14,31.64,32.04,31.36,31.42,1507141,CSRA
2016-12-15,31.44,31.83,31.29,31.49,1205753,CSRA
2016-12-16,31.53,31.92,31.45,31.68,2125793,CSRA
2016-12-19,31.64,32.52,31.6,32.33,1223508,CSRA
2016-12-20,32.32,32.39,32.09,32.27,652420,CSRA
2016-12-21,32.13,32.16,31.9,32.0,587588,CSRA
2016-12-22,31.97,32.09,31.6,31.87,1131138,CSRA
2016-12-23,31.93,31.93,31.52,31.89,371371,CSRA
2016-12-27,31.94,32.11,31.92,32.02,892466,CSRA
2016-12-28,31.98,32.22,31.57,31.69,816807,CSRA
2016-12-29,31.55,31.98,31.55,31.94,501610,CSRA
2016-12-30,32.0,32.04,31.74,31.84,884411,CSRA
2017-01-03,32.02,32.5,31.87,32.04,1012347,CSRA
2017-01-04,32.2,32.56,32.07,32.4,778087,CSRA
2017-01-05,32.2,32.44,31.98,32.09,1472283,CSRA
2017-01-06,32.09,32.33,31.84,32.16,907386,CSRA
2017-01-09,32.18,32.2,31.83,32.0,568618,CSRA
2017-01-10,31.97,32.04,31.86,31.95,563793,CSRA
2017-01-11,31.9,32.65,31.79,32.59,1006548,CSRA
2017-01-12,32.62,33.54,32.39,32.97,1231027,CSRA
2017-01-13,33.0,33.3,32.89,33.05,665095,CSRA
2017-01-17,32.83,32.9,32.5808,32.71,614752,CSRA
2017-01-18,32.7,33.0,32.6,32.8,886851,CSRA
2017-01-19,32.8,32.83,32.32,32.44,764138,CSRA
2017-01-20,32.56,32.67,32.22,32.54,779001,CSRA
2017-01-23,32.52,32.6,31.89,32.08,1259315,CSRA
2017-01-24,32.25,32.295,31.67,32.22,664144,CSRA
2017-01-25,32.49,32.61,32.09,32.12,671328,CSRA
2017-01-26,32.29,32.38,31.79,31.89,558723,CSRA
2017-01-27,32.0,32.14,31.52,31.66,716701,CSRA
2017-01-30,31.53,31.53,30.98,31.07,824375,CSRA
2017-01-31,31.1,31.17,30.71,31.02,518417,CSRA
2017-02-01,31.02,31.59,30.91,31.55,804406,CSRA
2017-02-02,31.46,32.08,31.28,31.81,1291445,CSRA
2017-02-03,31.89,32.4299,31.765,32.36,989844,CSRA
2017-02-06,32.11,32.49,31.99,32.3,1300735,CSRA
2017-02-07,32.22,32.59,31.91,32.55,1629271,CSRA
2017-02-08,30.65,31.21,29.1,30.3,6596547,CSRA
2017-02-09,30.37,31.22,30.3,30.56,2115566,CSRA
2017-02-10,30.6,31.255,30.58,31.02,2159078,CSRA
2017-02-13,31.23,31.3,30.64,30.65,895956,CSRA
2017-02-14,30.57,30.78,29.98,29.99,2737047,CSRA
2017-02-15,30.03,30.45,29.87,30.35,2620200,CSRA
2017-02-16,30.55,30.88,30.1,30.38,1217155,CSRA
2017-02-17,30.38,30.53,29.93,30.02,1035817,CSRA
2017-02-21,30.13,30.745,30.04,30.63,1473866,CSRA
2017-02-22,30.54,30.95,30.38,30.85,1278296,CSRA
2017-02-23,30.97,30.97,30.04,30.05,1601758,CSRA
2017-02-24,29.92,30.33,29.59,30.33,1100120,CSRA
2017-02-27,30.23,30.68,30.1,30.62,1164740,CSRA
2017-02-28,30.47,30.47,29.735,29.82,1095225,CSRA
2017-03-01,30.14,30.5,30.0,30.35,936483,CSRA
2017-03-02,30.26,30.26,29.86,30.12,998011,CSRA
2017-03-03,30.01,30.1,29.82,29.94,890619,CSRA
2017-03-06,29.5,29.61,28.41,28.66,1399557,CSRA
2017-03-07,28.68,28.73,28.3,28.5,1159470,CSRA
2017-03-08,28.58,28.725,28.34,28.6,860501,CSRA
2017-03-09,28.58,28.61,28.14,28.38,785536,CSRA
2017-03-10,28.28,28.65,28.19,28.42,934067,CSRA
2017-03-13,28.4,28.82,28.335,28.81,987858,CSRA
2017-03-14,28.7,28.93,28.66,28.92,707353,CSRA
2017-03-15,28.96,29.2,28.86,29.11,907724,CSRA
2017-03-16,29.2,29.3,29.08,29.15,661144,CSRA
2017-03-17,29.18,29.32,28.77,29.26,1934401,CSRA
2017-03-20,29.3,29.365,28.94,29.3,887814,CSRA
2017-03-21,29.49,29.58,28.88,28.95,966887,CSRA
2017-03-22,29.01,29.07,28.555,28.86,880719,CSRA
2017-03-23,28.8,29.34,28.46,29.3,834291,CSRA
2017-03-24,29.32,29.53,29.27,29.43,1174959,CSRA
2017-03-27,29.06,29.17,28.705,29.06,972848,CSRA
2017-03-28,28.96,29.55,28.68,29.5,1120421,CSRA
2017-03-29,29.36,29.62,29.27,29.6,737721,CSRA
2017-03-30,29.45,29.93,29.35,29.8,1375912,CSRA
2017-03-31,29.83,29.83,29.16,29.29,1116733,CSRA
2017-04-03,29.14,29.22,28.055,28.19,1245907,CSRA
2017-04-04,28.1,28.22,27.8,27.95,1233516,CSRA
2017-04-05,28.39,28.46,27.9,27.97,1445094,CSRA
2017-04-06,28.0,28.1,27.87,28.03,1104990,CSRA
2017-04-07,28.03,28.27,27.85,28.07,660826,CSRA
2017-04-10,28.08,28.43,28.0601,28.17,462322,CSRA
2017-04-11,27.97,28.19,27.81,28.19,594713,CSRA
2017-04-12,28.12,28.22,27.89,27.98,873210,CSRA
2017-04-13,27.83,28.0699,27.65,27.68,430417,CSRA
2017-04-17,27.9,28.52,27.77,28.52,787726,CSRA
2017-04-18,28.3,28.68,28.275,28.49,1094954,CSRA
2017-04-19,28.58,28.87,28.555,28.71,621629,CSRA
2017-04-20,28.89,29.07,28.78,28.92,550812,CSRA
2017-04-21,28.9,28.95,28.69,28.92,457328,CSRA
2017-04-24,29.25,29.35,28.88,29.02,804586,CSRA
2017-04-25,29.21,29.34,29.04,29.09,885721,CSRA
2017-04-26,29.16,29.34,29.05,29.24,643317,CSRA
2017-04-27,29.34,29.555,29.1,29.19,515566,CSRA
2017-04-28,29.12,29.12,28.625,29.08,1264115,CSRA
2017-05-01,29.26,29.32,29.02,29.16,916879,CSRA
2017-05-02,29.21,29.32,28.945,29.28,624796,CSRA
2017-05-03,29.13,29.15,28.87,29.02,493298,CSRA
2017-05-04,29.19,29.51,28.92,29.49,742818,CSRA
2017-05-05,29.61,29.7199,29.47,29.63,358638,CSRA
2017-05-08,29.57,29.74,29.46,29.64,392221,CSRA
2017-05-09,29.7,29.7,29.01,29.12,918648,CSRA
2017-05-10,29.04,29.48,28.91,29.43,615926,CSRA
2017-05-11,29.32,29.32,28.89,29.32,447479,CSRA
2017-05-12,29.22,29.24,28.87,29.09,839134,CSRA
2017-05-15,29.1,29.51,29.01,29.3,2131945,CSRA
2017-05-16,29.35,29.79,29.09,29.75,896620,CSRA
2017-05-17,29.37,29.48,28.74,28.79,688562,CSRA
2017-05-18,28.61,28.9,28.24,28.67,875268,CSRA
2017-05-19,28.84,29.2,28.61,28.75,666896,CSRA
2017-05-22,28.74,29.08,28.74,29.04,805381,CSRA
2017-05-23,29.14,29.33,28.98,29.26,1449303,CSRA
2017-05-24,29.36,29.87,29.203,29.64,1892788,CSRA
2017-05-25,31.47,31.85,30.2137,31.01,1778460,CSRA
2017-05-26,30.84,30.97,30.39,30.46,1005696,CSRA
2017-05-30,30.28,30.45,30.11,30.22,802605,CSRA
2017-05-31,30.34,30.45,29.965,30.16,1279510,CSRA
2017-06-01,30.16,30.77,30.05,30.68,1383943,CSRA
2017-06-02,30.69,30.75,30.3,30.44,777594,CSRA
2017-06-05,30.87,31.18,30.78,30.95,1314183,CSRA
2017-06-06,30.94,31.125,30.68,30.92,1863104,CSRA
2017-06-07,30.93,31.21,30.84,31.13,1061914,CSRA
2017-06-08,31.14,31.74,31.05,31.46,920222,CSRA
2017-06-09,31.46,31.82,31.2,31.45,901914,CSRA
2017-06-12,31.44,32.06,31.435,32.02,1206612,CSRA
2017-06-13,31.97,32.31,31.75,32.31,951547,CSRA
2017-06-14,32.31,32.51,32.16,32.47,1465705,CSRA
2017-06-15,32.11,32.55,32.02,32.4,1176591,CSRA
2017-06-16,32.33,32.495,32.22,32.35,2203105,CSRA
2017-06-19,32.5,32.78,32.3,32.47,1297327,CSRA
2017-06-20,32.35,32.35,32.0,32.16,762805,CSRA
2017-06-21,32.21,32.37,31.85,31.95,628890,CSRA
2017-06-22,31.88,31.953,31.54,31.65,833568,CSRA
2017-06-23,31.69,32.11,31.51,31.91,2056820,CSRA
2017-06-26,31.96,32.23,31.76,31.79,639825,CSRA
2017-06-27,31.79,31.9,31.4,31.48,669923,CSRA
2017-06-28,31.65,31.91,31.48,31.84,750814,CSRA
2017-06-29,31.9,32.03,31.4,31.7,1033366,CSRA
2017-06-30,31.7,31.94,31.7,31.75,1048143,CSRA
2017-07-03,31.94,32.19,31.83,31.87,275435,CSRA
2017-07-05,31.93,32.11,31.69,31.93,1022027,CSRA
2017-07-06,31.8,31.82,31.33,31.34,626702,CSRA
2017-07-07,31.46,31.97,31.44,31.96,774910,CSRA
2017-07-10,31.96,32.17,31.76,31.86,1466427,CSRA
2017-07-11,31.88,32.24,31.8123,32.18,897206,CSRA
2017-07-12,32.34,32.91,32.34,32.82,1143183,CSRA
2017-07-13,32.82,32.9215,32.73,32.8,554394,CSRA
2017-07-14,32.83,32.91,32.6714,32.82,337101,CSRA
2017-07-17,32.78,32.94,32.52,32.89,708694,CSRA
2017-07-18,32.86,32.99,32.74,32.87,715014,CSRA
2017-07-19,32.9,33.18,32.88,33.14,602364,CSRA
2017-07-20,33.26,33.61,33.12,33.58,804374,CSRA
2017-07-21,33.57,33.67,33.47,33.66,825818,CSRA
2017-07-24,33.6,33.67,33.42,33.48,557382,CSRA
2017-07-25,33.64,33.66,33.42,33.44,532019,CSRA
2017-07-26,33.45,33.47,33.1,33.19,419518,CSRA
2017-07-27,33.25,33.25,32.57,32.83,574797,CSRA
2017-07-28,32.76,32.8,32.58,32.69,538270,CSRA
2017-07-31,32.84,32.94,32.39,32.61,463583,CSRA
2017-08-01,32.78,33.01,32.46,32.93,529976,CSRA
2017-08-02,32.89,32.93,32.22,32.39,574284,CSRA
2017-08-03,32.39,32.82,32.3,32.73,574934,CSRA
2017-08-04,33.0,33.04,32.505,32.56,476208,CSRA
2017-08-07,32.5,32.76,32.18,32.32,679710,CSRA
2017-08-08,32.28,32.84,32.13,32.26,746081,CSRA
2017-08-09,32.14,32.45,31.87,32.19,1480096,CSRA
2017-08-10,32.72,33.0,31.94,32.35,1793372,CSRA
2017-08-11,32.13,32.59,31.79,32.23,1049234,CSRA
2017-08-14,32.6,32.92,32.48,32.76,732972,CSRA
2017-08-15,32.74,32.8,32.32,32.32,674173,CSRA
2017-08-16,32.38,32.49,32.09,32.14,829364,CSRA
2017-08-17,32.12,32.47,31.84,31.85,702948,CSRA
2017-08-18,31.91,31.92,31.59,31.6,860002,CSRA
2017-08-21,31.51,31.81,31.49,31.79,520080,CSRA
2017-08-22,31.85,31.85,31.47,31.71,901619,CSRA
2017-08-23,31.66,31.66,31.305,31.33,533881,CSRA
2017-08-24,31.4,31.43,31.1,31.16,803420,CSRA
2017-08-25,31.18,31.405,31.15,31.34,867362,CSRA
2017-08-28,31.51,31.54,31.07,31.22,512008,CSRA
2017-08-29,31.04,31.5,31.04,31.26,586883,CSRA
2017-08-30,31.26,31.41,31.19,31.31,775520,CSRA
2017-08-31,31.37,31.59,31.29,31.51,922823,CSRA
2017-09-01,31.6,32.15,31.6,31.92,1555360,CSRA
2017-09-05,31.88,32.32,31.39,31.56,847324,CSRA
2017-09-06,32.16,32.99,32.1,32.67,1753886,CSRA
2017-09-07,32.69,32.761,32.42,32.51,901189,CSRA
2017-09-08,32.47,32.5,32.07,32.19,1423999,CSRA
2017-09-11,32.41,32.86,32.365,32.61,1692437,CSRA
2017-09-12,32.64,32.7221,32.34,32.56,1193782,CSRA
2017-09-13,32.52,32.6,32.16,32.32,1380872,CSRA
2017-09-14,32.15,32.15,31.57,31.61,1709923,CSRA
2017-09-15,32.11,32.41,31.71,31.98,5481285,CSRA
2017-09-18,31.92,32.13,31.575,31.63,2636184,CSRA
2017-09-19,31.72,31.89,31.5,31.75,1243478,CSRA
2017-09-20,31.78,32.08,31.654,31.99,1160218,CSRA
2017-09-21,31.9,32.325,31.9,32.09,981913,CSRA
2017-09-22,32.09,32.32,31.93,32.06,960292,CSRA
2017-09-25,32.02,32.04,31.46,31.81,768014,CSRA
2017-09-26,31.99,32.06,31.83,31.94,775728,CSRA
2017-09-27,32.05,32.29,31.98,32.11,1113667,CSRA
2017-09-28,31.83,32.1,31.44,32.04,1235211,CSRA
2017-09-29,31.98,32.31,31.82,32.27,1011296,CSRA
2017-10-02,32.32,32.77,32.29,32.68,701150,CSRA
2017-10-03,31.8,32.16,31.76,31.97,1074327,CSRA
2017-10-04,31.97,32.11,31.73,31.98,860790,CSRA
2017-10-05,31.83,31.899,31.44,31.62,992216,CSRA
2017-10-06,31.57,31.57,31.1,31.35,1868491,CSRA
2017-10-09,31.27,31.71,31.04,31.67,1217796,CSRA
2017-10-10,31.75,31.88,31.52,31.86,721352,CSRA
2017-10-11,31.85,31.85,30.92,31.03,1033808,CSRA
2017-10-12,30.94,31.41,30.79,31.38,995904,CSRA
2017-10-13,31.47,31.49,31.06,31.38,559134,CSRA
2017-10-16,31.4,31.41,31.21,31.24,489560,CSRA
2017-10-17,31.17,31.32,31.04,31.11,648261,CSRA
2017-10-18,31.24,31.35,31.18,31.18,796557,CSRA
2017-10-19,31.09,31.3,31.0,31.25,436778,CSRA
2017-10-20,31.36,31.76,31.31,31.73,1088109,CSRA
2017-10-23,31.8,31.8,31.56,31.59,723929,CSRA
2017-10-24,31.58,31.74,31.5,31.54,524929,CSRA
2017-10-25,32.0,32.16,31.73,31.86,1122804,CSRA
2017-10-26,31.91,32.18,31.84,31.84,1345100,CSRA
2017-10-27,31.83,31.83,31.48,31.56,560428,CSRA
2017-10-30,31.5,32.12,31.47,31.85,685201,CSRA
2017-10-31,31.9,32.2,31.87,31.99,938340,CSRA
2017-11-01,32.1,32.34,31.98,32.02,747207,CSRA
2017-11-02,32.06,32.16,31.55,31.87,681082,CSRA
2017-11-03,31.75,31.835,31.29,31.34,790957,CSRA
2017-11-06,31.39,31.99,31.26,31.75,1274355,CSRA
2017-11-07,31.8,31.99,31.56,31.73,1450303,CSRA
2017-11-08,31.3,31.62,29.02,29.56,4131943,CSRA
2017-11-09,29.37,29.75,28.84,29.03,1630789,CSRA
2017-11-10,28.9,29.075,28.72,28.82,1226193,CSRA
2017-11-13,28.76,28.8,28.34,28.54,1230896,CSRA
2017-11-14,28.34,28.55,27.965,28.03,1039561,CSRA
2017-11-15,27.9,27.9,27.38,27.54,1495864,CSRA
2017-11-16,27.67,28.04,27.67,27.95,765820,CSRA
2017-11-17,27.81,27.87,27.55,27.62,772640,CSRA
2017-11-20,27.55,27.7,27.46,27.53,547909,CSRA
2017-11-21,27.93,28.66,27.881,28.66,1586245,CSRA
2017-11-22,28.57,28.91,28.51,28.54,975835,CSRA
2017-11-24,28.62,28.62,28.17,28.28,227724,CSRA
2017-11-27,28.36,28.51,28.21,28.42,1346533,CSRA
2017-11-28,28.4,28.63,28.1,28.62,1755607,CSRA
2017-11-29,28.63,28.68,28.32,28.51,1462671,CSRA
2017-11-30,28.64,29.21,28.46,28.93,2207872,CSRA
2017-12-01,28.92,29.02,28.2,28.69,1219410,CSRA
2017-12-04,28.87,29.56,28.87,29.24,1591311,CSRA
2017-12-05,29.2,29.27,28.88,28.98,1106048,CSRA
2017-12-06,28.91,29.18,28.82,28.94,992422,CSRA
2017-12-07,28.87,29.44,28.87,29.34,1134250,CSRA
2017-12-08,29.48,29.54,29.02,29.24,577842,CSRA
2017-12-11,29.27,29.49,29.18,29.37,839780,CSRA
2017-12-12,29.36,29.45,29.1,29.17,794761,CSRA
2017-12-13,29.25,30.14,29.21,29.88,1689834,CSRA
2017-12-14,30.005,30.03,29.595,29.7,945201,CSRA
2017-12-15,29.93,30.31,29.8498,30.13,2494208,CSRA
2017-12-18,30.38,30.69,30.07,30.66,1320318,CSRA
2017-12-19,30.42,30.62,30.1,30.39,933264,CSRA
2017-12-20,30.43,30.575,30.36,30.42,1106605,CSRA
2017-12-21,30.49,30.58,30.11,30.28,793722,CSRA
2017-12-22,30.32,30.4,30.0725,30.23,483308,CSRA
2017-12-26,30.16,30.41,30.04,30.28,810726,CSRA
2017-12-27,30.31,30.61,30.31,30.49,902391,CSRA
2017-12-28,30.49,30.51,29.94,30.05,660348,CSRA
2017-12-29,30.15,30.23,29.8,29.92,823511,CSRA
2018-01-02,30.01,30.47,29.93,30.44,644624,CSRA
2018-01-03,30.56,30.65,30.07,30.47,771594,CSRA
2018-01-04,30.67,30.97,30.62,30.81,1088872,CSRA
2018-01-05,30.93,31.19,30.8,31.07,796024,CSRA
2018-01-08,31.01,31.31,30.9,31.08,1654674,CSRA
2018-01-09,31.19,31.19,30.74,30.77,745441,CSRA
2018-01-10,30.78,31.63,30.69,31.62,936346,CSRA
2018-01-11,31.64,32.145,31.54,32.11,1050301,CSRA
2018-01-12,32.16,32.26,31.89,32.08,976519,CSRA
2018-01-16,32.29,32.33,31.81,31.94,985534,CSRA
2018-01-17,32.11,32.11,31.72,31.94,552014,CSRA
2018-01-18,31.98,32.02,31.56,31.66,907858,CSRA
2018-01-19,31.7,32.2,31.57,32.16,790279,CSRA
2018-01-22,32.14,32.22,31.91,32.2,625226,CSRA
2018-01-23,32.37,32.58,32.2,32.57,557709,CSRA
2018-01-24,32.55,32.86,32.51,32.6,652259,CSRA
2018-01-25,32.7,32.96,32.52,32.82,499837,CSRA
2018-01-26,32.86,33.07,32.6,33.07,984042,CSRA
2018-01-29,32.97,33.41,32.97,33.26,727598,CSRA
2018-01-30,33.12,33.23,32.71,32.86,503061,CSRA
2018-01-31,32.98,33.39,32.945,33.28,1058062,CSRA
2018-02-01,33.17,33.79,33.045,33.69,1049322,CSRA
2018-02-02,33.44,33.44,32.34,32.35,799693,CSRA
2018-02-05,31.99,32.24,30.895,30.96,1101599,CSRA
2018-02-06,30.3,30.79,29.88,30.55,1500151,CSRA
2018-02-07,30.37,31.56,30.35,31.35,1626253,CSRA
2013-02-08,21.72,21.97,21.66,21.97,7617337,CSX
2013-02-11,22.35,22.74,22.26,22.65,15487826,CSX
2013-02-12,22.7,22.71,22.45,22.64,8003471,CSX
2013-02-13,22.74,22.94,22.685,22.87,6711728,CSX
2013-02-14,22.83,22.94,22.78,22.93,5413776,CSX
2013-02-15,23.0,23.0,22.7007,22.79,7451950,CSX
2013-02-19,22.83,23.08,22.75,23.08,7829015,CSX
2013-02-20,23.08,23.1,22.75,22.82,8113980,CSX
2013-02-21,22.75,22.7599,22.435,22.55,6583133,CSX
2013-02-22,22.63,22.96,22.51,22.86,6063348,CSX
2013-02-25,22.97,23.05,22.22,22.22,8297335,CSX
2013-02-26,22.25,22.31,21.84,22.14,9624237,CSX
2013-02-27,22.12,22.905,22.11,22.8,9589074,CSX
2013-02-28,22.85,23.08,22.68,22.94,7720379,CSX
2013-03-01,22.86,23.05,22.7,22.97,6912923,CSX
2013-03-04,22.86,23.2,22.81,23.15,8355664,CSX
2013-03-05,23.27,23.72,23.21,23.58,8267620,CSX
2013-03-06,23.71,23.8,23.11,23.2,9810484,CSX
2013-03-07,23.2,23.32,22.62,22.71,13216324,CSX
2013-03-08,22.89,23.15,22.74,22.99,12026866,CSX
2013-03-11,23.02,23.48,23.02,23.34,8547755,CSX
2013-03-12,23.31,23.48,23.17,23.38,8861030,CSX
2013-03-13,23.38,23.59,23.22,23.58,7194650,CSX
2013-03-14,23.63,23.89,23.56,23.86,8198730,CSX
2013-03-15,23.78,24.27,23.75,24.02,11988106,CSX
2013-03-18,23.78,24.3,23.75,23.94,7160821,CSX
2013-03-19,24.0,24.09,23.63,23.95,7125137,CSX
2013-03-20,24.08,24.33,23.9,24.3,8638756,CSX
2013-03-21,24.21,24.21,23.79,23.92,7792826,CSX
2013-03-22,24.05,24.135,23.94,24.03,4101051,CSX
2013-03-25,24.15,24.265,23.84,23.89,5021459,CSX
2013-03-26,23.93,24.19,23.925,24.14,5902297,CSX
2013-03-27,24.06,24.41,23.9,24.35,7740051,CSX
2013-03-28,24.44,24.67,24.32,24.63,6094679,CSX
2013-04-01,24.64,24.69,24.09,24.2,5692062,CSX
2013-04-02,24.3,24.53,24.13,24.19,7407933,CSX
2013-04-03,24.1,24.2875,23.82,23.95,8408059,CSX
2013-04-04,23.95,23.97,23.55,23.77,7002630,CSX
2013-04-05,23.42,23.915,23.26,23.84,6548246,CSX
2013-04-08,23.67,24.0,23.67,23.95,5870749,CSX
2013-04-09,23.93,24.09,23.59,23.9,7586653,CSX
2013-04-10,23.97,24.27,23.92,24.24,4513152,CSX
2013-04-11,24.32,24.4,24.17,24.28,5827203,CSX
2013-04-12,24.32,24.645,24.26,24.51,7435932,CSX
2013-04-15,24.36,24.39,23.45,23.47,8410695,CSX
2013-04-16,23.73,24.42,23.65,24.14,12122201,CSX
2013-04-17,23.88,24.06,23.3,23.51,12484785,CSX
2013-04-18,23.63,23.96,23.55,23.76,10612773,CSX
2013-04-19,23.83,23.85,23.51,23.7,7674137,CSX
2013-04-22,23.8,23.91,23.5,23.8,5466216,CSX
2013-04-23,23.97,24.03,23.66,23.8,6022583,CSX
2013-04-24,23.85,24.02,23.61,23.99,5594864,CSX
2013-04-25,24.13,24.42,24.01,24.3,6588691,CSX
2013-04-26,24.39,24.45,24.18,24.37,4878974,CSX
2013-04-29,24.49,24.69,24.29,24.61,4925628,CSX
2013-04-30,24.57,24.61,24.35,24.59,5072897,CSX
2013-05-01,24.55,24.59,24.03,24.07,6127365,CSX
2013-05-02,24.12,24.54,24.11,24.31,3948253,CSX
2013-05-03,24.59,24.98,24.59,24.81,5630910,CSX
2013-05-06,24.82,25.26,24.81,25.23,6723521,CSX
2013-05-07,25.27,25.33,25.1,25.33,4930330,CSX
2013-05-08,25.28,25.65,25.11,25.63,6132929,CSX
2013-05-09,25.62,25.74,25.36,25.43,7946076,CSX
2013-05-10,25.47,25.54,25.22,25.43,6223894,CSX
2013-05-13,25.33,25.43,25.07,25.31,4836453,CSX
2013-05-14,25.35,25.8,25.29,25.76,6520908,CSX
2013-05-15,25.64,26.0,25.57,25.9,5145592,CSX
2013-05-16,25.85,25.94,25.58,25.7,5021209,CSX
2013-05-17,25.77,26.0,25.655,25.92,5560697,CSX
2013-05-20,25.88,26.2,25.8799,26.12,4314818,CSX
2013-05-21,26.22,26.36,26.1,26.14,4090633,CSX
2013-05-22,26.16,26.31,25.67,25.76,5787876,CSX
2013-05-23,25.36,25.415,25.13,25.35,7205095,CSX
2013-05-24,25.22,25.55,25.11,25.5,4221804,CSX
2013-05-28,25.82,25.99,25.2,25.3,10422292,CSX
2013-05-29,25.05,25.54,24.85,25.19,8679811,CSX
2013-05-30,25.3,25.66,25.25,25.46,4258899,CSX
2013-05-31,25.32,25.82,25.2,25.21,6715802,CSX
2013-06-03,25.3,25.41,24.86,25.18,5727401,CSX
2013-06-04,25.16,25.435,24.73,24.74,9815335,CSX
2013-06-05,24.63,24.66,24.2,24.22,8778186,CSX
2013-06-06,24.23,24.75,24.12,24.73,9287159,CSX
2013-06-07,24.96,25.34,24.84,25.02,7538036,CSX
2013-06-10,25.16,25.31,25.03,25.08,6823939,CSX
2013-06-11,24.86,25.2,24.7254,24.77,6526888,CSX
2013-06-12,25.04,25.11,24.77,24.85,7237632,CSX
2013-06-13,24.8,25.11,24.76,25.06,6835187,CSX
2013-06-14,25.12,25.44,24.92,24.94,7345453,CSX
2013-06-17,25.07,25.11,24.62,24.84,8151224,CSX
2013-06-18,24.87,25.29,24.79,25.29,4558806,CSX
2013-06-19,25.27,25.34,24.595,24.6,7453221,CSX
2013-06-20,24.28,24.28,23.8,23.96,12477917,CSX
2013-06-21,24.12,24.12,23.34,23.47,15674683,CSX
2013-06-24,23.23,23.24,22.4,22.65,13786100,CSX
2013-06-25,22.9,23.23,22.79,23.14,9250219,CSX
2013-06-26,23.39,23.56,22.98,23.23,9296626,CSX
2013-06-27,23.36,23.57,23.23,23.46,6067854,CSX
2013-06-28,23.43,23.55,23.17,23.19,8782603,CSX
2013-07-01,23.33,23.5,23.09,23.22,6105237,CSX
2013-07-02,23.15,23.39,22.95,23.11,8765457,CSX
2013-07-03,23.02,23.1,22.89,23.03,2801441,CSX
2013-07-05,23.19,23.35,23.02,23.26,5363363,CSX
2013-07-08,23.38,23.4,23.09,23.27,4924428,CSX
2013-07-09,23.5,24.15,23.46,24.06,10041900,CSX
2013-07-10,24.05,24.1,23.75,23.91,6576590,CSX
2013-07-11,24.44,24.505,24.11,24.39,5651728,CSX
2013-07-12,24.31,24.79,24.275,24.36,5778074,CSX
2013-07-15,24.43,24.65,24.27,24.34,8737603,CSX
2013-07-16,24.42,24.725,24.31,24.64,7160483,CSX
2013-07-17,25.14,25.21,24.55,25.1,11235572,CSX
2013-07-18,25.12,25.79,25.05,25.55,10105749,CSX
2013-07-19,25.56,25.7,25.29,25.39,6975589,CSX
2013-07-22,25.4,25.63,25.27,25.32,4460880,CSX
2013-07-23,25.42,25.43,25.24,25.27,4918678,CSX
2013-07-24,25.3,25.36,24.75,24.94,6157331,CSX
2013-07-25,24.91,25.01,24.7,24.96,4541272,CSX
2013-07-26,24.82,24.86,24.425,24.68,7119959,CSX
2013-07-29,24.65,24.83,24.61,24.65,4986835,CSX
2013-07-30,24.83,24.85,24.56,24.71,4229450,CSX
2013-07-31,24.69,25.03,24.69,24.81,6766863,CSX
2013-08-01,25.05,25.525,24.965,25.44,7094342,CSX
2013-08-02,26.68,26.68,25.61,26.05,23884513,CSX
2013-08-05,26.26,26.26,25.7,25.86,10513018,CSX
2013-08-06,25.78,25.85,25.33,25.61,8726152,CSX
2013-08-07,25.49,25.5,25.27,25.41,7800215,CSX
2013-08-08,25.57,25.98,25.52,25.82,6918877,CSX
2013-08-09,25.83,25.85,25.47,25.7,6271694,CSX
2013-08-12,25.525,25.67,25.3616,25.4,6570235,CSX
2013-08-13,25.4,25.5,25.14,25.32,5833061,CSX
2013-08-14,25.2,25.385,25.16,25.3,5591962,CSX
2013-08-15,25.06,25.295,24.79,25.16,5436149,CSX
2013-08-16,25.17,25.22,24.88,25.16,4494549,CSX
2013-08-19,25.08,25.15,24.86,24.89,3828164,CSX
2013-08-20,24.96,25.03,24.74,24.82,5685924,CSX
2013-08-21,24.79,24.83,24.56,24.63,4890489,CSX
2013-08-22,24.68,25.26,24.6,25.18,3834367,CSX
2013-08-23,25.27,25.4,25.075,25.36,4489090,CSX
2013-08-26,25.38,25.62,25.35,25.45,5789295,CSX
2013-08-27,25.155,25.235,24.81,24.81,6062148,CSX
2013-08-28,24.67,24.81,24.48,24.73,4482230,CSX
2013-08-29,24.66,24.93,24.55,24.83,3495398,CSX
2013-08-30,24.86,24.91,24.46,24.61,4309647,CSX
2013-09-03,24.92,25.03,24.68,24.91,6513513,CSX
2013-09-04,24.91,25.54,24.9,25.29,6542042,CSX
2013-09-05,25.27,25.5,25.27,25.43,2988727,CSX
2013-09-06,25.5,25.68,25.37,25.45,4377411,CSX
2013-09-09,25.52,25.76,25.38,25.66,4285043,CSX
2013-09-10,25.85,26.06,25.77,26.06,5684754,CSX
2013-09-11,26.08,26.17,25.97,26.17,3823997,CSX
2013-09-12,26.12,26.12,25.62,25.79,6801965,CSX
2013-09-13,25.84,26.06,25.74,26.06,4612865,CSX
2013-09-16,26.38,26.51,26.135,26.21,5134092,CSX
2013-09-17,26.04,26.23,25.56,26.21,8137381,CSX
2013-09-18,26.28,26.75,26.11,26.69,8047600,CSX
2013-09-19,26.76,26.9,26.55,26.75,5904629,CSX
2013-09-20,26.8,26.87,26.33,26.42,6548109,CSX
2013-09-23,26.39,26.4,26.09,26.2,5712124,CSX
2013-09-24,26.18,26.38,25.835,26.08,7315874,CSX
2013-09-25,26.11,26.23,25.89,25.94,5161078,CSX
2013-09-26,26.01,26.11,25.86,25.98,4022787,CSX
2013-09-27,25.85,26.055,25.65,25.85,5758314,CSX
2013-09-30,25.56,25.91,25.46,25.74,5219549,CSX
2013-10-01,25.75,26.25,25.74,26.15,4839742,CSX
2013-10-02,25.97,26.09,25.7,26.07,5577908,CSX
2013-10-03,26.02,26.04,25.47,25.68,4936089,CSX
2013-10-04,25.26,25.64,25.04,25.57,6913505,CSX
2013-10-07,25.4,25.6,25.27,25.36,5537777,CSX
2013-10-08,25.39,25.59,25.08,25.25,8397741,CSX
2013-10-09,25.32,25.59,25.2075,25.46,6182983,CSX
2013-10-10,25.74,26.08,25.71,26.07,5338570,CSX
2013-10-11,26.06,26.08,25.74,25.83,8674699,CSX
2013-10-14,25.76,26.09,25.73,26.02,7245119,CSX
2013-10-15,26.0,26.18,25.95,26.1,7196692,CSX
2013-10-16,26.21,26.21,25.38,25.89,10771115,CSX
2013-10-17,25.72,25.72,25.28,25.37,11195926,CSX
2013-10-18,25.48,25.75,25.4,25.7,9432919,CSX
2013-10-21,25.64,26.03,25.58,26.03,5582771,CSX
2013-10-22,26.07,26.2893,26.01,26.09,4207155,CSX
2013-10-23,26.15,26.4,26.05,26.17,8278649,CSX
2013-10-24,26.23,26.46,26.045,26.45,6261151,CSX
2013-10-25,26.43,26.61,26.32,26.61,4378031,CSX
2013-10-28,26.63,26.81,26.51,26.69,4851155,CSX
2013-10-29,26.74,26.85,26.585,26.66,4561378,CSX
2013-10-30,26.63,26.74,26.135,26.19,6982377,CSX
2013-10-31,26.25,26.32,25.97,26.06,5827547,CSX
2013-11-01,26.09,26.36,26.06,26.28,4104398,CSX
2013-11-04,26.49,26.64,26.35,26.48,5185320,CSX
2013-11-05,26.44,26.52,26.3,26.46,4329985,CSX
2013-11-06,26.47,26.56,26.2,26.25,6704045,CSX
2013-11-07,26.33,26.64,26.2,26.23,5239392,CSX
2013-11-08,26.26,26.63,26.22,26.61,6094711,CSX
2013-11-11,26.6,26.95,26.5,26.94,5805876,CSX
2013-11-12,26.86,26.911,26.635,26.78,4712619,CSX
2013-11-13,26.67,26.89,26.58,26.89,4599008,CSX
2013-11-14,26.99,27.14,26.935,27.0,7416300,CSX
2013-11-15,27.04,27.08,26.83,27.0,7559715,CSX
2013-11-18,27.07,27.48,27.0301,27.23,6664572,CSX
2013-11-19,27.19,27.25,26.75,26.9,6256535,CSX
2013-11-20,26.95,27.0,26.75,26.91,4638041,CSX
2013-11-21,26.94,27.1,26.77,27.05,4638358,CSX
2013-11-22,27.06,27.35,27.01,27.35,3930803,CSX
2013-11-25,27.34,27.53,27.33,27.4,3127561,CSX
2013-11-26,27.28,27.33,27.02,27.11,4646249,CSX
2013-11-27,27.2,27.36,27.09,27.3,3021920,CSX
2013-11-29,27.31,27.45,27.2,27.27,2250868,CSX
2013-12-02,27.27,27.58,27.26,27.33,3905277,CSX
2013-12-03,27.37,27.67,27.26,27.41,6621155,CSX
2013-12-04,27.28,27.53,27.02,27.2,4619880,CSX
2013-12-05,27.24,27.68,27.2,27.58,5863471,CSX
2013-12-06,27.77,27.9,27.67,27.75,5065058,CSX
2013-12-09,27.85,28.13,27.85,28.08,4215217,CSX
2013-12-10,28.03,28.25,27.98,27.99,4781413,CSX
2013-12-11,27.97,27.98,27.32,27.35,6214067,CSX
2013-12-12,27.25,27.44,27.245,27.28,4254291,CSX
2013-12-13,27.43,27.88,27.4,27.57,6276207,CSX
2013-12-16,27.73,27.94,27.73,27.84,7022071,CSX
2013-12-17,27.93,27.96,27.54,27.67,4255553,CSX
2013-12-18,27.72,28.02,27.4,27.93,9028595,CSX
2013-12-19,27.87,27.97,27.77,27.88,6828397,CSX
2013-12-20,27.85,28.26,27.77,28.08,9628092,CSX
2013-12-23,28.3,28.4,28.175,28.24,3221483,CSX
2013-12-24,28.28,28.39,28.27,28.36,1590406,CSX
2013-12-26,28.37,28.5,28.33,28.43,2574438,CSX
2013-12-27,28.53,28.56,28.22,28.29,3043282,CSX
2013-12-30,28.32,28.46,28.26,28.34,3721843,CSX
2013-12-31,28.43,28.8,28.43,28.77,4025189,CSX
2014-01-02,28.61,28.67,28.19,28.25,4485698,CSX
2014-01-03,28.27,28.78,28.26,28.43,4632583,CSX
2014-01-06,28.56,28.74,28.08,28.22,5073221,CSX
2014-01-07,28.3,28.43,28.2,28.35,3842830,CSX
2014-01-08,28.27,28.4139,28.05,28.23,5023976,CSX
2014-01-09,28.3,28.68,28.22,28.66,4581358,CSX
2014-01-10,28.76,28.94,28.63,28.88,4576165,CSX
2014-01-13,28.83,28.98,28.33,28.43,6856688,CSX
2014-01-14,28.62,28.98,28.41,28.88,8011682,CSX
2014-01-15,28.94,29.245,28.83,29.23,12063556,CSX
2014-01-16,27.46,27.51,26.76,27.24,27364544,CSX
2014-01-17,27.39,27.39,27.06,27.23,11726569,CSX
2014-01-21,27.35,27.52,26.91,27.04,9571056,CSX
2014-01-22,27.2,27.38,27.16,27.22,7842556,CSX
2014-01-23,27.17,27.32,26.88,27.02,8603506,CSX
2014-01-24,26.74,26.84,26.19,26.2,9396316,CSX
2014-01-27,26.09,26.37,25.885,26.14,7424974,CSX
2014-01-28,26.2,26.7,26.2,26.52,4908771,CSX
2014-01-29,26.19,26.38,26.02,26.13,7286100,CSX
2014-01-30,26.41,26.87,26.38,26.77,5531454,CSX
2014-01-31,26.41,27.06,26.27,26.91,7427129,CSX
2014-02-03,26.93,27.06,25.84,26.02,9549010,CSX
2014-02-04,26.08,26.54,26.0,26.35,8696553,CSX
2014-02-05,26.27,26.56,26.19,26.51,6735284,CSX
2014-02-06,26.64,27.07,26.6,27.03,5257862,CSX
2014-02-07,27.18,27.45,27.0202,27.25,5818990,CSX
2014-02-10,27.19,27.22,26.9,27.07,4643885,CSX
2014-02-11,27.17,27.44,27.14,27.31,4197797,CSX
2014-02-12,27.38,27.55,27.2323,27.39,4672947,CSX
2014-02-13,27.19,27.37,27.04,27.37,5536771,CSX
2014-02-14,27.31,27.59,27.28,27.53,5820329,CSX
2014-02-18,27.52,27.54,27.17,27.41,4357411,CSX
2014-02-19,27.29,27.59,27.06,27.09,7564243,CSX
2014-02-20,27.17,27.4,27.06,27.35,8479010,CSX
2014-02-21,27.43,27.615,27.31,27.32,5603347,CSX
2014-02-24,27.33,27.85,27.33,27.69,6525647,CSX
2014-02-25,27.66,27.715,27.25,27.31,6721682,CSX
2014-02-26,27.28,27.55,27.145,27.21,5581125,CSX
2014-02-27,27.15,27.49,27.08,27.46,5116636,CSX
2014-02-28,27.49,27.97,27.49,27.71,6000145,CSX
2014-03-03,27.52,27.75,27.35,27.6,5742810,CSX
2014-03-04,27.96,28.4,27.94,28.3,7274914,CSX
2014-03-05,28.44,28.66,28.34,28.54,6080622,CSX
2014-03-06,28.61,28.87,28.57,28.73,5003617,CSX
2014-03-07,29.02,29.1,28.775,28.87,5385163,CSX
2014-03-10,28.88,28.97,28.59,28.89,5571497,CSX
2014-03-11,28.98,29.06,28.68,28.84,6129229,CSX
2014-03-12,28.64,28.89,28.41,28.89,10274015,CSX
2014-03-13,29.0,29.19,28.3,28.46,9000246,CSX
2014-03-14,28.55,28.5699,28.255,28.38,5340835,CSX
2014-03-17,28.57,28.855,28.48,28.63,3883198,CSX
2014-03-18,28.69,28.84,28.648,28.74,3192027,CSX
2014-03-19,28.78,28.94,28.43,28.55,4981219,CSX
2014-03-20,28.48,28.85,28.45,28.63,4055315,CSX
2014-03-21,28.96,29.11,28.72,28.76,5600657,CSX
2014-03-24,28.87,29.05,28.48,28.69,5906841,CSX
2014-03-25,29.45,29.45,28.98,29.07,7333329,CSX
2014-03-26,29.18,29.22,28.65,28.65,5405371,CSX
2014-03-27,28.62,28.73,28.24,28.27,6112486,CSX
2014-03-28,28.39,28.69,28.38,28.58,3964343,CSX
2014-03-31,28.73,29.08,28.65,28.97,4411026,CSX
2014-04-01,29.07,29.17,28.88,29.12,4271919,CSX
2014-04-02,28.99,29.27,28.99,29.22,7395529,CSX
2014-04-03,29.0,29.13,28.66,29.09,6936782,CSX
2014-04-04,29.27,29.27,28.7249,28.76,4519194,CSX
2014-04-07,28.6,28.9,28.27,28.39,4625662,CSX
2014-04-08,28.32,28.54,28.23,28.26,6114484,CSX
2014-04-09,28.34,28.53,28.29,28.51,4226203,CSX
2014-04-10,28.5,28.71,27.94,27.97,6719576,CSX
2014-04-11,27.86,28.24,27.79,28.01,7988174,CSX
2014-04-14,28.24,28.4,28.1,28.38,5689081,CSX
2014-04-15,28.27,28.54,27.91,28.29,14881226,CSX
2014-04-16,27.25,27.85,27.14,27.79,16488796,CSX
2014-04-17,27.75,28.25,27.64,28.15,8658704,CSX
2014-04-21,28.28,28.33,28.05,28.18,4604532,CSX
2014-04-22,28.2,28.44,28.19,28.21,6345588,CSX
2014-04-23,28.19,28.29,28.05,28.16,4154604,CSX
2014-04-24,28.31,28.52,28.06,28.4,5304550,CSX
2014-04-25,28.33,28.455,27.95,28.03,4171123,CSX
2014-04-28,28.16,28.29,27.86,28.15,3821144,CSX
2014-04-29,28.24,28.34,28.08,28.17,3791002,CSX
2014-04-30,28.16,28.3572,28.02,28.22,6187206,CSX
2014-05-01,28.19,28.32,27.71,27.87,7058238,CSX
2014-05-02,27.85,28.11,27.79,27.83,5463701,CSX
2014-05-05,27.75,28.01,27.5799,27.98,4537748,CSX
2014-05-06,27.84,28.12,27.84,27.93,6540714,CSX
2014-05-07,28.01,28.1,27.8354,28.06,4793514,CSX
2014-05-08,28.09,28.425,28.09,28.37,4920187,CSX
2014-05-09,28.33,28.69,28.27,28.69,7344386,CSX
2014-05-12,28.75,29.17,28.68,29.15,6472258,CSX
2014-05-13,29.2,29.5587,29.19,29.53,5705741,CSX
2014-05-14,29.63,29.63,29.24,29.36,5027851,CSX
2014-05-15,29.29,29.3,28.84,29.07,6781637,CSX
2014-05-16,29.13,29.27,29.01,29.27,4639166,CSX
2014-05-19,29.18,29.41,29.16,29.26,6200093,CSX
2014-05-20,29.25,29.3601,29.0,29.2,7771761,CSX
2014-05-21,29.29,29.723,29.25,29.66,5373843,CSX
2014-05-22,29.65,29.7,29.43,29.45,4230949,CSX
2014-05-23,29.36,29.615,29.27,29.43,3565802,CSX
2014-05-27,29.52,29.62,29.29,29.32,4925622,CSX
2014-05-28,29.38,29.745,29.38,29.59,5756784,CSX
2014-05-29,29.7,29.75,29.38,29.52,4672619,CSX
2014-05-30,29.49,29.5799,29.3,29.4,9641351,CSX
2014-06-02,29.46,29.61,29.345,29.55,3815301,CSX
2014-06-03,29.34,29.455,28.935,29.06,8421072,CSX
2014-06-04,29.04,29.25,28.97,29.12,6055784,CSX
2014-06-05,29.22,29.94,29.15,29.79,8502344,CSX
2014-06-06,29.83,30.45,29.79,30.39,7184206,CSX
2014-06-09,30.36,30.51,30.2,30.42,6698465,CSX
2014-06-10,30.35,30.4,30.14,30.37,4823031,CSX
2014-06-11,30.29,30.5,30.23,30.36,4683587,CSX
2014-06-12,30.32,30.34,29.9,29.99,6078583,CSX
2014-06-13,30.14,30.49,30.14,30.35,4846139,CSX
2014-06-16,30.26,30.35,30.12,30.26,5240132,CSX
2014-06-17,30.22,30.48,30.07,30.46,4903707,CSX
2014-06-18,30.49,30.83,30.4,30.8,5617632,CSX
2014-06-19,30.79,30.9,30.62,30.83,7094274,CSX
2014-06-20,30.97,31.07,30.83,31.0,5758815,CSX
2014-06-23,31.0,31.09,30.65,30.81,7954620,CSX
2014-06-24,30.78,30.92,30.24,30.27,8738998,CSX
2014-06-25,30.3,30.71,30.25,30.64,5955450,CSX
2014-06-26,30.66,30.66,30.27,30.65,5671633,CSX
2014-06-27,30.67,30.83,30.62,30.77,10678585,CSX
2014-06-30,30.76,31.13,30.73,30.81,7351194,CSX
2014-07-01,31.0,31.08,30.76,30.97,4463347,CSX
2014-07-02,31.02,31.17,30.97,31.02,4014982,CSX
2014-07-03,31.06,31.22,31.05,31.2,2512310,CSX
2014-07-07,31.03,31.13,30.84,31.01,4570661,CSX
2014-07-08,31.03,31.175,30.77,30.9,6442430,CSX
2014-07-09,30.97,31.18,30.9425,31.1,5012435,CSX
2014-07-10,30.81,31.06,30.77,30.84,6823844,CSX
2014-07-11,30.89,31.045,30.745,31.0,5587134,CSX
2014-07-14,31.09,31.2,30.97,31.03,7832221,CSX
2014-07-15,30.99,31.22,30.87,31.15,10500739,CSX
2014-07-16,30.85,31.3,30.6,31.19,11628364,CSX
2014-07-17,31.07,31.29,30.74,30.76,6325381,CSX
2014-07-18,30.91,31.14,30.86,31.09,4864210,CSX
2014-07-21,31.06,31.23,31.0,31.14,4834574,CSX
2014-07-22,31.33,31.59,31.29,31.35,6809401,CSX
2014-07-23,31.35,31.46,31.08,31.13,4989274,CSX
2014-07-24,31.16,31.3,31.09,31.1,3558326,CSX
2014-07-25,31.07,31.26,30.93,31.0,3554739,CSX
2014-07-28,31.03,31.07,30.65,30.73,6405619,CSX
2014-07-29,30.73,30.7799,30.44,30.52,7635022,CSX
2014-07-30,30.62,30.77,30.335,30.46,4808488,CSX
2014-07-31,30.25,30.31,29.875,29.92,5805089,CSX
2014-08-01,29.62,29.73,29.385,29.72,6102986,CSX
2014-08-04,29.62,29.73,29.385,29.72,6103185,CSX
2014-08-05,29.52,29.77,29.26,29.43,6369708,CSX
2014-08-06,29.25,29.43,29.07,29.31,5575524,CSX
2014-08-07,29.39,29.505,29.19,29.27,5823684,CSX
2014-08-08,29.28,29.58,29.17,29.54,5234819,CSX
2014-08-11,29.69,30.06,29.6248,29.8,5240160,CSX
2014-08-12,29.63,29.95,29.52,29.63,5389092,CSX
2014-08-13,29.79,29.89,29.64,29.72,4518121,CSX
2014-08-14,29.77,30.16,29.76,30.16,5437735,CSX
2014-08-15,30.29,30.2901,29.9305,30.22,5383256,CSX
2014-08-18,30.41,30.65,30.37,30.64,4645107,CSX
2014-08-19,30.73,30.89,30.54,30.58,5507285,CSX
2014-08-20,30.61,30.91,30.6,30.87,6185150,CSX
2014-08-21,30.95,30.99,30.56,30.63,5511836,CSX
2014-08-22,30.64,30.79,30.561,30.71,3705712,CSX
2014-08-25,30.85,30.85,30.69,30.74,3973422,CSX
2014-08-26,30.85,30.94,30.78,30.83,4947176,CSX
2014-08-27,30.76,30.91,30.74,30.78,3117263,CSX
2014-08-28,30.74,30.8,30.54,30.77,2925204,CSX
2014-08-29,30.78,30.92,30.685,30.91,3455848,CSX
2014-09-02,30.98,31.3,30.95,31.06,3616149,CSX
2014-09-03,31.2,31.38,31.06,31.11,6443480,CSX
2014-09-04,31.17,31.5,31.06,31.21,5465203,CSX
2014-09-05,31.24,31.5,31.09,31.49,4155104,CSX
2014-09-08,31.45,31.49,31.1,31.19,3653005,CSX
2014-09-09,31.21,31.26,31.01,31.1,3131970,CSX
2014-09-10,31.2,31.34,30.91,31.0,4302499,CSX
2014-09-11,31.0,31.38,30.91,31.36,7161684,CSX
2014-09-12,31.4,31.45,31.12,31.29,6509784,CSX
2014-09-15,31.37,31.52,31.23,31.49,4421515,CSX
2014-09-16,31.51,31.9,31.4,31.87,4746029,CSX
2014-09-17,31.9,32.46,31.9,32.34,8609339,CSX
2014-09-18,32.37,32.51,32.27,32.39,3750985,CSX
2014-09-19,32.62,32.66,32.3,32.46,5378116,CSX
2014-09-22,32.42,32.5,32.03,32.06,5652914,CSX
2014-09-23,31.98,32.0599,31.72,31.72,5023841,CSX
2014-09-24,31.79,32.11,31.76,32.04,7612071,CSX
2014-09-25,32.03,32.04,31.62,31.78,5971962,CSX
2014-09-26,31.79,32.51,31.77,32.32,6257029,CSX
2014-09-29,31.99,32.35,31.88,32.26,4665450,CSX
2014-09-30,32.2,32.48,32.0,32.06,6116822,CSX
2014-10-01,31.86,31.89,30.79,31.09,10564004,CSX
2014-10-02,31.235,31.45,30.96,31.34,8520853,CSX
2014-10-03,31.64,32.01,31.539,31.93,4383366,CSX
2014-10-06,32.15,32.33,32.0,32.07,6435531,CSX
2014-10-07,31.9,31.9,31.08,31.1,5709041,CSX
2014-10-08,31.06,31.54,30.71,31.49,7420578,CSX
2014-10-09,31.28,31.46,30.63,30.73,7717474,CSX
2014-10-10,30.77,30.77,29.75,29.94,12252631,CSX
2014-10-13,33.51,34.09,31.61,31.7,40334940,CSX
2014-10-14,31.78,32.99,31.78,32.61,19081610,CSX
2014-10-15,31.01,33.25,31.0,32.98,16090903,CSX
2014-10-16,32.64,33.74,32.49,32.98,15307974,CSX
2014-10-17,33.27,34.0,33.24,33.86,10143730,CSX
2014-10-20,32.37,33.59,32.33,33.51,19288056,CSX
2014-10-21,33.82,34.42,33.68,34.2,13052202,CSX
2014-10-22,34.1,34.29,33.705,33.98,12060624,CSX
2014-10-23,34.47,35.36,34.43,34.82,8917467,CSX
2014-10-24,34.87,35.34,34.63,35.3,5082465,CSX
2014-10-27,35.26,35.37,34.78,34.97,5792050,CSX
2014-10-28,35.17,35.5,34.97,35.29,5540342,CSX
2014-10-29,34.63,34.78,34.39,34.58,14856203,CSX
2014-10-30,35.39,35.67,35.02,35.29,6752387,CSX
2014-10-31,35.73,35.95,35.46,35.63,6253779,CSX
2014-11-03,35.74,35.75,35.06,35.37,5472246,CSX
2014-11-04,34.83,35.28,34.58,34.6,17315152,CSX
2014-11-05,34.63,34.78,34.39,34.58,14856203,CSX
2014-11-06,34.64,35.235,34.64,35.13,6048503,CSX
2014-11-07,35.22,35.58,35.22,35.45,11893308,CSX
2014-11-10,35.62,36.58,35.6,36.56,7539486,CSX
2014-11-11,36.55,36.7564,36.33,36.71,6521750,CSX
2014-11-12,36.55,36.84,36.395,36.77,7237454,CSX
2014-11-13,36.84,36.96,36.43,36.63,4972389,CSX
2014-11-14,36.57,36.85,36.5101,36.79,3894796,CSX
2014-11-17,36.58,36.77,36.46,36.67,3122731,CSX
2014-11-18,36.41,36.89,36.41,36.67,4378347,CSX
2014-11-19,36.61,36.9,36.31,36.87,4227377,CSX
2014-11-20,36.79,37.3,36.69,37.29,4386975,CSX
2014-11-21,37.7,37.71,37.36,37.56,5442783,CSX
2014-11-24,37.65,37.94,37.65,37.88,4632459,CSX
2014-11-25,37.81,37.99,37.7452,37.88,3897154,CSX
2014-11-26,37.83,37.99,37.73,37.91,2557997,CSX
2014-11-28,37.84,37.89,36.32,36.49,6717738,CSX
2014-12-01,35.95,36.07,34.62,35.06,13854816,CSX
2014-12-02,34.65,36.51,34.6,36.46,12010429,CSX
2014-12-03,36.58,37.44,36.56,37.26,9509090,CSX
2014-12-04,37.3,37.53,36.37,36.54,7566127,CSX
2014-12-05,36.65,37.35,36.63,36.95,5506815,CSX
2014-12-08,36.66,36.81,35.79,35.85,6929640,CSX
2014-12-09,35.35,36.23,35.25,36.2,6546466,CSX
2014-12-10,36.04,36.14,34.88,34.99,6762943,CSX
2014-12-11,35.18,35.75,35.15,35.38,6770683,CSX
2014-12-12,35.06,35.725,34.82,34.84,5704018,CSX
2014-12-15,35.09,35.4,34.34,34.53,8142033,CSX
2014-12-16,34.43,35.6,34.41,34.67,5946611,CSX
2014-12-17,34.72,35.87,34.35,35.77,7984209,CSX
2014-12-18,36.35,36.65,35.91,36.06,10018273,CSX
2014-12-19,35.85,36.24,35.75,35.76,11798214,CSX
2014-12-22,35.97,36.485,35.95,36.43,4800311,CSX
2014-12-23,36.67,36.76,36.3,36.63,3545429,CSX
2014-12-24,36.65,36.75,36.48,36.56,1570745,CSX
2014-12-26,36.72,36.85,36.62,36.68,1781098,CSX
2014-12-29,36.55,36.96,36.4536,36.81,2885272,CSX
2014-12-30,36.71,36.73,36.35,36.43,4089428,CSX
2014-12-31,36.53,36.57,36.16,36.23,4871578,CSX
2015-01-02,36.11,36.45,35.5,35.85,4688586,CSX
2015-01-05,35.4,35.54,34.78,34.88,8631318,CSX
2015-01-06,34.34,34.51,33.34,33.49,14541315,CSX
2015-01-07,33.78,34.2,33.3,33.93,9713337,CSX
2015-01-08,34.15,34.71,33.85,34.47,9576124,CSX
2015-01-09,34.57,34.7,34.21,34.4,8376163,CSX
2015-01-12,34.18,34.22,33.74,33.91,10455650,CSX
2015-01-13,34.07,34.29,33.09,33.55,9912974,CSX
2015-01-14,33.12,34.1599,33.01,33.65,11787704,CSX
2015-01-15,33.81,34.63,33.72,34.11,9834216,CSX
2015-01-16,34.16,34.93,34.14,34.86,8396792,CSX
2015-01-20,34.84,35.14,34.43,34.54,6282406,CSX
2015-01-21,34.51,35.0,34.37,34.7,4724295,CSX
2015-01-22,35.01,35.45,34.83,35.25,5676172,CSX
2015-01-23,35.02,35.07,34.42,34.47,5979659,CSX
2015-01-26,34.45,35.0,34.38,34.96,4828189,CSX
2015-01-27,34.58,34.74,34.13,34.32,5919111,CSX
2015-01-28,34.65,34.75,33.621,33.7,8821502,CSX
2015-01-29,33.7,33.86,33.34,33.76,7452888,CSX
2015-01-30,33.53,33.87,33.25,33.3,7672922,CSX
2015-02-02,33.47,33.7,33.21,33.68,6155385,CSX
2015-02-03,33.86,34.71,33.81,34.66,6117683,CSX
2015-02-04,34.5,34.78,34.32,34.57,5683286,CSX
2015-02-05,34.61,35.24,34.61,35.2,5089828,CSX
2015-02-06,35.27,35.69,35.22,35.44,6979238,CSX
2015-02-09,35.29,35.58,35.2,35.3,4786543,CSX
2015-02-10,35.45,35.64,35.16,35.53,4045281,CSX
2015-02-11,35.39,36.24,35.39,35.94,6557543,CSX
2015-02-12,36.04,36.61,36.02,36.57,5193484,CSX
2015-02-13,36.64,36.95,35.88,36.08,7623266,CSX
2015-02-17,34.9,35.95,34.9,35.85,6732454,CSX
2015-02-18,35.88,35.9,35.29,35.39,7729139,CSX
2015-02-19,35.2,35.78,35.14,35.53,6136600,CSX
2015-02-20,35.41,35.685,35.16,35.55,5792191,CSX
2015-02-23,35.6,35.78,35.42,35.77,3859992,CSX
2015-02-24,35.74,35.81,35.515,35.57,2973194,CSX
2015-02-25,35.54,35.65,35.18,35.21,5886027,CSX
2015-02-26,35.29,35.39,34.28,34.31,9977829,CSX
2015-02-27,34.5,34.77,34.14,34.31,11347462,CSX
2015-03-02,34.44,34.71,34.31,34.67,8529832,CSX
2015-03-03,34.29,34.37,34.05,34.12,6730366,CSX
2015-03-04,34.0,34.28,33.6601,34.24,12541051,CSX
2015-03-05,34.12,34.17,33.78,33.88,7065687,CSX
2015-03-06,33.6,33.95,33.55,33.68,6931604,CSX
2015-03-09,33.58,34.02,33.58,33.95,5559369,CSX
2015-03-10,33.56,33.74,33.43,33.43,7926222,CSX
2015-03-11,33.6,33.84,33.47,33.66,4563365,CSX
2015-03-12,33.8,34.31,33.8,34.18,5509311,CSX
2015-03-13,34.11,34.2,33.76,34.13,8170807,CSX
2015-03-16,34.37,34.68,34.22,34.66,5758676,CSX
2015-03-17,34.42,34.73,34.39,34.63,4376705,CSX
2015-03-18,34.5,35.19,34.3,35.06,5892293,CSX
2015-03-19,34.91,35.05,34.53,34.75,4715816,CSX
2015-03-20,34.89,35.35,34.89,35.16,12272772,CSX
2015-03-23,34.99,35.0,33.64,33.7,9363893,CSX
2015-03-24,33.65,34.15,33.47,33.76,9378656,CSX
2015-03-25,33.96,33.9899,33.3,33.31,7976184,CSX
2015-03-26,33.09,33.43,32.71,33.27,9833967,CSX
2015-03-27,33.16,33.26,32.77,33.2,6591495,CSX
2015-03-30,33.34,33.6,33.25,33.35,7334173,CSX
2015-03-31,33.24,33.345,32.83,33.12,9094595,CSX
2015-04-01,33.2,33.6,32.96,33.45,9978486,CSX
2015-04-02,33.28,33.4,32.935,33.32,9257266,CSX
2015-04-06,32.98,33.43,32.98,33.24,6827743,CSX
2015-04-07,33.44,33.67,33.17,33.55,6559133,CSX
2015-04-08,33.56,33.66,33.21,33.25,6767293,CSX
2015-04-09,33.34,33.85,33.31,33.79,6499930,CSX
2015-04-10,33.95,34.08,33.72,33.75,8002986,CSX
2015-04-13,33.55,33.72,33.01,33.08,8282558,CSX
2015-04-14,31.87,33.26,31.87,33.21,19032568,CSX
2015-04-15,33.72,34.12,32.82,32.86,14157994,CSX
2015-04-16,32.52,32.64,31.95,32.42,11139884,CSX
2015-04-17,32.24,33.31,32.22,33.3,15362118,CSX
2015-04-20,33.34,35.0,33.11,34.89,21352520,CSX
2015-04-21,34.89,35.67,33.61,35.35,28097727,CSX
2015-04-22,35.28,36.44,35.28,36.26,25233130,CSX
2015-04-23,35.87,37.235,35.84,36.89,15457603,CSX
2015-04-24,36.82,37.195,36.27,37.12,11592896,CSX
2015-04-27,37.08,37.54,36.72,36.91,14914520,CSX
2015-04-28,36.82,37.005,36.49,36.81,8562824,CSX
2015-04-29,36.74,37.04,36.25,36.95,11309665,CSX
2015-04-30,36.65,36.76,35.99,36.09,8872684,CSX
2015-05-01,36.42,37.67,36.3,37.46,15666377,CSX
2015-05-04,37.46,37.64,36.02,36.61,19848576,CSX
2015-05-05,36.44,36.72,35.32,35.41,13027782,CSX
2015-05-06,35.45,36.06,35.035,35.65,10387447,CSX
2015-05-07,35.63,36.305,35.46,35.91,8309777,CSX
2015-05-08,36.39,37.155,36.26,36.68,11656022,CSX
2015-05-11,36.5,36.81,36.03,36.06,7169308,CSX
2015-05-12,35.87,36.06,35.48,35.69,6886462,CSX
2015-05-13,35.73,36.07,34.72,34.78,10684835,CSX
2015-05-14,34.53,35.22,34.31,34.9,14828832,CSX
2015-05-15,34.89,35.5,34.795,35.5,10495495,CSX
2015-05-18,35.35,35.96,35.18,35.73,8285818,CSX
2015-05-19,35.72,36.04,35.52,35.6,4860953,CSX
2015-05-20,35.39,35.67,35.12,35.27,8118747,CSX
2015-05-21,35.26,35.87,35.15,35.55,7946339,CSX
2015-05-22,35.42,35.655,35.29,35.47,4322068,CSX
2015-05-26,35.26,35.42,34.72,34.78,6081652,CSX
2015-05-27,34.93,35.245,34.65,35.1,6175023,CSX
2015-05-28,35.01,35.05,34.38,34.72,4340880,CSX
2015-05-29,34.76,34.78,33.995,34.08,8608921,CSX
2015-06-01,34.23,34.47,33.95,34.24,8229272,CSX
2015-06-02,34.17,34.44,33.97,34.1,6401451,CSX
2015-06-03,34.09,34.56,34.04,34.1,6939264,CSX
2015-06-04,33.89,34.31,33.85,34.04,7492445,CSX
2015-06-05,34.04,34.54,34.01,34.43,4428925,CSX
2015-06-08,34.29,34.31,33.78,34.03,6707832,CSX
2015-06-09,33.93,34.07,33.64,33.76,4350398,CSX
2015-06-10,33.87,34.02,33.69,33.97,5976127,CSX
2015-06-11,34.02,35.48,33.93,34.97,10898494,CSX
2015-06-12,34.73,35.62,34.61,34.75,8155436,CSX
2015-06-15,34.55,35.02,34.43,34.67,4151897,CSX
2015-06-16,34.7,34.93,34.42,34.58,6081165,CSX
2015-06-17,34.6,34.96,34.45,34.82,6349943,CSX
2015-06-18,34.97,35.67,34.97,35.54,8336470,CSX
2015-06-19,35.39,35.55,34.99,34.99,9072736,CSX
2015-06-22,35.22,35.4,34.9538,35.05,7553291,CSX
2015-06-23,35.23,35.43,34.79,34.86,9118285,CSX
2015-06-24,34.76,34.96,33.74,33.89,16653927,CSX
2015-06-25,34.01,34.16,33.68,33.7,7915337,CSX
2015-06-26,33.72,33.88,33.36,33.67,11074753,CSX
2015-06-29,33.34,33.63,32.47,32.48,14840358,CSX
2015-06-30,32.79,32.92,32.4,32.65,11046727,CSX
2015-07-01,32.93,33.16,32.71,32.9,6203128,CSX
2015-07-02,33.08,33.145,32.63,32.68,6735269,CSX
2015-07-06,32.37,32.74,32.2,32.5,6036793,CSX
2015-07-07,32.57,32.955,32.15,32.79,8526842,CSX
2015-07-08,32.45,32.57,31.72,31.79,6816000,CSX
2015-07-09,32.12,32.49,31.89,31.9,6876135,CSX
2015-07-10,32.32,32.38,31.965,32.13,6025764,CSX
2015-07-13,32.35,32.38,31.88,31.9,10270475,CSX
2015-07-14,31.91,32.32,31.88,32.07,12428366,CSX
2015-07-15,32.83,33.1,32.19,32.4,14437877,CSX
2015-07-16,32.75,32.76,32.07,32.17,6914968,CSX
2015-07-17,32.31,32.48,31.85,32.18,6642248,CSX
2015-07-20,32.29,32.46,31.96,32.0,6202176,CSX
2015-07-21,32.02,32.29,31.55,31.86,7728733,CSX
2015-07-22,31.89,32.05,31.18,31.57,8867768,CSX
2015-07-23,31.53,31.58,30.66,30.85,7469525,CSX
2015-07-24,30.85,31.17,30.65,30.81,7596130,CSX
2015-07-27,30.61,30.92,30.4042,30.52,7335967,CSX
2015-07-28,30.74,31.15,30.72,31.08,7301174,CSX
2015-07-29,31.09,31.535,31.005,31.49,6882738,CSX
2015-07-30,31.39,31.54,31.3,31.46,5643713,CSX
2015-07-31,31.49,31.616,31.19,31.28,5739561,CSX
2015-08-03,31.34,31.35,30.9,31.14,5750292,CSX
2015-08-04,31.14,31.36,30.69,30.87,6619063,CSX
2015-08-05,31.07,31.26,30.74,30.76,3810704,CSX
2015-08-06,30.76,30.76,30.23,30.43,7076763,CSX
2015-08-07,30.36,30.42,29.83,29.96,5240139,CSX
2015-08-10,30.17,30.43,30.16,30.24,6247158,CSX
2015-08-11,29.98,30.07,29.22,29.33,12869773,CSX
2015-08-12,29.12,29.61,28.73,29.52,8716251,CSX
2015-08-13,29.51,29.675,29.3603,29.39,4498489,CSX
2015-08-14,29.39,29.68,29.38,29.62,3321328,CSX
2015-08-17,29.51,29.71,29.31,29.68,5480259,CSX
2015-08-18,29.69,29.75,29.55,29.62,4543874,CSX
2015-08-19,29.34,29.49,28.815,28.92,6418222,CSX
2015-08-20,28.55,28.86,28.35,28.36,7364769,CSX
2015-08-21,28.07,28.27,27.37,27.38,9974716,CSX
2015-08-24,24.74,26.95,24.47,26.27,17265143,CSX
2015-08-25,27.06,27.09,25.29,25.31,13115185,CSX
2015-08-26,26.13,26.43,25.61,26.37,15569944,CSX
2015-08-27,26.67,27.51,26.5,27.49,13925066,CSX
2015-08-28,27.4,27.86,27.26,27.8,9956193,CSX
2015-08-31,27.61,27.665,27.3,27.38,6141234,CSX
2015-09-01,26.69,26.95,26.58,26.73,7851179,CSX
2015-09-02,27.14,27.19,26.54,26.99,6163156,CSX
2015-09-03,27.06,27.5,27.02,27.28,8053461,CSX
2015-09-04,26.95,27.2,26.752,26.85,5389314,CSX
2015-09-08,27.45,28.03,27.38,28.0,8316788,CSX
2015-09-09,28.17,28.62,27.725,27.81,10450966,CSX
2015-09-10,27.85,28.12,27.8,28.02,7848903,CSX
2015-09-11,28.06,28.66,28.04,28.5,12344728,CSX
2015-09-14,28.46,28.57,28.235,28.39,7280693,CSX
2015-09-15,28.49,28.95,28.41,28.89,6611185,CSX
2015-09-16,28.87,29.32,28.84,29.25,7976489,CSX
2015-09-17,29.19,29.63,29.06,29.18,7465999,CSX
2015-09-18,28.9,28.91,27.89,28.16,15215090,CSX
2015-09-21,28.3,28.515,28.04,28.1,7838918,CSX
2015-09-22,27.75,27.75,27.07,27.27,10078981,CSX
2015-09-23,27.32,27.4,26.46,26.58,13957943,CSX
2015-09-24,26.26,26.5589,26.02,26.39,8748636,CSX
2015-09-25,26.71,26.96,26.45,26.52,8083002,CSX
2015-09-28,26.48,26.6,25.96,25.99,10146201,CSX
2015-09-29,26.05,26.09,25.69,25.94,12032051,CSX
2015-09-30,26.35,27.0,26.26,26.9,12728309,CSX
2015-10-01,27.13,27.27,26.71,27.03,9032887,CSX
2015-10-02,26.53,27.32,26.445,27.31,5656864,CSX
2015-10-05,27.48,27.94,27.36,27.83,6412676,CSX
2015-10-06,27.84,28.06,27.63,27.7,5280384,CSX
2015-10-07,27.96,28.56,27.91,28.37,6882628,CSX
2015-10-08,28.32,29.16,28.25,29.09,8454426,CSX
2015-10-09,29.28,29.67,28.87,29.08,7545607,CSX
2015-10-12,28.94,29.0,28.22,28.37,8680870,CSX
2015-10-13,28.16,28.26,27.62,27.71,11205939,CSX
2015-10-14,27.44,27.85,26.89,27.19,13325686,CSX
2015-10-15,27.55,28.03,27.17,27.89,11025021,CSX
2015-10-16,27.97,28.06,27.385,27.43,10190676,CSX
2015-10-19,27.3,27.41,27.05,27.33,7968971,CSX
2015-10-20,27.24,27.94,27.2,27.76,7143439,CSX
2015-10-21,27.93,28.08,27.42,27.49,7883829,CSX
2015-10-22,27.73,28.4,27.7,28.13,7064847,CSX
2015-10-23,28.3,28.575,28.055,28.37,6541709,CSX
2015-10-26,28.31,28.46,27.84,27.89,6221027,CSX
2015-10-27,27.62,27.7,26.71,26.83,7523435,CSX
2015-10-28,27.03,27.56,26.89,27.3,7075164,CSX
2015-10-29,27.03,27.405,26.97,27.25,5715157,CSX
2015-10-30,27.33,27.49,26.99,26.99,6448421,CSX
2015-11-02,26.99,27.5,26.96,27.43,5091870,CSX
2015-11-03,27.37,27.71,27.25,27.55,4756600,CSX
2015-11-04,27.63,27.77,27.32,27.44,4516929,CSX
2015-11-05,27.48,27.66,27.23,27.25,5704590,CSX
2015-11-06,27.21,27.38,26.85,27.07,5719078,CSX
2015-11-09,27.01,28.41,26.37,27.78,20425156,CSX
2015-11-10,27.78,28.3,27.61,27.95,10153186,CSX
2015-11-11,28.05,28.24,27.41,27.53,6034427,CSX
2015-11-12,27.26,27.6301,27.03,27.05,6506361,CSX
2015-11-13,26.95,27.43,26.85,26.93,6386982,CSX
2015-11-16,26.89,27.315,26.665,27.31,5109357,CSX
2015-11-17,27.32,27.58,26.63,27.17,7157327,CSX
2015-11-18,27.71,28.45,27.62,28.27,12417518,CSX
2015-11-19,28.35,29.61,28.02,29.21,16391133,CSX
2015-11-20,29.35,30.53,29.22,29.89,18374637,CSX
2015-11-23,29.79,29.93,28.995,29.08,7546343,CSX
2015-11-24,28.87,29.18,28.781,29.03,5004088,CSX
2015-11-25,28.84,28.95,28.66,28.83,5594463,CSX
2015-11-27,28.8,29.055,28.71,28.99,2522458,CSX
2015-11-30,28.95,29.06,28.4,28.43,8371070,CSX
2015-12-01,28.47,28.6699,28.18,28.6,5861603,CSX
2015-12-02,28.5,28.54,27.34,27.53,12603440,CSX
2015-12-03,27.49,27.57,26.72,27.1,14231403,CSX
2015-12-04,26.52,27.02,26.21,26.86,13329289,CSX
2015-12-07,26.75,26.96,25.935,26.03,11233754,CSX
2015-12-08,25.62,25.67,24.96,24.99,14228493,CSX
2015-12-09,24.88,25.33,24.64,25.01,11337278,CSX
2015-12-10,25.03,25.32,24.64,24.7,8987997,CSX
2015-12-11,25.29,25.86,24.58,25.72,20106421,CSX
2015-12-14,25.64,25.7689,25.0,25.29,9381607,CSX
2015-12-15,25.6,26.41,25.54,26.29,13111210,CSX
2015-12-16,26.42,26.83,25.94,26.43,9639936,CSX
2015-12-17,26.4,26.56,25.6,25.6,7939669,CSX
2015-12-18,25.46,25.51,25.0,25.2,13482698,CSX
2015-12-21,25.48,25.59,25.015,25.12,6115918,CSX
2015-12-22,25.35,25.84,25.25,25.75,6003449,CSX
2015-12-23,25.76,26.37,25.56,26.14,5730558,CSX
2015-12-24,26.15,26.4,26.065,26.13,1594078,CSX
2015-12-28,26.15,26.23,25.8501,25.94,3084831,CSX
2015-12-29,26.08,26.42,26.02,26.38,4108631,CSX
2015-12-30,26.12,26.21,25.86,25.9,4584006,CSX
2015-12-31,25.5,26.14,25.5,25.95,4742250,CSX
2016-01-04,25.37,25.8,25.08,25.79,9561227,CSX
2016-01-05,25.8,25.99,25.21,25.53,5216376,CSX
2016-01-06,25.07,25.22,24.17,24.37,8385097,CSX
2016-01-07,23.82,24.3,23.59,23.62,9836558,CSX
2016-01-08,23.8,23.85,23.435,23.48,9672105,CSX
2016-01-11,23.38,23.79,23.18,23.52,11067573,CSX
2016-01-12,23.58,24.14,23.21,23.7,11894491,CSX
2016-01-13,23.52,23.91,21.75,22.35,22024246,CSX
2016-01-14,22.65,23.79,22.56,23.26,16585866,CSX
2016-01-15,22.25,22.83,22.15,22.76,12619435,CSX
2016-01-19,23.12,23.3,22.47,22.73,10900706,CSX
2016-01-20,22.29,22.58,21.325,22.29,10577734,CSX
2016-01-21,22.0,22.805,21.66,22.36,10706683,CSX
2016-01-22,22.92,23.22,22.125,22.42,9452397,CSX
2016-01-25,22.35,22.52,21.91,21.97,5609319,CSX
2016-01-26,22.1481,22.35,22.01,22.27,9213478,CSX
2016-01-27,22.3,22.665,21.795,21.97,9713104,CSX
2016-01-28,22.27,22.52,22.03,22.37,6289742,CSX
2016-01-29,22.55,23.025,22.53,23.02,8511716,CSX
2016-02-01,22.6,22.99,22.375,22.86,8454401,CSX
2016-02-02,22.61,22.68,21.86,22.03,6987653,CSX
2016-02-03,22.34,22.53,21.64,22.36,7298884,CSX
2016-02-04,22.35,23.445,22.35,23.05,10388243,CSX
2016-02-05,23.04,23.25,22.66,22.83,6624795,CSX
2016-02-08,22.64,23.06,22.28,23.01,11306981,CSX
2016-02-09,22.56,23.93,22.56,23.88,16839527,CSX
2016-02-10,24.02,24.37,23.84,24.13,12241885,CSX
2016-02-11,23.65,23.94,23.035,23.41,8209274,CSX
2016-02-12,23.27,24.22,23.26,24.19,8227315,CSX
2016-02-16,24.78,24.99,23.97,24.76,11678261,CSX
2016-02-17,24.37,25.18,23.75,24.83,12621003,CSX
2016-02-18,24.82,25.08,24.55,24.82,9067404,CSX
2016-02-19,24.64,24.91,24.41,24.51,32691041,CSX
2016-02-22,25.44,25.71,25.21,25.3,9755331,CSX
2016-02-23,24.86,25.4,24.355,24.38,9002775,CSX
2016-02-24,24.01,24.69,23.58,24.49,9136290,CSX
2016-02-25,24.42,24.695,24.0499,24.36,6817496,CSX
2016-02-26,24.5,24.81,24.27,24.31,8390754,CSX
2016-02-29,24.26,24.5,24.01,24.14,8625769,CSX
2016-03-01,24.45,24.955,24.26,24.64,13852976,CSX
2016-03-02,25.14,25.22,24.5,24.55,26099524,CSX
2016-03-03,24.55,25.05,24.45,24.9,27055729,CSX
2016-03-04,25.06,25.5,24.86,25.23,10427023,CSX
2016-03-07,25.21,25.675,25.05,25.54,7707574,CSX
2016-03-08,25.25,25.34,24.67,24.7,7759618,CSX
2016-03-09,24.74,25.18,24.695,25.08,8301457,CSX
2016-03-10,25.27,25.67,24.85,25.29,8714480,CSX
2016-03-11,25.61,26.18,25.5,26.1,8732229,CSX
2016-03-14,26.19,26.41,25.98,26.18,10799370,CSX
2016-03-15,25.97,26.01,25.61,25.95,7185316,CSX
2016-03-16,25.88,26.3,25.75,26.18,5184300,CSX
2016-03-17,26.24,26.79,26.13,26.69,6423514,CSX
2016-03-18,26.86,27.27,26.6901,27.02,13520660,CSX
2016-03-21,27.06,27.14,26.43,26.66,4819987,CSX
2016-03-22,26.43,26.59,26.31,26.37,4972951,CSX
2016-03-23,26.35,26.37,25.81,25.86,6385786,CSX
2016-03-24,25.77,26.18,25.505,26.17,4321674,CSX
2016-03-28,26.04,26.15,25.43,25.62,5605036,CSX
2016-03-29,25.4,25.99,25.03,25.89,6010275,CSX
2016-03-30,26.01,26.46,25.93,26.3,6534346,CSX
2016-03-31,26.06,26.282,25.68,25.75,9411860,CSX
2016-04-01,25.64,25.71,25.17,25.62,10800660,CSX
2016-04-04,25.53,25.74,25.03,25.16,19195760,CSX
2016-04-05,25.02,25.21,24.7154,25.05,9088361,CSX
2016-04-06,25.01,25.06,24.46,24.85,10246373,CSX
2016-04-07,24.66,24.88,24.46,24.62,8911115,CSX
2016-04-08,24.87,25.28,24.66,24.8,9359459,CSX
2016-04-11,24.73,24.97,24.36,24.53,11923137,CSX
2016-04-12,24.65,25.12,24.56,24.99,10777952,CSX
2016-04-13,25.9,26.32,25.07,26.03,17213492,CSX
2016-04-14,26.43,26.43,25.78,26.14,8684979,CSX
2016-04-15,26.35,26.44,25.785,25.93,7462376,CSX
2016-04-18,25.74,26.27,25.61,26.07,5884311,CSX
2016-04-19,26.27,26.77,26.12,26.41,8125578,CSX
2016-04-20,26.44,26.67,26.26,26.52,6956993,CSX
2016-04-21,26.57,27.085,26.5,26.8,6900132,CSX
2016-04-22,27.0,27.62,27.0,27.53,12616733,CSX
2016-04-25,27.4,27.63,26.91,27.14,6535377,CSX
2016-04-26,27.1,27.7,27.1,27.65,8080818,CSX
2016-04-27,27.55,27.97,27.42,27.83,6554804,CSX
2016-04-28,27.6,27.94,27.31,27.37,7697781,CSX
2016-04-29,27.04,27.36,26.82,27.27,10537952,CSX
2016-05-02,27.27,27.54,26.94,27.38,6854582,CSX
2016-05-03,26.8,26.94,26.25,26.54,9652703,CSX
2016-05-04,26.48,26.62,26.03,26.17,5953284,CSX
2016-05-05,26.2,26.5,26.0,26.04,6580838,CSX
2016-05-06,25.92,26.3,25.84,26.16,4732326,CSX
2016-05-09,26.18,26.18,25.68,25.85,5604002,CSX
2016-05-10,25.89,26.49,25.89,26.37,6106745,CSX
2016-05-11,26.37,26.39,25.89,25.89,4430557,CSX
2016-05-12,25.97,26.06,25.36,25.54,8039425,CSX
2016-05-13,25.47,25.63,24.93,25.12,8820813,CSX
2016-05-16,25.13,25.435,25.12,25.23,6084070,CSX
2016-05-17,25.12,25.89,25.055,25.42,9096111,CSX
2016-05-18,25.26,25.97,25.25,25.75,8356152,CSX
2016-05-19,25.38,25.71,25.255,25.55,6642780,CSX
2016-05-20,25.57,26.015,25.56,25.82,5530686,CSX
2016-05-23,25.71,25.87,25.55,25.58,4702896,CSX
2016-05-24,25.58,25.78,25.25,25.46,8525008,CSX
2016-05-25,25.52,25.9,25.5,25.83,5070882,CSX
2016-05-26,25.59,25.94,25.57,25.78,3835980,CSX
2016-05-27,25.83,25.92,25.67,25.89,6004906,CSX
2016-05-31,26.0,26.56,25.92,26.43,8628300,CSX
2016-06-01,26.18,26.28,25.87,26.22,5931858,CSX
2016-06-02,26.06,26.46,26.06,26.42,5173251,CSX
2016-06-03,26.42,26.75,26.19,26.64,4857232,CSX
2016-06-06,26.69,26.8,26.24,26.5,7867424,CSX
2016-06-07,26.71,26.77,26.37,26.47,6609730,CSX
2016-06-08,26.46,27.26,26.37,27.0,7618392,CSX
2016-06-09,26.94,27.1199,26.61,27.05,5244031,CSX
2016-06-10,26.68,26.9201,26.605,26.78,4399014,CSX
2016-06-13,26.76,26.97,26.56,26.59,6491719,CSX
2016-06-14,26.54,26.85,26.24,26.39,5878477,CSX
2016-06-15,26.53,26.81,26.36,26.39,5599311,CSX
2016-06-16,26.16,26.47,25.85,26.43,5632739,CSX
2016-06-17,26.45,26.88,26.31,26.75,8708379,CSX
2016-06-20,27.08,27.41,27.0,27.0,6512032,CSX
2016-06-21,26.73,26.835,26.35,26.63,7624066,CSX
2016-06-22,26.7,26.815,26.51,26.55,5077061,CSX
2016-06-23,26.83,27.05,26.79,27.0,3813552,CSX
2016-06-24,25.87,26.34,25.51,25.7,13484430,CSX
2016-06-27,25.41,25.58,24.43,24.48,10105695,CSX
2016-06-28,24.75,25.135,24.63,25.1,8498573,CSX
2016-06-29,25.38,25.725,25.27,25.68,6385003,CSX
2016-06-30,25.73,26.08,25.25,26.08,8080926,CSX
2016-07-01,26.11,26.54,26.1,26.21,4843438,CSX
2016-07-05,26.04,26.13,25.53,25.67,6718943,CSX
2016-07-06,25.5,25.98,25.3301,25.97,5281506,CSX
2016-07-07,25.91,26.24,25.8,25.88,4433206,CSX
2016-07-08,26.22,26.7,26.07,26.53,9883750,CSX
2016-07-11,26.53,26.89,26.51,26.67,7435583,CSX
2016-07-12,26.98,27.18,26.8,27.02,8840224,CSX
2016-07-13,27.17,28.5,26.76,28.21,21925793,CSX
2016-07-14,28.28,29.41,28.01,29.05,19014302,CSX
2016-07-15,29.05,29.08,28.38,28.52,8868927,CSX
2016-07-18,28.66,28.67,28.37,28.47,6947439,CSX
2016-07-19,28.26,28.402,28.101,28.3,6318974,CSX
2016-07-20,28.38,28.65,28.12,28.62,6079484,CSX
2016-07-21,28.4,28.63,28.22,28.34,4756409,CSX
2016-07-22,28.41,28.51,28.28,28.48,4184249,CSX
2016-07-25,28.44,28.51,28.2,28.37,5065277,CSX
2016-07-26,28.37,28.74,28.34,28.72,5137941,CSX
2016-07-27,28.77,28.82,28.03,28.21,9551723,CSX
2016-07-28,28.13,28.52,28.03,28.35,4739806,CSX
2016-07-29,28.32,28.43,28.125,28.33,3960540,CSX
2016-08-01,28.33,28.44,28.0,28.06,4877400,CSX
2016-08-02,27.86,28.02,27.46,27.66,5901663,CSX
2016-08-03,27.75,28.28,27.68,28.2,5645060,CSX
2016-08-04,28.01,28.19,27.9,28.05,3899856,CSX
2016-08-05,28.29,28.7196,28.12,28.63,4882857,CSX
2016-08-08,28.54,28.88,28.45,28.48,4825891,CSX
2016-08-09,28.56,28.63,28.21,28.26,3503411,CSX
2016-08-10,28.33,28.35,27.94,28.0,3453138,CSX
2016-08-11,28.0,28.255,27.95,28.08,4644530,CSX
2016-08-12,27.96,28.13,27.875,28.06,3444981,CSX
2016-08-15,28.08,28.31,28.0,28.01,4359118,CSX
2016-08-16,27.99,28.1,27.91,27.97,3761333,CSX
2016-08-17,27.95,28.19,27.815,28.18,4209403,CSX
2016-08-18,28.14,28.67,28.12,28.67,7246998,CSX
2016-08-19,28.57,28.75,28.5,28.67,4782294,CSX
2016-08-22,28.59,28.59,28.34,28.45,3336636,CSX
2016-08-23,28.62,28.74,28.4,28.53,2964663,CSX
2016-08-24,28.49,28.58,28.4,28.48,4305911,CSX
2016-08-25,28.48,28.49,28.02,28.05,5197879,CSX
2016-08-26,28.18,28.41,28.0,28.19,5108287,CSX
2016-08-29,28.14,28.73,27.99,28.38,6833266,CSX
2016-08-30,28.39,28.55,28.32,28.49,5001055,CSX
2016-08-31,28.39,28.49,28.22,28.28,5260938,CSX
2016-09-01,28.37,28.38,27.93,28.18,4122077,CSX
2016-09-02,28.27,28.445,28.12,28.14,2972358,CSX
2016-09-06,28.13,28.27,28.015,28.12,4791136,CSX
2016-09-07,28.27,28.82,28.2,28.81,7999473,CSX
2016-09-08,28.68,28.98,28.56,28.95,6043694,CSX
2016-09-09,28.64,28.78,27.89,27.89,8438188,CSX
2016-09-12,28.0,28.85,27.91,28.67,10806176,CSX
2016-09-13,28.51,28.88,28.41,28.59,10849532,CSX
2016-09-14,28.51,29.19,28.455,28.95,9971170,CSX
2016-09-15,28.99,29.32,28.7389,29.23,9497092,CSX
2016-09-16,29.13,29.405,28.87,29.33,11223811,CSX
2016-09-19,29.46,29.5893,29.2,29.27,4565037,CSX
2016-09-20,29.5,29.53,29.09,29.1,5871928,CSX
2016-09-21,29.24,29.76,29.21,29.71,6671214,CSX
2016-09-22,29.95,30.11,29.56,29.57,5364060,CSX
2016-09-23,29.38,29.71,29.32,29.64,4995726,CSX
2016-09-26,29.43,29.925,29.39,29.71,6884047,CSX
2016-09-27,29.76,29.9,29.59,29.62,5256563,CSX
2016-09-28,29.76,30.05,29.595,30.01,4422436,CSX
2016-09-29,30.06,30.23,29.79,29.99,7146863,CSX
2016-09-30,30.16,30.595,30.01,30.5,7140932,CSX
2016-10-03,30.33,30.5,30.23,30.43,4285799,CSX
2016-10-04,30.48,30.66,30.15,30.17,5863068,CSX
2016-10-05,30.36,30.77,30.24,30.71,5291769,CSX
2016-10-06,30.78,31.155,30.6003,31.06,13303389,CSX
2016-10-07,30.97,31.15,30.82,31.05,10591620,CSX
2016-10-10,31.1,31.31,30.765,30.83,9235919,CSX
2016-10-11,30.81,30.82,30.305,30.47,9900627,CSX
2016-10-12,30.43,30.44,30.11,30.21,12394219,CSX
2016-10-13,30.63,31.28,30.26,31.15,15005821,CSX
2016-10-14,31.45,31.73,31.01,31.025,9925996,CSX
2016-10-17,31.03,31.2,30.82,31.01,6586874,CSX
2016-10-18,31.35,31.445,30.95,31.02,6884503,CSX
2016-10-19,30.51,31.285,30.51,31.07,6244645,CSX
2016-10-20,30.83,30.94,30.22,30.34,13692057,CSX
2016-10-21,30.12,30.39,30.04,30.29,7414486,CSX
2016-10-24,30.56,30.7,30.38,30.41,8805299,CSX
2016-10-25,30.32,31.02,30.161,30.85,8970343,CSX
2016-10-26,30.79,30.83,30.34,30.38,8839781,CSX
2016-10-27,30.4,30.46,30.22,30.31,5938601,CSX
2016-10-28,30.22,30.68,30.01,30.28,6987267,CSX
2016-10-31,30.46,30.86,30.38,30.51,5869600,CSX
2016-11-01,30.64,30.76,30.15,30.41,6559946,CSX
2016-11-02,30.53,30.885,30.43,30.74,10859406,CSX
2016-11-03,30.86,31.21,30.64,31.13,12008472,CSX
2016-11-04,30.94,31.38,30.92,30.92,9336851,CSX
2016-11-07,31.3,32.07,31.3,32.05,10621664,CSX
2016-11-08,32.06,32.14,31.63,32.07,10589085,CSX
2016-11-09,32.4,34.28,32.39,33.88,23753045,CSX
2016-11-10,34.06,34.75,33.94,34.53,15571903,CSX
2016-11-11,34.21,34.61,34.06,34.58,12421999,CSX
2016-11-14,34.72,35.12,34.545,34.78,11102255,CSX
2016-11-15,34.65,34.77,33.98,34.53,9680461,CSX
2016-11-16,34.48,34.48,33.83,33.87,12210449,CSX
2016-11-17,33.91,34.09,33.79,33.96,10947873,CSX
2016-11-18,33.89,34.14,33.82,34.0,8719796,CSX
2016-11-21,34.01,34.805,34.01,34.61,7400690,CSX
2016-11-22,34.61,35.06,34.59,35.02,8761090,CSX
2016-11-23,35.03,35.22,34.825,34.93,5466012,CSX
2016-11-25,35.0,35.23,34.83,35.19,2516480,CSX
2016-11-28,34.79,34.95,34.44,34.67,6822762,CSX
2016-11-29,34.64,35.19,34.48,34.8,5548572,CSX
2016-11-30,35.39,36.09,35.35,35.81,11318035,CSX
2016-12-01,36.07,36.86,36.0279,36.62,12083268,CSX
2016-12-02,36.68,36.69,36.19,36.48,15058018,CSX
2016-12-05,36.69,36.725,36.3,36.53,12168744,CSX
2016-12-06,36.24,36.4,35.84,36.05,12799080,CSX
2016-12-07,36.03,37.15,35.86,37.13,12752830,CSX
2016-12-08,37.13,37.325,36.78,37.22,6643405,CSX
2016-12-09,37.2,37.42,36.92,37.27,5703936,CSX
2016-12-12,37.27,37.38,36.61,37.02,6193265,CSX
2016-12-13,37.03,37.19,36.64,37.04,7776861,CSX
2016-12-14,37.0,37.09,36.45,36.48,7710846,CSX
2016-12-15,36.42,36.995,36.1,36.67,7048084,CSX
2016-12-16,36.6,36.7,35.88,36.04,12175619,CSX
2016-12-19,36.17,36.31,35.96,36.23,4473441,CSX
2016-12-20,36.42,36.64,36.36,36.62,4256994,CSX
2016-12-21,36.62,36.85,36.5,36.5,4585529,CSX
2016-12-22,36.39,36.7,36.23,36.69,4885431,CSX
2016-12-23,36.69,36.81,36.555,36.65,2270127,CSX
2016-12-27,36.8,36.99,36.63,36.86,2624445,CSX
2016-12-28,36.82,37.0125,36.5,36.52,3520441,CSX
2016-12-29,36.61,36.64,36.16,36.23,3472928,CSX
2016-12-30,36.35,36.4,35.79,35.93,5453783,CSX
2017-01-03,36.15,36.64,35.59,35.89,6535008,CSX
2017-01-04,36.05,36.71,35.95,36.63,7255928,CSX
2017-01-05,36.41,37.38,36.4,36.99,11583171,CSX
2017-01-06,36.71,37.725,35.96,37.52,12350244,CSX
2017-01-09,37.57,37.65,36.98,36.99,7406908,CSX
2017-01-10,36.89,37.57,36.78,37.42,8163501,CSX
2017-01-11,37.32,38.11,37.32,38.04,9882619,CSX
2017-01-12,38.06,38.39,37.8,38.38,8134467,CSX
2017-01-13,38.21,38.82,38.1,38.8,13828079,CSX
2017-01-17,38.75,38.8,37.865,38.09,18270995,CSX
2017-01-18,36.54,37.4,36.21,36.88,20660656,CSX
2017-01-19,43.23,45.61,42.66,45.51,98506114,CSX
2017-01-20,44.5,44.7,42.875,44.33,45342351,CSX
2017-01-23,44.66,46.07,44.5597,45.99,23485053,CSX
2017-01-24,45.89,47.28,45.86,46.69,16824563,CSX
2017-01-25,47.24,47.84,46.9,47.79,18040044,CSX
2017-01-26,47.79,49.13,47.56,48.6,18203048,CSX
2017-01-27,48.83,48.93,47.67,48.06,12813125,CSX
2017-01-30,47.8,48.09,46.725,47.49,15181303,CSX
2017-01-31,46.97,47.49,46.06,46.39,17976347,CSX
2017-02-01,46.55,47.19,46.41,47.09,11808919,CSX
2017-02-02,46.69,46.92,46.1,46.31,10377199,CSX
2017-02-03,46.24,46.96,46.16,46.79,8474918,CSX
2017-02-06,46.55,47.26,46.5392,47.26,8877459,CSX
2017-02-07,47.27,48.29,47.27,47.68,14773744,CSX
2017-02-08,47.58,48.06,46.96,47.96,8601313,CSX
2017-02-09,48.1,48.15,47.53,47.75,6108289,CSX
2017-02-10,48.5,48.93,47.41,47.77,15428519,CSX
2017-02-13,48.11,48.45,47.7534,47.91,6695755,CSX
2017-02-14,47.63,48.21,47.62,48.0,6407422,CSX
2017-02-15,46.99,47.845,46.76,47.34,12546927,CSX
2017-02-16,47.52,47.71,46.22,47.69,17713954,CSX
2017-02-17,47.53,48.63,47.49,48.54,11766424,CSX
2017-02-21,48.53,49.0,48.43,48.91,8221536,CSX
2017-02-22,48.79,48.79,48.03,48.39,8314723,CSX
2017-02-23,48.58,48.7008,47.55,47.91,8500728,CSX
2017-02-24,47.62,48.49,47.57,48.48,8378555,CSX
2017-02-27,48.28,48.8053,47.99,48.71,8619027,CSX
2017-02-28,49.43,49.6,48.37,48.56,8033008,CSX
2017-03-01,49.2,49.79,49.16,49.21,9461500,CSX
2017-03-02,49.21,49.26,48.47,48.56,8222346,CSX
2017-03-03,48.52,49.63,48.23,49.48,11631146,CSX
2017-03-06,49.12,49.94,48.96,49.79,11810556,CSX
2017-03-07,49.7,50.31,48.375,48.44,17913905,CSX
2017-03-08,48.31,48.67,47.52,47.65,11796486,CSX
2017-03-09,47.68,48.21,47.48,47.58,10637109,CSX
2017-03-10,48.05,48.11,47.54,47.8,7224894,CSX
2017-03-13,47.9,48.405,47.87,48.08,17191335,CSX
2017-03-14,48.02,48.19,47.4,47.83,4845350,CSX
2017-03-15,48.11,48.18,47.62,47.95,8727542,CSX
2017-03-16,47.9,48.08,47.48,47.6,7606368,CSX
2017-03-17,47.82,47.83,46.88,46.88,15533315,CSX
2017-03-20,46.96,47.195,46.51,46.88,6905277,CSX
2017-03-21,47.04,47.04,45.41,45.62,17325592,CSX
2017-03-22,45.64,46.71,45.43,46.45,8984757,CSX
2017-03-23,46.4,46.66,46.0,46.11,5970392,CSX
2017-03-24,46.25,46.8,46.035,46.32,5742567,CSX
2017-03-27,45.88,46.505,45.525,46.21,5431920,CSX
2017-03-28,46.21,47.56,46.21,47.34,8647254,CSX
2017-03-29,47.18,47.29,46.86,47.28,3488979,CSX
2017-03-30,47.24,47.69,47.21,47.34,4761055,CSX
2017-03-31,47.1,47.48,46.53,46.55,6293739,CSX
2017-04-03,46.66,47.04,46.37,46.6,6484599,CSX
2017-04-04,46.6,47.31,46.5,47.29,3155914,CSX
2017-04-05,47.51,48.17,46.91,47.14,5104811,CSX
2017-04-06,47.29,47.92,47.2071,47.71,4381297,CSX
2017-04-07,47.56,47.9393,47.195,47.43,5623965,CSX
2017-04-10,47.6,47.925,47.46,47.68,5679891,CSX
2017-04-11,47.46,47.58,46.49,47.21,6174348,CSX
2017-04-12,47.52,47.52,46.305,46.4,5615057,CSX
2017-04-13,46.37,46.99,46.04,46.42,4677147,CSX
2017-04-17,46.66,47.26,46.39,47.23,3899674,CSX
2017-04-18,46.94,47.34,46.525,46.63,5290518,CSX
2017-04-19,46.98,47.32,46.68,46.93,6857090,CSX
2017-04-20,50.2,51.28,49.3631,49.56,25360716,CSX
2017-04-21,49.83,50.8,49.5,50.77,16235464,CSX
2017-04-24,51.48,51.66,50.07,50.13,11196959,CSX
2017-04-25,50.19,51.1,50.1,50.94,11098865,CSX
2017-04-26,51.06,51.565,50.63,50.79,8186313,CSX
2017-04-27,50.79,51.625,50.69,51.25,7861784,CSX
2017-04-28,51.5,51.57,50.75,50.84,6610365,CSX
2017-05-01,50.87,51.57,50.86,51.52,7773656,CSX
2017-05-02,51.77,51.77,51.1,51.49,6668109,CSX
2017-05-03,51.53,51.64,51.2,51.52,4606268,CSX
2017-05-04,51.59,51.85,51.39,51.72,5960897,CSX
2017-05-05,51.78,52.5,51.66,52.5,6749517,CSX
2017-05-08,52.5,52.65,51.76,51.81,6674064,CSX
2017-05-09,51.69,52.21,51.66,51.81,4351571,CSX
2017-05-10,51.84,51.925,51.52,51.72,4499693,CSX
2017-05-11,51.5,52.32,51.35,52.14,8876017,CSX
2017-05-12,52.07,52.45,51.78,52.14,3837416,CSX
2017-05-15,52.11,52.27,51.295,51.34,8694232,CSX
2017-05-16,51.55,51.62,50.94,51.12,9479071,CSX
2017-05-17,50.52,50.58,49.16,49.47,10342481,CSX
2017-05-18,49.0,50.6,48.7702,50.23,10579296,CSX
2017-05-19,50.16,50.96,50.13,50.38,6714129,CSX
2017-05-22,50.63,51.52,50.48,51.46,7261360,CSX
2017-05-23,51.42,52.14,51.08,51.8,8949713,CSX
2017-05-24,51.85,52.5,51.85,52.33,6620611,CSX
2017-05-25,51.7,54.045,51.7,53.79,7101734,CSX
2017-05-26,53.63,54.23,53.47,53.96,10793499,CSX
2017-05-30,53.98,54.415,53.81,54.22,7624135,CSX
2017-05-31,54.34,54.43,53.75,54.17,10188514,CSX
2017-06-01,54.21,54.7252,53.92,54.59,7915663,CSX
2017-06-02,54.79,55.06,54.36,54.54,5367094,CSX
2017-06-05,54.59,55.0,53.745,54.03,7890705,CSX
2017-06-06,54.1,54.43,53.92,53.95,6060287,CSX
2017-06-07,53.86,53.97,53.3,53.77,7877651,CSX
2017-06-08,53.88,53.97,53.51,53.76,5310934,CSX
2017-06-09,53.82,53.95,52.37,53.05,8599773,CSX
2017-06-12,53.08,53.54,52.49,53.52,7076458,CSX
2017-06-13,53.34,53.945,53.25,53.87,4441004,CSX
2017-06-14,54.07,54.11,52.91,53.18,5928331,CSX
2017-06-15,52.55,53.3928,52.52,53.29,6220780,CSX
2017-06-16,53.05,53.16,52.49,52.74,10921245,CSX
2017-06-19,53.0,53.67,52.74,53.26,11266648,CSX
2017-06-20,53.07,53.07,52.045,52.13,7118493,CSX
2017-06-21,52.28,52.37,51.76,52.19,4335880,CSX
2017-06-22,52.12,52.72,51.95,52.6,4233422,CSX
2017-06-23,52.54,53.06,52.3,52.65,22625545,CSX
2017-06-26,53.1,53.75,52.8,53.12,4766121,CSX
2017-06-27,53.13,53.63,52.96,53.32,8908649,CSX
2017-06-28,53.7,54.655,53.42,54.58,5801033,CSX
2017-06-29,54.56,54.74,53.51,53.82,6543149,CSX
2017-06-30,54.75,54.86,53.99,54.56,5874463,CSX
2017-07-03,54.75,55.0,54.39,54.49,3479907,CSX
2017-07-05,54.5,55.31,54.49,55.09,4603566,CSX
2017-07-06,54.63,55.06,54.44,54.59,4794756,CSX
2017-07-07,54.72,55.28,54.37,54.85,4172497,CSX
2017-07-10,54.65,55.23,54.4,54.89,4962910,CSX
2017-07-11,54.83,54.87,53.92,54.14,4556170,CSX
2017-07-12,54.72,55.44,54.58,55.19,4355541,CSX
2017-07-13,55.12,55.4791,54.8,54.83,2749168,CSX
2017-07-14,55.0,55.195,54.85,55.08,3930760,CSX
2017-07-17,55.0,55.0,54.37,54.62,3910457,CSX
2017-07-18,54.49,54.84,54.16,54.64,7593709,CSX
2017-07-19,53.05,53.15,50.68,51.87,29960591,CSX
2017-07-20,51.88,52.13,50.33,50.87,22332428,CSX
2017-07-21,50.73,51.83,50.51,51.68,12033230,CSX
2017-07-24,51.54,51.96,50.55,50.82,13998191,CSX
2017-07-25,50.98,51.78,50.9,51.56,8340546,CSX
2017-07-26,51.45,52.4,50.86,52.06,9478641,CSX
2017-07-27,52.09,52.11,49.31,50.0,15549881,CSX
2017-07-28,49.37,50.24,48.86,49.99,9918394,CSX
2017-07-31,49.95,50.1,49.28,49.34,6718984,CSX
2017-08-01,49.29,49.4,48.41,48.6,12204543,CSX
2017-08-02,48.36,48.64,47.99,48.14,8841222,CSX
2017-08-03,48.0,49.3,48.0,49.27,8560651,CSX
2017-08-04,49.46,49.47,48.63,48.74,6483546,CSX
2017-08-07,48.81,49.715,48.45,49.62,6396441,CSX
2017-08-08,49.44,50.22,49.23,50.14,7443223,CSX
2017-08-09,50.03,50.71,49.825,50.7,6759969,CSX
2017-08-10,50.46,50.76,49.71,49.84,7081760,CSX
2017-08-11,50.08,50.73,50.08,50.27,4785819,CSX
2017-08-14,50.66,50.95,50.5011,50.75,6039872,CSX
2017-08-15,50.89,51.14,50.63,51.13,5510287,CSX
2017-08-16,51.37,51.38,50.33,50.38,5793953,CSX
2017-08-17,50.11,50.37,48.87,48.88,7630592,CSX
2017-08-18,48.67,49.29,48.16,48.78,6910756,CSX
2017-08-21,48.7,48.81,48.11,48.7,5743488,CSX
2017-08-22,49.07,50.0,48.97,49.92,5843497,CSX
2017-08-23,49.56,49.72,48.51,48.87,5171403,CSX
2017-08-24,49.09,49.19,48.1175,48.38,5472868,CSX
2017-08-25,48.42,49.111,48.405,48.85,4292796,CSX
2017-08-28,49.0,49.57,48.905,49.5,5519167,CSX
2017-08-29,49.0,49.92,48.9,49.78,5912984,CSX
2017-08-30,49.69,50.66,49.5,50.41,6197489,CSX
2017-08-31,50.39,50.86,49.79,50.2,5919647,CSX
2017-09-01,50.38,50.58,49.76,49.78,4534630,CSX
2017-09-05,49.67,49.69,48.69,48.99,7853275,CSX
2017-09-06,49.13,51.34,49.065,50.21,9366286,CSX
2017-09-07,50.26,51.58,50.101,51.47,8642887,CSX
2017-09-08,51.42,51.55,50.78,51.14,5629060,CSX
2017-09-11,51.46,52.115,51.43,52.07,5691020,CSX
2017-09-12,52.05,52.405,51.73,51.92,4385153,CSX
2017-09-13,51.98,52.1,51.48,52.07,3919166,CSX
2017-09-14,51.84,52.51,51.68,52.08,5714768,CSX
2017-09-15,51.9,52.51,51.86,52.48,9369129,CSX
2017-09-18,52.44,52.69,51.835,51.85,5646417,CSX
2017-09-19,51.95,52.18,51.18,51.78,6379759,CSX
2017-09-20,51.82,52.84,51.64,52.81,4503544,CSX
2017-09-21,52.76,53.01,52.377,52.85,3707473,CSX
2017-09-22,52.55,53.23,52.333,53.1,3796058,CSX
2017-09-25,53.04,53.37,52.67,53.33,4161205,CSX
2017-09-26,53.34,53.75,53.105,53.58,5054169,CSX
2017-09-27,53.78,54.23,53.65,53.83,5078937,CSX
2017-09-28,53.65,54.08,53.6,53.69,4549718,CSX
2017-09-29,53.65,54.295,53.2,54.26,4581460,CSX
2017-10-02,52.81,53.46,52.38,52.78,8076947,CSX
2017-10-03,52.68,53.04,51.96,52.12,6921950,CSX
2017-10-04,51.99,52.21,51.635,51.82,4825423,CSX
2017-10-05,51.91,52.395,51.51,52.35,5032900,CSX
2017-10-06,52.26,52.37,51.79,52.35,4447963,CSX
2017-10-09,52.45,52.9,52.35,52.81,3060584,CSX
2017-10-10,52.88,52.94,52.35,52.39,3013128,CSX
2017-10-11,52.14,53.1,52.02,53.08,4600243,CSX
2017-10-12,53.19,53.86,53.1176,53.58,5134345,CSX
2017-10-13,53.74,53.94,52.75,52.83,3946709,CSX
2017-10-16,52.8,53.29,52.61,52.84,6598373,CSX
2017-10-17,52.26,54.28,52.1,54.23,9782344,CSX
2017-10-18,54.29,54.98,53.6,53.68,7465958,CSX
2017-10-19,53.16,54.115,52.995,54.06,5174084,CSX
2017-10-20,54.45,54.93,54.11,54.52,6114424,CSX
2017-10-23,54.54,54.76,54.105,54.12,4514795,CSX
2017-10-24,54.16,54.97,54.15,54.33,4027974,CSX
2017-10-25,54.48,54.99,52.71,52.92,7776926,CSX
2017-10-26,52.44,52.94,50.675,52.35,13005129,CSX
2017-10-27,52.12,53.2,52.0,52.54,6438647,CSX
2017-10-30,52.41,52.55,51.285,51.6,6320403,CSX
2017-10-31,51.58,51.6,50.39,50.43,7431185,CSX
2017-11-01,50.73,50.96,49.77,50.15,6119849,CSX
2017-11-02,50.22,51.64,50.09,51.62,6117107,CSX
2017-11-03,51.63,51.74,51.17,51.31,4002162,CSX
2017-11-06,51.05,51.25,50.59,51.15,4578318,CSX
2017-11-07,51.13,52.42,50.89,51.82,5507408,CSX
2017-11-08,51.15,51.8599,51.02,51.49,3896621,CSX
2017-11-09,51.19,51.25,50.17,50.23,5451829,CSX
2017-11-10,49.97,50.38,49.7699,50.08,3462415,CSX
2017-11-13,49.36,49.97,48.79,49.75,4913588,CSX
2017-11-14,49.46,49.62,49.0,49.4,4419739,CSX
2017-11-15,49.26,49.34,48.255,48.63,5287138,CSX
2017-11-16,48.71,50.15,48.335,50.12,7205593,CSX
2017-11-17,49.96,50.07,49.5,49.92,6174313,CSX
2017-11-20,49.75,49.91,49.3,49.71,4843469,CSX
2017-11-21,49.76,50.235,49.56,50.22,3796171,CSX
2017-11-22,50.4,51.2,50.13,51.01,4665743,CSX
2017-11-24,50.88,51.32,50.675,50.9,2446254,CSX
2017-11-27,50.91,51.09,50.22,50.66,4525305,CSX
2017-11-28,50.69,52.18,50.44,52.13,6799077,CSX
2017-11-29,51.91,54.72,51.5144,54.44,11155716,CSX
2017-11-30,54.4,56.17,54.15,55.75,14537935,CSX
2017-12-01,55.23,56.32,54.8,56.14,10325548,CSX
2017-12-04,56.45,58.25,56.42,56.99,11689404,CSX
2017-12-05,57.26,57.39,55.69,55.79,8104136,CSX
2017-12-06,55.84,56.3436,55.565,55.63,5744632,CSX
2017-12-07,55.47,56.44,55.37,56.16,4991012,CSX
2017-12-08,56.36,56.75,56.2,56.46,3918345,CSX
2017-12-11,56.4,56.99,56.175,56.97,6465452,CSX
2017-12-12,57.08,57.4,56.41,56.98,5625370,CSX
2017-12-13,57.29,58.35,57.07,57.69,6821419,CSX
2017-12-14,57.76,58.32,57.16,57.31,7152643,CSX
2017-12-15,52.04,53.59,51.63,52.93,49877067,CSX
2017-12-18,51.7,53.71,51.5,53.59,28695507,CSX
2017-12-19,53.93,54.95,53.4,54.85,9924791,CSX
2017-12-20,55.35,55.9,55.0,55.41,10416182,CSX
2017-12-21,55.85,56.08,54.82,54.88,9212343,CSX
2017-12-22,54.86,55.29,54.61,55.0,5647176,CSX
2017-12-26,55.07,55.365,54.77,54.87,4403269,CSX
2017-12-27,55.09,55.41,54.76,55.14,6914080,CSX
2017-12-28,55.36,55.46,54.4672,55.0,4310824,CSX
2017-12-29,55.0,55.37,54.9436,55.01,3135655,CSX
2018-01-02,55.63,56.63,55.02,56.34,5881334,CSX
2018-01-03,56.16,57.25,56.06,57.05,7735784,CSX
2018-01-04,57.35,57.96,56.64,56.78,5840250,CSX
2018-01-05,57.58,57.949,56.915,57.72,6308765,CSX
2018-01-08,57.34,58.97,57.34,58.74,6224725,CSX
2018-01-09,58.78,59.755,58.6,59.26,5862423,CSX
2018-01-10,59.12,59.26,58.24,58.48,6474311,CSX
2018-01-11,58.62,58.98,58.45,58.69,5460740,CSX
2018-01-12,58.63,59.37,58.63,59.25,4744244,CSX
2018-01-16,59.87,60.04,57.97,58.13,10054868,CSX
2018-01-17,57.15,58.22,56.6,57.69,11145624,CSX
2018-01-18,57.71,58.24,57.59,58.05,6911329,CSX
2018-01-19,58.08,58.16,57.255,57.49,7541326,CSX
2018-01-22,57.62,57.81,56.95,57.73,6000160,CSX
2018-01-23,57.44,57.6,56.3725,57.1,9878037,CSX
2018-01-24,57.31,57.31,56.14,56.87,6556960,CSX
2018-01-25,56.29,56.72,55.87,56.14,9482279,CSX
2018-01-26,56.37,58.01,56.16,57.91,6081850,CSX
2018-01-29,57.56,58.01,57.04,57.23,4166491,CSX
2018-01-30,57.21,57.76,56.48,56.86,6402018,CSX
2018-01-31,57.18,57.72,56.4,56.77,6199613,CSX
2018-02-01,56.1,57.1,56.04,56.58,4079061,CSX
2018-02-02,56.19,56.35,55.2,55.25,9275832,CSX
2018-02-05,54.89,55.04,51.96,51.99,9070246,CSX
2018-02-06,51.27,54.0,50.12,53.82,10563695,CSX
2018-02-07,53.38,54.36,52.94,52.97,6496219,CSX
2013-02-08,42.99,43.05,42.74,42.87,567549,CTAS
2013-02-11,42.96,43.72,42.82,43.23,783204,CTAS
2013-02-12,43.32,43.605,43.07,43.49,740309,CTAS
2013-02-13,43.54,43.68,43.2901,43.38,327098,CTAS
2013-02-14,43.28,43.69,43.13,43.67,662041,CTAS
2013-02-15,43.63,45.29,43.63,44.66,2358671,CTAS
2013-02-19,44.46,44.77,44.28,44.56,875324,CTAS
2013-02-20,44.59,44.72,44.14,44.21,909985,CTAS
2013-02-21,44.11,44.18,43.67,43.79,495161,CTAS
2013-02-22,43.92,44.24,43.9,44.23,316083,CTAS
2013-02-25,44.38,44.48,43.06,43.08,407504,CTAS
2013-02-26,43.21,43.39,42.83,43.36,451919,CTAS
2013-02-27,43.27,43.96,43.27,43.84,245023,CTAS
2013-02-28,43.73,44.065,43.73,43.9,640945,CTAS
2013-03-01,43.75,43.87,43.42,43.8,479254,CTAS
2013-03-04,43.63,43.77,43.16,43.69,435755,CTAS
2013-03-05,43.91,44.15,43.85,43.95,329904,CTAS
2013-03-06,44.0,44.08,43.64,43.79,373399,CTAS
2013-03-07,43.76,44.08,43.75,44.03,268542,CTAS
2013-03-08,44.18,44.51,43.79,44.35,297280,CTAS
2013-03-11,44.31,44.49,44.26,44.41,258615,CTAS
2013-03-12,44.46,44.51,44.05,44.17,355094,CTAS
2013-03-13,44.26,44.62,44.09,44.57,294628,CTAS
2013-03-14,44.69,44.74,43.95,44.49,348351,CTAS
2013-03-15,44.31,44.79,44.25,44.72,964574,CTAS
2013-03-18,44.56,45.66,44.27,45.48,846472,CTAS
2013-03-19,45.66,45.9369,45.29,45.93,1210348,CTAS
2013-03-20,44.3,44.58,42.11,43.88,2877169,CTAS
2013-03-21,43.58,43.65,42.95,43.19,751208,CTAS
2013-03-22,43.09,43.42,43.0335,43.39,463906,CTAS
2013-03-25,43.43,43.43,42.91,43.07,687777,CTAS
2013-03-26,43.3,43.41,43.1,43.37,406699,CTAS
2013-03-27,43.27,43.6829,43.18,43.53,394790,CTAS
2013-03-28,43.48,44.22,43.46,44.13,538740,CTAS
2013-04-01,44.1,44.2225,43.6,43.94,375370,CTAS
2013-04-02,44.07,44.36,44.0,44.06,358115,CTAS
2013-04-03,42.35,44.28,42.35,44.02,445574,CTAS
2013-04-04,44.17,44.29,43.78,44.06,389715,CTAS
2013-04-05,43.6,43.93,43.49,43.86,436671,CTAS
2013-04-08,43.95,44.26,43.9,44.25,296958,CTAS
2013-04-09,44.35,44.98,44.1,44.3,316266,CTAS
2013-04-10,44.36,45.21,44.15,45.2,515503,CTAS
2013-04-11,45.32,45.77,45.02,45.58,635489,CTAS
2013-04-12,45.54,45.94,45.44,45.88,627574,CTAS
2013-04-15,45.64,45.725,44.26,44.39,543867,CTAS
2013-04-16,44.51,45.11,44.47,45.05,426230,CTAS
2013-04-17,44.74,44.96,43.84,44.18,575202,CTAS
2013-04-18,44.34,44.41,43.81,44.23,537184,CTAS
2013-04-19,44.34,44.87,44.12,44.8,437265,CTAS
2013-04-22,44.81,45.13,44.3401,44.77,331476,CTAS
2013-04-23,44.99,45.0,44.43,44.65,432438,CTAS
2013-04-24,44.75,44.902,44.35,44.88,337773,CTAS
2013-04-25,45.19,45.36,44.89,44.98,352797,CTAS
2013-04-26,45.01,45.0625,44.44,44.64,406439,CTAS
2013-04-29,44.84,45.08,44.51,44.79,264231,CTAS
2013-04-30,44.76,45.01,44.54,44.87,438463,CTAS
2013-05-01,44.73,44.97,44.17,44.22,455884,CTAS
2013-05-02,44.32,44.68,44.23,44.64,427705,CTAS
2013-05-03,44.95,45.59,44.92,45.25,329794,CTAS
2013-05-06,45.19,45.32,44.88,45.11,364302,CTAS
2013-05-07,45.1,45.38,44.99,45.28,471283,CTAS
2013-05-08,45.14,45.61,45.07,45.24,513774,CTAS
2013-05-09,45.2,45.29,44.75,44.87,454788,CTAS
2013-05-10,45.0,45.17,44.88,45.11,249827,CTAS
2013-05-13,44.97,45.09,44.77,44.89,305469,CTAS
2013-05-14,44.96,45.15,44.92,45.14,399501,CTAS
2013-05-15,45.04,45.67,44.3775,45.58,430453,CTAS
2013-05-16,45.46,45.86,45.18,45.41,322292,CTAS
2013-05-17,45.43,45.97,45.31,45.89,528587,CTAS
2013-05-20,45.88,45.925,45.68,45.9,249064,CTAS
2013-05-21,45.8,46.12,45.78,45.89,293413,CTAS
2013-05-22,45.92,46.27,45.29,45.35,352168,CTAS
2013-05-23,45.24,45.4,44.76,44.84,420118,CTAS
2013-05-24,44.46,44.98,44.38,44.98,273834,CTAS
2013-05-28,45.47,45.71,44.96,45.17,383430,CTAS
2013-05-29,44.85,45.0799,44.34,44.72,314405,CTAS
2013-05-30,45.04,45.98,44.82,45.5,649011,CTAS
2013-05-31,45.37,45.87,45.2675,45.655,870158,CTAS
2013-06-03,45.71,45.82,45.38,45.71,390785,CTAS
2013-06-04,45.63,45.89,45.1,45.4,424087,CTAS
2013-06-05,45.2,45.28,44.66,44.85,487386,CTAS
2013-06-06,44.77,45.23,44.55,45.23,398055,CTAS
2013-06-07,45.42,45.87,45.21,45.8,386866,CTAS
2013-06-10,45.95,46.05,45.56,45.81,265265,CTAS
2013-06-11,45.31,45.75,45.07,45.4,290366,CTAS
2013-06-12,45.66,45.8,45.06,45.07,202949,CTAS
2013-06-13,45.02,46.0,44.87,45.92,446039,CTAS
2013-06-14,45.91,45.99,45.44,45.57,271529,CTAS
2013-06-17,45.75,46.04,45.59,45.9,221999,CTAS
2013-06-18,46.0,46.46,45.78,46.22,482064,CTAS
2013-06-19,46.26,46.5,45.5,45.64,409026,CTAS
2013-06-20,45.17,45.38,44.8,45.22,494727,CTAS
2013-06-21,45.48,45.58,44.87,45.13,846940,CTAS
2013-06-24,44.81,45.48,44.65,45.11,420071,CTAS
2013-06-25,45.5,45.77,45.09,45.41,514078,CTAS
2013-06-26,45.59,45.83,45.21,45.44,333046,CTAS
2013-06-27,45.47,46.05,45.47,45.94,338935,CTAS
2013-06-28,45.69,45.91,45.54,45.54,892210,CTAS
2013-07-01,45.66,46.2,45.62,45.665,421719,CTAS
2013-07-02,45.7,45.91,45.5,45.64,537988,CTAS
2013-07-03,45.73,46.0,45.46,45.87,312368,CTAS
2013-07-05,46.35,46.5,45.87,46.45,378668,CTAS
2013-07-08,46.78,47.0,46.52,46.8,386520,CTAS
2013-07-09,47.03,47.4,46.77,47.22,350637,CTAS
2013-07-10,47.01,47.28,46.93,47.25,336374,CTAS
2013-07-11,47.65,47.85,47.51,47.67,253186,CTAS
2013-07-12,47.77,48.03,47.615,48.0,354610,CTAS
2013-07-15,47.95,48.17,47.75,47.88,601089,CTAS
2013-07-16,45.95,47.37,45.7101,47.06,1396668,CTAS
2013-07-17,47.45,47.71,46.78,47.22,546861,CTAS
2013-07-18,47.24,47.85,47.03,47.69,546526,CTAS
2013-07-19,47.67,48.05,47.35,47.57,717618,CTAS
2013-07-22,47.51,48.14,47.471,47.83,343316,CTAS
2013-07-23,47.85,47.94,47.55,47.83,498878,CTAS
2013-07-24,47.91,48.0,47.35,47.55,388850,CTAS
2013-07-25,47.41,47.55,47.06,47.27,515076,CTAS
2013-07-26,47.11,47.29,46.84,47.29,291606,CTAS
2013-07-29,47.12,47.27,46.84,46.91,272519,CTAS
2013-07-30,47.15,47.47,47.08,47.24,419542,CTAS
2013-07-31,47.62,47.99,47.41,47.51,494781,CTAS
2013-08-01,47.74,48.5,47.74,48.09,838557,CTAS
2013-08-02,47.97,48.215,47.68,48.02,568963,CTAS
2013-08-05,47.9,48.325,47.78,48.13,482717,CTAS
2013-08-06,48.04,48.285,47.97,48.01,359082,CTAS
2013-08-07,47.94,48.73,47.92,48.67,652219,CTAS
2013-08-08,48.89,49.13,48.49,48.9,589277,CTAS
2013-08-09,48.76,49.22,48.76,49.08,422107,CTAS
2013-08-12,48.89,49.28,48.84,49.09,420550,CTAS
2013-08-13,49.23,49.4,49.01,49.29,460132,CTAS
2013-08-14,49.12,49.42,49.04,49.29,380407,CTAS
2013-08-15,49.02,49.12,48.64,48.96,596379,CTAS
2013-08-16,48.9,48.98,48.6,48.75,533611,CTAS
2013-08-19,48.67,48.82,48.12,48.12,593895,CTAS
2013-08-20,48.13,48.66,47.88,48.51,312900,CTAS
2013-08-21,48.42,48.68,48.16,48.32,465722,CTAS
2013-08-22,48.27,48.86,48.21,48.65,222999,CTAS
2013-08-23,48.66,48.78,48.432,48.72,257101,CTAS
2013-08-26,48.88,49.11,48.625,48.68,270553,CTAS
2013-08-27,48.27,48.61,47.86,47.86,452833,CTAS
2013-08-28,47.95,48.26,47.86,48.0,394184,CTAS
2013-08-29,47.88,48.44,47.73,48.19,279254,CTAS
2013-08-30,48.3,48.3,47.74,47.76,456654,CTAS
2013-09-03,48.27,48.43,47.64,47.99,447201,CTAS
2013-09-04,47.9,48.36,47.83,48.11,483042,CTAS
2013-09-05,48.06,48.47,47.96,48.31,301806,CTAS
2013-09-06,48.2801,48.93,47.96,48.61,479264,CTAS
2013-09-09,48.65,49.475,48.6,49.42,334058,CTAS
2013-09-10,49.5701,49.99,49.54,49.75,511222,CTAS
2013-09-11,49.7,49.95,49.67,49.77,369824,CTAS
2013-09-12,49.65,49.89,49.57,49.701,397265,CTAS
2013-09-13,49.75,49.9,49.54,49.7,292644,CTAS
2013-09-16,50.46,50.8,49.95,50.18,385405,CTAS
2013-09-17,50.37,50.56,50.18,50.49,214775,CTAS
2013-09-18,50.24,51.22,50.13,51.03,398158,CTAS
2013-09-19,51.32,51.36,50.58,50.89,695268,CTAS
2013-09-20,52.04,52.21,50.28,51.26,2232712,CTAS
2013-09-23,51.15,51.26,50.6,51.07,547511,CTAS
2013-09-24,51.28,51.43,50.97,51.06,456900,CTAS
2013-09-25,51.15,51.37,50.72,50.74,441329,CTAS
2013-09-26,51.51,51.51,50.66,50.88,414820,CTAS
2013-09-27,50.53,51.35,50.3219,51.22,512063,CTAS
2013-09-30,50.95,51.33,50.65,51.2,479110,CTAS
2013-10-01,51.35,51.86,51.19,51.74,554132,CTAS
2013-10-02,51.28,51.29,50.82,51.04,435733,CTAS
2013-10-03,50.8,50.96,50.1,50.38,405834,CTAS
2013-10-04,50.23,50.74,50.05,50.55,359160,CTAS
2013-10-07,50.04,50.46,49.96,49.96,484918,CTAS
2013-10-08,50.03,50.53,49.9,49.94,592162,CTAS
2013-10-09,49.99,50.1256,49.77,50.0,767518,CTAS
2013-10-10,50.32,50.91,50.07,50.89,455178,CTAS
2013-10-11,50.59,51.78,50.58,51.75,554247,CTAS
2013-10-14,51.52,51.92,51.26,51.88,433420,CTAS
2013-10-15,51.66,51.84,51.36,51.64,689676,CTAS
2013-10-16,51.75,52.43,51.624,52.37,524853,CTAS
2013-10-17,52.19,53.03,52.06,52.98,598694,CTAS
2013-10-18,52.99,53.475,52.86,53.15,1017835,CTAS
2013-10-21,53.28,53.44,53.09,53.35,395779,CTAS
2013-10-22,53.35,53.6,53.125,53.39,351572,CTAS
2013-10-23,53.2,53.52,53.04,53.46,427631,CTAS
2013-10-24,53.6,53.66,53.27,53.62,1447008,CTAS
2013-10-25,53.77,53.92,53.32,53.91,1594299,CTAS
2013-10-28,53.78,54.38,53.78,53.91,1747304,CTAS
2013-10-29,53.97,54.22,53.78,53.98,270870,CTAS
2013-10-30,53.8,54.05,53.44,53.59,386945,CTAS
2013-10-31,53.6,53.9,53.33,53.77,328731,CTAS
2013-11-01,54.0,54.02,53.51,53.99,359649,CTAS
2013-11-04,54.13,54.3,53.9,54.15,353992,CTAS
2013-11-05,53.84,54.14,53.61,54.13,462288,CTAS
2013-11-06,53.39,53.53,53.08,53.49,418070,CTAS
2013-11-07,53.85,53.87,52.66,52.77,487662,CTAS
2013-11-08,52.68,53.47,52.27,53.46,378753,CTAS
2013-11-11,53.29,53.605,53.015,53.41,297282,CTAS
2013-11-12,53.19,53.53,53.13,53.51,401976,CTAS
2013-11-13,52.33,53.79,52.33,53.79,303460,CTAS
2013-11-14,53.86,54.51,53.84,54.27,448097,CTAS
2013-11-15,54.34,54.578,54.07,54.38,400629,CTAS
2013-11-18,54.37,54.47,54.01,54.29,479899,CTAS
2013-11-19,54.05,54.69,53.89,54.3,355825,CTAS
2013-11-20,54.39,54.61,54.0701,54.23,341695,CTAS
2013-11-21,54.37,54.96,54.26,54.79,354106,CTAS
2013-11-22,54.73,55.25,54.5,55.21,361083,CTAS
2013-11-25,55.09,55.36,54.815,54.97,334019,CTAS
2013-11-26,55.1,55.52,54.89,55.12,344764,CTAS
2013-11-27,55.17,55.86,55.07,55.44,419728,CTAS
2013-11-29,57.99,57.99,55.38,55.5,230764,CTAS
2013-12-02,55.63,55.899,55.2,55.24,531439,CTAS
2013-12-03,55.0,55.39,54.58,54.78,366915,CTAS
2013-12-04,54.69,54.86,53.85,54.34,378164,CTAS
2013-12-05,54.39,54.49,53.83,53.84,606510,CTAS
2013-12-06,55.03,55.03,54.43,54.83,850749,CTAS
2013-12-09,54.98,55.17,54.72,54.81,526157,CTAS
2013-12-10,54.91,55.26,54.75,55.21,669346,CTAS
2013-12-11,55.1,55.32,54.61,54.7,674779,CTAS
2013-12-12,54.56,55.04,54.45,54.97,591734,CTAS
2013-12-13,55.17,55.97,55.0,55.41,565363,CTAS
2013-12-16,55.36,55.88,54.89,55.06,737916,CTAS
2013-12-17,54.91,55.63,54.62,55.57,762389,CTAS
2013-12-18,55.71,56.3,55.01,56.29,630015,CTAS
2013-12-19,56.43,56.65,56.02,56.48,722281,CTAS
2013-12-20,58.16,59.41,57.15,59.3,1864401,CTAS
2013-12-23,59.45,59.55,58.5,59.05,803511,CTAS
2013-12-24,58.86,59.6,58.86,59.27,226232,CTAS
2013-12-26,59.35,59.59,59.21,59.41,420709,CTAS
2013-12-27,59.52,59.68,59.31,59.5,353108,CTAS
2013-12-30,59.6,59.73,59.36,59.48,317742,CTAS
2013-12-31,59.61,59.65,59.35,59.59,447534,CTAS
2014-01-02,59.25,59.37,58.68,59.06,580415,CTAS
2014-01-03,59.14,59.8,59.01,59.35,526530,CTAS
2014-01-06,59.41,59.62,58.89,59.04,635338,CTAS
2014-01-07,59.11,59.45,58.95,59.35,565838,CTAS
2014-01-08,59.42,59.46,58.5,59.19,1495864,CTAS
2014-01-09,60.93,60.93,58.84,59.37,600293,CTAS
2014-01-10,59.45,59.45,58.935,59.27,549770,CTAS
2014-01-13,59.18,59.33,58.22,58.48,503575,CTAS
2014-01-14,58.54,59.06,58.21,58.99,435739,CTAS
2014-01-15,58.99,59.96,58.99,59.33,587739,CTAS
2014-01-16,59.14,59.56,59.09,59.31,378953,CTAS
2014-01-17,59.12,59.424,58.97,59.13,1185005,CTAS
2014-01-21,59.62,59.84,59.17,59.84,533271,CTAS
2014-01-22,59.93,59.942,59.43,59.58,492241,CTAS
2014-01-23,59.1,59.22,58.121,58.45,656672,CTAS
2014-01-24,57.99,58.13,57.1,57.16,535834,CTAS
2014-01-27,57.27,57.71,56.83,56.99,601052,CTAS
2014-01-28,56.95,57.58,56.885,57.06,395023,CTAS
2014-01-29,56.49,57.52,56.49,56.97,620107,CTAS
2014-01-30,57.37,57.8,56.99,57.65,413384,CTAS
2014-01-31,57.06,57.35,56.78,57.07,457158,CTAS
2014-02-03,57.13,57.342,55.47,55.62,572182,CTAS
2014-02-04,55.66,56.35,55.35,55.92,523709,CTAS
2014-02-05,55.6,56.51,55.45,56.38,426103,CTAS
2014-02-06,56.34,56.82,55.97,56.47,346995,CTAS
2014-02-07,56.81,58.2,56.3,58.13,769776,CTAS
2014-02-10,58.03,58.232,57.07,57.68,854542,CTAS
2014-02-11,57.61,58.31,57.1901,58.1,682577,CTAS
2014-02-12,58.1,58.68,58.01,58.49,627191,CTAS
2014-02-13,58.26,58.98,58.13,58.85,326086,CTAS
2014-02-14,58.87,59.31,58.635,59.18,423711,CTAS
2014-02-18,59.44,59.71,59.06,59.52,876524,CTAS
2014-02-19,59.42,59.56,58.84,58.93,468638,CTAS
2014-02-20,59.07,59.53,58.45,59.3,681633,CTAS
2014-02-21,61.5,62.6999,60.7,61.66,2852398,CTAS
2014-02-24,61.87,63.28,58.91,59.52,2822149,CTAS
2014-02-25,59.64,60.01,59.29,59.96,707509,CTAS
2014-02-26,59.95,60.46,59.8,60.22,476996,CTAS
2014-02-27,60.25,60.34,59.7,60.33,403152,CTAS
2014-02-28,60.36,60.72,60.191,60.66,525399,CTAS
2014-03-03,60.0,60.3,59.42,60.03,419410,CTAS
2014-03-04,60.6,61.11,60.17,60.92,565385,CTAS
2014-03-05,60.79,61.0,60.19,60.55,369111,CTAS
2014-03-06,60.73,61.075,60.49,60.96,441909,CTAS
2014-03-07,61.16,61.61,61.01,61.37,379721,CTAS
2014-03-10,61.23,61.5599,60.76,60.85,667398,CTAS
2014-03-11,61.04,61.2553,60.195,60.37,392373,CTAS
2014-03-12,60.13,60.45,59.81,60.18,577306,CTAS
2014-03-13,60.44,60.55,59.42,59.62,598395,CTAS
2014-03-14,59.45,59.91,59.35,59.39,371039,CTAS
2014-03-17,59.6,60.06,59.46,59.66,578050,CTAS
2014-03-18,59.74,60.65,59.55,60.23,552748,CTAS
2014-03-19,60.23,60.62,59.28,59.59,500937,CTAS
2014-03-20,61.69,62.0,59.79,60.59,981632,CTAS
2014-03-21,61.29,61.29,59.65,59.71,1544139,CTAS
2014-03-24,59.58,60.0,58.88,59.15,685732,CTAS
2014-03-25,59.48,59.68,59.19,59.42,408829,CTAS
2014-03-26,59.59,59.83,58.69,58.72,350305,CTAS
2014-03-27,58.86,59.05,58.47,58.71,458067,CTAS
2014-03-28,58.87,59.29,58.63,58.99,455242,CTAS
2014-03-31,59.21,59.88,58.99,59.61,784597,CTAS
2014-04-01,59.77,60.27,59.65,60.21,786375,CTAS
2014-04-02,60.23,60.43,59.46,59.66,603497,CTAS
2014-04-03,59.77,59.99,58.85,59.09,648996,CTAS
2014-04-04,59.22,59.3,58.09,58.24,511131,CTAS
2014-04-07,58.32,58.6,57.71,57.74,574174,CTAS
2014-04-08,57.65,58.23,57.5,58.01,518102,CTAS
2014-04-09,58.07,58.28,57.53,58.23,691733,CTAS
2014-04-10,58.3,58.46,56.73,56.76,662212,CTAS
2014-04-11,56.59,57.197,56.25,56.48,803459,CTAS
2014-04-14,56.96,57.31,55.81,56.31,580566,CTAS
2014-04-15,56.3,56.7,55.65,56.34,428778,CTAS
2014-04-16,56.71,57.1,56.47,56.96,481700,CTAS
2014-04-17,56.98,57.77,56.89,57.63,485073,CTAS
2014-04-21,57.59,57.76,57.19,57.39,310535,CTAS
2014-04-22,57.29,57.91,57.02,57.8,583981,CTAS
2014-04-23,57.88,58.02,57.59,57.84,491975,CTAS
2014-04-24,58.01,58.5,57.79,58.07,574439,CTAS
2014-04-25,58.05,58.38,57.34,57.55,484563,CTAS
2014-04-28,57.66,58.09,57.21,57.9,568497,CTAS
2014-04-29,58.07,58.56,57.9,58.12,490883,CTAS
2014-04-30,57.89,59.14,57.73,58.93,691564,CTAS
2014-05-01,59.16,59.28,58.25,58.74,561692,CTAS
2014-05-02,58.55,59.43,58.49,59.04,686668,CTAS
2014-05-05,58.53,59.13,58.5,59.06,477667,CTAS
2014-05-06,58.99,59.24,58.7,58.99,623690,CTAS
2014-05-07,59.06,59.81,58.77,59.71,894935,CTAS
2014-05-08,59.57,60.15,59.51,59.55,555461,CTAS
2014-05-09,59.66,59.81,59.24,59.8,594690,CTAS
2014-05-12,59.92,60.73,59.8,60.37,712178,CTAS
2014-05-13,60.52,60.69,60.23,60.6,686963,CTAS
2014-05-14,60.73,60.73,60.33,60.39,500029,CTAS
2014-05-15,60.04,60.27,59.59,60.17,437424,CTAS
2014-05-16,60.1,60.56,59.7,60.54,525723,CTAS
2014-05-19,60.51,61.22,60.29,61.17,508571,CTAS
2014-05-20,61.09,61.29,60.415,60.62,551210,CTAS
2014-05-21,60.78,61.26,60.7,61.11,435639,CTAS
2014-05-22,61.04,61.71,60.97,61.54,501538,CTAS
2014-05-23,61.54,61.81,61.2,61.63,603787,CTAS
2014-05-27,61.87,61.9,61.6199,61.74,682098,CTAS
2014-05-28,61.68,62.14,61.66,61.89,447879,CTAS
2014-05-29,62.01,62.26,61.81,62.1,409065,CTAS
2014-05-30,62.11,62.255,61.83,62.12,653473,CTAS
2014-06-02,61.92,63.13,61.7,62.22,562915,CTAS
2014-06-03,62.09,62.29,62.0,62.18,355587,CTAS
2014-06-04,61.99,62.26,61.88,62.18,363440,CTAS
2014-06-05,62.42,62.78,62.11,62.75,428233,CTAS
2014-06-06,62.71,63.13,62.71,63.13,333201,CTAS
2014-06-09,63.07,63.91,63.05,63.67,361588,CTAS
2014-06-10,63.59,63.68,63.33,63.62,298992,CTAS
2014-06-11,63.44,63.84,62.99,63.3,437556,CTAS
2014-06-12,63.12,63.34,62.81,63.04,304566,CTAS
2014-06-13,63.16,63.43,62.97,63.11,290014,CTAS
2014-06-16,62.97,63.36,62.86,63.09,394482,CTAS
2014-06-17,62.93,63.69,62.71,63.43,283993,CTAS
2014-06-18,63.31,63.6,62.99,63.51,339945,CTAS
2014-06-19,63.41,63.87,63.2,63.86,345850,CTAS
2014-06-20,64.14,64.32,63.8,64.1,1152870,CTAS
2014-06-23,64.24,64.25,63.01,63.18,461103,CTAS
2014-06-24,63.12,63.24,62.44,62.53,566841,CTAS
2014-06-25,62.22,63.01,62.22,62.97,297433,CTAS
2014-06-26,63.1,63.329,62.51,62.65,280025,CTAS
2014-06-27,62.3,63.085,62.3,63.02,1426521,CTAS
2014-06-30,62.93,63.57,62.745,63.54,513151,CTAS
2014-07-01,63.63,64.4,63.48,64.03,492630,CTAS
2014-07-02,64.01,64.24,63.61,63.9,252933,CTAS
2014-07-03,63.97,64.44,63.82,64.37,165368,CTAS
2014-07-07,64.27,64.27,63.67,63.89,363731,CTAS
2014-07-08,63.94,64.0675,63.33,63.5,344957,CTAS
2014-07-09,63.73,64.4499,63.27,63.62,238821,CTAS
2014-07-10,62.77,63.28,62.215,63.155,238488,CTAS
2014-07-11,63.11,63.13,62.48,62.56,495261,CTAS
2014-07-14,62.99,63.59,62.99,63.24,408557,CTAS
2014-07-15,63.24,63.56,62.59,62.85,527261,CTAS
2014-07-16,63.35,64.91,63.0,64.51,1145190,CTAS
2014-07-17,64.16,64.44,63.36,63.45,624166,CTAS
2014-07-18,63.71,64.14,63.41,64.04,569043,CTAS
2014-07-21,63.84,64.01,63.58,63.77,469797,CTAS
2014-07-22,64.23,64.47,63.86,64.38,516535,CTAS
2014-07-23,64.27,64.38,63.97,64.03,340784,CTAS
2014-07-24,64.33,64.49,64.01,64.11,218672,CTAS
2014-07-25,64.01,64.29,63.37,63.52,351407,CTAS
2014-07-28,63.42,63.7099,62.99,63.56,280192,CTAS
2014-07-29,63.53,63.8,63.1,63.12,259695,CTAS
2014-07-30,63.44,64.08,62.93,63.4,322562,CTAS
2014-07-31,63.07,63.07,62.49,62.6,391672,CTAS
2014-08-01,62.35,62.91,62.241,62.6,387040,CTAS
2014-08-04,62.86,64.0999,62.6,63.99,913768,CTAS
2014-08-05,63.61,64.25,63.13,63.56,693506,CTAS
2014-08-06,63.04,63.35,62.75,62.99,476282,CTAS
2014-08-07,63.2,63.54,62.86,63.11,370333,CTAS
2014-08-08,63.3,64.481,62.92,64.4,456202,CTAS
2014-08-11,64.77,65.29,64.43,65.0,736286,CTAS
2014-08-12,65.0,65.44,64.865,65.27,720867,CTAS
2014-08-13,65.41,65.58,65.32,65.51,448567,CTAS
2014-08-14,65.46,65.71,65.4,65.5,356281,CTAS
2014-08-15,63.85,65.86,62.65,65.38,564561,CTAS
2014-08-18,65.7,66.09,65.65,65.83,775774,CTAS
2014-08-19,65.87,66.02,65.75,65.89,460116,CTAS
2014-08-20,65.96,66.03,65.65,65.96,463547,CTAS
2014-08-21,65.96,66.04,65.72,65.91,556863,CTAS
2014-08-22,65.75,66.19,65.41,65.73,606644,CTAS
2014-08-25,66.15,66.25,65.85,66.06,253022,CTAS
2014-08-26,66.26,66.39,65.94,66.02,328002,CTAS
2014-08-27,66.01,66.22,65.64,65.83,223611,CTAS
2014-08-28,65.54,66.11,65.42,65.88,217981,CTAS
2014-08-29,66.15,66.5,65.62,66.14,413464,CTAS
2014-09-02,66.42,66.88,66.13,66.63,454422,CTAS
2014-09-03,66.91,67.1099,66.3,66.36,305233,CTAS
2014-09-04,66.66,66.85,66.38,66.56,615151,CTAS
2014-09-05,66.38,66.8,66.13,66.66,431599,CTAS
2014-09-08,66.47,66.78,66.07,66.32,299016,CTAS
2014-09-09,66.36,66.66,66.05,66.35,440090,CTAS
2014-09-10,66.44,66.5,65.99,66.42,207340,CTAS
2014-09-11,66.04,66.53,65.825,66.45,242589,CTAS
2014-09-12,66.35,66.48,66.05,66.34,298138,CTAS
2014-09-15,66.59,67.195,66.33,66.87,564426,CTAS
2014-09-16,66.71,67.1,66.2,66.86,467930,CTAS
2014-09-17,67.13,67.24,66.45,66.92,434263,CTAS
2014-09-18,66.99,67.3227,66.83,67.215,308624,CTAS
2014-09-19,67.58,67.59,67.02,67.16,1427826,CTAS
2014-09-22,67.12,67.29,66.7208,67.09,386651,CTAS
2014-09-23,66.97,67.22,66.41,66.43,325027,CTAS
2014-09-24,66.44,67.06,66.3501,66.9,297465,CTAS
2014-09-25,66.69,66.85,65.81,65.99,332321,CTAS
2014-09-26,66.03,66.58,65.88,66.27,280699,CTAS
2014-09-29,65.84,66.44,65.79,65.95,690833,CTAS
2014-09-30,67.59,71.61,67.26,70.59,2351026,CTAS
2014-10-01,70.22,70.5,68.39,68.65,1039056,CTAS
2014-10-02,68.53,68.63,67.43,68.29,676755,CTAS
2014-10-03,68.54,70.48,68.4,70.34,1240837,CTAS
2014-10-06,70.69,71.08,69.73,69.9,613261,CTAS
2014-10-07,69.45,69.75,68.63,68.72,594400,CTAS
2014-10-08,68.9,71.0,68.9,70.98,769967,CTAS
2014-10-09,71.01,71.28,69.28,69.46,626404,CTAS
2014-10-10,69.4,69.74,68.53,68.56,644326,CTAS
2014-10-13,68.77,68.91,67.31,67.44,533467,CTAS
2014-10-14,67.99,68.42,67.58,67.74,752001,CTAS
2014-10-15,67.11,68.37,66.76,68.06,1099832,CTAS
2014-10-16,67.47,68.67,66.75,68.43,788208,CTAS
2014-10-17,68.77,69.7,68.77,69.29,1342208,CTAS
2014-10-20,69.29,69.35,68.7,69.05,811805,CTAS
2014-10-21,69.62,71.17,69.37,71.17,816815,CTAS
2014-10-22,71.42,71.7199,70.33,70.35,688931,CTAS
2014-10-23,71.01,71.37,70.74,71.04,1509697,CTAS
2014-10-24,71.06,71.36,70.8,71.22,702324,CTAS
2014-10-27,71.11,71.35,70.62,71.27,634634,CTAS
2014-10-28,71.66,71.83,71.29,71.81,745048,CTAS
2014-10-29,72.0,72.17,71.2,71.81,454863,CTAS
2014-10-30,71.47,72.86,71.17,72.69,502075,CTAS
2014-10-31,73.7,73.95,72.72,73.24,675932,CTAS
2014-11-03,73.24,73.86,72.45,72.54,630622,CTAS
2014-11-04,71.94,72.3,71.11,71.42,1357458,CTAS
2014-11-05,70.16,71.09,70.0,70.405,792884,CTAS
2014-11-06,70.56,71.14,70.31,71.09,615775,CTAS
2014-11-07,71.5,71.5,70.94,71.0,734038,CTAS
2014-11-10,71.13,71.52,70.88,71.11,682674,CTAS
2014-11-11,71.07,71.475,70.85,71.1,406354,CTAS
2014-11-12,70.82,71.49,70.75,71.31,511568,CTAS
2014-11-13,71.42,72.06,70.82,71.16,480953,CTAS
2014-11-14,71.27,72.15,70.93,71.76,851622,CTAS
2014-11-17,71.6,71.85,71.2,71.81,556190,CTAS
2014-11-18,71.7,72.52,71.38,71.98,610920,CTAS
2014-11-19,71.84,72.0,71.05,71.79,616433,CTAS
2014-11-20,71.51,72.23,71.26,71.93,423057,CTAS
2014-11-21,72.69,72.9999,71.74,71.92,1377184,CTAS
2014-11-24,72.14,72.98,71.9401,72.86,574854,CTAS
2014-11-25,73.01,73.23,72.64,73.06,610728,CTAS
2014-11-26,72.96,73.45,72.73,73.03,571868,CTAS
2014-11-28,73.28,73.59,73.0,73.15,263199,CTAS
2014-12-01,72.91,73.15,71.7,71.8,900231,CTAS
2014-12-02,71.6,72.52,71.25,72.38,570859,CTAS
2014-12-03,72.61,73.19,72.2,73.13,411188,CTAS
2014-12-04,72.91,73.43,72.57,72.82,414441,CTAS
2014-12-05,72.8,73.16,72.5101,73.05,565350,CTAS
2014-12-08,72.98,73.55,72.71,73.0,571916,CTAS
2014-12-09,72.5,73.52,72.25,73.41,780431,CTAS
2014-12-10,73.22,73.55,71.87,71.87,628977,CTAS
2014-12-11,71.83,73.64,71.67,72.8,487960,CTAS
2014-12-12,72.36,72.78,71.02,71.03,512633,CTAS
2014-12-15,71.28,72.07,70.61,71.53,736612,CTAS
2014-12-16,71.54,72.58,71.49,71.53,608497,CTAS
2014-12-17,71.5,73.06,71.1001,72.84,1110880,CTAS
2014-12-18,73.83,74.66,73.1,74.49,1576267,CTAS
2014-12-19,76.89,79.35,76.83,79.23,3208102,CTAS
2014-12-22,79.7,80.183,79.4,79.64,1172939,CTAS
2014-12-23,79.91,80.35,79.59,79.64,995391,CTAS
2014-12-24,79.88,80.22,79.47,79.86,521158,CTAS
2014-12-26,80.28,80.344,79.65,79.82,306607,CTAS
2014-12-29,79.82,80.15,79.5,79.57,443100,CTAS
2014-12-30,79.67,79.81,78.96,79.02,504980,CTAS
2014-12-31,79.21,79.82,78.39,78.44,306896,CTAS
2015-01-02,78.91,79.1,77.57,78.45,457407,CTAS
2015-01-05,78.15,78.45,76.85,77.02,812491,CTAS
2015-01-06,77.49,77.7,75.9,76.87,1181042,CTAS
2015-01-07,77.64,77.65,76.31,76.465,837829,CTAS
2015-01-08,77.46,78.03,77.0,77.73,882063,CTAS
2015-01-09,77.95,77.97,76.76,77.12,754531,CTAS
2015-01-12,77.05,77.51,75.9,76.63,605092,CTAS
2015-01-13,77.31,78.04,76.78,77.51,1415952,CTAS
2015-01-14,77.32,77.73,77.08,77.57,1518153,CTAS
2015-01-15,77.81,78.2599,77.31,77.66,1270953,CTAS
2015-01-16,77.76,78.95,77.69,78.93,1242888,CTAS
2015-01-20,78.95,79.24,78.26,78.79,938441,CTAS
2015-01-21,78.52,79.53,78.37,79.45,781180,CTAS
2015-01-22,79.68,79.94,78.88,79.83,1752382,CTAS
2015-01-23,79.63,80.08,79.3,79.78,861644,CTAS
2015-01-26,80.42,80.93,79.49,79.97,912203,CTAS
2015-01-27,79.56,80.46,79.48,79.875,854478,CTAS
2015-01-28,80.04,80.343,78.28,78.345,881146,CTAS
2015-01-29,78.18,80.04,78.01,79.88,775016,CTAS
2015-01-30,79.19,79.82,78.69,78.7,933500,CTAS
2015-02-02,78.78,80.06,77.96,80.025,548265,CTAS
2015-02-03,80.67,80.99,79.78,80.69,929432,CTAS
2015-02-04,80.76,81.397,79.74,80.01,760055,CTAS
2015-02-05,80.41,80.81,80.28,80.495,417158,CTAS
2015-02-06,80.49,80.83,79.79,80.04,447531,CTAS
2015-02-09,80.0,80.31,79.46,79.67,277010,CTAS
2015-02-10,80.4,80.63,79.45,80.58,420929,CTAS
2015-02-11,80.34,81.14,80.05,80.94,516080,CTAS
2015-02-12,81.17,82.22,80.8,82.21,528991,CTAS
2015-02-13,82.23,82.51,81.33,81.64,436499,CTAS
2015-02-17,82.36,82.43,81.53,81.86,345819,CTAS
2015-02-18,81.73,82.03,81.32,81.9,318454,CTAS
2015-02-19,81.88,82.2,81.685,81.99,363848,CTAS
2015-02-20,81.74,82.63,80.79,82.47,474381,CTAS
2015-02-23,82.5,82.73,81.86,82.69,467851,CTAS
2015-02-24,82.5,83.34,82.36,83.17,559663,CTAS
2015-02-25,83.38,84.08,83.01,83.7,518490,CTAS
2015-02-26,83.49,84.18,83.49,84.01,484248,CTAS
2015-02-27,83.78,83.98,83.26,83.48,406797,CTAS
2015-03-02,83.52,84.59,83.25,84.51,372386,CTAS
2015-03-03,84.15,84.26,83.522,84.21,444228,CTAS
2015-03-04,83.84,83.874,83.19,83.77,519384,CTAS
2015-03-05,83.75,83.75,82.77,82.94,378573,CTAS
2015-03-06,82.32,83.01,81.81,82.28,414143,CTAS
2015-03-09,82.61,84.1,82.35,83.84,518642,CTAS
2015-03-10,82.95,83.13,81.78,81.78,473968,CTAS
2015-03-11,82.18,82.38,81.42,81.67,362697,CTAS
2015-03-12,82.08,82.91,81.785,82.86,657997,CTAS
2015-03-13,82.93,83.18,81.37,82.56,520466,CTAS
2015-03-16,83.27,85.45,83.27,85.37,895311,CTAS
2015-03-17,85.33,85.53,84.02,85.26,579691,CTAS
2015-03-18,85.24,86.335,84.25,86.16,756692,CTAS
2015-03-19,87.95,88.23,82.5592,83.96,1563880,CTAS
2015-03-20,84.3,84.34,82.55,82.55,1540310,CTAS
2015-03-23,82.55,84.1,82.2,83.83,836186,CTAS
2015-03-24,83.94,84.07,83.41,83.725,538031,CTAS
2015-03-25,84.01,84.01,81.48,81.7,1361099,CTAS
2015-03-26,81.33,81.79,80.76,81.13,698434,CTAS
2015-03-27,80.95,82.47,80.91,82.375,766339,CTAS
2015-03-30,82.83,83.24,82.53,82.74,449512,CTAS
2015-03-31,82.73,82.78,81.44,81.63,913643,CTAS
2015-04-01,81.79,82.02,80.66,81.71,696898,CTAS
2015-04-02,81.78,82.82,81.78,82.69,529067,CTAS
2015-04-06,82.1,82.58,81.69,81.82,734705,CTAS
2015-04-07,81.71,82.04,81.1,81.99,965793,CTAS
2015-04-08,82.11,82.66,81.32,82.13,761741,CTAS
2015-04-09,82.14,82.52,81.24,81.64,476795,CTAS
2015-04-10,81.85,82.49,81.6001,82.325,471005,CTAS
2015-04-13,81.25,81.75,81.16,81.32,558691,CTAS
2015-04-14,81.04,81.8,80.4,81.68,642382,CTAS
2015-04-15,81.95,82.63,81.95,82.23,681173,CTAS
2015-04-16,82.09,82.3,81.55,82.13,526073,CTAS
2015-04-17,81.49,81.9,80.97,81.38,573813,CTAS
2015-04-20,81.71,82.01,81.515,81.74,604074,CTAS
2015-04-21,82.08,82.25,81.9,82.04,530769,CTAS
2015-04-22,82.08,82.26,81.54,82.05,586708,CTAS
2015-04-23,81.71,82.51,81.71,82.31,523818,CTAS
2015-04-24,82.37,82.56,82.05,82.13,649820,CTAS
2015-04-27,82.12,82.4,81.56,81.62,416961,CTAS
2015-04-28,81.63,81.88,81.17,81.49,584775,CTAS
2015-04-29,81.2,81.33,80.64,80.69,512152,CTAS
2015-04-30,80.32,80.775,79.51,79.95,953633,CTAS
2015-05-01,80.23,81.28,80.23,81.27,491352,CTAS
2015-05-04,81.44,81.94,81.26,81.52,474845,CTAS
2015-05-05,81.99,82.21,80.96,81.0,538394,CTAS
2015-05-06,80.97,81.13,80.19,80.73,534272,CTAS
2015-05-07,80.72,81.35,80.415,81.12,426959,CTAS
2015-05-08,81.91,82.61,81.14,82.41,438411,CTAS
2015-05-11,82.16,83.97,82.0,83.42,1243192,CTAS
2015-05-12,83.1,83.45,82.15,82.47,835562,CTAS
2015-05-13,82.85,84.44,82.61,84.15,957279,CTAS
2015-05-14,84.61,85.18,84.2,85.115,544152,CTAS
2015-05-15,85.09,85.68,84.92,85.45,419152,CTAS
2015-05-18,85.24,86.52,85.19,86.32,528825,CTAS
2015-05-19,86.59,86.74,86.17,86.22,558147,CTAS
2015-05-20,86.16,86.67,86.03,86.31,548459,CTAS
2015-05-21,86.24,86.56,86.07,86.24,442067,CTAS
2015-05-22,85.56,86.44,84.58,86.01,389946,CTAS
2015-05-26,85.91,86.28,85.29,85.81,479297,CTAS
2015-05-27,85.8,86.29,85.57,86.155,456231,CTAS
2015-05-28,86.24,86.3799,86.03,86.28,393401,CTAS
2015-05-29,86.38,86.83,86.08,86.09,681290,CTAS
2015-06-01,86.39,86.68,85.82,86.345,494997,CTAS
2015-06-02,85.81,86.2999,85.77,85.95,682448,CTAS
2015-06-03,86.28,86.44,86.1,86.21,731199,CTAS
2015-06-04,86.15,86.44,85.23,85.33,567659,CTAS
2015-06-05,85.17,85.5,84.71,85.46,362116,CTAS
2015-06-08,85.39,85.76,85.1,85.19,475073,CTAS
2015-06-09,85.29,85.66,84.98,85.51,268937,CTAS
2015-06-10,85.97,86.67,85.3747,86.38,295821,CTAS
2015-06-11,86.71,86.77,86.35,86.44,428960,CTAS
2015-06-12,85.89,86.215,85.06,86.05,276359,CTAS
2015-06-15,85.25,85.53,83.87,84.36,913758,CTAS
2015-06-16,84.45,85.55,84.45,85.3,360681,CTAS
2015-06-17,85.5,85.78,85.03,85.57,297519,CTAS
2015-06-18,85.95,86.73,85.95,86.47,409739,CTAS
2015-06-19,86.4,87.06,86.1,86.8,1097083,CTAS
2015-06-22,87.0,87.68,86.86,87.54,369967,CTAS
2015-06-23,87.89,87.986,87.35,87.44,726721,CTAS
2015-06-24,85.86,87.505,85.86,86.56,623759,CTAS
2015-06-25,86.98,86.98,85.75,85.835,585567,CTAS
2015-06-26,86.01,86.175,85.02,85.41,1378586,CTAS
2015-06-29,85.01,85.47,84.18,84.25,447508,CTAS
2015-06-30,84.82,85.24,84.54,84.59,459945,CTAS
2015-07-01,85.26,85.42,84.96,85.33,500539,CTAS
2015-07-02,85.67,85.76,84.69,85.21,383924,CTAS
2015-07-06,84.6,85.38,84.6,85.1,334072,CTAS
2015-07-07,85.29,85.48,83.91,84.74,755195,CTAS
2015-07-08,84.26,84.69,83.58,83.74,633121,CTAS
2015-07-09,84.71,84.93,84.0,84.16,411267,CTAS
2015-07-10,85.2,85.4,84.52,85.05,453970,CTAS
2015-07-13,85.85,86.09,85.19,86.02,345469,CTAS
2015-07-14,86.11,86.48,85.67,86.28,225543,CTAS
2015-07-15,86.24,86.4,85.86,86.08,497430,CTAS
2015-07-16,86.67,87.29,86.37,86.78,913971,CTAS
2015-07-17,86.5,86.51,84.63,85.55,1074685,CTAS
2015-07-20,86.0,87.0,85.6636,86.1,699894,CTAS
2015-07-21,86.18,86.76,85.18,85.19,583945,CTAS
2015-07-22,85.76,87.07,85.2019,86.94,856713,CTAS
2015-07-23,86.86,86.99,85.57,85.74,483724,CTAS
2015-07-24,85.23,85.56,84.12,84.25,464387,CTAS
2015-07-27,84.2,84.41,83.66,83.77,431573,CTAS
2015-07-28,84.09,84.83,83.4301,84.82,428211,CTAS
2015-07-29,84.86,85.3299,84.32,85.27,508425,CTAS
2015-07-30,84.72,85.49,84.27,85.26,262519,CTAS
2015-07-31,85.72,86.0,85.41,85.5,573047,CTAS
2015-08-03,85.81,86.2,85.04,86.13,347088,CTAS
2015-08-04,86.3,87.05,85.86,86.95,594658,CTAS
2015-08-05,87.92,87.95,87.17,87.61,858404,CTAS
2015-08-06,87.71,87.71,86.89,87.22,471513,CTAS
2015-08-07,86.75,87.61,86.33,87.43,536325,CTAS
2015-08-10,88.2,88.72,88.16,88.34,467780,CTAS
2015-08-11,87.56,88.0,87.29,87.92,377117,CTAS
2015-08-12,87.0,88.0114,86.75,87.85,507429,CTAS
2015-08-13,87.95,88.63,87.48,88.09,497630,CTAS
2015-08-14,88.06,88.7,87.86,88.49,415606,CTAS
2015-08-17,88.3,89.2,87.74,89.14,376526,CTAS
2015-08-18,89.35,89.74,88.81,88.86,490008,CTAS
2015-08-19,88.3,88.35,87.15,87.64,522458,CTAS
2015-08-20,87.04,87.71,86.6,86.6,564047,CTAS
2015-08-21,86.34,86.97,84.87,84.87,712897,CTAS
2015-08-24,80.99,83.58,78.0,81.53,1176638,CTAS
2015-08-25,83.32,83.53,81.12,81.23,1017862,CTAS
2015-08-26,83.21,84.24,81.72,84.01,991494,CTAS
2015-08-27,84.53,85.78,84.31,85.5,697467,CTAS
2015-08-28,84.94,85.75,84.69,85.37,518660,CTAS
2015-08-31,84.86,85.615,84.52,84.99,640409,CTAS
2015-09-01,83.6,84.36,82.71,83.06,761117,CTAS
2015-09-02,83.93,84.68,83.55,84.62,567805,CTAS
2015-09-03,85.07,85.63,84.804,85.09,509926,CTAS
2015-09-04,84.02,84.66,83.48,83.75,458870,CTAS
2015-09-08,85.15,86.38,84.86,86.37,636526,CTAS
2015-09-09,87.03,87.25,84.93,85.04,698233,CTAS
2015-09-10,84.92,85.68,84.92,85.21,623182,CTAS
2015-09-11,84.87,85.85,84.86,85.76,304899,CTAS
2015-09-14,85.88,85.88,85.24,85.32,431012,CTAS
2015-09-15,85.57,86.72,84.9,86.53,489487,CTAS
2015-09-16,86.42,86.66,85.97,86.33,718726,CTAS
2015-09-17,86.49,87.64,86.19,86.64,745236,CTAS
2015-09-18,85.42,86.68,85.26,86.42,2424163,CTAS
2015-09-21,86.98,87.6,86.45,87.32,716211,CTAS
2015-09-22,86.24,86.604,85.47,86.01,790828,CTAS
2015-09-23,86.3,86.81,85.6601,86.58,518512,CTAS
2015-09-24,85.88,86.92,85.03,86.15,751738,CTAS
2015-09-25,86.93,89.73,86.3825,88.4,1088353,CTAS
2015-09-28,88.04,88.35,85.73,85.75,626516,CTAS
2015-09-29,85.99,85.99,84.18,84.8,935244,CTAS
2015-09-30,85.45,86.34,84.76,85.75,849541,CTAS
2015-10-01,86.16,86.28,84.77,85.49,719684,CTAS
2015-10-02,84.26,86.38,83.48,86.31,1087347,CTAS
2015-10-05,87.27,88.14,86.675,87.6,692763,CTAS
2015-10-06,87.19,88.0,85.46,85.74,798689,CTAS
2015-10-07,86.39,87.47,85.96,87.34,625263,CTAS
2015-10-08,87.35,89.48,86.66,89.27,782892,CTAS
2015-10-09,89.61,90.41,88.99,89.82,561069,CTAS
2015-10-12,90.06,91.37,89.73,91.04,649401,CTAS
2015-10-13,88.91,92.37,88.91,91.46,951556,CTAS
2015-10-14,92.11,92.56,90.53,90.68,681183,CTAS
2015-10-15,91.43,93.12,91.43,93.09,817948,CTAS
2015-10-16,93.29,93.5,92.11,92.55,457507,CTAS
2015-10-19,92.48,92.97,92.15,92.67,362050,CTAS
2015-10-20,92.4,93.25,92.4,92.77,442434,CTAS
2015-10-21,93.4,93.49,91.2,91.34,506683,CTAS
2015-10-22,91.99,92.73,91.54,92.37,506581,CTAS
2015-10-23,93.11,93.67,91.86,93.5,381464,CTAS
2015-10-26,93.57,94.04,93.25,93.53,443414,CTAS
2015-10-27,93.25,93.59,92.13,92.66,515202,CTAS
2015-10-28,93.24,94.348,92.12,92.98,545740,CTAS
2015-10-29,92.98,93.54,92.07,92.34,581279,CTAS
2015-10-30,92.5,93.4,92.32,93.09,963138,CTAS
2015-11-02,93.59,94.04,93.11,93.4,584241,CTAS
2015-11-03,93.65,93.7189,92.26,92.465,711543,CTAS
2015-11-04,92.72,92.95,91.01,91.49,731395,CTAS
2015-11-05,91.48,92.35,90.59,90.81,671730,CTAS
2015-11-06,90.85,91.44,90.52,90.88,584444,CTAS
2015-11-09,90.74,91.01,89.96,90.75,495890,CTAS
2015-11-10,90.53,91.58,89.57,91.31,538912,CTAS
2015-11-11,91.86,92.0,91.18,91.57,612898,CTAS
2015-11-12,91.31,91.615,90.14,90.18,411339,CTAS
2015-11-13,90.25,90.74,89.35,89.51,455814,CTAS
2015-11-16,88.87,89.5,88.3,89.45,805863,CTAS
2015-11-17,89.39,90.123,89.03,89.57,864073,CTAS
2015-11-18,89.91,91.55,89.82,91.37,713985,CTAS
2015-11-19,91.47,92.44,90.75,90.76,945669,CTAS
2015-11-20,91.21,91.64,90.97,91.31,1889577,CTAS
2015-11-23,91.02,92.2,91.02,92.17,469863,CTAS
2015-11-24,91.85,92.0,90.79,91.67,400391,CTAS
2015-11-25,91.83,92.05,91.39,91.98,265702,CTAS
2015-11-27,91.8,92.15,91.37,92.01,216754,CTAS
2015-11-30,91.94,92.62,91.53,91.59,659602,CTAS
2015-12-01,91.99,93.15,91.53,93.14,495545,CTAS
2015-12-02,92.93,92.98,91.96,92.04,348555,CTAS
2015-12-03,92.05,92.245,89.76,90.16,576717,CTAS
2015-12-04,90.35,92.81,90.32,92.67,491773,CTAS
2015-12-07,92.38,92.69,90.06,92.01,417988,CTAS
2015-12-08,91.56,92.8,91.225,92.51,598336,CTAS
2015-12-09,92.52,92.52,90.79,91.23,713802,CTAS
2015-12-10,91.35,91.936,90.88,91.54,339462,CTAS
2015-12-11,90.77,91.61,89.78,89.9,464602,CTAS
2015-12-14,90.27,90.91,89.45,89.91,669090,CTAS
2015-12-15,90.81,91.78,89.9,90.34,563463,CTAS
2015-12-16,90.99,91.6,90.21,91.24,739095,CTAS
2015-12-17,91.47,92.0,90.05,90.52,511026,CTAS
2015-12-18,90.41,91.43,88.46,88.5,1122290,CTAS
2015-12-21,89.47,90.23,88.58,89.21,707887,CTAS
2015-12-22,91.49,92.34,89.45,91.13,993263,CTAS
2015-12-23,91.67,91.92,91.15,91.52,533502,CTAS
2015-12-24,91.2,91.91,90.96,91.54,211268,CTAS
2015-12-28,91.22,92.055,90.555,92.02,360253,CTAS
2015-12-29,92.62,93.64,92.06,92.82,352350,CTAS
2015-12-30,93.02,93.385,92.17,92.24,294678,CTAS
2015-12-31,92.05,92.39,91.04,91.05,315048,CTAS
2016-01-04,89.82,89.83,87.82,88.29,716563,CTAS
2016-01-05,88.58,89.24,88.09,88.43,627936,CTAS
2016-01-06,87.31,88.84,87.01,88.03,479841,CTAS
2016-01-07,86.82,87.74,86.21,86.88,841695,CTAS
2016-01-08,87.19,87.2,84.45,84.63,807830,CTAS
2016-01-11,84.92,85.56,84.38,85.31,684973,CTAS
2016-01-12,85.25,87.12,85.1586,86.85,668628,CTAS
2016-01-13,86.96,87.03,84.57,84.81,485620,CTAS
2016-01-14,85.37,86.15,84.7,85.54,516402,CTAS
2016-01-15,83.72,84.51,82.6,84.03,704320,CTAS
2016-01-19,84.68,85.1899,82.94,83.5,744447,CTAS
2016-01-20,82.27,83.34,80.27,82.34,770867,CTAS
2016-01-21,82.63,83.37,80.0,80.33,1488953,CTAS
2016-01-22,81.36,82.95,81.06,82.44,810561,CTAS
2016-01-25,82.27,82.67,81.69,81.85,588352,CTAS
2016-01-26,82.02,83.33,81.98,82.86,687009,CTAS
2016-01-27,82.92,83.69,82.445,82.76,723906,CTAS
2016-01-28,83.4,83.75,82.75,83.14,817260,CTAS
2016-01-29,83.57,85.98,82.785,85.92,1122143,CTAS
2016-02-01,85.42,86.725,84.6151,86.11,770296,CTAS
2016-02-02,85.59,86.39,84.875,85.24,969790,CTAS
2016-02-03,86.52,87.0,83.89,84.75,908445,CTAS
2016-02-04,84.85,85.39,84.49,85.17,685394,CTAS
2016-02-05,85.0,85.29,82.9,83.32,785411,CTAS
2016-02-08,82.8,82.86,81.2,82.64,650088,CTAS
2016-02-09,81.99,84.24,81.88,83.49,642324,CTAS
2016-02-10,83.85,84.99,83.17,83.28,453318,CTAS
2016-02-11,82.0,82.9,80.2711,82.12,363737,CTAS
2016-02-12,83.12,83.55,81.86,83.01,600567,CTAS
2016-02-16,84.14,84.21,83.025,83.98,603231,CTAS
2016-02-17,80.3,83.65,80.22,83.6,1265626,CTAS
2016-02-18,83.86,84.09,81.91,83.08,525179,CTAS
2016-02-19,82.61,83.75,81.91,83.38,714072,CTAS
2016-02-22,84.09,84.87,83.98,84.64,620517,CTAS
2016-02-23,84.56,84.64,83.63,83.96,389898,CTAS
2016-02-24,83.33,84.33,82.84,84.21,442022,CTAS
2016-02-25,84.56,84.78,83.705,84.78,475142,CTAS
2016-02-26,85.0,85.0,84.28,84.86,384282,CTAS
2016-02-29,84.84,85.15,83.99,83.99,500174,CTAS
2016-03-01,84.64,86.05,84.315,85.96,399889,CTAS
2016-03-02,85.67,86.1,85.0832,86.07,473463,CTAS
2016-03-03,85.98,86.8,85.43,86.72,375630,CTAS
2016-03-04,86.75,87.55,86.47,87.0,829222,CTAS
2016-03-07,86.72,88.41,86.5,87.93,687587,CTAS
2016-03-08,87.43,88.33,86.79,87.65,432141,CTAS
2016-03-09,87.93,88.19,86.65,87.24,594047,CTAS
2016-03-10,87.75,88.5,87.05,87.74,451343,CTAS
2016-03-11,88.4,89.11,86.39,89.07,466553,CTAS
2016-03-14,88.89,89.73,88.36,89.5,581163,CTAS
2016-03-15,88.66,89.83,88.47,89.62,643547,CTAS
2016-03-16,89.49,90.16,88.86,89.83,494915,CTAS
2016-03-17,89.95,90.33,89.4101,90.01,777096,CTAS
2016-03-18,90.16,90.72,89.6,90.49,865351,CTAS
2016-03-21,90.12,90.8889,89.51,90.18,841345,CTAS
2016-03-22,90.42,90.5,89.54,90.35,732993,CTAS
2016-03-23,91.0,91.3,85.86,86.28,1980839,CTAS
2016-03-24,86.25,87.95,85.94,87.52,1155088,CTAS
2016-03-28,87.76,89.13,86.9201,88.65,645225,CTAS
2016-03-29,88.37,89.87,88.37,89.65,569465,CTAS
2016-03-30,90.0,90.25,89.6,89.73,678891,CTAS
2016-03-31,89.33,89.9999,89.05,89.81,695116,CTAS
2016-04-01,89.19,90.17,89.04,90.07,549892,CTAS
2016-04-04,90.32,90.98,88.8,88.91,539777,CTAS
2016-04-05,87.27,89.18,87.27,88.34,692936,CTAS
2016-04-06,88.44,88.95,88.25,88.95,590806,CTAS
2016-04-07,88.51,89.0,88.1501,88.93,984047,CTAS
2016-04-08,89.5,89.63,88.8,89.32,475469,CTAS
2016-04-11,89.68,90.0633,89.06,89.11,642930,CTAS
2016-04-12,89.35,89.96,88.955,89.83,526437,CTAS
2016-04-13,91.38,91.38,90.44,90.59,996039,CTAS
2016-04-14,90.41,90.78,90.04,90.26,612950,CTAS
2016-04-15,90.4,90.5,89.73,90.01,401092,CTAS
2016-04-18,89.82,90.5,89.75,90.31,338157,CTAS
2016-04-19,90.5,90.6,89.99,90.47,627884,CTAS
2016-04-20,90.4,90.53,90.06,90.16,507767,CTAS
2016-04-21,90.0,90.0,89.08,89.16,565939,CTAS
2016-04-22,89.26,89.84,89.26,89.7,539743,CTAS
2016-04-25,89.65,89.77,89.09,89.46,569346,CTAS
2016-04-26,89.59,90.06,89.43,89.83,780962,CTAS
2016-04-27,89.95,90.4989,89.3,89.97,627759,CTAS
2016-04-28,89.73,90.42,89.12,89.28,1263061,CTAS
2016-04-29,89.01,89.83,88.51,89.78,721179,CTAS
2016-05-02,89.84,90.16,89.53,89.96,471437,CTAS
2016-05-03,89.58,89.77,89.31,89.61,557294,CTAS
2016-05-04,89.55,90.13,89.37,89.84,447539,CTAS
2016-05-05,90.18,90.39,89.8501,89.94,476016,CTAS
2016-05-06,89.8,91.12,89.61,91.0,788756,CTAS
2016-05-09,91.29,91.73,91.09,91.46,681344,CTAS
2016-05-10,91.75,91.98,91.5101,91.9,550285,CTAS
2016-05-11,91.69,91.96,91.4,91.44,465889,CTAS
2016-05-12,91.73,91.94,91.245,91.69,455927,CTAS
2016-05-13,91.66,92.17,91.305,91.52,699882,CTAS
2016-05-16,91.63,92.09,91.42,91.74,647106,CTAS
2016-05-17,91.72,91.91,91.19,91.27,637710,CTAS
2016-05-18,91.17,91.85,90.55,91.14,797801,CTAS
2016-05-19,90.95,91.72,90.64,91.42,578692,CTAS
2016-05-20,91.91,92.54,91.66,92.05,1033354,CTAS
2016-05-23,92.0,92.5,91.99,92.32,516176,CTAS
2016-05-24,92.54,94.16,92.46,94.09,1030861,CTAS
2016-05-25,94.37,94.37,93.44,93.82,814766,CTAS
2016-05-26,93.87,94.53,93.8,93.95,572709,CTAS
2016-05-27,93.96,95.1,93.64,95.09,788790,CTAS
2016-05-31,94.94,95.49,94.27,94.8,3653859,CTAS
2016-06-01,94.4,94.82,93.96,94.81,462278,CTAS
2016-06-02,94.78,95.49,94.46,95.47,662242,CTAS
2016-06-03,95.05,95.265,94.17,94.99,432109,CTAS
2016-06-06,94.99,95.539,94.4075,95.19,311980,CTAS
2016-06-07,95.17,95.49,93.47,94.92,755779,CTAS
2016-06-08,95.03,95.16,94.6,95.15,475595,CTAS
2016-06-09,95.14,95.57,94.64,95.54,530909,CTAS
2016-06-10,94.83,95.1,94.324,94.52,450150,CTAS
2016-06-13,93.8,94.79,93.6201,94.11,407409,CTAS
2016-06-14,94.1,94.28,93.58,94.13,383276,CTAS
2016-06-15,94.48,94.54,93.95,94.04,327395,CTAS
2016-06-16,93.95,94.68,93.03,94.58,350219,CTAS
2016-06-17,94.53,94.54,93.48,94.02,468990,CTAS
2016-06-20,94.84,94.95,94.1501,94.25,376157,CTAS
2016-06-21,94.66,94.78,94.05,94.5,283719,CTAS
2016-06-22,94.72,95.12,94.55,94.6,306512,CTAS
2016-06-23,95.13,95.69,94.9156,95.69,336867,CTAS
2016-06-24,93.12,94.3,93.0,93.33,1177918,CTAS
2016-06-27,92.96,93.14,91.24,91.63,790353,CTAS
2016-06-28,92.47,93.36,92.08,93.29,748464,CTAS
2016-06-29,94.09,95.89,93.87,95.65,675031,CTAS
2016-06-30,95.91,98.15,95.57,98.13,817511,CTAS
2016-07-01,97.82,99.06,96.96,98.92,628297,CTAS
2016-07-05,99.1,99.645,98.36,99.5,811411,CTAS
2016-07-06,98.64,99.69,98.57,99.3,685601,CTAS
2016-07-07,99.34,99.698,98.395,98.76,455131,CTAS
2016-07-08,99.67,99.78,99.12,99.63,834796,CTAS
2016-07-11,99.55,99.55,97.52,98.07,772299,CTAS
2016-07-12,98.34,98.75,97.43,97.5,604666,CTAS
2016-07-13,98.13,98.27,97.45,97.49,344565,CTAS
2016-07-14,98.06,98.16,97.49,97.91,469290,CTAS
2016-07-15,98.1,98.41,97.43,97.6,404021,CTAS
2016-07-18,97.97,98.16,97.23,97.65,457203,CTAS
2016-07-19,97.32,98.105,97.06,97.42,693418,CTAS
2016-07-20,101.05,108.969,100.61,106.85,3379637,CTAS
2016-07-21,106.97,108.015,106.83,107.3,1258233,CTAS
2016-07-22,107.38,108.09,107.19,107.95,697791,CTAS
2016-07-25,107.61,108.69,107.32,108.22,733278,CTAS
2016-07-26,108.31,109.11,107.43,108.39,668922,CTAS
2016-07-27,108.48,108.48,107.42,107.96,467290,CTAS
2016-07-28,107.93,108.5,107.11,108.18,521654,CTAS
2016-07-29,108.14,108.14,106.89,107.27,908667,CTAS
2016-08-01,107.26,107.74,107.02,107.41,485884,CTAS
2016-08-02,106.84,107.39,106.32,106.35,621814,CTAS
2016-08-03,106.35,107.78,105.705,106.32,808614,CTAS
2016-08-04,106.36,107.77,106.29,106.56,495312,CTAS
2016-08-05,106.97,108.41,106.34,106.89,594268,CTAS
2016-08-08,107.0,107.0,106.18,106.55,432769,CTAS
2016-08-09,106.67,106.82,106.05,106.82,532370,CTAS
2016-08-10,106.73,107.53,106.67,107.38,377208,CTAS
2016-08-11,107.9,107.93,106.41,107.51,645188,CTAS
2016-08-12,107.13,107.59,106.92,107.35,309363,CTAS
2016-08-15,107.3,107.52,106.9,107.42,428965,CTAS
2016-08-16,115.57,117.65,112.91,112.99,2258750,CTAS
2016-08-17,114.41,116.08,113.56,115.65,1718686,CTAS
2016-08-18,115.98,115.98,113.14,113.89,673617,CTAS
2016-08-19,113.38,113.88,112.85,113.79,1018886,CTAS
2016-08-22,113.8,114.34,113.65,114.03,427852,CTAS
2016-08-23,114.06,114.67,113.41,114.53,398437,CTAS
2016-08-24,114.6,114.75,113.89,114.45,372325,CTAS
2016-08-25,114.42,116.67,114.42,116.04,790088,CTAS
2016-08-26,115.96,116.87,114.751,115.71,548063,CTAS
2016-08-29,115.56,116.65,115.0401,116.38,431528,CTAS
2016-08-30,116.07,117.06,115.8801,117.04,523197,CTAS
2016-08-31,117.09,117.69,116.5,117.51,712059,CTAS
2016-09-01,118.0,118.0,117.09,117.7,476174,CTAS
2016-09-02,118.23,119.18,118.07,118.84,558483,CTAS
2016-09-06,119.12,119.94,117.845,119.15,545761,CTAS
2016-09-07,118.86,118.955,118.14,118.3,710203,CTAS
2016-09-08,117.82,117.87,117.13,117.19,489769,CTAS
2016-09-09,116.47,116.91,113.53,113.81,1338921,CTAS
2016-09-12,114.08,114.92,113.76,114.73,929729,CTAS
2016-09-13,113.76,114.38,112.87,112.94,1093199,CTAS
2016-09-14,113.03,114.06,112.58,113.14,832884,CTAS
2016-09-15,112.99,114.57,112.54,114.09,683835,CTAS
2016-09-16,113.55,113.97,112.91,113.32,1092711,CTAS
2016-09-19,113.54,114.29,113.08,113.32,394649,CTAS
2016-09-20,114.11,114.27,113.34,113.86,502024,CTAS
2016-09-21,113.92,114.88,113.01,114.71,541659,CTAS
2016-09-22,114.99,116.24,114.71,115.1,392527,CTAS
2016-09-23,114.98,115.8599,113.97,114.16,353193,CTAS
2016-09-26,113.85,113.98,113.1,113.19,434605,CTAS
2016-09-27,113.19,113.72,112.33,113.43,731948,CTAS
2016-09-28,118.89,118.9,115.62,116.17,1475206,CTAS
2016-09-29,115.55,116.0688,111.09,111.36,1511236,CTAS
2016-09-30,111.9,112.81,111.33,112.6,1414000,CTAS
2016-10-03,112.77,113.8989,112.16,112.42,785451,CTAS
2016-10-04,112.44,112.75,110.43,111.48,839297,CTAS
2016-10-05,111.35,111.91,110.61,110.92,771531,CTAS
2016-10-06,110.4,112.0,110.31,111.76,507016,CTAS
2016-10-07,112.03,112.03,110.34,110.46,611518,CTAS
2016-10-10,110.84,111.36,110.5,110.78,467967,CTAS
2016-10-11,110.31,110.9,108.98,109.32,513928,CTAS
2016-10-12,109.58,110.11,109.24,109.75,388381,CTAS
2016-10-13,109.36,109.77,108.39,109.33,415099,CTAS
2016-10-14,109.46,110.15,109.23,109.25,324564,CTAS
2016-10-17,109.02,109.55,108.16,108.25,455659,CTAS
2016-10-18,109.28,111.03,108.3,108.4,551078,CTAS
2016-10-19,108.18,108.78,107.79,108.08,549106,CTAS
2016-10-20,107.9,107.98,106.16,106.57,964197,CTAS
2016-10-21,106.13,106.76,105.86,106.45,666385,CTAS
2016-10-24,107.07,107.6,106.54,106.97,380020,CTAS
2016-10-25,106.64,106.92,106.07,106.73,598167,CTAS
2016-10-26,106.32,106.83,105.76,106.61,463439,CTAS
2016-10-27,106.83,107.0,105.42,105.67,413413,CTAS
2016-10-28,105.53,106.73,105.29,105.93,471235,CTAS
2016-10-31,106.45,107.13,105.76,106.67,726865,CTAS
2016-11-01,106.45,106.54,103.96,104.36,843046,CTAS
2016-11-02,102.9,103.4643,102.49,102.57,733326,CTAS
2016-11-03,102.7,103.13,102.0701,102.99,582073,CTAS
2016-11-04,103.23,103.84,102.87,103.06,493871,CTAS
2016-11-07,104.14,104.86,103.774,104.81,438059,CTAS
2016-11-08,104.79,105.96,104.34,105.63,412446,CTAS
2016-11-09,103.53,107.85,102.845,107.49,816213,CTAS
2016-11-10,107.7,108.39,107.36,107.98,805404,CTAS
2016-11-11,107.29,108.84,106.99,108.72,649634,CTAS
2016-11-14,109.15,109.97,108.21,109.04,709768,CTAS
2016-11-15,109.36,109.56,108.36,109.14,629891,CTAS
2016-11-16,108.74,109.07,107.97,108.99,573749,CTAS
2016-11-17,109.01,110.7,108.985,110.4,581283,CTAS
2016-11-18,110.37,111.77,109.74,111.71,1522885,CTAS
2016-11-21,111.98,112.81,110.985,112.79,592965,CTAS
2016-11-22,112.81,115.02,112.81,114.84,723083,CTAS
2016-11-23,115.07,115.72,114.58,115.32,583353,CTAS
2016-11-25,115.77,116.5,115.07,116.49,285905,CTAS
2016-11-28,116.17,116.59,115.8,116.13,672056,CTAS
2016-11-29,116.18,116.27,115.52,115.58,542005,CTAS
2016-11-30,115.61,115.75,114.38,114.6,717548,CTAS
2016-12-01,114.61,116.01,114.21,115.89,631271,CTAS
2016-12-02,115.73,116.81,115.364,116.65,553307,CTAS
2016-12-05,117.0,118.18,116.7001,118.05,682194,CTAS
2016-12-06,117.89,118.53,117.65,118.4,538449,CTAS
2016-12-07,118.64,120.497,118.44,120.37,531780,CTAS
2016-12-08,120.07,120.9,119.35,120.55,479785,CTAS
2016-12-09,120.37,120.96,120.04,120.71,481457,CTAS
2016-12-12,120.73,121.28,120.05,120.38,707427,CTAS
2016-12-13,120.59,120.87,119.665,120.55,635241,CTAS
2016-12-14,120.81,121.42,119.43,119.53,659824,CTAS
2016-12-15,121.0,122.21,119.69,120.01,652659,CTAS
2016-12-16,120.19,120.59,119.22,119.69,3597817,CTAS
2016-12-19,120.34,121.14,119.99,120.15,832517,CTAS
2016-12-20,120.2,120.49,119.44,119.78,475544,CTAS
2016-12-21,119.97,120.255,119.3,119.51,552868,CTAS
2016-12-22,120.08,120.22,119.095,120.09,1013802,CTAS
2016-12-23,117.08,117.39,113.0,116.36,2392966,CTAS
2016-12-27,116.38,117.0,116.02,116.55,629062,CTAS
2016-12-28,116.58,116.91,115.471,115.6,467354,CTAS
2016-12-29,115.52,116.53,115.45,116.32,513372,CTAS
2016-12-30,116.58,116.9,115.41,115.56,697990,CTAS
2017-01-03,116.37,117.06,115.91,116.32,859079,CTAS
2017-01-04,116.24,117.71,116.09,117.31,623437,CTAS
2017-01-05,116.89,117.71,116.03,116.28,598668,CTAS
2017-01-06,116.51,116.96,115.78,116.7,429729,CTAS
2017-01-09,116.47,116.47,115.04,115.48,524713,CTAS
2017-01-10,115.22,115.42,114.74,114.78,894918,CTAS
2017-01-11,114.8,115.56,114.65,115.32,466048,CTAS
2017-01-12,115.09,115.24,113.21,114.4,586191,CTAS
2017-01-13,114.28,114.88,113.79,114.56,448983,CTAS
2017-01-17,113.81,114.27,113.311,113.67,305606,CTAS
2017-01-18,113.98,114.13,113.23,113.97,424677,CTAS
2017-01-19,113.96,114.275,113.23,113.74,382433,CTAS
2017-01-20,114.26,114.38,113.31,113.88,371920,CTAS
2017-01-23,113.77,114.06,112.96,113.84,267494,CTAS
2017-01-24,113.75,115.56,113.75,115.51,609270,CTAS
2017-01-25,115.75,116.99,115.385,116.75,1081475,CTAS
2017-01-26,116.88,117.95,116.65,117.39,435501,CTAS
2017-01-27,117.33,117.6,116.74,117.29,478162,CTAS
2017-01-30,117.12,117.12,115.3,116.2,388371,CTAS
2017-01-31,116.14,116.53,115.16,116.11,647259,CTAS
2017-02-01,115.8,117.32,114.53,114.85,774562,CTAS
2017-02-02,114.49,115.471,114.25,115.22,591012,CTAS
2017-02-03,115.68,116.68,114.33,116.11,384602,CTAS
2017-02-06,115.77,115.85,114.71,114.96,490557,CTAS
2017-02-07,115.32,115.34,114.37,114.79,562828,CTAS
2017-02-08,114.53,114.94,113.79,114.35,427150,CTAS
2017-02-09,114.55,115.48,114.4,115.36,474225,CTAS
2017-02-10,115.49,117.0,115.17,116.72,722930,CTAS
2017-02-13,117.24,117.65,116.63,116.99,448570,CTAS
2017-02-14,116.56,117.02,116.1,117.02,362307,CTAS
2017-02-15,116.74,118.6,116.465,118.41,507677,CTAS
2017-02-16,118.43,119.51,118.04,119.51,464133,CTAS
2017-02-17,118.97,119.38,118.09,118.61,1435535,CTAS
2017-02-21,118.66,119.21,118.03,118.44,451355,CTAS
2017-02-22,118.12,118.84,117.64,118.8,491566,CTAS
2017-02-23,119.02,119.02,117.59,118.43,395234,CTAS
2017-02-24,118.07,119.07,117.2623,119.07,394581,CTAS
2017-02-27,118.89,119.25,118.55,119.11,248953,CTAS
2017-02-28,118.99,118.99,117.85,118.01,413478,CTAS
2017-03-01,118.69,119.99,118.52,119.63,585913,CTAS
2017-03-02,119.3,119.31,118.33,118.54,418173,CTAS
2017-03-03,118.65,118.835,117.865,118.41,421959,CTAS
2017-03-06,118.07,118.71,117.45,118.61,287025,CTAS
2017-03-07,118.21,118.99,117.79,118.27,418007,CTAS
2017-03-08,118.12,118.76,117.97,118.36,326109,CTAS
2017-03-09,118.59,118.76,117.21,117.87,332944,CTAS
2017-03-10,118.64,119.27,118.25,119.03,449896,CTAS
2017-03-13,118.88,119.38,118.77,119.13,336694,CTAS
2017-03-14,118.99,119.28,117.85,118.45,323433,CTAS
2017-03-15,118.85,119.57,118.46,119.46,415405,CTAS
2017-03-16,119.66,120.0,118.93,119.24,301092,CTAS
2017-03-17,122.31,125.93,120.83,124.87,2220852,CTAS
2017-03-20,124.81,125.44,123.7,124.31,1030545,CTAS
2017-03-21,125.01,125.69,123.62,123.78,998217,CTAS
2017-03-22,124.09,125.2,123.7097,124.37,853498,CTAS
2017-03-23,124.33,128.85,122.74,125.95,1414359,CTAS
2017-03-24,126.41,126.42,124.84,125.13,709505,CTAS
2017-03-27,124.92,125.76,123.45,125.12,612100,CTAS
2017-03-28,124.93,126.45,124.2,126.2,502427,CTAS
2017-03-29,125.6,126.57,125.6,126.44,687288,CTAS
2017-03-30,126.19,127.45,126.18,126.98,451822,CTAS
2017-03-31,126.88,127.065,126.25,126.54,642811,CTAS
2017-04-03,126.86,126.97,124.72,124.75,689140,CTAS
2017-04-04,124.52,125.0857,123.9239,124.84,439341,CTAS
2017-04-05,124.96,125.71,123.64,123.77,451396,CTAS
2017-04-06,123.66,123.83,122.84,123.21,517062,CTAS
2017-04-07,123.07,123.48,122.4,122.56,706128,CTAS
2017-04-10,122.37,123.79,121.96,122.66,604159,CTAS
2017-04-11,122.04,122.96,121.67,122.96,481183,CTAS
2017-04-12,123.29,123.74,121.72,122.38,314104,CTAS
2017-04-13,122.52,122.84,121.48,121.68,304014,CTAS
2017-04-17,122.14,122.99,121.97,122.98,309721,CTAS
2017-04-18,122.69,123.05,121.7,122.37,345780,CTAS
2017-04-19,122.37,123.21,122.145,122.65,331896,CTAS
2017-04-20,123.37,123.56,122.64,123.1,378127,CTAS
2017-04-21,123.2,123.88,122.94,123.14,617797,CTAS
2017-04-24,124.21,125.51,124.035,125.45,550689,CTAS
2017-04-25,125.69,126.27,124.83,125.11,503241,CTAS
2017-04-26,125.17,125.38,124.22,124.23,525223,CTAS
2017-04-27,124.16,125.04,123.66,123.94,433937,CTAS
2017-04-28,124.02,124.02,122.41,122.47,659336,CTAS
2017-05-01,121.6,122.73,120.85,121.58,734642,CTAS
2017-05-02,121.66,122.78,121.21,121.81,433159,CTAS
2017-05-03,121.77,121.92,119.945,120.88,511269,CTAS
2017-05-04,121.17,121.95,120.74,121.94,345542,CTAS
2017-05-05,122.38,123.0,121.7,122.99,321141,CTAS
2017-05-08,122.68,122.835,120.74,120.91,464732,CTAS
2017-05-09,120.76,121.66,120.5501,121.5,352946,CTAS
2017-05-10,121.46,121.84,120.865,121.44,423382,CTAS
2017-05-11,121.21,122.56,120.72,122.54,452660,CTAS
2017-05-12,122.18,122.58,121.47,122.3,389199,CTAS
2017-05-15,122.21,122.83,121.32,122.37,311007,CTAS
2017-05-16,122.24,122.59,121.75,122.57,480333,CTAS
2017-05-17,121.67,122.08,120.12,120.17,518379,CTAS
2017-05-18,120.36,121.17,119.54,120.58,498483,CTAS
2017-05-19,120.66,121.4,119.73,121.02,1787643,CTAS
2017-05-22,121.14,121.91,120.83,121.74,414924,CTAS
2017-05-23,121.95,122.53,121.41,122.39,363162,CTAS
2017-05-24,122.75,124.8723,122.4,124.69,471190,CTAS
2017-05-25,125.08,125.89,124.64,125.55,296728,CTAS
2017-05-26,125.15,125.59,124.5,125.16,278332,CTAS
2017-05-30,124.59,124.95,123.77,124.75,333886,CTAS
2017-05-31,125.05,125.94,124.53,125.88,671875,CTAS
2017-06-01,126.12,126.93,124.775,126.93,392009,CTAS
2017-06-02,127.21,128.72,127.0,128.28,319207,CTAS
2017-06-05,128.5,128.54,126.5,126.61,360222,CTAS
2017-06-06,126.5,126.79,124.57,124.63,358769,CTAS
2017-06-07,125.05,125.36,124.01,124.49,334529,CTAS
2017-06-08,124.35,124.44,123.0,123.67,513786,CTAS
2017-06-09,123.76,124.05,123.26,123.7,411132,CTAS
2017-06-12,123.51,126.37,123.51,126.3,470953,CTAS
2017-06-13,126.25,127.65,125.9911,127.25,376711,CTAS
2017-06-14,127.88,128.67,126.86,127.96,445200,CTAS
2017-06-15,127.41,128.05,126.44,127.79,326764,CTAS
2017-06-16,127.02,130.46,127.02,130.45,974498,CTAS
2017-06-19,130.81,131.41,129.61,131.35,516273,CTAS
2017-06-20,131.38,131.38,129.81,130.07,319263,CTAS
2017-06-21,129.99,130.1945,128.9,129.61,298711,CTAS
2017-06-22,129.73,129.73,129.07,129.16,306916,CTAS
2017-06-23,129.31,130.29,129.03,129.41,373760,CTAS
2017-06-26,130.01,130.48,129.13,129.5,190028,CTAS
2017-06-27,128.0,128.86,125.74,125.82,629865,CTAS
2017-06-28,126.83,127.52,125.81,126.76,334939,CTAS
2017-06-29,126.5,126.5,123.63,124.35,454722,CTAS
2017-06-30,125.3,126.53,125.085,126.04,468392,CTAS
2017-07-03,126.77,127.11,125.94,125.99,276153,CTAS
2017-07-05,126.09,128.26,125.46,126.12,730568,CTAS
2017-07-06,125.41,125.48,123.42,123.73,610287,CTAS
2017-07-07,124.04,126.63,124.04,126.13,511566,CTAS
2017-07-10,125.8,126.99,125.47,126.54,546127,CTAS
2017-07-11,126.02,126.46,124.8457,125.83,337308,CTAS
2017-07-12,126.95,127.44,126.4,127.16,309057,CTAS
2017-07-13,127.35,127.8817,125.79,126.47,284487,CTAS
2017-07-14,126.74,126.93,126.27,126.43,430604,CTAS
2017-07-17,126.38,126.59,125.5975,126.19,390181,CTAS
2017-07-18,126.17,126.31,125.34,125.42,339188,CTAS
2017-07-19,125.62,126.16,125.05,126.08,485065,CTAS
2017-07-20,126.55,126.95,125.36,126.78,496475,CTAS
2017-07-21,131.24,139.39,131.13,138.43,2341315,CTAS
2017-07-24,138.39,139.25,136.489,138.19,1116244,CTAS
2017-07-25,138.7,138.7,136.71,137.3,823512,CTAS
2017-07-26,137.21,137.965,136.69,137.11,523236,CTAS
2017-07-27,137.04,137.04,135.2,135.82,629696,CTAS
2017-07-28,135.84,136.32,135.1,135.61,570165,CTAS
2017-07-31,135.7,135.9,134.54,134.85,640657,CTAS
2017-08-01,137.7,139.74,134.35,135.52,592007,CTAS
2017-08-02,135.11,135.59,133.77,135.0,660381,CTAS
2017-08-03,135.03,135.59,133.66,134.14,484713,CTAS
2017-08-04,134.64,135.28,133.48,135.0,355769,CTAS
2017-08-07,134.84,135.36,134.155,134.45,443268,CTAS
2017-08-08,134.4,134.95,133.07,133.39,762798,CTAS
2017-08-09,133.26,133.73,132.53,133.3,552776,CTAS
2017-08-10,132.87,133.09,130.68,130.81,704440,CTAS
2017-08-11,131.32,131.73,130.09,130.33,474633,CTAS
2017-08-14,131.4,133.34,131.2,132.95,400564,CTAS
2017-08-15,132.78,133.79,132.22,133.15,425502,CTAS
2017-08-16,133.31,134.14,133.17,133.34,327692,CTAS
2017-08-17,133.17,133.17,130.92,131.19,434896,CTAS
2017-08-18,130.91,132.88,130.17,132.61,925899,CTAS
2017-08-21,132.6,134.87,132.06,133.87,880583,CTAS
2017-08-22,133.92,135.43,133.92,135.26,371850,CTAS
2017-08-23,134.95,134.95,134.0,134.05,579333,CTAS
2017-08-24,134.09,134.1,131.62,133.2,590845,CTAS
2017-08-25,133.9,135.1,133.34,133.82,454403,CTAS
2017-08-28,134.35,134.73,133.2,133.86,413695,CTAS
2017-08-29,133.13,133.61,132.59,132.97,396479,CTAS
2017-08-30,132.88,134.0,132.49,133.77,301752,CTAS
2017-08-31,133.91,135.28,133.57,135.01,466555,CTAS
2017-09-01,135.64,135.64,134.29,134.56,320775,CTAS
2017-09-05,134.22,134.71,132.6,133.29,428354,CTAS
2017-09-06,133.74,134.16,132.83,133.4,524266,CTAS
2017-09-07,133.56,133.56,132.15,133.14,399097,CTAS
2017-09-08,132.71,133.83,131.75,133.72,325638,CTAS
2017-09-11,133.95,135.25,133.52,135.0,319777,CTAS
2017-09-12,134.92,135.61,134.41,134.68,422732,CTAS
2017-09-13,134.61,135.32,133.57,135.25,359975,CTAS
2017-09-14,134.82,134.82,133.52,134.61,392763,CTAS
2017-09-15,134.58,135.09,133.72,134.15,882320,CTAS
2017-09-18,134.22,134.515,133.7,134.3,432791,CTAS
2017-09-19,134.43,134.8,133.94,134.75,481801,CTAS
2017-09-20,135.0,136.73,134.83,136.52,619394,CTAS
2017-09-21,136.42,137.63,135.51,137.45,485942,CTAS
2017-09-22,137.37,139.0,136.48,136.65,562988,CTAS
2017-09-25,136.85,137.47,136.3,136.87,819215,CTAS
2017-09-26,136.94,137.13,136.07,136.1,759156,CTAS
2017-09-27,143.41,145.0,142.36,144.01,2727651,CTAS
2017-09-28,143.67,143.86,141.76,142.77,846129,CTAS
2017-09-29,142.5,144.66,142.285,144.28,938179,CTAS
2017-10-02,144.5,145.62,144.03,145.43,746898,CTAS
2017-10-03,145.48,147.44,145.32,147.38,788465,CTAS
2017-10-04,146.87,147.64,146.2,147.2,770706,CTAS
2017-10-05,147.46,148.22,146.48,148.01,609272,CTAS
2017-10-06,148.0,149.48,147.46,149.08,614730,CTAS
2017-10-09,149.29,149.96,149.08,149.6,400176,CTAS
2017-10-10,149.53,150.43,149.527,150.24,576138,CTAS
2017-10-11,150.02,150.72,149.61,150.67,408404,CTAS
2017-10-12,150.5,151.75,150.49,151.51,597786,CTAS
2017-10-13,151.87,152.48,151.41,151.94,522463,CTAS
2017-10-16,152.5,152.5,150.86,151.22,368410,CTAS
2017-10-17,151.75,152.4068,150.33,151.05,400093,CTAS
2017-10-18,151.4,151.82,151.07,151.16,430734,CTAS
2017-10-19,150.5,150.97,149.435,150.95,704506,CTAS
2017-10-20,151.79,152.83,151.04,152.2,467532,CTAS
2017-10-23,152.11,152.2,151.36,151.49,261999,CTAS
2017-10-24,151.53,151.9299,150.4,150.85,393557,CTAS
2017-10-25,150.68,151.08,149.5,150.16,471105,CTAS
2017-10-26,150.87,151.7,150.64,151.55,384775,CTAS
2017-10-27,150.84,151.66,150.11,151.56,375886,CTAS
2017-10-30,151.24,151.24,149.175,149.22,307137,CTAS
2017-10-31,149.94,150.25,148.92,149.04,476140,CTAS
2017-11-01,148.85,149.05,145.5775,147.12,695150,CTAS
2017-11-02,147.06,148.34,146.13,147.55,510442,CTAS
2017-11-03,147.61,148.51,147.09,148.37,375887,CTAS
2017-11-06,148.05,148.36,146.96,147.57,579562,CTAS
2017-11-07,148.06,148.44,147.32,147.87,335912,CTAS
2017-11-08,147.43,149.66,147.32,149.61,404159,CTAS
2017-11-09,147.48,147.72,144.4,145.43,532904,CTAS
2017-11-10,144.82,146.14,144.82,146.1,415177,CTAS
2017-11-13,145.87,147.77,145.745,147.35,659505,CTAS
2017-11-14,146.57,149.46,146.57,149.2,603160,CTAS
2017-11-15,148.4,149.65,147.631,149.5,702539,CTAS
2017-11-16,149.53,150.62,149.25,150.11,524010,CTAS
2017-11-17,149.78,150.08,148.33,148.92,380799,CTAS
2017-11-20,148.74,149.16,148.05,148.25,480278,CTAS
2017-11-21,148.77,148.86,147.21,147.58,584965,CTAS
2017-11-22,147.56,147.71,146.56,147.36,427596,CTAS
2017-11-24,147.93,148.22,147.49,147.71,273495,CTAS
2017-11-27,147.91,149.1,147.61,147.96,524665,CTAS
2017-11-28,148.19,152.18,147.78,152.03,575023,CTAS
2017-11-29,151.98,153.87,151.54,153.73,706188,CTAS
2017-11-30,153.35,157.81,153.01,157.44,2193181,CTAS
2017-12-01,157.19,158.43,155.03,157.5,749595,CTAS
2017-12-04,158.41,159.68,157.54,158.71,797215,CTAS
2017-12-05,158.88,159.53,156.1,156.28,612149,CTAS
2017-12-06,156.88,157.6,156.14,156.5,370485,CTAS
2017-12-07,156.04,158.86,155.99,158.0,396355,CTAS
2017-12-08,158.54,159.21,157.845,159.18,327101,CTAS
2017-12-11,158.98,159.83,157.95,158.33,460345,CTAS
2017-12-12,158.31,158.39,156.96,157.19,317822,CTAS
2017-12-13,157.6,158.86,157.03,157.29,506824,CTAS
2017-12-14,158.02,158.11,156.9,157.18,512630,CTAS
2017-12-15,157.89,158.9199,156.7,158.0,1188283,CTAS
2017-12-18,159.0,160.21,158.59,159.88,859730,CTAS
2017-12-19,161.0,161.0,158.4,158.99,670629,CTAS
2017-12-20,159.33,160.05,158.89,159.09,512803,CTAS
2017-12-21,160.53,160.585,157.665,159.65,936362,CTAS
2017-12-22,162.0,163.45,153.01,156.85,2266886,CTAS
2017-12-26,156.54,157.64,155.41,155.52,502922,CTAS
2017-12-27,155.96,156.48,155.262,156.02,381820,CTAS
2017-12-28,155.98,156.72,154.81,156.62,440792,CTAS
2017-12-29,156.99,157.1,155.81,155.83,416881,CTAS
2018-01-02,157.26,157.53,155.94,156.85,478051,CTAS
2018-01-03,156.21,158.67,156.21,158.42,529829,CTAS
2018-01-04,158.69,161.29,158.42,161.17,568294,CTAS
2018-01-05,161.32,161.77,160.67,161.64,587798,CTAS
2018-01-08,161.38,162.58,159.83,161.9,652241,CTAS
2018-01-09,162.0,162.2237,161.15,161.22,449191,CTAS
2018-01-10,160.98,161.32,159.79,160.33,403080,CTAS
2018-01-11,160.3,162.24,159.85,162.05,529892,CTAS
2018-01-12,161.81,162.25,160.06,160.46,449058,CTAS
2018-01-16,161.11,162.11,160.81,161.22,760926,CTAS
2018-01-17,161.33,163.05,161.33,162.67,777339,CTAS
2018-01-18,160.89,162.97,160.0,161.8,578172,CTAS
2018-01-19,161.94,164.17,161.27,164.06,447386,CTAS
2018-01-22,164.0,165.2,163.22,165.14,473982,CTAS
2018-01-23,164.89,165.28,163.46,164.9,419100,CTAS
2018-01-24,165.34,165.81,164.64,164.98,394957,CTAS
2018-01-25,165.91,167.56,165.8,166.58,496791,CTAS
2018-01-26,166.83,167.8,166.0208,167.77,372405,CTAS
2018-01-29,167.36,167.575,165.57,166.0,483731,CTAS
2018-01-30,166.13,166.98,165.11,165.82,436957,CTAS
2018-01-31,166.3,169.96,166.26,168.45,1032524,CTAS
2018-02-01,167.87,168.33,164.0,165.18,607018,CTAS
2018-02-02,164.38,164.97,161.67,161.82,446660,CTAS
2018-02-05,162.31,163.38,156.43,156.46,764655,CTAS
2018-02-06,154.42,157.305,151.92,156.35,1057131,CTAS
2018-02-07,155.72,159.46,155.49,156.6,664085,CTAS
2013-02-08,41.17,41.38,41.1,41.36,4276175,CTL
2013-02-11,41.29,41.59,41.27,41.51,3009444,CTL
2013-02-12,41.57,42.01,41.43,41.76,6403569,CTL
2013-02-13,41.77,41.88,41.46,41.69,8139116,CTL
2013-02-14,33.97,34.15,32.05,32.27,70769166,CTL
2013-02-15,32.5,33.07,32.1597,33.02,39372361,CTL
2013-02-19,33.36,35.17,33.36,34.14,30218580,CTL
2013-02-20,34.53,34.79,33.92,33.93,10164660,CTL
2013-02-21,33.93,34.44,33.85,34.27,10954539,CTL
2013-02-22,34.4,34.8282,34.35,34.64,8236813,CTL
2013-02-25,34.71,34.94,34.08,34.09,9308552,CTL
2013-02-26,34.37,34.53,34.03,34.13,9930657,CTL
2013-02-27,34.16,34.53,33.86,34.51,8643929,CTL
2013-02-28,34.5,35.03,34.47,34.67,8638320,CTL
2013-03-01,34.53,35.07,34.53,34.89,6545795,CTL
2013-03-04,34.85,35.2,34.8,35.11,5474246,CTL
2013-03-05,35.19,35.5,35.16,35.23,5382757,CTL
2013-03-06,35.33,35.84,35.25,35.6,6010106,CTL
2013-03-07,34.84,34.96,34.18,34.53,7543741,CTL
2013-03-08,34.68,34.94,34.18,34.39,6309274,CTL
2013-03-11,34.26,34.48,34.2,34.43,7968952,CTL
2013-03-12,34.38,34.85,34.24,34.57,5299420,CTL
2013-03-13,34.62,34.92,34.49,34.72,3319752,CTL
2013-03-14,34.83,35.05,34.56,34.75,4360604,CTL
2013-03-15,34.58,34.84,34.0,34.37,8856862,CTL
2013-03-18,34.21,34.5,34.12,34.2,5225583,CTL
2013-03-19,34.21,34.45,34.0501,34.25,4380525,CTL
2013-03-20,34.41,34.69,34.27,34.58,10043379,CTL
2013-03-21,34.38,34.76,34.0762,34.49,5477392,CTL
2013-03-22,34.59,35.15,34.57,35.03,6264965,CTL
2013-03-25,35.03,35.44,34.895,34.99,4910880,CTL
2013-03-26,35.1,35.27,34.96,35.2,4088242,CTL
2013-03-27,35.0,35.29,34.87,35.12,3570372,CTL
2013-03-28,35.12,35.215,34.8,35.13,4865073,CTL
2013-04-01,35.11,35.22,34.66,34.86,4201694,CTL
2013-04-02,35.03,35.32,34.86,35.18,5338124,CTL
2013-04-03,35.37,35.7399,35.04,35.06,6475866,CTL
2013-04-04,35.63,36.19,35.56,36.02,6688770,CTL
2013-04-05,35.69,36.15,35.59,36.11,4075107,CTL
2013-04-08,36.01,36.18,35.86,36.16,3033848,CTL
2013-04-09,36.09,36.44,35.93,36.35,3451952,CTL
2013-04-10,36.47,37.13,36.44,36.95,5814105,CTL
2013-04-11,36.86,37.5,36.85,37.26,4436164,CTL
2013-04-12,37.12,37.25,36.83,37.22,4297917,CTL
2013-04-15,36.95,37.15,36.545,36.69,5090212,CTL
2013-04-16,36.86,37.44,36.85,37.16,7114122,CTL
2013-04-17,36.99,37.0002,36.34,36.76,3996064,CTL
2013-04-18,36.81,37.35,36.77,36.85,3669660,CTL
2013-04-19,37.01,37.46,36.94,37.17,4072343,CTL
2013-04-22,37.17,37.36,37.02,37.35,3975632,CTL
2013-04-23,37.44,37.9,37.36,37.89,4056304,CTL
2013-04-24,37.7,37.73,36.345,37.1,14627256,CTL
2013-04-25,37.24,37.77,37.16,37.53,5142827,CTL
2013-04-26,37.53,37.71,37.14,37.15,3907077,CTL
2013-04-29,37.24,37.57,37.05,37.45,3681299,CTL
2013-04-30,37.28,37.61,37.185,37.57,3936668,CTL
2013-05-01,37.47,37.545,37.075,37.19,3766844,CTL
2013-05-02,37.11,37.34,36.78,37.04,4073012,CTL
2013-05-03,37.3,37.39,36.92,37.14,4638878,CTL
2013-05-06,37.03,37.33,36.97,37.05,3274569,CTL
2013-05-07,37.16,37.19,36.83,37.06,4654524,CTL
2013-05-08,37.0,37.69,36.99,37.3,7440484,CTL
2013-05-09,38.02,38.4,37.11,37.24,8874180,CTL
2013-05-10,37.36,37.88,37.22,37.62,4113664,CTL
2013-05-13,37.54,37.84,37.35,37.68,3094749,CTL
2013-05-14,37.74,37.94,37.445,37.74,3954805,CTL
2013-05-15,37.79,38.1575,37.64,37.85,4935520,CTL
2013-05-16,37.88,38.04,37.25,37.45,5488264,CTL
2013-05-17,37.62,37.78,37.42,37.67,5211826,CTL
2013-05-20,37.58,37.9,37.515,37.63,3629909,CTL
2013-05-21,37.55,37.65,37.02,37.23,5311552,CTL
2013-05-22,37.21,37.67,36.835,37.02,5604468,CTL
2013-05-23,36.8,37.58,36.66,37.43,13461077,CTL
2013-05-24,37.25,37.45,37.11,37.27,11070804,CTL
2013-05-28,37.55,37.94,36.95,37.07,13091469,CTL
2013-05-29,37.01,37.05,35.6157,36.17,8723278,CTL
2013-05-30,35.73,35.85,35.18,35.23,6585577,CTL
2013-05-31,35.12,35.4,34.13,34.15,12838955,CTL
2013-06-03,34.12,34.56,34.12,34.47,6059090,CTL
2013-06-04,34.54,34.91,34.51,34.76,6115357,CTL
2013-06-05,34.55,35.13,34.46,34.93,7853308,CTL
2013-06-06,34.89,35.58,34.69,35.5,5079712,CTL
2013-06-07,35.63,35.75,35.185,35.43,5187098,CTL
2013-06-10,35.53,35.69,35.38,35.62,3194525,CTL
2013-06-11,35.35,35.98,35.24,35.49,9924177,CTL
2013-06-12,35.69,35.85,35.36,35.39,4738218,CTL
2013-06-13,35.37,36.03,35.3,35.93,3302196,CTL
2013-06-14,35.97,36.4,35.84,36.04,4272929,CTL
2013-06-17,36.29,36.59,35.68,35.99,3642002,CTL
2013-06-18,35.96,36.38,35.95,36.24,2884387,CTL
2013-06-19,36.2,36.3008,35.33,35.33,4798351,CTL
2013-06-20,35.03,35.06,34.05,34.13,6232374,CTL
2013-06-21,34.42,34.81,34.14,34.18,8513623,CTL
2013-06-24,33.98,34.37,33.83,33.99,5296647,CTL
2013-06-25,34.21,35.13,34.19,34.96,5657303,CTL
2013-06-26,35.13,35.2,34.625,34.85,3820848,CTL
2013-06-27,35.0,35.73,34.9822,35.27,3755633,CTL
2013-06-28,35.26,35.785,35.21,35.35,4649088,CTL
2013-07-01,35.32,35.62,35.06,35.15,2583345,CTL
2013-07-02,35.06,35.73,35.01,35.24,4076082,CTL
2013-07-03,35.03,35.48,35.0,35.27,1778305,CTL
2013-07-05,35.39,35.55,34.9,35.44,1952476,CTL
2013-07-08,35.59,35.63,35.13,35.35,2876758,CTL
2013-07-09,35.53,35.53,35.26,35.39,2869190,CTL
2013-07-10,35.45,35.53,35.17,35.46,3013472,CTL
2013-07-11,35.79,36.09,35.68,36.01,2818980,CTL
2013-07-12,35.97,36.32,35.87,36.24,3255564,CTL
2013-07-15,36.22,36.335,35.695,36.24,3642826,CTL
2013-07-16,36.16,36.31,35.93,36.27,3790946,CTL
2013-07-17,36.37,36.489,36.1,36.11,3505092,CTL
2013-07-18,36.11,36.13,35.5,35.81,4903520,CTL
2013-07-19,35.81,36.085,35.73,35.98,3644491,CTL
2013-07-22,36.02,36.09,35.48,35.92,3532214,CTL
2013-07-23,35.91,36.06,35.61,35.94,13298269,CTL
2013-07-24,35.97,35.99,35.595,35.87,2944325,CTL
2013-07-25,35.71,36.11,35.61,35.83,3214116,CTL
2013-07-26,35.78,36.1,35.63,36.03,2757887,CTL
2013-07-29,36.02,36.29,35.93,36.15,2519767,CTL
2013-07-30,35.97,36.05,35.63,35.72,4545076,CTL
2013-07-31,35.74,36.18,35.71,35.85,4625270,CTL
2013-08-01,36.06,36.39,35.9017,36.32,3251416,CTL
2013-08-02,36.12,36.394,36.0,36.11,3137565,CTL
2013-08-05,35.97,36.23,35.81,36.09,3583586,CTL
2013-08-06,36.11,36.26,35.95,36.18,3197999,CTL
2013-08-07,36.09,36.45,35.9,36.39,4621453,CTL
2013-08-08,35.33,35.33,34.25,34.36,16527725,CTL
2013-08-09,34.32,34.505,33.66,33.89,8025526,CTL
2013-08-12,33.82,34.305,33.8,34.08,4550973,CTL
2013-08-13,34.12,34.22,33.8,33.88,4346033,CTL
2013-08-14,33.82,33.96,33.675,33.73,4280500,CTL
2013-08-15,33.62,33.73,33.35,33.47,4304927,CTL
2013-08-16,33.34,33.35,32.91,32.92,5853782,CTL
2013-08-19,32.91,33.0001,32.54,32.56,4647503,CTL
2013-08-20,32.56,32.925,32.54,32.58,3407448,CTL
2013-08-21,32.58,32.64,32.32,32.32,4057167,CTL
2013-08-22,32.4,32.7,32.26,32.58,22122025,CTL
2013-08-23,32.81,33.32,32.75,33.3,15350867,CTL
2013-08-26,33.31,33.4,33.14,33.14,3356395,CTL
2013-08-27,33.03,33.22,32.91,32.94,3796117,CTL
2013-08-28,32.99,33.03,32.7,32.71,2788514,CTL
2013-08-29,32.75,33.26,32.71,33.1,4556286,CTL
2013-08-30,33.18,33.21,32.95,33.12,5665680,CTL
2013-09-03,33.32,33.34,32.76,32.91,7474313,CTL
2013-09-04,32.49,32.64,31.97,32.5,7054855,CTL
2013-09-05,32.44,32.67,32.13,32.13,3960555,CTL
2013-09-06,32.22,32.25,31.85,31.9,6892358,CTL
2013-09-09,31.86,32.14,31.855,32.02,5716016,CTL
2013-09-10,32.03,32.7,32.03,32.62,14417367,CTL
2013-09-11,32.62,32.67,32.5,32.59,3411141,CTL
2013-09-12,32.62,32.8501,32.35,32.38,3685639,CTL
2013-09-13,32.47,32.65,32.27,32.34,2966766,CTL
2013-09-16,32.64,32.73,32.18,32.27,3519170,CTL
2013-09-17,32.27,32.6,32.27,32.43,2456357,CTL
2013-09-18,32.38,32.62,32.1034,32.55,5094935,CTL
2013-09-19,32.69,32.9,32.6,32.71,3665897,CTL
2013-09-20,32.79,32.8,32.14,32.28,5994925,CTL
2013-09-23,32.15,32.3,31.92,32.24,3655268,CTL
2013-09-24,32.24,32.39,32.09,32.17,3871740,CTL
2013-09-25,32.13,32.24,32.0,32.0,3563460,CTL
2013-09-26,32.0,32.28,32.0,32.11,2496826,CTL
2013-09-27,32.0,32.04,31.72,31.78,3471355,CTL
2013-09-30,31.6,31.62,31.21,31.38,5619988,CTL
2013-10-01,31.34,31.87,31.34,31.76,5556451,CTL
2013-10-02,31.71,31.85,31.39,31.61,4283450,CTL
2013-10-03,31.48,31.5,31.08,31.19,4213069,CTL
2013-10-04,31.18,31.26,31.07,31.2,3262308,CTL
2013-10-07,31.01,31.59,31.01,31.41,3576159,CTL
2013-10-08,31.45,31.64,31.26,31.28,4447854,CTL
2013-10-09,31.39,32.33,31.34,32.19,7853078,CTL
2013-10-10,32.4,33.39,32.39,33.34,8815816,CTL
2013-10-11,33.27,33.3,32.86,33.22,4051309,CTL
2013-10-14,32.91,33.0,32.59,32.68,4474771,CTL
2013-10-15,32.74,32.89,32.48,32.53,3875193,CTL
2013-10-16,32.63,32.93,32.59,32.92,3557308,CTL
2013-10-17,32.88,33.29,32.77,33.25,3572553,CTL
2013-10-18,33.3,33.34,32.97,33.01,3695018,CTL
2013-10-21,33.1,33.19,32.77,32.99,3656142,CTL
2013-10-22,32.93,33.5,32.74,33.42,3623358,CTL
2013-10-23,33.24,33.54,33.08,33.39,3397083,CTL
2013-10-24,33.39,33.41,33.08,33.22,3284482,CTL
2013-10-25,33.18,33.43,33.03,33.27,3589224,CTL
2013-10-28,33.24,33.6,33.18,33.52,3841369,CTL
2013-10-29,33.61,34.18,33.61,33.81,4926083,CTL
2013-10-30,33.87,33.88,33.5,33.53,2943781,CTL
2013-10-31,33.56,33.87,33.31,33.86,4128352,CTL
2013-11-01,33.84,34.0621,33.5,33.58,3978389,CTL
2013-11-04,33.78,33.83,33.58,33.76,3476054,CTL
2013-11-05,33.67,33.78,33.3,33.38,5697242,CTL
2013-11-06,33.6,33.93,33.57,33.89,4633014,CTL
2013-11-07,33.0,33.05,31.61,31.81,13308834,CTL
2013-11-08,31.8299,31.91,30.86,31.33,10076643,CTL
2013-11-11,31.45,31.63,31.26,31.51,3243743,CTL
2013-11-12,31.58,31.75,31.35,31.43,5193576,CTL
2013-11-13,31.41,31.5,31.29,31.48,4161553,CTL
2013-11-14,31.55,31.91,31.55,31.84,4252132,CTL
2013-11-15,31.87,32.2,31.855,32.1,3779806,CTL
2013-11-18,32.19,32.31,31.9799,32.19,4607338,CTL
2013-11-19,32.3,32.3,31.85,32.01,4567618,CTL
2013-11-20,32.08,32.37,31.75,31.8,5437589,CTL
2013-11-21,31.3,31.33,30.91,31.08,5369796,CTL
2013-11-22,30.97,30.99,30.6,30.67,4877614,CTL
2013-11-25,30.78,31.22,30.6,30.7,5267651,CTL
2013-11-26,30.68,30.855,30.54,30.68,6665553,CTL
2013-11-27,30.7,30.92,30.55,30.72,4176527,CTL
2013-11-29,30.71,31.03,30.66,30.7,2340625,CTL
2013-12-02,30.63,30.7,30.24,30.3,5119533,CTL
2013-12-03,30.16,30.43,29.93,30.37,5753197,CTL
2013-12-04,30.2,30.98,30.05,30.84,6800435,CTL
2013-12-05,30.47,30.87,30.39,30.65,5890680,CTL
2013-12-06,30.99,31.27,30.95,31.07,5759019,CTL
2013-12-09,31.07,31.6703,31.01,31.52,5799462,CTL
2013-12-10,31.54,31.82,31.485,31.51,6332872,CTL
2013-12-11,31.5,31.545,30.65,30.71,7108730,CTL
2013-12-12,30.65,30.795,30.315,30.76,5381300,CTL
2013-12-13,30.75,30.93,30.375,30.73,6050410,CTL
2013-12-16,30.8,31.065,30.8,30.95,5267531,CTL
2013-12-17,31.0,31.61,30.96,31.44,6368693,CTL
2013-12-18,31.54,31.93,31.26,31.84,7107339,CTL
2013-12-19,31.62,31.69,30.4,31.36,13236801,CTL
2013-12-20,31.43,31.43,30.92,31.04,9155762,CTL
2013-12-23,31.06,31.4,31.06,31.36,5691073,CTL
2013-12-24,31.27,31.835,31.27,31.69,2965928,CTL
2013-12-26,31.81,31.92,31.64,31.85,3547160,CTL
2013-12-27,31.83,32.04,31.63,32.01,3690852,CTL
2013-12-30,31.84,32.1,31.79,31.96,4185689,CTL
2013-12-31,31.94,32.07,31.73,31.85,5122758,CTL
2014-01-02,31.74,31.82,31.51,31.65,4446283,CTL
2014-01-03,31.78,31.81,31.5,31.6,2137339,CTL
2014-01-06,31.73,31.79,31.53,31.67,2925125,CTL
2014-01-07,31.76,31.795,31.37,31.41,5040813,CTL
2014-01-08,31.35,31.41,31.14,31.24,4356803,CTL
2014-01-09,31.25,31.28,30.7,30.79,4052169,CTL
2014-01-10,31.05,31.21,30.83,31.02,3666234,CTL
2014-01-13,30.99,31.25,30.86,30.87,4951794,CTL
2014-01-14,30.95,31.0,30.53,30.69,5584896,CTL
2014-01-15,30.73,30.77,30.23,30.53,11731354,CTL
2014-01-16,30.48,30.57,30.19,30.33,4404416,CTL
2014-01-17,30.36,30.37,29.98,30.0,6213716,CTL
2014-01-21,30.13,30.18,29.56,29.85,6060770,CTL
2014-01-22,29.98,29.98,29.49,29.5,4476142,CTL
2014-01-23,29.42,29.47,29.29,29.45,6166990,CTL
2014-01-24,29.43,29.55,29.14,29.15,6080409,CTL
2014-01-27,29.2,29.32,29.04,29.08,7468250,CTL
2014-01-28,29.16,29.21,28.87,28.95,6378807,CTL
2014-01-29,28.89,28.91,28.31,28.59,7570471,CTL
2014-01-30,28.68,29.2,28.53,29.16,7070543,CTL
2014-01-31,28.9,29.07,28.8,28.86,6519118,CTL
2014-02-03,28.9,28.9,28.1,28.13,6612993,CTL
2014-02-04,28.18,28.25,27.93,28.09,5374941,CTL
2014-02-05,28.05,28.36,28.03,28.27,4115641,CTL
2014-02-06,28.34,28.46,28.07,28.3,8104686,CTL
2014-02-07,28.39,28.8,28.35,28.79,4059261,CTL
2014-02-10,28.81,29.0,28.7,28.93,4284328,CTL
2014-02-11,29.22,29.89,29.1,29.73,8416882,CTL
2014-02-12,29.71,30.24,29.64,30.19,8307185,CTL
2014-02-13,30.05,31.25,30.02,30.77,12193083,CTL
2014-02-14,30.82,30.93,30.63,30.65,6944649,CTL
2014-02-18,30.765,30.98,30.565,30.95,5995099,CTL
2014-02-19,30.9,31.22,30.83,30.9,4886465,CTL
2014-02-20,30.93,31.19,30.825,31.12,3587917,CTL
2014-02-21,31.11,31.28,30.94,31.09,6094501,CTL
2014-02-24,31.27,31.48,31.1201,31.19,4717215,CTL
2014-02-25,31.22,31.37,31.02,31.14,5218198,CTL
2014-02-26,31.18,31.2,30.75,30.8,5624604,CTL
2014-02-27,30.81,31.1,30.67,31.08,6072859,CTL
2014-02-28,31.07,31.38,31.05,31.26,5197792,CTL
2014-03-03,31.02,31.25,30.98,31.11,5041610,CTL
2014-03-04,31.39,31.55,31.3,31.53,4637747,CTL
2014-03-05,31.47,32.01,31.31,31.86,10214777,CTL
2014-03-06,31.2,31.36,31.03,31.19,6461975,CTL
2014-03-07,31.21,31.34,31.11,31.32,4463090,CTL
2014-03-10,31.19,31.26,30.66,30.83,4681172,CTL
2014-03-11,30.9,30.92,30.59,30.69,4331872,CTL
2014-03-12,30.6,30.68,30.34,30.68,3206400,CTL
2014-03-13,30.78,30.97,30.38,30.49,3516550,CTL
2014-03-14,30.42,30.95,30.42,30.62,4715718,CTL
2014-03-17,30.7,30.91,30.64,30.84,3353245,CTL
2014-03-18,30.91,31.43,30.895,31.4,4314222,CTL
2014-03-19,31.35,31.5,31.08,31.25,5326396,CTL
2014-03-20,31.12,31.55,31.08,31.37,5199373,CTL
2014-03-21,31.51,31.58,31.24,31.34,10315935,CTL
2014-03-24,31.52,31.82,31.42,31.54,5063542,CTL
2014-03-25,31.61,31.94,31.445,31.91,4344756,CTL
2014-03-26,31.96,32.49,31.96,32.29,7412896,CTL
2014-03-27,32.53,32.65,32.16,32.59,5043274,CTL
2014-03-28,32.62,32.94,32.54,32.68,4094012,CTL
2014-03-31,32.78,32.98,32.69,32.84,5962182,CTL
2014-04-01,32.81,33.13,32.45,33.08,6720547,CTL
2014-04-02,33.1,33.34,32.97,33.18,4334427,CTL
2014-04-03,33.18,33.52,33.11,33.49,5926083,CTL
2014-04-04,33.56,33.8,33.51,33.69,5022768,CTL
2014-04-07,33.64,33.87,33.49,33.54,4694698,CTL
2014-04-08,33.57,33.96,33.41,33.94,4382875,CTL
2014-04-09,33.95,34.04,33.58,33.8,7824025,CTL
2014-04-10,33.87,34.225,33.43,33.43,5103068,CTL
2014-04-11,33.34,33.56,33.12,33.35,4443069,CTL
2014-04-14,33.49,33.9,33.41,33.88,5027993,CTL
2014-04-15,33.89,34.06,33.8,34.05,5488825,CTL
2014-04-16,34.21,34.76,34.2,34.74,4915918,CTL
2014-04-17,34.63,34.86,34.3475,34.43,4831992,CTL
2014-04-21,34.5,34.7,34.39,34.49,2181744,CTL
2014-04-22,34.49,34.5,34.34,34.45,3171599,CTL
2014-04-23,34.47,34.69,34.32,34.61,5545716,CTL
2014-04-24,34.79,34.79,34.42,34.63,4216363,CTL
2014-04-25,34.52,34.8,34.3,34.76,3758085,CTL
2014-04-28,34.52,34.79,34.4,34.64,4895210,CTL
2014-04-29,34.81,34.9,34.66,34.8,3407922,CTL
2014-04-30,34.83,34.93,34.63,34.91,3440614,CTL
2014-05-01,34.91,35.05,34.72,34.96,2702517,CTL
2014-05-02,35.04,35.24,34.78,34.83,3654508,CTL
2014-05-05,34.78,34.88,34.69,34.84,3302088,CTL
2014-05-06,34.78,34.87,34.425,34.46,4692085,CTL
2014-05-07,34.5,34.9,34.46,34.65,6623396,CTL
2014-05-08,34.69,37.22,34.63,36.86,21617627,CTL
2014-05-09,36.58,36.94,36.4,36.56,7794610,CTL
2014-05-12,36.74,36.87,36.59,36.74,5464724,CTL
2014-05-13,36.77,37.0,36.63,36.97,6557744,CTL
2014-05-14,36.96,37.735,36.88,37.66,7681031,CTL
2014-05-15,37.65,38.1,37.52,37.83,8250336,CTL
2014-05-16,37.95,38.205,37.68,38.18,4521544,CTL
2014-05-19,39.63,40.15,39.59,39.77,2721614,CTL
2014-05-20,37.9,38.03,37.49,37.58,5862582,CTL
2014-05-21,37.75,37.79,37.02,37.17,5438413,CTL
2014-05-22,37.25,37.45,37.06,37.15,5594294,CTL
2014-05-23,37.22,37.376,37.04,37.28,3384959,CTL
2014-05-27,37.35,37.37,37.04,37.32,3685572,CTL
2014-05-28,37.43,37.935,37.33,37.8,4083051,CTL
2014-05-29,37.8,37.975,37.52,37.68,4049970,CTL
2014-05-30,37.57,37.785,37.56,37.67,3946026,CTL
2014-06-02,37.74,37.845,37.5,37.62,2658269,CTL
2014-06-03,37.7,38.08,37.69,38.03,4630207,CTL
2014-06-04,37.92,38.1,37.7,38.03,3978489,CTL
2014-06-05,37.48,37.57,36.96,37.18,5007248,CTL
2014-06-06,37.26,37.38,36.84,36.91,3785554,CTL
2014-06-09,36.9,37.11,36.78,36.87,3488328,CTL
2014-06-10,36.87,37.035,36.78,36.93,3444107,CTL
2014-06-11,36.86,36.95,36.35,36.43,3854123,CTL
2014-06-12,36.39,36.48,36.12,36.39,2960166,CTL
2014-06-13,36.45,37.01,36.38,36.95,3458077,CTL
2014-06-16,36.87,37.12,36.74,37.06,2710018,CTL
2014-06-17,37.02,37.09,36.545,36.62,3192739,CTL
2014-06-18,36.65,36.98,36.64,36.93,2257863,CTL
2014-06-19,37.01,37.31,36.97,37.29,2700975,CTL
2014-06-20,37.39,37.48,36.65,36.7,5038562,CTL
2014-06-23,36.81,36.81,36.4,36.73,2348210,CTL
2014-06-24,36.75,36.83,36.32,36.36,2644880,CTL
2014-06-25,36.39,36.41,35.88,36.15,3883852,CTL
2014-06-26,36.19,36.43,36.05,36.16,2913857,CTL
2014-06-27,36.12,36.13,35.69,35.78,4245253,CTL
2014-06-30,35.89,36.31,35.85,36.2,2820478,CTL
2014-07-01,36.22,36.44,35.95,36.32,2351079,CTL
2014-07-02,36.18,36.24,35.7,35.94,4105462,CTL
2014-07-03,35.98,36.15,35.72,36.08,2071595,CTL
2014-07-07,36.05,36.36,35.97,36.12,2077144,CTL
2014-07-08,36.17,36.685,36.1,36.5,3767060,CTL
2014-07-09,36.56,36.74,36.39,36.59,4921591,CTL
2014-07-10,36.39,36.93,36.29,36.78,3474103,CTL
2014-07-11,36.69,36.89,36.61,36.77,1672723,CTL
2014-07-14,36.9,37.15,36.73,36.89,2284000,CTL
2014-07-15,36.89,37.12,36.78,36.99,4163555,CTL
2014-07-16,37.1,37.27,36.985,37.12,4220308,CTL
2014-07-17,36.83,37.03,36.62,36.95,2058629,CTL
2014-07-18,36.83,37.03,36.62,36.95,2058629,CTL
2014-07-21,36.81,37.195,36.71,37.02,3000413,CTL
2014-07-22,37.14,37.48,37.05,37.31,2846177,CTL
2014-07-23,37.18,37.67,37.15,37.57,3176761,CTL
2014-07-24,37.57,37.81,37.55,37.68,2263214,CTL
2014-07-25,37.62,37.95,37.51,37.58,2122589,CTL
2014-07-28,37.71,37.9001,37.54,37.71,3858663,CTL
2014-07-29,45.43,45.67,38.79,39.9,51803366,CTL
2014-07-30,39.81,40.23,39.57,39.77,8045896,CTL
2014-07-31,39.55,39.92,39.12,39.24,8057352,CTL
2014-08-01,39.05,39.495,38.65,39.46,3985921,CTL
2014-08-04,39.05,39.495,38.65,39.46,3985921,CTL
2014-08-05,39.22,39.43,38.96,39.29,3797639,CTL
2014-08-06,39.12,39.1392,38.58,38.77,3467618,CTL
2014-08-07,38.99,39.665,38.25,38.95,4882082,CTL
2014-08-08,39.08,39.87,38.94,39.86,5045437,CTL
2014-08-11,39.92,40.4,39.87,40.27,5237163,CTL
2014-08-12,40.25,40.88,40.2,40.77,5161187,CTL
2014-08-13,40.81,40.99,40.42,40.47,5806201,CTL
2014-08-14,40.61,40.69,40.33,40.51,3504532,CTL
2014-08-15,40.58,40.65,40.14,40.4,3481143,CTL
2014-08-18,40.64,40.71,40.29,40.42,2704021,CTL
2014-08-19,40.5,40.75,40.25,40.66,2027596,CTL
2014-08-20,40.76,40.93,40.5,40.79,3056329,CTL
2014-08-21,40.79,41.39,40.75,40.91,3367515,CTL
2014-08-22,40.79,40.87,40.55,40.8,1860889,CTL
2014-08-25,40.91,41.69,40.85,41.27,3472700,CTL
2014-08-26,41.27,41.53,41.08,41.14,2574155,CTL
2014-08-27,40.58,40.84,40.44,40.76,2306702,CTL
2014-08-28,40.69,40.88,40.59,40.86,2738159,CTL
2014-08-29,40.8,41.02,40.73,40.99,2500622,CTL
2014-09-02,41.07,41.1,40.68,40.86,3422613,CTL
2014-09-03,41.02,41.3121,40.96,41.02,2855259,CTL
2014-09-04,41.04,41.19,40.5833,41.06,3624736,CTL
2014-09-05,41.09,41.497,41.06,41.47,3061319,CTL
2014-09-08,41.25,41.39,40.44,40.58,7919078,CTL
2014-09-09,40.53,40.67,39.8,39.99,6052736,CTL
2014-09-10,40.05,40.2,39.45,39.69,3905173,CTL
2014-09-11,39.64,40.465,39.64,40.38,5115581,CTL
2014-09-12,40.5,40.55,39.48,39.54,5540258,CTL
2014-09-15,39.84,39.87,39.46,39.64,3200475,CTL
2014-09-16,39.69,39.89,39.58,39.6,4007351,CTL
2014-09-17,39.9,40.555,39.67,40.35,4773923,CTL
2014-09-18,40.54,40.8,40.2701,40.52,2372517,CTL
2014-09-19,40.73,40.9,40.59,40.75,3482965,CTL
2014-09-22,40.58,40.99,40.55,40.79,2778036,CTL
2014-09-23,40.83,40.98,40.46,40.46,2646435,CTL
2014-09-24,40.46,40.68,40.28,40.44,3452837,CTL
2014-09-25,40.49,40.52,39.89,39.91,2857294,CTL
2014-09-26,40.05,40.41,39.67,40.31,2785176,CTL
2014-09-29,40.01,40.555,39.83,40.4,3763075,CTL
2014-09-30,40.39,40.93,40.33,40.89,3303817,CTL
2014-10-01,40.72,40.89,40.375,40.42,2943935,CTL
2014-10-02,40.48,40.89,40.13,40.76,2542464,CTL
2014-10-03,40.95,41.05,40.65,41.0,2497727,CTL
2014-10-06,41.15,41.24,40.64,40.68,3092155,CTL
2014-10-07,40.57,40.57,40.05,40.08,2993803,CTL
2014-10-08,40.21,40.85,39.915,40.82,3066336,CTL
2014-10-09,40.79,40.88,39.71,39.73,3002769,CTL
2014-10-10,39.82,39.89,39.13,39.13,3339596,CTL
2014-10-13,39.01,39.17,38.39,38.41,4048675,CTL
2014-10-14,38.67,39.07,38.51,38.83,3825142,CTL
2014-10-15,38.37,38.8075,37.64,38.61,4023846,CTL
2014-10-16,37.94,38.77,37.64,38.3,4020397,CTL
2014-10-17,38.62,39.11,38.25,38.86,3894947,CTL
2014-10-20,38.9,39.33,38.65,39.28,2033907,CTL
2014-10-21,39.38,39.87,39.24,39.7,2490502,CTL
2014-10-22,39.87,40.33,39.75,40.09,2118129,CTL
2014-10-23,40.31,40.35,39.855,39.94,2035652,CTL
2014-10-24,39.97,40.1,39.67,39.93,2660126,CTL
2014-10-27,39.94,40.47,39.94,40.4,2150164,CTL
2014-10-28,40.47,41.04,40.41,41.03,1930936,CTL
2014-10-29,41.07,41.33,40.72,40.99,1918300,CTL
2014-10-30,40.99,41.5,40.8124,41.49,1933926,CTL
2014-10-31,41.91,41.99,41.16,41.48,3770735,CTL
2014-11-03,41.53,41.97,41.4,41.81,2222062,CTL
2014-11-04,41.81,41.95,41.42,41.63,1894544,CTL
2014-11-05,41.87,41.87,41.43,41.65,2699032,CTL
2014-11-06,40.55,41.3,38.62,39.0,8155493,CTL
2014-11-07,39.0,39.44,38.333,39.43,6073176,CTL
2014-11-10,39.49,39.896,39.17,39.84,3590710,CTL
2014-11-11,39.95,40.115,39.74,39.97,2487437,CTL
2014-11-12,39.9,40.53,39.79,40.5,3113603,CTL
2014-11-13,40.55,41.185,40.498,40.92,2607747,CTL
2014-11-14,40.92,41.04,40.59,40.79,2203142,CTL
2014-11-17,40.85,41.02,40.38,40.95,2548045,CTL
2014-11-18,40.87,41.22,40.63,41.09,2211575,CTL
2014-11-19,41.09,41.129,40.7696,41.12,2649839,CTL
2014-11-20,40.3,40.6,40.3,40.5,2756297,CTL
2014-11-21,40.81,40.82,40.35,40.47,3902001,CTL
2014-11-24,40.76,40.8,39.93,40.28,2767932,CTL
2014-11-25,40.25,40.25,39.22,39.69,4870020,CTL
2014-11-26,39.8,40.74,39.7,40.57,2565847,CTL
2014-11-28,40.7,40.98,40.61,40.77,1337844,CTL
2014-12-01,40.82,41.5,40.78,41.1,3648241,CTL
2014-12-02,41.02,41.28,40.57,40.72,4086908,CTL
2014-12-03,40.62,40.87,39.8,40.06,4758746,CTL
2014-12-04,40.03,40.28,39.68,40.05,3527638,CTL
2014-12-05,40.11,40.11,39.51,39.68,3106620,CTL
2014-12-08,39.63,40.15,39.59,39.77,2721614,CTL
2014-12-09,39.28,39.35,38.59,39.1,3224288,CTL
2014-12-10,39.1,39.1,38.29,38.4,2901101,CTL
2014-12-11,38.45,39.12,38.15,38.8,2042830,CTL
2014-12-12,38.37,38.66,37.57,37.58,3533777,CTL
2014-12-15,37.72,38.14,37.56,37.78,3685440,CTL
2014-12-16,37.83,38.58,37.7,37.89,3856590,CTL
2014-12-17,37.95,38.8,37.9301,38.69,2894587,CTL
2014-12-18,39.0,39.49,38.75,39.48,3127366,CTL
2014-12-19,39.58,40.06,39.47,39.7,4133051,CTL
2014-12-22,39.6,40.2,39.6,40.19,2419168,CTL
2014-12-23,40.25,40.61,40.2,40.23,1615878,CTL
2014-12-24,40.24,40.44,39.99,40.18,887602,CTL
2014-12-26,40.31,40.6,40.31,40.48,1377826,CTL
2014-12-29,40.42,40.855,40.41,40.53,2047890,CTL
2014-12-30,40.42,40.58,39.865,40.09,1870680,CTL
2014-12-31,40.08,40.34,39.53,39.58,1695636,CTL
2015-01-02,39.83,40.04,39.47,39.59,2203929,CTL
2015-01-05,39.4,39.5797,38.62,38.75,3036874,CTL
2015-01-06,38.73,39.04,37.96,38.27,4186158,CTL
2015-01-07,38.56,38.68,37.915,38.47,3642759,CTL
2015-01-08,38.9,39.147,38.61,38.86,2882255,CTL
2015-01-09,38.97,38.97,38.28,38.4,2180248,CTL
2015-01-12,38.5,38.8,38.38,38.65,2586849,CTL
2015-01-13,38.92,39.4,38.37,38.6,3282626,CTL
2015-01-14,38.27,38.56,38.01,38.31,2607390,CTL
2015-01-15,38.56,38.84,38.27,38.3,3149255,CTL
2015-01-16,38.34,38.55,38.12,38.4,4558435,CTL
2015-01-20,38.7,38.86,38.4,38.74,2498302,CTL
2015-01-21,38.61,39.21,38.4,38.63,3483161,CTL
2015-01-22,38.72,39.47,38.65,39.37,3538262,CTL
2015-01-23,39.49,39.69,39.07,39.24,2984939,CTL
2015-01-26,39.17,39.27,38.75,39.0,2556616,CTL
2015-01-27,38.75,39.1,38.72,38.79,3018176,CTL
2015-01-28,39.11,39.1692,38.27,38.35,2758673,CTL
2015-01-29,38.26,38.42,37.47,37.5,5231057,CTL
2015-01-30,37.3,37.47,36.81,37.17,7269765,CTL
2015-02-02,37.32,38.28,37.07,38.22,4684915,CTL
2015-02-03,38.28,39.69,38.2,39.59,5637870,CTL
2015-02-04,39.42,39.92,39.31,39.41,3856682,CTL
2015-02-05,39.29,39.48,38.18,38.43,5445432,CTL
2015-02-06,38.57,38.75,38.1,38.56,3626682,CTL
2015-02-09,39.49,40.2,39.47,39.67,11608076,CTL
2015-02-10,39.7,40.22,39.63,40.18,5651826,CTL
2015-02-11,40.26,40.59,40.03,40.52,5111313,CTL
2015-02-12,39.56,39.79,38.465,39.29,12709861,CTL
2015-02-13,39.23,39.74,38.96,39.46,4680862,CTL
2015-02-17,39.4,39.45,38.955,39.23,4018714,CTL
2015-02-18,38.06,38.49,37.46,37.51,10148625,CTL
2015-02-19,37.32,37.77,37.02,37.59,4837612,CTL
2015-02-20,37.4,37.46,36.93,37.02,6748371,CTL
2015-02-23,37.1,37.12,36.45,36.63,4678707,CTL
2015-02-24,36.55,37.19,36.21,37.06,3960731,CTL
2015-02-25,37.28,37.47,37.09,37.3,3045561,CTL
2015-02-26,37.39,37.61,37.105,37.4,4527963,CTL
2015-02-27,37.4,37.99,37.3,37.86,4971031,CTL
2015-03-02,38.06,38.33,37.38,37.63,4453160,CTL
2015-03-03,37.64,37.96,37.51,37.68,3602311,CTL
2015-03-04,37.04,37.14,36.055,36.25,6490233,CTL
2015-03-05,36.37,36.395,35.58,36.13,4595649,CTL
2015-03-06,35.9,35.96,35.36,35.42,3920300,CTL
2015-03-09,35.45,35.51,35.12,35.23,3639731,CTL
2015-03-10,35.09,35.28,34.9,35.13,3482898,CTL
2015-03-11,35.08,35.45,34.95,35.29,3019831,CTL
2015-03-12,35.36,35.635,35.07,35.21,4003351,CTL
2015-03-13,35.07,35.07,34.2,34.42,7162632,CTL
2015-03-16,34.66,34.7,34.41,34.5,5760632,CTL
2015-03-17,34.36,35.2,34.36,35.13,6148021,CTL
2015-03-18,35.08,35.33,34.77,35.12,7454842,CTL
2015-03-19,35.07,35.22,34.7962,34.86,3239140,CTL
2015-03-20,34.82,35.35,34.81,35.3,9318013,CTL
2015-03-23,35.36,35.65,35.2,35.32,5637183,CTL
2015-03-24,35.41,35.59,35.19,35.19,3342190,CTL
2015-03-25,35.27,35.3,34.64,34.64,2830852,CTL
2015-03-26,34.56,34.74,34.45,34.56,4242063,CTL
2015-03-27,34.59,34.62,34.05,34.1,3463433,CTL
2015-03-30,34.26,34.41,34.04,34.06,4788006,CTL
2015-03-31,34.37,34.82,34.1,34.55,6882939,CTL
2015-04-01,34.51,35.62,34.425,35.5,8262141,CTL
2015-04-02,35.55,35.675,35.42,35.43,3660458,CTL
2015-04-06,35.33,35.61,35.28,35.38,3339699,CTL
2015-04-07,35.56,35.82,35.41,35.41,2367259,CTL
2015-04-08,35.32,35.69,34.92,35.5,3214111,CTL
2015-04-09,35.51,35.92,35.38,35.87,2593883,CTL
2015-04-10,36.0,36.04,35.7,35.82,2779706,CTL
2015-04-13,35.77,35.8838,35.5,35.58,1819545,CTL
2015-04-14,35.57,35.8,35.4896,35.68,2081951,CTL
2015-04-15,35.7,36.375,35.66,36.19,4197279,CTL
2015-04-16,36.11,36.11,35.07,35.28,4617211,CTL
2015-04-17,35.06,35.08,34.53,34.68,3851620,CTL
2015-04-20,34.89,35.46,34.8,35.22,2640006,CTL
2015-04-21,35.34,36.5,35.34,36.3,5934759,CTL
2015-04-22,36.32,36.3799,36.04,36.27,3602493,CTL
2015-04-23,36.22,36.8,36.2,36.66,3093413,CTL
2015-04-24,36.68,36.87,36.3,36.41,2542099,CTL
2015-04-27,36.55,36.5699,36.05,36.29,3908251,CTL
2015-04-28,36.25,37.0,36.06,36.78,3517736,CTL
2015-04-29,36.58,36.62,36.09,36.31,2965257,CTL
2015-04-30,36.14,36.48,35.81,35.96,4176729,CTL
2015-05-01,36.16,36.2262,35.89,36.14,2471710,CTL
2015-05-04,36.15,36.39,35.91,36.02,2613384,CTL
2015-05-05,36.03,36.14,35.41,35.51,3976129,CTL
2015-05-06,35.68,36.2,33.94,34.53,9386969,CTL
2015-05-07,34.55,34.99,34.22,34.65,3863268,CTL
2015-05-08,34.96,35.235,34.8,34.95,3481238,CTL
2015-05-11,34.89,34.947,34.2503,34.4,4344684,CTL
2015-05-12,34.31,35.06,34.06,35.0,4783766,CTL
2015-05-13,34.91,35.13,34.215,34.35,5368066,CTL
2015-05-14,34.43,34.5,34.21,34.34,2715694,CTL
2015-05-15,34.4,34.6,34.35,34.5,2711912,CTL
2015-05-18,34.52,34.72,34.36,34.4,2817213,CTL
2015-05-19,34.38,34.42,33.75,33.96,5358563,CTL
2015-05-20,34.06,34.5601,33.99,34.36,4611412,CTL
2015-05-21,34.43,34.48,34.1,34.25,4288353,CTL
2015-05-22,34.25,34.36,33.82,33.95,4925861,CTL
2015-05-26,33.91,34.0,33.5,33.6,4141901,CTL
2015-05-27,33.82,34.02,33.61,33.94,3260169,CTL
2015-05-28,33.85,34.07,33.82,34.06,3972262,CTL
2015-05-29,33.57,33.8,33.01,33.24,5441963,CTL
2015-06-01,33.24,33.37,32.85,32.87,4816788,CTL
2015-06-02,32.83,33.115,32.71,32.96,4601140,CTL
2015-06-03,32.9,33.16,32.78,32.99,4347221,CTL
2015-06-04,32.86,33.3,32.72,32.83,4776906,CTL
2015-06-05,32.74,32.78,32.18,32.18,3876891,CTL
2015-06-08,32.2,32.34,32.05,32.22,3782990,CTL
2015-06-09,32.28,32.28,31.83,32.07,3086660,CTL
2015-06-10,32.07,32.5,32.07,32.26,3191806,CTL
2015-06-11,32.37,32.83,32.3,32.73,3713250,CTL
2015-06-12,32.66,33.05,32.54,32.56,3084436,CTL
2015-06-15,32.45,32.5,32.11,32.37,2984948,CTL
2015-06-16,32.24,32.37,31.9,32.22,3404984,CTL
2015-06-17,32.34,32.495,31.98,32.21,3219182,CTL
2015-06-18,32.24,32.49,32.24,32.36,3734092,CTL
2015-06-19,32.34,32.6,32.235,32.46,4133694,CTL
2015-06-22,32.64,32.96,32.5,32.65,3486763,CTL
2015-06-23,32.78,33.01,32.49,32.55,5070518,CTL
2015-06-24,32.56,32.66,31.51,31.88,11369663,CTL
2015-06-25,31.52,31.64,29.89,29.92,16783618,CTL
2015-06-26,29.95,30.24,29.28,29.99,15536278,CTL
2015-06-29,30.09,30.325,29.5,29.53,6761620,CTL
2015-06-30,29.8,29.86,29.37,29.38,5479010,CTL
2015-07-01,29.49,29.62,29.38,29.57,4763077,CTL
2015-07-02,29.58,29.69,29.48,29.61,3657952,CTL
2015-07-06,29.43,29.62,29.21,29.45,4921684,CTL
2015-07-07,29.53,29.94,29.24,29.88,4530105,CTL
2015-07-08,29.68,29.85,29.39,29.49,6600843,CTL
2015-07-09,29.73,29.84,29.35,29.49,4324932,CTL
2015-07-10,29.82,30.035,29.62,29.76,3685707,CTL
2015-07-13,29.86,30.03,29.61,30.0,3926853,CTL
2015-07-14,29.93,30.09,29.75,29.98,4625674,CTL
2015-07-15,29.85,29.97,29.43,29.67,5574729,CTL
2015-07-16,29.8,30.53,29.75,30.49,5894343,CTL
2015-07-17,30.5,31.13,30.49,30.94,9012500,CTL
2015-07-20,30.94,31.0,30.46,30.5,5489999,CTL
2015-07-21,30.37,30.3874,29.67,29.72,4644316,CTL
2015-07-22,29.7,29.8,29.11,29.19,4721124,CTL
2015-07-23,29.21,29.35,28.9,28.96,5870222,CTL
2015-07-24,29.05,29.05,28.01,28.03,6520639,CTL
2015-07-27,27.96,28.3,27.5,28.12,5833184,CTL
2015-07-28,28.33,28.47,27.98,28.22,4480178,CTL
2015-07-29,28.12,28.18,27.78,28.16,6479041,CTL
2015-07-30,28.12,28.2202,27.865,28.16,5565390,CTL
2015-07-31,28.42,29.055,28.38,28.6,6924981,CTL
2015-08-03,28.74,29.03,28.4,28.9,6371921,CTL
2015-08-04,28.88,28.89,28.37,28.43,5086260,CTL
2015-08-05,28.66,28.905,28.4,28.56,5688886,CTL
2015-08-06,27.52,28.06,26.48,27.93,13508550,CTL
2015-08-07,27.9,28.0698,27.33,27.65,7704879,CTL
2015-08-10,27.82,28.8,27.72,28.76,5873043,CTL
2015-08-11,28.62,28.92,28.1,28.24,4552756,CTL
2015-08-12,27.99,28.55,27.64,28.53,5320177,CTL
2015-08-13,28.55,28.62,27.75,27.97,5846258,CTL
2015-08-14,27.99,28.38,27.99,28.27,3816293,CTL
2015-08-17,28.1,28.575,27.96,28.42,3293200,CTL
2015-08-18,28.31,28.61,28.05,28.12,4753409,CTL
2015-08-19,28.0,28.54,27.92,28.37,3766344,CTL
2015-08-20,28.16,28.23,27.7,27.71,3760743,CTL
2015-08-21,27.59,27.95,27.11,27.11,5755065,CTL
2015-08-24,25.76,26.69,24.81,25.86,10127938,CTL
2015-08-25,26.59,26.59,25.16,25.17,7079980,CTL
2015-08-26,25.76,26.52,25.34,26.37,8906206,CTL
2015-08-27,26.67,26.8,26.22,26.74,7642378,CTL
2015-08-28,26.7,27.265,26.62,27.04,4785218,CTL
2015-08-31,26.98,27.2938,26.81,27.04,5508933,CTL
2015-09-01,26.58,26.6499,25.77,25.9,6195489,CTL
2015-09-02,26.36,27.16,26.11,27.0,10175406,CTL
2015-09-03,26.38,26.94,26.38,26.77,5027407,CTL
2015-09-04,26.38,26.4,26.08,26.18,5944914,CTL
2015-09-08,26.6,27.065,26.55,26.96,9591788,CTL
2015-09-09,27.24,27.52,26.89,26.97,5811184,CTL
2015-09-10,27.0,27.12,26.685,26.78,7831290,CTL
2015-09-11,26.72,26.73,26.11,26.28,6059335,CTL
2015-09-14,26.27,26.29,25.81,26.07,3701220,CTL
2015-09-15,26.29,26.54,25.81,26.47,5446677,CTL
2015-09-16,26.51,26.625,26.09,26.13,4934663,CTL
2015-09-17,26.03,26.39,25.61,26.04,5639564,CTL
2015-09-18,25.76,25.8461,25.41,25.63,8333746,CTL
2015-09-21,25.72,26.07,25.7,25.88,4148755,CTL
2015-09-22,25.67,25.79,25.33,25.38,5241863,CTL
2015-09-23,25.43,25.84,25.15,25.15,4049395,CTL
2015-09-24,25.0,25.29,24.81,25.02,6792079,CTL
2015-09-25,25.27,25.6,25.08,25.36,5740636,CTL
2015-09-28,25.2,25.22,24.56,24.61,6898404,CTL
2015-09-29,24.7,24.825,24.285,24.69,5279938,CTL
2015-09-30,24.91,25.225,24.83,25.12,5522854,CTL
2015-10-01,25.12,25.2,24.48,24.6,4458221,CTL
2015-10-02,24.35,24.65,24.11,24.65,4971312,CTL
2015-10-05,24.82,25.695,24.8,25.64,4026633,CTL
2015-10-06,25.62,25.865,25.52,25.62,5358222,CTL
2015-10-07,25.88,26.18,25.8,26.06,3938851,CTL
2015-10-08,26.0,26.55,25.815,26.51,3675315,CTL
2015-10-09,26.49,26.58,25.61,25.72,5020656,CTL
2015-10-12,25.74,25.885,25.48,25.86,3541776,CTL
2015-10-13,25.78,26.05,25.67,25.78,3339504,CTL
2015-10-14,25.85,26.38,25.85,26.18,3472320,CTL
2015-10-15,26.31,27.01,26.26,26.98,4160844,CTL
2015-10-16,27.12,27.13,26.61,26.81,4096342,CTL
2015-10-19,26.73,27.03,26.64,26.92,4432493,CTL
2015-10-20,26.91,27.32,26.84,27.25,2694768,CTL
2015-10-21,27.45,27.5,27.17,27.2,3069854,CTL
2015-10-22,27.42,27.975,27.4068,27.91,4140675,CTL
2015-10-23,28.08,28.17,27.85,28.02,3547696,CTL
2015-10-26,28.04,28.39,27.95,28.32,4220261,CTL
2015-10-27,28.19,28.3,27.53,27.64,3632853,CTL
2015-10-28,27.79,28.29,27.7,28.12,3089091,CTL
2015-10-29,28.03,28.1,27.73,28.08,3035016,CTL
2015-10-30,28.14,28.345,27.885,28.21,3720764,CTL
2015-11-02,28.31,28.46,28.01,28.41,4808394,CTL
2015-11-03,28.2,28.53,28.1,28.49,4474698,CTL
2015-11-04,28.53,28.6,27.96,28.02,6207471,CTL
2015-11-05,28.25,29.37,28.2,28.71,7444523,CTL
2015-11-06,28.77,28.77,28.02,28.57,5289408,CTL
2015-11-09,28.5,28.87,28.41,28.81,4413995,CTL
2015-11-10,28.68,28.78,28.37,28.6,3269265,CTL
2015-11-11,28.68,28.78,28.36,28.43,3853388,CTL
2015-11-12,28.28,28.3,27.91,28.0,3658788,CTL
2015-11-13,28.0,28.2,27.665,27.7,4480416,CTL
2015-11-16,27.75,28.48,27.69,28.48,3367070,CTL
2015-11-17,28.45,28.47,28.05,28.13,4105958,CTL
2015-11-18,28.25,28.51,28.17,28.49,3789396,CTL
2015-11-19,28.51,28.63,28.42,28.47,3828402,CTL
2015-11-20,28.1,28.11,27.14,27.23,5796100,CTL
2015-11-23,27.21,27.48,26.98,27.31,4148986,CTL
2015-11-24,27.11,27.445,27.04,27.23,3570348,CTL
2015-11-25,27.18,27.18,26.96,26.98,2970836,CTL
2015-11-27,27.06,27.185,27.0101,27.06,1631430,CTL
2015-11-30,27.06,27.13,26.89,26.93,4595274,CTL
2015-12-01,26.99,27.12,26.61,27.03,5543083,CTL
2015-12-02,27.1,27.1,26.46,26.47,4266607,CTL
2015-12-03,26.59,26.8,26.3,26.46,6509011,CTL
2015-12-04,26.49,26.8,26.41,26.71,5513408,CTL
2015-12-07,26.7,27.2,26.4901,27.13,5394426,CTL
2015-12-08,26.85,26.99,26.455,26.54,6476982,CTL
2015-12-09,26.49,27.08,26.28,26.38,5283927,CTL
2015-12-10,26.39,26.58,25.93,25.99,5108870,CTL
2015-12-11,25.68,25.68,24.85,24.91,5951692,CTL
2015-12-14,24.92,24.92,24.21,24.38,6389968,CTL
2015-12-15,24.51,25.43,24.51,25.34,7013139,CTL
2015-12-16,25.51,26.28,25.5,26.12,6804045,CTL
2015-12-17,26.11,26.19,25.39,25.4,4374411,CTL
2015-12-18,25.29,25.41,24.98,25.11,8752339,CTL
2015-12-21,25.29,25.43,24.98,25.16,5599663,CTL
2015-12-22,25.2,25.3,24.6989,25.18,5261592,CTL
2015-12-23,25.32,26.03,25.32,26.02,4069073,CTL
2015-12-24,25.99,26.01,25.635,25.87,1582890,CTL
2015-12-28,25.74,25.87,25.47,25.84,3228909,CTL
2015-12-29,26.0,26.18,25.74,25.88,3457660,CTL
2015-12-30,25.81,25.88,25.36,25.38,2772415,CTL
2015-12-31,25.3,25.34,25.09,25.16,3276651,CTL
2016-01-04,24.85,25.23,24.78,25.11,4938951,CTL
2016-01-05,25.11,25.19,24.77,24.99,4283455,CTL
2016-01-06,24.68,24.9,24.56,24.72,4083396,CTL
2016-01-07,24.41,24.7,24.17,24.22,4902768,CTL
2016-01-08,24.37,24.55,23.9,23.97,4337629,CTL
2016-01-11,24.18,24.3189,23.83,24.12,4971370,CTL
2016-01-12,24.35,24.37,23.3,23.4,6017563,CTL
2016-01-13,23.5,23.68,23.0,23.02,6916639,CTL
2016-01-14,23.1,23.98,23.015,23.89,7178695,CTL
2016-01-15,23.28,23.6,22.755,23.29,6894063,CTL
2016-01-19,23.54,23.595,23.07,23.22,4501110,CTL
2016-01-20,22.77,22.9,21.94,22.24,8295865,CTL
2016-01-21,22.37,23.07,22.37,22.62,10569765,CTL
2016-01-22,23.07,23.83,23.07,23.8,6316063,CTL
2016-01-25,23.67,24.17,23.49,23.76,7626686,CTL
2016-01-26,23.83,24.73,23.82,24.56,5288742,CTL
2016-01-27,24.38,25.035,24.23,24.63,6426987,CTL
2016-01-28,24.84,25.0,24.341,24.82,4887040,CTL
2016-01-29,24.91,25.43,24.85,25.42,4860059,CTL
2016-02-01,25.2,26.07,25.01,25.9,4773288,CTL
2016-02-02,25.65,25.65,24.91,25.21,4314759,CTL
2016-02-03,25.41,26.215,25.13,26.08,4881086,CTL
2016-02-04,26.17,26.7,26.12,26.54,5722189,CTL
2016-02-05,26.45,27.04,26.36,26.61,8633755,CTL
2016-02-08,26.28,26.5,25.37,25.63,9290128,CTL
2016-02-09,25.31,25.5,24.55,24.81,10292095,CTL
2016-02-10,25.06,25.575,24.5,24.59,7047261,CTL
2016-02-11,26.1,27.75,25.37,27.29,15041048,CTL
2016-02-12,27.5,28.73,27.28,28.61,10674957,CTL
2016-02-16,28.9,29.15,28.39,28.92,5918759,CTL
2016-02-17,29.15,29.84,28.75,29.73,7100608,CTL
2016-02-18,29.84,30.81,29.69,30.32,8243833,CTL
2016-02-19,30.32,30.35,29.44,29.73,6510894,CTL
2016-02-22,30.12,30.18,29.715,29.99,5476039,CTL
2016-02-23,29.7,29.75,29.03,29.25,6814060,CTL
2016-02-24,29.08,30.125,28.85,30.01,7120802,CTL
2016-02-25,30.15,30.61,29.81,30.41,4701352,CTL
2016-02-26,30.49,30.49,29.8,30.17,4829897,CTL
2016-02-29,30.17,30.82,30.02,30.59,6387755,CTL
2016-03-01,30.9,31.37,30.69,31.12,6917669,CTL
2016-03-02,30.42,31.63,30.33,31.15,6450364,CTL
2016-03-03,31.19,31.62,31.09,31.37,5372360,CTL
2016-03-04,31.38,32.02,31.19,31.59,6292744,CTL
2016-03-07,31.44,31.895,31.26,31.77,5096593,CTL
2016-03-08,31.99,31.99,30.96,31.51,5550512,CTL
2016-03-09,31.6,31.68,30.9171,31.53,4207328,CTL
2016-03-10,31.55,32.02,31.34,31.71,6562117,CTL
2016-03-11,31.95,31.98,31.38,31.87,4128254,CTL
2016-03-14,31.83,32.06,31.675,31.95,3527400,CTL
2016-03-15,31.76,31.93,31.07,31.32,5593898,CTL
2016-03-16,31.41,32.2,31.1,32.17,5314404,CTL
2016-03-17,31.59,31.61,30.7526,31.3,7928210,CTL
2016-03-18,31.46,31.73,31.33,31.7,7913671,CTL
2016-03-21,31.7,32.01,31.53,31.7,3569607,CTL
2016-03-22,31.7,32.09,31.6,31.62,4077925,CTL
2016-03-23,31.58,31.62,30.89,31.02,5105004,CTL
2016-03-24,30.87,31.1649,30.68,31.16,5416762,CTL
2016-03-28,31.31,31.3389,30.79,31.08,3158558,CTL
2016-03-29,31.1,31.63,30.88,31.59,3393052,CTL
2016-03-30,31.35,32.04,31.35,31.87,3660972,CTL
2016-03-31,31.91,32.49,31.6899,31.96,6807671,CTL
2016-04-01,31.82,32.2,31.37,32.18,6219552,CTL
2016-04-04,32.2,32.7,32.15,32.23,5186826,CTL
2016-04-05,32.22,32.425,31.79,32.1,5271152,CTL
2016-04-06,32.15,32.52,31.935,32.49,3832591,CTL
2016-04-07,32.37,32.46,31.755,31.87,5704504,CTL
2016-04-08,32.14,32.27,31.73,31.88,3873271,CTL
2016-04-11,32.15,32.38,31.96,32.08,2921012,CTL
2016-04-12,32.09,32.415,31.945,32.0,3529556,CTL
2016-04-13,32.03,32.3,31.675,32.19,3308900,CTL
2016-04-14,32.08,32.29,31.82,32.09,3383582,CTL
2016-04-15,32.05,32.29,32.0,32.26,2956936,CTL
2016-04-18,32.12,32.395,31.96,32.22,2990263,CTL
2016-04-19,32.41,32.94,32.24,32.71,3578632,CTL
2016-04-20,32.67,32.92,32.55,32.8,3966598,CTL
2016-04-21,32.68,32.76,31.27,31.39,4347968,CTL
2016-04-22,31.37,31.59,31.28,31.39,4160155,CTL
2016-04-25,31.32,31.44,31.01,31.18,3717891,CTL
2016-04-26,31.4,31.72,31.05,31.42,3160336,CTL
2016-04-27,31.41,31.62,31.23,31.58,4423518,CTL
2016-04-28,31.39,31.69,31.23,31.36,3360991,CTL
2016-04-29,31.34,31.41,30.95,30.95,5360069,CTL
2016-05-02,31.19,31.5,30.85,31.48,7744284,CTL
2016-05-03,30.97,31.0,30.225,30.58,7598217,CTL
2016-05-04,30.46,31.25,30.45,30.96,6656754,CTL
2016-05-05,29.39,29.46,28.07,28.2,20521476,CTL
2016-05-06,28.16,28.675,27.61,28.54,9444983,CTL
2016-05-09,28.54,28.54,27.81,28.21,6057075,CTL
2016-05-10,28.56,28.79,28.29,28.73,5924534,CTL
2016-05-11,28.79,28.82,28.26,28.31,3903644,CTL
2016-05-12,28.5,28.71,28.24,28.46,3940966,CTL
2016-05-13,28.43,28.53,27.86,27.88,4112858,CTL
2016-05-16,27.89,28.18,27.78,27.82,3863441,CTL
2016-05-17,27.78,27.98,27.39,27.45,5193072,CTL
2016-05-18,27.49,27.61,26.75,26.88,5896542,CTL
2016-05-19,26.88,27.11,26.65,26.92,6537034,CTL
2016-05-20,27.13,27.21,26.84,27.06,4545375,CTL
2016-05-23,27.0,27.09,26.9,26.91,3988278,CTL
2016-05-24,27.16,27.25,26.96,27.2,4142932,CTL
2016-05-25,27.3,27.58,27.1,27.19,3996238,CTL
2016-05-26,26.64,26.79,26.35,26.63,3891829,CTL
2016-05-27,26.65,26.92,26.65,26.81,3173307,CTL
2016-05-31,26.94,27.22,26.87,27.12,6054661,CTL
2016-06-01,27.05,27.26,26.85,26.9,4001728,CTL
2016-06-02,26.85,27.15,26.68,27.12,3685978,CTL
2016-06-03,27.05,27.47,27.04,27.35,4518663,CTL
2016-06-06,27.34,27.57,27.14,27.15,4337203,CTL
2016-06-07,27.07,27.44,27.06,27.29,5174476,CTL
2016-06-08,27.4,27.45,27.02,27.04,4554999,CTL
2016-06-09,27.04,27.13,26.78,27.0,3235638,CTL
2016-06-10,26.89,27.09,26.597,26.96,5564331,CTL
2016-06-13,26.68,27.18,26.68,26.89,5699862,CTL
2016-06-14,26.9,26.97,26.56,26.68,5626759,CTL
2016-06-15,26.77,27.98,26.76,27.23,9091734,CTL
2016-06-16,27.07,27.375,26.96,27.24,7071353,CTL
2016-06-17,27.1,27.48,27.08,27.46,10587099,CTL
2016-06-20,27.69,27.93,27.56,27.57,4314380,CTL
2016-06-21,27.64,28.195,27.56,28.08,4730413,CTL
2016-06-22,27.99,28.275,27.9,27.92,4703300,CTL
2016-06-23,28.27,28.74,28.17,28.52,3478131,CTL
2016-06-24,27.96,28.23,27.73,27.93,7198691,CTL
2016-06-27,27.76,27.82,26.57,26.82,7803316,CTL
2016-06-28,27.15,27.91,27.08,27.84,4788040,CTL
2016-06-29,28.15,28.46,27.92,28.45,7539651,CTL
2016-06-30,28.48,29.03,28.28,29.01,5490072,CTL
2016-07-01,29.0,29.4,28.84,29.37,4016696,CTL
2016-07-05,29.36,29.39,28.785,28.93,3620604,CTL
2016-07-06,28.91,29.51,28.6401,29.5,4360032,CTL
2016-07-07,29.53,29.75,29.185,29.38,3568819,CTL
2016-07-08,29.6,30.23,29.465,30.22,5100813,CTL
2016-07-11,30.16,30.51,30.15,30.33,4846266,CTL
2016-07-12,30.58,31.0,30.47,30.74,5578485,CTL
2016-07-13,30.67,31.08,30.49,30.88,3948821,CTL
2016-07-14,31.04,31.33,31.01,31.3,4369182,CTL
2016-07-15,31.53,31.56,31.17,31.32,4568449,CTL
2016-07-18,30.62,31.0,30.211,30.92,4912949,CTL
2016-07-19,30.81,30.818,30.3262,30.49,4718214,CTL
2016-07-20,30.6,30.6,30.22,30.55,4001603,CTL
2016-07-21,30.5,30.755,30.47,30.64,3611351,CTL
2016-07-22,30.75,31.04,30.62,30.9,2287295,CTL
2016-07-25,30.85,30.98,30.73,30.88,3124337,CTL
2016-07-26,30.84,31.065,30.57,30.63,2496035,CTL
2016-07-27,30.85,30.85,30.28,30.71,5193539,CTL
2016-07-28,30.59,30.97,30.501,30.83,3467834,CTL
2016-07-29,30.76,31.5,30.75,31.44,6218510,CTL
2016-08-01,31.43,31.44,30.84,31.02,8014692,CTL
2016-08-02,31.02,31.08,30.37,30.59,6678694,CTL
2016-08-03,30.56,30.62,30.25,30.51,6568465,CTL
2016-08-04,29.7,30.57,29.15,30.25,8008621,CTL
2016-08-05,30.25,30.29,29.81,29.88,4790409,CTL
2016-08-08,30.01,30.35,30.01,30.28,3636745,CTL
2016-08-09,30.34,30.36,30.055,30.15,2885037,CTL
2016-08-10,30.15,30.37,30.08,30.34,4076030,CTL
2016-08-11,30.43,30.56,30.23,30.42,3928280,CTL
2016-08-12,30.38,30.515,29.885,29.96,3197912,CTL
2016-08-15,30.03,30.15,29.9,30.02,2279672,CTL
2016-08-16,30.02,30.06,29.4,29.42,3181116,CTL
2016-08-17,29.47,29.5,28.85,29.25,3933090,CTL
2016-08-18,29.32,29.36,28.93,29.13,4395198,CTL
2016-08-19,29.04,29.07,28.685,28.84,4681371,CTL
2016-08-22,28.86,29.2,28.68,28.93,4620062,CTL
2016-08-23,29.14,29.32,29.02,29.1,2737608,CTL
2016-08-24,29.17,29.225,28.93,29.05,3230286,CTL
2016-08-25,29.13,29.42,29.05,29.15,3530221,CTL
2016-08-26,29.24,29.48,28.582,28.76,4247567,CTL
2016-08-29,28.89,29.0,28.64,28.75,4011342,CTL
2016-08-30,28.8,28.845,28.46,28.58,4944977,CTL
2016-08-31,28.05,28.19,27.72,27.8,4472605,CTL
2016-09-01,27.88,27.96,27.54,27.74,4470163,CTL
2016-09-02,27.92,28.1,27.77,27.94,3048215,CTL
2016-09-06,27.96,28.27,27.92,28.17,2992260,CTL
2016-09-07,28.17,28.42,28.08,28.4,3210762,CTL
2016-09-08,28.4,28.43,28.23,28.35,3404237,CTL
2016-09-09,28.35,28.94,27.86,27.86,7008383,CTL
2016-09-12,27.63,28.11,27.42,28.04,4771966,CTL
2016-09-13,27.8,27.8399,27.18,27.44,4497058,CTL
2016-09-14,27.48,27.68,27.32,27.43,2958109,CTL
2016-09-15,27.39,27.585,26.94,26.98,7598614,CTL
2016-09-16,26.96,27.0,26.51,26.89,7114403,CTL
2016-09-19,26.98,27.25,26.81,27.04,4457047,CTL
2016-09-20,27.25,27.28,26.72,26.75,3345411,CTL
2016-09-21,26.84,27.2,26.65,26.92,4296810,CTL
2016-09-22,27.08,27.72,26.95,27.61,5094979,CTL
2016-09-23,27.46,27.62,27.32,27.42,3853878,CTL
2016-09-26,27.39,27.49,27.215,27.31,2357661,CTL
2016-09-27,27.33,27.51,27.1,27.35,2844859,CTL
2016-09-28,27.35,27.57,27.13,27.55,2598215,CTL
2016-09-29,27.49,27.74,27.29,27.52,2610971,CTL
2016-09-30,27.69,27.81,27.42,27.43,3363364,CTL
2016-10-03,27.44,27.5601,27.33,27.52,3048400,CTL
2016-10-04,27.52,27.55,26.9,27.08,4342517,CTL
2016-10-05,27.13,27.27,26.8373,27.03,4826467,CTL
2016-10-06,27.0,27.03,26.665,26.97,3531399,CTL
2016-10-07,27.11,29.08,27.005,27.76,13519671,CTL
2016-10-10,27.88,28.135,27.7,27.84,3118235,CTL
2016-10-11,27.89,28.1,27.56,27.64,5412856,CTL
2016-10-12,27.65,27.785,27.51,27.57,2580380,CTL
2016-10-13,27.43,27.62,27.09,27.39,2750712,CTL
2016-10-14,27.49,27.64,27.31,27.34,2003263,CTL
2016-10-17,27.32,27.61,27.2,27.37,3118122,CTL
2016-10-18,27.49,27.99,27.45,27.9,3770437,CTL
2016-10-19,27.99,28.31,27.89,28.18,3274349,CTL
2016-10-20,28.14,28.18,27.77,27.97,4336602,CTL
2016-10-21,27.85,28.33,27.83,28.21,4790620,CTL
2016-10-24,28.28,28.68,28.17,28.32,3193735,CTL
2016-10-25,28.34,28.585,28.28,28.45,3390382,CTL
2016-10-26,28.415,28.42,28.06,28.25,3289316,CTL
2016-10-27,28.31,33.45,27.82,31.0,36625594,CTL
2016-10-28,30.21,31.0,29.81,30.39,15382989,CTL
2016-10-31,27.2,28.06,26.45,26.58,71943608,CTL
2016-11-01,26.5,26.5,24.875,24.97,36114903,CTL
2016-11-02,25.0,25.08,24.17,24.18,21126829,CTL
2016-11-03,23.9,24.2,22.86,23.0,30038531,CTL
2016-11-04,23.29,23.56,22.92,23.05,21633402,CTL
2016-11-07,23.36,23.45,23.03,23.32,21786932,CTL
2016-11-08,23.69,24.365,23.62,24.16,15356221,CTL
2016-11-09,23.9,24.42,23.76,24.29,10430158,CTL
2016-11-10,24.61,24.64,23.81,23.81,15049897,CTL
2016-11-11,23.83,23.99,23.58,23.8,9553943,CTL
2016-11-14,24.43,24.46,24.02,24.31,12285568,CTL
2016-11-15,24.5,24.78,24.05,24.72,12754196,CTL
2016-11-16,24.7,24.79,24.42,24.52,8711404,CTL
2016-11-17,24.65,24.83,24.26,24.26,8752426,CTL
2016-11-18,24.45,24.83,24.31,24.79,9857792,CTL
2016-11-21,24.94,25.56,24.86,25.54,11041944,CTL
2016-11-22,25.82,25.9,25.23,25.24,10374077,CTL
2016-11-23,24.68,24.8,24.33,24.4,8863134,CTL
2016-11-25,24.58,24.83,24.52,24.66,3946661,CTL
2016-11-28,24.66,24.84,24.56,24.64,7507284,CTL
2016-11-29,24.65,24.72,24.19,24.21,8364012,CTL
2016-11-30,24.25,24.31,23.52,23.52,13063881,CTL
2016-12-01,23.54,23.81,23.235,23.74,10562258,CTL
2016-12-02,23.76,23.97,23.585,23.92,5972195,CTL
2016-12-05,23.88,24.205,23.7,24.19,9987060,CTL
2016-12-06,24.23,24.25,23.76,24.01,6004319,CTL
2016-12-07,24.18,24.46,24.0,24.28,6772046,CTL
2016-12-08,24.34,24.49,24.03,24.13,7191481,CTL
2016-12-09,24.13,24.25,24.06,24.12,7962690,CTL
2016-12-12,24.25,24.4,23.86,23.93,7228193,CTL
2016-12-13,24.14,24.44,24.07,24.43,10799944,CTL
2016-12-14,24.4,24.45,23.82,23.87,8607560,CTL
2016-12-15,23.85,23.99,23.51,23.97,9779183,CTL
2016-12-16,24.02,24.185,23.8,24.17,11383948,CTL
2016-12-19,24.22,24.31,24.035,24.19,5889633,CTL
2016-12-20,24.16,24.42,24.04,24.13,6605028,CTL
2016-12-21,24.1,24.2,23.77,23.77,6241389,CTL
2016-12-22,23.81,23.95,23.67,23.87,6008912,CTL
2016-12-23,23.85,24.137,23.77,24.06,6512200,CTL
2016-12-27,24.04,24.32,23.96,24.14,3957663,CTL
2016-12-28,24.17,24.24,23.95,24.03,5067166,CTL
2016-12-29,24.03,24.18,23.86,24.03,4556755,CTL
2016-12-30,24.02,24.18,23.68,23.78,6971357,CTL
2017-01-03,24.35,25.43,24.26,25.35,17376398,CTL
2017-01-04,25.49,25.65,25.34,25.48,10443772,CTL
2017-01-05,25.52,25.67,25.145,25.5,7921741,CTL
2017-01-06,25.49,25.515,25.32,25.38,5736182,CTL
2017-01-09,25.43,25.51,25.19,25.23,6765279,CTL
2017-01-10,25.35,25.36,25.09,25.2,8274952,CTL
2017-01-11,25.31,25.35,24.94,25.24,5567042,CTL
2017-01-12,25.18,25.2,24.9,25.18,7340834,CTL
2017-01-13,25.24,25.39,25.02,25.26,5313070,CTL
2017-01-17,25.26,25.52,25.04,25.47,7753882,CTL
2017-01-18,25.59,25.69,25.42,25.47,5841822,CTL
2017-01-19,25.57,25.63,25.4,25.5,4364224,CTL
2017-01-20,25.63,25.819,25.52,25.56,4866482,CTL
2017-01-23,25.56,25.83,25.44,25.81,4439750,CTL
2017-01-24,25.57,25.71,25.5,25.57,5655133,CTL
2017-01-25,25.78,25.8499,25.54,25.69,7489213,CTL
2017-01-26,25.65,26.165,25.4,26.06,7653733,CTL
2017-01-27,26.06,26.15,25.8,25.96,4935059,CTL
2017-01-30,26.01,26.05,25.55,25.81,4880701,CTL
2017-01-31,25.93,26.05,25.6,25.86,11316042,CTL
2017-02-01,25.95,26.29,25.43,25.51,8832817,CTL
2017-02-02,25.5,25.57,25.07,25.26,6190566,CTL
2017-02-03,25.46,25.49,25.28,25.42,5228391,CTL
2017-02-06,25.5,25.53,24.99,25.05,6353023,CTL
2017-02-07,25.11,25.12,24.75,24.88,6022232,CTL
2017-02-08,24.85,24.8599,24.25,24.43,13671506,CTL
2017-02-09,24.33,24.85,24.01,24.42,10179851,CTL
2017-02-10,24.4,24.52,24.22,24.49,5882601,CTL
2017-02-13,24.54,24.7799,24.509,24.62,6555986,CTL
2017-02-14,24.66,24.7,24.46,24.54,4962947,CTL
2017-02-15,24.48,24.52,24.29,24.4,5599574,CTL
2017-02-16,24.45,24.45,24.21,24.28,5162872,CTL
2017-02-17,24.24,24.29,24.1,24.28,5122976,CTL
2017-02-21,24.3,24.71,24.29,24.67,6846831,CTL
2017-02-22,24.74,24.93,24.64,24.83,6431600,CTL
2017-02-23,24.89,24.97,24.56,24.71,6597988,CTL
2017-02-24,24.63,24.73,24.43,24.58,6056642,CTL
2017-02-27,24.57,24.73,24.45,24.61,6722186,CTL
2017-02-28,24.63,24.7,24.19,24.26,13031838,CTL
2017-03-01,23.92,24.15,23.41,24.04,14735804,CTL
2017-03-02,23.93,23.99,23.53,23.53,10003104,CTL
2017-03-03,23.63,23.64,23.38,23.48,8419064,CTL
2017-03-06,23.38,23.415,22.96,23.1,8175124,CTL
2017-03-07,23.03,23.09,22.37,22.5,11620855,CTL
2017-03-08,22.55,22.7,22.4,22.45,7310167,CTL
2017-03-09,22.4,22.86,22.4,22.73,7984260,CTL
2017-03-10,22.78,23.15,22.75,23.14,6382025,CTL
2017-03-13,23.1,23.47,23.09,23.46,8358911,CTL
2017-03-14,23.46,23.46,23.06,23.34,5893068,CTL
2017-03-15,23.34,23.85,23.34,23.77,10642838,CTL
2017-03-16,23.79,23.87,23.28,23.37,10728969,CTL
2017-03-17,23.51,23.82,23.36,23.65,24891583,CTL
2017-03-20,23.68,23.75,23.51,23.64,8138955,CTL
2017-03-21,23.7,23.75,23.22,23.36,7234732,CTL
2017-03-22,23.3,23.31,22.61,22.81,12577325,CTL
2017-03-23,22.75,22.89,22.58,22.64,6887351,CTL
2017-03-24,22.72,22.94,22.62,22.76,5890158,CTL
2017-03-27,22.66,22.68,22.35,22.61,9057861,CTL
2017-03-28,22.52,22.59,22.33,22.52,7325754,CTL
2017-03-29,22.78,23.19,22.7,23.09,8208235,CTL
2017-03-30,23.1,23.42,23.01,23.41,7466212,CTL
2017-03-31,23.4,23.63,23.32,23.57,7533614,CTL
2017-04-03,23.56,23.66,23.325,23.6,6992549,CTL
2017-04-04,23.53,23.97,23.53,23.96,12820344,CTL
2017-04-05,23.97,24.439,23.85,24.21,12561386,CTL
2017-04-06,24.25,24.65,24.14,24.46,7640759,CTL
2017-04-07,24.51,24.91,24.42,24.54,9662236,CTL
2017-04-10,24.63,24.97,24.58,24.87,8136814,CTL
2017-04-11,24.9,25.0,24.63,24.9,8899935,CTL
2017-04-12,24.85,25.14,24.78,25.14,10806222,CTL
2017-04-13,25.11,25.32,24.85,25.12,9958699,CTL
2017-04-17,25.2,25.5,25.13,25.3,7318113,CTL
2017-04-18,25.24,25.305,25.0,25.06,7294946,CTL
2017-04-19,25.18,25.3,25.11,25.29,11207568,CTL
2017-04-20,25.22,25.62,25.04,25.49,8716160,CTL
2017-04-21,25.38,25.42,25.2,25.32,7432209,CTL
2017-04-24,25.5,25.67,25.36,25.45,7725596,CTL
2017-04-25,25.54,25.94,25.5,25.93,11383337,CTL
2017-04-26,26.0,26.07,25.79,25.87,8972261,CTL
2017-04-27,25.86,26.02,25.75,25.79,12119332,CTL
2017-04-28,25.77,25.79,25.31,25.67,11581185,CTL
2017-05-01,25.74,25.75,25.35,25.38,9827091,CTL
2017-05-02,25.41,26.0,25.38,25.95,9168370,CTL
2017-05-03,25.84,25.87,25.3,25.42,10400439,CTL
2017-05-04,24.75,24.75,23.05,23.74,28643149,CTL
2017-05-05,23.78,23.8699,23.465,23.6,12349560,CTL
2017-05-08,23.65,24.88,23.57,24.8,26016453,CTL
2017-05-09,24.87,25.12,24.67,25.03,10142206,CTL
2017-05-10,24.86,25.315,24.75,25.11,7954707,CTL
2017-05-11,25.1,25.13,24.44,24.44,8698798,CTL
2017-05-12,24.51,24.7,24.38,24.63,8659596,CTL
2017-05-15,24.38,24.85,24.38,24.81,6936757,CTL
2017-05-16,24.91,24.91,24.58,24.77,8663935,CTL
2017-05-17,24.55,24.87,24.46,24.55,9125637,CTL
2017-05-18,24.51,24.67,24.3,24.59,7472561,CTL
2017-05-19,24.6,25.03,24.54,24.87,10497668,CTL
2017-05-22,24.91,25.13,24.7,24.95,7275321,CTL
2017-05-23,25.11,25.41,25.02,25.19,7264082,CTL
2017-05-24,25.17,25.25,24.8247,24.96,5120307,CTL
2017-05-25,24.93,25.02,24.76,24.93,5796190,CTL
2017-05-26,25.03,25.03,24.76,24.8,4897035,CTL
2017-05-30,24.79,25.11,24.65,24.98,7544912,CTL
2017-05-31,25.08,25.08,24.74,24.95,11658968,CTL
2017-06-01,24.94,26.065,24.71,25.87,20750437,CTL
2017-06-02,25.96,26.01,25.45,25.87,9154104,CTL
2017-06-05,25.84,26.035,25.69,25.85,7532570,CTL
2017-06-06,25.67,25.995,25.62,25.84,8653785,CTL
2017-06-07,25.87,25.9301,25.59,25.79,6632403,CTL
2017-06-08,25.8,26.065,25.7,25.98,7032499,CTL
2017-06-09,25.95,26.16,25.865,26.11,10329524,CTL
2017-06-12,26.07,26.72,26.05,26.6,10001215,CTL
2017-06-13,26.7,27.28,26.57,27.24,10276780,CTL
2017-06-14,27.13,27.32,27.1,27.31,10311725,CTL
2017-06-15,27.23,27.61,26.92,26.95,11894006,CTL
2017-06-16,27.09,27.21,24.76,25.72,43059324,CTL
2017-06-19,25.75,25.81,25.27,25.36,18616638,CTL
2017-06-20,25.22,25.29,24.42,24.7,21075049,CTL
2017-06-21,24.82,24.82,24.08,24.44,14707254,CTL
2017-06-22,24.47,24.53,24.12,24.35,10092164,CTL
2017-06-23,24.46,24.59,24.19,24.41,6331618,CTL
2017-06-26,24.47,24.67,24.45,24.55,6548463,CTL
2017-06-27,24.46,24.95,24.44,24.56,7425723,CTL
2017-06-28,24.65,25.13,24.65,24.86,10785646,CTL
2017-06-29,24.84,24.84,24.0,24.18,8324969,CTL
2017-06-30,24.27,24.37,23.88,23.88,8531499,CTL
2017-07-03,24.0,24.12,23.83,23.97,5541467,CTL
2017-07-05,23.97,24.14,23.56,23.74,10607772,CTL
2017-07-06,23.69,24.11,23.64,23.9,8895865,CTL
2017-07-07,23.85,23.95,23.49,23.6,7861457,CTL
2017-07-10,23.66,23.81,23.45,23.47,4660831,CTL
2017-07-11,23.5,23.62,23.22,23.25,6023054,CTL
2017-07-12,23.38,23.49,22.48,22.5,14884782,CTL
2017-07-13,22.48,22.87,22.35,22.78,9033474,CTL
2017-07-14,22.77,23.23,22.73,22.99,6757823,CTL
2017-07-17,22.99,23.225,22.86,22.88,4457574,CTL
2017-07-18,22.86,22.96,22.26,22.33,8724451,CTL
2017-07-19,22.43,22.84,22.27,22.68,8097406,CTL
2017-07-20,22.77,23.28,22.66,23.22,9098691,CTL
2017-07-21,23.21,23.56,23.15,23.37,8060995,CTL
2017-07-24,23.36,23.39,22.75,22.76,8089070,CTL
2017-07-25,22.85,23.11,22.77,22.96,6960395,CTL
2017-07-26,23.09,23.1,22.68,22.86,5585254,CTL
2017-07-27,22.95,23.62,22.91,23.6,8949882,CTL
2017-07-28,23.52,23.53,23.09,23.28,6969815,CTL
2017-07-31,23.28,23.415,23.16,23.27,4902742,CTL
2017-08-01,23.34,23.42,23.19,23.36,5653146,CTL
2017-08-02,23.37,23.78,23.32,23.74,7106269,CTL
2017-08-03,23.36,23.41,21.62,22.44,23962906,CTL
2017-08-04,22.49,23.0799,22.42,22.47,11062201,CTL
2017-08-07,22.4,22.635,22.22,22.34,8039971,CTL
2017-08-08,22.25,22.37,21.77,21.87,11592367,CTL
2017-08-09,21.78,22.06,21.61,21.82,7893566,CTL
2017-08-10,21.8,21.945,21.65,21.68,13464072,CTL
2017-08-11,21.6,21.9554,21.56,21.66,6811316,CTL
2017-08-14,21.84,22.03,21.73,21.96,4432422,CTL
2017-08-15,21.89,21.94,20.53,20.54,15674735,CTL
2017-08-16,20.51,21.27,20.441,20.89,10626556,CTL
2017-08-17,20.89,20.97,19.33,19.38,23469177,CTL
2017-08-18,19.4,19.54,18.41,19.16,23703171,CTL
2017-08-21,19.16,19.33,18.75,19.2,9557701,CTL
2017-08-22,19.22,19.93,19.14,19.9,11628754,CTL
2017-08-23,19.76,20.63,19.75,20.38,15849682,CTL
2017-08-24,20.5,20.56,20.02,20.06,7861927,CTL
2017-08-25,20.17,20.43,19.96,20.23,6529342,CTL
2017-08-28,20.25,20.79,20.17,20.74,8732269,CTL
2017-08-29,20.61,20.84,20.56,20.63,7801763,CTL
2017-08-30,20.57,20.7,20.33,20.41,10934913,CTL
2017-08-31,19.94,19.94,19.53,19.72,7348360,CTL
2017-09-01,19.84,20.21,19.84,20.04,6877751,CTL
2017-09-05,20.08,20.08,19.48,19.52,7772533,CTL
2017-09-06,19.57,19.72,18.99,19.0,11540943,CTL
2017-09-07,19.07,19.2,18.47,18.66,12493088,CTL
2017-09-08,18.65,19.19,18.19,18.54,16154259,CTL
2017-09-11,18.6,18.7,18.21,18.34,12430918,CTL
2017-09-12,18.42,19.3,18.35,19.11,11881680,CTL
2017-09-13,19.11,19.58,18.67,18.75,15857355,CTL
2017-09-14,18.71,18.92,18.54,18.7,5727863,CTL
2017-09-15,18.92,19.1,18.73,18.98,13886792,CTL
2017-09-18,19.02,19.03,18.17,18.32,11246073,CTL
2017-09-19,18.35,18.71,18.24,18.53,8224583,CTL
2017-09-20,18.54,18.92,18.42,18.67,7279118,CTL
2017-09-21,18.6,18.66,18.35,18.49,5885854,CTL
2017-09-22,18.5,18.56,18.315,18.54,7013532,CTL
2017-09-25,18.54,19.4,18.53,19.34,8135973,CTL
2017-09-26,19.34,19.47,19.18,19.36,6263301,CTL
2017-09-27,19.36,19.7254,19.22,19.31,5172169,CTL
2017-09-28,19.27,19.43,19.04,19.21,5666490,CTL
2017-09-29,19.3,19.3,18.81,18.9,7310919,CTL
2017-10-02,18.89,19.39,18.785,19.32,8468529,CTL
2017-10-03,19.66,20.22,19.06,20.18,12100085,CTL
2017-10-04,20.0,20.41,19.95,20.09,9199494,CTL
2017-10-05,20.14,20.41,19.91,20.02,10218403,CTL
2017-10-06,19.97,20.02,19.55,20.0,9356432,CTL
2017-10-09,20.04,20.1944,19.92,20.1,5955112,CTL
2017-10-10,20.11,20.34,20.01,20.32,7630745,CTL
2017-10-11,20.31,20.51,20.18,20.27,11331174,CTL
2017-10-12,20.15,20.39,19.97,20.35,37121189,CTL
2017-10-13,20.39,20.55,20.07,20.25,12950021,CTL
2017-10-16,20.23,20.23,19.68,19.76,8728079,CTL
2017-10-17,19.69,19.95,18.93,19.02,18804110,CTL
2017-10-18,19.03,19.08,18.58,18.65,24761689,CTL
2017-10-19,18.8,18.94,18.26,18.49,15583181,CTL
2017-10-20,18.6,19.18,18.46,19.04,15848796,CTL
2017-10-23,19.1,19.26,18.63,18.8,12494352,CTL
2017-10-24,18.9,19.08,18.7,18.74,7015078,CTL
2017-10-25,18.62,18.7,18.45,18.515,9115813,CTL
2017-10-26,18.59,18.68,18.4,18.51,13090035,CTL
2017-10-27,18.46,18.5,17.4,17.48,22824839,CTL
2017-10-30,17.49,18.42,17.065,18.4,27086545,CTL
2017-10-31,18.56,19.0,18.38,18.99,17495149,CTL
2017-11-01,19.04,19.05,17.52,17.85,20064078,CTL
2017-11-02,17.7,18.095,17.45,17.46,20923781,CTL
2017-11-03,17.5,17.5,16.31,16.37,16921372,CTL
2017-11-06,16.35,16.75,16.04,16.67,15566021,CTL
2017-11-07,16.63,16.72,16.14,16.22,12042532,CTL
2017-11-08,16.15,16.49,16.07,16.26,13936861,CTL
2017-11-09,14.8,16.43,14.6,15.48,39219505,CTL
2017-11-10,15.43,15.6,14.98,15.48,19339326,CTL
2017-11-13,15.46,15.48,15.21,15.33,16401212,CTL
2017-11-14,15.22,15.24,14.31,14.4,20764860,CTL
2017-11-15,14.38,14.9,14.06,14.78,17215711,CTL
2017-11-16,14.68,15.06,14.6,14.75,13027617,CTL
2017-11-17,14.71,14.93,14.7,14.8,12881325,CTL
2017-11-20,14.82,14.92,14.64,14.8,12077047,CTL
2017-11-21,14.83,14.84,14.44,14.53,16833346,CTL
2017-11-22,14.51,14.555,14.18,14.34,19944052,CTL
2017-11-24,13.79,14.09,13.68,13.84,7332967,CTL
2017-11-27,13.85,14.05,13.56,13.62,13763783,CTL
2017-11-28,13.58,13.7,13.161,13.69,19888391,CTL
2017-11-29,13.69,14.69,13.66,14.54,17780242,CTL
2017-11-30,14.58,14.905,14.26,14.59,21244767,CTL
2017-12-01,14.54,14.62,13.971,14.3,15649019,CTL
2017-12-04,14.4,14.86,14.35,14.81,15703293,CTL
2017-12-05,14.8,14.84,14.34,14.39,13894774,CTL
2017-12-06,14.34,14.34,13.81,13.84,11822532,CTL
2017-12-07,14.03,14.31,13.84,14.1,46283929,CTL
2017-12-08,14.17,14.73,14.09,14.67,15068619,CTL
2017-12-11,15.23,16.09,15.15,15.87,37220057,CTL
2017-12-12,16.01,16.12,15.61,15.7,15525361,CTL
2017-12-13,16.07,16.96,16.0,16.75,25127766,CTL
2017-12-14,16.61,16.76,16.43,16.47,15243002,CTL
2017-12-15,16.82,17.12,16.56,16.99,28773845,CTL
2017-12-18,17.24,17.85,17.09,17.75,26297774,CTL
2017-12-19,17.66,17.95,17.15,17.4,26780342,CTL
2017-12-20,17.505,17.82,17.15,17.15,14526637,CTL
2017-12-21,17.095,17.54,16.7189,17.47,10164875,CTL
2017-12-22,17.37,17.49,17.17,17.24,9591824,CTL
2017-12-26,17.24,17.6,17.19,17.36,6009943,CTL
2017-12-27,17.3,17.31,16.93,17.07,7561128,CTL
2017-12-28,17.01,17.145,16.76,17.12,8100307,CTL
2017-12-29,17.06,17.16,16.68,16.68,10043254,CTL
2018-01-02,16.85,17.42,16.65,17.41,12444363,CTL
2018-01-03,17.37,17.44,17.04,17.08,10097516,CTL
2018-01-04,17.11,17.12,16.35,16.97,14462482,CTL
2018-01-05,17.0,17.07,16.81,17.0,10034102,CTL
2018-01-08,17.32,17.36,17.01,17.23,9754556,CTL
2018-01-09,17.27,17.46,16.53,16.54,13793399,CTL
2018-01-10,16.67,17.54,16.515,17.48,25504893,CTL
2018-01-11,17.49,17.77,17.31,17.47,10567962,CTL
2018-01-12,17.5,17.52,17.16,17.36,11531292,CTL
2018-01-16,17.37,17.57,17.095,17.34,11858069,CTL
2018-01-17,17.43,17.53,17.18,17.43,10445756,CTL
2018-01-18,17.44,17.54,17.29,17.34,10271713,CTL
2018-01-19,17.35,17.37,16.75,17.31,18159645,CTL
2018-01-22,17.26,17.69,17.157,17.67,8877472,CTL
2018-01-23,17.74,17.77,17.13,17.33,8956417,CTL
2018-01-24,17.45,17.6364,17.32,17.39,6835339,CTL
2018-01-25,17.92,17.97,17.63,17.78,8406744,CTL
2018-01-26,17.88,18.25,17.78,18.22,15751273,CTL
2018-01-29,18.1,18.29,17.79,18.03,11251566,CTL
2018-01-30,17.98,18.09,17.66,17.81,7989103,CTL
2018-01-31,17.9,17.9991,17.57,17.81,8633046,CTL
2018-02-01,17.8,18.04,17.76,17.95,7577694,CTL
2018-02-02,17.81,18.28,17.7,17.73,13646270,CTL
2018-02-05,17.64,17.8,16.79,16.8,14652824,CTL
2018-02-06,16.66,17.17,16.31,17.07,13200720,CTL
2018-02-07,17.01,17.39,16.97,17.06,8378711,CTL
2013-02-08,39.49,39.615,39.05,39.365,4520014,CTSH
2013-02-11,39.27,39.325,38.495,38.56,3191766,CTSH
2013-02-12,38.56,38.575,38.25,38.3,3078208,CTSH
2013-02-13,38.235,38.43,37.95,38.19,3159290,CTSH
2013-02-14,38.105,38.215,37.93,38.09,3294272,CTSH
2013-02-15,38.11,38.615,38.01,38.425,3725586,CTSH
2013-02-19,38.475,39.225,38.295,39.1605,3590614,CTSH
2013-02-20,39.095,39.12,38.515,38.525,3048194,CTSH
2013-02-21,38.49,38.5,37.5625,37.585,3601616,CTSH
2013-02-22,37.74,38.22,37.7,38.19,3045056,CTSH
2013-02-25,38.435,38.8,37.73,37.74,3601706,CTSH
2013-02-26,37.78,38.1238,37.635,37.93,3121106,CTSH
2013-02-27,38.06,38.77,37.85,38.59,2392606,CTSH
2013-02-28,38.58,38.71,38.355,38.385,2436104,CTSH
2013-03-01,38.225,39.035,37.875,38.97,2908938,CTSH
2013-03-04,38.895,39.345,38.6,39.295,2570758,CTSH
2013-03-05,39.42,39.9775,39.415,39.92,4042934,CTSH
2013-03-06,40.235,40.375,39.835,40.35,3400362,CTSH
2013-03-07,40.31,40.42,40.0125,40.265,2016340,CTSH
2013-03-08,40.325,40.54,39.94,40.255,2800688,CTSH
2013-03-11,39.6,39.895,39.505,39.89,2921344,CTSH
2013-03-12,39.86,39.87,39.2725,39.5075,2338506,CTSH
2013-03-13,39.625,39.625,39.06,39.595,3773390,CTSH
2013-03-14,39.645,39.72,39.1575,39.34,3412328,CTSH
2013-03-15,39.225,39.515,39.12,39.18,6011962,CTSH
2013-03-18,38.92,39.145,38.555,38.805,2724894,CTSH
2013-03-19,38.88,39.145,38.315,38.55,2560490,CTSH
2013-03-20,38.9,39.09,38.63,38.805,2628214,CTSH
2013-03-21,38.435,38.445,38.015,38.07,3640504,CTSH
2013-03-22,38.2,38.33,37.24,37.45,8047472,CTSH
2013-03-25,37.56,37.8425,37.015,37.195,5473496,CTSH
2013-03-26,37.495,37.705,37.225,37.31,2852056,CTSH
2013-03-27,37.17,37.47,37.035,37.105,3743968,CTSH
2013-03-28,37.125,38.365,37.035,38.3105,5644222,CTSH
2013-04-01,38.27,38.6,38.135,38.37,3540848,CTSH
2013-04-02,38.45,38.945,38.13,38.18,3045248,CTSH
2013-04-03,38.14,38.215,37.425,37.46,3642006,CTSH
2013-04-04,37.445,37.64,37.005,37.24,3225418,CTSH
2013-04-05,36.78,36.89,36.075,36.83,3829038,CTSH
2013-04-08,36.815,37.295,36.61,37.295,2389094,CTSH
2013-04-09,37.31,37.565,36.845,37.21,2151658,CTSH
2013-04-10,37.41,38.475,37.275,38.15,4010330,CTSH
2013-04-11,38.245,38.85,38.125,38.83,5391472,CTSH
2013-04-12,37.79,37.89,37.055,37.78,9171892,CTSH
2013-04-15,37.75,37.75,36.525,36.53,8525696,CTSH
2013-04-16,36.805,37.1,36.295,36.315,8952624,CTSH
2013-04-17,36.095,36.095,35.33,35.475,9982082,CTSH
2013-04-18,35.62,35.64,35.15,35.24,4885284,CTSH
2013-04-19,35.145,35.18,33.855,33.905,11732402,CTSH
2013-04-22,34.08,34.27,33.2025,33.35,9908950,CTSH
2013-04-23,33.525,33.59,32.435,32.495,17676232,CTSH
2013-04-24,32.495,32.595,30.885,30.965,31609800,CTSH
2013-04-25,31.395,31.88,30.645,30.675,18130584,CTSH
2013-04-26,30.655,31.18,30.65,30.98,12815958,CTSH
2013-04-29,31.135,31.58,31.0725,31.465,10227852,CTSH
2013-04-30,31.45,32.61,31.415,32.4,14370254,CTSH
2013-05-01,32.23,32.425,31.705,31.745,5536670,CTSH
2013-05-02,31.8,32.205,31.4675,32.17,7686000,CTSH
2013-05-03,32.55,33.335,32.375,33.305,9763504,CTSH
2013-05-06,33.39,33.39,32.775,32.825,7357920,CTSH
2013-05-07,32.87,33.2,32.08,32.44,9718854,CTSH
2013-05-08,34.0,34.115,32.58,34.075,13004590,CTSH
2013-05-09,34.24,34.335,33.845,34.225,11530318,CTSH
2013-05-10,34.355,34.365,32.1048,32.515,11786598,CTSH
2013-05-13,32.525,32.59,31.315,31.44,15485072,CTSH
2013-05-14,31.56,31.815,30.945,31.195,11703160,CTSH
2013-05-15,31.17,32.45,31.005,32.22,16701028,CTSH
2013-05-16,32.115,32.2875,31.57,31.61,5756358,CTSH
2013-05-17,31.86,32.785,31.415,32.75,11365278,CTSH
2013-05-20,32.75,33.215,32.025,32.265,9405210,CTSH
2013-05-21,32.37,32.445,32.035,32.305,11978274,CTSH
2013-05-22,31.945,33.2,31.925,32.575,16925054,CTSH
2013-05-23,32.445,32.6,31.84,32.055,9318330,CTSH
2013-05-24,31.885,31.925,31.455,31.885,5860836,CTSH
2013-05-28,32.345,32.345,31.75,31.87,6427844,CTSH
2013-05-29,31.645,32.355,31.43,32.14,7384034,CTSH
2013-05-30,32.185,32.5,31.89,32.4,5071642,CTSH
2013-05-31,32.36,32.585,32.065,32.325,4702430,CTSH
2013-06-03,32.43,32.6,32.1,32.435,5266186,CTSH
2013-06-04,32.65,32.9425,32.365,32.41,5869096,CTSH
2013-06-05,32.245,32.38,31.65,31.94,4851308,CTSH
2013-06-06,32.1,32.68,31.7188,32.675,8197294,CTSH
2013-06-07,32.895,33.33,32.8,33.29,7185268,CTSH
2013-06-10,33.305,33.32,32.0,32.055,7069204,CTSH
2013-06-11,31.7,32.365,31.625,32.215,4157344,CTSH
2013-06-12,32.365,32.57,31.925,32.0,5435152,CTSH
2013-06-13,31.925,32.135,31.59,31.955,6217312,CTSH
2013-06-14,31.875,32.075,31.245,31.49,6040790,CTSH
2013-06-17,31.8,32.105,31.6855,31.73,6664000,CTSH
2013-06-18,31.82,32.225,31.625,32.0225,6617456,CTSH
2013-06-19,32.085,32.335,31.695,31.77,6154188,CTSH
2013-06-20,31.2901,31.7,31.205,31.355,6857362,CTSH
2013-06-21,31.38,31.625,30.995,31.155,8958258,CTSH
2013-06-24,30.935,31.055,30.46,30.85,4096860,CTSH
2013-06-25,31.06,31.445,30.73,31.4,4826322,CTSH
2013-06-26,31.6612,32.0775,31.475,31.925,5123828,CTSH
2013-06-27,32.065,32.145,31.43,31.55,6731794,CTSH
2013-06-28,30.77,31.685,30.735,31.32,9464406,CTSH
2013-07-01,31.7,32.415,31.57,32.035,6092648,CTSH
2013-07-02,32.15,32.285,31.84,32.175,4322368,CTSH
2013-07-03,31.98,32.6,31.975,32.38,2115582,CTSH
2013-07-05,32.61,32.75,32.305,32.63,2007154,CTSH
2013-07-08,32.52,33.185,32.475,33.035,4406844,CTSH
2013-07-09,33.155,33.405,32.985,33.275,3668306,CTSH
2013-07-10,33.37,34.89,33.325,34.845,9906744,CTSH
2013-07-11,35.215,35.595,35.005,35.525,10913644,CTSH
2013-07-12,36.26,36.355,35.505,35.715,7589934,CTSH
2013-07-15,35.705,35.8475,35.335,35.475,5550210,CTSH
2013-07-16,35.575,35.88,35.315,35.505,5489872,CTSH
2013-07-17,35.555,35.84,35.47,35.605,5977142,CTSH
2013-07-18,35.98,36.66,35.975,36.245,6752486,CTSH
2013-07-19,36.16,36.375,35.82,36.18,7941634,CTSH
2013-07-22,37.455,37.46,36.355,36.435,4740854,CTSH
2013-07-23,36.525,36.525,36.1175,36.15,3871800,CTSH
2013-07-24,36.445,36.605,35.845,35.875,4038444,CTSH
2013-07-25,35.85,36.575,35.805,36.31,4395290,CTSH
2013-07-26,36.05,36.38,36.01,36.37,3097918,CTSH
2013-07-29,36.295,36.61,36.15,36.285,3352928,CTSH
2013-07-30,36.45,36.55,36.115,36.185,5170568,CTSH
2013-07-31,36.415,36.755,36.16,36.195,4184900,CTSH
2013-08-01,36.365,37.1,36.365,36.74,4031950,CTSH
2013-08-02,36.95,36.95,36.5,36.755,3737616,CTSH
2013-08-05,37.13,37.13,36.52,36.705,6487652,CTSH
2013-08-06,37.86,38.04,36.905,37.005,15187730,CTSH
2013-08-07,37.19,37.19,36.415,36.905,6502572,CTSH
2013-08-08,36.9,36.985,36.435,36.445,3658328,CTSH
2013-08-09,36.37,36.8499,36.37,36.58,2518330,CTSH
2013-08-12,36.39,36.815,36.39,36.695,3178090,CTSH
2013-08-13,36.745,36.92,36.345,36.67,2700702,CTSH
2013-08-14,36.495,36.62,36.185,36.19,2954606,CTSH
2013-08-15,35.825,35.92,35.1848,35.43,3786918,CTSH
2013-08-16,35.4,35.905,35.185,35.73,4347416,CTSH
2013-08-19,35.62,36.14,35.395,35.495,3453024,CTSH
2013-08-20,35.535,35.59,35.2175,35.325,2366552,CTSH
2013-08-21,35.13,36.465,35.0,36.25,5787770,CTSH
2013-08-22,36.13,36.485,36.13,36.38,2584276,CTSH
2013-08-23,36.38,37.0,35.89,36.875,3356260,CTSH
2013-08-26,36.795,36.9,36.545,36.81,3674146,CTSH
2013-08-27,36.445,36.54,36.005,36.095,3558850,CTSH
2013-08-28,36.205,37.0025,36.095,36.89,6092792,CTSH
2013-08-29,36.8,37.125,36.515,37.01,3337608,CTSH
2013-08-30,37.105,37.105,36.575,36.65,3741526,CTSH
2013-09-03,37.0,37.45,36.7875,37.245,4129666,CTSH
2013-09-04,37.25,38.145,37.085,37.85,6542764,CTSH
2013-09-05,37.77,38.15,37.71,38.0,5453586,CTSH
2013-09-06,38.28,38.995,38.055,38.75,8171362,CTSH
2013-09-09,38.905,39.25,38.765,39.16,4956260,CTSH
2013-09-10,39.5,39.745,39.345,39.63,3539224,CTSH
2013-09-11,39.515,40.115,39.515,39.93,5788940,CTSH
2013-09-12,39.8,39.85,39.365,39.4045,3493356,CTSH
2013-09-13,39.385,39.895,39.373,39.845,3280398,CTSH
2013-09-16,40.215,40.57,40.215,40.425,4262704,CTSH
2013-09-17,40.52,40.915,40.315,40.55,3937104,CTSH
2013-09-18,40.96,41.875,40.9,41.796,7063530,CTSH
2013-09-19,42.015,42.085,41.305,41.32,5209910,CTSH
2013-09-20,41.34,41.675,41.125,41.15,5391922,CTSH
2013-09-23,41.015,41.34,40.8114,41.215,3342474,CTSH
2013-09-24,41.315,41.685,41.085,41.445,3589138,CTSH
2013-09-25,41.365,41.695,41.115,41.57,2988652,CTSH
2013-09-26,41.735,41.735,41.196,41.495,2328898,CTSH
2013-09-27,41.08,41.41,40.955,41.35,2437320,CTSH
2013-09-30,40.775,41.24,39.75,41.06,4926378,CTSH
2013-10-01,40.89,41.625,40.82,41.615,2856186,CTSH
2013-10-02,41.58,41.95,41.425,41.88,2589770,CTSH
2013-10-03,41.835,41.925,41.465,41.765,3332672,CTSH
2013-10-04,41.83,42.4825,41.605,42.425,4035746,CTSH
2013-10-07,41.975,42.425,41.835,42.05,2864582,CTSH
2013-10-08,42.05,42.15,41.015,41.09,3330502,CTSH
2013-10-09,41.395,41.51,40.62,40.99,5343566,CTSH
2013-10-10,41.17,42.16,41.05,42.1,3367044,CTSH
2013-10-11,42.625,44.445,42.55,44.425,9411914,CTSH
2013-10-14,44.14,44.24,43.495,44.11,4874512,CTSH
2013-10-15,43.715,44.07,42.85,42.955,6986360,CTSH
2013-10-16,43.36,43.455,41.9,42.345,8628994,CTSH
2013-10-17,41.99,43.01,41.89,42.975,4425606,CTSH
2013-10-18,42.975,43.005,42.665,42.885,3334496,CTSH
2013-10-21,43.0,43.52,42.995,43.355,3025512,CTSH
2013-10-22,43.47,43.87,43.125,43.295,3701074,CTSH
2013-10-23,43.045,43.355,42.755,43.04,2433926,CTSH
2013-10-24,43.095,43.425,42.86,43.305,2298570,CTSH
2013-10-25,43.52,43.525,43.065,43.34,3263676,CTSH
2013-10-28,43.435,44.435,43.24,44.42,4711930,CTSH
2013-10-29,44.475,45.005,44.37,44.685,4252198,CTSH
2013-10-30,44.56,44.765,43.645,43.73,3027690,CTSH
2013-10-31,43.735,44.005,43.44,43.465,3465116,CTSH
2013-11-01,43.645,43.8,43.14,43.77,3512802,CTSH
2013-11-04,43.87,43.9225,43.07,43.425,3886898,CTSH
2013-11-05,45.335,45.35,43.605,44.795,7823628,CTSH
2013-11-06,45.245,45.5,44.98,45.34,4602500,CTSH
2013-11-07,45.245,45.825,44.635,44.75,3005996,CTSH
2013-11-08,44.85,45.23,44.69,45.115,2799594,CTSH
2013-11-11,45.005,45.5,45.005,45.36,2211392,CTSH
2013-11-12,45.46,45.85,45.21,45.825,3870428,CTSH
2013-11-13,45.585,46.42,45.57,46.415,3781170,CTSH
2013-11-14,46.4,46.7899,46.2525,46.72,3065360,CTSH
2013-11-15,46.925,47.36,46.635,47.185,4592972,CTSH
2013-11-18,47.825,47.825,46.61,46.77,3544230,CTSH
2013-11-19,46.9,47.1,46.545,46.71,4125202,CTSH
2013-11-20,46.65,47.1025,46.245,46.48,2505776,CTSH
2013-11-21,46.7,47.0125,46.575,46.87,4415134,CTSH
2013-11-22,47.875,47.875,46.47,46.56,4296770,CTSH
2013-11-25,46.56,46.8,46.215,46.315,3433416,CTSH
2013-11-26,46.3,47.09,46.19,47.015,3293924,CTSH
2013-11-27,46.905,47.625,46.905,47.21,2629036,CTSH
2013-11-29,47.09,47.195,46.775,46.945,1527178,CTSH
2013-12-02,46.57,47.105,46.57,46.78,3081840,CTSH
2013-12-03,46.72,47.21,46.525,46.925,3212530,CTSH
2013-12-04,46.555,46.97,46.33,46.675,2575214,CTSH
2013-12-05,46.675,47.18,46.445,46.89,1927088,CTSH
2013-12-06,47.665,48.235,47.14,48.1,6319078,CTSH
2013-12-09,48.17,48.295,47.03,47.4,3262454,CTSH
2013-12-10,47.19,47.65,47.167,47.345,3115474,CTSH
2013-12-11,47.54,47.6,46.58,46.75,2401006,CTSH
2013-12-12,46.53,46.915,46.2951,46.62,2653518,CTSH
2013-12-13,47.045,47.175,46.58,46.77,3074008,CTSH
2013-12-16,46.83,47.215,46.615,47.16,2767154,CTSH
2013-12-17,47.045,47.3625,46.92,47.105,2232766,CTSH
2013-12-18,47.33,48.305,46.91,48.29,3295354,CTSH
2013-12-19,48.67,48.94,48.205,48.51,3495524,CTSH
2013-12-20,48.665,49.305,48.35,49.08,5731982,CTSH
2013-12-23,49.23,49.33,48.61,49.32,2648404,CTSH
2013-12-24,49.32,49.455,49.02,49.42,801154,CTSH
2013-12-26,49.305,49.82,49.08,49.72,1269356,CTSH
2013-12-27,49.77,49.8,49.41,49.575,1445272,CTSH
2013-12-30,49.82,50.1251,49.285,50.045,1909812,CTSH
2013-12-31,50.21,50.565,49.81,50.49,1861244,CTSH
2014-01-02,50.125,50.375,49.215,49.42,5559598,CTSH
2014-01-03,49.435,49.92,49.105,49.16,3261370,CTSH
2014-01-06,49.335,49.58,48.63,48.935,4933810,CTSH
2014-01-07,49.28,49.75,49.28,49.56,3064862,CTSH
2014-01-08,49.58,49.98,49.31,49.975,5613542,CTSH
2014-01-09,50.235,50.235,49.515,49.765,3069366,CTSH
2014-01-10,49.89,50.395,49.805,50.235,2776386,CTSH
2014-01-13,49.9,50.46,48.98,49.105,4476030,CTSH
2014-01-14,49.38,50.525,49.27,50.165,3911288,CTSH
2014-01-15,50.165,50.585,50.01,50.515,3721568,CTSH
2014-01-16,50.345,50.545,50.045,50.15,3421626,CTSH
2014-01-17,49.935,50.235,49.54,49.67,3760416,CTSH
2014-01-21,49.96,50.81,49.05,49.46,4941218,CTSH
2014-01-22,49.53,50.735,49.2,50.27,4029976,CTSH
2014-01-23,49.765,50.14,49.14,49.275,3306108,CTSH
2014-01-24,48.95,48.995,48.365,48.64,3855200,CTSH
2014-01-27,48.615,48.965,47.835,47.93,5917120,CTSH
2014-01-28,48.115,48.64,47.91,48.375,5636842,CTSH
2014-01-29,48.125,48.645,47.715,47.91,3214796,CTSH
2014-01-30,48.25,49.42,48.15,49.3,3539956,CTSH
2014-01-31,48.37,48.88,48.105,48.455,7392236,CTSH
2014-02-03,48.57,49.165,47.335,47.59,4659456,CTSH
2014-02-04,47.65,48.635,47.395,48.505,4033490,CTSH
2014-02-05,46.5,47.24,44.955,46.425,12964690,CTSH
2014-02-06,46.405,47.78,46.405,47.745,6004894,CTSH
2014-02-07,47.85,48.625,47.505,48.5,4172198,CTSH
2014-02-10,48.41,48.615,47.715,48.025,3660508,CTSH
2014-02-11,48.26,49.09,47.805,48.87,3343436,CTSH
2014-02-12,49.07,49.645,48.965,49.225,3423950,CTSH
2014-02-13,48.96,49.98,48.8901,49.885,2953296,CTSH
2014-02-14,49.715,50.235,49.435,50.17,2738536,CTSH
2014-02-18,50.085,50.37,49.78,50.035,2652296,CTSH
2014-02-19,50.085,50.295,49.816,49.995,2464198,CTSH
2014-02-20,49.89,50.58,49.47,50.33,2855314,CTSH
2014-02-21,50.84,51.68,50.535,51.365,4563848,CTSH
2014-02-24,51.62,52.65,51.455,52.12,4089522,CTSH
2014-02-25,51.965,52.255,51.265,51.635,4202008,CTSH
2014-02-26,51.895,52.345,51.535,51.65,4106976,CTSH
2014-02-27,51.665,51.81,51.29,51.6,2457042,CTSH
2014-02-28,51.9,52.295,51.605,52.03,2773798,CTSH
2014-03-03,51.5,51.7525,50.98,51.45,2391392,CTSH
2014-03-04,51.855,52.73,51.855,52.655,2623312,CTSH
2014-03-05,52.45,52.835,52.25,52.82,3434240,CTSH
2014-03-06,52.73,54.0,52.73,53.545,5816124,CTSH
2014-03-07,53.815,53.85,53.195,53.61,3919272,CTSH
2014-03-10,53.48,53.61,52.76,52.9,1695445,CTSH
2014-03-11,52.71,52.99,51.94,52.33,3082115,CTSH
2014-03-12,51.97,52.03,50.51,51.59,4410803,CTSH
2014-03-13,51.84,51.94,50.23,50.58,2627836,CTSH
2014-03-14,50.45,51.12,50.18,50.25,2881665,CTSH
2014-03-17,50.4,51.32,50.4,51.05,2534389,CTSH
2014-03-18,51.22,51.41,50.91,51.09,2412571,CTSH
2014-03-19,51.33,51.33,49.22,49.61,4412516,CTSH
2014-03-20,49.5,49.81,49.24,49.62,4011369,CTSH
2014-03-21,50.7,50.7,48.69,48.755,6296309,CTSH
2014-03-24,49.14,49.52,48.16,49.07,4366104,CTSH
2014-03-25,49.29,49.36,48.35,48.59,3647405,CTSH
2014-03-26,48.94,49.72,48.47,49.1,5637347,CTSH
2014-03-27,49.14,49.19,47.42,47.58,6517260,CTSH
2014-03-28,49.05,50.63,48.6809,49.69,7295306,CTSH
2014-03-31,49.86,50.7,49.76,50.6,3979565,CTSH
2014-04-01,50.78,51.7,50.57,51.67,3376023,CTSH
2014-04-02,53.28,53.4,51.8,52.06,3484989,CTSH
2014-04-03,51.66,52.65,51.04,51.29,2353253,CTSH
2014-04-04,51.66,51.75,50.13,50.19,4116742,CTSH
2014-04-07,49.73,50.04,48.55,48.68,4664700,CTSH
2014-04-08,48.56,49.38,48.28,49.16,4514555,CTSH
2014-04-09,49.17,49.86,48.62,49.79,3315756,CTSH
2014-04-10,49.85,50.04,47.715,47.87,3665105,CTSH
2014-04-11,47.68,48.491,47.27,47.31,2770108,CTSH
2014-04-14,47.85,48.58,47.33,48.48,3363883,CTSH
2014-04-15,48.56,49.235,47.65,48.89,3408891,CTSH
2014-04-16,49.07,49.8,48.66,49.78,3635395,CTSH
2014-04-17,50.41,50.41,49.17,49.55,4424896,CTSH
2014-04-21,49.56,49.78,48.81,48.98,2815190,CTSH
2014-04-22,48.89,49.54,48.86,49.12,2109189,CTSH
2014-04-23,49.0,49.3,48.8,48.95,1655666,CTSH
2014-04-24,49.66,49.81,48.88,49.3,2277689,CTSH
2014-04-25,49.53,49.74,48.66,48.73,2719426,CTSH
2014-04-28,49.1,49.31,47.72,48.44,3281830,CTSH
2014-04-29,48.61,48.81,47.6,47.85,4932004,CTSH
2014-04-30,47.59,48.17,47.51,47.905,4966222,CTSH
2014-05-01,47.96,48.96,47.67,48.6,4385717,CTSH
2014-05-02,48.75,49.665,48.63,49.41,3205086,CTSH
2014-05-05,49.6,49.65,48.68,49.26,3335967,CTSH
2014-05-06,49.09,49.54,48.79,49.2,4376821,CTSH
2014-05-07,46.94,47.48,45.73,47.02,7730599,CTSH
2014-05-08,47.17,48.44,46.9,48.0,6029998,CTSH
2014-05-09,47.86,48.13,47.33,47.72,3491840,CTSH
2014-05-12,48.25,49.15,48.06,49.02,2631378,CTSH
2014-05-13,49.1,49.31,48.77,48.99,2819217,CTSH
2014-05-14,48.94,49.03,48.34,48.59,3060431,CTSH
2014-05-15,48.5,48.73,46.92,47.18,4892616,CTSH
2014-05-16,47.32,47.355,46.46,47.18,4756825,CTSH
2014-05-19,46.77,47.65,46.64,47.59,3325815,CTSH
2014-05-20,47.43,47.84,47.06,47.31,3367004,CTSH
2014-05-21,47.6,47.99,47.28,47.41,3295395,CTSH
2014-05-22,47.41,47.7,47.22,47.65,3283481,CTSH
2014-05-23,47.53,48.665,47.53,48.62,3173921,CTSH
2014-05-27,48.95,48.95,48.41,48.84,2700413,CTSH
2014-05-28,48.73,49.01,48.64,48.9,2804017,CTSH
2014-05-29,48.82,49.0,48.25,48.96,2838037,CTSH
2014-05-30,49.08,49.09,48.29,48.61,3521831,CTSH
2014-06-02,48.61,48.8,47.95,48.35,2698789,CTSH
2014-06-03,48.81,48.81,47.79,48.5,2272493,CTSH
2014-06-04,48.24,48.66,47.91,48.53,2262810,CTSH
2014-06-05,48.5,49.01,48.21,49.0,3525880,CTSH
2014-06-06,49.25,50.0,49.06,49.83,3175294,CTSH
2014-06-09,49.74,50.31,49.67,49.82,2253375,CTSH
2014-06-10,48.8,48.8,47.24,47.47,8749193,CTSH
2014-06-11,47.4,47.59,47.09,47.3,4398248,CTSH
2014-06-12,47.19,47.57,46.78,46.98,3071208,CTSH
2014-06-13,47.15,47.42,46.8,47.41,2758102,CTSH
2014-06-16,46.81,47.85,46.81,47.77,4325305,CTSH
2014-06-17,47.79,48.905,47.67,48.5,4852426,CTSH
2014-06-18,48.77,49.02,47.97,49.0,4460994,CTSH
2014-06-19,49.22,49.24,48.67,48.95,2491191,CTSH
2014-06-20,49.03,49.49,48.68,49.41,5519775,CTSH
2014-06-23,49.47,49.6,49.02,49.37,2096677,CTSH
2014-06-24,49.19,50.0,48.92,49.06,2673186,CTSH
2014-06-25,48.92,49.81,48.76,49.71,2486993,CTSH
2014-06-26,49.9,49.9,48.56,49.39,2803491,CTSH
2014-06-27,49.35,49.56,48.94,49.3,2296365,CTSH
2014-06-30,49.1,49.31,48.71,48.91,3199734,CTSH
2014-07-01,49.25,50.025,48.98,49.8,3259156,CTSH
2014-07-02,49.71,50.05,49.49,49.87,1894993,CTSH
2014-07-03,49.96,50.33,49.83,50.3,1272442,CTSH
2014-07-07,50.16,50.99,50.13,50.47,3647439,CTSH
2014-07-08,50.5,50.55,49.77,50.41,3196563,CTSH
2014-07-09,50.56,50.84,50.21,50.37,4327601,CTSH
2014-07-10,49.8,50.25,49.54,50.01,3266165,CTSH
2014-07-11,50.29,50.5,49.6,49.7,3536777,CTSH
2014-07-14,50.07,50.26,49.83,49.95,2135630,CTSH
2014-07-15,49.85,50.14,49.2598,49.51,2735332,CTSH
2014-07-16,49.76,50.05,49.21,49.41,4752139,CTSH
2014-07-17,49.43,49.7,48.61,48.64,3945183,CTSH
2014-07-18,49.08,49.66,48.54,49.44,4501791,CTSH
2014-07-21,49.35,49.56,48.99,49.35,3505060,CTSH
2014-07-22,49.52,50.57,49.51,50.47,3505876,CTSH
2014-07-23,50.39,50.93,50.075,50.62,3217633,CTSH
2014-07-24,50.81,51.05,50.62,50.8,2917521,CTSH
2014-07-25,50.72,51.26,50.53,51.12,2239371,CTSH
2014-07-28,51.25,51.38,50.66,50.94,2202098,CTSH
2014-07-29,51.1,51.26,50.62,50.64,2635641,CTSH
2014-07-30,50.87,51.12,49.91,49.96,4725749,CTSH
2014-07-31,49.76,50.12,49.03,49.05,4467418,CTSH
2014-08-01,49.12,49.55,49.05,49.29,4952067,CTSH
2014-08-04,49.54,50.14,49.44,50.04,4653248,CTSH
2014-08-05,49.77,50.62,49.6,49.98,5651087,CTSH
2014-08-06,42.99,44.25,41.51,43.67,40718068,CTSH
2014-08-07,44.14,45.08,43.95,44.38,11626589,CTSH
2014-08-08,44.39,44.62,43.6975,44.47,6598973,CTSH
2014-08-11,44.75,44.76,44.29,44.49,5398337,CTSH
2014-08-12,44.3,44.64,44.2,44.56,4361855,CTSH
2014-08-13,44.57,45.05,44.56,44.94,5838672,CTSH
2014-08-14,45.1,45.1,44.71,44.82,5561710,CTSH
2014-08-15,45.2,45.2,44.59,44.76,5761781,CTSH
2014-08-18,44.99,45.68,44.82,45.27,5661305,CTSH
2014-08-19,45.3,46.46,45.27,46.22,6105172,CTSH
2014-08-20,46.24,46.29,45.89,46.01,5595661,CTSH
2014-08-21,45.91,46.44,45.83,46.01,3771042,CTSH
2014-08-22,46.17,46.38,45.97,46.06,3373361,CTSH
2014-08-25,46.42,46.44,45.62,45.63,3522498,CTSH
2014-08-26,45.82,46.1,45.72,45.735,3254273,CTSH
2014-08-27,45.84,46.13,45.65,46.13,4151843,CTSH
2014-08-28,45.54,45.69,45.08,45.47,6614503,CTSH
2014-08-29,45.73,45.82,45.18,45.73,3841963,CTSH
2014-09-02,45.99,46.09,45.74,45.88,4574205,CTSH
2014-09-03,45.98,46.5,45.88,45.92,3305618,CTSH
2014-09-04,46.1,46.34,45.81,46.05,4313921,CTSH
2014-09-05,45.93,46.23,45.81,46.21,4501281,CTSH
2014-09-08,46.05,46.32,45.47,45.73,4179460,CTSH
2014-09-09,45.66,45.735,45.17,45.29,2986213,CTSH
2014-09-10,45.23,45.65,45.23,45.39,3233052,CTSH
2014-09-11,45.25,45.5,44.8,45.04,6961309,CTSH
2014-09-12,44.9,45.19,44.6601,44.76,6136520,CTSH
2014-09-15,45.85,46.03,44.19,44.31,9783691,CTSH
2014-09-16,44.47,45.1,44.2,44.98,10920375,CTSH
2014-09-17,45.01,45.25,44.65,44.78,6949577,CTSH
2014-09-18,45.11,45.34,45.0,45.31,4432505,CTSH
2014-09-19,45.6,45.6,44.65,45.0,7196060,CTSH
2014-09-22,45.0,45.04,44.4,44.6,3302217,CTSH
2014-09-23,44.57,45.18,44.37,44.51,4494726,CTSH
2014-09-24,44.47,45.38,44.33,45.195,3711474,CTSH
2014-09-25,45.24,45.344,44.05,44.07,4887650,CTSH
2014-09-26,44.11,44.8,44.1,44.75,5410066,CTSH
2014-09-29,44.37,44.75,44.01,44.37,7116938,CTSH
2014-09-30,44.59,45.3,44.42,44.77,6485308,CTSH
2014-10-01,44.75,44.77,44.305,44.37,4713853,CTSH
2014-10-02,44.22,44.68,43.88,43.9,5361649,CTSH
2014-10-03,44.25,44.64,44.24,44.38,2915909,CTSH
2014-10-06,44.72,44.8,44.15,44.245,3132425,CTSH
2014-10-07,44.3,44.47,43.89,43.9,4907115,CTSH
2014-10-08,43.78,45.13,43.78,45.03,4047131,CTSH
2014-10-09,44.83,45.02,44.07,44.12,6557531,CTSH
2014-10-10,44.34,45.2,43.28,43.31,9875388,CTSH
2014-10-13,43.37,44.58,43.245,43.93,6235151,CTSH
2014-10-14,44.29,45.39,43.98,44.65,5960500,CTSH
2014-10-15,44.0,44.72,42.94,44.38,6685808,CTSH
2014-10-16,43.76,44.63,43.44,44.12,5671402,CTSH
2014-10-17,44.9,44.92,44.19,44.2,5303742,CTSH
2014-10-20,43.9,44.3265,43.55,43.57,4821222,CTSH
2014-10-21,43.8,44.86,43.75,44.63,6752850,CTSH
2014-10-22,44.64,44.958,44.1,44.14,4742735,CTSH
2014-10-23,44.6,44.85,44.31,44.52,3791840,CTSH
2014-10-24,44.72,45.16,44.33,45.1,2607107,CTSH
2014-10-27,45.04,45.71,44.87,45.52,3232965,CTSH
2014-10-28,45.66,46.94,45.41,46.93,4665043,CTSH
2014-10-29,46.74,47.14,46.345,46.72,4017911,CTSH
2014-10-30,46.69,48.48,46.62,47.98,4962715,CTSH
2014-10-31,48.95,49.11,48.6101,48.85,5708193,CTSH
2014-11-03,48.98,49.46,48.71,48.89,3404329,CTSH
2014-11-04,48.96,49.15,48.4,48.49,6746205,CTSH
2014-11-05,51.0,52.6,50.45,52.4,10090828,CTSH
2014-11-06,52.5,52.99,51.68,52.64,6345556,CTSH
2014-11-07,52.62,53.71,52.29,53.62,5865497,CTSH
2014-11-10,53.46,54.24,53.31,53.65,6585761,CTSH
2014-11-11,53.0,53.44,52.86,53.15,5186783,CTSH
2014-11-12,53.1,53.51,52.94,53.24,3319646,CTSH
2014-11-13,53.32,53.7,53.0,53.39,3313584,CTSH
2014-11-14,53.29,53.67,53.15,53.285,2542599,CTSH
2014-11-17,53.08,53.61,52.87,53.06,3110768,CTSH
2014-11-18,53.0,53.22,52.57,52.74,3544461,CTSH
2014-11-19,52.5,52.71,51.94,52.43,3642328,CTSH
2014-11-20,52.25,52.57,51.55,51.76,4566133,CTSH
2014-11-21,52.52,53.09,51.81,53.06,4769866,CTSH
2014-11-24,53.0,53.79,52.56,53.73,3923143,CTSH
2014-11-25,53.65,53.8,53.205,53.3,3938682,CTSH
2014-11-26,53.5,53.65,53.17,53.635,2418291,CTSH
2014-11-28,53.93,54.55,53.66,53.99,1605209,CTSH
2014-12-01,53.89,54.73,53.51,54.05,4367432,CTSH
2014-12-02,54.31,54.6,54.05,54.49,2810603,CTSH
2014-12-03,54.43,54.7,54.21,54.44,2553187,CTSH
2014-12-04,54.39,54.49,53.34,53.52,3142061,CTSH
2014-12-05,53.46,53.7,52.7,53.155,5483657,CTSH
2014-12-08,53.04,53.09,52.09,52.55,3796144,CTSH
2014-12-09,51.84,52.7,51.84,52.6,4691714,CTSH
2014-12-10,52.65,52.65,51.215,51.32,3753691,CTSH
2014-12-11,51.85,52.39,51.41,51.51,4305235,CTSH
2014-12-12,50.63,51.52,50.45,50.48,3571865,CTSH
2014-12-15,50.55,51.0,50.1701,50.51,3923322,CTSH
2014-12-16,50.4,52.62,50.19,51.21,6820589,CTSH
2014-12-17,51.07,51.27,50.57,51.0,5197577,CTSH
2014-12-18,52.05,53.45,51.68,53.45,5081955,CTSH
2014-12-19,53.4,54.44,53.23,53.49,8087824,CTSH
2014-12-22,53.64,54.33,53.52,54.31,2541002,CTSH
2014-12-23,54.82,54.89,54.2,54.22,2253852,CTSH
2014-12-24,54.25,54.55,54.015,54.26,1059277,CTSH
2014-12-26,54.31,54.4,53.72,53.84,1446010,CTSH
2014-12-29,53.69,54.14,53.63,53.93,2218430,CTSH
2014-12-30,53.61,53.91,52.92,53.15,3594956,CTSH
2014-12-31,53.71,53.8,52.62,52.66,2217534,CTSH
2015-01-02,52.89,53.77,52.0,52.67,2371513,CTSH
2015-01-05,53.97,53.97,52.07,52.34,3024347,CTSH
2015-01-06,52.11,52.32,50.71,50.98,4192614,CTSH
2015-01-07,51.21,52.6844,51.21,52.65,4411350,CTSH
2015-01-08,52.84,54.11,52.6,53.88,5570202,CTSH
2015-01-09,54.55,54.65,53.54,54.115,4164455,CTSH
2015-01-12,54.03,54.8,53.81,54.15,6151577,CTSH
2015-01-13,54.79,55.68,53.7,54.15,3631871,CTSH
2015-01-14,53.83,54.41,53.14,54.41,4155295,CTSH
2015-01-15,54.36,54.67,53.43,53.84,4758293,CTSH
2015-01-16,53.93,55.12,53.625,55.035,4376770,CTSH
2015-01-20,55.23,55.74,54.7,55.6,4715319,CTSH
2015-01-21,55.55,55.75,54.859,55.275,4586483,CTSH
2015-01-22,55.35,56.2,55.05,56.18,4849824,CTSH
2015-01-23,56.05,56.62,55.83,56.055,3501032,CTSH
2015-01-26,56.17,56.2456,55.67,56.1,4146111,CTSH
2015-01-27,55.7,55.91,54.85,55.26,3269356,CTSH
2015-01-28,55.39,55.72,54.3,54.43,4798937,CTSH
2015-01-29,54.39,55.5,54.02,55.48,3545442,CTSH
2015-01-30,55.01,55.31,54.04,54.13,3756381,CTSH
2015-02-02,54.41,54.42,53.33,54.31,4581362,CTSH
2015-02-03,54.72,55.22,54.07,55.1,5447075,CTSH
2015-02-04,57.0,59.64,57.0,57.88,11625784,CTSH
2015-02-05,57.91,58.21,56.53,57.635,5591410,CTSH
2015-02-06,57.64,57.9432,56.9,57.435,4125667,CTSH
2015-02-09,57.19,57.9,56.9,57.45,4540393,CTSH
2015-02-10,57.75,58.5,57.73,58.4,4742445,CTSH
2015-02-11,58.5,59.09,58.43,58.89,3619520,CTSH
2015-02-12,59.06,60.3,59.02,60.28,3859715,CTSH
2015-02-13,60.45,60.495,59.61,60.23,4577908,CTSH
2015-02-17,60.39,60.54,59.69,60.19,2900925,CTSH
2015-02-18,60.01,61.12,59.9198,61.09,3522062,CTSH
2015-02-19,61.09,62.01,60.86,62.0,3695543,CTSH
2015-02-20,62.07,63.08,61.38,63.05,5817837,CTSH
2015-02-23,63.0,63.02,61.82,62.43,4550249,CTSH
2015-02-24,62.12,62.56,61.81,62.45,2061778,CTSH
2015-02-25,62.34,62.675,61.99,62.65,2299890,CTSH
2015-02-26,62.67,63.1,62.26,62.79,2847352,CTSH
2015-02-27,62.91,63.15,62.4,62.485,3565808,CTSH
2015-03-02,62.56,63.189,62.46,62.92,2393514,CTSH
2015-03-03,63.11,63.14,62.29,62.78,5562647,CTSH
2015-03-04,62.65,62.77,61.48,62.06,4308257,CTSH
2015-03-05,62.06,62.42,61.83,62.36,5565198,CTSH
2015-03-06,62.03,62.45,61.43,61.61,2865497,CTSH
2015-03-09,61.75,62.09,61.51,61.92,2830138,CTSH
2015-03-10,61.13,61.3,60.473,60.65,2561048,CTSH
2015-03-11,60.52,61.095,60.29,60.845,2785352,CTSH
2015-03-12,61.0,61.77,60.93,61.65,2068085,CTSH
2015-03-13,61.84,62.245,60.76,61.145,3418244,CTSH
2015-03-16,61.65,62.39,61.65,62.03,3925293,CTSH
2015-03-17,61.9,62.48,61.549,62.25,2513524,CTSH
2015-03-18,62.21,64.28,61.99,63.79,3779892,CTSH
2015-03-19,63.74,64.45,63.53,64.245,3438378,CTSH
2015-03-20,64.62,64.69,63.82,64.06,5440072,CTSH
2015-03-23,64.16,64.18,63.743,63.915,2022569,CTSH
2015-03-24,63.73,63.9,62.945,62.97,3220575,CTSH
2015-03-25,62.87,63.04,61.15,61.195,3749062,CTSH
2015-03-26,60.6,63.04,60.5,62.53,5091968,CTSH
2015-03-27,62.39,63.19,62.16,63.0,2768074,CTSH
2015-03-30,63.24,63.94,62.99,63.34,2593735,CTSH
2015-03-31,63.24,63.24,62.33,62.39,2707834,CTSH
2015-04-01,62.45,62.5,61.5,61.98,3291704,CTSH
2015-04-02,62.09,62.765,61.68,62.57,1916138,CTSH
2015-04-06,62.14,62.91,62.0,62.42,3014381,CTSH
2015-04-07,62.5,62.77,62.02,62.045,2167068,CTSH
2015-04-08,62.19,62.92,61.92,62.54,2284294,CTSH
2015-04-09,62.33,63.23,62.2,63.16,1715506,CTSH
2015-04-10,63.2,63.22,62.7,62.8,2222493,CTSH
2015-04-13,62.7,62.93,61.67,61.73,2439986,CTSH
2015-04-14,61.81,62.64,61.4,62.62,3227573,CTSH
2015-04-15,62.63,63.15,62.465,63.11,2320843,CTSH
2015-04-16,62.63,62.9299,62.21,62.45,2551392,CTSH
2015-04-17,61.79,61.81,60.41,60.7,4349345,CTSH
2015-04-20,60.99,61.47,60.8,61.135,3815611,CTSH
2015-04-21,61.45,61.845,61.29,61.41,2714464,CTSH
2015-04-22,61.34,61.4,60.76,61.21,2412422,CTSH
2015-04-23,60.88,61.42,60.42,61.2,3356712,CTSH
2015-04-24,60.66,60.66,59.65,59.73,4997443,CTSH
2015-04-27,59.92,60.14,59.13,59.51,4895952,CTSH
2015-04-28,59.48,60.51,59.28,60.325,4053641,CTSH
2015-04-29,60.07,60.5499,59.5,59.92,2452252,CTSH
2015-04-30,59.68,59.9,58.38,58.54,3858459,CTSH
2015-05-01,58.65,59.21,58.35,59.14,4953678,CTSH
2015-05-04,63.61,65.55,62.73,62.78,11019606,CTSH
2015-05-05,62.87,63.11,60.92,61.0,5559195,CTSH
2015-05-06,61.28,61.54,59.96,60.62,4678739,CTSH
2015-05-07,60.49,61.7,60.22,61.31,3420023,CTSH
2015-05-08,61.93,63.19,61.905,63.09,4688260,CTSH
2015-05-11,63.19,63.705,62.64,62.68,3133927,CTSH
2015-05-12,62.39,62.66,61.67,62.13,2534850,CTSH
2015-05-13,62.2,62.79,61.605,61.85,2470423,CTSH
2015-05-14,62.19,63.92,62.02,63.82,3823086,CTSH
2015-05-15,64.03,64.03,63.01,63.57,2566437,CTSH
2015-05-18,63.23,64.99,63.23,64.74,3909519,CTSH
2015-05-19,64.93,65.55,64.76,65.03,3238871,CTSH
2015-05-20,65.04,65.58,64.65,65.0,2030657,CTSH
2015-05-21,64.74,65.26,64.68,64.97,1964370,CTSH
2015-05-22,64.7,65.23,64.7,64.81,2179446,CTSH
2015-05-26,64.59,64.655,63.57,63.82,2174270,CTSH
2015-05-27,63.92,64.75,63.61,64.68,1600764,CTSH
2015-05-28,64.51,64.93,64.14,64.84,1898932,CTSH
2015-05-29,64.75,65.17,64.25,64.72,2618954,CTSH
2015-06-01,65.05,65.48,64.439,65.4,2733778,CTSH
2015-06-02,64.98,65.96,64.98,65.6,2887664,CTSH
2015-06-03,65.73,65.8799,65.18,65.7,2705350,CTSH
2015-06-04,65.2,65.66,64.26,64.47,2436439,CTSH
2015-06-05,64.23,64.82,63.64,64.6,2144400,CTSH
2015-06-08,64.59,64.59,63.56,63.59,1790739,CTSH
2015-06-09,63.62,63.88,62.63,63.71,2150481,CTSH
2015-06-10,63.87,65.37,63.81,64.85,2838854,CTSH
2015-06-11,65.16,65.16,64.25,64.51,3881739,CTSH
2015-06-12,64.12,64.38,63.6,63.61,2451542,CTSH
2015-06-15,63.16,63.19,62.55,62.98,3760573,CTSH
2015-06-16,61.68,62.97,61.62,62.72,4012752,CTSH
2015-06-17,63.09,63.13,61.6049,62.08,5065494,CTSH
2015-06-18,62.37,63.61,62.37,63.25,3041025,CTSH
2015-06-19,63.19,63.48,62.47,62.49,3822063,CTSH
2015-06-22,62.95,63.3,62.54,63.2,2439117,CTSH
2015-06-23,63.21,63.4672,62.89,63.29,1904780,CTSH
2015-06-24,63.23,63.72,62.99,63.02,3025925,CTSH
2015-06-25,63.35,63.95,63.06,63.7,2455531,CTSH
2015-06-26,63.64,64.26,63.45,63.83,2810419,CTSH
2015-06-29,63.1,63.13,61.06,61.175,2680747,CTSH
2015-06-30,61.78,61.7899,60.7779,61.09,2900002,CTSH
2015-07-01,61.79,62.33,61.53,62.12,2438482,CTSH
2015-07-02,61.89,62.23,57.69,60.53,11140078,CTSH
2015-07-06,59.42,61.24,59.42,59.96,4723948,CTSH
2015-07-07,59.95,60.47,59.08,60.295,4170237,CTSH
2015-07-08,60.1,60.19,58.9,59.03,2526951,CTSH
2015-07-09,59.9,60.11,59.41,59.49,3065375,CTSH
2015-07-10,60.46,60.46,59.68,59.71,2356519,CTSH
2015-07-13,60.4,60.53,59.98,60.23,2705767,CTSH
2015-07-14,60.31,60.95,60.11,60.61,2395262,CTSH
2015-07-15,60.53,61.36,60.01,60.85,3288345,CTSH
2015-07-16,61.67,61.98,60.95,61.17,2045583,CTSH
2015-07-17,61.46,61.46,60.23,60.59,2673340,CTSH
2015-07-20,60.86,60.86,60.31,60.49,1499743,CTSH
2015-07-21,61.71,61.99,61.32,61.56,3431526,CTSH
2015-07-22,61.37,62.42,61.37,62.19,2257735,CTSH
2015-07-23,62.24,62.69,61.95,62.26,1752523,CTSH
2015-07-24,62.69,62.69,61.3468,61.6,2075519,CTSH
2015-07-27,61.26,61.34,60.58,60.75,1712807,CTSH
2015-07-28,60.5,61.5,60.39,61.17,1930687,CTSH
2015-07-29,61.22,62.33,60.93,62.26,2889446,CTSH
2015-07-30,61.83,63.28,61.32,63.12,2929107,CTSH
2015-07-31,63.66,63.67,62.76,63.1,3302462,CTSH
2015-08-03,63.31,63.38,62.5,62.88,2529372,CTSH
2015-08-04,63.06,63.82,62.93,63.29,4976400,CTSH
2015-08-05,67.36,69.35,67.23,67.34,8297401,CTSH
2015-08-06,67.88,68.26,66.38,67.08,4299308,CTSH
2015-08-07,67.55,68.06,66.34,67.62,4592808,CTSH
2015-08-10,68.0,68.49,67.85,68.44,3113617,CTSH
2015-08-11,68.06,68.15,67.02,67.78,3255992,CTSH
2015-08-12,67.6,67.92,66.625,67.47,3298919,CTSH
2015-08-13,67.41,68.27,66.855,67.94,2812513,CTSH
2015-08-14,67.62,68.04,67.02,67.17,3051241,CTSH
2015-08-17,66.79,67.71,66.69,67.65,2679825,CTSH
2015-08-18,67.64,67.98,67.38,67.84,2009103,CTSH
2015-08-19,67.33,67.72,66.82,67.03,3092569,CTSH
2015-08-20,66.37,66.75,65.22,65.7,4240143,CTSH
2015-08-21,65.01,65.5996,62.85,62.85,4935620,CTSH
2015-08-24,59.14,62.23,57.5,59.83,6781464,CTSH
2015-08-25,61.31,62.2399,58.83,58.98,6288297,CTSH
2015-08-26,60.57,62.24,59.77,62.16,5730070,CTSH
2015-08-27,62.73,63.905,62.26,63.8,4866208,CTSH
2015-08-28,62.87,64.12,62.61,63.72,4177340,CTSH
2015-08-31,63.13,63.39,62.55,62.94,4385854,CTSH
2015-09-01,61.54,62.4,60.83,61.23,5097056,CTSH
2015-09-02,62.14,62.55,60.61,62.54,3699715,CTSH
2015-09-03,62.84,63.4,62.54,62.86,2974813,CTSH
2015-09-04,61.76,62.439,61.23,61.75,3489484,CTSH
2015-09-08,63.01,63.49,62.47,63.17,3825261,CTSH
2015-09-09,63.75,63.87,61.94,62.13,2699352,CTSH
2015-09-10,61.8,63.22,61.69,62.63,2834847,CTSH
2015-09-11,62.26,62.97,61.95,62.79,2367454,CTSH
2015-09-14,62.87,63.12,61.95,62.08,2394714,CTSH
2015-09-15,62.45,62.84,62.04,62.77,4728144,CTSH
2015-09-16,62.92,64.0,62.73,63.62,2791164,CTSH
2015-09-17,63.47,63.78,62.75,62.89,2819137,CTSH
2015-09-18,62.1,62.62,61.51,61.83,4411588,CTSH
2015-09-21,62.15,63.095,62.0,62.82,2993133,CTSH
2015-09-22,62.1,62.43,61.32,61.86,2218411,CTSH
2015-09-23,61.88,62.52,61.61,62.25,2300477,CTSH
2015-09-24,61.62,61.85,60.56,61.12,5025699,CTSH
2015-09-25,61.93,62.08,60.84,61.29,2559579,CTSH
2015-09-28,61.15,61.49,59.91,60.04,2990794,CTSH
2015-09-29,60.22,60.73,59.94,60.58,2837959,CTSH
2015-09-30,61.51,62.7,61.1,62.61,4033621,CTSH
2015-10-01,62.95,63.56,62.23,63.27,3412662,CTSH
2015-10-02,62.1,63.28,61.27,63.27,3032120,CTSH
2015-10-05,63.91,65.26,63.6,65.11,2959420,CTSH
2015-10-06,64.81,65.21,64.525,64.98,2310771,CTSH
2015-10-07,65.45,65.99,64.8,65.99,3139488,CTSH
2015-10-08,65.51,66.62,65.48,66.36,2083480,CTSH
2015-10-09,66.6,66.98,66.36,66.94,3306720,CTSH
2015-10-12,66.92,67.96,65.78,66.19,2881264,CTSH
2015-10-13,65.75,65.88,64.6,64.84,3792346,CTSH
2015-10-14,65.0,65.28,64.55,64.75,2840586,CTSH
2015-10-15,65.19,65.27,64.42,64.9,3360122,CTSH
2015-10-16,65.4,65.57,64.6,64.9,3550257,CTSH
2015-10-19,64.83,65.06,64.37,65.05,3355366,CTSH
2015-10-20,64.68,65.325,64.6601,65.2,2287035,CTSH
2015-10-21,65.51,66.18,64.87,64.97,2646727,CTSH
2015-10-22,65.91,68.49,65.63,68.43,5831367,CTSH
2015-10-23,68.85,69.32,68.2,68.83,3948358,CTSH
2015-10-26,68.94,69.12,68.22,68.45,2625226,CTSH
2015-10-27,68.03,68.3301,67.78,68.26,3005934,CTSH
2015-10-28,68.45,69.8,68.2,69.755,3143216,CTSH
2015-10-29,69.41,69.52,68.7,68.88,1952986,CTSH
2015-10-30,68.9,69.08,68.09,68.11,3230085,CTSH
2015-11-02,68.54,68.66,68.15,68.43,3674452,CTSH
2015-11-03,68.16,68.91,68.06,68.14,3744484,CTSH
2015-11-04,67.225,67.32,65.34,66.82,6385832,CTSH
2015-11-05,67.49,67.66,66.56,67.17,3174873,CTSH
2015-11-06,66.82,69.23,66.82,69.05,4419349,CTSH
2015-11-09,68.78,68.8,67.47,67.97,2919209,CTSH
2015-11-10,67.87,68.175,67.41,68.09,2405467,CTSH
2015-11-11,68.38,68.98,67.69,67.89,2811984,CTSH
2015-11-12,67.52,68.04,66.935,67.11,2474446,CTSH
2015-11-13,66.7,67.18,65.81,65.9,2752694,CTSH
2015-11-16,65.99,66.28,65.35,65.86,3136681,CTSH
2015-11-17,65.32,65.8599,63.27,64.11,5905995,CTSH
2015-11-18,64.48,65.36,63.87,65.26,2812418,CTSH
2015-11-19,65.33,65.575,64.91,65.24,3099523,CTSH
2015-11-20,65.79,65.91,65.04,65.13,3166046,CTSH
2015-11-23,64.99,65.09,63.933,64.24,3287613,CTSH
2015-11-24,63.9,64.78,63.69,64.58,3601451,CTSH
2015-11-25,64.56,64.83,64.2,64.47,1897088,CTSH
2015-11-27,64.64,65.43,64.51,64.73,1413336,CTSH
2015-11-30,64.97,64.99,64.28,64.58,3704348,CTSH
2015-12-01,64.65,65.25,64.56,65.2,2533261,CTSH
2015-12-02,64.94,65.2,63.96,64.04,3882619,CTSH
2015-12-03,64.05,64.29,61.171,61.67,4849429,CTSH
2015-12-04,61.77,63.04,61.53,62.96,4079104,CTSH
2015-12-07,62.57,62.805,61.62,62.0,4647466,CTSH
2015-12-08,61.35,62.62,61.31,62.01,2756460,CTSH
2015-12-09,61.51,62.3,59.84,60.33,4430407,CTSH
2015-12-10,60.48,60.92,60.12,60.37,3315669,CTSH
2015-12-11,59.54,59.82,58.145,58.3,5211815,CTSH
2015-12-14,58.89,59.77,58.67,59.76,6386946,CTSH
2015-12-15,60.01,61.05,60.0,60.51,5342958,CTSH
2015-12-16,60.9,62.52,60.8,62.42,6127952,CTSH
2015-12-17,62.22,62.32,60.14,60.42,4777065,CTSH
2015-12-18,58.7601,60.42,58.75,58.86,5122998,CTSH
2015-12-21,59.51,59.915,59.12,59.74,3294976,CTSH
2015-12-22,59.78,60.24,59.41,60.1,2351682,CTSH
2015-12-23,60.52,60.585,60.1099,60.4,2465534,CTSH
2015-12-24,60.44,61.0,60.3805,60.73,1180346,CTSH
2015-12-28,60.48,60.71,59.855,60.5,1765636,CTSH
2015-12-29,60.43,61.65,60.41,61.41,1948767,CTSH
2015-12-30,61.25,61.72,60.955,61.0,1422575,CTSH
2015-12-31,60.6,61.025,60.0,60.02,2224555,CTSH
2016-01-04,58.81,58.81,57.47,58.13,5001217,CTSH
2016-01-05,58.45,58.675,57.97,58.13,3644101,CTSH
2016-01-06,57.0,57.885,56.6,57.13,4911700,CTSH
2016-01-07,56.03,57.95,55.534,56.64,5449007,CTSH
2016-01-08,56.87,56.9,55.7,55.76,4959708,CTSH
2016-01-11,56.08,56.52,55.58,56.12,4395142,CTSH
2016-01-12,57.5,59.92,57.45,59.65,8451957,CTSH
2016-01-13,59.74,59.95,57.38,57.77,6829461,CTSH
2016-01-14,58.17,61.085,58.0,60.205,7950490,CTSH
2016-01-15,57.92,59.33,57.8,58.71,5575465,CTSH
2016-01-19,59.57,60.24,58.31,59.94,8025411,CTSH
2016-01-20,58.45,59.9401,58.03,59.25,6643047,CTSH
2016-01-21,59.46,60.16,58.63,59.06,4428480,CTSH
2016-01-22,59.63,60.63,59.34,60.51,5286341,CTSH
2016-01-25,60.23,61.805,60.17,60.92,7242733,CTSH
2016-01-26,61.04,62.11,60.66,61.94,4957886,CTSH
2016-01-27,61.74,62.59,60.62,61.01,4762006,CTSH
2016-01-28,61.78,62.26,61.14,61.34,4190772,CTSH
2016-01-29,61.83,63.43,61.82,63.31,5238504,CTSH
2016-02-01,62.48,62.9999,62.07,62.33,3988307,CTSH
2016-02-02,61.04,61.634,59.78,60.115,5552952,CTSH
2016-02-03,60.63,61.02,59.51,60.76,3580369,CTSH
2016-02-04,60.09,60.36,58.98,59.62,5512757,CTSH
2016-02-05,59.2,59.72,57.95,58.54,7492426,CTSH
2016-02-08,54.98,55.44,53.04,54.05,12259144,CTSH
2016-02-09,53.27,54.03,51.22,52.33,8244520,CTSH
2016-02-10,53.6,54.29,52.94,53.32,6279207,CTSH
2016-02-11,52.22,52.8604,51.33,52.11,5627341,CTSH
2016-02-12,53.33,53.87,52.52,53.87,4215682,CTSH
2016-02-16,54.13,55.21,54.02,55.01,5203902,CTSH
2016-02-17,55.46,56.875,55.03,56.61,6251517,CTSH
2016-02-18,57.02,57.27,55.87,56.01,4663512,CTSH
2016-02-19,55.41,56.03,55.07,55.9,4746388,CTSH
2016-02-22,56.71,57.41,56.34,56.63,3397409,CTSH
2016-02-23,56.52,56.75,55.7,55.76,3388764,CTSH
2016-02-24,55.18,56.33,54.53,56.19,3066968,CTSH
2016-02-25,56.56,57.25,55.56,57.24,2997286,CTSH
2016-02-26,57.52,57.8,56.87,57.04,3398451,CTSH
2016-02-29,57.13,57.5,56.66,56.98,4681344,CTSH
2016-03-01,57.87,58.42,57.42,58.21,5542681,CTSH
2016-03-02,58.23,58.25,57.24,57.68,4111153,CTSH
2016-03-03,57.95,58.0,56.745,57.8,3725412,CTSH
2016-03-04,58.34,58.4,57.424,57.74,3611528,CTSH
2016-03-07,57.25,57.29,56.46,57.0,4100749,CTSH
2016-03-08,56.41,56.595,55.78,55.93,3537296,CTSH
2016-03-09,56.2,56.24,55.66,56.05,3283227,CTSH
2016-03-10,56.39,56.98,54.65,55.42,5146868,CTSH
2016-03-11,56.19,57.08,55.62,56.97,4811153,CTSH
2016-03-14,56.55,58.22,56.45,58.12,5432036,CTSH
2016-03-15,57.7,58.23,57.66,58.03,3473958,CTSH
2016-03-16,57.7,58.975,57.305,58.91,3839546,CTSH
2016-03-17,58.57,58.99,58.235,58.73,3596851,CTSH
2016-03-18,58.21,59.32,57.93,59.25,5202431,CTSH
2016-03-21,59.31,59.72,58.73,59.52,3552185,CTSH
2016-03-22,59.28,59.64,58.8,58.85,4825442,CTSH
2016-03-23,58.66,59.27,58.23,59.06,4891779,CTSH
2016-03-24,58.87,60.64,58.78,60.32,5095213,CTSH
2016-03-28,60.25,60.73,59.92,60.18,3253229,CTSH
2016-03-29,60.18,61.79,59.95,61.62,4692554,CTSH
2016-03-30,62.13,62.85,61.79,62.45,5427878,CTSH
2016-03-31,62.34,63.02,62.0384,62.7,3520939,CTSH
2016-04-01,62.32,63.19,62.21,63.12,2425798,CTSH
2016-04-04,63.12,63.14,61.6,61.76,3855965,CTSH
2016-04-05,61.35,61.56,60.89,61.18,2551428,CTSH
2016-04-06,61.1,61.65,60.89,61.56,2220187,CTSH
2016-04-07,61.01,61.2299,59.89,59.99,4524390,CTSH
2016-04-08,60.5,60.8,59.92,60.16,2536717,CTSH
2016-04-11,60.66,61.12,59.96,59.98,3375038,CTSH
2016-04-12,60.84,60.84,58.94,59.46,6307689,CTSH
2016-04-13,60.07,60.7399,59.44,60.45,6670605,CTSH
2016-04-14,60.45,60.765,60.06,60.36,2710914,CTSH
2016-04-15,60.85,60.96,59.95,60.07,5269168,CTSH
2016-04-18,59.95,60.51,59.12,60.38,3572059,CTSH
2016-04-19,60.63,60.63,59.25,59.85,2708491,CTSH
2016-04-20,59.99,60.39,59.33,60.09,2369425,CTSH
2016-04-21,59.88,60.4199,59.71,60.05,2546352,CTSH
2016-04-22,59.98,60.62,59.69,60.44,3295435,CTSH
2016-04-25,60.09,60.31,59.69,60.21,2087509,CTSH
2016-04-26,60.27,60.95,60.16,60.63,2071322,CTSH
2016-04-27,60.5,61.25,60.11,60.58,1913741,CTSH
2016-04-28,60.1,60.5,59.575,59.73,3110549,CTSH
2016-04-29,59.25,59.5,57.78,58.37,4419080,CTSH
2016-05-02,58.37,58.63,57.95,58.37,5368685,CTSH
2016-05-03,58.01,58.3,57.52,57.65,4575212,CTSH
2016-05-04,57.2,57.83,57.0,57.54,5061443,CTSH
2016-05-05,57.5,57.76,57.06,57.59,6259413,CTSH
2016-05-06,56.45,60.805,56.21,60.55,7383372,CTSH
2016-05-09,60.57,61.17,60.05,60.82,4114750,CTSH
2016-05-10,60.8,61.95,60.565,61.74,3720248,CTSH
2016-05-11,61.56,61.98,60.9,61.1,2931551,CTSH
2016-05-12,61.27,61.46,60.51,61.13,2631220,CTSH
2016-05-13,60.95,62.09,60.79,61.35,3493591,CTSH
2016-05-16,61.3,62.04,60.87,61.81,2984637,CTSH
2016-05-17,61.49,62.06,61.31,61.64,4454970,CTSH
2016-05-18,61.55,62.4,61.39,62.02,2891123,CTSH
2016-05-19,61.59,62.15,61.45,62.01,3594888,CTSH
2016-05-20,61.91,63.23,61.91,62.94,4664521,CTSH
2016-05-23,62.83,62.9,61.7,61.74,3078363,CTSH
2016-05-24,62.04,62.9999,61.95,62.91,3669776,CTSH
2016-05-25,63.0,63.15,62.53,62.6,3847995,CTSH
2016-05-26,62.52,62.81,62.05,62.26,3132386,CTSH
2016-05-27,62.48,62.73,62.14,62.46,2273689,CTSH
2016-05-31,62.6,62.63,61.265,61.44,4503704,CTSH
2016-06-01,61.43,61.55,60.9,61.13,3065100,CTSH
2016-06-02,61.16,61.35,60.69,61.34,2947032,CTSH
2016-06-03,61.32,61.33,60.1,60.12,3859757,CTSH
2016-06-06,60.05,60.42,59.47,60.35,4511132,CTSH
2016-06-07,60.74,61.06,60.26,60.73,3233257,CTSH
2016-06-08,60.72,61.76,60.61,61.62,3670837,CTSH
2016-06-09,60.89,61.16,60.39,60.99,4381359,CTSH
2016-06-10,60.26,60.79,59.8,60.27,4264167,CTSH
2016-06-13,59.92,60.98,59.76,60.05,3205281,CTSH
2016-06-14,59.98,60.715,59.88,60.6,3393861,CTSH
2016-06-15,60.86,60.86,59.51,59.63,3783887,CTSH
2016-06-16,59.25,59.86,58.59,59.71,3225859,CTSH
2016-06-17,59.88,60.02,58.94,59.55,3821420,CTSH
2016-06-20,60.5,61.764,60.42,61.3,3638388,CTSH
2016-06-21,61.46,61.85,61.19,61.6,3178880,CTSH
2016-06-22,61.48,62.15,61.43,61.72,3895631,CTSH
2016-06-23,62.44,62.71,61.63,62.7,2894107,CTSH
2016-06-24,60.0,60.04,57.96,58.01,9228117,CTSH
2016-06-27,57.42,57.55,55.165,55.48,7969566,CTSH
2016-06-28,56.38,56.69,55.62,56.0,6468515,CTSH
2016-06-29,56.74,57.51,56.3,57.09,6184109,CTSH
2016-06-30,57.37,57.48,56.7,57.24,5863116,CTSH
2016-07-01,57.16,58.165,57.0,57.2,8307127,CTSH
2016-07-05,56.7,56.87,56.09,56.4,6498727,CTSH
2016-07-06,55.98,56.84,55.415,56.77,5234806,CTSH
2016-07-07,56.84,57.47,56.61,56.84,2161202,CTSH
2016-07-08,57.39,58.16,57.11,57.93,3658249,CTSH
2016-07-11,58.08,58.71,58.08,58.44,2851087,CTSH
2016-07-12,57.99,58.68,57.95,58.36,3313050,CTSH
2016-07-13,58.69,58.86,58.05,58.49,3024059,CTSH
2016-07-14,59.07,59.41,58.73,58.94,2711612,CTSH
2016-07-15,57.52,58.07,56.52,57.76,6336358,CTSH
2016-07-18,57.84,58.03,57.63,57.98,3645482,CTSH
2016-07-19,57.85,58.04,57.48,57.67,4218095,CTSH
2016-07-20,57.74,58.82,57.5,58.72,3589195,CTSH
2016-07-21,58.54,58.83,58.22,58.31,3195172,CTSH
2016-07-22,58.59,58.59,57.53,58.36,3820408,CTSH
2016-07-25,58.25,58.4,57.875,58.4,3175457,CTSH
2016-07-26,58.34,58.91,58.33,58.62,3348952,CTSH
2016-07-27,58.55,58.55,57.88,58.25,2684976,CTSH
2016-07-28,58.31,58.63,57.525,57.89,2459947,CTSH
2016-07-29,58.03,58.08,57.17,57.49,2937935,CTSH
2016-08-01,57.58,58.48,57.36,58.45,2993610,CTSH
2016-08-02,58.15,58.51,57.53,57.85,3796826,CTSH
2016-08-03,57.85,58.31,57.5,58.15,2504215,CTSH
2016-08-04,58.22,58.965,57.89,58.77,5096850,CTSH
2016-08-05,58.09,60.47,56.85,59.71,8794082,CTSH
2016-08-08,59.64,59.71,58.235,58.31,5272065,CTSH
2016-08-09,58.2,58.47,57.59,57.67,4352230,CTSH
2016-08-10,57.89,57.89,57.31,57.53,2878148,CTSH
2016-08-11,57.82,57.92,57.12,57.33,3232492,CTSH
2016-08-12,57.16,58.2532,57.06,58.2,3788831,CTSH
2016-08-15,58.0,58.31,57.29,57.88,5675824,CTSH
2016-08-16,57.65,57.98,57.28,57.3,3664444,CTSH
2016-08-17,57.25,57.4538,56.42,57.0,5413007,CTSH
2016-08-18,56.79,57.0,56.32,56.94,3386666,CTSH
2016-08-19,57.02,57.65,56.93,57.14,3386313,CTSH
2016-08-22,56.98,57.81,56.85,57.74,2510419,CTSH
2016-08-23,57.6,58.66,57.53,58.15,5375295,CTSH
2016-08-24,58.03,58.25,57.35,57.67,4697876,CTSH
2016-08-25,57.7,57.97,57.34,57.57,2349481,CTSH
2016-08-26,57.62,58.2,57.3301,57.87,3397186,CTSH
2016-08-29,57.75,58.095,57.45,57.85,2221123,CTSH
2016-08-30,58.09,58.19,57.505,57.91,2430124,CTSH
2016-08-31,57.73,57.91,57.06,57.44,3368016,CTSH
2016-09-01,57.75,57.87,56.95,57.59,3352440,CTSH
2016-09-02,57.95,58.611,57.88,58.36,3672655,CTSH
2016-09-06,58.27,58.66,58.12,58.66,2586099,CTSH
2016-09-07,58.69,59.0,58.22,58.38,3824743,CTSH
2016-09-08,57.93,57.94,56.06,56.16,5701394,CTSH
2016-09-09,56.36,56.36,55.23,55.23,4507480,CTSH
2016-09-12,55.17,56.52,55.05,56.4,5593350,CTSH
2016-09-13,55.72,55.77,54.48,55.0,6676936,CTSH
2016-09-14,54.03,54.98,53.95,54.03,4674575,CTSH
2016-09-15,53.26,54.41,52.91,54.1,6539045,CTSH
2016-09-16,53.94,53.97,52.86,53.32,7785231,CTSH
2016-09-19,53.72,54.02,53.01,53.33,4467687,CTSH
2016-09-20,53.6,53.68,52.95,52.96,5230606,CTSH
2016-09-21,52.98,53.49,52.92,53.45,3942092,CTSH
2016-09-22,54.03,54.32,53.62,54.21,5048459,CTSH
2016-09-23,54.14,54.56,53.71,54.41,4752213,CTSH
2016-09-26,54.35,54.35,53.61,54.15,4193596,CTSH
2016-09-27,54.17,54.745,53.92,54.4,2797780,CTSH
2016-09-28,54.49,54.96,54.165,54.89,5013287,CTSH
2016-09-29,55.21,55.93,54.99,55.0,4911915,CTSH
2016-09-30,48.83,49.76,45.44,47.71,53397247,CTSH
2016-10-03,48.66,51.26,48.5,50.4,16804000,CTSH
2016-10-04,51.1,51.25,49.92,50.09,7811066,CTSH
2016-10-05,50.36,51.43,50.06,50.9,5255075,CTSH
2016-10-06,51.08,51.41,50.62,51.21,4083172,CTSH
2016-10-07,51.28,51.37,50.28,50.35,3834245,CTSH
2016-10-10,50.77,50.95,50.36,50.45,2792315,CTSH
2016-10-11,50.37,50.56,49.5401,49.89,3735529,CTSH
2016-10-12,50.94,50.94,49.74,49.98,3760901,CTSH
2016-10-13,49.79,51.37,49.68,51.25,9048017,CTSH
2016-10-14,50.7,51.66,50.33,50.34,6275455,CTSH
2016-10-17,50.49,50.92,50.06,50.1,3351062,CTSH
2016-10-18,50.27,50.63,49.7,50.22,4249697,CTSH
2016-10-19,50.43,50.84,50.25,50.39,3236035,CTSH
2016-10-20,50.7,50.7,49.72,50.08,5684016,CTSH
2016-10-21,49.93,50.0192,49.35,49.71,4665071,CTSH
2016-10-24,50.2,50.9,50.11,50.45,6622642,CTSH
2016-10-25,50.39,51.04,50.31,50.64,7715605,CTSH
2016-10-26,50.55,51.12,50.43,50.87,3386488,CTSH
2016-10-27,51.04,51.5,50.86,51.3,3780268,CTSH
2016-10-28,51.52,51.96,51.395,51.57,6042419,CTSH
2016-10-31,51.9,51.98,51.16,51.35,3866394,CTSH
2016-11-01,51.99,51.99,51.1203,51.5,4121556,CTSH
2016-11-02,51.49,52.19,51.22,51.41,3494537,CTSH
2016-11-03,51.52,51.94,51.38,51.65,5407739,CTSH
2016-11-04,51.53,52.98,51.5,52.08,8291603,CTSH
2016-11-07,54.0,55.25,53.521,54.75,10761832,CTSH
2016-11-08,54.75,55.23,54.33,54.89,6802202,CTSH
2016-11-09,52.51,53.19,51.46,53.01,21742599,CTSH
2016-11-10,53.46,54.66,52.96,53.81,9834018,CTSH
2016-11-11,53.8,54.12,52.82,53.95,10084371,CTSH
2016-11-14,54.07,54.28,53.09,53.95,8622194,CTSH
2016-11-15,53.94,54.41,53.75,54.17,5899594,CTSH
2016-11-16,53.79,55.45,53.7665,55.33,7337021,CTSH
2016-11-17,55.25,56.94,55.13,56.38,10510520,CTSH
2016-11-18,56.5,56.86,55.04,55.57,10857486,CTSH
2016-11-21,55.53,55.67,54.68,55.1,6516619,CTSH
2016-11-22,53.11,53.55,52.37,53.18,13416651,CTSH
2016-11-23,52.6,52.65,51.35,51.86,11782804,CTSH
2016-11-25,52.04,53.51,52.0,53.25,5414012,CTSH
2016-11-28,58.02,58.5,56.83,56.95,24846803,CTSH
2016-11-29,56.8,56.95,55.515,55.63,7217553,CTSH
2016-11-30,55.75,56.26,54.98,55.08,5043798,CTSH
2016-12-01,55.24,55.57,53.887,54.08,6484592,CTSH
2016-12-02,53.86,54.56,53.7522,54.02,4625363,CTSH
2016-12-05,54.04,55.09,53.95,54.76,6418593,CTSH
2016-12-06,54.86,55.34,54.195,55.3,5425561,CTSH
2016-12-07,55.35,57.205,55.0,57.1,8329977,CTSH
2016-12-08,56.99,56.99,55.88,56.17,6757742,CTSH
2016-12-09,56.38,56.48,55.42,55.84,3590732,CTSH
2016-12-12,55.69,56.08,55.235,55.89,4128655,CTSH
2016-12-13,55.9,56.83,55.9,56.69,5531849,CTSH
2016-12-14,56.9,57.16,56.21,56.34,5817000,CTSH
2016-12-15,56.3,57.0,56.0,56.8,3865519,CTSH
2016-12-16,56.67,56.89,55.85,56.26,6721058,CTSH
2016-12-19,56.19,56.93,56.19,56.69,3975586,CTSH
2016-12-20,56.72,56.74,56.205,56.42,2809502,CTSH
2016-12-21,56.04,56.59,55.98,56.28,2750534,CTSH
2016-12-22,56.44,56.54,55.58,56.45,4317076,CTSH
2016-12-23,56.39,56.9,56.075,56.49,3366663,CTSH
2016-12-27,56.5,57.07,56.42,56.62,2211903,CTSH
2016-12-28,56.82,57.04,56.04,56.15,2164594,CTSH
2016-12-29,56.06,56.6,56.03,56.18,1679631,CTSH
2016-12-30,56.23,56.51,55.79,56.03,2921645,CTSH
2017-01-03,56.65,56.78,56.01,56.52,3149600,CTSH
2017-01-04,56.48,57.4,56.2,57.32,3572394,CTSH
2017-01-05,57.35,57.46,56.98,57.09,5166417,CTSH
2017-01-06,57.14,58.0,56.38,57.87,6091157,CTSH
2017-01-09,57.6,57.75,56.45,56.58,7006285,CTSH
2017-01-10,56.43,56.93,55.935,56.66,4710677,CTSH
2017-01-11,56.46,57.09,56.27,57.01,6377133,CTSH
2017-01-12,57.17,57.17,56.155,56.99,3599464,CTSH
2017-01-13,56.84,57.12,56.27,56.52,6223342,CTSH
2017-01-17,56.5,56.88,56.32,56.58,3470151,CTSH
2017-01-18,56.63,57.635,56.6,57.36,3970503,CTSH
2017-01-19,57.25,57.43,56.49,56.65,3147465,CTSH
2017-01-20,56.87,57.115,56.46,56.85,4485278,CTSH
2017-01-23,56.88,56.95,55.67,56.17,4443992,CTSH
2017-01-24,56.25,56.725,55.75,56.61,3613844,CTSH
2017-01-25,56.82,57.57,56.58,57.55,5277630,CTSH
2017-01-26,57.47,57.68,56.255,56.27,3406222,CTSH
2017-01-27,56.3,56.63,56.05,56.13,3010853,CTSH
2017-01-30,55.23,55.25,53.53,53.66,9261818,CTSH
2017-01-31,52.03,53.14,51.52,52.59,10176811,CTSH
2017-02-01,52.68,52.91,51.95,52.45,7478443,CTSH
2017-02-02,52.7,52.82,51.58,51.68,7972346,CTSH
2017-02-03,52.07,52.54,51.66,52.5,6176824,CTSH
2017-02-06,53.48,53.48,52.44,52.76,7776859,CTSH
2017-02-07,52.71,54.17,52.635,53.79,7606698,CTSH
2017-02-08,57.0,57.49,54.76,56.45,20858317,CTSH
2017-02-09,57.0,58.41,56.29,58.0,13235505,CTSH
2017-02-10,58.0,58.34,57.37,57.4,6935534,CTSH
2017-02-13,57.75,58.0,57.53,57.64,6744771,CTSH
2017-02-14,57.29,57.69,57.18,57.36,10115420,CTSH
2017-02-15,57.07,58.4,57.07,58.13,5636202,CTSH
2017-02-16,58.25,58.48,57.75,58.1,4158165,CTSH
2017-02-17,58.01,58.44,57.62,57.96,3777629,CTSH
2017-02-21,57.92,58.69,57.6601,58.62,4275120,CTSH
2017-02-22,58.23,58.8,57.916,58.75,3238914,CTSH
2017-02-23,58.8,59.305,58.62,59.15,3676991,CTSH
2017-02-24,58.96,59.5,58.75,59.5,3169397,CTSH
2017-02-27,59.49,59.67,59.11,59.58,4908486,CTSH
2017-02-28,59.3,59.58,59.12,59.27,5466257,CTSH
2017-03-01,59.71,60.39,59.49,60.25,5163273,CTSH
2017-03-02,59.96,60.33,59.67,60.17,2850845,CTSH
2017-03-03,59.95,60.255,59.69,59.88,5101464,CTSH
2017-03-06,59.45,59.55,58.49,58.83,5801207,CTSH
2017-03-07,58.82,59.295,57.77,57.84,5336508,CTSH
2017-03-08,57.77,57.99,57.15,57.49,5617903,CTSH
2017-03-09,57.6,57.75,57.0,57.67,4193560,CTSH
2017-03-10,58.25,59.28,58.11,58.74,5171881,CTSH
2017-03-13,58.59,59.34,58.49,59.25,3775030,CTSH
2017-03-14,59.77,59.78,58.92,59.16,3696925,CTSH
2017-03-15,59.19,59.45,58.76,59.26,3216822,CTSH
2017-03-16,59.75,60.0,59.26,59.41,3559970,CTSH
2017-03-17,59.84,59.89,58.19,58.56,6738370,CTSH
2017-03-20,58.56,59.405,58.44,58.98,4487733,CTSH
2017-03-21,59.11,59.4,58.4,58.53,3243219,CTSH
2017-03-22,58.54,59.505,58.52,59.46,4385295,CTSH
2017-03-23,59.25,59.34,58.37,58.76,4737701,CTSH
2017-03-24,59.01,59.29,58.54,58.62,2988236,CTSH
2017-03-27,58.13,58.855,58.0601,58.71,3187782,CTSH
2017-03-28,58.49,59.34,58.31,59.04,3814462,CTSH
2017-03-29,58.89,59.2,58.42,59.08,3267800,CTSH
2017-03-30,59.2,59.32,58.905,59.24,1771215,CTSH
2017-03-31,59.09,59.82,59.02,59.52,3463580,CTSH
2017-04-03,59.55,59.95,58.17,58.25,5459727,CTSH
2017-04-04,57.99,58.44,57.61,58.21,3772944,CTSH
2017-04-05,58.22,59.095,57.925,58.06,4115186,CTSH
2017-04-06,58.06,58.42,57.72,58.14,3085473,CTSH
2017-04-07,58.41,58.67,58.025,58.43,3234869,CTSH
2017-04-10,58.29,59.1,58.2,58.97,4501007,CTSH
2017-04-11,58.73,59.195,58.405,58.88,3612932,CTSH
2017-04-12,58.94,59.01,58.48,58.66,2590719,CTSH
2017-04-13,58.77,59.06,58.293,58.35,3872285,CTSH
2017-04-17,58.63,58.82,58.51,58.7,2931828,CTSH
2017-04-18,58.35,58.41,57.65,57.87,5333546,CTSH
2017-04-19,57.97,58.325,57.86,57.97,4071255,CTSH
2017-04-20,58.01,58.235,57.5,57.78,5152199,CTSH
2017-04-21,57.98,57.98,57.64,57.85,4882033,CTSH
2017-04-24,58.64,59.19,58.45,58.89,4201668,CTSH
2017-04-25,58.93,59.37,58.76,59.09,3112331,CTSH
2017-04-26,59.05,59.65,58.97,59.42,3920733,CTSH
2017-04-27,59.45,59.725,59.31,59.7,3230201,CTSH
2017-04-28,59.74,60.4,59.44,60.23,4694358,CTSH
2017-05-01,60.4,60.75,60.16,60.35,5007155,CTSH
2017-05-02,60.33,60.81,60.2,60.49,3963254,CTSH
2017-05-03,60.72,60.8,60.21,60.56,3562530,CTSH
2017-05-04,60.76,61.15,60.56,60.75,5479645,CTSH
2017-05-05,61.69,63.34,61.5,63.22,8224676,CTSH
2017-05-08,63.19,64.43,63.0,64.28,6847989,CTSH
2017-05-09,63.51,64.34,63.39,64.17,3534020,CTSH
2017-05-10,63.99,64.3,63.66,63.97,3430070,CTSH
2017-05-11,63.6,64.32,63.6,64.25,3053031,CTSH
2017-05-12,64.32,64.68,64.04,64.39,4268792,CTSH
2017-05-15,64.4,64.72,64.1301,64.49,6625291,CTSH
2017-05-16,64.64,65.25,64.26,65.19,3239812,CTSH
2017-05-17,64.74,65.0,64.29,64.5,3892923,CTSH
2017-05-18,64.16,65.315,63.96,65.02,4029632,CTSH
2017-05-19,65.11,65.52,64.9,65.42,3559680,CTSH
2017-05-22,65.4,65.86,65.17,65.79,3313689,CTSH
2017-05-23,66.0,66.3,65.66,66.01,4913145,CTSH
2017-05-24,66.17,66.61,65.85,66.49,3141783,CTSH
2017-05-25,66.67,67.035,66.54,66.88,4639756,CTSH
2017-05-26,67.13,67.13,66.7,66.79,2559411,CTSH
2017-05-30,66.69,66.69,66.29,66.49,5077526,CTSH
2017-05-31,66.64,67.095,66.43,66.91,3848403,CTSH
2017-06-01,66.91,67.44,66.66,67.39,3770282,CTSH
2017-06-02,67.5,67.56,66.66,67.47,6530984,CTSH
2017-06-05,67.49,67.88,67.31,67.56,2297745,CTSH
2017-06-06,67.29,67.77,67.15,67.41,5665664,CTSH
2017-06-07,67.04,67.39,66.5,66.96,4746594,CTSH
2017-06-08,66.41,66.915,66.3,66.87,3341458,CTSH
2017-06-09,67.13,67.13,65.83,66.31,4296053,CTSH
2017-06-12,65.91,66.33,65.59,66.29,4236225,CTSH
2017-06-13,66.43,66.64,65.8,66.43,4601221,CTSH
2017-06-14,66.44,66.93,65.94,66.47,3198388,CTSH
2017-06-15,66.11,66.545,65.79,66.39,4005733,CTSH
2017-06-16,66.13,66.64,65.87,66.59,10421517,CTSH
2017-06-19,66.85,67.455,66.85,67.4,3263657,CTSH
2017-06-20,67.01,67.72,67.01,67.27,2722760,CTSH
2017-06-21,67.34,68.18,67.14,67.91,3428438,CTSH
2017-06-22,67.89,68.11,66.87,67.12,5048381,CTSH
2017-06-23,67.02,67.775,66.86,67.38,4543882,CTSH
2017-06-26,67.8,68.1,67.31,67.46,3139926,CTSH
2017-06-27,67.31,67.68,66.52,66.53,3051721,CTSH
2017-06-28,66.81,67.24,66.53,67.03,4151718,CTSH
2017-06-29,67.02,67.16,65.6,66.14,3701709,CTSH
2017-06-30,66.55,66.9,66.17,66.4,3926885,CTSH
2017-07-03,66.93,66.98,66.4,66.7,1294308,CTSH
2017-07-05,66.81,67.25,66.14,66.89,2612864,CTSH
2017-07-06,66.46,66.685,66.05,66.29,2362431,CTSH
2017-07-07,66.4,67.32,66.3722,66.96,2529468,CTSH
2017-07-10,66.99,67.32,66.65,67.28,2212407,CTSH
2017-07-11,67.18,67.66,67.06,67.6,1904071,CTSH
2017-07-12,68.05,68.37,67.91,68.13,3177122,CTSH
2017-07-13,68.26,68.26,67.61,67.9,3844920,CTSH
2017-07-14,68.28,68.91,68.13,68.83,3136578,CTSH
2017-07-17,68.78,68.999,68.52,68.89,2507078,CTSH
2017-07-18,68.78,68.955,68.42,68.79,2436399,CTSH
2017-07-19,68.8,69.5,68.65,69.5,2798153,CTSH
2017-07-20,69.75,70.3,69.63,69.96,2617141,CTSH
2017-07-21,69.67,70.06,69.6,69.98,2889434,CTSH
2017-07-24,69.96,70.06,69.64,69.96,3488191,CTSH
2017-07-25,69.96,70.35,69.73,69.97,2599264,CTSH
2017-07-26,70.21,70.45,69.89,70.05,2206134,CTSH
2017-07-27,70.06,70.49,69.25,69.72,3359640,CTSH
2017-07-28,69.54,69.9,69.18,69.32,3926121,CTSH
2017-07-31,69.55,69.75,69.24,69.32,4589427,CTSH
2017-08-01,69.39,70.015,69.39,69.51,4516814,CTSH
2017-08-02,69.44,69.52,68.04,68.52,8021592,CTSH
2017-08-03,67.83,70.05,67.72,69.95,5882713,CTSH
2017-08-04,70.8,71.57,70.6,71.18,4555435,CTSH
2017-08-07,71.09,71.17,69.53,69.59,4235081,CTSH
2017-08-08,69.99,70.75,69.52,70.28,3709161,CTSH
2017-08-09,70.02,71.08,69.73,71.01,3718561,CTSH
2017-08-10,70.51,71.08,69.92,70.01,3098881,CTSH
2017-08-11,70.13,70.705,69.96,70.61,3453531,CTSH
2017-08-14,71.1,71.87,70.94,71.84,2598317,CTSH
2017-08-15,71.86,71.91,71.5,71.67,4297978,CTSH
2017-08-16,71.98,72.07,71.56,72.06,2392070,CTSH
2017-08-17,71.82,71.98,70.36,70.39,3098838,CTSH
2017-08-18,69.7,70.51,69.58,70.07,2636572,CTSH
2017-08-21,70.17,70.17,69.33,69.52,2429372,CTSH
2017-08-22,69.72,70.3,69.6,70.15,2918268,CTSH
2017-08-23,70.01,70.13,69.84,70.02,2021408,CTSH
2017-08-24,70.12,70.34,69.52,69.82,1473591,CTSH
2017-08-25,70.09,70.74,69.77,69.78,2958991,CTSH
2017-08-28,69.98,70.29,69.81,69.96,2961937,CTSH
2017-08-29,69.39,69.78,69.24,69.65,1666305,CTSH
2017-08-30,69.58,69.88,69.37,69.67,1943424,CTSH
2017-08-31,69.84,71.0,69.7,70.77,3379067,CTSH
2017-09-01,70.85,71.23,70.75,70.83,2862122,CTSH
2017-09-05,70.57,70.73,69.88,70.54,1983198,CTSH
2017-09-06,70.73,71.07,70.53,70.93,1636697,CTSH
2017-09-07,71.02,71.8,70.95,71.42,2174459,CTSH
2017-09-08,71.22,71.63,71.001,71.1,2480022,CTSH
2017-09-11,71.72,72.33,71.21,72.18,3160971,CTSH
2017-09-12,72.38,73.0,72.1,72.84,2854475,CTSH
2017-09-13,72.82,72.99,72.185,72.27,3279581,CTSH
2017-09-14,71.99,72.24,71.5,71.74,3333319,CTSH
2017-09-15,71.77,71.93,71.41,71.82,3927830,CTSH
2017-09-18,72.13,72.315,71.81,72.04,1565496,CTSH
2017-09-19,72.25,72.82,72.13,72.5,2620376,CTSH
2017-09-20,72.63,72.84,72.01,72.46,2568540,CTSH
2017-09-21,72.37,72.58,71.86,71.86,2382261,CTSH
2017-09-22,71.96,72.47,71.91,72.06,3568271,CTSH
2017-09-25,71.91,72.05,71.04,71.69,2195801,CTSH
2017-09-26,71.93,72.5208,71.51,71.62,3767991,CTSH
2017-09-27,72.03,72.33,71.529,71.91,2037406,CTSH
2017-09-28,71.48,72.165,71.39,72.14,1640846,CTSH
2017-09-29,71.99,72.65,71.93,72.54,1953070,CTSH
2017-10-02,72.51,73.279,72.35,72.45,1897133,CTSH
2017-10-03,72.46,72.915,72.22,72.55,2638557,CTSH
2017-10-04,72.5,73.03,72.26,72.65,4474409,CTSH
2017-10-05,73.06,73.23,72.625,73.2,3628244,CTSH
2017-10-06,73.0,73.83,73.0,73.8,2249315,CTSH
2017-10-09,73.91,73.91,73.2,73.65,1925422,CTSH
2017-10-10,73.62,74.1,73.62,74.0,2089174,CTSH
2017-10-11,73.89,74.01,73.15,73.6,2468240,CTSH
2017-10-12,73.74,74.47,73.74,74.09,2675616,CTSH
2017-10-13,74.61,74.77,74.23,74.38,1466970,CTSH
2017-10-16,74.44,74.51,73.79,74.17,1215122,CTSH
2017-10-17,74.12,74.13,73.6,73.97,1387198,CTSH
2017-10-18,74.0,74.33,73.64,73.94,2050704,CTSH
2017-10-19,73.61,74.47,73.42,74.27,1658751,CTSH
2017-10-20,74.5,74.82,74.19,74.8,2905166,CTSH
2017-10-23,74.98,75.0,74.3,74.4,2665926,CTSH
2017-10-24,74.32,74.7,74.15,74.69,3549223,CTSH
2017-10-25,74.43,74.75,74.1,74.25,2374963,CTSH
2017-10-26,75.31,75.51,74.54,74.58,3390160,CTSH
2017-10-27,74.71,75.5,74.0,75.39,3424290,CTSH
2017-10-30,75.32,75.62,74.75,75.51,4155396,CTSH
2017-10-31,75.73,76.51,75.36,75.67,6126517,CTSH
2017-11-01,74.64,75.0,70.53,73.54,9994911,CTSH
2017-11-02,74.14,75.11,73.73,74.36,4426328,CTSH
2017-11-03,74.33,74.725,73.77,74.27,3792498,CTSH
2017-11-06,74.11,75.29,74.0,74.78,3183333,CTSH
2017-11-07,74.81,75.06,74.53,74.65,3161610,CTSH
2017-11-08,74.85,75.08,74.27,74.38,2556327,CTSH
2017-11-09,73.86,74.24,73.5,73.94,2137864,CTSH
2017-11-10,73.59,74.44,73.42,74.26,2591896,CTSH
2017-11-13,74.0,74.66,73.81,74.56,1743827,CTSH
2017-11-14,73.84,75.19,73.78,74.97,2261429,CTSH
2017-11-15,74.94,75.11,73.97,74.09,3244041,CTSH
2017-11-16,74.4,75.77,74.39,75.38,3370793,CTSH
2017-11-17,75.07,75.16,72.88,72.91,4754892,CTSH
2017-11-20,72.74,72.91,71.57,71.9,5894901,CTSH
2017-11-21,72.78,72.89,71.49,71.77,4244561,CTSH
2017-11-22,71.92,72.0599,71.48,71.71,2537805,CTSH
2017-11-24,71.93,72.37,71.53,72.27,1827562,CTSH
2017-11-27,72.23,72.61,72.001,72.4,3993994,CTSH
2017-11-28,72.53,73.23,72.38,72.87,3509073,CTSH
2017-11-29,72.99,72.99,71.96,72.11,3080880,CTSH
2017-11-30,71.45,72.78,71.45,72.28,3875119,CTSH
2017-12-01,71.91,72.41,70.76,71.36,4769969,CTSH
2017-12-04,71.65,71.86,70.32,70.32,4569243,CTSH
2017-12-05,70.06,71.31,69.69,70.43,3263003,CTSH
2017-12-06,70.16,71.62,69.94,71.5,4766380,CTSH
2017-12-07,71.36,71.79,70.01,71.61,5680559,CTSH
2017-12-08,72.04,72.8264,71.49,71.82,3330089,CTSH
2017-12-11,71.65,72.04,71.25,71.56,2329271,CTSH
2017-12-12,71.49,72.03,70.94,71.45,4501460,CTSH
2017-12-13,71.8,72.12,71.06,71.19,3128971,CTSH
2017-12-14,71.65,72.79,71.65,71.81,4694162,CTSH
2017-12-15,72.05,72.3,71.07,72.08,8291019,CTSH
2017-12-18,72.37,72.47,71.72,71.87,3078987,CTSH
2017-12-19,71.8,72.44,71.37,71.93,2679906,CTSH
2017-12-20,72.535,72.77,71.95,72.71,3330532,CTSH
2017-12-21,73.44,73.86,72.32,72.4,4740452,CTSH
2017-12-22,72.35,72.44,71.5,71.7,5831050,CTSH
2017-12-26,71.56,71.92,71.12,71.24,2071868,CTSH
2017-12-27,71.63,71.63,71.081,71.2,2593636,CTSH
2017-12-28,71.27,71.53,70.95,71.39,1926994,CTSH
2017-12-29,71.38,71.71,71.01,71.02,2212189,CTSH
2018-01-02,71.16,71.33,70.54,70.95,3068575,CTSH
2018-01-03,71.18,71.765,70.9,71.55,4317099,CTSH
2018-01-04,71.95,72.97,71.86,72.68,3444345,CTSH
2018-01-05,73.11,73.59,72.76,73.3,2913208,CTSH
2018-01-08,73.16,73.66,73.01,73.37,3305403,CTSH
2018-01-09,73.2,73.63,73.2,73.46,3018318,CTSH
2018-01-10,73.24,74.02,73.2,73.97,3485805,CTSH
2018-01-11,73.98,74.2,73.62,74.01,3981285,CTSH
2018-01-12,74.1,74.85,73.89,74.56,3816291,CTSH
2018-01-16,75.45,75.78,74.4203,74.73,3547753,CTSH
2018-01-17,75.15,76.03,75.095,75.84,4169523,CTSH
2018-01-18,77.0,77.14,76.11,76.75,5518247,CTSH
2018-01-19,76.99,77.38,76.78,77.29,3178743,CTSH
2018-01-22,77.39,78.34,77.19,77.96,3843603,CTSH
2018-01-23,77.64,78.78,77.5466,78.26,2732700,CTSH
2018-01-24,78.54,78.95,78.11,78.45,3655908,CTSH
2018-01-25,78.72,78.83,77.72,77.95,2741770,CTSH
2018-01-26,78.22,78.53,77.68,78.43,2425246,CTSH
2018-01-29,78.05,78.4188,77.78,78.15,2734826,CTSH
2018-01-30,78.17,78.74,77.515,77.76,2803862,CTSH
2018-01-31,77.58,78.23,77.32,77.98,3222818,CTSH
2018-02-01,77.91,78.44,77.091,77.5,3130804,CTSH
2018-02-02,75.81,77.08,75.7,75.72,5256383,CTSH
2018-02-05,75.65,76.59,73.25,73.29,4318214,CTSH
2018-02-06,72.24,74.27,71.95,73.9,6519037,CTSH
2018-02-07,76.63,79.28,76.5,76.52,7112616,CTSH
2013-02-08,71.86,73.4,71.84,72.91,1556618,CTXS
2013-02-11,72.73,73.09,72.04,72.4,1466296,CTXS
2013-02-12,72.67,73.9,72.26,73.59,1703579,CTXS
2013-02-13,73.4,73.43,71.45,72.39,1772505,CTXS
2013-02-14,72.05,72.45,71.62,72.01,1543529,CTXS
2013-02-15,71.95,73.37,71.82,72.62,2291304,CTXS
2013-02-19,72.75,73.55,72.55,73.46,1502547,CTXS
2013-02-20,73.51,73.89,72.03,72.17,1469439,CTXS
2013-02-21,71.93,71.99,70.43,71.4,1728941,CTXS
2013-02-22,71.99,72.97,71.49,72.91,1168212,CTXS
2013-02-25,73.26,74.1,71.01,71.21,1597305,CTXS
2013-02-26,71.49,72.71,70.0,70.76,2545921,CTXS
2013-02-27,70.76,71.66,70.15,71.04,1524233,CTXS
2013-02-28,71.18,71.94,70.73,70.9,2091016,CTXS
2013-03-01,70.92,71.965,69.89,71.36,2446783,CTXS
2013-03-04,71.3,72.89,70.75,72.89,1653368,CTXS
2013-03-05,73.27,74.23,73.11,73.84,1206806,CTXS
2013-03-06,74.15,74.46,73.62,74.33,973145,CTXS
2013-03-07,74.33,74.66,73.78,74.26,722480,CTXS
2013-03-08,74.73,74.95,74.02,74.43,1106448,CTXS
2013-03-11,74.09,74.99,74.09,74.65,882865,CTXS
2013-03-12,75.2,75.2,73.38,74.05,1014797,CTXS
2013-03-13,74.31,74.95,73.39,74.55,1435295,CTXS
2013-03-14,74.58,75.43,73.96,75.15,1297258,CTXS
2013-03-15,74.77,75.5,73.74,73.79,2153968,CTXS
2013-03-18,72.84,73.17,72.01,72.19,2059439,CTXS
2013-03-19,72.42,72.5,70.51,71.3,2030441,CTXS
2013-03-20,72.17,72.88,71.66,72.56,1375557,CTXS
2013-03-21,71.54,72.445,71.02,72.01,1759852,CTXS
2013-03-22,72.13,72.13,70.8,71.01,1775882,CTXS
2013-03-25,71.09,71.37,69.885,70.11,2545219,CTXS
2013-03-26,70.62,71.17,69.83,70.99,2709495,CTXS
2013-03-27,70.4,71.84,69.8,71.4,1425506,CTXS
2013-03-28,70.99,72.26,70.29,72.15,2140384,CTXS
2013-04-01,72.32,72.65,71.21,71.43,1165954,CTXS
2013-04-02,71.76,72.18,70.815,71.51,1624185,CTXS
2013-04-03,71.59,71.7,70.29,70.45,1734564,CTXS
2013-04-04,70.29,70.48,69.29,69.73,1406639,CTXS
2013-04-05,66.87,69.14,64.0,68.9,3511128,CTXS
2013-04-08,69.02,69.19,66.83,68.04,2491173,CTXS
2013-04-09,68.23,68.37,66.67,67.22,2679404,CTXS
2013-04-10,67.58,69.25,67.23,68.75,2305774,CTXS
2013-04-11,68.45,69.46,67.85,69.13,2590509,CTXS
2013-04-12,69.56,70.44,68.96,70.39,2621744,CTXS
2013-04-15,70.21,70.64,68.8,68.96,2008109,CTXS
2013-04-16,69.42,71.16,69.1001,71.1,2465055,CTXS
2013-04-17,70.39,71.25,68.64,69.07,2272433,CTXS
2013-04-18,69.15,69.34,67.218,67.33,1815118,CTXS
2013-04-19,67.14,67.83,66.19,67.17,2484491,CTXS
2013-04-22,67.4,67.6,66.48,67.15,1262012,CTXS
2013-04-23,67.67,68.34,67.06,67.82,1594331,CTXS
2013-04-24,67.39,68.24,67.28,67.66,3382338,CTXS
2013-04-25,64.25,64.8,62.21,62.94,9067318,CTXS
2013-04-26,62.89,63.18,61.62,61.8,3071665,CTXS
2013-04-29,61.89,62.475,61.531,62.15,2095977,CTXS
2013-04-30,61.68,62.85,61.5,62.16,3411455,CTXS
2013-05-01,61.97,62.84,61.89,62.21,2123002,CTXS
2013-05-02,62.15,62.8,61.6,62.74,2287670,CTXS
2013-05-03,63.53,63.84,63.01,63.49,2062331,CTXS
2013-05-06,63.85,64.23,63.52,64.17,2397715,CTXS
2013-05-07,64.11,64.72,63.81,64.12,1175868,CTXS
2013-05-08,63.73,64.61,63.73,64.57,1357745,CTXS
2013-05-09,65.05,65.98,64.12,65.55,2758871,CTXS
2013-05-10,65.62,66.58,65.5,66.56,2264546,CTXS
2013-05-13,66.31,66.45,65.56,65.8,1593719,CTXS
2013-05-14,65.85,66.5375,65.62,65.8,2278843,CTXS
2013-05-15,65.74,65.84,64.806,65.17,3025655,CTXS
2013-05-16,65.49,67.8,65.49,66.83,3368558,CTXS
2013-05-17,67.09,67.73,66.36,66.84,2655776,CTXS
2013-05-20,66.87,67.08,65.72,66.19,1453546,CTXS
2013-05-21,66.36,66.88,65.63,66.37,1298012,CTXS
2013-05-22,66.28,66.55,64.21,64.41,1945071,CTXS
2013-05-23,63.57,64.38,63.35,63.65,1852462,CTXS
2013-05-24,63.03,64.21,62.61,63.43,1653196,CTXS
2013-05-28,63.93,65.31,63.89,64.53,1719432,CTXS
2013-05-29,64.0,64.84,64.0,64.24,1588347,CTXS
2013-05-30,64.44,65.635,64.02,65.32,1341497,CTXS
2013-05-31,64.75,65.43,64.35,64.38,1296467,CTXS
2013-06-03,64.38,64.75,62.5,63.34,2203248,CTXS
2013-06-04,63.13,63.33,62.005,62.41,2438376,CTXS
2013-06-05,63.7,64.3325,62.74,62.84,2794430,CTXS
2013-06-06,62.69,62.91,61.1,62.81,3778712,CTXS
2013-06-07,62.46,63.77,62.46,63.61,1784050,CTXS
2013-06-10,63.46,63.73,62.69,63.37,1437682,CTXS
2013-06-11,62.96,63.75,62.31,62.79,1632209,CTXS
2013-06-12,63.42,63.54,61.81,61.95,1224243,CTXS
2013-06-13,61.84,62.1645,61.32,61.96,1842445,CTXS
2013-06-14,61.96,62.2,61.1,61.23,1464350,CTXS
2013-06-17,61.76,62.22,61.25,61.35,2169271,CTXS
2013-06-18,61.53,62.39,61.41,62.2,2324983,CTXS
2013-06-19,62.33,62.71,61.245,61.25,1692297,CTXS
2013-06-20,61.1,62.34,60.91,61.27,2173899,CTXS
2013-06-21,61.3,61.3,59.575,59.988,3806948,CTXS
2013-06-24,59.51,59.69,58.0,58.54,2428614,CTXS
2013-06-25,58.69,59.53,58.415,58.54,1989646,CTXS
2013-06-26,59.09,60.61,58.92,59.64,1839141,CTXS
2013-06-27,59.83,60.94,59.81,60.79,1525630,CTXS
2013-06-28,60.51,60.86,59.36,60.36,1789899,CTXS
2013-07-01,60.68,61.65,60.55,61.19,2981102,CTXS
2013-07-02,61.29,61.94,60.6,61.1,2302506,CTXS
2013-07-03,60.59,62.09,60.5,61.9,1157305,CTXS
2013-07-05,62.31,63.38,61.96,63.36,1533980,CTXS
2013-07-08,63.71,63.71,63.01,63.31,1390060,CTXS
2013-07-09,63.56,64.285,63.33,64.16,1795113,CTXS
2013-07-10,64.07,65.32,63.87,65.29,1753062,CTXS
2013-07-11,66.05,67.07,65.72,66.81,1845536,CTXS
2013-07-12,66.95,67.73,66.81,67.41,1654354,CTXS
2013-07-15,67.22,67.27,65.8,66.56,2162635,CTXS
2013-07-16,66.48,66.62,65.77,66.48,1791224,CTXS
2013-07-17,66.71,66.96,65.38,65.41,1758275,CTXS
2013-07-18,64.69,65.596,64.44,64.76,2169347,CTXS
2013-07-19,64.65,65.25,64.55,65.07,1905374,CTXS
2013-07-22,65.66,66.07,65.07,66.0,1289924,CTXS
2013-07-23,66.08,66.61,65.855,66.07,1565459,CTXS
2013-07-24,67.02,68.25,67.0,67.49,3617138,CTXS
2013-07-25,70.45,70.66,66.98,67.98,6669203,CTXS
2013-07-26,67.91,67.91,66.55,67.78,3222787,CTXS
2013-07-29,67.41,69.095,67.41,68.98,2483035,CTXS
2013-07-30,69.37,70.87,69.04,70.57,3157615,CTXS
2013-07-31,70.63,72.25,70.3,72.02,4050558,CTXS
2013-08-01,72.28,73.7253,72.28,72.81,2614954,CTXS
2013-08-02,73.05,73.75,72.82,73.12,2256478,CTXS
2013-08-05,72.94,73.509,72.7101,73.09,1193947,CTXS
2013-08-06,72.86,73.19,72.25,72.7,1468434,CTXS
2013-08-07,72.34,72.84,71.77,71.98,1108511,CTXS
2013-08-08,72.44,73.17,72.18,72.81,1159416,CTXS
2013-08-09,72.65,73.19,72.34,72.96,1110633,CTXS
2013-08-12,72.45,73.6,72.37,73.34,1075751,CTXS
2013-08-13,73.62,74.06,72.67,73.67,977366,CTXS
2013-08-14,73.74,73.8,72.87,73.55,1026940,CTXS
2013-08-15,72.55,72.73,72.06,72.57,1758064,CTXS
2013-08-16,72.47,72.73,71.59,71.6,1265175,CTXS
2013-08-19,71.72,72.6,71.36,71.5,1928645,CTXS
2013-08-20,71.52,72.21,71.18,71.74,1234398,CTXS
2013-08-21,71.42,72.195,71.171,71.7,1527752,CTXS
2013-08-22,71.85,73.34,71.8,73.23,882365,CTXS
2013-08-23,72.74,73.445,72.5,72.71,1417813,CTXS
2013-08-26,73.46,73.46,71.93,72.0,1161036,CTXS
2013-08-27,71.42,71.56,70.17,70.34,1137148,CTXS
2013-08-28,70.48,71.05,70.2,70.26,715462,CTXS
2013-08-29,70.29,71.81,69.85,71.18,775438,CTXS
2013-08-30,71.48,72.0199,70.55,70.77,1027086,CTXS
2013-09-03,71.56,72.4,70.51,71.2,861681,CTXS
2013-09-04,71.13,71.5178,70.5,71.3,852872,CTXS
2013-09-05,71.14,71.7,70.86,71.07,721802,CTXS
2013-09-06,71.1,71.84,70.01,71.38,1042434,CTXS
2013-09-09,71.68,72.14,71.21,71.96,756909,CTXS
2013-09-10,72.44,72.62,71.445,71.86,1256723,CTXS
2013-09-11,71.75,72.91,71.75,72.5,1113643,CTXS
2013-09-12,72.91,74.31,72.705,73.72,1672931,CTXS
2013-09-13,73.86,73.86,72.819,73.79,955180,CTXS
2013-09-16,74.51,74.68,73.44,73.64,997138,CTXS
2013-09-17,73.81,74.27,73.38,74.0,1076085,CTXS
2013-09-18,74.07,75.12,73.83,74.95,870237,CTXS
2013-09-19,75.5,76.73,75.29,76.33,1807634,CTXS
2013-09-20,76.73,77.16,75.94,76.08,1488765,CTXS
2013-09-23,75.81,75.99,74.34,74.38,1201777,CTXS
2013-09-24,73.54,73.63,71.71,72.29,2797234,CTXS
2013-09-25,72.55,72.94,71.68,71.75,1432890,CTXS
2013-09-26,71.79,72.63,71.79,72.06,1513433,CTXS
2013-09-27,71.73,72.28,70.71,70.8,1958928,CTXS
2013-09-30,70.1,70.86,69.4,70.61,1457656,CTXS
2013-10-01,70.75,71.28,70.5704,70.93,789539,CTXS
2013-10-02,70.57,71.2,70.28,70.78,1119645,CTXS
2013-10-03,70.4,70.81,68.51,68.87,1920821,CTXS
2013-10-04,68.78,70.82,68.73,70.48,1159249,CTXS
2013-10-07,70.66,71.74,70.0001,70.45,1382056,CTXS
2013-10-08,70.27,70.64,67.4,67.61,3144340,CTXS
2013-10-09,67.96,68.0,66.48,66.66,3499524,CTXS
2013-10-10,58.36,59.49,58.0,58.75,15449285,CTXS
2013-10-11,59.03,59.83,58.75,59.08,3468992,CTXS
2013-10-14,58.57,59.02,58.39,58.54,3747711,CTXS
2013-10-15,58.46,58.5,56.95,57.14,4836471,CTXS
2013-10-16,57.33,57.71,57.01,57.21,4467421,CTXS
2013-10-17,56.9,57.31,56.48,57.25,5267960,CTXS
2013-10-18,56.82,57.56,56.65,57.26,3933900,CTXS
2013-10-21,57.33,57.7,56.85,56.9,2783924,CTXS
2013-10-22,57.28,57.37,56.28,56.66,4928362,CTXS
2013-10-23,56.5,57.01,55.42,56.07,5109481,CTXS
2013-10-24,58.13,59.75,56.985,58.79,6512498,CTXS
2013-10-25,58.82,59.08,57.86,57.98,3382291,CTXS
2013-10-28,58.12,58.22,57.485,57.69,2537499,CTXS
2013-10-29,57.68,58.08,57.05,57.21,2955923,CTXS
2013-10-30,57.16,57.75,56.72,57.02,1691856,CTXS
2013-10-31,56.89,57.55,56.63,56.78,2400261,CTXS
2013-11-01,57.13,57.25,56.55,56.82,1767258,CTXS
2013-11-04,57.21,57.885,57.02,57.66,2891264,CTXS
2013-11-05,57.62,57.725,57.11,57.37,1763528,CTXS
2013-11-06,57.54,59.96,57.53,59.73,3577232,CTXS
2013-11-07,60.23,60.8,59.56,59.7,3425321,CTXS
2013-11-08,59.8,60.34,58.98,59.79,2586570,CTXS
2013-11-11,59.54,60.41,59.33,60.23,1429601,CTXS
2013-11-12,59.96,61.13,59.76,60.95,2163303,CTXS
2013-11-13,60.66,61.64,55.625,58.02,16114114,CTXS
2013-11-14,57.7,57.78,54.52,54.962,13293945,CTXS
2013-11-15,55.09,57.36,55.03,56.9,5843718,CTXS
2013-11-18,57.04,57.64,56.44,57.17,2575923,CTXS
2013-11-19,57.22,57.3,56.26,56.55,2271122,CTXS
2013-11-20,56.42,57.62,56.4,57.4,2632594,CTXS
2013-11-21,57.64,58.71,57.3,58.64,2088815,CTXS
2013-11-22,58.58,59.16,58.1,59.0,2732952,CTXS
2013-11-25,58.9,58.99,58.24,58.86,1690059,CTXS
2013-11-26,58.89,59.12,58.424,58.77,2227759,CTXS
2013-11-27,58.69,59.09,58.25,58.92,1541002,CTXS
2013-11-29,59.41,59.705,58.62,59.32,1073623,CTXS
2013-12-02,59.01,59.44,58.11,58.17,1725920,CTXS
2013-12-03,58.05,58.58,57.68,58.16,1402420,CTXS
2013-12-04,57.55,60.5299,57.55,60.0,2959235,CTXS
2013-12-05,59.77,60.0,58.4,58.81,1925752,CTXS
2013-12-06,59.4,60.38,59.07,60.03,1946376,CTXS
2013-12-09,60.01,60.44,59.12,59.33,1890573,CTXS
2013-12-10,59.22,59.33,58.54,58.96,1524563,CTXS
2013-12-11,58.88,59.12,57.87,57.93,1340779,CTXS
2013-12-12,57.77,57.805,56.9,57.38,2493926,CTXS
2013-12-13,57.69,58.17,57.29,57.99,2134642,CTXS
2013-12-16,58.33,58.93,57.9,58.71,1791361,CTXS
2013-12-17,58.54,58.54,57.69,57.93,1352403,CTXS
2013-12-18,58.0,59.26,57.83,59.23,2204134,CTXS
2013-12-19,59.33,59.85,59.07,59.12,1481542,CTXS
2013-12-20,59.4,61.79,59.24,61.73,3323955,CTXS
2013-12-23,61.83,61.942,60.83,61.23,1591955,CTXS
2013-12-24,61.16,61.28,60.75,61.18,741974,CTXS
2013-12-26,61.07,61.33,60.63,61.24,796411,CTXS
2013-12-27,61.22,62.04,61.22,61.67,886697,CTXS
2013-12-30,61.61,63.03,61.38,62.94,1594997,CTXS
2013-12-31,63.09,63.44,62.54,63.25,1108230,CTXS
2014-01-02,63.04,63.19,61.97,62.49,1018355,CTXS
2014-01-03,62.09,63.2,62.03,62.48,1689716,CTXS
2014-01-06,62.42,62.7,60.98,61.005,2062693,CTXS
2014-01-07,61.07,61.21,59.64,60.1,3721817,CTXS
2014-01-08,60.12,61.2899,59.65,61.27,2752238,CTXS
2014-01-09,61.56,61.8,60.29,60.35,1917570,CTXS
2014-01-10,60.84,60.86,59.5945,60.13,1745344,CTXS
2014-01-13,60.13,60.58,58.61,58.79,2614712,CTXS
2014-01-14,58.97,60.1,58.76,60.06,3312437,CTXS
2014-01-15,60.23,63.18,60.11,62.98,5367879,CTXS
2014-01-16,62.1,62.81,61.06,61.35,4067062,CTXS
2014-01-17,61.93,62.21,60.05,60.44,2873240,CTXS
2014-01-21,60.89,61.535,60.27,61.49,3179116,CTXS
2014-01-22,60.59,61.72,59.81,61.2,3835441,CTXS
2014-01-23,60.65,61.2,58.7,59.67,3236180,CTXS
2014-01-24,59.37,59.61,58.59,58.9,2589714,CTXS
2014-01-27,59.14,59.15,58.0,58.14,3916297,CTXS
2014-01-28,58.41,59.17,58.26,58.73,3807062,CTXS
2014-01-29,58.51,58.51,57.35,57.6,4928894,CTXS
2014-01-30,51.53,53.63,51.18,53.29,18145012,CTXS
2014-01-31,54.76,55.19,53.97,54.07,6384075,CTXS
2014-02-03,54.15,54.46,52.02,52.72,5412892,CTXS
2014-02-04,52.75,53.715,52.61,53.62,5320764,CTXS
2014-02-05,53.73,54.1901,53.03,53.97,3695139,CTXS
2014-02-06,54.15,54.83,53.75,54.23,3065731,CTXS
2014-02-07,54.26,55.45,53.63,55.28,3860120,CTXS
2014-02-10,55.06,55.85,55.02,55.41,2288669,CTXS
2014-02-11,55.38,56.4,55.32,56.05,2866704,CTXS
2014-02-12,56.1,56.73,55.9,56.25,3573262,CTXS
2014-02-13,56.21,58.12,55.53,57.64,6703555,CTXS
2014-02-14,56.58,57.63,56.5,57.14,5262483,CTXS
2014-02-18,57.24,57.529,56.91,57.48,2466556,CTXS
2014-02-19,57.22,57.81,57.11,57.24,1780555,CTXS
2014-02-20,57.31,60.96,56.62,60.59,8388930,CTXS
2014-02-21,61.01,61.1099,59.25,59.8,3811297,CTXS
2014-02-24,59.68,60.52,59.48,59.61,1890757,CTXS
2014-02-25,60.0,60.27,59.22,60.25,2055004,CTXS
2014-02-26,60.3,61.09,60.0,60.79,2337012,CTXS
2014-02-27,60.8,61.07,60.28,60.92,1471711,CTXS
2014-02-28,60.8,60.8,59.56,60.05,2445223,CTXS
2014-03-03,59.3,60.07,59.17,59.82,1995801,CTXS
2014-03-04,60.23,61.01,60.225,60.78,2029336,CTXS
2014-03-05,60.8,62.75,60.4,62.56,4050152,CTXS
2014-03-06,62.56,62.75,60.99,61.13,3394349,CTXS
2014-03-07,61.16,61.92,60.5,60.99,1795142,CTXS
2014-03-10,61.08,61.2,60.07,60.75,1808850,CTXS
2014-03-11,60.71,61.32,60.15,60.33,1501009,CTXS
2014-03-12,60.13,60.68,59.58,60.65,1305756,CTXS
2014-03-13,60.88,61.23,59.53,60.02,1915675,CTXS
2014-03-14,59.6,60.28,58.63,59.8,2722836,CTXS
2014-03-17,60.08,61.1,60.075,60.79,2208192,CTXS
2014-03-18,60.63,61.54,60.54,61.3,1638294,CTXS
2014-03-19,61.19,62.31,60.78,61.85,2489399,CTXS
2014-03-20,61.68,62.51,61.65,62.37,1942675,CTXS
2014-03-21,62.92,62.92,61.13,62.02,3184156,CTXS
2014-03-24,62.31,62.37,60.39,61.14,1858283,CTXS
2014-03-25,61.46,61.93,60.63,60.9,1596770,CTXS
2014-03-26,61.09,61.69,56.91,58.16,8011504,CTXS
2014-03-27,57.98,58.63,57.17,58.23,3873529,CTXS
2014-03-28,58.21,58.76,57.32,57.47,2748744,CTXS
2014-03-31,57.53,57.955,56.85,57.44,3822734,CTXS
2014-04-01,57.68,58.54,57.37,58.48,1575897,CTXS
2014-04-02,58.49,59.37,58.47,58.72,1546840,CTXS
2014-04-03,58.71,59.0,56.72,57.06,2862625,CTXS
2014-04-04,57.34,57.34,55.73,56.53,3888832,CTXS
2014-04-07,56.17,56.44,55.085,55.12,3347550,CTXS
2014-04-08,55.06,56.6,55.06,56.4,2994327,CTXS
2014-04-09,55.29,57.415,55.29,57.05,3315793,CTXS
2014-04-10,57.09,57.15,55.17,55.23,3810704,CTXS
2014-04-11,55.08,55.16,54.34,54.56,2176920,CTXS
2014-04-14,55.02,55.37,54.39,54.68,2572293,CTXS
2014-04-15,54.79,55.28,53.86,55.1,2316282,CTXS
2014-04-16,55.56,56.24,55.11,55.91,2032268,CTXS
2014-04-17,55.64,56.28,55.1,56.0,1368267,CTXS
2014-04-21,56.04,56.63,55.86,56.56,1519695,CTXS
2014-04-22,56.33,58.22,56.23,57.56,2402675,CTXS
2014-04-23,57.24,57.322,55.905,55.99,4263687,CTXS
2014-04-24,60.17,62.25,59.46,60.0,8444372,CTXS
2014-04-25,60.39,60.8997,59.04,59.42,9240811,CTXS
2014-04-28,59.55,59.95,57.91,58.78,3925558,CTXS
2014-04-29,59.09,59.11,57.96,58.37,4043302,CTXS
2014-04-30,58.31,59.36,57.77,59.31,2333005,CTXS
2014-05-01,60.16,60.26,59.13,59.24,2705851,CTXS
2014-05-02,59.42,59.42,58.34,59.0,2980507,CTXS
2014-05-05,58.83,59.35,58.61,59.26,2663832,CTXS
2014-05-06,59.38,60.36,59.11,59.11,3508069,CTXS
2014-05-07,59.16,60.23,58.7,60.13,4449034,CTXS
2014-05-08,59.94,61.31,59.69,60.1,2596654,CTXS
2014-05-09,60.0,60.33,59.27,59.94,2394287,CTXS
2014-05-12,60.19,61.25,59.89,61.04,2647658,CTXS
2014-05-13,61.01,61.12,60.24,60.37,2777252,CTXS
2014-05-14,60.09,60.8,59.98,60.19,2216690,CTXS
2014-05-15,60.55,61.0,59.27,60.82,4862998,CTXS
2014-05-16,61.0,61.0,59.8,60.47,6823801,CTXS
2014-05-19,60.34,61.27,60.175,60.98,2185065,CTXS
2014-05-20,61.05,61.3,60.37,60.98,1779963,CTXS
2014-05-21,60.98,61.82,60.98,61.29,1586404,CTXS
2014-05-22,61.26,61.67,60.81,61.42,1666490,CTXS
2014-05-23,61.44,61.57,60.94,61.44,1409754,CTXS
2014-05-27,61.69,61.75,60.85,61.12,3929953,CTXS
2014-05-28,61.18,61.24,60.34,60.86,4911972,CTXS
2014-05-29,60.95,61.9,60.74,61.66,3978814,CTXS
2014-05-30,61.84,62.44,61.55,61.97,5955699,CTXS
2014-06-02,62.0,62.0,61.01,61.4,2012615,CTXS
2014-06-03,61.26,61.46,60.55,60.84,2642192,CTXS
2014-06-04,60.68,60.8179,60.3,60.55,2053216,CTXS
2014-06-05,60.61,61.39,60.3,61.2,2471214,CTXS
2014-06-06,61.47,62.15,61.24,62.06,1723439,CTXS
2014-06-09,61.92,63.08,61.92,62.76,2880094,CTXS
2014-06-10,62.82,64.51,62.65,64.15,5679374,CTXS
2014-06-11,63.89,64.64,63.59,64.59,2351753,CTXS
2014-06-12,64.22,64.44,63.5,63.64,3466358,CTXS
2014-06-13,63.64,63.845,63.14,63.67,2828510,CTXS
2014-06-16,63.54,64.33,63.22,64.2,2219580,CTXS
2014-06-17,64.09,64.96,63.86,64.76,2695804,CTXS
2014-06-18,64.7,65.24,64.25,65.16,3328472,CTXS
2014-06-19,65.37,65.72,64.585,64.96,2921245,CTXS
2014-06-20,65.11,65.3,64.655,64.93,4772426,CTXS
2014-06-23,64.8,65.24,64.4,65.06,2109525,CTXS
2014-06-24,65.07,65.17,64.17,64.33,2412544,CTXS
2014-06-25,64.44,64.82,64.17,64.6,1842319,CTXS
2014-06-26,64.7,64.88,63.69,64.36,1882429,CTXS
2014-06-27,64.05,64.42,63.37,64.2,2833599,CTXS
2014-06-30,63.95,64.1,62.45,62.55,4943008,CTXS
2014-07-01,62.88,63.5,62.64,63.16,2970964,CTXS
2014-07-02,63.38,63.93,63.21,63.5,1962893,CTXS
2014-07-03,63.72,64.19,63.44,63.54,1436295,CTXS
2014-07-07,63.35,63.64,63.07,63.45,1700026,CTXS
2014-07-08,63.29,63.39,62.3575,62.61,2559448,CTXS
2014-07-09,62.71,63.2599,62.52,62.82,1979432,CTXS
2014-07-10,61.94,62.83,61.83,62.75,2244766,CTXS
2014-07-11,62.79,63.37,62.52,62.82,1716737,CTXS
2014-07-14,63.34,63.63,62.9725,63.4,1905959,CTXS
2014-07-15,63.16,64.0,63.13,63.6,1730162,CTXS
2014-07-16,63.84,64.4,63.29,63.42,2768390,CTXS
2014-07-17,63.3,64.03,63.02,63.34,2293888,CTXS
2014-07-18,63.68,63.82,62.99,63.62,2318626,CTXS
2014-07-21,63.66,63.88,63.13,63.4,1275598,CTXS
2014-07-22,63.56,64.68,63.56,64.08,2677281,CTXS
2014-07-23,63.92,64.49,63.86,64.1,3137528,CTXS
2014-07-24,65.9,67.58,65.9,66.82,6108096,CTXS
2014-07-25,66.67,68.4,66.44,67.37,3592393,CTXS
2014-07-28,67.51,68.965,67.35,68.64,4148936,CTXS
2014-07-29,68.64,69.69,68.57,69.17,4202432,CTXS
2014-07-30,69.51,70.25,68.94,68.99,3413953,CTXS
2014-07-31,68.44,68.852,67.59,67.73,3137797,CTXS
2014-08-01,67.73,68.13,66.9,67.4,1990404,CTXS
2014-08-04,67.14,68.015,67.09,67.88,2139067,CTXS
2014-08-05,67.69,68.32,67.32,67.98,1696873,CTXS
2014-08-06,67.5,68.67,67.01,68.48,2014064,CTXS
2014-08-07,68.7,69.12,68.4,68.66,2175007,CTXS
2014-08-08,68.32,68.89,68.23,68.39,2147347,CTXS
2014-08-11,68.7,69.295,68.54,68.99,1677464,CTXS
2014-08-12,68.86,68.94,68.34,68.61,1437155,CTXS
2014-08-13,68.25,69.395,68.25,69.29,1863996,CTXS
2014-08-14,69.25,69.41,68.65,69.12,1661581,CTXS
2014-08-15,69.62,69.64,68.23,68.95,1934611,CTXS
2014-08-18,69.44,69.97,69.24,69.63,1531551,CTXS
2014-08-19,69.54,69.79,69.3,69.51,1782009,CTXS
2014-08-20,69.49,69.87,69.18,69.49,1524837,CTXS
2014-08-21,69.49,70.22,69.13,70.1,1638498,CTXS
2014-08-22,70.24,70.685,69.97,70.09,1613598,CTXS
2014-08-25,70.25,70.39,69.56,70.05,1151725,CTXS
2014-08-26,70.13,70.48,69.61,69.85,1508187,CTXS
2014-08-27,69.8,70.2,69.32,69.98,1497955,CTXS
2014-08-28,69.76,69.93,68.89,69.73,1375035,CTXS
2014-08-29,70.01,70.53,69.85,70.26,1897511,CTXS
2014-09-02,70.22,70.99,70.18,70.56,1423719,CTXS
2014-09-03,70.61,71.0,70.35,70.67,1250692,CTXS
2014-09-04,71.23,71.23,70.29,70.67,1204255,CTXS
2014-09-05,70.41,71.28,70.41,70.83,1596099,CTXS
2014-09-08,70.84,71.87,70.688,71.66,2256541,CTXS
2014-09-09,71.34,71.75,70.89,71.1,1323710,CTXS
2014-09-10,71.1,71.87,71.09,71.64,1692373,CTXS
2014-09-11,71.47,72.69,71.35,72.2,2641274,CTXS
2014-09-12,72.05,72.34,71.73,71.97,1445571,CTXS
2014-09-15,71.84,72.18,71.08,71.65,1525271,CTXS
2014-09-16,71.66,71.82,70.88,71.57,1344971,CTXS
2014-09-17,71.65,72.5,71.14,71.48,2021002,CTXS
2014-09-18,71.83,72.89,71.51,72.68,1895559,CTXS
2014-09-19,72.82,72.82,71.21,71.64,2804547,CTXS
2014-09-22,71.48,71.63,70.37,70.515,1903179,CTXS
2014-09-23,70.38,70.8,70.15,70.57,1901745,CTXS
2014-09-24,70.69,71.78,70.54,71.58,1490762,CTXS
2014-09-25,71.34,71.35,70.11,70.155,1078096,CTXS
2014-09-26,70.21,70.8,70.0,70.51,997743,CTXS
2014-09-29,70.15,71.4,69.97,71.01,1609163,CTXS
2014-09-30,71.01,71.77,70.9,71.34,2409501,CTXS
2014-10-01,71.19,71.19,68.72,68.82,3856213,CTXS
2014-10-02,68.7,69.29,67.95,68.94,1523371,CTXS
2014-10-03,69.18,69.95,68.84,69.6,1367285,CTXS
2014-10-06,69.92,70.505,68.735,68.8,1677533,CTXS
2014-10-07,67.41,68.11,67.16,67.53,2861991,CTXS
2014-10-08,67.6,68.37,66.52,68.15,1847407,CTXS
2014-10-09,67.98,68.3,67.25,67.27,2367593,CTXS
2014-10-10,67.28,68.02,65.65,65.66,2604021,CTXS
2014-10-13,65.5,65.69,64.17,64.72,4897351,CTXS
2014-10-14,65.28,65.83,64.38,64.94,2398566,CTXS
2014-10-15,64.24,65.04,63.77,64.94,2892333,CTXS
2014-10-16,63.97,64.6,63.556,64.01,2875499,CTXS
2014-10-17,64.46,64.82,64.05,64.54,2727658,CTXS
2014-10-20,64.06,65.335,63.54,65.175,2859406,CTXS
2014-10-21,65.35,66.11,65.12,66.0,2766410,CTXS
2014-10-22,65.07,65.54,64.34,64.78,4277405,CTXS
2014-10-23,60.47,62.5,60.3,61.84,10186248,CTXS
2014-10-24,61.7,63.84,61.57,63.59,5967570,CTXS
2014-10-27,63.68,63.91,62.99,63.29,2405779,CTXS
2014-10-28,63.63,64.1201,63.33,64.09,1869453,CTXS
2014-10-29,63.98,64.26,62.84,63.04,1899149,CTXS
2014-10-30,63.03,64.12,62.79,63.73,1155323,CTXS
2014-10-31,64.89,64.89,64.06,64.23,1583194,CTXS
2014-11-03,64.44,64.94,64.24,64.41,885945,CTXS
2014-11-04,64.32,64.9,64.16,64.67,963827,CTXS
2014-11-05,64.95,64.9999,64.0,64.41,1103527,CTXS
2014-11-06,64.68,66.135,64.68,65.99,2030948,CTXS
2014-11-07,66.07,66.47,65.55,66.32,1377115,CTXS
2014-11-10,66.22,66.99,66.03,66.81,1202040,CTXS
2014-11-11,66.73,67.18,66.55,66.67,969871,CTXS
2014-11-12,66.26,66.81,66.21,66.24,1037556,CTXS
2014-11-13,66.15,66.62,65.34,65.85,1877706,CTXS
2014-11-14,65.84,66.64,65.73,66.09,1257350,CTXS
2014-11-17,66.08,66.56,65.69,65.73,1697428,CTXS
2014-11-18,65.6,66.05,64.75,65.06,2888969,CTXS
2014-11-19,65.15,65.17,64.0,64.62,1385149,CTXS
2014-11-20,64.28,65.25,63.98,64.89,1056392,CTXS
2014-11-21,65.54,66.05,64.9,65.27,2164493,CTXS
2014-11-24,65.27,65.65,64.61,65.39,1352315,CTXS
2014-11-25,65.6,66.26,65.21,65.86,1446922,CTXS
2014-11-26,65.76,65.94,65.06,65.83,1238613,CTXS
2014-11-28,66.08,66.94,65.9,66.31,667370,CTXS
2014-12-01,66.12,66.62,65.87,66.03,1179231,CTXS
2014-12-02,65.97,66.74,65.75,66.19,1116149,CTXS
2014-12-03,66.01,66.01,64.985,65.37,1173432,CTXS
2014-12-04,65.37,65.78,65.085,65.78,2046585,CTXS
2014-12-05,66.0,66.275,65.7505,66.22,1185173,CTXS
2014-12-08,65.89,66.195,63.92,64.1,1472857,CTXS
2014-12-09,63.64,64.65,63.45,64.28,1289742,CTXS
2014-12-10,64.03,64.25,62.51,62.65,1216475,CTXS
2014-12-11,62.7,63.76,62.24,62.31,1344447,CTXS
2014-12-12,61.41,61.85,59.99,60.0,2846017,CTXS
2014-12-15,60.3,60.9,60.01,60.28,1889026,CTXS
2014-12-16,60.03,60.81,59.63,59.66,1319582,CTXS
2014-12-17,59.66,61.46,59.39,61.235,1581245,CTXS
2014-12-18,62.08,63.3,61.95,63.29,1809293,CTXS
2014-12-19,63.33,64.61,63.04,63.13,4673042,CTXS
2014-12-22,63.24,64.09,62.89,63.6,1445226,CTXS
2014-12-23,64.05,64.96,63.95,64.67,1177674,CTXS
2014-12-24,64.76,64.97,64.45,64.48,410826,CTXS
2014-12-26,64.55,65.15,64.52,64.63,413674,CTXS
2014-12-29,64.43,65.09,64.28,64.86,1145525,CTXS
2014-12-30,64.63,65.01,64.16,64.33,881623,CTXS
2014-12-31,65.695,65.695,63.79,63.8,848855,CTXS
2015-01-02,63.93,64.595,62.95,63.48,569676,CTXS
2015-01-05,63.12,63.24,61.755,62.07,1257906,CTXS
2015-01-06,62.3,62.7,60.14,60.33,2098314,CTXS
2015-01-07,60.58,61.7297,60.43,61.23,1291764,CTXS
2015-01-08,61.55,62.298,61.25,61.51,1510913,CTXS
2015-01-09,61.48,61.79,60.74,61.11,891138,CTXS
2015-01-12,60.99,61.68,60.38,61.15,859318,CTXS
2015-01-13,61.54,61.99,57.59,58.88,3520913,CTXS
2015-01-14,58.45,58.458,56.47,57.53,3463472,CTXS
2015-01-15,57.55,57.92,56.92,56.98,1920902,CTXS
2015-01-16,56.84,58.45,56.53,58.38,1914365,CTXS
2015-01-20,58.71,59.37,58.17,58.97,2214353,CTXS
2015-01-21,58.85,59.1,58.19,58.83,1546820,CTXS
2015-01-22,58.49,60.07,58.015,60.05,3293198,CTXS
2015-01-23,60.17,61.0,59.93,60.97,1810287,CTXS
2015-01-26,60.95,61.24,59.59,60.96,1872321,CTXS
2015-01-27,60.0,60.78,58.95,60.11,1641473,CTXS
2015-01-28,60.73,60.8,59.16,59.19,2495379,CTXS
2015-01-29,62.18,63.2668,59.81,60.76,3540439,CTXS
2015-01-30,60.04,60.33,58.85,59.26,2481888,CTXS
2015-02-02,59.34,60.28,58.18,60.2,1716603,CTXS
2015-02-03,60.42,61.8,60.22,61.72,1761075,CTXS
2015-02-04,61.49,61.93,60.89,61.18,1255693,CTXS
2015-02-05,61.42,61.85,61.21,61.66,1250933,CTXS
2015-02-06,61.66,62.41,61.51,62.17,1287390,CTXS
2015-02-09,61.83,62.49,61.5901,62.385,1396273,CTXS
2015-02-10,62.82,63.5,62.64,63.37,1542363,CTXS
2015-02-11,63.26,64.0,63.2,63.73,1447803,CTXS
2015-02-12,63.83,64.13,63.5,63.71,1370071,CTXS
2015-02-13,63.89,64.75,63.65,64.51,1481615,CTXS
2015-02-17,64.27,64.36,63.64,64.16,909360,CTXS
2015-02-18,63.81,64.08,63.115,63.72,1121466,CTXS
2015-02-19,63.6,64.53,63.25,64.29,963019,CTXS
2015-02-20,64.34,64.99,63.87,64.92,1025056,CTXS
2015-02-23,64.59,64.7,63.0,63.07,1475034,CTXS
2015-02-24,63.03,63.72,62.99,63.65,1091818,CTXS
2015-02-25,63.69,64.52,63.32,64.13,1103678,CTXS
2015-02-26,64.19,64.56,63.07,63.47,1020648,CTXS
2015-02-27,63.48,64.09,63.23,63.675,872293,CTXS
2015-03-02,63.75,63.9,62.95,63.67,1073372,CTXS
2015-03-03,63.33,63.47,62.32,62.42,1120841,CTXS
2015-03-04,62.15,62.4499,61.44,61.995,1025718,CTXS
2015-03-05,62.08,62.245,61.68,62.02,1060513,CTXS
2015-03-06,61.89,62.29,60.78,61.16,1032888,CTXS
2015-03-09,61.15,61.7,60.82,61.55,885751,CTXS
2015-03-10,60.77,61.32,59.66,59.765,1673794,CTXS
2015-03-11,59.52,59.9,59.0,59.41,876954,CTXS
2015-03-12,59.66,60.8,59.3603,60.65,1129919,CTXS
2015-03-13,60.29,60.8,59.97,60.265,1123886,CTXS
2015-03-16,60.73,61.7301,60.31,61.63,1098725,CTXS
2015-03-17,61.24,61.92,61.165,61.66,1156614,CTXS
2015-03-18,61.36,62.91,60.53,62.35,1160001,CTXS
2015-03-19,62.34,63.2,62.34,62.98,1197926,CTXS
2015-03-20,63.37,64.0,63.03,63.79,2015708,CTXS
2015-03-23,63.79,64.28,63.36,63.96,990847,CTXS
2015-03-24,63.77,64.1,63.6005,63.8,1208905,CTXS
2015-03-25,63.8,63.8,62.85,62.85,1515512,CTXS
2015-03-26,62.81,63.58,62.5515,63.38,1262662,CTXS
2015-03-27,62.99,63.8,62.84,63.61,1034157,CTXS
2015-03-30,63.54,64.34,63.2001,64.02,1087424,CTXS
2015-03-31,63.74,64.35,63.58,63.87,1303004,CTXS
2015-04-01,63.77,63.83,62.52,62.85,1474042,CTXS
2015-04-02,62.75,62.95,62.06,62.18,1087776,CTXS
2015-04-06,61.48,63.33,61.08,63.155,1719599,CTXS
2015-04-07,63.28,64.4,62.53,63.255,1899735,CTXS
2015-04-08,63.38,64.54,63.15,64.37,1067226,CTXS
2015-04-09,63.14,64.7,63.06,64.655,2369007,CTXS
2015-04-10,61.15,64.02,60.85,63.8,8691164,CTXS
2015-04-13,63.63,64.0,63.11,63.475,2312833,CTXS
2015-04-14,63.56,64.36,63.27,64.01,1449445,CTXS
2015-04-15,64.61,65.94,64.5,65.5,2385168,CTXS
2015-04-16,65.62,65.73,64.95,65.39,1000008,CTXS
2015-04-17,64.8,64.99,63.85,64.02,2013655,CTXS
2015-04-20,64.37,64.99,63.605,63.84,1719238,CTXS
2015-04-21,64.2,64.73,63.71,64.22,1505570,CTXS
2015-04-22,64.26,65.6,64.26,64.77,2438563,CTXS
2015-04-23,65.42,68.32,64.68,67.34,4532554,CTXS
2015-04-24,65.41,67.28,64.78,66.99,1993456,CTXS
2015-04-27,67.0,67.39,66.75,66.95,1354326,CTXS
2015-04-28,66.8,67.69,66.642,67.51,1288073,CTXS
2015-04-29,67.25,69.23,67.094,68.52,2637491,CTXS
2015-04-30,68.45,68.45,66.73,67.16,2264892,CTXS
2015-05-01,67.8,67.9,66.775,66.94,1541940,CTXS
2015-05-04,67.09,67.32,66.73,66.8,1219572,CTXS
2015-05-05,66.78,67.1942,65.66,66.27,1713052,CTXS
2015-05-06,66.65,66.96,65.55,65.84,1973757,CTXS
2015-05-07,65.89,66.03,65.45,65.95,1454431,CTXS
2015-05-08,66.33,66.95,66.3,66.59,1099918,CTXS
2015-05-11,66.65,66.93,66.24,66.4,1165102,CTXS
2015-05-12,66.02,66.4825,65.44,66.12,1023185,CTXS
2015-05-13,66.19,66.88,65.64,66.01,1480908,CTXS
2015-05-14,66.57,66.9,66.2625,66.75,1529472,CTXS
2015-05-15,66.91,66.99,65.46,65.61,2315666,CTXS
2015-05-18,65.05,66.09,64.63,65.92,1562443,CTXS
2015-05-19,66.19,66.4997,65.5,65.81,1234321,CTXS
2015-05-20,65.95,66.395,65.73,65.98,1243958,CTXS
2015-05-21,65.87,66.37,65.35,66.19,1624633,CTXS
2015-05-22,66.0,66.3,65.44,65.61,1105400,CTXS
2015-05-26,65.53,65.81,64.59,65.4,2335726,CTXS
2015-05-27,65.46,66.23,65.25,65.9,1285063,CTXS
2015-05-28,65.7,65.8,65.04,65.48,951420,CTXS
2015-05-29,65.32,65.65,64.84,65.01,2848577,CTXS
2015-06-01,65.48,65.81,64.87,65.77,2606674,CTXS
2015-06-02,65.37,67.33,65.33,67.01,3684260,CTXS
2015-06-03,67.16,67.43,66.16,66.27,1984009,CTXS
2015-06-04,65.89,66.66,65.87,66.04,1462359,CTXS
2015-06-05,65.96,66.48,65.53,66.29,1335173,CTXS
2015-06-08,66.24,66.55,65.78,65.99,960652,CTXS
2015-06-09,65.17,65.32,64.21,64.45,3443427,CTXS
2015-06-10,64.73,66.06,64.52,65.97,2252429,CTXS
2015-06-11,71.41,71.46,69.26,70.39,7279946,CTXS
2015-06-12,71.4,72.87,71.11,71.91,4570497,CTXS
2015-06-15,71.41,71.426,69.98,70.02,3756660,CTXS
2015-06-16,69.8,70.46,69.62,70.34,2684186,CTXS
2015-06-17,70.31,70.42,69.65,70.095,1980112,CTXS
2015-06-18,70.08,70.855,70.02,70.74,2031270,CTXS
2015-06-19,70.79,71.09,70.37,70.51,2812674,CTXS
2015-06-22,70.92,71.69,70.65,71.05,2896230,CTXS
2015-06-23,71.51,72.79,71.05,72.68,3114444,CTXS
2015-06-24,72.68,73.12,71.5775,71.675,2115441,CTXS
2015-06-25,71.82,72.0,71.47,71.61,995253,CTXS
2015-06-26,71.68,71.87,70.66,70.96,2065183,CTXS
2015-06-29,70.26,70.64,69.735,69.79,981299,CTXS
2015-06-30,70.41,70.48,69.7,70.16,1181601,CTXS
2015-07-01,70.81,70.98,69.23,69.38,1484537,CTXS
2015-07-02,69.38,69.97,69.11,69.57,1295389,CTXS
2015-07-06,68.9,69.17,68.42,68.78,1069482,CTXS
2015-07-07,68.7,68.73,67.0347,68.44,1601118,CTXS
2015-07-08,68.26,68.87,67.74,67.9,1617510,CTXS
2015-07-09,68.56,69.5,68.56,68.89,1534495,CTXS
2015-07-10,69.49,69.53,69.04,69.16,780376,CTXS
2015-07-13,69.46,70.35,69.27,70.12,833752,CTXS
2015-07-14,70.21,71.06,70.14,70.89,1108359,CTXS
2015-07-15,71.08,71.08,69.715,69.85,909342,CTXS
2015-07-16,70.33,70.47,69.91,70.38,643873,CTXS
2015-07-17,70.41,70.44,69.47,69.71,775478,CTXS
2015-07-20,69.64,69.9,69.24,69.35,808667,CTXS
2015-07-21,69.36,70.02,69.28,69.63,620744,CTXS
2015-07-22,69.33,69.76,69.21,69.33,963735,CTXS
2015-07-23,69.5,70.36,69.3,69.66,677842,CTXS
2015-07-24,70.0,70.0,68.845,69.28,1119450,CTXS
2015-07-27,68.84,69.22,68.29,68.61,1587406,CTXS
2015-07-28,68.74,69.7,68.19,69.63,1594478,CTXS
2015-07-29,73.0,76.7,72.82,75.27,6310735,CTXS
2015-07-30,75.0,75.8,74.59,75.76,2520831,CTXS
2015-07-31,75.81,75.92,75.3401,75.61,1553407,CTXS
2015-08-03,75.2,76.12,74.93,75.87,1831920,CTXS
2015-08-04,75.59,76.11,75.0071,76.06,3095516,CTXS
2015-08-05,76.71,77.71,76.23,76.96,2370755,CTXS
2015-08-06,77.25,77.34,75.67,75.72,2180142,CTXS
2015-08-07,75.41,75.8899,74.73,75.26,1252180,CTXS
2015-08-10,75.91,76.22,75.29,76.13,1265474,CTXS
2015-08-11,75.71,75.85,74.51,75.2,1601531,CTXS
2015-08-12,74.89,76.76,74.16,76.42,3387304,CTXS
2015-08-13,76.7,77.1,75.76,76.8,2309872,CTXS
2015-08-14,76.92,78.04,76.575,77.55,1505977,CTXS
2015-08-17,77.29,77.77,76.83,77.74,914578,CTXS
2015-08-18,77.79,78.24,77.58,78.09,1161962,CTXS
2015-08-19,77.7,78.42,77.04,77.62,802206,CTXS
2015-08-20,76.76,77.22,75.85,75.86,1129997,CTXS
2015-08-21,75.34,75.94,73.9,73.91,1851292,CTXS
2015-08-24,70.13,70.99,66.4,67.02,4541326,CTXS
2015-08-25,69.26,69.33,66.15,66.2,2728701,CTXS
2015-08-26,68.05,68.47,66.2,68.41,2507617,CTXS
2015-08-27,69.13,70.31,68.14,69.59,2227546,CTXS
2015-08-28,69.01,69.31,68.29,68.69,2045403,CTXS
2015-08-31,68.61,68.81,67.73,68.11,2175990,CTXS
2015-09-01,66.38,66.95,65.105,65.4,2330383,CTXS
2015-09-02,66.58,67.4,65.41,67.39,2782998,CTXS
2015-09-03,67.73,69.1,67.48,67.87,2254703,CTXS
2015-09-04,66.91,68.24,66.75,67.89,1707977,CTXS
2015-09-08,69.23,69.88,68.12,69.84,2209463,CTXS
2015-09-09,70.51,70.76,68.78,68.93,3215739,CTXS
2015-09-10,68.7,70.67,68.7,69.9,1304065,CTXS
2015-09-11,69.72,70.67,69.32,70.46,1915326,CTXS
2015-09-14,70.93,71.4,70.17,70.7,2016588,CTXS
2015-09-15,70.9,72.41,70.48,72.25,2739370,CTXS
2015-09-16,72.13,73.06,71.98,72.97,1677617,CTXS
2015-09-17,72.92,74.138,72.73,73.09,2445093,CTXS
2015-09-18,72.13,74.01,72.08,72.3,5262886,CTXS
2015-09-21,72.57,73.24,72.06,72.91,1106998,CTXS
2015-09-22,72.19,73.04,71.19,72.15,1268675,CTXS
2015-09-23,73.5,74.6699,71.57,72.4,2538293,CTXS
2015-09-24,71.76,73.22,71.66,72.97,1642660,CTXS
2015-09-25,73.47,74.15,71.46,71.92,2697223,CTXS
2015-09-28,71.76,72.17,69.25,69.26,1911148,CTXS
2015-09-29,68.8,69.035,67.47,67.62,2183729,CTXS
2015-09-30,68.2,69.4,67.64,69.28,1886348,CTXS
2015-10-01,69.39,70.22,68.85,70.1,1723474,CTXS
2015-10-02,69.17,71.58,68.5,71.57,1464151,CTXS
2015-10-05,72.13,73.17,72.0,72.7,1372467,CTXS
2015-10-06,72.34,72.5,71.18,71.64,2192686,CTXS
2015-10-07,71.76,72.44,70.98,72.43,1501416,CTXS
2015-10-08,72.25,74.85,71.77,74.54,1378961,CTXS
2015-10-09,72.84,76.11,72.84,76.02,1718598,CTXS
2015-10-12,76.0,76.28,75.39,75.72,1720260,CTXS
2015-10-13,75.52,75.97,74.4,74.58,2545042,CTXS
2015-10-14,74.32,74.9,73.26,73.56,1387608,CTXS
2015-10-15,73.94,75.05,73.6,74.85,2239805,CTXS
2015-10-16,74.95,75.61,74.59,75.47,1563824,CTXS
2015-10-19,75.19,76.08,74.64,75.87,1373006,CTXS
2015-10-20,75.52,76.26,74.31,75.92,1128975,CTXS
2015-10-21,75.6,75.885,71.805,71.92,2517980,CTXS
2015-10-22,78.27,80.84,76.46,80.58,6066593,CTXS
2015-10-23,80.62,81.17,79.29,81.14,2040860,CTXS
2015-10-26,81.3,83.36,80.67,82.18,2052657,CTXS
2015-10-27,81.84,82.68,81.03,82.23,1709977,CTXS
2015-10-28,81.63,84.17,81.63,84.17,1111985,CTXS
2015-10-29,83.47,83.53,81.58,81.71,1449207,CTXS
2015-10-30,81.63,82.73,81.63,82.1,1448747,CTXS
2015-11-02,82.36,83.1338,81.31,82.75,1258629,CTXS
2015-11-03,82.5,83.0,81.59,81.75,1518608,CTXS
2015-11-04,81.61,82.94,79.95,82.72,1725008,CTXS
2015-11-05,83.09,83.11,81.55,82.12,1391341,CTXS
2015-11-06,82.01,83.15,81.62,82.02,1945532,CTXS
2015-11-09,81.79,81.909,79.7,80.41,2208426,CTXS
2015-11-10,80.49,81.13,80.01,81.09,1662836,CTXS
2015-11-11,81.09,81.81,80.796,80.89,943444,CTXS
2015-11-12,81.15,82.135,80.16,80.25,1989238,CTXS
2015-11-13,79.99,80.08,77.23,77.91,2657265,CTXS
2015-11-16,77.96,79.44,77.96,79.42,2155688,CTXS
2015-11-17,79.71,80.47,77.92,78.42,1852069,CTXS
2015-11-18,75.98,75.98,70.34,70.54,8160823,CTXS
2015-11-19,70.53,73.75,70.53,72.62,4004846,CTXS
2015-11-20,73.18,75.38,72.66,75.05,2804996,CTXS
2015-11-23,74.96,76.0889,74.77,75.83,1785373,CTXS
2015-11-24,75.46,77.01,74.56,76.88,2602470,CTXS
2015-11-25,77.36,78.18,75.94,76.36,1083234,CTXS
2015-11-27,76.26,77.14,76.05,76.85,446126,CTXS
2015-11-30,76.52,77.2,76.23,76.67,1673877,CTXS
2015-12-01,77.64,78.0,76.445,77.83,1421398,CTXS
2015-12-02,78.03,78.65,76.61,77.19,1525268,CTXS
2015-12-03,77.21,77.61,74.92,75.4,1522792,CTXS
2015-12-04,75.39,76.39,74.89,76.21,1965994,CTXS
2015-12-07,76.35,76.84,75.56,76.6,1491199,CTXS
2015-12-08,76.25,79.81,75.76,78.52,2873750,CTXS
2015-12-09,78.1,78.5,75.9575,76.55,2042931,CTXS
2015-12-10,76.37,77.43,76.25,76.84,1242513,CTXS
2015-12-11,75.95,76.84,74.8556,75.08,1623957,CTXS
2015-12-14,75.38,76.19,74.03,75.46,1525419,CTXS
2015-12-15,76.39,78.71,76.01,78.35,2420208,CTXS
2015-12-16,78.79,79.55,77.72,79.17,2403911,CTXS
2015-12-17,79.25,79.5778,77.57,77.66,2115368,CTXS
2015-12-18,77.38,77.67,74.33,74.71,4075322,CTXS
2015-12-21,75.13,75.42,73.93,74.5,1337202,CTXS
2015-12-22,75.0,75.94,74.61,75.31,956145,CTXS
2015-12-23,75.78,76.544,73.17,76.05,570015,CTXS
2015-12-24,76.1,76.84,75.99,76.21,468831,CTXS
2015-12-28,76.21,76.59,75.29,75.98,827103,CTXS
2015-12-29,76.4,78.18,76.36,77.46,767723,CTXS
2015-12-30,77.2,77.715,75.69,76.96,451746,CTXS
2015-12-31,76.72,76.99,75.32,75.65,720347,CTXS
2016-01-04,74.4,74.4,72.21,74.17,1504662,CTXS
2016-01-05,74.57,75.99,73.27,73.55,1280961,CTXS
2016-01-06,72.54,74.05,72.5,73.99,1448642,CTXS
2016-01-07,72.29,73.238,70.48,70.93,1671250,CTXS
2016-01-08,71.37,71.73,69.51,69.68,1602237,CTXS
2016-01-11,69.76,70.27,67.57,68.87,1696762,CTXS
2016-01-12,69.56,70.97,69.38,70.79,1656004,CTXS
2016-01-13,70.8,71.1,66.38,67.27,1923631,CTXS
2016-01-14,67.88,68.04,65.93,67.38,1964346,CTXS
2016-01-15,65.25,66.84,65.25,66.3,1886391,CTXS
2016-01-19,65.46,67.0,65.16,66.07,2562541,CTXS
2016-01-20,65.07,67.61,63.51,66.5,2861662,CTXS
2016-01-21,66.94,67.93,65.19,65.42,2658572,CTXS
2016-01-22,66.41,67.54,66.14,67.44,1867117,CTXS
2016-01-25,66.98,67.84,65.64,66.05,1961550,CTXS
2016-01-26,66.41,68.4,65.7,68.19,1536954,CTXS
2016-01-27,67.02,68.08,65.47,65.9,2613302,CTXS
2016-01-28,70.85,72.49,67.2,68.51,6356272,CTXS
2016-01-29,69.29,70.58,68.68,70.46,2785058,CTXS
2016-02-01,70.43,71.33,69.08,70.9,2095930,CTXS
2016-02-02,69.48,69.81,65.31,66.27,2944128,CTXS
2016-02-03,66.86,68.4,65.0001,68.09,2344558,CTXS
2016-02-04,68.18,69.36,67.0403,67.14,2186301,CTXS
2016-02-05,66.45,66.78,63.16,63.95,2795070,CTXS
2016-02-08,63.35,63.55,61.51,63.17,2366859,CTXS
2016-02-09,62.49,64.67,61.71,62.33,2255825,CTXS
2016-02-10,63.01,64.27,62.24,62.28,1857272,CTXS
2016-02-11,61.35,62.99,60.91,62.38,2418570,CTXS
2016-02-12,62.98,64.36,62.45,64.31,1573351,CTXS
2016-02-16,65.03,65.91,64.13,65.67,1395721,CTXS
2016-02-17,66.08,69.76,65.87,69.22,3210149,CTXS
2016-02-18,69.18,69.69,67.91,68.55,2478050,CTXS
2016-02-19,68.22,69.45,67.96,69.28,1547791,CTXS
2016-02-22,70.48,70.56,69.3,69.89,1061479,CTXS
2016-02-23,69.3,69.92,68.02,68.76,1263650,CTXS
2016-02-24,67.78,69.84,67.11,69.58,1551601,CTXS
2016-02-25,69.42,71.66,69.0779,71.61,1571114,CTXS
2016-02-26,71.98,71.98,70.8537,71.54,1163700,CTXS
2016-02-29,71.31,71.685,70.54,70.65,2036282,CTXS
2016-03-01,71.79,75.12,70.98,75.08,2632646,CTXS
2016-03-02,74.51,75.41,73.13,74.03,2363586,CTXS
2016-03-03,73.64,74.09,72.97,73.95,1398371,CTXS
2016-03-04,73.36,75.31,72.9814,74.4,1194865,CTXS
2016-03-07,73.89,75.37,73.89,75.28,1761981,CTXS
2016-03-08,74.41,75.15,73.93,73.96,1672477,CTXS
2016-03-09,74.43,75.5,74.15,75.06,1057140,CTXS
2016-03-10,75.6,76.82,74.2,75.69,1828502,CTXS
2016-03-11,76.28,77.08,75.59,76.47,1466153,CTXS
2016-03-14,76.39,77.0,75.0,76.83,907366,CTXS
2016-03-15,76.23,77.17,75.66,76.96,1133590,CTXS
2016-03-16,76.38,77.5,76.2,77.07,1041334,CTXS
2016-03-17,77.09,77.55,75.86,77.18,1277996,CTXS
2016-03-18,77.22,77.3,75.84,77.07,1383212,CTXS
2016-03-21,77.3,78.05,77.01,78.02,1441958,CTXS
2016-03-22,77.94,78.24,77.29,77.95,1701578,CTXS
2016-03-23,77.6,77.93,76.23,76.65,941213,CTXS
2016-03-24,76.51,76.82,75.54,76.68,1838540,CTXS
2016-03-28,76.96,77.0,76.3,76.6,1394480,CTXS
2016-03-29,76.21,78.26,75.87,78.0,941666,CTXS
2016-03-30,78.62,79.16,77.72,77.79,840855,CTXS
2016-03-31,77.58,79.07,77.2614,78.58,1066999,CTXS
2016-04-01,77.93,79.62,77.34,79.54,1089070,CTXS
2016-04-04,79.89,79.9,78.56,79.27,811178,CTXS
2016-04-05,79.13,79.13,77.66,78.51,1379433,CTXS
2016-04-06,78.64,79.45,77.8,79.4,667529,CTXS
2016-04-07,78.63,78.63,76.77,77.26,1133808,CTXS
2016-04-08,78.15,79.49,77.95,78.5,1082518,CTXS
2016-04-11,78.9,80.2,78.36,78.55,1845836,CTXS
2016-04-12,78.5,78.72,77.35,78.15,1674605,CTXS
2016-04-13,78.86,80.0,78.33,79.7,1321908,CTXS
2016-04-14,80.11,80.9,79.47,80.81,1335235,CTXS
2016-04-15,80.48,80.85,79.3,80.55,2342052,CTXS
2016-04-18,80.18,81.46,79.5,81.37,1576143,CTXS
2016-04-19,81.53,81.55,79.63,80.14,1379157,CTXS
2016-04-20,80.42,80.99,79.07,80.52,2460252,CTXS
2016-04-21,86.5,90.0,83.69,84.03,5703852,CTXS
2016-04-22,83.71,83.95,82.03,82.9,4042754,CTXS
2016-04-25,82.44,83.155,82.21,82.79,1916486,CTXS
2016-04-26,83.06,83.316,82.2,83.19,1086745,CTXS
2016-04-27,83.35,84.15,82.24,83.9,1501460,CTXS
2016-04-28,83.29,83.9,81.71,82.05,1548137,CTXS
2016-04-29,81.23,81.9955,80.38,81.84,1731021,CTXS
2016-05-02,81.86,82.76,81.31,82.67,1102880,CTXS
2016-05-03,81.79,81.9705,80.28,80.69,1074467,CTXS
2016-05-04,80.21,80.93,79.59,80.2,923281,CTXS
2016-05-05,80.48,80.91,79.8,80.26,1850744,CTXS
2016-05-06,79.98,81.26,79.81,81.24,1037338,CTXS
2016-05-09,80.86,82.0,80.22,81.41,832255,CTXS
2016-05-10,81.72,83.54,81.35,83.46,1450760,CTXS
2016-05-11,83.05,83.91,82.62,82.64,709888,CTXS
2016-05-12,83.24,83.71,81.92,82.93,866146,CTXS
2016-05-13,82.72,83.44,82.11,82.24,687349,CTXS
2016-05-16,82.45,83.61,82.13,82.99,1348738,CTXS
2016-05-17,82.96,83.1,81.88,82.3,998421,CTXS
2016-05-18,82.27,83.05,81.74,82.74,938801,CTXS
2016-05-19,82.46,82.72,81.1401,82.24,1016271,CTXS
2016-05-20,82.69,83.38,82.32,83.21,1081264,CTXS
2016-05-23,83.3,85.0,83.2,83.68,1676024,CTXS
2016-05-24,84.36,86.0,84.04,85.89,1382691,CTXS
2016-05-25,85.91,86.0,82.99,83.14,3029287,CTXS
2016-05-26,83.77,85.47,83.62,84.86,1676790,CTXS
2016-05-27,84.71,85.53,84.48,85.5,786010,CTXS
2016-05-31,85.72,85.7989,84.46,84.92,1341548,CTXS
2016-06-01,84.71,86.04,84.54,85.81,1050500,CTXS
2016-06-02,85.33,86.55,84.28,86.49,1871948,CTXS
2016-06-03,86.2,86.28,84.8,85.29,873456,CTXS
2016-06-06,85.57,86.215,85.25,86.11,1292884,CTXS
2016-06-07,86.16,87.3,85.68,87.29,1863034,CTXS
2016-06-08,87.39,88.4535,86.48,88.18,1551562,CTXS
2016-06-09,87.62,88.15,87.26,87.68,1079817,CTXS
2016-06-10,86.68,86.99,85.9,86.02,909624,CTXS
2016-06-13,85.53,87.03,85.06,85.53,1388786,CTXS
2016-06-14,85.41,85.7,84.9,85.34,1057370,CTXS
2016-06-15,85.53,85.85,84.4,84.49,1332575,CTXS
2016-06-16,83.99,84.48,83.31,84.42,1255939,CTXS
2016-06-17,84.09,84.32,83.42,83.81,1504202,CTXS
2016-06-20,84.96,85.67,84.75,85.14,1220890,CTXS
2016-06-21,85.54,85.8,84.88,85.24,1084890,CTXS
2016-06-22,85.4,85.87,84.99,85.11,773912,CTXS
2016-06-23,85.55,86.5,85.22,86.35,1401214,CTXS
2016-06-24,82.33,83.5,80.49,80.55,2358743,CTXS
2016-06-27,79.59,79.7,76.25,77.02,2600459,CTXS
2016-06-28,78.02,79.61,77.8525,79.25,2244145,CTXS
2016-06-29,79.49,80.67,79.37,80.63,1564933,CTXS
2016-06-30,80.77,80.97,79.28,80.09,1852356,CTXS
2016-07-01,79.86,80.6389,79.39,80.36,1503923,CTXS
2016-07-05,80.09,80.87,78.6,79.26,1087208,CTXS
2016-07-06,78.8,79.78,78.57,79.57,1112722,CTXS
2016-07-07,79.55,81.08,79.15,80.69,1228618,CTXS
2016-07-08,81.43,83.81,80.94,83.54,1730062,CTXS
2016-07-11,83.95,84.39,83.0,83.24,1276359,CTXS
2016-07-12,83.99,84.35,83.08,83.97,1134412,CTXS
2016-07-13,83.99,84.47,83.151,84.09,1388367,CTXS
2016-07-14,84.92,85.25,84.36,84.89,702365,CTXS
2016-07-15,85.28,85.28,84.351,84.84,640758,CTXS
2016-07-18,84.95,85.37,84.57,84.73,796907,CTXS
2016-07-19,84.68,85.85,84.68,85.09,904779,CTXS
2016-07-20,85.29,86.23,84.8,85.99,733967,CTXS
2016-07-21,85.94,86.229,84.965,85.22,1287517,CTXS
2016-07-22,85.42,87.1,84.9,87.08,1223786,CTXS
2016-07-25,87.14,88.33,86.52,88.28,1569477,CTXS
2016-07-26,88.32,89.5,88.09,89.33,3149592,CTXS
2016-07-27,85.76,88.23,85.0,87.98,4741617,CTXS
2016-07-28,88.18,89.38,88.18,89.06,1719138,CTXS
2016-07-29,88.99,89.21,88.05,89.13,1914266,CTXS
2016-08-01,87.71,88.75,86.47,86.62,3232664,CTXS
2016-08-02,86.17,86.2,83.36,83.47,2936875,CTXS
2016-08-03,83.45,84.95,83.39,84.81,1972988,CTXS
2016-08-04,84.8,85.49,83.79,83.96,1498639,CTXS
2016-08-05,84.36,85.22,84.25,85.0,1038574,CTXS
2016-08-08,85.22,85.7,84.76,84.95,1436912,CTXS
2016-08-09,84.84,85.38,84.83,85.13,964706,CTXS
2016-08-10,85.41,85.61,85.05,85.61,1136544,CTXS
2016-08-11,85.66,87.26,85.04,87.18,1637801,CTXS
2016-08-12,86.78,87.32,86.27,87.16,1223991,CTXS
2016-08-15,87.16,87.82,86.79,87.46,841650,CTXS
2016-08-16,87.24,87.45,86.47,86.65,980237,CTXS
2016-08-17,86.76,87.26,86.1,86.99,1133987,CTXS
2016-08-18,86.67,88.05,86.53,87.89,1224738,CTXS
2016-08-19,87.95,87.96,87.26,87.6,932219,CTXS
2016-08-22,87.35,87.775,87.24,87.46,669317,CTXS
2016-08-23,87.84,88.57,87.815,88.31,1327694,CTXS
2016-08-24,88.02,88.57,87.59,88.06,993331,CTXS
2016-08-25,88.1,88.4899,87.8,88.28,629785,CTXS
2016-08-26,88.4,89.48,87.6,88.13,1051160,CTXS
2016-08-29,88.22,88.89,88.21,88.54,819287,CTXS
2016-08-30,88.53,88.9,87.5301,87.88,797747,CTXS
2016-08-31,87.92,88.105,86.6,87.2,1821053,CTXS
2016-09-01,86.94,87.98,86.41,87.28,1124185,CTXS
2016-09-02,87.75,87.91,86.42,86.98,1109483,CTXS
2016-09-06,86.82,87.55,86.67,87.54,1181822,CTXS
2016-09-07,87.57,87.74,86.89,87.22,709170,CTXS
2016-09-08,86.83,87.15,86.15,86.24,643046,CTXS
2016-09-09,85.39,86.005,83.2,83.21,1435801,CTXS
2016-09-12,82.66,84.13,82.28,84.05,1599323,CTXS
2016-09-13,83.36,84.4,82.57,83.37,1492773,CTXS
2016-09-14,83.45,84.07,82.85,83.23,888923,CTXS
2016-09-15,80.6,84.45,80.6,83.86,1103091,CTXS
2016-09-16,83.6,83.81,82.77,82.97,1760178,CTXS
2016-09-19,83.61,84.1,82.79,83.37,1317209,CTXS
2016-09-20,84.0,84.18,83.11,83.19,999958,CTXS
2016-09-21,83.78,84.68,83.36,84.51,996959,CTXS
2016-09-22,85.09,85.41,84.79,85.16,1175738,CTXS
2016-09-23,85.18,85.46,84.56,84.91,973178,CTXS
2016-09-26,84.74,85.12,84.12,84.56,656217,CTXS
2016-09-27,84.19,85.4,83.97,85.25,554174,CTXS
2016-09-28,85.19,86.08,84.98,86.03,669503,CTXS
2016-09-29,86.03,86.195,84.91,84.94,582114,CTXS
2016-09-30,85.36,85.83,84.77,85.22,1100046,CTXS
2016-10-03,84.48,84.9,83.25,84.16,1069910,CTXS
2016-10-04,84.83,84.9,83.65,84.11,929265,CTXS
2016-10-05,84.55,85.35,84.02,84.96,714409,CTXS
2016-10-06,85.06,85.34,84.21,84.91,572822,CTXS
2016-10-07,85.01,85.13,83.68,84.3,471806,CTXS
2016-10-10,84.83,85.7,84.57,84.7,591529,CTXS
2016-10-11,84.56,84.7456,82.45,83.07,1306027,CTXS
2016-10-12,83.21,84.0,82.835,83.33,892273,CTXS
2016-10-13,82.86,84.08,81.36,83.39,2239542,CTXS
2016-10-14,83.92,84.64,83.45,83.64,1809625,CTXS
2016-10-17,83.8,84.32,83.1,83.17,1101032,CTXS
2016-10-18,84.2,85.59,83.99,85.32,1897357,CTXS
2016-10-19,85.43,86.91,85.12,86.3,2517095,CTXS
2016-10-20,89.65,89.84,86.11,86.34,3951246,CTXS
2016-10-21,86.09,86.92,85.01,85.2,3043917,CTXS
2016-10-24,86.0,86.71,85.78,86.17,2267396,CTXS
2016-10-25,85.92,86.3,84.74,84.9,1271071,CTXS
2016-10-26,84.92,85.625,83.86,83.9,956938,CTXS
2016-10-27,84.63,84.99,83.1,83.36,1061965,CTXS
2016-10-28,83.41,85.19,83.38,84.52,1786776,CTXS
2016-10-31,84.91,85.1916,84.32,84.8,1701064,CTXS
2016-11-01,85.17,85.39,84.17,84.99,1372106,CTXS
2016-11-02,84.96,85.1496,83.62,83.8,1202334,CTXS
2016-11-03,84.16,84.41,83.4,83.45,809718,CTXS
2016-11-04,83.01,84.09,83.01,83.25,749362,CTXS
2016-11-07,84.82,85.8,84.29,85.52,974184,CTXS
2016-11-08,85.5,85.75,84.82,85.24,657391,CTXS
2016-11-09,83.46,86.16,82.33,85.95,1184167,CTXS
2016-11-10,86.21,87.55,84.42,86.72,1452033,CTXS
2016-11-11,86.39,86.6,85.16,85.55,1496635,CTXS
2016-11-14,85.87,86.42,83.25,83.54,1242820,CTXS
2016-11-15,83.92,86.19,83.68,86.05,1204891,CTXS
2016-11-16,85.73,86.74,85.13,86.67,1090150,CTXS
2016-11-17,86.57,88.21,85.895,87.98,1073682,CTXS
2016-11-18,88.13,88.38,86.72,86.82,974881,CTXS
2016-11-21,87.19,88.15,87.0139,87.98,653058,CTXS
2016-11-22,88.17,88.49,87.57,88.42,585912,CTXS
2016-11-23,88.08,88.35,86.84,87.68,1065352,CTXS
2016-11-25,88.05,88.38,87.61,88.31,446967,CTXS
2016-11-28,87.96,88.56,87.42,87.46,1039438,CTXS
2016-11-29,87.33,88.54,87.33,87.94,921739,CTXS
2016-11-30,87.91,88.31,86.49,86.73,1197727,CTXS
2016-12-01,86.5,87.355,84.98,85.47,1356060,CTXS
2016-12-02,85.34,85.655,84.435,85.62,1200270,CTXS
2016-12-05,86.61,89.09,86.05,88.99,1960411,CTXS
2016-12-06,88.93,88.93,87.45,87.62,1509673,CTXS
2016-12-07,87.61,89.11,86.91,89.08,1271189,CTXS
2016-12-08,88.64,90.25,88.385,90.0,1596173,CTXS
2016-12-09,90.38,90.55,89.15,89.32,840565,CTXS
2016-12-12,89.03,89.41,88.5,88.87,761155,CTXS
2016-12-13,89.35,91.07,88.885,90.45,1053355,CTXS
2016-12-14,90.42,91.21,90.11,90.45,1733072,CTXS
2016-12-15,90.85,92.32,90.49,91.76,1179805,CTXS
2016-12-16,92.26,92.4,90.57,90.69,1779771,CTXS
2016-12-19,90.81,91.74,90.62,91.45,579936,CTXS
2016-12-20,91.73,91.93,91.28,91.73,740007,CTXS
2016-12-21,91.97,92.27,91.47,92.06,1079974,CTXS
2016-12-22,91.4,91.4,90.23,90.45,1167770,CTXS
2016-12-23,90.44,91.0,90.12,90.84,510920,CTXS
2016-12-27,91.2,91.72,90.92,90.97,530868,CTXS
2016-12-28,91.15,91.185,89.93,90.08,566569,CTXS
2016-12-29,89.95,90.57,89.82,90.02,680156,CTXS
2016-12-30,90.4,90.6399,89.03,89.31,674047,CTXS
2017-01-03,90.25,90.92,89.47,90.13,1046417,CTXS
2017-01-04,90.21,90.52,89.9901,90.27,1129949,CTXS
2017-01-05,90.06,90.61,89.65,90.24,670043,CTXS
2017-01-06,90.51,91.44,90.03,91.01,1004387,CTXS
2017-01-09,90.77,91.275,90.01,90.79,2422857,CTXS
2017-01-10,90.89,91.5,90.48,90.65,769111,CTXS
2017-01-11,90.52,91.75,90.52,91.57,1506693,CTXS
2017-01-12,91.29,91.5271,89.8544,91.1,816161,CTXS
2017-01-13,91.23,92.12,91.17,91.8,1693080,CTXS
2017-01-17,91.78,92.27,90.52,90.9,1519984,CTXS
2017-01-18,91.13,93.63,90.8,93.56,2082017,CTXS
2017-01-19,93.41,93.5,92.29,92.63,1063499,CTXS
2017-01-20,93.05,94.08,92.7,92.99,1051280,CTXS
2017-01-23,92.96,93.46,91.4,92.45,1290074,CTXS
2017-01-24,92.81,94.74,92.56,94.37,1165503,CTXS
2017-01-25,95.0,95.9,94.05,95.74,2809486,CTXS
2017-01-26,90.68,91.84,88.59,89.52,4738887,CTXS
2017-01-27,89.7,90.68,89.65,90.26,2461905,CTXS
2017-01-30,89.91,91.34,89.23,91.13,3052094,CTXS
2017-01-31,91.05,91.26,89.79,91.19,2225716,CTXS
2017-02-01,74.27,75.0,70.24,71.24,5760295,CTXS
2017-02-02,71.0,75.57,71.0,74.95,4667432,CTXS
2017-02-03,75.65,76.945,75.22,76.7,3980322,CTXS
2017-02-06,76.39,76.73,75.54,76.3,3794864,CTXS
2017-02-07,76.57,78.49,76.32,77.65,3263259,CTXS
2017-02-08,77.24,78.165,76.875,77.69,2808129,CTXS
2017-02-09,77.91,79.375,77.64,78.42,3971827,CTXS
2017-02-10,78.47,79.01,77.83,78.55,2115397,CTXS
2017-02-13,78.55,79.365,78.55,78.78,4205607,CTXS
2017-02-14,78.6,79.36,78.05,78.93,2234871,CTXS
2017-02-15,78.72,80.54,78.14,80.16,2649415,CTXS
2017-02-16,80.43,80.74,79.46,79.94,2195346,CTXS
2017-02-17,79.75,80.77,79.68,80.5,2056915,CTXS
2017-02-21,80.52,81.1,80.18,80.77,2540382,CTXS
2017-02-22,80.43,80.89,79.81,80.17,1847174,CTXS
2017-02-23,80.32,80.47,79.31,79.93,1514607,CTXS
2017-02-24,79.73,80.19,78.9293,80.18,1279848,CTXS
2017-02-27,80.13,80.34,79.555,80.16,769778,CTXS
2017-02-28,79.47,79.82,78.91,78.95,1868485,CTXS
2017-03-01,79.72,80.97,79.23,80.77,2369527,CTXS
2017-03-02,80.4,80.4,79.19,79.33,2021847,CTXS
2017-03-03,79.51,80.11,78.88,79.95,1296239,CTXS
2017-03-06,79.9,80.0,79.1058,79.66,2189172,CTXS
2017-03-07,79.72,80.39,79.39,79.9,1528350,CTXS
2017-03-08,79.92,80.58,79.42,79.92,1169028,CTXS
2017-03-09,79.91,80.07,78.49,79.03,1668799,CTXS
2017-03-10,79.36,79.79,79.06,79.53,1388820,CTXS
2017-03-13,79.58,87.99,79.05,84.93,5459013,CTXS
2017-03-14,84.51,84.7733,81.04,82.02,5427900,CTXS
2017-03-15,81.65,83.22,81.45,82.51,3211466,CTXS
2017-03-16,82.77,82.99,81.91,82.57,1546801,CTXS
2017-03-17,83.03,83.07,82.1,82.72,2412131,CTXS
2017-03-20,82.81,82.96,81.95,82.49,1246785,CTXS
2017-03-21,82.74,82.83,81.46,81.51,2175844,CTXS
2017-03-22,81.81,82.68,81.33,82.2,1106184,CTXS
2017-03-23,82.07,84.14,81.73,83.39,3846168,CTXS
2017-03-24,83.67,84.75,82.94,83.14,1474966,CTXS
2017-03-27,82.7,84.35,81.88,83.57,1885523,CTXS
2017-03-28,83.97,84.2,83.23,83.99,1893058,CTXS
2017-03-29,83.55,83.83,82.33,83.59,1097374,CTXS
2017-03-30,83.46,84.25,83.46,84.11,1074089,CTXS
2017-03-31,83.55,84.1184,83.37,83.39,1391453,CTXS
2017-04-03,83.54,84.08,82.79,83.44,1901826,CTXS
2017-04-04,83.42,83.98,82.67,83.3,964647,CTXS
2017-04-05,83.7,84.27,82.695,82.96,1076442,CTXS
2017-04-06,83.1,83.34,82.51,83.06,1828551,CTXS
2017-04-07,83.0,83.5713,82.74,83.15,2021201,CTXS
2017-04-10,83.2,83.68,82.94,83.44,711047,CTXS
2017-04-11,83.24,83.83,82.76,83.68,1329414,CTXS
2017-04-12,83.7,83.89,82.8,83.0,584652,CTXS
2017-04-13,83.06,83.68,82.77,82.96,747144,CTXS
2017-04-17,83.37,83.7299,83.0,83.44,1187190,CTXS
2017-04-18,83.35,83.63,82.55,83.12,890271,CTXS
2017-04-19,83.53,84.11,83.08,83.23,1756176,CTXS
2017-04-20,83.69,83.93,83.19,83.67,1747463,CTXS
2017-04-21,83.64,83.77,82.86,83.09,1297129,CTXS
2017-04-24,84.43,84.5,83.31,84.37,1614284,CTXS
2017-04-25,84.73,84.73,83.8,84.05,1463842,CTXS
2017-04-26,84.65,84.66,83.5,84.12,1581279,CTXS
2017-04-27,84.6,84.82,80.53,81.44,3705931,CTXS
2017-04-28,81.48,81.64,80.1,80.94,2528427,CTXS
2017-05-01,81.24,81.9,81.01,81.75,1349524,CTXS
2017-05-02,82.03,82.03,81.03,81.29,1553191,CTXS
2017-05-03,87.52,87.95,86.06,87.05,4006118,CTXS
2017-05-04,86.98,87.15,85.93,86.55,3313421,CTXS
2017-05-05,86.62,87.5,86.33,87.48,1634890,CTXS
2017-05-08,87.19,87.48,86.34,87.19,1043762,CTXS
2017-05-09,86.98,87.1799,86.5,86.82,2242960,CTXS
2017-05-10,86.86,87.28,86.5,86.99,877023,CTXS
2017-05-11,86.39,87.17,86.21,87.11,1236621,CTXS
2017-05-12,87.08,87.08,85.9,85.92,1522365,CTXS
2017-05-15,86.21,86.74,86.135,86.33,1187892,CTXS
2017-05-16,86.66,86.78,83.8,84.83,3462701,CTXS
2017-05-17,83.97,84.38,82.7,82.74,2193894,CTXS
2017-05-18,82.52,83.04,81.8,82.59,1182019,CTXS
2017-05-19,82.78,83.57,82.5,82.79,1420425,CTXS
2017-05-22,82.64,83.35,82.56,82.95,1487361,CTXS
2017-05-23,83.12,83.47,81.95,82.06,991358,CTXS
2017-05-24,82.44,82.44,81.5599,82.3,874891,CTXS
2017-05-25,82.53,83.4,82.3,83.15,965154,CTXS
2017-05-26,82.84,83.04,82.25,82.49,1028926,CTXS
2017-05-30,82.18,82.44,81.659,82.15,1821488,CTXS
2017-05-31,82.45,82.6,81.33,82.54,1773943,CTXS
2017-06-01,82.74,83.03,82.15,82.86,2646316,CTXS
2017-06-02,83.0,83.49,82.53,83.43,1648547,CTXS
2017-06-05,83.55,84.01,83.31,83.32,1009433,CTXS
2017-06-06,83.1,83.61,82.56,82.85,974202,CTXS
2017-06-07,82.82,83.34,82.57,83.27,965087,CTXS
2017-06-08,83.15,83.4,82.74,83.21,941409,CTXS
2017-06-09,83.27,83.27,77.83,78.32,2886721,CTXS
2017-06-12,77.4,80.98,77.223,80.85,3030974,CTXS
2017-06-13,81.1,81.36,80.26,80.75,1593389,CTXS
2017-06-14,80.96,81.23,79.13,79.97,1011966,CTXS
2017-06-15,79.17,79.54,78.26,79.26,1430583,CTXS
2017-06-16,79.19,79.94,78.82,79.92,3030714,CTXS
2017-06-19,80.2,81.73,79.68,81.41,1437172,CTXS
2017-06-20,81.18,81.42,80.21,80.35,838784,CTXS
2017-06-21,80.68,81.24,80.55,80.68,920126,CTXS
2017-06-22,80.68,81.5,80.04,81.18,966221,CTXS
2017-06-23,81.33,82.09,80.65,81.41,1413580,CTXS
2017-06-26,81.46,82.58,81.02,81.27,763934,CTXS
2017-06-27,81.12,81.27,80.31,80.46,700778,CTXS
2017-06-28,80.84,81.34,79.72,81.23,783771,CTXS
2017-06-29,81.02,81.14,78.62,79.51,1080356,CTXS
2017-06-30,79.91,80.15,78.95,79.58,936176,CTXS
2017-07-03,79.97,80.42,78.69,78.78,457779,CTXS
2017-07-05,78.98,79.95,78.47,79.4,1346673,CTXS
2017-07-06,78.81,79.53,78.49,78.67,676292,CTXS
2017-07-07,78.93,79.65,78.93,79.27,908969,CTXS
2017-07-10,79.29,80.33,78.8294,79.93,826902,CTXS
2017-07-11,78.0,79.55,77.1,78.56,2574848,CTXS
2017-07-12,79.4,80.47,79.01,80.43,1135618,CTXS
2017-07-13,80.55,80.64,79.29,80.37,1290056,CTXS
2017-07-14,80.65,81.07,79.81,80.99,1310497,CTXS
2017-07-17,80.99,81.65,80.56,81.43,1384257,CTXS
2017-07-18,81.25,81.61,80.3601,81.21,866658,CTXS
2017-07-19,81.24,82.86,80.96,82.78,1370830,CTXS
2017-07-20,82.82,83.0,82.11,82.58,1258642,CTXS
2017-07-21,82.18,82.66,81.68,81.86,576803,CTXS
2017-07-24,81.76,81.82,81.17,81.58,714095,CTXS
2017-07-25,81.59,82.32,81.52,81.79,829833,CTXS
2017-07-26,82.0,82.0,81.24,81.52,767897,CTXS
2017-07-27,81.8,81.8,78.47,79.74,1196596,CTXS
2017-07-28,79.33,80.165,79.06,79.71,854739,CTXS
2017-07-31,79.99,79.99,78.25,78.98,1523024,CTXS
2017-08-01,79.19,79.67,78.81,79.61,1281276,CTXS
2017-08-02,79.55,79.55,77.91,79.11,1943008,CTXS
2017-08-03,79.32,79.32,75.68,77.51,4432478,CTXS
2017-08-04,77.51,78.48,77.26,78.16,1499881,CTXS
2017-08-07,78.06,79.13,77.82,78.47,1719987,CTXS
2017-08-08,78.18,78.42,76.47,76.75,2287804,CTXS
2017-08-09,76.24,76.65,76.055,76.22,1859181,CTXS
2017-08-10,75.63,76.14,74.53,74.67,1653472,CTXS
2017-08-11,74.83,75.05,74.09,74.61,1308861,CTXS
2017-08-14,75.19,76.08,73.3346,75.84,1982803,CTXS
2017-08-15,75.8,75.8,74.68,74.95,1120534,CTXS
2017-08-16,74.95,76.36,74.95,76.3,1402601,CTXS
2017-08-17,75.85,76.28,74.38,74.52,1168607,CTXS
2017-08-18,74.4,75.24,74.13,74.71,900698,CTXS
2017-08-21,74.58,75.23,74.26,75.09,975430,CTXS
2017-08-22,75.38,76.04,75.2,76.01,768260,CTXS
2017-08-23,75.73,75.92,74.82,75.29,1424388,CTXS
2017-08-24,74.96,75.46,74.49,75.35,980008,CTXS
2017-08-25,75.87,76.36,75.33,75.37,988235,CTXS
2017-08-28,75.54,75.88,75.31,75.6,1161423,CTXS
2017-08-29,74.99,76.59,74.76,76.42,1428231,CTXS
2017-08-30,76.42,77.55,76.255,76.99,1375841,CTXS
2017-08-31,77.22,78.34,77.05,78.21,1369844,CTXS
2017-09-01,78.5,78.68,77.83,78.52,1154643,CTXS
2017-09-05,78.07,78.5,75.91,76.99,1843278,CTXS
2017-09-06,77.3,77.57,76.1,76.35,1476174,CTXS
2017-09-07,76.64,76.64,75.07,75.36,1621819,CTXS
2017-09-08,75.28,75.66,75.09,75.14,1344545,CTXS
2017-09-11,75.9,76.73,75.73,76.28,1618120,CTXS
2017-09-12,76.39,76.52,75.15,76.5,1512507,CTXS
2017-09-13,75.97,77.16,75.97,77.16,1096514,CTXS
2017-09-14,76.78,76.78,76.06,76.63,1250501,CTXS
2017-09-15,76.14,76.54,75.01,76.22,2891393,CTXS
2017-09-18,76.23,76.62,75.82,76.47,1201871,CTXS
2017-09-19,76.89,76.89,76.2,76.48,794971,CTXS
2017-09-20,76.23,76.72,75.58,76.47,1582882,CTXS
2017-09-21,76.52,76.76,75.78,76.28,807048,CTXS
2017-09-22,76.24,76.715,75.69,76.23,2411874,CTXS
2017-09-25,76.06,76.34,75.19,75.73,1111474,CTXS
2017-09-26,76.26,76.36,75.48,75.55,1153207,CTXS
2017-09-27,75.82,77.31,75.82,76.47,1194063,CTXS
2017-09-28,76.17,76.98,75.87,76.695,897806,CTXS
2017-09-29,76.62,77.24,76.47,76.82,902985,CTXS
2017-10-02,77.64,80.88,77.5,79.5,3646451,CTXS
2017-10-03,79.65,79.74,78.4,78.51,1811798,CTXS
2017-10-04,78.51,78.82,77.7,78.3,1211934,CTXS
2017-10-05,78.75,79.9,78.39,79.68,1896461,CTXS
2017-10-06,79.39,79.54,78.68,79.47,928215,CTXS
2017-10-09,79.44,80.67,79.1257,80.62,1069099,CTXS
2017-10-10,80.5,81.21,80.25,81.2,1560855,CTXS
2017-10-11,80.95,81.205,80.0,80.57,2046902,CTXS
2017-10-12,80.29,81.96,79.986,81.3,1256477,CTXS
2017-10-13,81.77,81.85,80.97,81.47,1120350,CTXS
2017-10-16,81.58,81.94,80.96,81.61,603468,CTXS
2017-10-17,81.76,82.12,81.27,81.99,1055646,CTXS
2017-10-18,82.15,82.43,81.405,82.27,1045821,CTXS
2017-10-19,81.98,82.76,81.66,82.74,1576913,CTXS
2017-10-20,83.17,83.9796,82.84,83.49,1537219,CTXS
2017-10-23,83.85,83.85,82.96,83.15,903833,CTXS
2017-10-24,83.16,83.37,82.775,83.19,1013259,CTXS
2017-10-25,82.51,83.75,81.875,82.43,2303646,CTXS
2017-10-26,82.4,83.36,80.2,81.2,4645756,CTXS
2017-10-27,81.4,82.81,80.65,82.7,1966798,CTXS
2017-10-30,82.24,82.73,81.79,82.39,1696492,CTXS
2017-10-31,82.53,83.18,81.87,82.61,2024600,CTXS
2017-11-01,83.1,83.31,81.96,82.23,1391844,CTXS
2017-11-02,81.92,82.56,81.11,82.36,1393653,CTXS
2017-11-03,84.08,86.11,84.05,84.9,2874785,CTXS
2017-11-06,84.86,85.8,84.19,84.34,1803237,CTXS
2017-11-07,84.54,84.9499,83.79,84.48,1335213,CTXS
2017-11-08,84.32,86.05,82.46,85.91,2975725,CTXS
2017-11-09,85.28,85.45,83.255,84.03,2122958,CTXS
2017-11-10,83.51,84.5,83.11,84.22,1250208,CTXS
2017-11-13,83.88,84.67,83.3201,84.26,762843,CTXS
2017-11-14,84.19,86.39,83.91,85.22,2494434,CTXS
2017-11-15,85.02,85.4381,83.76,84.12,2207203,CTXS
2017-11-16,84.7,86.0,84.3592,85.64,1768084,CTXS
2017-11-17,85.83,87.49,85.44,86.51,2119237,CTXS
2017-11-20,86.44,87.17,86.07,86.13,1411970,CTXS
2017-11-21,86.56,87.03,86.01,86.56,1405345,CTXS
2017-11-22,86.76,87.16,86.41,86.68,1421352,CTXS
2017-11-24,86.7,86.78,85.66,86.25,561427,CTXS
2017-11-27,86.4,86.6,85.95,86.15,988482,CTXS
2017-11-28,86.33,88.08,86.02,87.69,1789455,CTXS
2017-11-29,87.63,87.7,86.52,87.0,1670613,CTXS
2017-11-30,87.19,88.06,86.975,87.63,2165302,CTXS
2017-12-01,87.59,88.96,87.0,88.35,2863607,CTXS
2017-12-04,88.5,88.92,86.65,86.77,1735538,CTXS
2017-12-05,86.58,87.96,86.04,87.2,2218612,CTXS
2017-12-06,87.21,87.96,86.31,87.39,2261381,CTXS
2017-12-07,87.26,87.75,86.93,87.17,1530378,CTXS
2017-12-08,87.8,87.93,87.07,87.59,1157483,CTXS
2017-12-11,87.59,87.79,86.74,87.02,2002835,CTXS
2017-12-12,87.0,87.715,86.36,87.22,1145708,CTXS
2017-12-13,87.71,87.99,86.78,87.15,1098610,CTXS
2017-12-14,87.61,87.92,86.98,87.05,2177065,CTXS
2017-12-15,87.2,88.21,86.5082,87.53,2373046,CTXS
2017-12-18,88.18,88.75,87.52,87.77,1761481,CTXS
2017-12-19,87.85,88.15,87.33,87.86,1036231,CTXS
2017-12-20,87.98,88.33,86.94,88.14,1153096,CTXS
2017-12-21,88.38,88.89,87.53,88.14,1212188,CTXS
2017-12-22,88.07,88.35,87.63,87.88,754664,CTXS
2017-12-26,87.77,88.46,87.67,87.93,1716054,CTXS
2017-12-27,88.11,88.7,87.8,88.44,965277,CTXS
2017-12-28,88.77,88.98,87.93,88.63,683273,CTXS
2017-12-29,88.32,88.8,87.9,88.0,585271,CTXS
2018-01-02,88.58,89.42,88.16,88.69,1330677,CTXS
2018-01-03,88.9,89.85,88.59,89.65,1102822,CTXS
2018-01-04,90.0,90.99,89.7,90.7,987475,CTXS
2018-01-05,91.2,91.63,90.97,91.48,899487,CTXS
2018-01-08,89.75,91.05,89.44,90.97,1463780,CTXS
2018-01-09,91.21,91.83,90.84,91.19,821873,CTXS
2018-01-10,90.92,91.77,90.67,90.82,1003299,CTXS
2018-01-11,89.85,90.37,88.86,89.81,2523609,CTXS
2018-01-12,90.13,90.2,89.55,90.04,1066163,CTXS
2018-01-16,90.31,91.23,89.82,89.96,1977247,CTXS
2018-01-17,90.78,91.36,90.035,91.19,1069531,CTXS
2018-01-18,91.24,92.62,91.1,91.38,1595478,CTXS
2018-01-19,91.69,92.87,91.41,92.72,1207682,CTXS
2018-01-22,92.73,94.03,92.2,93.84,1233778,CTXS
2018-01-23,93.59,94.44,93.26,94.01,1149023,CTXS
2018-01-24,94.5,94.7,93.32,93.78,1037939,CTXS
2018-01-25,94.32,94.78,93.81,94.0,929773,CTXS
2018-01-26,94.65,94.94,93.75,94.7,1671929,CTXS
2018-01-29,94.47,95.0,93.52,93.68,1239514,CTXS
2018-01-30,93.34,94.0525,92.6,92.69,1139467,CTXS
2018-01-31,92.81,93.5,92.59,92.76,2232217,CTXS
2018-02-01,92.02,94.5,91.28,93.43,2379070,CTXS
2018-02-02,92.56,93.985,90.89,92.19,1959731,CTXS
2018-02-05,91.91,93.01,89.05,89.07,2964178,CTXS
2018-02-06,88.01,89.68,87.05,89.12,2366946,CTXS
2018-02-07,88.55,89.33,87.42,87.6,2263967,CTXS
2013-02-08,51.12,51.39,51.03,51.2,3656318,CVS
2013-02-11,51.25,51.4,51.17,51.24,3992289,CVS
2013-02-12,51.26,51.31,51.13,51.17,4303149,CVS
2013-02-13,51.13,51.185,50.81,51.06,4837994,CVS
2013-02-14,50.92,52.06,50.92,51.89,5182875,CVS
2013-02-15,52.1,52.1,50.89,51.12,8492298,CVS
2013-02-19,51.38,52.77,51.38,52.66,7829897,CVS
2013-02-20,52.5,52.66,51.85,51.85,6350366,CVS
2013-02-21,51.72,51.92,51.52,51.86,5439758,CVS
2013-02-22,51.89,51.94,51.24,51.35,4224209,CVS
2013-02-25,51.69,51.97,50.53,50.53,4479064,CVS
2013-02-26,50.71,50.985,50.2119,50.64,4128438,CVS
2013-02-27,50.71,51.255,50.51,51.16,3475912,CVS
2013-02-28,51.21,51.63,51.05,51.12,6022565,CVS
2013-03-01,51.07,51.64,50.88,51.56,4564945,CVS
2013-03-04,51.4,51.87,51.25,51.87,3132766,CVS
2013-03-05,52.01,52.43,51.87,52.3,5345192,CVS
2013-03-06,52.58,52.69,52.14,52.22,5022964,CVS
2013-03-07,52.22,52.22,51.7,52.09,3688645,CVS
2013-03-08,52.3,52.45,51.8432,52.28,3982604,CVS
2013-03-11,52.27,52.63,52.2,52.63,4622087,CVS
2013-03-12,52.17,52.5,51.77,52.08,6388462,CVS
2013-03-13,52.22,52.93,52.17,52.9,4521655,CVS
2013-03-14,53.07,53.3,52.95,53.26,5796378,CVS
2013-03-15,53.33,53.61,53.175,53.58,8932987,CVS
2013-03-18,53.2,54.03,53.03,53.8,7208862,CVS
2013-03-19,54.0,54.485,53.95,54.38,8913637,CVS
2013-03-20,54.78,55.35,54.7,55.15,9135216,CVS
2013-03-21,54.85,55.18,54.61,54.65,7506477,CVS
2013-03-22,54.72,55.25,54.71,55.2,5196483,CVS
2013-03-25,55.27,55.64,55.13,55.3,6376508,CVS
2013-03-26,55.53,56.069,55.26,55.29,7632100,CVS
2013-03-27,55.05,55.23,54.76,54.99,8530138,CVS
2013-03-28,54.95,55.06,54.79,54.99,9382981,CVS
2013-04-01,54.75,54.97,54.33,54.53,5450989,CVS
2013-04-02,54.53,55.3,54.53,55.24,8003483,CVS
2013-04-03,55.13,55.2,53.94,54.13,6749460,CVS
2013-04-04,54.33,55.39,54.3,55.35,5981951,CVS
2013-04-05,54.83,55.66,54.765,55.64,5724534,CVS
2013-04-08,55.65,56.44,55.2,56.44,5237555,CVS
2013-04-09,56.55,57.0,56.13,56.58,5694169,CVS
2013-04-10,56.6,57.09,56.53,56.96,5630026,CVS
2013-04-11,57.07,58.29,57.05,57.76,6541700,CVS
2013-04-12,57.66,57.99,57.17,57.52,4614342,CVS
2013-04-15,57.33,57.53,56.3,56.31,6086714,CVS
2013-04-16,56.54,57.7,56.43,57.63,5367924,CVS
2013-04-17,57.44,57.78,56.99,57.21,7786244,CVS
2013-04-18,57.25,57.27,56.58,56.87,5515158,CVS
2013-04-19,57.3,58.13,56.83,58.0,6070793,CVS
2013-04-22,58.03,58.2,57.35,58.11,3663246,CVS
2013-04-23,58.23,58.5,57.58,58.02,4264754,CVS
2013-04-24,57.97,58.32,57.53,57.58,3631871,CVS
2013-04-25,57.85,58.325,57.68,57.94,6302290,CVS
2013-04-26,57.85,58.2,57.64,57.73,3998207,CVS
2013-04-29,57.94,58.0,57.37,57.44,4056618,CVS
2013-04-30,57.55,58.27,57.45,58.18,6767905,CVS
2013-05-01,58.97,59.25,58.54,58.75,8113169,CVS
2013-05-02,58.61,59.05,57.89,58.95,6580267,CVS
2013-05-03,59.33,59.37,58.5,58.64,4162413,CVS
2013-05-06,58.42,58.5,57.58,57.94,5149932,CVS
2013-05-07,57.96,58.6,57.62,58.54,4795759,CVS
2013-05-08,58.69,58.85,58.12,58.29,5125568,CVS
2013-05-09,58.31,58.4,57.2,57.49,5697409,CVS
2013-05-10,57.44,58.07,57.23,58.03,5089335,CVS
2013-05-13,57.99,58.89,57.85,58.55,6056305,CVS
2013-05-14,58.5,60.14,58.49,60.07,8428990,CVS
2013-05-15,59.99,60.66,59.575,60.35,5369092,CVS
2013-05-16,60.07,60.13,59.09,59.37,5507718,CVS
2013-05-17,59.33,59.64,59.04,59.44,4131290,CVS
2013-05-20,59.38,59.44,58.7432,58.98,3747787,CVS
2013-05-21,58.97,59.67,58.96,59.51,4092649,CVS
2013-05-22,59.44,59.945,58.49,58.7,5992781,CVS
2013-05-23,58.34,58.7,57.8,58.33,4149752,CVS
2013-05-24,58.29,59.35,57.96,59.2,4244909,CVS
2013-05-28,59.71,60.7,59.71,60.21,6267333,CVS
2013-05-29,59.83,59.88,59.06,59.24,3809193,CVS
2013-05-30,59.44,59.44,58.79,58.79,3271042,CVS
2013-05-31,58.89,59.15,57.58,57.58,6991987,CVS
2013-06-03,57.76,58.7,56.59,58.65,6983008,CVS
2013-06-04,58.56,58.81,57.025,57.49,5104052,CVS
2013-06-05,57.41,57.78,56.97,57.23,4173957,CVS
2013-06-06,57.22,57.89,56.64,57.89,4635546,CVS
2013-06-07,58.49,58.63,57.92,58.49,3914124,CVS
2013-06-10,58.54,59.29,58.5,58.6,4951997,CVS
2013-06-11,58.31,59.17,58.05,58.67,5254957,CVS
2013-06-12,59.07,59.8,58.34,58.38,3198617,CVS
2013-06-13,58.45,59.37,58.34,59.27,4035508,CVS
2013-06-14,59.22,59.95,58.9,59.03,4224144,CVS
2013-06-17,59.45,59.8599,58.87,59.27,3825068,CVS
2013-06-18,59.41,59.99,59.2,59.91,2704130,CVS
2013-06-19,59.9,60.335,59.09,59.09,4745052,CVS
2013-06-20,58.54,58.56,56.82,56.99,6735089,CVS
2013-06-21,57.5,58.14,57.17,57.57,7468028,CVS
2013-06-24,57.1,57.44,56.27,56.84,5059440,CVS
2013-06-25,56.42,56.887,55.66,56.62,6849227,CVS
2013-06-26,57.2,57.571,57.07,57.36,4043346,CVS
2013-06-27,57.65,57.96,57.19,57.26,4080908,CVS
2013-06-28,57.26,57.68,56.615,57.18,8938174,CVS
2013-07-01,57.72,58.57,57.41,57.59,4747135,CVS
2013-07-02,57.56,58.58,57.32,58.49,5514363,CVS
2013-07-03,58.21,58.34,57.465,58.3,3174621,CVS
2013-07-05,58.6,58.76,57.94,58.64,2727027,CVS
2013-07-08,58.98,59.53,58.72,59.53,3512077,CVS
2013-07-09,59.79,60.37,59.66,60.15,4102611,CVS
2013-07-10,60.05,60.33,59.81,59.88,4895220,CVS
2013-07-11,60.56,61.06,60.14,61.0,4215494,CVS
2013-07-12,60.76,61.25,60.66,60.95,3594655,CVS
2013-07-15,61.08,61.305,60.64,60.65,3261499,CVS
2013-07-16,60.46,61.03,60.28,60.89,3463591,CVS
2013-07-17,61.04,61.1,60.68,60.95,2608114,CVS
2013-07-18,60.81,61.55,60.69,61.2,4206939,CVS
2013-07-19,61.23,61.7,61.01,61.63,3055676,CVS
2013-07-22,61.67,61.9951,61.55,61.82,2476357,CVS
2013-07-23,62.08,62.36,61.49,61.89,2927064,CVS
2013-07-24,61.94,62.01,61.38,61.66,2361437,CVS
2013-07-25,61.495,62.05,61.24,61.93,2819985,CVS
2013-07-26,61.51,62.0,61.14,61.96,2718178,CVS
2013-07-29,61.64,61.81,61.33,61.62,2723314,CVS
2013-07-30,61.84,62.08,60.865,60.96,3492660,CVS
2013-07-31,61.02,61.875,60.76,61.49,4840194,CVS
2013-08-01,62.01,62.22,61.705,62.17,3367012,CVS
2013-08-02,61.89,62.18,61.59,61.84,4230617,CVS
2013-08-05,62.04,62.0724,61.58,61.62,4657630,CVS
2013-08-06,61.43,61.46,59.49,59.89,8477705,CVS
2013-08-07,59.29,59.38,58.27,59.12,6298050,CVS
2013-08-08,59.37,59.4999,58.58,59.34,5089957,CVS
2013-08-09,59.18,59.97,58.99,59.48,5089184,CVS
2013-08-12,59.03,60.0,58.8504,59.88,4773590,CVS
2013-08-13,59.99,60.48,59.74,60.32,4392103,CVS
2013-08-14,60.26,60.26,59.6,59.62,4391556,CVS
2013-08-15,59.1,59.2,58.46,58.65,4339023,CVS
2013-08-16,58.45,58.99,58.345,58.57,5440452,CVS
2013-08-19,58.36,58.84,58.3,58.45,3735583,CVS
2013-08-20,58.54,59.69,58.46,59.28,4622334,CVS
2013-08-21,59.07,59.07,58.06,58.09,4936396,CVS
2013-08-22,58.3,58.66,58.2,58.38,4125573,CVS
2013-08-23,58.52,58.56,57.97,57.97,6781795,CVS
2013-08-26,57.95,58.79,57.95,58.24,4204663,CVS
2013-08-27,57.77,58.07,57.543,57.69,5495408,CVS
2013-08-28,57.58,58.02,57.21,57.28,6158444,CVS
2013-08-29,57.11,58.36,57.07,57.82,4047268,CVS
2013-08-30,57.97,58.29,57.615,58.05,4560879,CVS
2013-09-03,58.44,58.69,58.19,58.52,4350451,CVS
2013-09-04,58.52,58.8047,58.24,58.62,3855455,CVS
2013-09-05,58.18,58.87,58.02,58.46,4080904,CVS
2013-09-06,58.59,59.03,57.95,58.63,4880422,CVS
2013-09-09,58.73,58.88,58.34,58.77,4851616,CVS
2013-09-10,59.11,59.4,58.86,59.22,4715880,CVS
2013-09-11,59.24,59.82,59.24,59.6,4281270,CVS
2013-09-12,59.72,60.0,59.47,59.51,4700249,CVS
2013-09-13,59.61,60.025,59.54,59.9,3499806,CVS
2013-09-16,60.39,61.1704,60.39,60.95,5426295,CVS
2013-09-17,60.94,61.08,60.7,61.01,4785630,CVS
2013-09-18,60.96,61.325,59.53,60.56,10955469,CVS
2013-09-19,60.58,60.61,59.67,59.8,7511672,CVS
2013-09-20,59.69,59.72,58.29,58.53,9893436,CVS
2013-09-23,58.35,58.4,57.81,58.2,6487721,CVS
2013-09-24,58.25,58.35,57.85,57.92,5251917,CVS
2013-09-25,57.96,58.62,57.6401,57.78,5034357,CVS
2013-09-26,57.9,58.69,57.87,58.17,4845927,CVS
2013-09-27,58.08,58.08,57.66,57.8,3463269,CVS
2013-09-30,57.47,57.65,56.675,56.75,7539132,CVS
2013-10-01,56.76,57.9325,56.76,57.54,7224795,CVS
2013-10-02,57.16,57.2,56.6,57.1,6636837,CVS
2013-10-03,57.19,57.28,56.44,56.64,7581879,CVS
2013-10-04,56.52,57.08,56.32,56.88,5045355,CVS
2013-10-07,56.35,57.12,56.34,56.73,4334079,CVS
2013-10-08,57.02,57.99,57.01,57.05,8431012,CVS
2013-10-09,57.11,58.29,56.95,58.04,9579572,CVS
2013-10-10,58.56,58.905,58.28,58.72,6285396,CVS
2013-10-11,58.71,59.6,58.7,59.57,4879111,CVS
2013-10-14,59.15,59.79,59.0,59.69,3496541,CVS
2013-10-15,59.55,59.6,58.95,59.06,5201934,CVS
2013-10-16,59.43,59.43,58.95,59.16,7602047,CVS
2013-10-17,58.54,60.07,57.85,60.0,5538871,CVS
2013-10-18,60.41,61.23,60.21,61.01,8490066,CVS
2013-10-21,60.86,61.21,60.29,60.38,4524043,CVS
2013-10-22,60.58,62.905,60.38,61.38,10243478,CVS
2013-10-23,61.08,61.78,60.92,61.46,6285117,CVS
2013-10-24,61.43,62.22,61.29,62.07,5585704,CVS
2013-10-25,61.99,62.12,61.08,61.41,5447816,CVS
2013-10-28,61.68,62.42,61.45,61.74,6413429,CVS
2013-10-29,61.87,62.65,61.85,62.55,5547628,CVS
2013-10-30,62.55,62.66,61.9,62.22,4007899,CVS
2013-10-31,62.2,62.64,61.87,62.26,5156978,CVS
2013-11-01,62.42,62.9,62.42,62.59,5112330,CVS
2013-11-04,62.71,62.835,61.925,61.98,6775546,CVS
2013-11-05,63.48,64.44,62.61,63.22,10425350,CVS
2013-11-06,63.78,63.97,63.5,63.87,6828264,CVS
2013-11-07,63.84,64.0,63.29,63.54,6027182,CVS
2013-11-08,63.54,63.9,63.29,63.78,6220965,CVS
2013-11-11,63.87,64.158,63.735,63.93,2994133,CVS
2013-11-12,63.74,64.04,63.55,63.96,4380719,CVS
2013-11-13,64.44,64.485,63.68,64.38,4054609,CVS
2013-11-14,64.43,65.45,64.282,65.27,4605139,CVS
2013-11-15,65.11,65.7,65.04,65.62,3824778,CVS
2013-11-18,65.6,65.69,65.24,65.44,4686732,CVS
2013-11-19,65.54,65.75,65.16,65.22,4042214,CVS
2013-11-20,65.34,65.735,65.15,65.42,3642280,CVS
2013-11-21,65.43,66.1793,65.4,66.09,4072072,CVS
2013-11-22,65.98,66.71,65.98,66.68,4491412,CVS
2013-11-25,66.71,66.99,66.56,66.78,3546612,CVS
2013-11-26,66.66,67.2,66.06,66.09,5558569,CVS
2013-11-27,66.38,66.96,66.22,66.76,4943558,CVS
2013-11-29,67.09,67.64,66.9,66.96,3940081,CVS
2013-12-02,67.1,67.5,66.24,66.65,4813026,CVS
2013-12-03,66.08,66.95,66.06,66.75,4513435,CVS
2013-12-04,66.48,66.66,65.45,66.12,5261514,CVS
2013-12-05,66.06,66.53,65.77,65.87,4088526,CVS
2013-12-06,66.32,66.97,66.27,66.75,4028596,CVS
2013-12-09,66.88,67.09,66.21,66.73,5026144,CVS
2013-12-10,66.6,68.6,66.23,67.99,9884478,CVS
2013-12-11,68.02,68.7299,67.93,68.14,7210290,CVS
2013-12-12,68.28,68.3,67.48,67.57,4907400,CVS
2013-12-13,67.72,67.9,67.0,67.31,3883296,CVS
2013-12-16,67.65,68.36,67.44,67.79,4879775,CVS
2013-12-17,67.85,67.91,66.77,66.81,5949816,CVS
2013-12-18,67.12,69.69,67.12,69.69,10323041,CVS
2013-12-19,69.64,70.41,69.38,70.14,5950057,CVS
2013-12-20,69.95,70.87,69.77,70.06,14986502,CVS
2013-12-23,70.5,70.74,70.12,70.52,3850518,CVS
2013-12-24,70.56,71.2899,70.56,70.98,1698193,CVS
2013-12-26,71.0,71.4,70.99,71.28,2371540,CVS
2013-12-27,71.35,71.99,71.31,71.56,2440431,CVS
2013-12-30,71.39,71.85,71.39,71.58,2513578,CVS
2013-12-31,71.8,71.975,71.3,71.57,2301615,CVS
2014-01-02,71.16,71.37,70.18,70.4,4489516,CVS
2014-01-03,70.55,70.7802,70.2599,70.55,3885814,CVS
2014-01-06,70.75,70.83,69.3,69.31,6353418,CVS
2014-01-07,69.53,69.75,69.22,69.67,4524202,CVS
2014-01-08,69.78,69.93,69.15,69.77,5067650,CVS
2014-01-09,70.45,70.59,69.325,69.92,4961060,CVS
2014-01-10,69.81,70.0,68.83,69.51,6863350,CVS
2014-01-13,69.33,69.6801,68.43,68.55,3638314,CVS
2014-01-14,68.62,68.8399,68.14,68.49,5840502,CVS
2014-01-15,68.63,69.0,67.88,68.29,5853220,CVS
2014-01-16,68.19,68.28,67.76,68.13,5865401,CVS
2014-01-17,68.21,68.26,67.82,67.97,4551892,CVS
2014-01-21,68.61,68.62,68.06,68.32,6548806,CVS
2014-01-22,68.65,69.66,68.6,69.17,6294500,CVS
2014-01-23,68.71,68.78,68.1,68.47,5634737,CVS
2014-01-24,68.37,68.43,67.63,67.63,5750073,CVS
2014-01-27,67.66,67.95,67.07,67.53,7289129,CVS
2014-01-28,67.66,68.78,67.66,68.52,5159129,CVS
2014-01-29,68.0,68.06,67.159,67.35,8339324,CVS
2014-01-30,67.79,68.24,67.33,67.65,5060595,CVS
2014-01-31,66.79,68.065,66.07,67.72,7388560,CVS
2014-02-03,67.52,67.67,65.68,65.79,7016448,CVS
2014-02-04,66.45,66.7697,65.71,66.11,6137827,CVS
2014-02-05,65.06,66.0,64.95,65.44,10094274,CVS
2014-02-06,65.47,66.14,65.31,66.11,5931233,CVS
2014-02-07,66.01,66.98,65.96,66.44,6376449,CVS
2014-02-10,66.42,67.0,66.36,66.94,8586264,CVS
2014-02-11,69.71,69.71,68.21,68.77,13624530,CVS
2014-02-12,68.65,69.1,68.39,68.54,5947805,CVS
2014-02-13,68.2,69.57,68.09,69.48,6027884,CVS
2014-02-14,69.35,70.19,69.12,69.9,5135126,CVS
2014-02-18,70.48,70.55,70.04,70.32,6868554,CVS
2014-02-19,70.16,70.72,69.92,70.1,5646479,CVS
2014-02-20,70.21,71.38,70.07,71.31,5608166,CVS
2014-02-21,71.18,71.66,71.13,71.2,4908501,CVS
2014-02-24,71.47,72.12,71.35,71.37,4916378,CVS
2014-02-25,71.48,72.2,71.37,72.16,4868221,CVS
2014-02-26,72.18,72.63,72.0,72.2,5260177,CVS
2014-02-27,72.13,72.3,71.69,72.16,4999668,CVS
2014-02-28,72.25,73.62,72.14,73.14,7556260,CVS
2014-03-03,72.59,73.1,72.262,72.59,5767458,CVS
2014-03-04,73.27,73.39,72.88,73.1,5745068,CVS
2014-03-05,73.15,73.58,73.03,73.18,4611531,CVS
2014-03-06,73.89,73.89,72.98,73.22,3713978,CVS
2014-03-07,73.49,73.78,73.13,73.48,3726563,CVS
2014-03-10,73.42,73.7,73.13,73.57,4068244,CVS
2014-03-11,73.67,73.7,72.5,72.7,4723886,CVS
2014-03-12,72.37,72.88,72.05,72.88,4015685,CVS
2014-03-13,73.08,73.28,72.355,72.5,5119398,CVS
2014-03-14,72.3,73.51,72.3,72.75,5486049,CVS
2014-03-17,72.8,74.41,72.8,74.36,6306223,CVS
2014-03-18,74.42,74.45,73.42,73.69,5064008,CVS
2014-03-19,73.8,74.24,73.06,73.51,4331607,CVS
2014-03-20,73.36,74.12,73.26,73.99,3550534,CVS
2014-03-21,74.56,74.95,73.845,74.95,14440167,CVS
2014-03-24,74.51,74.67,73.73,74.35,8511573,CVS
2014-03-25,74.72,75.05,74.46,74.95,5217082,CVS
2014-03-26,75.78,76.36,75.12,75.3,7771877,CVS
2014-03-27,74.69,75.15,74.0101,74.13,5315661,CVS
2014-03-28,74.3,74.5,73.85,74.26,5220187,CVS
2014-03-31,74.81,75.23,74.56,74.86,4355067,CVS
2014-04-01,74.56,75.09,74.115,74.29,5298549,CVS
2014-04-02,73.9,75.11,73.85,74.77,5194610,CVS
2014-04-03,74.75,75.34,74.66,75.24,4342402,CVS
2014-04-04,75.56,76.0,74.59,74.69,5134026,CVS
2014-04-07,74.8,74.8,73.82,73.83,5449267,CVS
2014-04-08,73.76,73.99,73.07,73.18,8632574,CVS
2014-04-09,73.23,74.48,73.17,74.45,5787207,CVS
2014-04-10,74.49,75.41,72.93,72.93,6124284,CVS
2014-04-11,72.55,73.22,72.37,72.58,5611825,CVS
2014-04-14,73.17,73.52,72.771,73.37,5049318,CVS
2014-04-15,73.59,73.91,72.38,73.44,5297903,CVS
2014-04-16,74.07,74.24,73.505,73.91,4659969,CVS
2014-04-17,73.3499,74.1,73.32,73.74,5442040,CVS
2014-04-21,73.63,74.04,73.51,73.67,5247371,CVS
2014-04-22,73.84,73.86,73.22,73.24,5001684,CVS
2014-04-23,73.24,73.63,72.97,73.09,3499285,CVS
2014-04-24,73.27,73.6399,72.97,73.07,5217896,CVS
2014-04-25,73.0,73.63,72.97,73.24,4397088,CVS
2014-04-28,73.71,74.57,73.25,73.61,7684359,CVS
2014-04-29,73.67,74.061,73.43,73.47,5027090,CVS
2014-04-30,73.12,73.18,72.445,72.72,8736475,CVS
2014-05-01,72.44,73.28,72.44,73.09,7019823,CVS
2014-05-02,72.86,73.94,72.43,73.86,6912062,CVS
2014-05-05,73.75,75.7,73.34,74.98,6211368,CVS
2014-05-06,74.9,74.99,74.31,74.44,4329778,CVS
2014-05-07,74.81,76.0,74.38,75.9,5480169,CVS
2014-05-08,75.73,76.231,75.37,75.86,6199366,CVS
2014-05-09,75.78,76.44,75.41,76.28,4212485,CVS
2014-05-12,76.5,77.13,76.42,76.82,4334090,CVS
2014-05-13,76.8,77.0,76.42,76.55,3476749,CVS
2014-05-14,76.16,76.48,75.9,76.0,2814043,CVS
2014-05-15,75.97,76.0,74.735,75.56,3799932,CVS
2014-05-16,75.56,76.68,75.465,76.57,5378486,CVS
2014-05-19,76.27,76.69,76.043,76.27,4314508,CVS
2014-05-20,76.27,76.53,75.81,75.93,2931699,CVS
2014-05-21,76.31,76.8,76.1,76.7,3370140,CVS
2014-05-22,76.64,77.37,76.53,77.21,3546400,CVS
2014-05-23,77.33,77.41,76.99,77.12,2500018,CVS
2014-05-27,77.3,77.335,77.0,77.17,2747297,CVS
2014-05-28,77.23,77.75,77.2,77.25,3744710,CVS
2014-05-29,77.51,77.855,77.07,77.66,3321409,CVS
2014-05-30,77.8,78.49,77.68,78.32,5286039,CVS
2014-06-02,78.36,78.6,78.06,78.3,2151050,CVS
2014-06-03,78.25,78.48,77.68,77.71,2946204,CVS
2014-06-04,77.79,78.23,77.37,78.16,2891889,CVS
2014-06-05,77.89,78.86,77.67,78.62,3309837,CVS
2014-06-06,78.84,79.43,78.66,78.92,2978683,CVS
2014-06-09,78.82,78.85,78.37,78.55,2890036,CVS
2014-06-10,78.43,78.46,77.8,78.02,2704761,CVS
2014-06-11,77.74,78.0,77.27,77.32,3125467,CVS
2014-06-12,77.14,77.25,75.82,75.98,3777907,CVS
2014-06-13,76.27,76.34,75.37,75.86,3107234,CVS
2014-06-16,75.75,76.36,75.58,76.14,3992766,CVS
2014-06-17,76.09,76.48,75.9099,76.2,2780296,CVS
2014-06-18,76.87,77.39,76.12,77.36,3481618,CVS
2014-06-19,77.47,77.74,77.32,77.45,4535096,CVS
2014-06-20,77.73,77.88,76.72,76.79,6127223,CVS
2014-06-23,76.77,76.775,76.0,76.32,3573178,CVS
2014-06-24,75.71,76.24,74.64,75.48,5865342,CVS
2014-06-25,75.56,75.79,75.07,75.46,4240495,CVS
2014-06-26,75.47,76.06,75.11,75.54,4008430,CVS
2014-06-27,75.45,75.78,75.19,75.72,7274076,CVS
2014-06-30,75.74,76.14,75.21,75.37,3982750,CVS
2014-07-01,75.89,76.33,75.42,76.04,3361277,CVS
2014-07-02,75.99,76.73,75.75,76.25,2759209,CVS
2014-07-03,76.42,76.93,76.31,76.83,2040838,CVS
2014-07-07,76.61,76.99,76.481,76.67,2439661,CVS
2014-07-08,76.58,76.66,76.18,76.53,3318116,CVS
2014-07-09,76.85,76.955,76.25,76.84,3127305,CVS
2014-07-10,76.24,76.93,76.04,76.61,2911653,CVS
2014-07-11,76.55,77.03,76.3,76.9,2269019,CVS
2014-07-14,77.13,77.54,77.1,77.29,2272668,CVS
2014-07-15,77.21,77.65,76.92,77.41,3502489,CVS
2014-07-16,77.69,77.85,76.9,77.03,2796317,CVS
2014-07-17,76.62,77.01,76.09,76.11,2420024,CVS
2014-07-18,76.32,77.515,76.24,77.47,3247717,CVS
2014-07-21,76.99,77.29,76.545,77.04,3152176,CVS
2014-07-22,77.11,78.045,77.022,77.87,2697153,CVS
2014-07-23,77.82,78.19,77.57,78.13,2314543,CVS
2014-07-24,78.34,79.01,78.16,78.89,3798080,CVS
2014-07-25,78.75,79.21,78.61,79.12,3294960,CVS
2014-07-28,79.0,79.15,78.1901,78.38,4278463,CVS
2014-07-29,78.49,78.64,77.81,77.81,3372706,CVS
2014-07-30,78.0,78.1999,77.43,77.74,4014388,CVS
2014-07-31,77.31,77.74,76.36,76.36,4386272,CVS
2014-08-01,76.2,77.09,76.2,76.49,4483003,CVS
2014-08-04,76.52,77.48,76.5,77.37,4397714,CVS
2014-08-05,78.01,78.96,76.17,77.27,6797569,CVS
2014-08-06,74.72,77.43,74.69,77.03,11306821,CVS
2014-08-07,77.5,77.63,75.63,76.11,5665668,CVS
2014-08-08,76.25,77.92,76.18,77.81,4574574,CVS
2014-08-11,78.02,78.69,77.95,78.36,3248756,CVS
2014-08-12,78.21,78.84,78.12,78.67,2425035,CVS
2014-08-13,78.93,79.15,78.44,78.91,3448296,CVS
2014-08-14,79.06,79.34,78.89,79.3,2696280,CVS
2014-08-15,79.3,79.5,78.44,78.91,3308464,CVS
2014-08-18,79.16,79.43,78.9,79.15,2205906,CVS
2014-08-19,79.3,79.54,78.97,79.53,2251847,CVS
2014-08-20,79.44,79.76,79.17,79.61,2584503,CVS
2014-08-21,79.79,79.82,78.93,78.98,2597437,CVS
2014-08-22,78.91,79.6,78.91,79.24,3502216,CVS
2014-08-25,79.44,79.77,79.11,79.21,2500717,CVS
2014-08-26,79.17,79.635,78.9,79.35,2729455,CVS
2014-08-27,79.48,79.75,79.25,79.43,2093093,CVS
2014-08-28,79.31,79.6,78.97,79.43,1811393,CVS
2014-08-29,79.5,79.8,79.28,79.45,2416170,CVS
2014-09-02,79.47,79.79,79.22,79.73,2566223,CVS
2014-09-03,79.89,80.62,79.67,80.36,3512277,CVS
2014-09-04,80.43,81.16,80.02,80.31,4924137,CVS
2014-09-05,80.47,81.65,80.11,81.64,3567380,CVS
2014-09-08,81.72,82.12,81.15,81.4,3357600,CVS
2014-09-09,81.5,81.56,80.57,80.86,3849273,CVS
2014-09-10,80.78,81.19,80.591,80.91,2751137,CVS
2014-09-11,80.76,81.22,80.75,81.09,3926300,CVS
2014-09-12,81.36,81.36,80.33,80.57,2867793,CVS
2014-09-15,81.05,81.28,80.9,81.24,4369481,CVS
2014-09-16,81.16,82.57,81.15,82.22,3832109,CVS
2014-09-17,81.9,82.49,81.75,82.24,3570108,CVS
2014-09-18,81.94,82.13,81.05,81.18,4831012,CVS
2014-09-19,81.67,81.745,81.03,81.37,5876104,CVS
2014-09-22,81.23,81.278,80.47,80.6,3534229,CVS
2014-09-23,80.56,80.75,79.82,79.99,3684020,CVS
2014-09-24,80.35,80.89,80.14,80.82,4268687,CVS
2014-09-25,80.58,80.79,79.705,79.84,3899080,CVS
2014-09-26,79.62,80.44,79.61,80.29,3917509,CVS
2014-09-29,79.74,80.2,79.27,80.03,3026870,CVS
2014-09-30,80.0,80.3099,79.45,79.59,4049114,CVS
2014-10-01,79.45,79.83,79.05,79.14,6973180,CVS
2014-10-02,79.23,80.26,79.02,80.06,6297041,CVS
2014-10-03,80.43,81.4,80.1,81.33,5630652,CVS
2014-10-06,81.56,81.92,81.078,81.34,3370461,CVS
2014-10-07,81.02,82.0,80.84,81.03,4676394,CVS
2014-10-08,81.29,82.56,81.05,82.52,4846539,CVS
2014-10-09,82.53,83.2,81.92,81.95,5075729,CVS
2014-10-10,82.19,83.45,81.68,82.48,7263083,CVS
2014-10-13,82.52,82.52,80.02,80.12,7517189,CVS
2014-10-14,80.66,81.278,80.385,80.68,7812877,CVS
2014-10-15,79.69,79.9808,77.51,78.99,9026347,CVS
2014-10-16,77.5,79.65,77.4,78.81,7354280,CVS
2014-10-17,79.87,80.17,78.97,79.96,5569196,CVS
2014-10-20,80.06,81.97,79.85,81.76,5721383,CVS
2014-10-21,81.76,83.1,81.51,82.92,5166212,CVS
2014-10-22,83.08,83.79,82.84,83.25,5206199,CVS
2014-10-23,83.92,84.45,83.43,83.6,3969490,CVS
2014-10-24,83.68,84.35,83.42,84.29,2709226,CVS
2014-10-27,84.29,85.22,84.21,84.84,3602494,CVS
2014-10-28,85.2,85.26,84.7,85.2,3387280,CVS
2014-10-29,85.07,85.74,84.58,85.19,3379126,CVS
2014-10-30,89.61,89.8,89.02,89.29,3000706,CVS
2014-10-31,86.68,87.16,85.72,85.81,6211080,CVS
2014-11-03,86.03,86.68,85.91,86.12,5218083,CVS
2014-11-04,84.85,86.21,83.61,85.47,6300013,CVS
2014-11-05,86.33,87.88,85.68,87.5,5460724,CVS
2014-11-06,87.6,88.48,87.35,88.43,3994892,CVS
2014-11-07,88.17,88.41,87.74,88.38,3651230,CVS
2014-11-10,88.11,89.21,87.92,89.19,3489260,CVS
2014-11-11,89.33,90.18,89.31,89.76,3330292,CVS
2014-11-12,89.61,89.8,89.02,89.29,3000756,CVS
2014-11-13,89.46,90.14,89.4,90.13,3489035,CVS
2014-11-14,90.1,90.25,89.03,89.13,5289492,CVS
2014-11-17,89.13,90.13,89.13,90.12,4021434,CVS
2014-11-18,90.04,90.45,89.73,90.12,3938990,CVS
2014-11-19,90.06,90.37,89.34,89.59,4060510,CVS
2014-11-20,89.42,89.71,88.94,89.25,3513149,CVS
2014-11-21,89.62,89.97,89.23,89.33,4319393,CVS
2014-11-24,89.79,91.11,89.67,90.87,4193818,CVS
2014-11-25,91.08,91.08,90.13,90.29,3907846,CVS
2014-11-26,90.65,90.92,90.215,90.89,2112359,CVS
2014-11-28,91.21,92.0,91.14,91.36,1966219,CVS
2014-12-01,91.42,91.42,89.98,90.16,3788454,CVS
2014-12-02,90.11,90.465,89.9,90.09,3671431,CVS
2014-12-03,89.89,90.25,88.945,89.14,4430984,CVS
2014-12-04,89.52,89.97,89.04,89.84,4144483,CVS
2014-12-05,90.0,90.73,89.64,90.7,3074745,CVS
2014-12-08,90.41,91.22,90.32,90.76,2779099,CVS
2014-12-09,89.96,91.27,89.79,91.25,3367076,CVS
2014-12-10,91.14,91.33,90.07,90.11,4559369,CVS
2014-12-11,90.29,91.75,90.2,90.93,4067950,CVS
2014-12-12,90.47,91.85,89.92,89.94,4313661,CVS
2014-12-15,90.96,91.53,89.31,89.87,6395654,CVS
2014-12-16,91.22,94.605,91.03,92.31,10159048,CVS
2014-12-17,92.82,94.75,92.7,94.17,6912454,CVS
2014-12-18,95.07,95.53,94.14,95.52,5929409,CVS
2014-12-19,96.32,96.73,95.35,95.7,9799886,CVS
2014-12-22,95.81,97.11,95.76,97.11,4196515,CVS
2014-12-23,97.65,98.14,96.87,97.87,4417862,CVS
2014-12-24,97.9,98.48,97.73,97.89,2590411,CVS
2014-12-26,98.6,98.62,97.92,98.25,2279345,CVS
2014-12-29,97.82,98.49,97.21,97.55,3144129,CVS
2014-12-30,97.15,97.94,97.062,97.53,2640008,CVS
2014-12-31,97.78,97.87,96.2,96.31,3406143,CVS
2015-01-02,96.52,96.87,94.38,95.1,5124774,CVS
2015-01-05,94.59,94.89,93.87,94.16,5888782,CVS
2015-01-06,94.63,95.3,93.68,94.23,5538674,CVS
2015-01-07,94.91,95.98,94.6203,95.93,5792708,CVS
2015-01-08,96.87,98.0,96.84,97.97,6530856,CVS
2015-01-09,97.69,98.325,96.92,97.92,4457852,CVS
2015-01-12,97.48,98.12,97.03,97.2,5104291,CVS
2015-01-13,98.13,99.08,96.55,97.24,4069621,CVS
2015-01-14,97.0,97.49,96.32,97.33,4704714,CVS
2015-01-15,97.72,98.05,97.01,97.17,3787475,CVS
2015-01-16,96.81,98.8899,96.72,98.74,4748903,CVS
2015-01-20,99.09,99.41,97.39,98.37,4612256,CVS
2015-01-21,98.89,99.51,98.21,99.5,5089024,CVS
2015-01-22,99.93,100.67,99.45,100.28,5184300,CVS
2015-01-23,100.44,101.34,100.01,100.62,4598784,CVS
2015-01-26,100.33,101.07,100.07,101.01,2858893,CVS
2015-01-27,100.06,101.31,99.81,100.82,3916854,CVS
2015-01-28,101.27,101.59,99.46,99.6,4844127,CVS
2015-01-29,99.45,100.17,99.21,100.11,4901182,CVS
2015-01-30,99.18,99.86,98.04,98.16,6161393,CVS
2015-02-02,98.34,99.22,97.06,99.11,4416094,CVS
2015-02-03,99.57,100.17,98.85,100.13,4297336,CVS
2015-02-04,100.02,101.14,99.74,100.46,5714047,CVS
2015-02-05,100.55,100.96,99.85,100.76,3464336,CVS
2015-02-06,100.98,101.45,100.17,100.61,4616058,CVS
2015-02-09,100.61,100.765,99.05,99.56,5458560,CVS
2015-02-10,101.24,101.88,98.36,101.68,9777600,CVS
2015-02-11,101.55,103.29,101.55,102.59,6922387,CVS
2015-02-12,103.02,103.15,101.56,103.0,5279707,CVS
2015-02-13,102.85,103.13,102.23,102.63,4125558,CVS
2015-02-17,102.22,103.56,101.79,103.55,5328499,CVS
2015-02-18,103.35,104.17,103.015,104.1,3860171,CVS
2015-02-19,104.07,104.2547,102.45,102.62,3578420,CVS
2015-02-20,102.36,102.72,101.87,102.7,4313395,CVS
2015-02-23,102.75,103.66,102.5,103.26,3619638,CVS
2015-02-24,103.49,103.55,102.72,103.36,3424341,CVS
2015-02-25,103.17,104.09,103.04,103.44,3655938,CVS
2015-02-26,103.5,104.48,103.47,104.17,3497576,CVS
2015-02-27,103.75,104.52,103.61,103.87,3808864,CVS
2015-03-02,104.1,104.84,104.01,104.19,3189254,CVS
2015-03-03,104.17,104.38,102.96,103.45,4044884,CVS
2015-03-04,103.06,103.445,102.77,103.08,3079494,CVS
2015-03-05,103.5,103.55,102.68,103.36,3619059,CVS
2015-03-06,102.43,102.6899,101.55,101.9,4639796,CVS
2015-03-09,102.09,102.76,101.7854,102.5,4217182,CVS
2015-03-10,101.59,102.34,101.5,101.53,3951269,CVS
2015-03-11,101.93,102.15,101.51,101.56,3319946,CVS
2015-03-12,101.98,103.17,101.87,102.96,3731893,CVS
2015-03-13,103.11,103.92,102.74,103.26,4855400,CVS
2015-03-16,103.66,104.52,103.51,104.39,4873916,CVS
2015-03-17,103.95,104.04,103.02,103.02,4614621,CVS
2015-03-18,102.77,103.85,101.76,103.49,6695333,CVS
2015-03-19,103.58,103.7271,103.12,103.34,3383463,CVS
2015-03-20,104.0,104.69,103.49,103.86,9136414,CVS
2015-03-23,104.05,105.35,103.95,104.56,4167773,CVS
2015-03-24,104.63,105.4599,104.37,104.49,3532748,CVS
2015-03-25,104.92,104.93,102.71,102.73,4073566,CVS
2015-03-26,102.46,102.89,101.7806,101.99,4265335,CVS
2015-03-27,101.97,102.95,101.91,102.5,4541601,CVS
2015-03-30,102.39,104.1,101.96,103.83,3978623,CVS
2015-03-31,103.82,104.3,103.14,103.21,3779375,CVS
2015-04-01,102.66,102.73,101.3,102.26,4593349,CVS
2015-04-02,101.73,103.27,101.72,102.71,3041484,CVS
2015-04-06,102.1,103.95,102.03,103.43,3211043,CVS
2015-04-07,103.39,104.45,103.095,103.13,2923167,CVS
2015-04-08,103.25,103.88,102.75,102.93,3307112,CVS
2015-04-09,103.04,103.29,101.84,102.37,5609523,CVS
2015-04-10,102.56,102.8,102.02,102.54,3607104,CVS
2015-04-13,102.47,103.16,102.0,102.14,6436914,CVS
2015-04-14,102.23,102.7554,101.38,102.11,4729393,CVS
2015-04-15,102.25,102.51,101.57,101.73,4363587,CVS
2015-04-16,101.78,101.92,101.02,101.17,4077734,CVS
2015-04-17,100.59,100.7201,99.25,100.39,6579172,CVS
2015-04-20,100.81,101.46,100.5194,101.28,4559234,CVS
2015-04-21,101.5,101.92,101.12,101.41,5004434,CVS
2015-04-22,101.4,101.67,100.29,101.23,5562686,CVS
2015-04-23,100.9,101.23,100.28,100.88,4120790,CVS
2015-04-24,100.94,101.85,100.763,101.58,5418802,CVS
2015-04-27,102.0,102.5268,101.19,101.22,5425505,CVS
2015-04-28,101.2,102.11,100.74,101.97,4087661,CVS
2015-04-29,101.67,101.95,100.19,100.67,6140424,CVS
2015-04-30,100.42,101.05,99.01,99.29,7990142,CVS
2015-05-01,100.93,101.18,97.87,100.46,6699072,CVS
2015-05-04,100.57,101.32,100.01,100.16,3318815,CVS
2015-05-05,100.11,100.27,98.19,98.74,4556464,CVS
2015-05-06,98.82,99.15,98.23,98.87,3648449,CVS
2015-05-07,98.97,99.54,98.5,99.36,3822905,CVS
2015-05-08,99.85,101.1,99.85,100.66,4350716,CVS
2015-05-11,100.51,101.31,100.34,100.49,3129022,CVS
2015-05-12,100.02,100.76,99.77,100.24,4019514,CVS
2015-05-13,100.46,100.74,99.47,99.81,3913247,CVS
2015-05-14,100.4,102.0,100.32,101.96,4289657,CVS
2015-05-15,102.06,102.14,101.39,102.07,3788836,CVS
2015-05-18,101.78,102.81,101.7,102.44,2599728,CVS
2015-05-19,102.65,102.88,101.95,102.32,2970100,CVS
2015-05-20,102.32,102.32,101.24,101.27,3800367,CVS
2015-05-21,101.27,104.93,101.1,103.69,7691620,CVS
2015-05-22,103.9,104.42,103.37,103.95,3671388,CVS
2015-05-26,103.97,104.3199,102.53,102.85,3692511,CVS
2015-05-27,103.11,103.86,103.04,103.48,3537807,CVS
2015-05-28,103.52,103.72,102.4,103.19,2599861,CVS
2015-05-29,103.15,103.21,101.82,102.38,4961458,CVS
2015-06-01,102.9,103.06,102.09,102.51,3292016,CVS
2015-06-02,102.05,102.2508,101.2,101.83,3002367,CVS
2015-06-03,102.4,102.6,101.79,101.91,2780349,CVS
2015-06-04,101.2,101.96,100.28,100.87,3896103,CVS
2015-06-05,100.62,100.76,99.81,99.95,3536375,CVS
2015-06-08,99.82,99.99,99.17,99.41,3161420,CVS
2015-06-09,99.41,100.45,99.14,99.98,3299720,CVS
2015-06-10,100.5,102.375,100.4,102.13,3909160,CVS
2015-06-11,102.52,103.37,102.36,102.63,3361286,CVS
2015-06-12,102.26,102.815,101.68,102.22,2930893,CVS
2015-06-15,102.87,103.345,101.86,102.58,5501454,CVS
2015-06-16,102.61,103.28,102.28,103.17,4010139,CVS
2015-06-17,103.62,104.16,103.19,103.82,3101870,CVS
2015-06-18,104.07,106.0,104.04,105.06,4827064,CVS
2015-06-19,105.47,106.08,104.78,105.47,5664438,CVS
2015-06-22,105.93,106.5,105.72,106.14,3515729,CVS
2015-06-23,106.44,106.68,105.81,106.47,3787299,CVS
2015-06-24,106.2,106.88,104.98,105.33,4655144,CVS
2015-06-25,105.51,106.11,104.37,105.01,5300408,CVS
2015-06-26,105.36,105.88,104.82,105.84,15550066,CVS
2015-06-29,104.98,105.82,104.76,104.81,4671938,CVS
2015-06-30,105.44,105.7,104.73,104.88,4251253,CVS
2015-07-01,105.75,105.88,104.86,105.71,3909496,CVS
2015-07-02,105.83,106.22,105.355,105.55,2509665,CVS
2015-07-06,103.88,105.77,103.63,104.81,4041061,CVS
2015-07-07,105.1,106.43,104.07,106.38,4782297,CVS
2015-07-08,105.37,105.93,104.18,104.19,4825864,CVS
2015-07-09,106.01,106.39,105.59,105.7,5564488,CVS
2015-07-10,106.85,107.75,106.64,107.44,4486579,CVS
2015-07-13,108.5,109.16,107.82,109.16,3720144,CVS
2015-07-14,109.2,109.96,108.8,109.82,3756790,CVS
2015-07-15,109.53,110.26,109.21,109.9,4287033,CVS
2015-07-16,110.43,110.7,110.04,110.54,2937328,CVS
2015-07-17,110.54,110.54,109.49,110.14,3004439,CVS
2015-07-20,110.14,111.15,109.64,110.98,2579264,CVS
2015-07-21,110.7,110.94,109.57,110.06,2561374,CVS
2015-07-22,110.11,111.07,110.01,110.98,3130324,CVS
2015-07-23,111.25,111.64,109.99,110.19,2957610,CVS
2015-07-24,110.5,111.27,109.9,110.49,3255586,CVS
2015-07-27,109.69,110.04,108.76,109.77,3979277,CVS
2015-07-28,110.32,111.91,110.06,111.64,4085472,CVS
2015-07-29,111.67,113.65,111.65,113.45,4685481,CVS
2015-07-30,112.69,113.15,112.25,112.94,3920691,CVS
2015-07-31,113.35,113.5,112.45,112.47,4730099,CVS
2015-08-03,113.17,113.58,112.05,112.82,4774554,CVS
2015-08-04,110.74,111.3,106.56,109.96,9542381,CVS
2015-08-05,110.5,111.56,110.2701,111.2,4307477,CVS
2015-08-06,111.41,111.75,108.09,108.12,6783299,CVS
2015-08-07,108.12,108.28,107.1375,107.74,4547953,CVS
2015-08-10,108.66,109.35,108.275,108.62,3335688,CVS
2015-08-11,108.07,109.18,107.43,108.08,2905330,CVS
2015-08-12,107.59,108.4953,106.76,108.32,3978831,CVS
2015-08-13,108.78,108.87,107.33,107.67,3565195,CVS
2015-08-14,107.77,108.11,107.32,107.67,2087258,CVS
2015-08-17,107.07,108.82,106.99,108.74,3405459,CVS
2015-08-18,108.34,108.85,107.9,108.46,3032893,CVS
2015-08-19,108.07,108.25,106.6,106.76,4685669,CVS
2015-08-20,106.4,107.55,106.02,106.02,4754807,CVS
2015-08-21,104.99,105.225,101.053,102.21,8199194,CVS
2015-08-24,96.29,104.21,81.37,100.21,13610428,CVS
2015-08-25,104.14,104.41,99.93,100.0,8518186,CVS
2015-08-26,103.38,103.54,100.84,102.87,8957763,CVS
2015-08-27,104.43,105.54,103.05,105.2,6216224,CVS
2015-08-28,105.39,105.47,103.38,104.18,5082692,CVS
2015-08-31,104.33,104.35,102.0395,102.4,5010159,CVS
2015-09-01,100.64,101.39,99.8,100.27,6787368,CVS
2015-09-02,101.46,102.06,99.86,101.11,5809523,CVS
2015-09-03,101.81,102.83,101.19,101.59,3963310,CVS
2015-09-04,100.24,100.86,99.63,100.12,4361739,CVS
2015-09-08,101.97,102.19,100.67,102.14,4641759,CVS
2015-09-09,103.14,103.59,100.01,100.23,3886699,CVS
2015-09-10,99.98,101.7,99.58,100.8,4151027,CVS
2015-09-11,100.57,101.54,100.21,101.52,3380984,CVS
2015-09-14,101.54,101.69,100.015,100.16,3614116,CVS
2015-09-15,100.8,102.09,100.105,101.6,3545904,CVS
2015-09-16,101.57,101.99,100.75,101.54,3471633,CVS
2015-09-17,101.58,102.63,100.37,101.34,4437482,CVS
2015-09-18,99.71,100.92,98.82,99.03,8916778,CVS
2015-09-21,99.77,101.09,99.5,100.91,3889061,CVS
2015-09-22,99.69,100.2499,99.17,100.03,3546711,CVS
2015-09-23,100.13,100.88,99.46,100.63,4033606,CVS
2015-09-24,99.5,100.49,98.6,99.17,4894797,CVS
2015-09-25,99.79,99.86,98.23,98.61,4938401,CVS
2015-09-28,98.3,98.45,96.02,96.35,5896995,CVS
2015-09-29,96.35,97.32,94.54,95.12,6944195,CVS
2015-09-30,96.33,96.89,95.58,96.48,5904354,CVS
2015-10-01,96.49,97.1,95.03,96.91,6385242,CVS
2015-10-02,95.58,99.0,95.52,98.96,5548977,CVS
2015-10-05,99.86,102.25,99.76,101.97,6942401,CVS
2015-10-06,102.1,102.15,99.642,99.82,4985501,CVS
2015-10-07,100.57,101.37,99.98,101.01,4366550,CVS
2015-10-08,101.01,102.5,100.5,102.17,5139959,CVS
2015-10-09,102.01,102.52,101.5175,102.0,4410312,CVS
2015-10-12,102.2,103.5243,102.02,103.07,3443263,CVS
2015-10-13,102.82,103.78,101.802,102.05,4123700,CVS
2015-10-14,102.2,102.72,100.015,100.45,4186039,CVS
2015-10-15,100.99,102.49,100.245,102.41,3729449,CVS
2015-10-16,103.0,103.82,102.29,103.38,3844203,CVS
2015-10-19,102.88,103.59,102.5,103.51,3129903,CVS
2015-10-20,103.33,104.4,103.16,103.6,4620189,CVS
2015-10-21,103.97,104.57,102.89,103.29,3683057,CVS
2015-10-22,104.02,104.52,103.29,104.29,6172227,CVS
2015-10-23,104.97,104.97,102.58,103.95,5838820,CVS
2015-10-26,103.99,104.34,103.03,103.47,4986447,CVS
2015-10-27,103.22,106.0,103.05,105.29,6893724,CVS
2015-10-28,105.12,105.49,102.52,103.81,6465827,CVS
2015-10-29,104.32,104.74,103.56,103.8,6799120,CVS
2015-10-30,99.59,100.24,96.4,98.78,23729860,CVS
2015-11-02,99.45,100.38,98.2,100.38,7290537,CVS
2015-11-03,99.65,100.36,99.22,99.89,4303460,CVS
2015-11-04,100.42,101.08,98.36,99.57,7584946,CVS
2015-11-05,99.8,100.34,98.89,99.54,4104993,CVS
2015-11-06,99.16,99.59,98.28,98.7,4166698,CVS
2015-11-09,98.27,98.35,96.99,97.99,4013645,CVS
2015-11-10,97.91,98.2918,97.58,97.84,4400126,CVS
2015-11-11,98.0,98.1089,94.64,94.85,7996741,CVS
2015-11-12,94.21,94.6,92.76,93.12,8111535,CVS
2015-11-13,92.55,92.87,91.47,91.81,7508620,CVS
2015-11-16,91.87,93.64,91.8201,93.62,5355623,CVS
2015-11-17,93.75,94.95,93.22,93.79,4706133,CVS
2015-11-18,93.85,95.36,93.81,95.19,4932002,CVS
2015-11-19,95.2,95.39,92.13,92.49,6398974,CVS
2015-11-20,93.12,93.19,91.79,91.93,6924994,CVS
2015-11-23,91.94,92.11,90.1,91.56,5967980,CVS
2015-11-24,91.19,92.582,90.83,92.25,4474362,CVS
2015-11-25,92.52,94.45,92.4806,93.9,5013949,CVS
2015-11-27,94.19,95.05,94.01,94.63,2687998,CVS
2015-11-30,94.56,95.96,94.0,94.09,5722129,CVS
2015-12-01,94.67,95.57,94.13,95.45,6695570,CVS
2015-12-02,94.95,95.55,94.4,94.5,5505482,CVS
2015-12-03,94.62,95.19,92.64,92.85,6014007,CVS
2015-12-04,93.28,95.66,93.1912,95.46,5170792,CVS
2015-12-07,95.8,96.49,95.49,96.34,5330373,CVS
2015-12-08,95.86,96.4,94.91,95.66,4644975,CVS
2015-12-09,94.98,96.45,94.11,94.98,5400099,CVS
2015-12-10,94.91,95.55,94.42,94.74,3513461,CVS
2015-12-11,94.26,94.42,92.54,93.24,6095915,CVS
2015-12-14,93.42,94.23,92.37,94.11,5827589,CVS
2015-12-15,94.97,95.45,92.49,92.59,8631928,CVS
2015-12-16,94.15,97.81,93.46,97.56,10374021,CVS
2015-12-17,97.22,97.38,94.71,94.71,6977605,CVS
2015-12-18,94.1,95.5,93.53,94.86,9128501,CVS
2015-12-21,95.27,96.33,95.05,95.95,3689753,CVS
2015-12-22,96.83,98.56,96.32,98.27,6232575,CVS
2015-12-23,98.61,99.09,98.07,98.51,3796534,CVS
2015-12-24,98.45,99.26,98.31,98.86,1792989,CVS
2015-12-28,98.41,98.98,98.13,98.42,2710845,CVS
2015-12-29,98.9,99.52,98.51,99.36,2819635,CVS
2015-12-30,99.36,99.6,98.71,98.74,2500709,CVS
2015-12-31,98.62,98.72,97.75,97.77,3442390,CVS
2016-01-04,96.17,96.57,95.365,96.46,5910967,CVS
2016-01-05,96.39,97.15,95.9,96.74,5414773,CVS
2016-01-06,95.53,96.46,95.07,95.56,5901433,CVS
2016-01-07,94.5,95.685,93.915,94.18,6309721,CVS
2016-01-08,94.59,95.995,93.28,93.56,5634387,CVS
2016-01-11,93.83,95.3,93.59,94.92,6243938,CVS
2016-01-12,95.64,96.19,94.69,95.69,5333723,CVS
2016-01-13,95.84,96.625,93.95,94.11,6270911,CVS
2016-01-14,94.11,96.34,94.11,95.51,4986774,CVS
2016-01-15,93.51,95.11,92.95,93.9,7556604,CVS
2016-01-19,94.87,95.557,94.3423,95.06,6258553,CVS
2016-01-20,93.36,95.0,92.35,94.12,7107659,CVS
2016-01-21,94.55,95.31,93.51,94.48,4845831,CVS
2016-01-22,95.8,96.09,94.38,95.64,4376862,CVS
2016-01-25,95.56,95.8,93.99,94.07,5734859,CVS
2016-01-26,94.13,94.51,93.42,94.04,4528963,CVS
2016-01-27,94.13,95.31,93.48,94.34,3905577,CVS
2016-01-28,95.27,95.27,93.08,93.49,4074678,CVS
2016-01-29,94.21,96.59,93.21,96.59,6245303,CVS
2016-02-01,95.89,97.89,95.56,97.32,3915243,CVS
2016-02-02,96.15,96.4124,94.73,94.94,4437768,CVS
2016-02-03,95.57,96.03,93.86,95.37,5070211,CVS
2016-02-04,95.05,95.55,93.91,94.63,4686768,CVS
2016-02-05,94.55,94.79,92.56,93.1,6353450,CVS
2016-02-08,92.22,92.38,89.24,89.65,9664842,CVS
2016-02-09,87.02,91.96,86.5,90.51,11876924,CVS
2016-02-10,91.2,94.35,91.06,93.11,7471485,CVS
2016-02-11,91.83,94.39,91.48,93.87,8835593,CVS
2016-02-12,94.67,95.97,94.03,95.86,4701680,CVS
2016-02-16,96.94,97.63,96.34,96.94,5943316,CVS
2016-02-17,97.4,98.25,96.97,97.69,5626648,CVS
2016-02-18,97.5,97.73,96.38,96.89,4093305,CVS
2016-02-19,96.4,97.66,96.06,97.59,4349729,CVS
2016-02-22,98.04,98.79,97.0,97.46,4200403,CVS
2016-02-23,97.37,97.5,95.885,96.75,4486912,CVS
2016-02-24,96.29,97.1,94.93,96.88,6380854,CVS
2016-02-25,97.36,98.43,97.1,98.4,4619738,CVS
2016-02-26,98.58,98.78,96.3901,97.66,6130265,CVS
2016-02-29,97.33,98.34,97.14,97.17,4840808,CVS
2016-03-01,98.16,98.44,97.58,98.3,3483386,CVS
2016-03-02,98.19,98.89,97.89,98.63,3372071,CVS
2016-03-03,98.4,99.48,98.1,99.38,3655987,CVS
2016-03-04,99.36,99.75,98.6603,99.28,3709532,CVS
2016-03-07,98.54,99.17,98.12,98.42,4531078,CVS
2016-03-08,98.0,99.75,98.0,99.04,4354973,CVS
2016-03-09,99.42,100.6,99.11,100.52,5153545,CVS
2016-03-10,100.82,100.9,98.61,99.34,4876612,CVS
2016-03-11,100.0,100.47,99.6,100.36,3585310,CVS
2016-03-14,100.33,101.235,99.83,101.02,3054420,CVS
2016-03-15,100.23,101.59,100.15,101.18,3129751,CVS
2016-03-16,101.18,101.35,100.3,100.98,3846748,CVS
2016-03-17,101.08,101.4921,100.04,101.11,4515842,CVS
2016-03-18,101.26,102.67,100.96,101.58,7216213,CVS
2016-03-21,101.16,102.44,101.15,101.74,3572846,CVS
2016-03-22,101.17,102.72,100.95,101.94,4052860,CVS
2016-03-23,101.67,102.1,100.55,100.74,4228216,CVS
2016-03-24,100.69,101.47,100.0,101.43,3035776,CVS
2016-03-28,101.32,102.229,101.14,101.84,3580661,CVS
2016-03-29,101.74,102.84,101.01,102.47,3801101,CVS
2016-03-30,102.99,104.4,102.75,104.05,4488191,CVS
2016-03-31,104.0,104.4,103.6,103.73,3955997,CVS
2016-04-01,103.36,105.0,102.91,104.82,6269205,CVS
2016-04-04,103.89,104.555,103.681,104.48,3991809,CVS
2016-04-05,104.03,104.21,102.95,103.18,4367604,CVS
2016-04-06,103.14,103.91,102.74,103.39,3752958,CVS
2016-04-07,103.14,103.24,100.4437,100.94,4957194,CVS
2016-04-08,101.74,101.97,101.15,101.47,2924789,CVS
2016-04-11,101.67,101.75,100.73,100.77,3434681,CVS
2016-04-12,101.22,101.45,100.41,101.23,2794391,CVS
2016-04-13,101.6,101.94,100.98,101.13,3395994,CVS
2016-04-14,101.42,101.62,100.86,101.11,3384877,CVS
2016-04-15,100.95,102.38,100.59,102.24,3273923,CVS
2016-04-18,102.2,103.225,101.97,102.5,3177972,CVS
2016-04-19,102.52,103.6,102.51,103.46,2916220,CVS
2016-04-20,103.19,103.2497,102.351,102.51,3007102,CVS
2016-04-21,102.51,102.87,101.03,101.22,4018355,CVS
2016-04-22,101.33,101.62,100.4,101.44,2652421,CVS
2016-04-25,101.0,101.99,100.78,101.95,2322774,CVS
2016-04-26,101.95,102.89,101.66,102.85,2832910,CVS
2016-04-27,102.98,103.419,101.91,102.7,3150430,CVS
2016-04-28,101.99,102.41,101.0,101.21,4081972,CVS
2016-04-29,101.0,101.34,99.87,100.5,4570096,CVS
2016-05-02,100.5,101.93,100.26,101.45,5486259,CVS
2016-05-03,101.82,104.44,100.52,103.92,6346258,CVS
2016-05-04,102.93,104.42,102.93,103.9,4617044,CVS
2016-05-05,103.9,105.61,103.77,105.15,5279504,CVS
2016-05-06,104.63,105.5,104.35,104.85,4262876,CVS
2016-05-09,104.93,106.67,104.8,105.74,4567395,CVS
2016-05-10,106.0,106.3501,105.59,106.1,3135114,CVS
2016-05-11,105.88,105.88,104.14,104.16,4116295,CVS
2016-05-12,104.4,105.45,104.22,104.85,3816660,CVS
2016-05-13,104.38,104.85,103.47,103.67,3413616,CVS
2016-05-16,103.67,104.76,103.27,104.55,2822445,CVS
2016-05-17,104.22,104.54,101.73,102.11,4999296,CVS
2016-05-18,101.32,102.3967,99.65,101.52,5640767,CVS
2016-05-19,101.58,102.11,100.51,100.95,3617742,CVS
2016-05-20,101.36,101.36,99.08,99.46,10525511,CVS
2016-05-23,99.58,99.71,97.94,98.07,6219687,CVS
2016-05-24,98.59,98.84,97.13,97.38,9327821,CVS
2016-05-25,97.61,98.23,97.35,97.55,7121759,CVS
2016-05-26,97.47,98.0,96.66,96.95,6705454,CVS
2016-05-27,97.12,97.2699,96.7,96.94,4442108,CVS
2016-05-31,97.0,97.18,96.2,96.45,6779001,CVS
2016-06-01,96.46,96.71,95.81,96.58,5137928,CVS
2016-06-02,96.51,96.79,96.16,96.4,4993120,CVS
2016-06-03,96.26,96.53,95.9,96.24,3868183,CVS
2016-06-06,96.52,96.7,95.985,96.31,4308532,CVS
2016-06-07,96.59,97.52,96.33,96.62,5434926,CVS
2016-06-08,96.65,98.41,96.6201,98.31,5693472,CVS
2016-06-09,98.0,98.67,96.75,96.99,6108655,CVS
2016-06-10,96.26,97.69,96.06,96.67,6877315,CVS
2016-06-13,96.5,96.83,95.6,95.78,6098739,CVS
2016-06-14,95.71,96.7125,95.4322,96.39,4556208,CVS
2016-06-15,96.39,97.08,95.95,96.02,4722404,CVS
2016-06-16,95.4,95.8,94.57,95.53,7285636,CVS
2016-06-17,95.65,95.68,94.47,94.84,9142716,CVS
2016-06-20,94.91,95.1,93.18,93.23,9126867,CVS
2016-06-21,93.47,93.95,92.84,93.21,6653097,CVS
2016-06-22,93.5,94.05,93.23,93.73,4545289,CVS
2016-06-23,94.44,94.49,93.44,94.02,3862683,CVS
2016-06-24,92.11,94.52,91.75,93.54,8652687,CVS
2016-06-27,93.26,93.6,92.7,93.24,6977996,CVS
2016-06-28,94.17,94.4,92.81,93.7,4485952,CVS
2016-06-29,94.28,94.65,94.01,94.41,4695887,CVS
2016-06-30,94.8,95.74,94.36,95.74,4936904,CVS
2016-07-01,95.88,96.04,94.72,95.0,3783931,CVS
2016-07-05,94.49,95.53,94.42,94.98,4269009,CVS
2016-07-06,94.85,96.14,94.72,96.06,5637513,CVS
2016-07-07,96.29,96.426,95.21,95.5,4199056,CVS
2016-07-08,96.34,96.82,95.59,96.74,3722617,CVS
2016-07-11,96.69,97.21,96.5,96.84,3567261,CVS
2016-07-12,96.83,97.0,95.9,96.46,3974276,CVS
2016-07-13,96.74,97.69,96.53,97.63,4276744,CVS
2016-07-14,98.21,98.24,97.27,97.46,4816118,CVS
2016-07-15,97.95,97.95,96.91,97.09,3346208,CVS
2016-07-18,97.44,97.69,96.7637,96.87,3571222,CVS
2016-07-19,96.45,96.92,96.31,96.9,3101088,CVS
2016-07-20,97.26,97.37,96.65,97.0,3485961,CVS
2016-07-21,97.0,97.12,96.55,96.95,3056521,CVS
2016-07-22,97.08,97.14,96.2,96.55,2955734,CVS
2016-07-25,95.75,96.22,93.73,94.04,7405196,CVS
2016-07-26,94.2,94.45,93.39,93.85,4901187,CVS
2016-07-27,93.88,94.0,92.7,92.73,4633881,CVS
2016-07-28,92.67,93.72,92.16,93.39,3857265,CVS
2016-07-29,93.45,93.55,92.36,92.72,6120631,CVS
2016-08-01,92.58,94.05,92.27,93.49,6605028,CVS
2016-08-02,95.75,98.656,95.62,98.06,12545916,CVS
2016-08-03,97.7,97.99,96.96,97.43,6236882,CVS
2016-08-04,97.26,97.93,96.27,96.97,4125962,CVS
2016-08-05,97.38,97.91,96.92,97.37,3797663,CVS
2016-08-08,97.37,97.62,96.85,97.18,3603400,CVS
2016-08-09,97.46,97.8,96.95,97.45,2465308,CVS
2016-08-10,97.51,97.95,96.95,97.11,3784064,CVS
2016-08-11,97.38,97.67,96.8,97.0,3870861,CVS
2016-08-12,97.32,97.45,96.89,97.43,2362711,CVS
2016-08-15,97.4,97.67,97.125,97.58,2397182,CVS
2016-08-16,97.08,97.85,96.98,97.56,3328264,CVS
2016-08-17,97.4,97.7209,97.16,97.55,3107154,CVS
2016-08-18,97.52,97.6399,96.84,97.18,3191998,CVS
2016-08-19,97.01,97.11,96.37,97.0,2939121,CVS
2016-08-22,96.99,98.105,96.31,98.0,4351836,CVS
2016-08-23,98.27,98.44,97.1,97.27,3004431,CVS
2016-08-24,97.05,98.09,96.96,97.17,3585553,CVS
2016-08-25,96.92,96.97,93.4,93.78,9393798,CVS
2016-08-26,94.01,94.3,92.7305,93.26,6370357,CVS
2016-08-29,93.42,93.55,92.44,93.08,6093463,CVS
2016-08-30,93.01,93.22,92.25,92.79,4971947,CVS
2016-08-31,92.86,93.53,92.31,93.4,5226274,CVS
2016-09-01,93.56,93.75,93.07,93.37,3274393,CVS
2016-09-02,93.83,94.2,93.52,93.84,3133577,CVS
2016-09-06,93.97,94.0805,92.9,93.36,3745162,CVS
2016-09-07,93.18,93.81,92.857,93.61,3350385,CVS
2016-09-08,93.56,93.8599,92.28,93.11,7380811,CVS
2016-09-09,92.74,92.79,91.52,91.52,6153429,CVS
2016-09-12,91.4,92.26,91.035,92.04,5235372,CVS
2016-09-13,91.58,91.82,90.72,90.93,4082114,CVS
2016-09-14,90.75,91.13,89.33,89.44,7939359,CVS
2016-09-15,89.14,90.22,88.1,90.15,7487204,CVS
2016-09-16,90.0,90.35,89.365,90.12,6406845,CVS
2016-09-19,90.13,90.23,89.0,89.17,7479953,CVS
2016-09-20,89.5,90.29,89.5,89.99,5465065,CVS
2016-09-21,90.08,90.4,89.2,90.26,5774670,CVS
2016-09-22,90.7,90.81,90.005,90.57,8280004,CVS
2016-09-23,90.25,90.85,90.2,90.6,3865273,CVS
2016-09-26,90.08,90.38,89.49,89.92,4722056,CVS
2016-09-27,90.17,90.83,90.06,90.56,4196097,CVS
2016-09-28,90.31,90.56,89.74,90.18,4468256,CVS
2016-09-29,90.02,90.54,89.5,89.55,5211399,CVS
2016-09-30,89.48,89.91,88.46,88.99,9151656,CVS
2016-10-03,88.79,88.88,86.96,87.09,7525619,CVS
2016-10-04,87.19,87.41,86.02,86.22,6820022,CVS
2016-10-05,86.19,86.5299,85.89,86.2,7949261,CVS
2016-10-06,86.56,87.12,86.27,86.49,5267005,CVS
2016-10-07,86.56,86.74,86.17,86.4,4346345,CVS
2016-10-10,86.85,87.08,86.41,86.83,5342674,CVS
2016-10-11,86.55,86.8,85.41,86.4,5889559,CVS
2016-10-12,86.62,87.9141,86.49,87.47,7002540,CVS
2016-10-13,87.21,88.379,87.08,88.0,6308438,CVS
2016-10-14,88.31,88.92,87.96,88.8,6705822,CVS
2016-10-17,88.71,88.84,86.64,86.66,7381666,CVS
2016-10-18,87.31,87.51,86.58,87.19,4988710,CVS
2016-10-19,87.4,87.5099,86.15,86.4,6502788,CVS
2016-10-20,86.33,87.49,86.25,87.3,7583493,CVS
2016-10-21,86.94,87.57,86.89,87.41,4599539,CVS
2016-10-24,87.64,88.58,87.64,88.0,4541879,CVS
2016-10-25,87.8,88.21,87.29,87.41,3803722,CVS
2016-10-26,87.48,87.65,87.01,87.57,3313468,CVS
2016-10-27,87.72,87.93,86.91,87.19,3570561,CVS
2016-10-28,85.35,85.49,82.55,83.36,17206730,CVS
2016-10-31,83.38,84.515,83.1,84.1,7425600,CVS
2016-11-01,84.34,84.69,83.22,83.45,6212443,CVS
2016-11-02,83.57,84.24,82.84,83.95,6132059,CVS
2016-11-03,84.34,84.89,81.25,81.57,12603905,CVS
2016-11-04,81.76,82.87,81.59,82.31,8227429,CVS
2016-11-07,83.37,83.84,82.67,83.39,8457008,CVS
2016-11-08,69.7,74.99,69.3,73.53,50234379,CVS
2016-11-09,74.23,77.12,74.2,76.56,20300134,CVS
2016-11-10,77.03,77.7,76.56,77.28,12664508,CVS
2016-11-11,77.1,77.2,74.71,75.09,9565784,CVS
2016-11-14,74.45,76.54,74.45,76.0,10521868,CVS
2016-11-15,75.65,75.75,74.27,75.04,10465199,CVS
2016-11-16,75.11,75.4,74.5,74.56,7551080,CVS
2016-11-17,74.35,74.73,74.12,74.27,8305410,CVS
2016-11-18,74.03,74.56,73.67,74.04,7498481,CVS
2016-11-21,73.6,74.48,73.38,74.2,8025633,CVS
2016-11-22,72.93,74.1,72.83,73.59,12425189,CVS
2016-11-23,73.38,74.025,72.86,73.67,6597804,CVS
2016-11-25,74.01,74.29,73.55,74.06,3529190,CVS
2016-11-28,73.73,75.0,73.66,74.78,8625052,CVS
2016-11-29,75.89,76.07,75.0,75.88,8649575,CVS
2016-11-30,76.19,77.37,75.92,76.89,12781802,CVS
2016-12-01,76.62,77.125,76.285,76.76,7316319,CVS
2016-12-02,77.13,78.31,76.35,77.62,11911301,CVS
2016-12-05,77.57,78.28,76.88,77.99,9173870,CVS
2016-12-06,78.6,79.78,78.26,79.42,9800737,CVS
2016-12-07,79.24,80.61,78.49,80.53,10532906,CVS
2016-12-08,80.53,80.56,77.39,78.11,16110175,CVS
2016-12-09,78.88,80.54,78.74,80.13,6730134,CVS
2016-12-12,79.46,80.53,79.26,79.73,6619632,CVS
2016-12-13,79.71,80.31,78.73,80.15,8152456,CVS
2016-12-14,80.3,81.13,78.52,78.96,7278757,CVS
2016-12-15,78.0,79.24,76.11,78.29,10621463,CVS
2016-12-16,78.65,79.7,78.61,79.56,11546801,CVS
2016-12-19,79.28,80.22,79.27,79.93,6936126,CVS
2016-12-20,79.98,81.24,79.67,79.84,6109125,CVS
2016-12-21,79.53,80.1941,79.04,79.85,5808057,CVS
2016-12-22,79.54,79.75,78.5,78.79,5850387,CVS
2016-12-23,78.79,79.3,78.69,79.14,2754878,CVS
2016-12-27,78.95,79.72,78.9,79.29,2947682,CVS
2016-12-28,79.3,79.37,78.64,79.04,3390691,CVS
2016-12-29,78.89,79.469,78.805,79.0,3580026,CVS
2016-12-30,78.96,79.31,78.46,78.91,4326899,CVS
2017-01-03,79.58,80.45,78.97,80.35,5922807,CVS
2017-01-04,80.34,80.42,79.44,79.75,7101759,CVS
2017-01-05,79.85,81.52,78.8,81.42,8805421,CVS
2017-01-06,81.41,82.46,80.94,82.2,7087061,CVS
2017-01-09,82.2,82.38,81.16,81.7,6847689,CVS
2017-01-10,81.72,82.89,81.51,82.67,7053260,CVS
2017-01-11,82.22,83.11,81.73,82.77,6404156,CVS
2017-01-12,82.92,83.21,82.38,82.6,5774701,CVS
2017-01-13,82.7,82.91,81.75,81.98,4809230,CVS
2017-01-17,81.96,83.98,81.91,83.92,7292726,CVS
2017-01-18,84.49,84.72,83.2,83.54,5263133,CVS
2017-01-19,83.17,83.86,82.32,83.2,5220710,CVS
2017-01-20,83.29,83.43,81.31,81.56,8004129,CVS
2017-01-23,81.5,81.93,81.02,81.25,6305901,CVS
2017-01-24,81.35,82.15,81.12,81.78,4743742,CVS
2017-01-25,81.92,82.2,79.42,79.49,10652194,CVS
2017-01-26,79.08,80.42,78.44,79.33,7627541,CVS
2017-01-27,79.83,79.89,77.03,77.75,10924374,CVS
2017-01-30,77.46,79.02,77.32,78.68,7488549,CVS
2017-01-31,78.55,79.3,78.511,78.81,6435182,CVS
2017-02-01,78.65,79.1,77.69,77.97,6463085,CVS
2017-02-02,76.35,76.35,74.05,74.8,18840243,CVS
2017-02-03,75.34,76.415,75.28,75.46,11937043,CVS
2017-02-06,75.6,76.82,75.53,76.07,9559537,CVS
2017-02-07,76.12,76.73,75.5,76.36,5739937,CVS
2017-02-08,76.21,77.145,76.13,77.03,6788496,CVS
2017-02-09,77.8,77.8,75.21,77.31,13943993,CVS
2017-02-10,77.44,79.12,76.95,78.53,9366970,CVS
2017-02-13,78.98,79.23,78.35,78.7,5645832,CVS
2017-02-14,78.76,78.95,78.06,78.67,5507644,CVS
2017-02-15,78.88,79.52,78.83,79.41,5626296,CVS
2017-02-16,79.5,80.2,79.26,79.45,4957509,CVS
2017-02-17,79.45,79.99,79.32,79.69,6215697,CVS
2017-02-21,79.61,80.39,79.13,79.76,6280996,CVS
2017-02-22,79.75,80.47,79.45,80.16,5003351,CVS
2017-02-23,80.22,81.43,80.013,80.86,6403537,CVS
2017-02-24,80.83,81.75,80.64,81.48,5189175,CVS
2017-02-27,81.55,81.86,81.31,81.41,4696152,CVS
2017-02-28,80.8,81.1299,80.18,80.58,7274939,CVS
2017-03-01,81.1,81.38,80.64,80.7,4977455,CVS
2017-03-02,80.5,81.56,80.41,81.35,5781248,CVS
2017-03-03,81.52,81.69,80.54,81.02,5701325,CVS
2017-03-06,80.85,81.29,80.6086,80.85,4463938,CVS
2017-03-07,80.49,81.0,80.38,80.81,6314203,CVS
2017-03-08,80.74,81.52,80.53,81.04,5810391,CVS
2017-03-09,81.06,81.41,80.43,80.7,5394387,CVS
2017-03-10,81.0,81.07,80.2299,80.4,6004401,CVS
2017-03-13,80.4,80.59,79.97,80.44,6276825,CVS
2017-03-14,80.44,80.59,79.42,79.89,5546221,CVS
2017-03-15,79.77,80.22,78.68,79.73,7925519,CVS
2017-03-16,79.65,79.98,79.23,79.56,6241096,CVS
2017-03-17,79.63,79.65,78.58,78.88,19734810,CVS
2017-03-20,78.87,79.1062,78.55,78.82,5075846,CVS
2017-03-21,78.89,79.0099,78.28,78.61,6201263,CVS
2017-03-22,78.75,78.87,77.915,78.46,5640697,CVS
2017-03-23,78.46,78.73,77.975,78.3,9320878,CVS
2017-03-24,78.25,78.66,78.01,78.49,3878592,CVS
2017-03-27,78.13,78.95,78.02,78.51,4983516,CVS
2017-03-28,78.39,78.95,78.275,78.61,5470045,CVS
2017-03-29,78.5,78.86,78.36,78.76,3138168,CVS
2017-03-30,78.65,79.11,78.44,78.85,3834598,CVS
2017-03-31,77.6,78.61,77.57,78.5,7996113,CVS
2017-04-03,78.38,78.55,77.72,78.05,7374110,CVS
2017-04-04,78.01,78.22,77.63,77.87,5641016,CVS
2017-04-05,77.82,77.87,76.75,77.03,13351924,CVS
2017-04-06,77.18,77.225,76.6,77.01,6330966,CVS
2017-04-07,77.05,77.22,76.555,77.08,5208024,CVS
2017-04-10,77.08,77.85,76.96,77.81,4824320,CVS
2017-04-11,77.72,78.19,77.54,78.17,4866676,CVS
2017-04-12,77.84,78.15,77.74,77.96,4749840,CVS
2017-04-13,77.99,78.36,77.8001,77.96,3532026,CVS
2017-04-17,78.03,78.74,78.01,78.73,4436075,CVS
2017-04-18,77.63,78.5,77.5,78.25,7024596,CVS
2017-04-19,78.06,78.09,77.59,77.83,4575576,CVS
2017-04-20,77.85,79.54,77.79,79.43,6715397,CVS
2017-04-21,79.24,79.5,78.96,79.28,6724304,CVS
2017-04-24,79.98,80.19,79.66,80.05,6394056,CVS
2017-04-25,81.4,82.405,80.68,82.17,8494295,CVS
2017-04-26,81.8,82.18,81.32,82.0,5996921,CVS
2017-04-27,82.69,82.895,82.03,82.79,6307271,CVS
2017-04-28,82.79,82.865,82.17,82.44,6618391,CVS
2017-05-01,82.44,82.8,81.8603,81.96,7528748,CVS
2017-05-02,82.17,83.3,78.94,79.0,15689972,CVS
2017-05-03,79.11,80.23,79.06,79.7,6841477,CVS
2017-05-04,79.66,81.15,79.45,81.13,6076493,CVS
2017-05-05,81.4,81.51,80.6,81.06,3699192,CVS
2017-05-08,80.88,81.3168,80.81,81.05,2846270,CVS
2017-05-09,81.0,81.48,80.92,81.1,3274333,CVS
2017-05-10,81.07,81.56,80.81,80.94,3011373,CVS
2017-05-11,80.84,82.46,80.63,82.28,6495976,CVS
2017-05-12,82.1,82.4,80.18,80.21,9046556,CVS
2017-05-15,80.25,80.945,80.21,80.47,7344691,CVS
2017-05-16,80.55,80.68,78.95,79.12,5252168,CVS
2017-05-17,77.02,77.63,76.21,76.33,13272735,CVS
2017-05-18,76.41,77.465,76.29,76.62,7530500,CVS
2017-05-19,76.76,76.995,76.21,76.32,5667164,CVS
2017-05-22,76.5,76.63,76.19,76.34,7774983,CVS
2017-05-23,76.66,77.83,76.35,77.27,7814268,CVS
2017-05-24,77.31,77.54,76.32,76.42,5538474,CVS
2017-05-25,76.62,76.695,75.685,75.95,5539198,CVS
2017-05-26,76.0,76.65,75.935,76.64,3612997,CVS
2017-05-30,76.41,76.98,76.4,76.77,5116606,CVS
2017-05-31,76.78,76.97,76.25,76.83,6857194,CVS
2017-06-01,76.84,78.29,76.695,78.29,4827271,CVS
2017-06-02,78.51,79.08,78.35,79.05,6454101,CVS
2017-06-05,79.0,79.05,78.24,78.79,6272295,CVS
2017-06-06,78.48,78.52,77.64,77.9,4880766,CVS
2017-06-07,78.05,78.37,77.38,78.16,5108541,CVS
2017-06-08,78.2,78.56,77.93,78.43,4096393,CVS
2017-06-09,78.61,79.74,78.1734,79.71,5652586,CVS
2017-06-12,79.86,80.91,78.9,79.68,6339720,CVS
2017-06-13,79.64,79.99,78.99,79.85,5044346,CVS
2017-06-14,80.02,80.86,79.66,80.8,5075940,CVS
2017-06-15,80.68,80.9,79.65,80.09,4655755,CVS
2017-06-16,79.22,79.46,75.46,77.06,15507203,CVS
2017-06-19,77.3,78.1,76.53,78.1,5949670,CVS
2017-06-20,78.19,78.57,77.69,77.78,5729069,CVS
2017-06-21,78.0,79.07,77.75,78.16,4777375,CVS
2017-06-22,77.94,78.24,77.21,77.22,5369655,CVS
2017-06-23,77.36,77.94,76.93,77.41,21808623,CVS
2017-06-26,77.88,80.585,77.88,80.12,8655688,CVS
2017-06-27,80.23,81.15,79.95,80.49,8974328,CVS
2017-06-28,80.6,82.0,80.54,81.25,6693061,CVS
2017-06-29,81.65,82.15,79.54,80.27,6378813,CVS
2017-06-30,80.52,80.71,79.78,80.46,4425687,CVS
2017-07-03,80.77,81.34,80.46,80.62,2379814,CVS
2017-07-05,80.4,80.63,79.65,79.66,4695674,CVS
2017-07-06,79.81,79.93,78.66,78.71,4425526,CVS
2017-07-07,78.8,79.13,78.05,78.64,3442497,CVS
2017-07-10,78.64,78.86,77.77,78.14,4852676,CVS
2017-07-11,78.18,78.23,77.36,77.64,4656052,CVS
2017-07-12,77.89,78.43,77.35,77.45,4671809,CVS
2017-07-13,77.67,78.24,77.61,77.92,4885782,CVS
2017-07-14,77.94,78.279,77.66,77.93,4130309,CVS
2017-07-17,78.19,78.45,77.9,78.3,4642763,CVS
2017-07-18,78.25,78.38,77.49,78.0,4808499,CVS
2017-07-19,78.12,78.74,77.34,77.39,6929747,CVS
2017-07-20,77.12,77.6,76.48,77.16,6117463,CVS
2017-07-21,77.09,77.37,76.61,77.03,3429270,CVS
2017-07-24,76.93,77.35,76.67,77.1,2967335,CVS
2017-07-25,77.48,78.97,77.25,78.91,4683710,CVS
2017-07-26,78.97,78.97,77.03,78.29,6600302,CVS
2017-07-27,78.18,78.92,77.63,78.92,3751717,CVS
2017-07-28,78.91,79.95,78.84,79.75,3974427,CVS
2017-07-31,80.0,80.615,79.62,79.93,5058834,CVS
2017-08-01,78.0,79.28,77.99,79.06,4340098,CVS
2017-08-02,79.61,80.28,79.5,79.75,4534572,CVS
2017-08-03,79.38,79.81,78.53,78.6,5055245,CVS
2017-08-04,79.22,79.25,77.92,77.97,6059744,CVS
2017-08-07,78.0,79.28,77.99,79.12,4604007,CVS
2017-08-08,78.64,79.0,76.72,78.57,8639803,CVS
2017-08-09,78.43,79.49,78.06,79.43,4902205,CVS
2017-08-10,79.11,80.3,78.89,79.14,4612767,CVS
2017-08-11,78.95,79.81,78.95,79.41,2985502,CVS
2017-08-14,79.54,80.14,79.1724,79.3,3800570,CVS
2017-08-15,79.46,79.67,78.91,79.11,3104187,CVS
2017-08-16,79.44,80.13,79.0,79.25,3573853,CVS
2017-08-17,79.07,79.78,78.87,78.89,4470494,CVS
2017-08-18,78.45,78.75,77.55,77.66,5005371,CVS
2017-08-21,77.69,77.92,77.52,77.64,3636861,CVS
2017-08-22,77.85,78.39,77.65,77.76,5409113,CVS
2017-08-23,77.5,77.88,77.1,77.61,3343254,CVS
2017-08-24,77.19,77.64,74.59,75.39,9495530,CVS
2017-08-25,75.57,76.28,75.33,75.35,6416456,CVS
2017-08-28,75.5,75.96,75.17,75.46,5068311,CVS
2017-08-29,75.43,76.32,75.0,76.09,4516156,CVS
2017-08-30,76.09,76.66,75.98,76.38,3607038,CVS
2017-08-31,76.5,77.78,76.49,77.34,5518707,CVS
2017-09-01,77.54,78.445,77.3,77.92,4653775,CVS
2017-09-05,77.61,78.95,77.53,78.69,4617847,CVS
2017-09-06,78.83,80.0,78.83,79.88,5106183,CVS
2017-09-07,79.98,80.61,79.55,80.41,5556110,CVS
2017-09-08,80.01,80.55,79.48,79.72,4252922,CVS
2017-09-11,80.0,80.0,79.33,79.72,3784325,CVS
2017-09-12,80.0,82.79,79.83,82.43,8048737,CVS
2017-09-13,82.3,83.69,82.13,83.08,6813764,CVS
2017-09-14,82.88,83.06,82.371,82.64,4583498,CVS
2017-09-15,82.21,83.36,81.48,83.17,7483230,CVS
2017-09-18,83.19,83.53,82.86,83.31,4333312,CVS
2017-09-19,83.75,84.0,82.9,83.1,4568200,CVS
2017-09-20,83.2,83.76,80.16,80.7,9944275,CVS
2017-09-21,80.65,80.72,79.181,79.56,5253431,CVS
2017-09-22,79.2,79.9,78.62,79.63,6534109,CVS
2017-09-25,79.82,81.62,79.63,81.37,5065293,CVS
2017-09-26,81.43,81.89,81.15,81.65,2785758,CVS
2017-09-27,81.72,82.0,80.8,81.47,3308404,CVS
2017-09-28,81.26,81.48,80.7301,81.26,3442232,CVS
2017-09-29,81.39,81.68,80.81,81.32,4118095,CVS
2017-10-02,81.35,81.61,80.6,80.77,4688498,CVS
2017-10-03,80.52,81.31,80.52,80.91,6732607,CVS
2017-10-04,80.9,80.96,79.93,80.07,4356765,CVS
2017-10-05,80.1,80.945,80.05,80.9,6090779,CVS
2017-10-06,80.39,80.47,76.535,76.92,11795591,CVS
2017-10-09,77.05,77.22,73.76,74.3,13362361,CVS
2017-10-10,74.29,75.43,73.3,74.71,10715865,CVS
2017-10-11,74.71,74.97,73.78,73.9,7087402,CVS
2017-10-12,73.9,74.57,73.51,73.78,6176368,CVS
2017-10-13,74.11,74.2,72.52,72.6,6716343,CVS
2017-10-16,72.5,73.4,72.12,72.44,5916945,CVS
2017-10-17,72.41,72.905,72.12,72.63,6068740,CVS
2017-10-18,72.88,74.56,72.28,74.1,10479567,CVS
2017-10-19,74.26,75.2,74.2,74.63,8056688,CVS
2017-10-20,74.98,76.5,74.52,76.49,9144918,CVS
2017-10-23,76.03,76.48,75.79,75.91,7487069,CVS
2017-10-24,76.17,76.43,75.4,76.01,5940175,CVS
2017-10-25,76.48,76.62,74.48,75.52,5659258,CVS
2017-10-26,75.79,76.47,70.78,73.31,21982480,CVS
2017-10-27,73.89,74.99,68.16,68.99,32616296,CVS
2017-10-30,68.77,69.66,68.01,68.45,10400920,CVS
2017-10-31,68.36,69.343,68.36,68.53,7199289,CVS
2017-11-01,68.82,69.525,68.19,69.0,8433778,CVS
2017-11-02,69.14,69.92,69.11,69.38,5378527,CVS
2017-11-03,69.3,69.67,68.12,69.25,9901157,CVS
2017-11-06,68.23,69.82,66.45,66.8,14183103,CVS
2017-11-07,66.86,69.42,66.68,68.95,12134781,CVS
2017-11-08,68.91,69.09,68.4001,68.99,8661690,CVS
2017-11-09,69.2,69.43,68.46,69.02,6990310,CVS
2017-11-10,69.63,71.51,69.19,70.99,10299977,CVS
2017-11-13,71.18,74.0,70.29,71.48,9874932,CVS
2017-11-14,71.15,71.44,69.91,70.44,5964036,CVS
2017-11-15,70.0,70.38,69.4,69.8,5333947,CVS
2017-11-16,70.1,71.05,69.55,70.26,6447629,CVS
2017-11-17,70.25,71.03,70.0,70.68,5382233,CVS
2017-11-20,70.58,71.0,69.77,70.38,8490306,CVS
2017-11-21,70.68,71.63,70.53,71.5,9609122,CVS
2017-11-22,71.39,72.07,71.2,71.48,5315476,CVS
2017-11-24,71.89,71.93,70.5,70.55,2992871,CVS
2017-11-27,70.62,70.94,70.21,70.4,6146313,CVS
2017-11-28,70.64,72.71,70.0,72.7,8348517,CVS
2017-11-29,72.76,74.68,72.75,73.4,7329900,CVS
2017-11-30,73.69,77.79,73.55,76.6,20281343,CVS
2017-12-01,75.62,76.59,73.63,75.12,10586532,CVS
2017-12-04,72.95,73.28,70.19,71.69,40464605,CVS
2017-12-05,71.92,72.15,70.5,71.01,15423992,CVS
2017-12-06,71.22,71.57,70.2,71.38,12371712,CVS
2017-12-07,71.13,71.33,69.52,71.09,12366237,CVS
2017-12-08,71.58,73.8,70.8901,73.09,12510534,CVS
2017-12-11,72.91,73.6,72.56,73.08,6687005,CVS
2017-12-12,72.9,73.19,72.17,72.85,8233130,CVS
2017-12-13,72.77,72.9,71.0,71.62,9940380,CVS
2017-12-14,71.7,71.885,70.4699,70.8,8214278,CVS
2017-12-15,71.14,73.68,70.76,73.08,14334083,CVS
2017-12-18,73.32,73.39,71.65,71.67,12709291,CVS
2017-12-19,71.65,72.9757,71.6,72.31,11825638,CVS
2017-12-20,72.855,74.18,72.61,73.56,10571601,CVS
2017-12-21,73.75,75.87,73.39,74.64,10518549,CVS
2017-12-22,74.71,74.715,73.3,73.41,5282394,CVS
2017-12-26,73.5,74.0,72.76,73.68,4801740,CVS
2017-12-27,73.81,73.9,72.65,72.76,5248597,CVS
2017-12-28,72.87,73.23,72.47,73.05,4196626,CVS
2017-12-29,72.96,73.1,72.44,72.5,4757487,CVS
2018-01-02,73.06,74.03,72.87,73.52,5878294,CVS
2018-01-03,73.73,73.9,73.06,73.2,6139515,CVS
2018-01-04,75.19,76.67,74.68,75.13,13715528,CVS
2018-01-05,76.31,78.5586,76.14,78.45,15338063,CVS
2018-01-08,78.32,78.78,77.15,77.77,9589234,CVS
2018-01-09,77.98,78.33,77.44,77.69,7778358,CVS
2018-01-10,77.16,77.63,76.6,77.44,8772233,CVS
2018-01-11,78.01,79.06,77.68,79.02,7158159,CVS
2018-01-12,78.92,79.68,78.51,78.78,7098202,CVS
2018-01-16,78.83,80.15,78.83,79.44,8437277,CVS
2018-01-17,79.6,79.97,78.93,79.5,7448679,CVS
2018-01-18,79.92,80.69,79.26,79.35,8065783,CVS
2018-01-19,79.58,80.0399,79.11,79.86,7963595,CVS
2018-01-22,80.09,80.98,79.93,80.95,7016240,CVS
2018-01-23,80.48,80.7,79.7,80.44,5780587,CVS
2018-01-24,80.76,81.19,80.35,80.92,7308523,CVS
2018-01-25,81.3,81.99,80.76,81.58,6357392,CVS
2018-01-26,81.64,82.01,80.92,82.01,5883258,CVS
2018-01-29,82.0,83.88,81.75,83.63,8372862,CVS
2018-01-30,78.49,80.94,78.18,80.19,16517869,CVS
2018-01-31,80.6,81.27,78.04,78.69,12472396,CVS
2018-02-01,78.3,79.2042,77.6,78.79,9149986,CVS
2018-02-02,78.36,78.54,75.58,76.45,10395622,CVS
2018-02-05,75.31,76.399,73.29,73.32,12199495,CVS
2018-02-06,72.5,74.645,71.77,74.02,11241194,CVS
2018-02-07,73.84,75.56,73.57,74.35,9611066,CVS
2013-02-08,114.93,115.78,114.9,115.64,4457118,CVX
2013-02-11,115.68,115.84,115.01,115.64,3766225,CVX
2013-02-12,115.72,116.835,115.51,116.5,4530507,CVX
2013-02-13,115.43,115.84,114.914,115.53,4110925,CVX
2013-02-14,115.16,116.26,115.065,115.71,5226317,CVX
2013-02-15,115.5,115.7,114.03,114.96,6353002,CVX
2013-02-19,115.19,116.26,115.19,115.92,5023246,CVX
2013-02-20,115.93,116.1,114.84,114.99,5447059,CVX
2013-02-21,114.79,115.3,114.09,114.99,4793591,CVX
2013-02-22,115.51,116.23,114.82,115.96,5207526,CVX
2013-02-25,116.5,117.34,113.5,113.54,7522969,CVX
2013-02-26,114.47,115.17,113.75,114.96,6113039,CVX
2013-02-27,114.71,116.95,114.71,116.65,4540393,CVX
2013-02-28,116.57,117.89,116.35,117.15,5957734,CVX
2013-03-01,116.73,117.24,115.95,116.9,5570247,CVX
2013-03-04,116.78,117.81,116.08,117.49,5047801,CVX
2013-03-05,117.97,118.25,117.67,117.93,6355793,CVX
2013-03-06,118.3,118.78,118.03,118.47,5362377,CVX
2013-03-07,118.62,118.89,118.21,118.56,4378682,CVX
2013-03-08,118.95,119.11,117.99,118.57,4992540,CVX
2013-03-11,118.63,118.8,118.1,118.73,4528418,CVX
2013-03-12,118.88,119.3,118.16,118.25,4625682,CVX
2013-03-13,118.38,118.7,118.06,118.36,5393562,CVX
2013-03-14,118.73,120.26,118.6,120.0,7476841,CVX
2013-03-15,119.59,119.92,118.91,119.68,10223474,CVX
2013-03-18,118.78,119.9,118.7,119.13,4828671,CVX
2013-03-19,119.39,119.81,118.65,119.46,5244192,CVX
2013-03-20,119.98,120.88,119.86,120.35,5945243,CVX
2013-03-21,120.0,120.989,119.8125,120.34,6168822,CVX
2013-03-22,120.66,121.4,120.48,121.18,5170900,CVX
2013-03-25,121.5,121.56,119.56,120.18,6345142,CVX
2013-03-26,120.74,121.13,120.32,120.98,4256690,CVX
2013-03-27,120.5,120.715,119.7,120.19,4329634,CVX
2013-03-28,120.44,120.73,118.76,118.82,8280120,CVX
2013-04-01,118.99,119.86,118.76,119.61,4324310,CVX
2013-04-02,119.84,119.95,118.6601,119.0,4813821,CVX
2013-04-03,119.18,119.25,117.35,117.78,7174916,CVX
2013-04-04,117.93,118.6789,117.17,118.07,5409732,CVX
2013-04-05,116.64,117.645,116.17,117.52,5030210,CVX
2013-04-08,117.45,117.87,116.6535,117.81,4117581,CVX
2013-04-09,117.99,118.87,117.63,118.64,4850425,CVX
2013-04-10,118.89,119.83,118.51,119.64,5452057,CVX
2013-04-11,119.96,121.15,119.52,120.95,6092289,CVX
2013-04-12,120.46,120.9,119.5,119.94,6391928,CVX
2013-04-15,118.81,118.9,116.5,116.57,9767108,CVX
2013-04-16,117.34,117.5,116.21,117.01,6512810,CVX
2013-04-17,116.4,116.4,114.12,114.81,8291195,CVX
2013-04-18,114.88,116.12,114.6,115.59,6451566,CVX
2013-04-19,116.36,116.95,115.83,115.9,7573385,CVX
2013-04-22,116.39,117.1,115.89,116.57,5436155,CVX
2013-04-23,116.99,118.09,115.9,117.48,6745138,CVX
2013-04-24,118.04,118.68,117.98,118.28,4558995,CVX
2013-04-25,119.07,120.0,118.3,118.51,5602853,CVX
2013-04-26,119.0,120.41,118.68,120.04,6012549,CVX
2013-04-29,120.44,121.6,120.04,121.32,5159181,CVX
2013-04-30,121.05,122.01,120.12,122.01,6909280,CVX
2013-05-01,121.25,121.575,120.05,120.27,6082100,CVX
2013-05-02,121.0,122.33,120.6301,122.04,5066909,CVX
2013-05-03,122.69,123.91,122.46,123.49,6384394,CVX
2013-05-06,123.32,123.78,122.71,123.25,4668625,CVX
2013-05-07,123.35,123.72,122.54,123.04,4412731,CVX
2013-05-08,122.98,123.6,122.85,123.36,4479755,CVX
2013-05-09,123.46,123.95,122.96,123.64,9237890,CVX
2013-05-10,123.38,123.71,122.115,123.23,10581824,CVX
2013-05-13,122.9,123.1,122.17,122.85,16870017,CVX
2013-05-14,122.92,125.0,122.91,125.0,6964574,CVX
2013-05-15,123.73,123.73,122.595,123.01,7950390,CVX
2013-05-16,122.74,123.37,122.5,122.76,5549738,CVX
2013-05-17,122.74,123.42,122.27,123.42,6850511,CVX
2013-05-20,123.43,124.84,123.18,124.78,5297887,CVX
2013-05-21,124.84,126.2,124.7504,125.94,6700345,CVX
2013-05-22,125.91,126.98,124.6,124.93,9350983,CVX
2013-05-23,124.21,125.83,124.21,125.4,8079428,CVX
2013-05-24,124.5,125.56,124.33,125.45,5593185,CVX
2013-05-28,126.39,127.4,125.86,126.43,6598478,CVX
2013-05-29,126.07,126.73,124.81,125.49,6422169,CVX
2013-05-30,125.23,125.97,124.51,125.11,4353340,CVX
2013-05-31,124.64,125.3,122.75,122.75,7906029,CVX
2013-06-03,122.35,124.12,122.35,124.09,7257803,CVX
2013-06-04,122.82,123.65,122.14,122.96,7675332,CVX
2013-06-05,122.34,123.1,121.31,121.57,7745563,CVX
2013-06-06,121.27,121.49,118.66,120.59,10141031,CVX
2013-06-07,121.22,121.97,120.14,121.7,6089552,CVX
2013-06-10,122.94,122.98,121.8,122.69,5585597,CVX
2013-06-11,121.87,122.76,121.26,121.45,4548102,CVX
2013-06-12,122.32,122.73,119.61,119.97,5489071,CVX
2013-06-13,119.9,121.83,119.81,121.66,4655855,CVX
2013-06-14,121.13,121.68,120.1,120.28,4415209,CVX
2013-06-17,120.45,121.78,120.28,121.22,4046659,CVX
2013-06-18,121.03,121.72,120.86,121.52,4544997,CVX
2013-06-19,121.8,122.38,120.41,120.5,4634616,CVX
2013-06-20,119.54,119.66,117.57,117.95,7625482,CVX
2013-06-21,119.24,119.54,117.26,118.93,10692108,CVX
2013-06-24,117.71,118.03,116.02,116.82,6785503,CVX
2013-06-25,117.75,117.8675,116.916,117.45,5984762,CVX
2013-06-26,118.34,118.54,117.0,118.15,4820679,CVX
2013-06-27,118.52,119.54,118.49,118.71,4458931,CVX
2013-06-28,118.79,119.56,118.14,118.34,6506517,CVX
2013-07-01,118.35,120.01,118.0,119.08,5053222,CVX
2013-07-02,119.09,120.33,118.59,119.15,4912060,CVX
2013-07-03,119.12,119.3,118.61,119.08,3041951,CVX
2013-07-05,119.69,120.86,119.1,120.51,4387824,CVX
2013-07-08,121.29,122.3133,120.98,121.24,4964403,CVX
2013-07-09,122.39,123.74,122.05,123.27,6252543,CVX
2013-07-10,123.45,124.54,122.71,122.9,5576762,CVX
2013-07-11,123.95,124.11,122.51,123.77,7235063,CVX
2013-07-12,123.52,124.15,123.04,124.06,5601462,CVX
2013-07-15,124.11,125.145,124.06,124.68,4062353,CVX
2013-07-16,124.71,125.24,123.55,124.12,4003750,CVX
2013-07-17,124.65,125.0038,124.29,124.35,3636723,CVX
2013-07-18,124.68,125.65,124.644,125.47,4323983,CVX
2013-07-19,125.79,126.91,125.17,126.91,5930088,CVX
2013-07-22,126.71,127.61,126.65,127.03,4055652,CVX
2013-07-23,127.07,127.65,126.7,127.26,3763303,CVX
2013-07-24,127.25,127.63,125.9,126.37,4527771,CVX
2013-07-25,126.14,127.83,125.79,127.76,4466542,CVX
2013-07-26,127.03,127.62,126.09,127.56,4830273,CVX
2013-07-29,127.37,127.37,125.89,126.17,4029287,CVX
2013-07-30,126.2,126.96,125.19,125.78,4589515,CVX
2013-07-31,126.02,126.91,125.46,125.89,5401067,CVX
2013-08-01,126.49,126.66,125.64,126.44,5756824,CVX
2013-08-02,124.87,125.1,123.3,124.95,7472742,CVX
2013-08-05,124.72,124.75,123.76,123.99,3733721,CVX
2013-08-06,123.97,124.16,123.01,123.14,4677656,CVX
2013-08-07,123.03,123.92,122.8,123.33,3898494,CVX
2013-08-08,123.88,124.21,121.91,123.07,5639181,CVX
2013-08-09,123.12,123.12,121.68,122.5,5739368,CVX
2013-08-12,122.0,122.07,120.91,121.8,6014772,CVX
2013-08-13,121.93,123.23,121.4,122.5,4461029,CVX
2013-08-14,122.76,122.96,121.542,122.05,6885940,CVX
2013-08-15,120.68,121.005,120.0,120.25,4247808,CVX
2013-08-16,119.89,120.19,119.05,119.88,5652985,CVX
2013-08-19,119.69,119.9999,118.52,118.66,4308928,CVX
2013-08-20,118.59,119.3,118.29,118.29,4491237,CVX
2013-08-21,118.38,118.5,117.22,117.7,5650157,CVX
2013-08-22,117.94,119.19,117.43,118.29,4028573,CVX
2013-08-23,118.69,119.73,118.12,119.53,4682301,CVX
2013-08-26,119.74,119.92,118.52,118.84,3783191,CVX
2013-08-27,118.24,119.6679,118.07,118.81,5185639,CVX
2013-08-28,119.46,122.36,119.46,121.81,7615366,CVX
2013-08-29,121.15,121.5613,120.06,120.37,5488800,CVX
2013-08-30,120.52,120.8841,120.07,120.43,4696073,CVX
2013-09-03,121.34,121.48,120.0,120.55,4154285,CVX
2013-09-04,120.35,121.27,119.94,120.86,3671179,CVX
2013-09-05,121.08,121.665,120.91,121.37,3323249,CVX
2013-09-06,121.53,122.75,119.01,121.21,5690205,CVX
2013-09-09,121.21,122.47,121.21,122.22,4482018,CVX
2013-09-10,122.82,123.01,121.21,123.01,6000787,CVX
2013-09-11,123.05,124.0,122.79,123.92,4996947,CVX
2013-09-12,124.05,124.62,123.64,123.89,4529701,CVX
2013-09-13,123.98,124.835,123.81,124.14,3094049,CVX
2013-09-16,124.98,125.19,123.98,124.08,4285618,CVX
2013-09-17,124.1,125.19,124.08,124.34,5458988,CVX
2013-09-18,124.36,126.43,123.82,125.82,6296897,CVX
2013-09-19,125.86,126.12,125.25,125.44,4444884,CVX
2013-09-20,125.66,126.23,124.74,124.92,10264666,CVX
2013-09-23,124.62,125.62,124.57,125.52,5450602,CVX
2013-09-24,125.34,125.836,124.41,124.49,5975514,CVX
2013-09-25,124.77,125.03,124.07,124.07,4498863,CVX
2013-09-26,124.1,124.44,123.02,123.49,5022701,CVX
2013-09-27,123.23,123.26,122.51,122.64,4518756,CVX
2013-09-30,121.5999,122.0199,120.5,121.5,6421822,CVX
2013-10-01,121.27,121.74,120.84,121.32,4702265,CVX
2013-10-02,121.04,121.18,119.76,120.83,5899829,CVX
2013-10-03,120.62,120.6575,117.9333,118.25,10206049,CVX
2013-10-04,118.5,118.54,117.52,118.13,6538505,CVX
2013-10-07,117.43,118.5,117.21,117.87,5677372,CVX
2013-10-08,117.89,118.09,116.71,116.73,6774657,CVX
2013-10-09,116.55,116.8,115.318,116.13,8861950,CVX
2013-10-10,115.24,116.38,114.44,116.38,11133042,CVX
2013-10-11,116.57,117.71,115.93,117.67,6535790,CVX
2013-10-14,117.33,118.75,116.32,118.58,4789343,CVX
2013-10-15,118.56,119.07,117.77,118.15,6414735,CVX
2013-10-16,119.42,119.72,118.34,119.16,5614209,CVX
2013-10-17,119.1,119.61,118.67,119.521,5254781,CVX
2013-10-18,119.61,119.85,119.13,119.65,6231143,CVX
2013-10-21,119.63,120.19,119.31,119.82,4360694,CVX
2013-10-22,120.14,120.79,119.71,120.64,6445190,CVX
2013-10-23,120.29,120.64,119.835,120.13,4962747,CVX
2013-10-24,120.67,121.0,119.9118,120.56,4188934,CVX
2013-10-25,120.59,121.22,120.27,120.59,4273268,CVX
2013-10-28,120.56,121.15,120.09,120.91,5474184,CVX
2013-10-29,121.33,122.01,121.16,121.5,4241738,CVX
2013-10-30,121.54,121.96,119.91,120.3,4999199,CVX
2013-10-31,120.15,121.33,119.83,119.96,7753234,CVX
2013-11-01,119.04,119.44,117.0,118.01,9344155,CVX
2013-11-04,118.59,118.6,117.32,118.1,6658608,CVX
2013-11-05,117.6,118.895,117.07,118.45,6630218,CVX
2013-11-06,119.3001,121.41,118.815,121.14,8370146,CVX
2013-11-07,121.6,121.88,119.42,119.91,10131280,CVX
2013-11-08,119.67,121.21,119.58,121.19,11331046,CVX
2013-11-11,121.18,121.5,120.71,121.08,3427927,CVX
2013-11-12,121.03,121.25,119.625,120.0,6914166,CVX
2013-11-13,119.58,120.15,119.19,120.09,6211993,CVX
2013-11-14,119.58,119.93,119.32,119.56,5470871,CVX
2013-11-15,119.78,120.27,119.13,120.06,6008388,CVX
2013-11-18,120.705,120.89,120.07,120.56,4788683,CVX
2013-11-19,120.55,122.38,120.27,122.06,5891835,CVX
2013-11-20,122.16,122.75,121.6,122.0,4571346,CVX
2013-11-21,122.36,123.6,122.36,123.46,4885180,CVX
2013-11-22,123.54,124.19,122.4201,124.03,3887477,CVX
2013-11-25,123.77,124.1,123.22,123.74,3925266,CVX
2013-11-26,123.41,123.7,122.65,122.78,4597479,CVX
2013-11-27,122.62,122.74,121.64,122.42,3906714,CVX
2013-11-29,122.83,123.304,122.0,122.44,3721043,CVX
2013-12-02,122.87,123.06,122.05,122.34,5384437,CVX
2013-12-03,122.31,122.9,121.8675,122.52,5411762,CVX
2013-12-04,122.1,122.83,121.19,121.77,4392118,CVX
2013-12-05,121.27,122.0,120.71,121.1,4710011,CVX
2013-12-06,122.05,122.36,121.65,122.29,4179119,CVX
2013-12-09,122.27,123.88,122.16,123.34,7707529,CVX
2013-12-10,123.79,123.94,122.7,123.66,5603163,CVX
2013-12-11,123.82,123.89,121.8,122.1,7309934,CVX
2013-12-12,121.78,122.1,120.57,120.99,7221210,CVX
2013-12-13,120.44,121.14,119.38,119.9,5272972,CVX
2013-12-16,120.46,120.7,119.81,120.22,7306898,CVX
2013-12-17,120.12,120.23,118.25,118.74,6829683,CVX
2013-12-18,119.33,121.77,119.21,121.6,8206871,CVX
2013-12-19,121.57,123.4,121.06,123.22,6544509,CVX
2013-12-20,122.82,123.79,122.4032,122.78,9455359,CVX
2013-12-23,123.41,123.59,122.63,122.8,4062871,CVX
2013-12-24,122.77,123.55,122.695,123.51,1587839,CVX
2013-12-26,123.6,124.99,123.55,124.81,3415856,CVX
2013-12-27,125.0,125.65,124.69,125.23,3455573,CVX
2013-12-30,124.79,125.21,123.9,124.23,4688452,CVX
2013-12-31,124.68,125.17,123.93,124.91,3476249,CVX
2014-01-02,124.46,124.88,123.71,124.14,4540472,CVX
2014-01-03,124.6,124.89,123.86,124.35,3506119,CVX
2014-01-06,124.59,124.8,123.52,124.02,4254928,CVX
2014-01-07,124.42,125.32,123.65,125.07,4567467,CVX
2014-01-08,124.44,124.46,122.75,123.29,8286511,CVX
2014-01-09,123.42,123.42,122.02,123.29,5646335,CVX
2014-01-10,122.5,122.84,120.367,121.01,8134559,CVX
2014-01-13,120.81,120.9,119.01,119.25,6512504,CVX
2014-01-14,119.4,119.75,118.8,119.57,6904684,CVX
2014-01-15,119.69,120.07,119.05,119.18,5830002,CVX
2014-01-16,119.11,119.2899,118.19,118.83,5042417,CVX
2014-01-17,119.03,120.38,118.74,119.29,7210045,CVX
2014-01-21,120.74,120.89,119.51,120.36,5602368,CVX
2014-01-22,120.51,120.76,119.97,120.43,4977592,CVX
2014-01-23,119.84,119.85,118.26,118.39,6209880,CVX
2014-01-24,117.87,118.14,116.26,116.29,7131317,CVX
2014-01-27,116.255,117.25,115.88,116.43,6180141,CVX
2014-01-28,116.72,117.03,116.07,116.84,4306359,CVX
2014-01-29,116.14,116.89,115.71,116.0,5524394,CVX
2014-01-30,116.31,116.96,115.18,116.45,5539663,CVX
2014-01-31,113.9,113.9,111.11,111.63,15531717,CVX
2014-02-03,112.35,112.46,110.54,111.14,11280034,CVX
2014-02-04,111.86,112.04,110.49,110.83,9718823,CVX
2014-02-05,111.0,111.0,109.27,109.52,10571392,CVX
2014-02-06,110.11,111.35,109.91,111.27,7989804,CVX
2014-02-07,111.91,112.12,110.39,112.05,7109393,CVX
2014-02-10,112.47,112.47,111.08,111.69,9251748,CVX
2014-02-11,112.03,113.87,111.95,113.58,6880829,CVX
2014-02-12,112.89,112.89,111.81,112.03,6436077,CVX
2014-02-13,111.73,112.74,111.18,112.51,5064114,CVX
2014-02-14,112.58,113.83,111.59,113.48,6787514,CVX
2014-02-18,113.86,114.11,112.6,112.71,6111613,CVX
2014-02-19,112.55,115.05,112.47,113.6,7993616,CVX
2014-02-20,113.51,115.33,113.1,114.6,8408726,CVX
2014-02-21,114.72,114.74,112.6,112.68,9222025,CVX
2014-02-24,113.37,115.0,113.05,114.15,7348553,CVX
2014-02-25,114.37,115.435,114.24,114.97,5976339,CVX
2014-02-26,114.82,115.86,114.4,115.51,6114023,CVX
2014-02-27,115.66,115.82,114.56,115.69,4923905,CVX
2014-02-28,115.87,116.74,114.81,115.33,6947143,CVX
2014-03-03,114.79,116.19,114.26,114.84,6046576,CVX
2014-03-04,115.89,116.27,115.26,115.32,5612688,CVX
2014-03-05,115.08,115.26,114.01,114.43,6704008,CVX
2014-03-06,114.71,115.15,114.35,114.85,5179876,CVX
2014-03-07,115.07,115.95,114.64,115.08,5055612,CVX
2014-03-10,115.45,115.94,114.12,115.84,6203531,CVX
2014-03-11,115.9,116.23,114.24,114.51,6274518,CVX
2014-03-12,114.14,116.36,114.13,115.65,6821466,CVX
2014-03-13,115.6,115.75,114.12,114.45,5405112,CVX
2014-03-14,114.36,114.9,113.68,114.1,6290005,CVX
2014-03-17,114.26,115.29,114.13,115.07,5895674,CVX
2014-03-18,115.62,116.555,115.2,116.24,6329618,CVX
2014-03-19,115.88,116.74,114.66,115.2,5569641,CVX
2014-03-20,114.85,116.08,114.3207,115.51,5280578,CVX
2014-03-21,116.29,118.0,115.58,115.63,14894127,CVX
2014-03-24,116.0,116.69,115.654,115.85,5386996,CVX
2014-03-25,116.23,117.19,116.21,117.09,5573789,CVX
2014-03-26,117.8,118.28,117.36,117.71,5972009,CVX
2014-03-27,117.75,117.99,116.83,117.67,5224576,CVX
2014-03-28,118.13,118.55,117.7,118.5,5875099,CVX
2014-03-31,118.79,119.62,118.485,118.91,5482812,CVX
2014-04-01,119.15,119.6099,118.84,119.0,5391435,CVX
2014-04-02,118.52,119.54,118.52,119.35,4505159,CVX
2014-04-03,119.78,119.79,118.885,119.04,4448768,CVX
2014-04-04,119.75,119.75,118.59,118.8,5301335,CVX
2014-04-07,118.32,118.82,117.34,117.34,5241259,CVX
2014-04-08,117.66,118.31,117.178,117.8,4711840,CVX
2014-04-09,117.83,119.25,117.59,119.1,5377587,CVX
2014-04-10,117.1999,118.06,116.55,116.69,8769453,CVX
2014-04-11,116.5,117.73,116.5,117.03,7028942,CVX
2014-04-14,117.84,118.83,117.34,118.7,6819190,CVX
2014-04-15,118.71,120.31,118.34,120.3,7681867,CVX
2014-04-16,120.9,122.115,120.9,121.83,7277495,CVX
2014-04-17,121.72,123.85,121.72,123.68,8604891,CVX
2014-04-21,123.05,124.4,123.05,124.24,6351118,CVX
2014-04-22,123.87,124.3494,123.61,124.0,5851778,CVX
2014-04-23,124.19,124.96,124.19,124.69,5596357,CVX
2014-04-24,124.84,124.92,124.14,124.3,5185910,CVX
2014-04-25,124.23,124.7,123.5801,123.99,5778653,CVX
2014-04-28,124.26,126.06,124.25,125.73,7687848,CVX
2014-04-29,125.92,127.27,125.76,125.97,6666828,CVX
2014-04-30,125.76,125.98,125.31,125.52,6129242,CVX
2014-05-01,125.66,125.76,124.28,124.94,6380335,CVX
2014-05-02,123.9,125.8,123.58,124.72,5406091,CVX
2014-05-05,124.82,125.85,124.34,125.36,4224353,CVX
2014-05-06,125.0,125.69,124.52,124.97,5600010,CVX
2014-05-07,125.95,126.78,125.64,126.23,5436267,CVX
2014-05-08,125.7,126.13,124.87,125.09,5010009,CVX
2014-05-09,125.39,126.07,124.635,125.03,4826142,CVX
2014-05-12,125.57,125.57,124.63,125.24,4914743,CVX
2014-05-13,125.57,125.99,124.97,125.85,4415213,CVX
2014-05-14,126.14,126.78,125.76,126.42,4961548,CVX
2014-05-15,125.17,125.5,123.55,123.81,5942941,CVX
2014-05-16,123.96,124.35,122.89,123.18,6435090,CVX
2014-05-19,122.95,123.42,122.85,122.95,4045979,CVX
2014-05-20,122.95,123.1,122.24,122.5,4044716,CVX
2014-05-21,123.0,124.36,122.94,124.16,4758794,CVX
2014-05-22,124.1,124.41,123.56,123.63,3262734,CVX
2014-05-23,124.1,124.36,123.33,123.37,3811307,CVX
2014-05-27,123.76,123.99,122.75,122.84,4287468,CVX
2014-05-28,122.9,123.31,122.52,122.52,4705743,CVX
2014-05-29,122.89,122.9,121.65,122.32,6255073,CVX
2014-05-30,122.24,122.88,122.01,122.79,5166981,CVX
2014-06-02,122.93,123.04,122.01,122.21,3689833,CVX
2014-06-03,122.39,122.82,121.72,122.55,3563774,CVX
2014-06-04,122.32,122.68,122.0,122.35,3285543,CVX
2014-06-05,122.53,123.78,122.46,123.52,4225026,CVX
2014-06-06,123.7,124.7,123.54,124.19,4295422,CVX
2014-06-09,124.01,124.643,123.88,124.37,3660777,CVX
2014-06-10,124.98,125.37,124.15,125.34,5877350,CVX
2014-06-11,125.13,125.47,124.62,125.18,4570851,CVX
2014-06-12,125.73,126.23,125.42,126.11,6815809,CVX
2014-06-13,125.94,127.26,125.9,127.26,5578790,CVX
2014-06-16,127.15,128.805,127.14,128.54,7074254,CVX
2014-06-17,127.9,129.0448,127.57,128.83,6721037,CVX
2014-06-18,128.96,130.5,128.36,130.28,7703901,CVX
2014-06-19,130.29,132.0,129.91,131.99,7425763,CVX
2014-06-20,131.95,132.4,130.88,132.34,11350979,CVX
2014-06-23,132.52,133.57,132.42,132.98,11010250,CVX
2014-06-24,132.74,133.46,131.71,131.77,8581147,CVX
2014-06-25,131.34,132.36,131.01,131.23,6714259,CVX
2014-06-26,131.21,131.22,129.53,130.92,6111572,CVX
2014-06-27,130.73,130.945,129.3,130.36,8674870,CVX
2014-06-30,130.15,130.63,129.37,130.55,5708219,CVX
2014-07-01,130.94,131.42,130.4599,130.54,4001310,CVX
2014-07-02,130.53,130.92,129.99,130.23,5137137,CVX
2014-07-03,131.44,131.59,130.72,131.19,3513987,CVX
2014-07-07,130.44,130.64,130.02,130.47,3659977,CVX
2014-07-08,129.7,130.38,129.52,129.9,4687818,CVX
2014-07-09,130.27,131.69,129.99,131.39,5203960,CVX
2014-07-10,130.48,130.86,129.9,130.25,4405007,CVX
2014-07-11,129.13,129.89,128.03,128.47,5248059,CVX
2014-07-14,128.8,129.5,128.38,129.26,4135861,CVX
2014-07-15,129.07,129.5,128.61,129.26,4845041,CVX
2014-07-16,129.89,130.94,129.69,130.89,4499463,CVX
2014-07-17,130.64,131.5,129.88,130.08,4961188,CVX
2014-07-18,130.64,130.73,129.58,130.39,4339481,CVX
2014-07-21,130.11,131.34,130.01,131.29,3719336,CVX
2014-07-22,131.55,133.2,131.55,132.58,4391784,CVX
2014-07-23,132.7,133.93,132.48,133.88,4589473,CVX
2014-07-24,134.03,135.1,133.69,134.85,5340621,CVX
2014-07-25,134.58,134.61,133.06,133.57,3706926,CVX
2014-07-28,133.56,133.7999,132.89,133.24,4625241,CVX
2014-07-29,132.9,133.72,132.42,132.42,4189062,CVX
2014-07-30,132.97,133.69,131.5001,132.53,4601818,CVX
2014-07-31,131.73,131.97,129.1,129.24,7974203,CVX
2014-08-01,127.76,128.96,126.36,127.9,7377853,CVX
2014-08-04,127.69,128.36,126.03,128.17,7360036,CVX
2014-08-05,127.81,127.81,124.58,124.96,8072084,CVX
2014-08-06,124.9,126.97,124.8,125.73,5137980,CVX
2014-08-07,126.19,126.73,124.83,125.65,4650702,CVX
2014-08-08,126.07,127.96,125.912,127.86,4738871,CVX
2014-08-11,128.16,128.67,127.54,127.71,3466541,CVX
2014-08-12,127.14,127.28,126.26,127.09,4944155,CVX
2014-08-13,127.64,128.24,126.87,127.6,3518236,CVX
2014-08-14,127.68,127.7,126.53,126.96,4523969,CVX
2014-08-15,126.42,126.786,125.68,126.1,5754674,CVX
2014-08-18,126.27,126.59,125.63,126.3,4630044,CVX
2014-08-19,126.72,127.7,126.55,127.63,3893506,CVX
2014-08-20,127.25,127.6,126.78,127.49,3230292,CVX
2014-08-21,127.68,128.18,127.18,127.93,2675933,CVX
2014-08-22,127.02,127.5,126.47,127.11,3237050,CVX
2014-08-25,127.57,128.07,127.38,127.84,2645710,CVX
2014-08-26,128.06,128.71,127.94,128.25,2832412,CVX
2014-08-27,128.41,128.82,128.19,128.64,2767034,CVX
2014-08-28,128.28,128.9,128.25,128.75,2409000,CVX
2014-08-29,129.0,129.53,128.5,129.45,3523273,CVX
2014-09-02,129.2,129.38,127.06,127.54,4749550,CVX
2014-09-03,128.45,128.88,127.67,127.86,3846795,CVX
2014-09-04,128.21,128.46,126.2,126.8,5199719,CVX
2014-09-05,127.15,127.44,126.16,127.4,5038730,CVX
2014-09-08,126.68,126.75,125.6941,126.21,4209166,CVX
2014-09-09,124.49,125.79,124.26,125.18,6729901,CVX
2014-09-10,124.46,124.7399,123.01,124.28,10949804,CVX
2014-09-11,123.28,124.07,122.41,123.83,6570215,CVX
2014-09-12,123.54,123.66,122.21,122.66,4924475,CVX
2014-09-15,122.35,124.78,122.06,124.24,5445646,CVX
2014-09-16,124.06,125.68,123.61,124.96,6592111,CVX
2014-09-17,125.13,125.49,124.45,124.72,4583452,CVX
2014-09-18,124.85,125.04,123.85,124.14,4691243,CVX
2014-09-19,124.94,125.7,124.645,124.8,10089985,CVX
2014-09-22,124.6,124.92,123.47,123.49,5850510,CVX
2014-09-23,123.53,123.9799,122.86,123.06,5620724,CVX
2014-09-24,123.07,123.07,120.85,122.4,8009122,CVX
2014-09-25,122.2,122.61,120.68,120.68,6466253,CVX
2014-09-26,120.55,122.04,120.02,121.47,5506425,CVX
2014-09-29,120.72,120.74,119.14,120.55,6794683,CVX
2014-09-30,120.51,120.51,118.66,119.32,8385747,CVX
2014-10-01,118.8,119.35,117.38,117.65,8034916,CVX
2014-10-02,117.39,117.8999,116.13,117.11,8171219,CVX
2014-10-03,118.16,118.16,116.4,117.71,6298350,CVX
2014-10-06,117.91,119.0501,117.28,118.09,5410741,CVX
2014-10-07,117.47,118.43,116.0,116.02,7309332,CVX
2014-10-08,115.83,118.25,115.15,117.95,9523621,CVX
2014-10-09,117.02,117.08,114.24,114.51,11489228,CVX
2014-10-10,114.7,115.73,112.88,113.89,9258246,CVX
2014-10-13,113.55,114.59,111.85,112.03,7803960,CVX
2014-10-14,112.6,113.05,109.1,109.78,11541488,CVX
2014-10-15,108.57,109.5,106.65,109.27,15279216,CVX
2014-10-16,107.96,111.3196,107.2,111.06,11908643,CVX
2014-10-17,111.78,112.74,110.73,111.8,10897892,CVX
2014-10-20,111.53,112.2754,110.97,111.49,8830023,CVX
2014-10-21,113.18,115.17,112.911,115.09,8904866,CVX
2014-10-22,115.2,116.24,113.91,114.0,7211577,CVX
2014-10-23,116.0,117.32,114.95,116.19,7195681,CVX
2014-10-24,116.19,116.26,114.53,115.91,5508970,CVX
2014-10-27,114.38,115.37,113.46,115.02,6721122,CVX
2014-10-28,116.17,117.27,115.16,117.13,7274132,CVX
2014-10-29,118.0,118.93,116.1,117.14,6873675,CVX
2014-10-30,116.18,117.25,115.57,117.2,5174430,CVX
2014-10-31,118.35,120.17,116.39,119.95,10671453,CVX
2014-11-03,119.83,119.97,116.46,116.78,10341474,CVX
2014-11-04,115.99,116.02,114.795,115.37,9585771,CVX
2014-11-05,117.27,117.3,114.86,117.05,6603319,CVX
2014-11-06,116.9,118.55,116.36,118.53,6383773,CVX
2014-11-07,118.75,119.73,118.36,118.8,7366568,CVX
2014-11-10,119.58,119.67,117.31,117.92,6114563,CVX
2014-11-11,117.95,118.6684,117.3,118.44,3957455,CVX
2014-11-12,117.86,118.71,117.38,117.65,4923889,CVX
2014-11-13,117.09,117.47,115.64,116.45,11019889,CVX
2014-11-14,115.7,116.35,115.42,116.32,4891687,CVX
2014-11-17,115.96,116.15,115.27,115.75,5713725,CVX
2014-11-18,115.97,116.63,115.25,115.47,5677322,CVX
2014-11-19,115.97,116.68,115.07,116.47,4270319,CVX
2014-11-20,116.16,117.47,116.16,117.31,5272801,CVX
2014-11-21,118.79,118.91,117.73,118.58,7361563,CVX
2014-11-24,118.13,118.58,117.15,117.59,5807601,CVX
2014-11-25,117.8,117.82,115.6347,116.15,6671395,CVX
2014-11-26,116.07,116.347,115.02,115.11,6715848,CVX
2014-11-28,111.59,111.69,108.43,108.87,11935566,CVX
2014-12-01,109.38,112.49,108.68,111.73,13400104,CVX
2014-12-02,111.27,114.56,110.893,114.02,8548700,CVX
2014-12-03,114.74,114.82,113.15,113.71,8058904,CVX
2014-12-04,113.08,113.08,111.01,112.28,8242715,CVX
2014-12-05,111.79,112.29,110.71,110.87,7663357,CVX
2014-12-08,109.89,109.94,106.41,106.8,13809036,CVX
2014-12-09,106.17,108.1507,106.13,107.01,11059408,CVX
2014-12-10,106.22,106.25,103.07,104.86,15073426,CVX
2014-12-11,104.97,107.27,104.3,104.91,10293571,CVX
2014-12-12,103.76,104.35,102.37,102.38,12013618,CVX
2014-12-15,103.13,103.91,100.415,100.86,13144238,CVX
2014-12-16,100.5,104.4699,100.15,101.7,12722183,CVX
2014-12-17,102.18,106.59,102.01,106.02,13360021,CVX
2014-12-18,108.01,109.03,105.49,109.03,13533046,CVX
2014-12-19,109.53,112.96,108.5,112.93,15723273,CVX
2014-12-22,112.36,112.989,111.07,112.03,9433516,CVX
2014-12-23,112.76,114.45,112.32,113.95,8091980,CVX
2014-12-24,113.66,114.1382,112.07,113.47,4538653,CVX
2014-12-26,113.93,114.3499,112.8151,113.25,4380437,CVX
2014-12-29,113.44,114.38,112.78,113.32,6042973,CVX
2014-12-30,112.93,113.65,112.15,113.11,5659510,CVX
2014-12-31,111.65,113.306,111.53,112.18,6411795,CVX
2015-01-02,111.63,113.0,110.85,112.58,5907276,CVX
2015-01-05,110.96,111.2,107.44,108.08,11758103,CVX
2015-01-06,107.87,109.02,106.48,108.03,11591591,CVX
2015-01-07,109.25,109.725,107.51,107.94,10353817,CVX
2015-01-08,109.19,110.44,108.6,110.41,8650761,CVX
2015-01-09,110.14,110.22,107.672,108.21,9584510,CVX
2015-01-12,107.47,107.47,105.56,105.88,8912332,CVX
2015-01-13,106.92,107.66,103.19,104.2,13277742,CVX
2015-01-14,103.2,104.41,101.83,103.9,14116923,CVX
2015-01-15,104.41,104.94,102.53,102.67,9664562,CVX
2015-01-16,102.47,105.14,102.47,105.12,12604555,CVX
2015-01-20,104.56,106.58,103.81,106.47,10406775,CVX
2015-01-21,106.79,108.27,106.35,108.16,8271024,CVX
2015-01-22,108.76,109.12,106.99,108.92,7471142,CVX
2015-01-23,108.22,108.75,106.73,106.85,7984439,CVX
2015-01-26,107.22,109.35,106.32,108.88,7670519,CVX
2015-01-27,108.11,108.812,107.63,108.26,6388680,CVX
2015-01-28,108.16,108.17,103.42,103.71,10526500,CVX
2015-01-29,104.24,104.63,101.66,103.0,13994381,CVX
2015-01-30,101.6,103.28,98.88,102.53,20584736,CVX
2015-02-02,103.98,106.13,102.97,106.06,11537611,CVX
2015-02-03,107.7,110.11,107.67,109.53,14266747,CVX
2015-02-04,108.49,109.28,107.392,108.35,10176015,CVX
2015-02-05,109.57,110.11,108.57,109.31,7533342,CVX
2015-02-06,109.66,110.46,109.11,109.61,7655453,CVX
2015-02-09,109.84,111.5,109.65,110.43,6402999,CVX
2015-02-10,110.52,110.62,108.0852,110.18,7033704,CVX
2015-02-11,108.98,110.18,108.29,109.98,8662041,CVX
2015-02-12,110.28,111.05,109.82,110.86,6618029,CVX
2015-02-13,111.35,112.84,111.1,112.78,7494358,CVX
2015-02-17,112.31,112.93,111.52,112.4,7097331,CVX
2015-02-18,111.25,111.65,110.37,110.44,6920274,CVX
2015-02-19,108.2,109.58,107.24,108.35,9721100,CVX
2015-02-20,108.43,108.87,107.5,108.6,7610626,CVX
2015-02-23,107.79,108.5,107.35,107.86,6723971,CVX
2015-02-24,107.89,108.24,107.34,107.96,5708397,CVX
2015-02-25,108.12,108.78,107.76,108.58,4806459,CVX
2015-02-26,107.89,107.92,106.6,107.06,5903095,CVX
2015-02-27,107.52,107.73,106.57,106.68,6396479,CVX
2015-03-02,106.32,106.34,104.93,105.9,7343708,CVX
2015-03-03,105.88,106.215,104.8097,105.16,6901215,CVX
2015-03-04,105.64,105.64,104.44,105.16,5784901,CVX
2015-03-05,105.01,105.31,104.33,104.73,5156898,CVX
2015-03-06,104.22,104.52,103.165,103.55,7213295,CVX
2015-03-09,103.6,105.63,103.5,103.95,7506197,CVX
2015-03-10,103.79,104.55,102.3301,102.91,10679023,CVX
2015-03-11,103.52,103.89,102.45,103.54,8440653,CVX
2015-03-12,104.22,104.51,102.3,102.42,5900575,CVX
2015-03-13,101.84,101.84,100.66,101.62,8345174,CVX
2015-03-16,101.44,103.27,101.0,103.13,6780238,CVX
2015-03-17,102.3,103.545,102.1,103.17,7097520,CVX
2015-03-18,102.61,106.88,102.37,106.7,11059731,CVX
2015-03-19,105.1,105.4,104.65,104.75,7841872,CVX
2015-03-20,105.29,107.26,105.11,107.03,14064856,CVX
2015-03-23,107.51,107.69,105.92,105.92,6807745,CVX
2015-03-24,105.92,106.19,104.16,104.2,6677767,CVX
2015-03-25,104.66,106.195,104.33,105.67,9169445,CVX
2015-03-26,106.28,106.52,104.16,105.25,7276931,CVX
2015-03-27,104.99,104.99,103.67,104.28,5830340,CVX
2015-03-30,104.97,107.21,104.97,106.9,7172401,CVX
2015-03-31,105.62,106.07,104.88,104.98,7254082,CVX
2015-04-01,105.77,106.22,104.5,104.79,7347231,CVX
2015-04-02,104.45,105.6799,104.08,105.28,5123901,CVX
2015-04-06,106.03,107.86,105.22,106.92,6723967,CVX
2015-04-07,106.97,109.09,106.62,108.54,8535966,CVX
2015-04-08,108.86,108.92,106.52,106.66,7894791,CVX
2015-04-09,106.8,107.24,106.1801,106.95,5760463,CVX
2015-04-10,107.47,107.66,106.81,106.91,5012178,CVX
2015-04-13,107.35,107.9,106.44,106.5,4307219,CVX
2015-04-14,107.7,109.0899,107.26,108.84,7262725,CVX
2015-04-15,109.59,110.69,109.38,110.41,6703965,CVX
2015-04-16,109.9,110.94,109.0,110.16,5904249,CVX
2015-04-17,109.36,109.69,108.26,109.11,6548736,CVX
2015-04-20,109.57,111.71,109.55,110.29,7148830,CVX
2015-04-21,110.05,110.74,109.31,109.73,5674862,CVX
2015-04-22,110.05,110.44,109.21,109.5,5643072,CVX
2015-04-23,110.0,110.648,109.6,109.97,6940005,CVX
2015-04-24,109.67,110.04,109.03,109.87,4994970,CVX
2015-04-27,110.34,110.74,109.54,109.7,4858713,CVX
2015-04-28,110.05,111.24,109.65,111.12,5321604,CVX
2015-04-29,110.82,111.99,110.68,111.73,5665849,CVX
2015-04-30,112.04,112.2,110.44,111.06,6666787,CVX
2015-05-01,110.28,110.8,108.3351,109.04,10362711,CVX
2015-05-04,109.38,109.41,107.99,108.32,7660071,CVX
2015-05-05,109.24,109.93,108.0,108.0,6463346,CVX
2015-05-06,109.24,109.53,107.3,107.95,5820403,CVX
2015-05-07,107.69,108.2,106.69,107.57,5798286,CVX
2015-05-08,108.29,108.8,107.4,108.65,7078850,CVX
2015-05-11,108.65,108.69,107.3,107.36,6003613,CVX
2015-05-12,107.44,108.0,107.1,107.56,5026480,CVX
2015-05-13,107.98,108.47,107.3,107.7,5517559,CVX
2015-05-14,108.02,109.3,108.02,108.45,9751666,CVX
2015-05-15,107.21,108.33,106.94,108.03,5641588,CVX
2015-05-18,107.5,107.51,106.58,106.65,6390598,CVX
2015-05-19,106.05,106.31,105.0,105.02,7927644,CVX
2015-05-20,105.42,105.9,104.76,105.25,6521187,CVX
2015-05-21,105.97,106.27,105.3,105.49,6549347,CVX
2015-05-22,105.09,105.55,104.86,104.89,4717179,CVX
2015-05-26,104.22,104.44,102.93,103.29,8010150,CVX
2015-05-27,103.2,103.78,102.73,103.11,5857534,CVX
2015-05-28,102.96,103.42,102.38,103.24,5099925,CVX
2015-05-29,103.14,103.57,102.67,103.0,6673374,CVX
2015-06-01,103.47,103.75,102.49,102.63,5412416,CVX
2015-06-02,102.65,103.11,102.11,102.58,5040002,CVX
2015-06-03,102.4,103.38,102.12,102.17,5175666,CVX
2015-06-04,101.89,102.37,100.98,101.39,6896416,CVX
2015-06-05,101.18,103.1,100.99,101.59,6080925,CVX
2015-06-08,101.29,101.39,99.95,100.42,8213862,CVX
2015-06-09,100.7,101.25,100.22,100.42,7156959,CVX
2015-06-10,102.52,102.58,101.52,101.83,7588426,CVX
2015-06-11,101.87,102.2,100.94,101.12,5582880,CVX
2015-06-12,100.52,100.69,99.63,99.87,6475549,CVX
2015-06-15,99.45,100.0605,99.13,99.29,6178081,CVX
2015-06-16,99.2,100.445,98.81,100.04,8763706,CVX
2015-06-17,100.83,101.17,99.52,99.76,8231073,CVX
2015-06-18,100.26,100.9,100.15,100.25,7167979,CVX
2015-06-19,99.72,100.17,99.46,99.47,10512046,CVX
2015-06-22,99.83,100.366,99.37,100.29,6416085,CVX
2015-06-23,99.96,100.43,99.5386,100.09,5697930,CVX
2015-06-24,99.98,100.68,99.27,99.27,7451884,CVX
2015-06-25,99.45,99.66,98.29,98.34,6062807,CVX
2015-06-26,98.24,98.69,97.81,98.6,10015533,CVX
2015-06-29,97.5,97.96,96.6,96.69,8764550,CVX
2015-06-30,97.45,97.66,96.22,96.47,9925372,CVX
2015-07-01,96.3,96.62,95.55,96.09,7295347,CVX
2015-07-02,96.36,96.67,95.72,95.87,6419079,CVX
2015-07-06,95.06,95.56,94.48,94.77,8341632,CVX
2015-07-07,94.41,95.48,93.5,95.27,11774876,CVX
2015-07-08,94.59,95.09,93.26,93.56,7719125,CVX
2015-07-09,94.9,95.21,93.7601,93.78,7908996,CVX
2015-07-10,94.53,94.95,94.07,94.41,5631910,CVX
2015-07-13,94.31,94.89,94.15,94.6,5038824,CVX
2015-07-14,94.4,95.79,94.39,95.55,5218610,CVX
2015-07-15,95.04,95.7,93.89,94.24,6490360,CVX
2015-07-16,94.28,94.73,93.9,94.48,6422701,CVX
2015-07-17,94.23,94.39,92.9,93.15,8214191,CVX
2015-07-20,93.3,93.49,92.5901,92.94,6018088,CVX
2015-07-21,93.0,94.14,93.0,93.9,7043079,CVX
2015-07-22,93.51,94.33,93.29,93.51,9327496,CVX
2015-07-23,93.57,94.07,92.7,92.94,7360651,CVX
2015-07-24,92.78,92.78,90.3503,90.6,11158429,CVX
2015-07-27,89.86,90.09,88.7401,89.14,10342743,CVX
2015-07-28,89.45,92.69,89.432,92.4,11536851,CVX
2015-07-29,91.98,93.4,91.44,93.25,9821523,CVX
2015-07-30,93.45,93.81,92.75,93.03,6435725,CVX
2015-07-31,91.52,91.75,88.01,88.48,19063381,CVX
2015-08-03,87.28,87.33,85.32,85.6,14142213,CVX
2015-08-04,85.74,86.9,84.68,85.21,8537190,CVX
2015-08-05,85.44,86.0,83.87,84.03,11254620,CVX
2015-08-06,83.56,85.58,82.89,85.19,9805030,CVX
2015-08-07,84.71,85.26,83.4294,83.75,7422037,CVX
2015-08-10,84.2,86.1,83.88,85.89,8342004,CVX
2015-08-11,84.38,85.9798,83.6,85.78,9797380,CVX
2015-08-12,85.0,87.11,84.92,86.79,11380674,CVX
2015-08-13,86.03,86.34,85.45,85.85,9562433,CVX
2015-08-14,85.78,86.42,85.29,85.99,7748930,CVX
2015-08-17,84.46,84.51,83.11,83.23,12602499,CVX
2015-08-18,83.08,83.77,82.82,83.44,9093385,CVX
2015-08-19,82.87,82.91,80.67,80.91,13127786,CVX
2015-08-20,80.66,81.287,79.24,79.24,11857241,CVX
2015-08-21,78.87,79.59,75.71,75.76,18383555,CVX
2015-08-24,70.55,75.38,69.58,72.12,24191930,CVX
2015-08-25,74.93,75.02,69.84,70.02,21127982,CVX
2015-08-26,71.72,73.1,70.94,73.09,17400442,CVX
2015-08-27,75.0,78.12,74.56,77.64,21539601,CVX
2015-08-28,77.72,81.2,77.58,80.43,23735371,CVX
2015-08-31,80.01,81.08,77.92,80.99,16880412,CVX
2015-09-01,78.76,79.39,77.52,78.19,17954185,CVX
2015-09-02,79.6,79.75,77.23,78.06,14255864,CVX
2015-09-03,78.7,79.42,77.69,78.26,12282635,CVX
2015-09-04,77.3,77.63,76.45,76.67,11210025,CVX
2015-09-08,77.53,77.56,76.2437,76.84,9316497,CVX
2015-09-09,77.43,78.2,74.75,74.92,11297445,CVX
2015-09-10,75.73,75.8,74.31,75.66,11475168,CVX
2015-09-11,75.94,76.25,75.09,75.79,11032075,CVX
2015-09-14,75.52,76.0,74.96,75.77,10235464,CVX
2015-09-15,76.43,77.69,76.21,77.17,11678095,CVX
2015-09-16,77.82,79.21,77.77,79.02,12593547,CVX
2015-09-17,79.12,80.47,78.6,79.41,12324310,CVX
2015-09-18,77.91,78.7,76.97,77.74,18635914,CVX
2015-09-21,78.3,78.73,77.84,78.09,8523538,CVX
2015-09-22,76.84,77.69,76.49,77.25,9692322,CVX
2015-09-23,77.4,77.53,75.76,76.12,9043003,CVX
2015-09-24,75.45,77.31,75.1,76.89,10302612,CVX
2015-09-25,77.87,78.16,76.92,77.7,10862600,CVX
2015-09-28,76.66,76.93,75.75,75.77,10567039,CVX
2015-09-29,76.04,76.66,75.275,76.25,8797768,CVX
2015-09-30,77.15,79.02,77.0,78.88,14108838,CVX
2015-10-01,79.72,80.89,77.81,78.34,11111852,CVX
2015-10-02,77.74,81.55,77.31,81.55,13051868,CVX
2015-10-05,82.41,84.19,82.35,84.03,14196767,CVX
2015-10-06,84.18,87.63,84.07,86.99,18897094,CVX
2015-10-07,88.25,89.51,86.28,88.12,17694437,CVX
2015-10-08,87.89,90.135,87.8,89.91,11299052,CVX
2015-10-09,90.2,90.4,88.6728,89.57,10011072,CVX
2015-10-12,89.86,89.98,87.8658,88.74,7917484,CVX
2015-10-13,87.8,88.94,87.29,88.38,8012541,CVX
2015-10-14,88.23,89.97,87.71,89.76,9734525,CVX
2015-10-15,89.65,90.87,88.44,90.72,8960365,CVX
2015-10-16,91.55,91.66,90.0201,91.29,7821198,CVX
2015-10-19,90.36,90.5399,89.22,90.03,8900398,CVX
2015-10-20,89.5,90.49,89.39,89.99,8221081,CVX
2015-10-21,89.44,90.63,89.14,89.33,7431113,CVX
2015-10-22,89.74,91.81,89.74,91.62,8971668,CVX
2015-10-23,90.75,91.93,90.09,91.24,8134783,CVX
2015-10-26,90.87,90.88,88.58,88.77,8606586,CVX
2015-10-27,87.73,87.96,86.74,87.7,9328837,CVX
2015-10-28,88.21,90.12,87.92,89.79,8236499,CVX
2015-10-29,89.32,90.93,89.14,89.89,6686014,CVX
2015-10-30,91.14,91.98,89.41,90.88,11559260,CVX
2015-11-02,90.61,95.28,90.48,94.96,14277339,CVX
2015-11-03,95.42,98.64,95.42,98.14,17669242,CVX
2015-11-04,98.02,98.1,96.0772,96.77,11931305,CVX
2015-11-05,96.05,96.55,94.33,94.55,11184823,CVX
2015-11-06,93.71,94.07,91.76,94.03,9634175,CVX
2015-11-09,93.48,94.45,92.1,92.32,7659074,CVX
2015-11-10,92.1,93.4964,91.84,93.23,6823080,CVX
2015-11-11,93.39,93.708,91.86,92.19,6085309,CVX
2015-11-12,90.75,91.15,89.25,89.86,8951325,CVX
2015-11-13,89.57,89.97,88.19,88.68,7676617,CVX
2015-11-16,87.79,91.47,87.79,91.45,10101083,CVX
2015-11-17,91.27,92.5,90.7,91.03,7575788,CVX
2015-11-18,91.44,92.75,91.03,92.21,6886943,CVX
2015-11-19,92.03,92.37,90.43,90.83,6096699,CVX
2015-11-20,90.64,91.31,88.81,89.01,8561439,CVX
2015-11-23,88.65,90.44,88.11,90.01,6889551,CVX
2015-11-24,90.19,92.3,89.8,91.35,8549048,CVX
2015-11-25,90.71,91.32,90.16,90.87,5419252,CVX
2015-11-27,90.25,90.84,90.05,90.37,2547796,CVX
2015-11-30,90.64,91.96,90.44,91.32,12179419,CVX
2015-12-01,90.97,92.65,90.97,92.48,6975541,CVX
2015-12-02,92.6,92.69,90.03,90.25,11830749,CVX
2015-12-03,90.81,91.42,88.355,88.85,10996782,CVX
2015-12-04,87.9,89.82,86.49,89.71,13170192,CVX
2015-12-07,87.48,87.94,84.9,87.28,15378937,CVX
2015-12-08,85.81,88.0,84.25,86.44,13397477,CVX
2015-12-09,86.67,90.14,86.3,87.6,14675834,CVX
2015-12-10,88.0,90.46,87.61,89.3,14534835,CVX
2015-12-11,87.85,87.91,86.09,86.44,13183094,CVX
2015-12-14,86.3,89.59,85.41,89.33,12430668,CVX
2015-12-15,90.58,93.4,90.55,92.76,19158528,CVX
2015-12-16,92.58,93.82,90.81,93.44,16917859,CVX
2015-12-17,93.5,94.0,90.4,90.54,14082454,CVX
2015-12-18,90.06,91.27,89.3,89.81,20167178,CVX
2015-12-21,90.4,90.7,88.21,89.24,12852265,CVX
2015-12-22,89.12,90.79,88.3,90.27,9661724,CVX
2015-12-23,92.2,93.85,91.57,93.81,11172797,CVX
2015-12-24,93.95,93.95,92.01,92.05,4998746,CVX
2015-12-28,90.31,90.72,89.69,90.36,6799990,CVX
2015-12-29,91.89,92.58,91.0726,91.25,6471219,CVX
2015-12-30,90.1,90.98,89.89,90.09,5600215,CVX
2015-12-31,89.38,90.86,89.022,89.96,6988718,CVX
2016-01-04,89.53,90.11,87.57,88.85,11397278,CVX
2016-01-05,89.05,89.65,87.84,89.61,7883427,CVX
2016-01-06,87.44,87.78,85.16,86.07,14511395,CVX
2016-01-07,84.55,85.75,82.67,83.02,15368822,CVX
2016-01-08,83.39,83.84,81.2201,82.13,11891638,CVX
2016-01-11,82.85,82.97,79.77,80.77,14366364,CVX
2016-01-12,82.2,82.4001,79.69,82.15,13477497,CVX
2016-01-13,83.16,84.25,80.01,81.33,15550097,CVX
2016-01-14,81.95,86.17,80.95,85.47,16433363,CVX
2016-01-15,81.64,83.81,80.87,83.67,17870289,CVX
2016-01-19,84.17,84.75,80.79,81.51,13155558,CVX
2016-01-20,79.98,80.31,75.33,78.98,26151133,CVX
2016-01-21,78.8,81.65,78.02,81.05,16107819,CVX
2016-01-22,84.46,85.19,81.72,83.54,15724559,CVX
2016-01-25,82.29,84.29,80.8,80.89,12370283,CVX
2016-01-26,81.97,84.5,81.35,84.12,12191392,CVX
2016-01-27,83.95,86.1,82.36,83.29,12380644,CVX
2016-01-28,85.75,86.69,83.7,85.92,13017445,CVX
2016-01-29,84.05,86.71,82.95,86.47,20248924,CVX
2016-02-01,85.15,86.09,84.24,85.29,10958349,CVX
2016-02-02,82.71,83.04,80.96,81.24,13326168,CVX
2016-02-03,82.39,84.63,79.85,84.62,13964076,CVX
2016-02-04,84.59,86.19,83.83,84.79,12824997,CVX
2016-02-05,83.94,84.29,82.26,82.88,15090100,CVX
2016-02-08,81.76,86.7,81.1,85.99,17712810,CVX
2016-02-09,85.08,85.79,82.17,82.92,12605567,CVX
2016-02-10,82.77,83.9,81.5,83.04,12110253,CVX
2016-02-11,81.6,83.66,80.64,82.99,12741442,CVX
2016-02-12,83.8,85.575,83.2,85.43,9835059,CVX
2016-02-16,85.23,85.39,83.305,84.81,10631525,CVX
2016-02-17,85.41,88.66,85.02,88.31,12710513,CVX
2016-02-18,88.75,89.25,86.61,86.73,9517800,CVX
2016-02-19,86.33,86.54,84.8,86.5,9783335,CVX
2016-02-22,87.87,89.84,87.5,88.82,10299941,CVX
2016-02-23,88.39,88.48,84.7,84.91,10655795,CVX
2016-02-24,83.33,85.49,82.9,85.27,9775214,CVX
2016-02-25,85.67,85.71,83.74,85.3,9452639,CVX
2016-02-26,86.97,87.1,84.28,84.35,9369888,CVX
2016-02-29,84.94,85.195,83.07,83.44,11549592,CVX
2016-03-01,84.12,86.53,83.37,86.13,11614709,CVX
2016-03-02,85.4,87.18,84.4,87.14,9637588,CVX
2016-03-03,87.0,87.57,86.05,87.53,8526088,CVX
2016-03-04,87.42,88.62,86.7,87.93,9328586,CVX
2016-03-07,87.94,90.76,87.55,90.67,12784315,CVX
2016-03-08,90.38,91.08,88.33,88.74,10508379,CVX
2016-03-09,89.7,94.64,89.47,92.82,19323119,CVX
2016-03-10,92.79,93.95,92.02,93.94,12090872,CVX
2016-03-11,94.95,96.14,93.376,94.58,14098765,CVX
2016-03-14,93.57,94.83,93.0938,94.26,6905849,CVX
2016-03-15,93.15,94.4,92.25,94.27,7006274,CVX
2016-03-16,94.72,96.14,93.72,95.4,9969157,CVX
2016-03-17,96.25,97.74,95.29,96.89,10678600,CVX
2016-03-18,97.85,97.91,95.86,97.69,14436252,CVX
2016-03-21,97.02,97.54,95.91,96.44,8040053,CVX
2016-03-22,95.75,96.91,95.32,95.5,7567117,CVX
2016-03-23,94.72,94.81,93.04,93.59,10302848,CVX
2016-03-24,92.54,94.94,92.25,94.85,8159102,CVX
2016-03-28,94.9,95.08,94.0,94.68,5054040,CVX
2016-03-29,93.79,95.39,92.94,95.32,6616592,CVX
2016-03-30,96.35,96.69,95.16,95.25,6182944,CVX
2016-03-31,95.19,96.2,94.95,95.4,5943864,CVX
2016-04-01,93.69,94.78,93.32,94.26,7555891,CVX
2016-04-04,94.44,94.48,93.035,93.43,6552034,CVX
2016-04-05,93.0,93.35,92.43,92.67,6661963,CVX
2016-04-06,93.15,95.0,92.82,94.84,6836439,CVX
2016-04-07,94.37,95.03,94.08,94.79,6817715,CVX
2016-04-08,96.25,96.87,95.764,96.33,7108491,CVX
2016-04-11,96.87,97.3,95.15,95.24,6644156,CVX
2016-04-12,95.69,97.94,95.43,97.51,8783354,CVX
2016-04-13,97.8,97.91,97.03,97.6,6406752,CVX
2016-04-14,97.65,98.27,97.36,97.98,6162187,CVX
2016-04-15,97.71,97.8,96.96,97.23,6551643,CVX
2016-04-18,95.76,98.76,95.52,98.7,7770171,CVX
2016-04-19,99.0,100.53,98.16,100.5,10584822,CVX
2016-04-20,100.08,102.5397,99.84,101.69,10150459,CVX
2016-04-21,101.64,102.8,101.11,101.4,8278558,CVX
2016-04-22,101.74,102.5,101.5,102.01,5753998,CVX
2016-04-25,101.47,101.77,100.83,101.51,6612117,CVX
2016-04-26,102.05,102.98,101.71,102.29,5650728,CVX
2016-04-27,102.9,103.94,102.38,103.85,8383591,CVX
2016-04-28,103.13,104.26,102.05,102.4,7597951,CVX
2016-04-29,101.14,102.63,100.61,102.18,8826940,CVX
2016-05-02,101.83,103.85,101.8,103.31,6844501,CVX
2016-05-03,102.26,102.35,101.05,101.32,7033636,CVX
2016-05-04,101.06,102.3,100.39,100.59,7444084,CVX
2016-05-05,101.85,102.6,100.86,101.42,6474298,CVX
2016-05-06,100.84,102.7,100.84,101.86,5966814,CVX
2016-05-09,101.62,101.7999,99.08,100.35,9342060,CVX
2016-05-10,100.64,101.29,100.41,101.27,6698137,CVX
2016-05-11,101.24,101.74,100.1472,101.14,6850683,CVX
2016-05-12,102.15,102.42,101.08,102.12,6532437,CVX
2016-05-13,101.63,102.04,100.36,100.74,5665215,CVX
2016-05-16,101.87,102.599,101.4,102.3,6779399,CVX
2016-05-17,101.07,102.18,100.34,100.75,7027994,CVX
2016-05-18,100.9,101.27,99.44,100.06,5927460,CVX
2016-05-19,99.26,100.08,98.52,99.85,6241093,CVX
2016-05-20,100.3,100.4,99.49,99.79,4707091,CVX
2016-05-23,99.18,100.13,99.07,99.38,4231209,CVX
2016-05-24,99.94,100.759,99.62,100.19,4383285,CVX
2016-05-25,100.82,101.98,100.82,101.77,5432669,CVX
2016-05-26,101.85,102.37,100.97,101.5,4147233,CVX
2016-05-27,101.38,102.1054,100.87,102.02,5008943,CVX
2016-05-31,102.15,102.275,100.57,101.0,8141820,CVX
2016-06-01,100.24,101.38,99.89,101.13,4815151,CVX
2016-06-02,100.4,100.57,99.72,100.53,6714072,CVX
2016-06-03,100.65,101.14,100.0,100.66,4957789,CVX
2016-06-06,101.34,102.04,100.92,101.17,5948247,CVX
2016-06-07,101.84,103.7,101.61,103.32,9806977,CVX
2016-06-08,103.55,104.08,102.67,103.09,6318120,CVX
2016-06-09,102.04,103.125,102.03,102.81,4247517,CVX
2016-06-10,102.47,102.97,101.2601,101.98,8108398,CVX
2016-06-13,101.5,103.102,101.38,102.1,6360132,CVX
2016-06-14,101.76,102.05,100.52,101.28,6924022,CVX
2016-06-15,100.63,101.64,100.25,100.63,5627043,CVX
2016-06-16,99.97,101.26,98.77,101.07,8042951,CVX
2016-06-17,101.44,101.74,100.4,101.57,8762183,CVX
2016-06-20,102.88,103.4,102.6,102.61,6627025,CVX
2016-06-21,102.69,103.45,102.27,103.24,4938680,CVX
2016-06-22,103.5,103.55,102.185,102.29,4866770,CVX
2016-06-23,103.45,104.45,103.07,104.44,5593573,CVX
2016-06-24,101.46,103.01,101.17,101.9,11481402,CVX
2016-06-27,101.25,101.4,99.52,100.36,8358543,CVX
2016-06-28,101.22,102.0,100.64,101.63,7171111,CVX
2016-06-29,102.52,104.68,102.3,103.42,8887532,CVX
2016-06-30,103.56,105.0,103.28,104.83,7649684,CVX
2016-07-01,104.78,104.88,103.775,104.15,6117805,CVX
2016-07-05,103.5,103.87,102.845,103.57,7766602,CVX
2016-07-06,103.26,104.6,102.46,104.58,6166864,CVX
2016-07-07,104.89,105.0,102.1399,103.05,7707427,CVX
2016-07-08,103.88,104.97,103.0,104.77,9043626,CVX
2016-07-11,104.81,106.0,104.8,105.39,7206107,CVX
2016-07-12,106.3,107.3,106.18,106.78,8377156,CVX
2016-07-13,106.78,107.2,105.86,106.65,5959947,CVX
2016-07-14,107.2,107.58,106.43,106.7,4750875,CVX
2016-07-15,107.33,107.54,106.39,107.03,6164280,CVX
2016-07-18,106.67,106.75,106.02,106.09,4931504,CVX
2016-07-19,105.98,106.265,105.65,106.04,4630831,CVX
2016-07-20,105.93,106.13,105.0,105.59,6802012,CVX
2016-07-21,105.4,105.85,104.87,105.39,6055444,CVX
2016-07-22,105.68,106.0,105.2,105.66,5255366,CVX
2016-07-25,104.86,105.11,102.78,103.07,7783953,CVX
2016-07-26,102.57,103.16,102.08,102.68,6101108,CVX
2016-07-27,102.68,103.32,101.8,102.26,5412159,CVX
2016-07-28,102.09,102.2192,100.98,101.79,8226205,CVX
2016-07-29,100.53,102.66,99.85,102.48,10157617,CVX
2016-08-01,101.33,102.1,98.615,99.11,11550573,CVX
2016-08-02,99.52,100.07,97.91,99.59,9752702,CVX
2016-08-03,99.65,100.64,99.29,100.61,6611694,CVX
2016-08-04,100.28,101.08,100.0,100.39,6088117,CVX
2016-08-05,100.99,101.07,99.72,100.51,6710481,CVX
2016-08-08,100.99,101.68,100.72,101.2,5447467,CVX
2016-08-09,101.85,102.0,100.77,101.32,4957302,CVX
2016-08-10,101.65,101.81,99.9374,100.14,5081280,CVX
2016-08-11,100.65,101.86,100.39,101.4,4836566,CVX
2016-08-12,101.74,102.33,101.26,102.16,5198969,CVX
2016-08-15,102.61,103.06,102.42,102.77,4886280,CVX
2016-08-16,102.77,102.93,102.33,102.63,5384319,CVX
2016-08-17,101.5,102.3,101.02,102.22,5311568,CVX
2016-08-18,102.63,103.6,102.06,103.55,6944424,CVX
2016-08-19,103.07,103.13,102.12,102.32,5057240,CVX
2016-08-22,101.75,102.4,101.24,101.94,5494929,CVX
2016-08-23,102.03,102.17,101.5,101.68,4929677,CVX
2016-08-24,101.4,102.29,101.28,102.2,5178275,CVX
2016-08-25,102.29,102.29,101.53,101.89,4490051,CVX
2016-08-26,102.11,102.48,100.86,101.32,4776217,CVX
2016-08-29,101.24,102.23,101.0,102.05,4026893,CVX
2016-08-30,102.3,102.6292,101.37,101.7,3712813,CVX
2016-08-31,101.2,101.33,99.92,100.58,6249070,CVX
2016-09-01,100.35,100.58,99.47,100.21,6044999,CVX
2016-09-02,100.89,101.46,100.26,100.93,4676603,CVX
2016-09-06,101.21,102.61,100.97,102.43,5428985,CVX
2016-09-07,102.75,103.05,102.24,102.88,5284271,CVX
2016-09-08,103.34,104.345,102.47,104.12,5788784,CVX
2016-09-09,103.35,103.41,101.23,101.27,7808659,CVX
2016-09-12,101.2,102.55,100.57,102.25,8149060,CVX
2016-09-13,101.65,101.65,99.17,99.43,9300364,CVX
2016-09-14,99.12,99.95,98.17,98.42,8201430,CVX
2016-09-15,98.5,100.39,98.43,99.5,6755332,CVX
2016-09-16,98.33,98.81,97.525,97.84,12725620,CVX
2016-09-19,98.33,98.85,97.99,98.04,6182037,CVX
2016-09-20,98.17,98.48,97.68,97.7,5771895,CVX
2016-09-21,98.35,99.69,98.25,99.63,6361645,CVX
2016-09-22,100.52,100.75,99.84,99.98,5416740,CVX
2016-09-23,99.34,100.55,98.87,99.22,7396784,CVX
2016-09-26,99.49,100.28,98.66,98.78,5781775,CVX
2016-09-27,98.24,99.658,97.79,98.98,6476099,CVX
2016-09-28,99.52,102.28,98.75,102.15,10190924,CVX
2016-09-29,102.0,102.27,100.48,101.27,8148404,CVX
2016-09-30,101.83,103.6,101.23,102.92,9431524,CVX
2016-10-03,102.55,102.83,101.91,102.45,4334671,CVX
2016-10-04,102.71,102.92,100.76,101.27,6505363,CVX
2016-10-05,101.99,102.865,101.75,102.23,5912770,CVX
2016-10-06,102.32,102.7,101.34,102.18,4362863,CVX
2016-10-07,102.5,103.47,102.19,102.27,5844492,CVX
2016-10-10,103.21,104.42,103.21,103.98,5982741,CVX
2016-10-11,103.78,104.1,102.68,103.04,5337338,CVX
2016-10-12,102.74,102.83,101.6,102.15,4935130,CVX
2016-10-13,101.49,101.72,99.61,100.79,7882963,CVX
2016-10-14,101.48,101.96,100.61,101.08,5114718,CVX
2016-10-17,100.94,101.485,100.62,101.36,4540823,CVX
2016-10-18,101.99,102.25,101.12,101.79,4720887,CVX
2016-10-19,102.47,103.695,102.24,102.27,5905690,CVX
2016-10-20,101.64,102.22,100.69,101.87,4820916,CVX
2016-10-21,101.06,101.56,100.63,101.3,5622393,CVX
2016-10-24,101.56,101.5779,100.06,100.66,6077327,CVX
2016-10-25,100.75,101.67,100.522,100.77,4730708,CVX
2016-10-26,100.32,101.53,99.87,101.19,6353691,CVX
2016-10-27,101.51,101.98,99.92,99.92,9897827,CVX
2016-10-28,101.12,105.03,100.95,103.82,17435396,CVX
2016-10-31,103.82,105.46,103.78,104.75,12340755,CVX
2016-11-01,105.51,106.74,105.45,106.48,12755638,CVX
2016-11-02,105.65,106.05,104.25,105.39,8405190,CVX
2016-11-03,105.53,106.19,104.95,105.39,5703175,CVX
2016-11-04,105.25,105.49,104.38,104.78,7085448,CVX
2016-11-07,106.0,106.98,105.7803,106.85,7333808,CVX
2016-11-08,106.57,108.19,106.42,107.29,8050007,CVX
2016-11-09,106.04,108.26,105.69,107.64,9161840,CVX
2016-11-10,107.54,108.5,107.24,107.79,8739595,CVX
2016-11-11,107.48,107.65,105.94,106.64,7939479,CVX
2016-11-14,106.15,106.73,105.59,106.59,7656040,CVX
2016-11-15,107.49,109.06,107.4,108.96,12156546,CVX
2016-11-16,108.2,109.0,107.74,108.35,7723662,CVX
2016-11-17,109.0,110.1,107.5884,108.12,6638054,CVX
2016-11-18,108.57,109.67,108.15,109.2,6815483,CVX
2016-11-21,110.36,111.0,110.07,110.18,8476768,CVX
2016-11-22,110.79,111.0,109.31,110.62,6440518,CVX
2016-11-23,110.4,111.47,110.04,111.0,4490251,CVX
2016-11-25,110.54,111.22,110.12,111.0,3238554,CVX
2016-11-28,110.95,111.57,110.38,110.5,6406714,CVX
2016-11-29,109.1,109.72,108.4,109.34,7461924,CVX
2016-11-30,112.05,112.98,111.3,111.56,17301924,CVX
2016-12-01,112.79,114.91,112.53,113.29,11792281,CVX
2016-12-02,113.2,113.81,112.28,113.0,6167368,CVX
2016-12-05,113.39,114.48,113.03,113.25,6909833,CVX
2016-12-06,112.39,113.485,112.21,112.76,6033609,CVX
2016-12-07,113.04,114.48,112.82,114.44,6434127,CVX
2016-12-08,114.73,115.4,114.2,115.17,5519718,CVX
2016-12-09,114.99,115.99,114.97,115.81,5771551,CVX
2016-12-12,117.77,118.99,116.57,117.15,10044654,CVX
2016-12-13,117.9,118.31,116.03,117.42,8644238,CVX
2016-12-14,116.71,117.88,115.76,115.96,7878411,CVX
2016-12-15,115.63,117.39,115.36,117.05,7458324,CVX
2016-12-16,117.84,118.58,117.42,118.08,13752344,CVX
2016-12-19,118.37,118.45,117.42,117.65,5772545,CVX
2016-12-20,117.85,118.63,117.67,117.95,4319080,CVX
2016-12-21,118.34,119.0,117.861,117.91,5024604,CVX
2016-12-22,117.94,118.99,117.77,118.77,4992505,CVX
2016-12-23,118.41,118.695,118.05,118.42,2683716,CVX
2016-12-27,118.5,118.9,118.11,118.22,2986889,CVX
2016-12-28,118.31,118.86,117.75,117.91,4086718,CVX
2016-12-29,118.01,118.42,117.48,117.82,3214528,CVX
2016-12-30,117.44,118.2419,117.31,117.7,5020471,CVX
2017-01-03,118.38,119.0,116.59,117.85,7404774,CVX
2017-01-04,118.41,118.65,117.6,117.82,6679943,CVX
2017-01-05,118.0,118.48,116.72,117.31,5928637,CVX
2017-01-06,117.45,117.58,116.38,116.84,4762474,CVX
2017-01-09,116.29,116.36,115.11,115.84,6891790,CVX
2017-01-10,115.56,116.39,114.89,114.96,6184401,CVX
2017-01-11,115.15,116.45,114.86,115.93,6158217,CVX
2017-01-12,116.5,116.99,115.41,116.16,4940021,CVX
2017-01-13,115.86,116.88,115.61,116.38,4952967,CVX
2017-01-17,116.4,116.77,116.11,116.28,4669684,CVX
2017-01-18,115.68,116.04,115.3986,115.94,4855334,CVX
2017-01-19,115.89,115.96,115.29,115.58,3427849,CVX
2017-01-20,116.32,116.75,115.34,115.6,6730924,CVX
2017-01-23,115.12,115.96,114.99,115.39,5104133,CVX
2017-01-24,115.85,117.108,115.61,116.37,5024409,CVX
2017-01-25,116.9,117.43,116.34,117.24,5276756,CVX
2017-01-26,117.5,117.82,116.5,116.55,6937290,CVX
2017-01-27,113.53,114.7,112.85,113.79,11698297,CVX
2017-01-30,113.15,113.8,110.72,111.82,8252901,CVX
2017-01-31,111.89,112.2,110.76,111.35,7950987,CVX
2017-02-01,111.2,111.78,110.8428,111.0,5889321,CVX
2017-02-02,111.17,112.24,110.71,112.21,6289020,CVX
2017-02-03,112.41,114.28,112.14,113.57,6623532,CVX
2017-02-06,113.28,113.5,112.45,112.98,5637260,CVX
2017-02-07,112.98,113.1,111.11,111.39,6038351,CVX
2017-02-08,111.13,111.79,110.32,111.58,5188785,CVX
2017-02-09,111.91,112.63,111.69,112.26,4607757,CVX
2017-02-10,112.75,113.45,112.37,113.05,6194334,CVX
2017-02-13,113.36,113.99,113.05,113.91,4858511,CVX
2017-02-14,112.68,113.07,111.78,112.52,5811158,CVX
2017-02-15,112.21,113.24,112.21,112.57,7048099,CVX
2017-02-16,112.99,112.99,110.43,110.68,9478223,CVX
2017-02-17,110.42,110.57,109.27,110.33,8111023,CVX
2017-02-21,110.73,112.31,110.6,111.72,6619107,CVX
2017-02-22,111.19,111.78,110.31,110.38,5732048,CVX
2017-02-23,111.34,111.83,110.75,111.02,8659712,CVX
2017-02-24,110.9,111.02,109.47,110.12,6189419,CVX
2017-02-27,110.65,112.2697,110.37,111.75,7276445,CVX
2017-02-28,111.66,112.76,111.49,112.5,7030223,CVX
2017-03-01,112.92,114.3932,112.88,113.88,7353829,CVX
2017-03-02,113.67,114.27,113.31,113.36,5892485,CVX
2017-03-03,113.76,113.89,113.21,113.55,4909979,CVX
2017-03-06,113.25,113.5,112.67,113.17,4731940,CVX
2017-03-07,113.54,113.88,111.69,111.81,6660335,CVX
2017-03-08,111.68,111.92,109.4,109.61,9071579,CVX
2017-03-09,109.31,110.17,108.51,110.04,7247427,CVX
2017-03-10,111.4,111.4099,109.44,110.61,6560329,CVX
2017-03-13,110.51,110.81,109.31,109.35,6369288,CVX
2017-03-14,108.47,108.5737,107.12,107.36,9935732,CVX
2017-03-15,108.08,108.98,107.54,108.88,9472102,CVX
2017-03-16,108.81,108.88,107.44,107.86,8894699,CVX
2017-03-17,108.0,108.42,107.68,107.68,14353407,CVX
2017-03-20,107.27,107.85,107.02,107.66,5301890,CVX
2017-03-21,108.06,108.23,107.4,108.04,7406294,CVX
2017-03-22,107.65,108.85,107.52,108.39,8106844,CVX
2017-03-23,108.29,108.86,107.75,107.87,5451228,CVX
2017-03-24,107.93,108.42,107.7,107.99,6339900,CVX
2017-03-27,107.0,107.35,105.82,106.28,6479407,CVX
2017-03-28,106.28,107.74,106.12,107.17,6331533,CVX
2017-03-29,106.95,108.0799,106.88,108.07,4919884,CVX
2017-03-30,108.15,108.68,107.2,107.78,6797658,CVX
2017-03-31,107.7,108.14,107.05,107.37,6158992,CVX
2017-04-03,107.22,107.97,106.38,107.8,5800883,CVX
2017-04-04,107.88,108.72,107.01,108.66,4687432,CVX
2017-04-05,109.65,110.67,108.56,108.64,6398830,CVX
2017-04-06,109.12,109.65,108.75,109.29,3934462,CVX
2017-04-07,109.38,109.58,108.665,108.86,4889412,CVX
2017-04-10,109.12,110.2,108.97,109.43,4812093,CVX
2017-04-11,109.53,109.54,108.06,108.97,3956487,CVX
2017-04-12,109.36,109.36,108.45,108.97,5053297,CVX
2017-04-13,108.64,108.735,105.93,106.1,6894792,CVX
2017-04-17,106.17,106.4837,105.65,106.17,5278826,CVX
2017-04-18,105.81,106.68,105.321,105.68,4252670,CVX
2017-04-19,105.89,106.14,103.83,104.23,6667880,CVX
2017-04-20,104.4,105.69,104.36,104.88,4988080,CVX
2017-04-21,104.8,105.43,104.29,104.89,5432604,CVX
2017-04-24,105.79,106.41,105.37,105.93,4538203,CVX
2017-04-25,106.3,106.97,106.18,106.73,4618984,CVX
2017-04-26,106.4,107.48,105.97,106.08,6687389,CVX
2017-04-27,105.96,105.98,104.67,105.47,5781839,CVX
2017-04-28,107.05,107.6,105.99,106.7,6848413,CVX
2017-05-01,106.26,106.73,105.76,105.92,4955462,CVX
2017-05-02,106.11,106.53,105.09,105.36,5112150,CVX
2017-05-03,105.36,107.26,105.13,106.72,5662953,CVX
2017-05-04,106.24,106.33,104.14,104.81,8039858,CVX
2017-05-05,104.92,105.885,104.7,105.79,5060047,CVX
2017-05-08,105.93,106.72,105.82,106.68,5175129,CVX
2017-05-09,106.51,106.75,104.815,105.08,5023973,CVX
2017-05-10,105.819,106.83,105.54,106.5,5582820,CVX
2017-05-11,107.08,107.08,105.63,106.21,4632113,CVX
2017-05-12,106.06,106.2887,105.48,105.96,4488164,CVX
2017-05-15,107.15,107.71,106.675,106.85,6647534,CVX
2017-05-16,107.57,107.66,106.94,107.25,5001388,CVX
2017-05-17,105.53,106.27,104.62,104.7,6384265,CVX
2017-05-18,104.55,105.68,103.84,105.17,5618081,CVX
2017-05-19,105.52,106.52,105.17,106.52,8383478,CVX
2017-05-22,107.09,107.09,105.75,106.12,4491135,CVX
2017-05-23,106.07,106.56,105.98,106.27,3457120,CVX
2017-05-24,106.1,106.36,105.725,106.22,3475871,CVX
2017-05-25,106.1,106.71,104.72,105.11,5293827,CVX
2017-05-26,105.05,105.285,104.6,104.72,3752505,CVX
2017-05-30,104.35,104.7105,103.7505,104.06,4287956,CVX
2017-05-31,103.55,103.89,103.07,103.48,8037936,CVX
2017-06-01,103.69,104.28,103.43,104.27,4769435,CVX
2017-06-02,103.82,103.94,102.77,103.11,5864040,CVX
2017-06-05,102.8,103.58,102.6301,103.19,4523327,CVX
2017-06-06,103.11,104.45,102.76,104.17,4683859,CVX
2017-06-07,103.97,104.43,102.55,103.77,7197147,CVX
2017-06-08,103.44,104.74,103.44,104.0,6493595,CVX
2017-06-09,104.01,106.49,104.01,106.4,6595555,CVX
2017-06-12,107.42,108.43,107.2846,108.04,8690637,CVX
2017-06-13,108.34,108.49,107.16,108.13,6099745,CVX
2017-06-14,107.91,107.99,105.74,106.6,6202286,CVX
2017-06-15,106.5,106.8,105.87,106.33,5441421,CVX
2017-06-16,106.94,108.36,106.21,108.35,11633919,CVX
2017-06-19,108.31,108.38,107.14,107.46,4577827,CVX
2017-06-20,106.25,106.6,105.38,106.48,5171238,CVX
2017-06-21,105.89,106.9,103.92,104.49,6989385,CVX
2017-06-22,104.48,105.14,104.04,104.45,4197378,CVX
2017-06-23,104.25,105.42,104.24,105.0,5773319,CVX
2017-06-26,105.03,105.19,104.03,104.14,3602490,CVX
2017-06-27,104.73,104.89,104.03,104.07,4170294,CVX
2017-06-28,104.43,104.9,104.04,104.28,4162306,CVX
2017-06-29,104.38,105.15,104.05,104.12,4288630,CVX
2017-06-30,104.53,104.72,103.89,104.33,5496977,CVX
2017-07-03,104.24,106.96,104.24,106.3,4419061,CVX
2017-07-05,105.99,106.3,104.27,104.62,4482676,CVX
2017-07-06,104.67,105.13,103.71,103.82,5084808,CVX
2017-07-07,103.59,103.76,102.81,103.49,6456968,CVX
2017-07-10,103.44,103.581,102.6,103.04,4629028,CVX
2017-07-11,103.15,103.5,102.55,103.12,4322437,CVX
2017-07-12,104.0,104.75,103.47,103.89,3978070,CVX
2017-07-13,103.8,104.21,103.46,104.13,4439131,CVX
2017-07-14,104.38,104.64,103.73,104.44,3644262,CVX
2017-07-17,104.32,104.97,104.08,104.21,5572439,CVX
2017-07-18,104.6,104.6,103.51,103.72,4339385,CVX
2017-07-19,103.56,104.48,103.51,104.46,4932033,CVX
2017-07-20,105.0,105.37,103.815,104.63,5367835,CVX
2017-07-21,104.18,104.38,103.15,103.25,5304114,CVX
2017-07-24,103.18,103.57,102.92,103.2,4080357,CVX
2017-07-25,104.45,105.15,104.32,104.39,7093841,CVX
2017-07-26,104.63,106.08,104.2,105.12,5881400,CVX
2017-07-27,104.88,106.3166,104.61,106.11,5888389,CVX
2017-07-28,106.71,109.13,106.36,108.12,7812602,CVX
2017-07-31,108.39,110.0,108.15,109.19,7561205,CVX
2017-08-01,109.81,110.29,109.5801,109.78,3642129,CVX
2017-08-02,110.39,111.195,109.85,110.46,6212303,CVX
2017-08-03,110.23,110.45,109.05,109.43,5605443,CVX
2017-08-04,109.43,110.2,109.43,110.11,4643512,CVX
2017-08-07,109.81,110.29,109.5801,109.78,4762791,CVX
2017-08-08,110.0,110.71,109.77,110.35,4107273,CVX
2017-08-09,110.74,111.4109,110.26,110.89,3966818,CVX
2017-08-10,111.23,111.44,110.03,110.11,4950662,CVX
2017-08-11,110.2,110.49,109.13,109.23,3382960,CVX
2017-08-14,109.26,109.82,108.32,108.71,4286147,CVX
2017-08-15,108.75,108.9,107.525,108.57,5310737,CVX
2017-08-16,107.63,107.92,106.69,106.84,4186592,CVX
2017-08-17,106.61,106.87,105.91,105.92,5870333,CVX
2017-08-18,105.84,107.34,105.5,106.48,5467369,CVX
2017-08-21,106.48,106.48,105.3,105.78,3560374,CVX
2017-08-22,105.99,106.92,105.81,106.36,5630885,CVX
2017-08-23,106.21,107.06,106.11,106.61,4185754,CVX
2017-08-24,106.5,107.67,106.33,107.44,5059721,CVX
2017-08-25,107.82,108.71,107.52,108.23,4384176,CVX
2017-08-28,108.54,108.59,107.27,107.76,3681644,CVX
2017-08-29,107.43,108.05,107.04,107.86,3230570,CVX
2017-08-30,107.58,107.8422,107.1,107.73,3126032,CVX
2017-08-31,108.0,108.23,107.5,107.62,5508243,CVX
2017-09-01,107.68,109.16,107.51,108.76,3660250,CVX
2017-09-05,109.36,110.26,108.7,109.44,5515448,CVX
2017-09-06,110.0,112.23,109.8,111.79,8577257,CVX
2017-09-07,112.18,112.87,111.36,111.8,5937757,CVX
2017-09-08,111.59,111.75,110.53,110.78,4033102,CVX
2017-09-11,111.83,112.57,111.52,112.52,5973396,CVX
2017-09-12,112.82,112.9467,111.855,112.49,5110085,CVX
2017-09-13,112.49,114.32,112.28,114.18,5889386,CVX
2017-09-14,114.26,115.3379,114.18,114.45,5819075,CVX
2017-09-15,114.83,114.91,113.63,114.63,8387623,CVX
2017-09-18,114.42,115.22,114.32,115.19,4954613,CVX
2017-09-19,115.25,116.4209,115.19,116.34,6187969,CVX
2017-09-20,116.5,117.15,116.195,116.37,5378172,CVX
2017-09-21,116.22,116.515,115.83,116.47,4334537,CVX
2017-09-22,116.41,117.83,116.27,117.29,5307066,CVX
2017-09-25,117.23,118.33,117.02,117.99,5980338,CVX
2017-09-26,117.79,118.0254,117.25,117.52,4874703,CVX
2017-09-27,117.46,117.5952,116.77,117.45,3926833,CVX
2017-09-28,117.17,118.13,117.02,117.62,4948991,CVX
2017-09-29,117.17,117.52,116.73,117.5,4874786,CVX
2017-10-02,116.42,117.79,115.533,117.43,4285626,CVX
2017-10-03,117.08,118.25,117.01,117.82,3892189,CVX
2017-10-04,117.82,117.87,117.1278,117.58,3443437,CVX
2017-10-05,117.45,118.69,117.33,118.58,5470900,CVX
2017-10-06,117.95,118.15,116.8,117.03,3533322,CVX
2017-10-09,117.34,118.08,117.01,117.71,2951938,CVX
2017-10-10,118.4,119.815,118.29,118.8,5683126,CVX
2017-10-11,119.21,119.52,118.58,119.33,3926135,CVX
2017-10-12,118.49,119.65,118.31,119.14,3929664,CVX
2017-10-13,119.79,120.0,119.07,119.16,4640071,CVX
2017-10-16,119.84,120.89,119.43,120.13,5500652,CVX
2017-10-17,120.23,120.74,119.8291,120.22,4844293,CVX
2017-10-18,119.4,120.02,117.99,118.15,5505097,CVX
2017-10-19,118.06,118.74,117.95,118.2,4576638,CVX
2017-10-20,118.61,118.78,118.07,118.64,4924257,CVX
2017-10-23,118.72,119.3,118.45,118.93,3872393,CVX
2017-10-24,119.48,119.92,119.07,119.23,4472414,CVX
2017-10-25,119.0,119.44,118.145,118.51,3481665,CVX
2017-10-26,118.78,119.0,118.14,118.44,4092852,CVX
2017-10-27,116.13,116.4,112.57,113.54,14534096,CVX
2017-10-30,113.17,115.1,112.841,114.39,7517830,CVX
2017-10-31,114.45,116.38,113.82,115.89,7154843,CVX
2017-11-01,116.3,116.97,115.35,115.9,5030255,CVX
2017-11-02,116.21,116.47,114.705,115.33,4329604,CVX
2017-11-03,115.48,115.75,114.73,114.99,4101836,CVX
2017-11-06,115.37,117.155,114.99,117.04,5950279,CVX
2017-11-07,117.38,118.0,116.4757,117.24,5219523,CVX
2017-11-08,116.78,117.15,115.9,116.67,5092845,CVX
2017-11-09,115.9,117.5,115.62,117.24,5101638,CVX
2017-11-10,116.71,117.31,116.1,117.18,5156898,CVX
2017-11-13,117.22,117.765,116.68,117.23,4279222,CVX
2017-11-14,116.82,117.255,116.25,116.92,6996483,CVX
2017-11-15,116.21,117.2295,116.07,116.45,5372577,CVX
2017-11-16,115.25,115.82,114.38,114.57,5889331,CVX
2017-11-17,114.67,114.99,113.9,114.71,4337473,CVX
2017-11-20,114.77,115.03,114.44,114.72,4634154,CVX
2017-11-21,115.14,115.86,114.92,115.17,4595958,CVX
2017-11-22,115.49,116.7798,115.32,115.91,3950984,CVX
2017-11-24,116.55,116.85,116.31,116.51,1744165,CVX
2017-11-27,115.85,116.03,115.24,115.59,4490338,CVX
2017-11-28,115.92,116.81,115.74,116.45,4004654,CVX
2017-11-29,116.2,117.25,115.83,117.18,3660989,CVX
2017-11-30,117.26,119.15,117.23,118.99,7896558,CVX
2017-12-01,119.81,120.46,118.52,119.51,6832215,CVX
2017-12-04,119.81,122.3,119.37,120.84,7366372,CVX
2017-12-05,120.77,121.4,120.151,120.39,4380737,CVX
2017-12-06,120.3,120.88,119.52,119.61,4852532,CVX
2017-12-07,120.0,120.1,118.96,119.63,4908720,CVX
2017-12-08,120.01,120.2412,119.1,119.92,4122205,CVX
2017-12-11,120.29,121.11,120.12,120.42,5929728,CVX
2017-12-12,120.63,120.74,119.56,119.68,4300171,CVX
2017-12-13,119.43,120.17,118.68,119.93,4399835,CVX
2017-12-14,119.77,120.2802,119.5,119.53,3736920,CVX
2017-12-15,120.36,120.47,119.51,119.73,11226856,CVX
2017-12-18,120.12,121.29,119.62,119.7,4654119,CVX
2017-12-19,120.125,120.75,119.51,119.84,4599323,CVX
2017-12-20,120.48,121.3,119.65,120.89,6286656,CVX
2017-12-21,121.45,125.35,121.07,124.82,10109047,CVX
2017-12-22,124.78,125.65,124.5748,124.98,4735086,CVX
2017-12-26,125.23,126.14,125.0514,125.98,3348496,CVX
2017-12-27,125.96,126.2,125.13,125.55,3452329,CVX
2017-12-28,125.69,125.89,125.29,125.58,2191821,CVX
2017-12-29,125.36,125.98,125.19,125.19,3829007,CVX
2018-01-02,125.71,127.74,125.54,127.58,5626785,CVX
2018-01-03,127.46,128.94,126.9,128.51,5805458,CVX
2018-01-04,127.95,128.35,127.22,128.11,4598264,CVX
2018-01-05,127.97,128.1,127.1,127.9,4189223,CVX
2018-01-08,127.86,128.63,127.63,128.53,4826132,CVX
2018-01-09,128.43,128.935,127.79,127.84,4422338,CVX
2018-01-10,128.31,128.76,127.7999,128.66,5292182,CVX
2018-01-11,128.92,133.32,128.76,132.57,11641292,CVX
2018-01-12,132.19,133.85,132.11,133.6,7232883,CVX
2018-01-16,133.67,133.88,131.6,132.01,6254209,CVX
2018-01-17,132.19,132.8,130.96,132.36,5632748,CVX
2018-01-18,132.35,132.5,131.03,131.59,5890004,CVX
2018-01-19,131.83,132.0,130.21,131.3,6048904,CVX
2018-01-22,131.3,132.56,131.28,132.56,5248785,CVX
2018-01-23,132.38,132.56,130.73,131.02,5747334,CVX
2018-01-24,131.38,132.6678,131.07,131.39,6868223,CVX
2018-01-25,131.76,131.87,130.34,130.65,4597183,CVX
2018-01-26,130.71,131.75,130.37,131.19,6310543,CVX
2018-01-29,130.06,131.58,128.32,128.48,6350723,CVX
2018-01-30,127.61,128.01,125.19,125.23,8084022,CVX
2018-01-31,125.42,125.815,124.05,125.35,9626771,CVX
2018-02-01,125.6,125.63,124.06,125.57,7844464,CVX
2018-02-02,123.95,123.95,117.64,118.58,13182551,CVX
2018-02-05,116.99,118.3,108.02,112.62,15414722,CVX
2018-02-06,111.2,117.63,110.76,117.18,18416320,CVX
2018-02-07,117.4,119.27,115.23,115.29,11535704,CVX
2013-02-08,93.74,97.87,93.63,96.15,1521147,CXO
2013-02-11,96.13,96.62,95.08,96.52,638630,CXO
2013-02-12,96.53,96.97,95.615,96.16,857633,CXO
2013-02-13,96.07,96.15,93.82,93.96,1413661,CXO
2013-02-14,94.13,96.94,93.65,96.45,1373550,CXO
2013-02-15,96.07,96.55,94.95,96.44,1225489,CXO
2013-02-19,96.72,97.85,96.66,97.79,654167,CXO
2013-02-20,97.84,97.98,94.47,94.67,1082843,CXO
2013-02-21,95.54,95.54,90.56,92.85,1358901,CXO
2013-02-22,93.55,96.4,93.55,94.75,1442080,CXO
2013-02-25,95.24,95.41,90.11,90.21,1364327,CXO
2013-02-26,90.79,91.25,87.05,89.07,1684041,CXO
2013-02-27,89.23,90.758,88.81,89.5,989781,CXO
2013-02-28,89.74,90.63,89.1,89.96,1182193,CXO
2013-03-01,89.12,89.24,87.715,88.39,1304471,CXO
2013-03-04,88.13,89.275,87.17,88.22,1235714,CXO
2013-03-05,89.09,89.6,88.26,88.89,922884,CXO
2013-03-06,89.22,89.3625,87.71,87.93,793584,CXO
2013-03-07,88.63,91.385,88.29,90.92,1035514,CXO
2013-03-08,91.25,92.82,90.16,92.5,791984,CXO
2013-03-11,91.96,92.29,90.55,91.36,667127,CXO
2013-03-12,91.73,91.99,90.8,91.48,791084,CXO
2013-03-13,91.34,95.39,91.01,94.09,1519866,CXO
2013-03-14,94.18,97.0,94.15,96.82,1226111,CXO
2013-03-15,96.7,97.95,95.9,96.19,1111357,CXO
2013-03-18,94.99,97.27,94.535,96.38,1061297,CXO
2013-03-19,96.39,96.475,92.53,93.01,722114,CXO
2013-03-20,94.02,95.64,93.86,94.7,883042,CXO
2013-03-21,94.23,94.99,93.33,93.45,585958,CXO
2013-03-22,94.11,95.07,93.55,94.93,1155030,CXO
2013-03-25,95.46,97.47,95.1,97.16,1336399,CXO
2013-03-26,97.75,98.84,97.02,98.69,1407482,CXO
2013-03-27,97.74,99.39,97.28,98.36,1358908,CXO
2013-03-28,98.18,98.87,97.29,97.43,659939,CXO
2013-04-01,97.49,97.62,95.76,97.35,514006,CXO
2013-04-02,97.51,97.51,93.4101,94.02,970526,CXO
2013-04-03,94.01,94.25,90.72,91.07,827400,CXO
2013-04-04,91.01,91.17,88.76,89.68,834411,CXO
2013-04-05,88.42,89.87,87.82,89.23,993472,CXO
2013-04-08,89.04,91.91,89.02,91.85,852511,CXO
2013-04-09,91.83,92.59,91.25,92.14,708162,CXO
2013-04-10,92.72,93.11,90.97,91.01,718661,CXO
2013-04-11,91.18,91.98,90.01,90.11,592133,CXO
2013-04-12,88.75,88.95,85.735,86.5,1754706,CXO
2013-04-15,85.34,85.39,80.19,80.5,1688230,CXO
2013-04-16,81.95,83.9,80.835,83.48,1607142,CXO
2013-04-17,82.1,82.1,78.58,81.16,2215724,CXO
2013-04-18,81.24,82.92,79.45,82.39,1362696,CXO
2013-04-19,82.3,82.74,80.11,82.7,1405620,CXO
2013-04-22,82.84,85.535,82.02,85.21,1320554,CXO
2013-04-23,85.07,85.348,83.58,84.39,1216401,CXO
2013-04-24,84.46,87.42,84.46,86.72,930810,CXO
2013-04-25,87.28,87.8,86.15,86.44,1034524,CXO
2013-04-26,86.3,86.34,84.05,85.08,927148,CXO
2013-04-29,85.55,86.79,84.95,86.16,988756,CXO
2013-04-30,86.49,87.05,85.1,86.13,725476,CXO
2013-05-01,84.88,84.95,80.01,83.74,973021,CXO
2013-05-02,82.55,82.55,78.74,80.14,3883673,CXO
2013-05-03,81.34,83.7799,80.54,83.29,2139834,CXO
2013-05-06,83.51,84.1575,82.21,82.57,1321888,CXO
2013-05-07,83.25,84.75,82.65,83.47,1932435,CXO
2013-05-08,83.63,85.93,83.39,84.33,1103238,CXO
2013-05-09,84.31,84.54,82.54,82.81,1198659,CXO
2013-05-10,81.76,82.005,80.29,81.48,1646870,CXO
2013-05-13,81.86,82.25,80.81,81.45,1222400,CXO
2013-05-14,82.05,83.76,82.05,82.51,1095254,CXO
2013-05-15,81.7,82.28,80.51,81.04,1143252,CXO
2013-05-16,80.77,81.56,80.14,81.0,2049201,CXO
2013-05-17,81.42,83.33,81.42,83.2,1158330,CXO
2013-05-20,83.1,84.94,83.0,84.16,1765808,CXO
2013-05-21,83.58,84.73,82.69,82.7,1466368,CXO
2013-05-22,82.75,83.92,81.45,81.95,1826095,CXO
2013-05-23,80.16,81.53,80.0,81.33,804972,CXO
2013-05-24,80.44,80.82,79.1,80.52,584392,CXO
2013-05-28,81.89,83.27,81.47,83.16,1171063,CXO
2013-05-29,83.58,84.0,82.665,83.39,1205560,CXO
2013-05-30,82.9,84.69,82.21,84.18,1582370,CXO
2013-05-31,83.76,84.85,83.34,83.66,1511183,CXO
2013-06-03,83.63,85.0,83.47,84.42,1893486,CXO
2013-06-04,84.13,86.43,84.02,86.27,1501214,CXO
2013-06-05,86.37,88.46,85.94,88.03,3218359,CXO
2013-06-06,87.81,88.81,86.79,87.93,1505996,CXO
2013-06-07,88.05,89.5,87.76,89.4,858769,CXO
2013-06-10,89.31,89.31,87.58,88.5,747758,CXO
2013-06-11,86.83,87.35,85.81,85.95,1167644,CXO
2013-06-12,87.19,87.28,85.46,85.54,809005,CXO
2013-06-13,85.46,87.28,85.15,86.95,983888,CXO
2013-06-14,87.36,87.5,86.01,86.31,1098510,CXO
2013-06-17,87.36,88.28,86.82,87.35,751234,CXO
2013-06-18,87.51,88.96,87.46,87.81,790604,CXO
2013-06-19,87.64,88.63,86.62,87.42,1093133,CXO
2013-06-20,85.2,85.9,84.16,84.59,1462824,CXO
2013-06-21,87.25,87.25,83.571,85.18,1594243,CXO
2013-06-24,84.2,85.59,83.14,84.42,1378352,CXO
2013-06-25,85.94,86.33,84.28,85.59,1232087,CXO
2013-06-26,85.99,86.58,85.22,85.97,966942,CXO
2013-06-27,86.69,87.17,84.8,84.8,754517,CXO
2013-06-28,84.51,84.85,83.64,83.72,1473439,CXO
2013-07-01,84.22,84.61,83.44,83.95,1373210,CXO
2013-07-02,84.15,85.22,83.81,84.6,949304,CXO
2013-07-03,85.163,86.29,84.532,85.99,488824,CXO
2013-07-05,86.42,87.43,85.72,87.07,609928,CXO
2013-07-08,87.07,87.91,85.95,86.46,944704,CXO
2013-07-09,86.61,88.99,86.57,88.34,1030322,CXO
2013-07-10,88.82,89.43,87.52,88.3,949340,CXO
2013-07-11,89.19,89.7,87.07,88.14,724749,CXO
2013-07-12,87.87,88.15,86.4,87.26,910595,CXO
2013-07-15,87.11,87.44,85.95,87.03,666839,CXO
2013-07-16,87.25,87.29,85.39,86.3,650039,CXO
2013-07-17,86.78,86.9675,85.77,86.26,757394,CXO
2013-07-18,86.44,87.79,86.44,87.5,831722,CXO
2013-07-19,87.62,89.79,86.8,89.48,1066735,CXO
2013-07-22,89.1,91.005,88.47,90.93,1092052,CXO
2013-07-23,91.0,92.94,90.61,90.81,1034972,CXO
2013-07-24,90.79,91.02,87.55,88.13,929128,CXO
2013-07-25,88.56,89.64,86.9951,88.01,1116071,CXO
2013-07-26,87.59,88.18,86.25,87.07,1028281,CXO
2013-07-29,86.94,88.47,86.25,88.06,568476,CXO
2013-07-30,88.49,89.37,87.42,88.9,835748,CXO
2013-07-31,89.37,91.224,88.94,89.69,1242535,CXO
2013-08-01,92.23,96.25,91.35,95.12,2296157,CXO
2013-08-02,94.8,96.04,94.25,94.54,1195009,CXO
2013-08-05,94.3,95.39,94.03,94.39,892686,CXO
2013-08-06,94.3,95.26,93.57,95.01,1272972,CXO
2013-08-07,94.73,95.58,93.84,94.0,1777440,CXO
2013-08-08,95.19,98.61,93.73,97.85,2708106,CXO
2013-08-09,97.6,98.51,96.71,98.5,1610094,CXO
2013-08-12,97.82,98.395,95.66,95.85,1635176,CXO
2013-08-13,96.15,96.15,94.14,94.42,1182715,CXO
2013-08-14,94.13,94.75,93.03,93.51,917445,CXO
2013-08-15,93.02,94.07,92.37,93.56,741608,CXO
2013-08-16,93.18,94.94,93.01,94.32,847806,CXO
2013-08-19,94.01,94.59,92.23,92.41,495443,CXO
2013-08-20,91.93,94.34,91.7501,92.84,808275,CXO
2013-08-21,92.74,93.22,91.78,91.92,983970,CXO
2013-08-22,92.71,95.57,92.575,95.0,1225561,CXO
2013-08-23,95.24,96.19,94.1402,96.16,738895,CXO
2013-08-26,96.51,97.88,96.03,96.89,1142400,CXO
2013-08-27,96.28,97.7,95.45,95.88,888461,CXO
2013-08-28,96.31,99.27,96.31,98.03,1069567,CXO
2013-08-29,97.53,98.02,96.0,96.41,541659,CXO
2013-08-30,96.16,97.0398,95.88,96.51,785184,CXO
2013-09-03,97.91,97.96,96.44,96.94,794719,CXO
2013-09-04,96.54,97.69,96.19,97.3,665323,CXO
2013-09-05,97.64,100.22,97.25,99.49,1233912,CXO
2013-09-06,99.67,101.51,99.65,99.84,1395283,CXO
2013-09-09,100.16,101.91,100.07,100.98,724972,CXO
2013-09-10,100.11,100.83,98.49,100.8,1031529,CXO
2013-09-11,100.34,103.29,99.79,103.14,672711,CXO
2013-09-12,102.89,105.64,102.85,103.78,1322835,CXO
2013-09-13,103.78,104.26,102.8,103.13,594245,CXO
2013-09-16,104.12,104.56,102.59,103.06,723599,CXO
2013-09-17,103.47,104.58,103.18,104.01,711468,CXO
2013-09-18,103.95,106.48,103.45,105.88,730552,CXO
2013-09-19,106.32,107.27,105.3,105.42,1043104,CXO
2013-09-20,105.26,105.75,103.8,103.99,860153,CXO
2013-09-23,103.14,105.4,102.606,105.14,826405,CXO
2013-09-24,105.33,107.6701,104.47,106.69,924632,CXO
2013-09-25,106.8,108.84,106.67,107.5,1071201,CXO
2013-09-26,107.94,110.37,107.04,109.29,1077283,CXO
2013-09-27,108.5,108.625,107.59,107.93,676974,CXO
2013-09-30,108.83,108.92,106.18,108.81,565463,CXO
2013-10-01,109.25,114.32,108.942,113.65,1878027,CXO
2013-10-02,112.44,114.38,111.3,114.04,1465994,CXO
2013-10-03,114.33,115.84,113.47,113.99,2038085,CXO
2013-10-04,114.58,117.91,113.84,115.24,1777387,CXO
2013-10-07,111.32,114.41,111.01,111.8,1290068,CXO
2013-10-08,112.0,112.555,109.13,109.14,1180332,CXO
2013-10-09,109.02,109.46,105.96,107.45,1877299,CXO
2013-10-10,108.88,110.23,108.65,109.66,975133,CXO
2013-10-11,108.05,112.68,108.03,110.29,1193752,CXO
2013-10-14,109.53,110.99,108.5,110.41,813660,CXO
2013-10-15,110.19,113.23,109.77,111.41,1308752,CXO
2013-10-16,112.51,117.22,112.51,117.03,2214774,CXO
2013-10-17,116.71,119.47,116.41,119.13,1778618,CXO
2013-10-18,121.04,122.81,119.53,120.72,1762898,CXO
2013-10-21,120.53,121.91,117.91,117.98,1224541,CXO
2013-10-22,118.98,119.535,113.06,113.13,2048951,CXO
2013-10-23,111.63,111.63,107.01,109.04,2416458,CXO
2013-10-24,108.53,112.47,107.27,112.02,1566669,CXO
2013-10-25,112.02,113.4,111.36,112.54,896518,CXO
2013-10-28,112.94,112.97,109.77,110.0,1137255,CXO
2013-10-29,110.5,112.94,110.5,112.92,850305,CXO
2013-10-30,114.72,116.9,109.89,112.0,1679443,CXO
2013-10-31,111.79,112.35,108.08,110.61,1086601,CXO
2013-11-01,110.55,111.06,106.151,107.77,1714712,CXO
2013-11-04,108.64,113.06,108.25,112.17,1157809,CXO
2013-11-05,111.93,113.5,109.76,111.26,1616407,CXO
2013-11-06,112.35,114.41,106.86,106.88,2127159,CXO
2013-11-07,107.25,109.36,99.99,105.8,4086363,CXO
2013-11-08,107.85,111.47,107.01,110.2,2581619,CXO
2013-11-11,110.89,113.15,109.94,112.54,1500783,CXO
2013-11-12,112.13,112.13,106.42,107.23,1303626,CXO
2013-11-13,107.01,110.6,106.6575,110.38,1099341,CXO
2013-11-14,111.43,111.52,107.92,111.14,1008114,CXO
2013-11-15,112.15,112.37,109.74,110.9,732959,CXO
2013-11-18,111.33,111.345,106.02,107.09,864263,CXO
2013-11-19,107.09,108.3,104.87,105.54,1361567,CXO
2013-11-20,107.33,107.65,103.42,104.24,1143318,CXO
2013-11-21,108.73,108.73,104.34,106.89,1017515,CXO
2013-11-22,106.39,107.1899,104.72,106.09,966135,CXO
2013-11-25,105.63,105.68,101.91,104.67,956171,CXO
2013-11-26,105.32,108.03,103.75,107.43,1053664,CXO
2013-11-27,106.35,107.85,103.73,104.17,841770,CXO
2013-11-29,104.03,104.95,101.56,103.93,570214,CXO
2013-12-02,104.7,104.7,101.87,102.82,966612,CXO
2013-12-03,102.62,104.66,101.6,103.66,1597988,CXO
2013-12-04,103.89,105.89,102.67,105.04,1085692,CXO
2013-12-05,103.76,105.25,103.46,103.9,747123,CXO
2013-12-06,104.8,105.37,99.27,99.6,1634722,CXO
2013-12-09,99.81,100.5,97.62,98.99,1658036,CXO
2013-12-10,99.76,102.23,98.7,100.02,1562602,CXO
2013-12-11,99.79,100.27,97.805,98.12,1002643,CXO
2013-12-12,98.21,100.22,98.17,99.78,928893,CXO
2013-12-13,98.95,100.39,97.21,100.14,1566308,CXO
2013-12-16,100.48,101.59,99.74,100.72,899421,CXO
2013-12-17,100.8,102.45,99.75,101.68,856288,CXO
2013-12-18,101.95,104.75,101.03,103.27,1096164,CXO
2013-12-19,102.81,105.56,102.49,104.96,1159859,CXO
2013-12-20,105.0,107.25,104.73,106.47,973639,CXO
2013-12-23,106.88,107.7099,106.09,106.5,846883,CXO
2013-12-24,106.28,107.12,105.86,106.57,278572,CXO
2013-12-26,106.57,107.63,105.56,106.28,382972,CXO
2013-12-27,106.93,108.71,105.63,108.26,434284,CXO
2013-12-30,108.29,108.91,106.08,106.46,672367,CXO
2013-12-31,106.76,108.26,105.82,108.0,438486,CXO
2014-01-02,106.44,108.84,101.42,103.14,1815364,CXO
2014-01-03,103.25,104.24,101.24,102.62,1167374,CXO
2014-01-06,102.82,102.82,100.1,100.4,1158530,CXO
2014-01-07,101.16,103.34,100.89,101.1,1032644,CXO
2014-01-08,101.3,102.75,99.61,100.61,1416849,CXO
2014-01-09,100.63,101.4,97.5,98.71,1490675,CXO
2014-01-10,99.07,100.69,98.44,98.9,1210468,CXO
2014-01-13,99.64,99.64,95.33,95.63,1595623,CXO
2014-01-14,96.51,99.91,96.51,99.26,1178672,CXO
2014-01-15,99.69,100.68,99.13,99.64,1029998,CXO
2014-01-16,99.2,101.71,99.07,100.8,996325,CXO
2014-01-17,101.4899,101.4899,98.756,99.6,1365902,CXO
2014-01-21,98.92,100.83,98.64,99.39,1329480,CXO
2014-01-22,100.48,102.12,99.89,101.94,1333042,CXO
2014-01-23,101.33,102.24,99.05,99.51,894187,CXO
2014-01-24,99.2,99.2,96.23,96.89,704723,CXO
2014-01-27,96.76,97.2,94.83,96.0,952583,CXO
2014-01-28,96.78,98.45,95.96,97.82,801794,CXO
2014-01-29,96.43,97.39,94.51,95.78,984671,CXO
2014-01-30,96.44,97.7925,96.1,96.91,1279021,CXO
2014-01-31,95.33,98.61,94.84,97.79,1101158,CXO
2014-02-03,97.67,98.81,95.53,96.41,1168113,CXO
2014-02-04,97.46,100.57,97.06,99.83,1482760,CXO
2014-02-05,101.2,101.2,98.8,100.34,1443481,CXO
2014-02-06,100.4701,104.96,100.4701,104.63,1904210,CXO
2014-02-07,105.69,110.0,105.69,108.14,2582072,CXO
2014-02-10,107.93,108.9,106.01,108.45,1036897,CXO
2014-02-11,107.97,109.7,106.86,108.46,1344821,CXO
2014-02-12,109.33,110.67,107.84,110.22,949230,CXO
2014-02-13,109.67,111.9557,108.64,110.69,1407794,CXO
2014-02-14,110.85,112.2,110.25,111.99,912919,CXO
2014-02-18,112.5,116.58,112.5,115.85,1476387,CXO
2014-02-19,114.94,115.68,113.11,114.83,1824138,CXO
2014-02-20,113.8,119.0,113.675,116.27,1905302,CXO
2014-02-21,116.19,117.08,114.48,114.7,1644718,CXO
2014-02-24,118.34,120.73,116.895,118.55,2027552,CXO
2014-02-25,118.18,119.06,115.54,119.0,1632711,CXO
2014-02-26,119.41,120.0,117.67,117.82,1285395,CXO
2014-02-27,117.18,119.96,117.06,119.9,943748,CXO
2014-02-28,120.04,122.02,119.6,121.13,1198871,CXO
2014-03-03,120.81,123.05,119.65,122.45,1423968,CXO
2014-03-04,122.79,123.38,121.5904,122.8,1261355,CXO
2014-03-05,122.75,123.35,120.1774,120.85,1436359,CXO
2014-03-06,121.25,122.34,119.78,121.81,1423749,CXO
2014-03-07,121.85,123.35,120.55,121.6,1203873,CXO
2014-03-10,120.48,121.598,119.23,120.52,865246,CXO
2014-03-11,120.5,121.42,117.23,117.62,1027304,CXO
2014-03-12,115.88,117.84,114.59,116.69,1287658,CXO
2014-03-13,117.12,118.09,115.93,116.13,803284,CXO
2014-03-14,116.09,118.48,115.36,118.37,1078843,CXO
2014-03-17,118.35,119.1,117.1,118.07,727869,CXO
2014-03-18,118.3,119.905,117.61,119.22,663642,CXO
2014-03-19,119.3,119.87,116.55,117.05,906320,CXO
2014-03-20,116.37,117.35,115.6825,116.66,1319009,CXO
2014-03-21,117.7,120.32,117.41,120.22,1514658,CXO
2014-03-24,120.85,121.87,118.1,119.48,1315055,CXO
2014-03-25,120.39,120.922,119.42,119.64,689369,CXO
2014-03-26,120.27,120.7,118.26,118.33,688022,CXO
2014-03-27,118.87,124.85,118.29,122.19,2071439,CXO
2014-03-28,122.62,125.15,122.41,124.35,1172759,CXO
2014-03-31,124.71,124.71,121.34,122.5,888849,CXO
2014-04-01,123.16,124.35,121.36,124.31,1169990,CXO
2014-04-02,123.76,125.71,123.69,125.61,907933,CXO
2014-04-03,125.44,128.38,124.74,125.85,1378675,CXO
2014-04-04,127.35,127.53,124.34,124.92,1048909,CXO
2014-04-07,124.15,124.71,120.568,121.35,680358,CXO
2014-04-08,121.82,125.27,121.21,124.97,984954,CXO
2014-04-09,125.79,126.95,123.62,126.88,659630,CXO
2014-04-10,126.2,127.38,123.06,123.73,788102,CXO
2014-04-11,123.31,126.0,122.94,125.32,829579,CXO
2014-04-14,126.46,128.53,124.752,127.23,736963,CXO
2014-04-15,127.11,131.11,126.5548,129.71,1571301,CXO
2014-04-16,131.31,132.66,130.39,131.97,1120202,CXO
2014-04-17,131.99,134.0,131.48,133.2,1098514,CXO
2014-04-21,133.43,133.85,131.3,133.39,982050,CXO
2014-04-22,133.24,133.24,129.39,131.04,1239894,CXO
2014-04-23,131.45,133.55,131.39,132.72,1282063,CXO
2014-04-24,133.89,135.33,132.79,133.6,1221695,CXO
2014-04-25,132.53,133.082,128.0201,128.7,1224508,CXO
2014-04-28,128.67,130.03,125.06,127.9,1652712,CXO
2014-04-29,129.49,133.45,129.31,130.67,864310,CXO
2014-04-30,129.84,130.66,128.06,130.45,1222442,CXO
2014-05-01,129.42,130.8,128.09,130.03,1090553,CXO
2014-05-02,130.22,132.27,129.63,131.65,495854,CXO
2014-05-05,130.5,132.47,129.7,131.62,624941,CXO
2014-05-06,131.22,132.18,129.5,131.22,925864,CXO
2014-05-07,133.86,135.35,131.053,134.6,1188991,CXO
2014-05-08,134.5,135.28,133.3,133.61,1867915,CXO
2014-05-09,133.47,134.72,132.28,134.48,1251991,CXO
2014-05-12,133.05,134.37,129.11,129.94,2733666,CXO
2014-05-13,131.65,132.98,130.3,131.99,5072332,CXO
2014-05-14,132.16,134.24,131.99,132.49,1802666,CXO
2014-05-15,132.14,132.23,128.55,130.74,1230392,CXO
2014-05-16,130.43,131.02,128.4902,130.1,771749,CXO
2014-05-19,130.51,132.1899,130.0,130.57,772441,CXO
2014-05-20,130.5,131.29,129.31,131.01,534851,CXO
2014-05-21,131.36,133.18,130.72,132.58,841074,CXO
2014-05-22,132.57,134.36,131.99,132.25,574062,CXO
2014-05-23,131.85,132.5,130.52,130.75,1275342,CXO
2014-05-27,131.22,132.22,129.77,131.56,537224,CXO
2014-05-28,131.78,131.99,129.23,129.98,1077281,CXO
2014-05-29,130.27,133.33,130.19,133.25,1165665,CXO
2014-05-30,132.58,132.88,130.65,131.8,1177577,CXO
2014-06-02,131.55,132.53,130.17,131.19,537097,CXO
2014-06-03,130.76,132.52,130.19,132.39,586848,CXO
2014-06-04,132.64,134.46,131.24,133.77,631868,CXO
2014-06-05,133.36,134.19,132.42,133.36,1037235,CXO
2014-06-06,134.36,135.96,133.76,134.83,599423,CXO
2014-06-09,135.11,135.98,133.4,133.81,688562,CXO
2014-06-10,133.36,134.5,133.33,133.88,707561,CXO
2014-06-11,133.46,137.96,133.15,137.46,694464,CXO
2014-06-12,138.77,142.15,137.81,138.77,1316714,CXO
2014-06-13,139.94,142.08,136.84,141.83,887158,CXO
2014-06-16,141.83,142.12,139.86,140.09,773286,CXO
2014-06-17,139.41,140.04,137.23,137.83,1011572,CXO
2014-06-18,137.95,139.42,137.26,139.3,961089,CXO
2014-06-19,139.82,140.47,138.26,140.46,724192,CXO
2014-06-20,141.33,143.26,140.08,143.26,1123517,CXO
2014-06-23,143.25,145.7,142.99,143.2,1159258,CXO
2014-06-24,142.37,142.99,136.01,136.39,1295150,CXO
2014-06-25,136.14,140.54,136.13,140.29,1442822,CXO
2014-06-26,139.79,139.79,137.18,139.18,630896,CXO
2014-06-27,139.36,142.05,138.463,142.04,634954,CXO
2014-06-30,141.95,144.61,141.76,144.5,1275530,CXO
2014-07-01,145.97,145.99,141.78,142.72,1079499,CXO
2014-07-02,142.12,143.88,139.77,140.38,902519,CXO
2014-07-03,141.17,142.35,139.76,142.33,419591,CXO
2014-07-07,141.38,142.73,140.46,142.43,808046,CXO
2014-07-08,142.25,144.64,141.5802,144.5,1130290,CXO
2014-07-09,143.98,148.19,143.5601,147.88,1452402,CXO
2014-07-10,145.56,148.61,144.4,147.76,1374217,CXO
2014-07-11,147.49,147.49,145.1101,146.56,1561607,CXO
2014-07-14,147.31,148.43,146.43,148.0,763051,CXO
2014-07-15,147.61,147.61,141.69,141.86,1821965,CXO
2014-07-16,143.2,145.88,142.46,145.53,977015,CXO
2014-07-17,142.96,145.48,142.4,144.99,573096,CXO
2014-07-18,142.96,145.48,142.4,144.99,573096,CXO
2014-07-21,144.86,145.85,144.0,145.38,555651,CXO
2014-07-22,146.3,147.2,145.09,146.31,458926,CXO
2014-07-23,147.35,147.83,145.59,147.21,580786,CXO
2014-07-24,147.54,148.3,145.94,147.45,766886,CXO
2014-07-25,146.31,146.9,144.79,146.37,970676,CXO
2014-07-28,145.8,146.52,143.57,145.04,711039,CXO
2014-07-29,144.22,146.9,144.22,145.9,473374,CXO
2014-07-30,147.34,147.72,144.0,144.52,526310,CXO
2014-07-31,144.02,144.02,140.11,140.8,1091202,CXO
2014-08-01,137.74,142.0,136.78,141.2,1204446,CXO
2014-08-04,137.74,142.0,136.78,141.2,1204446,CXO
2014-08-05,140.13,140.739,135.03,135.71,1407228,CXO
2014-08-06,136.13,139.56,134.04,136.22,1556882,CXO
2014-08-07,135.74,135.74,130.71,130.92,1983428,CXO
2014-08-08,130.91,133.63,130.11,133.33,1164560,CXO
2014-08-11,135.0,135.84,133.8,133.87,739937,CXO
2014-08-12,133.75,134.77,130.16,130.91,1097749,CXO
2014-08-13,131.51,133.37,131.24,131.46,826899,CXO
2014-08-14,131.5,131.5,127.32,127.95,1599616,CXO
2014-08-15,128.01,130.25,128.01,129.5,880239,CXO
2014-08-18,129.67,130.35,128.27,129.28,809771,CXO
2014-08-19,129.93,131.94,128.06,128.21,1313181,CXO
2014-08-20,127.91,130.415,126.95,130.3,837536,CXO
2014-08-21,129.95,133.2,129.62,133.09,1176525,CXO
2014-08-22,133.09,133.47,131.91,132.29,904148,CXO
2014-08-25,132.7,138.68,132.7,138.28,1278267,CXO
2014-08-26,138.75,140.2866,137.22,137.72,1222663,CXO
2014-08-27,137.83,138.97,135.61,137.5,697416,CXO
2014-08-28,137.44,139.61,137.13,139.0,649380,CXO
2014-08-29,140.0,143.1,139.52,142.04,857442,CXO
2014-09-02,141.85,142.0397,138.68,139.16,766558,CXO
2014-09-03,141.38,142.66,139.42,140.22,699965,CXO
2014-09-04,139.65,140.2497,133.35,135.06,1494782,CXO
2014-09-05,134.86,136.38,133.61,135.72,873791,CXO
2014-09-08,134.01,134.23,128.26,130.45,1267338,CXO
2014-09-09,130.49,132.31,128.43,129.35,858330,CXO
2014-09-10,128.78,132.25,126.85,131.96,1097277,CXO
2014-09-11,129.54,133.075,128.41,132.9,1012079,CXO
2014-09-12,131.97,132.764,130.0,130.46,548502,CXO
2014-09-15,130.05,133.12,129.05,131.51,693745,CXO
2014-09-16,131.87,134.79,130.935,133.65,1036781,CXO
2014-09-17,134.39,136.1,133.91,134.28,999093,CXO
2014-09-18,134.29,134.29,130.99,132.36,942316,CXO
2014-09-19,133.22,134.39,131.56,131.71,1099220,CXO
2014-09-22,130.84,130.98,123.94,126.63,1819362,CXO
2014-09-23,126.5,128.31,124.99,125.83,1293984,CXO
2014-09-24,125.78,129.152,124.07,127.7,812625,CXO
2014-09-25,127.7,127.7,124.11,126.23,1085399,CXO
2014-09-26,125.8,128.41,125.5,127.45,1470253,CXO
2014-09-29,125.26,130.45,125.08,130.07,1466466,CXO
2014-09-30,129.92,130.82,124.35,125.39,1641594,CXO
2014-10-01,125.7,128.05,120.34,121.44,1932723,CXO
2014-10-02,120.11,121.1,115.32,120.36,1770081,CXO
2014-10-03,120.28,121.0,116.78,116.92,1248333,CXO
2014-10-06,117.17,118.48,115.09,116.6,1553367,CXO
2014-10-07,115.38,117.47,114.65,115.14,1713937,CXO
2014-10-08,114.25,114.74,109.13,114.5,2261054,CXO
2014-10-09,112.96,114.26,109.35,109.46,1758386,CXO
2014-10-10,109.03,109.39,104.78,105.56,1868442,CXO
2014-10-13,105.0,107.03,97.7,97.92,3864473,CXO
2014-10-14,99.06,102.86,96.62,97.18,2860136,CXO
2014-10-15,94.91,102.11,93.19,101.74,2597896,CXO
2014-10-16,98.87,107.11,97.81,104.66,2025351,CXO
2014-10-17,107.49,110.05,102.855,104.84,2855528,CXO
2014-10-20,104.56,107.99,102.65,105.18,876574,CXO
2014-10-21,106.8,110.71,106.73,110.6,1515913,CXO
2014-10-22,111.09,111.67,106.11,106.25,1639536,CXO
2014-10-23,108.83,112.15,107.61,110.92,1621180,CXO
2014-10-24,109.26,109.53,106.28,108.99,1222898,CXO
2014-10-27,106.16,106.25,102.18,105.46,1383778,CXO
2014-10-28,106.18,108.17,104.26,107.47,1439254,CXO
2014-10-29,104.81,107.03,103.04,106.49,2015187,CXO
2014-10-30,114.55,116.17,113.02,114.97,1440870,CXO
2014-10-31,107.09,109.21,103.8,109.03,1489719,CXO
2014-11-03,109.8,112.56,106.21,106.44,1720680,CXO
2014-11-04,103.93,104.885,102.05,102.72,1703703,CXO
2014-11-05,104.81,107.03,103.04,106.49,2015187,CXO
2014-11-06,104.48,112.42,103.01,112.2,2256215,CXO
2014-11-07,112.37,118.78,112.05,117.88,3019106,CXO
2014-11-10,118.81,121.18,114.33,115.58,2283069,CXO
2014-11-11,115.54,117.71,113.58,116.43,1189675,CXO
2014-11-12,114.45,116.8,114.12,115.53,1236049,CXO
2014-11-13,114.55,116.17,113.02,114.97,1440870,CXO
2014-11-14,116.41,118.48,115.0,117.84,1285581,CXO
2014-11-17,116.39,117.21,113.74,114.13,1484674,CXO
2014-11-18,114.12,116.05,112.5,114.98,945276,CXO
2014-11-19,115.24,117.15,112.97,115.16,970950,CXO
2014-11-20,115.83,119.981,115.48,117.83,1199552,CXO
2014-11-21,121.35,122.63,119.42,121.0,1719920,CXO
2014-11-24,120.08,121.0,117.81,118.42,1339959,CXO
2014-11-25,119.23,120.43,115.3,115.39,1482019,CXO
2014-11-26,114.62,115.03,112.11,112.15,1738341,CXO
2014-11-28,101.73,101.97,93.38,95.25,2506202,CXO
2014-12-01,94.37,94.9699,91.03,92.43,3652037,CXO
2014-12-02,91.0,94.73,91.0,93.28,1987143,CXO
2014-12-03,94.0,98.4,93.75,96.86,2493476,CXO
2014-12-04,93.78,97.02,93.03,96.88,1590528,CXO
2014-12-05,96.32,98.91,94.72,95.44,1995625,CXO
2014-12-08,94.22,94.27,86.88,86.99,2273200,CXO
2014-12-09,88.05,91.3,87.615,90.72,1667677,CXO
2014-12-10,87.65,88.34,85.97,86.71,2258348,CXO
2014-12-11,88.17,88.8,85.73,85.95,2259859,CXO
2014-12-12,82.94,87.31,77.22,85.36,2214511,CXO
2014-12-15,86.18,86.555,82.3,83.01,2291221,CXO
2014-12-16,81.81,85.73,81.17,83.55,8073864,CXO
2014-12-17,84.2,92.79,83.75,91.59,3276517,CXO
2014-12-18,95.26,95.89,91.78,93.97,2728240,CXO
2014-12-19,94.69,99.16,94.07,98.98,1675415,CXO
2014-12-22,96.95,97.99,94.2901,97.18,1470045,CXO
2014-12-23,98.08,100.19,97.02,99.9,1573697,CXO
2014-12-24,98.97,100.63,97.09,99.86,889378,CXO
2014-12-26,100.93,102.38,99.1696,100.63,1392262,CXO
2014-12-29,101.62,102.51,99.48,100.41,1654000,CXO
2014-12-30,99.53,102.35,98.05,99.39,942532,CXO
2014-12-31,98.3,100.68,97.36,99.75,911409,CXO
2015-01-02,99.69,102.52,97.46,101.01,1034416,CXO
2015-01-05,99.15,99.15,94.05,96.11,1780512,CXO
2015-01-06,94.83,97.02,93.17,94.18,2876145,CXO
2015-01-07,95.09,96.68,91.26,91.99,1694151,CXO
2015-01-08,92.96,97.32,92.21,96.4,1684756,CXO
2015-01-09,97.56,100.11,95.26,99.42,1724357,CXO
2015-01-12,97.36,97.37,94.29,95.08,2232302,CXO
2015-01-13,95.8,97.99,94.515,96.98,1734789,CXO
2015-01-14,95.69,100.98,95.57,100.66,4238840,CXO
2015-01-15,103.56,105.02,100.27,100.51,2788697,CXO
2015-01-16,101.58,106.59,101.34,105.0,1996231,CXO
2015-01-20,104.53,105.95,99.54,105.67,1682682,CXO
2015-01-21,107.4,110.165,106.445,108.49,2178307,CXO
2015-01-22,109.65,109.65,104.425,106.4,2779492,CXO
2015-01-23,105.98,110.78,105.31,106.72,1905841,CXO
2015-01-26,107.21,110.72,105.305,110.66,1570550,CXO
2015-01-27,110.19,113.865,109.46,112.57,2234475,CXO
2015-01-28,112.08,112.934,106.2,106.46,2432612,CXO
2015-01-29,107.27,108.294,103.28,106.46,1786590,CXO
2015-01-30,105.43,112.85,104.69,110.85,1611282,CXO
2015-02-02,111.66,116.625,111.66,116.02,1855054,CXO
2015-02-03,118.25,119.82,111.57,115.72,3842437,CXO
2015-02-04,113.04,113.9,108.694,109.81,1968481,CXO
2015-02-05,111.91,113.86,110.71,113.04,1875093,CXO
2015-02-06,114.35,115.64,112.22,114.48,1549967,CXO
2015-02-09,115.3,116.89,111.96,112.04,1807053,CXO
2015-02-10,112.23,112.31,107.592,110.25,1776220,CXO
2015-02-11,107.45,111.17,104.34,110.98,1991237,CXO
2015-02-12,113.41,117.34,113.41,115.6,1605765,CXO
2015-02-13,117.34,118.99,114.72,117.11,1365768,CXO
2015-02-17,116.36,118.77,114.78,118.16,1114952,CXO
2015-02-18,116.33,119.9416,115.75,118.26,1390617,CXO
2015-02-19,112.54,120.075,112.26,118.37,1689005,CXO
2015-02-20,118.7,119.235,115.78,117.22,1130635,CXO
2015-02-23,114.9,118.41,114.18,117.07,1177522,CXO
2015-02-24,118.41,118.7,112.86,113.35,2247713,CXO
2015-02-25,112.8,117.24,111.83,116.78,1421072,CXO
2015-02-26,122.14,122.14,110.68,112.97,2621343,CXO
2015-02-27,109.25,111.33,107.87,108.92,5361886,CXO
2015-03-02,109.5,114.49,106.96,113.92,3310317,CXO
2015-03-03,114.0,116.79,113.83,114.78,1546210,CXO
2015-03-04,115.67,116.0699,110.14,114.16,1484766,CXO
2015-03-05,114.39,114.6,112.69,113.46,960668,CXO
2015-03-06,111.65,113.14,110.87,111.11,1121312,CXO
2015-03-09,111.38,112.66,109.75,110.49,1229700,CXO
2015-03-10,108.0,110.61,106.52,106.59,1948540,CXO
2015-03-11,106.92,108.85,106.29,107.82,1246610,CXO
2015-03-12,108.92,109.0,106.35,106.76,1102277,CXO
2015-03-13,105.59,106.42,103.19,105.49,1805394,CXO
2015-03-16,104.59,108.33,103.78,108.28,1170865,CXO
2015-03-17,107.57,108.751,105.78,105.84,943813,CXO
2015-03-18,104.45,108.845,103.95,107.4,2626553,CXO
2015-03-19,105.13,106.49,104.25,106.2,1140658,CXO
2015-03-20,107.22,109.545,105.92,108.18,1529674,CXO
2015-03-23,108.93,109.61,105.65,105.73,1010064,CXO
2015-03-24,105.65,106.99,105.06,106.24,921998,CXO
2015-03-25,107.3,109.14,105.75,108.45,1222638,CXO
2015-03-26,110.32,113.7,110.32,111.77,1913972,CXO
2015-03-27,110.56,112.9,109.47,112.84,1428535,CXO
2015-03-30,113.97,115.99,113.26,114.99,1349611,CXO
2015-03-31,113.59,116.94,113.53,115.92,1678032,CXO
2015-04-01,116.75,120.28,116.02,118.13,1606115,CXO
2015-04-02,118.62,121.0499,117.91,119.35,1868315,CXO
2015-04-06,120.54,122.69,119.03,121.16,1675335,CXO
2015-04-07,121.12,122.89,120.26,121.0,1410876,CXO
2015-04-08,124.35,124.35,119.0,119.75,1197719,CXO
2015-04-09,120.5,122.65,119.86,122.2,1281587,CXO
2015-04-10,122.8,122.8,120.11,120.91,1047301,CXO
2015-04-13,121.57,122.25,118.68,119.44,582295,CXO
2015-04-14,120.63,122.46,119.84,122.26,828263,CXO
2015-04-15,121.47,125.89,121.47,125.04,1581972,CXO
2015-04-16,124.21,128.36,122.991,125.57,1358461,CXO
2015-04-17,124.19,125.5,122.98,124.75,948977,CXO
2015-04-20,124.17,127.27,123.78,125.48,1225407,CXO
2015-04-21,125.67,126.758,123.13,123.27,1694000,CXO
2015-04-22,124.12,124.65,122.32,123.6,890127,CXO
2015-04-23,124.4,127.765,123.94,126.48,1082284,CXO
2015-04-24,126.18,126.65,124.48,125.84,770764,CXO
2015-04-27,126.95,127.03,124.02,125.04,825232,CXO
2015-04-28,125.45,126.24,123.5,126.01,868941,CXO
2015-04-29,125.86,128.55,124.3,128.31,1157502,CXO
2015-04-30,128.4,128.82,124.6,126.66,889051,CXO
2015-05-01,125.83,127.35,124.14,124.6,893457,CXO
2015-05-04,125.27,127.0,122.61,126.74,2217189,CXO
2015-05-05,134.07,134.13,119.712,121.04,3786782,CXO
2015-05-06,123.0,123.6,119.1132,120.1,1808884,CXO
2015-05-07,120.27,120.31,115.41,117.12,1658673,CXO
2015-05-08,117.93,118.95,115.34,118.3,1124502,CXO
2015-05-11,119.53,119.644,114.295,115.35,1119791,CXO
2015-05-12,115.71,119.68,115.48,119.59,1066822,CXO
2015-05-13,120.36,120.61,116.99,118.07,888876,CXO
2015-05-14,118.53,118.53,113.64,114.15,1618435,CXO
2015-05-15,113.0,117.03,111.78,115.84,1059400,CXO
2015-05-18,116.33,119.065,115.02,118.66,1101428,CXO
2015-05-19,117.21,117.85,115.2,116.61,866834,CXO
2015-05-20,117.34,119.25,114.91,118.9,1130122,CXO
2015-05-21,119.73,122.09,119.268,122.03,1029855,CXO
2015-05-22,120.52,122.79,120.01,121.49,790949,CXO
2015-05-26,119.28,120.71,118.0,119.45,743010,CXO
2015-05-27,119.47,120.33,117.66,118.52,806606,CXO
2015-05-28,117.58,118.54,114.88,117.31,759337,CXO
2015-05-29,118.11,121.28,117.37,120.3,1627251,CXO
2015-06-01,120.86,120.99,119.615,120.26,915116,CXO
2015-06-02,121.18,124.32,121.18,122.25,1187243,CXO
2015-06-03,121.95,123.815,119.58,119.59,904038,CXO
2015-06-04,118.25,119.29,117.8,118.04,1059249,CXO
2015-06-05,117.07,120.85,117.07,118.16,1450859,CXO
2015-06-08,117.66,120.56,116.72,120.23,1456572,CXO
2015-06-09,121.77,124.31,121.515,122.55,1269278,CXO
2015-06-10,124.69,126.11,123.65,125.67,1128531,CXO
2015-06-11,126.08,126.3,123.55,124.4,992435,CXO
2015-06-12,123.71,124.31,122.75,123.95,999048,CXO
2015-06-15,122.75,124.715,122.36,124.09,1414172,CXO
2015-06-16,123.6,125.6,123.6,125.0,498626,CXO
2015-06-17,127.39,127.48,123.085,124.17,802728,CXO
2015-06-18,124.5,125.55,123.35,123.92,813150,CXO
2015-06-19,123.58,124.44,122.7,123.7,1119417,CXO
2015-06-22,124.2,126.26,122.91,125.48,1182324,CXO
2015-06-23,125.39,125.864,123.47,124.74,1032921,CXO
2015-06-24,124.01,125.48,119.77,120.9,1522072,CXO
2015-06-25,120.85,121.62,116.76,117.07,2522118,CXO
2015-06-26,116.43,116.52,112.13,112.59,5329352,CXO
2015-06-29,111.29,113.95,110.441,111.97,2035990,CXO
2015-06-30,113.29,114.43,112.2,113.86,1615794,CXO
2015-07-01,113.9,115.13,111.55,111.61,2146671,CXO
2015-07-02,112.03,113.23,111.7191,112.37,1141989,CXO
2015-07-06,110.09,111.36,107.26,107.39,1629311,CXO
2015-07-07,107.5,109.58,103.97,109.49,3047427,CXO
2015-07-08,108.72,109.57,106.77,106.85,1669903,CXO
2015-07-09,107.94,111.21,107.94,109.73,906799,CXO
2015-07-10,110.99,111.695,108.0,108.44,904238,CXO
2015-07-13,108.5,110.36,107.5,110.17,1131771,CXO
2015-07-14,109.52,112.2,109.1,111.25,1364565,CXO
2015-07-15,110.28,111.46,107.0,108.1,1100990,CXO
2015-07-16,109.08,109.42,106.83,107.51,1105717,CXO
2015-07-17,107.27,107.56,104.82,105.04,1309035,CXO
2015-07-20,104.83,105.56,101.84,102.65,2343238,CXO
2015-07-21,103.52,106.52,103.52,104.18,1238162,CXO
2015-07-22,104.44,105.7,102.94,105.41,1780865,CXO
2015-07-23,105.71,106.92,104.2,105.62,1913009,CXO
2015-07-24,105.43,106.02,102.57,103.01,1738698,CXO
2015-07-27,101.15,101.77,98.03,99.19,2345074,CXO
2015-07-28,99.97,102.45,98.91,102.19,2390170,CXO
2015-07-29,101.99,107.43,101.33,106.78,2506313,CXO
2015-07-30,107.46,112.59,107.16,108.45,3876228,CXO
2015-07-31,107.55,108.4,106.37,106.56,1731270,CXO
2015-08-03,105.37,108.19,103.89,104.5,1945966,CXO
2015-08-04,105.63,107.29,104.45,105.15,1690109,CXO
2015-08-05,106.59,108.3,105.42,105.95,1630806,CXO
2015-08-06,105.03,109.54,104.03,108.96,2910399,CXO
2015-08-07,108.5,111.59,106.66,107.32,1736308,CXO
2015-08-10,107.89,111.87,106.93,111.76,1150701,CXO
2015-08-11,109.86,112.2,107.95,111.93,1499426,CXO
2015-08-12,111.43,114.15,110.03,114.09,1549418,CXO
2015-08-13,112.78,113.4425,109.67,109.97,1335979,CXO
2015-08-14,109.82,111.65,109.28,110.13,759317,CXO
2015-08-17,109.49,110.32,108.6,109.78,708001,CXO
2015-08-18,109.18,110.7,108.47,110.57,926739,CXO
2015-08-19,109.76,110.9684,105.07,105.59,2112925,CXO
2015-08-20,105.75,106.26,103.65,104.15,2332536,CXO
2015-08-21,103.74,104.62,100.23,100.77,2260296,CXO
2015-08-24,94.96,99.16,93.31,95.38,2788950,CXO
2015-08-25,98.69,99.34,92.41,92.53,1962823,CXO
2015-08-26,94.93,95.38,93.27,95.09,1853753,CXO
2015-08-27,97.99,103.535,97.84,102.99,2212157,CXO
2015-08-28,102.41,108.44,102.41,105.83,2073550,CXO
2015-08-31,104.5,109.23,102.13,108.16,1752332,CXO
2015-09-01,104.89,107.95,102.38,103.16,1431775,CXO
2015-09-02,104.615,105.61,100.85,105.57,1230342,CXO
2015-09-03,106.65,109.36,104.85,106.42,1385585,CXO
2015-09-04,104.64,105.571,103.1,104.47,949330,CXO
2015-09-08,105.06,107.26,103.1375,106.92,1448912,CXO
2015-09-09,108.01,108.6897,101.42,101.58,1534542,CXO
2015-09-10,102.14,103.22,100.11,102.01,1561583,CXO
2015-09-11,99.97,100.23,96.96,98.62,2590707,CXO
2015-09-14,98.27,98.36,95.06,96.27,2235929,CXO
2015-09-15,96.86,98.11,96.24,98.1,2042227,CXO
2015-09-16,99.72,105.14,99.62,104.93,2426826,CXO
2015-09-17,105.04,107.84,104.05,105.27,2081119,CXO
2015-09-18,102.36,104.23,101.89,102.67,1704913,CXO
2015-09-21,104.13,105.28,102.68,104.38,938608,CXO
2015-09-22,102.16,105.43,101.26,103.0,1632797,CXO
2015-09-23,103.28,104.06,100.61,100.98,1172388,CXO
2015-09-24,100.1,102.57,99.07,101.73,1083336,CXO
2015-09-25,102.82,103.655,100.44,100.96,1007790,CXO
2015-09-28,99.88,100.542,94.78,95.14,1581967,CXO
2015-09-29,96.02,98.08,95.06,96.6,1115257,CXO
2015-09-30,97.57,100.17,95.78,98.3,1359570,CXO
2015-10-01,95.48,98.85,94.83,98.21,7044531,CXO
2015-10-02,97.22,103.5,96.03,102.62,2262118,CXO
2015-10-05,104.0,108.28,103.0,107.55,2521147,CXO
2015-10-06,107.29,109.32,104.965,107.56,2874106,CXO
2015-10-07,110.18,116.4,105.69,111.04,2778481,CXO
2015-10-08,111.13,116.46,110.43,116.43,2461593,CXO
2015-10-09,116.5,117.19,112.37,115.9,1947608,CXO
2015-10-12,116.0,116.0,112.67,115.08,1131536,CXO
2015-10-13,115.03,117.9,113.4,115.6,2061176,CXO
2015-10-14,115.55,117.09,113.56,115.61,1175399,CXO
2015-10-15,114.74,117.11,113.77,116.2,1160259,CXO
2015-10-16,116.7,117.6,115.04,116.63,1315524,CXO
2015-10-19,114.84,114.85,110.43,111.73,1196387,CXO
2015-10-20,111.81,114.46,111.215,113.78,936318,CXO
2015-10-21,112.69,113.9,111.2,111.76,1352957,CXO
2015-10-22,112.6,114.46,110.95,112.83,1097949,CXO
2015-10-23,111.83,113.77,109.71,112.6,1316160,CXO
2015-10-26,112.02,113.21,110.92,111.45,1152779,CXO
2015-10-27,109.34,111.06,106.66,110.78,1694778,CXO
2015-10-28,110.86,115.89,109.31,114.78,1592584,CXO
2015-10-29,114.5,117.75,113.79,116.0,1417533,CXO
2015-10-30,116.23,117.52,113.03,115.91,1420854,CXO
2015-11-02,115.17,116.57,114.39,115.14,1453676,CXO
2015-11-03,115.95,120.41,115.95,117.83,2308707,CXO
2015-11-04,117.77,119.24,113.82,116.75,2230164,CXO
2015-11-05,114.34,116.81,109.29,113.2,2788226,CXO
2015-11-06,112.65,115.17,110.59,111.43,2594654,CXO
2015-11-09,111.79,113.2765,109.93,111.53,1507303,CXO
2015-11-10,111.04,111.66,108.39,111.34,1701753,CXO
2015-11-11,111.07,112.58,106.0,107.18,1853567,CXO
2015-11-12,105.99,106.99,103.61,104.81,1456314,CXO
2015-11-13,103.98,105.4099,101.51,104.92,2045901,CXO
2015-11-16,105.07,107.91,103.75,107.76,1412592,CXO
2015-11-17,107.26,109.94,104.7,109.08,1542574,CXO
2015-11-18,110.19,112.21,108.19,112.06,1233526,CXO
2015-11-19,110.61,111.19,107.14,109.12,848162,CXO
2015-11-20,109.27,110.81,107.6,108.71,853531,CXO
2015-11-23,108.72,110.25,107.05,109.5,1036021,CXO
2015-11-24,110.31,113.815,110.31,112.53,1111066,CXO
2015-11-25,110.98,111.74,109.9,111.0,774538,CXO
2015-11-27,109.21,109.94,107.15,108.3,544073,CXO
2015-11-30,108.76,110.165,108.04,109.44,1042029,CXO
2015-12-01,110.52,112.5,110.0,111.91,1253456,CXO
2015-12-02,111.35,111.42,105.67,106.0,1857399,CXO
2015-12-03,107.52,108.39,105.48,106.2,1141053,CXO
2015-12-04,105.0,107.555,103.27,105.84,1376578,CXO
2015-12-07,102.5,102.76,98.88,99.59,2094648,CXO
2015-12-08,99.45,102.12,97.05,100.19,2260276,CXO
2015-12-09,100.84,102.72,98.46,99.36,2061589,CXO
2015-12-10,98.7,105.22,98.49,103.7,2084951,CXO
2015-12-11,102.33,102.8,98.78,98.99,1463163,CXO
2015-12-14,98.27,102.9,98.27,102.43,2092843,CXO
2015-12-15,103.93,108.87,102.63,108.57,2398223,CXO
2015-12-16,108.48,108.84,101.88,102.15,2085544,CXO
2015-12-17,102.31,102.7,95.06,95.47,2943347,CXO
2015-12-18,95.8,97.14,91.92,91.97,3192509,CXO
2015-12-21,92.27,92.99,85.87,86.67,4312327,CXO
2015-12-22,86.91,90.06,86.1,88.41,3521911,CXO
2015-12-23,90.01,96.67,89.93,96.54,2514032,CXO
2015-12-24,96.02,96.9999,94.16,95.77,898192,CXO
2015-12-28,93.7,93.75,89.89,90.5,1671733,CXO
2015-12-29,92.48,94.92,90.79,92.72,1619675,CXO
2015-12-30,90.81,92.78,90.03,91.58,947232,CXO
2015-12-31,91.28,94.29,91.28,92.86,1263089,CXO
2016-01-04,92.68,93.79,88.87,90.29,2112378,CXO
2016-01-05,90.6,91.995,88.88,91.05,1506454,CXO
2016-01-06,86.84,87.01,82.765,84.29,2870734,CXO
2016-01-07,81.87,85.89,80.59,82.42,2310443,CXO
2016-01-08,83.33,85.56,81.76,84.42,1913442,CXO
2016-01-11,85.5,86.28,80.54,82.17,1917996,CXO
2016-01-12,83.59,84.89,77.41,80.52,4178608,CXO
2016-01-13,82.11,83.85,76.89,78.4,2284525,CXO
2016-01-14,79.17,81.96,75.58,80.95,2282825,CXO
2016-01-15,76.64,79.09,74.02,77.07,2675337,CXO
2016-01-19,78.66,79.29,74.77,75.98,3035135,CXO
2016-01-20,73.62,74.58,69.94,72.52,4670091,CXO
2016-01-21,72.69,82.16,72.245,81.39,3375852,CXO
2016-01-22,86.04,88.9,83.25,85.87,2874996,CXO
2016-01-25,83.69,86.95,80.46,80.68,1546585,CXO
2016-01-26,83.29,88.63,81.62,88.15,2551024,CXO
2016-01-27,86.61,92.54,86.09,87.94,3046813,CXO
2016-01-28,93.49,93.54,88.58,91.08,2434187,CXO
2016-01-29,91.49,95.21,91.05,95.13,2313804,CXO
2016-02-01,93.82,94.41,89.42,92.01,1784379,CXO
2016-02-02,88.42,91.51,87.505,88.92,1580109,CXO
2016-02-03,90.84,92.46,87.66,91.3,2444459,CXO
2016-02-04,92.71,93.2,88.72,90.0,2777923,CXO
2016-02-05,88.91,90.23,85.85,87.27,2154015,CXO
2016-02-08,85.0,88.058,82.81,87.15,1596412,CXO
2016-02-09,85.94,87.65,83.1,85.58,1670848,CXO
2016-02-10,85.49,88.9099,83.55,85.97,1518721,CXO
2016-02-11,84.23,85.16,80.7,84.9,1732686,CXO
2016-02-12,87.4,87.769,84.45,87.15,1208392,CXO
2016-02-16,89.2,89.5,86.63,88.14,1992828,CXO
2016-02-17,94.11,97.0,93.11,95.51,8177641,CXO
2016-02-18,95.57,96.24,92.7,93.96,6266942,CXO
2016-02-19,92.83,94.42,91.655,92.29,23881767,CXO
2016-02-22,93.53,95.19,92.75,94.97,3525027,CXO
2016-02-23,93.93,94.35,90.16,90.87,2552326,CXO
2016-02-24,90.25,92.0,88.05,91.54,3218128,CXO
2016-02-25,88.5,91.0,87.55,88.78,4492812,CXO
2016-02-26,93.0,94.26,90.6,91.93,2785390,CXO
2016-02-29,92.21,92.89,89.52,90.24,2193479,CXO
2016-03-01,90.58,92.06,89.06,91.24,3202639,CXO
2016-03-02,90.92,96.94,90.89,96.74,2385330,CXO
2016-03-03,95.78,100.16,95.245,97.23,2858691,CXO
2016-03-04,98.06,102.3,95.17,98.16,3826110,CXO
2016-03-07,98.1,101.21,95.9,101.15,3680052,CXO
2016-03-08,99.57,100.2,94.61,95.45,1803576,CXO
2016-03-09,97.63,98.69,94.85,96.68,1902057,CXO
2016-03-10,96.16,97.61,94.26,96.84,2282849,CXO
2016-03-11,98.61,102.43,98.125,102.06,2723489,CXO
2016-03-14,99.69,103.295,99.5,102.19,2487827,CXO
2016-03-15,99.99,102.55,99.41,102.5,1554071,CXO
2016-03-16,103.52,105.93,102.58,105.37,2001235,CXO
2016-03-17,106.32,107.0,104.46,104.96,2324256,CXO
2016-03-18,106.2,106.78,102.74,104.9,3048790,CXO
2016-03-21,104.51,106.15,102.76,104.33,1477894,CXO
2016-03-22,103.44,104.43,102.73,103.36,1241810,CXO
2016-03-23,101.85,103.62,100.705,101.54,1788082,CXO
2016-03-24,99.11,104.08,97.75,103.61,1732571,CXO
2016-03-28,103.8,104.02,100.5,101.85,1348631,CXO
2016-03-29,100.08,103.9999,99.7,103.49,1086999,CXO
2016-03-30,104.94,105.61,100.98,101.95,1318867,CXO
2016-03-31,101.72,102.55,99.18,101.04,1502745,CXO
2016-04-01,98.65,101.71,98.26,101.13,1591028,CXO
2016-04-04,101.73,102.26,97.76,97.9,1259933,CXO
2016-04-05,96.48,98.74,95.87,97.48,1824456,CXO
2016-04-06,98.48,102.83,97.72,101.9,1781297,CXO
2016-04-07,101.25,103.18,100.44,103.13,1521039,CXO
2016-04-08,106.15,106.7,104.01,105.2,2009054,CXO
2016-04-11,105.87,106.69,104.62,104.71,1321851,CXO
2016-04-12,105.55,108.89,104.55,107.09,1187016,CXO
2016-04-13,107.43,107.81,105.2975,107.28,1467545,CXO
2016-04-14,107.42,108.19,106.32,107.8,831533,CXO
2016-04-15,107.0,107.0,104.29,104.65,1620530,CXO
2016-04-18,100.74,107.7,99.24,107.34,1890669,CXO
2016-04-19,108.83,111.54,108.0,110.03,1787240,CXO
2016-04-20,108.96,112.98,108.1,111.99,1352805,CXO
2016-04-21,112.38,113.74,110.26,112.01,1580688,CXO
2016-04-22,112.3,114.75,112.3,114.26,1124275,CXO
2016-04-25,113.91,114.7,112.08,113.2,1324594,CXO
2016-04-26,113.77,119.13,113.4,118.96,1933794,CXO
2016-04-27,120.13,122.5,119.55,121.51,1884761,CXO
2016-04-28,120.69,122.53,118.66,119.03,1393505,CXO
2016-04-29,119.22,121.11,114.7,116.17,1714604,CXO
2016-05-02,116.22,117.79,114.84,117.06,1338829,CXO
2016-05-03,115.37,116.26,111.76,112.83,1717421,CXO
2016-05-04,113.35,115.26,110.5,111.55,1620407,CXO
2016-05-05,115.02,118.39,114.42,116.91,2112822,CXO
2016-05-06,115.4,117.82,114.02,114.66,1206674,CXO
2016-05-09,113.98,114.69,112.14,113.53,1245464,CXO
2016-05-10,114.01,117.19,113.585,117.09,903527,CXO
2016-05-11,116.51,117.98,114.64,116.53,860423,CXO
2016-05-12,118.64,120.28,116.6,117.53,1163373,CXO
2016-05-13,116.89,118.07,115.59,115.83,648291,CXO
2016-05-16,118.0,119.79,117.72,118.16,906872,CXO
2016-05-17,118.72,118.92,117.17,118.83,1235508,CXO
2016-05-18,118.57,119.48,115.88,116.84,1730986,CXO
2016-05-19,114.73,116.95,111.93,116.89,1399803,CXO
2016-05-20,117.45,118.01,114.84,117.77,1207868,CXO
2016-05-23,116.77,118.56,116.61,117.64,953964,CXO
2016-05-24,118.69,119.41,116.77,117.68,868829,CXO
2016-05-25,118.59,121.24,118.0,120.25,1275110,CXO
2016-05-26,121.34,123.01,120.13,122.4,1647687,CXO
2016-05-27,121.43,122.39,120.24,122.19,1076155,CXO
2016-05-31,122.78,123.88,120.56,121.34,853587,CXO
2016-06-01,120.13,121.77,119.84,121.3,949892,CXO
2016-06-02,120.0,121.28,118.77,120.98,858785,CXO
2016-06-03,121.31,121.57,118.81,119.35,768353,CXO
2016-06-06,121.1,121.11,119.15,120.51,1090849,CXO
2016-06-07,121.72,126.47,121.08,126.26,1629104,CXO
2016-06-08,127.75,129.07,125.82,126.29,1807131,CXO
2016-06-09,124.35,125.77,124.15,124.47,976598,CXO
2016-06-10,122.88,123.72,119.13,119.78,990872,CXO
2016-06-13,119.49,121.39,118.86,119.67,1295220,CXO
2016-06-14,119.33,122.62,119.0936,122.46,1255003,CXO
2016-06-15,121.53,123.83,120.26,122.16,996159,CXO
2016-06-16,120.24,120.24,116.82,117.84,1440993,CXO
2016-06-17,119.13,120.9999,119.05,120.81,1456379,CXO
2016-06-20,122.75,123.56,121.9075,122.45,1040381,CXO
2016-06-21,122.07,125.85,121.21,125.55,1130165,CXO
2016-06-22,126.4,126.78,123.89,125.74,1024400,CXO
2016-06-23,126.93,130.03,126.44,129.95,1600684,CXO
2016-06-24,124.22,126.01,120.57,121.06,1965681,CXO
2016-06-27,119.53,120.65,114.94,115.48,1772230,CXO
2016-06-28,118.56,120.22,117.39,118.81,1858713,CXO
2016-06-29,120.26,121.13,119.83,120.5,1753156,CXO
2016-06-30,120.43,120.43,118.0,119.27,1783041,CXO
2016-07-01,119.44,120.685,118.19,119.03,1315891,CXO
2016-07-05,116.7,117.1,114.33,116.56,1170130,CXO
2016-07-06,116.45,118.63,115.405,118.33,1524887,CXO
2016-07-07,120.01,120.33,115.12,115.83,1282819,CXO
2016-07-08,117.47,119.12,115.58,118.39,1245574,CXO
2016-07-11,119.3,119.63,117.29,118.28,868103,CXO
2016-07-12,120.56,123.76,120.07,122.35,1250239,CXO
2016-07-13,123.0,123.49,119.86,121.04,1419917,CXO
2016-07-14,122.63,123.31,121.2,123.3,974982,CXO
2016-07-15,123.91,124.61,122.2,122.98,1016044,CXO
2016-07-18,122.44,123.34,120.31,122.15,812593,CXO
2016-07-19,122.22,122.22,120.46,121.48,833886,CXO
2016-07-20,120.53,122.26,118.51,121.56,901938,CXO
2016-07-21,121.56,123.31,120.81,121.16,966610,CXO
2016-07-22,121.65,123.1,121.46,122.84,1160178,CXO
2016-07-25,121.4,121.93,116.76,118.47,1738756,CXO
2016-07-26,117.68,120.8,117.06,120.74,1552908,CXO
2016-07-27,121.0,122.84,118.4,119.61,1419873,CXO
2016-07-28,119.4,121.72,118.38,119.66,1414154,CXO
2016-07-29,117.87,124.35,117.87,124.2,1473844,CXO
2016-08-01,123.31,123.44,117.88,118.09,2323834,CXO
2016-08-02,119.72,121.33,117.8,121.29,2060491,CXO
2016-08-03,121.78,126.43,118.395,126.01,2824232,CXO
2016-08-04,125.75,128.19,124.72,125.9,1362220,CXO
2016-08-05,126.52,129.21,125.54,128.92,1259548,CXO
2016-08-08,130.22,132.33,129.5,129.88,1121267,CXO
2016-08-09,130.78,131.59,128.3,129.46,1023653,CXO
2016-08-10,129.89,130.91,128.02,128.5,837084,CXO
2016-08-11,129.71,133.05,128.81,132.13,954142,CXO
2016-08-12,132.71,134.03,131.255,133.73,835386,CXO
2016-08-15,134.65,137.4,134.165,136.44,1054180,CXO
2016-08-16,130.87,133.01,130.2005,131.78,7504135,CXO
2016-08-17,132.7,133.16,130.84,132.79,1597219,CXO
2016-08-18,133.66,135.48,133.13,135.44,1774956,CXO
2016-08-19,134.9,135.37,132.66,134.0,1542954,CXO
2016-08-22,132.88,133.61,131.23,133.24,1074091,CXO
2016-08-23,133.41,135.12,132.56,134.02,1303186,CXO
2016-08-24,133.15,134.4,131.83,132.38,1309749,CXO
2016-08-25,132.5,132.7,130.73,132.03,1156352,CXO
2016-08-26,132.9,134.71,131.361,132.84,1216734,CXO
2016-08-29,132.31,133.55,132.05,132.97,1184116,CXO
2016-08-30,133.8,134.19,131.05,132.27,1438306,CXO
2016-08-31,131.59,132.07,128.26,129.2,1668157,CXO
2016-09-01,128.57,130.54,128.04,130.5,1063994,CXO
2016-09-02,132.22,132.61,130.39,131.49,1054535,CXO
2016-09-06,131.99,132.55,128.72,132.53,1331914,CXO
2016-09-07,133.03,134.53,132.7,133.61,1683280,CXO
2016-09-08,134.91,136.12,133.43,134.17,1522574,CXO
2016-09-09,132.21,133.47,130.4,130.47,1278862,CXO
2016-09-12,130.03,132.23,128.76,130.78,1192156,CXO
2016-09-13,128.11,128.3,123.67,124.52,1737775,CXO
2016-09-14,124.37,125.79,122.15,123.45,1472026,CXO
2016-09-15,124.15,126.46,123.43,125.35,854399,CXO
2016-09-16,123.04,125.66,122.51,125.39,1828598,CXO
2016-09-19,126.58,127.525,123.96,124.02,1493512,CXO
2016-09-20,123.6,125.14,122.5,122.77,1594143,CXO
2016-09-21,124.6,128.43,124.46,128.31,1422940,CXO
2016-09-22,130.22,131.01,127.44,127.67,918855,CXO
2016-09-23,126.51,128.68,124.26,125.03,1226083,CXO
2016-09-26,125.67,129.25,125.56,126.51,1483845,CXO
2016-09-27,124.23,124.8,121.56,122.89,1509461,CXO
2016-09-28,124.09,130.14,122.06,130.04,1985504,CXO
2016-09-29,129.72,134.73,129.55,133.66,2296135,CXO
2016-09-30,134.4,137.83,133.57,137.35,1769749,CXO
2016-10-03,137.64,138.42,134.77,137.66,1434653,CXO
2016-10-04,138.35,138.55,136.22,137.2,1179564,CXO
2016-10-05,139.41,142.1,137.92,140.8,1174647,CXO
2016-10-06,141.0,141.61,139.575,140.86,825911,CXO
2016-10-07,141.18,141.36,139.2,139.57,985737,CXO
2016-10-10,141.64,143.6,141.505,141.86,1724527,CXO
2016-10-11,141.45,141.56,138.75,140.08,1241774,CXO
2016-10-12,138.76,139.76,137.49,138.69,974948,CXO
2016-10-13,137.61,139.26,135.735,138.29,1226369,CXO
2016-10-14,139.66,140.29,136.4,136.7,1053222,CXO
2016-10-17,136.02,137.89,135.53,136.93,656197,CXO
2016-10-18,138.89,140.45,135.41,136.55,693363,CXO
2016-10-19,138.19,141.41,137.9,139.47,1193402,CXO
2016-10-20,137.85,140.39,137.09,139.49,1172648,CXO
2016-10-21,137.94,138.9,137.14,138.0,884660,CXO
2016-10-24,137.93,138.525,133.64,135.75,1481623,CXO
2016-10-25,135.51,137.97,132.98,133.07,1515139,CXO
2016-10-26,131.69,134.14,130.19,134.04,1260829,CXO
2016-10-27,134.94,135.35,133.235,133.65,980871,CXO
2016-10-28,133.5,135.32,128.95,129.13,1833318,CXO
2016-10-31,128.7,129.65,126.1,126.94,1486724,CXO
2016-11-01,128.07,129.44,126.25,128.6,1190748,CXO
2016-11-02,126.25,128.92,123.88,128.39,1720316,CXO
2016-11-03,129.07,129.95,125.1,129.04,2043896,CXO
2016-11-04,128.75,129.96,124.335,126.68,2186088,CXO
2016-11-07,129.33,131.18,127.76,131.1,2005336,CXO
2016-11-08,129.94,135.46,129.145,134.06,2341854,CXO
2016-11-09,133.34,137.99,130.03,132.68,3558445,CXO
2016-11-10,131.37,133.26,129.41,131.25,1408237,CXO
2016-11-11,130.23,131.38,125.22,126.89,1909531,CXO
2016-11-14,126.49,128.62,125.16,128.41,1557822,CXO
2016-11-15,130.48,134.12,130.19,133.59,1772357,CXO
2016-11-16,133.11,135.08,130.77,131.5,983335,CXO
2016-11-17,133.45,135.99,129.88,130.44,1207643,CXO
2016-11-18,131.12,131.97,129.33,130.05,1555254,CXO
2016-11-21,133.46,137.93,132.76,136.96,1699214,CXO
2016-11-22,137.655,138.87,136.05,138.54,1859440,CXO
2016-11-23,137.39,139.27,135.74,138.39,1052549,CXO
2016-11-25,137.19,138.2,133.71,134.26,689689,CXO
2016-11-28,135.83,135.91,129.2,129.5,1556302,CXO
2016-11-29,127.03,128.9,124.9,127.33,1895261,CXO
2016-11-30,135.92,143.66,135.88,143.02,3413646,CXO
2016-12-01,146.47,146.87,140.98,141.79,2345665,CXO
2016-12-02,141.75,143.62,140.21,142.6,1332843,CXO
2016-12-05,144.15,146.38,142.545,142.72,1573645,CXO
2016-12-06,141.21,143.78,140.22,143.25,1067486,CXO
2016-12-07,142.09,142.9899,139.75,142.5,1611651,CXO
2016-12-08,143.82,144.53,140.08,142.78,1868989,CXO
2016-12-09,143.66,143.995,141.01,142.36,1251192,CXO
2016-12-12,146.62,147.55,139.6,140.84,2586643,CXO
2016-12-13,138.48,144.17,138.48,142.0,1597172,CXO
2016-12-14,140.15,142.87,137.25,137.71,1941930,CXO
2016-12-15,137.08,139.57,135.73,139.22,1548462,CXO
2016-12-16,139.12,139.34,136.77,138.25,2589990,CXO
2016-12-19,138.68,139.98,137.42,138.57,1209971,CXO
2016-12-20,138.9,139.45,136.48,136.84,1117169,CXO
2016-12-21,138.07,138.07,136.21,136.6,1051096,CXO
2016-12-22,136.85,138.5,135.53,136.49,1158595,CXO
2016-12-23,136.17,137.76,135.73,136.33,745317,CXO
2016-12-27,137.25,138.07,136.22,136.98,642116,CXO
2016-12-28,136.71,136.84,133.86,135.04,1018448,CXO
2016-12-29,135.06,135.47,133.32,134.14,853678,CXO
2016-12-30,134.22,135.37,131.93,132.6,1042992,CXO
2017-01-03,135.26,136.71,133.33,136.66,1476013,CXO
2017-01-04,136.28,136.89,134.5,135.67,1179725,CXO
2017-01-05,135.77,137.38,134.01,135.14,999755,CXO
2017-01-06,135.72,136.81,134.47,135.6,817162,CXO
2017-01-09,134.37,136.0299,133.84,134.67,1213830,CXO
2017-01-10,134.82,135.6,133.39,133.69,1066204,CXO
2017-01-11,133.92,135.37,132.07,135.22,1243948,CXO
2017-01-12,136.65,137.48,133.81,134.39,1047692,CXO
2017-01-13,133.11,135.31,133.04,134.76,1257851,CXO
2017-01-17,136.63,138.01,133.98,135.42,1187216,CXO
2017-01-18,133.89,136.04,133.7,135.68,868265,CXO
2017-01-19,135.13,136.08,133.775,134.48,854149,CXO
2017-01-20,136.2,140.22,135.69,136.15,1651478,CXO
2017-01-23,135.13,137.43,135.13,135.99,1641934,CXO
2017-01-24,136.83,139.74,136.38,139.04,1406089,CXO
2017-01-25,141.65,144.87,141.05,143.12,1777356,CXO
2017-01-26,143.76,145.6,142.94,144.46,1264230,CXO
2017-01-27,143.45,144.73,142.68,144.04,1030058,CXO
2017-01-30,143.6,143.6,136.58,138.78,1999225,CXO
2017-01-31,139.1,139.53,137.92,139.44,1032279,CXO
2017-02-01,140.78,141.92,137.07,139.82,1113270,CXO
2017-02-02,139.76,140.52,137.27,140.05,998115,CXO
2017-02-03,140.05,143.22,139.92,142.7,1140553,CXO
2017-02-06,143.03,143.19,139.58,141.58,1303109,CXO
2017-02-07,140.33,141.3,133.07,135.0,2758178,CXO
2017-02-08,133.38,135.51,130.45,135.39,1729014,CXO
2017-02-09,137.67,140.65,136.68,139.86,2096831,CXO
2017-02-10,141.64,143.41,140.28,143.11,1521676,CXO
2017-02-13,142.55,143.289,140.98,142.25,684593,CXO
2017-02-14,142.75,144.33,140.86,144.26,698107,CXO
2017-02-15,144.25,144.25,142.25,142.82,1227847,CXO
2017-02-16,142.97,143.35,139.91,140.19,1009015,CXO
2017-02-17,139.49,141.535,138.67,140.06,1014078,CXO
2017-02-21,142.06,142.78,140.4,141.35,1664968,CXO
2017-02-22,138.53,140.5,131.27,131.7,4436061,CXO
2017-02-23,134.35,135.905,131.49,133.33,2958637,CXO
2017-02-24,132.15,134.31,131.538,133.28,1187584,CXO
2017-02-27,134.19,134.6,132.85,133.08,1417041,CXO
2017-02-28,132.64,133.34,131.05,132.45,1497420,CXO
2017-03-01,134.34,135.79,133.7,134.53,1195693,CXO
2017-03-02,133.39,134.52,132.0,132.43,1108702,CXO
2017-03-03,132.81,133.48,132.18,132.41,616467,CXO
2017-03-06,132.37,134.19,131.87,134.04,957287,CXO
2017-03-07,134.49,134.71,132.71,133.54,972078,CXO
2017-03-08,132.49,133.81,126.39,126.61,1962154,CXO
2017-03-09,125.56,128.3,125.1,127.75,1525608,CXO
2017-03-10,128.85,128.85,125.99,126.7,1867385,CXO
2017-03-13,126.91,129.0,126.91,128.85,1549860,CXO
2017-03-14,126.55,128.95,125.1901,128.5,1547140,CXO
2017-03-15,129.62,132.115,128.0,131.62,1644913,CXO
2017-03-16,131.57,132.02,130.0,130.17,1071863,CXO
2017-03-17,130.79,131.9,130.07,130.47,1702629,CXO
2017-03-20,128.92,130.69,127.8,130.66,957852,CXO
2017-03-21,131.07,131.37,127.535,127.72,1249489,CXO
2017-03-22,127.05,128.13,126.05,126.36,1542767,CXO
2017-03-23,126.11,127.4,125.49,125.58,1735278,CXO
2017-03-24,125.95,126.6,124.72,125.18,948772,CXO
2017-03-27,123.5,125.68,122.65,125.2,982459,CXO
2017-03-28,125.43,127.99,124.46,127.62,1217819,CXO
2017-03-29,127.25,129.75,127.0,129.18,1195652,CXO
2017-03-30,129.85,130.4299,127.57,127.72,1611512,CXO
2017-03-31,126.85,129.0,126.65,128.34,1024456,CXO
2017-04-03,128.13,128.45,126.11,128.38,947226,CXO
2017-04-04,128.75,130.48,127.435,130.17,939599,CXO
2017-04-05,131.46,132.18,126.78,127.25,1475069,CXO
2017-04-06,128.12,130.17,127.52,129.99,961351,CXO
2017-04-07,129.99,130.45,128.725,129.22,809350,CXO
2017-04-10,129.88,131.87,129.03,131.33,1164357,CXO
2017-04-11,130.78,132.06,130.06,132.0,1153504,CXO
2017-04-12,132.09,133.84,131.25,132.27,1399532,CXO
2017-04-13,132.09,133.3,129.75,130.14,1497053,CXO
2017-04-17,130.06,131.795,130.06,131.57,1187198,CXO
2017-04-18,130.09,131.78,129.01,129.44,996089,CXO
2017-04-19,129.61,130.17,125.18,125.72,1188168,CXO
2017-04-20,126.44,128.91,126.21,127.46,1248060,CXO
2017-04-21,126.97,128.88,126.43,128.01,950451,CXO
2017-04-24,129.56,130.38,127.82,129.43,1005939,CXO
2017-04-25,130.03,131.39,129.155,130.98,915138,CXO
2017-04-26,129.64,132.12,129.11,129.24,816241,CXO
2017-04-27,127.95,128.19,124.9,127.18,1238155,CXO
2017-04-28,128.35,128.57,125.94,126.66,1228476,CXO
2017-05-01,126.49,126.85,124.86,125.38,1643184,CXO
2017-05-02,125.7,126.67,124.62,125.75,1548524,CXO
2017-05-03,125.46,128.97,125.0,128.79,1958847,CXO
2017-05-04,132.4,132.4,124.57,127.11,2501014,CXO
2017-05-05,127.46,129.75,126.98,129.57,1301866,CXO
2017-05-08,129.84,131.365,128.51,130.91,1595720,CXO
2017-05-09,131.05,131.05,129.28,129.6,1273422,CXO
2017-05-10,130.75,133.935,130.35,132.67,1634281,CXO
2017-05-11,133.81,134.33,132.31,132.49,1116753,CXO
2017-05-12,132.23,133.54,132.07,133.34,809742,CXO
2017-05-15,136.31,136.93,133.06,134.01,1290122,CXO
2017-05-16,134.31,134.66,132.17,133.08,912488,CXO
2017-05-17,132.3,134.95,132.19,132.47,1707496,CXO
2017-05-18,131.5,132.62,129.7501,130.12,1598123,CXO
2017-05-19,131.15,132.96,130.72,132.71,1439911,CXO
2017-05-22,133.82,133.82,131.565,131.81,863403,CXO
2017-05-23,131.6,132.25,130.9,131.46,805702,CXO
2017-05-24,131.18,132.76,130.18,131.0,661221,CXO
2017-05-25,130.42,132.99,127.39,128.44,1407400,CXO
2017-05-26,128.77,131.49,128.77,131.28,1145780,CXO
2017-05-30,129.8,130.21,128.16,129.51,1237920,CXO
2017-05-31,128.11,129.37,126.64,126.78,1952801,CXO
2017-06-01,127.15,128.005,126.32,127.88,1664519,CXO
2017-06-02,126.95,127.6,123.935,124.41,1489013,CXO
2017-06-05,123.73,124.38,122.04,122.14,1705704,CXO
2017-06-06,121.76,124.02,121.34,123.98,1461977,CXO
2017-06-07,123.2,123.89,119.31,120.61,1389945,CXO
2017-06-08,120.36,122.29,119.64,121.2,1941034,CXO
2017-06-09,121.66,124.11,121.11,123.88,1456028,CXO
2017-06-12,125.2,125.83,122.55,123.24,1778581,CXO
2017-06-13,123.48,124.95,122.85,124.85,1054758,CXO
2017-06-14,124.27,124.27,120.76,121.55,2375369,CXO
2017-06-15,121.08,121.97,115.98,116.58,2292214,CXO
2017-06-16,117.12,117.91,116.015,116.99,1724647,CXO
2017-06-19,116.92,117.41,115.73,116.23,1186211,CXO
2017-06-20,115.16,117.06,112.73,115.93,1670765,CXO
2017-06-21,114.83,116.67,113.18,114.79,1240638,CXO
2017-06-22,114.91,116.25,113.59,113.88,1011183,CXO
2017-06-23,113.62,116.62,113.62,116.48,1476700,CXO
2017-06-26,116.83,118.0,115.68,115.91,976222,CXO
2017-06-27,116.49,118.7499,116.39,117.01,1444741,CXO
2017-06-28,117.12,119.22,116.62,118.11,1108165,CXO
2017-06-29,118.27,121.64,118.27,120.64,1494037,CXO
2017-06-30,120.64,122.59,119.42,121.53,1673694,CXO
2017-07-03,122.51,124.58,122.0,124.24,723577,CXO
2017-07-05,122.96,123.17,121.085,122.19,1414744,CXO
2017-07-06,122.76,124.22,121.6,121.77,1840107,CXO
2017-07-07,120.98,121.3,118.23,120.75,1114316,CXO
2017-07-10,120.02,122.37,120.01,121.57,1259130,CXO
2017-07-11,121.67,123.81,120.63,123.57,898781,CXO
2017-07-12,125.0,126.09,122.6314,123.04,934121,CXO
2017-07-13,122.79,123.835,122.27,123.66,657660,CXO
2017-07-14,123.93,125.22,123.82,124.79,752021,CXO
2017-07-17,124.25,126.48,124.06,126.02,1202618,CXO
2017-07-18,127.16,127.31,123.66,124.38,842514,CXO
2017-07-19,124.07,127.89,124.07,127.64,956503,CXO
2017-07-20,128.35,129.21,126.13,126.47,927177,CXO
2017-07-21,126.46,127.29,125.4841,127.2,1128900,CXO
2017-07-24,127.34,128.96,127.045,128.38,1191463,CXO
2017-07-25,129.82,133.82,129.82,131.7,1592693,CXO
2017-07-26,132.62,134.03,131.46,132.06,870367,CXO
2017-07-27,132.0,133.15,131.2,132.1,974997,CXO
2017-07-28,132.14,132.985,129.96,130.56,1321122,CXO
2017-07-31,130.5,131.092,129.2,130.26,1133193,CXO
2017-08-01,129.98,131.16,129.06,130.76,1126788,CXO
2017-08-02,129.05,131.28,125.69,128.66,1782094,CXO
2017-08-03,125.98,125.98,114.611,117.46,5816706,CXO
2017-08-04,117.46,121.6,116.23,118.73,2829060,CXO
2017-08-07,118.51,118.51,114.87,116.16,1797936,CXO
2017-08-08,115.51,118.74,115.43,117.92,2098848,CXO
2017-08-09,118.82,119.91,118.05,118.82,1683446,CXO
2017-08-10,119.06,120.34,115.99,116.09,1510780,CXO
2017-08-11,116.35,117.04,114.11,115.41,1088076,CXO
2017-08-14,115.7,115.89,113.02,113.11,1356061,CXO
2017-08-15,112.87,113.16,110.05,111.08,1832425,CXO
2017-08-16,111.25,112.26,109.98,110.55,1419973,CXO
2017-08-17,109.88,111.4,107.84,108.05,1087813,CXO
2017-08-18,108.2,110.57,107.95,108.52,995142,CXO
2017-08-21,108.16,108.88,107.73,108.5,1206500,CXO
2017-08-22,108.98,110.145,108.51,109.42,657549,CXO
2017-08-23,109.12,110.99,108.69,110.04,608445,CXO
2017-08-24,109.53,110.26,108.85,110.0,722936,CXO
2017-08-25,110.37,110.8899,109.36,109.44,680471,CXO
2017-08-28,109.49,109.72,107.21,108.94,764187,CXO
2017-08-29,108.15,108.82,106.73,108.47,700452,CXO
2017-08-30,107.88,109.14,107.105,108.76,623973,CXO
2017-08-31,109.57,111.66,108.85,110.97,1291586,CXO
2017-09-01,111.27,112.48,110.16,111.79,792916,CXO
2017-09-05,112.58,114.18,112.26,113.53,1253502,CXO
2017-09-06,114.66,116.3,114.26,115.0,1329312,CXO
2017-09-07,114.8,115.41,112.53,115.21,1156198,CXO
2017-09-08,114.74,114.8,110.68,112.07,1230097,CXO
2017-09-11,112.16,114.25,112.08,114.16,915989,CXO
2017-09-12,114.45,117.3,114.055,115.62,1029981,CXO
2017-09-13,116.04,120.0,115.49,119.64,1771609,CXO
2017-09-14,120.24,122.88,119.75,121.78,1843679,CXO
2017-09-15,121.79,123.0,121.23,122.84,1385456,CXO
2017-09-18,122.84,124.0,121.71,123.05,1008513,CXO
2017-09-19,123.47,123.86,121.45,122.53,942726,CXO
2017-09-20,123.0,124.9,122.55,124.78,1199555,CXO
2017-09-21,124.73,126.69,124.1901,126.3,881486,CXO
2017-09-22,125.58,127.53,125.58,127.06,849171,CXO
2017-09-25,128.16,130.14,127.7301,129.93,1239711,CXO
2017-09-26,129.43,131.09,129.3,130.69,829669,CXO
2017-09-27,131.17,132.35,130.12,132.25,931523,CXO
2017-09-28,132.25,133.68,130.9,131.85,1366881,CXO
2017-09-29,131.26,132.45,130.67,131.72,1009918,CXO
2017-10-02,129.81,135.465,128.87,135.32,1295514,CXO
2017-10-03,135.0,136.39,134.3,135.39,916179,CXO
2017-10-04,135.94,136.82,134.65,135.22,797743,CXO
2017-10-05,135.89,136.53,135.06,135.7,564254,CXO
2017-10-06,134.08,135.49,133.76,134.91,779421,CXO
2017-10-09,135.05,135.35,133.93,134.96,511279,CXO
2017-10-10,136.62,137.28,134.74,135.08,1066003,CXO
2017-10-11,135.0,136.34,133.54,135.67,699157,CXO
2017-10-12,133.86,135.08,132.6,135.0,1058763,CXO
2017-10-13,136.5,136.62,133.21,133.39,860788,CXO
2017-10-16,134.32,134.89,132.38,133.27,1336678,CXO
2017-10-17,133.29,134.14,131.84,133.42,854454,CXO
2017-10-18,133.59,135.0,132.8,133.06,598954,CXO
2017-10-19,132.08,133.4,131.74,132.26,685446,CXO
2017-10-20,132.72,134.59,131.89,134.11,853310,CXO
2017-10-23,134.26,134.375,131.62,131.7,962156,CXO
2017-10-24,132.79,132.96,130.38,130.66,1227100,CXO
2017-10-25,130.08,131.2,129.27,130.56,969300,CXO
2017-10-26,130.9,130.965,128.86,130.12,806593,CXO
2017-10-27,129.31,133.67,129.13,132.37,1918848,CXO
2017-10-30,132.32,134.75,132.07,132.8,1332372,CXO
2017-10-31,132.73,134.88,132.235,134.21,1182623,CXO
2017-11-01,139.84,144.89,136.57,140.26,2521806,CXO
2017-11-02,139.81,140.5,138.23,139.98,1498995,CXO
2017-11-03,140.41,144.39,139.68,142.85,1796341,CXO
2017-11-06,143.26,147.12,143.1708,146.62,1547876,CXO
2017-11-07,146.83,147.77,145.45,146.71,1505522,CXO
2017-11-08,146.38,146.38,143.22,145.06,1487454,CXO
2017-11-09,144.41,145.94,143.725,144.43,939666,CXO
2017-11-10,144.31,145.06,142.51,143.21,830751,CXO
2017-11-13,142.55,144.3,141.32,142.41,865272,CXO
2017-11-14,141.61,142.27,139.375,140.46,1163753,CXO
2017-11-15,138.69,140.2,137.09,138.16,1188523,CXO
2017-11-16,138.47,138.92,137.2,138.24,695128,CXO
2017-11-17,138.56,139.85,137.95,138.65,533377,CXO
2017-11-20,138.21,139.78,137.01,139.03,726049,CXO
2017-11-21,139.22,140.85,139.02,139.63,975944,CXO
2017-11-22,140.85,141.4334,139.56,140.29,936269,CXO
2017-11-24,141.35,141.64,140.41,140.58,374991,CXO
2017-11-27,139.72,140.34,137.79,138.42,1456347,CXO
2017-11-28,138.53,138.97,137.27,137.78,753024,CXO
2017-11-29,137.69,138.9,136.1989,137.51,1086178,CXO
2017-11-30,138.14,141.38,137.99,139.86,1397949,CXO
2017-12-01,140.92,144.42,140.35,141.46,1426199,CXO
2017-12-04,141.09,141.41,139.01,139.19,915284,CXO
2017-12-05,139.09,141.2,137.99,138.31,802227,CXO
2017-12-06,137.96,138.41,135.66,135.97,964534,CXO
2017-12-07,136.63,138.76,135.44,138.21,1110723,CXO
2017-12-08,139.45,141.665,138.81,140.21,743606,CXO
2017-12-11,140.47,142.11,140.07,141.15,906492,CXO
2017-12-12,141.46,141.46,138.9401,139.5,814341,CXO
2017-12-13,139.45,140.17,138.13,138.29,856644,CXO
2017-12-14,138.04,139.09,136.7,136.8,738920,CXO
2017-12-15,137.18,138.02,136.0,136.4,1343248,CXO
2017-12-18,136.35,139.06,135.88,138.51,946656,CXO
2017-12-19,138.96,140.58,138.47,140.31,962884,CXO
2017-12-20,140.75,147.0,140.28,146.81,1462563,CXO
2017-12-21,146.55,151.02,145.4,149.83,1957412,CXO
2017-12-22,149.98,152.6699,149.33,151.77,1165866,CXO
2017-12-26,152.52,155.05,151.12,153.92,1152217,CXO
2017-12-27,153.69,154.13,150.04,151.03,1035144,CXO
2017-12-28,151.03,151.91,150.25,151.33,876689,CXO
2017-12-29,152.38,152.95,149.2,150.22,888934,CXO
2018-01-02,150.87,152.29,150.535,151.9,810014,CXO
2018-01-03,152.37,153.96,151.41,152.59,1114964,CXO
2018-01-04,154.73,154.8,152.1,153.61,1050377,CXO
2018-01-05,152.94,155.7,152.0,155.6,1081099,CXO
2018-01-08,155.1,156.36,154.17,156.04,1052955,CXO
2018-01-09,156.36,156.77,154.6,154.99,714352,CXO
2018-01-10,155.17,156.04,153.57,154.51,812996,CXO
2018-01-11,155.48,159.52,154.41,157.86,1415974,CXO
2018-01-12,158.46,159.37,156.9,159.09,879485,CXO
2018-01-16,159.56,160.37,156.315,156.72,995465,CXO
2018-01-17,156.79,157.6,155.02,156.58,927559,CXO
2018-01-18,155.52,158.4489,154.85,156.47,872835,CXO
2018-01-19,156.29,157.21,155.12,156.19,1083301,CXO
2018-01-22,156.8,160.52,156.445,160.41,1227739,CXO
2018-01-23,160.84,161.9,159.24,160.53,930054,CXO
2018-01-24,161.17,161.96,158.82,160.9,1145027,CXO
2018-01-25,161.54,162.21,159.061,159.79,792073,CXO
2018-01-26,160.46,162.015,159.66,161.66,866522,CXO
2018-01-29,160.61,162.91,159.96,161.28,815426,CXO
2018-01-30,159.9,159.9,156.14,157.36,1605772,CXO
2018-01-31,157.75,158.5,156.17,157.44,1007521,CXO
2018-02-01,158.03,159.65,156.44,159.26,1003247,CXO
2018-02-02,156.81,157.775,153.46,154.53,1718302,CXO
2018-02-05,152.46,156.495,150.56,151.44,1956475,CXO
2018-02-06,148.97,152.42,145.42,149.05,3023051,CXO
2018-02-07,149.98,151.77,147.92,148.1,1992643,CXO
2013-02-08,42.95,43.09,42.555,42.68,17442086,C
2013-02-11,42.66,43.4,42.49,43.15,23459618,C
2013-02-12,43.24,44.5,43.0,44.35,39070833,C
2013-02-13,44.47,44.68,43.76,44.0,26661489,C
2013-02-14,43.83,44.42,43.75,44.32,20016212,C
2013-02-15,44.51,44.51,43.63,43.84,23247216,C
2013-02-19,43.99,44.71,43.95,44.5,23694686,C
2013-02-20,44.48,44.48,43.12,43.22,26460747,C
2013-02-21,42.79,42.8,41.89,42.35,37601090,C
2013-02-22,42.8,42.97,42.41,42.79,23755178,C
2013-02-25,43.12,43.37,41.04,41.15,34926521,C
2013-02-26,41.41,41.58,40.28,41.29,46215398,C
2013-02-27,41.3,42.34,41.02,42.16,29193063,C
2013-02-28,42.08,42.69,41.75,41.97,28907146,C
2013-03-01,41.56,42.52,41.02,42.11,29854734,C
2013-03-04,41.99,42.94,41.97,42.94,27201877,C
2013-03-05,43.41,44.03,43.1,43.6,43207455,C
2013-03-06,43.97,44.75,43.9,44.58,35967374,C
2013-03-07,44.56,45.13,44.45,45.0,40061075,C
2013-03-08,45.98,46.7,45.37,46.68,63713566,C
2013-03-11,46.81,47.92,46.4,47.6,51778974,C
2013-03-12,47.34,47.45,46.4,46.95,35077883,C
2013-03-13,46.88,47.0,46.33,46.97,27651555,C
2013-03-14,47.06,47.6593,47.05,47.46,25979801,C
2013-03-15,47.52,47.57,46.92,47.26,48856328,C
2013-03-18,46.04,46.56,45.91,46.24,38524427,C
2013-03-19,46.5,46.95,45.4,45.79,44415469,C
2013-03-20,46.14,46.46,45.97,46.09,24494420,C
2013-03-21,45.91,46.45,45.22,45.23,33105442,C
2013-03-22,45.53,45.54,44.95,45.23,26399355,C
2013-03-25,45.76,45.82,44.33,44.49,32794155,C
2013-03-26,44.69,45.09,44.36,44.83,24934829,C
2013-03-27,44.43,44.64,44.16,44.46,26296515,C
2013-03-28,44.45,44.75,44.05,44.24,25362409,C
2013-04-01,44.32,44.71,43.66,43.79,19624730,C
2013-04-02,43.98,44.48,43.88,44.11,25142920,C
2013-04-03,43.97,44.1,42.2,42.5,47949659,C
2013-04-04,42.53,42.98,42.15,42.77,38525655,C
2013-04-05,41.75,43.16,41.6,43.01,32559938,C
2013-04-08,43.06,43.62,42.54,43.56,23478264,C
2013-04-09,43.69,44.28,43.68,43.89,26792371,C
2013-04-10,44.23,45.25,44.18,45.06,28334414,C
2013-04-11,45.1,45.55,44.65,44.87,28385701,C
2013-04-12,44.46,44.81,44.06,44.78,24695621,C
2013-04-15,46.1,46.29,44.83,44.87,56741773,C
2013-04-16,45.88,46.78,45.83,46.66,40192138,C
2013-04-17,46.15,46.21,45.07,45.74,36223529,C
2013-04-18,45.75,45.75,44.87,45.09,29875894,C
2013-04-19,45.44,45.5,44.91,45.03,23608959,C
2013-04-22,45.16,45.26,44.52,45.15,19903842,C
2013-04-23,45.43,46.62,45.4,46.46,28814181,C
2013-04-24,46.41,47.43,46.4,47.12,23544615,C
2013-04-25,47.19,47.68,46.9,47.11,25632975,C
2013-04-26,47.0,47.22,46.49,46.92,14976722,C
2013-04-29,47.19,47.295,46.71,46.82,14226086,C
2013-04-30,46.85,47.2,46.48,46.66,18086732,C
2013-05-01,46.48,46.58,45.64,45.87,21941581,C
2013-05-02,45.99,46.69,45.495,46.54,19994875,C
2013-05-03,47.12,47.5,46.87,46.97,20337624,C
2013-05-06,46.92,48.05,46.89,47.48,29144359,C
2013-05-07,47.79,48.3,47.36,48.11,27491691,C
2013-05-08,48.05,49.46,47.87,49.29,34216707,C
2013-05-09,49.28,49.34,48.2901,48.6,27047159,C
2013-05-10,48.55,48.88,48.43,48.75,18475336,C
2013-05-13,48.5,48.97,48.4,48.92,17093531,C
2013-05-14,49.05,50.2,49.02,50.09,35995199,C
2013-05-15,49.96,51.45,49.905,51.34,40821031,C
2013-05-16,51.0,51.36,50.5,50.61,25278484,C
2013-05-17,51.14,51.5,50.79,51.45,23620905,C
2013-05-20,51.46,52.1,51.25,51.6,24700484,C
2013-05-21,51.4,52.18,51.4,51.66,28147006,C
2013-05-22,51.84,52.89,50.84,51.0,44032053,C
2013-05-23,49.2,50.91,49.18,50.53,42219426,C
2013-05-24,50.08,50.54,50.0,50.52,23094284,C
2013-05-28,51.31,51.8,51.08,51.79,28188953,C
2013-05-29,51.43,52.59,51.3,52.28,30013620,C
2013-05-30,52.27,53.56,52.24,53.27,30297115,C
2013-05-31,53.27,53.44,51.99,51.99,34595791,C
2013-06-03,52.06,52.23,50.61,51.96,35176595,C
2013-06-04,51.89,52.62,51.0,51.23,27884340,C
2013-06-05,51.11,51.48,49.76,50.03,38304272,C
2013-06-06,49.86,50.86,49.63,50.83,35143228,C
2013-06-07,51.27,51.81,50.85,51.6,30885688,C
2013-06-10,52.0,52.12,51.21,51.93,22339713,C
2013-06-11,50.7,50.85,49.82,49.95,51517179,C
2013-06-12,50.33,50.45,49.16,49.44,38553226,C
2013-06-13,49.28,50.29,48.8,50.29,34172260,C
2013-06-14,50.22,50.348,49.19,49.22,27362003,C
2013-06-17,49.81,50.39,49.05,49.36,32122995,C
2013-06-18,49.52,50.25,49.49,50.01,19514644,C
2013-06-19,49.99,50.3,49.41,49.53,32506178,C
2013-06-20,48.9,49.005,47.545,47.9,48660703,C
2013-06-21,48.23,48.34,45.51,46.87,76786914,C
2013-06-24,45.77,46.03,45.06,45.44,50742892,C
2013-06-25,46.16,47.34,46.12,47.0,38823785,C
2013-06-26,47.8,47.82,47.05,47.61,30623964,C
2013-06-27,48.14,48.69,47.81,48.28,29298195,C
2013-06-28,48.12,48.39,47.67,47.97,28064318,C
2013-07-01,48.5,49.2,46.7,48.25,27220395,C
2013-07-02,48.27,49.16,47.77,48.15,26616440,C
2013-07-03,47.55,47.77,47.15,47.67,15270187,C
2013-07-05,48.25,48.58,47.77,48.53,21649395,C
2013-07-08,48.92,49.765,48.8,49.52,26598553,C
2013-07-09,50.0,50.25,49.4,50.21,29516662,C
2013-07-10,49.91,50.24,49.52,49.63,23842562,C
2013-07-11,50.62,50.64,49.55,50.04,31074544,C
2013-07-12,50.15,50.84,49.93,50.81,26633757,C
2013-07-15,52.04,52.16,51.01,51.81,57303547,C
2013-07-16,52.0,52.425,51.51,51.83,33098969,C
2013-07-17,51.99,52.39,51.78,51.79,34814529,C
2013-07-18,52.16,52.7,52.0499,52.69,33208715,C
2013-07-19,52.63,52.65,52.15,52.35,21752758,C
2013-07-22,52.38,53.0,52.16,53.0,20026232,C
2013-07-23,53.17,53.3,52.66,52.88,19475913,C
2013-07-24,52.98,53.165,52.11,52.19,22648531,C
2013-07-25,51.98,52.7,51.4,52.66,23056818,C
2013-07-26,52.42,52.46,51.82,52.21,16225668,C
2013-07-29,51.9,51.95,51.3,51.64,16327838,C
2013-07-30,51.82,52.0,51.49,51.78,16100653,C
2013-07-31,51.71,52.96,51.71,52.14,27862159,C
2013-08-01,52.84,53.2,52.74,52.86,20578089,C
2013-08-02,52.84,53.05,52.5,53.0,15380210,C
2013-08-05,52.93,53.11,52.75,52.87,10701214,C
2013-08-06,52.59,52.69,51.4,51.48,23693518,C
2013-08-07,51.01,51.64,50.8,51.5,18620564,C
2013-08-08,52.09,52.12,51.07,51.78,18623792,C
2013-08-09,51.72,52.0,51.24,51.32,15624172,C
2013-08-12,51.0,51.12,50.65,50.9,17392093,C
2013-08-13,51.04,52.15,50.74,51.77,23802959,C
2013-08-14,51.95,52.44,51.58,51.59,17194105,C
2013-08-15,51.02,51.1,50.33,50.86,26216522,C
2013-08-16,50.69,51.08,50.22,50.35,23479205,C
2013-08-19,50.06,50.13,49.3,49.33,22929526,C
2013-08-20,49.27,50.25,48.77,49.92,29302187,C
2013-08-21,49.8,49.94,49.03,49.16,30642431,C
2013-08-22,49.66,50.27,49.28,49.91,22406726,C
2013-08-23,50.11,50.33,49.69,49.83,15283979,C
2013-08-26,49.8,50.34,49.6,49.6,16566353,C
2013-08-27,48.84,49.34,48.16,48.24,29830200,C
2013-08-28,48.05,48.93,47.64,48.31,29616852,C
2013-08-29,48.4,48.9,48.27,48.47,17284538,C
2013-08-30,48.71,48.71,47.8,48.33,24902867,C
2013-09-03,49.37,49.84,48.36,49.37,28907136,C
2013-09-04,49.31,49.95,49.12,49.6,18946955,C
2013-09-05,49.85,50.2,49.622,49.86,17757325,C
2013-09-06,50.18,50.18,48.89,49.22,24607071,C
2013-09-09,49.49,50.12,49.36,50.09,22388089,C
2013-09-10,50.74,51.53,50.54,51.09,24821914,C
2013-09-11,51.04,51.12,50.26,50.73,22251971,C
2013-09-12,50.66,50.76,49.9733,50.26,21341557,C
2013-09-13,50.29,50.62,50.22,50.49,12574466,C
2013-09-16,51.19,51.45,50.74,51.0,19393527,C
2013-09-17,51.15,51.28,50.87,51.2,15426890,C
2013-09-18,51.02,52.66,50.98,52.21,31902144,C
2013-09-19,52.75,52.88,51.9,51.95,25369420,C
2013-09-20,52.03,52.1,51.12,51.21,28157578,C
2013-09-23,49.9499,50.17,49.29,49.57,34561992,C
2013-09-24,49.43,49.48,48.93,48.96,26371407,C
2013-09-25,49.04,49.54,48.67,49.26,26930854,C
2013-09-26,49.27,49.49,48.5,48.93,23337352,C
2013-09-27,48.76,49.2,48.69,48.89,20243114,C
2013-09-30,48.27,48.86,47.83,48.51,23789488,C
2013-10-01,48.85,49.1,48.42,48.6,21025630,C
2013-10-02,48.42,49.0499,48.16,48.71,23548738,C
2013-10-03,48.81,48.98,48.0296,48.4,22013408,C
2013-10-04,48.45,49.19,48.38,49.14,18425277,C
2013-10-07,48.62,48.67,48.16,48.18,19104918,C
2013-10-08,48.22,48.45,47.62,47.67,24694338,C
2013-10-09,47.98,48.38,47.6,47.95,22600649,C
2013-10-10,48.8,49.365,48.57,49.27,23948028,C
2013-10-11,49.35,49.36,48.7,49.22,22971417,C
2013-10-14,48.83,49.9,48.55,49.6,24742130,C
2013-10-15,49.69,49.99,48.65,48.86,48989451,C
2013-10-16,49.43,50.9,49.27,50.84,41566589,C
2013-10-17,50.38,51.22,50.29,51.12,28295298,C
2013-10-18,51.37,51.37,50.81,51.15,24565667,C
2013-10-21,51.19,51.57,51.0,51.03,18690665,C
2013-10-22,51.32,51.39,50.58,50.76,27817122,C
2013-10-23,50.47,50.53,49.92,50.19,19519733,C
2013-10-24,50.27,50.31,49.77,50.15,20034767,C
2013-10-25,50.03,50.26,49.95,50.06,16686554,C
2013-10-28,50.01,50.33,49.96,50.15,15298841,C
2013-10-29,50.27,50.46,50.07,50.22,16416083,C
2013-10-30,50.5,50.5,49.59,49.89,22430867,C
2013-10-31,49.74,49.74,48.77,48.78,25045626,C
2013-11-01,48.87,49.02,48.61,48.74,18995372,C
2013-11-04,48.84,49.14,48.58,48.63,16513920,C
2013-11-05,48.5,48.62,48.23,48.38,18396211,C
2013-11-06,48.76,48.82,48.39,48.62,17619820,C
2013-11-07,48.93,49.13,48.35,48.35,26954868,C
2013-11-08,48.47,50.17,48.47,49.94,35118941,C
2013-11-11,49.79,50.3,49.36,50.17,16831203,C
2013-11-12,50.0,50.01,49.35,49.52,21628151,C
2013-11-13,49.28,49.99,49.02,49.99,23522569,C
2013-11-14,50.01,50.29,49.55,50.21,21741151,C
2013-11-15,50.19,50.78,50.04,50.4,22218640,C
2013-11-18,50.8,51.4,50.57,50.79,26353367,C
2013-11-19,50.76,51.44,50.61,51.17,20113270,C
2013-11-20,51.05,51.29,50.62,50.77,18351229,C
2013-11-21,50.86,51.97,50.78,51.73,22868922,C
2013-11-22,51.94,52.54,51.84,52.41,26055018,C
2013-11-25,52.49,53.68,52.48,53.29,32610039,C
2013-11-26,53.1,53.46,52.96,53.01,17667414,C
2013-11-27,52.97,53.26,52.9,53.05,13075242,C
2013-11-29,53.11,53.59,52.86,52.92,10952127,C
2013-12-02,52.96,53.41,52.53,52.62,19854946,C
2013-12-03,52.47,52.76,51.73,52.13,20597447,C
2013-12-04,51.14,52.31,51.05,52.04,32155330,C
2013-12-05,51.61,51.8,50.95,51.06,23556852,C
2013-12-06,51.74,51.99,51.2,51.49,19718733,C
2013-12-09,51.94,52.46,51.92,52.11,16653486,C
2013-12-10,51.95,52.61,51.685,51.74,20025706,C
2013-12-11,51.62,51.65,50.53,50.71,24599973,C
2013-12-12,51.0,51.14,50.27,50.91,27240785,C
2013-12-13,50.98,51.19,50.68,50.97,16753273,C
2013-12-16,51.39,51.61,50.82,50.9,20319461,C
2013-12-17,51.0,51.05,50.55,50.69,17951722,C
2013-12-18,50.81,52.07,50.33,51.96,32921338,C
2013-12-19,51.73,52.13,51.45,51.88,20156250,C
2013-12-20,52.03,52.44,51.9,52.21,27878630,C
2013-12-23,52.49,52.64,52.22,52.41,13633839,C
2013-12-24,52.36,52.47,52.08,52.43,5302632,C
2013-12-26,52.62,52.69,52.2,52.35,8885384,C
2013-12-27,52.36,52.41,52.19,52.26,11816775,C
2013-12-30,52.25,52.44,51.83,51.92,11511778,C
2013-12-31,51.96,52.12,51.81,52.11,10714210,C
2014-01-02,52.03,52.4,51.81,52.27,16489767,C
2014-01-03,52.39,53.47,52.31,53.4,26900637,C
2014-01-06,53.62,54.29,53.43,53.81,28524005,C
2014-01-07,54.59,54.72,53.78,54.18,28855151,C
2014-01-08,54.29,55.0,54.2,54.81,26002326,C
2014-01-09,55.0,55.28,54.76,55.2,21812007,C
2014-01-10,55.03,55.0866,54.3,54.72,22496888,C
2014-01-13,54.46,54.66,53.44,53.72,21116568,C
2014-01-14,54.13,54.4,53.63,53.95,17790818,C
2014-01-15,54.52,55.17,54.36,54.99,33721179,C
2014-01-16,53.56,53.56,52.35,52.6,62975999,C
2014-01-17,52.65,52.92,52.13,52.27,33944484,C
2014-01-21,52.5,53.0,51.56,51.85,27577062,C
2014-01-22,52.01,52.125,51.5101,51.9,20851684,C
2014-01-23,51.65,51.65,50.55,50.72,34854131,C
2014-01-24,50.05,50.17,49.08,49.33,59204796,C
2014-01-27,49.1,49.66,48.36,48.81,39704016,C
2014-01-28,49.29,49.86,49.29,49.6,24815511,C
2014-01-29,48.92,49.36,47.7,48.08,54085368,C
2014-01-30,48.46,48.7,47.78,48.3,39952062,C
2014-01-31,47.51,48.2,47.29,47.43,33437552,C
2014-02-03,47.84,47.86,46.19,46.34,42995248,C
2014-02-04,47.0,47.5,46.68,46.78,31320159,C
2014-02-05,46.76,47.37,46.31,47.06,32540249,C
2014-02-06,47.4,48.27,47.27,48.25,33920886,C
2014-02-07,49.09,49.39,48.52,49.34,37935595,C
2014-02-10,49.55,49.73,48.83,49.32,19640119,C
2014-02-11,49.24,49.86,48.96,49.66,22992647,C
2014-02-12,49.78,50.145,49.65,49.96,23627925,C
2014-02-13,49.07,49.93,49.05,49.86,20656743,C
2014-02-14,49.57,49.82,49.41,49.52,18867147,C
2014-02-18,49.54,49.9056,49.355,49.38,16223227,C
2014-02-19,49.01,49.31,48.19,48.19,30305903,C
2014-02-20,48.48,48.535,47.885,48.13,25242451,C
2014-02-21,48.22,48.5,48.1,48.26,26883446,C
2014-02-24,48.33,49.483,48.31,48.98,23880484,C
2014-02-25,48.94,49.06,48.3,48.4,20509553,C
2014-02-26,48.43,48.61,47.68,48.32,28825528,C
2014-02-27,48.09,48.69,47.96,48.69,18602465,C
2014-02-28,48.27,49.29,48.11,48.63,31735422,C
2014-03-03,47.8,48.25,47.55,47.61,28678018,C
2014-03-04,48.33,48.96,48.14,48.83,23956058,C
2014-03-05,49.04,49.92,48.9599,49.42,23628360,C
2014-03-06,49.9,50.19,49.68,49.71,26975414,C
2014-03-07,50.21,50.41,49.37,49.62,25784426,C
2014-03-10,49.16,49.61,49.08,49.57,15398387,C
2014-03-11,49.78,49.82,48.4,48.43,33264192,C
2014-03-12,48.12,48.14,47.7601,47.98,25861551,C
2014-03-13,48.17,48.295,47.07,47.33,38925373,C
2014-03-14,47.37,47.82,46.79,46.88,26135925,C
2014-03-17,47.47,47.8,47.31,47.73,18929683,C
2014-03-18,47.75,48.14,47.5,48.14,19517186,C
2014-03-19,48.22,49.5201,48.02,48.94,30308826,C
2014-03-20,49.29,50.46,49.01,50.22,33885644,C
2014-03-21,51.0,51.0,49.86,50.08,38406929,C
2014-03-24,50.2,50.65,49.78,50.05,21170311,C
2014-03-25,50.21,50.56,50.05,50.3,17486616,C
2014-03-26,50.53,50.58,49.675,50.16,36784712,C
2014-03-27,47.43,48.2,47.11,47.45,112601033,C
2014-03-28,47.72,47.75,47.03,47.25,39796005,C
2014-03-31,47.53,47.8999,47.47,47.6,25651026,C
2014-04-01,47.72,48.25,47.65,47.8,26813780,C
2014-04-02,48.15,48.36,47.73,48.24,22347051,C
2014-04-03,47.94,48.0,47.37,47.68,29237080,C
2014-04-04,47.73,47.79,46.85,47.11,33010005,C
2014-04-07,47.12,47.17,46.29,46.55,30154162,C
2014-04-08,46.53,46.85,46.12,46.6,26880730,C
2014-04-09,46.78,47.19,46.32,47.16,22380106,C
2014-04-10,47.24,47.27,46.12,46.23,27169989,C
2014-04-11,45.7,46.42,45.18,45.68,31063168,C
2014-04-14,47.4,47.8,46.98,47.67,51970279,C
2014-04-15,47.96,48.46,47.64,48.31,36511591,C
2014-04-16,48.56,48.62,47.58,48.18,24658051,C
2014-04-17,48.19,48.44,47.99,48.22,21361800,C
2014-04-21,48.18,48.22,47.77,47.84,17048870,C
2014-04-22,47.9,48.55,47.85,48.02,18587072,C
2014-04-23,48.0,48.5,47.91,48.4,13500809,C
2014-04-24,48.45,48.58,48.01,48.33,14699644,C
2014-04-25,48.12,48.423,47.68,47.75,18120477,C
2014-04-28,47.64,47.97,47.05,47.3,25780296,C
2014-04-29,47.6,48.2,47.4,48.16,16943495,C
2014-04-30,48.13,48.33,47.84,47.91,17079734,C
2014-05-01,47.81,48.14,47.59,47.76,10940267,C
2014-05-02,47.83,48.21,47.49,47.73,15362235,C
2014-05-05,47.2,47.31,46.8,47.18,16854666,C
2014-05-06,47.01,47.05,46.33,46.36,21786727,C
2014-05-07,46.54,46.83,46.32,46.7,17502520,C
2014-05-08,46.7,47.49,46.7,47.14,16067736,C
2014-05-09,47.04,47.23,46.71,46.99,15185788,C
2014-05-12,47.2201,47.4,47.04,47.27,13308290,C
2014-05-13,47.35,47.49,47.23,47.42,12615169,C
2014-05-14,47.5,47.51,46.98,47.12,12406415,C
2014-05-15,46.85,46.94,46.15,46.52,21179067,C
2014-05-16,46.44,46.675,46.17,46.44,17188597,C
2014-05-19,46.1,46.79,46.08,46.77,13631001,C
2014-05-20,46.62,46.95,46.38,46.55,11792403,C
2014-05-21,46.83,47.09,46.69,46.85,12823793,C
2014-05-22,46.78,47.15,46.77,47.14,12713467,C
2014-05-23,47.23,47.4,47.09,47.29,9572844,C
2014-05-27,47.62,48.35,47.41,47.57,24507605,C
2014-05-28,47.48,47.89,47.31,47.32,14179968,C
2014-05-29,47.35,47.5,47.21,47.28,15554537,C
2014-05-30,47.19,47.6,47.15,47.57,11540295,C
2014-06-02,47.6,47.96,47.43,47.76,11890290,C
2014-06-03,47.51,48.26,47.46,48.19,16107418,C
2014-06-04,48.04,48.195,47.815,47.88,13077819,C
2014-06-05,48.01,48.8,47.89,48.63,17054195,C
2014-06-06,48.7,49.2,48.62,48.93,19151076,C
2014-06-09,48.99,49.59,48.95,49.58,14237461,C
2014-06-10,49.49,49.5,48.99,49.33,12771225,C
2014-06-11,49.03,49.27,48.635,48.81,13944243,C
2014-06-12,48.62,48.71,48.1,48.27,15672968,C
2014-06-13,48.14,48.67,47.12,47.59,34838669,C
2014-06-16,47.47,47.78,47.04,47.64,12791370,C
2014-06-17,47.48,48.05,47.35,47.79,13951109,C
2014-06-18,47.77,48.0,47.41,47.93,14472986,C
2014-06-19,47.95,47.97,47.3375,47.56,15756633,C
2014-06-20,47.77,47.82,47.07,47.34,18833091,C
2014-06-23,47.13,48.175,47.1,48.06,18434132,C
2014-06-24,47.85,48.48,47.71,47.81,16920684,C
2014-06-25,47.67,48.07,47.555,47.82,12706655,C
2014-06-26,47.71,47.739,47.03,47.23,18878483,C
2014-06-27,47.22,47.34,46.92,47.14,19164205,C
2014-06-30,47.16,47.3,47.01,47.1,12297917,C
2014-07-01,47.42,47.9,47.22,47.46,16703029,C
2014-07-02,47.54,48.25,47.5,48.01,16779082,C
2014-07-03,48.38,48.71,48.07,48.24,13643117,C
2014-07-07,48.05,48.11,47.59,47.98,12052820,C
2014-07-08,47.7,47.73,47.25,47.42,13808777,C
2014-07-09,47.47,47.67,47.2,47.38,14196244,C
2014-07-10,46.71,47.05,46.55,46.9,18671999,C
2014-07-11,46.82,47.01,46.57,47.0,15205668,C
2014-07-14,48.67,48.83,48.35,48.42,36157806,C
2014-07-15,48.82,49.46,48.82,49.29,34425773,C
2014-07-16,49.49,49.87,49.4,49.82,23598280,C
2014-07-17,49.5,49.98,49.1567,49.18,23847648,C
2014-07-18,49.49,49.81,49.31,49.56,15455815,C
2014-07-21,49.16,49.47,49.07,49.35,10921547,C
2014-07-22,49.6,49.83,49.38,49.6,13125779,C
2014-07-23,49.61,50.59,49.36,50.18,20100337,C
2014-07-24,50.22,50.471,49.96,50.09,13282578,C
2014-07-25,49.99,50.2,49.94,50.03,10090369,C
2014-07-28,49.95,50.08,49.54,49.7,12071593,C
2014-07-29,49.73,49.865,49.42,49.42,13169454,C
2014-07-30,49.67,50.27,49.63,50.0,15327634,C
2014-07-31,49.56,49.92,48.91,48.91,23550926,C
2014-08-01,48.59,49.03,47.9,48.1,21826368,C
2014-08-04,48.45,48.5,48.06,48.34,14277723,C
2014-08-05,48.26,48.49,47.65,47.89,15915259,C
2014-08-06,47.75,48.53,47.75,48.14,13038932,C
2014-08-07,48.5,48.63,47.89,48.06,12376985,C
2014-08-08,48.06,48.5,47.78,48.45,12001531,C
2014-08-11,48.55,48.595,48.23,48.39,9131364,C
2014-08-12,48.21,48.68,48.05,48.44,9245079,C
2014-08-13,48.62,48.89,48.53,48.75,8602566,C
2014-08-14,48.83,49.145,48.74,49.13,9693103,C
2014-08-15,49.29,49.48,48.32,48.72,16216279,C
2014-08-18,49.05,49.58,48.97,49.51,13204359,C
2014-08-19,49.53,50.25,49.52,49.7,13076781,C
2014-08-20,49.63,49.92,49.46,49.8,9040262,C
2014-08-21,49.97,51.22,49.7999,51.07,24162422,C
2014-08-22,50.94,51.665,50.73,50.93,20003962,C
2014-08-25,51.28,51.99,51.28,51.63,17511450,C
2014-08-26,51.52,52.39,51.46,52.13,18390606,C
2014-08-27,52.12,52.27,51.68,51.86,13402767,C
2014-08-28,51.52,51.62,51.28,51.39,10259774,C
2014-08-29,51.53,51.83,51.46,51.65,8982315,C
2014-09-02,51.78,51.98,51.44,51.96,11454605,C
2014-09-03,52.24,52.53,52.04,52.23,15118118,C
2014-09-04,52.25,52.88,52.22,52.47,15695769,C
2014-09-05,52.31,52.485,51.72,52.3,17488894,C
2014-09-08,52.155,52.77,51.91,52.05,13562535,C
2014-09-09,51.64,51.78,51.12,51.26,14586166,C
2014-09-10,51.24,51.99,51.18,51.83,13014287,C
2014-09-11,51.61,52.26,51.52,52.23,14084267,C
2014-09-12,52.2,52.86,52.09,52.38,18335563,C
2014-09-15,52.37,52.52,51.92,52.31,12808745,C
2014-09-16,52.12,52.41,51.9134,52.36,13221509,C
2014-09-17,52.32,53.05,52.22,52.39,20380500,C
2014-09-18,52.7,53.9,52.475,53.66,27309035,C
2014-09-19,53.98,54.13,53.2599,53.48,22154768,C
2014-09-22,53.44,53.74,52.96,53.04,16657044,C
2014-09-23,52.745,53.249,52.745,52.84,14586137,C
2014-09-24,52.9,53.32,52.49,53.26,15611620,C
2014-09-25,53.23,53.27,51.96,51.96,19267206,C
2014-09-26,51.99,52.59,51.96,52.49,10481508,C
2014-09-29,51.75,52.265,51.3156,52.05,13010419,C
2014-09-30,52.08,52.49,51.63,51.82,21787720,C
2014-10-01,51.68,51.85,50.89,51.1,20762064,C
2014-10-02,50.94,51.52,50.66,51.25,18394352,C
2014-10-03,51.71,52.43,51.64,52.32,17717817,C
2014-10-06,52.57,52.665,52.13,52.28,12675509,C
2014-10-07,51.99,52.07,51.27,51.27,16840064,C
2014-10-08,51.21,52.6,51.18,52.54,23361418,C
2014-10-09,52.48,52.48,51.01,51.14,22426913,C
2014-10-10,50.93,51.29,50.11,50.11,27770782,C
2014-10-13,50.14,50.87,49.86,49.9,26025938,C
2014-10-14,51.15,51.63,50.44,51.47,41371905,C
2014-10-15,50.9,50.93,48.11,49.68,55398298,C
2014-10-16,48.89,50.21,48.74,49.75,28300631,C
2014-10-17,50.49,50.72,49.74,50.07,21977898,C
2014-10-20,50.03,50.62,49.96,50.53,13796840,C
2014-10-21,51.04,51.49,50.75,51.27,17801537,C
2014-10-22,51.27,51.8,50.68,50.7,16665456,C
2014-10-23,51.25,51.9,51.09,51.41,15169077,C
2014-10-24,51.44,51.87,51.37,51.8,13286272,C
2014-10-27,51.48,51.65,51.17,51.59,12134906,C
2014-10-28,51.64,52.52,51.64,52.44,16537970,C
2014-10-29,52.48,52.745,52.09,52.65,16326730,C
2014-10-30,52.62,53.4,52.34,53.15,21027719,C
2014-10-31,53.4,53.9,52.99,53.53,27642752,C
2014-11-03,53.42,53.75,53.02,53.47,12123477,C
2014-11-04,53.28,53.32,52.6256,53.19,13618005,C
2014-11-05,53.59,54.11,53.2552,54.02,18546189,C
2014-11-06,53.97,54.3,53.81,53.99,13621277,C
2014-11-07,53.86,54.01,53.54,53.75,13479162,C
2014-11-10,53.57,53.89,53.5432,53.89,11235530,C
2014-11-11,53.9,54.09,53.76,53.81,9526570,C
2014-11-12,53.34,53.62,53.07,53.42,10271824,C
2014-11-13,53.48,53.58,52.98,53.44,12668376,C
2014-11-14,53.31,53.6,53.255,53.38,11345455,C
2014-11-17,53.06,53.64,53.05,53.57,10191856,C
2014-11-18,53.56,54.17,53.51,53.81,12910597,C
2014-11-19,53.83,53.83,53.38,53.66,8664949,C
2014-11-20,53.25,53.57,53.11,53.52,9721934,C
2014-11-21,54.07,54.35,53.61,53.66,15142165,C
2014-11-24,53.94,54.49,53.7567,54.4,13733893,C
2014-11-25,54.4,54.52,54.06,54.33,13212133,C
2014-11-26,54.45,54.48,54.0,54.13,8704740,C
2014-11-28,54.0,54.18,53.83,53.97,5876805,C
2014-12-01,53.8,53.91,53.045,53.35,13825739,C
2014-12-02,53.51,54.47,53.51,54.36,15964282,C
2014-12-03,54.47,55.28,54.31,55.21,21221482,C
2014-12-04,54.97,55.43,54.69,55.18,21937903,C
2014-12-05,55.52,56.49,55.46,56.08,21945929,C
2014-12-08,55.98,56.95,55.75,56.37,21802391,C
2014-12-09,55.44,56.14,54.69,55.85,26262896,C
2014-12-10,55.51,55.92,54.35,54.47,22464076,C
2014-12-11,54.65,55.225,54.42,54.51,20641339,C
2014-12-12,53.98,54.35,53.23,53.4,23143922,C
2014-12-15,54.08,54.08,52.52,52.79,20956187,C
2014-12-16,52.16,52.84,51.12,51.17,34745163,C
2014-12-17,51.21,52.48,51.11,52.45,26918812,C
2014-12-18,53.4,54.1,53.13,54.1,23478107,C
2014-12-19,53.99,54.48,53.75,54.01,22986193,C
2014-12-22,54.04,54.27,53.52,53.96,11742256,C
2014-12-23,54.02,54.86,53.93,54.42,12278370,C
2014-12-24,54.68,54.895,54.316,54.54,6238795,C
2014-12-26,54.63,54.77,54.41,54.43,6415059,C
2014-12-29,54.14,55.08,54.03,54.73,9893339,C
2014-12-30,54.51,54.95,54.245,54.84,8188571,C
2014-12-31,54.95,55.07,54.1,54.11,10193012,C
2015-01-02,54.36,54.69,53.79,54.26,11139757,C
2015-01-05,53.91,53.96,52.33,52.55,20945436,C
2015-01-06,52.68,52.77,50.53,50.7,31989329,C
2015-01-07,51.51,51.55,50.615,51.17,27890770,C
2015-01-08,51.77,52.08,51.5,51.94,17470338,C
2015-01-09,52.17,52.24,50.77,50.78,20180176,C
2015-01-12,50.82,50.91,50.03,50.38,22725831,C
2015-01-13,50.66,51.23,49.61,50.02,23201793,C
2015-01-14,48.96,49.1,47.77,49.05,44630812,C
2015-01-15,48.06,48.24,46.91,47.23,48799351,C
2015-01-16,46.7,47.69,46.6,47.61,32306956,C
2015-01-20,47.98,48.0,47.15,47.26,25569191,C
2015-01-21,47.37,48.23,47.15,47.74,22873308,C
2015-01-22,48.26,49.75,47.93,49.57,29652588,C
2015-01-23,49.49,49.76,48.605,48.62,18984656,C
2015-01-26,48.48,49.03,48.41,48.89,13817464,C
2015-01-27,48.04,48.65,47.77,48.31,16401197,C
2015-01-28,48.37,48.51,47.11,47.11,26065266,C
2015-01-29,47.07,47.78,46.825,47.62,19865726,C
2015-01-30,47.09,47.73,46.9,46.95,23729785,C
2015-02-02,47.2,47.77,46.9,47.72,19178244,C
2015-02-03,48.46,49.22,48.35,48.88,25221080,C
2015-02-04,48.57,49.0,48.3,48.4,19581789,C
2015-02-05,48.74,49.0,48.22,48.54,15481918,C
2015-02-06,49.4,49.95,49.06,49.14,25881521,C
2015-02-09,48.86,49.51,48.44,49.21,16364922,C
2015-02-10,50.0,50.06,49.14,49.39,17223700,C
2015-02-11,49.15,49.88,49.11,49.68,13079476,C
2015-02-12,49.94,51.09,49.77,50.89,28926844,C
2015-02-13,51.01,51.485,50.81,51.2,17448490,C
2015-02-17,50.95,51.8,50.9,51.69,14569354,C
2015-02-18,51.3,51.67,51.09,51.42,17666811,C
2015-02-19,51.28,51.54,51.04,51.12,11272045,C
2015-02-20,51.05,51.91,50.36,51.78,19429401,C
2015-02-23,51.53,51.54,50.75,51.32,15282586,C
2015-02-24,51.42,52.3,51.39,51.9,20250876,C
2015-02-25,51.65,52.11,51.55,52.09,10666008,C
2015-02-26,52.03,52.49,51.91,52.41,16358149,C
2015-02-27,52.32,52.87,52.17,52.42,18588446,C
2015-03-02,52.43,53.52,52.05,53.49,19384199,C
2015-03-03,53.94,54.0,53.43,53.73,24281856,C
2015-03-04,53.48,53.86,53.24,53.67,14698051,C
2015-03-05,53.71,53.73,53.15,53.56,13853848,C
2015-03-06,53.75,54.01,52.93,53.06,40296620,C
2015-03-09,52.88,53.17,52.77,52.95,17542634,C
2015-03-10,52.07,52.3,51.23,51.23,29061253,C
2015-03-11,51.62,52.755,51.52,52.33,32443600,C
2015-03-12,54.0,54.72,53.45,54.08,50191173,C
2015-03-13,53.9,54.24,53.255,53.54,20780566,C
2015-03-16,53.74,54.04,53.4,53.69,17031579,C
2015-03-17,53.21,53.99,53.155,53.84,13902934,C
2015-03-18,53.42,53.94,53.17,53.72,18383718,C
2015-03-19,53.57,53.62,52.2,52.38,21150002,C
2015-03-20,52.44,53.17,52.41,52.98,22466236,C
2015-03-23,53.03,53.05,52.48,52.48,13148904,C
2015-03-24,52.35,52.44,51.94,51.94,12887743,C
2015-03-25,51.98,52.11,51.35,51.38,15418182,C
2015-03-26,51.19,51.46,50.47,51.19,21839614,C
2015-03-27,51.49,51.49,50.72,51.0,16052366,C
2015-03-30,51.33,52.0,51.31,51.64,13289150,C
2015-03-31,51.26,51.765,51.16,51.52,13928941,C
2015-04-01,51.37,51.895,51.01,51.62,21577679,C
2015-04-02,51.68,52.22,51.59,51.86,13966921,C
2015-04-06,51.16,51.96,50.98,51.62,13250840,C
2015-04-07,51.83,51.93,51.39,51.52,11562697,C
2015-04-08,51.67,52.22,51.63,51.89,11773034,C
2015-04-09,51.73,52.205,51.69,52.13,13591430,C
2015-04-10,52.08,52.68,51.98,52.43,13032016,C
2015-04-13,52.48,52.95,52.41,52.66,11984406,C
2015-04-14,52.93,53.0,52.38,52.73,13259731,C
2015-04-15,52.93,53.38,52.75,53.21,19041097,C
2015-04-16,53.98,54.46,53.8,54.02,38345622,C
2015-04-17,53.51,54.1,52.95,53.07,23286981,C
2015-04-20,53.3,53.57,53.09,53.2,14729995,C
2015-04-21,53.35,53.46,52.25,52.48,19554373,C
2015-04-22,52.52,53.38,52.35,53.1,14873394,C
2015-04-23,53.01,53.4,52.8199,53.22,13049573,C
2015-04-24,53.16,53.22,52.85,52.9,10150537,C
2015-04-27,52.88,53.39,52.78,52.8,15613029,C
2015-04-28,52.67,53.1,52.25,53.02,14134525,C
2015-04-29,52.65,53.9901,52.61,53.76,22542387,C
2015-04-30,53.75,53.97,52.92,53.32,19420556,C
2015-05-01,53.64,53.84,53.31,53.76,13148680,C
2015-05-04,53.85,54.26,53.74,54.17,15670096,C
2015-05-05,53.99,54.3,53.25,53.35,20669083,C
2015-05-06,53.56,53.9,52.35,52.82,19414806,C
2015-05-07,52.59,53.44,52.41,53.31,14954178,C
2015-05-08,53.55,54.11,53.3,54.02,17333515,C
2015-05-11,53.92,54.16,53.8,53.97,13896756,C
2015-05-12,53.67,53.98,53.23,53.74,13336881,C
2015-05-13,53.72,54.36,53.48,54.2,15810396,C
2015-05-14,54.43,54.73,54.33,54.6,14250782,C
2015-05-15,54.59,54.61,54.03,54.24,10378117,C
2015-05-18,54.19,54.895,54.17,54.67,11717553,C
2015-05-19,54.79,55.37,54.75,55.33,18207423,C
2015-05-20,55.27,55.3,54.745,54.89,13955559,C
2015-05-21,54.69,55.1,54.61,54.84,11799919,C
2015-05-22,54.78,55.33,54.68,54.97,12652016,C
2015-05-26,54.75,54.8386,54.01,54.24,16564517,C
2015-05-27,54.34,54.98,54.2,54.87,13699424,C
2015-05-28,54.82,54.82,54.22,54.55,13381912,C
2015-05-29,54.46,54.49,53.87,54.08,13841381,C
2015-06-01,54.68,55.045,54.44,54.45,18156312,C
2015-06-02,54.4,55.02,54.13,54.72,17765569,C
2015-06-03,55.04,56.02,55.01,55.63,21240463,C
2015-06-04,55.45,56.0,55.16,55.33,18517634,C
2015-06-05,56.02,56.5799,55.84,56.24,26500448,C
2015-06-08,56.25,56.5,55.65,55.65,14961647,C
2015-06-09,55.57,56.36,55.22,56.0,15193141,C
2015-06-10,56.27,57.21,56.18,57.02,21275642,C
2015-06-11,57.2,57.5,56.93,57.21,19187109,C
2015-06-12,57.01,57.25,56.67,57.11,13860635,C
2015-06-15,56.62,56.94,56.11,56.65,17698443,C
2015-06-16,56.52,57.13,56.355,57.07,13563808,C
2015-06-17,57.07,57.15,56.38,56.54,17801874,C
2015-06-18,56.66,56.88,55.98,56.76,18739307,C
2015-06-19,56.51,56.81,56.17,56.23,18840468,C
2015-06-22,56.86,57.21,56.76,56.95,13011615,C
2015-06-23,57.28,57.639,57.12,57.39,16216064,C
2015-06-24,56.66,56.99,56.5,56.66,19235533,C
2015-06-25,56.99,57.06,56.18,56.19,12176170,C
2015-06-26,56.47,56.65,56.1,56.34,12148270,C
2015-06-29,55.04,55.62,54.85,54.88,22260419,C
2015-06-30,55.52,55.68,54.805,55.24,17737444,C
2015-07-01,56.01,56.01,55.235,55.68,17606104,C
2015-07-02,55.43,55.85,55.07,55.37,12062781,C
2015-07-06,54.79,55.25,54.5,55.08,12706190,C
2015-07-07,54.97,55.05,53.03,54.5,32011242,C
2015-07-08,53.81,53.81,52.77,52.8,26169423,C
2015-07-09,53.84,54.15,53.6,53.71,23540424,C
2015-07-10,54.55,54.79,53.71,54.56,16578662,C
2015-07-13,55.04,55.69,55.035,55.54,18803919,C
2015-07-14,55.37,56.12,55.24,55.91,18174852,C
2015-07-15,56.26,56.79,55.95,56.46,20470527,C
2015-07-16,57.9,58.65,57.71,58.59,41084043,C
2015-07-17,58.53,58.89,58.34,58.75,21055333,C
2015-07-20,58.96,59.3,58.63,58.85,16016635,C
2015-07-21,58.8,59.31,58.8,59.1,21541708,C
2015-07-22,59.12,60.53,59.03,60.34,30156194,C
2015-07-23,60.29,60.95,59.73,59.87,29432315,C
2015-07-24,59.7,59.77,58.33,58.7,24760756,C
2015-07-27,57.9,58.33,57.43,57.96,20378381,C
2015-07-28,58.45,58.5,57.78,58.37,12566708,C
2015-07-29,58.56,59.15,58.43,58.92,14460768,C
2015-07-30,58.73,59.05,58.295,58.88,11202069,C
2015-07-31,58.79,58.84,58.37,58.46,12529315,C
2015-08-03,58.62,58.67,57.95,58.44,10508705,C
2015-08-04,58.37,58.87,58.29,58.47,10984522,C
2015-08-05,58.94,59.25,58.6,58.74,10630976,C
2015-08-06,58.82,58.96,57.9,58.1,14707408,C
2015-08-07,58.18,58.61,57.44,57.91,11933951,C
2015-08-10,58.26,58.84,58.21,58.74,10812191,C
2015-08-11,58.01,58.25,57.24,57.64,18897619,C
2015-08-12,56.94,57.24,55.31,56.91,27569091,C
2015-08-13,57.03,57.6,56.5,57.33,15837852,C
2015-08-14,57.18,57.72,57.18,57.59,8864981,C
2015-08-17,57.16,57.85,56.99,57.77,11140334,C
2015-08-18,57.67,57.92,57.4,57.55,11593241,C
2015-08-19,57.18,57.52,56.56,57.0,17672524,C
2015-08-20,56.03,56.31,55.33,55.33,28455508,C
2015-08-21,54.4,55.05,53.58,53.6,33437526,C
2015-08-24,49.13,52.53,47.1,50.34,37766989,C
2015-08-25,52.7,52.75,49.88,49.88,27809203,C
2015-08-26,51.41,52.38,50.25,52.28,30721887,C
2015-08-27,53.19,53.62,52.35,53.44,26467336,C
2015-08-28,53.09,53.563,52.815,53.28,17205353,C
2015-08-31,53.13,53.6599,52.72,53.48,20629022,C
2015-09-01,52.4,52.4,50.29,50.94,28621585,C
2015-09-02,51.73,52.03,50.99,51.75,17515830,C
2015-09-03,51.96,52.71,51.59,51.79,15708685,C
2015-09-04,51.13,51.3,50.12,50.59,19054523,C
2015-09-08,51.4,51.88,51.02,51.65,17160164,C
2015-09-09,52.4,52.62,50.73,50.88,16930921,C
2015-09-10,50.56,51.5,50.29,51.07,17467020,C
2015-09-11,51.01,51.15,50.63,51.1,12001784,C
2015-09-14,51.08,51.18,50.68,50.98,11426957,C
2015-09-15,51.18,52.29,51.06,52.0,17858941,C
2015-09-16,52.26,52.71,51.79,52.59,17369472,C
2015-09-17,52.61,53.0,51.38,51.65,24075192,C
2015-09-18,50.7,50.84,50.11,50.29,33404568,C
2015-09-21,50.82,51.1,50.3601,50.71,14936595,C
2015-09-22,49.95,50.45,49.86,50.38,19610639,C
2015-09-23,50.4,50.65,49.95,50.12,13680224,C
2015-09-24,49.66,49.75,48.75,49.13,32241013,C
2015-09-25,50.17,50.72,49.87,50.55,22341773,C
2015-09-28,50.63,50.7,48.95,49.03,21919777,C
2015-09-29,49.05,49.45,48.47,49.0,16485029,C
2015-09-30,49.81,49.84,48.9,49.61,17628957,C
2015-10-01,49.42,50.0,49.22,49.89,16291039,C
2015-10-02,48.51,49.88,47.71,49.88,27320857,C
2015-10-05,50.4,51.335,50.34,51.16,14881154,C
2015-10-06,51.05,51.5,50.83,51.06,12602145,C
2015-10-07,51.48,51.85,50.8901,51.32,16606396,C
2015-10-08,51.09,51.84,50.75,51.65,16903001,C
2015-10-09,51.82,52.02,50.93,51.38,14341225,C
2015-10-12,51.36,51.49,50.88,51.28,11187038,C
2015-10-13,50.85,51.71,50.83,51.21,13337940,C
2015-10-14,51.07,51.22,50.38,50.72,22288016,C
2015-10-15,51.83,53.18,51.12,52.97,31023069,C
2015-10-16,53.34,53.36,52.565,52.69,17569151,C
2015-10-19,52.36,53.18,52.33,52.86,13616434,C
2015-10-20,52.86,53.2,52.6,52.84,11195808,C
2015-10-21,52.99,53.16,51.79,51.81,15829217,C
2015-10-22,52.18,52.865,52.15,52.51,22320467,C
2015-10-23,53.0,53.67,52.95,53.64,19927051,C
2015-10-26,53.23,53.59,52.75,53.11,14530672,C
2015-10-27,52.71,52.91,52.24,52.61,13232394,C
2015-10-28,52.86,54.96,52.71,54.73,23403941,C
2015-10-29,54.5,55.06,53.62,53.66,23153933,C
2015-10-30,53.75,53.82,52.93,53.17,18430238,C
2015-11-02,53.45,54.05,53.34,53.83,11999672,C
2015-11-03,53.56,54.39,53.52,54.16,13518266,C
2015-11-04,54.37,54.5,53.66,53.83,16985181,C
2015-11-05,53.78,54.4,53.75,54.15,13632480,C
2015-11-06,55.77,56.46,55.49,55.87,21654380,C
2015-11-09,55.92,56.19,55.07,55.71,19921807,C
2015-11-10,55.53,56.17,55.0,55.8,17657433,C
2015-11-11,56.12,56.14,54.78,54.9,15834013,C
2015-11-12,54.52,54.52,53.45,53.46,17734993,C
2015-11-13,53.17,53.575,52.67,53.17,16828803,C
2015-11-16,52.96,53.69,52.49,53.69,14896647,C
2015-11-17,53.89,54.22,53.23,53.49,14845282,C
2015-11-18,53.85,55.025,53.76,54.98,19100293,C
2015-11-19,54.88,55.295,54.74,55.06,11997989,C
2015-11-20,55.37,55.37,54.55,54.75,14895981,C
2015-11-23,54.67,54.84,54.15,54.28,14547117,C
2015-11-24,53.81,54.51,53.71,54.18,12950895,C
2015-11-25,54.29,54.33,53.76,54.08,9859420,C
2015-11-27,54.06,54.37,53.72,54.21,5483432,C
2015-11-30,54.34,54.46,53.97,54.09,14603058,C
2015-12-01,54.4,54.91,54.251,54.88,11856027,C
2015-12-02,54.99,55.02,54.03,54.14,15288831,C
2015-12-03,54.42,54.6,53.35,53.51,19749990,C
2015-12-04,53.66,55.33,53.52,55.09,21464081,C
2015-12-07,54.77,54.88,53.91,54.4,15077326,C
2015-12-08,53.84,54.01,53.18,53.39,14785485,C
2015-12-09,53.05,53.81,52.31,52.81,19903691,C
2015-12-10,52.89,53.24,52.17,52.65,16333817,C
2015-12-11,51.94,52.21,50.67,51.11,24091180,C
2015-12-14,51.14,51.73,50.5,51.1,21586764,C
2015-12-15,51.85,52.8,51.85,52.52,21642329,C
2015-12-16,53.04,54.01,52.3,53.9,26044762,C
2015-12-17,54.01,54.2,52.71,52.84,17179578,C
2015-12-18,52.46,52.68,51.16,51.21,25509621,C
2015-12-21,51.71,51.9147,51.08,51.79,16928994,C
2015-12-22,51.99,52.13,51.39,52.01,13241343,C
2015-12-23,52.3,52.64,52.08,52.63,14950224,C
2015-12-24,52.48,52.97,52.45,52.71,4671254,C
2015-12-28,52.57,52.57,51.96,52.38,8761743,C
2015-12-29,52.76,53.22,52.74,52.98,10155134,C
2015-12-30,52.84,52.94,52.25,52.3,8763337,C
2015-12-31,52.07,52.39,51.75,51.75,11281771,C
2016-01-04,50.75,51.19,50.19,51.13,23440153,C
2016-01-05,51.54,51.61,50.41,50.86,17444931,C
2016-01-06,50.1,50.58,49.76,50.12,22501799,C
2016-01-07,49.07,49.38,47.5,47.56,37902922,C
2016-01-08,48.73,48.74,46.03,46.13,30642964,C
2016-01-11,46.56,46.99,45.93,46.85,26284598,C
2016-01-12,47.495,47.5,46.27,46.88,26309979,C
2016-01-13,47.32,47.35,44.965,45.19,27925821,C
2016-01-14,45.42,45.815,44.565,45.38,30129541,C
2016-01-15,42.51,43.69,41.85,42.47,52452566,C
2016-01-19,42.85,43.12,41.66,41.94,39032718,C
2016-01-20,40.52,41.025,39.442,40.49,49905431,C
2016-01-21,40.51,41.39,40.03,40.15,34976743,C
2016-01-22,41.05,41.35,40.82,41.06,30187150,C
2016-01-25,40.81,40.96,39.45,39.55,31924026,C
2016-01-26,39.6,40.79,39.5,40.5,23508444,C
2016-01-27,40.37,41.69,40.225,40.56,28274754,C
2016-01-28,41.2,41.39,40.07,40.39,23212822,C
2016-01-29,40.8,42.59,40.78,42.58,36107611,C
2016-02-01,42.36,42.83,42.0,42.48,22860331,C
2016-02-02,41.86,41.86,40.275,40.42,31460917,C
2016-02-03,40.65,40.71,38.0361,40.36,43680257,C
2016-02-04,40.11,41.57,40.05,40.79,26697302,C
2016-02-05,41.02,41.44,39.55,39.86,23599670,C
2016-02-08,39.14,39.18,37.18,37.81,35237112,C
2016-02-09,36.93,38.07,36.68,37.51,39767232,C
2016-02-10,38.5,39.09,37.38,37.41,33390007,C
2016-02-11,36.0,36.16,34.52,34.98,48945575,C
2016-02-12,36.03,37.87,35.98,37.54,38120366,C
2016-02-16,38.59,39.22,38.32,38.89,31802539,C
2016-02-17,39.71,40.29,39.5,39.78,29133518,C
2016-02-18,39.93,39.99,38.62,38.92,24107698,C
2016-02-19,38.82,39.06,38.06,38.99,22425998,C
2016-02-22,39.67,39.97,39.3,39.52,22028585,C
2016-02-23,39.12,39.19,38.04,38.22,26234192,C
2016-02-24,37.44,38.18,36.61,38.09,25912362,C
2016-02-25,38.23,38.645,38.01,38.62,19889500,C
2016-02-26,39.06,40.02,38.76,39.5,23757420,C
2016-02-29,39.43,39.795,38.85,38.85,22268655,C
2016-03-01,39.15,41.29,39.1,41.27,30606823,C
2016-03-02,41.24,42.25,41.09,42.22,26969814,C
2016-03-03,42.14,42.87,41.89,42.83,21835234,C
2016-03-04,43.07,43.59,42.47,42.83,28071048,C
2016-03-07,42.36,42.93,42.08,42.61,22134577,C
2016-03-08,42.15,42.31,40.99,41.05,26265017,C
2016-03-09,41.36,41.43,40.625,41.15,18573924,C
2016-03-10,41.61,42.15,40.61,41.37,21139846,C
2016-03-11,42.27,43.01,41.7639,42.99,21069091,C
2016-03-14,42.66,42.91,42.205,42.67,15334780,C
2016-03-15,42.26,42.62,41.97,42.59,13784865,C
2016-03-16,42.13,43.05,41.5,42.23,22981023,C
2016-03-17,41.99,42.925,41.38,42.85,24261033,C
2016-03-18,43.43,43.965,43.25,43.54,30801897,C
2016-03-21,43.43,44.26,43.25,43.6,16226367,C
2016-03-22,43.27,43.63,42.91,43.38,14885079,C
2016-03-23,43.28,43.5,42.28,42.37,23989232,C
2016-03-24,41.78,41.94,41.03,41.94,22723369,C
2016-03-28,42.1,42.18,41.68,41.92,13062449,C
2016-03-29,41.78,41.78,41.14,41.72,18160088,C
2016-03-30,41.98,42.59,41.85,41.88,14763199,C
2016-03-31,41.83,42.34,41.59,41.75,15661652,C
2016-04-01,41.52,42.595,41.3,42.47,17749477,C
2016-04-04,42.36,42.7,41.98,42.06,14377103,C
2016-04-05,41.45,41.9,41.12,41.51,17867796,C
2016-04-06,41.53,41.89,41.19,41.86,16169856,C
2016-04-07,41.3,41.48,39.95,40.27,22618041,C
2016-04-08,40.86,41.28,40.37,40.47,14676060,C
2016-04-11,40.74,41.51,40.71,41.12,21083686,C
2016-04-12,41.28,41.96,41.12,41.9,19888671,C
2016-04-13,42.55,44.49,42.55,44.25,33135421,C
2016-04-14,44.14,45.29,44.02,44.98,26885108,C
2016-04-15,46.45,46.56,44.6,44.92,39168642,C
2016-04-18,44.42,45.25,44.21,45.11,22929947,C
2016-04-19,45.42,45.93,45.23,45.63,18833250,C
2016-04-20,45.74,46.75,45.73,46.74,21645718,C
2016-04-21,46.79,46.95,46.23,46.6,21538604,C
2016-04-22,46.69,47.35,46.62,46.97,17425930,C
2016-04-25,46.63,46.93,46.14,46.69,13480511,C
2016-04-26,46.71,47.16,46.42,47.1,15573618,C
2016-04-27,46.89,47.84,46.79,47.34,19444742,C
2016-04-28,46.79,47.53,46.55,46.73,18399482,C
2016-04-29,46.52,46.86,46.06,46.28,23922690,C
2016-05-02,46.54,46.83,45.9,46.68,13802510,C
2016-05-03,45.77,45.83,44.98,45.57,21186239,C
2016-05-04,44.88,45.02,44.165,44.66,24310510,C
2016-05-05,44.78,45.08,44.16,44.23,14912027,C
2016-05-06,43.81,44.42,43.72,44.41,17632453,C
2016-05-09,44.31,44.61,43.65,43.89,14251865,C
2016-05-10,44.34,44.9,44.11,44.84,13608893,C
2016-05-11,44.66,45.38,44.46,44.47,15997879,C
2016-05-12,44.84,45.17,43.77,44.0,15551517,C
2016-05-13,43.98,44.57,43.0,43.11,19433489,C
2016-05-16,43.11,43.5,42.94,43.15,17158384,C
2016-05-17,43.07,43.89,42.81,43.7,19942950,C
2016-05-18,43.75,46.1355,43.75,45.87,37645212,C
2016-05-19,45.6,46.06,44.63,45.06,23036064,C
2016-05-20,45.42,45.7,44.79,44.9,19610197,C
2016-05-23,44.85,45.18,44.57,45.11,15050504,C
2016-05-24,45.45,46.19,45.31,45.86,18976539,C
2016-05-25,46.19,47.6,46.19,46.94,23976508,C
2016-05-26,47.04,47.12,46.07,46.11,16956563,C
2016-05-27,46.24,46.67,46.08,46.58,13854489,C
2016-05-31,46.88,46.9,46.31,46.57,21404013,C
2016-06-01,46.04,46.99,45.48,46.94,17212523,C
2016-06-02,46.86,47.06,46.6,46.97,15483762,C
2016-06-03,45.11,45.6,44.25,45.39,36961501,C
2016-06-06,45.39,46.26,45.21,45.74,17321430,C
2016-06-07,46.04,46.1,45.51,45.54,12089832,C
2016-06-08,45.48,45.9,45.295,45.56,13147321,C
2016-06-09,45.18,45.21,44.65,45.01,17068975,C
2016-06-10,44.27,44.4,43.68,43.9,23071149,C
2016-06-13,43.23,44.06,43.145,43.16,20612145,C
2016-06-14,43.04,43.54,41.515,41.96,27621252,C
2016-06-15,42.3,42.89,41.969,42.01,21934233,C
2016-06-16,41.61,42.18,41.15,42.12,19904800,C
2016-06-17,42.44,42.935,42.15,42.48,25113413,C
2016-06-20,43.46,44.05,42.78,42.8,20243952,C
2016-06-21,43.17,43.21,42.47,42.92,14714924,C
2016-06-22,42.87,43.43,42.635,42.68,18087638,C
2016-06-23,43.51,44.5,43.47,44.46,25702960,C
2016-06-24,40.63,41.39,40.26,40.3,71849750,C
2016-06-27,39.58,39.64,38.31,38.48,53511902,C
2016-06-28,39.81,40.63,39.2,40.44,38605629,C
2016-06-29,41.14,42.19,40.9,42.12,34004075,C
2016-06-30,42.68,42.795,41.68,42.39,34485440,C
2016-07-01,42.3,42.69,41.97,42.17,19399551,C
2016-07-05,41.38,41.5,40.42,40.78,25571075,C
2016-07-06,40.15,41.08,40.03,41.06,27713900,C
2016-07-07,41.33,42.06,41.09,41.29,24585547,C
2016-07-08,41.8,42.27,41.625,41.98,29468610,C
2016-07-11,42.39,42.75,42.29,42.29,19752639,C
2016-07-12,42.82,43.48,42.76,43.44,23803634,C
2016-07-13,43.33,43.68,43.02,43.33,20488172,C
2016-07-14,44.38,44.77,44.12,44.45,37093643,C
2016-07-15,45.0,45.03,43.845,44.33,29198761,C
2016-07-18,44.28,44.9,44.24,44.57,18683851,C
2016-07-19,44.19,44.69,44.0632,44.35,15297288,C
2016-07-20,44.53,44.7,44.2,44.47,16547139,C
2016-07-21,44.5,44.7001,44.11,44.13,15045567,C
2016-07-22,44.1,44.3601,43.83,44.3,12764241,C
2016-07-25,44.31,44.36,43.9133,44.04,14391439,C
2016-07-26,43.93,44.24,43.9,44.15,16152511,C
2016-07-27,44.2,44.71,44.13,44.3,17814222,C
2016-07-28,44.0,44.17,43.68,44.08,13239559,C
2016-07-29,43.87,44.16,43.76,43.81,13773743,C
2016-08-01,43.92,44.015,43.24,43.42,14794430,C
2016-08-02,43.23,43.63,42.5,42.99,20089133,C
2016-08-03,42.93,43.94,42.86,43.89,14708296,C
2016-08-04,43.74,44.04,43.66,43.84,11747861,C
2016-08-05,44.63,45.73,44.51,45.72,28566792,C
2016-08-08,45.83,46.16,45.48,45.96,16861616,C
2016-08-09,45.95,46.11,45.67,45.9,12203839,C
2016-08-10,45.8,45.9,45.39,45.45,16566659,C
2016-08-11,45.51,45.91,45.29,45.73,14819381,C
2016-08-12,45.41,45.6,45.22,45.58,12472897,C
2016-08-15,45.82,46.5,45.82,46.39,12252683,C
2016-08-16,46.25,46.79,46.135,46.62,15202061,C
2016-08-17,46.51,46.8,46.38,46.63,17899305,C
2016-08-18,46.57,46.7,46.21,46.5,14190255,C
2016-08-19,46.34,46.59,46.02,46.53,12207628,C
2016-08-22,46.42,46.75,46.25,46.66,11007477,C
2016-08-23,46.9,47.061,46.59,46.59,13345548,C
2016-08-24,46.63,47.115,46.54,46.66,16054356,C
2016-08-25,46.51,46.82,46.47,46.72,16520236,C
2016-08-26,46.83,47.24,46.7,47.11,23338460,C
2016-08-29,47.19,47.69,47.11,47.26,16699972,C
2016-08-30,47.22,47.93,47.22,47.9,17519795,C
2016-08-31,47.96,48.18,47.25,47.74,20826607,C
2016-09-01,47.82,48.03,46.76,47.36,19403873,C
2016-09-02,47.5,47.71,47.01,47.51,16293784,C
2016-09-06,47.51,47.65,46.65,47.29,17649519,C
2016-09-07,47.0,47.64,46.86,47.48,13610584,C
2016-09-08,47.46,48.07,47.32,47.79,15856381,C
2016-09-09,47.9,48.17,47.17,47.17,20468110,C
2016-09-12,46.64,47.87,46.33,47.79,22074757,C
2016-09-13,46.9,47.29,46.61,46.92,19885037,C
2016-09-14,46.89,47.44,46.68,46.75,19778442,C
2016-09-15,46.75,47.32,46.59,47.08,14205345,C
2016-09-16,46.6,46.79,46.24,46.41,24820832,C
2016-09-19,46.62,47.235,46.51,46.59,12759685,C
2016-09-20,47.04,47.19,46.45,46.54,13749411,C
2016-09-21,47.0,47.28,46.286,46.9,16605155,C
2016-09-22,46.99,47.3,46.75,47.11,16247609,C
2016-09-23,47.02,47.46,46.835,47.15,14793526,C
2016-09-26,46.51,46.63,45.83,45.89,22646738,C
2016-09-27,45.52,46.48,45.16,46.37,16165734,C
2016-09-28,46.58,46.91,46.1,46.87,15871608,C
2016-09-29,46.8,47.4,45.41,45.8,28066787,C
2016-09-30,46.33,47.5,46.06,47.23,25563084,C
2016-10-03,47.02,47.26,46.78,47.03,13819786,C
2016-10-04,47.1,48.43,47.08,47.75,25541972,C
2016-10-05,48.01,48.88,48.01,48.65,18173364,C
2016-10-06,48.83,49.09,48.37,49.07,15721047,C
2016-10-07,49.0,49.405,48.68,49.28,16583991,C
2016-10-10,49.46,49.96,49.37,49.55,14022675,C
2016-10-11,49.28,49.65,48.69,48.99,16033289,C
2016-10-12,48.97,49.215,48.66,48.7,14407344,C
2016-10-13,47.92,48.68,47.54,48.47,22302168,C
2016-10-14,49.6,49.95,48.39,48.61,28291799,C
2016-10-17,48.59,49.14,48.41,48.6,16654956,C
2016-10-18,49.18,49.29,48.81,48.99,18159870,C
2016-10-19,49.11,49.71,49.03,49.48,14663626,C
2016-10-20,49.46,49.9,49.21,49.58,13522551,C
2016-10-21,49.07,49.6342,48.9799,49.57,12728627,C
2016-10-24,49.82,49.88,49.52,49.58,10753462,C
2016-10-25,49.49,49.805,49.3,49.59,9790517,C
2016-10-26,49.27,50.06,49.21,50.01,13960034,C
2016-10-27,50.32,50.6,49.9,49.93,19181449,C
2016-10-28,49.98,50.12,48.95,49.56,17780277,C
2016-10-31,49.74,49.86,49.14,49.15,15173447,C
2016-11-01,49.4,49.67,48.4,48.94,20691054,C
2016-11-02,48.63,48.725,48.16,48.54,15824060,C
2016-11-03,48.53,48.99,48.02,48.19,16224279,C
2016-11-04,48.11,48.8,47.7,48.17,14152548,C
2016-11-07,49.26,49.84,49.21,49.82,19357566,C
2016-11-08,49.42,50.025,49.035,49.91,17548250,C
2016-11-09,50.07,51.935,49.47,51.59,59210448,C
2016-11-10,52.05,54.2,51.74,53.61,52067278,C
2016-11-11,52.76,53.16,51.6,52.83,41858608,C
2016-11-14,53.04,54.89,53.0,54.68,43113101,C
2016-11-15,53.99,55.47,53.71,55.45,33433808,C
2016-11-16,54.21,55.0,54.21,54.63,24200100,C
2016-11-17,54.6,55.98,54.36,55.45,24579011,C
2016-11-18,55.38,55.8399,54.98,55.46,24989950,C
2016-11-21,55.96,55.99,55.135,55.54,20410449,C
2016-11-22,55.66,56.15,55.43,56.1,21975907,C
2016-11-23,56.3,56.83,55.81,56.69,19913463,C
2016-11-25,56.6,56.8,56.19,56.78,11488291,C
2016-11-28,55.86,56.3492,55.43,55.47,23645006,C
2016-11-29,55.5,55.9383,55.32,55.52,15725383,C
2016-11-30,56.23,56.72,56.06,56.39,24395062,C
2016-12-01,56.77,57.57,56.535,57.27,27592511,C
2016-12-02,57.2,57.24,55.93,56.02,25110311,C
2016-12-05,56.61,57.53,56.58,57.28,24404549,C
2016-12-06,57.98,58.08,57.0,57.92,21487547,C
2016-12-07,57.89,59.16,57.89,59.06,30517614,C
2016-12-08,59.4,60.8,59.045,60.15,32535971,C
2016-12-09,59.96,60.22,59.2175,60.04,22804941,C
2016-12-12,59.45,60.0898,58.87,59.55,21829666,C
2016-12-13,59.63,59.97,58.76,59.79,22014524,C
2016-12-14,58.96,60.8,58.83,59.45,31399364,C
2016-12-15,60.1,60.62,59.56,60.23,22389343,C
2016-12-16,60.59,60.61,59.635,59.75,28405907,C
2016-12-19,59.49,59.78,58.92,59.66,17654398,C
2016-12-20,59.92,60.8,59.92,60.8,23439760,C
2016-12-21,60.7,60.91,60.15,60.75,15090176,C
2016-12-22,60.66,60.93,60.41,60.49,14571095,C
2016-12-23,60.53,61.0,60.38,60.99,9313992,C
2016-12-27,61.03,61.3,60.85,61.09,9544019,C
2016-12-28,61.0,61.2,59.98,60.04,17127359,C
2016-12-29,60.02,60.1225,58.68,59.38,17121238,C
2016-12-30,59.5,59.8,59.19,59.43,16588499,C
2017-01-03,60.68,61.09,59.75,60.59,18322398,C
2017-01-04,60.69,61.63,60.61,61.41,16947520,C
2017-01-05,60.97,61.43,59.91,60.34,18317911,C
2017-01-06,60.68,60.84,60.08,60.55,16778439,C
2017-01-09,60.15,60.64,59.67,60.22,14592998,C
2017-01-10,60.2,60.85,59.95,60.23,13483329,C
2017-01-11,59.66,60.0,59.245,59.96,20737634,C
2017-01-12,59.53,59.8198,58.76,59.23,22778873,C
2017-01-13,59.45,60.32,59.38,59.63,21045164,C
2017-01-17,59.01,59.32,58.03,58.38,25013769,C
2017-01-18,57.99,58.28,57.1,57.39,29276183,C
2017-01-19,57.53,57.6,56.39,56.66,24932449,C
2017-01-20,56.94,57.12,56.03,56.11,27722281,C
2017-01-23,56.12,56.29,55.42,55.68,23130215,C
2017-01-24,55.96,57.15,55.675,56.74,18416436,C
2017-01-25,57.9,57.92,57.1,57.69,21492914,C
2017-01-26,57.6,57.975,57.05,57.36,20792703,C
2017-01-27,57.39,57.41,56.72,57.11,17067943,C
2017-01-30,56.51,56.68,55.76,56.61,17537643,C
2017-01-31,56.33,56.96,55.575,55.83,29221002,C
2017-02-01,56.72,56.98,55.88,56.05,17441473,C
2017-02-02,55.49,56.21,55.23,55.98,15586814,C
2017-02-03,57.04,57.875,56.59,57.76,21404139,C
2017-02-06,57.51,58.35,57.34,57.64,15680214,C
2017-02-07,58.0,58.07,57.01,57.19,13996938,C
2017-02-08,56.92,56.92,56.14,56.32,18626642,C
2017-02-09,56.65,57.54,56.37,57.26,18054082,C
2017-02-10,57.82,57.95,57.13,57.63,14421653,C
2017-02-13,57.99,59.365,57.99,58.95,22779759,C
2017-02-14,59.0,60.109,58.75,59.83,22359291,C
2017-02-15,60.16,60.87,59.7,60.5,22423933,C
2017-02-16,60.35,60.5,59.76,60.38,15916578,C
2017-02-17,59.7,60.17,59.4,60.17,15120623,C
2017-02-21,60.29,60.69,60.23,60.55,15812721,C
2017-02-22,60.18,60.95,60.02,60.62,16025724,C
2017-02-23,60.64,60.84,60.23,60.62,14624376,C
2017-02-24,59.88,60.18,59.11,59.56,19900288,C
2017-02-27,59.56,60.24,59.4099,60.02,15711367,C
2017-02-28,59.67,60.09,59.48,59.81,17237455,C
2017-03-01,61.2,61.94,61.0,61.54,26421724,C
2017-03-02,61.68,61.87,60.59,60.63,17270346,C
2017-03-03,60.39,61.25,60.33,61.0,15188780,C
2017-03-06,60.8,60.88,60.26,60.28,14979380,C
2017-03-07,60.19,60.71,59.775,60.5,17297849,C
2017-03-08,61.56,62.53,61.06,61.11,30723959,C
2017-03-09,61.36,62.09,61.23,61.55,21429345,C
2017-03-10,61.94,62.03,60.92,61.49,17421872,C
2017-03-13,61.54,61.79,60.98,61.53,13481512,C
2017-03-14,61.33,61.47,60.81,61.44,11819667,C
2017-03-15,61.7,61.78,60.455,60.84,20086941,C
2017-03-16,61.05,61.41,60.77,61.15,15198253,C
2017-03-17,61.16,61.27,60.2,60.37,32281850,C
2017-03-20,60.1,60.38,59.59,59.59,14813762,C
2017-03-21,60.13,60.2,57.95,58.04,34140442,C
2017-03-22,57.41,58.3865,56.9,57.77,25648496,C
2017-03-23,57.76,58.82,57.53,58.05,16916534,C
2017-03-24,58.33,58.54,57.605,58.07,13504446,C
2017-03-27,56.85,58.45,56.55,58.33,17257171,C
2017-03-28,58.19,59.66,58.12,59.42,15391117,C
2017-03-29,59.53,59.88,59.27,59.39,13457439,C
2017-03-30,59.39,60.8259,59.36,60.51,14886187,C
2017-03-31,60.31,60.51,59.79,59.82,14407879,C
2017-04-03,59.93,60.09,58.65,59.68,15460515,C
2017-04-04,59.29,59.95,59.2,59.68,9745614,C
2017-04-05,60.5,61.02,59.53,59.59,20295245,C
2017-04-06,59.44,60.23,59.0099,59.89,13805963,C
2017-04-07,59.33,59.885,59.26,59.43,13447843,C
2017-04-10,59.36,59.975,58.98,59.28,12096712,C
2017-04-11,58.68,59.05,58.08,59.03,15247753,C
2017-04-12,59.09,59.125,58.27,58.51,15223437,C
2017-04-13,58.3,59.73,57.68,58.04,31784350,C
2017-04-17,58.36,59.06,57.925,58.99,14657279,C
2017-04-18,58.58,58.89,58.07,58.42,16890955,C
2017-04-19,58.85,59.0995,57.6,57.73,18104168,C
2017-04-20,58.17,58.65,57.55,58.41,17074763,C
2017-04-21,58.38,58.44,57.63,57.72,15255858,C
2017-04-24,59.18,59.71,59.07,59.44,24400342,C
2017-04-25,60.08,60.79,60.0,60.21,21593519,C
2017-04-26,60.04,60.7,59.96,60.1,16057953,C
2017-04-27,59.98,59.99,58.93,59.39,14025915,C
2017-04-28,59.36,59.57,59.05,59.12,11917075,C
2017-05-01,59.39,60.059,59.155,59.46,12879412,C
2017-05-02,59.45,59.72,58.93,59.71,11471884,C
2017-05-03,59.5,60.3262,59.3,60.24,12845294,C
2017-05-04,60.7,60.94,60.09,60.21,14509792,C
2017-05-05,60.49,60.58,60.1,60.24,11484293,C
2017-05-08,60.15,60.73,60.12,60.5,8458260,C
2017-05-09,60.65,61.04,60.07,60.23,13179898,C
2017-05-10,60.1,60.64,60.0,60.37,11607308,C
2017-05-11,60.25,60.915,59.92,60.7,16314044,C
2017-05-12,60.36,61.1,60.21,61.07,15393168,C
2017-05-15,61.22,61.7,61.09,61.42,14838549,C
2017-05-16,61.49,62.58,61.38,62.49,21199543,C
2017-05-17,61.4,61.96,59.67,59.98,33251409,C
2017-05-18,59.73,60.6,59.1,60.08,25142234,C
2017-05-19,60.41,61.765,60.24,61.1,20266630,C
2017-05-22,61.41,61.55,60.72,61.06,11744806,C
2017-05-23,61.09,61.95,60.73,61.71,12414299,C
2017-05-24,61.84,62.44,61.66,62.27,16133164,C
2017-05-25,62.25,62.69,61.78,61.95,13368607,C
2017-05-26,61.87,62.33,61.65,62.07,10850319,C
2017-05-30,61.79,62.0668,61.51,61.64,12603786,C
2017-05-31,61.59,61.6,59.87,60.54,23150518,C
2017-06-01,60.89,61.09,60.165,61.08,13922397,C
2017-06-02,60.33,61.6,60.3,61.11,13643574,C
2017-06-05,61.04,61.77,60.96,61.25,10024923,C
2017-06-06,60.68,61.17,60.44,61.01,10764340,C
2017-06-07,61.21,62.225,61.1,61.88,16056133,C
2017-06-08,61.84,63.82,61.72,63.21,25925685,C
2017-06-09,63.84,64.74,63.51,64.45,31488777,C
2017-06-12,64.51,65.4,64.07,64.32,27444366,C
2017-06-13,64.88,65.26,64.335,64.69,18749028,C
2017-06-14,64.25,64.92,63.5,64.72,20791587,C
2017-06-15,64.31,64.94,63.94,64.1,15111533,C
2017-06-16,64.16,64.23,63.71,63.89,19549889,C
2017-06-19,64.4,64.89,64.255,64.48,13264757,C
2017-06-20,64.31,64.42,63.91,63.91,12162785,C
2017-06-21,63.88,64.26,63.6,63.83,13532830,C
2017-06-22,63.62,63.91,63.34,63.62,11344707,C
2017-06-23,64.05,64.18,63.16,63.41,16395259,C
2017-06-26,63.55,64.12,63.205,63.78,14977979,C
2017-06-27,64.24,64.86,64.01,64.23,16416330,C
2017-06-28,65.0,65.36,64.52,65.18,24015244,C
2017-06-29,67.65,67.75,66.2601,66.98,40827165,C
2017-06-30,67.56,67.59,66.72,66.88,15832322,C
2017-07-03,67.24,68.91,67.24,68.26,16488776,C
2017-07-05,68.33,68.73,67.95,68.45,17783139,C
2017-07-06,68.45,68.76,67.5701,67.63,17960745,C
2017-07-07,68.03,68.3,67.435,67.91,14735303,C
2017-07-10,67.69,68.04,67.44,67.65,12613789,C
2017-07-11,67.5,67.57,66.6,66.82,17134576,C
2017-07-12,66.76,67.2,66.54,66.92,16881747,C
2017-07-13,67.15,67.29,66.69,67.02,20151962,C
2017-07-14,66.32,66.93,65.52,66.72,20742307,C
2017-07-17,66.76,67.1,66.42,66.83,17497953,C
2017-07-18,66.44,67.1,66.22,66.89,15965929,C
2017-07-19,67.15,67.36,66.5,66.7,12687313,C
2017-07-20,66.62,67.04,66.33,66.36,14027609,C
2017-07-21,66.1,66.44,65.89,66.0,14075511,C
2017-07-24,65.92,66.43,65.91,66.1,14848396,C
2017-07-25,67.93,68.42,67.81,68.03,30833581,C
2017-07-26,68.47,68.84,67.79,67.98,19228529,C
2017-07-27,68.0,68.7154,67.36,67.6,22650180,C
2017-07-28,67.42,67.77,67.0,67.43,13604466,C
2017-07-31,67.87,68.65,67.52,68.45,23059294,C
2017-08-01,69.09,69.62,68.75,69.6,22974747,C
2017-08-02,69.57,69.65,68.82,69.42,19095587,C
2017-08-03,68.93,69.2,68.01,68.13,20937926,C
2017-08-04,68.79,69.41,68.71,68.98,18148439,C
2017-08-07,69.13,69.26,68.695,69.04,12961055,C
2017-08-08,69.0,69.86,68.82,68.88,16645925,C
2017-08-09,68.12,68.48,67.92,68.43,19195725,C
2017-08-10,68.0,68.13,67.15,67.22,19147240,C
2017-08-11,67.07,67.47,66.59,66.8,15172831,C
2017-08-14,67.61,68.13,67.41,67.89,15120179,C
2017-08-15,68.58,68.96,67.88,67.97,15471998,C
2017-08-16,68.15,68.37,67.39,67.71,15064540,C
2017-08-17,67.31,67.65,66.51,66.6,14487868,C
2017-08-18,66.39,67.355,66.18,66.58,13628933,C
2017-08-21,66.58,66.78,65.86,65.95,15791091,C
2017-08-22,66.29,66.93,66.25,66.85,13246992,C
2017-08-23,66.21,67.57,66.21,67.23,10031623,C
2017-08-24,67.45,67.91,66.95,67.69,11524823,C
2017-08-25,67.8,68.24,67.71,67.85,11883138,C
2017-08-28,68.08,68.18,67.43,67.81,10797585,C
2017-08-29,66.7,67.77,66.51,67.48,12447985,C
2017-08-30,67.7,68.39,67.69,68.01,9152007,C
2017-08-31,68.15,68.29,67.745,68.03,12439281,C
2017-09-01,68.11,69.0252,67.98,68.58,10720614,C
2017-09-05,67.77,67.945,66.755,67.16,17666243,C
2017-09-06,67.46,67.6,66.85,67.32,11849419,C
2017-09-07,67.385,67.435,65.685,66.06,20307814,C
2017-09-08,65.97,66.92,65.871,66.17,13437956,C
2017-09-11,66.76,67.79,66.37,67.71,17287005,C
2017-09-12,68.22,69.2475,68.1,68.79,15495439,C
2017-09-13,68.69,69.53,68.46,69.39,17467281,C
2017-09-14,69.35,69.75,69.21,69.24,15022089,C
2017-09-15,69.12,69.375,68.905,69.04,18360910,C
2017-09-18,69.38,70.93,69.27,70.6,18027783,C
2017-09-19,70.3,71.7,70.3,71.15,15466007,C
2017-09-20,71.38,72.2,70.82,71.46,19788127,C
2017-09-21,71.45,72.13,71.15,71.76,11509157,C
2017-09-22,71.6,71.64,71.01,71.4,10446623,C
2017-09-25,71.21,71.51,70.321,70.84,10762772,C
2017-09-26,70.85,71.24,70.51,70.94,11553776,C
2017-09-27,72.19,72.97,71.91,72.28,18092199,C
2017-09-28,72.61,72.86,72.02,72.65,13845943,C
2017-09-29,72.55,72.9,72.36,72.74,12777307,C
2017-10-02,73.07,73.89,72.91,73.8,13386345,C
2017-10-03,73.98,74.38,73.85,74.13,11925126,C
2017-10-04,74.18,74.74,73.93,74.06,12904094,C
2017-10-05,74.07,75.93,73.85,75.72,19701222,C
2017-10-06,75.81,76.02,75.1,75.64,16119873,C
2017-10-09,75.83,75.875,75.09,75.39,12830818,C
2017-10-10,75.4,75.54,74.63,75.18,13866584,C
2017-10-11,74.97,75.33,74.66,74.94,18597884,C
2017-10-12,75.82,76.14,72.2725,72.37,40166252,C
2017-10-13,72.1,72.3356,70.91,72.11,30907260,C
2017-10-16,71.38,72.58,71.37,71.77,21169163,C
2017-10-17,72.24,72.72,72.0,72.19,15743771,C
2017-10-18,72.66,73.33,72.55,73.12,15126734,C
2017-10-19,72.35,72.94,71.71,72.88,12322700,C
2017-10-20,73.76,73.88,73.1799,73.53,15634587,C
2017-10-23,73.48,74.01,73.43,73.53,10821466,C
2017-10-24,73.96,74.75,73.73,74.24,15260158,C
2017-10-25,74.48,74.63,73.2601,73.62,14122521,C
2017-10-26,73.66,74.25,73.5958,73.79,13213118,C
2017-10-27,73.43,73.98,73.01,73.87,11309869,C
2017-10-30,73.21,73.91,73.18,73.78,10556913,C
2017-10-31,73.87,74.09,73.2648,73.5,11733543,C
2017-11-01,73.99,74.52,73.81,74.03,11361923,C
2017-11-02,73.95,74.85,73.33,74.74,12997496,C
2017-11-03,74.22,74.39,73.84,74.05,10692579,C
2017-11-06,73.59,74.03,73.17,73.8,12636568,C
2017-11-07,73.78,74.0,72.3199,72.71,17255669,C
2017-11-08,72.39,72.57,71.52,72.34,18710614,C
2017-11-09,71.72,72.76,71.45,72.43,15468706,C
2017-11-10,72.53,72.86,72.11,72.25,12853126,C
2017-11-13,71.67,72.15,71.48,71.99,13500569,C
2017-11-14,71.65,71.805,71.04,71.53,13188856,C
2017-11-15,70.62,72.07,70.02,71.73,17541796,C
2017-11-16,72.11,72.3199,71.51,71.67,12415631,C
2017-11-17,71.16,71.83,70.94,71.33,11812986,C
2017-11-20,71.77,72.3,71.28,72.05,10000030,C
2017-11-21,72.5,72.59,72.13,72.38,9632060,C
2017-11-22,72.45,73.15,72.26,72.26,9146179,C
2017-11-24,72.41,72.52,71.99,72.02,4676099,C
2017-11-27,71.99,72.36,71.305,71.39,12615197,C
2017-11-28,71.44,74.0,71.13,73.7,18048317,C
2017-11-29,74.42,75.77,74.05,75.04,21876367,C
2017-11-30,75.73,76.8893,75.1499,75.5,23179633,C
2017-12-01,75.71,76.24,73.78,75.51,18269756,C
2017-12-04,77.02,77.92,76.62,77.1,23151442,C
2017-12-05,76.98,77.28,76.19,76.54,16045934,C
2017-12-06,76.24,76.5,75.09,75.44,16612465,C
2017-12-07,74.35,75.32,74.26,74.98,19173389,C
2017-12-08,75.32,75.72,74.965,75.71,12460938,C
2017-12-11,75.55,76.13,75.53,75.85,10461659,C
2017-12-12,76.04,76.8,75.5244,76.15,18381856,C
2017-12-13,75.95,76.315,75.05,75.14,20231575,C
2017-12-14,75.25,75.4305,73.78,73.92,24778469,C
2017-12-15,74.5,75.15,74.27,74.77,37121111,C
2017-12-18,75.39,76.005,75.27,75.67,16449299,C
2017-12-19,75.94,76.15,74.65,74.7,17655055,C
2017-12-20,75.37,75.765,74.61,74.66,17643967,C
2017-12-21,74.98,76.08,74.94,75.82,14085694,C
2017-12-22,75.87,75.99,75.05,75.49,12006574,C
2017-12-26,75.45,75.72,74.415,74.78,10882080,C
2017-12-27,74.67,75.08,74.52,74.89,10845092,C
2017-12-28,74.91,75.17,74.84,75.08,8759802,C
2017-12-29,75.17,75.29,74.38,74.41,10074857,C
2018-01-02,75.09,75.18,74.015,74.36,15819844,C
2018-01-03,74.35,74.7356,73.97,74.59,14657944,C
2018-01-04,75.01,76.115,74.66,75.51,16864920,C
2018-01-05,75.71,75.77,74.96,75.41,15300543,C
2018-01-08,75.17,75.24,74.331,74.53,14215682,C
2018-01-09,74.76,75.89,74.6099,75.31,14209525,C
2018-01-10,75.7,76.2833,75.37,75.65,14007988,C
2018-01-11,75.98,76.02,75.14,75.56,15459949,C
2018-01-12,75.9,76.96,75.78,76.84,16946726,C
2018-01-16,77.76,78.44,76.79,77.11,26181356,C
2018-01-17,76.89,77.6568,76.1,77.47,20958364,C
2018-01-18,77.66,77.7,77.08,77.39,15420833,C
2018-01-19,77.57,78.38,77.43,78.3,17813995,C
2018-01-22,78.24,78.9,78.05,78.59,11561072,C
2018-01-23,78.46,78.885,77.96,78.55,10080008,C
2018-01-24,78.96,79.705,78.66,79.45,18108648,C
2018-01-25,79.85,80.3901,79.21,79.44,16178829,C
2018-01-26,79.61,80.08,78.955,80.08,12807783,C
2018-01-29,80.12,80.7,79.83,79.96,14611142,C
2018-01-30,79.2,79.6,78.615,78.62,15816875,C
2018-01-31,78.78,79.39,78.19,78.48,16266280,C
2018-02-01,78.27,79.23,78.14,79.2,12437151,C
2018-02-02,78.65,79.06,76.88,77.02,18561206,C
2018-02-05,75.52,77.225,72.2,73.27,31087807,C
2018-02-06,71.52,75.19,71.15,74.82,32116677,C
2018-02-07,74.77,76.075,74.32,74.99,18908378,C
2013-02-08,14.77,14.88,14.52,14.62,9197133,DAL
2013-02-11,14.66,14.9,14.61,14.69,7583776,DAL
2013-02-12,14.64,14.79,14.46,14.5,7146775,DAL
2013-02-13,14.57,14.8,14.5,14.78,7230362,DAL
2013-02-14,14.6,14.68,14.02,14.24,17917839,DAL
2013-02-15,14.37,14.56,14.31,14.45,14249465,DAL
2013-02-19,14.4,14.62,14.2,14.3,12246285,DAL
2013-02-20,14.29,14.32,13.78,13.82,13826728,DAL
2013-02-21,13.96,13.99,13.16,13.56,21228568,DAL
2013-02-22,13.56,13.77,13.39,13.75,8462715,DAL
2013-02-25,13.84,14.34,13.82,14.02,16935296,DAL
2013-02-26,13.94,14.0,13.6,13.9,11452117,DAL
2013-02-27,13.89,14.35,13.85,14.27,7946610,DAL
2013-02-28,14.34,14.42,14.23,14.27,7523444,DAL
2013-03-01,14.26,15.08,14.26,14.82,16028376,DAL
2013-03-04,14.75,15.89,14.61,15.65,25402812,DAL
2013-03-05,15.71,15.93,15.67,15.86,12264228,DAL
2013-03-06,16.0,16.07,15.465,15.67,12824771,DAL
2013-03-07,15.7,15.93,15.59,15.9,6444054,DAL
2013-03-08,16.14,16.4,15.81,16.24,18025734,DAL
2013-03-11,16.05,16.42,15.77,16.23,11617216,DAL
2013-03-12,16.2,16.3,15.97,16.03,9584199,DAL
2013-03-13,15.95,16.41,15.95,16.36,11475544,DAL
2013-03-14,16.34,16.48,16.17,16.28,9249191,DAL
2013-03-15,16.15,16.23,15.82,16.0,15200424,DAL
2013-03-18,15.83,16.38,15.755,16.27,7994738,DAL
2013-03-19,16.42,16.73,16.3,16.54,9136970,DAL
2013-03-20,16.71,17.09,16.58,17.07,13071851,DAL
2013-03-21,16.94,17.25,16.83,16.84,10704542,DAL
2013-03-22,17.03,17.04,16.59,16.71,10070507,DAL
2013-03-25,16.78,16.88,16.22,16.31,11365904,DAL
2013-03-26,16.5,16.6899,16.29,16.55,10005383,DAL
2013-03-27,16.37,16.76,16.285,16.59,7921721,DAL
2013-03-28,16.69,16.94,16.47,16.51,10111078,DAL
2013-04-01,16.43,16.94,16.25,16.25,10897687,DAL
2013-04-02,15.4,15.58,14.77,14.94,41031013,DAL
2013-04-03,14.98,15.14,14.26,14.56,26394954,DAL
2013-04-04,14.42,14.85,14.41,14.75,16123131,DAL
2013-04-05,14.04,14.62,13.94,14.39,38513339,DAL
2013-04-08,14.6,14.98,14.4001,14.93,12334009,DAL
2013-04-09,15.17,15.24,14.75,14.8,14994769,DAL
2013-04-10,14.92,15.32,14.87,15.25,11900304,DAL
2013-04-11,15.25,15.74,15.25,15.55,11817699,DAL
2013-04-12,15.49,15.91,15.39,15.48,8502034,DAL
2013-04-15,15.58,15.69,14.71,14.91,15396447,DAL
2013-04-16,15.4,15.89,15.27,15.87,11531039,DAL
2013-04-17,15.69,15.7,15.2,15.53,22305559,DAL
2013-04-18,15.53,15.53,15.07,15.15,14416076,DAL
2013-04-19,15.22,15.465,14.85,15.26,9013469,DAL
2013-04-22,15.33,15.7,14.91,15.14,17102631,DAL
2013-04-23,14.93,16.75,14.84,16.72,28040579,DAL
2013-04-24,16.62,16.75,16.32,16.47,11143351,DAL
2013-04-25,16.51,16.9,16.28,16.29,20772854,DAL
2013-04-26,16.35,16.87,16.18,16.81,11495032,DAL
2013-04-29,16.74,17.1,16.675,16.95,10949977,DAL
2013-04-30,16.93,17.33,16.75,17.14,12023650,DAL
2013-05-01,17.26,17.55,16.679,16.84,13514599,DAL
2013-05-02,16.87,17.54,16.69,17.49,16788159,DAL
2013-05-03,17.72,18.305,17.68,17.96,17301888,DAL
2013-05-06,17.99,18.24,17.77,18.06,7968631,DAL
2013-05-07,18.06,18.15,17.9,18.08,7301341,DAL
2013-05-08,18.25,18.84,18.25,18.66,26614806,DAL
2013-05-09,18.73,18.88,17.63,17.7,23001575,DAL
2013-05-10,17.82,18.24,17.72,18.13,11567190,DAL
2013-05-13,18.08,18.18,17.78,17.89,8181633,DAL
2013-05-14,18.0,18.27,17.95,18.25,8453592,DAL
2013-05-15,18.3,19.43,18.2501,18.96,21079420,DAL
2013-05-16,18.95,19.3,18.62,18.64,10452418,DAL
2013-05-17,18.73,18.95,18.44,18.54,10415748,DAL
2013-05-20,18.58,18.8653,18.22,18.36,8101732,DAL
2013-05-21,18.36,18.445,17.9,18.13,9162316,DAL
2013-05-22,18.2,18.512,18.1,18.18,10268318,DAL
2013-05-23,17.85,18.55,17.68,18.49,9341818,DAL
2013-05-24,18.21,18.93,18.21,18.93,11080232,DAL
2013-05-28,19.12,19.25,18.48,18.72,9910477,DAL
2013-05-29,18.53,18.62,17.75,18.08,13291011,DAL
2013-05-30,18.22,18.4,18.07,18.1,5579154,DAL
2013-05-31,18.1,18.42,17.97,18.01,7023743,DAL
2013-06-03,18.12,18.365,17.55,17.81,9934055,DAL
2013-06-04,17.97,18.66,17.8,18.09,12083160,DAL
2013-06-05,17.99,18.1,17.35,17.56,10279468,DAL
2013-06-06,17.5,17.79,16.94,17.49,12921064,DAL
2013-06-07,17.75,18.38,17.65,18.38,10492855,DAL
2013-06-10,18.47,18.69,18.21,18.59,7801182,DAL
2013-06-11,18.27,18.73,18.06,18.52,8208133,DAL
2013-06-12,18.68,18.8,18.01,18.07,6379347,DAL
2013-06-13,18.09,18.8,17.91,18.71,12372788,DAL
2013-06-14,18.63,18.96,18.53,18.85,10444905,DAL
2013-06-17,18.97,19.05,18.59,18.82,8832447,DAL
2013-06-18,18.8,19.05,18.64,18.97,5267152,DAL
2013-06-19,18.99,19.04,18.69,18.69,4749606,DAL
2013-06-20,18.47,18.75,18.23,18.41,11287335,DAL
2013-06-21,18.54,18.66,17.82,18.28,10310547,DAL
2013-06-24,18.09,18.09,17.29,17.36,12095506,DAL
2013-06-25,17.57,18.23,17.57,18.15,9023685,DAL
2013-06-26,18.25,18.43,18.09,18.41,4871034,DAL
2013-06-27,18.48,18.7,18.25,18.69,4855001,DAL
2013-06-28,18.61,18.87,18.51,18.71,7486388,DAL
2013-07-01,18.8,19.73,18.8,19.36,13262562,DAL
2013-07-02,19.36,19.42,18.66,18.99,8701966,DAL
2013-07-03,18.73,18.9,18.3,18.41,6577980,DAL
2013-07-05,18.84,19.18,18.71,19.0,6663519,DAL
2013-07-08,19.15,19.25,18.9501,19.03,4717899,DAL
2013-07-09,19.17,19.57,19.08,19.33,6139173,DAL
2013-07-10,19.36,19.64,18.52,18.7,15695219,DAL
2013-07-11,19.06,19.11,18.45,18.86,9921807,DAL
2013-07-12,18.88,19.39,18.79,19.29,8800779,DAL
2013-07-15,19.45,19.68,19.22,19.44,6599569,DAL
2013-07-16,19.5,19.59,19.2,19.29,5465574,DAL
2013-07-17,19.31,20.19,19.31,19.92,11346164,DAL
2013-07-18,20.0,20.7,20.0,20.56,15288130,DAL
2013-07-19,20.28,20.42,20.03,20.29,7418149,DAL
2013-07-22,20.21,20.39,20.08,20.37,4967610,DAL
2013-07-23,20.46,20.55,20.06,20.45,8768107,DAL
2013-07-24,21.08,21.64,20.72,20.8,17975304,DAL
2013-07-25,20.97,21.5,20.7601,21.48,12552059,DAL
2013-07-26,21.27,21.985,21.15,21.9,8877922,DAL
2013-07-29,21.82,22.01,21.22,21.32,7833828,DAL
2013-07-30,21.48,21.5,20.98,21.19,7459823,DAL
2013-07-31,21.33,21.44,21.13,21.23,5684558,DAL
2013-08-01,21.53,22.05,21.4,22.05,9939801,DAL
2013-08-02,21.97,22.02,21.74,21.95,6653134,DAL
2013-08-05,21.85,21.96,21.57,21.71,4653890,DAL
2013-08-06,21.71,21.75,20.97,20.98,6922298,DAL
2013-08-07,20.95,21.09,20.51,20.98,5775397,DAL
2013-08-08,21.24,21.35,20.98,21.06,6645525,DAL
2013-08-09,21.09,21.1,20.54,20.57,6656701,DAL
2013-08-12,20.51,21.09,20.45,21.04,8249955,DAL
2013-08-13,21.14,21.31,18.53,19.55,71977135,DAL
2013-08-14,19.3,19.43,18.75,19.04,30587372,DAL
2013-08-15,19.08,19.75,18.95,19.53,17556833,DAL
2013-08-16,19.6,20.1801,19.53,19.83,11501705,DAL
2013-08-19,19.77,19.79,19.01,19.13,8353221,DAL
2013-08-20,19.31,19.48,18.98,19.19,13644404,DAL
2013-08-21,19.27,19.77,19.1706,19.56,12700643,DAL
2013-08-22,19.69,20.4,19.69,20.25,13194891,DAL
2013-08-23,20.28,20.44,20.05,20.12,6312805,DAL
2013-08-26,20.14,20.55,19.85,20.27,10380249,DAL
2013-08-27,19.62,19.66,18.85,19.11,19935020,DAL
2013-08-28,19.08,19.22,18.92,19.13,10242783,DAL
2013-08-29,19.6201,20.0,19.33,19.64,12970228,DAL
2013-08-30,19.7,20.15,19.58,19.73,12920006,DAL
2013-09-03,20.05,20.45,19.57,19.84,16288332,DAL
2013-09-04,20.1701,20.44,20.0,20.31,12531878,DAL
2013-09-05,20.33,20.74,20.2,20.25,9206386,DAL
2013-09-06,20.51,20.61,19.75,19.89,12240923,DAL
2013-09-09,20.85,21.785,20.76,21.76,48673985,DAL
2013-09-10,22.11,23.13,21.97,22.63,206363059,DAL
2013-09-11,22.43,22.71,22.3,22.42,27856128,DAL
2013-09-12,22.33,22.44,22.08,22.17,26098888,DAL
2013-09-13,22.2,22.59,22.15,22.47,15015627,DAL
2013-09-16,22.98,23.57,22.78,23.15,21623954,DAL
2013-09-17,23.66,23.71,23.07,23.32,14279363,DAL
2013-09-18,23.0,23.55,22.91,23.31,17592066,DAL
2013-09-19,23.32,23.59,23.08,23.45,9416188,DAL
2013-09-20,23.58,23.72,23.2501,23.3,14547457,DAL
2013-09-23,23.31,23.51,23.14,23.32,9872410,DAL
2013-09-24,23.25,24.1,23.25,23.76,11150940,DAL
2013-09-25,23.8,23.84,23.2,23.81,11789054,DAL
2013-09-26,23.79,24.02,23.64,24.01,12969071,DAL
2013-09-27,23.38,23.95,23.1,23.57,16040371,DAL
2013-09-30,23.16,23.69,22.71,23.59,10830267,DAL
2013-10-01,23.68,24.22,23.63,24.21,15105937,DAL
2013-10-02,24.55,24.77,24.11,24.25,21639249,DAL
2013-10-03,24.49,24.7,23.9001,24.54,16929515,DAL
2013-10-04,24.69,25.43,24.55,25.19,17398258,DAL
2013-10-07,24.95,25.09,24.81,24.85,8462727,DAL
2013-10-08,24.76,24.82,24.05,24.23,12507203,DAL
2013-10-09,24.29,24.545,23.72,24.25,10944389,DAL
2013-10-10,24.64,24.94,24.38,24.51,12480393,DAL
2013-10-11,24.58,24.79,24.17,24.4,12402205,DAL
2013-10-14,24.2,24.35,23.77,24.11,18372400,DAL
2013-10-15,24.1,24.27,23.83,24.02,11664592,DAL
2013-10-16,24.18,24.51,23.88,24.42,10759738,DAL
2013-10-17,24.38,24.9,24.38,24.79,12646419,DAL
2013-10-18,24.97,25.175,24.82,25.01,11466718,DAL
2013-10-21,25.2,25.23,24.46,24.69,12840784,DAL
2013-10-22,25.56,26.24,25.26,25.49,22623259,DAL
2013-10-23,25.44,25.95,25.29,25.61,12626860,DAL
2013-10-24,25.85,26.47,25.67,26.32,18251863,DAL
2013-10-25,26.3,26.68,26.05,26.31,13052870,DAL
2013-10-28,26.42,26.44,25.98,26.14,9505328,DAL
2013-10-29,26.34,26.69,26.24,26.35,9611178,DAL
2013-10-30,26.59,26.72,26.0,26.48,12238311,DAL
2013-10-31,26.47,26.62,26.26,26.38,10144290,DAL
2013-11-01,26.46,26.94,26.05,26.7,13658555,DAL
2013-11-04,27.13,27.785,27.01,27.44,17463774,DAL
2013-11-05,27.7,27.71,27.115,27.46,13766207,DAL
2013-11-06,27.66,27.7,26.77,26.88,13375941,DAL
2013-11-07,27.01,27.39,26.6,26.68,13309376,DAL
2013-11-08,26.64,27.6325,26.62,26.89,17580812,DAL
2013-11-11,27.19,27.56,27.13,27.47,7869152,DAL
2013-11-12,27.44,28.47,27.43,28.12,29657624,DAL
2013-11-13,28.11,28.22,27.58,27.79,11977254,DAL
2013-11-14,27.89,28.19,27.68,27.94,10551939,DAL
2013-11-15,28.01,28.19,27.785,28.12,10508616,DAL
2013-11-18,28.27,28.7,28.05,28.12,13632463,DAL
2013-11-19,28.16,28.745,27.83,27.85,13899981,DAL
2013-11-20,27.99,28.08,27.42,27.71,12442421,DAL
2013-11-21,27.85,28.13,27.7201,28.04,8489660,DAL
2013-11-22,28.25,28.9,28.25,28.6,14684623,DAL
2013-11-25,29.0,29.389,28.72,29.17,14535798,DAL
2013-11-26,29.18,29.24,28.74,29.04,10972105,DAL
2013-11-27,29.17,29.42,29.0,29.34,9180302,DAL
2013-11-29,29.42,29.435,28.86,28.98,5589070,DAL
2013-12-02,29.0,29.42,28.91,29.0,8905441,DAL
2013-12-03,28.95,28.97,27.84,28.05,17546507,DAL
2013-12-04,27.99,28.01,27.3,27.61,15919705,DAL
2013-12-05,27.63,28.01,27.62,27.94,13601405,DAL
2013-12-06,28.37,28.675,28.11,28.23,11333601,DAL
2013-12-09,28.26,28.95,28.2,28.88,11504596,DAL
2013-12-10,28.83,29.12,28.57,28.77,10638744,DAL
2013-12-11,28.85,29.05,27.65,27.66,16744139,DAL
2013-12-12,27.77,28.42,27.75,28.21,11556286,DAL
2013-12-13,28.4,28.78,28.25,28.37,11055649,DAL
2013-12-16,28.67,28.77,27.82,27.92,11248441,DAL
2013-12-17,27.95,27.96,26.8986,26.94,17570876,DAL
2013-12-18,26.86,27.225,26.4,27.11,16447209,DAL
2013-12-19,27.39,27.72,27.31,27.51,11140200,DAL
2013-12-20,27.56,27.91,27.32,27.55,18881873,DAL
2013-12-23,27.77,27.89,27.46,27.57,7471785,DAL
2013-12-24,27.51,27.92,27.51,27.84,4899179,DAL
2013-12-26,27.86,27.98,27.59,27.88,6131397,DAL
2013-12-27,27.86,27.89,26.86,27.03,9962199,DAL
2013-12-30,26.94,27.38,26.89,27.19,7571061,DAL
2013-12-31,27.23,27.65,27.2,27.47,9152750,DAL
2014-01-02,27.26,28.05,27.26,27.7,11704363,DAL
2014-01-03,28.37,29.36,28.24,29.23,19114454,DAL
2014-01-06,29.43,29.8,29.05,29.29,15782953,DAL
2014-01-07,29.44,29.6599,28.59,28.78,13042162,DAL
2014-01-08,28.77,30.1,28.6101,29.8,17931187,DAL
2014-01-09,30.54,31.5793,30.4,31.06,18693398,DAL
2014-01-10,31.19,31.48,30.66,31.47,13204275,DAL
2014-01-13,31.77,31.78,30.87,30.92,15117536,DAL
2014-01-14,31.08,32.07,31.02,32.01,14282492,DAL
2014-01-15,32.3,32.3,31.08,31.5,18089310,DAL
2014-01-16,31.46,31.73,31.33,31.58,7461938,DAL
2014-01-17,31.27,31.39,30.88,31.07,15845098,DAL
2014-01-21,32.39,32.65,31.65,32.08,17961120,DAL
2014-01-22,32.38,32.92,32.285,32.84,11553876,DAL
2014-01-23,32.55,32.6875,32.1,32.5,13400762,DAL
2014-01-24,32.03,32.31,30.96,31.11,14895241,DAL
2014-01-27,31.22,31.59,29.655,30.59,19143375,DAL
2014-01-28,30.58,31.51,30.54,30.9,11920519,DAL
2014-01-29,30.44,31.2855,29.78,29.92,16382417,DAL
2014-01-30,30.45,30.87,30.28,30.58,10041566,DAL
2014-01-31,30.19,30.84,29.995,30.61,11442456,DAL
2014-02-03,30.64,30.8,29.22,29.38,16906999,DAL
2014-02-04,30.0,30.03,29.26,29.94,14441233,DAL
2014-02-05,29.66,30.1,29.12,30.02,13896187,DAL
2014-02-06,30.01,31.34,29.81,30.89,9461912,DAL
2014-02-07,31.33,31.85,31.08,31.65,12930098,DAL
2014-02-10,31.75,31.8,30.93,31.21,10752356,DAL
2014-02-11,31.3,31.44,30.62,31.41,12512044,DAL
2014-02-12,31.51,31.51,30.78,31.13,9538768,DAL
2014-02-13,30.79,31.5,30.4301,31.35,8718849,DAL
2014-02-14,31.19,31.62,30.94,31.34,7025955,DAL
2014-02-18,31.36,31.59,30.915,30.92,10429436,DAL
2014-02-19,30.82,31.04,30.44,30.57,10557745,DAL
2014-02-20,30.58,31.885,30.55,31.84,12151484,DAL
2014-02-21,31.88,32.19,31.71,31.76,9632926,DAL
2014-02-24,31.92,32.7299,31.84,32.45,11242179,DAL
2014-02-25,32.62,33.5,32.62,33.24,15333593,DAL
2014-02-26,33.46,33.75,33.09,33.51,11732721,DAL
2014-02-27,33.39,33.95,33.28,33.32,10862170,DAL
2014-02-28,32.93,33.45,32.66,33.21,10865236,DAL
2014-03-03,32.39,32.73,31.9,32.59,14410504,DAL
2014-03-04,33.5,34.72,33.485,34.45,13590275,DAL
2014-03-05,34.85,35.15,34.61,34.72,11337280,DAL
2014-03-06,35.06,35.58,35.03,35.37,12033454,DAL
2014-03-07,35.72,35.85,34.8,35.36,11829277,DAL
2014-03-10,35.34,35.8199,34.71,35.17,10696238,DAL
2014-03-11,35.06,35.45,34.77,34.92,9976506,DAL
2014-03-12,34.6,34.84,34.21,34.5,9953669,DAL
2014-03-13,34.76,34.78,33.29,33.58,13340734,DAL
2014-03-14,33.49,34.63,33.25,34.12,11884726,DAL
2014-03-17,34.58,34.58,33.75,34.2,9177220,DAL
2014-03-18,34.49,34.58,34.045,34.07,8857857,DAL
2014-03-19,34.1,34.32,33.33,33.73,9846152,DAL
2014-03-20,33.8,33.91,33.3,33.64,7001379,DAL
2014-03-21,34.07,34.07,32.73,32.73,22080577,DAL
2014-03-24,33.11,33.53,32.52,33.32,11290505,DAL
2014-03-25,33.46,34.51,33.46,34.43,11546721,DAL
2014-03-26,34.5,34.55,33.91,33.96,12059085,DAL
2014-03-27,33.9,34.29,32.97,34.13,11959087,DAL
2014-03-28,34.14,34.69,33.51,33.53,10434934,DAL
2014-03-31,33.75,34.91,33.75,34.65,10215864,DAL
2014-04-01,34.93,35.78,34.92,35.75,11635234,DAL
2014-04-02,35.91,36.52,35.53,35.7,12017417,DAL
2014-04-03,35.73,36.07,34.97,35.37,8909084,DAL
2014-04-04,35.69,35.7,34.48,34.61,9357537,DAL
2014-04-07,34.51,35.37,33.69,33.99,13776273,DAL
2014-04-08,33.9,34.28,32.41,33.51,16160513,DAL
2014-04-09,33.73,34.815,33.43,34.73,9558285,DAL
2014-04-10,35.1,35.14,33.0,33.01,14715384,DAL
2014-04-11,32.88,33.85,32.27,32.52,12682179,DAL
2014-04-14,32.86,33.0,31.13,31.73,15618231,DAL
2014-04-15,31.8,32.43,30.54,31.91,19273837,DAL
2014-04-16,32.22,33.73,32.17,33.62,14165209,DAL
2014-04-17,33.61,33.88,32.88,33.76,13152498,DAL
2014-04-21,33.58,34.08,33.25,33.94,8894787,DAL
2014-04-22,34.18,35.25,34.17,34.95,14114315,DAL
2014-04-23,36.87,37.41,36.0,37.09,22028663,DAL
2014-04-24,37.15,37.465,36.33,36.73,16537702,DAL
2014-04-25,36.5,36.61,35.78,36.07,10325515,DAL
2014-04-28,36.2,36.67,35.13,35.84,12646311,DAL
2014-04-29,36.02,36.75,35.87,36.74,10036288,DAL
2014-04-30,36.81,37.18,36.3,36.83,11962790,DAL
2014-05-01,37.0,37.53,36.968,37.12,11868041,DAL
2014-05-02,37.11,37.47,36.56,37.23,9365885,DAL
2014-05-05,37.01,37.7,36.63,37.55,8766552,DAL
2014-05-06,38.45,38.82,37.46,37.69,13277457,DAL
2014-05-07,37.81,38.26,37.3099,38.24,10518652,DAL
2014-05-08,38.07,38.58,37.5,37.7,11164729,DAL
2014-05-09,37.82,37.82,36.95,37.67,9852259,DAL
2014-05-12,37.77,38.69,37.74,38.65,8269886,DAL
2014-05-13,38.52,39.11,38.37,38.78,6636522,DAL
2014-05-14,38.64,38.86,38.19,38.44,8419257,DAL
2014-05-15,38.08,38.36,37.33,38.13,11212571,DAL
2014-05-16,38.04,38.19,37.41,37.86,9214296,DAL
2014-05-19,37.68,38.72,37.6,38.39,6850489,DAL
2014-05-20,38.4,38.45,37.47,37.83,9062791,DAL
2014-05-21,38.01,38.47,37.97,38.34,6500735,DAL
2014-05-22,38.37,38.85,38.29,38.63,6668677,DAL
2014-05-23,38.77,39.55,38.65,39.16,7092437,DAL
2014-05-27,39.56,39.595,39.32,39.46,7278522,DAL
2014-05-28,39.52,40.69,39.49,40.27,9579782,DAL
2014-05-29,40.32,40.65,39.64,40.14,9410974,DAL
2014-05-30,40.14,40.54,39.6733,39.91,7947474,DAL
2014-06-02,40.14,40.95,39.76,40.77,10315013,DAL
2014-06-03,40.84,41.39,40.67,41.15,11276386,DAL
2014-06-04,41.29,42.35,40.77,42.17,13825890,DAL
2014-06-05,42.47,42.659,41.48,41.5,15653790,DAL
2014-06-06,41.77,42.27,41.73,42.23,8468133,DAL
2014-06-09,42.35,42.466,41.58,41.87,9516947,DAL
2014-06-10,41.86,42.02,41.26,41.92,7034541,DAL
2014-06-11,41.0,41.08,39.88,40.71,23355270,DAL
2014-06-12,39.82,39.85,38.1,38.5,36342322,DAL
2014-06-13,38.51,39.63,38.48,39.24,19868133,DAL
2014-06-16,38.6,39.14,38.25,38.84,14132496,DAL
2014-06-17,39.13,39.78,39.03,39.49,11037303,DAL
2014-06-18,39.4,39.82,39.01,39.75,10161755,DAL
2014-06-19,39.83,40.3397,39.42,39.62,10210132,DAL
2014-06-20,39.75,39.97,39.405,39.57,11777256,DAL
2014-06-23,39.41,39.67,38.5699,39.07,13344150,DAL
2014-06-24,38.89,39.37,38.55,38.57,8817659,DAL
2014-06-25,38.51,39.5,38.04,39.35,8944337,DAL
2014-06-26,39.28,39.52,38.85,39.3,10651729,DAL
2014-06-27,39.26,39.41,38.93,39.33,17023721,DAL
2014-06-30,39.18,39.33,38.6,38.72,11836796,DAL
2014-07-01,39.0,40.41,38.9,40.31,13677934,DAL
2014-07-02,38.96,39.0,38.03,38.24,29010889,DAL
2014-07-03,38.35,38.96,38.29,38.6,8751625,DAL
2014-07-07,38.43,38.5,36.71,36.9,19849967,DAL
2014-07-08,35.6,36.74,34.77,36.44,43300859,DAL
2014-07-09,37.57,37.83,36.58,36.96,15679914,DAL
2014-07-10,36.2,37.69,36.08,37.45,16116710,DAL
2014-07-11,37.6,37.88,37.07,37.23,11701063,DAL
2014-07-14,37.58,37.75,37.3,37.38,8388690,DAL
2014-07-15,37.59,38.2,37.52,38.03,12021958,DAL
2014-07-16,38.33,38.41,37.725,37.87,9151226,DAL
2014-07-17,37.6,37.95,36.44,36.57,16479001,DAL
2014-07-18,36.95,37.67,36.86,37.18,10551519,DAL
2014-07-21,37.02,37.22,36.59,37.15,6599135,DAL
2014-07-22,37.44,37.89,37.37,37.68,10265435,DAL
2014-07-23,37.78,39.3,37.76,39.15,18508995,DAL
2014-07-24,39.49,39.75,37.94,38.07,14606026,DAL
2014-07-25,38.09,38.92,37.91,38.06,10060366,DAL
2014-07-28,38.37,38.53,37.82,38.19,10622895,DAL
2014-07-29,38.25,38.62,37.64,37.68,11427228,DAL
2014-07-30,37.82,38.13,37.5,37.84,10042213,DAL
2014-07-31,37.44,37.96,36.83,37.46,10682118,DAL
2014-08-01,37.38,37.75,36.9,37.58,10074709,DAL
2014-08-04,37.64,38.0,36.45,37.28,11250625,DAL
2014-08-05,37.01,37.22,35.87,36.23,16393801,DAL
2014-08-06,35.77,36.33,35.35,36.02,12698978,DAL
2014-08-07,36.36,36.715,35.22,35.61,11837980,DAL
2014-08-08,35.51,36.285,34.59,36.24,13960084,DAL
2014-08-11,37.0,37.25,36.33,36.69,10172893,DAL
2014-08-12,36.74,36.82,36.23,36.51,6490629,DAL
2014-08-13,36.69,37.5,36.57,37.27,7328916,DAL
2014-08-14,37.39,38.42,37.36,38.4,9025980,DAL
2014-08-15,38.52,38.63,37.81,38.53,10294369,DAL
2014-08-18,38.92,39.78,38.81,39.51,9094989,DAL
2014-08-19,39.73,39.9,39.3413,39.54,7092685,DAL
2014-08-20,39.62,40.62,39.6,40.52,9484202,DAL
2014-08-21,40.61,40.77,39.88,39.91,8285732,DAL
2014-08-22,39.95,40.6,39.91,40.41,6736906,DAL
2014-08-25,40.71,40.77,40.23,40.52,5645676,DAL
2014-08-26,40.55,40.7,39.88,39.9,7258885,DAL
2014-08-27,40.05,40.33,39.85,40.16,7531936,DAL
2014-08-28,39.91,40.13,39.55,39.89,5724411,DAL
2014-08-29,40.0,40.05,39.295,39.58,6723128,DAL
2014-09-02,39.8,40.97,39.75,40.93,11664102,DAL
2014-09-03,39.49,39.8,38.37,38.82,24332944,DAL
2014-09-04,39.22,39.5,38.82,39.29,12810321,DAL
2014-09-05,39.28,39.6101,38.721,39.22,10322776,DAL
2014-09-08,39.42,39.795,39.02,39.04,9097907,DAL
2014-09-09,38.83,39.43,38.29,38.82,9511590,DAL
2014-09-10,38.96,39.55,38.7016,39.55,9201534,DAL
2014-09-11,39.7,39.99,39.15,39.56,9353757,DAL
2014-09-12,39.43,39.96,39.3,39.69,8267567,DAL
2014-09-15,39.64,39.85,39.15,39.2,6753395,DAL
2014-09-16,39.14,39.6,38.6,39.52,7582513,DAL
2014-09-17,39.52,39.91,38.76,38.94,10553422,DAL
2014-09-18,39.11,39.55,38.9999,39.44,6513266,DAL
2014-09-19,39.62,39.68,38.64,38.64,10491028,DAL
2014-09-22,38.64,38.78,37.85,37.95,8190523,DAL
2014-09-23,37.72,38.19,37.07,37.7,11914185,DAL
2014-09-24,37.78,38.02,37.46,37.66,11253004,DAL
2014-09-25,37.41,37.49,36.44,36.66,14538538,DAL
2014-09-26,36.4,36.73,36.13,36.52,15665344,DAL
2014-09-29,36.04,36.355,35.74,36.0,9685093,DAL
2014-09-30,36.01,36.53,35.18,36.15,15101844,DAL
2014-10-01,35.35,35.389,34.29,34.9,24761742,DAL
2014-10-02,35.33,35.99,34.42,35.28,19366301,DAL
2014-10-03,35.97,37.14,35.96,36.95,15958488,DAL
2014-10-06,37.32,37.32,36.07,36.11,11980908,DAL
2014-10-07,35.65,35.82,35.03,35.27,16027972,DAL
2014-10-08,35.68,35.74,33.92,34.81,25265294,DAL
2014-10-09,35.51,35.94,33.61,33.71,28216298,DAL
2014-10-10,33.81,34.12,32.71,32.91,24808951,DAL
2014-10-13,33.3,33.31,30.12,30.9,41247955,DAL
2014-10-14,31.71,33.27,31.28,32.79,27229132,DAL
2014-10-15,31.08,33.5,30.43,32.38,37245147,DAL
2014-10-16,31.3,34.1156,31.25,33.32,29696643,DAL
2014-10-17,34.61,35.14,34.15,34.39,21502034,DAL
2014-10-20,35.51,36.13,35.012,36.04,19952055,DAL
2014-10-21,36.77,37.59,36.7,37.48,21355341,DAL
2014-10-22,37.66,37.86,37.25,37.3,16450852,DAL
2014-10-23,37.62,38.96,37.45,37.92,25661953,DAL
2014-10-24,37.99,39.495,37.96,39.44,19537199,DAL
2014-10-27,39.38,40.1,39.2,39.75,18958757,DAL
2014-10-28,40.07,40.15,39.47,39.84,13212203,DAL
2014-10-29,39.72,39.83,38.855,39.58,13206479,DAL
2014-10-30,39.64,39.82,38.83,39.14,14630548,DAL
2014-10-31,39.93,40.4,39.54,40.23,14618982,DAL
2014-11-03,40.28,40.745,40.23,40.61,10764960,DAL
2014-11-04,41.5,42.86,41.5,42.32,19149899,DAL
2014-11-05,42.78,42.78,41.48,41.87,13025017,DAL
2014-11-06,42.12,43.61,42.08,42.9,16694390,DAL
2014-11-07,42.95,43.0,42.42,42.69,10192809,DAL
2014-11-10,42.29,43.4,42.01,43.37,11142005,DAL
2014-11-11,43.57,44.28,43.51,43.84,11654960,DAL
2014-11-12,43.4,43.79,42.9,43.4,9505753,DAL
2014-11-13,43.58,44.41,43.46,44.08,11268883,DAL
2014-11-14,43.94,44.135,43.55,43.75,7982190,DAL
2014-11-17,43.66,44.19,43.38,43.43,7967386,DAL
2014-11-18,43.53,45.21,43.53,44.79,12945342,DAL
2014-11-19,44.33,44.949,43.86,44.45,9762123,DAL
2014-11-20,44.0,44.64,43.7,43.96,9076899,DAL
2014-11-21,44.17,44.29,42.91,43.09,14746963,DAL
2014-11-24,43.47,44.07,43.15,43.51,10597807,DAL
2014-11-25,43.57,44.33,43.31,44.08,11304862,DAL
2014-11-26,44.23,44.42,44.04,44.24,8590903,DAL
2014-11-28,46.39,47.19,46.08,46.67,16204556,DAL
2014-12-01,46.55,46.73,44.85,45.62,14651952,DAL
2014-12-02,44.93,46.2772,44.0501,44.67,18329396,DAL
2014-12-03,45.14,45.5,43.9,44.75,11034839,DAL
2014-12-04,46.07,46.94,45.55,46.42,14773181,DAL
2014-12-05,46.86,47.628,46.78,47.28,15045092,DAL
2014-12-08,47.06,47.67,46.71,47.34,14718654,DAL
2014-12-09,45.94,46.36,45.21,46.33,14036534,DAL
2014-12-10,46.89,47.34,46.07,46.22,15790781,DAL
2014-12-11,46.65,48.55,46.65,48.33,19911377,DAL
2014-12-12,49.62,49.62,47.65,47.68,15141612,DAL
2014-12-15,47.73,48.27,46.71,47.8,12391118,DAL
2014-12-16,47.9,48.0,45.34,45.38,19653595,DAL
2014-12-17,45.52,46.41,44.3,46.17,17272394,DAL
2014-12-18,46.4,46.95,45.68,46.77,12578445,DAL
2014-12-19,46.47,47.745,46.45,47.38,13059642,DAL
2014-12-22,47.78,48.68,47.3,47.41,8206730,DAL
2014-12-23,47.72,47.77,46.39,47.13,6611871,DAL
2014-12-24,47.47,48.16,47.27,48.05,4303380,DAL
2014-12-26,48.14,48.6,47.84,48.39,5303077,DAL
2014-12-29,48.01,48.87,47.43,48.78,6659665,DAL
2014-12-30,48.74,49.43,48.62,49.23,7318917,DAL
2014-12-31,49.58,50.159,49.1,49.19,7801706,DAL
2015-01-02,49.92,50.01,48.71,49.18,8637318,DAL
2015-01-05,49.46,49.48,47.81,48.36,10556547,DAL
2015-01-06,48.55,48.74,46.25,47.22,12880447,DAL
2015-01-07,47.48,47.59,46.51,46.97,10516211,DAL
2015-01-08,47.48,48.32,47.26,48.19,10499282,DAL
2015-01-09,48.33,48.5,46.79,46.88,8860770,DAL
2015-01-12,46.72,46.97,45.55,46.06,11573371,DAL
2015-01-13,46.68,47.75,45.955,46.61,12499135,DAL
2015-01-14,45.84,46.16,44.4701,45.31,13115651,DAL
2015-01-15,45.09,45.76,44.91,45.05,8532393,DAL
2015-01-16,45.0,45.895,44.61,45.84,13020121,DAL
2015-01-20,47.01,49.29,46.91,49.17,21172687,DAL
2015-01-21,48.77,49.6,48.2,49.18,14918670,DAL
2015-01-22,49.93,50.81,49.18,50.7,16033175,DAL
2015-01-23,50.35,51.06,50.06,50.56,8613617,DAL
2015-01-26,50.23,50.8253,49.95,50.15,9386182,DAL
2015-01-27,49.29,49.8999,48.91,49.18,9786613,DAL
2015-01-28,49.5,49.91,48.28,48.46,9575403,DAL
2015-01-29,48.67,50.35,48.2,50.21,9764625,DAL
2015-01-30,49.33,49.8,47.01,47.31,17133904,DAL
2015-02-02,47.1,47.16,44.81,46.51,20909783,DAL
2015-02-03,45.0,46.23,44.93,46.01,17598979,DAL
2015-02-04,46.55,47.45,46.43,46.96,12204291,DAL
2015-02-05,46.93,46.98,45.27,46.14,11306743,DAL
2015-02-06,45.97,46.68,45.29,45.51,10883972,DAL
2015-02-09,44.5,44.88,43.71,44.45,14026976,DAL
2015-02-10,45.13,45.74,44.74,45.32,11276448,DAL
2015-02-11,45.72,45.93,44.8,44.98,9619135,DAL
2015-02-12,44.35,44.9,43.73,44.81,15764754,DAL
2015-02-13,44.08,44.53,43.35,44.5,16355663,DAL
2015-02-17,44.78,45.32,44.62,44.76,12153506,DAL
2015-02-18,45.15,45.45,44.65,45.27,9889564,DAL
2015-02-19,46.86,47.39,45.835,45.92,14676185,DAL
2015-02-20,45.73,47.48,45.51,47.44,13624845,DAL
2015-02-23,47.97,48.27,46.86,47.19,12104648,DAL
2015-02-24,46.9,48.27,46.4,48.03,12044304,DAL
2015-02-25,47.93,48.01,46.6,46.84,10815825,DAL
2015-02-26,47.2,47.38,45.57,45.92,14477456,DAL
2015-02-27,45.8,45.87,44.5,44.52,15235198,DAL
2015-03-02,45.09,45.51,44.98,45.39,11247492,DAL
2015-03-03,44.58,45.81,44.27,45.78,12972514,DAL
2015-03-04,45.36,45.5,44.8,45.15,10364109,DAL
2015-03-05,45.47,45.47,44.05,44.39,12145319,DAL
2015-03-06,44.31,44.715,43.63,43.78,7527208,DAL
2015-03-09,43.87,44.72,43.8,44.57,8415248,DAL
2015-03-10,44.36,44.39,43.27,43.42,9909369,DAL
2015-03-11,43.46,44.39,43.44,44.02,8603546,DAL
2015-03-12,44.13,45.4,44.07,45.33,9284917,DAL
2015-03-13,45.45,46.37,45.33,45.5,10039222,DAL
2015-03-16,46.15,46.49,45.96,46.16,8517041,DAL
2015-03-17,46.5,46.95,46.2,46.65,11583542,DAL
2015-03-18,46.75,46.78,45.41,45.81,19021373,DAL
2015-03-19,46.36,47.35,46.35,47.26,16818121,DAL
2015-03-20,46.81,47.63,46.81,47.42,21270709,DAL
2015-03-23,47.42,47.59,46.56,46.58,10793902,DAL
2015-03-24,46.34,46.43,46.0201,46.03,9517440,DAL
2015-03-25,45.91,45.97,44.38,44.52,10383847,DAL
2015-03-26,43.14,44.35,42.6,44.09,15909655,DAL
2015-03-27,44.38,45.22,44.32,44.88,7983193,DAL
2015-03-30,45.34,45.9,45.34,45.56,8325796,DAL
2015-03-31,45.58,45.62,44.66,44.96,9679113,DAL
2015-04-01,43.67,43.99,42.92,43.26,19301727,DAL
2015-04-02,42.91,43.37,42.25,42.25,15554810,DAL
2015-04-06,41.41,41.91,41.02,41.76,18500417,DAL
2015-04-07,42.0,42.45,41.61,41.64,9166262,DAL
2015-04-08,41.94,43.3,41.91,43.29,14039114,DAL
2015-04-09,43.42,43.97,42.76,43.14,9704775,DAL
2015-04-10,43.12,43.53,43.04,43.23,8160341,DAL
2015-04-13,43.08,43.87,42.99,43.07,10223166,DAL
2015-04-14,43.06,43.19,42.45,43.08,10244222,DAL
2015-04-15,44.48,45.34,43.8,44.2,22814891,DAL
2015-04-16,44.2,45.4,44.16,44.99,13257581,DAL
2015-04-17,44.72,45.23,44.58,44.76,9581401,DAL
2015-04-20,45.14,45.82,44.76,45.73,8819119,DAL
2015-04-21,45.9,46.385,45.56,46.23,9400578,DAL
2015-04-22,46.35,46.62,45.67,46.53,9691271,DAL
2015-04-23,46.27,46.93,46.12,46.43,10078059,DAL
2015-04-24,46.77,47.38,46.68,46.98,10280634,DAL
2015-04-27,47.04,47.1,46.33,46.45,10000212,DAL
2015-04-28,46.29,46.45,45.16,46.2,8684553,DAL
2015-04-29,45.84,46.0,44.26,45.03,11460621,DAL
2015-04-30,44.76,45.72,44.36,44.64,9256607,DAL
2015-05-01,44.81,46.03,44.68,45.66,11469941,DAL
2015-05-04,45.91,46.5,45.12,45.29,9654146,DAL
2015-05-05,44.38,45.0,43.88,43.9,11350434,DAL
2015-05-06,43.54,44.26,42.835,44.06,12783271,DAL
2015-05-07,44.27,45.97,44.27,45.36,15678636,DAL
2015-05-08,45.6,46.43,45.6,46.17,9936508,DAL
2015-05-11,46.04,47.34,45.9,46.81,12461392,DAL
2015-05-12,46.32,46.4,45.95,46.1,7549226,DAL
2015-05-13,47.39,47.98,46.445,46.78,16830947,DAL
2015-05-14,47.34,47.78,46.87,47.4,8820194,DAL
2015-05-15,47.83,47.94,46.97,47.0,9614930,DAL
2015-05-18,46.99,47.585,46.87,47.37,7940046,DAL
2015-05-19,47.7,47.87,46.11,46.21,12749023,DAL
2015-05-20,45.86,45.93,43.16,43.62,37638093,DAL
2015-05-21,43.5,44.15,42.69,43.75,16267317,DAL
2015-05-22,43.98,44.0,43.13,43.18,10619921,DAL
2015-05-26,43.42,43.47,41.72,41.85,18594350,DAL
2015-05-27,42.03,43.12,42.03,42.53,12382887,DAL
2015-05-28,42.64,43.13,42.17,42.25,10886647,DAL
2015-05-29,42.19,43.189,41.89,42.92,12538042,DAL
2015-06-01,43.21,44.79,42.94,44.35,17682256,DAL
2015-06-02,42.99,43.62,42.87,43.21,18431528,DAL
2015-06-03,43.52,43.77,42.95,43.24,9886633,DAL
2015-06-04,43.4,44.11,42.44,42.92,13390417,DAL
2015-06-05,42.83,43.15,42.28,42.9,9897179,DAL
2015-06-08,42.37,42.62,40.65,40.75,18359663,DAL
2015-06-09,40.1,41.15,38.97,40.72,29310464,DAL
2015-06-10,40.62,41.56,40.34,41.06,11590195,DAL
2015-06-11,41.33,41.79,40.74,40.8,9259133,DAL
2015-06-12,40.74,41.5577,40.58,41.14,7838309,DAL
2015-06-15,40.92,41.2,40.53,40.7,9649410,DAL
2015-06-16,40.65,41.01,40.04,40.57,8314900,DAL
2015-06-17,40.42,41.08,40.2254,40.8,7057923,DAL
2015-06-18,40.67,41.425,40.46,41.35,7198446,DAL
2015-06-19,41.99,42.81,41.83,41.99,11189300,DAL
2015-06-22,42.72,43.08,42.36,42.93,10406966,DAL
2015-06-23,43.38,43.71,43.0,43.1,7789439,DAL
2015-06-24,42.97,43.13,42.5,42.66,7413428,DAL
2015-06-25,42.98,43.38,42.57,42.6,6208712,DAL
2015-06-26,42.78,42.9,42.06,42.35,15144782,DAL
2015-06-29,41.77,42.45,41.08,41.12,7881494,DAL
2015-06-30,41.68,41.83,41.03,41.08,10416368,DAL
2015-07-01,41.75,41.81,38.81,40.27,30993514,DAL
2015-07-02,40.23,41.03,39.75,40.0,11310816,DAL
2015-07-06,39.88,40.79,39.88,40.48,9714605,DAL
2015-07-07,40.67,41.3,39.96,41.18,9136380,DAL
2015-07-08,40.46,40.8799,40.01,40.17,8642732,DAL
2015-07-09,40.58,41.09,40.49,40.55,8541628,DAL
2015-07-10,41.45,42.72,41.31,42.46,13746124,DAL
2015-07-13,43.21,43.52,43.0,43.37,10131537,DAL
2015-07-14,42.95,43.96,42.61,43.66,13648569,DAL
2015-07-15,42.59,44.43,42.4,43.99,23558388,DAL
2015-07-16,44.5,44.87,44.19,44.47,12804798,DAL
2015-07-17,44.65,45.1,44.38,44.94,9625032,DAL
2015-07-20,45.1,45.1,43.96,44.09,7746068,DAL
2015-07-21,44.08,44.73,44.08,44.65,6166477,DAL
2015-07-22,44.51,45.42,44.46,45.22,8995517,DAL
2015-07-23,46.3,46.64,45.05,45.16,11449800,DAL
2015-07-24,45.61,45.64,43.76,44.1,8550141,DAL
2015-07-27,43.6,44.18,43.05,43.93,7301588,DAL
2015-07-28,43.93,44.95,43.9,44.91,7624728,DAL
2015-07-29,44.81,45.33,43.85,44.18,10355298,DAL
2015-07-30,44.16,44.37,43.64,44.03,5297788,DAL
2015-07-31,44.15,44.4,43.88,44.34,5973691,DAL
2015-08-03,44.68,45.845,44.57,45.73,12159293,DAL
2015-08-04,46.32,47.1,45.7814,46.35,11268314,DAL
2015-08-05,46.36,46.53,46.13,46.3,5838669,DAL
2015-08-06,46.48,46.79,45.76,46.04,6525871,DAL
2015-08-07,45.84,46.48,45.76,46.35,6825328,DAL
2015-08-10,46.73,47.19,46.21,46.32,6325370,DAL
2015-08-11,46.29,47.48,46.13,47.1,9734321,DAL
2015-08-12,46.8,46.81,44.77,46.6,11443574,DAL
2015-08-13,46.89,47.87,46.47,47.45,9953504,DAL
2015-08-14,47.36,47.96,47.28,47.63,6117409,DAL
2015-08-17,47.77,48.25,47.32,47.99,8136893,DAL
2015-08-18,48.08,48.3,46.92,47.36,8076088,DAL
2015-08-19,47.36,47.59,46.61,47.08,9389027,DAL
2015-08-20,46.55,47.08,45.67,45.71,9484842,DAL
2015-08-21,45.5,45.58,43.59,43.6,14908828,DAL
2015-08-24,39.5,44.16,34.61,42.15,15222433,DAL
2015-08-25,43.84,43.84,41.37,41.37,10465875,DAL
2015-08-26,42.61,43.88,41.49,43.7,14221473,DAL
2015-08-27,44.19,44.35,42.77,43.86,12853010,DAL
2015-08-28,43.94,44.3,43.407,43.94,9206945,DAL
2015-08-31,43.97,44.6,43.5399,43.78,8386990,DAL
2015-09-01,43.95,44.46,43.3,43.77,11269260,DAL
2015-09-02,44.68,46.0,44.35,45.99,15227902,DAL
2015-09-03,46.06,46.55,44.91,45.06,10909032,DAL
2015-09-04,44.55,45.99,44.311,45.4,8956435,DAL
2015-09-08,46.22,46.65,45.955,46.59,8177846,DAL
2015-09-09,46.94,47.19,45.9,46.01,9614046,DAL
2015-09-10,46.29,47.0,46.12,46.49,8754662,DAL
2015-09-11,46.5,47.05,46.27,46.92,7030143,DAL
2015-09-14,46.97,47.29,46.6,46.89,5252976,DAL
2015-09-15,47.0,47.12,46.31,46.89,8804570,DAL
2015-09-16,46.83,47.41,46.53,47.09,7903459,DAL
2015-09-17,47.31,48.18,46.88,47.49,11128009,DAL
2015-09-18,47.08,47.19,46.55,46.67,11862945,DAL
2015-09-21,46.77,47.67,46.69,47.25,7670472,DAL
2015-09-22,46.9,47.17,45.961,46.46,8329503,DAL
2015-09-23,46.5,46.88,45.93,46.59,4872451,DAL
2015-09-24,46.33,46.38,45.06,45.91,8871561,DAL
2015-09-25,46.52,46.84,45.59,46.04,6882889,DAL
2015-09-28,45.87,45.94,44.36,44.66,7367332,DAL
2015-09-29,44.51,44.93,43.57,44.04,7508781,DAL
2015-09-30,44.72,45.04,43.86,44.87,9525738,DAL
2015-10-01,44.71,45.5,44.14,45.41,8096471,DAL
2015-10-02,44.94,44.94,43.35,44.87,10918881,DAL
2015-10-05,45.22,47.04,45.04,46.96,8629299,DAL
2015-10-06,46.73,47.235,45.0,45.09,9080989,DAL
2015-10-07,45.2,46.0,44.47,45.99,11758457,DAL
2015-10-08,45.8,46.07,45.1732,45.96,8905372,DAL
2015-10-09,46.29,47.3325,46.16,47.21,10715251,DAL
2015-10-12,47.52,48.5,47.52,48.5,10647348,DAL
2015-10-13,48.1,49.11,47.72,47.73,13839941,DAL
2015-10-14,48.58,49.48,47.93,48.59,15052894,DAL
2015-10-15,48.95,49.32,48.36,48.93,8423727,DAL
2015-10-16,48.74,49.13,48.08,49.12,14240422,DAL
2015-10-19,49.21,50.58,49.13,50.27,11037840,DAL
2015-10-20,50.32,50.77,49.8,50.15,8745474,DAL
2015-10-21,49.8,50.585,49.34,49.44,7647439,DAL
2015-10-22,50.14,50.94,49.35,50.81,9528488,DAL
2015-10-23,51.23,51.66,50.5,51.0,11458644,DAL
2015-10-26,50.89,51.465,50.32,51.32,5579268,DAL
2015-10-27,51.0,51.48,50.39,50.87,7910178,DAL
2015-10-28,51.13,51.13,49.535,50.14,7435068,DAL
2015-10-29,50.04,50.65,49.61,50.5,5632760,DAL
2015-10-30,50.5,51.4499,50.29,50.84,7052513,DAL
2015-11-02,50.9,51.27,50.665,50.7,8548127,DAL
2015-11-03,51.65,52.0,50.85,51.0,10988129,DAL
2015-11-04,51.26,51.26,50.47,50.66,7353541,DAL
2015-11-05,50.83,51.15,50.32,50.54,5736702,DAL
2015-11-06,50.53,51.48,50.45,51.2,6376127,DAL
2015-11-09,50.93,50.95,50.23,50.63,5559072,DAL
2015-11-10,50.6,51.0,49.55,50.3,7348939,DAL
2015-11-11,50.49,50.73,49.96,49.98,6120797,DAL
2015-11-12,49.99,50.43,49.9,49.98,9350204,DAL
2015-11-13,49.82,50.08,48.75,48.99,9207269,DAL
2015-11-16,47.86,48.15,47.01,47.93,12339182,DAL
2015-11-17,48.06,49.06,47.72,47.77,10417334,DAL
2015-11-18,47.83,47.99,46.65,47.75,10952796,DAL
2015-11-19,48.2,48.76,48.016,48.51,7857144,DAL
2015-11-20,48.47,48.87,48.43,48.76,6878201,DAL
2015-11-23,49.0,49.19,48.4,48.74,6261060,DAL
2015-11-24,47.36,48.0,46.67,47.24,11111021,DAL
2015-11-25,47.45,47.62,46.37,46.87,7731680,DAL
2015-11-27,46.99,47.5,46.78,47.14,2597683,DAL
2015-11-30,47.21,47.44,46.44,46.46,8731265,DAL
2015-12-01,46.81,47.7,46.58,47.67,6335816,DAL
2015-12-02,49.17,49.33,48.18,48.33,12810580,DAL
2015-12-03,48.42,48.99,47.85,48.22,11634426,DAL
2015-12-04,49.0,49.8,48.665,49.78,12775560,DAL
2015-12-07,50.27,51.82,50.19,51.78,13829547,DAL
2015-12-08,51.33,51.82,49.89,50.27,13469217,DAL
2015-12-09,50.02,50.74,49.14,49.51,8144705,DAL
2015-12-10,49.71,51.915,49.54,51.28,10089580,DAL
2015-12-11,50.37,50.65,49.219,49.28,8647628,DAL
2015-12-14,49.52,50.41,48.76,50.18,10006382,DAL
2015-12-15,50.67,51.41,50.07,51.15,8084837,DAL
2015-12-16,51.4,52.285,50.85,52.12,9172873,DAL
2015-12-17,51.98,52.77,51.02,51.03,10024940,DAL
2015-12-18,51.04,51.95,49.96,49.96,15753531,DAL
2015-12-21,50.46,51.5,50.42,51.46,8822128,DAL
2015-12-22,51.65,51.95,51.16,51.75,6745568,DAL
2015-12-23,51.74,51.87,50.91,51.74,5843648,DAL
2015-12-24,51.71,52.65,51.69,52.26,3834156,DAL
2015-12-28,52.41,52.72,51.32,51.95,5295290,DAL
2015-12-29,51.93,52.4146,51.8875,52.17,4300053,DAL
2015-12-30,52.23,52.3,51.065,51.17,5060130,DAL
2015-12-31,51.0,51.08,50.35,50.69,5911392,DAL
2016-01-04,49.42,49.42,48.3,48.66,12323161,DAL
2016-01-05,49.31,49.75,47.04,48.57,14557218,DAL
2016-01-06,47.79,49.3,47.63,48.93,10375888,DAL
2016-01-07,48.39,48.68,46.74,47.0,11301098,DAL
2016-01-08,47.48,48.95,46.49,46.61,10850321,DAL
2016-01-11,46.99,47.29,45.57,46.74,12096434,DAL
2016-01-12,47.07,47.475,45.82,46.96,12163429,DAL
2016-01-13,47.5,47.5,44.54,44.94,10964540,DAL
2016-01-14,45.03,45.75,44.02,45.34,11554970,DAL
2016-01-15,43.88,45.36,43.45,44.5,16408571,DAL
2016-01-19,45.8,46.75,45.19,45.96,16014707,DAL
2016-01-20,46.09,46.76,42.54,45.69,21927463,DAL
2016-01-21,46.65,47.12,45.37,46.52,12817428,DAL
2016-01-22,47.09,47.49,46.528,46.76,9419541,DAL
2016-01-25,47.59,47.62,45.85,45.94,8602648,DAL
2016-01-26,46.49,46.9,45.63,46.11,8685686,DAL
2016-01-27,46.36,46.995,44.62,44.72,10669716,DAL
2016-01-28,44.84,45.0,42.52,43.2,13996878,DAL
2016-01-29,43.14,44.34,42.42,44.29,12820096,DAL
2016-02-01,44.73,45.58,44.01,45.21,8618232,DAL
2016-02-02,45.19,45.52,43.32,43.61,8994040,DAL
2016-02-03,43.97,44.15,42.1075,43.8,10049136,DAL
2016-02-04,43.78,44.37,43.36,44.04,9444045,DAL
2016-02-05,44.14,44.55,41.67,42.01,14205999,DAL
2016-02-08,41.31,41.6,40.05,40.77,15450855,DAL
2016-02-09,40.35,42.485,40.03,41.98,12082562,DAL
2016-02-10,42.63,43.7767,42.47,43.27,11356188,DAL
2016-02-11,42.62,43.52,42.14,42.7,10019508,DAL
2016-02-12,43.0,43.1399,42.14,42.99,7552684,DAL
2016-02-16,43.49,44.67,43.09,44.58,8128796,DAL
2016-02-17,44.98,46.27,44.95,46.1,10338394,DAL
2016-02-18,46.4,46.68,45.98,46.46,10946832,DAL
2016-02-19,46.46,47.145,46.24,46.72,10578696,DAL
2016-02-22,47.2,48.91,47.0,48.82,12748761,DAL
2016-02-23,48.47,49.45,48.45,48.95,9411450,DAL
2016-02-24,48.45,49.05,47.79,48.94,9236804,DAL
2016-02-25,49.08,49.45,48.67,49.2,7524775,DAL
2016-02-26,49.35,49.45,47.7,47.86,12282757,DAL
2016-02-29,47.75,48.7999,47.4,48.24,8029994,DAL
2016-03-01,48.73,49.25,48.42,48.9,8000608,DAL
2016-03-02,48.1,48.58,47.61,48.55,8938316,DAL
2016-03-03,48.59,49.005,48.35,48.79,8853732,DAL
2016-03-04,49.06,49.1,48.47,48.67,8516358,DAL
2016-03-07,48.24,48.48,47.85,48.39,8291864,DAL
2016-03-08,46.71,47.095,46.01,46.22,13690455,DAL
2016-03-09,46.31,46.94,46.22,46.74,8449094,DAL
2016-03-10,47.0,47.49,46.28,47.0,8293692,DAL
2016-03-11,47.47,48.07,47.282,47.69,6661687,DAL
2016-03-14,47.5,48.24,47.32,47.89,5798948,DAL
2016-03-15,47.82,47.94,47.43,47.76,4751935,DAL
2016-03-16,47.47,48.8,47.37,48.77,6376616,DAL
2016-03-17,48.58,48.78,48.0558,48.62,6577728,DAL
2016-03-18,48.67,50.3,48.58,50.05,12485175,DAL
2016-03-21,50.04,50.5,49.94,50.12,7284653,DAL
2016-03-22,48.71,49.735,48.2,49.39,13352471,DAL
2016-03-23,49.59,49.73,48.6,48.91,8783144,DAL
2016-03-24,48.48,48.56,47.36,47.84,9138976,DAL
2016-03-28,47.9,48.51,47.77,48.2,5887598,DAL
2016-03-29,48.1,49.18,48.03,49.13,7302065,DAL
2016-03-30,49.54,50.075,49.29,49.33,5779300,DAL
2016-03-31,49.37,49.74,48.66,48.68,6550481,DAL
2016-04-01,47.5,47.57,46.74,47.01,13932230,DAL
2016-04-04,47.11,48.32,46.76,47.15,7863404,DAL
2016-04-05,46.97,47.81,46.72,47.16,6506852,DAL
2016-04-06,47.22,47.32,46.85,47.2,5542629,DAL
2016-04-07,47.0,47.19,45.41,45.8,10434319,DAL
2016-04-08,46.1,46.62,45.66,46.29,5844956,DAL
2016-04-11,46.87,47.8,46.5,46.55,8880408,DAL
2016-04-12,46.83,47.26,46.5201,46.63,8254588,DAL
2016-04-13,47.15,48.13,46.86,48.04,10882469,DAL
2016-04-14,48.95,49.8,48.274,48.49,15906520,DAL
2016-04-15,48.74,48.81,47.15,47.5,11822179,DAL
2016-04-18,47.65,47.65,46.21,46.55,11664665,DAL
2016-04-19,46.69,47.42,46.6,46.87,8759383,DAL
2016-04-20,46.9,47.53,46.58,46.6,8397183,DAL
2016-04-21,46.28,46.3099,44.74,44.97,15330348,DAL
2016-04-22,43.43,44.67,43.16,44.62,14258622,DAL
2016-04-25,44.52,44.88,43.79,43.93,8774254,DAL
2016-04-26,44.15,44.52,43.06,43.59,11545652,DAL
2016-04-27,43.75,44.24,43.28,43.69,9097491,DAL
2016-04-28,43.44,43.8,42.755,42.86,10229803,DAL
2016-04-29,42.55,42.71,41.22,41.67,16658471,DAL
2016-05-02,42.11,42.49,41.8,42.17,10701798,DAL
2016-05-03,42.92,43.2,41.83,42.92,14319492,DAL
2016-05-04,42.37,42.56,41.17,41.43,14925345,DAL
2016-05-05,41.59,42.27,41.45,41.75,10271051,DAL
2016-05-06,41.61,42.26,40.95,42.04,10777155,DAL
2016-05-09,42.11,42.84,41.99,42.4,10512085,DAL
2016-05-10,42.49,43.04,42.41,42.95,9299253,DAL
2016-05-11,42.69,43.31,42.29,42.3,9037695,DAL
2016-05-12,42.44,42.47,40.64,41.07,13453994,DAL
2016-05-13,40.75,42.18,40.75,41.6,10758564,DAL
2016-05-16,42.55,43.16,42.05,43.0,12303132,DAL
2016-05-17,42.79,44.4,42.75,43.67,16203008,DAL
2016-05-18,43.45,44.66,43.45,43.86,10382850,DAL
2016-05-19,43.27,43.88,42.55,43.1,8860801,DAL
2016-05-20,43.42,43.82,42.97,43.1,5964571,DAL
2016-05-23,43.0,43.6,42.91,42.95,5227008,DAL
2016-05-24,43.1,43.77,43.05,43.63,9360441,DAL
2016-05-25,43.68,44.11,43.38,43.5,7600829,DAL
2016-05-26,43.47,43.6,42.4,42.76,8512384,DAL
2016-05-27,42.83,43.44,42.81,43.12,5509375,DAL
2016-05-31,43.25,43.51,42.65,43.46,9315119,DAL
2016-06-01,43.35,43.71,43.07,43.51,7047876,DAL
2016-06-02,42.77,43.46,42.4,42.45,10103510,DAL
2016-06-03,42.22,42.4,41.25,41.57,15957966,DAL
2016-06-06,41.54,41.6,41.0,41.28,11538361,DAL
2016-06-07,41.35,42.81,41.0,42.1,11445909,DAL
2016-06-08,42.2,42.45,41.095,41.85,13862297,DAL
2016-06-09,41.75,42.58,41.52,42.4,7618094,DAL
2016-06-10,42.06,42.29,41.41,42.04,6787930,DAL
2016-06-13,41.59,41.7,40.53,40.57,9946480,DAL
2016-06-14,40.41,40.56,38.64,39.11,15065835,DAL
2016-06-15,39.37,39.78,38.83,38.89,11044026,DAL
2016-06-16,38.37,38.57,37.84,38.02,13086623,DAL
2016-06-17,37.94,38.24,37.68,38.01,11157832,DAL
2016-06-20,38.43,38.73,38.0,38.09,9921180,DAL
2016-06-21,38.67,39.0,38.05,38.67,11997894,DAL
2016-06-22,38.57,39.16,38.5,38.55,7029886,DAL
2016-06-23,39.0,39.07,37.73,38.31,10956187,DAL
2016-06-24,36.09,37.08,35.17,35.18,26090715,DAL
2016-06-27,34.84,34.94,32.6,33.36,28600221,DAL
2016-06-28,34.27,34.67,33.6,34.67,19678184,DAL
2016-06-29,35.4,36.375,34.91,36.24,15059708,DAL
2016-06-30,36.26,36.43,35.73,36.43,12413660,DAL
2016-07-01,36.41,37.0,36.31,36.77,9408381,DAL
2016-07-05,36.0,36.2365,34.78,35.62,14239475,DAL
2016-07-06,34.96,35.61,34.075,35.58,14539966,DAL
2016-07-07,35.54,36.48,35.5,36.37,8775767,DAL
2016-07-08,36.9,37.75,36.86,37.37,12620987,DAL
2016-07-11,37.67,38.445,37.6,38.12,11994108,DAL
2016-07-12,39.2,40.41,39.13,40.21,19533044,DAL
2016-07-13,40.5,40.6,39.4202,39.56,13885618,DAL
2016-07-14,40.33,41.35,40.155,40.98,18543035,DAL
2016-07-15,40.46,40.54,39.71,39.98,15192438,DAL
2016-07-18,40.17,40.52,40.06,40.1,8285460,DAL
2016-07-19,39.88,40.58,39.5,40.53,9297024,DAL
2016-07-20,40.69,41.22,39.94,40.21,9541884,DAL
2016-07-21,39.11,39.2576,38.27,38.52,17425215,DAL
2016-07-22,39.07,39.19,38.43,38.96,9579252,DAL
2016-07-25,39.17,39.26,38.55,38.96,7160532,DAL
2016-07-26,38.97,39.33,38.61,39.03,9038657,DAL
2016-07-27,38.88,38.92,38.5,38.54,8671871,DAL
2016-07-28,38.5,39.54,38.251,39.36,7354097,DAL
2016-07-29,39.37,39.9,38.741,38.75,10468182,DAL
2016-08-01,38.92,39.51,38.775,39.48,8965279,DAL
2016-08-02,38.82,38.85,36.29,36.39,19993452,DAL
2016-08-03,36.38,36.87,36.171,36.48,10994140,DAL
2016-08-04,36.52,36.68,36.0199,36.54,8825297,DAL
2016-08-05,36.98,37.73,36.86,37.67,8097455,DAL
2016-08-08,37.46,38.24,37.36,37.44,10029115,DAL
2016-08-09,37.75,38.06,37.14,37.16,8391968,DAL
2016-08-10,37.0,37.115,36.24,36.48,9604655,DAL
2016-08-11,36.58,37.05,36.28,36.7,7537911,DAL
2016-08-12,36.68,36.74,36.26,36.35,7700582,DAL
2016-08-15,36.35,37.05,35.84,36.92,10784589,DAL
2016-08-16,36.81,37.31,36.79,36.94,9253481,DAL
2016-08-17,37.03,37.53,36.71,37.51,10427938,DAL
2016-08-18,37.37,37.43,36.85,37.07,12103307,DAL
2016-08-19,36.81,36.98,36.37,36.77,7579561,DAL
2016-08-22,36.53,36.74,36.07,36.61,11186137,DAL
2016-08-23,36.78,37.13,36.62,36.69,7588384,DAL
2016-08-24,36.63,37.05,36.4674,36.77,7547989,DAL
2016-08-25,36.64,36.81,36.44,36.47,6540006,DAL
2016-08-26,36.51,36.64,35.9,36.09,7882027,DAL
2016-08-29,36.27,36.6,36.26,36.55,5674560,DAL
2016-08-30,36.51,37.6,36.38,37.16,9950593,DAL
2016-08-31,37.32,37.32,36.02,36.75,13838034,DAL
2016-09-01,37.0,37.15,36.32,36.82,7127369,DAL
2016-09-02,36.67,37.49,36.67,37.17,10201908,DAL
2016-09-06,37.23,37.29,36.65,36.82,8041579,DAL
2016-09-07,37.45,39.18,37.41,38.9,16662096,DAL
2016-09-08,38.86,39.3,38.6,39.29,10542146,DAL
2016-09-09,39.09,39.39,37.75,37.75,11696699,DAL
2016-09-12,37.24,38.59,36.875,38.44,8572707,DAL
2016-09-13,38.2,38.51,37.385,37.53,10203943,DAL
2016-09-14,37.43,37.89,36.93,37.12,9468381,DAL
2016-09-15,37.09,37.62,36.82,37.29,9177063,DAL
2016-09-16,37.02,37.16,36.59,36.77,11257486,DAL
2016-09-19,36.91,37.74,36.85,37.57,8768197,DAL
2016-09-20,37.6,38.11,37.41,37.63,7551448,DAL
2016-09-21,37.79,38.3,37.48,38.05,8529574,DAL
2016-09-22,38.16,38.96,38.15,38.5,10917011,DAL
2016-09-23,38.18,38.93,38.18,38.78,6841201,DAL
2016-09-26,38.52,38.75,37.91,38.04,7854391,DAL
2016-09-27,38.0,39.25,37.98,39.21,9596607,DAL
2016-09-28,39.3,40.23,39.11,39.23,10552432,DAL
2016-09-29,39.06,39.68,39.02,39.03,7180952,DAL
2016-09-30,39.15,39.6,38.93,39.36,8889272,DAL
2016-10-03,39.25,40.045,39.21,39.98,11629692,DAL
2016-10-04,41.25,41.38,40.1,40.15,12479189,DAL
2016-10-05,40.16,40.475,40.05,40.32,7408670,DAL
2016-10-06,40.26,40.38,39.75,39.94,9184277,DAL
2016-10-07,39.87,39.93,38.8,38.95,10707033,DAL
2016-10-10,39.21,39.95,39.19,39.77,7994138,DAL
2016-10-11,40.25,40.26,38.79,38.94,12166578,DAL
2016-10-12,39.01,39.5,38.56,39.27,11127532,DAL
2016-10-13,38.53,40.88,37.91,40.01,24274131,DAL
2016-10-14,40.45,40.75,39.82,40.04,12133335,DAL
2016-10-17,39.74,40.49,39.26,39.35,10535123,DAL
2016-10-18,39.39,40.27,39.05,39.46,13433831,DAL
2016-10-19,39.55,40.92,39.19,40.9,13814431,DAL
2016-10-20,40.82,41.54,40.73,41.46,14613524,DAL
2016-10-21,41.08,41.305,40.66,41.17,9050920,DAL
2016-10-24,41.39,41.75,41.15,41.37,8714116,DAL
2016-10-25,41.2,41.89,40.95,41.21,8696441,DAL
2016-10-26,40.15,42.41,40.05,41.4,14175874,DAL
2016-10-27,41.62,42.25,40.92,41.47,9546710,DAL
2016-10-28,41.39,41.88,41.0,41.34,8474660,DAL
2016-10-31,41.72,41.82,41.125,41.77,8697139,DAL
2016-11-01,41.84,42.48,41.55,41.88,10889292,DAL
2016-11-02,41.84,42.37,41.72,41.93,10361480,DAL
2016-11-03,42.06,42.57,41.77,41.92,8142807,DAL
2016-11-04,41.805,43.24,41.75,42.88,10812994,DAL
2016-11-07,43.4,44.6125,43.03,44.21,11534720,DAL
2016-11-08,43.63,44.635,43.13,44.53,9732813,DAL
2016-11-09,43.7,45.49,43.57,45.25,13290270,DAL
2016-11-10,45.42,46.13,44.97,45.95,20759884,DAL
2016-11-11,45.75,46.95,45.265,46.38,10272879,DAL
2016-11-14,46.62,47.48,46.6056,47.47,11932469,DAL
2016-11-15,49.02,49.24,47.0,47.65,14153165,DAL
2016-11-16,47.59,47.74,47.16,47.38,6886393,DAL
2016-11-17,47.41,48.53,47.21,48.51,8569706,DAL
2016-11-18,48.8,48.98,48.25,48.9,8250898,DAL
2016-11-21,48.98,49.17,48.51,48.61,8665030,DAL
2016-11-22,48.84,49.3,48.75,48.9,8941823,DAL
2016-11-23,48.785,49.285,48.63,49.21,4724350,DAL
2016-11-25,49.17,49.41,48.89,49.24,2241430,DAL
2016-11-28,49.08,49.35,48.48,48.49,9227881,DAL
2016-11-29,48.53,49.05,48.23,48.59,7057045,DAL
2016-11-30,47.55,48.75,46.85,48.18,9245324,DAL
2016-12-01,47.96,48.94,47.6,47.77,9802354,DAL
2016-12-02,48.32,48.94,47.89,48.31,8870335,DAL
2016-12-05,48.51,48.81,47.585,47.82,9240161,DAL
2016-12-06,48.21,49.49,48.11,49.43,9142591,DAL
2016-12-07,49.44,51.33,49.1807,51.1,10668334,DAL
2016-12-08,51.1,51.92,50.54,51.35,9489063,DAL
2016-12-09,52.0,52.76,51.26,51.78,8526732,DAL
2016-12-12,51.03,51.34,49.925,49.97,8647603,DAL
2016-12-13,50.02,50.7,49.62,49.66,8855520,DAL
2016-12-14,49.86,50.58,49.58,49.82,9554995,DAL
2016-12-15,50.48,51.7358,50.43,50.5,10302149,DAL
2016-12-16,51.02,51.5,50.09,50.16,10039567,DAL
2016-12-19,50.22,50.74,50.19,50.42,4998311,DAL
2016-12-20,50.43,51.15,50.42,50.76,6176252,DAL
2016-12-21,50.68,51.15,50.45,50.92,4077664,DAL
2016-12-22,50.77,50.85,49.66,49.8,5407319,DAL
2016-12-23,49.94,50.14,49.775,49.89,4046336,DAL
2016-12-27,49.95,50.61,49.93,50.36,3365557,DAL
2016-12-28,50.35,50.46,49.45,49.51,4520198,DAL
2016-12-29,49.54,49.85,49.21,49.31,3348252,DAL
2016-12-30,49.34,49.56,48.87,49.19,4532413,DAL
2017-01-03,49.37,50.14,49.17,49.48,5423224,DAL
2017-01-04,50.09,50.93,49.99,50.7,7898583,DAL
2017-01-05,50.41,50.685,49.5,49.73,5806193,DAL
2017-01-06,49.79,50.3,49.22,49.68,6922698,DAL
2017-01-09,49.46,50.17,49.42,49.69,5332927,DAL
2017-01-10,49.93,51.35,49.86,50.93,8440461,DAL
2017-01-11,51.46,51.7399,50.65,51.44,10001564,DAL
2017-01-12,51.3,52.0,49.67,50.89,14284750,DAL
2017-01-13,50.79,51.64,50.78,51.23,7380552,DAL
2017-01-17,50.99,51.22,50.19,50.33,7477487,DAL
2017-01-18,50.14,50.8,49.785,50.3,7076494,DAL
2017-01-19,50.28,50.5,49.62,49.7,7012738,DAL
2017-01-20,49.77,50.54,49.71,50.5,7722376,DAL
2017-01-23,50.28,50.43,48.77,48.77,8753052,DAL
2017-01-24,48.91,49.76,48.82,49.44,6398060,DAL
2017-01-25,49.99,50.429,49.81,50.19,8096311,DAL
2017-01-26,50.69,51.54,50.56,50.9,8905600,DAL
2017-01-27,51.0,51.12,49.57,49.7,6850441,DAL
2017-01-30,48.95,48.95,47.54,47.67,12745604,DAL
2017-01-31,47.79,47.83,46.57,47.24,12533828,DAL
2017-02-01,47.48,47.77,47.04,47.26,8377490,DAL
2017-02-02,46.59,47.66,46.48,47.38,8795723,DAL
2017-02-03,47.52,48.0,47.41,47.81,5632317,DAL
2017-02-06,48.185,48.68,47.93,48.26,7169217,DAL
2017-02-07,48.44,48.935,48.08,48.15,7262909,DAL
2017-02-08,48.26,48.3,47.7338,48.1,5342581,DAL
2017-02-09,48.26,49.55,48.13,49.33,7274696,DAL
2017-02-10,49.55,49.5674,49.02,49.26,5322586,DAL
2017-02-13,49.37,50.42,49.28,50.06,6565871,DAL
2017-02-14,49.82,49.985,49.095,49.86,7024566,DAL
2017-02-15,50.95,51.96,50.53,51.17,12704974,DAL
2017-02-16,51.16,51.17,50.585,50.83,6626729,DAL
2017-02-17,50.59,51.23,50.19,51.23,5427990,DAL
2017-02-21,51.3,51.53,50.97,51.21,6406538,DAL
2017-02-22,51.0,51.14,50.48,50.93,4345077,DAL
2017-02-23,51.12,51.49,50.19,50.48,6470866,DAL
2017-02-24,50.38,50.52,49.88,50.46,8154722,DAL
2017-02-27,50.33,50.46,49.83,50.44,7574234,DAL
2017-02-28,50.5,50.6,49.86,49.93,6950167,DAL
2017-03-01,50.41,51.865,50.35,51.03,14144652,DAL
2017-03-02,50.0,50.69,49.81,49.96,12527155,DAL
2017-03-03,50.01,50.64,49.72,50.13,11176970,DAL
2017-03-06,49.5,49.85,48.21,48.85,11368709,DAL
2017-03-07,48.52,48.67,47.565,47.64,10266164,DAL
2017-03-08,47.68,47.97,47.52,47.67,7170045,DAL
2017-03-09,47.69,48.35,46.96,47.25,8790482,DAL
2017-03-10,47.31,47.98,47.21,47.91,6263119,DAL
2017-03-13,47.9,48.22,47.17,47.35,6995340,DAL
2017-03-14,47.02,47.07,46.12,46.28,14313232,DAL
2017-03-15,45.93,47.49,45.23,47.19,17933048,DAL
2017-03-16,47.62,47.7,47.02,47.41,7898964,DAL
2017-03-17,47.6237,47.65,46.51,46.51,12294972,DAL
2017-03-20,47.23,47.23,46.55,46.85,5867109,DAL
2017-03-21,47.07,47.18,45.43,45.52,10366209,DAL
2017-03-22,45.25,45.84,44.47,45.74,12063978,DAL
2017-03-23,45.87,46.22,45.47,45.92,5589249,DAL
2017-03-24,46.1,46.31,45.6,46.0,6290271,DAL
2017-03-27,45.37,46.26,45.08,46.1,9022959,DAL
2017-03-28,46.1,46.7953,45.76,46.53,7321153,DAL
2017-03-29,46.42,46.65,45.73,45.95,6321131,DAL
2017-03-30,46.02,46.48,45.91,46.27,4909066,DAL
2017-03-31,46.12,46.29,45.89,45.96,7052745,DAL
2017-04-03,46.0,46.34,45.57,46.32,7398138,DAL
2017-04-04,45.84,46.05,45.0,45.11,8765542,DAL
2017-04-05,45.43,46.1,45.035,45.08,8313359,DAL
2017-04-06,45.12,45.66,44.87,45.26,6080421,DAL
2017-04-07,45.22,45.405,44.75,45.17,9006691,DAL
2017-04-10,45.07,45.23,44.6,44.97,9945396,DAL
2017-04-11,45.0,45.32,44.485,45.29,10506828,DAL
2017-04-12,46.97,47.17,45.0,45.05,14332760,DAL
2017-04-13,44.89,45.0,43.81,44.03,14893976,DAL
2017-04-17,44.13,44.45,44.0,44.35,7140338,DAL
2017-04-18,44.2,44.78,43.97,44.41,7973836,DAL
2017-04-19,44.81,45.6,44.7,45.08,8488167,DAL
2017-04-20,45.41,46.17,45.25,45.93,7679246,DAL
2017-04-21,45.85,46.04,45.3,45.53,6395988,DAL
2017-04-24,46.5,46.93,46.07,46.81,12522646,DAL
2017-04-25,47.14,47.55,46.7,46.73,7873944,DAL
2017-04-26,46.73,47.055,46.34,46.37,7610698,DAL
2017-04-27,45.68,45.86,44.8601,45.74,12387986,DAL
2017-04-28,45.9,46.04,45.29,45.44,6600043,DAL
2017-05-01,45.59,46.0,45.4,45.4,6378922,DAL
2017-05-02,45.67,47.93,45.51,47.83,12930974,DAL
2017-05-03,47.66,48.49,47.54,48.31,9912369,DAL
2017-05-04,48.46,48.8,48.2,48.64,7466834,DAL
2017-05-05,48.63,49.03,48.25,48.7,5275157,DAL
2017-05-08,48.73,49.09,48.4,48.52,8671585,DAL
2017-05-09,49.0,49.94,48.88,49.56,8759591,DAL
2017-05-10,49.35,49.99,49.2,49.97,7548714,DAL
2017-05-11,50.01,50.18,48.91,49.69,8817408,DAL
2017-05-12,49.49,49.57,48.9,48.99,7180486,DAL
2017-05-15,49.12,49.71,49.0,49.51,5539346,DAL
2017-05-16,49.62,49.64,48.78,49.51,6422753,DAL
2017-05-17,48.83,48.98,47.67,47.74,8274526,DAL
2017-05-18,47.64,48.29,47.55,47.66,5070971,DAL
2017-05-19,47.85,48.64,47.81,48.2,6137049,DAL
2017-05-22,48.37,48.72,48.34,48.49,6548305,DAL
2017-05-23,48.56,48.825,48.31,48.59,5592261,DAL
2017-05-24,48.67,48.97,48.48,48.87,5150353,DAL
2017-05-25,48.99,50.43,48.9642,50.4,7420998,DAL
2017-05-26,50.31,50.95,50.31,50.8,5778533,DAL
2017-05-30,50.59,50.59,49.04,49.06,10523483,DAL
2017-05-31,49.19,49.35,48.52,49.13,8088888,DAL
2017-06-01,49.32,50.07,49.3,49.85,7431629,DAL
2017-06-02,50.55,51.88,50.5,51.19,11872143,DAL
2017-06-05,50.99,51.4875,50.57,51.39,9017984,DAL
2017-06-06,51.15,51.685,51.05,51.23,6826348,DAL
2017-06-07,51.01,52.5,50.645,52.27,10888416,DAL
2017-06-08,52.5,53.45,52.195,52.84,9057198,DAL
2017-06-09,52.9,53.57,52.66,53.01,9709030,DAL
2017-06-12,52.95,52.97,51.37,52.25,9751128,DAL
2017-06-13,52.26,52.84,51.46,51.87,8280583,DAL
2017-06-14,52.01,52.2,51.54,51.91,6018984,DAL
2017-06-15,51.63,51.84,50.915,51.56,6871208,DAL
2017-06-16,51.55,52.0,51.2503,52.0,6254513,DAL
2017-06-19,52.1,52.63,51.94,52.51,7674670,DAL
2017-06-20,52.68,52.8,51.66,51.76,7050074,DAL
2017-06-21,52.05,52.58,51.75,52.27,5135092,DAL
2017-06-22,52.99,53.2,52.17,52.81,7240921,DAL
2017-06-23,52.8,53.165,52.62,52.92,15792858,DAL
2017-06-26,53.02,53.79,52.695,52.87,6127485,DAL
2017-06-27,52.86,53.21,52.6,52.84,5921807,DAL
2017-06-28,53.25,54.2,53.25,53.84,6745150,DAL
2017-06-29,54.11,54.53,53.68,53.87,7188320,DAL
2017-06-30,54.0,54.28,53.73,53.74,5012788,DAL
2017-07-03,54.26,54.71,53.74,54.06,3532131,DAL
2017-07-05,54.15,54.61,53.74,54.33,5792998,DAL
2017-07-06,54.18,54.84,53.89,54.37,6221446,DAL
2017-07-07,54.55,55.5,54.28,55.46,7493298,DAL
2017-07-10,55.04,55.75,54.64,54.81,7971830,DAL
2017-07-11,54.82,55.04,54.18,54.28,5442143,DAL
2017-07-12,54.8,55.59,54.75,55.48,12101631,DAL
2017-07-13,54.55,55.03,53.82,54.5,13257373,DAL
2017-07-14,54.5,55.39,54.4,55.13,9228695,DAL
2017-07-17,55.2,55.29,54.61,54.64,5387411,DAL
2017-07-18,54.5,54.5,53.8783,53.96,6421234,DAL
2017-07-19,53.77,54.34,53.1,53.79,10733019,DAL
2017-07-20,53.79,53.91,52.755,52.83,8418264,DAL
2017-07-21,52.55,52.7,52.07,52.26,6847604,DAL
2017-07-24,52.16,52.41,51.42,51.53,8208688,DAL
2017-07-25,51.92,52.21,51.08,51.14,5815226,DAL
2017-07-26,51.15,51.27,50.63,51.13,8065113,DAL
2017-07-27,50.4,50.98,49.53,50.08,12402012,DAL
2017-07-28,49.99,50.375,49.4,50.33,8652638,DAL
2017-07-31,50.47,50.7,49.26,49.36,9575718,DAL
2017-08-01,50.01,50.3,49.48,50.01,5213706,DAL
2017-08-02,50.01,50.3,49.48,50.01,5215065,DAL
2017-08-03,50.12,50.74,49.93,50.57,5250334,DAL
2017-08-04,50.74,50.8,50.335,50.61,4426491,DAL
2017-08-07,51.2,51.55,50.69,50.75,6241658,DAL
2017-08-08,50.75,51.04,50.23,50.31,5847150,DAL
2017-08-09,50.0,50.1,49.5,49.67,6692174,DAL
2017-08-10,49.57,49.65,48.98,49.04,8925212,DAL
2017-08-11,48.95,49.58,48.46,49.48,6318866,DAL
2017-08-14,49.99,50.24,49.6601,50.07,4666041,DAL
2017-08-15,50.25,50.33,49.86,49.92,4067624,DAL
2017-08-16,50.24,50.5,50.07,50.13,3696017,DAL
2017-08-17,50.02,50.15,47.5,47.53,12043152,DAL
2017-08-18,47.72,48.119,47.3,47.53,8395102,DAL
2017-08-21,47.49,47.9,47.35,47.81,4650411,DAL
2017-08-22,47.92,48.07,47.09,47.15,6762811,DAL
2017-08-23,46.96,47.0,45.79,46.18,10997813,DAL
2017-08-24,46.48,46.5,45.0,45.21,13780242,DAL
2017-08-25,45.43,47.06,45.35,46.68,13938819,DAL
2017-08-28,46.83,47.21,46.65,46.95,7816364,DAL
2017-08-29,46.14,46.8,45.8578,46.62,5648758,DAL
2017-08-30,46.46,47.0,46.1,46.83,5960151,DAL
2017-08-31,47.0,47.34,46.84,47.19,5937151,DAL
2017-09-01,47.42,47.85,47.29,47.52,6099605,DAL
2017-09-05,46.77,47.27,45.74,45.84,11394320,DAL
2017-09-06,45.22,47.45,44.59,47.39,18675324,DAL
2017-09-07,47.3,47.8,46.97,47.12,7329140,DAL
2017-09-08,46.98,47.77,46.89,47.45,6110712,DAL
2017-09-11,47.95,49.21,47.94,48.82,12512615,DAL
2017-09-12,48.94,49.155,48.54,49.04,5813327,DAL
2017-09-13,48.96,49.13,48.635,48.98,6255091,DAL
2017-09-14,48.9,48.92,48.14,48.27,6283926,DAL
2017-09-15,48.05,48.45,47.85,48.25,17746232,DAL
2017-09-18,48.33,48.45,47.77,47.96,6011403,DAL
2017-09-19,48.01,48.98,47.75,47.9,6782333,DAL
2017-09-20,48.0,48.6,47.78,48.04,5535044,DAL
2017-09-21,48.0,48.35,47.4235,48.16,6235610,DAL
2017-09-22,48.26,48.66,48.1,48.47,4601630,DAL
2017-09-25,48.42,48.66,47.82,48.32,6603444,DAL
2017-09-26,48.46,49.05,48.27,48.5,5232009,DAL
2017-09-27,48.9,49.28,47.12,47.72,11658316,DAL
2017-09-28,47.46,48.72,47.46,48.31,8309068,DAL
2017-09-29,48.4,48.65,48.0,48.22,5533145,DAL
2017-10-02,48.35,48.52,47.9,48.07,8604757,DAL
2017-10-03,48.15,51.37,48.15,51.25,16065388,DAL
2017-10-04,51.22,52.07,50.98,51.56,8265094,DAL
2017-10-05,51.51,51.77,51.255,51.68,5276294,DAL
2017-10-06,51.4,52.52,51.4,52.01,6735370,DAL
2017-10-09,52.07,52.43,51.44,51.74,4624846,DAL
2017-10-10,52.73,53.71,52.47,52.7,11332084,DAL
2017-10-11,53.38,53.97,52.5,53.07,11817825,DAL
2017-10-12,53.1,53.19,52.54,53.11,5819311,DAL
2017-10-13,53.11,54.04,53.02,53.96,7242766,DAL
2017-10-16,53.78,53.85,53.28,53.62,4810899,DAL
2017-10-17,53.51,54.06,52.66,52.76,6547565,DAL
2017-10-18,52.85,53.12,52.67,52.86,5402428,DAL
2017-10-19,52.57,52.799,51.37,52.27,9567843,DAL
2017-10-20,52.62,53.28,52.53,53.27,6707843,DAL
2017-10-23,53.3,53.36,52.23,52.28,4095148,DAL
2017-10-24,52.5,53.375,52.03,53.18,5306732,DAL
2017-10-25,53.26,53.3,52.125,52.235,5076216,DAL
2017-10-26,52.87,53.62,50.74,50.93,10913632,DAL
2017-10-27,50.92,51.24,49.95,50.56,7573999,DAL
2017-10-30,50.22,50.67,50.01,50.33,3960513,DAL
2017-10-31,50.3,50.56,49.945,50.03,4755363,DAL
2017-11-01,50.19,50.93,49.95,50.35,5833718,DAL
2017-11-02,50.48,50.49,49.641,50.34,6437240,DAL
2017-11-03,50.49,50.69,49.8808,50.4,4144974,DAL
2017-11-06,50.4,51.17,50.28,50.57,6259870,DAL
2017-11-07,50.57,50.62,49.76,49.91,4426987,DAL
2017-11-08,49.75,50.395,49.46,50.06,3512191,DAL
2017-11-09,49.7,49.99,49.11,49.19,5583164,DAL
2017-11-10,49.19,49.3699,48.83,48.89,7048470,DAL
2017-11-13,48.6,48.9,48.33,48.86,5182531,DAL
2017-11-14,48.82,48.99,48.56,48.9,4856188,DAL
2017-11-15,48.66,49.54,48.34,49.33,6561260,DAL
2017-11-16,49.46,50.65,49.42,50.45,6969946,DAL
2017-11-17,50.05,50.1899,49.53,49.82,5005557,DAL
2017-11-20,49.84,49.9,49.12,49.79,4254739,DAL
2017-11-21,50.0,50.68,49.7376,50.67,4833869,DAL
2017-11-22,50.54,50.83,50.27,50.41,4160185,DAL
2017-11-24,50.48,50.48,49.98,50.11,1841234,DAL
2017-11-27,50.05,50.16,49.4,49.59,5032320,DAL
2017-11-28,49.31,50.68,49.08,50.58,8571739,DAL
2017-11-29,50.83,52.75,50.7,52.1,10936421,DAL
2017-11-30,52.5,53.5,52.27,52.92,9432573,DAL
2017-12-01,52.55,53.58,51.7618,52.06,8853230,DAL
2017-12-04,53.27,54.1298,52.5,52.91,8867120,DAL
2017-12-05,53.11,53.17,52.3133,52.39,5536821,DAL
2017-12-06,52.21,52.78,52.09,52.3,4190369,DAL
2017-12-07,52.0,53.41,51.92,53.41,7115242,DAL
2017-12-08,53.95,54.62,53.37,53.46,6642668,DAL
2017-12-11,53.72,54.86,53.5,54.37,7356031,DAL
2017-12-12,54.47,54.79,53.54,53.62,6030537,DAL
2017-12-13,53.81,53.97,53.13,53.63,6289264,DAL
2017-12-14,54.74,55.6,53.9223,55.25,13621818,DAL
2017-12-15,55.61,56.49,55.36,56.1,14378900,DAL
2017-12-18,56.54,56.77,55.885,56.07,8709849,DAL
2017-12-19,55.95,56.38,55.491,55.75,6444072,DAL
2017-12-20,55.98,56.61,55.68,56.22,7234687,DAL
2017-12-21,56.54,56.84,55.9,56.03,8245119,DAL
2017-12-22,56.08,56.225,55.87,56.03,3891774,DAL
2017-12-26,55.9,56.78,55.885,56.43,3276736,DAL
2017-12-27,56.37,56.49,55.92,56.12,3766412,DAL
2017-12-28,56.18,56.51,55.99,56.35,3651781,DAL
2017-12-29,56.53,56.69,55.99,56.0,3120196,DAL
2018-01-02,56.29,56.74,55.87,56.74,5297601,DAL
2018-01-03,56.47,56.6,55.0736,55.69,9332031,DAL
2018-01-04,55.73,55.86,54.93,55.69,9026090,DAL
2018-01-05,55.72,56.045,55.4,55.97,5191272,DAL
2018-01-08,55.92,56.03,54.495,54.68,9654671,DAL
2018-01-09,54.8,55.22,53.88,54.17,10374706,DAL
2018-01-10,54.74,55.95,54.72,55.86,12318257,DAL
2018-01-11,57.1,59.2,56.26,58.52,25935290,DAL
2018-01-12,59.11,60.5,58.91,59.83,12268422,DAL
2018-01-16,60.2,60.79,58.9,59.35,12082914,DAL
2018-01-17,59.63,60.1589,59.4701,59.72,6088132,DAL
2018-01-18,59.8,60.05,59.23,59.45,5846637,DAL
2018-01-19,59.69,60.02,59.08,60.01,6192397,DAL
2018-01-22,59.9,60.16,59.39,60.13,7055621,DAL
2018-01-23,60.1,60.28,59.41,59.93,7427127,DAL
2018-01-24,56.44,57.14,55.56,56.8,21197903,DAL
2018-01-25,57.0,57.14,54.49,54.81,18385760,DAL
2018-01-26,55.31,55.9,54.83,55.26,9431541,DAL
2018-01-29,55.0,56.2,55.0,55.76,8781660,DAL
2018-01-30,55.6,56.54,55.42,56.12,7026841,DAL
2018-01-31,56.3,57.27,56.24,56.77,8609582,DAL
2018-02-01,56.51,57.18,56.0,56.42,5492898,DAL
2018-02-02,56.08,56.269,54.54,54.62,8963034,DAL
2018-02-05,54.0,54.72,52.5,52.52,9476720,DAL
2018-02-06,51.87,53.5,51.26,53.1,12240794,DAL
2018-02-07,52.83,54.45,52.8,53.85,8995436,DAL
2013-02-08,92.07,92.99,91.76,92.81,1607002,DE
2013-02-11,92.86,93.45,92.63,93.23,1768934,DE
2013-02-12,93.13,94.01,92.87,93.97,3186136,DE
2013-02-13,93.69,93.9,90.52,90.68,8043985,DE
2013-02-14,90.46,91.44,90.14,90.57,3178381,DE
2013-02-15,90.46,90.78,89.52,89.75,5019348,DE
2013-02-19,90.0,90.65,89.55,90.37,3394943,DE
2013-02-20,90.35,90.38,88.15,88.23,4206830,DE
2013-02-21,87.77,87.7804,86.09,87.06,4729246,DE
2013-02-22,87.53,88.29,86.76,87.13,3627759,DE
2013-02-25,87.51,88.76,85.43,85.55,3419047,DE
2013-02-26,86.12,87.13,85.69,86.5,2877060,DE
2013-02-27,86.41,88.11,86.13,87.82,2596618,DE
2013-02-28,87.96,88.35,87.66,87.83,2894575,DE
2013-03-01,87.73,88.36,86.37,87.89,2798628,DE
2013-03-04,87.5,87.99,86.915,87.97,2603635,DE
2013-03-05,89.04,90.64,89.04,90.11,4609550,DE
2013-03-06,90.95,91.05,89.01,89.27,2885373,DE
2013-03-07,89.44,90.31,89.44,89.77,2185592,DE
2013-03-08,90.43,91.155,89.98,90.88,3437318,DE
2013-03-11,90.88,91.5,90.44,91.44,2061330,DE
2013-03-12,91.64,91.7,90.62,90.85,1882911,DE
2013-03-13,90.75,91.391,90.19,91.34,1892183,DE
2013-03-14,91.73,92.4,91.3,92.2,2619424,DE
2013-03-15,91.61,92.5,91.6,92.24,3519543,DE
2013-03-18,91.21,92.155,91.0,91.82,1966004,DE
2013-03-19,90.37,91.62,89.93,90.57,3683813,DE
2013-03-20,89.11,89.35,87.14,87.74,6172989,DE
2013-03-21,87.17,87.97,86.65,86.89,2846050,DE
2013-03-22,87.37,88.39,87.32,87.72,2669889,DE
2013-03-25,88.4,88.4,86.43,86.88,2927263,DE
2013-03-26,86.64,87.31,86.26,87.26,2148587,DE
2013-03-27,86.9,87.5,86.4,87.45,2009873,DE
2013-03-28,87.63,87.82,85.15,85.98,5260455,DE
2013-04-01,86.19,86.19,84.8662,85.08,2255632,DE
2013-04-02,85.28,85.409,83.7,84.04,3206527,DE
2013-04-03,84.1,85.28,83.83,84.8,4029436,DE
2013-04-04,84.91,86.05,84.75,85.69,3160395,DE
2013-04-05,84.58,85.8,84.42,85.68,3047056,DE
2013-04-08,85.79,86.71,85.72,86.48,2288320,DE
2013-04-09,86.7,87.18,86.1452,86.68,1834951,DE
2013-04-10,86.91,87.37,86.4,87.1,2174526,DE
2013-04-11,87.17,87.78,86.8,87.58,1777043,DE
2013-04-12,87.19,87.48,85.63,86.14,1997573,DE
2013-04-15,85.55,85.55,82.91,82.95,3073056,DE
2013-04-16,83.75,84.68,83.04,83.18,2821284,DE
2013-04-17,82.36,82.76,81.58,82.56,4601129,DE
2013-04-18,82.56,83.0992,81.99,82.57,2761744,DE
2013-04-19,83.05,83.8699,82.47,83.46,2236625,DE
2013-04-22,83.6,84.14,82.3612,83.82,2596991,DE
2013-04-23,84.27,85.21,84.1,84.78,2487567,DE
2013-04-24,85.0,85.82,84.71,85.12,2089633,DE
2013-04-25,85.65,86.83,85.47,86.03,2041828,DE
2013-04-26,85.93,86.2899,85.41,85.49,1685759,DE
2013-04-29,85.76,89.66,85.7,88.83,4463338,DE
2013-04-30,89.26,90.0,88.87,89.3,3646220,DE
2013-05-01,88.81,89.1,87.6,87.77,2279554,DE
2013-05-02,88.01,89.835,87.8701,89.54,2311252,DE
2013-05-03,90.56,91.5,90.29,90.54,2695270,DE
2013-05-06,90.16,91.46,89.81,91.13,1834626,DE
2013-05-07,91.46,91.74,90.99,91.73,1856378,DE
2013-05-08,91.8,92.63,91.36,92.35,2122744,DE
2013-05-09,92.05,92.76,91.75,92.19,1960204,DE
2013-05-10,92.35,92.77,91.15,92.3,2966283,DE
2013-05-13,92.28,92.985,92.12,92.58,2764007,DE
2013-05-14,92.49,93.88,92.29,93.77,3663192,DE
2013-05-15,89.22,90.6,88.56,89.64,11627377,DE
2013-05-16,89.26,90.33,89.06,89.39,4182592,DE
2013-05-17,88.59,88.77,86.53,86.97,7289309,DE
2013-05-20,86.98,88.424,86.75,88.04,4220157,DE
2013-05-21,87.95,88.25,87.2,87.59,3446531,DE
2013-05-22,87.83,87.89,86.1,86.83,6008031,DE
2013-05-23,85.75,87.53,85.65,87.18,3684029,DE
2013-05-24,86.78,86.78,85.82,86.29,2869689,DE
2013-05-28,87.2,87.65,86.3,86.34,3094362,DE
2013-05-29,85.99,87.63,85.96,87.35,3216432,DE
2013-05-30,87.6,88.12,87.25,87.41,2024072,DE
2013-05-31,87.42,88.47,87.11,87.11,2830216,DE
2013-06-03,87.51,88.4438,87.11,88.35,3372744,DE
2013-06-04,88.18,88.79,86.48,87.15,3254160,DE
2013-06-05,86.79,86.98,85.85,85.9,2442536,DE
2013-06-06,85.73,86.0999,85.12,86.09,2910373,DE
2013-06-07,86.78,87.07,85.95,86.81,2983150,DE
2013-06-10,87.25,87.31,85.91,86.2,2503403,DE
2013-06-11,85.29,85.75,84.6901,85.24,2463015,DE
2013-06-12,85.88,86.02,83.86,84.32,3266503,DE
2013-06-13,84.34,85.87,84.02,85.6,2161701,DE
2013-06-14,85.44,85.5292,84.4858,84.88,1991822,DE
2013-06-17,85.17,85.33,84.23,84.81,2673307,DE
2013-06-18,84.59,85.28,84.52,85.0,2295201,DE
2013-06-19,85.24,86.2,85.0,85.08,2882593,DE
2013-06-20,84.28,84.36,82.63,82.89,4368428,DE
2013-06-21,83.48,83.7,81.73,82.47,4799217,DE
2013-06-24,80.83,81.4,79.5,81.0,5732715,DE
2013-06-25,82.0,82.61,81.55,82.45,4160343,DE
2013-06-26,82.57,82.64,81.85,82.15,2822569,DE
2013-06-27,82.68,83.15,82.22,82.95,2564430,DE
2013-06-28,82.64,83.5,81.235,81.25,5238590,DE
2013-07-01,81.88,82.16,81.03,81.31,2983129,DE
2013-07-02,81.35,81.9699,80.51,80.9,2209623,DE
2013-07-03,80.69,81.5,80.56,80.99,1196074,DE
2013-07-05,81.71,81.8399,80.57,81.44,1338474,DE
2013-07-08,81.45,82.03,81.25,81.35,2091662,DE
2013-07-09,81.94,84.36,81.41,83.91,5978893,DE
2013-07-10,83.95,84.0,82.52,82.87,3155342,DE
2013-07-11,83.94,84.5572,83.1,84.25,2945612,DE
2013-07-12,84.23,84.2499,83.32,83.94,3068617,DE
2013-07-15,84.21,84.56,83.83,84.42,1625316,DE
2013-07-16,84.57,85.19,83.92,83.96,3051590,DE
2013-07-17,84.38,84.75,82.4004,83.6,3825888,DE
2013-07-18,83.7,84.2752,83.47,83.66,1897208,DE
2013-07-19,83.63,84.25,83.3,84.05,2487598,DE
2013-07-22,84.28,85.19,84.28,84.78,2772594,DE
2013-07-23,85.0,85.495,83.87,83.9,2838161,DE
2013-07-24,83.99,84.06,82.4,82.59,3686558,DE
2013-07-25,82.21,83.045,81.66,82.9,4132067,DE
2013-07-26,82.55,82.92,82.27,82.81,1960816,DE
2013-07-29,82.76,83.43,82.65,83.02,1815526,DE
2013-07-30,82.03,83.1,81.36,82.98,4000946,DE
2013-07-31,83.62,84.84,83.01,83.07,3795594,DE
2013-08-01,83.74,83.85,82.51,83.05,3492427,DE
2013-08-02,83.03,83.7,82.9275,83.4,2411158,DE
2013-08-05,83.4,83.48,82.67,82.8,3038618,DE
2013-08-06,82.48,82.51,81.09,81.2,4814100,DE
2013-08-07,81.0,81.52,80.65,80.99,3178984,DE
2013-08-08,81.39,82.65,81.31,82.32,3413272,DE
2013-08-09,81.06,82.1,80.5,81.74,4649899,DE
2013-08-12,81.53,83.63,81.35,83.38,5020263,DE
2013-08-13,83.88,84.595,83.68,83.91,4347211,DE
2013-08-14,84.06,84.19,81.5,82.34,8433607,DE
2013-08-15,81.23,84.65,81.0,84.36,7705520,DE
2013-08-16,84.05,84.5,83.77,84.11,4293918,DE
2013-08-19,83.93,85.07,83.93,84.52,4178759,DE
2013-08-20,84.5,84.52,83.2,83.25,3410229,DE
2013-08-21,83.09,83.2,82.41,82.51,2766709,DE
2013-08-22,82.9,83.9,82.765,83.25,3214699,DE
2013-08-23,83.48,83.6,82.7,83.5,2470781,DE
2013-08-26,83.92,85.68,83.87,84.77,3974869,DE
2013-08-27,83.97,84.91,83.4101,83.48,2932185,DE
2013-08-28,83.49,84.6,83.36,84.12,2708195,DE
2013-08-29,84.16,84.63,83.58,83.8,1889252,DE
2013-08-30,83.72,84.01,83.37,83.64,2055673,DE
2013-09-03,84.31,84.75,83.44,84.06,2473687,DE
2013-09-04,84.06,84.93,84.0,84.48,2243661,DE
2013-09-05,83.88,84.02,82.48,82.55,4033352,DE
2013-09-06,82.65,83.39,82.15,82.61,2742950,DE
2013-09-09,83.0,84.5,83.0,83.88,2549408,DE
2013-09-10,84.46,84.92,84.11,84.18,2276432,DE
2013-09-11,84.13,84.68,83.67,84.31,2080166,DE
2013-09-12,84.24,84.32,82.98,83.19,3904076,DE
2013-09-13,83.46,83.52,82.45,82.49,3948425,DE
2013-09-16,83.38,83.76,83.02,83.54,3669160,DE
2013-09-17,83.73,83.93,83.48,83.71,1556537,DE
2013-09-18,83.39,84.78,83.12,84.51,2913364,DE
2013-09-19,84.74,85.34,84.67,85.1,2082935,DE
2013-09-20,85.1,85.18,83.63,83.82,3802057,DE
2013-09-23,83.83,84.18,83.39,84.01,2273964,DE
2013-09-24,84.14,84.87,83.84,84.26,2175631,DE
2013-09-25,84.42,85.235,84.266,84.64,2575558,DE
2013-09-26,84.51,84.72,82.682,83.08,3392772,DE
2013-09-27,82.58,83.11,81.92,82.37,3267649,DE
2013-09-30,81.73,82.49,81.19,81.39,3863131,DE
2013-10-01,81.25,82.38,81.19,82.22,2952538,DE
2013-10-02,81.82,82.71,81.7,82.3,2505621,DE
2013-10-03,82.07,82.67,81.9007,82.09,3410428,DE
2013-10-04,82.22,82.6875,81.9,82.55,3081709,DE
2013-10-07,81.94,82.86,81.94,82.46,1833065,DE
2013-10-08,82.63,83.39,82.175,82.21,2405978,DE
2013-10-09,82.18,83.36,82.08,82.6,2980200,DE
2013-10-10,83.42,83.45,82.3338,82.92,3613541,DE
2013-10-11,82.62,82.79,81.9,82.31,3833020,DE
2013-10-14,81.85,83.24,81.74,83.1,3603125,DE
2013-10-15,82.94,83.71,82.16,82.36,3040071,DE
2013-10-16,83.13,83.13,82.42,82.97,2739273,DE
2013-10-17,82.84,83.97,82.78,83.65,2234211,DE
2013-10-18,83.77,84.525,83.45,84.19,2804101,DE
2013-10-21,84.34,84.57,83.8,84.17,2027732,DE
2013-10-22,84.55,84.75,84.16,84.54,2388762,DE
2013-10-23,83.41,84.5,83.36,84.08,2568554,DE
2013-10-24,84.43,84.55,83.83,84.28,1613679,DE
2013-10-25,83.87,84.0,82.89,83.55,2768802,DE
2013-10-28,83.48,84.01,83.3,83.47,1867531,DE
2013-10-29,83.32,83.3499,82.3,82.65,3025909,DE
2013-10-30,82.81,82.96,82.07,82.21,2992472,DE
2013-10-31,82.31,82.99,81.84,81.84,2893677,DE
2013-11-01,81.84,81.92,81.28,81.64,3165900,DE
2013-11-04,82.08,82.23,81.6,81.79,2256717,DE
2013-11-05,81.54,82.1,81.38,81.8,2484637,DE
2013-11-06,81.85,82.39,81.765,81.8,3771419,DE
2013-11-07,81.69,82.29,81.475,81.56,3579339,DE
2013-11-08,81.39,82.18,80.76,81.5,5590806,DE
2013-11-11,81.47,82.05,81.3301,81.86,2561077,DE
2013-11-12,81.6,82.18,81.4865,82.12,2618646,DE
2013-11-13,81.58,82.86,81.58,82.84,2382379,DE
2013-11-14,83.14,83.25,82.47,82.85,2447639,DE
2013-11-15,83.15,83.41,82.79,82.83,4738734,DE
2013-11-18,83.22,84.35,83.01,83.66,4495615,DE
2013-11-19,83.4,83.45,82.02,82.81,5361703,DE
2013-11-20,85.3,85.49,84.18,84.52,8703916,DE
2013-11-21,84.67,84.8,83.205,83.85,4858693,DE
2013-11-22,83.84,85.08,83.71,84.77,3526707,DE
2013-11-25,84.56,85.14,84.3,84.68,2618619,DE
2013-11-26,84.6,84.89,83.81,83.84,2205472,DE
2013-11-27,84.13,85.0,83.7,83.8,1584498,DE
2013-11-29,83.98,84.59,83.92,84.24,1264174,DE
2013-12-02,84.26,84.429,83.74,83.87,2083627,DE
2013-12-03,83.52,83.5599,82.2,82.71,2529663,DE
2013-12-04,82.53,86.72,82.31,85.38,11464716,DE
2013-12-05,85.0,85.53,84.43,84.86,3427774,DE
2013-12-06,85.65,85.85,84.93,85.32,2583778,DE
2013-12-09,86.03,87.41,85.75,87.2,4940168,DE
2013-12-10,87.26,88.89,87.26,88.04,5907967,DE
2013-12-11,87.77,87.9,87.02,87.28,3873123,DE
2013-12-12,87.05,87.57,86.65,86.84,2497452,DE
2013-12-13,87.08,87.53,86.74,87.18,2353214,DE
2013-12-16,87.59,89.19,87.58,88.87,4250108,DE
2013-12-17,88.79,89.08,88.17,88.3,3099630,DE
2013-12-18,88.49,89.47,88.03,89.41,3559692,DE
2013-12-19,89.36,89.59,88.82,89.41,2517810,DE
2013-12-20,89.56,90.19,89.54,90.08,4404846,DE
2013-12-23,90.38,90.85,90.1,90.64,2273804,DE
2013-12-24,90.79,91.36,90.68,90.86,1051306,DE
2013-12-26,91.09,91.58,90.88,91.12,1971586,DE
2013-12-27,90.89,91.21,90.36,90.7,2014733,DE
2013-12-30,90.74,91.02,90.51,90.82,1659142,DE
2013-12-31,90.98,91.49,90.7,91.33,1850878,DE
2014-01-02,90.95,91.3,90.13,90.26,2462047,DE
2014-01-03,90.46,91.25,90.1,90.66,2419634,DE
2014-01-06,91.06,91.2,89.5,89.91,2914621,DE
2014-01-07,90.09,90.8,89.9,90.31,2293510,DE
2014-01-08,89.75,90.2,89.07,89.34,2901574,DE
2014-01-09,89.46,89.94,88.43,88.98,3136456,DE
2014-01-10,89.28,89.9,88.66,89.76,3681982,DE
2014-01-13,89.68,90.88,89.44,89.51,2812067,DE
2014-01-14,89.88,90.56,89.31,89.7,3467801,DE
2014-01-15,89.82,90.51,89.6999,89.8,4435564,DE
2014-01-16,90.11,90.25,89.56,89.83,2435969,DE
2014-01-17,90.06,90.129,89.34,89.35,3241589,DE
2014-01-21,89.7,89.9,88.76,89.38,2277568,DE
2014-01-22,89.59,89.6299,88.46,88.66,2269313,DE
2014-01-23,88.15,88.73,87.705,87.88,2719161,DE
2014-01-24,87.44,87.676,85.2938,85.55,4671508,DE
2014-01-27,86.74,86.8,85.58,86.01,3365654,DE
2014-01-28,86.1,86.94,86.01,86.59,2097842,DE
2014-01-29,85.86,86.67,85.61,85.93,2402953,DE
2014-01-30,86.33,86.8,85.3,86.58,1997626,DE
2014-01-31,85.72,86.79,85.61,85.96,3384926,DE
2014-02-03,85.79,86.33,84.6,84.78,3381862,DE
2014-02-04,84.69,85.41,83.77,85.11,3013792,DE
2014-02-05,84.53,84.91,83.41,84.7,3157538,DE
2014-02-06,84.95,85.95,84.7,85.43,3198543,DE
2014-02-07,85.76,86.88,85.74,86.56,2096201,DE
2014-02-10,86.675,87.64,86.61,87.36,3843974,DE
2014-02-11,87.44,88.06,87.08,87.46,3679513,DE
2014-02-12,86.9201,87.95,86.05,86.9,5472517,DE
2014-02-13,86.05,86.27,85.17,85.85,4417709,DE
2014-02-14,85.47,86.17,85.28,85.84,2717644,DE
2014-02-18,85.99,86.08,84.71,85.1,3450375,DE
2014-02-19,84.59,85.49,84.2,84.29,2876279,DE
2014-02-20,84.79,85.34,84.29,85.12,3241526,DE
2014-02-21,85.16,85.44,84.68,84.69,2226760,DE
2014-02-24,84.94,85.35,84.71,84.8,2659284,DE
2014-02-25,84.78,84.87,84.0,84.05,3002562,DE
2014-02-26,84.22,84.66,83.95,84.35,1884924,DE
2014-02-27,84.37,85.29,84.17,84.97,2712074,DE
2014-02-28,84.63,86.7198,84.56,85.93,3316793,DE
2014-03-03,85.63,87.46,85.3,86.96,5401004,DE
2014-03-04,87.42,87.44,86.26,86.63,3301256,DE
2014-03-05,86.5,87.21,85.91,86.92,2267629,DE
2014-03-06,87.16,88.41,86.97,88.23,3797768,DE
2014-03-07,88.77,89.24,88.3499,88.8,2844391,DE
2014-03-10,88.53,88.58,87.56,88.52,2499642,DE
2014-03-11,88.63,89.67,88.41,89.11,3434540,DE
2014-03-12,88.63,89.06,88.32,88.84,2468843,DE
2014-03-13,88.97,88.97,87.58,87.98,2302543,DE
2014-03-14,87.93,88.4,87.14,87.2,2881737,DE
2014-03-17,87.55,88.14,87.38,87.49,1893560,DE
2014-03-18,87.23,87.995,87.2,87.67,1550773,DE
2014-03-19,87.44,87.99,86.74,87.29,2366214,DE
2014-03-20,87.13,87.9,86.82,87.57,1940682,DE
2014-03-21,88.21,89.84,87.88,89.84,6953096,DE
2014-03-24,88.92,89.03,88.04,88.51,3978274,DE
2014-03-25,88.77,89.54,88.51,89.1,2788263,DE
2014-03-26,89.14,89.6,88.32,88.33,2592680,DE
2014-03-27,87.76,88.27,86.8003,87.86,2217282,DE
2014-03-28,88.01,88.79,87.99,88.75,2038421,DE
2014-03-31,89.0,90.98,88.32,90.8,5349489,DE
2014-04-01,90.98,91.98,90.855,91.39,3951962,DE
2014-04-02,91.26,92.0,91.03,91.9,2714114,DE
2014-04-03,91.73,92.37,91.62,92.06,2390557,DE
2014-04-04,92.46,92.79,91.76,91.83,2501091,DE
2014-04-07,91.7,91.819,90.62,91.15,2925692,DE
2014-04-08,91.19,93.435,91.19,92.54,4401819,DE
2014-04-09,92.68,93.63,92.3,93.38,2846916,DE
2014-04-10,93.57,94.585,92.54,92.74,4369104,DE
2014-04-11,92.2,92.8822,91.18,92.01,3575534,DE
2014-04-14,92.66,92.96,91.96,92.44,3000257,DE
2014-04-15,92.54,92.71,91.7,92.34,2718768,DE
2014-04-16,93.25,93.29,92.58,93.15,1996383,DE
2014-04-17,93.0,93.74,92.79,93.4,2104270,DE
2014-04-21,92.98,93.2501,92.69,93.12,1354639,DE
2014-04-22,93.13,93.58,92.605,93.34,2032296,DE
2014-04-23,93.21,93.98,93.05,93.57,2022035,DE
2014-04-24,94.01,94.05,92.93,93.89,2351941,DE
2014-04-25,93.62,93.68,92.49,93.14,2254033,DE
2014-04-28,93.59,93.78,92.375,92.77,2931577,DE
2014-04-29,93.7,94.37,93.24,93.73,2395179,DE
2014-04-30,93.66,94.167,93.18,93.34,2906757,DE
2014-05-01,93.15,93.63,92.43,93.22,2205656,DE
2014-05-02,93.33,93.45,92.67,92.92,1766866,DE
2014-05-05,92.43,92.7767,92.07,92.69,1783840,DE
2014-05-06,92.47,92.97,92.32,92.77,1442096,DE
2014-05-07,92.97,94.76,92.97,94.53,2812835,DE
2014-05-08,94.49,94.89,93.75,94.28,1866964,DE
2014-05-09,94.17,94.7933,93.61,94.34,2247409,DE
2014-05-12,94.32,94.63,93.5,93.65,2700487,DE
2014-05-13,93.73,94.06,92.91,93.61,3370221,DE
2014-05-14,92.49,93.22,91.05,91.7,5258775,DE
2014-05-15,91.09,91.579,90.49,91.21,3015895,DE
2014-05-16,91.07,91.98,90.98,91.27,3795948,DE
2014-05-19,89.61,90.1,88.63,88.84,1995306,DE
2014-05-20,90.51,90.85,89.63,89.95,2747447,DE
2014-05-21,90.06,90.11,89.26,89.98,2490112,DE
2014-05-22,89.6,90.5,89.6,89.99,1657789,DE
2014-05-23,90.13,90.13,89.4899,89.98,1931211,DE
2014-05-27,90.28,91.2,90.24,90.92,2829404,DE
2014-05-28,91.19,91.54,90.685,90.91,1909682,DE
2014-05-29,90.95,91.21,90.33,91.1,1513145,DE
2014-05-30,90.86,91.3,90.662,91.17,1768319,DE
2014-06-02,91.29,91.68,91.15,91.18,1941216,DE
2014-06-03,90.71,91.138,90.4,90.84,1589550,DE
2014-06-04,90.72,91.17,90.68,90.84,1430958,DE
2014-06-05,91.2,91.59,90.81,91.3,1888867,DE
2014-06-06,91.35,92.42,91.35,92.3,2756786,DE
2014-06-09,92.45,93.78,92.36,93.0,2821644,DE
2014-06-10,92.69,92.99,92.1,92.45,1793431,DE
2014-06-11,92.01,92.04,91.1264,91.42,2233904,DE
2014-06-12,91.24,91.6,90.11,90.47,2357303,DE
2014-06-13,90.46,90.88,90.3,90.47,1785526,DE
2014-06-16,90.32,90.4599,89.96,90.37,1672200,DE
2014-06-17,90.36,90.67,89.77,90.6,1441461,DE
2014-06-18,90.42,91.215,90.01,91.19,1555014,DE
2014-06-19,91.01,91.86,90.88,91.58,1817540,DE
2014-06-20,91.88,92.11,91.66,92.04,2796597,DE
2014-06-23,91.34,92.49,91.34,91.39,2375308,DE
2014-06-24,91.24,91.74,90.5,90.63,2042899,DE
2014-06-25,90.3,91.07,89.97,90.74,2810727,DE
2014-06-26,90.36,90.63,89.98,90.41,1827311,DE
2014-06-27,90.27,90.87,90.17,90.82,5211414,DE
2014-06-30,90.88,91.95,90.14,90.55,3244655,DE
2014-07-01,90.81,90.81,89.6301,90.08,3468362,DE
2014-07-02,90.27,90.523,89.98,90.35,1785937,DE
2014-07-03,91.05,91.5,90.76,91.38,1798248,DE
2014-07-07,90.97,91.34,90.32,90.79,2137279,DE
2014-07-08,90.75,91.01,90.08,90.12,3261505,DE
2014-07-09,90.09,90.23,88.42,89.16,4591506,DE
2014-07-10,88.37,88.96,87.88,88.12,4364887,DE
2014-07-11,87.94,88.625,87.171,88.53,3823918,DE
2014-07-14,89.19,89.22,88.47,88.51,3242191,DE
2014-07-15,88.35,89.08,88.28,88.56,3072825,DE
2014-07-16,88.59,89.52,88.31,89.45,3632627,DE
2014-07-17,88.83,89.0,87.32,87.43,4071796,DE
2014-07-18,87.77,88.24,87.57,87.63,2835267,DE
2014-07-21,87.4,88.06,87.2,87.64,2590808,DE
2014-07-22,88.21,88.93,88.06,88.4,2389279,DE
2014-07-23,88.48,88.56,87.38,87.45,2974117,DE
2014-07-24,87.19,87.6,86.85,86.98,3273267,DE
2014-07-25,86.89,86.95,85.89,86.17,3399567,DE
2014-07-28,86.0,86.13,85.19,86.01,5173378,DE
2014-07-29,85.83,86.46,85.69,85.83,3803532,DE
2014-07-30,85.96,86.06,85.0101,85.43,2744166,DE
2014-07-31,85.0,85.66,84.53,85.11,3906506,DE
2014-08-01,85.22,85.63,84.5591,84.96,3549728,DE
2014-08-04,84.99,85.28,84.63,85.27,2312454,DE
2014-08-05,84.92,86.51,84.85,85.29,4468806,DE
2014-08-06,84.86,85.6801,84.86,85.41,2825821,DE
2014-08-07,85.51,86.1,85.24,85.37,2593657,DE
2014-08-08,85.47,87.0,85.31,86.98,2718737,DE
2014-08-11,87.07,87.39,86.66,87.16,2178807,DE
2014-08-12,86.9,87.19,86.16,86.48,5172855,DE
2014-08-13,85.51,86.98,84.37,84.49,9515894,DE
2014-08-14,84.61,84.98,83.5,84.89,6387088,DE
2014-08-15,85.12,85.15,83.88,84.8,4554818,DE
2014-08-18,85.21,86.18,85.09,86.11,3230513,DE
2014-08-19,86.3,86.3,85.63,85.71,2101724,DE
2014-08-20,85.8,86.328,85.621,85.87,2755642,DE
2014-08-21,85.86,86.61,85.37,86.21,2217403,DE
2014-08-22,85.67,85.94,84.7,84.76,4225835,DE
2014-08-25,84.94,85.35,84.84,85.11,2210844,DE
2014-08-26,84.17,84.25,83.1,83.17,3042233,DE
2014-08-27,84.15,84.25,83.66,83.85,3453745,DE
2014-08-28,83.58,84.11,83.19,83.97,2295610,DE
2014-08-29,84.08,84.11,83.47,84.09,2382148,DE
2014-09-02,84.01,84.58,83.525,83.77,2790246,DE
2014-09-03,84.17,84.25,83.1,83.17,3042253,DE
2014-09-04,83.31,84.01,83.01,83.11,3421099,DE
2014-09-05,83.12,83.175,82.57,82.79,3529912,DE
2014-09-08,82.79,83.25,82.46,82.93,3573565,DE
2014-09-09,82.6,82.9,82.19,82.25,3077309,DE
2014-09-10,82.24,82.49,81.81,81.98,4468933,DE
2014-09-11,81.73,82.18,81.6208,82.08,4088018,DE
2014-09-12,81.86,82.26,81.66,81.95,2642573,DE
2014-09-15,81.68,82.8,81.55,82.68,3513321,DE
2014-09-16,82.4,83.39,82.2,82.93,4227138,DE
2014-09-17,83.1,83.95,83.002,83.57,5253266,DE
2014-09-18,83.6,84.21,83.54,84.15,3648090,DE
2014-09-19,84.46,84.51,83.6,83.64,5150092,DE
2014-09-22,83.38,83.76,83.16,83.74,3902348,DE
2014-09-23,83.69,83.85,83.24,83.32,4384126,DE
2014-09-24,83.32,83.89,83.07,83.77,4108359,DE
2014-09-25,83.77,83.78,83.07,83.13,5519624,DE
2014-09-26,82.4,83.1,82.4,82.83,2877186,DE
2014-09-29,82.2,82.45,82.0,82.34,3782506,DE
2014-09-30,82.34,82.57,81.96,81.99,3821171,DE
2014-10-01,81.81,82.27,81.41,81.55,4629039,DE
2014-10-02,81.51,81.79,80.95,81.71,4115778,DE
2014-10-03,82.81,82.95,82.02,82.16,3423029,DE
2014-10-06,82.49,82.94,82.28,82.84,2662652,DE
2014-10-07,81.17,81.58,79.96,80.01,7177554,DE
2014-10-08,79.79,81.43,78.88,81.31,8314073,DE
2014-10-09,81.36,82.27,81.02,81.15,5240357,DE
2014-10-10,80.97,82.69,80.31,80.98,5165525,DE
2014-10-13,81.57,82.88,81.4201,81.65,4873246,DE
2014-10-14,81.95,86.09,81.57,84.36,7207387,DE
2014-10-15,83.58,85.32,82.74,84.93,5571363,DE
2014-10-16,83.68,85.12,83.27,84.12,6177263,DE
2014-10-17,84.77,84.77,82.59,83.29,6439659,DE
2014-10-20,82.71,82.91,82.05,82.2,4822670,DE
2014-10-21,82.65,84.12,82.25,83.78,4333522,DE
2014-10-22,83.54,84.57,83.07,83.42,4061869,DE
2014-10-23,85.03,85.56,83.78,85.17,4378766,DE
2014-10-24,84.96,85.64,84.68,85.43,2384176,DE
2014-10-27,85.08,85.08,83.79,84.58,2378435,DE
2014-10-28,84.93,85.535,84.821,85.49,2525901,DE
2014-10-29,85.58,85.84,84.63,85.15,2465879,DE
2014-10-30,88.34,88.565,87.51,88.27,2593371,DE
2014-10-31,86.12,86.14,84.98,85.54,2554810,DE
2014-11-03,85.5,85.64,83.8,85.0,2709593,DE
2014-11-04,84.74,84.85,84.09,84.55,2643139,DE
2014-11-05,85.45,85.49,84.4601,84.97,4007198,DE
2014-11-06,85.04,87.925,84.91,87.77,5480955,DE
2014-11-07,87.79,88.85,87.72,88.66,4401396,DE
2014-11-10,88.41,89.28,87.96,88.54,3549414,DE
2014-11-11,88.36,88.84,87.84,88.45,1670130,DE
2014-11-12,88.34,88.565,87.51,88.27,2602247,DE
2014-11-13,88.26,88.35,87.25,87.46,2580784,DE
2014-11-14,87.08,87.75,86.84,87.52,2098679,DE
2014-11-17,86.7,87.14,85.45,86.81,4047452,DE
2014-11-18,86.81,87.52,86.45,87.29,2144234,DE
2014-11-19,87.24,87.33,86.18,86.33,2854928,DE
2014-11-20,85.79,85.86,85.15,85.37,3881832,DE
2014-11-21,86.1,87.1,85.945,87.07,3364292,DE
2014-11-24,87.45,88.0,86.6,87.52,2315566,DE
2014-11-25,87.6,87.93,87.02,87.79,4061894,DE
2014-11-26,85.74,87.94,84.41,86.99,8946060,DE
2014-11-28,86.53,87.0,85.57,86.62,2928004,DE
2014-12-01,87.95,89.66,87.82,89.58,5245155,DE
2014-12-02,89.45,89.625,88.08,88.31,3787894,DE
2014-12-03,88.6,90.38,88.54,90.18,3632421,DE
2014-12-04,89.87,89.95,88.89,89.57,2059519,DE
2014-12-05,89.24,90.05,89.01,89.73,2071724,DE
2014-12-08,89.61,90.1,88.63,88.84,2000960,DE
2014-12-09,87.96,89.2,87.95,89.2,2499608,DE
2014-12-10,88.89,89.0,87.47,87.52,2823901,DE
2014-12-11,87.76,88.42,87.6,87.99,3016870,DE
2014-12-12,87.48,87.81,86.385,86.41,2864552,DE
2014-12-15,86.66,88.5,86.6,87.47,3956323,DE
2014-12-16,87.54,89.87,87.25,87.8,4251943,DE
2014-12-17,87.95,88.98,87.11,88.74,3443337,DE
2014-12-18,89.86,90.0,89.0699,89.54,2876186,DE
2014-12-19,89.54,90.51,89.3,90.1,5180938,DE
2014-12-22,90.21,90.38,89.5,90.24,1883313,DE
2014-12-23,90.61,91.38,90.49,90.85,1576744,DE
2014-12-24,91.0,91.05,90.17,90.26,740346,DE
2014-12-26,90.55,90.9,90.16,90.24,1478277,DE
2014-12-29,89.77,90.56,89.4,90.14,1618704,DE
2014-12-30,89.95,90.39,89.28,89.46,1377249,DE
2014-12-31,89.72,90.0,88.4,88.47,1585385,DE
2015-01-02,88.79,89.37,87.42,88.34,1874095,DE
2015-01-05,88.06,88.06,85.88,86.45,3013948,DE
2015-01-06,86.27,87.0,84.89,85.73,3517161,DE
2015-01-07,85.9,85.92,84.74,85.36,3055949,DE
2015-01-08,86.17,86.58,85.62,86.49,2844460,DE
2015-01-09,86.5,86.67,85.3201,85.65,2325269,DE
2015-01-12,85.5,85.64,84.54,85.45,2498645,DE
2015-01-13,86.06,86.29,85.01,85.89,2638747,DE
2015-01-14,84.83,86.65,84.55,86.48,3308467,DE
2015-01-15,87.02,88.09,86.93,87.2,3972689,DE
2015-01-16,86.85,87.41,86.56,87.3,3490560,DE
2015-01-20,87.37,87.79,86.91,87.13,2306244,DE
2015-01-21,86.7,87.91,86.5,87.63,1954439,DE
2015-01-22,88.38,89.715,88.06,89.51,2866308,DE
2015-01-23,88.99,89.01,88.02,88.35,1798196,DE
2015-01-26,88.31,88.81,87.88,88.43,2718990,DE
2015-01-27,85.35,86.62,85.35,86.04,3300672,DE
2015-01-28,86.7,86.915,84.52,84.58,3472105,DE
2015-01-29,84.45,86.07,84.29,85.91,3510944,DE
2015-01-30,85.24,86.45,85.1,85.19,4221396,DE
2015-02-02,85.53,86.7,84.85,86.64,2509705,DE
2015-02-03,87.3,88.777,87.17,88.63,3107615,DE
2015-02-04,88.34,89.5,88.162,88.68,3042908,DE
2015-02-05,88.81,89.23,88.5,89.12,1732668,DE
2015-02-06,88.91,89.2,88.53,88.98,1809895,DE
2015-02-09,88.58,89.25,88.13,88.95,1205902,DE
2015-02-10,89.19,89.2,88.4,88.75,1516769,DE
2015-02-11,88.53,89.31,88.18,88.82,1728627,DE
2015-02-12,89.42,89.45,88.235,89.37,2297330,DE
2015-02-13,89.38,90.385,89.18,90.04,1996629,DE
2015-02-17,89.99,90.37,89.21,89.92,1809070,DE
2015-02-18,91.75,92.78,91.37,92.75,5954743,DE
2015-02-19,92.46,92.46,91.44,91.71,4527174,DE
2015-02-20,90.45,92.47,89.91,92.43,7030479,DE
2015-02-23,92.03,92.09,90.82,90.98,3023202,DE
2015-02-24,90.72,91.66,90.64,91.5,2191639,DE
2015-02-25,91.34,91.88,91.34,91.62,1543037,DE
2015-02-26,91.24,91.75,90.96,91.18,2132843,DE
2015-02-27,91.08,91.29,90.51,90.6,2265644,DE
2015-03-02,90.4,91.094,90.21,91.03,2162581,DE
2015-03-03,90.86,91.62,90.69,91.27,1681964,DE
2015-03-04,90.79,90.9899,90.22,90.45,1735052,DE
2015-03-05,90.09,90.905,89.45,90.46,2713425,DE
2015-03-06,89.61,90.28,89.28,90.26,3711430,DE
2015-03-09,90.35,92.399,90.308,92.02,3144304,DE
2015-03-10,91.0,91.92,90.6,90.99,4379404,DE
2015-03-11,91.42,91.44,89.8,90.23,3122069,DE
2015-03-12,90.86,91.04,89.99,90.18,2289751,DE
2015-03-13,89.9,90.0,88.56,89.49,3706971,DE
2015-03-16,89.49,89.61,88.81,89.14,2851067,DE
2015-03-17,88.94,89.14,88.48,88.63,2078137,DE
2015-03-18,88.25,89.66,87.51,89.32,2591433,DE
2015-03-19,89.0,89.01,87.63,88.08,2586638,DE
2015-03-20,88.35,89.51,88.23,89.18,5981939,DE
2015-03-23,89.33,90.12,89.3,89.39,2233771,DE
2015-03-24,89.26,89.3,88.26,88.47,2232018,DE
2015-03-25,88.63,89.11,88.27,88.3,2720827,DE
2015-03-26,88.0,88.46,87.78,88.01,1988896,DE
2015-03-27,87.3,87.56,86.91,87.46,2065381,DE
2015-03-30,87.58,89.04,87.31,88.61,1748624,DE
2015-03-31,88.12,88.6,87.505,87.69,2705683,DE
2015-04-01,87.76,88.53,87.48,87.6,3318673,DE
2015-04-02,87.47,88.61,87.47,87.98,1555288,DE
2015-04-06,88.02,89.05,87.74,88.48,1929604,DE
2015-04-07,88.63,89.02,88.2,88.44,1763240,DE
2015-04-08,88.52,89.12,87.39,87.85,2095860,DE
2015-04-09,87.71,88.654,87.385,88.45,2914979,DE
2015-04-10,88.03,89.76,88.03,89.07,2053924,DE
2015-04-13,88.79,89.46,87.9,88.0,2794318,DE
2015-04-14,88.04,88.07,87.43,87.92,1823943,DE
2015-04-15,88.11,89.74,87.55,89.34,3320293,DE
2015-04-16,89.15,89.36,88.64,88.94,1709599,DE
2015-04-17,88.12,88.39,87.46,87.51,2248490,DE
2015-04-20,88.24,88.98,87.93,88.9,2524084,DE
2015-04-21,89.02,89.15,87.72,87.92,2215202,DE
2015-04-22,87.9,88.13,87.62,88.1,2026261,DE
2015-04-23,88.63,88.89,88.24,88.59,1981473,DE
2015-04-24,88.49,88.67,87.91,88.39,1482515,DE
2015-04-27,88.36,89.06,88.2801,88.93,2081783,DE
2015-04-28,88.9,89.3,88.27,88.89,2747460,DE
2015-04-29,88.41,90.26,88.3828,89.87,2287030,DE
2015-04-30,89.66,91.0,89.42,90.52,2728481,DE
2015-05-01,91.0,91.64,90.745,91.39,2674715,DE
2015-05-04,91.38,91.57,90.6,90.89,2505427,DE
2015-05-05,90.85,91.44,89.95,90.14,1752281,DE
2015-05-06,90.48,90.75,89.6482,89.97,1415938,DE
2015-05-07,89.75,89.87,89.03,89.63,1667175,DE
2015-05-08,90.1,90.45,89.07,89.89,2212481,DE
2015-05-11,90.21,91.44,90.06,91.14,2845216,DE
2015-05-12,90.56,90.85,90.01,90.41,1586338,DE
2015-05-13,90.83,91.5,90.44,90.64,1778159,DE
2015-05-14,90.93,92.36,90.92,92.21,1949182,DE
2015-05-15,90.3,90.65,88.13,89.13,6658526,DE
2015-05-18,89.0,89.55,88.63,89.18,2517420,DE
2015-05-19,89.08,89.41,88.46,89.17,2122293,DE
2015-05-20,89.19,89.41,88.58,88.98,1940199,DE
2015-05-21,89.18,89.79,89.05,89.46,3037547,DE
2015-05-22,91.81,93.54,91.76,93.35,8558124,DE
2015-05-26,92.58,94.24,92.5,93.8,5535950,DE
2015-05-27,93.89,94.88,93.7,94.36,3954478,DE
2015-05-28,93.92,93.92,93.08,93.5,3210844,DE
2015-05-29,93.42,94.11,93.11,93.68,5467233,DE
2015-06-01,93.82,93.84,92.58,92.64,2902804,DE
2015-06-02,92.73,93.2305,92.34,92.75,2574717,DE
2015-06-03,93.08,93.25,92.3,92.74,2149094,DE
2015-06-04,92.24,92.47,91.66,91.87,2484080,DE
2015-06-05,91.59,92.46,91.24,92.13,1743328,DE
2015-06-08,91.93,92.15,91.49,91.61,1678418,DE
2015-06-09,91.88,92.89,91.46,91.85,1789335,DE
2015-06-10,92.11,93.27,91.95,92.94,2038348,DE
2015-06-11,92.92,93.59,92.74,93.21,2245862,DE
2015-06-12,92.83,93.4,92.34,92.56,1367308,DE
2015-06-15,91.76,92.73,91.58,92.46,1801713,DE
2015-06-16,92.15,92.3,91.69,92.12,2311362,DE
2015-06-17,92.19,92.62,91.78,92.25,2089308,DE
2015-06-18,91.65,92.78,91.46,92.6,1754034,DE
2015-06-19,92.42,92.95,92.26,92.56,3666444,DE
2015-06-22,93.23,94.15,93.09,93.55,2088493,DE
2015-06-23,93.39,93.99,93.18,93.68,1719154,DE
2015-06-24,93.52,94.285,93.45,94.0,2227824,DE
2015-06-25,94.19,94.39,93.08,94.0,3679662,DE
2015-06-26,94.0,96.89,93.55,96.44,7168022,DE
2015-06-29,95.57,96.64,94.91,94.96,3868678,DE
2015-06-30,95.63,98.23,95.22,97.05,6559666,DE
2015-07-01,97.53,97.7,95.51,96.19,3733382,DE
2015-07-02,96.16,97.01,95.7,96.35,2899826,DE
2015-07-06,95.79,96.46,95.25,95.57,2404048,DE
2015-07-07,95.57,96.41,94.62,96.28,2868026,DE
2015-07-08,95.9,96.11,94.431,94.96,2795753,DE
2015-07-09,96.02,96.61,94.51,94.54,2608528,DE
2015-07-10,95.4,95.95,94.77,95.17,2963303,DE
2015-07-13,95.65,96.46,95.17,96.27,2327705,DE
2015-07-14,96.13,96.66,95.52,96.4,2273077,DE
2015-07-15,96.21,96.82,95.9,96.52,2085537,DE
2015-07-16,96.97,97.56,96.81,97.33,2993376,DE
2015-07-17,97.05,97.09,96.5,96.97,1810888,DE
2015-07-20,96.87,97.23,96.2,96.22,1995457,DE
2015-07-21,96.19,96.49,95.3875,95.51,2030577,DE
2015-07-22,95.48,95.54,94.63,94.82,1961782,DE
2015-07-23,94.22,94.77,92.41,93.26,3396102,DE
2015-07-24,93.41,93.41,92.3,92.42,2256752,DE
2015-07-27,91.82,92.5,90.64,91.25,2775147,DE
2015-07-28,91.98,92.7,91.79,92.47,3436049,DE
2015-07-29,92.25,93.77,91.82,93.63,2438711,DE
2015-07-30,93.28,93.98,92.92,93.51,1470514,DE
2015-07-31,93.85,94.64,93.65,94.57,1914028,DE
2015-08-03,94.5,94.5,92.86,93.42,2619785,DE
2015-08-04,93.59,93.67,92.71,93.11,1674405,DE
2015-08-05,93.7,95.85,93.7,95.52,2447451,DE
2015-08-06,95.16,95.98,94.84,95.6,1561403,DE
2015-08-07,95.44,95.99,95.291,95.85,1756191,DE
2015-08-10,96.25,97.49,95.9001,97.14,2155170,DE
2015-08-11,96.44,96.8,95.63,96.24,1975297,DE
2015-08-12,95.87,95.956,91.71,93.64,4891722,DE
2015-08-13,93.55,93.92,91.56,93.1,2144138,DE
2015-08-14,92.88,94.485,92.88,94.34,2235211,DE
2015-08-17,93.86,94.26,93.07,94.18,1598999,DE
2015-08-18,93.87,94.35,93.36,93.91,1786796,DE
2015-08-19,93.23,93.28,91.22,91.98,4092960,DE
2015-08-20,91.31,92.45,90.37,90.65,4497565,DE
2015-08-21,85.91,86.39,81.89,83.29,15207991,DE
2015-08-24,78.24,83.03,76.76,80.77,8039220,DE
2015-08-25,83.01,83.01,79.02,79.09,6505458,DE
2015-08-26,81.01,81.4,79.8401,81.23,5223023,DE
2015-08-27,82.01,82.47,80.87,82.39,3664221,DE
2015-08-28,81.8,82.68,81.79,82.47,2647187,DE
2015-08-31,82.3,82.53,81.62,81.78,2674110,DE
2015-09-01,80.27,81.11,79.67,80.0,4790196,DE
2015-09-02,80.53,81.18,79.63,80.78,2853123,DE
2015-09-03,80.72,81.95,80.14,80.99,3022008,DE
2015-09-04,79.81,80.16,79.005,79.22,3130613,DE
2015-09-08,80.42,80.45,79.3,80.1,3079214,DE
2015-09-09,80.99,81.66,79.4,79.57,2898808,DE
2015-09-10,79.55,80.59,79.03,80.07,2912913,DE
2015-09-11,80.01,80.25,78.9,79.25,3856027,DE
2015-09-14,79.25,79.755,78.79,79.68,3128348,DE
2015-09-15,79.19,81.77,79.19,81.41,3469818,DE
2015-09-16,81.44,81.89,81.13,81.35,2980358,DE
2015-09-17,80.94,81.41,80.09,80.43,3837038,DE
2015-09-18,79.49,80.27,79.22,79.54,7779025,DE
2015-09-21,79.61,79.7,78.73,79.16,3292208,DE
2015-09-22,78.2,79.27,78.1,78.84,3322844,DE
2015-09-23,78.81,78.96,77.43,77.69,3195431,DE
2015-09-24,75.37,76.02,74.3,75.76,7835004,DE
2015-09-25,76.1,76.27,74.74,75.81,3728671,DE
2015-09-28,74.49,75.01,73.7,73.76,5479631,DE
2015-09-29,73.71,74.44,73.42,73.62,2953850,DE
2015-09-30,74.21,74.55,73.37,74.0,3246967,DE
2015-10-01,73.37,73.63,72.19,72.89,4883774,DE
2015-10-02,72.05,73.66,71.85,73.57,3852984,DE
2015-10-05,74.47,78.41,74.2,78.21,6261504,DE
2015-10-06,78.25,78.955,77.92,78.44,3354304,DE
2015-10-07,78.94,79.93,77.8,78.89,4094302,DE
2015-10-08,78.65,81.31,78.6,80.91,3707078,DE
2015-10-09,80.99,81.46,79.73,79.87,4061420,DE
2015-10-12,79.88,79.98,78.1,78.43,2754230,DE
2015-10-13,77.71,77.835,76.49,76.93,3077821,DE
2015-10-14,76.9,77.37,76.18,76.28,3181734,DE
2015-10-15,76.46,76.88,75.26,76.23,2828599,DE
2015-10-16,76.47,76.62,75.75,76.0,4967355,DE
2015-10-19,75.71,76.07,75.29,75.97,3041857,DE
2015-10-20,75.89,76.77,75.6,76.39,2771256,DE
2015-10-21,76.81,78.49,76.45,76.65,3108888,DE
2015-10-22,76.75,79.6,76.56,79.35,5754592,DE
2015-10-23,79.82,81.1099,79.7,80.26,4249268,DE
2015-10-26,79.78,80.23,77.02,77.51,4491253,DE
2015-10-27,76.54,76.97,75.81,76.12,4160181,DE
2015-10-28,76.75,78.965,76.45,78.95,3392743,DE
2015-10-29,78.44,78.955,77.93,78.24,2187816,DE
2015-10-30,78.2,78.6,77.72,78.0,2668800,DE
2015-11-02,78.49,80.51,78.19,80.19,3252524,DE
2015-11-03,80.13,80.27,79.2885,79.54,2384680,DE
2015-11-04,79.55,79.73,77.7401,78.24,2412154,DE
2015-11-05,78.27,78.69,77.04,77.93,2217031,DE
2015-11-06,77.53,77.83,76.11,77.51,3137978,DE
2015-11-09,77.45,77.45,75.84,76.24,2307928,DE
2015-11-10,76.19,77.19,75.36,76.27,2433817,DE
2015-11-11,76.57,76.67,74.94,75.05,2791054,DE
2015-11-12,74.77,74.77,73.15,73.27,3902445,DE
2015-11-13,73.36,74.92,73.1,74.65,3463104,DE
2015-11-16,73.96,74.8,73.46,74.71,3143023,DE
2015-11-17,75.08,75.23,73.5,73.8,4486392,DE
2015-11-18,74.05,74.63,73.755,74.52,3710094,DE
2015-11-19,74.03,74.96,73.6,74.94,2528613,DE
2015-11-20,75.21,75.94,75.0,75.48,3472117,DE
2015-11-23,75.71,75.95,74.34,74.61,4011370,DE
2015-11-24,74.06,76.88,73.8,76.34,8007289,DE
2015-11-25,80.19,80.48,77.2,80.0,11169789,DE
2015-11-27,80.08,80.17,78.85,79.09,2013448,DE
2015-11-30,79.33,79.955,78.87,79.57,5095944,DE
2015-12-01,79.42,79.86,78.82,79.49,2954363,DE
2015-12-02,79.58,79.83,78.99,79.33,3012845,DE
2015-12-03,79.43,79.49,77.95,78.3,2913441,DE
2015-12-04,78.41,79.62,78.0,79.59,2400960,DE
2015-12-07,79.15,79.25,78.19,79.1,2699519,DE
2015-12-08,78.06,79.35,77.51,79.25,3388586,DE
2015-12-09,79.15,80.55,78.67,79.24,3912122,DE
2015-12-10,79.2,79.37,78.18,78.6,2817809,DE
2015-12-11,77.75,77.99,76.633,77.16,3965493,DE
2015-12-14,77.16,78.99,76.6316,78.94,5027252,DE
2015-12-15,79.36,79.77,76.74,77.25,6291257,DE
2015-12-16,77.45,78.59,76.94,78.19,2912128,DE
2015-12-17,78.34,78.53,76.75,76.91,3403187,DE
2015-12-18,76.47,77.13,74.95,74.97,5292867,DE
2015-12-21,75.63,76.03,74.63,75.71,3778297,DE
2015-12-22,75.98,77.91,75.98,77.59,2583606,DE
2015-12-23,78.25,79.39,78.15,79.22,3375909,DE
2015-12-24,78.88,79.36,78.52,78.79,750172,DE
2015-12-28,78.67,78.765,77.0,77.97,2726331,DE
2015-12-29,77.56,78.13,77.13,77.64,1746530,DE
2015-12-30,77.43,78.32,77.18,77.5,1643835,DE
2015-12-31,77.01,77.2,76.26,76.27,2162571,DE
2016-01-04,75.78,76.13,74.64,76.08,3586850,DE
2016-01-05,75.95,76.54,75.02,76.52,2578298,DE
2016-01-06,75.16,76.21,75.02,75.66,3157607,DE
2016-01-07,74.39,76.03,74.25,74.99,3720482,DE
2016-01-08,75.36,75.55,73.51,73.76,3530844,DE
2016-01-11,73.89,74.37,73.21,74.15,3753557,DE
2016-01-12,75.0,75.08,73.1,74.52,2915903,DE
2016-01-13,74.81,75.48,73.15,73.22,3004253,DE
2016-01-14,73.38,74.73,72.68,73.6,3144136,DE
2016-01-15,72.0,73.46,71.91,73.12,4708620,DE
2016-01-19,73.57,73.74,71.57,72.46,3913797,DE
2016-01-20,71.37,73.01,70.16,72.0,4230216,DE
2016-01-21,71.99,73.66,71.19,73.03,2731191,DE
2016-01-22,74.19,76.23,73.65,74.61,3177407,DE
2016-01-25,73.8,73.9,71.7,71.78,2633279,DE
2016-01-26,72.02,73.58,71.635,73.57,2338780,DE
2016-01-27,73.6,75.03,73.17,73.63,2665692,DE
2016-01-28,74.7,75.24,73.36,74.81,2208695,DE
2016-01-29,75.38,77.01,75.34,77.01,4369142,DE
2016-02-01,76.23,77.13,75.725,76.8,2248257,DE
2016-02-02,75.6,75.7,74.17,74.58,2647793,DE
2016-02-03,75.0,75.73,72.86,75.41,2819241,DE
2016-02-04,75.07,79.04,75.05,78.7,4976308,DE
2016-02-05,78.4,79.84,78.1,78.42,4154178,DE
2016-02-08,77.6,78.85,75.93,77.07,3622290,DE
2016-02-09,75.9,78.6,75.9,78.08,2978668,DE
2016-02-10,78.57,78.83,77.07,77.41,2314103,DE
2016-02-11,75.97,77.14,75.18,76.41,3681915,DE
2016-02-12,77.31,78.48,76.75,78.27,3154089,DE
2016-02-16,78.99,79.94,77.74,79.81,3703294,DE
2016-02-17,80.47,82.23,80.0,81.43,4992803,DE
2016-02-18,81.41,81.68,79.18,80.33,5238180,DE
2016-02-19,76.65,78.36,76.5,77.0,8955198,DE
2016-02-22,77.3,78.79,77.2,78.4,3372601,DE
2016-02-23,78.23,78.49,76.92,77.14,2911558,DE
2016-02-24,76.69,79.3,75.73,79.0,2922334,DE
2016-02-25,79.21,79.65,78.56,79.6,1955232,DE
2016-02-26,79.87,80.59,79.21,79.47,2603025,DE
2016-02-29,79.59,81.35,79.0545,80.18,4582552,DE
2016-03-01,80.64,82.15,79.5,81.05,3424949,DE
2016-03-02,80.64,82.06,80.16,81.84,2508472,DE
2016-03-03,81.77,83.82,81.45,83.67,2860149,DE
2016-03-04,83.67,86.07,83.46,84.88,4250320,DE
2016-03-07,84.6,85.95,84.26,85.68,3512841,DE
2016-03-08,84.84,85.13,82.75,83.85,3212293,DE
2016-03-09,84.15,84.7,82.63,83.04,2677175,DE
2016-03-10,82.82,82.9,81.39,82.38,2774207,DE
2016-03-11,83.2,83.43,82.37,82.95,2779546,DE
2016-03-14,82.61,83.32,81.5201,81.85,2822325,DE
2016-03-15,80.97,81.02,80.06,80.65,3149719,DE
2016-03-16,80.62,81.57,80.25,81.41,2591987,DE
2016-03-17,81.62,83.52,81.27,83.06,3513109,DE
2016-03-18,83.27,83.86,82.46,82.63,7184833,DE
2016-03-21,82.78,83.03,81.93,82.72,2372959,DE
2016-03-22,82.39,82.56,81.99,82.26,1548334,DE
2016-03-23,81.91,82.005,80.54,80.84,1911642,DE
2016-03-24,80.5,80.58,80.0,80.24,3263790,DE
2016-03-28,80.32,80.57,79.5,80.18,3158573,DE
2016-03-29,79.14,80.7,79.14,80.5,2301348,DE
2016-03-30,81.0,81.09,80.01,80.12,2566303,DE
2016-03-31,80.18,80.36,76.91,76.99,6598024,DE
2016-04-01,76.26,76.59,74.91,76.5,6396631,DE
2016-04-04,76.28,76.845,75.78,75.9,2930830,DE
2016-04-05,75.4,76.63,75.27,76.07,2494222,DE
2016-04-06,76.12,76.53,75.35,76.34,2564149,DE
2016-04-07,76.0,76.28,75.5,76.18,2444646,DE
2016-04-08,76.71,77.25,75.91,76.31,2076393,DE
2016-04-11,76.46,77.16,75.75,75.75,1668867,DE
2016-04-12,75.91,76.94,75.79,76.6,2011457,DE
2016-04-13,76.75,78.53,76.33,78.46,3187074,DE
2016-04-14,78.45,78.8,77.48,77.66,2355996,DE
2016-04-15,77.66,78.212,77.36,77.44,2536893,DE
2016-04-18,77.18,78.48,76.81,78.32,2243109,DE
2016-04-19,78.75,82.63,78.6718,82.36,7015541,DE
2016-04-20,82.27,84.94,81.7,84.26,6474403,DE
2016-04-21,84.49,84.94,82.4,82.8,4038198,DE
2016-04-22,82.95,83.457,82.7,82.8,2087389,DE
2016-04-25,82.61,82.75,81.365,82.41,2153454,DE
2016-04-26,82.93,83.99,82.75,83.42,2096242,DE
2016-04-27,84.07,85.24,83.56,84.71,2876671,DE
2016-04-28,84.13,85.34,83.5,83.93,2167043,DE
2016-04-29,83.53,84.64,83.4,84.11,2111936,DE
2016-05-02,84.17,84.93,83.48,84.29,1829251,DE
2016-05-03,83.55,83.85,82.53,83.4,1957402,DE
2016-05-04,83.22,83.49,81.76,82.18,1697328,DE
2016-05-05,82.23,82.3,80.7701,81.2,2868472,DE
2016-05-06,80.74,81.7,80.591,81.45,1258826,DE
2016-05-09,81.04,81.12,80.02,80.58,1649213,DE
2016-05-10,80.91,84.38,80.61,83.81,5948018,DE
2016-05-11,83.65,84.95,83.02,83.9,3344352,DE
2016-05-12,84.26,84.93,82.57,84.15,3936383,DE
2016-05-13,83.8,84.29,82.28,82.47,2425219,DE
2016-05-16,82.71,84.135,82.71,83.63,2302947,DE
2016-05-17,83.66,84.25,82.58,83.2,2537355,DE
2016-05-18,82.85,83.11,81.92,82.6,2672600,DE
2016-05-19,82.18,83.34,81.68,82.25,5061996,DE
2016-05-20,80.8,80.95,77.5,77.74,12350172,DE
2016-05-23,77.5,79.17,77.25,77.88,4604027,DE
2016-05-24,78.99,79.73,78.41,79.64,3377604,DE
2016-05-25,80.18,80.88,79.95,80.49,2923614,DE
2016-05-26,80.84,81.0799,80.12,80.27,2501018,DE
2016-05-27,80.2,80.5,79.82,80.5,1744444,DE
2016-05-31,82.1,83.12,81.86,82.29,6380021,DE
2016-06-01,81.96,83.01,81.3501,82.83,2451957,DE
2016-06-02,82.73,84.14,82.42,84.06,2830801,DE
2016-06-03,84.87,86.2,84.7985,85.57,4244420,DE
2016-06-06,85.75,87.805,85.7,87.48,4967685,DE
2016-06-07,87.28,87.85,87.05,87.31,2456254,DE
2016-06-08,87.97,88.1999,86.42,87.18,3511275,DE
2016-06-09,86.29,87.16,85.96,86.95,1802168,DE
2016-06-10,86.06,86.49,85.1,85.67,3538348,DE
2016-06-13,85.64,86.87,85.3,85.32,2771475,DE
2016-06-14,85.0,85.39,83.635,85.15,3168082,DE
2016-06-15,85.56,85.78,84.74,84.83,1466048,DE
2016-06-16,84.31,85.31,83.1506,85.12,2075532,DE
2016-06-17,85.64,86.54,85.45,86.0,3526149,DE
2016-06-20,86.76,86.99,85.46,85.59,3069658,DE
2016-06-21,85.39,85.4,84.04,84.09,3536050,DE
2016-06-22,84.56,84.85,83.89,83.92,2177616,DE
2016-06-23,84.93,84.95,83.53,84.29,2284961,DE
2016-06-24,81.58,83.16,81.4,81.72,4897602,DE
2016-06-27,81.33,81.37,79.78,80.59,3573240,DE
2016-06-28,80.93,81.85,80.04,81.38,2537948,DE
2016-06-29,82.03,82.28,80.55,81.51,2821417,DE
2016-06-30,81.89,81.95,79.83,81.04,4921422,DE
2016-07-01,81.22,81.38,80.34,80.9,2734341,DE
2016-07-05,80.26,80.53,78.61,79.17,2990663,DE
2016-07-06,79.05,79.49,78.25,79.47,2387270,DE
2016-07-07,79.65,80.17,79.04,79.37,2167512,DE
2016-07-08,80.22,81.09,80.0,80.97,1974902,DE
2016-07-11,80.97,81.4,80.49,80.99,2314715,DE
2016-07-12,81.29,82.64,80.38,82.42,3866581,DE
2016-07-13,82.68,83.52,82.43,82.96,2772599,DE
2016-07-14,83.58,84.65,83.3921,83.64,3588149,DE
2016-07-15,83.96,83.96,82.8825,83.41,2774593,DE
2016-07-18,83.21,83.92,81.96,83.82,2489129,DE
2016-07-19,82.82,83.32,82.4703,83.26,2487648,DE
2016-07-20,83.04,83.46,82.75,82.81,2297555,DE
2016-07-21,83.06,83.62,82.105,82.22,3123847,DE
2016-07-22,82.2,82.2,79.84,80.12,4753522,DE
2016-07-25,79.03,79.1,76.87,77.92,7436304,DE
2016-07-26,78.68,79.99,78.56,78.99,4139767,DE
2016-07-27,79.36,79.5,78.39,78.45,2496545,DE
2016-07-28,78.48,78.555,77.81,78.17,4712409,DE
2016-07-29,77.27,78.1835,77.132,77.71,3753890,DE
2016-08-01,77.75,77.98,77.18,77.69,1898647,DE
2016-08-02,77.36,77.94,77.36,77.7,3483358,DE
2016-08-03,77.76,78.61,77.7099,78.31,1865304,DE
2016-08-04,78.4,78.76,77.41,77.74,2235467,DE
2016-08-05,78.07,78.83,77.71,78.34,2460102,DE
2016-08-08,78.55,78.99,78.41,78.92,2698589,DE
2016-08-09,79.0,79.5,78.3943,78.89,3067908,DE
2016-08-10,78.98,79.19,77.99,78.15,1780544,DE
2016-08-11,78.29,78.47,77.92,77.99,2773015,DE
2016-08-12,77.99,78.23,76.83,77.0,3812256,DE
2016-08-15,77.15,78.649,76.96,78.28,2667441,DE
2016-08-16,78.19,78.42,77.74,78.15,1947391,DE
2016-08-17,78.0,78.31,77.24,77.43,2764648,DE
2016-08-18,77.16,77.67,76.73,76.94,4041188,DE
2016-08-19,79.51,88.09,79.37,87.32,23735606,DE
2016-08-22,86.9,88.43,86.6,87.96,7998136,DE
2016-08-23,88.4,88.63,87.26,88.09,5280009,DE
2016-08-24,87.86,88.43,87.35,87.42,3795959,DE
2016-08-25,87.29,87.7,86.93,87.29,3044647,DE
2016-08-26,87.33,87.99,86.59,86.74,3031566,DE
2016-08-29,86.66,87.05,86.35,86.93,2007601,DE
2016-08-30,87.0,87.05,85.51,85.72,2918872,DE
2016-08-31,85.49,85.49,83.92,84.55,4440328,DE
2016-09-01,84.5,84.82,83.38,83.55,2996580,DE
2016-09-02,83.95,84.19,83.74,84.05,2071205,DE
2016-09-06,83.93,84.64,83.82,84.47,2906657,DE
2016-09-07,84.2,84.4,83.77,84.02,2186598,DE
2016-09-08,83.87,83.98,83.25,83.58,2234649,DE
2016-09-09,83.2,83.36,82.21,82.23,3112130,DE
2016-09-12,82.02,83.66,81.77,83.09,3635285,DE
2016-09-13,82.4,82.71,80.85,81.09,3166282,DE
2016-09-14,80.94,81.42,80.35,80.57,2452922,DE
2016-09-15,80.78,81.78,80.43,81.61,2161548,DE
2016-09-16,81.2,82.07,80.69,81.95,3596007,DE
2016-09-19,82.29,82.71,81.89,82.11,2073747,DE
2016-09-20,82.6,83.36,82.26,82.47,1918242,DE
2016-09-21,82.84,83.19,82.33,83.05,2020055,DE
2016-09-22,83.39,84.24,83.19,84.16,2790628,DE
2016-09-23,83.77,84.15,83.175,83.34,2561257,DE
2016-09-26,83.27,83.825,83.2,83.58,3409633,DE
2016-09-27,83.22,83.55,82.8,83.05,2797917,DE
2016-09-28,82.72,84.17,82.7,84.09,3389522,DE
2016-09-29,84.09,84.91,83.47,83.86,2725510,DE
2016-09-30,84.22,85.49,84.18,85.35,3157773,DE
2016-10-03,84.61,85.8,84.24,85.35,2679584,DE
2016-10-04,85.55,86.24,84.65,84.7,2126319,DE
2016-10-05,85.0,85.78,84.51,85.12,1782975,DE
2016-10-06,85.13,86.02,85.05,85.29,2029433,DE
2016-10-07,85.28,86.665,85.12,86.3,2922678,DE
2016-10-10,87.42,89.34,87.3,87.49,3719779,DE
2016-10-11,87.18,87.79,86.57,87.05,2008081,DE
2016-10-12,87.13,87.6158,86.6,86.94,2167683,DE
2016-10-13,86.45,86.77,86.12,86.34,2437082,DE
2016-10-14,86.88,87.29,86.34,86.4,1800740,DE
2016-10-17,86.43,86.73,86.3,86.47,1118660,DE
2016-10-18,87.12,87.12,85.81,86.61,1881993,DE
2016-10-19,86.5,86.93,85.95,86.56,1915316,DE
2016-10-20,86.39,86.45,85.33,86.11,1951768,DE
2016-10-21,85.45,86.5,85.27,86.43,1394886,DE
2016-10-24,86.81,87.19,86.18,86.7,1323392,DE
2016-10-25,86.33,87.49,86.22,86.52,2039166,DE
2016-10-26,85.88,87.47,85.62,87.04,2192599,DE
2016-10-27,87.49,87.6,86.69,87.0,1998024,DE
2016-10-28,87.18,87.6,86.67,87.17,2483137,DE
2016-10-31,87.92,88.85,87.8,88.3,2536380,DE
2016-11-01,88.12,88.43,87.38,88.09,2998271,DE
2016-11-02,87.86,88.69,87.85,88.16,3101673,DE
2016-11-03,88.13,88.58,87.87,88.3,2201066,DE
2016-11-04,88.27,88.53,87.68,88.06,1974177,DE
2016-11-07,89.0,89.78,88.23,89.0,2572313,DE
2016-11-08,88.79,89.56,88.61,88.99,1915290,DE
2016-11-09,89.54,92.99,89.17,90.11,7834692,DE
2016-11-10,90.59,91.83,89.96,90.7,3479439,DE
2016-11-11,90.47,91.15,89.69,91.1,3176846,DE
2016-11-14,90.97,92.0,90.97,91.62,2727767,DE
2016-11-15,91.34,91.5629,90.84,91.25,2368413,DE
2016-11-16,90.86,91.52,90.75,91.25,1725478,DE
2016-11-17,91.27,92.04,90.99,91.77,1954235,DE
2016-11-18,91.69,92.19,91.53,91.96,2398470,DE
2016-11-21,92.25,92.4,91.33,92.3,2756087,DE
2016-11-22,92.75,93.14,91.84,92.01,5413981,DE
2016-11-23,99.53,102.5,98.57,102.17,20499126,DE
2016-11-25,101.68,104.83,100.8,103.92,6584679,DE
2016-11-28,103.49,103.71,101.69,101.7,4903517,DE
2016-11-29,100.71,101.11,99.841,100.35,5902405,DE
2016-11-30,100.56,102.08,100.2,100.2,5146353,DE
2016-12-01,100.95,103.04,100.15,102.7,6152288,DE
2016-12-02,102.04,102.45,101.1,101.5,3282489,DE
2016-12-05,102.32,102.56,101.04,101.29,3462147,DE
2016-12-06,100.84,103.0,100.66,102.52,3039304,DE
2016-12-07,102.45,103.23,102.03,102.86,4921086,DE
2016-12-08,102.57,104.77,102.3,103.92,4334083,DE
2016-12-09,103.23,103.82,102.76,103.62,3164330,DE
2016-12-12,103.01,103.65,102.33,102.42,1712576,DE
2016-12-13,102.19,102.41,101.19,101.33,2605861,DE
2016-12-14,101.29,101.475,100.35,100.55,2140816,DE
2016-12-15,100.55,101.83,100.05,101.4,2751008,DE
2016-12-16,100.9,102.49,100.9,101.76,3717847,DE
2016-12-19,101.5,103.0,101.4,102.25,1849035,DE
2016-12-20,102.76,104.1,102.28,103.64,2093125,DE
2016-12-21,103.54,103.54,102.7,103.09,1907527,DE
2016-12-22,103.01,103.33,102.74,103.09,1858627,DE
2016-12-23,103.0,103.31,102.75,103.12,1003943,DE
2016-12-27,103.11,104.12,103.11,103.9,1752689,DE
2016-12-28,103.45,104.33,103.15,103.41,2745291,DE
2016-12-29,103.24,103.935,103.03,103.21,2130258,DE
2016-12-30,103.01,103.48,102.78,103.04,1793890,DE
2017-01-03,103.68,104.77,103.45,104.05,3379330,DE
2017-01-04,104.34,106.5,104.1,105.82,4439027,DE
2017-01-05,105.64,106.25,105.04,105.35,2328328,DE
2017-01-06,105.8,106.75,105.41,106.49,2633695,DE
2017-01-09,105.94,106.31,104.85,105.19,2195058,DE
2017-01-10,105.0,105.35,104.63,104.89,1745437,DE
2017-01-11,105.1,105.83,104.97,105.71,1235310,DE
2017-01-12,105.16,105.43,103.99,105.17,2165962,DE
2017-01-13,105.56,106.0,104.96,105.79,1360588,DE
2017-01-17,105.71,105.71,104.1,104.34,2439353,DE
2017-01-18,104.96,105.65,104.45,105.24,1941283,DE
2017-01-19,105.43,105.7,104.92,105.02,1526117,DE
2017-01-20,105.47,107.03,105.04,106.74,2843948,DE
2017-01-23,106.79,107.3,106.45,107.12,2073146,DE
2017-01-24,106.37,108.0,106.37,107.67,2277777,DE
2017-01-25,107.82,108.47,107.58,108.06,2181239,DE
2017-01-26,107.95,108.08,106.93,107.63,1560426,DE
2017-01-27,107.8,107.99,107.1,107.99,1220679,DE
2017-01-30,107.73,107.73,106.45,107.06,2420696,DE
2017-01-31,106.31,107.15,105.64,107.05,1645836,DE
2017-02-01,107.3,107.855,106.65,107.15,1375056,DE
2017-02-02,107.15,107.58,106.62,107.43,1168062,DE
2017-02-03,107.51,108.075,107.28,107.99,1895127,DE
2017-02-06,107.76,108.15,107.45,108.06,2022266,DE
2017-02-07,108.49,108.9,108.07,108.76,1755861,DE
2017-02-08,108.28,108.55,107.75,108.41,1605864,DE
2017-02-09,108.41,109.19,108.0925,109.12,2715526,DE
2017-02-10,109.25,110.39,109.1525,110.24,2757834,DE
2017-02-13,109.97,112.1799,109.52,110.75,2704154,DE
2017-02-14,109.88,110.42,109.06,110.05,3521051,DE
2017-02-15,109.08,109.67,108.31,109.12,5231910,DE
2017-02-16,109.15,109.4,107.96,109.17,4757882,DE
2017-02-17,111.77,112.16,107.78,110.27,6717785,DE
2017-02-21,110.24,110.27,108.55,109.61,3355005,DE
2017-02-22,108.8,109.92,108.7,109.65,4206266,DE
2017-02-23,109.55,109.7,106.72,107.73,4170699,DE
2017-02-24,107.27,108.67,107.08,108.62,2166411,DE
2017-02-27,108.65,109.74,108.56,109.51,1835218,DE
2017-02-28,108.91,110.62,108.91,109.49,2812507,DE
2017-03-01,110.72,111.78,110.71,111.22,2859796,DE
2017-03-02,110.77,111.23,109.38,109.54,2349226,DE
2017-03-03,109.42,111.01,108.86,110.83,1886960,DE
2017-03-06,109.91,111.06,109.71,110.84,1689521,DE
2017-03-07,110.83,110.95,110.02,110.24,1640003,DE
2017-03-08,110.44,111.31,110.15,110.47,1892681,DE
2017-03-09,110.54,110.9,108.81,109.58,2125623,DE
2017-03-10,109.83,110.0,108.88,109.92,1876871,DE
2017-03-13,110.17,110.67,109.35,109.88,1450694,DE
2017-03-14,109.3,109.59,108.64,109.21,1504073,DE
2017-03-15,109.59,111.32,109.17,110.79,2579993,DE
2017-03-16,111.2,111.27,110.42,110.73,1378887,DE
2017-03-17,110.74,111.11,110.23,110.45,4122211,DE
2017-03-20,110.46,111.19,109.9,110.88,1360231,DE
2017-03-21,111.26,111.485,109.14,109.61,2261840,DE
2017-03-22,109.7,110.24,109.1,109.77,1650598,DE
2017-03-23,109.86,110.71,109.2639,109.53,1046453,DE
2017-03-24,109.53,110.24,108.3401,108.98,1844661,DE
2017-03-27,107.61,107.99,106.93,107.16,3473250,DE
2017-03-28,107.31,108.535,107.31,108.33,1864891,DE
2017-03-29,107.65,108.331,107.36,108.18,1614993,DE
2017-03-30,108.33,109.43,108.25,109.17,1091475,DE
2017-03-31,108.8,109.87,108.38,108.86,2257904,DE
2017-04-03,108.97,109.26,107.97,108.78,1642311,DE
2017-04-04,108.93,109.63,108.5,109.5,1266755,DE
2017-04-05,110.0,111.04,108.93,109.25,1322828,DE
2017-04-06,109.62,110.89,109.2,110.44,1616506,DE
2017-04-07,110.38,110.84,109.29,109.32,1334656,DE
2017-04-10,109.45,110.21,109.18,109.63,1040235,DE
2017-04-11,110.02,111.38,109.37,111.16,2846708,DE
2017-04-12,110.99,111.199,109.28,109.35,2088243,DE
2017-04-13,109.1,109.57,107.96,108.0,2341231,DE
2017-04-17,108.39,108.99,107.75,108.8,1981443,DE
2017-04-18,108.02,108.88,107.83,108.47,1690470,DE
2017-04-19,108.8,108.99,107.89,108.22,1458192,DE
2017-04-20,108.0,109.15,107.26,108.8,2014014,DE
2017-04-21,109.04,109.47,107.04,107.54,2025129,DE
2017-04-24,109.01,110.59,108.94,110.25,2711428,DE
2017-04-25,111.68,114.13,111.57,113.15,3326137,DE
2017-04-26,113.09,113.78,112.5,112.55,2208070,DE
2017-04-27,112.5,112.68,110.54,111.18,2635255,DE
2017-04-28,111.0,111.855,109.84,111.61,2297713,DE
2017-05-01,112.25,112.79,111.93,111.97,1808433,DE
2017-05-02,112.28,112.943,110.42,110.93,2653322,DE
2017-05-03,110.34,111.0,109.79,110.79,2013417,DE
2017-05-04,111.02,112.09,110.42,112.03,3691016,DE
2017-05-05,111.6,113.14,111.38,113.11,1505807,DE
2017-05-08,112.94,113.13,112.22,112.64,1460398,DE
2017-05-09,112.96,114.04,112.84,113.58,2059747,DE
2017-05-10,113.5,114.17,113.33,113.55,2164879,DE
2017-05-11,113.45,114.13,112.29,113.47,1627000,DE
2017-05-12,113.04,113.18,112.37,113.11,1421436,DE
2017-05-15,113.62,113.97,113.27,113.8,2527912,DE
2017-05-16,114.1,114.96,113.8254,114.8,3202713,DE
2017-05-17,113.8,114.46,113.05,113.23,2769947,DE
2017-05-18,112.19,113.52,111.12,112.67,3278675,DE
2017-05-19,120.37,122.24,119.0,120.9,11097657,DE
2017-05-22,122.08,122.5,120.1193,121.71,4423486,DE
2017-05-23,121.86,122.65,121.03,122.13,3719482,DE
2017-05-24,121.96,122.82,121.79,122.78,1990995,DE
2017-05-25,123.0,123.43,122.06,122.43,2792232,DE
2017-05-26,122.8,123.59,122.3589,122.79,2132381,DE
2017-05-30,122.0,122.645,121.85,122.26,3261639,DE
2017-05-31,123.05,123.21,122.11,122.46,2341910,DE
2017-06-01,125.25,125.98,124.12,124.7,4197964,DE
2017-06-02,125.89,126.0,124.44,124.91,2429048,DE
2017-06-05,124.63,126.435,124.63,125.33,2098404,DE
2017-06-06,124.8,125.75,124.64,125.05,2051273,DE
2017-06-07,125.05,125.669,124.79,125.29,2144807,DE
2017-06-08,125.5,126.29,125.16,126.0,2267000,DE
2017-06-09,126.27,127.04,125.32,125.95,2395422,DE
2017-06-12,125.89,126.4,124.39,126.0,1997577,DE
2017-06-13,126.0,126.65,126.0,126.42,1171671,DE
2017-06-14,126.42,126.55,125.94,126.43,1836723,DE
2017-06-15,125.7,126.55,125.4052,126.37,3859925,DE
2017-06-16,126.58,128.21,126.5268,127.9,4207141,DE
2017-06-19,128.37,128.37,126.5,126.99,2089823,DE
2017-06-20,126.63,127.08,126.04,126.04,2204298,DE
2017-06-21,126.3,126.4,124.13,124.78,1850730,DE
2017-06-22,124.98,125.27,123.51,123.86,1979902,DE
2017-06-23,123.81,124.47,123.35,123.6,7209789,DE
2017-06-26,124.17,124.52,122.24,123.35,1714428,DE
2017-06-27,123.94,124.265,121.94,122.0,1466351,DE
2017-06-28,122.26,123.67,121.51,123.47,2375125,DE
2017-06-29,123.38,123.4148,120.92,121.91,1817760,DE
2017-06-30,122.59,124.34,122.26,123.59,2305572,DE
2017-07-03,124.19,125.5,123.79,124.95,1681918,DE
2017-07-05,124.75,125.87,124.11,125.6,2293031,DE
2017-07-06,125.29,125.47,124.69,125.09,1851906,DE
2017-07-07,125.13,126.82,125.05,126.64,1584569,DE
2017-07-10,126.71,128.5,126.67,128.14,3103879,DE
2017-07-11,128.01,128.8,127.32,128.06,1834768,DE
2017-07-12,128.8,129.0,123.46,123.48,4848240,DE
2017-07-13,123.59,125.05,123.25,124.42,2894814,DE
2017-07-14,124.52,125.78,124.27,125.47,1776971,DE
2017-07-17,125.46,126.02,125.01,125.88,1573384,DE
2017-07-18,125.89,126.44,125.34,126.09,1869390,DE
2017-07-19,126.35,126.74,125.85,126.31,1474278,DE
2017-07-20,126.25,126.72,125.35,125.6,2074141,DE
2017-07-21,124.74,126.1,124.61,125.75,1455787,DE
2017-07-24,125.92,126.65,125.7,126.55,1291182,DE
2017-07-25,127.93,128.75,126.81,127.9,2127964,DE
2017-07-26,128.05,128.18,127.0,127.82,1959293,DE
2017-07-27,128.14,128.53,127.32,128.44,1472945,DE
2017-07-28,128.44,129.02,128.06,128.91,1261212,DE
2017-07-31,128.92,129.54,128.15,128.28,1281264,DE
2017-08-01,129.61,129.95,129.105,129.75,1212492,DE
2017-08-02,129.05,129.41,128.3,128.98,1512955,DE
2017-08-03,128.94,129.66,128.84,129.51,1657569,DE
2017-08-04,129.61,129.95,129.105,129.75,1214842,DE
2017-08-07,130.18,130.5,129.66,129.96,1535249,DE
2017-08-08,129.75,132.22,129.75,132.02,3955080,DE
2017-08-09,131.3,132.5,131.18,132.41,1394165,DE
2017-08-10,132.26,132.26,127.74,127.78,2991505,DE
2017-08-11,127.93,128.51,126.49,126.7,2305693,DE
2017-08-14,128.11,129.1689,127.88,128.57,2146499,DE
2017-08-15,126.79,128.08,126.13,127.18,2158282,DE
2017-08-16,127.81,127.98,126.48,126.63,1919387,DE
2017-08-17,126.49,127.04,123.6,123.98,4123346,DE
2017-08-18,115.43,118.41,112.87,117.31,11364628,DE
2017-08-21,117.47,118.39,116.03,116.52,4809147,DE
2017-08-22,116.97,117.52,116.39,117.48,3052646,DE
2017-08-23,117.05,117.13,115.95,116.45,2778190,DE
2017-08-24,116.64,116.64,115.24,115.44,2738712,DE
2017-08-25,116.08,116.26,115.06,115.84,1861059,DE
2017-08-28,116.44,116.53,115.11,115.96,1471488,DE
2017-08-29,115.0,115.94,114.53,115.89,2578263,DE
2017-08-30,115.42,115.64,114.96,115.49,1809757,DE
2017-08-31,115.95,116.44,115.03,115.93,2067730,DE
2017-09-01,115.98,116.66,115.41,116.14,1815454,DE
2017-09-05,116.02,117.15,115.3,115.53,3236047,DE
2017-09-06,115.85,116.79,115.13,116.22,3147915,DE
2017-09-07,116.19,116.76,114.76,116.33,2881397,DE
2017-09-08,116.16,117.92,115.9,117.3,3000624,DE
2017-09-11,118.47,118.59,116.97,117.93,2759642,DE
2017-09-12,118.51,119.25,116.75,117.26,3726260,DE
2017-09-13,117.16,117.955,116.72,117.37,2562119,DE
2017-09-14,117.37,118.73,117.15,118.37,1802755,DE
2017-09-15,119.06,119.45,118.37,119.01,6627120,DE
2017-09-18,119.0,120.055,118.88,119.89,2009696,DE
2017-09-19,120.0,123.367,119.9,123.08,3947014,DE
2017-09-20,123.1,124.11,122.91,123.95,2173347,DE
2017-09-21,123.81,124.84,123.51,124.78,1742351,DE
2017-09-22,124.58,124.8183,123.28,123.75,1864332,DE
2017-09-25,123.68,123.91,123.11,123.77,1605232,DE
2017-09-26,124.0,124.43,123.18,123.28,1057917,DE
2017-09-27,123.5,123.9,122.7,123.32,2517755,DE
2017-09-28,122.9,124.23,122.39,123.66,2861093,DE
2017-09-29,124.0,125.64,123.8,125.59,3093371,DE
2017-10-02,125.7,127.31,125.08,127.29,2628082,DE
2017-10-03,127.2,128.29,126.98,128.1,1589970,DE
2017-10-04,127.91,128.555,127.02,128.33,1400341,DE
2017-10-05,128.23,128.43,127.62,128.01,1415717,DE
2017-10-06,127.62,128.31,127.27,128.13,1496643,DE
2017-10-09,128.22,128.72,127.741,128.64,988102,DE
2017-10-10,128.98,128.98,127.96,128.25,1123237,DE
2017-10-11,128.01,128.23,126.93,127.77,1867981,DE
2017-10-12,127.6,129.28,127.34,128.5,2751508,DE
2017-10-13,129.02,129.02,127.3801,127.91,2023197,DE
2017-10-16,128.3,128.62,127.71,127.72,1249294,DE
2017-10-17,127.78,129.22,127.78,128.69,1777132,DE
2017-10-18,128.53,129.32,128.26,128.72,1701007,DE
2017-10-19,128.24,128.59,127.53,128.52,1637603,DE
2017-10-20,129.0,129.17,128.13,129.15,1384854,DE
2017-10-23,129.28,130.21,128.65,129.59,1337398,DE
2017-10-24,131.5,132.36,130.28,131.02,3153842,DE
2017-10-25,131.4,131.64,129.34,130.64,1385983,DE
2017-10-26,130.91,132.78,130.54,132.14,1786944,DE
2017-10-27,131.9,133.31,131.33,133.25,1658273,DE
2017-10-30,132.87,133.76,132.3,132.3,2708141,DE
2017-10-31,133.29,133.49,132.19,132.88,1319766,DE
2017-11-01,133.87,134.73,133.25,134.27,1558039,DE
2017-11-02,134.07,135.04,133.178,134.44,1640974,DE
2017-11-03,134.59,135.03,134.19,135.03,1056453,DE
2017-11-06,135.01,135.83,134.66,135.31,2432005,DE
2017-11-07,135.54,136.69,135.54,135.71,1234168,DE
2017-11-08,135.75,135.88,134.52,134.64,1271210,DE
2017-11-09,134.0,134.2,130.77,131.28,2726826,DE
2017-11-10,131.61,132.54,131.22,132.23,2990768,DE
2017-11-13,131.5,133.18,131.125,131.91,1820334,DE
2017-11-14,132.05,133.0,131.57,132.88,1591348,DE
2017-11-15,132.29,133.0178,131.36,132.27,1764781,DE
2017-11-16,132.77,135.27,132.63,134.61,2065882,DE
2017-11-17,134.01,136.51,133.76,135.77,1964978,DE
2017-11-20,136.18,137.82,136.14,136.92,2564504,DE
2017-11-21,138.56,140.359,137.95,139.23,5917249,DE
2017-11-22,145.53,146.0,142.36,145.25,8094239,DE
2017-11-24,146.13,147.91,145.49,145.5,1964901,DE
2017-11-27,145.75,148.83,145.32,148.77,3880838,DE
2017-11-28,148.05,149.81,147.22,149.38,3992815,DE
2017-11-29,148.92,149.199,147.17,148.44,2421766,DE
2017-11-30,148.95,150.75,148.0,149.86,3726437,DE
2017-12-01,150.25,150.49,146.93,149.94,2022456,DE
2017-12-04,151.99,152.68,150.92,150.97,1893832,DE
2017-12-05,151.64,152.54,150.26,150.67,1802567,DE
2017-12-06,150.53,151.38,149.42,149.45,1411075,DE
2017-12-07,149.16,151.48,149.0,151.11,1434488,DE
2017-12-08,151.81,152.46,151.05,151.58,1083971,DE
2017-12-11,150.8,151.58,150.56,151.33,1537230,DE
2017-12-12,151.24,151.71,150.39,151.07,1699151,DE
2017-12-13,151.68,153.34,151.26,151.95,1608179,DE
2017-12-14,152.4,152.58,149.31,149.44,1420699,DE
2017-12-15,151.14,152.0,150.55,150.87,2555876,DE
2017-12-18,152.74,154.67,152.42,154.04,1985094,DE
2017-12-19,154.49,154.98,152.02,154.48,1841190,DE
2017-12-20,154.73,155.24,154.0,154.37,1430579,DE
2017-12-21,154.82,156.3,154.25,155.86,2315635,DE
2017-12-22,155.87,158.1,155.11,157.53,1714713,DE
2017-12-26,157.95,158.76,156.81,158.75,2407159,DE
2017-12-27,158.62,159.1,158.22,158.58,1781505,DE
2017-12-28,158.48,158.66,157.3,157.7,1237573,DE
2017-12-29,157.95,157.99,156.47,156.51,1258214,DE
2018-01-02,156.67,158.06,156.55,158.01,1897594,DE
2018-01-03,157.89,159.1,157.64,158.73,1392277,DE
2018-01-04,159.2,160.105,157.35,159.64,1747032,DE
2018-01-05,159.8,160.47,156.59,160.32,1574438,DE
2018-01-08,160.05,161.18,158.9,161.11,2711764,DE
2018-01-09,162.01,165.98,161.52,165.6,4345247,DE
2018-01-10,166.74,168.44,164.1,164.94,5473728,DE
2018-01-11,165.13,167.55,163.77,167.46,1958155,DE
2018-01-12,168.45,170.73,167.96,169.3,2317251,DE
2018-01-16,170.15,170.61,166.36,167.54,2046074,DE
2018-01-17,168.6,168.64,166.39,167.43,1960392,DE
2018-01-18,166.96,168.45,166.26,167.9,2185930,DE
2018-01-19,168.53,170.32,168.09,170.32,1613861,DE
2018-01-22,170.0,170.4,168.715,170.38,1401045,DE
2018-01-23,169.9,170.09,168.43,168.66,1365034,DE
2018-01-24,169.71,170.43,168.06,169.6,1448670,DE
2018-01-25,171.0,171.4,166.9128,169.13,1651278,DE
2018-01-26,169.5,171.96,169.14,171.49,1554515,DE
2018-01-29,171.49,171.95,168.76,169.18,1487645,DE
2018-01-30,167.75,169.4,166.82,168.51,1712703,DE
2018-01-31,169.42,170.575,166.16,166.42,1969831,DE
2018-02-01,165.99,168.39,164.26,167.85,1721318,DE
2018-02-02,166.66,167.93,164.72,164.96,2568696,DE
2018-02-05,163.1,166.06,156.97,157.02,3549609,DE
2018-02-06,153.95,162.26,151.45,161.88,3377384,DE
2018-02-07,161.17,164.16,160.91,161.44,2378814,DE
2013-02-08,39.91,40.35,39.69,39.88,5288271,DFS
2013-02-11,39.78,40.29,39.675,40.03,3729944,DFS
2013-02-12,39.99,40.17,39.46,39.48,5217488,DFS
2013-02-13,39.46,39.675,39.11,39.22,3942399,DFS
2013-02-14,39.05,39.57,38.9,39.52,3935053,DFS
2013-02-15,39.63,39.82,38.965,39.15,3924106,DFS
2013-02-19,39.22,39.59,39.2,39.53,4758772,DFS
2013-02-20,39.42,39.57,38.89,38.93,3690825,DFS
2013-02-21,38.78,38.79,38.04,38.33,6533864,DFS
2013-02-22,38.57,38.96,38.45,38.89,2968999,DFS
2013-02-25,39.05,39.2,37.91,37.94,4482690,DFS
2013-02-26,38.08,38.17,37.24,37.8,6108232,DFS
2013-02-27,37.81,38.55,37.6,38.4,4724857,DFS
2013-02-28,38.34,38.82,38.23,38.53,6007020,DFS
2013-03-01,38.32,39.1599,37.89,39.08,5413648,DFS
2013-03-04,38.93,39.78,38.89,39.76,3637121,DFS
2013-03-05,40.15,40.815,40.11,40.58,4997968,DFS
2013-03-06,41.12,41.63,41.115,41.29,6186904,DFS
2013-03-07,41.43,41.64,41.25,41.57,4349815,DFS
2013-03-08,41.77,41.8,40.77,41.37,3817471,DFS
2013-03-11,41.29,42.16,41.29,41.84,4911539,DFS
2013-03-12,41.76,42.5,41.71,42.13,6051154,DFS
2013-03-13,42.76,43.52,42.4701,43.06,6230156,DFS
2013-03-14,43.31,43.33,42.75,42.85,6024308,DFS
2013-03-15,43.5,44.23,43.15,44.14,9863088,DFS
2013-03-18,43.75,44.43,43.57,44.24,5555881,DFS
2013-03-19,44.92,45.0,43.53,44.24,8234298,DFS
2013-03-20,44.45,45.0,44.35,44.96,5212802,DFS
2013-03-21,44.66,44.98,44.35,44.46,5712500,DFS
2013-03-22,44.52,45.125,44.5,45.0,3760393,DFS
2013-03-25,45.36,45.38,44.5,44.87,4418008,DFS
2013-03-26,45.23,45.26,44.74,45.02,4865249,DFS
2013-03-27,44.71,45.0847,44.49,44.98,4334212,DFS
2013-03-28,45.1,45.15,44.59,44.84,3104238,DFS
2013-04-01,44.72,44.945,43.85,44.03,3514338,DFS
2013-04-02,44.19,44.8,44.1,44.68,4118794,DFS
2013-04-03,44.62,44.87,43.335,43.42,3982197,DFS
2013-04-04,43.46,43.76,42.83,43.24,4400155,DFS
2013-04-05,42.71,43.16,42.32,43.07,4452858,DFS
2013-04-08,43.01,43.71,42.84,43.71,3655219,DFS
2013-04-09,43.7,43.775,43.27,43.3,3872969,DFS
2013-04-10,43.29,43.88,42.71,42.97,6121430,DFS
2013-04-11,42.94,43.25,42.31,42.96,8509669,DFS
2013-04-12,42.66,43.4,42.58,43.31,8565826,DFS
2013-04-15,43.18,43.38,42.12,42.25,6380476,DFS
2013-04-16,42.56,43.09,42.51,43.01,5153040,DFS
2013-04-17,42.75,42.82,42.115,42.5,4823699,DFS
2013-04-18,42.57,43.03,42.16,42.55,4362976,DFS
2013-04-19,42.84,43.39,42.79,43.34,4769094,DFS
2013-04-22,43.37,43.68,42.74,43.61,5597009,DFS
2013-04-23,45.08,45.61,43.53,44.33,9149606,DFS
2013-04-24,44.13,44.475,43.84,44.15,5131453,DFS
2013-04-25,44.23,44.67,43.952,44.28,6601431,DFS
2013-04-26,44.29,44.5,43.65,43.92,3621150,DFS
2013-04-29,44.18,44.1893,43.76,43.98,2797986,DFS
2013-04-30,43.94,44.15,43.71,43.74,4846465,DFS
2013-05-01,43.68,44.19,43.67,43.85,3768273,DFS
2013-05-02,43.97,44.97,43.73,44.92,4193644,DFS
2013-05-03,45.31,46.065,45.3,45.93,5445404,DFS
2013-05-06,45.96,46.37,45.7,46.31,4283969,DFS
2013-05-07,46.31,46.36,45.805,45.97,3379040,DFS
2013-05-08,45.98,46.11,45.67,46.06,3088665,DFS
2013-05-09,46.06,46.08,45.39,45.54,4157126,DFS
2013-05-10,45.59,45.78,45.35,45.59,2690624,DFS
2013-05-13,45.45,45.48,44.95,45.21,2957224,DFS
2013-05-14,45.27,46.62,45.27,46.58,4521272,DFS
2013-05-15,46.5,47.57,46.44,47.25,4044460,DFS
2013-05-16,47.13,47.24,46.41,46.48,3889989,DFS
2013-05-17,46.53,47.74,46.47,47.7,3245239,DFS
2013-05-20,47.74,48.9,47.7,48.19,4588247,DFS
2013-05-21,48.36,49.25,48.33,48.86,4990979,DFS
2013-05-22,48.97,49.71,47.76,47.91,6588573,DFS
2013-05-23,47.21,48.25,46.92,47.64,4692671,DFS
2013-05-24,47.28,47.88,47.09,47.68,2421428,DFS
2013-05-28,48.23,48.63,47.5,47.67,4103264,DFS
2013-05-29,47.34,47.77,47.05,47.49,4130669,DFS
2013-05-30,47.51,48.53,47.5,48.14,2552268,DFS
2013-05-31,47.98,48.26,47.41,47.41,4022439,DFS
2013-06-03,47.75,48.35,47.34,48.32,4072859,DFS
2013-06-04,48.32,48.77,47.8,48.31,4153446,DFS
2013-06-05,48.18,48.55,47.42,47.56,4160715,DFS
2013-06-06,47.5,48.7,47.35,48.67,4216546,DFS
2013-06-07,49.1,49.38,48.53,48.66,6222729,DFS
2013-06-10,48.87,49.38,48.465,49.14,4602700,DFS
2013-06-11,48.8,49.0,48.17,48.26,3205381,DFS
2013-06-12,48.61,48.86,47.365,47.47,2888212,DFS
2013-06-13,47.69,48.2,47.25,48.1,2267613,DFS
2013-06-14,48.02,48.13,46.97,47.34,3007846,DFS
2013-06-17,47.66,48.185,47.25,47.4,3620833,DFS
2013-06-18,47.34,48.06,47.34,47.89,2577718,DFS
2013-06-19,47.76,48.3922,47.71,47.73,3950680,DFS
2013-06-20,47.43,47.67,46.68,46.76,4057805,DFS
2013-06-21,47.1,47.18,45.951,46.39,5141555,DFS
2013-06-24,45.73,45.85,45.08,45.33,3702801,DFS
2013-06-25,45.78,46.43,45.723,46.22,2938423,DFS
2013-06-26,46.61,47.05,46.32,46.89,2791290,DFS
2013-06-27,47.24,47.58,46.9,47.46,3228854,DFS
2013-06-28,47.35,48.0,46.93,47.64,3636406,DFS
2013-07-01,48.01,48.9,47.95,48.58,3793069,DFS
2013-07-02,48.52,49.05,47.7,48.03,3491122,DFS
2013-07-03,47.81,48.64,47.68,48.34,1636819,DFS
2013-07-05,48.72,50.03,48.586,49.99,3294292,DFS
2013-07-08,50.39,50.74,50.05,50.14,3661420,DFS
2013-07-09,50.63,50.73,50.13,50.28,2789068,DFS
2013-07-10,50.21,50.28,49.49,49.74,3922125,DFS
2013-07-11,50.4,50.5,50.105,50.35,2616515,DFS
2013-07-12,50.41,50.92,50.23,50.89,2497431,DFS
2013-07-15,51.25,51.25,50.09,50.28,2721944,DFS
2013-07-16,49.89,50.04,49.2,49.64,3760740,DFS
2013-07-17,49.84,50.42,49.2,50.2,4900459,DFS
2013-07-18,50.36,50.88,50.14,50.58,3094082,DFS
2013-07-19,50.79,51.02,50.345,50.62,2679360,DFS
2013-07-22,50.65,51.019,50.53,50.88,2135241,DFS
2013-07-23,50.96,51.12,50.15,50.71,3493945,DFS
2013-07-24,50.67,51.7,49.85,50.43,4335694,DFS
2013-07-25,50.27,50.439,50.07,50.36,2404384,DFS
2013-07-26,50.19,50.19,49.01,49.45,5114923,DFS
2013-07-29,49.27,49.79,48.93,49.61,3001828,DFS
2013-07-30,49.92,50.34,49.78,50.14,2700347,DFS
2013-07-31,50.11,50.4899,49.29,49.51,4004904,DFS
2013-08-01,49.96,51.14,49.96,51.03,3104154,DFS
2013-08-02,51.04,51.16,50.66,51.13,2397580,DFS
2013-08-05,51.05,51.15,50.81,50.93,1379922,DFS
2013-08-06,50.85,51.06,50.51,50.81,2075266,DFS
2013-08-07,50.6,50.71,50.18,50.37,2401289,DFS
2013-08-08,50.74,51.0,50.39,50.88,1987766,DFS
2013-08-09,50.75,51.18,50.16,50.18,2260265,DFS
2013-08-12,50.03,50.63,49.87,50.29,1523794,DFS
2013-08-13,50.37,50.88,50.04,50.65,1432663,DFS
2013-08-14,50.55,50.84,49.99,50.33,2279900,DFS
2013-08-15,49.96,50.12,49.37,49.58,3031072,DFS
2013-08-16,49.45,49.9,49.45,49.78,2773515,DFS
2013-08-19,49.78,49.88,48.68,48.69,2475986,DFS
2013-08-20,48.73,49.67,48.51,49.42,2159826,DFS
2013-08-21,49.19,49.32,48.54,48.71,2255949,DFS
2013-08-22,48.72,49.2,48.71,49.01,1938390,DFS
2013-08-23,49.11,49.6,48.7,49.54,1938046,DFS
2013-08-26,49.53,49.78,49.04,49.19,2328964,DFS
2013-08-27,48.61,48.82,47.15,47.21,4034628,DFS
2013-08-28,47.03,47.55,46.93,47.36,2434597,DFS
2013-08-29,47.14,48.14,47.11,47.59,2467095,DFS
2013-08-30,47.74,47.75,47.04,47.25,2032631,DFS
2013-09-03,47.77,48.29,47.49,47.76,1971338,DFS
2013-09-04,47.82,48.679,47.685,48.33,3090575,DFS
2013-09-05,48.35,48.92,48.212,48.62,1952690,DFS
2013-09-06,48.74,48.91,47.71,48.59,2515394,DFS
2013-09-09,48.73,49.23,48.68,49.17,1820002,DFS
2013-09-10,49.65,50.24,49.58,50.14,2658092,DFS
2013-09-11,50.09,50.62,49.58,50.59,3264766,DFS
2013-09-12,50.58,51.06,50.53,50.85,2905542,DFS
2013-09-13,50.99,51.04,50.55,50.98,2136533,DFS
2013-09-16,51.72,52.05,51.42,51.88,3602434,DFS
2013-09-17,51.94,52.62,51.7,52.59,3542098,DFS
2013-09-18,52.63,53.18,52.06,52.82,5036310,DFS
2013-09-19,53.34,53.36,52.61,52.67,2940551,DFS
2013-09-20,52.69,52.8,51.89,52.12,4269406,DFS
2013-09-23,51.9,51.96,50.99,51.01,3537425,DFS
2013-09-24,51.1,51.42,50.49,50.8,3804455,DFS
2013-09-25,50.9,51.42,50.51,50.83,2586866,DFS
2013-09-26,50.89,51.8,50.81,51.47,2790513,DFS
2013-09-27,51.18,51.5,50.92,51.29,1536665,DFS
2013-09-30,50.51,50.63,50.14,50.54,3263755,DFS
2013-10-01,50.55,51.24,50.42,51.23,2098463,DFS
2013-10-02,50.97,51.02,50.44,50.7,2675621,DFS
2013-10-03,50.5,50.61,49.6,50.26,3108756,DFS
2013-10-04,50.22,50.64,49.75,50.57,2030594,DFS
2013-10-07,50.02,50.12,49.68,49.68,1762088,DFS
2013-10-08,49.87,49.87,48.68,48.74,2996261,DFS
2013-10-09,48.94,49.195,48.4,48.93,3766726,DFS
2013-10-10,50.02,51.22,49.9801,51.19,3726323,DFS
2013-10-11,51.2,51.97,51.095,51.78,2681095,DFS
2013-10-14,51.58,52.93,51.52,52.83,3256414,DFS
2013-10-15,52.76,52.81,51.64,51.85,2988642,DFS
2013-10-16,52.25,52.87,51.88,52.81,2876667,DFS
2013-10-17,52.59,53.77,52.59,53.72,2414051,DFS
2013-10-18,54.09,54.39,53.34,53.95,3548653,DFS
2013-10-21,54.28,54.45,53.47,53.74,3333618,DFS
2013-10-22,52.5,53.92,51.46,51.8,8052901,DFS
2013-10-23,51.77,51.96,51.05,51.29,3438475,DFS
2013-10-24,51.54,51.89,51.38,51.44,3500011,DFS
2013-10-25,51.53,51.66,50.93,51.0,4253015,DFS
2013-10-28,51.01,51.95,50.66,51.7,3181536,DFS
2013-10-29,51.85,52.91,51.79,52.54,4463820,DFS
2013-10-30,52.74,53.13,52.31,52.46,2973334,DFS
2013-10-31,52.43,52.49,51.76,51.88,2715203,DFS
2013-11-01,51.87,52.21,51.84,52.0,2260819,DFS
2013-11-04,52.83,52.94,52.27,52.42,2173561,DFS
2013-11-05,51.97,52.32,51.46,51.92,2420945,DFS
2013-11-06,52.27,52.74,52.05,52.64,3167276,DFS
2013-11-07,52.76,52.92,52.04,52.04,3673159,DFS
2013-11-08,52.16,52.32,51.68,52.26,3556915,DFS
2013-11-11,52.35,52.465,51.9101,52.12,2726212,DFS
2013-11-12,51.84,51.98,50.74,50.92,6580374,DFS
2013-11-13,50.63,50.9799,50.22,50.92,6352739,DFS
2013-11-14,51.0,51.75,50.96,51.72,2611042,DFS
2013-11-15,51.85,52.4,51.75,52.39,3030839,DFS
2013-11-18,52.49,52.68,51.75,51.93,2456892,DFS
2013-11-19,51.84,52.23,51.56,51.69,2335073,DFS
2013-11-20,51.9,52.09,51.42,51.5,1519689,DFS
2013-11-21,51.7,52.23,51.33,52.21,2481967,DFS
2013-11-22,52.39,52.5,52.02,52.4,1913986,DFS
2013-11-25,52.64,53.38,52.5,53.22,2646671,DFS
2013-11-26,53.33,53.44,52.85,53.04,2815077,DFS
2013-11-27,53.26,53.4,52.8,53.27,1856927,DFS
2013-11-29,53.38,53.7,53.172,53.3,1127738,DFS
2013-12-02,53.49,53.76,52.75,52.89,2530268,DFS
2013-12-03,51.97,52.63,51.62,51.81,3360615,DFS
2013-12-04,51.51,52.32,51.25,52.11,2793643,DFS
2013-12-05,52.05,52.29,51.78,51.92,2709522,DFS
2013-12-06,52.47,53.0,52.42,52.77,2229170,DFS
2013-12-09,52.91,53.58,52.88,53.47,2783319,DFS
2013-12-10,53.35,53.46,52.93,53.21,2412769,DFS
2013-12-11,52.55,53.46,52.55,52.68,4152353,DFS
2013-12-12,52.79,53.05,52.25,52.59,2729916,DFS
2013-12-13,52.93,53.37,52.62,53.02,2673625,DFS
2013-12-16,54.22,54.22,53.13,53.72,2557538,DFS
2013-12-17,53.87,53.895,53.07,53.35,2563160,DFS
2013-12-18,53.55,54.53,52.613,54.45,3576474,DFS
2013-12-19,54.28,54.4499,53.7,53.9,2044516,DFS
2013-12-20,53.94,54.11,53.68,54.0,4133222,DFS
2013-12-23,54.33,54.33,53.78,54.02,1648537,DFS
2013-12-24,54.04,54.46,54.01,54.36,1152856,DFS
2013-12-26,54.63,54.91,54.37,54.6,2038325,DFS
2013-12-27,54.58,54.72,54.2717,54.5,1072063,DFS
2013-12-30,54.6,55.12,54.6,55.07,1683690,DFS
2013-12-31,55.15,56.2,55.15,55.95,2405033,DFS
2014-01-02,55.79,56.0,55.14,55.36,2756625,DFS
2014-01-03,55.34,55.5599,54.97,55.07,1971965,DFS
2014-01-06,55.12,55.48,54.35,54.36,2169166,DFS
2014-01-07,54.68,55.04,54.41,54.73,3311805,DFS
2014-01-08,54.95,55.23,54.665,54.76,2459668,DFS
2014-01-09,55.03,55.17,54.715,55.12,2280756,DFS
2014-01-10,55.18,55.55,55.13,55.41,2393500,DFS
2014-01-13,55.35,55.52,53.53,53.66,3339816,DFS
2014-01-14,53.94,54.81,53.46,54.78,2600620,DFS
2014-01-15,55.08,55.13,54.55,54.85,2553861,DFS
2014-01-16,54.75,54.96,54.11,54.27,1814877,DFS
2014-01-17,54.4,54.4,53.04,53.41,4685820,DFS
2014-01-21,53.89,54.045,53.18,53.29,4044422,DFS
2014-01-22,53.48,53.85,53.29,53.66,3009272,DFS
2014-01-23,53.22,53.42,51.78,52.4,5047314,DFS
2014-01-24,54.75,55.5,53.75,53.88,9025149,DFS
2014-01-27,54.05,54.5,53.29,53.31,5278983,DFS
2014-01-28,54.2,55.34,53.88,55.29,5231778,DFS
2014-01-29,54.75,55.08,53.78,53.98,3837339,DFS
2014-01-30,54.44,54.8,53.875,54.78,3250829,DFS
2014-01-31,53.77,54.44,53.6,53.65,3233443,DFS
2014-02-03,53.66,53.73,52.16,52.21,4658553,DFS
2014-02-04,52.25,52.53,51.88,52.24,3467154,DFS
2014-02-05,52.06,52.86,51.63,52.73,2997562,DFS
2014-02-06,53.06,53.99,52.77,53.97,3245518,DFS
2014-02-07,54.19,55.33,54.13,55.25,4021380,DFS
2014-02-10,55.2,55.8,54.89,55.63,2410320,DFS
2014-02-11,55.54,55.94,55.39,55.68,3451957,DFS
2014-02-12,55.7,55.92,55.55,55.78,2612388,DFS
2014-02-13,55.4,56.2,55.13,56.17,2282605,DFS
2014-02-14,57.13,57.21,56.54,56.92,3193067,DFS
2014-02-18,57.0,57.63,56.74,57.56,2728146,DFS
2014-02-19,57.25,57.815,56.79,56.85,2576590,DFS
2014-02-20,56.82,57.54,56.49,57.07,2620882,DFS
2014-02-21,57.14,57.47,56.63,56.71,2624132,DFS
2014-02-24,57.91,57.91,56.95,57.44,2786261,DFS
2014-02-25,57.3,57.47,56.62,56.96,3476271,DFS
2014-02-26,57.29,57.57,56.45,56.78,3654849,DFS
2014-02-27,56.8,57.13,56.32,56.48,3536489,DFS
2014-02-28,56.6,57.93,56.5,57.38,3874011,DFS
2014-03-03,56.96,57.37,56.66,57.05,3102704,DFS
2014-03-04,57.76,58.23,57.59,58.14,2943840,DFS
2014-03-05,58.07,58.52,57.77,58.34,2246395,DFS
2014-03-06,58.44,59.06,58.39,58.77,2291938,DFS
2014-03-07,59.08,59.7,58.8,59.28,3033450,DFS
2014-03-10,59.14,59.51,58.79,59.41,2286094,DFS
2014-03-11,59.47,59.47,58.4201,58.6,2736132,DFS
2014-03-12,58.43,58.79,58.17,58.6,2181591,DFS
2014-03-13,58.78,58.83,57.16,57.28,3430084,DFS
2014-03-14,57.08,57.76,56.66,57.17,2303517,DFS
2014-03-17,57.38,58.06,57.24,57.68,2934519,DFS
2014-03-18,57.77,58.02,57.08,57.18,2960712,DFS
2014-03-19,57.32,57.97,57.0,57.67,3350221,DFS
2014-03-20,57.55,58.74,57.25,58.72,2915311,DFS
2014-03-21,59.49,60.0,57.5,57.76,8771045,DFS
2014-03-24,58.01,58.25,57.5,57.84,3800722,DFS
2014-03-25,58.07,58.3,57.39,57.43,2652445,DFS
2014-03-26,57.68,57.785,56.69,56.71,2750568,DFS
2014-03-27,56.52,57.2,56.31,57.08,2456392,DFS
2014-03-28,57.19,57.85,56.89,57.51,1793206,DFS
2014-03-31,57.94,58.58,57.9,58.19,2319396,DFS
2014-04-01,58.34,59.15,58.23,59.08,2891370,DFS
2014-04-02,59.04,59.295,58.76,59.18,2551624,DFS
2014-04-03,59.25,59.53,58.81,59.45,2655086,DFS
2014-04-04,59.72,59.735,58.34,58.39,3560329,DFS
2014-04-07,58.26,58.31,56.68,56.7,4305050,DFS
2014-04-08,56.53,56.66,55.77,56.45,4976482,DFS
2014-04-09,56.67,57.27,56.22,57.22,2688701,DFS
2014-04-10,57.28,57.33,55.65,55.71,2919898,DFS
2014-04-11,55.17,55.98,54.35,55.15,2833984,DFS
2014-04-14,55.74,55.92,54.67,55.28,3737099,DFS
2014-04-15,55.45,56.04,54.51,55.5,3189341,DFS
2014-04-16,56.0,56.52,55.77,56.52,2198504,DFS
2014-04-17,56.66,57.12,56.18,56.86,3527110,DFS
2014-04-21,56.73,57.18,56.72,56.77,2991541,DFS
2014-04-22,56.77,56.86,56.49,56.67,3775304,DFS
2014-04-23,55.66,56.84,55.66,56.28,3565390,DFS
2014-04-24,56.62,56.82,55.8,56.25,3520683,DFS
2014-04-25,56.19,56.21,55.1,55.53,3407691,DFS
2014-04-28,55.88,56.11,54.92,55.59,4138082,DFS
2014-04-29,55.81,56.09,55.5,55.74,3195303,DFS
2014-04-30,55.67,56.05,55.36,55.9,2798717,DFS
2014-05-01,55.76,56.08,55.315,56.02,3234651,DFS
2014-05-02,56.16,56.79,56.1,56.49,3274230,DFS
2014-05-05,56.19,56.57,55.85,56.4,2110897,DFS
2014-05-06,56.0,56.26,55.6,55.62,1955174,DFS
2014-05-07,55.8,56.77,55.781,56.73,2353192,DFS
2014-05-08,56.63,57.76,56.51,57.55,3294037,DFS
2014-05-09,57.48,57.737,56.93,57.54,2104244,DFS
2014-05-12,57.85,58.48,57.83,58.28,1768390,DFS
2014-05-13,58.24,58.37,56.43,57.52,2308448,DFS
2014-05-14,57.37,57.56,56.82,56.89,1910105,DFS
2014-05-15,56.69,56.77,55.9363,56.58,2125986,DFS
2014-05-16,56.46,56.51,55.83,56.42,1846431,DFS
2014-05-19,56.39,56.89,56.25,56.84,1319220,DFS
2014-05-20,56.8,56.83,56.05,56.37,1570435,DFS
2014-05-21,56.68,56.98,56.445,56.82,1187610,DFS
2014-05-22,56.76,57.21,56.61,57.05,1453259,DFS
2014-05-23,57.22,57.354,56.985,57.28,1000984,DFS
2014-05-27,57.48,58.175,57.4,58.08,1538562,DFS
2014-05-28,58.14,58.9,58.01,58.72,2460215,DFS
2014-05-29,59.0,59.0,58.35,58.68,1672419,DFS
2014-05-30,58.62,59.24,58.61,59.13,2478173,DFS
2014-06-02,59.13,59.59,59.06,59.57,1889750,DFS
2014-06-03,59.22,59.64,59.06,59.52,2887062,DFS
2014-06-04,59.26,59.83,59.26,59.81,1745134,DFS
2014-06-05,59.97,60.28,59.33,59.99,2306715,DFS
2014-06-06,60.27,61.77,60.1,61.74,2849646,DFS
2014-06-09,61.63,62.28,61.6,61.76,3380603,DFS
2014-06-10,61.78,61.97,61.32,61.83,1854610,DFS
2014-06-11,61.47,61.84,61.17,61.43,2254233,DFS
2014-06-12,61.39,61.6,61.02,61.27,1528769,DFS
2014-06-13,61.44,61.49,60.71,61.02,1911299,DFS
2014-06-16,60.76,61.36,60.4,61.15,2156583,DFS
2014-06-17,61.14,61.76,60.9,61.61,2003682,DFS
2014-06-18,61.45,62.06,61.0899,62.0,1984023,DFS
2014-06-19,61.7,62.15,61.63,61.95,1842925,DFS
2014-06-20,62.29,62.62,62.21,62.44,3458740,DFS
2014-06-23,62.35,62.41,62.0,62.17,1642750,DFS
2014-06-24,62.04,62.31,61.52,61.56,1924232,DFS
2014-06-25,61.43,61.9,61.15,61.76,2056899,DFS
2014-06-26,61.66,61.86,61.1,61.77,1841825,DFS
2014-06-27,61.62,62.1,61.5,61.98,2439472,DFS
2014-06-30,61.79,62.28,61.73,61.98,1947423,DFS
2014-07-01,62.36,63.33,62.32,62.89,2678526,DFS
2014-07-02,62.61,62.98,62.6,62.83,1942008,DFS
2014-07-03,63.12,63.48,63.12,63.25,1120586,DFS
2014-07-07,62.74,63.22,62.67,63.08,1834106,DFS
2014-07-08,62.74,62.92,62.0375,62.21,2270664,DFS
2014-07-09,62.41,63.1,62.4,63.02,2000155,DFS
2014-07-10,62.53,63.19,62.25,62.66,2251427,DFS
2014-07-11,62.48,62.73,62.06,62.56,1790586,DFS
2014-07-14,63.17,63.2,62.38,62.68,2455551,DFS
2014-07-15,62.78,63.57,62.75,63.43,2791064,DFS
2014-07-16,63.59,64.11,63.33,64.02,2788083,DFS
2014-07-17,63.74,64.44,63.69,63.92,3778529,DFS
2014-07-18,64.25,64.25,63.46,63.81,2338921,DFS
2014-07-21,63.55,63.6,63.15,63.3,1708519,DFS
2014-07-22,63.77,64.27,63.74,64.06,2690393,DFS
2014-07-23,63.71,63.82,62.66,62.89,3454298,DFS
2014-07-24,63.09,63.34,62.71,63.26,2957562,DFS
2014-07-25,62.83,63.0,62.5,62.61,2456715,DFS
2014-07-28,62.72,62.91,62.23,62.79,2337026,DFS
2014-07-29,62.82,62.985,62.34,62.34,2253952,DFS
2014-07-30,62.73,62.83,61.7299,62.55,3269261,DFS
2014-07-31,62.11,62.24,61.04,61.06,2636035,DFS
2014-08-01,60.35,60.58,60.12,60.46,2145051,DFS
2014-08-04,60.35,60.58,60.12,60.46,2145051,DFS
2014-08-05,59.93,60.19,59.43,59.59,2876612,DFS
2014-08-06,59.22,59.92,59.1844,59.82,2660432,DFS
2014-08-07,59.93,60.0199,59.0,59.15,2852804,DFS
2014-08-08,59.35,60.08,59.08,60.05,1659241,DFS
2014-08-11,60.34,60.7,60.18,60.29,1735656,DFS
2014-08-12,60.2,60.63,60.11,60.57,2285798,DFS
2014-08-13,60.94,61.19,60.7876,61.09,1765276,DFS
2014-08-14,61.02,61.2999,60.62,60.81,1925449,DFS
2014-08-15,60.99,61.18,60.13,60.37,2423411,DFS
2014-08-18,60.87,61.09,60.64,61.06,1585816,DFS
2014-08-19,61.12,61.35,61.07,61.24,1176118,DFS
2014-08-20,61.27,62.25,61.14,62.12,2320191,DFS
2014-08-21,62.25,62.6,61.91,62.44,1818178,DFS
2014-08-22,62.34,62.7,61.98,62.03,1498384,DFS
2014-08-25,62.45,63.16,62.365,62.66,1381836,DFS
2014-08-26,62.72,62.82,62.506,62.6,1169516,DFS
2014-08-27,62.86,62.86,62.48,62.73,1586205,DFS
2014-08-28,62.31,62.605,62.13,62.41,958782,DFS
2014-08-29,62.66,62.86,62.28,62.37,2391145,DFS
2014-09-02,62.84,63.67,62.75,63.47,2323203,DFS
2014-09-03,63.79,63.845,63.28,63.6,1903948,DFS
2014-09-04,63.72,64.04,63.28,63.41,1675771,DFS
2014-09-05,63.44,63.79,63.21,63.76,1210485,DFS
2014-09-08,63.53,63.96,63.24,63.54,1395641,DFS
2014-09-09,63.4,63.92,62.895,62.94,1992295,DFS
2014-09-10,63.0,63.528,62.93,62.99,1575785,DFS
2014-09-11,62.58,63.0,62.54,62.74,1851362,DFS
2014-09-12,62.74,62.79,62.21,62.43,2487538,DFS
2014-09-15,62.54,62.875,62.3,62.78,1924425,DFS
2014-09-16,62.73,63.66,62.53,63.42,1929392,DFS
2014-09-17,63.54,65.8,63.49,64.66,5639043,DFS
2014-09-18,65.15,65.915,65.07,65.59,2719005,DFS
2014-09-19,65.89,65.98,65.22,65.3,3089662,DFS
2014-09-22,65.02,65.47,64.91,65.17,1896501,DFS
2014-09-23,65.1,65.11,64.38,64.38,1594966,DFS
2014-09-24,64.39,64.95,64.26,64.87,1313551,DFS
2014-09-25,64.73,64.749,63.65,63.65,1742429,DFS
2014-09-26,63.74,65.1601,63.73,64.97,2169298,DFS
2014-09-29,64.03,64.6,63.73,64.45,2003670,DFS
2014-09-30,64.32,64.67,64.09,64.39,2420838,DFS
2014-10-01,64.26,64.39,63.43,63.53,2206227,DFS
2014-10-02,63.47,64.03,62.8,63.68,2337676,DFS
2014-10-03,64.24,64.96,64.24,64.83,1952087,DFS
2014-10-06,65.4,65.53,64.59,64.93,1843886,DFS
2014-10-07,64.46,64.47,63.48,63.48,1969474,DFS
2014-10-08,63.61,64.87,63.07,64.83,2912768,DFS
2014-10-09,64.81,64.96,63.47,63.51,2533318,DFS
2014-10-10,63.56,64.14,62.82,62.82,1780051,DFS
2014-10-13,62.96,63.06,61.85,61.92,2377783,DFS
2014-10-14,62.03,63.11,62.03,62.67,2750567,DFS
2014-10-15,61.54,62.445,60.41,62.07,3583866,DFS
2014-10-16,61.02,62.23,60.435,61.82,2830765,DFS
2014-10-17,62.51,63.22,62.0,62.45,3178451,DFS
2014-10-20,62.45,62.85,62.32,62.7,2386921,DFS
2014-10-21,63.18,64.61,63.03,64.38,2819635,DFS
2014-10-22,61.28,62.44,60.69,61.01,7526478,DFS
2014-10-23,61.91,62.265,61.65,61.89,3325097,DFS
2014-10-24,61.99,62.41,61.79,62.34,2042552,DFS
2014-10-27,62.3,62.42,61.93,62.24,2504947,DFS
2014-10-28,62.72,63.23,62.37,63.12,2150519,DFS
2014-10-29,63.09,63.52,62.54,62.96,2819244,DFS
2014-10-30,66.0,66.3,65.72,66.01,1618909,DFS
2014-10-31,63.77,63.92,63.07,63.78,4198394,DFS
2014-11-03,63.95,64.25,63.6799,63.75,2063823,DFS
2014-11-04,63.58,64.36,63.44,64.2,3372867,DFS
2014-11-05,64.69,64.98,64.19,64.83,3521775,DFS
2014-11-06,65.03,65.73,64.73,65.69,2526285,DFS
2014-11-07,65.66,66.1,65.51,66.03,1948627,DFS
2014-11-10,66.03,66.34,65.82,66.34,1795461,DFS
2014-11-11,66.45,66.75,66.17,66.38,1774685,DFS
2014-11-12,66.0,66.3,65.72,66.01,1620409,DFS
2014-11-13,65.46,66.06,64.74,65.24,3301815,DFS
2014-11-14,64.97,65.35,64.85,64.98,1885567,DFS
2014-11-17,64.67,65.31,64.46,65.24,2221969,DFS
2014-11-18,65.15,65.5,64.96,64.98,2098620,DFS
2014-11-19,64.97,64.97,64.095,64.4,2397679,DFS
2014-11-20,64.01,64.64,63.75,64.18,3115056,DFS
2014-11-21,64.8,65.14,64.2,64.31,2633496,DFS
2014-11-24,64.48,65.34,64.48,65.16,2269835,DFS
2014-11-25,65.34,65.6,65.17,65.34,1996434,DFS
2014-11-26,65.46,65.54,64.7155,64.97,2099739,DFS
2014-11-28,65.54,65.62,65.04,65.25,1758866,DFS
2014-12-01,65.54,65.62,65.04,65.25,1758866,DFS
2014-12-02,65.11,65.5,65.01,65.41,1937712,DFS
2014-12-03,65.33,65.7,64.92,65.18,1835665,DFS
2014-12-04,65.16,65.27,64.71,64.96,1793965,DFS
2014-12-05,65.13,65.6,64.71,64.85,3295211,DFS
2014-12-08,64.85,65.44,64.62,64.94,3643815,DFS
2014-12-09,64.2,64.8601,64.09,64.66,2633122,DFS
2014-12-10,64.59,64.8,63.04,63.14,4137252,DFS
2014-12-11,63.28,64.09,63.06,63.22,3651560,DFS
2014-12-12,62.79,63.22,61.79,61.81,2905810,DFS
2014-12-15,62.05,62.4,60.81,61.23,3776324,DFS
2014-12-16,60.75,61.4,60.15,60.42,4330438,DFS
2014-12-17,60.58,62.495,60.44,62.42,3939986,DFS
2014-12-18,63.36,65.06,63.23,65.01,5198032,DFS
2014-12-19,65.31,65.69,64.69,65.09,4376732,DFS
2014-12-22,65.11,65.672,64.65,65.66,3104064,DFS
2014-12-23,66.33,66.58,66.03,66.17,1733942,DFS
2014-12-24,66.26,66.49,65.92,65.95,667960,DFS
2014-12-26,66.22,66.725,66.085,66.27,1122587,DFS
2014-12-29,66.08,66.7,66.06,66.19,1164424,DFS
2014-12-30,66.15,66.5,65.96,66.32,1162485,DFS
2014-12-31,66.45,66.6099,65.46,65.49,1505215,DFS
2015-01-02,65.93,66.0199,64.71,65.36,1649052,DFS
2015-01-05,65.08,65.095,63.685,63.9,2176396,DFS
2015-01-06,64.07,64.095,62.25,62.4,2944155,DFS
2015-01-07,62.89,63.67,62.78,63.33,2382522,DFS
2015-01-08,64.01,64.7,63.85,64.35,2051812,DFS
2015-01-09,64.35,64.62,63.28,63.32,2585914,DFS
2015-01-12,63.52,63.7,62.58,63.02,1739212,DFS
2015-01-13,63.69,64.1,61.92,62.44,3653288,DFS
2015-01-14,61.14,61.815,60.345,61.12,3776962,DFS
2015-01-15,61.21,61.89,60.06,60.1,4489011,DFS
2015-01-16,59.78,60.23,59.1,60.17,6404525,DFS
2015-01-20,60.5,60.9344,60.38,60.87,4149498,DFS
2015-01-21,60.77,61.21,60.26,60.84,5609522,DFS
2015-01-22,58.03,58.04,55.76,57.32,19602148,DFS
2015-01-23,57.25,58.49,56.5,56.58,8161859,DFS
2015-01-26,56.96,56.96,56.05,56.7,7049054,DFS
2015-01-27,56.04,56.64,55.66,55.74,5257940,DFS
2015-01-28,55.89,56.3,55.01,55.04,6460069,DFS
2015-01-29,54.68,55.12,54.0196,54.84,7319590,DFS
2015-01-30,54.44,55.05,54.23,54.38,6967073,DFS
2015-02-02,54.41,55.41,54.09,55.31,5047625,DFS
2015-02-03,55.32,56.4,55.22,56.37,6601816,DFS
2015-02-04,56.01,57.19,55.99,56.76,6332561,DFS
2015-02-05,56.93,57.73,56.88,57.5,6071355,DFS
2015-02-06,57.87,59.4199,57.77,58.55,7022825,DFS
2015-02-09,58.105,58.855,57.82,58.7,4078150,DFS
2015-02-10,59.19,59.26,58.22,58.76,3386836,DFS
2015-02-11,58.52,58.82,58.22,58.5,4638506,DFS
2015-02-12,58.6,59.47,58.18,59.43,4871248,DFS
2015-02-13,59.36,60.03,59.155,59.89,5202130,DFS
2015-02-17,59.47,59.72,58.58,58.91,5674594,DFS
2015-02-18,58.98,59.5,58.575,59.26,3876075,DFS
2015-02-19,59.24,60.0,59.09,59.65,3011654,DFS
2015-02-20,59.46,60.58,59.3725,60.54,4558674,DFS
2015-02-23,60.56,60.66,60.04,60.63,3452690,DFS
2015-02-24,60.53,60.97,60.41,60.76,3054885,DFS
2015-02-25,60.79,61.2,60.41,61.13,3210217,DFS
2015-02-26,61.05,61.455,60.97,61.26,3660138,DFS
2015-02-27,61.23,61.5,60.91,60.98,3209168,DFS
2015-03-02,60.94,61.23,60.0,60.26,4492904,DFS
2015-03-03,60.1,60.25,59.475,59.95,3609472,DFS
2015-03-04,59.8,59.87,59.03,59.31,3452976,DFS
2015-03-05,59.25,59.5,58.95,59.1,2713994,DFS
2015-03-06,59.1,60.1,58.77,58.9,4441154,DFS
2015-03-09,58.88,59.09,58.44,59.0,3676527,DFS
2015-03-10,58.32,58.54,57.76,57.76,3650681,DFS
2015-03-11,57.99,58.16,57.77,57.85,3595566,DFS
2015-03-12,59.24,60.17,59.01,59.88,5302823,DFS
2015-03-13,59.89,60.09,58.72,59.34,3149431,DFS
2015-03-16,59.48,59.67,59.06,59.5,2840756,DFS
2015-03-17,59.25,59.35,58.78,58.91,3004824,DFS
2015-03-18,58.81,59.09,58.01,58.95,4105605,DFS
2015-03-19,58.76,59.04,58.43,58.59,2451945,DFS
2015-03-20,58.78,59.62,58.61,59.41,4008786,DFS
2015-03-23,59.52,59.89,58.89,58.89,2500431,DFS
2015-03-24,58.7,58.76,57.73,57.77,4437024,DFS
2015-03-25,57.94,58.11,57.12,57.14,3226051,DFS
2015-03-26,56.82,57.2383,56.58,56.8,3650805,DFS
2015-03-27,56.93,57.19,56.53,56.57,3086952,DFS
2015-03-30,56.76,57.23,56.76,56.79,2375013,DFS
2015-03-31,56.6,56.83,56.04,56.35,4238453,DFS
2015-04-01,56.19,57.735,56.17,57.63,4265063,DFS
2015-04-02,57.63,58.24,57.43,58.2,3076937,DFS
2015-04-06,57.49,58.23,57.19,57.8,2742255,DFS
2015-04-07,57.99,58.02,57.18,57.18,3017159,DFS
2015-04-08,57.39,58.0,57.22,57.48,2832784,DFS
2015-04-09,57.17,57.68,56.88,57.44,2886372,DFS
2015-04-10,57.5,58.02,57.4,57.96,2827993,DFS
2015-04-13,57.92,58.27,57.88,57.88,2121800,DFS
2015-04-14,58.04,58.62,57.84,58.43,2304810,DFS
2015-04-15,59.9,59.9,58.93,58.95,3447884,DFS
2015-04-16,58.84,59.48,58.71,59.42,2517660,DFS
2015-04-17,58.93,59.27,58.645,59.08,3998595,DFS
2015-04-20,59.22,59.685,59.005,59.49,3136264,DFS
2015-04-21,59.61,59.85,59.23,59.26,4484252,DFS
2015-04-22,58.06,58.76,57.5,57.89,9578589,DFS
2015-04-23,57.92,58.7,57.79,58.67,5097837,DFS
2015-04-24,58.38,58.6064,58.16,58.39,4176819,DFS
2015-04-27,58.45,58.8,58.25,58.65,3913816,DFS
2015-04-28,58.71,58.97,58.47,58.92,3354250,DFS
2015-04-29,58.5,58.68,57.77,58.31,3628745,DFS
2015-04-30,58.0,58.51,57.77,57.97,4645366,DFS
2015-05-01,58.21,59.37,58.21,59.31,3178041,DFS
2015-05-04,59.33,59.41,59.04,59.32,2388647,DFS
2015-05-05,58.85,59.53,58.51,58.61,3312132,DFS
2015-05-06,58.95,59.23,57.97,58.35,4914848,DFS
2015-05-07,58.29,58.33,57.7,57.91,4905196,DFS
2015-05-08,58.55,59.07,58.38,59.01,4594218,DFS
2015-05-11,58.82,59.7,58.8,59.42,2445862,DFS
2015-05-12,59.02,59.3,58.62,58.89,2428197,DFS
2015-05-13,58.89,59.77,58.87,59.72,2053731,DFS
2015-05-14,59.91,60.39,59.82,60.34,2063378,DFS
2015-05-15,60.42,60.57,59.41,59.5,1893010,DFS
2015-05-18,59.48,59.85,59.415,59.8,1325083,DFS
2015-05-19,59.77,60.22,59.68,60.12,1558438,DFS
2015-05-20,60.12,60.28,59.71,59.97,1431425,DFS
2015-05-21,59.74,60.05,59.53,59.6,1600150,DFS
2015-05-22,59.41,59.78,59.35,59.54,1911408,DFS
2015-05-26,59.5,59.56,58.47,58.7,2838181,DFS
2015-05-27,59.13,59.49,58.71,59.38,2237693,DFS
2015-05-28,59.21,59.49,58.92,59.04,1518120,DFS
2015-05-29,58.91,59.09,58.14,58.27,3749975,DFS
2015-06-01,58.34,58.71,58.165,58.32,2229783,DFS
2015-06-02,58.11,58.795,57.92,58.39,2303519,DFS
2015-06-03,58.5,59.06,58.46,58.77,2383588,DFS
2015-06-04,58.48,58.62,57.93,58.16,2564194,DFS
2015-06-05,58.38,58.51,57.855,58.3,3755100,DFS
2015-06-08,58.25,58.53,57.65,57.65,2566547,DFS
2015-06-09,57.8,58.11,57.6,57.67,1994932,DFS
2015-06-10,57.87,58.94,57.87,58.74,2204750,DFS
2015-06-11,58.82,59.41,58.7,59.21,2510442,DFS
2015-06-12,59.0,59.36,58.68,59.34,2715314,DFS
2015-06-15,58.74,58.78,58.085,58.22,3369873,DFS
2015-06-16,58.13,58.49,57.67,58.06,3621934,DFS
2015-06-17,58.21,58.48,57.69,58.14,4394144,DFS
2015-06-18,58.39,59.03,58.14,58.76,3043010,DFS
2015-06-19,58.58,58.98,58.38,58.75,2996251,DFS
2015-06-22,59.21,59.315,59.04,59.13,1970342,DFS
2015-06-23,59.33,59.51,59.05,59.5,2152886,DFS
2015-06-24,59.29,59.46,59.12,59.32,3075033,DFS
2015-06-25,59.19,59.34,58.87,59.04,3067034,DFS
2015-06-26,59.13,59.55,59.06,59.12,4075186,DFS
2015-06-29,58.47,58.57,57.31,57.33,4199060,DFS
2015-06-30,57.82,58.11,57.51,57.62,3211308,DFS
2015-07-01,58.26,58.46,57.89,58.42,3019323,DFS
2015-07-02,58.6,58.935,58.305,58.45,2071844,DFS
2015-07-06,57.75,58.23,57.68,58.06,2716922,DFS
2015-07-07,58.25,58.46,57.29,58.34,4127485,DFS
2015-07-08,57.55,57.94,56.55,56.59,2961011,DFS
2015-07-09,57.55,57.63,56.61,56.75,3051139,DFS
2015-07-10,57.51,57.57,57.03,57.38,2278019,DFS
2015-07-13,57.93,58.49,57.9,58.45,2041997,DFS
2015-07-14,58.24,58.81,58.12,58.77,2157958,DFS
2015-07-15,58.71,59.15,58.6,58.8,2121297,DFS
2015-07-16,59.24,59.555,59.09,59.31,2670480,DFS
2015-07-17,59.05,59.23,58.91,59.15,2442202,DFS
2015-07-20,59.16,59.73,59.1,59.66,1791445,DFS
2015-07-21,59.58,59.88,59.13,59.43,1985266,DFS
2015-07-22,59.33,59.52,59.0,59.5,2615618,DFS
2015-07-23,58.81,58.83,56.9,57.24,8283487,DFS
2015-07-24,57.21,57.26,55.57,55.81,5208983,DFS
2015-07-27,55.35,55.67,55.01,55.24,4436805,DFS
2015-07-28,55.49,55.52,55.0,55.11,4470409,DFS
2015-07-29,55.24,55.49,55.01,55.4,6006451,DFS
2015-07-30,55.37,56.38,55.3125,56.28,3176596,DFS
2015-07-31,56.26,56.34,55.75,55.81,2954792,DFS
2015-08-03,55.78,55.81,54.91,55.15,3491079,DFS
2015-08-04,54.95,55.23,54.74,54.85,2743065,DFS
2015-08-05,55.31,55.45,54.3085,54.47,2513285,DFS
2015-08-06,54.52,54.5792,53.55,53.59,4627735,DFS
2015-08-07,53.72,54.92,53.2,54.77,6229566,DFS
2015-08-10,55.15,55.985,55.01,55.88,3908293,DFS
2015-08-11,55.41,55.71,55.14,55.52,3294426,DFS
2015-08-12,54.94,55.51,54.2401,55.5,3780971,DFS
2015-08-13,55.38,55.56,54.69,55.09,3317526,DFS
2015-08-14,55.09,56.205,54.87,55.97,4922871,DFS
2015-08-17,55.7,55.8,55.23,55.54,2648149,DFS
2015-08-18,55.57,55.95,55.45,55.62,5888959,DFS
2015-08-19,55.48,56.01,55.11,55.88,4169209,DFS
2015-08-20,55.51,56.84,55.11,55.49,4211942,DFS
2015-08-21,55.05,55.99,54.24,54.24,6399828,DFS
2015-08-24,52.33,53.61,50.92,52.35,7855025,DFS
2015-08-25,53.66,53.78,51.25,51.26,5407622,DFS
2015-08-26,52.48,53.05,51.66,52.98,4506071,DFS
2015-08-27,53.62,54.63,53.3,54.44,3926437,DFS
2015-08-28,54.13,54.46,53.55,53.95,3083475,DFS
2015-08-31,53.98,54.34,53.53,53.73,3002461,DFS
2015-09-01,52.21,52.68,51.04,51.35,4494139,DFS
2015-09-02,51.95,52.16,51.07,51.77,3222418,DFS
2015-09-03,52.11,52.76,51.93,52.2,3451894,DFS
2015-09-04,51.72,51.8225,50.97,51.4,2813658,DFS
2015-09-08,52.28,52.935,52.17,52.84,3188930,DFS
2015-09-09,53.21,53.75,52.33,52.45,2648579,DFS
2015-09-10,52.33,52.91,52.2,52.5,2754359,DFS
2015-09-11,52.16,52.63,51.69,52.61,3072970,DFS
2015-09-14,52.61,52.75,52.24,52.39,2257877,DFS
2015-09-15,52.44,53.02,52.01,52.9,3616895,DFS
2015-09-16,53.05,53.48,52.715,53.39,2356981,DFS
2015-09-17,53.4,54.24,52.99,53.19,3823346,DFS
2015-09-18,52.23,52.84,52.08,52.26,5358048,DFS
2015-09-21,52.73,53.13,52.61,52.93,1949201,DFS
2015-09-22,52.12,52.25,51.43,51.95,3142554,DFS
2015-09-23,51.93,52.11,51.64,51.84,2030520,DFS
2015-09-24,51.24,51.69,50.86,51.45,2547854,DFS
2015-09-25,52.03,52.55,51.8,52.1,2309006,DFS
2015-09-28,51.58,51.74,50.36,50.6,4408410,DFS
2015-09-29,50.85,51.3,50.52,51.1,4060250,DFS
2015-09-30,51.57,52.0,51.39,51.99,3424355,DFS
2015-10-01,51.73,52.09,51.43,51.75,3534391,DFS
2015-10-02,50.47,52.17,50.2,52.17,3937669,DFS
2015-10-05,53.0,54.85,52.96,54.55,4898328,DFS
2015-10-06,54.39,54.81,54.15,54.56,2183373,DFS
2015-10-07,54.84,55.47,54.57,55.25,4051242,DFS
2015-10-08,55.16,55.9,54.965,55.72,2829122,DFS
2015-10-09,55.77,56.35,55.48,55.76,2631190,DFS
2015-10-12,55.85,56.09,55.47,55.54,2178189,DFS
2015-10-13,55.52,55.73,55.11,55.13,2541647,DFS
2015-10-14,55.0,55.33,54.52,54.62,2242896,DFS
2015-10-15,54.93,55.43,54.55,55.36,3223216,DFS
2015-10-16,55.51,55.92,55.14,55.7,3052923,DFS
2015-10-19,55.31,55.64,54.585,54.99,3267443,DFS
2015-10-20,54.97,55.03,54.36,54.72,5294644,DFS
2015-10-21,56.18,56.48,53.45,54.99,7907998,DFS
2015-10-22,55.19,56.135,54.97,55.88,4453229,DFS
2015-10-23,56.24,57.15,56.13,57.1,4582873,DFS
2015-10-26,57.13,57.26,56.4299,56.74,2562573,DFS
2015-10-27,56.49,56.62,55.97,56.21,2246953,DFS
2015-10-28,56.28,57.47,56.21,57.45,2766483,DFS
2015-10-29,57.29,57.49,56.44,56.94,2748082,DFS
2015-10-30,57.01,57.01,56.22,56.22,2439525,DFS
2015-11-02,56.2,56.63,56.09,56.28,3025533,DFS
2015-11-03,55.95,56.61,55.74,56.35,2786712,DFS
2015-11-04,56.48,56.68,56.27,56.37,2165236,DFS
2015-11-05,56.42,56.93,56.335,56.91,2826650,DFS
2015-11-06,57.61,57.8,57.18,57.61,3706553,DFS
2015-11-09,57.52,57.61,56.89,57.12,3240628,DFS
2015-11-10,56.96,57.16,56.615,57.05,2545067,DFS
2015-11-11,57.22,57.4474,56.755,56.92,2503339,DFS
2015-11-12,56.72,56.76,55.93,56.01,3553793,DFS
2015-11-13,55.84,56.155,55.56,55.71,2948200,DFS
2015-11-16,55.6,56.54,55.38,56.53,2723139,DFS
2015-11-17,56.51,56.81,55.9,55.95,2747222,DFS
2015-11-18,56.18,57.09,55.95,57.03,3185927,DFS
2015-11-19,57.12,57.81,56.91,57.65,3384321,DFS
2015-11-20,57.91,58.08,56.77,57.02,3447429,DFS
2015-11-23,57.05,57.405,56.82,56.91,1941630,DFS
2015-11-24,56.44,56.975,56.19,56.81,1761963,DFS
2015-11-25,56.79,57.03,56.575,56.87,1314570,DFS
2015-11-27,56.79,57.05,56.61,56.85,795746,DFS
2015-11-30,56.85,57.04,56.6347,56.76,2632601,DFS
2015-12-01,57.06,57.4,56.55,57.15,2745941,DFS
2015-12-02,57.12,57.19,55.92,56.01,3071478,DFS
2015-12-03,56.18,56.26,55.1,55.31,3105007,DFS
2015-12-04,55.46,56.5573,55.33,56.4,3095157,DFS
2015-12-07,56.38,56.49,55.885,56.28,2223776,DFS
2015-12-08,55.9,55.94,54.97,54.99,3231533,DFS
2015-12-09,54.79,55.26,53.92,54.08,4325594,DFS
2015-12-10,54.09,54.9482,54.09,54.27,3487324,DFS
2015-12-11,53.5,53.77,52.66,52.75,5042549,DFS
2015-12-14,52.87,53.23,51.94,52.55,4446033,DFS
2015-12-15,53.21,54.08,53.2,53.87,4393516,DFS
2015-12-16,54.49,55.01,53.92,54.91,4057601,DFS
2015-12-17,55.11,55.19,53.75,53.88,4123995,DFS
2015-12-18,53.55,53.55,52.2801,52.44,5430650,DFS
2015-12-21,52.69,53.39,52.67,53.34,2702584,DFS
2015-12-22,53.68,54.18,53.01,53.99,3158075,DFS
2015-12-23,54.37,54.94,54.28,54.8,2715155,DFS
2015-12-24,54.71,55.01,54.33,54.77,1908667,DFS
2015-12-28,54.5,54.75,53.87,54.35,1535716,DFS
2015-12-29,54.77,54.91,54.47,54.78,1734686,DFS
2015-12-30,54.71,54.94,54.17,54.25,3600334,DFS
2015-12-31,54.1,54.49,53.62,53.62,1989791,DFS
2016-01-04,52.53,52.77,52.09,52.71,4186920,DFS
2016-01-05,52.64,53.09,52.22,52.59,3061649,DFS
2016-01-06,51.82,52.3574,51.325,51.56,3210589,DFS
2016-01-07,50.79,51.8,50.455,50.6,4824102,DFS
2016-01-08,50.99,51.17,49.88,49.97,3604432,DFS
2016-01-11,50.46,50.8,50.02,50.49,3912214,DFS
2016-01-12,50.97,51.36,50.36,51.0,3418712,DFS
2016-01-13,51.44,51.68,49.16,49.4,4369824,DFS
2016-01-14,49.06,50.43,48.19,50.16,5631545,DFS
2016-01-15,48.65,49.41,48.44,49.16,4043310,DFS
2016-01-19,49.78,49.88,48.505,48.91,2957094,DFS
2016-01-20,47.86,49.29,47.29,48.75,3926155,DFS
2016-01-21,48.78,49.53,48.29,48.42,4576668,DFS
2016-01-22,48.86,49.4499,48.23,48.59,4094114,DFS
2016-01-25,48.31,48.59,47.485,47.59,4947730,DFS
2016-01-26,48.05,48.58,47.795,48.39,4378203,DFS
2016-01-27,48.5,49.62,48.18,48.72,6154130,DFS
2016-01-28,46.08,46.99,44.82,44.83,12585144,DFS
2016-01-29,44.99,45.96,44.67,45.79,10804985,DFS
2016-02-01,45.79,46.32,44.65,46.05,5964886,DFS
2016-02-02,45.11,45.14,44.7,45.03,5160762,DFS
2016-02-03,45.2,45.49,43.73,45.4,6169355,DFS
2016-02-04,45.29,46.4094,45.14,46.31,6562891,DFS
2016-02-05,46.25,46.78,45.81,46.25,5395263,DFS
2016-02-08,45.65,45.68,44.42,45.11,4858029,DFS
2016-02-09,44.51,46.1999,44.36,45.87,4483674,DFS
2016-02-10,46.02,46.57,45.48,45.77,4951734,DFS
2016-02-11,44.14,44.14,42.86,43.25,6550703,DFS
2016-02-12,43.9,44.53,43.475,44.52,4059479,DFS
2016-02-16,45.18,45.76,45.0,45.67,2682443,DFS
2016-02-17,46.11,46.85,46.11,46.44,3242612,DFS
2016-02-18,46.44,46.86,45.98,46.39,2488245,DFS
2016-02-19,46.28,46.33,45.76,46.15,1978387,DFS
2016-02-22,46.49,47.37,46.24,47.34,2804199,DFS
2016-02-23,47.0,47.29,46.09,46.46,2910290,DFS
2016-02-24,46.09,46.815,45.27,46.71,2664560,DFS
2016-02-25,46.75,47.16,46.25,47.16,2134195,DFS
2016-02-26,47.56,47.765,47.03,47.15,2365259,DFS
2016-02-29,47.17,47.38,46.41,46.42,2897464,DFS
2016-03-01,46.69,47.6703,46.37,47.57,4074256,DFS
2016-03-02,47.65,48.125,47.37,48.09,3673467,DFS
2016-03-03,47.96,48.85,47.84,48.76,3430108,DFS
2016-03-04,48.79,49.06,48.21,48.53,2768799,DFS
2016-03-07,48.3,48.7035,47.75,48.68,2504148,DFS
2016-03-08,48.18,48.77,48.055,48.24,3333617,DFS
2016-03-09,48.55,48.71,47.78,48.0,2163828,DFS
2016-03-10,48.28,48.53,47.5,48.31,2739058,DFS
2016-03-11,48.8,49.24,48.77,49.18,2866716,DFS
2016-03-14,49.16,49.17,48.24,48.65,2156759,DFS
2016-03-15,48.16,48.75,47.8205,48.71,3220915,DFS
2016-03-16,48.46,49.48,48.29,48.84,3345218,DFS
2016-03-17,48.69,49.87,48.45,49.52,2993914,DFS
2016-03-18,49.72,50.63,49.605,50.59,5316413,DFS
2016-03-21,50.44,50.67,50.05,50.41,1896225,DFS
2016-03-22,50.0,50.35,49.76,50.17,2949380,DFS
2016-03-23,50.16,50.19,49.71,49.86,1838409,DFS
2016-03-24,49.47,49.7,49.08,49.68,1888966,DFS
2016-03-28,49.74,49.84,49.235,49.28,2236564,DFS
2016-03-29,49.18,50.32,48.68,50.28,3217262,DFS
2016-03-30,50.49,50.88,50.11,50.26,2776318,DFS
2016-03-31,50.23,51.13,50.12,50.92,4003765,DFS
2016-04-01,50.58,51.455,50.37,51.39,3246454,DFS
2016-04-04,51.34,51.38,50.68,50.76,2108881,DFS
2016-04-05,50.37,51.26,50.09,51.22,5133032,DFS
2016-04-06,50.98,51.28,50.7,51.2,4012296,DFS
2016-04-07,50.71,50.86,49.98,50.26,3181921,DFS
2016-04-08,50.48,51.08,50.35,50.55,1879676,DFS
2016-04-11,50.72,51.11,50.4211,50.57,2530360,DFS
2016-04-12,50.6,51.58,50.6,51.49,2421067,DFS
2016-04-13,51.89,52.66,51.78,52.61,2409644,DFS
2016-04-14,52.46,52.68,52.09,52.32,2513467,DFS
2016-04-15,52.56,52.69,51.73,51.87,3408229,DFS
2016-04-18,51.74,52.2,51.66,51.95,7028875,DFS
2016-04-19,52.48,52.74,52.21,52.55,6477779,DFS
2016-04-20,55.77,57.095,55.05,56.84,9642858,DFS
2016-04-21,57.13,58.1,56.26,56.36,4341240,DFS
2016-04-22,56.35,57.08,55.89,56.51,3750457,DFS
2016-04-25,56.25,56.88,56.15,56.88,3195938,DFS
2016-04-26,57.0,57.09,56.63,57.07,2237742,DFS
2016-04-27,56.98,57.53,56.77,57.17,2964793,DFS
2016-04-28,56.51,57.25,56.46,56.68,2258185,DFS
2016-04-29,56.27,56.612,55.9,56.27,2465963,DFS
2016-05-02,56.51,56.72,56.08,56.41,4734284,DFS
2016-05-03,55.83,55.96,54.815,55.55,4811329,DFS
2016-05-04,55.07,55.45,54.8,55.15,3086354,DFS
2016-05-05,55.22,55.62,54.62,54.83,2354638,DFS
2016-05-06,54.68,55.315,54.51,55.23,2558080,DFS
2016-05-09,55.16,55.47,54.88,55.16,2296474,DFS
2016-05-10,55.55,56.25,55.4607,55.96,2000790,DFS
2016-05-11,55.66,55.98,55.3201,55.37,2144144,DFS
2016-05-12,55.52,55.84,54.96,55.3,2038589,DFS
2016-05-13,55.26,55.767,54.375,54.42,2482706,DFS
2016-05-16,54.4,54.79,54.14,54.44,3514695,DFS
2016-05-17,54.15,54.39,53.55,53.74,3761627,DFS
2016-05-18,53.78,54.64,53.66,54.57,3346168,DFS
2016-05-19,54.25,54.88,53.91,54.44,2793244,DFS
2016-05-20,54.68,55.15,54.53,54.93,2440120,DFS
2016-05-23,54.92,55.13,54.62,54.7,1823144,DFS
2016-05-24,55.06,55.89,54.84,55.73,1816623,DFS
2016-05-25,55.96,56.78,55.79,56.58,2499482,DFS
2016-05-26,56.52,56.62,56.17,56.19,1522535,DFS
2016-05-27,56.2,56.78,56.2,56.78,2168296,DFS
2016-05-31,57.0,57.1,56.46,56.81,2685617,DFS
2016-06-01,56.28,56.96,55.645,56.96,2928929,DFS
2016-06-02,56.91,57.15,56.53,57.15,1757525,DFS
2016-06-03,56.63,56.66,55.4,56.46,2986332,DFS
2016-06-06,56.56,57.63,56.55,57.31,3137457,DFS
2016-06-07,57.24,57.7729,57.08,57.35,1628766,DFS
2016-06-08,57.23,57.63,57.05,57.39,1535521,DFS
2016-06-09,57.11,57.15,56.45,56.8,1847889,DFS
2016-06-10,56.34,56.47,56.02,56.3,2250869,DFS
2016-06-13,56.03,56.63,55.51,55.52,1941319,DFS
2016-06-14,55.26,55.61,52.91,53.27,7091974,DFS
2016-06-15,53.36,53.93,53.03,53.12,3978902,DFS
2016-06-16,52.77,52.77,51.545,52.59,6309084,DFS
2016-06-17,52.65,53.24,52.43,52.8,3391046,DFS
2016-06-20,53.41,54.2233,53.14,53.18,2780462,DFS
2016-06-21,53.4,53.61,52.89,53.28,2518710,DFS
2016-06-22,53.23,53.8,53.11,53.27,2608180,DFS
2016-06-23,54.0,54.28,53.82,54.28,2892095,DFS
2016-06-24,51.54,53.0896,51.325,51.79,6476222,DFS
2016-06-27,51.0,51.09,50.32,50.71,5023792,DFS
2016-06-28,51.37,51.76,50.525,51.15,5133700,DFS
2016-06-29,51.57,52.51,51.38,52.51,2461626,DFS
2016-06-30,52.84,53.61,52.185,53.59,3732795,DFS
2016-07-01,53.54,54.04,53.21,53.69,2674450,DFS
2016-07-05,53.3,53.3,52.13,52.33,2935237,DFS
2016-07-06,51.89,53.09,51.67,52.88,2973424,DFS
2016-07-07,52.81,53.63,52.81,53.22,2889524,DFS
2016-07-08,54.05,55.09,54.04,54.98,3003085,DFS
2016-07-11,55.31,55.88,55.31,55.64,2560667,DFS
2016-07-12,56.1,56.87,55.99,56.69,2492148,DFS
2016-07-13,56.6,56.814,56.26,56.71,1841573,DFS
2016-07-14,57.34,57.53,56.78,57.44,3313400,DFS
2016-07-15,57.67,57.68,57.01,57.42,2408001,DFS
2016-07-18,57.4,57.65,57.0,57.09,2961925,DFS
2016-07-19,56.71,57.0,56.25,56.98,6209996,DFS
2016-07-20,56.14,56.72,55.385,56.3,3908557,DFS
2016-07-21,56.3,56.68,55.95,56.1,2548534,DFS
2016-07-22,56.23,56.76,56.0239,56.59,2561250,DFS
2016-07-25,56.63,56.72,56.39,56.63,2436996,DFS
2016-07-26,56.52,56.98,56.28,56.53,1990160,DFS
2016-07-27,56.53,56.99,56.3,56.66,2205150,DFS
2016-07-28,56.57,57.0,56.31,56.88,1529941,DFS
2016-07-29,56.68,57.08,56.12,56.84,1695560,DFS
2016-08-01,56.82,56.94,56.27,56.35,2240131,DFS
2016-08-02,56.03,56.1,55.275,55.53,1938888,DFS
2016-08-03,55.5,56.37,55.5,56.33,1609513,DFS
2016-08-04,56.34,56.7,56.24,56.51,1790964,DFS
2016-08-05,57.03,57.935,56.84,57.79,2138970,DFS
2016-08-08,57.83,58.17,57.71,57.96,2909906,DFS
2016-08-09,58.0,58.2,57.57,57.91,2327195,DFS
2016-08-10,57.91,58.025,57.34,57.44,2199595,DFS
2016-08-11,57.63,58.27,57.475,58.05,2877667,DFS
2016-08-12,57.72,58.24,57.6407,58.17,1985104,DFS
2016-08-15,58.22,58.55,57.89,58.21,2106402,DFS
2016-08-16,58.0,58.25,57.77,58.0,1649944,DFS
2016-08-17,57.87,58.21,57.615,58.08,1776956,DFS
2016-08-18,58.06,58.33,57.91,58.12,1897527,DFS
2016-08-19,57.92,58.02,57.51,57.87,1928841,DFS
2016-08-22,57.94,57.98,57.46,57.73,1484069,DFS
2016-08-23,57.87,58.34,57.87,58.07,1812556,DFS
2016-08-24,58.07,58.29,57.71,57.81,1832403,DFS
2016-08-25,57.84,58.0999,57.72,58.01,2198926,DFS
2016-08-26,58.23,58.75,58.03,58.46,3278941,DFS
2016-08-29,58.66,59.275,58.548,59.15,2833314,DFS
2016-08-30,59.16,59.68,59.085,59.65,2171173,DFS
2016-08-31,59.59,60.05,59.44,60.0,3078196,DFS
2016-09-01,60.03,60.29,59.19,59.6,2552694,DFS
2016-09-02,59.75,60.17,59.49,60.02,1948743,DFS
2016-09-06,59.89,60.1,59.36,59.67,2091680,DFS
2016-09-07,59.17,59.56,58.77,59.54,3237541,DFS
2016-09-08,59.56,59.86,59.33,59.72,2467095,DFS
2016-09-09,59.5,59.52,58.74,58.74,3230416,DFS
2016-09-12,58.52,59.78,57.92,59.57,2894815,DFS
2016-09-13,59.01,59.06,57.92,58.03,3386429,DFS
2016-09-14,58.1,58.19,57.375,57.45,3558252,DFS
2016-09-15,57.31,57.91,57.01,57.69,3217364,DFS
2016-09-16,57.36,57.5,56.92,57.09,4455536,DFS
2016-09-19,57.38,57.83,57.15,57.25,1885302,DFS
2016-09-20,57.6,57.72,56.96,56.96,2343857,DFS
2016-09-21,57.26,57.56,57.03,57.44,4101817,DFS
2016-09-22,57.81,57.93,57.47,57.8,3319210,DFS
2016-09-23,57.6,57.89,57.33,57.39,2952079,DFS
2016-09-26,57.0,57.34,56.52,56.73,2616220,DFS
2016-09-27,56.66,57.18,56.43,57.07,2975787,DFS
2016-09-28,57.03,57.3098,56.7,57.05,2496935,DFS
2016-09-29,56.93,57.13,55.64,56.02,2886015,DFS
2016-09-30,56.33,56.79,56.05,56.55,3141054,DFS
2016-10-03,56.36,56.71,56.24,56.61,2628413,DFS
2016-10-04,56.81,57.03,56.44,56.51,2948328,DFS
2016-10-05,56.67,57.35,56.59,57.1,3215394,DFS
2016-10-06,57.0,57.0,56.36,56.67,2378073,DFS
2016-10-07,56.78,57.1,56.31,56.4,2577726,DFS
2016-10-10,56.85,57.06,56.425,56.46,2608095,DFS
2016-10-11,56.25,56.34,55.35,55.49,1916753,DFS
2016-10-12,55.47,55.74,55.3662,55.51,2187797,DFS
2016-10-13,55.12,55.19,53.91,54.51,3395321,DFS
2016-10-14,55.0,55.48,54.79,54.82,2134978,DFS
2016-10-17,54.9,55.01,54.45,54.47,2333359,DFS
2016-10-18,55.03,55.05,54.57,54.81,1988884,DFS
2016-10-19,55.0,55.63,54.89,55.36,2171352,DFS
2016-10-20,55.68,56.46,55.46,55.56,3243443,DFS
2016-10-21,55.21,55.69,55.01,55.35,2882955,DFS
2016-10-24,55.79,56.46,55.75,56.41,2765822,DFS
2016-10-25,56.23,56.45,55.51,56.14,3354575,DFS
2016-10-26,55.93,57.33,55.72,56.89,4232765,DFS
2016-10-27,57.29,57.29,56.32,56.72,2611493,DFS
2016-10-28,56.92,57.06,56.12,56.57,2458143,DFS
2016-10-31,56.76,56.87,56.32,56.33,1937920,DFS
2016-11-01,56.46,56.46,55.56,56.06,2268126,DFS
2016-11-02,55.9,56.0699,55.41,55.72,1999696,DFS
2016-11-03,55.79,56.44,55.75,56.02,2809009,DFS
2016-11-04,56.02,56.92,55.71,56.07,2266916,DFS
2016-11-07,56.9,57.775,56.9,57.74,2116322,DFS
2016-11-08,57.42,57.69,56.68,57.26,2359586,DFS
2016-11-09,58.16,60.58,57.84,60.29,4176955,DFS
2016-11-10,60.81,63.72,60.79,63.6,5851448,DFS
2016-11-11,63.14,64.69,63.031,64.57,4450901,DFS
2016-11-14,65.0,67.18,64.98,66.7,5897707,DFS
2016-11-15,65.43,66.36,64.21,66.33,3453322,DFS
2016-11-16,65.86,66.19,64.98,65.25,2485317,DFS
2016-11-17,65.3,66.14,65.14,66.01,2844204,DFS
2016-11-18,65.73,66.78,65.73,66.24,2523883,DFS
2016-11-21,66.51,66.79,66.13,66.63,2186559,DFS
2016-11-22,66.89,67.39,66.59,67.16,2892548,DFS
2016-11-23,67.26,68.34,67.01,68.28,2345543,DFS
2016-11-25,68.26,68.88,68.12,68.41,1159622,DFS
2016-11-28,68.15,68.49,67.63,67.75,2143808,DFS
2016-11-29,67.86,68.15,67.4,67.62,2568432,DFS
2016-11-30,68.18,68.5,67.42,67.77,3867743,DFS
2016-12-01,68.0,68.9,67.78,68.06,3469604,DFS
2016-12-02,68.23,68.23,66.88,67.26,2273251,DFS
2016-12-05,67.89,68.19,67.38,67.45,2635599,DFS
2016-12-06,67.89,68.425,67.5,68.38,2257012,DFS
2016-12-07,68.76,71.98,68.33,71.62,5768138,DFS
2016-12-08,71.84,72.24,71.07,72.05,3547601,DFS
2016-12-09,71.84,72.83,71.38,72.82,3063950,DFS
2016-12-12,72.36,72.89,71.17,71.68,2935371,DFS
2016-12-13,71.89,72.59,71.34,71.84,2220393,DFS
2016-12-14,71.27,72.54,70.835,71.23,2719814,DFS
2016-12-15,72.0,73.62,71.97,72.47,2753585,DFS
2016-12-16,72.69,72.69,71.46,71.69,4574274,DFS
2016-12-19,71.62,72.54,71.31,72.18,2134438,DFS
2016-12-20,72.45,73.21,72.2,73.18,2128447,DFS
2016-12-21,73.07,73.135,72.37,72.89,1175100,DFS
2016-12-22,72.72,72.9,71.91,72.42,2045814,DFS
2016-12-23,72.61,73.02,72.45,72.64,1152776,DFS
2016-12-27,73.16,73.48,72.57,72.82,913968,DFS
2016-12-28,72.94,72.97,71.57,71.91,1677673,DFS
2016-12-29,72.06,72.5,71.5349,71.85,1462889,DFS
2016-12-30,71.99,72.4699,71.48,72.09,1817881,DFS
2017-01-03,72.9,73.35,71.91,72.73,2292419,DFS
2017-01-04,73.09,74.33,72.89,73.94,2360471,DFS
2017-01-05,73.79,73.79,72.26,72.9,2328202,DFS
2017-01-06,72.76,73.02,71.83,72.06,3137831,DFS
2017-01-09,71.63,72.05,70.71,71.62,3588521,DFS
2017-01-10,71.8,72.91,71.19,72.11,3277813,DFS
2017-01-11,72.18,72.46,71.33,71.65,3264473,DFS
2017-01-12,71.05,71.5,70.22,71.31,3042311,DFS
2017-01-13,71.4,72.84,71.39,71.66,1648515,DFS
2017-01-17,71.29,71.49,69.51,69.9,2715104,DFS
2017-01-18,70.11,70.5,69.28,70.36,2473163,DFS
2017-01-19,70.52,70.53,69.73,70.0,1609068,DFS
2017-01-20,70.3,70.81,69.75,70.2,3200275,DFS
2017-01-23,69.98,70.45,69.03,69.28,2577955,DFS
2017-01-24,69.68,70.205,68.83,69.88,3511059,DFS
2017-01-25,70.83,71.1699,68.5,69.21,5475564,DFS
2017-01-26,69.1,69.42,68.59,69.35,3250285,DFS
2017-01-27,69.5,69.56,68.96,69.06,1769831,DFS
2017-01-30,68.86,69.66,68.27,69.63,2166644,DFS
2017-01-31,69.05,69.78,68.73,69.28,2689320,DFS
2017-02-01,69.7,70.2,68.68,68.77,2763253,DFS
2017-02-02,68.34,68.94,67.8185,68.06,2952119,DFS
2017-02-03,68.93,69.68,68.515,69.36,2016466,DFS
2017-02-06,69.05,69.41,68.805,69.29,2048862,DFS
2017-02-07,69.24,69.58,68.34,68.51,2300367,DFS
2017-02-08,68.2,68.42,67.73,68.16,2200116,DFS
2017-02-09,68.4,69.15,68.15,68.95,1441164,DFS
2017-02-10,69.21,69.25,68.73,68.82,1348386,DFS
2017-02-13,69.17,69.91,69.05,69.58,1396246,DFS
2017-02-14,69.25,70.94,69.17,70.85,2338066,DFS
2017-02-15,71.14,71.4,70.645,70.92,1869438,DFS
2017-02-16,70.75,70.99,70.2,70.84,1642067,DFS
2017-02-17,70.45,71.33,69.93,71.3,2082230,DFS
2017-02-21,71.4,72.31,70.98,71.29,2201218,DFS
2017-02-22,71.02,71.37,70.6,71.17,1721365,DFS
2017-02-23,71.3,71.54,70.85,71.46,1726928,DFS
2017-02-24,70.84,71.41,70.56,71.22,2133993,DFS
2017-02-27,71.3,71.7,71.065,71.63,2064678,DFS
2017-02-28,71.27,71.65,70.73,71.14,3419334,DFS
2017-03-01,72.23,72.91,72.23,72.4,2819173,DFS
2017-03-02,72.46,72.46,71.0,71.06,1850167,DFS
2017-03-03,71.05,71.46,70.64,71.4,2456334,DFS
2017-03-06,71.03,71.03,70.34,70.82,1547509,DFS
2017-03-07,70.81,71.49,70.53,70.98,1865810,DFS
2017-03-08,71.59,71.8,71.29,71.36,1610965,DFS
2017-03-09,71.62,71.84,71.05,71.29,1459869,DFS
2017-03-10,71.66,71.86,71.01,71.52,1631714,DFS
2017-03-13,71.46,71.7,71.06,71.32,1363300,DFS
2017-03-14,71.0,71.88,70.83,71.8,1559517,DFS
2017-03-15,71.86,71.89,70.23,70.63,2903935,DFS
2017-03-16,70.9,71.35,70.76,71.0,1936850,DFS
2017-03-17,71.13,71.38,69.88,70.31,3422021,DFS
2017-03-20,70.28,70.685,69.85,69.88,1922829,DFS
2017-03-21,70.14,70.31,67.48,67.6,2857090,DFS
2017-03-22,67.3,68.13,66.65,67.66,1827010,DFS
2017-03-23,67.61,68.25,67.16,67.42,1918089,DFS
2017-03-24,67.81,67.81,66.8,67.21,1611107,DFS
2017-03-27,66.05,66.99,65.54,66.79,1934705,DFS
2017-03-28,66.42,68.37,66.42,67.89,1782449,DFS
2017-03-29,67.81,67.95,67.39,67.66,1195902,DFS
2017-03-30,67.66,68.91,67.47,68.66,1583997,DFS
2017-03-31,68.54,68.82,68.15,68.39,1971701,DFS
2017-04-03,68.47,68.54,67.03,67.95,1716898,DFS
2017-04-04,67.67,67.83,66.78,67.05,2322650,DFS
2017-04-05,67.78,67.985,66.02,66.12,2797512,DFS
2017-04-06,66.08,66.89,65.26,66.53,3195558,DFS
2017-04-07,65.99,66.55,65.68,65.98,2975443,DFS
2017-04-10,65.89,66.22,65.345,65.43,2392061,DFS
2017-04-11,65.16,66.03,64.81,66.03,2473323,DFS
2017-04-12,65.64,66.15,65.35,65.47,2197369,DFS
2017-04-13,65.14,65.74,64.75,64.77,1857144,DFS
2017-04-17,64.88,65.76,64.6,65.68,2027596,DFS
2017-04-18,65.32,65.62,64.62,65.04,2541414,DFS
2017-04-19,65.38,65.57,64.86,64.97,1976548,DFS
2017-04-20,65.45,66.95,65.45,66.69,3874807,DFS
2017-04-21,66.97,67.15,66.1,66.23,2851914,DFS
2017-04-24,67.75,67.8,66.85,66.91,3247236,DFS
2017-04-25,67.68,67.7299,66.95,67.28,3228452,DFS
2017-04-26,66.25,66.45,63.44,65.23,5679925,DFS
2017-04-27,65.36,65.39,64.18,64.32,3434128,DFS
2017-04-28,63.57,63.94,62.27,62.59,5569749,DFS
2017-05-01,62.35,62.63,61.8,61.97,4014561,DFS
2017-05-02,62.06,62.17,61.12,61.93,4291631,DFS
2017-05-03,61.8,62.06,60.95,61.14,5158144,DFS
2017-05-04,61.6,61.68,60.53,60.55,4625399,DFS
2017-05-05,60.77,61.1,60.08,60.3,6355518,DFS
2017-05-08,60.56,60.67,60.1,60.43,5191791,DFS
2017-05-09,60.3,60.905,60.12,60.7,4000317,DFS
2017-05-10,60.66,60.78,60.1,60.31,3604118,DFS
2017-05-11,60.19,60.8,59.73,60.24,3802992,DFS
2017-05-12,60.0,60.32,59.2973,60.27,4464287,DFS
2017-05-15,60.37,60.99,60.04,60.81,5120323,DFS
2017-05-16,60.98,61.12,60.005,60.17,3384750,DFS
2017-05-17,59.11,59.96,58.78,58.84,3769306,DFS
2017-05-18,58.83,59.57,58.74,59.28,4558320,DFS
2017-05-19,59.39,60.85,59.19,60.11,4516067,DFS
2017-05-22,60.29,60.41,59.59,59.71,3534747,DFS
2017-05-23,59.62,59.95,59.32,59.74,2487248,DFS
2017-05-24,59.74,59.91,59.15,59.2,2639828,DFS
2017-05-25,59.43,59.62,58.87,59.04,5743777,DFS
2017-05-26,58.98,59.935,58.86,59.8,2660004,DFS
2017-05-30,59.65,59.72,58.84,58.86,2890323,DFS
2017-05-31,59.07,59.27,57.82,58.7,3250760,DFS
2017-06-01,58.88,59.43,58.58,59.07,2375980,DFS
2017-06-02,58.75,59.49,58.75,58.91,2830550,DFS
2017-06-05,58.93,59.39,58.83,59.02,2340916,DFS
2017-06-06,58.7,58.99,58.24,58.69,3329363,DFS
2017-06-07,58.76,59.82,58.6,59.37,2646566,DFS
2017-06-08,59.37,60.4,59.37,59.73,2897398,DFS
2017-06-09,60.16,60.715,59.98,60.57,2806159,DFS
2017-06-12,60.61,61.5,60.26,60.73,3039103,DFS
2017-06-13,60.94,61.62,60.51,61.36,2557101,DFS
2017-06-14,60.88,60.9,59.42,60.63,2869861,DFS
2017-06-15,60.45,61.41,60.2,60.72,2163404,DFS
2017-06-16,60.95,61.27,60.58,61.1,3531892,DFS
2017-06-19,61.24,61.47,60.82,61.14,1641598,DFS
2017-06-20,60.86,61.19,60.55,60.78,1824514,DFS
2017-06-21,60.92,60.92,60.11,60.36,1991726,DFS
2017-06-22,60.24,60.595,59.9,60.24,1861163,DFS
2017-06-23,60.32,60.63,59.8,60.04,8458105,DFS
2017-06-26,60.18,60.91,60.08,60.61,1827812,DFS
2017-06-27,60.76,61.5,60.48,61.07,2456796,DFS
2017-06-28,61.45,62.32,61.43,61.88,3106420,DFS
2017-06-29,63.05,63.28,61.26,61.51,5274722,DFS
2017-06-30,61.8,62.62,61.28,62.19,3156117,DFS
2017-07-03,62.42,63.015,62.18,62.27,1629892,DFS
2017-07-05,62.47,62.5021,61.36,61.51,3526318,DFS
2017-07-06,61.3,62.01,61.09,61.2,3159137,DFS
2017-07-07,61.42,61.73,61.06,61.37,2808938,DFS
2017-07-10,61.17,61.28,60.79,61.1,2870265,DFS
2017-07-11,61.1,61.25,60.41,60.76,2749403,DFS
2017-07-12,60.5,61.3399,60.32,61.14,2237329,DFS
2017-07-13,61.2,61.59,61.08,61.42,3226637,DFS
2017-07-14,60.99,61.43,60.42,61.26,2119031,DFS
2017-07-17,61.19,61.365,60.78,61.07,2510075,DFS
2017-07-18,60.78,61.06,60.56,61.04,1518914,DFS
2017-07-19,61.16,61.4,60.91,61.14,1940539,DFS
2017-07-20,61.0,61.56,60.94,61.37,1940339,DFS
2017-07-21,61.76,62.86,61.7,62.53,3646309,DFS
2017-07-24,62.45,62.715,61.94,62.53,2296271,DFS
2017-07-25,62.95,63.93,62.95,63.79,3321542,DFS
2017-07-26,64.0,64.0,63.04,63.13,3782752,DFS
2017-07-27,61.32,62.09,59.92,60.44,7624609,DFS
2017-07-28,60.4,60.89,60.2,60.26,3526890,DFS
2017-07-31,60.4,61.3,60.35,60.94,2345548,DFS
2017-08-01,61.0,61.33,60.93,61.04,1829906,DFS
2017-08-02,60.54,61.03,60.4,60.78,2256701,DFS
2017-08-03,60.65,60.84,60.31,60.46,2224494,DFS
2017-08-04,61.0,61.33,60.93,61.04,1829906,DFS
2017-08-07,60.86,61.5,60.86,61.39,2020497,DFS
2017-08-08,61.28,62.54,61.01,61.96,2902102,DFS
2017-08-09,61.49,61.63,60.965,61.26,1834036,DFS
2017-08-10,60.89,61.08,60.09,60.1,2280850,DFS
2017-08-11,60.12,60.22,59.56,59.64,2164189,DFS
2017-08-14,60.21,60.68,60.12,60.5,1802428,DFS
2017-08-15,61.03,62.11,61.03,61.87,2876340,DFS
2017-08-16,62.18,62.47,61.59,61.71,2309308,DFS
2017-08-17,61.45,61.67,59.895,59.9,1905639,DFS
2017-08-18,59.73,60.0,59.395,59.43,2044334,DFS
2017-08-21,59.49,59.58,59.11,59.27,1555895,DFS
2017-08-22,59.25,59.58,58.97,59.5,2627770,DFS
2017-08-23,59.14,59.71,58.92,59.31,1498603,DFS
2017-08-24,59.42,59.73,59.24,59.47,1730224,DFS
2017-08-25,59.63,60.465,59.63,59.69,2776868,DFS
2017-08-28,59.83,59.96,59.01,59.1,1200014,DFS
2017-08-29,58.52,58.67,58.125,58.45,2706905,DFS
2017-08-30,58.49,59.26,58.44,58.97,1775314,DFS
2017-08-31,58.97,59.4,58.78,58.95,2321778,DFS
2017-09-01,59.12,59.84,58.89,59.59,1343074,DFS
2017-09-05,59.3,59.3,57.98,58.44,2504237,DFS
2017-09-06,58.68,59.06,58.41,58.86,1846375,DFS
2017-09-07,58.92,58.98,57.72,58.09,2432210,DFS
2017-09-08,57.96,58.2,57.63,57.66,1966894,DFS
2017-09-11,58.01,58.48,57.82,58.19,2667393,DFS
2017-09-12,58.35,58.54,57.5,57.99,3270093,DFS
2017-09-13,58.0,59.355,57.83,59.29,2901559,DFS
2017-09-14,59.21,59.415,58.57,58.65,1765636,DFS
2017-09-15,58.54,59.52,58.48,59.43,4212083,DFS
2017-09-18,59.54,60.47,59.45,60.25,2432816,DFS
2017-09-19,60.25,60.78,60.05,60.49,2007282,DFS
2017-09-20,60.43,60.62,60.01,60.34,2816767,DFS
2017-09-21,60.31,60.75,60.14,60.5,1734268,DFS
2017-09-22,60.38,61.42,60.38,61.41,2111776,DFS
2017-09-25,61.3,62.27,61.21,61.91,2161531,DFS
2017-09-26,61.7,62.75,61.64,62.69,2806619,DFS
2017-09-27,63.26,64.19,63.12,64.06,3413078,DFS
2017-09-28,64.06,64.5,63.73,64.36,2393067,DFS
2017-09-29,64.55,64.73,63.95,64.48,2494510,DFS
2017-10-02,64.51,65.22,64.27,65.16,2258395,DFS
2017-10-03,65.17,65.8,65.13,65.74,3260668,DFS
2017-10-04,65.47,65.98,64.99,65.49,2200602,DFS
2017-10-05,65.53,66.155,65.31,65.97,2387973,DFS
2017-10-06,65.92,66.01,65.425,65.75,2554417,DFS
2017-10-09,65.81,66.14,65.26,65.38,1974762,DFS
2017-10-10,65.42,65.74,65.18,65.34,1698207,DFS
2017-10-11,65.16,65.36,64.6,64.84,2155699,DFS
2017-10-12,64.21,64.84,63.66,63.81,3782521,DFS
2017-10-13,63.73,64.42,63.53,63.88,2780064,DFS
2017-10-16,64.19,65.4,64.19,65.35,3294992,DFS
2017-10-17,65.41,65.535,64.56,64.66,1680911,DFS
2017-10-18,64.97,65.56,64.82,65.39,1969788,DFS
2017-10-19,65.03,65.76,64.8,65.66,2077822,DFS
2017-10-20,66.21,67.1,66.21,66.57,3211817,DFS
2017-10-23,66.6,67.035,66.59,66.84,2552899,DFS
2017-10-24,66.96,67.41,66.83,67.39,2696087,DFS
2017-10-25,66.11,67.3,64.59,65.16,5123826,DFS
2017-10-26,65.7,66.92,65.565,66.69,3020761,DFS
2017-10-27,66.6,66.99,66.23,66.78,1713309,DFS
2017-10-30,66.61,67.08,66.4,66.51,1423951,DFS
2017-10-31,66.3,66.86,66.17,66.53,1920273,DFS
2017-11-01,66.68,67.175,66.3,66.9,1923130,DFS
2017-11-02,66.82,67.115,66.11,66.93,2362293,DFS
2017-11-03,67.01,67.86,66.85,67.44,3146339,DFS
2017-11-06,67.26,67.42,66.79,67.02,1331802,DFS
2017-11-07,67.04,67.19,66.16,66.44,1800334,DFS
2017-11-08,66.16,66.25,65.5076,66.09,1634363,DFS
2017-11-09,65.75,65.97,64.78,65.47,2195339,DFS
2017-11-10,65.4,65.69,64.73,64.76,1630893,DFS
2017-11-13,64.58,65.05,63.87,65.0,2186138,DFS
2017-11-14,64.52,64.83,63.985,64.21,2046324,DFS
2017-11-15,63.8,65.52,63.31,65.27,3254170,DFS
2017-11-16,65.41,65.85,64.77,64.82,2266918,DFS
2017-11-17,64.6,65.3904,64.5,65.06,1491345,DFS
2017-11-20,65.24,66.14,65.1301,65.82,1237951,DFS
2017-11-21,65.77,65.92,65.28,65.64,1228889,DFS
2017-11-22,65.64,65.86,65.0,65.5,2026240,DFS
2017-11-24,65.57,65.64,65.19,65.4,897294,DFS
2017-11-27,65.49,65.82,65.13,65.34,1764582,DFS
2017-11-28,65.42,67.7,65.1,67.63,2291241,DFS
2017-11-29,68.0,69.98,67.975,69.01,2778956,DFS
2017-11-30,69.44,71.18,69.28,70.6,3971556,DFS
2017-12-01,70.79,71.19,68.77,71.12,2557963,DFS
2017-12-04,72.02,73.76,72.0,73.44,3998076,DFS
2017-12-05,74.16,74.41,72.6,73.18,3449019,DFS
2017-12-06,72.75,73.35,72.7,72.94,2309514,DFS
2017-12-07,72.53,73.83,72.25,73.45,1605917,DFS
2017-12-08,73.69,73.8,73.11,73.8,1851279,DFS
2017-12-11,74.13,74.68,73.74,74.35,2368839,DFS
2017-12-12,74.66,75.51,74.55,75.09,2196906,DFS
2017-12-13,74.84,75.1,73.73,73.82,2213066,DFS
2017-12-14,73.85,74.39,73.43,73.67,1316269,DFS
2017-12-15,74.02,75.16,73.85,74.59,5182601,DFS
2017-12-18,75.47,76.88,75.2812,75.96,3157836,DFS
2017-12-19,76.12,76.72,75.83,75.95,2403686,DFS
2017-12-20,76.22,76.52,75.66,75.74,1920196,DFS
2017-12-21,76.01,76.5125,75.75,76.04,2073354,DFS
2017-12-22,76.355,77.25,76.1,77.13,2224285,DFS
2017-12-26,77.03,77.52,76.97,77.26,1073469,DFS
2017-12-27,77.15,77.15,76.52,76.96,2108313,DFS
2017-12-28,77.0,77.54,76.98,77.5,1909659,DFS
2017-12-29,77.79,77.79,76.92,76.92,1481327,DFS
2018-01-02,77.24,77.47,76.38,76.91,3122476,DFS
2018-01-03,77.11,77.66,77.11,77.48,1921196,DFS
2018-01-04,78.0,78.83,77.81,78.25,1994667,DFS
2018-01-05,78.53,78.53,77.34,78.16,1642614,DFS
2018-01-08,78.16,78.19,77.44,77.57,1762281,DFS
2018-01-09,77.83,78.415,77.41,78.24,2306027,DFS
2018-01-10,78.41,79.91,78.38,79.47,2490934,DFS
2018-01-11,79.75,80.38,79.435,80.36,1951080,DFS
2018-01-12,80.86,81.0,80.22,80.51,2078412,DFS
2018-01-16,81.0,81.23,78.56,78.94,1985036,DFS
2018-01-17,79.3,79.3,78.37,78.93,2441166,DFS
2018-01-18,79.07,79.14,78.12,78.22,1700963,DFS
2018-01-19,78.18,78.39,77.12,78.32,4342418,DFS
2018-01-22,78.09,78.905,77.83,78.87,1818162,DFS
2018-01-23,78.53,78.96,77.6,78.72,2866731,DFS
2018-01-24,78.97,79.53,78.34,78.74,3210939,DFS
2018-01-25,78.28,81.25,78.05,80.3,3049228,DFS
2018-01-26,80.51,80.99,79.44,80.98,2365365,DFS
2018-01-29,80.75,81.93,80.75,81.31,2015395,DFS
2018-01-30,81.44,81.44,79.72,79.72,1775453,DFS
2018-01-31,80.32,80.69,79.69,79.8,1700863,DFS
2018-02-01,79.51,80.8,79.31,80.62,2120746,DFS
2018-02-02,80.45,80.84,78.85,78.97,2176141,DFS
2018-02-05,77.79,79.33,74.5,74.88,2659331,DFS
2018-02-06,73.07,76.34,71.31,76.14,3309257,DFS
2018-02-07,75.67,77.57,75.67,76.63,1854947,DFS
2013-02-08,58.64,58.75,58.15,58.5,977273,DGX
2013-02-11,58.59,58.73,57.92,57.93,827475,DGX
2013-02-12,57.86,57.91,56.73,56.88,1640669,DGX
2013-02-13,56.89,57.3,56.68,56.97,1037180,DGX
2013-02-14,56.78,56.95,56.47,56.53,1743369,DGX
2013-02-15,56.64,57.41,56.53,57.32,1156911,DGX
2013-02-19,57.25,57.85,57.13,57.54,960872,DGX
2013-02-20,57.49,57.61,56.83,56.84,1152080,DGX
2013-02-21,56.76,56.84,56.0,56.13,991832,DGX
2013-02-22,56.38,56.52,55.69,55.75,1222134,DGX
2013-02-25,56.16,56.6,55.64,55.64,1956849,DGX
2013-02-26,55.92,56.03,55.16,55.8,993053,DGX
2013-02-27,55.71,56.335,55.71,56.17,898002,DGX
2013-02-28,56.25,56.66,56.16,56.17,969173,DGX
2013-03-01,55.99,56.29,55.5,56.13,914909,DGX
2013-03-04,55.99,56.2,55.74,55.99,1934044,DGX
2013-03-05,56.15,56.72,55.97,56.41,1051436,DGX
2013-03-06,56.4,56.96,56.31,56.34,917267,DGX
2013-03-07,56.26,56.46,55.33,55.42,1364647,DGX
2013-03-08,55.53,56.025,55.395,55.94,1216762,DGX
2013-03-11,55.92,56.52,55.776,56.25,1168539,DGX
2013-03-12,56.28,56.84,55.962,56.2,1826522,DGX
2013-03-13,56.27,56.36,55.82,55.99,903857,DGX
2013-03-14,56.13,56.73,55.85,56.5,1381490,DGX
2013-03-15,56.34,56.62,56.06,56.22,1025573,DGX
2013-03-18,55.9,56.02,55.48,55.52,965754,DGX
2013-03-19,55.71,56.62,55.69,56.25,1677176,DGX
2013-03-20,56.5,56.85,56.25,56.51,2509461,DGX
2013-03-21,56.31,56.63,56.0,56.3,745934,DGX
2013-03-22,56.33,56.6005,56.25,56.56,751361,DGX
2013-03-25,56.71,57.03,56.18,56.4,889832,DGX
2013-03-26,56.65,57.5,56.522,57.25,959709,DGX
2013-03-27,56.8,56.84,56.35,56.4,1143495,DGX
2013-03-28,56.18,56.65,55.8,56.461,1933888,DGX
2013-04-01,56.42,56.4925,56.01,56.32,695725,DGX
2013-04-02,56.68,57.58,56.64,56.8,1224106,DGX
2013-04-03,57.0,57.51,56.725,56.83,1315500,DGX
2013-04-04,57.0,57.92,56.91,57.68,914247,DGX
2013-04-05,57.33,57.33,56.62,57.01,1159542,DGX
2013-04-08,56.89,57.03,56.52,57.03,585123,DGX
2013-04-09,56.98,57.03,56.5,56.65,899814,DGX
2013-04-10,56.64,57.36,56.41,57.3,954341,DGX
2013-04-11,58.37,60.0,58.06,59.83,3202834,DGX
2013-04-12,59.65,59.66,58.83,59.34,1519091,DGX
2013-04-15,59.06,59.55,58.37,58.37,1692119,DGX
2013-04-16,58.49,59.23,57.34,58.35,2329620,DGX
2013-04-17,58.04,59.24,56.95,57.37,4058951,DGX
2013-04-18,57.31,57.54,55.59,55.76,2459362,DGX
2013-04-19,55.95,56.71,55.56,55.92,1674086,DGX
2013-04-22,55.85,56.18,55.26,55.48,1843646,DGX
2013-04-23,56.18,57.24,56.18,56.51,2839605,DGX
2013-04-24,56.33,56.5,55.51,56.09,2388487,DGX
2013-04-25,56.28,56.52,55.645,55.85,1012523,DGX
2013-04-26,55.86,56.54,55.7,56.16,1222226,DGX
2013-04-29,56.19,56.5,56.16,56.19,606237,DGX
2013-04-30,56.05,56.44,55.78,56.33,859012,DGX
2013-05-01,56.23,57.38,56.0,56.37,1176281,DGX
2013-05-02,56.49,57.33,56.42,57.32,1462100,DGX
2013-05-03,57.54,57.75,57.18,57.21,1149909,DGX
2013-05-06,57.15,58.205,57.15,57.94,1275706,DGX
2013-05-07,57.96,58.12,57.74,57.78,788697,DGX
2013-05-08,57.68,59.07,57.68,59.06,1300812,DGX
2013-05-09,59.17,59.41,58.79,59.19,1458034,DGX
2013-05-10,59.13,59.78,59.05,59.77,1023446,DGX
2013-05-13,59.56,59.59,58.9001,59.42,1556098,DGX
2013-05-14,59.45,59.88,59.215,59.87,1077942,DGX
2013-05-15,59.67,60.1,59.26,59.99,1685013,DGX
2013-05-16,59.74,60.35,59.46,59.88,1149859,DGX
2013-05-17,59.86,60.79,59.79,60.69,972471,DGX
2013-05-20,60.48,61.0,60.35,60.8,1078083,DGX
2013-05-21,60.94,61.62,60.83,61.39,1325183,DGX
2013-05-22,61.36,62.24,60.9748,61.12,1457065,DGX
2013-05-23,60.7,62.07,60.6901,61.97,1116784,DGX
2013-05-24,61.64,62.56,61.44,62.5,1383721,DGX
2013-05-28,63.0,63.3,62.58,62.76,1301828,DGX
2013-05-29,62.69,62.85,61.86,62.55,865768,DGX
2013-05-30,62.51,63.02,62.26,62.42,1051695,DGX
2013-05-31,62.2,62.85,61.83,61.84,1261972,DGX
2013-06-03,61.91,62.55,61.52,62.53,1185809,DGX
2013-06-04,62.53,62.91,62.11,62.4,988359,DGX
2013-06-05,62.28,62.31,61.03,61.64,1200128,DGX
2013-06-06,61.6,62.09,61.27,62.08,941964,DGX
2013-06-07,62.55,63.0,62.06,62.22,1277964,DGX
2013-06-10,62.44,63.4,62.44,63.2,935248,DGX
2013-06-11,62.68,63.22,62.38,62.55,845332,DGX
2013-06-12,62.97,63.18,62.0,62.0,940010,DGX
2013-06-13,62.0,62.98,61.71,62.89,866772,DGX
2013-06-14,62.69,63.39,62.5,62.62,477412,DGX
2013-06-17,62.84,63.06,62.36,62.59,644424,DGX
2013-06-18,62.52,62.69,62.17,62.39,1036572,DGX
2013-06-19,62.46,62.67,61.86,61.89,792865,DGX
2013-06-20,61.49,61.83,60.75,60.81,1056790,DGX
2013-06-21,61.28,62.03,60.93,61.07,1288068,DGX
2013-06-24,60.73,61.4,60.21,60.81,1825803,DGX
2013-06-25,61.22,61.285,60.36,60.79,912004,DGX
2013-06-26,61.17,61.57,60.59,61.16,714782,DGX
2013-06-27,61.49,61.93,61.3,61.4,916444,DGX
2013-06-28,61.07,61.29,60.12,60.63,1774704,DGX
2013-07-01,60.81,61.15,60.42,60.46,1015659,DGX
2013-07-02,60.39,60.675,60.07,60.45,1001615,DGX
2013-07-03,60.07,60.4199,59.84,60.08,565602,DGX
2013-07-05,60.35,60.83,59.93,60.8,486829,DGX
2013-07-08,61.02,61.47,60.77,61.24,657429,DGX
2013-07-09,57.38,59.39,56.81,58.0,5170930,DGX
2013-07-10,58.11,59.16,58.11,59.0,1840845,DGX
2013-07-11,59.53,59.6,58.721,59.31,1191895,DGX
2013-07-12,58.95,59.36,58.6,59.33,1392275,DGX
2013-07-15,59.6,60.16,59.57,59.89,1037776,DGX
2013-07-16,59.86,60.24,59.86,60.14,855490,DGX
2013-07-17,60.4,60.62,59.46,59.8,1873952,DGX
2013-07-18,59.5,59.72,58.654,58.91,4287216,DGX
2013-07-19,59.21,59.34,58.95,59.03,2213257,DGX
2013-07-22,59.0,59.4,59.0,59.14,2069965,DGX
2013-07-23,59.32,59.54,58.91,59.33,1691649,DGX
2013-07-24,59.33,59.34,58.7,58.72,1596978,DGX
2013-07-25,58.72,59.06,58.3,58.79,1928004,DGX
2013-07-26,58.62,58.7,58.36,58.5,914887,DGX
2013-07-29,58.5,58.94,58.45,58.75,810887,DGX
2013-07-30,58.86,58.94,58.265,58.41,785169,DGX
2013-07-31,58.54,58.78,58.11,58.31,1231498,DGX
2013-08-01,58.64,58.81,58.22,58.7,1182925,DGX
2013-08-02,58.52,58.86,58.39,58.61,816447,DGX
2013-08-05,58.51,58.88,58.38,58.51,638488,DGX
2013-08-06,58.41,58.82,58.25,58.46,1004351,DGX
2013-08-07,58.39,58.5,58.0,58.29,1816686,DGX
2013-08-08,58.86,59.56,58.81,59.32,1795027,DGX
2013-08-09,59.17,59.7,59.17,59.38,1109571,DGX
2013-08-12,59.13,59.61,59.07,59.48,1228941,DGX
2013-08-13,59.41,59.77,59.2,59.51,1271831,DGX
2013-08-14,59.36,60.21,59.36,60.08,1587525,DGX
2013-08-15,59.65,59.8,58.67,58.83,1207038,DGX
2013-08-16,58.63,58.63,57.98,58.09,1004249,DGX
2013-08-19,58.0,58.73,58.0,58.55,915982,DGX
2013-08-20,58.56,58.99,58.27,58.76,720999,DGX
2013-08-21,59.4,59.79,58.94,59.14,1367893,DGX
2013-08-22,59.2,59.35,58.65,58.86,670684,DGX
2013-08-23,59.0,59.29,58.81,59.06,445896,DGX
2013-08-26,59.05,59.36,58.97,59.05,522956,DGX
2013-08-27,58.76,58.87,58.45,58.54,716500,DGX
2013-08-28,58.5,58.67,58.05,58.14,556245,DGX
2013-08-29,58.0,58.385,57.73,57.96,817772,DGX
2013-08-30,58.06,58.62,57.98,58.62,1409512,DGX
2013-09-03,58.87,59.54,58.81,59.0,1887073,DGX
2013-09-04,58.92,59.99,58.82,59.93,1607810,DGX
2013-09-05,60.07,60.87,60.0,60.51,1037861,DGX
2013-09-06,60.56,61.41,60.38,61.11,1350704,DGX
2013-09-09,60.99,61.15,60.48,61.15,883324,DGX
2013-09-10,61.25,61.8,61.201,61.76,1362687,DGX
2013-09-11,61.73,61.9099,61.32,61.79,1026368,DGX
2013-09-12,61.72,61.76,60.86,61.33,1275042,DGX
2013-09-13,61.4,61.73,60.88,61.43,1404376,DGX
2013-09-16,62.04,62.04,61.709,61.8,847645,DGX
2013-09-17,61.93,62.04,61.73,61.98,964648,DGX
2013-09-18,61.78,62.09,61.33,62.0,1352187,DGX
2013-09-19,62.21,62.705,61.73,61.81,1953977,DGX
2013-09-20,61.79,62.22,61.66,62.0,2735006,DGX
2013-09-23,61.7,62.48,61.64,62.48,1975308,DGX
2013-09-24,62.43,62.82,62.16,62.23,1634863,DGX
2013-09-25,62.34,62.538,62.1,62.18,1416379,DGX
2013-09-26,62.26,62.74,62.21,62.39,1419981,DGX
2013-09-27,61.98,62.05,61.47,61.72,1343259,DGX
2013-09-30,61.43,61.96,61.31,61.79,967896,DGX
2013-10-01,61.84,62.37,61.65,62.15,844614,DGX
2013-10-02,62.13,62.81,61.95,62.57,1542454,DGX
2013-10-03,62.42,62.65,62.17,62.5,1436734,DGX
2013-10-04,62.39,62.46,61.78,61.8,1896992,DGX
2013-10-07,61.59,62.45,61.47,62.25,1789818,DGX
2013-10-08,62.31,62.37,61.44,61.87,1294042,DGX
2013-10-09,61.87,62.1,61.46,61.7,1736869,DGX
2013-10-10,58.65,59.89,57.45,58.66,6793377,DGX
2013-10-11,58.69,58.82,58.12,58.12,2634621,DGX
2013-10-14,57.97,58.71,57.73,58.63,2150419,DGX
2013-10-15,58.62,58.7,57.88,57.9,1592136,DGX
2013-10-16,58.05,58.8,58.05,58.75,1472730,DGX
2013-10-17,57.41,60.0,57.36,58.9,3766554,DGX
2013-10-18,58.52,58.58,57.81,57.92,2262925,DGX
2013-10-21,57.75,58.61,57.75,58.18,1519657,DGX
2013-10-22,58.13,58.73,58.02,58.4,1798631,DGX
2013-10-23,58.27,58.57,57.91,58.56,1680325,DGX
2013-10-24,58.79,58.83,58.21,58.27,1141050,DGX
2013-10-25,58.22,58.62,57.97,58.59,1212503,DGX
2013-10-28,58.57,59.28,58.46,58.95,1440495,DGX
2013-10-29,59.0,59.6,58.97,59.34,1190406,DGX
2013-10-30,59.54,59.85,59.33,59.65,1469447,DGX
2013-10-31,59.65,60.04,59.58,59.91,1525538,DGX
2013-11-01,60.01,61.03,59.76,60.93,2741769,DGX
2013-11-04,62.5,62.7,61.42,62.04,7380202,DGX
2013-11-05,62.14,63.1799,61.65,62.65,3599000,DGX
2013-11-06,62.83,63.48,62.62,63.11,1959277,DGX
2013-11-07,63.23,64.0,63.23,63.7,2283933,DGX
2013-11-08,63.5,63.6,62.7,63.32,1949329,DGX
2013-11-11,63.24,64.1,63.14,63.6,1521082,DGX
2013-11-12,63.73,63.84,63.16,63.32,2143548,DGX
2013-11-13,63.31,63.614,62.61,62.88,2499958,DGX
2013-11-14,62.79,63.09,62.6,62.65,2762220,DGX
2013-11-15,62.67,62.96,62.18,62.2,3510773,DGX
2013-11-18,62.5,62.56,61.65,61.86,2060131,DGX
2013-11-19,61.72,62.05,60.95,61.52,1952642,DGX
2013-11-20,61.46,62.04,61.18,61.35,1596714,DGX
2013-11-21,61.41,61.72,61.2,61.48,1111165,DGX
2013-11-22,61.35,61.96,61.33,61.8,988670,DGX
2013-11-25,61.86,62.48,61.84,62.36,1256652,DGX
2013-11-26,62.34,62.48,61.99,62.08,1858296,DGX
2013-11-27,61.86,62.13,60.71,61.42,1897367,DGX
2013-11-29,61.35,61.645,60.9,60.94,826182,DGX
2013-12-02,61.05,61.19,60.56,60.75,1248331,DGX
2013-12-03,61.12,62.03,61.0,61.43,3156889,DGX
2013-12-04,61.15,61.42,60.3,60.86,2494042,DGX
2013-12-05,60.85,61.085,60.17,60.21,1708548,DGX
2013-12-06,60.56,60.62,59.87,59.99,2069238,DGX
2013-12-09,60.16,60.52,59.73,60.33,2006661,DGX
2013-12-10,59.41,59.5,58.12,58.6,4038627,DGX
2013-12-11,57.6,57.65,55.1,55.2,5817281,DGX
2013-12-12,55.04,55.155,53.75,53.81,4554187,DGX
2013-12-13,54.67,54.84,53.45,54.2,4524517,DGX
2013-12-16,54.49,54.8,54.3,54.32,2691132,DGX
2013-12-17,54.09,54.09,53.48,53.55,2206530,DGX
2013-12-18,53.56,53.89,53.0,53.47,3016952,DGX
2013-12-19,53.04,53.53,52.5,52.79,3048516,DGX
2013-12-20,52.8,53.565,52.77,53.52,4133334,DGX
2013-12-23,53.55,54.3,53.55,54.05,1825691,DGX
2013-12-24,53.85,54.7,53.84,54.5,1157108,DGX
2013-12-26,54.39,54.44,53.77,53.87,1170079,DGX
2013-12-27,54.0,54.43,53.87,54.1,1351831,DGX
2013-12-30,53.9,54.21,53.8,54.05,1356505,DGX
2013-12-31,54.22,54.277,53.35,53.54,2400249,DGX
2014-01-02,53.45,53.5,52.75,52.85,2857287,DGX
2014-01-03,52.22,53.16,52.11,52.72,6175407,DGX
2014-01-06,53.06,53.21,51.9,52.19,4481345,DGX
2014-01-07,52.36,53.72,52.32,53.47,2918858,DGX
2014-01-08,53.36,53.745,53.0,53.19,1995101,DGX
2014-01-09,53.08,53.81,53.08,53.73,1928978,DGX
2014-01-10,53.56,54.04,53.41,53.87,1953335,DGX
2014-01-13,53.74,54.24,53.4,53.75,3013034,DGX
2014-01-14,53.89,54.13,53.67,53.93,1971839,DGX
2014-01-15,54.04,54.72,53.9,54.49,1904873,DGX
2014-01-16,54.33,54.78,54.12,54.63,1219122,DGX
2014-01-17,54.63,54.96,54.33,54.68,1059606,DGX
2014-01-21,55.0,55.06,54.49,54.53,1576824,DGX
2014-01-22,54.71,55.24,54.33,55.09,1802356,DGX
2014-01-23,54.81,54.9199,54.12,54.45,1476381,DGX
2014-01-24,54.45,54.59,53.6354,53.71,1984064,DGX
2014-01-27,53.85,54.1,53.66,53.76,2163820,DGX
2014-01-28,53.61,53.72,53.005,53.36,3703185,DGX
2014-01-29,53.0,53.87,52.77,53.82,3368933,DGX
2014-01-30,54.69,55.68,51.8,52.38,6957635,DGX
2014-01-31,51.99,52.86,51.92,52.5,3884926,DGX
2014-02-03,52.2,53.36,51.06,51.08,3069977,DGX
2014-02-04,51.04,51.55,50.51,51.22,3906164,DGX
2014-02-05,50.95,51.39,50.84,51.1,3168879,DGX
2014-02-06,51.29,51.3,50.585,51.06,2008807,DGX
2014-02-07,50.98,51.31,50.46,50.8,1990762,DGX
2014-02-10,51.0,51.83,50.98,51.74,4051313,DGX
2014-02-11,51.94,52.61,51.86,52.34,2751492,DGX
2014-02-12,52.44,52.45,51.85,52.06,2649875,DGX
2014-02-13,51.77,52.56,51.77,52.2,3066569,DGX
2014-02-14,52.2,52.97,52.142,52.6,1919926,DGX
2014-02-18,52.49,53.25,52.45,52.91,1635770,DGX
2014-02-19,52.71,52.95,52.12,52.77,2324573,DGX
2014-02-20,52.84,53.07,52.61,52.97,1161854,DGX
2014-02-21,52.97,53.09,52.8,53.05,2007226,DGX
2014-02-24,53.05,54.01,53.01,53.81,2036840,DGX
2014-02-25,53.59,53.67,53.01,53.16,2338749,DGX
2014-02-26,53.09,53.42,52.855,53.04,1441328,DGX
2014-02-27,53.05,53.19,52.64,52.76,1238427,DGX
2014-02-28,52.94,53.53,52.76,53.0,1956779,DGX
2014-03-03,52.9,53.1799,52.32,52.38,1182018,DGX
2014-03-04,52.82,53.08,52.2,52.26,1964291,DGX
2014-03-05,52.26,52.4,52.03,52.1,1800615,DGX
2014-03-06,52.31,52.77,52.26,52.4,1193927,DGX
2014-03-07,52.66,53.02,52.535,52.58,1281326,DGX
2014-03-10,52.43,52.7,51.86,52.66,2358938,DGX
2014-03-11,53.13,54.5,53.07,54.13,4496143,DGX
2014-03-12,53.79,54.22,53.7,53.91,2839765,DGX
2014-03-13,54.03,54.65,53.89,54.04,2929076,DGX
2014-03-14,54.0,54.13,53.41,53.59,2218812,DGX
2014-03-17,53.63,54.085,53.63,54.08,1267438,DGX
2014-03-18,54.05,55.2,54.05,55.15,1912097,DGX
2014-03-19,55.25,56.2,55.2,55.81,2554254,DGX
2014-03-20,55.7,56.28,55.495,55.68,2168414,DGX
2014-03-21,55.96,56.0858,55.5,55.77,2820438,DGX
2014-03-24,55.88,55.9,55.22,55.52,1897561,DGX
2014-03-25,55.77,55.99,54.615,54.94,2350558,DGX
2014-03-26,58.5,60.5,56.992,57.99,6962558,DGX
2014-03-27,57.95,58.01,56.77,57.88,3433769,DGX
2014-03-28,57.89,58.29,57.32,57.8,1686751,DGX
2014-03-31,57.83,57.96,57.55,57.92,2216475,DGX
2014-04-01,58.15,60.3,58.15,59.98,5528718,DGX
2014-04-02,59.87,61.48,59.57,61.15,5692123,DGX
2014-04-03,61.11,61.46,60.23,60.62,2908859,DGX
2014-04-04,60.26,60.6,59.56,59.61,2385052,DGX
2014-04-07,59.78,59.97,58.47,58.78,2160156,DGX
2014-04-08,58.86,59.93,58.72,59.84,3363344,DGX
2014-04-09,59.915,60.09,59.11,59.81,1877916,DGX
2014-04-10,59.97,60.25,58.9,59.16,2131068,DGX
2014-04-11,59.13,59.45,58.545,58.68,1937586,DGX
2014-04-14,58.9,60.18,58.87,60.14,2054437,DGX
2014-04-15,60.13,60.6099,59.44,60.08,1735225,DGX
2014-04-16,60.76,60.76,59.505,59.98,2225720,DGX
2014-04-17,59.98,60.29,59.12,59.48,1481955,DGX
2014-04-21,59.36,59.84,59.17,59.3,1213937,DGX
2014-04-22,59.5,59.87,58.37,58.4,2401816,DGX
2014-04-23,58.48,58.97,58.25,58.35,1938990,DGX
2014-04-24,58.39,58.63,56.88,57.57,3085080,DGX
2014-04-25,57.62,57.72,55.86,55.88,3788708,DGX
2014-04-28,56.16,56.16,54.9,55.9,2169874,DGX
2014-04-29,56.0,56.56,55.46,55.65,2410461,DGX
2014-04-30,55.55,56.18,55.37,55.93,1746277,DGX
2014-05-01,55.81,56.5,55.54,55.97,993299,DGX
2014-05-02,55.87,56.05,55.51,55.71,1357061,DGX
2014-05-05,55.47,55.63,55.16,55.5,1090021,DGX
2014-05-06,55.33,55.83,55.08,55.57,1265879,DGX
2014-05-07,55.89,56.195,55.56,55.9,3337624,DGX
2014-05-08,56.45,57.99,56.34,57.27,4853979,DGX
2014-05-09,57.12,57.62,56.75,57.18,2673689,DGX
2014-05-12,57.44,57.635,56.97,57.2,1852084,DGX
2014-05-13,57.27,57.37,56.905,57.27,1697748,DGX
2014-05-14,57.19,57.3,56.82,57.14,787006,DGX
2014-05-15,56.97,57.53,56.532,57.51,1515930,DGX
2014-05-16,57.51,58.08,57.36,57.9,2724066,DGX
2014-05-19,57.99,58.06,57.25,57.4,1321582,DGX
2014-05-20,57.47,57.64,57.01,57.21,944885,DGX
2014-05-21,57.36,57.71,57.264,57.42,686438,DGX
2014-05-22,57.43,57.7,57.34,57.34,1002039,DGX
2014-05-23,57.36,57.52,56.92,57.44,1365976,DGX
2014-05-27,57.55,57.9801,57.21,57.72,1249871,DGX
2014-05-28,57.83,58.31,57.55,58.07,1381345,DGX
2014-05-29,58.15,59.62,58.03,59.6,2258233,DGX
2014-05-30,59.47,59.945,58.9773,59.89,1834104,DGX
2014-06-02,59.85,60.68,59.58,60.03,1769905,DGX
2014-06-03,60.03,61.11,59.12,60.93,8730295,DGX
2014-06-04,60.99,62.42,60.885,61.64,3434210,DGX
2014-06-05,61.69,62.08,61.17,61.34,3513158,DGX
2014-06-06,61.64,62.01,61.545,61.75,1589561,DGX
2014-06-09,61.84,61.92,61.51,61.7,1751903,DGX
2014-06-10,61.78,61.95,61.0,61.06,2374437,DGX
2014-06-11,60.8,60.87,59.55,59.62,3515074,DGX
2014-06-12,59.67,60.09,58.66,59.71,2076323,DGX
2014-06-13,59.74,60.1,59.04,59.21,1463987,DGX
2014-06-16,59.35,59.37,58.4,58.55,1351566,DGX
2014-06-17,58.29,58.59,58.26,58.57,1203042,DGX
2014-06-18,58.4,58.64,58.22,58.54,1280945,DGX
2014-06-19,58.55,58.67,58.06,58.64,1230766,DGX
2014-06-20,58.76,59.31,58.47,59.08,1632243,DGX
2014-06-23,59.15,59.57,58.71,59.22,1071976,DGX
2014-06-24,59.08,59.3185,58.64,58.95,603473,DGX
2014-06-25,59.08,59.59,58.52,58.53,1336381,DGX
2014-06-26,58.57,58.58,57.94,58.32,1351678,DGX
2014-06-27,58.02,58.84,57.88,58.82,1418624,DGX
2014-06-30,58.82,58.99,58.485,58.69,1151054,DGX
2014-07-01,58.87,59.29,58.76,59.09,1057314,DGX
2014-07-02,59.21,59.76,58.89,59.75,1153009,DGX
2014-07-03,59.75,60.12,59.41,60.07,854156,DGX
2014-07-07,59.56,59.92,59.26,59.46,1413543,DGX
2014-07-08,59.39,59.62,59.2,59.28,1215972,DGX
2014-07-09,59.34,59.49,58.93,59.35,725849,DGX
2014-07-10,59.0,59.27,58.84,59.04,880536,DGX
2014-07-11,59.03,59.46,58.56,59.4,696171,DGX
2014-07-14,59.66,60.6,59.63,60.23,1988453,DGX
2014-07-15,60.38,61.28,60.38,60.9,1927989,DGX
2014-07-16,61.19,61.689,60.97,61.49,2085049,DGX
2014-07-17,61.23,61.83,60.62,60.65,1388189,DGX
2014-07-18,60.76,60.89,59.59,60.21,1913874,DGX
2014-07-21,60.22,60.76,59.93,60.75,1153034,DGX
2014-07-22,61.14,61.62,60.98,61.52,1410970,DGX
2014-07-23,61.43,61.52,60.88,61.28,1046207,DGX
2014-07-24,61.92,61.92,60.42,61.43,1947563,DGX
2014-07-25,61.72,62.35,61.25,62.14,1468828,DGX
2014-07-28,61.51,62.23,61.34,62.11,1447303,DGX
2014-07-29,62.06,62.46,62.05,62.24,1262236,DGX
2014-07-30,62.23,62.54,62.03,62.48,1211429,DGX
2014-07-31,62.41,62.48,61.04,61.1,2131422,DGX
2014-08-01,60.88,61.45,60.58,61.36,2126020,DGX
2014-08-04,60.88,61.45,60.58,61.36,2126020,DGX
2014-08-05,61.35,61.73,60.43,60.57,1381064,DGX
2014-08-06,60.41,61.2099,60.34,60.41,1869558,DGX
2014-08-07,60.62,60.67,59.68,59.9,1568490,DGX
2014-08-08,60.04,60.78,59.87,60.5,1266867,DGX
2014-08-11,60.78,61.26,60.5925,61.09,988701,DGX
2014-08-12,60.88,61.35,60.64,60.67,749696,DGX
2014-08-13,61.0,61.45,60.825,61.15,748970,DGX
2014-08-14,61.38,61.82,61.14,61.75,983837,DGX
2014-08-15,61.9,61.95,60.29,60.38,1827504,DGX
2014-08-18,60.79,61.95,60.78,61.73,980267,DGX
2014-08-19,61.87,62.33,61.65,62.24,622106,DGX
2014-08-20,62.01,62.665,61.91,62.54,577781,DGX
2014-08-21,62.6,62.89,62.4301,62.77,636603,DGX
2014-08-22,62.61,62.77,62.0,62.33,757685,DGX
2014-08-25,62.45,62.99,62.37,62.74,482732,DGX
2014-08-26,62.78,62.81,62.07,62.71,1002337,DGX
2014-08-27,62.63,62.99,62.36,62.41,708413,DGX
2014-08-28,62.19,62.49,61.85,61.95,814909,DGX
2014-08-29,62.17,63.25,62.14,63.21,856084,DGX
2014-09-02,63.25,63.3,62.71,63.09,844247,DGX
2014-09-03,63.86,64.38,63.62,63.75,1654718,DGX
2014-09-04,63.92,64.18,63.03,63.45,1298738,DGX
2014-09-05,63.51,63.88,63.16,63.75,675191,DGX
2014-09-08,63.5,64.16,62.99,64.08,893352,DGX
2014-09-09,64.11,64.22,63.69,63.83,1061984,DGX
2014-09-10,64.0,64.0,62.66,62.78,1040715,DGX
2014-09-11,62.78,63.18,62.41,63.05,1014404,DGX
2014-09-12,63.14,63.14,62.42,62.62,712979,DGX
2014-09-15,62.7,62.95,62.25,62.42,567099,DGX
2014-09-16,62.45,63.69,62.26,63.52,819854,DGX
2014-09-17,63.36,63.418,62.71,62.92,751687,DGX
2014-09-18,63.0,63.29,62.8,63.06,563199,DGX
2014-09-19,63.35,63.57,63.11,63.4,1035150,DGX
2014-09-22,63.2,63.24,62.06,62.28,1097700,DGX
2014-09-23,61.95,62.492,61.49,61.49,1071331,DGX
2014-09-24,61.53,62.4,61.3,62.34,912270,DGX
2014-09-25,62.09,62.14,60.911,60.92,907124,DGX
2014-09-26,61.0,61.43,60.71,61.36,601302,DGX
2014-09-29,60.91,61.62,60.9,61.47,665336,DGX
2014-09-30,61.49,61.52,60.67,60.68,615151,DGX
2014-10-01,60.81,61.16,60.25,60.32,930647,DGX
2014-10-02,60.25,60.79,59.68,60.63,1242683,DGX
2014-10-03,60.67,60.99,60.26,60.6,2869822,DGX
2014-10-06,61.08,61.09,60.06,60.34,1011806,DGX
2014-10-07,60.07,60.29,59.32,59.36,1069065,DGX
2014-10-08,59.37,60.46,59.01,60.31,1565045,DGX
2014-10-09,60.27,60.49,58.31,58.35,1922637,DGX
2014-10-10,58.48,58.9399,57.91,58.37,3244553,DGX
2014-10-13,58.43,59.74,58.43,58.62,1226080,DGX
2014-10-14,58.95,59.35,57.67,57.85,1768335,DGX
2014-10-15,57.33,58.11,56.27,57.71,1496840,DGX
2014-10-16,56.91,58.43,56.9,57.93,1679733,DGX
2014-10-17,58.53,58.99,58.33,58.81,1071663,DGX
2014-10-20,58.65,59.65,58.395,59.65,1547683,DGX
2014-10-21,59.99,61.19,59.63,61.12,1166164,DGX
2014-10-22,60.93,62.07,59.95,61.21,2013955,DGX
2014-10-23,60.84,63.46,59.99,62.88,2091379,DGX
2014-10-24,63.17,63.96,62.82,63.76,1239718,DGX
2014-10-27,63.71,63.75,62.76,62.89,1713717,DGX
2014-10-28,63.22,63.9,62.91,63.74,1757204,DGX
2014-10-29,64.06,64.09,63.09,63.68,1166212,DGX
2014-10-30,63.62,64.65,63.1,63.77,2397519,DGX
2014-10-31,64.11,64.25,63.3,63.46,2787037,DGX
2014-11-03,63.52,63.52,61.61,62.11,3293615,DGX
2014-11-04,61.11,61.72,59.25,61.36,7937435,DGX
2014-11-05,60.56,61.36,60.2003,60.44,4413829,DGX
2014-11-06,60.48,62.87,60.45,62.76,2706780,DGX
2014-11-07,62.33,62.72,61.2836,61.69,2189788,DGX
2014-11-10,61.79,63.06,61.62,62.69,1385179,DGX
2014-11-11,62.89,63.59,62.71,63.0,1277463,DGX
2014-11-12,62.67,63.22,62.35,62.89,942393,DGX
2014-11-13,63.62,64.65,63.1,63.77,2397519,DGX
2014-11-14,63.69,63.85,62.3,62.41,1294944,DGX
2014-11-17,62.43,63.08,62.1,63.04,1321672,DGX
2014-11-18,63.1,64.239,63.1,64.09,1293589,DGX
2014-11-19,63.95,64.0399,63.04,63.48,1682119,DGX
2014-11-20,62.96,63.54,62.95,63.52,618567,DGX
2014-11-21,64.15,64.85,64.13,64.41,2050985,DGX
2014-11-24,64.72,64.99,64.37,64.67,1376683,DGX
2014-11-25,64.67,65.42,63.75,63.82,1472859,DGX
2014-11-26,63.85,64.53,63.78,64.43,718000,DGX
2014-11-28,64.37,65.64,64.27,65.31,613920,DGX
2014-12-01,65.22,65.67,64.51,64.68,1030347,DGX
2014-12-02,64.98,65.35,64.75,64.99,1128953,DGX
2014-12-03,65.13,66.06,65.03,65.77,1568758,DGX
2014-12-04,65.64,65.89,64.16,64.6,2380304,DGX
2014-12-05,64.65,65.25,64.5,65.0,1605272,DGX
2014-12-08,65.02,65.57,64.65,65.1,1251153,DGX
2014-12-09,64.29,64.96,64.23,64.85,1006677,DGX
2014-12-10,64.68,64.82,64.19,64.26,1611614,DGX
2014-12-11,64.57,65.46,64.56,64.82,1484368,DGX
2014-12-12,64.29,64.76,63.39,63.42,1418747,DGX
2014-12-15,63.75,64.01,63.04,63.21,1244708,DGX
2014-12-16,62.88,64.0,62.88,62.92,1706065,DGX
2014-12-17,63.06,63.895,62.76,63.78,1284619,DGX
2014-12-18,63.93,65.56,63.93,65.56,1317361,DGX
2014-12-19,65.9,66.84,65.51,66.34,1977616,DGX
2014-12-22,66.52,67.57,66.38,67.54,1087355,DGX
2014-12-23,67.65,68.24,66.79,68.1,1504507,DGX
2014-12-24,68.44,68.45,67.59,67.94,701495,DGX
2014-12-26,68.0,68.37,67.59,67.78,765664,DGX
2014-12-29,67.91,68.32,67.43,67.76,1043737,DGX
2014-12-30,67.61,68.19,67.55,68.08,663177,DGX
2014-12-31,68.42,68.51,67.03,67.06,858923,DGX
2015-01-02,68.39,69.58,67.78,68.97,2733721,DGX
2015-01-05,68.58,69.25,66.96,67.28,1829981,DGX
2015-01-06,67.22,67.74,66.09,66.27,2049137,DGX
2015-01-07,66.83,67.15,66.2288,67.11,1224916,DGX
2015-01-08,67.77,69.1,67.77,68.88,1703242,DGX
2015-01-09,68.62,68.87,68.13,68.39,832249,DGX
2015-01-12,68.7,68.7,67.87,68.1,1373235,DGX
2015-01-13,68.67,69.37,67.44,67.92,1119502,DGX
2015-01-14,67.2,68.39,66.88,68.13,1851145,DGX
2015-01-15,68.4,68.58,67.49,67.52,1341398,DGX
2015-01-16,67.24,69.81,67.24,69.74,1636084,DGX
2015-01-20,70.01,70.4,69.3,70.12,1365105,DGX
2015-01-21,70.13,70.23,69.06,69.51,1053668,DGX
2015-01-22,69.82,72.05,69.37,72.01,1921933,DGX
2015-01-23,71.69,71.95,70.74,70.89,1010147,DGX
2015-01-26,71.1,71.83,70.275,71.55,1255094,DGX
2015-01-27,70.74,71.5,70.37,71.32,1285709,DGX
2015-01-28,71.46,72.15,70.43,70.57,2366738,DGX
2015-01-29,70.19,71.21,68.41,71.09,2887548,DGX
2015-01-30,70.31,72.63,70.31,71.07,2299233,DGX
2015-02-02,71.26,71.92,69.93,71.75,1415211,DGX
2015-02-03,71.57,72.86,71.31,72.56,1962494,DGX
2015-02-04,71.92,72.75,71.5,71.6,2029014,DGX
2015-02-05,71.83,72.47,71.02,71.31,1720520,DGX
2015-02-06,71.33,71.525,69.34,69.64,2096093,DGX
2015-02-09,69.65,69.8,68.68,69.09,1708074,DGX
2015-02-10,69.63,70.77,68.75,70.42,1325576,DGX
2015-02-11,70.55,71.55,70.33,71.49,1485704,DGX
2015-02-12,71.65,71.83,71.03,71.65,1381049,DGX
2015-02-13,71.61,71.735,71.08,71.68,894340,DGX
2015-02-17,71.42,71.85,71.2,71.75,862389,DGX
2015-02-18,71.75,72.0,71.15,71.4,926592,DGX
2015-02-19,71.26,71.5,70.92,71.45,616118,DGX
2015-02-20,71.3,72.04,71.07,71.77,1279573,DGX
2015-02-23,70.65,71.82,70.52,70.99,1572040,DGX
2015-02-24,71.1,71.49,70.46,70.62,1251434,DGX
2015-02-25,70.83,71.45,70.62,71.29,1391619,DGX
2015-02-26,71.21,71.74,70.76,71.1,1893337,DGX
2015-02-27,70.94,71.1,69.96,70.14,1839536,DGX
2015-03-02,70.29,71.42,70.28,70.9,1459162,DGX
2015-03-03,71.79,71.8,70.62,70.98,1561673,DGX
2015-03-04,71.01,71.88,70.73,71.77,1489423,DGX
2015-03-05,71.77,72.75,71.65,72.31,1143178,DGX
2015-03-06,72.06,72.6914,71.09,71.18,1075393,DGX
2015-03-09,71.14,71.445,70.69,71.09,1433066,DGX
2015-03-10,70.69,71.14,70.54,70.9,828439,DGX
2015-03-11,71.07,71.23,70.62,71.14,1002240,DGX
2015-03-12,71.43,72.74,71.29,72.59,1130328,DGX
2015-03-13,72.455,74.15,72.3,73.19,1562018,DGX
2015-03-16,73.13,74.43,72.96,73.66,1303130,DGX
2015-03-17,73.16,74.35,72.985,74.21,2058760,DGX
2015-03-18,74.15,76.5,74.14,76.35,2335498,DGX
2015-03-19,76.19,76.32,75.39,76.18,1437733,DGX
2015-03-20,76.69,76.84,75.741,76.74,1644137,DGX
2015-03-23,76.55,77.72,76.38,77.29,1185150,DGX
2015-03-24,77.3,78.33,76.95,77.23,1814380,DGX
2015-03-25,76.53,77.265,75.8,75.94,2846662,DGX
2015-03-26,75.78,76.39,74.72,75.87,2879389,DGX
2015-03-27,75.69,76.33,75.55,76.22,1913578,DGX
2015-03-30,76.73,77.89,76.59,77.69,1650907,DGX
2015-03-31,77.25,77.9,76.84,76.85,1684273,DGX
2015-04-01,76.86,76.86,75.27,75.58,3215304,DGX
2015-04-02,75.51,76.52,75.3,75.8,1132398,DGX
2015-04-06,75.12,76.52,74.89,76.12,1852963,DGX
2015-04-07,76.0,76.48,75.4,75.45,1157582,DGX
2015-04-08,75.63,76.18,75.34,75.59,962799,DGX
2015-04-09,75.56,76.39,75.55,76.18,1504813,DGX
2015-04-10,76.47,76.755,76.03,76.24,838761,DGX
2015-04-13,76.44,76.62,75.47,75.5,1554452,DGX
2015-04-14,75.8,75.82,74.43,74.5,1998265,DGX
2015-04-15,75.01,76.23,74.94,76.01,2248998,DGX
2015-04-16,75.96,76.25,75.68,76.15,1508159,DGX
2015-04-17,75.46,75.89,74.87,75.33,1576338,DGX
2015-04-20,75.84,76.34,75.72,76.15,1425070,DGX
2015-04-21,76.39,76.59,76.09,76.21,1141719,DGX
2015-04-22,76.02,76.36,74.86,76.29,2452256,DGX
2015-04-23,76.29,76.29,74.9401,75.21,2380171,DGX
2015-04-24,75.59,75.99,74.76,75.81,1208654,DGX
2015-04-27,75.92,75.98,74.35,74.52,1767646,DGX
2015-04-28,74.52,74.8,72.31,73.79,1590792,DGX
2015-04-29,73.33,73.4528,71.82,72.25,1563445,DGX
2015-04-30,72.36,72.76,71.14,71.42,1549240,DGX
2015-05-01,71.85,72.35,71.2,71.7,962979,DGX
2015-05-04,71.73,72.52,71.61,71.66,939668,DGX
2015-05-05,71.28,71.4499,69.825,69.89,1539081,DGX
2015-05-06,70.04,70.405,69.47,70.07,1593979,DGX
2015-05-07,70.27,71.12,70.01,71.02,1339445,DGX
2015-05-08,71.49,71.93,70.5,71.02,934628,DGX
2015-05-11,70.77,71.31,70.51,70.55,1183201,DGX
2015-05-12,69.83,70.63,69.7,70.26,1478686,DGX
2015-05-13,70.65,71.31,70.29,70.88,1142350,DGX
2015-05-14,71.39,71.95,71.08,71.7,1100131,DGX
2015-05-15,71.93,72.16,71.37,71.62,707742,DGX
2015-05-18,71.46,72.86,71.45,72.81,1405475,DGX
2015-05-19,72.81,72.9999,72.56,72.75,1103460,DGX
2015-05-20,72.53,75.0,72.49,74.67,2109871,DGX
2015-05-21,74.57,74.84,73.56,73.88,1093523,DGX
2015-05-22,73.57,89.0,73.57,79.6,14985949,DGX
2015-05-26,78.15,78.15,76.2,77.38,3515883,DGX
2015-05-27,77.32,78.09,76.79,77.16,2064848,DGX
2015-05-28,77.16,77.5497,75.655,76.04,2300717,DGX
2015-05-29,76.36,76.42,75.15,75.23,1631224,DGX
2015-06-01,75.84,76.3,75.0,75.48,1510349,DGX
2015-06-02,75.37,75.4,74.41,74.76,728731,DGX
2015-06-03,74.96,75.59,74.15,74.36,976969,DGX
2015-06-04,74.28,75.62,74.02,74.94,1360421,DGX
2015-06-05,74.68,74.84,73.87,73.96,1097819,DGX
2015-06-08,74.06,74.5,73.78,73.84,941966,DGX
2015-06-09,73.75,74.01,73.56,73.71,1507880,DGX
2015-06-10,73.78,74.37,73.57,73.69,1504029,DGX
2015-06-11,74.08,74.2899,73.71,74.16,863828,DGX
2015-06-12,73.63,74.15,72.96,73.04,989010,DGX
2015-06-15,72.65,73.06,72.3,72.67,932247,DGX
2015-06-16,72.45,72.78,72.27,72.57,1220544,DGX
2015-06-17,72.95,73.28,72.12,72.83,771376,DGX
2015-06-18,72.98,73.13,72.71,72.86,1120495,DGX
2015-06-19,72.77,73.62,72.61,73.34,1345025,DGX
2015-06-22,73.76,73.76,72.19,72.27,1111175,DGX
2015-06-23,71.66,72.48,71.41,72.1,1504470,DGX
2015-06-24,72.11,72.35,71.63,71.7,1273899,DGX
2015-06-25,71.97,73.82,71.404,72.83,1317703,DGX
2015-06-26,72.92,73.69,72.71,72.75,1400522,DGX
2015-06-29,72.19,72.845,71.13,71.19,1068037,DGX
2015-06-30,71.89,72.66,71.64,72.52,1105530,DGX
2015-07-01,73.0,73.36,72.48,72.9,1103761,DGX
2015-07-02,72.91,72.91,71.7,71.83,939497,DGX
2015-07-06,70.82,71.26,70.42,71.07,1515476,DGX
2015-07-07,71.32,71.56,70.36,71.38,660233,DGX
2015-07-08,71.0,71.32,69.6,69.69,832409,DGX
2015-07-09,70.51,71.03,70.31,70.84,1342657,DGX
2015-07-10,71.76,71.99,71.15,71.58,745030,DGX
2015-07-13,72.42,73.22,72.42,73.18,1493531,DGX
2015-07-14,73.4,74.15,73.0,74.08,1401164,DGX
2015-07-15,74.1,74.22,72.85,73.24,927719,DGX
2015-07-16,73.85,73.92,72.9,73.87,737171,DGX
2015-07-17,73.72,73.86,72.93,73.26,663138,DGX
2015-07-20,73.39,73.39,72.56,73.09,776101,DGX
2015-07-21,73.36,73.43,72.06,72.09,939695,DGX
2015-07-22,71.81,72.538,71.56,72.47,915742,DGX
2015-07-23,71.95,75.25,71.24,74.4,1900098,DGX
2015-07-24,74.17,74.84,73.255,73.37,1056970,DGX
2015-07-27,73.13,73.325,71.955,71.99,1622944,DGX
2015-07-28,72.26,72.39,70.4214,72.12,1416747,DGX
2015-07-29,72.37,73.85,71.84,73.66,971049,DGX
2015-07-30,73.48,73.65,72.96,73.49,427111,DGX
2015-07-31,73.74,74.49,73.65,73.81,1099074,DGX
2015-08-03,74.04,74.48,73.72,74.2,643265,DGX
2015-08-04,74.4,75.08,74.03,74.58,591026,DGX
2015-08-05,74.88,75.24,73.98,74.48,949323,DGX
2015-08-06,74.35,74.52,73.46,73.89,700415,DGX
2015-08-07,73.7,73.8,71.26,72.43,1143982,DGX
2015-08-10,72.9,73.91,72.8725,73.64,722486,DGX
2015-08-11,73.01,73.43,71.81,72.55,947592,DGX
2015-08-12,72.06,72.46,71.36,72.39,641524,DGX
2015-08-13,72.25,72.69,71.9101,72.2,541407,DGX
2015-08-14,72.09,72.85,71.73,72.72,707719,DGX
2015-08-17,72.38,73.63,71.85,73.57,614611,DGX
2015-08-18,73.49,73.99,73.18,73.5,699565,DGX
2015-08-19,73.14,73.99,72.57,73.44,699186,DGX
2015-08-20,72.66,72.87,70.88,70.98,956781,DGX
2015-08-21,70.51,71.31,70.15,70.18,1595891,DGX
2015-08-24,67.29,70.03,66.34,67.31,1852635,DGX
2015-08-25,68.47,68.49,65.05,65.31,3299941,DGX
2015-08-26,66.4,67.8699,65.73,67.71,1165651,DGX
2015-08-27,68.17,69.6,67.84,69.08,1038404,DGX
2015-08-28,68.62,69.32,68.3,68.89,739455,DGX
2015-08-31,68.88,69.37,67.67,67.8,750856,DGX
2015-09-01,66.22,66.99,65.36,65.7,848936,DGX
2015-09-02,66.56,66.94,65.63,66.56,827261,DGX
2015-09-03,67.11,68.35,66.765,66.93,1021807,DGX
2015-09-04,65.94,66.2,64.51,65.17,1144061,DGX
2015-09-08,66.19,66.71,65.64,66.3,1315369,DGX
2015-09-09,66.92,67.0,65.48,65.6,1099457,DGX
2015-09-10,65.44,66.01,65.26,65.46,830278,DGX
2015-09-11,65.16,65.64,64.71,65.62,1334192,DGX
2015-09-14,65.8,66.19,65.54,66.08,810941,DGX
2015-09-15,66.3,67.01,65.845,66.7,918261,DGX
2015-09-16,67.0,68.06,66.75,67.92,1113371,DGX
2015-09-17,67.99,68.98,67.85,68.16,578798,DGX
2015-09-18,67.44,67.83,66.73,66.9,912834,DGX
2015-09-21,67.55,67.97,66.85,67.3,614917,DGX
2015-09-22,66.52,66.62,65.68,66.11,727507,DGX
2015-09-23,66.29,66.66,65.83,66.06,493557,DGX
2015-09-24,65.43,65.79,64.62,65.52,778266,DGX
2015-09-25,65.89,66.08,63.98,64.41,1055023,DGX
2015-09-28,63.78,64.15,60.07,60.51,1601931,DGX
2015-09-29,60.49,62.04,60.23,60.7,1231774,DGX
2015-09-30,61.27,61.73,60.7,61.47,1285805,DGX
2015-10-01,61.5,62.05,60.69,61.58,1446841,DGX
2015-10-02,60.48,62.84,60.15,62.81,1223304,DGX
2015-10-05,63.29,63.91,62.87,63.66,1637333,DGX
2015-10-06,63.46,63.525,61.405,61.58,1191126,DGX
2015-10-07,61.8,62.7426,61.56,62.68,1529195,DGX
2015-10-08,62.62,63.16,62.08,63.0,1405917,DGX
2015-10-09,63.08,63.83,62.87,63.26,1090992,DGX
2015-10-12,63.26,63.495,62.7,63.36,700337,DGX
2015-10-13,63.22,63.595,62.71,63.0,986191,DGX
2015-10-14,62.99,63.21,61.81,61.9,1107370,DGX
2015-10-15,62.04,64.17,62.04,64.07,1488507,DGX
2015-10-16,64.61,65.79,64.35,65.36,1470621,DGX
2015-10-19,65.21,66.21,65.01,65.66,1042034,DGX
2015-10-20,65.76,66.47,65.2,65.32,808394,DGX
2015-10-21,65.67,65.9799,64.29,65.04,1275960,DGX
2015-10-22,65.0,66.65,61.0,62.29,2987241,DGX
2015-10-23,62.57,65.44,62.34,64.84,3066594,DGX
2015-10-26,64.56,65.18,64.21,64.45,1848761,DGX
2015-10-27,64.27,65.08,64.27,64.89,1505411,DGX
2015-10-28,65.17,66.39,64.23,66.29,1270809,DGX
2015-10-29,66.28,67.23,66.01,66.82,1285175,DGX
2015-10-30,67.06,68.2,66.853,67.95,1873851,DGX
2015-11-02,68.15,69.59,67.95,69.26,1296118,DGX
2015-11-03,68.91,69.41,68.46,69.01,889333,DGX
2015-11-04,69.12,69.49,68.56,69.12,976652,DGX
2015-11-05,69.11,69.25,68.46,68.65,1188833,DGX
2015-11-06,68.32,68.7,68.01,68.2,1093562,DGX
2015-11-09,67.97,68.07,67.17,67.74,1133261,DGX
2015-11-10,67.74,68.48,67.37,68.43,1010249,DGX
2015-11-11,68.64,68.8499,67.13,67.2,616263,DGX
2015-11-12,66.63,66.88,66.03,66.37,843962,DGX
2015-11-13,66.39,67.67,65.95,67.2,1234015,DGX
2015-11-16,67.06,67.92,66.98,67.51,943472,DGX
2015-11-17,67.32,68.51,66.98,68.04,643809,DGX
2015-11-18,68.51,69.36,68.29,69.09,852841,DGX
2015-11-19,68.94,69.06,67.61,67.85,1126977,DGX
2015-11-20,67.95,68.49,67.71,67.95,994399,DGX
2015-11-23,67.9,68.905,67.73,68.58,710431,DGX
2015-11-24,68.02,68.45,67.77,68.25,707480,DGX
2015-11-25,68.44,68.96,68.0843,68.53,652593,DGX
2015-11-27,68.68,69.24,68.4,68.76,622358,DGX
2015-11-30,68.81,69.06,68.04,68.32,1760462,DGX
2015-12-01,68.78,69.24,68.21,69.11,614648,DGX
2015-12-02,68.97,69.49,68.44,68.69,541937,DGX
2015-12-03,68.71,68.73,65.47,66.21,1087038,DGX
2015-12-04,66.88,68.82,66.795,68.57,1053235,DGX
2015-12-07,68.48,68.93,67.82,68.83,874095,DGX
2015-12-08,68.64,68.9388,67.98,68.42,2674533,DGX
2015-12-09,68.04,69.035,67.75,68.04,1355470,DGX
2015-12-10,68.13,68.72,68.08,68.19,967950,DGX
2015-12-11,67.34,67.71,67.15,67.48,1053475,DGX
2015-12-14,67.57,68.06,66.29,67.46,1394295,DGX
2015-12-15,67.91,68.92,67.89,68.58,527825,DGX
2015-12-16,68.95,69.27,67.55,68.76,1038856,DGX
2015-12-17,68.74,69.71,68.64,68.85,1761030,DGX
2015-12-18,68.58,69.67,68.41,69.48,1803510,DGX
2015-12-21,69.99,71.1,69.59,71.07,1295380,DGX
2015-12-22,71.4,71.5,70.415,71.37,1013418,DGX
2015-12-23,71.68,71.98,71.33,71.73,950176,DGX
2015-12-24,71.7,71.78,71.19,71.41,300925,DGX
2015-12-28,71.18,71.69,70.87,71.6,507365,DGX
2015-12-29,71.77,72.43,71.52,72.11,482900,DGX
2015-12-30,71.87,72.26,71.58,71.74,510133,DGX
2015-12-31,71.41,71.77,70.99,71.14,726040,DGX
2016-01-04,70.2,70.95,69.79,70.76,1229949,DGX
2016-01-05,70.79,71.75,70.37,70.78,1061939,DGX
2016-01-06,70.0,70.51,69.08,69.68,1292075,DGX
2016-01-07,68.72,69.245,67.82,68.15,1177735,DGX
2016-01-08,67.99,69.19,67.34,67.42,1038323,DGX
2016-01-11,67.64,68.195,66.94,67.94,1253830,DGX
2016-01-12,68.67,69.43,67.23,68.24,784185,DGX
2016-01-13,68.17,68.63,66.51,66.68,925307,DGX
2016-01-14,66.92,67.25,65.98,66.9,1153073,DGX
2016-01-15,65.15,65.97,64.55,65.77,1033507,DGX
2016-01-19,66.5,66.56,64.83,65.48,902651,DGX
2016-01-20,64.83,65.48,63.37,65.0,1778289,DGX
2016-01-21,65.11,65.72,64.335,64.75,1077397,DGX
2016-01-22,65.16,66.13,64.89,65.94,1014267,DGX
2016-01-25,65.98,66.86,65.43,65.57,700196,DGX
2016-01-26,65.83,66.28,65.23,66.23,977481,DGX
2016-01-27,65.88,67.09,65.22,65.75,1158984,DGX
2016-01-28,66.43,67.31,63.13,64.15,1938074,DGX
2016-01-29,64.4,65.7225,63.165,65.67,1832314,DGX
2016-02-01,65.66,66.12,64.68,65.86,1383000,DGX
2016-02-02,65.1,65.69,63.72,63.97,1035118,DGX
2016-02-03,64.33,64.42,62.7809,64.02,1414744,DGX
2016-02-04,63.92,64.9,63.58,63.87,995694,DGX
2016-02-05,63.84,63.86,61.94,62.05,1334989,DGX
2016-02-08,61.54,61.7,59.66,60.54,1111358,DGX
2016-02-09,59.78,61.02,59.655,60.55,1494675,DGX
2016-02-10,60.71,63.45,60.58,62.12,1028677,DGX
2016-02-11,61.26,62.088,61.1101,61.3,1077689,DGX
2016-02-12,61.75,62.34,61.55,61.9,739455,DGX
2016-02-16,62.12,63.57,61.92,63.22,895973,DGX
2016-02-17,63.77,64.798,63.05,64.57,935988,DGX
2016-02-18,64.64,66.862,63.85,66.05,1349366,DGX
2016-02-19,65.92,66.42,65.27,66.31,945360,DGX
2016-02-22,66.83,67.74,66.51,66.7,819929,DGX
2016-02-23,66.65,66.86,66.01,66.14,780056,DGX
2016-02-24,65.6,66.24,65.06,66.07,1011662,DGX
2016-02-25,66.48,66.955,66.07,66.72,1073775,DGX
2016-02-26,66.83,67.9,66.775,67.22,998115,DGX
2016-02-29,67.21,67.51,66.51,66.53,861992,DGX
2016-03-01,67.8,68.765,66.65,68.48,923113,DGX
2016-03-02,68.21,68.66,67.39,67.93,954804,DGX
2016-03-03,67.7,69.83,67.7,69.71,1200981,DGX
2016-03-04,69.7,69.96,69.13,69.32,1109616,DGX
2016-03-07,68.88,70.0,68.86,69.62,988682,DGX
2016-03-08,69.19,69.23,68.22,68.43,897035,DGX
2016-03-09,68.63,68.95,68.1,68.61,761729,DGX
2016-03-10,69.04,69.08,67.36,68.03,1104095,DGX
2016-03-11,68.75,71.07,68.61,70.72,1200899,DGX
2016-03-14,70.14,70.88,69.75,69.85,905427,DGX
2016-03-15,69.29,69.65,68.63,69.3,875056,DGX
2016-03-16,69.24,69.98,68.96,69.68,784588,DGX
2016-03-17,69.51,69.7,68.2,69.08,1073888,DGX
2016-03-18,69.23,70.6,69.07,70.11,1704285,DGX
2016-03-21,70.14,70.29,69.44,70.02,867955,DGX
2016-03-22,69.83,70.18,69.16,69.88,888690,DGX
2016-03-23,70.01,70.6553,69.85,70.15,817294,DGX
2016-03-24,69.44,69.91,68.9108,69.79,886464,DGX
2016-03-28,70.06,70.77,69.62,70.4,880111,DGX
2016-03-29,70.27,71.515,69.88,71.48,707561,DGX
2016-03-30,71.89,72.64,71.53,72.26,998753,DGX
2016-03-31,71.99,72.23,71.27,71.45,1241274,DGX
2016-04-01,71.18,72.68,70.92,72.58,979252,DGX
2016-04-04,72.33,72.635,71.74,72.07,703060,DGX
2016-04-05,71.37,72.29,71.35,71.43,1240879,DGX
2016-04-06,71.43,73.25,71.43,73.16,893928,DGX
2016-04-07,72.66,73.33,71.61,71.98,724118,DGX
2016-04-08,72.59,72.79,72.075,72.35,869506,DGX
2016-04-11,72.51,72.81,72.08,72.65,622811,DGX
2016-04-12,72.89,73.2,72.39,72.85,729669,DGX
2016-04-13,73.36,73.5,72.9,73.22,945627,DGX
2016-04-14,73.28,74.42,72.95,73.95,786798,DGX
2016-04-15,74.07,74.51,73.61,74.45,740154,DGX
2016-04-18,74.4,75.07,74.03,74.75,809425,DGX
2016-04-19,75.07,75.2,74.06,74.37,792098,DGX
2016-04-20,74.25,75.03,73.73,74.72,942551,DGX
2016-04-21,74.93,75.8,73.21,75.0,1203234,DGX
2016-04-22,75.14,75.5,74.4,75.3,1008599,DGX
2016-04-25,75.44,75.5,74.28,75.36,1126672,DGX
2016-04-26,75.54,76.0,75.27,75.7,768044,DGX
2016-04-27,75.54,76.0,75.27,75.72,1094515,DGX
2016-04-28,75.34,76.2,75.14,75.33,722635,DGX
2016-04-29,75.38,76.14,74.56,75.17,1125887,DGX
2016-05-02,75.59,75.85,74.91,75.15,1091525,DGX
2016-05-03,74.55,75.01,74.04,74.84,756771,DGX
2016-05-04,74.5,75.18,74.18,74.99,973004,DGX
2016-05-05,75.1,75.6901,74.78,75.51,988262,DGX
2016-05-06,75.17,76.0,75.15,75.78,984663,DGX
2016-05-09,75.7,76.88,75.64,76.54,1079699,DGX
2016-05-10,76.65,76.65,75.62,76.31,804801,DGX
2016-05-11,76.26,76.91,76.065,76.23,784326,DGX
2016-05-12,76.3,76.515,75.1,75.72,818070,DGX
2016-05-13,75.77,76.32,75.38,75.95,1252622,DGX
2016-05-16,76.0,76.825,75.96,76.8,923599,DGX
2016-05-17,76.8,77.11,75.852,76.17,1188922,DGX
2016-05-18,76.11,77.01,75.36,76.73,1008745,DGX
2016-05-19,76.58,77.23,75.773,76.16,617853,DGX
2016-05-20,76.39,76.74,75.86,76.52,1152705,DGX
2016-05-23,76.52,76.52,75.49,76.1,1280475,DGX
2016-05-24,76.58,77.7499,75.62,77.62,945222,DGX
2016-05-25,77.68,78.1,77.09,77.37,1203068,DGX
2016-05-26,77.33,77.59,76.49,77.24,1054601,DGX
2016-05-27,77.36,77.62,77.0,77.21,1217867,DGX
2016-05-31,77.36,78.06,76.89,77.17,1701017,DGX
2016-06-01,76.8,77.54,76.63,77.28,889143,DGX
2016-06-02,77.01,78.22,77.01,78.22,1141865,DGX
2016-06-03,78.2,78.23,76.96,77.27,1562920,DGX
2016-06-06,77.27,78.02,77.1,77.77,794132,DGX
2016-06-07,77.75,78.35,77.41,78.16,929283,DGX
2016-06-08,78.01,78.91,77.69,78.86,1109119,DGX
2016-06-09,78.79,78.97,78.21,78.75,1244963,DGX
2016-06-10,78.3,78.74,77.2,77.45,1290840,DGX
2016-06-13,77.2,77.43,76.1901,76.48,1420073,DGX
2016-06-14,76.42,77.505,76.0924,77.42,1853582,DGX
2016-06-15,77.5,77.95,76.52,76.62,1190347,DGX
2016-06-16,76.16,77.19,75.89,77.1,1234127,DGX
2016-06-17,77.13,77.2697,75.2,75.73,1953876,DGX
2016-06-20,76.73,78.38,76.73,77.84,2059846,DGX
2016-06-21,78.18,78.215,77.35,77.87,884206,DGX
2016-06-22,78.09,80.11,77.909,79.59,2284695,DGX
2016-06-23,80.08,80.54,79.67,80.53,987927,DGX
2016-06-24,77.93,79.425,77.86,78.9,1556254,DGX
2016-06-27,78.5,78.81,77.29,77.58,2641427,DGX
2016-06-28,77.74,78.41,77.5,78.24,1631957,DGX
2016-06-29,79.01,80.68,78.895,80.15,1344810,DGX
2016-06-30,80.0,81.41,79.93,81.41,1406372,DGX
2016-07-01,80.89,81.34,80.63,81.24,1147682,DGX
2016-07-05,81.08,81.35,80.47,81.07,1045242,DGX
2016-07-06,80.91,81.4,80.27,81.19,1496183,DGX
2016-07-07,81.19,81.69,80.97,81.23,1170638,DGX
2016-07-08,81.78,82.42,81.4,82.23,1516646,DGX
2016-07-11,82.65,82.98,82.3,82.82,1130792,DGX
2016-07-12,83.02,83.29,82.48,83.01,1242521,DGX
2016-07-13,83.37,83.79,82.87,83.1,847951,DGX
2016-07-14,83.57,83.92,83.3701,83.56,1007399,DGX
2016-07-15,83.81,83.9658,82.98,83.3,974547,DGX
2016-07-18,83.45,83.75,82.72,83.04,1039815,DGX
2016-07-19,83.09,83.779,82.69,83.15,936206,DGX
2016-07-20,83.5,83.86,83.17,83.56,964586,DGX
2016-07-21,83.36,85.11,83.1514,84.02,1678495,DGX
2016-07-22,84.22,85.16,83.8,85.0,1129807,DGX
2016-07-25,84.66,84.86,84.13,84.45,794784,DGX
2016-07-26,84.41,84.95,83.875,84.92,1278170,DGX
2016-07-27,84.51,84.74,83.79,84.31,1144890,DGX
2016-07-28,84.17,85.5,83.97,85.31,919796,DGX
2016-07-29,85.12,86.44,85.085,86.36,1471146,DGX
2016-08-01,86.5,86.85,86.15,86.24,971786,DGX
2016-08-02,86.17,86.23,84.87,85.24,1057991,DGX
2016-08-03,85.38,85.99,85.05,85.65,865624,DGX
2016-08-04,85.86,85.95,85.27,85.8,943287,DGX
2016-08-05,86.06,86.3875,85.61,85.68,874464,DGX
2016-08-08,85.73,85.83,84.8,84.93,1042818,DGX
2016-08-09,85.15,85.68,84.97,85.52,675091,DGX
2016-08-10,85.36,85.41,84.87,85.36,588429,DGX
2016-08-11,85.63,86.19,85.35,86.06,797986,DGX
2016-08-12,85.82,86.04,85.51,85.79,657854,DGX
2016-08-15,85.81,86.13,85.62,85.68,718121,DGX
2016-08-16,85.65,85.98,85.02,85.25,568922,DGX
2016-08-17,85.2,85.52,84.2642,84.69,953888,DGX
2016-08-18,84.54,85.39,84.54,85.18,711753,DGX
2016-08-19,84.84,84.97,84.17,84.91,971487,DGX
2016-08-22,84.85,85.56,84.5272,85.1,904667,DGX
2016-08-23,85.3,85.45,84.38,84.48,1363606,DGX
2016-08-24,84.48,84.75,83.34,83.45,1467346,DGX
2016-08-25,83.11,83.655,82.8,83.17,1688121,DGX
2016-08-26,83.43,83.77,82.66,82.98,1614615,DGX
2016-08-29,83.0,84.56,82.96,84.33,1197025,DGX
2016-08-30,84.27,84.68,83.28,83.54,896963,DGX
2016-08-31,82.66,83.03,81.65,82.82,1644127,DGX
2016-09-01,82.93,82.93,81.97,82.36,1629277,DGX
2016-09-02,82.67,83.22,82.295,83.04,2303179,DGX
2016-09-06,83.01,83.35,82.67,83.34,1524487,DGX
2016-09-07,83.33,84.31,83.3,84.26,1250315,DGX
2016-09-08,84.1,84.5,83.84,84.13,1294396,DGX
2016-09-09,83.34,83.35,80.92,80.92,1114293,DGX
2016-09-12,80.6,82.47,80.6,82.27,1373315,DGX
2016-09-13,81.62,83.89,80.93,82.31,1934797,DGX
2016-09-14,82.41,82.47,81.64,82.09,1399551,DGX
2016-09-15,82.11,83.43,81.75,83.05,974738,DGX
2016-09-16,82.93,83.37,82.39,83.25,1142268,DGX
2016-09-19,83.32,84.09,83.22,83.28,796082,DGX
2016-09-20,83.57,83.83,82.91,83.1,668218,DGX
2016-09-21,83.24,84.93,83.19,84.86,1204543,DGX
2016-09-22,85.08,85.89,85.07,85.73,900481,DGX
2016-09-23,85.55,85.97,84.99,85.44,766295,DGX
2016-09-26,84.9,85.28,84.49,84.61,854131,DGX
2016-09-27,84.52,85.09,84.12,84.88,821260,DGX
2016-09-28,84.88,85.06,84.085,84.94,665251,DGX
2016-09-29,84.73,84.98,83.34,83.55,658782,DGX
2016-09-30,83.54,84.93,82.87,84.63,1208236,DGX
2016-10-03,84.2,84.48,83.5683,84.07,695670,DGX
2016-10-04,84.13,84.53,83.11,83.69,681295,DGX
2016-10-05,83.78,84.58,83.67,84.05,669485,DGX
2016-10-06,83.8,84.25,83.48,84.23,580960,DGX
2016-10-07,84.45,85.0,83.94,84.74,848472,DGX
2016-10-10,85.0,85.36,84.75,84.83,626782,DGX
2016-10-11,84.42,84.67,83.242,83.31,986206,DGX
2016-10-12,83.45,83.7,82.93,83.23,948091,DGX
2016-10-13,82.69,83.75,82.29,83.32,910473,DGX
2016-10-14,83.69,83.93,83.17,83.17,581437,DGX
2016-10-17,83.12,83.62,82.98,83.04,639860,DGX
2016-10-18,83.8,84.4,83.68,83.7,1029809,DGX
2016-10-19,83.74,84.01,82.7,82.98,1494227,DGX
2016-10-20,82.66,84.85,82.29,84.57,1784619,DGX
2016-10-21,84.24,84.27,83.49,83.69,661731,DGX
2016-10-24,84.4,84.4,83.55,83.67,744062,DGX
2016-10-25,83.81,83.9,82.55,83.17,1066395,DGX
2016-10-26,82.66,83.0,79.75,80.15,2074390,DGX
2016-10-27,80.47,80.67,79.64,79.93,1303134,DGX
2016-10-28,79.65,80.98,79.12,80.44,1048611,DGX
2016-10-31,80.74,81.5,80.555,81.44,1315520,DGX
2016-11-01,81.66,81.66,79.64,80.53,1144640,DGX
2016-11-02,80.59,82.16,80.59,80.98,1034195,DGX
2016-11-03,81.22,82.07,81.1,81.3,1323161,DGX
2016-11-04,81.33,81.68,80.94,81.22,1289309,DGX
2016-11-07,82.2,82.7,81.77,82.47,1115579,DGX
2016-11-08,82.4,83.74,82.02,83.52,969705,DGX
2016-11-09,82.3,83.0,79.28,80.42,2424793,DGX
2016-11-10,80.98,81.78,80.52,81.51,1874601,DGX
2016-11-11,81.37,82.0,80.83,81.46,1543482,DGX
2016-11-14,83.24,85.62,83.03,85.1,3625311,DGX
2016-11-15,85.05,85.55,84.77,85.2,1801438,DGX
2016-11-16,85.05,85.57,84.47,84.69,1116875,DGX
2016-11-17,84.74,85.89,84.58,85.79,1336293,DGX
2016-11-18,85.68,86.035,85.24,85.54,2543988,DGX
2016-11-21,85.66,87.48,85.52,87.29,1602120,DGX
2016-11-22,87.29,87.59,86.43,86.64,1385577,DGX
2016-11-23,86.24,87.88,86.11,87.82,925361,DGX
2016-11-25,87.93,88.34,87.79,88.32,531249,DGX
2016-11-28,88.07,88.48,87.77,88.23,1172217,DGX
2016-11-29,88.51,89.13,88.23,88.75,844426,DGX
2016-11-30,88.56,89.16,87.43,87.46,1422105,DGX
2016-12-01,87.39,87.98,86.89,87.45,975804,DGX
2016-12-02,87.34,88.83,87.34,88.0,1034076,DGX
2016-12-05,88.04,88.49,87.575,88.32,753274,DGX
2016-12-06,88.33,88.99,87.95,88.67,629251,DGX
2016-12-07,88.64,89.12,87.83,88.71,822896,DGX
2016-12-08,88.89,89.96,88.89,89.68,923289,DGX
2016-12-09,89.57,91.23,89.455,91.14,872381,DGX
2016-12-12,91.53,92.35,91.09,91.71,1306893,DGX
2016-12-13,91.66,92.57,91.55,91.95,1137980,DGX
2016-12-14,91.85,92.06,90.69,91.05,998499,DGX
2016-12-15,90.7,92.08,90.49,91.98,991928,DGX
2016-12-16,92.28,93.0,91.72,92.31,1652450,DGX
2016-12-19,91.93,92.8,91.72,92.38,992205,DGX
2016-12-20,92.73,93.572,92.405,92.6,840351,DGX
2016-12-21,92.27,92.66,91.76,92.04,890320,DGX
2016-12-22,92.25,92.46,91.25,91.81,1225839,DGX
2016-12-23,92.04,92.46,91.91,92.41,326126,DGX
2016-12-27,92.62,93.09,92.21,92.51,339941,DGX
2016-12-28,92.37,92.5055,91.63,91.76,340175,DGX
2016-12-29,91.84,92.38,91.48,91.87,558815,DGX
2016-12-30,91.87,92.365,91.495,91.9,737985,DGX
2017-01-03,92.76,93.35,92.03,92.45,1011157,DGX
2017-01-04,92.91,93.37,92.51,93.07,921635,DGX
2017-01-05,92.7,93.03,91.87,92.69,1088985,DGX
2017-01-06,92.12,92.71,91.99,92.02,784775,DGX
2017-01-09,92.06,92.68,91.58,92.43,954827,DGX
2017-01-10,92.26,93.06,91.79,93.0,1038595,DGX
2017-01-11,93.08,93.84,92.44,93.27,720506,DGX
2017-01-12,92.94,93.18,92.35,93.12,686142,DGX
2017-01-13,93.29,93.68,92.43,92.7,663245,DGX
2017-01-17,92.59,92.66,91.69,92.26,768273,DGX
2017-01-18,92.71,93.37,92.15,92.96,804058,DGX
2017-01-19,92.71,93.03,91.46,91.53,1257924,DGX
2017-01-20,91.66,91.785,90.47,91.0,1167722,DGX
2017-01-23,91.05,91.21,90.5,91.07,1207771,DGX
2017-01-24,91.42,91.45,90.91,91.34,929135,DGX
2017-01-25,91.45,92.4372,91.38,91.88,1008023,DGX
2017-01-26,91.61,95.14,90.555,92.89,1672378,DGX
2017-01-27,93.52,93.58,92.15,92.72,1374688,DGX
2017-01-30,92.57,92.57,90.13,90.54,1093807,DGX
2017-01-31,90.68,91.95,90.24,91.92,1384275,DGX
2017-02-01,92.13,92.6,91.96,92.55,1266726,DGX
2017-02-02,92.3,92.99,91.93,92.48,1050358,DGX
2017-02-03,92.95,93.43,92.39,93.31,746131,DGX
2017-02-06,93.29,93.29,92.36,92.78,743704,DGX
2017-02-07,92.61,92.96,92.09,92.62,817514,DGX
2017-02-08,92.59,93.26,92.32,93.05,623835,DGX
2017-02-09,93.07,94.03,92.73,93.77,760070,DGX
2017-02-10,93.84,94.22,93.45,93.56,878015,DGX
2017-02-13,93.61,94.09,93.61,93.96,650609,DGX
2017-02-14,93.76,94.6699,93.76,94.61,766077,DGX
2017-02-15,94.26,95.51,94.26,95.39,1077407,DGX
2017-02-16,95.58,96.45,94.9,95.3,761688,DGX
2017-02-17,94.8,95.66,94.56,95.64,978685,DGX
2017-02-21,95.48,96.23,95.36,95.87,638271,DGX
2017-02-22,95.54,95.96,95.34,95.6,781738,DGX
2017-02-23,95.7,96.08,95.27,95.61,705238,DGX
2017-02-24,95.72,97.345,95.49,97.31,807147,DGX
2017-02-27,97.39,97.61,97.15,97.47,516491,DGX
2017-02-28,97.2,97.83,97.125,97.44,694944,DGX
2017-03-01,97.77,98.75,97.48,98.4,836951,DGX
2017-03-02,98.25,98.605,97.8455,98.27,608841,DGX
2017-03-03,98.29,98.65,98.0,98.52,510090,DGX
2017-03-06,98.06,98.6,97.78,98.37,688615,DGX
2017-03-07,97.95,98.59,97.55,98.17,689678,DGX
2017-03-08,97.95,98.57,97.82,97.92,601208,DGX
2017-03-09,98.01,98.6,97.6,98.2,507815,DGX
2017-03-10,98.13,98.96,98.02,98.78,549082,DGX
2017-03-13,98.94,98.97,98.13,98.79,612159,DGX
2017-03-14,99.0,99.455,98.1901,98.66,829142,DGX
2017-03-15,98.87,99.835,98.54,99.74,909718,DGX
2017-03-16,99.82,100.0,98.4,98.72,1083780,DGX
2017-03-17,98.83,99.34,98.76,99.06,1547776,DGX
2017-03-20,99.34,99.46,98.87,99.17,576100,DGX
2017-03-21,99.36,99.77,98.02,98.43,1125039,DGX
2017-03-22,98.64,98.79,97.985,98.57,876562,DGX
2017-03-23,98.46,99.36,98.1,98.27,685838,DGX
2017-03-24,98.39,99.21,98.27,98.7,884005,DGX
2017-03-27,98.06,98.82,97.49,98.64,807649,DGX
2017-03-28,98.51,99.04,97.75,98.84,727886,DGX
2017-03-29,98.62,98.65,98.12,98.22,500402,DGX
2017-03-30,98.2,98.57,98.0,98.37,449120,DGX
2017-03-31,98.09,98.37,97.84,98.19,783022,DGX
2017-04-03,97.85,98.36,97.61,98.01,772796,DGX
2017-04-04,98.02,98.28,97.32,97.62,874821,DGX
2017-04-05,97.91,98.81,97.56,97.89,967687,DGX
2017-04-06,97.9,97.94,96.97,97.86,681809,DGX
2017-04-07,97.76,98.05,97.31,97.85,458513,DGX
2017-04-10,97.84,98.45,97.35,98.21,378681,DGX
2017-04-11,97.96,98.29,97.32,98.23,447619,DGX
2017-04-12,98.4,98.46,97.64,98.12,428316,DGX
2017-04-13,97.99,98.0391,97.1436,97.25,618984,DGX
2017-04-17,97.39,97.81,97.18,97.77,781657,DGX
2017-04-18,97.45,97.6,96.91,97.11,904317,DGX
2017-04-19,97.5,98.16,97.45,98.11,850793,DGX
2017-04-20,99.67,104.17,99.23,104.03,3329954,DGX
2017-04-21,104.2,105.25,103.18,103.3,2212010,DGX
2017-04-24,103.86,104.52,103.36,104.09,1679144,DGX
2017-04-25,103.59,105.99,103.15,105.87,1835994,DGX
2017-04-26,106.12,106.585,105.32,105.76,1226432,DGX
2017-04-27,105.98,106.58,105.62,105.81,886593,DGX
2017-04-28,105.75,106.29,105.34,105.51,940259,DGX
2017-05-01,105.74,106.66,105.39,106.27,735432,DGX
2017-05-02,106.73,107.22,106.23,106.8,985658,DGX
2017-05-03,106.78,107.06,106.17,106.74,1389927,DGX
2017-05-04,106.99,107.73,106.64,107.22,940779,DGX
2017-05-05,107.43,107.55,106.84,107.09,875191,DGX
2017-05-08,107.18,107.9999,106.9,107.19,703163,DGX
2017-05-09,107.15,107.62,106.81,107.28,1024922,DGX
2017-05-10,107.0,107.97,106.9,107.85,712036,DGX
2017-05-11,107.67,108.21,107.184,107.41,1171206,DGX
2017-05-12,107.16,107.28,106.12,106.47,927897,DGX
2017-05-15,106.5,107.85,106.36,107.59,1044125,DGX
2017-05-16,107.46,107.5,106.055,106.39,863812,DGX
2017-05-17,105.5,106.14,105.07,105.12,918723,DGX
2017-05-18,105.2,106.25,104.645,105.65,877855,DGX
2017-05-19,105.86,106.17,105.28,105.89,823295,DGX
2017-05-22,106.04,106.83,105.8,106.55,616458,DGX
2017-05-23,106.74,106.9,106.275,106.51,490901,DGX
2017-05-24,106.51,106.86,106.105,106.54,706931,DGX
2017-05-25,106.75,108.52,106.5,108.14,678563,DGX
2017-05-26,108.26,108.6088,107.77,107.98,573268,DGX
2017-05-30,107.95,108.77,107.75,107.89,614975,DGX
2017-05-31,108.06,108.8981,108.06,108.77,872623,DGX
2017-06-01,108.96,109.83,108.635,109.72,717329,DGX
2017-06-02,109.9,110.275,109.65,109.94,691532,DGX
2017-06-05,109.81,110.28,109.24,109.34,734409,DGX
2017-06-06,108.98,109.49,108.83,109.14,615904,DGX
2017-06-07,109.36,109.64,108.62,108.93,659148,DGX
2017-06-08,109.0,109.07,107.78,108.32,853856,DGX
2017-06-09,108.34,108.84,108.04,108.41,826299,DGX
2017-06-12,108.38,108.66,106.38,107.44,1340645,DGX
2017-06-13,107.87,108.49,107.72,108.43,997952,DGX
2017-06-14,108.65,108.65,106.77,107.23,599720,DGX
2017-06-15,106.64,107.73,106.535,107.73,631141,DGX
2017-06-16,107.82,108.09,107.28,107.67,915741,DGX
2017-06-19,107.67,108.18,107.1,108.14,850102,DGX
2017-06-20,108.17,109.07,108.11,108.34,1289238,DGX
2017-06-21,108.33,109.09,108.33,109.03,762442,DGX
2017-06-22,109.06,110.38,108.955,109.56,774423,DGX
2017-06-23,109.66,109.8891,109.01,109.7,1260543,DGX
2017-06-26,109.74,110.65,109.49,110.05,828599,DGX
2017-06-27,109.91,110.255,108.94,109.47,975690,DGX
2017-06-28,110.19,111.43,109.8497,111.11,851667,DGX
2017-06-29,111.32,111.87,109.61,110.54,1060215,DGX
2017-06-30,110.84,111.76,110.74,111.16,893594,DGX
2017-07-03,111.76,112.965,110.66,110.66,845562,DGX
2017-07-05,111.26,111.99,110.43,110.79,657834,DGX
2017-07-06,110.19,110.26,108.65,109.01,1051153,DGX
2017-07-07,109.23,109.82,108.39,109.73,971532,DGX
2017-07-10,109.52,109.71,108.54,108.59,936565,DGX
2017-07-11,108.58,108.93,107.82,108.56,668113,DGX
2017-07-12,109.05,109.42,108.7,108.9,647496,DGX
2017-07-13,109.0,109.0,108.03,108.67,505787,DGX
2017-07-14,108.71,109.36,108.45,109.03,635510,DGX
2017-07-17,109.0,109.73,108.8897,109.66,520287,DGX
2017-07-18,109.67,109.84,108.89,109.61,795966,DGX
2017-07-19,109.75,110.28,109.34,109.93,682219,DGX
2017-07-20,110.05,110.35,109.32,109.65,1129011,DGX
2017-07-21,109.58,109.95,108.95,109.39,713028,DGX
2017-07-24,109.26,109.65,108.61,109.44,1008110,DGX
2017-07-25,108.0,108.735,105.07,108.18,1775977,DGX
2017-07-26,108.4,110.8,108.16,108.22,1468666,DGX
2017-07-27,108.22,109.7,107.5401,108.99,990863,DGX
2017-07-28,109.1,109.6,108.61,109.51,617305,DGX
2017-07-31,109.61,109.76,108.25,108.31,755487,DGX
2017-08-01,107.82,107.82,106.36,106.97,618593,DGX
2017-08-02,108.23,108.27,107.28,107.97,735187,DGX
2017-08-03,107.76,108.32,107.3,107.56,647964,DGX
2017-08-04,107.82,107.82,106.36,106.97,618593,DGX
2017-08-07,106.98,107.25,105.92,106.73,1347586,DGX
2017-08-08,106.66,107.285,106.01,106.21,885017,DGX
2017-08-09,106.22,106.8,105.76,106.5,740733,DGX
2017-08-10,106.13,106.44,105.38,105.61,690640,DGX
2017-08-11,105.71,107.04,105.71,106.1,849396,DGX
2017-08-14,106.77,106.87,106.35,106.46,698048,DGX
2017-08-15,106.94,107.43,106.22,106.6,639442,DGX
2017-08-16,106.81,107.45,106.64,106.75,587180,DGX
2017-08-17,106.68,107.2714,104.91,105.37,496872,DGX
2017-08-18,105.27,105.67,104.63,104.87,779220,DGX
2017-08-21,105.07,105.525,104.85,105.0,673403,DGX
2017-08-22,105.19,106.89,105.15,106.84,703048,DGX
2017-08-23,106.46,106.92,106.02,106.74,659687,DGX
2017-08-24,106.96,107.205,106.51,106.57,511388,DGX
2017-08-25,106.74,107.52,106.65,107.02,335819,DGX
2017-08-28,107.35,107.445,106.44,107.04,912688,DGX
2017-08-29,106.61,107.345,106.47,106.79,753910,DGX
2017-08-30,106.72,107.41,106.57,107.26,477124,DGX
2017-08-31,107.41,108.46,107.2239,108.35,796403,DGX
2017-09-01,108.46,108.78,107.65,108.17,516526,DGX
2017-09-05,107.82,108.115,107.11,107.42,814254,DGX
2017-09-06,107.63,107.645,106.58,107.26,758586,DGX
2017-09-07,107.42,107.63,106.7,107.29,552436,DGX
2017-09-08,107.21,107.64,106.93,107.54,654379,DGX
2017-09-11,108.33,108.54,107.69,108.23,625200,DGX
2017-09-12,108.36,108.63,107.26,107.53,512166,DGX
2017-09-13,107.37,107.64,106.63,106.89,980282,DGX
2017-09-14,106.72,106.73,105.0,105.6,1131353,DGX
2017-09-15,105.52,105.97,104.49,104.96,1252259,DGX
2017-09-18,105.03,105.38,103.62,103.86,959210,DGX
2017-09-19,103.78,103.91,101.37,101.86,1231066,DGX
2017-09-20,101.62,102.63,101.16,101.8,2385063,DGX
2017-09-21,101.77,102.13,100.01,101.55,1359140,DGX
2017-09-22,101.55,102.51,100.63,102.11,1026597,DGX
2017-09-25,95.47,96.649,92.64,94.57,4661540,DGX
2017-09-26,94.5,95.96,93.83,94.3,2414056,DGX
2017-09-27,94.3,94.6748,92.79,93.09,1989174,DGX
2017-09-28,92.6,93.23,91.67,91.96,2312228,DGX
2017-09-29,91.98,94.42,91.78,93.64,2451287,DGX
2017-10-02,93.49,93.99,93.0,93.57,1534963,DGX
2017-10-03,93.21,94.0435,92.42,92.89,1581794,DGX
2017-10-04,92.84,93.34,92.53,92.96,1432062,DGX
2017-10-05,93.12,93.405,92.12,92.44,1072640,DGX
2017-10-06,92.48,92.77,91.941,92.42,1160643,DGX
2017-10-09,92.51,92.58,90.93,91.06,965066,DGX
2017-10-10,90.67,90.9273,90.18,90.86,1840671,DGX
2017-10-11,91.06,91.93,90.83,91.45,1318298,DGX
2017-10-12,91.44,92.04,90.94,91.52,1615029,DGX
2017-10-13,91.16,91.61,90.59,91.06,785808,DGX
2017-10-16,90.93,91.56,90.69,91.53,1064424,DGX
2017-10-17,91.5,92.28,90.79,92.18,1393009,DGX
2017-10-18,92.18,93.09,91.6,92.05,1916273,DGX
2017-10-19,92.89,94.11,90.1,93.23,2452929,DGX
2017-10-20,93.61,95.29,93.55,95.08,1807088,DGX
2017-10-23,95.19,96.0,94.94,95.2,1418182,DGX
2017-10-24,95.1,95.49,94.45,95.27,1125373,DGX
2017-10-25,94.86,94.95,93.67,94.27,1276669,DGX
2017-10-26,94.89,95.75,94.16,94.8,1216616,DGX
2017-10-27,95.12,95.84,94.45,95.68,887486,DGX
2017-10-30,95.43,95.43,92.7,93.78,1398597,DGX
2017-10-31,93.35,94.27,93.07,93.78,1217600,DGX
2017-11-01,93.91,94.49,93.0,93.1,1371905,DGX
2017-11-02,93.2,94.7,93.08,93.75,1263277,DGX
2017-11-03,93.86,94.42,93.7,94.09,658399,DGX
2017-11-06,93.83,94.57,93.14,93.15,1165931,DGX
2017-11-07,93.4,93.92,92.4269,92.66,904416,DGX
2017-11-08,92.38,93.76,91.76,93.15,928958,DGX
2017-11-09,92.94,93.92,92.16,93.02,1843558,DGX
2017-11-10,92.8,93.07,92.04,92.05,1056006,DGX
2017-11-13,92.0,92.43,91.855,92.0,1058589,DGX
2017-11-14,91.64,92.62,91.42,92.42,1359814,DGX
2017-11-15,92.14,92.405,91.44,91.85,737334,DGX
2017-11-16,92.17,93.38,92.17,92.94,850664,DGX
2017-11-17,92.63,93.715,92.02,93.04,2013414,DGX
2017-11-20,92.25,92.75,90.31,92.41,2092776,DGX
2017-11-21,91.81,93.52,91.8,92.46,1328456,DGX
2017-11-22,92.53,93.66,92.21,92.52,1476451,DGX
2017-11-24,92.37,92.51,91.08,91.62,634803,DGX
2017-11-27,91.73,92.66,91.48,92.5,981800,DGX
2017-11-28,92.73,93.52,92.35,93.35,899726,DGX
2017-11-29,93.28,97.43,93.27,97.33,2134025,DGX
2017-11-30,97.31,99.44,97.31,98.46,3487600,DGX
2017-12-01,98.35,99.25,97.0732,99.21,2595827,DGX
2017-12-04,99.63,102.62,99.61,100.24,2135807,DGX
2017-12-05,100.11,100.385,97.86,97.87,1884468,DGX
2017-12-06,98.04,98.09,97.37,97.39,1026257,DGX
2017-12-07,97.23,97.62,96.51,96.62,1177434,DGX
2017-12-08,96.73,97.425,96.26,97.09,764412,DGX
2017-12-11,96.77,97.24,96.26,97.1,700384,DGX
2017-12-12,97.57,98.16,97.01,97.01,1199840,DGX
2017-12-13,96.96,97.69,96.53,97.14,1126441,DGX
2017-12-14,97.03,98.35,96.955,97.12,1395544,DGX
2017-12-15,97.915,99.67,97.47,98.99,1644801,DGX
2017-12-18,99.21,99.7,98.59,98.73,1023733,DGX
2017-12-19,99.22,100.15,98.235,99.48,897268,DGX
2017-12-20,99.58,99.95,98.43,99.04,928872,DGX
2017-12-21,99.58,99.93,98.46,99.15,1484525,DGX
2017-12-22,99.32,99.42,98.93,99.24,464987,DGX
2017-12-26,99.23,100.01,99.07,99.27,365585,DGX
2017-12-27,99.34,99.48,98.8,99.2,421592,DGX
2017-12-28,99.34,99.35,98.65,99.13,842375,DGX
2017-12-29,99.54,99.74,98.49,98.49,459969,DGX
2018-01-02,98.77,99.095,98.35,98.9,874804,DGX
2018-01-03,98.72,99.44,98.0,99.25,855149,DGX
2018-01-04,99.59,99.59,98.6,99.08,933452,DGX
2018-01-05,99.58,100.08,99.0,99.91,877410,DGX
2018-01-08,99.46,99.84,98.8,99.69,554682,DGX
2018-01-09,99.86,101.43,99.61,101.14,1083971,DGX
2018-01-10,100.58,101.1,100.1,100.37,1198705,DGX
2018-01-11,100.69,101.11,100.67,101.02,780048,DGX
2018-01-12,101.4,101.66,100.7,101.63,588136,DGX
2018-01-16,101.87,102.25,101.19,101.22,580411,DGX
2018-01-17,101.68,101.74,101.02,101.49,520500,DGX
2018-01-18,101.49,102.085,101.11,101.57,579374,DGX
2018-01-19,102.14,103.59,102.14,103.06,876549,DGX
2018-01-22,103.23,103.58,102.91,103.57,589546,DGX
2018-01-23,103.08,103.37,102.14,103.12,896665,DGX
2018-01-24,103.74,105.16,103.45,104.62,890897,DGX
2018-01-25,104.76,105.22,103.76,105.15,1064019,DGX
2018-01-26,105.6,106.64,104.71,106.62,732501,DGX
2018-01-29,107.0,108.81,106.62,107.88,1221682,DGX
2018-01-30,106.92,108.3,105.825,107.16,1102717,DGX
2018-01-31,107.47,107.47,105.105,105.82,1446735,DGX
2018-02-01,105.98,105.98,102.001,103.58,1814662,DGX
2018-02-02,103.3,104.45,102.815,103.11,1320905,DGX
2018-02-05,102.75,104.43,100.1,100.1,2169918,DGX
2018-02-06,97.49,101.71,95.68,101.13,1662928,DGX
2018-02-07,100.73,102.44,100.52,100.58,1431987,DGX
2013-02-08,45.49,46.15,45.42,46.0,1801655,DG
2013-02-11,45.85,45.93,45.49,45.75,2223629,DG
2013-02-12,45.74,45.77,45.0,45.04,3204578,DG
2013-02-13,45.13,45.25,43.759,44.39,7879810,DG
2013-02-14,44.39,45.57,44.32,45.03,5687298,DG
2013-02-15,45.12,46.64,43.9,44.37,14019591,DG
2013-02-19,44.11,44.6,43.35,43.96,6586592,DG
2013-02-20,43.9,44.37,43.54,43.8,4449124,DG
2013-02-21,43.61,46.09,43.58,45.51,6922585,DG
2013-02-22,45.59,46.22,45.26,46.03,3691560,DG
2013-02-25,46.17,46.38,45.4,45.45,4010519,DG
2013-02-26,45.6,45.64,44.59,44.95,4376428,DG
2013-02-27,46.28,47.5,46.21,46.56,6094597,DG
2013-02-28,46.37,46.68,46.08,46.34,5020300,DG
2013-03-01,46.26,47.59,45.84,47.57,4134609,DG
2013-03-04,47.6,48.71,47.56,48.65,5402965,DG
2013-03-05,48.75,48.99,48.32,48.92,2874840,DG
2013-03-06,49.09,49.2,48.15,48.2,3143358,DG
2013-03-07,47.85,48.35,47.41,47.46,3482732,DG
2013-03-08,47.72,47.97,47.39,47.79,2540045,DG
2013-03-11,47.79,48.1,47.45,47.48,2743774,DG
2013-03-12,47.5,47.97,47.49,47.76,2712505,DG
2013-03-13,47.71,48.1,47.53,48.03,2340809,DG
2013-03-14,48.01,48.83,47.85,48.77,3170582,DG
2013-03-15,48.64,48.72,47.79,48.18,3071025,DG
2013-03-18,47.74,48.38,47.63,48.11,1830632,DG
2013-03-19,48.12,48.215,47.46,47.77,5279393,DG
2013-03-20,48.26,50.04,48.15,49.79,5947426,DG
2013-03-21,49.41,49.91,48.92,49.81,3239923,DG
2013-03-22,50.09,50.495,49.75,50.07,6393162,DG
2013-03-25,52.53,52.91,49.84,51.08,10543191,DG
2013-03-26,51.23,52.3,51.17,52.22,4110463,DG
2013-03-27,50.88,51.56,50.6,50.95,7657420,DG
2013-03-28,50.3,50.72,50.24,50.58,33358027,DG
2013-04-01,50.77,50.87,50.25,50.62,4970389,DG
2013-04-02,50.73,50.76,50.4,50.54,2790287,DG
2013-04-03,50.68,50.73,50.0416,50.12,2804843,DG
2013-04-04,50.22,50.74,50.13,50.73,2929394,DG
2013-04-05,50.23,50.415,49.921,50.4,3662395,DG
2013-04-08,50.28,50.49,50.05,50.36,3150130,DG
2013-04-09,50.48,50.58,49.755,49.85,7493919,DG
2013-04-10,49.9,51.34,49.7601,50.24,6800948,DG
2013-04-11,50.31,50.85,50.21,50.28,5470706,DG
2013-04-12,50.24,50.84,49.86,50.31,2350071,DG
2013-04-15,50.01,50.6,49.62,49.9,3509769,DG
2013-04-16,49.98,50.51,49.55,50.47,3536427,DG
2013-04-17,50.18,51.92,50.166,51.9,6858355,DG
2013-04-18,51.9,51.99,50.67,51.3,4107070,DG
2013-04-19,51.47,51.86,51.15,51.82,4411906,DG
2013-04-22,51.74,51.89,51.38,51.63,1895767,DG
2013-04-23,51.81,52.57,51.74,52.15,2936887,DG
2013-04-24,52.33,52.735,52.01,52.09,1604677,DG
2013-04-25,52.24,52.9,52.2,52.71,2071341,DG
2013-04-26,52.57,52.95,52.44,52.83,2084632,DG
2013-04-29,52.82,52.99,52.14,52.18,1231550,DG
2013-04-30,52.24,52.31,51.7,52.09,1554353,DG
2013-05-01,52.0,52.6,51.99,52.03,1579540,DG
2013-05-02,52.02,52.5,51.83,52.39,1487133,DG
2013-05-03,52.49,53.0,52.08,52.49,2927279,DG
2013-05-06,53.11,54.16,53.05,53.58,4635504,DG
2013-05-07,53.43,53.5183,52.9769,53.44,4557589,DG
2013-05-08,53.42,53.69,53.225,53.42,1297758,DG
2013-05-09,53.53,53.55,52.51,52.68,1882279,DG
2013-05-10,52.58,53.18,52.58,52.8,1327807,DG
2013-05-13,52.84,53.0,52.46,52.59,1387168,DG
2013-05-14,52.67,53.14,52.52,52.79,1390738,DG
2013-05-15,52.85,53.61,52.42,53.32,2836361,DG
2013-05-16,53.15,53.67,52.98,53.26,2215756,DG
2013-05-17,53.5,54.17,53.32,54.08,2351925,DG
2013-05-20,53.98,54.25,53.59,53.84,1953903,DG
2013-05-21,53.9,54.67,53.73,54.47,2312944,DG
2013-05-22,54.34,54.75,53.69,53.86,2634656,DG
2013-05-23,53.64,54.81,53.46,54.45,3714582,DG
2013-05-24,54.22,54.565,54.124,54.42,1839499,DG
2013-05-28,54.87,55.17,54.42,54.48,2262842,DG
2013-05-29,54.23,54.51,53.65,53.93,2206814,DG
2013-05-30,53.94,54.21,53.66,53.67,1145398,DG
2013-05-31,53.7,54.06,52.72,52.8,3723596,DG
2013-06-03,53.06,53.99,52.65,53.55,4485367,DG
2013-06-04,50.0,50.22,48.61,48.64,16091563,DG
2013-06-05,49.3,51.195,49.22,50.19,8192564,DG
2013-06-06,50.43,51.49,49.83,51.32,5672849,DG
2013-06-07,51.49,52.3,50.865,51.09,4334548,DG
2013-06-10,51.11,51.33,50.31,50.35,5034276,DG
2013-06-11,50.33,52.0,50.161,51.67,4824893,DG
2013-06-12,51.75,52.0,50.78,51.09,3171288,DG
2013-06-13,51.18,51.5,50.85,51.2,2165035,DG
2013-06-14,51.15,51.58,50.96,51.18,1599934,DG
2013-06-17,51.37,51.8,50.731,51.13,2745439,DG
2013-06-18,51.1,52.3,50.81,52.29,2988539,DG
2013-06-19,52.36,52.47,51.3,51.33,2913552,DG
2013-06-20,51.17,51.19,49.72,49.88,4553975,DG
2013-06-21,50.3,50.33,49.47,50.21,4120946,DG
2013-06-24,49.78,50.42,49.5,50.0,3668938,DG
2013-06-25,50.16,50.81,50.03,50.51,2966093,DG
2013-06-26,50.54,51.265,50.54,51.17,1980655,DG
2013-06-27,51.28,51.925,51.16,51.64,2270069,DG
2013-06-28,51.45,51.586,50.43,50.43,8497674,DG
2013-07-01,51.03,52.84,50.97,52.43,4291579,DG
2013-07-02,52.19,52.43,51.23,51.36,3334245,DG
2013-07-03,51.25,51.385,50.5301,51.11,1860020,DG
2013-07-05,51.46,52.05,51.26,52.01,1673483,DG
2013-07-08,52.0,52.36,51.49,52.12,2310457,DG
2013-07-09,52.32,52.82,51.77,51.8,2370035,DG
2013-07-10,52.87,55.01,52.83,54.78,8253169,DG
2013-07-11,55.05,55.8,54.58,55.65,4201069,DG
2013-07-12,54.14,54.4,53.45,53.77,7579842,DG
2013-07-15,53.93,54.2,53.76,53.96,2538060,DG
2013-07-16,53.71,54.03,53.4999,53.9,2169824,DG
2013-07-17,54.15,54.2,53.6,53.65,1784450,DG
2013-07-18,53.71,53.91,53.285,53.45,2051648,DG
2013-07-19,53.51,53.94,53.06,53.3,2474385,DG
2013-07-22,53.37,53.69,53.04,53.54,2225478,DG
2013-07-23,53.63,53.95,53.31,53.82,2915699,DG
2013-07-24,53.76,54.25,53.67,54.23,2924604,DG
2013-07-25,54.1,54.37,53.72,54.23,2688858,DG
2013-07-26,54.03,54.05,53.25,53.78,2809340,DG
2013-07-29,53.81,54.205,53.44,54.18,2497860,DG
2013-07-30,54.15,54.44,53.86,54.06,2051142,DG
2013-07-31,54.2,54.84,54.17,54.67,2876949,DG
2013-08-01,54.97,55.6,54.4,55.42,4140291,DG
2013-08-02,55.4,55.82,54.545,55.79,3029117,DG
2013-08-05,55.52,55.64,55.015,55.25,1875931,DG
2013-08-06,55.04,55.18,54.3097,54.87,2533707,DG
2013-08-07,54.76,54.79,54.12,54.12,3007997,DG
2013-08-08,54.36,54.905,54.27,54.73,2739680,DG
2013-08-09,54.7,54.82,54.22,54.25,1201053,DG
2013-08-12,54.14,54.58,53.9925,54.35,2295535,DG
2013-08-13,54.36,54.83,54.2,54.6,2171290,DG
2013-08-14,54.41,54.82,54.08,54.5,1792322,DG
2013-08-15,54.19,54.49,53.37,53.5,2987216,DG
2013-08-16,53.23,53.32,52.4,52.47,3489864,DG
2013-08-19,53.5,54.47,53.2,54.09,4538707,DG
2013-08-20,54.16,54.23,53.3,53.37,2663420,DG
2013-08-21,53.4,54.5,53.1,54.4,3274292,DG
2013-08-22,54.34,55.6,54.0,55.45,3108459,DG
2013-08-23,55.51,55.6,54.79,55.05,2263718,DG
2013-08-26,55.43,56.1,55.16,55.59,1745782,DG
2013-08-27,55.0,55.33,54.62,54.65,1912433,DG
2013-08-28,54.65,54.9,54.21,54.48,1777173,DG
2013-08-29,54.4,54.75,54.24,54.37,1346284,DG
2013-08-30,54.61,54.87,53.86,53.97,1887442,DG
2013-09-03,54.47,54.74,53.4,53.88,4268720,DG
2013-09-04,56.06,57.42,55.29,56.39,9698981,DG
2013-09-05,56.58,57.8,56.41,57.38,4013946,DG
2013-09-06,57.61,57.71,56.72,56.96,2302329,DG
2013-09-09,57.2,57.52,57.0,57.47,3070706,DG
2013-09-10,57.24,57.36,56.54,57.33,2373945,DG
2013-09-11,57.4,57.42,56.88,57.36,1579499,DG
2013-09-12,57.46,57.5,56.775,57.14,1261058,DG
2013-09-13,57.25,57.348,56.64,56.83,1366802,DG
2013-09-16,57.4,57.57,56.57,57.0,2619744,DG
2013-09-17,57.07,57.57,57.04,57.33,2038286,DG
2013-09-18,57.35,58.14,57.27,57.92,2848840,DG
2013-09-19,58.1,58.71,57.69,58.49,3267937,DG
2013-09-20,58.42,58.44,57.65,57.65,4398262,DG
2013-09-23,57.68,58.29,57.61,58.19,2416734,DG
2013-09-24,58.22,58.29,58.0,58.11,1909411,DG
2013-09-25,58.09,58.11,56.96,57.0,2844431,DG
2013-09-26,57.15,57.55,56.71,56.75,2741888,DG
2013-09-27,56.7,57.08,56.51,56.59,2568685,DG
2013-09-30,56.23,56.76,55.71,56.46,1860448,DG
2013-10-01,56.59,57.98,56.32,57.78,3575238,DG
2013-10-02,57.44,57.94,57.25,57.9,2206392,DG
2013-10-03,57.9,58.02,57.45,57.75,2609462,DG
2013-10-04,57.66,58.82,57.54,58.77,2513749,DG
2013-10-07,58.36,58.36,57.13,57.14,2790074,DG
2013-10-08,57.0,57.275,56.265,56.35,2768273,DG
2013-10-09,56.35,56.78,55.96,56.7,4153908,DG
2013-10-10,57.1,57.63,57.04,57.54,2483883,DG
2013-10-11,57.4,57.945,57.15,57.83,2580762,DG
2013-10-14,57.52,57.8,56.76,57.05,3449396,DG
2013-10-15,57.03,57.23,56.44,56.75,2110800,DG
2013-10-16,57.19,57.66,57.04,57.37,2308409,DG
2013-10-17,57.24,58.93,57.1,58.82,2379528,DG
2013-10-18,59.13,59.13,57.98,58.89,2678119,DG
2013-10-21,58.88,59.04,58.37,58.92,968854,DG
2013-10-22,58.98,59.59,58.955,59.37,1676097,DG
2013-10-23,59.38,59.43,58.5,58.98,1711502,DG
2013-10-24,59.13,59.84,58.94,59.75,1930810,DG
2013-10-25,59.74,59.87,59.27,59.5,1959826,DG
2013-10-28,59.4,59.57,58.97,59.17,1678923,DG
2013-10-29,59.46,59.71,59.17,59.34,1755767,DG
2013-10-30,59.48,59.52,58.13,58.57,1879647,DG
2013-10-31,58.5,58.79,57.7,57.78,2837730,DG
2013-11-01,57.83,58.14,57.5,57.77,2128209,DG
2013-11-04,57.99,58.23,57.47,57.53,2516871,DG
2013-11-05,57.41,58.3999,57.2,58.11,2864752,DG
2013-11-06,58.11,58.59,57.89,58.01,1631063,DG
2013-11-07,58.09,58.59,56.95,57.22,2247756,DG
2013-11-08,57.19,57.41,56.81,57.28,1922036,DG
2013-11-11,57.33,58.29,57.25,58.01,1931910,DG
2013-11-12,58.0,58.51,57.83,58.47,1892950,DG
2013-11-13,58.34,59.3,58.2101,59.24,2135613,DG
2013-11-14,59.1,59.51,58.58,59.49,2001785,DG
2013-11-15,59.22,59.5,58.56,59.26,3502950,DG
2013-11-18,59.44,59.56,58.64,58.88,2138443,DG
2013-11-19,58.79,59.5,58.58,58.7,3073977,DG
2013-11-20,58.83,59.12,58.125,58.33,3886619,DG
2013-11-21,56.99,58.05,56.89,57.94,4439114,DG
2013-11-22,58.14,58.5,57.83,58.4,2240558,DG
2013-11-25,58.73,58.8,58.26,58.49,1541647,DG
2013-11-26,58.87,59.0,57.85,58.79,4505493,DG
2013-11-27,58.78,58.78,57.3,57.35,5347512,DG
2013-11-29,57.53,57.74,56.9175,56.94,1694961,DG
2013-12-02,56.91,56.91,56.13,56.29,3909416,DG
2013-12-03,56.27,56.61,56.025,56.48,2757399,DG
2013-12-04,56.03,56.62,55.56,56.37,5010399,DG
2013-12-05,58.31,60.25,58.25,59.81,11012955,DG
2013-12-06,60.56,61.08,59.61,60.2,6493514,DG
2013-12-09,60.17,61.2,60.17,61.08,5138015,DG
2013-12-10,60.95,61.32,60.42,60.74,2634420,DG
2013-12-11,60.78,61.82,60.76,61.31,4727725,DG
2013-12-12,60.59,61.065,60.36,60.46,4342058,DG
2013-12-13,60.83,61.105,60.12,60.48,2375247,DG
2013-12-16,61.0,61.12,59.41,59.49,5043435,DG
2013-12-17,59.61,59.85,58.88,59.03,2663996,DG
2013-12-18,59.08,60.04,58.69,60.03,3335146,DG
2013-12-19,59.9,60.06,59.5,59.56,1411961,DG
2013-12-20,59.79,60.387,59.77,60.08,2391442,DG
2013-12-23,60.25,61.64,60.13,61.59,7366050,DG
2013-12-24,61.37,61.95,61.37,61.47,826398,DG
2013-12-26,61.46,61.54,60.86,60.93,1756075,DG
2013-12-27,61.19,61.49,60.07,60.11,1993890,DG
2013-12-30,60.33,60.91,60.0,60.7,4348320,DG
2013-12-31,60.92,61.09,60.1404,60.32,1699814,DG
2014-01-02,60.38,61.62,60.38,61.2,6018218,DG
2014-01-03,61.22,61.765,60.98,60.98,2697770,DG
2014-01-06,61.22,61.33,59.57,59.61,4008031,DG
2014-01-07,59.82,60.4191,59.595,59.89,2584491,DG
2014-01-08,59.88,60.0574,59.28,59.7,4418716,DG
2014-01-09,59.01,62.64,58.94,61.54,8043818,DG
2014-01-10,61.42,62.93,60.83,62.87,6432066,DG
2014-01-13,62.63,62.76,60.58,60.69,4163116,DG
2014-01-14,60.96,61.71,60.39,61.59,2709996,DG
2014-01-15,61.35,61.66,60.89,61.19,2681109,DG
2014-01-16,61.22,61.5,60.32,60.57,2507283,DG
2014-01-17,60.76,61.31,59.76,60.1,7995177,DG
2014-01-21,60.18,60.41,58.52,58.67,4058478,DG
2014-01-22,58.55,58.61,57.72,57.95,5386639,DG
2014-01-23,57.96,57.99,57.32,57.59,2745311,DG
2014-01-24,57.18,57.66,56.73,57.35,3724802,DG
2014-01-27,57.55,58.03,56.95,57.51,3475091,DG
2014-01-28,57.72,57.96,57.09,57.27,3314126,DG
2014-01-29,56.87,57.37,56.57,56.62,3309797,DG
2014-01-30,56.93,57.3,56.14,56.5,4563347,DG
2014-01-31,55.92,56.72,55.08,56.32,5360133,DG
2014-02-03,56.48,56.74,55.22,55.51,5905325,DG
2014-02-04,55.53,56.18,55.2,55.79,3912841,DG
2014-02-05,56.35,56.89,55.7,56.14,3762703,DG
2014-02-06,56.25,57.65,56.17,57.24,2990193,DG
2014-02-07,57.46,57.93,57.05,57.1,3200186,DG
2014-02-10,57.2,57.99,56.37,56.66,3372289,DG
2014-02-11,56.57,57.29,56.57,56.7,3755272,DG
2014-02-12,56.86,57.2,56.08,56.27,3577147,DG
2014-02-13,56.08,56.41,55.5,55.91,3766650,DG
2014-02-14,56.11,57.42,56.05,57.26,3642280,DG
2014-02-18,57.5,58.45,57.5,58.02,3395144,DG
2014-02-19,57.27,57.865,56.82,57.44,3730796,DG
2014-02-20,57.15,57.71,56.74,57.1,3996941,DG
2014-02-21,57.34,57.775,57.26,57.49,2560089,DG
2014-02-24,57.55,58.66,57.47,58.03,3133685,DG
2014-02-25,57.87,58.39,57.771,58.02,3173621,DG
2014-02-26,58.05,60.46,57.87,59.88,4651770,DG
2014-02-27,59.8,60.21,59.42,59.77,2435518,DG
2014-02-28,59.84,61.18,59.33,59.9,3505825,DG
2014-03-03,59.58,60.145,59.31,59.84,1935609,DG
2014-03-04,60.19,60.62,58.95,59.82,4560533,DG
2014-03-05,59.93,60.01,59.1,59.71,2046164,DG
2014-03-06,59.72,59.88,59.28,59.41,3403263,DG
2014-03-07,59.77,59.91,59.05,59.39,3487663,DG
2014-03-10,59.38,59.53,58.66,59.4,2617229,DG
2014-03-11,59.37,59.5,58.93,59.4,3338807,DG
2014-03-12,59.09,59.39,58.67,59.29,4136846,DG
2014-03-13,58.02,58.45,57.09,57.66,10239977,DG
2014-03-14,57.44,58.19,57.11,57.19,5101370,DG
2014-03-17,57.29,58.0,57.14,57.72,6439494,DG
2014-03-18,57.73,58.119,57.55,57.91,4896777,DG
2014-03-19,57.82,58.26,57.64,57.85,5325307,DG
2014-03-20,57.81,58.18,57.34,57.58,8502178,DG
2014-03-21,58.06,58.24,57.58,58.03,5263776,DG
2014-03-24,58.07,58.16,56.16,56.29,7224855,DG
2014-03-25,56.51,56.61,55.08,55.2,11358419,DG
2014-03-26,55.55,56.04,55.155,55.59,6938253,DG
2014-03-27,55.84,55.885,55.27,55.67,8177923,DG
2014-03-28,55.53,56.08,55.38,55.4,4945737,DG
2014-03-31,55.67,55.88,55.12,55.48,3526438,DG
2014-04-01,55.5,56.49,55.4801,56.42,4532258,DG
2014-04-02,56.39,57.28,56.2137,57.22,4396880,DG
2014-04-03,56.98,57.52,56.98,57.31,3750502,DG
2014-04-04,57.5,57.54,56.4,56.68,3710265,DG
2014-04-07,56.41,56.72,55.12,55.38,5228883,DG
2014-04-08,55.31,55.6,54.89,55.45,5050469,DG
2014-04-09,55.47,56.45,55.38,56.36,3521633,DG
2014-04-10,56.37,56.55,55.44,55.45,6080033,DG
2014-04-11,55.05,55.34,54.43,54.74,4429232,DG
2014-04-14,55.09,55.35,54.71,55.2,2262754,DG
2014-04-15,55.3,55.6,54.48,54.97,3484924,DG
2014-04-16,55.46,55.63,54.79,54.88,3047312,DG
2014-04-17,54.79,55.44,54.73,55.43,3289554,DG
2014-04-21,55.35,55.43,54.8,55.09,1680541,DG
2014-04-22,55.02,55.385,54.74,55.09,2724899,DG
2014-04-23,55.14,55.51,55.0,55.33,3489640,DG
2014-04-24,55.42,55.51,54.97,55.31,2829495,DG
2014-04-25,55.29,56.66,55.0,56.33,5371151,DG
2014-04-28,56.4,57.01,55.85,56.26,3582827,DG
2014-04-29,56.5,56.59,55.85,56.02,2964546,DG
2014-04-30,56.05,56.59,55.705,56.44,3484745,DG
2014-05-01,56.71,57.01,56.41,56.65,1765038,DG
2014-05-02,56.76,57.34,56.61,57.0,1785565,DG
2014-05-05,56.69,57.01,56.35,56.89,1751573,DG
2014-05-06,56.79,57.45,56.4,56.92,4453158,DG
2014-05-07,56.93,57.09,56.31,56.76,3648623,DG
2014-05-08,56.7,57.3,56.43,56.72,3287313,DG
2014-05-09,56.79,56.86,56.19,56.74,3401422,DG
2014-05-12,56.86,57.188,56.75,57.01,2569085,DG
2014-05-13,57.0,57.12,56.16,56.4,2453542,DG
2014-05-14,56.47,56.64,56.125,56.24,1510495,DG
2014-05-15,55.97,56.03,54.99,55.26,3758636,DG
2014-05-16,55.33,56.11,54.7722,55.63,7928333,DG
2014-05-19,55.63,56.08,55.39,56.0,3625951,DG
2014-05-20,55.8,55.81,54.62,54.72,4925302,DG
2014-05-21,54.65,55.26,54.57,54.7,4547902,DG
2014-05-22,55.76,56.09,55.13,55.42,3703531,DG
2014-05-23,55.42,55.79,55.28,55.74,1993821,DG
2014-05-27,55.81,56.44,55.81,56.3,4199354,DG
2014-05-28,55.13,55.38,54.33,54.6,5406007,DG
2014-05-29,53.92,54.08,53.49,53.5,9414919,DG
2014-05-30,53.62,53.819,53.0,53.78,6107397,DG
2014-06-02,53.79,54.44,53.7,54.3,5520149,DG
2014-06-03,55.65,57.0,55.32,56.41,10719450,DG
2014-06-04,56.43,56.63,55.8,56.62,5454361,DG
2014-06-05,56.51,57.77,56.16,57.69,4886518,DG
2014-06-06,57.75,58.35,57.66,57.99,4197214,DG
2014-06-09,63.43,65.99,61.98,62.25,25424713,DG
2014-06-10,62.06,62.12,60.94,61.14,6841953,DG
2014-06-11,61.04,61.39,60.39,60.48,3357025,DG
2014-06-12,60.52,60.52,59.66,60.19,4444963,DG
2014-06-13,60.19,60.69,59.94,60.69,3765681,DG
2014-06-16,60.71,61.56,60.57,61.55,3942402,DG
2014-06-17,61.1,61.96,60.97,61.53,3789779,DG
2014-06-18,61.39,61.85,61.04,61.43,3232887,DG
2014-06-19,61.66,61.87,61.2,61.52,2063525,DG
2014-06-20,62.01,63.35,61.92,62.82,10003305,DG
2014-06-23,62.52,62.79,61.535,61.66,3938257,DG
2014-06-24,61.14,62.01,61.0,61.69,2603911,DG
2014-06-25,61.46,61.86,60.97,61.48,2178947,DG
2014-06-26,61.54,61.78,60.921,61.68,1947763,DG
2014-06-27,61.28,61.28,56.76,57.19,31291687,DG
2014-06-30,57.0,57.55,56.5,57.36,10279778,DG
2014-07-01,57.57,58.13,57.4,57.71,6015216,DG
2014-07-02,57.59,58.19,57.5,58.12,4222852,DG
2014-07-03,58.12,58.44,57.91,58.22,2667123,DG
2014-07-07,57.76,58.1099,57.48,57.74,2878508,DG
2014-07-08,57.6,57.82,57.33,57.36,5118295,DG
2014-07-09,57.65,57.75,57.38,57.53,6225695,DG
2014-07-10,57.14,57.645,56.8824,57.36,4658407,DG
2014-07-11,57.44,57.44,56.715,56.79,3351514,DG
2014-07-14,56.96,57.03,56.62,56.64,3376024,DG
2014-07-15,56.37,56.835,55.93,55.94,5492380,DG
2014-07-16,56.06,56.18,55.0,55.57,10802309,DG
2014-07-17,55.31,55.395,54.34,54.41,4941436,DG
2014-07-18,54.57,55.67,54.4,55.45,6003520,DG
2014-07-21,55.45,55.585,54.93,55.33,6280382,DG
2014-07-22,55.47,55.56,54.75,55.12,5184562,DG
2014-07-23,55.0,55.85,54.94,55.82,3831170,DG
2014-07-24,55.77,56.44,55.6462,56.04,3769132,DG
2014-07-25,55.9,56.06,55.555,55.61,3370416,DG
2014-07-28,53.8,57.7,53.78,55.56,22677805,DG
2014-07-29,55.78,56.64,55.74,56.1,5431793,DG
2014-07-30,56.36,56.94,56.005,56.88,5145082,DG
2014-07-31,56.24,56.55,55.22,55.23,4688164,DG
2014-08-01,55.31,56.03,55.15,55.77,2967033,DG
2014-08-04,55.77,56.065,55.6,55.91,2938916,DG
2014-08-05,55.51,59.5,55.48,57.79,17216292,DG
2014-08-06,57.53,57.84,56.28,57.56,5691099,DG
2014-08-07,57.81,58.06,56.99,57.68,5038079,DG
2014-08-08,57.94,58.19,57.5,58.05,6191144,DG
2014-08-11,57.94,58.0,56.94,57.45,5034523,DG
2014-08-12,57.33,57.54,56.935,57.19,2633086,DG
2014-08-13,57.23,57.5,56.755,57.01,3488420,DG
2014-08-14,57.25,58.03,57.1,57.88,6003466,DG
2014-08-15,57.68,57.98,57.04,57.46,7159691,DG
2014-08-18,64.0,64.73,62.3,64.14,42449092,DG
2014-08-19,64.49,64.52,63.51,63.59,11561702,DG
2014-08-20,63.39,64.03,63.11,63.76,5831334,DG
2014-08-21,63.02,63.98,62.8,63.61,6541440,DG
2014-08-22,63.59,64.41,63.48,63.68,4594706,DG
2014-08-25,64.0,64.21,63.54,63.9,2588812,DG
2014-08-26,63.83,64.0,63.39,63.52,2683069,DG
2014-08-27,63.86,64.31,63.55,63.7,6215949,DG
2014-08-28,63.66,65.04,63.39,64.2,6081945,DG
2014-08-29,64.3,64.4199,63.41,63.99,3665137,DG
2014-09-02,64.5,65.1,64.21,64.36,3899147,DG
2014-09-03,64.38,64.58,64.08,64.48,2254718,DG
2014-09-04,64.12,64.48,64.04,64.48,5648082,DG
2014-09-05,63.25,63.39,62.31,63.01,13103914,DG
2014-09-08,63.04,64.74,62.6,63.39,4876533,DG
2014-09-09,63.26,64.07,62.97,63.42,5494241,DG
2014-09-10,63.58,63.91,63.26,63.7,3793327,DG
2014-09-11,63.54,63.9,63.4601,63.77,2325399,DG
2014-09-12,64.05,64.09,63.7,63.93,3984735,DG
2014-09-15,63.93,64.0,63.46,63.47,2587973,DG
2014-09-16,63.44,63.93,63.36,63.86,4455303,DG
2014-09-17,63.8,64.08,63.55,63.6,2990665,DG
2014-09-18,63.67,63.75,62.34,63.0,5863934,DG
2014-09-19,63.33,63.46,62.66,63.1,4542989,DG
2014-09-22,62.82,62.92,61.85,61.97,4110481,DG
2014-09-23,61.87,62.43,61.525,61.97,3353991,DG
2014-09-24,61.86,62.51,61.83,62.28,1837465,DG
2014-09-25,62.09,62.27,61.2,61.2,1937816,DG
2014-09-26,61.44,61.85,61.205,61.49,2215879,DG
2014-09-29,61.18,62.02,61.15,61.33,1333711,DG
2014-09-30,61.12,61.43,60.78,61.11,3255674,DG
2014-10-01,61.23,61.26,59.95,60.28,4873881,DG
2014-10-02,59.89,61.11,59.89,61.06,4011957,DG
2014-10-03,61.55,62.53,61.29,62.41,2641431,DG
2014-10-06,62.55,62.56,61.73,61.83,2591902,DG
2014-10-07,61.6,61.6,61.0125,61.05,1638397,DG
2014-10-08,61.2,61.79,61.01,61.61,3906659,DG
2014-10-09,61.5,61.6,60.39,60.63,3511434,DG
2014-10-10,60.8,61.31,59.91,59.94,3478355,DG
2014-10-13,59.91,59.99,58.41,58.47,4507700,DG
2014-10-14,58.74,59.24,58.3,58.51,5381918,DG
2014-10-15,57.66,59.85,57.09,58.68,8710245,DG
2014-10-16,57.98,59.4,57.6,58.77,4920540,DG
2014-10-17,59.45,60.73,59.09,59.95,5670941,DG
2014-10-20,60.02,61.65,60.01,61.52,6231476,DG
2014-10-21,61.8,62.45,61.62,62.19,4435087,DG
2014-10-22,62.29,62.38,61.125,61.16,3247689,DG
2014-10-23,61.69,62.365,61.57,62.26,1862005,DG
2014-10-24,62.11,62.325,61.5154,62.25,2587514,DG
2014-10-27,62.39,62.445,61.73,62.11,2047587,DG
2014-10-28,62.39,62.67,61.78,62.67,1808751,DG
2014-10-29,62.57,62.79,61.6,61.97,2170887,DG
2014-10-30,65.43,65.51,64.26,64.9,3157320,DG
2014-10-31,63.11,63.42,62.415,62.67,1963973,DG
2014-11-03,62.88,63.3,62.5,63.1,2651841,DG
2014-11-04,62.85,64.1,62.85,64.0,4212370,DG
2014-11-05,64.25,64.4,63.25,63.32,1679980,DG
2014-11-06,63.52,64.2,63.23,64.01,2121670,DG
2014-11-07,63.88,64.62,63.66,64.41,3323652,DG
2014-11-10,64.27,65.17,64.24,64.46,2485114,DG
2014-11-11,64.5,65.61,64.34,65.54,5502918,DG
2014-11-12,65.43,65.51,64.26,64.9,3157320,DG
2014-11-13,65.3,65.44,64.6314,64.84,2084309,DG
2014-11-14,65.02,65.24,64.39,64.65,2221949,DG
2014-11-17,64.65,65.41,64.6,65.3,4826137,DG
2014-11-18,65.16,66.21,65.01,66.17,3577114,DG
2014-11-19,64.79,66.29,62.62,66.1,14828334,DG
2014-11-20,66.41,67.33,66.1,66.55,5672233,DG
2014-11-21,67.35,67.95,66.93,67.45,3891758,DG
2014-11-24,67.74,67.74,66.63,66.75,3286001,DG
2014-11-25,66.99,66.99,65.38,65.38,7026801,DG
2014-11-26,65.69,66.14,65.66,65.91,2480196,DG
2014-11-28,66.55,67.57,66.41,66.74,2323219,DG
2014-12-01,66.96,67.005,66.28,66.32,2824888,DG
2014-12-02,66.98,67.58,66.75,67.27,4423317,DG
2014-12-03,67.52,67.58,66.55,66.69,5165449,DG
2014-12-04,65.51,68.92,65.41,67.79,6986464,DG
2014-12-05,67.99,68.87,67.83,68.21,7467328,DG
2014-12-08,68.21,68.52,67.88,68.51,4288085,DG
2014-12-09,67.89,69.21,67.7945,69.2,3577587,DG
2014-12-10,69.34,70.06,68.56,68.89,4970495,DG
2014-12-11,69.25,70.25,68.97,69.15,3342087,DG
2014-12-12,68.93,70.22,68.8,69.8,3658422,DG
2014-12-15,70.26,70.5,69.38,70.25,3748375,DG
2014-12-16,69.78,70.27,67.75,67.83,5959749,DG
2014-12-17,68.26,71.42,68.03,71.02,6672998,DG
2014-12-18,71.75,71.75,70.6,71.29,3270754,DG
2014-12-19,71.3,71.78,67.94,68.56,8640277,DG
2014-12-22,68.55,69.0,67.7,68.66,5245576,DG
2014-12-23,69.06,69.91,68.99,69.55,3331583,DG
2014-12-24,69.7,70.04,69.43,69.86,1161431,DG
2014-12-26,69.88,70.03,69.37,69.4,1024761,DG
2014-12-29,69.52,71.06,69.49,70.84,2225586,DG
2014-12-30,70.8,71.31,70.63,71.1,1708491,DG
2014-12-31,71.21,71.7,70.65,70.7,1687001,DG
2015-01-02,71.0,71.47,70.6,70.78,2718863,DG
2015-01-05,70.5,71.07,70.01,70.32,2508512,DG
2015-01-06,70.48,70.91,69.15,69.43,3644076,DG
2015-01-07,70.02,70.61,69.6,70.27,4239081,DG
2015-01-08,70.0,70.42,68.76,69.51,8738545,DG
2015-01-09,69.65,69.9,68.06,68.12,6671093,DG
2015-01-12,67.77,68.15,65.32,67.11,11344866,DG
2015-01-13,67.79,68.06,66.85,67.8,5957829,DG
2015-01-14,67.04,67.7,66.4,67.65,4987155,DG
2015-01-15,66.1,67.94,65.65,65.87,9812238,DG
2015-01-16,65.71,67.72,65.32,67.63,8606548,DG
2015-01-20,67.75,68.01,67.102,67.34,5085578,DG
2015-01-21,67.24,67.79,66.82,67.21,3854319,DG
2015-01-22,67.12,69.9,66.91,69.77,11936476,DG
2015-01-23,70.1,70.82,69.48,69.5,7592410,DG
2015-01-26,68.6,69.2,68.12,68.84,5424056,DG
2015-01-27,68.04,68.36,67.61,67.65,4546191,DG
2015-01-28,68.36,68.37,66.98,67.12,5054200,DG
2015-01-29,67.67,68.11,66.7676,67.9,4148690,DG
2015-01-30,67.4,68.06,66.93,67.06,6425012,DG
2015-02-02,67.14,67.24,65.86,67.01,3380344,DG
2015-02-03,67.49,68.59,67.27,68.51,3365746,DG
2015-02-04,68.54,69.5,68.1201,68.81,3905375,DG
2015-02-05,68.87,69.45,68.4,68.49,4462006,DG
2015-02-06,68.85,69.02,67.8,68.17,2789141,DG
2015-02-09,67.79,68.19,67.45,67.63,2529781,DG
2015-02-10,67.88,68.01,67.28,67.82,7474433,DG
2015-02-11,67.8,68.09,67.63,67.71,3539201,DG
2015-02-12,67.87,67.97,67.44,67.59,9888719,DG
2015-02-13,67.77,68.88,67.62,68.82,5141415,DG
2015-02-17,69.54,69.9,69.305,69.56,4540185,DG
2015-02-18,69.63,70.53,69.39,70.32,3339767,DG
2015-02-19,70.33,71.57,70.28,70.7,4349822,DG
2015-02-20,70.71,71.73,70.3,71.69,3506993,DG
2015-02-23,72.27,72.74,71.1,71.47,3113225,DG
2015-02-24,71.32,71.96,71.02,71.93,2360746,DG
2015-02-25,72.2,73.27,72.2,72.48,3240031,DG
2015-02-26,72.32,72.71,71.93,72.19,2563513,DG
2015-02-27,72.07,72.81,72.07,72.62,2359053,DG
2015-03-02,72.63,73.53,72.62,73.09,2624081,DG
2015-03-03,72.83,72.96,70.96,71.65,3776141,DG
2015-03-04,71.57,72.305,71.32,71.95,3285702,DG
2015-03-05,72.2,72.2,71.59,71.71,2648135,DG
2015-03-06,71.42,71.905,71.12,71.32,2212421,DG
2015-03-09,71.29,71.81,71.01,71.75,2263279,DG
2015-03-10,71.28,71.75,70.88,71.03,3384406,DG
2015-03-11,71.06,71.88,70.98,71.45,4325138,DG
2015-03-12,74.0,74.36,72.51,74.28,8983063,DG
2015-03-13,74.4,75.25,73.82,74.3,4954154,DG
2015-03-16,74.54,75.58,74.42,75.4,5080415,DG
2015-03-17,74.94,75.44,74.66,74.72,3682793,DG
2015-03-18,74.94,75.82,74.5,75.39,2660883,DG
2015-03-19,75.4,75.75,74.87,74.91,2666800,DG
2015-03-20,75.33,76.28,75.01,75.78,4648102,DG
2015-03-23,75.79,76.18,75.45,75.45,3219587,DG
2015-03-24,75.25,76.15,75.2,75.51,2055975,DG
2015-03-25,75.36,75.83,74.17,74.17,3025661,DG
2015-03-26,73.81,75.09,73.37,74.78,3950081,DG
2015-03-27,74.77,76.0225,74.57,74.99,4185521,DG
2015-03-30,75.58,75.62,74.68,74.92,4259235,DG
2015-03-31,74.91,76.0,74.87,75.38,3289211,DG
2015-04-01,75.09,75.35,74.1,75.2,3408020,DG
2015-04-02,75.48,75.85,75.08,75.56,2738958,DG
2015-04-06,75.1,75.84,74.85,75.32,2714039,DG
2015-04-07,75.28,75.6325,73.9,73.94,3620031,DG
2015-04-08,74.32,76.33,74.32,76.08,5450082,DG
2015-04-09,76.39,76.39,74.99,75.67,2303964,DG
2015-04-10,75.92,76.34,75.68,76.07,2485258,DG
2015-04-13,75.99,76.27,75.08,75.16,3371599,DG
2015-04-14,75.05,75.52,74.5,75.29,2019448,DG
2015-04-15,75.32,75.61,74.38,74.51,2483557,DG
2015-04-16,74.58,75.75,74.54,75.44,2780849,DG
2015-04-17,75.0,75.25,74.18,74.42,4621772,DG
2015-04-20,74.62,75.29,74.57,75.28,2741096,DG
2015-04-21,75.7,76.16,75.48,76.01,3390705,DG
2015-04-22,76.34,76.34,75.51,75.83,3432203,DG
2015-04-23,75.55,76.42,75.55,76.25,2524658,DG
2015-04-24,76.66,76.93,75.83,76.61,2251097,DG
2015-04-27,76.99,76.99,75.885,76.2,3699839,DG
2015-04-28,75.97,76.11,75.01,75.33,3935753,DG
2015-04-29,75.25,75.27,72.89,73.85,5612088,DG
2015-04-30,73.7,73.76,72.45,72.71,2990192,DG
2015-05-01,73.07,73.59,72.69,73.47,2422435,DG
2015-05-04,73.53,74.03,73.35,73.9,1579405,DG
2015-05-05,73.91,73.96,73.05,73.32,2702794,DG
2015-05-06,73.3,74.05,72.7,73.52,4605127,DG
2015-05-07,73.4,74.56,73.4,74.24,3666214,DG
2015-05-08,74.84,75.36,74.67,74.85,2471330,DG
2015-05-11,74.87,75.24,74.73,74.84,2526297,DG
2015-05-12,74.54,75.0,74.12,74.8,3085937,DG
2015-05-13,74.75,74.82,73.58,73.74,3077092,DG
2015-05-14,73.98,74.23,73.18,73.46,3132869,DG
2015-05-15,73.61,74.74,73.61,74.71,1796440,DG
2015-05-18,74.86,74.9599,74.11,74.49,2172643,DG
2015-05-19,74.96,74.96,73.71,73.83,3603778,DG
2015-05-20,74.09,74.09,72.83,72.88,4146305,DG
2015-05-21,72.15,73.85,71.44,73.29,4510854,DG
2015-05-22,73.41,73.85,73.24,73.56,1898463,DG
2015-05-26,74.43,74.7,72.79,72.95,2532299,DG
2015-05-27,73.01,73.37,72.86,72.94,1965094,DG
2015-05-28,73.03,73.43,72.9,73.11,2681397,DG
2015-05-29,73.0,73.22,72.5225,72.59,3154145,DG
2015-06-01,72.74,72.98,72.19,72.81,3404266,DG
2015-06-02,76.37,76.5,74.47,74.98,6349375,DG
2015-06-03,75.28,76.49,75.05,76.0,2937779,DG
2015-06-04,75.53,76.4,75.35,75.55,1811449,DG
2015-06-05,75.52,76.01,75.24,75.5,2591101,DG
2015-06-08,75.63,76.07,75.29,75.34,2613634,DG
2015-06-09,76.46,76.46,75.29,75.92,2636288,DG
2015-06-10,76.46,77.33,76.0,77.21,2729326,DG
2015-06-11,77.33,78.07,77.32,77.93,2813768,DG
2015-06-12,77.71,78.24,77.54,77.81,2158755,DG
2015-06-15,77.24,77.66,76.88,77.29,3148280,DG
2015-06-16,77.08,77.8,76.99,77.76,1834810,DG
2015-06-17,77.95,78.17,77.38,77.8,2013297,DG
2015-06-18,77.87,78.5,77.76,78.32,2506975,DG
2015-06-19,78.37,78.69,78.1,78.42,3415904,DG
2015-06-22,78.85,78.86,78.34,78.62,1837711,DG
2015-06-23,78.82,78.93,78.13,78.41,2499308,DG
2015-06-24,78.5,78.747,78.32,78.38,1479888,DG
2015-06-25,78.4,78.72,78.3,78.71,1686387,DG
2015-06-26,78.92,79.6,78.63,79.55,3189959,DG
2015-06-29,79.03,79.29,77.795,77.88,3395372,DG
2015-06-30,78.46,78.56,77.54,77.74,1962572,DG
2015-07-01,78.15,78.69,77.81,78.68,1733685,DG
2015-07-02,78.92,79.1,78.55,78.86,1459873,DG
2015-07-06,78.38,79.03,78.04,78.79,2458214,DG
2015-07-07,79.0,79.478,78.26,79.35,2535605,DG
2015-07-08,78.91,79.14,78.23,78.41,1778240,DG
2015-07-09,79.12,79.44,78.11,78.19,2009415,DG
2015-07-10,79.1,79.815,78.6,79.47,2547016,DG
2015-07-13,79.96,80.35,79.84,80.18,1894022,DG
2015-07-14,80.21,80.34,79.475,79.56,1988911,DG
2015-07-15,79.53,79.81,79.15,79.46,3562441,DG
2015-07-16,79.88,80.87,79.58,80.28,2639873,DG
2015-07-17,80.05,80.58,79.91,80.44,1972859,DG
2015-07-20,80.56,81.42,80.43,81.18,2137118,DG
2015-07-21,81.13,81.13,79.89,80.17,2019438,DG
2015-07-22,80.01,80.65,79.79,80.41,1662714,DG
2015-07-23,80.63,81.14,79.6,79.82,2377103,DG
2015-07-24,79.89,80.21,79.33,79.41,1480963,DG
2015-07-27,79.29,79.47,78.47,78.89,1291617,DG
2015-07-28,79.31,79.48,78.16,78.7,2311709,DG
2015-07-29,78.89,79.26,78.66,79.07,1542948,DG
2015-07-30,79.01,80.24,78.93,80.11,1408204,DG
2015-07-31,80.48,80.8,79.84,80.37,1297898,DG
2015-08-03,80.37,80.52,79.6,79.93,1184615,DG
2015-08-04,79.92,80.56,79.66,80.01,1117026,DG
2015-08-05,80.6,80.9,80.24,80.68,1043996,DG
2015-08-06,80.75,80.9,79.0475,79.24,2551231,DG
2015-08-07,79.24,79.24,77.6,78.37,2574813,DG
2015-08-10,78.92,79.14,78.34,78.76,2070522,DG
2015-08-11,78.45,78.88,78.01,78.71,2671750,DG
2015-08-12,78.29,78.37,76.4,78.24,2964618,DG
2015-08-13,78.25,79.53,78.14,79.19,2182910,DG
2015-08-14,79.44,79.62,78.74,79.23,1971671,DG
2015-08-17,78.91,79.44,78.625,79.4,1194340,DG
2015-08-18,79.55,80.71,79.5,80.09,2380985,DG
2015-08-19,80.01,80.98,79.83,80.48,3335638,DG
2015-08-20,79.67,81.15,79.53,80.22,3372698,DG
2015-08-21,79.72,79.72,76.905,76.97,4651251,DG
2015-08-24,70.78,76.84,70.35,74.67,4652921,DG
2015-08-25,76.06,76.44,73.71,73.73,2687546,DG
2015-08-26,75.41,76.8,73.93,76.71,4504219,DG
2015-08-27,75.0,76.52,71.99,74.27,13792319,DG
2015-08-28,74.48,74.89,73.685,74.84,4538595,DG
2015-08-31,74.7,75.0499,74.265,74.49,4614345,DG
2015-09-01,73.05,73.39,71.4,71.82,5474750,DG
2015-09-02,72.64,73.17,71.295,72.25,4328979,DG
2015-09-03,72.4,72.98,71.8,72.16,3531577,DG
2015-09-04,71.66,73.01,71.59,72.56,4474483,DG
2015-09-08,73.52,73.55,71.8,73.05,3466021,DG
2015-09-09,73.5,73.58,71.87,71.98,1904298,DG
2015-09-10,71.34,71.51,69.77,69.9,5295950,DG
2015-09-11,69.93,70.78,69.85,70.36,3820940,DG
2015-09-14,70.0,70.15,68.76,69.1,3636639,DG
2015-09-15,69.02,70.42,68.45,70.06,4065608,DG
2015-09-16,69.97,71.17,69.82,71.01,3392606,DG
2015-09-17,71.23,72.48,70.92,71.39,4521496,DG
2015-09-18,70.45,71.095,70.09,70.22,4348886,DG
2015-09-21,70.5,71.5,70.44,70.85,2006698,DG
2015-09-22,70.23,71.27,70.12,71.19,2951840,DG
2015-09-23,71.16,72.07,70.92,71.75,2751385,DG
2015-09-24,71.16,72.46,71.05,72.34,4618812,DG
2015-09-25,73.04,73.3,71.48,71.8,3086055,DG
2015-09-28,71.82,72.05,69.81,70.46,3097731,DG
2015-09-29,70.39,70.67,69.78,70.33,3586392,DG
2015-09-30,71.17,72.59,71.04,72.44,4210541,DG
2015-10-01,72.44,72.5,70.585,71.44,2850097,DG
2015-10-02,70.88,71.32,69.81,71.32,2303634,DG
2015-10-05,71.78,71.98,70.83,71.15,2526012,DG
2015-10-06,70.79,71.09,68.06,68.72,5894794,DG
2015-10-07,68.97,69.0,66.42,67.45,9158209,DG
2015-10-08,67.53,67.58,65.52,66.2,10291743,DG
2015-10-09,66.19,67.59,66.091,67.23,4398526,DG
2015-10-12,67.23,68.575,67.23,68.52,3530062,DG
2015-10-13,68.46,68.758,67.82,67.97,3262909,DG
2015-10-14,67.79,68.68,65.03,65.11,7069949,DG
2015-10-15,65.35,66.6,64.66,66.39,5606916,DG
2015-10-16,66.85,67.25,66.44,67.15,2492728,DG
2015-10-19,67.04,67.55,66.86,67.08,2500140,DG
2015-10-20,66.69,67.21,66.69,67.03,2271096,DG
2015-10-21,67.59,68.49,67.29,67.55,2599592,DG
2015-10-22,67.82,68.0,66.91,66.95,5522309,DG
2015-10-23,67.55,67.58,65.2399,65.75,4864693,DG
2015-10-26,65.94,66.23,65.77,65.96,3674244,DG
2015-10-27,65.9,66.11,64.835,65.34,5183405,DG
2015-10-28,65.56,67.55,65.3,67.48,5319276,DG
2015-10-29,67.01,67.38,66.71,67.29,3309833,DG
2015-10-30,67.11,68.34,67.07,67.77,4979782,DG
2015-11-02,67.8,68.94,66.99,68.74,3509111,DG
2015-11-03,68.74,68.97,68.1,68.54,6757836,DG
2015-11-04,68.69,68.88,67.615,67.78,3692638,DG
2015-11-05,67.91,68.23,66.75,68.23,5738614,DG
2015-11-06,68.06,68.52,67.2325,67.82,2393446,DG
2015-11-09,67.66,67.78,66.48,66.97,2706136,DG
2015-11-10,66.3,66.52,65.34,66.04,4667843,DG
2015-11-11,65.74,65.82,62.62,62.65,7765637,DG
2015-11-12,62.93,63.775,62.75,63.35,4465831,DG
2015-11-13,61.69,62.08,59.75,60.02,8079058,DG
2015-11-16,60.33,61.25,59.75,61.04,4461657,DG
2015-11-17,61.77,63.405,61.56,62.77,5802870,DG
2015-11-18,62.59,63.265,62.08,63.15,4187413,DG
2015-11-19,63.36,63.55,62.4,62.61,2646660,DG
2015-11-20,63.75,64.53,63.45,64.06,4089784,DG
2015-11-23,64.03,64.46,63.46,64.31,4135768,DG
2015-11-24,63.53,66.51,63.53,65.6,5868882,DG
2015-11-25,65.5,65.77,64.87,65.17,3139995,DG
2015-11-27,65.07,65.3,64.71,65.01,2040888,DG
2015-11-30,65.0,65.48,64.1,65.41,4718124,DG
2015-12-01,65.53,66.12,65.17,65.72,4096602,DG
2015-12-02,65.8,66.0399,65.11,65.35,3849220,DG
2015-12-03,66.8,68.41,66.27,68.12,9586814,DG
2015-12-04,68.19,69.1875,66.9,69.12,6281338,DG
2015-12-07,68.77,69.875,68.2,69.6,4831234,DG
2015-12-08,69.35,71.53,69.08,71.21,5316959,DG
2015-12-09,70.58,72.21,70.5,71.0,4688840,DG
2015-12-10,71.22,71.52,70.86,71.14,3329228,DG
2015-12-11,70.54,70.72,69.77,70.35,2360479,DG
2015-12-14,70.31,71.6,70.14,71.01,3308125,DG
2015-12-15,71.5,72.2,70.905,70.96,3340854,DG
2015-12-16,70.96,72.02,70.09,71.83,3837912,DG
2015-12-17,71.89,72.02,71.04,71.54,3099711,DG
2015-12-18,71.15,71.79,70.3,71.54,4768835,DG
2015-12-21,71.11,71.74,71.086,71.56,2284257,DG
2015-12-22,71.5,72.32,71.24,72.06,1756371,DG
2015-12-23,72.45,72.79,71.94,72.12,2036370,DG
2015-12-24,72.18,72.41,71.9,72.22,719742,DG
2015-12-28,71.81,72.25,71.56,71.99,1120393,DG
2015-12-29,72.28,72.91,72.07,72.69,1645046,DG
2015-12-30,72.65,73.0,72.0981,72.1,1209763,DG
2015-12-31,72.04,72.22,71.76,71.87,1216225,DG
2016-01-04,70.93,72.44,70.435,72.41,3588254,DG
2016-01-05,72.5,73.16,72.08,72.83,3426151,DG
2016-01-06,72.03,73.07,71.83,72.71,3239348,DG
2016-01-07,72.45,73.09,71.32,71.84,3614155,DG
2016-01-08,72.01,72.38,71.34,71.46,2651880,DG
2016-01-11,71.35,71.67,69.2,69.64,5179646,DG
2016-01-12,70.0,70.9,69.74,70.73,3032170,DG
2016-01-13,70.82,70.82,68.35,68.48,3501045,DG
2016-01-14,69.07,69.65,67.59,68.39,4377572,DG
2016-01-15,67.17,69.3,67.14,68.88,4341086,DG
2016-01-19,69.54,70.8,69.075,70.34,4116679,DG
2016-01-20,69.54,70.62,68.65,70.23,5348836,DG
2016-01-21,70.42,71.95,70.3,70.81,3035517,DG
2016-01-22,71.38,72.49,71.09,71.86,2922846,DG
2016-01-25,72.0,72.8,71.72,72.18,2404209,DG
2016-01-26,72.54,73.87,72.29,73.69,2979194,DG
2016-01-27,73.53,74.77,73.48,74.04,3747336,DG
2016-01-28,74.25,74.26,73.2601,73.4,2843075,DG
2016-01-29,73.69,75.14,73.51,75.06,3109884,DG
2016-02-01,74.86,76.49,74.05,76.35,3336359,DG
2016-02-02,76.26,76.75,75.5,76.34,3283385,DG
2016-02-03,76.4,76.42,74.32,75.1,3065367,DG
2016-02-04,74.35,75.14,72.43,72.86,3770463,DG
2016-02-05,72.85,73.21,71.58,71.66,2772626,DG
2016-02-08,71.26,71.31,68.88,69.71,3933181,DG
2016-02-09,68.86,70.21,68.18,69.52,3923262,DG
2016-02-10,69.78,70.59,69.49,69.67,2552153,DG
2016-02-11,68.9,69.4599,67.9,68.75,2351782,DG
2016-02-12,68.81,70.61,68.74,70.46,2212758,DG
2016-02-16,72.87,75.54,72.06,73.04,3097048,DG
2016-02-17,73.67,74.54,73.5,74.27,2629865,DG
2016-02-18,72.58,73.49,71.49,72.6,4255263,DG
2016-02-19,72.2,72.49,70.66,72.0,3252865,DG
2016-02-22,72.34,73.32,71.98,72.78,2686829,DG
2016-02-23,73.39,74.58,73.01,74.11,2979249,DG
2016-02-24,73.88,75.16,73.36,75.08,2502794,DG
2016-02-25,75.57,76.28,74.64,76.27,2003383,DG
2016-02-26,76.14,76.4,75.64,76.02,1910711,DG
2016-02-29,75.64,76.17,74.24,74.25,3491173,DG
2016-03-01,74.54,75.86,72.58,75.55,3426307,DG
2016-03-02,75.09,75.47,74.12,74.79,3765501,DG
2016-03-03,74.27,75.08,73.898,75.02,2112241,DG
2016-03-04,74.83,75.53,73.98,74.88,2594650,DG
2016-03-07,74.12,74.93,73.69,74.58,1919570,DG
2016-03-08,74.16,75.56,74.115,74.24,2018784,DG
2016-03-09,74.68,75.33,74.38,75.21,3018424,DG
2016-03-10,79.73,83.28,79.5,83.23,10642654,DG
2016-03-11,83.96,85.05,83.76,85.01,5596406,DG
2016-03-14,85.15,85.88,84.64,85.81,3308865,DG
2016-03-15,85.37,86.8019,84.87,85.04,3356568,DG
2016-03-16,85.03,85.03,83.36,84.67,3238400,DG
2016-03-17,84.61,84.89,83.68,84.14,3246497,DG
2016-03-18,84.25,84.83,83.5,84.04,4377187,DG
2016-03-21,84.01,85.29,84.01,84.62,2055009,DG
2016-03-22,84.55,85.18,83.8,83.9,2401031,DG
2016-03-23,83.93,85.05,83.7,84.52,2407066,DG
2016-03-24,84.2,84.53,83.66,83.95,2704156,DG
2016-03-28,84.18,86.46,84.13,86.08,4162900,DG
2016-03-29,85.76,86.6,85.39,86.18,3142720,DG
2016-03-30,86.0,86.71,85.5,86.14,2645354,DG
2016-03-31,86.13,86.465,85.285,85.6,2594576,DG
2016-04-01,85.55,87.42,85.4,87.31,2953932,DG
2016-04-04,87.21,87.31,85.8,86.17,2311588,DG
2016-04-05,85.75,85.75,84.45,84.66,3434323,DG
2016-04-06,84.27,84.83,83.62,84.6,2213918,DG
2016-04-07,84.06,84.67,83.27,83.72,1762038,DG
2016-04-08,83.95,83.95,82.03,82.31,2530721,DG
2016-04-11,82.44,83.67,82.23,82.27,2539172,DG
2016-04-12,82.63,83.7882,81.76,83.35,2162973,DG
2016-04-13,83.46,83.77,82.72,83.29,2359260,DG
2016-04-14,83.21,83.45,82.58,82.71,2145177,DG
2016-04-15,82.49,83.26,82.04,82.8,2906874,DG
2016-04-18,83.02,83.91,82.501,83.74,1519404,DG
2016-04-19,83.86,84.05,83.0,83.49,1241096,DG
2016-04-20,83.49,83.49,81.9,82.54,2521205,DG
2016-04-21,82.96,84.17,82.32,82.97,2069328,DG
2016-04-22,82.62,83.13,80.06,81.44,4612110,DG
2016-04-25,81.65,82.04,81.355,82.0,2201230,DG
2016-04-26,82.06,82.73,81.92,82.3,2072078,DG
2016-04-27,82.44,82.94,81.895,82.69,1584630,DG
2016-04-28,82.63,82.65,80.76,80.96,2297384,DG
2016-04-29,80.85,82.03,79.89,81.91,3533352,DG
2016-05-02,82.06,82.77,81.79,82.5,2321632,DG
2016-05-03,82.12,83.7305,81.84,82.93,1727391,DG
2016-05-04,83.24,84.14,81.05,84.0,2350904,DG
2016-05-05,83.94,84.0,82.46,82.62,2405414,DG
2016-05-06,82.62,83.455,81.7,83.27,2292448,DG
2016-05-09,83.55,85.27,83.46,85.08,2892861,DG
2016-05-10,84.93,85.07,83.89,84.32,2424771,DG
2016-05-11,82.94,83.4,81.86,83.1,2574965,DG
2016-05-12,83.05,84.2,82.69,83.69,1491667,DG
2016-05-13,83.33,83.59,81.42,81.54,2524410,DG
2016-05-16,81.87,83.41,81.13,82.88,2296049,DG
2016-05-17,82.46,82.6,80.78,81.17,3103882,DG
2016-05-18,79.93,80.54,78.91,79.71,3903345,DG
2016-05-19,80.6,82.28,80.6,82.0,2441485,DG
2016-05-20,82.22,82.24,81.04,81.62,2137537,DG
2016-05-23,81.67,82.16,81.18,81.22,2193473,DG
2016-05-24,81.31,83.81,81.19,83.42,3579149,DG
2016-05-25,83.3,84.74,82.38,84.13,4490261,DG
2016-05-26,87.6,88.98,85.38,88.01,6315234,DG
2016-05-27,88.89,90.06,88.44,89.88,3508514,DG
2016-05-31,90.57,90.93,88.24,89.9,4498196,DG
2016-06-01,89.9,90.91,89.41,90.74,2963868,DG
2016-06-02,90.81,91.56,90.32,90.9,2911041,DG
2016-06-03,90.45,92.0,90.33,91.8,2031964,DG
2016-06-06,91.75,91.9263,90.25,90.87,2640255,DG
2016-06-07,90.85,91.31,90.37,90.56,2365274,DG
2016-06-08,90.56,91.0,90.08,90.88,2325411,DG
2016-06-09,90.87,91.935,90.6,91.69,2023679,DG
2016-06-10,91.53,91.61,90.97,91.45,2172806,DG
2016-06-13,91.14,91.95,90.61,90.74,2077904,DG
2016-06-14,90.38,90.92,90.0801,90.58,1912850,DG
2016-06-15,90.25,91.26,90.15,90.48,2760218,DG
2016-06-16,90.34,90.995,90.24,90.81,2245848,DG
2016-06-17,90.86,90.9738,89.28,90.05,7068509,DG
2016-06-20,90.82,91.52,90.63,90.98,1902481,DG
2016-06-21,91.17,92.21,91.03,91.46,2510470,DG
2016-06-22,91.82,92.33,91.51,91.94,1620379,DG
2016-06-23,92.32,92.39,91.44,91.68,1789197,DG
2016-06-24,90.32,93.21,90.27,92.13,3011594,DG
2016-06-27,91.72,93.78,91.42,93.51,4078974,DG
2016-06-28,94.0,94.27,91.915,92.9,2655637,DG
2016-06-29,93.33,94.05,93.05,93.8,1897313,DG
2016-06-30,94.08,94.16,93.25,94.0,3181675,DG
2016-07-01,94.11,94.24,93.0475,93.48,2192833,DG
2016-07-05,93.45,93.985,93.01,93.6,1801526,DG
2016-07-06,93.67,94.68,93.67,94.51,1940836,DG
2016-07-07,94.1,94.45,93.45,93.78,1495184,DG
2016-07-08,94.14,94.48,93.67,94.32,1660480,DG
2016-07-11,94.73,94.85,94.23,94.24,2104212,DG
2016-07-12,94.21,94.7134,92.57,93.04,3137481,DG
2016-07-13,93.05,93.45,92.21,92.43,2174978,DG
2016-07-14,93.35,93.35,92.41,92.63,1570922,DG
2016-07-15,92.9,92.9,91.65,91.71,1909740,DG
2016-07-18,92.19,93.57,92.1,92.82,2370127,DG
2016-07-19,93.03,93.83,93.0,93.15,2097178,DG
2016-07-20,93.5,93.99,93.22,93.82,1684731,DG
2016-07-21,93.68,94.14,93.29,94.04,2324552,DG
2016-07-22,93.99,95.25,93.99,95.15,1498524,DG
2016-07-25,95.32,96.25,95.0,95.98,2505042,DG
2016-07-26,96.14,96.75,96.035,96.71,3263004,DG
2016-07-27,96.72,96.88,95.02,95.07,3577859,DG
2016-07-28,94.82,95.32,94.02,95.07,1869018,DG
2016-07-29,95.11,95.34,94.46,94.74,1684505,DG
2016-08-01,93.85,94.545,93.44,94.06,2082981,DG
2016-08-02,93.98,94.24,92.82,93.16,2008595,DG
2016-08-03,92.58,93.95,92.13,93.77,1570733,DG
2016-08-04,93.85,94.23,92.9,93.12,1410100,DG
2016-08-05,93.41,94.62,93.28,94.37,1551077,DG
2016-08-08,94.32,94.32,92.78,92.99,1311066,DG
2016-08-09,92.76,92.76,91.83,92.04,2296847,DG
2016-08-10,92.44,93.49,92.28,93.02,2533808,DG
2016-08-11,94.08,94.75,92.26,92.72,2463232,DG
2016-08-12,92.69,93.11,92.31,92.91,1628992,DG
2016-08-15,92.2,92.65,91.75,92.13,2456047,DG
2016-08-16,91.76,92.1,89.06,89.49,4371527,DG
2016-08-17,88.68,91.31,88.07,90.92,4556817,DG
2016-08-18,91.25,92.04,90.63,91.69,2397455,DG
2016-08-19,91.6,91.87,90.42,90.85,2073712,DG
2016-08-22,91.12,91.38,90.235,90.8,2580804,DG
2016-08-23,91.13,91.68,90.9,91.49,2038318,DG
2016-08-24,91.6,92.01,91.401,91.79,3004923,DG
2016-08-25,81.59,82.2797,75.13,75.61,29850422,DG
2016-08-26,75.24,77.36,75.2,75.5,11792238,DG
2016-08-29,75.78,77.79,75.48,77.49,8034081,DG
2016-08-30,77.19,77.45,75.4,75.65,5509036,DG
2016-08-31,75.17,75.25,73.19,73.41,9670012,DG
2016-09-01,73.89,74.385,73.07,73.78,5607961,DG
2016-09-02,73.81,74.35,72.87,73.32,4301243,DG
2016-09-06,73.02,73.5,71.9307,72.0,7066033,DG
2016-09-07,71.96,72.33,70.8701,71.75,7301266,DG
2016-09-08,71.24,71.6,70.445,70.67,5009610,DG
2016-09-09,70.44,71.3,70.1,70.58,5818714,DG
2016-09-12,70.49,71.92,70.06,71.77,5023634,DG
2016-09-13,71.57,71.71,70.05,70.38,4145787,DG
2016-09-14,70.42,71.67,70.25,71.51,5729823,DG
2016-09-15,71.5,72.61,71.09,72.53,4940337,DG
2016-09-16,71.89,72.36,71.11,71.91,9022576,DG
2016-09-19,71.92,72.47,71.52,71.83,4096195,DG
2016-09-20,71.93,72.31,71.29,71.72,2792748,DG
2016-09-21,71.62,72.26,71.4,72.18,3098500,DG
2016-09-22,72.39,72.8,71.5859,71.89,4682917,DG
2016-09-23,71.27,72.5,71.26,72.09,2711844,DG
2016-09-26,71.63,72.0,71.5,71.69,2461619,DG
2016-09-27,71.84,72.36,71.29,71.6,2416510,DG
2016-09-28,71.33,71.34,70.39,70.5,3430764,DG
2016-09-29,70.26,70.3515,69.16,69.32,4832164,DG
2016-09-30,69.58,70.47,68.77,69.99,4880755,DG
2016-10-03,69.27,69.86,68.4046,69.7,5168537,DG
2016-10-04,68.6,69.28,67.95,68.05,5178148,DG
2016-10-05,68.0,68.33,66.5,66.97,4304766,DG
2016-10-06,67.0,69.11,66.88,69.05,4248019,DG
2016-10-07,69.28,69.86,69.07,69.66,3844324,DG
2016-10-10,69.71,70.0,68.9,69.41,2914490,DG
2016-10-11,69.43,69.45,68.21,68.7,3161559,DG
2016-10-12,68.83,69.38,68.6,69.06,2210037,DG
2016-10-13,68.95,69.74,68.49,69.35,2402851,DG
2016-10-14,69.25,69.49,68.93,68.98,1761745,DG
2016-10-17,69.32,69.535,68.28,68.49,2489937,DG
2016-10-18,68.89,69.0697,68.58,68.69,1314710,DG
2016-10-19,68.8,69.0,68.35,68.7,1546872,DG
2016-10-20,68.88,68.88,67.85,67.98,2497567,DG
2016-10-21,67.68,68.23,67.09,67.93,2588846,DG
2016-10-24,68.28,68.84,68.01,68.27,1888141,DG
2016-10-25,68.09,68.36,67.92,68.17,1772117,DG
2016-10-26,68.41,68.76,68.0401,68.27,1533869,DG
2016-10-27,68.47,68.64,67.41,67.45,2503678,DG
2016-10-28,67.57,68.66,67.445,68.34,2089963,DG
2016-10-31,68.41,69.22,68.34,69.09,2876192,DG
2016-11-01,69.04,69.285,68.65,69.05,2738337,DG
2016-11-02,68.85,69.79,68.85,69.6,2647851,DG
2016-11-03,69.79,69.91,68.36,68.53,2980296,DG
2016-11-04,68.57,69.15,68.04,68.53,2350386,DG
2016-11-07,69.13,70.01,69.0,69.77,2142456,DG
2016-11-08,69.83,70.08,68.92,69.72,1978029,DG
2016-11-09,68.64,71.51,68.38,71.5,3273586,DG
2016-11-10,71.75,74.6,71.73,74.38,6958964,DG
2016-11-11,74.4,75.45,73.891,74.7,4009432,DG
2016-11-14,75.0,76.9,74.98,76.66,4564067,DG
2016-11-15,76.59,77.0999,75.75,76.85,4336905,DG
2016-11-16,77.71,77.75,76.48,76.64,2850519,DG
2016-11-17,76.49,76.99,75.94,76.91,3201055,DG
2016-11-18,76.79,77.11,76.18,76.87,3002736,DG
2016-11-21,76.5,76.86,76.03,76.74,3173631,DG
2016-11-22,77.51,80.0,77.51,79.3,4842501,DG
2016-11-23,79.46,80.33,79.22,79.71,2452458,DG
2016-11-25,80.06,80.674,79.73,80.06,1408662,DG
2016-11-28,79.77,80.52,78.38,78.66,4354060,DG
2016-11-29,78.6,78.83,77.42,78.31,4007257,DG
2016-11-30,77.94,78.54,77.09,77.32,7159176,DG
2016-12-01,72.49,74.16,70.59,73.48,13129293,DG
2016-12-02,72.98,74.79,72.93,74.56,5708359,DG
2016-12-05,74.94,76.45,74.65,76.37,3648827,DG
2016-12-06,76.62,76.62,75.22,75.69,3029816,DG
2016-12-07,75.44,77.12,75.44,77.1,3235375,DG
2016-12-08,77.04,77.38,76.59,76.92,2192347,DG
2016-12-09,76.74,77.53,76.66,77.2,2132907,DG
2016-12-12,76.86,77.12,75.69,76.21,2847989,DG
2016-12-13,76.04,76.92,74.62,75.96,4332205,DG
2016-12-14,76.11,76.55,74.73,75.89,3004145,DG
2016-12-15,76.03,77.18,75.99,77.11,2280133,DG
2016-12-16,77.0,78.01,76.64,77.1,4312136,DG
2016-12-19,76.62,77.11,75.88,75.95,1867290,DG
2016-12-20,76.2,77.66,76.09,77.27,3486101,DG
2016-12-21,77.0,78.06,76.53,77.43,1977652,DG
2016-12-22,77.0,77.16,74.16,74.36,3475212,DG
2016-12-23,74.52,75.21,73.98,74.14,1261133,DG
2016-12-27,74.47,75.1,74.16,74.53,1491805,DG
2016-12-28,74.81,75.0,73.75,74.02,1322336,DG
2016-12-29,73.9,74.43,73.84,74.13,1135250,DG
2016-12-30,74.1,74.435,73.67,74.07,1589389,DG
2017-01-03,74.34,74.42,73.21,74.19,2003594,DG
2017-01-04,74.64,76.29,74.56,76.04,3021740,DG
2017-01-05,74.91,75.18,73.77,74.52,2829592,DG
2017-01-06,74.42,74.42,73.29,73.35,2523119,DG
2017-01-09,73.17,73.99,72.82,73.73,2469693,DG
2017-01-10,73.74,74.84,73.4601,74.25,2022402,DG
2017-01-11,74.48,74.67,73.3,73.42,3764160,DG
2017-01-12,73.35,74.07,73.27,73.59,2078122,DG
2017-01-13,72.96,73.61,72.33,73.09,2046185,DG
2017-01-17,73.35,75.62,73.07,74.33,2652846,DG
2017-01-18,73.85,74.14,72.17,72.44,2457467,DG
2017-01-19,72.24,72.43,70.94,71.01,2699845,DG
2017-01-20,71.07,71.46,69.87,71.0,3997157,DG
2017-01-23,70.87,71.0,70.03,70.46,2127635,DG
2017-01-24,70.73,71.85,70.55,71.75,3279601,DG
2017-01-25,71.96,72.5,71.44,71.96,3043863,DG
2017-01-26,71.65,72.09,71.44,71.69,2236341,DG
2017-01-27,72.1,72.2,70.11,70.31,2228447,DG
2017-01-30,70.22,72.185,70.02,72.0,2314451,DG
2017-01-31,71.28,73.93,71.17,73.82,4072327,DG
2017-02-01,73.64,74.08,73.03,73.39,2608162,DG
2017-02-02,73.59,74.18,73.22,73.5,1679431,DG
2017-02-03,73.49,74.16,72.845,73.14,2435637,DG
2017-02-06,72.56,73.04,72.2,72.26,2105108,DG
2017-02-07,72.67,73.19,72.17,72.8,2055320,DG
2017-02-08,73.09,75.13,72.7,75.07,2760911,DG
2017-02-09,75.32,78.39,75.29,77.71,4862566,DG
2017-02-10,77.76,78.02,76.24,76.79,2599862,DG
2017-02-13,77.4,77.41,75.94,76.02,1825944,DG
2017-02-14,76.02,77.58,75.82,77.14,4457717,DG
2017-02-15,77.01,77.45,76.6201,77.38,1654287,DG
2017-02-16,77.62,77.7,75.46,76.02,1696649,DG
2017-02-17,76.04,77.69,75.91,77.67,2518789,DG
2017-02-21,78.33,79.35,77.28,77.86,2215506,DG
2017-02-22,78.1,78.18,76.82,77.38,1318625,DG
2017-02-23,77.73,77.73,75.73,75.92,1975796,DG
2017-02-24,76.32,78.47,75.73,77.35,3866027,DG
2017-02-27,77.31,77.33,75.45,76.79,2580117,DG
2017-02-28,75.15,75.42,72.3,73.02,6952105,DG
2017-03-01,74.75,75.39,72.55,73.35,5035868,DG
2017-03-02,73.37,74.84,73.322,74.07,2428625,DG
2017-03-03,73.48,73.9599,72.74,73.12,3040775,DG
2017-03-06,72.84,73.29,72.32,72.42,1889332,DG
2017-03-07,72.22,72.885,71.3,71.36,2480222,DG
2017-03-08,71.56,72.61,71.44,72.53,2305972,DG
2017-03-09,72.6,73.79,72.425,73.63,3029921,DG
2017-03-10,73.39,73.83,72.8,72.89,2537999,DG
2017-03-13,72.45,72.82,71.521,72.59,3598533,DG
2017-03-14,72.64,73.1,72.0,72.82,4304229,DG
2017-03-15,72.58,73.09,71.75,72.81,4136446,DG
2017-03-16,71.9,75.33,71.6,73.2,9769932,DG
2017-03-17,73.31,73.8699,71.88,72.33,4356463,DG
2017-03-20,72.6,72.6,71.39,71.6,2831921,DG
2017-03-21,71.87,71.9514,69.69,70.01,4198866,DG
2017-03-22,70.21,70.81,69.73,70.68,2132891,DG
2017-03-23,69.89,70.09,68.77,68.9,5173098,DG
2017-03-24,69.0,69.909,68.7272,69.48,3588539,DG
2017-03-27,69.14,69.99,68.78,68.97,2451470,DG
2017-03-28,68.77,68.85,68.23,68.55,2354522,DG
2017-03-29,68.62,70.78,68.62,70.69,3124814,DG
2017-03-30,70.49,70.97,70.46,70.86,1424534,DG
2017-03-31,70.69,70.93,69.71,69.73,2122007,DG
2017-04-03,69.84,70.07,68.5,68.82,2650273,DG
2017-04-04,68.73,68.885,67.935,68.35,3074661,DG
2017-04-05,68.5,69.6632,68.15,68.5,3269613,DG
2017-04-06,68.9,70.52,68.58,69.55,2525519,DG
2017-04-07,69.35,70.17,69.13,69.33,3150674,DG
2017-04-10,69.32,70.07,69.08,69.56,2813495,DG
2017-04-11,69.52,69.78,68.65,69.15,2194848,DG
2017-04-12,68.64,69.11,68.61,68.96,2157357,DG
2017-04-13,69.08,69.1,68.7,68.74,1528649,DG
2017-04-17,68.91,69.2286,68.19,69.12,2140244,DG
2017-04-18,69.03,69.39,68.88,69.07,1637187,DG
2017-04-19,69.44,70.02,69.16,69.31,1728186,DG
2017-04-20,69.89,71.28,69.5844,70.67,2781716,DG
2017-04-21,70.53,70.93,70.37,70.72,2440115,DG
2017-04-24,71.5,71.65,70.99,71.42,1926129,DG
2017-04-25,71.5,71.85,71.0,71.55,2492160,DG
2017-04-26,71.84,72.77,71.77,72.6,2476031,DG
2017-04-27,72.79,73.44,72.45,73.22,3153907,DG
2017-04-28,73.38,73.38,72.37,72.71,2331070,DG
2017-05-01,73.0,73.2,72.045,72.05,2645700,DG
2017-05-02,72.06,73.79,71.985,73.77,2797740,DG
2017-05-03,73.8,74.23,73.37,73.99,2248375,DG
2017-05-04,74.14,74.67,73.12,73.37,1830087,DG
2017-05-05,73.63,73.96,73.23,73.62,2066412,DG
2017-05-08,73.67,73.88,73.26,73.69,1352116,DG
2017-05-09,73.28,73.9,73.1501,73.69,2232185,DG
2017-05-10,73.58,74.29,73.3,73.91,2211504,DG
2017-05-11,73.25,73.9,71.71,72.06,2804281,DG
2017-05-12,71.59,72.0,70.82,71.58,1904589,DG
2017-05-15,71.7,72.55,71.51,71.72,1902537,DG
2017-05-16,71.72,71.72,70.51,70.94,2267975,DG
2017-05-17,70.82,71.5,70.63,70.67,2681240,DG
2017-05-18,70.79,71.49,70.48,71.13,2472020,DG
2017-05-19,71.38,72.08,70.32,71.95,2970989,DG
2017-05-22,71.88,72.685,71.5,72.45,1410588,DG
2017-05-23,72.48,72.48,70.511,70.71,4092435,DG
2017-05-24,70.66,70.68,69.14,70.21,3853528,DG
2017-05-25,70.01,73.48,69.53,72.47,4528981,DG
2017-05-26,72.66,72.86,71.68,72.32,1617843,DG
2017-05-30,72.11,73.26,71.89,73.02,2348446,DG
2017-05-31,73.16,73.48,71.77,73.39,4117851,DG
2017-06-01,75.82,78.2,75.51,78.19,7589563,DG
2017-06-02,78.61,79.28,77.84,78.91,3897846,DG
2017-06-05,78.6,79.0,77.585,78.31,2651983,DG
2017-06-06,77.11,77.23,75.05,75.34,5015848,DG
2017-06-07,75.67,75.76,73.93,74.07,4425516,DG
2017-06-08,74.54,75.21,73.6,73.69,2608180,DG
2017-06-09,73.95,75.36,73.17,75.22,3214528,DG
2017-06-12,75.17,76.55,74.6,75.11,2667395,DG
2017-06-13,75.2,75.99,74.63,75.71,1396072,DG
2017-06-14,75.77,75.95,74.73,75.66,1318419,DG
2017-06-15,74.83,74.92,71.55,72.32,4307396,DG
2017-06-16,68.12,71.37,65.97,70.12,11914546,DG
2017-06-19,70.83,72.24,69.91,71.7,6080265,DG
2017-06-20,71.87,72.73,71.31,71.4,3961982,DG
2017-06-21,71.38,72.38,71.23,71.73,3029999,DG
2017-06-22,71.5,71.7,70.695,71.08,2529915,DG
2017-06-23,70.93,71.12,69.51,69.75,7813427,DG
2017-06-26,70.06,70.96,69.51,70.41,3159466,DG
2017-06-27,70.25,71.92,70.2,70.79,2724298,DG
2017-06-28,71.27,72.06,70.75,71.48,2543579,DG
2017-06-29,71.48,71.81,70.625,70.84,2957089,DG
2017-06-30,71.3,72.49,71.05,72.09,2808808,DG
2017-07-03,72.53,73.0,71.67,71.93,1222341,DG
2017-07-05,72.01,72.285,70.83,71.24,2707898,DG
2017-07-06,71.08,71.22,69.86,70.03,1811045,DG
2017-07-07,70.14,70.549,69.75,70.23,1562953,DG
2017-07-10,70.02,70.15,68.69,69.49,3478408,DG
2017-07-11,69.5,69.95,68.89,69.04,7778346,DG
2017-07-12,69.41,69.95,69.11,69.69,3121622,DG
2017-07-13,70.55,71.28,70.41,70.58,3073488,DG
2017-07-14,70.6,71.38,70.57,71.14,3156418,DG
2017-07-17,71.14,72.47,71.01,71.87,2210906,DG
2017-07-18,71.64,71.69,70.45,70.8,1921379,DG
2017-07-19,71.01,71.55,70.84,71.39,1588149,DG
2017-07-20,71.59,71.68,71.03,71.35,2166759,DG
2017-07-21,71.25,72.39,71.05,72.2,3191825,DG
2017-07-24,71.98,72.3,71.55,71.98,2108622,DG
2017-07-25,72.24,73.98,71.86,73.57,1804616,DG
2017-07-26,73.45,74.67,72.92,74.6,2163399,DG
2017-07-27,74.6,75.2799,74.09,75.12,2295764,DG
2017-07-28,74.78,75.27,74.07,74.75,2045529,DG
2017-07-31,75.13,75.53,74.34,75.16,1583011,DG
2017-08-01,74.75,74.935,74.1,74.86,1378804,DG
2017-08-02,75.31,75.99,74.61,74.71,3023325,DG
2017-08-03,74.84,75.37,74.43,74.49,1699783,DG
2017-08-04,74.75,74.935,74.1,74.86,1378804,DG
2017-08-07,74.89,76.54,74.64,76.41,2055143,DG
2017-08-08,76.51,77.31,76.43,76.69,2454093,DG
2017-08-09,76.21,77.29,75.55,77.15,2527389,DG
2017-08-10,76.32,76.91,75.54,75.58,2307973,DG
2017-08-11,75.39,76.14,75.0,75.49,1747851,DG
2017-08-14,76.23,76.99,75.86,76.57,3117515,DG
2017-08-15,76.57,76.57,73.54,73.64,4004585,DG
2017-08-16,74.21,74.83,73.75,74.5,2799455,DG
2017-08-17,74.23,74.72,73.37,74.27,3931108,DG
2017-08-18,73.92,74.435,73.47,73.82,2282805,DG
2017-08-21,74.15,75.19,73.83,74.71,1898279,DG
2017-08-22,75.15,76.48,75.13,76.46,2729806,DG
2017-08-23,76.0,76.41,75.44,76.33,2031660,DG
2017-08-24,79.26,79.7,75.12,75.69,4917510,DG
2017-08-25,76.39,77.84,75.36,77.67,2479018,DG
2017-08-28,77.74,78.62,77.32,77.37,2803672,DG
2017-08-29,76.68,77.25,76.28,76.89,2378540,DG
2017-08-30,76.71,76.98,75.91,76.73,4236879,DG
2017-08-31,72.5,73.69,70.3,72.56,12436464,DG
2017-09-01,72.78,73.45,71.8,72.54,3696498,DG
2017-09-05,72.24,74.65,72.24,74.36,3493276,DG
2017-09-06,74.7,75.59,74.45,75.29,2536930,DG
2017-09-07,75.52,76.41,75.13,76.39,3447754,DG
2017-09-08,76.29,76.85,74.32,75.56,5110301,DG
2017-09-11,75.79,76.3599,75.5,75.97,4155723,DG
2017-09-12,76.09,77.855,75.85,76.96,2840899,DG
2017-09-13,76.97,78.66,76.82,77.84,3632338,DG
2017-09-14,77.44,77.655,76.82,77.23,2359143,DG
2017-09-15,76.91,77.795,76.58,77.6,4146445,DG
2017-09-18,77.71,78.83,77.25,77.28,3515731,DG
2017-09-19,77.35,77.35,76.29,76.99,2099533,DG
2017-09-20,77.16,77.7,76.13,77.55,1766522,DG
2017-09-21,77.59,77.67,76.615,76.77,1710135,DG
2017-09-22,76.77,77.765,76.57,77.66,3513435,DG
2017-09-25,77.18,79.37,77.13,79.34,2967262,DG
2017-09-26,79.08,79.685,78.8,79.33,2511560,DG
2017-09-27,79.27,80.06,78.8605,79.93,2539504,DG
2017-09-28,79.78,80.16,79.05,80.02,2307001,DG
2017-09-29,80.17,81.3,80.03,81.05,2485476,DG
2017-10-02,80.99,81.92,80.68,81.9,1920478,DG
2017-10-03,81.9,82.1,81.02,81.4,2056352,DG
2017-10-04,81.54,82.38,81.14,81.29,1563617,DG
2017-10-05,81.29,81.99,81.29,81.48,1478710,DG
2017-10-06,80.89,81.16,80.07,80.33,1968313,DG
2017-10-09,80.55,80.66,78.83,79.18,2392001,DG
2017-10-10,80.05,81.225,79.8,80.94,1906969,DG
2017-10-11,80.94,82.77,80.91,82.54,2988836,DG
2017-10-12,82.21,82.65,81.63,82.18,1888439,DG
2017-10-13,82.33,83.18,81.91,82.57,2016082,DG
2017-10-16,82.36,82.5,81.81,82.12,1489734,DG
2017-10-17,82.15,82.5001,81.74,82.1,1367058,DG
2017-10-18,82.17,83.22,82.125,82.8,3513499,DG
2017-10-19,82.77,83.28,82.6862,82.91,1656178,DG
2017-10-20,83.29,83.79,83.09,83.61,2171221,DG
2017-10-23,83.92,84.86,83.77,83.92,2232747,DG
2017-10-24,84.01,84.26,83.0595,84.1,1656468,DG
2017-10-25,84.01,84.2,83.39,83.985,1171301,DG
2017-10-26,84.14,85.07,83.88,84.37,1719331,DG
2017-10-27,84.0,84.0,82.51,83.26,1825888,DG
2017-10-30,82.93,83.0,81.1,81.23,2352099,DG
2017-10-31,81.22,82.11,80.49,80.84,2260570,DG
2017-11-01,81.21,81.65,80.46,81.23,1487749,DG
2017-11-02,81.42,83.58,80.3,82.51,1863058,DG
2017-11-03,81.9,82.84,81.44,81.87,2006710,DG
2017-11-06,81.62,81.63,80.5,80.68,1496378,DG
2017-11-07,80.65,81.05,79.79,80.66,1859918,DG
2017-11-08,80.71,81.05,80.16,80.7,1150881,DG
2017-11-09,80.18,82.15,80.01,81.91,2275519,DG
2017-11-10,82.01,84.17,81.73,84.15,3666170,DG
2017-11-13,83.64,85.09,82.79,83.55,2794364,DG
2017-11-14,83.01,83.83,82.63,83.25,2757846,DG
2017-11-15,82.07,82.8,81.1,82.3,2244700,DG
2017-11-16,83.97,85.11,83.64,84.91,3513314,DG
2017-11-17,84.94,85.52,84.465,85.5,2492000,DG
2017-11-20,85.77,87.48,85.77,86.94,3270753,DG
2017-11-21,87.57,88.13,85.63,86.65,2909795,DG
2017-11-22,86.69,87.34,86.27,87.23,1511741,DG
2017-11-24,87.63,87.7,86.28,86.28,1177780,DG
2017-11-27,86.52,87.285,85.57,86.35,2932063,DG
2017-11-28,86.57,88.04,86.1,87.73,2473690,DG
2017-11-29,87.84,89.15,87.83,88.68,4224849,DG
2017-11-30,88.81,89.8,87.93,88.08,3588086,DG
2017-12-01,88.34,88.7452,86.8,87.98,3151832,DG
2017-12-04,89.04,92.11,88.78,90.77,3608235,DG
2017-12-05,91.31,91.76,90.28,90.37,2650338,DG
2017-12-06,90.51,91.34,90.27,90.85,3743027,DG
2017-12-07,96.49,96.6,92.08,93.37,6482984,DG
2017-12-08,92.98,93.72,92.21,93.38,2529173,DG
2017-12-11,93.5,93.5,91.25,93.35,2845822,DG
2017-12-12,93.07,93.52,91.14,91.23,3693662,DG
2017-12-13,91.23,92.26,91.0,91.64,2373892,DG
2017-12-14,91.91,92.05,90.42,90.79,2493745,DG
2017-12-15,91.77,92.24,90.88,90.93,4253306,DG
2017-12-18,92.07,93.11,91.47,92.55,1910881,DG
2017-12-19,92.58,93.0,91.53,92.1,1794573,DG
2017-12-20,92.83,94.13,91.44,91.73,4053611,DG
2017-12-21,92.265,92.48,91.56,91.64,2356074,DG
2017-12-22,92.15,92.99,91.79,92.91,2673820,DG
2017-12-26,92.5,93.51,92.26,92.48,1258219,DG
2017-12-27,92.84,92.855,92.14,92.62,1921879,DG
2017-12-28,92.67,92.74,92.21,92.58,1016040,DG
2017-12-29,92.92,93.85,92.87,93.01,2320648,DG
2018-01-02,93.56,94.52,93.3233,94.06,1988683,DG
2018-01-03,94.27,94.45,93.62,93.99,1822822,DG
2018-01-04,94.2,95.78,93.85,95.09,2907101,DG
2018-01-05,95.63,95.89,95.03,95.72,2464712,DG
2018-01-08,95.61,96.05,94.13,94.15,2088767,DG
2018-01-09,94.79,94.79,93.86,94.25,2630169,DG
2018-01-10,94.23,95.22,93.92,94.78,1469078,DG
2018-01-11,94.66,98.33,94.6,98.19,3279188,DG
2018-01-12,98.39,99.69,98.2,99.1,2332153,DG
2018-01-16,99.7,99.7,97.92,98.44,2421490,DG
2018-01-17,99.17,101.07,98.89,100.5,2553596,DG
2018-01-18,100.9,101.2582,100.12,101.03,1498216,DG
2018-01-19,101.53,102.09,100.91,101.98,1866490,DG
2018-01-22,101.94,102.3,101.09,102.27,1255022,DG
2018-01-23,103.47,103.99,102.661,103.17,1590195,DG
2018-01-24,103.21,103.63,101.305,102.69,1550268,DG
2018-01-25,105.07,105.4,102.56,103.75,1720539,DG
2018-01-26,104.21,105.33,103.42,105.3,2129105,DG
2018-01-29,105.21,105.82,104.71,105.34,1980989,DG
2018-01-30,104.92,105.57,103.74,104.23,2726030,DG
2018-01-31,104.44,104.95,102.35,103.12,2407075,DG
2018-02-01,102.18,103.01,101.74,102.28,2393688,DG
2018-02-02,101.7,101.7,99.35,99.44,4381165,DG
2018-02-05,98.68,100.45,95.79,95.8,2891251,DG
2018-02-06,94.19,98.0,92.74,97.6,4252652,DG
2018-02-07,97.51,99.53,97.45,97.88,2236393,DG
2013-02-08,23.21,23.35,22.88,23.08,2813549,DHI
2013-02-11,23.12,23.45,22.89,22.92,4342054,DHI
2013-02-12,23.05,24.66,23.04,24.05,10275451,DHI
2013-02-13,24.03,24.45,23.73,23.83,6267253,DHI
2013-02-14,23.78,23.98,23.72,23.78,3426160,DHI
2013-02-15,23.74,24.08,23.5377,23.66,3934829,DHI
2013-02-19,23.76,24.095,22.95,23.29,6641339,DHI
2013-02-20,22.98,23.08,21.75,21.93,12674507,DHI
2013-02-21,22.0,22.42,21.53,22.17,8511594,DHI
2013-02-22,22.26,22.49,22.15,22.31,4018232,DHI
2013-02-25,22.44,22.58,21.35,21.37,6176340,DHI
2013-02-26,21.58,22.31,21.53,22.25,6184692,DHI
2013-02-27,22.25,22.77,22.11,22.65,4833012,DHI
2013-02-28,22.67,22.955,22.29,22.3,4502625,DHI
2013-03-01,22.14,22.7,21.75,22.51,6232408,DHI
2013-03-04,22.4,23.34,22.32,23.24,6483809,DHI
2013-03-05,23.31,23.99,23.29,23.8,6751460,DHI
2013-03-06,23.9,24.3,23.65,23.71,7252351,DHI
2013-03-07,23.7,23.87,23.36,23.82,5059269,DHI
2013-03-08,24.02,24.18,23.57,24.07,4098238,DHI
2013-03-11,24.07,24.24,23.865,23.96,4907559,DHI
2013-03-12,23.9,24.03,23.525,23.63,3851377,DHI
2013-03-13,23.61,24.185,23.4235,24.02,5375243,DHI
2013-03-14,24.2,24.5825,24.155,24.53,4225842,DHI
2013-03-15,24.42,24.76,24.3,24.34,6230603,DHI
2013-03-18,24.06,24.5,23.97,24.25,4692941,DHI
2013-03-19,24.48,24.72,24.13,24.31,4681085,DHI
2013-03-20,24.54,25.56,24.48,25.43,6454897,DHI
2013-03-21,25.335,25.335,24.45,24.88,9329299,DHI
2013-03-22,25.01,25.07,24.64,24.72,3686243,DHI
2013-03-25,24.79,25.22,24.325,24.48,4327043,DHI
2013-03-26,24.64,24.81,24.06,24.21,4406132,DHI
2013-03-27,24.09,24.42,23.9,24.39,3616700,DHI
2013-03-28,24.39,24.5,24.02,24.3,4056359,DHI
2013-04-01,24.32,24.4099,23.74,23.85,3544627,DHI
2013-04-02,24.06,24.19,23.35,23.41,4529330,DHI
2013-04-03,23.45,23.57,22.1,22.84,8908488,DHI
2013-04-04,22.89,23.04,22.6,22.88,4511329,DHI
2013-04-05,22.43,23.12,22.155,23.08,6263275,DHI
2013-04-08,23.1,23.53,22.9,23.48,5831547,DHI
2013-04-09,23.51,23.625,23.15,23.27,4505155,DHI
2013-04-10,23.44,23.44,22.94,23.15,4529693,DHI
2013-04-11,23.03,23.59,23.03,23.33,3251258,DHI
2013-04-12,23.22,23.93,23.16,23.42,4622645,DHI
2013-04-15,23.21,23.22,21.85,21.9,6431436,DHI
2013-04-16,22.42,22.56,21.71,22.45,5696470,DHI
2013-04-17,22.2,22.23,21.64,22.14,5011932,DHI
2013-04-18,22.1,22.14,21.24,21.48,5303385,DHI
2013-04-19,21.58,22.21,21.54,21.98,5141797,DHI
2013-04-22,22.01,22.46,21.47,22.36,4021530,DHI
2013-04-23,22.84,23.97,22.84,23.55,7457496,DHI
2013-04-24,23.59,24.11,23.48,24.02,6468088,DHI
2013-04-25,24.21,24.79,24.01,24.53,7274769,DHI
2013-04-26,25.83,26.92,25.6,26.66,15528536,DHI
2013-04-29,26.61,27.32,26.47,26.52,9981759,DHI
2013-04-30,26.22,26.49,25.52,26.08,8697883,DHI
2013-05-01,25.97,26.04,25.39,25.58,5944152,DHI
2013-05-02,25.83,26.53,25.64,26.42,6286810,DHI
2013-05-03,26.78,27.02,26.24,26.45,4759008,DHI
2013-05-06,26.46,26.64,26.16,26.49,4316138,DHI
2013-05-07,26.68,26.84,26.41,26.75,4103787,DHI
2013-05-08,26.65,26.98,26.41,26.96,4422328,DHI
2013-05-09,26.86,27.31,26.78,26.82,5127040,DHI
2013-05-10,26.87,27.16,26.845,27.15,2982883,DHI
2013-05-13,27.07,27.39,26.97,27.35,3465262,DHI
2013-05-14,27.37,27.61,27.23,27.6,4004146,DHI
2013-05-15,27.49,27.745,27.2,27.43,5243261,DHI
2013-05-16,27.28,27.558,26.5,26.8,5259974,DHI
2013-05-17,26.95,27.35,26.88,27.23,8278668,DHI
2013-05-20,27.2,27.61,26.71,26.74,4060228,DHI
2013-05-21,26.82,26.99,25.91,26.31,5461148,DHI
2013-05-22,26.52,27.17,25.91,26.12,5874782,DHI
2013-05-23,25.695,26.43,25.46,26.01,8164767,DHI
2013-05-24,25.88,25.88,25.325,25.75,4470135,DHI
2013-05-28,26.13,26.53,25.48,25.69,5786569,DHI
2013-05-29,25.46,25.52,24.31,24.52,8307033,DHI
2013-05-30,24.63,25.05,24.32,24.74,5493196,DHI
2013-05-31,24.58,24.93,24.34,24.36,4208852,DHI
2013-06-03,24.4,24.53,23.14,23.78,7299715,DHI
2013-06-04,23.71,24.06,22.83,22.92,8004702,DHI
2013-06-05,22.75,22.97,22.09,22.65,10791877,DHI
2013-06-06,22.55,23.41,22.13,23.27,10558559,DHI
2013-06-07,23.54,24.2,23.14,23.56,8923982,DHI
2013-06-10,23.7,23.7,22.61,23.06,6010070,DHI
2013-06-11,22.69,23.02,22.17,22.32,6952495,DHI
2013-06-12,22.66,22.86,22.29,22.49,5985095,DHI
2013-06-13,22.45,23.73,22.45,23.66,7235594,DHI
2013-06-14,23.62,24.15,23.62,23.89,7673276,DHI
2013-06-17,24.1,24.65,23.98,24.26,6115639,DHI
2013-06-18,24.24,24.55,23.88,24.38,3673520,DHI
2013-06-19,24.44,24.44,23.39,23.44,5123926,DHI
2013-06-20,23.09,23.09,21.06,21.31,17924167,DHI
2013-06-21,21.52,21.65,19.94,21.1,16538016,DHI
2013-06-24,20.5,21.23,20.015,20.92,12262579,DHI
2013-06-25,21.71,21.75,20.87,20.91,10992453,DHI
2013-06-26,21.05,21.22,20.525,20.92,8803772,DHI
2013-06-27,21.0801,21.77,20.83,21.71,9363196,DHI
2013-06-28,21.59,21.73,21.28,21.28,7292633,DHI
2013-07-01,21.38,21.71,20.98,21.05,6232257,DHI
2013-07-02,21.12,21.25,20.77,20.86,7161304,DHI
2013-07-03,20.75,21.12,20.72,20.96,2602450,DHI
2013-07-05,21.03,21.07,19.885,20.28,6154307,DHI
2013-07-08,20.36,20.48,19.69,19.73,7582605,DHI
2013-07-09,19.92,21.37,19.92,21.22,12647891,DHI
2013-07-10,21.25,21.35,20.84,21.05,5696015,DHI
2013-07-11,21.92,23.01,21.92,22.98,11785174,DHI
2013-07-12,22.96,23.2,22.61,22.76,4960293,DHI
2013-07-15,22.74,22.82,21.65,21.72,6815368,DHI
2013-07-16,21.77,22.28,21.25,21.7,7968436,DHI
2013-07-17,21.65,22.25,21.2,22.19,9132699,DHI
2013-07-18,22.28,22.38,21.66,21.67,4976199,DHI
2013-07-19,21.64,22.2,21.57,22.07,4929481,DHI
2013-07-22,22.27,22.34,21.49,21.58,4841072,DHI
2013-07-23,21.57,21.937,21.38,21.8,4671481,DHI
2013-07-24,22.14,22.24,21.075,21.2,7806723,DHI
2013-07-25,20.35,20.39,19.13,19.38,22948500,DHI
2013-07-26,19.4,19.9,19.21,19.33,10621598,DHI
2013-07-29,19.48,20.06,19.38,19.67,10822666,DHI
2013-07-30,19.52,19.84,19.48,19.75,7157333,DHI
2013-07-31,19.7,20.45,19.615,20.1,9662339,DHI
2013-08-01,20.36,20.76,19.93,20.11,7393494,DHI
2013-08-02,20.2,20.66,20.16,20.38,4585369,DHI
2013-08-05,20.3,20.33,19.74,19.97,5917398,DHI
2013-08-06,19.98,20.0,19.43,19.6,4369548,DHI
2013-08-07,19.5,19.54,18.82,18.98,7992952,DHI
2013-08-08,19.18,19.22,18.86,18.91,5454334,DHI
2013-08-09,18.89,19.06,18.58,18.89,5999563,DHI
2013-08-12,18.81,19.265,18.67,18.82,6200450,DHI
2013-08-13,18.85,18.91,18.19,18.54,7386946,DHI
2013-08-14,18.5,18.5,17.91,18.09,9419450,DHI
2013-08-15,17.82,19.36,17.59,19.12,16215410,DHI
2013-08-16,19.23,19.87,18.73,19.0,13330773,DHI
2013-08-19,18.97,19.29,18.21,18.3,8805163,DHI
2013-08-20,18.4,19.02,18.331,18.91,6078400,DHI
2013-08-21,18.88,19.21,18.73,18.85,7442390,DHI
2013-08-22,18.97,19.44,18.86,19.28,3760664,DHI
2013-08-23,19.39,19.39,18.471,18.73,7199173,DHI
2013-08-26,18.69,19.03,18.48,18.69,6830167,DHI
2013-08-27,18.29,18.42,17.895,17.99,11458211,DHI
2013-08-28,17.9,17.94,17.575,17.77,9461793,DHI
2013-08-29,17.81,18.53,17.73,18.4,8412892,DHI
2013-08-30,18.32,18.32,17.77,17.85,5478562,DHI
2013-09-03,17.91,18.12,17.73,17.8,6965263,DHI
2013-09-04,17.8,18.04,17.75,17.83,5929818,DHI
2013-09-05,17.82,17.86,17.52,17.77,5756809,DHI
2013-09-06,18.11,18.51,17.87,18.1,7702185,DHI
2013-09-09,18.19,19.34,18.19,19.28,10616732,DHI
2013-09-10,19.2,19.37,18.84,18.89,7595910,DHI
2013-09-11,18.89,19.7,18.88,19.5,7077544,DHI
2013-09-12,19.48,20.07,19.3,19.36,6758925,DHI
2013-09-13,19.31,19.4301,18.88,19.14,5183777,DHI
2013-09-16,19.74,20.24,19.61,19.84,9909208,DHI
2013-09-17,19.77,20.19,19.75,19.95,5018694,DHI
2013-09-18,19.9,21.4,19.68,21.33,13836460,DHI
2013-09-19,21.45,21.6,20.79,21.01,8474664,DHI
2013-09-20,21.06,21.092,20.03,20.2,10124282,DHI
2013-09-23,20.18,20.28,19.59,19.81,7440198,DHI
2013-09-24,19.86,20.61,19.67,20.06,8553691,DHI
2013-09-25,20.11,20.53,19.81,20.16,4707811,DHI
2013-09-26,20.16,20.26,19.83,19.99,4245000,DHI
2013-09-27,19.82,20.02,19.57,19.63,4529582,DHI
2013-09-30,19.28,19.6,19.1,19.43,7684960,DHI
2013-10-01,19.47,19.56,19.21,19.38,7516691,DHI
2013-10-02,19.1999,19.7,19.11,19.54,7228084,DHI
2013-10-03,19.49,19.69,18.98,19.07,8794879,DHI
2013-10-04,19.08,19.15,18.28,18.54,8108324,DHI
2013-10-07,18.26,18.84,18.25,18.5,6564020,DHI
2013-10-08,18.54,18.75,17.95,17.99,5963951,DHI
2013-10-09,18.03,18.25,17.66,17.93,10650062,DHI
2013-10-10,18.25,18.61,18.09,18.29,6602390,DHI
2013-10-11,18.3,18.805,18.29,18.65,4495723,DHI
2013-10-14,18.3,18.49,17.9726,18.25,6560504,DHI
2013-10-15,18.21,18.24,17.65,17.69,10394320,DHI
2013-10-16,17.89,18.31,17.595,18.05,11696564,DHI
2013-10-17,17.99,19.25,17.97,19.14,12619120,DHI
2013-10-18,19.23,19.28,18.9,19.02,5978343,DHI
2013-10-21,19.16,19.25,18.31,18.67,5181868,DHI
2013-10-22,18.83,19.34,18.77,19.23,6608730,DHI
2013-10-23,19.17,19.97,19.14,19.47,7974887,DHI
2013-10-24,19.57,20.23,19.57,19.87,6940133,DHI
2013-10-25,19.93,19.98,19.6,19.77,5116038,DHI
2013-10-28,19.79,20.0,19.485,19.66,4892370,DHI
2013-10-29,19.73,19.99,19.51,19.97,4777457,DHI
2013-10-30,19.96,19.97,19.36,19.52,4760299,DHI
2013-10-31,19.53,19.53,18.94,18.95,6530074,DHI
2013-11-01,18.99,19.05,18.185,18.51,8983789,DHI
2013-11-04,18.63,19.28,18.59,18.82,6850333,DHI
2013-11-05,18.72,18.93,18.14,18.41,8004885,DHI
2013-11-06,18.46,18.77,18.26,18.73,10504838,DHI
2013-11-07,18.92,19.24,18.44,18.55,8049100,DHI
2013-11-08,18.33,18.345,17.86,18.14,20501214,DHI
2013-11-11,18.16,18.21,17.67,18.06,10782842,DHI
2013-11-12,18.42,19.27,18.12,18.91,19237667,DHI
2013-11-13,18.74,19.175,18.57,19.05,9686559,DHI
2013-11-14,19.08,19.9,18.91,19.59,10749413,DHI
2013-11-15,19.62,19.97,19.53,19.59,7204804,DHI
2013-11-18,19.6,19.77,19.16,19.3,7776304,DHI
2013-11-19,19.23,19.4,19.04,19.29,4737760,DHI
2013-11-20,19.65,19.72,18.97,19.06,8087046,DHI
2013-11-21,19.13,19.51,18.7,19.44,8783104,DHI
2013-11-22,19.48,19.68,18.95,19.05,8927008,DHI
2013-11-25,19.05,19.155,18.66,19.05,6835688,DHI
2013-11-26,19.15,19.95,19.14,19.93,10872023,DHI
2013-11-27,19.98,20.43,19.95,20.06,8665456,DHI
2013-11-29,20.05,20.1,19.63,19.88,3141880,DHI
2013-12-02,19.82,19.82,19.29,19.33,5209718,DHI
2013-12-03,19.24,19.53,19.01,19.13,5580771,DHI
2013-12-04,18.92,19.33,18.74,19.08,7900611,DHI
2013-12-05,18.94,19.1,18.72,18.79,6757126,DHI
2013-12-06,19.12,19.34,18.94,19.08,4490876,DHI
2013-12-09,19.1,19.85,19.09,19.45,7183105,DHI
2013-12-10,19.62,20.14,19.47,19.53,6771464,DHI
2013-12-11,19.49,19.51,18.895,19.01,7461981,DHI
2013-12-12,18.93,19.185,18.83,18.99,5193468,DHI
2013-12-13,19.06,19.2,18.885,18.96,3759861,DHI
2013-12-16,19.05,19.47,19.0,19.15,3902915,DHI
2013-12-17,18.96,19.11,18.68,18.91,6296974,DHI
2013-12-18,19.35,20.3,19.07,20.11,15796829,DHI
2013-12-19,19.93,20.25,19.93,20.16,7487836,DHI
2013-12-20,20.11,20.63,20.11,20.58,8179117,DHI
2013-12-23,20.73,21.3,20.73,21.13,8672777,DHI
2013-12-24,21.05,21.58,20.765,21.29,3768237,DHI
2013-12-26,21.33,21.73,21.32,21.37,5170139,DHI
2013-12-27,21.55,21.73,21.38,21.67,4570436,DHI
2013-12-30,21.67,21.995,21.36,21.93,5683994,DHI
2013-12-31,22.02,22.35,21.94,22.32,6111277,DHI
2014-01-02,21.81,22.035,21.635,21.83,6140313,DHI
2014-01-03,21.95,22.18,21.73,21.75,3724939,DHI
2014-01-06,21.92,21.93,21.17,21.27,6655579,DHI
2014-01-07,21.48,21.525,21.2,21.34,4813077,DHI
2014-01-08,21.26,21.75,21.15,21.58,5760067,DHI
2014-01-09,21.86,22.0,21.58,21.75,4988366,DHI
2014-01-10,21.87,22.56,21.75,22.15,7861914,DHI
2014-01-13,21.97,22.14,21.42,21.55,6779995,DHI
2014-01-14,21.56,21.73,21.32,21.59,4574580,DHI
2014-01-15,21.58,21.71,21.32,21.59,5063904,DHI
2014-01-16,21.53,21.97,21.23,21.92,5325092,DHI
2014-01-17,21.83,21.86,21.57,21.59,5221218,DHI
2014-01-21,21.66,21.8,21.32,21.48,3649568,DHI
2014-01-22,21.44,22.08,21.32,21.97,5227049,DHI
2014-01-23,21.79,22.04,21.7,21.96,5503516,DHI
2014-01-24,21.54,21.79,20.8,20.88,9587444,DHI
2014-01-27,21.01,21.48,20.2,20.94,10673122,DHI
2014-01-28,22.26,23.2,21.95,23.0,19841336,DHI
2014-01-29,22.59,23.28,22.34,23.11,11727496,DHI
2014-01-30,23.31,23.59,22.64,22.88,7753453,DHI
2014-01-31,22.6,24.0,22.48,23.48,11358116,DHI
2014-02-03,23.49,23.62,22.54,22.88,8989202,DHI
2014-02-04,23.0,23.29,22.79,23.07,6721232,DHI
2014-02-05,22.91,23.13,22.6,22.69,6893033,DHI
2014-02-06,22.94,23.88,22.93,23.57,12390092,DHI
2014-02-07,23.75,23.945,23.49,23.89,7479785,DHI
2014-02-10,23.89,24.17,23.29,23.55,8163406,DHI
2014-02-11,23.48,23.59,23.11,23.33,6599482,DHI
2014-02-12,23.44,23.6,23.14,23.23,7585476,DHI
2014-02-13,23.13,23.34,22.85,23.24,5623618,DHI
2014-02-14,23.24,23.66,23.09,23.62,4955194,DHI
2014-02-18,23.64,23.73,22.78,23.31,6195881,DHI
2014-02-19,23.09,23.58,22.96,23.16,4898082,DHI
2014-02-20,23.15,23.455,22.95,23.33,5310785,DHI
2014-02-21,23.42,23.95,23.35,23.65,5154111,DHI
2014-02-24,23.72,23.92,23.54,23.71,5077711,DHI
2014-02-25,23.73,24.24,23.4956,24.14,5612866,DHI
2014-02-26,24.12,25.06,23.8175,24.85,14350785,DHI
2014-02-27,24.82,25.02,24.64,24.87,6749886,DHI
2014-02-28,24.85,24.95,24.31,24.56,7825174,DHI
2014-03-03,23.79,24.45,23.79,24.29,4860916,DHI
2014-03-04,24.57,24.7399,24.08,24.33,6204398,DHI
2014-03-05,24.25,24.33,23.925,23.96,7955082,DHI
2014-03-06,24.0,24.12,23.69,23.86,4005214,DHI
2014-03-07,24.01,24.03,23.36,23.47,6491143,DHI
2014-03-10,23.08,23.42,22.76,22.77,7887393,DHI
2014-03-11,22.84,23.255,22.335,22.62,8996699,DHI
2014-03-12,22.405,22.7,22.25,22.65,6640798,DHI
2014-03-13,22.7799,22.83,21.92,22.16,5725749,DHI
2014-03-14,22.1,22.37,21.883,22.04,5928772,DHI
2014-03-17,22.08,22.29,21.75,22.05,4891327,DHI
2014-03-18,22.13,22.54,22.06,22.45,5467489,DHI
2014-03-19,23.5,23.69,22.3,22.49,7574506,DHI
2014-03-20,22.48,22.61,21.7217,21.87,7860075,DHI
2014-03-21,22.08,22.18,21.28,21.42,10712334,DHI
2014-03-24,21.49,21.58,20.97,21.26,7463485,DHI
2014-03-25,21.43,21.65,21.29,21.45,7556254,DHI
2014-03-26,21.56,21.71,21.13,21.15,6521312,DHI
2014-03-27,21.13,21.58,20.95,21.24,6320866,DHI
2014-03-28,21.37,21.86,21.28,21.67,6673347,DHI
2014-03-31,21.77,21.99,21.55,21.65,8506913,DHI
2014-04-01,21.72,22.3,21.67,22.13,4505466,DHI
2014-04-02,22.16,22.36,21.82,22.25,3460536,DHI
2014-04-03,22.26,22.48,21.93,22.43,4122252,DHI
2014-04-04,22.52,23.1,22.14,22.31,8748675,DHI
2014-04-07,22.1,22.2,21.5,21.77,8328709,DHI
2014-04-08,21.69,21.97,21.46,21.84,4565244,DHI
2014-04-09,21.89,22.205,21.48,21.94,4342737,DHI
2014-04-10,21.92,22.35,21.77,21.79,5891732,DHI
2014-04-11,21.56,21.85,21.42,21.61,5704528,DHI
2014-04-14,21.73,22.13,21.5265,21.76,5369727,DHI
2014-04-15,21.79,22.1099,21.27,21.68,4850305,DHI
2014-04-16,21.82,21.98,21.5,21.86,3457381,DHI
2014-04-17,21.85,21.86,21.35,21.5,4370893,DHI
2014-04-21,21.53,21.62,21.2401,21.58,4684387,DHI
2014-04-22,21.96,22.05,21.6,21.84,8233453,DHI
2014-04-23,21.72,21.73,21.06,21.35,12925538,DHI
2014-04-24,22.42,23.35,22.25,23.13,15567068,DHI
2014-04-25,23.17,23.2,22.44,22.49,9927901,DHI
2014-04-28,22.6,23.24,22.36,22.54,7334634,DHI
2014-04-29,22.52,22.52,22.17,22.38,5001984,DHI
2014-04-30,22.28,22.55,22.05,22.28,4046154,DHI
2014-05-01,22.35,23.12,22.24,22.83,5922559,DHI
2014-05-02,22.82,23.55,22.7,23.12,5772603,DHI
2014-05-05,23.13,23.24,22.8,22.98,5370844,DHI
2014-05-06,22.89,22.96,22.17,22.43,10899351,DHI
2014-05-07,22.49,22.55,22.125,22.42,7110026,DHI
2014-05-08,22.45,22.76,22.09,22.23,4900106,DHI
2014-05-09,22.17,22.43,21.94,22.01,6494860,DHI
2014-05-12,22.18,22.7,22.14,22.62,7010634,DHI
2014-05-13,22.6,23.28,22.57,23.07,9417785,DHI
2014-05-14,23.01,23.0199,22.1,22.12,8802519,DHI
2014-05-15,22.07,22.3643,21.47,22.25,7068910,DHI
2014-05-16,22.63,22.71,22.0,22.19,4717199,DHI
2014-05-19,22.08,22.08,21.735,21.96,3385645,DHI
2014-05-20,21.86,22.03,21.67,21.92,5002371,DHI
2014-05-21,21.93,22.2,21.8,22.12,4388750,DHI
2014-05-22,22.17,22.795,22.09,22.65,6300168,DHI
2014-05-23,22.67,23.58,22.62,23.57,8353582,DHI
2014-05-27,23.75,23.78,23.09,23.13,6008981,DHI
2014-05-28,23.45,23.72,23.13,23.33,5696469,DHI
2014-05-29,23.68,24.0475,23.45,23.88,6980283,DHI
2014-05-30,23.83,23.99,23.57,23.68,3635249,DHI
2014-06-02,23.69,23.88,23.59,23.74,2774533,DHI
2014-06-03,23.61,23.89,23.54,23.74,2431707,DHI
2014-06-04,23.63,23.795,23.39,23.69,2565339,DHI
2014-06-05,23.68,24.19,23.58,24.0,4100471,DHI
2014-06-06,24.11,24.5,24.08,24.42,3616437,DHI
2014-06-09,24.43,24.83,24.38,24.61,4619332,DHI
2014-06-10,24.51,24.66,24.3309,24.39,3011958,DHI
2014-06-11,24.3,24.35,23.84,23.97,5149057,DHI
2014-06-12,23.91,24.04,23.45,23.52,4782907,DHI
2014-06-13,23.6,23.6,23.33,23.44,4507114,DHI
2014-06-16,23.45,23.74,23.275,23.71,3433504,DHI
2014-06-17,23.58,23.65,23.1,23.48,4596909,DHI
2014-06-18,23.53,23.54,22.87,23.44,5502480,DHI
2014-06-19,23.48,23.8,23.36,23.42,3364308,DHI
2014-06-20,23.47,23.57,23.15,23.57,5585657,DHI
2014-06-23,23.45,24.0,23.45,23.6,4665878,DHI
2014-06-24,23.51,24.49,23.5,23.89,7249216,DHI
2014-06-25,23.86,24.12,23.66,24.06,2836454,DHI
2014-06-26,24.04,24.13,23.63,23.88,3941372,DHI
2014-06-27,23.85,24.03,23.36,23.83,5370735,DHI
2014-06-30,23.88,24.75,23.88,24.58,7256568,DHI
2014-07-01,24.57,25.19,24.55,25.1,5853278,DHI
2014-07-02,25.15,25.23,24.48,24.67,4353951,DHI
2014-07-03,24.74,24.95,24.64,24.82,2463592,DHI
2014-07-07,24.71,24.76,24.16,24.36,3083375,DHI
2014-07-08,24.36,24.5,24.18,24.35,3498944,DHI
2014-07-09,24.41,24.815,24.36,24.45,4186111,DHI
2014-07-10,24.02,24.59,23.96,24.42,4416133,DHI
2014-07-11,24.34,24.34,23.95,24.11,4343661,DHI
2014-07-14,24.2,24.27,24.01,24.1,3309715,DHI
2014-07-15,24.02,24.2,24.0,24.17,4578931,DHI
2014-07-16,24.19,24.73,24.01,24.69,7068394,DHI
2014-07-17,23.83,23.92,23.6501,23.9,2751260,DHI
2014-07-18,23.83,23.92,23.6501,23.9,2769281,DHI
2014-07-21,23.72,23.99,23.68,23.84,3354699,DHI
2014-07-22,23.95,24.43,23.95,24.3,3405692,DHI
2014-07-23,24.27,24.87,24.045,24.8,6817754,DHI
2014-07-24,24.04,24.31,21.87,21.94,26162205,DHI
2014-07-25,21.81,21.92,21.205,21.61,16941203,DHI
2014-07-28,21.54,21.5499,20.94,21.48,12900857,DHI
2014-07-29,21.56,21.56,20.95,20.97,10284608,DHI
2014-07-30,21.03,21.15,20.7,20.86,6769605,DHI
2014-07-31,20.62,20.82,20.47,20.7,7645262,DHI
2014-08-01,20.68,20.99,20.26,20.41,14056013,DHI
2014-08-04,20.94,20.94,20.42,20.58,7668281,DHI
2014-08-05,20.42,20.75,20.14,20.27,6108644,DHI
2014-08-06,20.19,20.4,20.06,20.16,5023759,DHI
2014-08-07,20.25,20.32,19.99,20.11,4973024,DHI
2014-08-08,20.18,20.71,20.18,20.62,8058060,DHI
2014-08-11,20.67,20.8299,20.55,20.67,5938270,DHI
2014-08-12,20.42,20.5,20.17,20.27,7351530,DHI
2014-08-13,20.39,20.58,20.25,20.34,4553829,DHI
2014-08-14,20.45,20.89,20.43,20.87,5519539,DHI
2014-08-15,21.0,21.02,20.57,20.84,4656887,DHI
2014-08-18,20.98,21.32,20.96,21.13,7158065,DHI
2014-08-19,21.58,21.93,21.51,21.82,8605089,DHI
2014-08-20,21.8,22.07,21.67,21.89,5321635,DHI
2014-08-21,21.87,22.0396,21.65,21.8,3013481,DHI
2014-08-22,21.78,21.935,21.63,21.84,2914106,DHI
2014-08-25,21.88,22.06,21.52,21.59,4328880,DHI
2014-08-26,21.64,21.77,21.47,21.6,2802590,DHI
2014-08-27,21.7,21.79,21.62,21.7,2119455,DHI
2014-08-28,21.55,21.7,21.37,21.66,2912209,DHI
2014-08-29,21.67,21.77,21.52,21.68,3580432,DHI
2014-09-02,21.67,21.73,21.5,21.64,4972760,DHI
2014-09-03,21.81,21.81,21.05,21.09,5850716,DHI
2014-09-04,21.34,21.5,21.23,21.36,7276882,DHI
2014-09-05,21.34,21.69,21.3,21.46,5146531,DHI
2014-09-08,21.44,21.83,21.41,21.62,4550707,DHI
2014-09-09,21.94,21.95,21.62,21.69,4116082,DHI
2014-09-10,21.64,21.99,21.48,21.96,4694246,DHI
2014-09-11,21.84,22.0,21.75,21.95,4914138,DHI
2014-09-12,21.89,21.9,21.27,21.46,7477235,DHI
2014-09-15,21.46,21.73,21.34,21.62,5585353,DHI
2014-09-16,21.6,21.75,21.45,21.6,3918511,DHI
2014-09-17,21.94,22.49,21.88,22.23,7911081,DHI
2014-09-18,22.36,22.36,21.97,22.16,3263956,DHI
2014-09-19,22.28,22.28,21.77,21.95,6740453,DHI
2014-09-22,21.92,21.92,21.22,21.37,5332823,DHI
2014-09-23,21.29,21.47,21.13,21.28,5783926,DHI
2014-09-24,20.9,21.41,20.65,21.2,7841151,DHI
2014-09-25,21.09,21.17,20.6825,20.81,6023552,DHI
2014-09-26,20.86,20.99,20.705,20.9,2927081,DHI
2014-09-29,20.7,20.83,20.65,20.73,3190140,DHI
2014-09-30,20.72,20.78,20.4,20.52,4331420,DHI
2014-10-01,20.51,20.51,20.24,20.32,4095848,DHI
2014-10-02,20.34,20.54,20.08,20.5,5267322,DHI
2014-10-03,20.66,20.935,20.58,20.73,4204753,DHI
2014-10-06,20.88,21.15,20.862,20.94,3264857,DHI
2014-10-07,20.81,21.15,20.68,20.74,3890229,DHI
2014-10-08,20.74,21.11,20.48,21.0,5870978,DHI
2014-10-09,20.98,21.18,20.61,20.64,4822139,DHI
2014-10-10,20.59,20.64,19.72,19.84,10877206,DHI
2014-10-13,19.98,20.21,19.29,19.49,7539015,DHI
2014-10-14,19.58,20.4,19.58,20.03,6622971,DHI
2014-10-15,19.77,20.815,19.66,20.63,11017558,DHI
2014-10-16,20.3,21.07,20.235,20.31,10198879,DHI
2014-10-17,20.63,21.69,20.34,21.56,14826266,DHI
2014-10-20,21.52,22.24,21.46,22.11,9361231,DHI
2014-10-21,22.14,22.58,22.01,22.5,7016301,DHI
2014-10-22,22.49,22.84,22.37,22.7,5915868,DHI
2014-10-23,22.82,23.26,22.28,22.94,5707858,DHI
2014-10-24,22.88,23.045,22.34,22.96,4199378,DHI
2014-10-27,22.96,22.98,22.5,22.93,3868390,DHI
2014-10-28,22.94,23.31,22.72,23.22,4654367,DHI
2014-10-29,23.12,23.31,22.61,22.92,5901183,DHI
2014-10-30,22.84,22.911,22.43,22.81,4175888,DHI
2014-10-31,23.06,23.22,22.6,22.79,5185415,DHI
2014-11-03,22.79,22.98,22.61,22.97,4030686,DHI
2014-11-04,22.93,22.99,22.59,22.64,3536979,DHI
2014-11-05,22.691,22.81,22.32,22.51,4344249,DHI
2014-11-06,22.51,22.97,22.43,22.94,4814749,DHI
2014-11-07,22.95,23.36,22.74,23.13,5586174,DHI
2014-11-10,23.46,23.79,23.37,23.43,8041780,DHI
2014-11-11,23.3,24.265,23.25,23.95,11141312,DHI
2014-11-12,23.59,24.21,23.51,24.01,8018838,DHI
2014-11-13,24.0,24.395,24.0,24.29,5674169,DHI
2014-11-14,24.24,24.61,24.16,24.38,3851047,DHI
2014-11-17,24.24,24.595,24.2,24.49,3969022,DHI
2014-11-18,24.53,24.75,24.435,24.63,4053196,DHI
2014-11-19,24.57,24.9299,24.57,24.86,4962448,DHI
2014-11-20,24.75,25.59,24.64,25.3,9452128,DHI
2014-11-21,25.67,25.94,25.49,25.49,8477285,DHI
2014-11-24,25.6,25.89,25.53,25.58,5810708,DHI
2014-11-25,25.6,25.84,25.47,25.53,5109710,DHI
2014-11-26,25.49,25.56,25.08,25.36,2948005,DHI
2014-11-28,25.48,25.65,25.19,25.49,2037985,DHI
2014-12-01,25.49,25.49,25.045,25.1,4397334,DHI
2014-12-02,25.15,25.47,25.08,25.37,3472525,DHI
2014-12-03,25.34,25.57,25.07,25.1,5381943,DHI
2014-12-04,25.1,25.13,24.54,24.57,7956030,DHI
2014-12-05,24.53,25.04,24.45,24.89,5538180,DHI
2014-12-08,24.84,25.08,24.785,24.91,3807556,DHI
2014-12-09,24.66,25.075,24.41,24.63,7350696,DHI
2014-12-10,24.6,24.87,23.73,23.76,6296104,DHI
2014-12-11,24.15,24.68,23.76,24.36,7415477,DHI
2014-12-12,24.01,24.34,23.92,23.99,6277396,DHI
2014-12-15,23.86,24.3,23.665,23.78,4501954,DHI
2014-12-16,23.59,23.92,23.35,23.37,4613624,DHI
2014-12-17,23.47,24.23,23.39,24.19,4707216,DHI
2014-12-18,24.48,24.6,24.12,24.47,4066778,DHI
2014-12-19,24.7,24.9,24.28,24.83,8121464,DHI
2014-12-22,24.8,25.0,24.54,24.95,4023640,DHI
2014-12-23,24.98,25.23,24.73,24.81,3339383,DHI
2014-12-24,24.81,24.95,24.7,24.8,1312550,DHI
2014-12-26,24.82,25.06,24.8,24.91,1847307,DHI
2014-12-29,24.95,25.31,24.79,24.9,2930458,DHI
2014-12-30,24.82,25.08,24.81,24.94,2716127,DHI
2014-12-31,25.03,25.62,25.03,25.29,3382871,DHI
2015-01-02,25.48,25.5,24.57,24.96,3174270,DHI
2015-01-05,24.87,24.97,24.35,24.44,5012542,DHI
2015-01-06,24.57,24.57,23.85,24.11,7431519,DHI
2015-01-07,24.36,25.72,24.3,25.35,11395172,DHI
2015-01-08,25.59,26.21,25.55,25.93,8526861,DHI
2015-01-09,26.05,26.48,25.93,26.06,5999891,DHI
2015-01-12,26.22,26.29,25.75,26.08,6038608,DHI
2015-01-13,26.65,26.82,24.0,24.82,20717409,DHI
2015-01-14,24.46,25.18,24.19,25.14,10727858,DHI
2015-01-15,25.01,25.29,23.11,23.18,14786621,DHI
2015-01-16,23.03,23.845,22.1199,23.76,14762819,DHI
2015-01-20,23.72,23.72,22.63,22.95,6573443,DHI
2015-01-21,22.99,23.56,22.98,23.41,5673277,DHI
2015-01-22,23.52,23.81,23.22,23.69,5639513,DHI
2015-01-23,23.79,23.84,23.01,23.1,11388133,DHI
2015-01-26,24.51,24.98,23.8,24.38,13984995,DHI
2015-01-27,23.9,24.35,23.74,24.16,8099575,DHI
2015-01-28,24.38,24.44,23.88,23.88,6322583,DHI
2015-01-29,23.98,24.915,23.95,24.84,7416537,DHI
2015-01-30,24.62,24.84,24.28,24.52,7582883,DHI
2015-02-02,24.66,25.035,24.38,24.85,9977479,DHI
2015-02-03,24.95,25.48,24.71,25.47,9132310,DHI
2015-02-04,25.3,26.13,25.24,25.91,9857126,DHI
2015-02-05,25.86,26.08,25.3238,25.78,7541843,DHI
2015-02-06,25.9,26.89,25.85,26.49,11377665,DHI
2015-02-09,26.42,26.78,26.31,26.45,6187968,DHI
2015-02-10,26.63,27.08,26.34,26.9,6211179,DHI
2015-02-11,27.09,27.19,26.63,26.84,4758389,DHI
2015-02-12,26.94,27.36,26.77,27.34,3431517,DHI
2015-02-13,27.29,27.37,27.0,27.19,3467127,DHI
2015-02-17,27.07,27.4,26.82,27.37,3917399,DHI
2015-02-18,27.33,27.4,26.94,27.22,5036003,DHI
2015-02-19,27.15,27.6,27.05,27.33,3400898,DHI
2015-02-20,27.24,27.33,26.92,27.32,3614993,DHI
2015-02-23,27.3,27.46,26.75,27.14,3824300,DHI
2015-02-24,27.7,27.84,27.39,27.63,5573241,DHI
2015-02-25,27.65,27.79,27.3,27.38,3584606,DHI
2015-02-26,27.34,27.42,27.01,27.22,4209168,DHI
2015-02-27,27.23,27.53,27.15,27.31,2948548,DHI
2015-03-02,27.35,27.53,27.08,27.14,3120515,DHI
2015-03-03,27.07,27.14,26.54,26.57,4849091,DHI
2015-03-04,26.48,26.99,26.39,26.87,3488330,DHI
2015-03-05,26.97,27.1,26.83,27.02,2296286,DHI
2015-03-06,26.79,26.85,26.0,26.17,5816994,DHI
2015-03-09,26.44,26.53,26.14,26.21,3294347,DHI
2015-03-10,25.92,26.185,25.84,25.91,3483239,DHI
2015-03-11,25.94,26.26,25.77,25.99,2693961,DHI
2015-03-12,26.14,26.63,26.07,26.6,2739120,DHI
2015-03-13,26.48,26.76,26.14,26.35,2321555,DHI
2015-03-16,26.57,26.845,26.46,26.62,3608053,DHI
2015-03-17,26.48,26.55,26.17,26.36,3403861,DHI
2015-03-18,26.37,27.35,26.101,27.1,5365538,DHI
2015-03-19,27.32,27.61,26.59,26.95,4559433,DHI
2015-03-20,27.23,27.74,27.19,27.33,5568348,DHI
2015-03-23,27.28,27.5,27.12,27.12,2939123,DHI
2015-03-24,26.98,27.89,26.86,27.43,4150561,DHI
2015-03-25,27.45,27.81,26.85,26.91,4530216,DHI
2015-03-26,26.77,26.99,26.58,26.69,3155152,DHI
2015-03-27,26.79,27.53,26.72,27.43,3638423,DHI
2015-03-30,27.58,28.23,27.48,28.01,4368047,DHI
2015-03-31,28.18,28.77,27.8,28.48,6792222,DHI
2015-04-01,28.6,28.6,28.1,28.25,5215986,DHI
2015-04-02,28.34,29.08,28.27,29.01,5075998,DHI
2015-04-06,28.86,29.29,28.6,28.71,4475272,DHI
2015-04-07,28.73,28.775,27.95,28.03,4353703,DHI
2015-04-08,28.03,28.58,27.95,28.54,3782081,DHI
2015-04-09,28.43,28.69,27.87,28.48,3612715,DHI
2015-04-10,28.48,28.64,28.19,28.61,2520185,DHI
2015-04-13,28.55,28.7019,28.29,28.38,2081814,DHI
2015-04-14,28.39,28.77,28.13,28.74,3030276,DHI
2015-04-15,28.86,29.25,28.73,29.04,4006406,DHI
2015-04-16,28.89,28.89,28.27,28.46,5499628,DHI
2015-04-17,28.2,28.375,27.62,28.27,6220597,DHI
2015-04-20,28.55,28.61,27.71,28.04,6062527,DHI
2015-04-21,28.13,28.97,28.13,28.56,8286141,DHI
2015-04-22,28.34,28.64,26.66,27.03,17809923,DHI
2015-04-23,26.92,26.92,25.93,26.15,15602049,DHI
2015-04-24,26.27,26.66,26.16,26.57,5557973,DHI
2015-04-27,26.64,26.69,26.15,26.26,5866500,DHI
2015-04-28,26.13,26.4719,25.86,26.4,4017578,DHI
2015-04-29,26.21,26.23,25.72,25.94,5323864,DHI
2015-04-30,25.77,25.92,25.34,25.4,6600451,DHI
2015-05-01,25.53,25.93,25.435,25.79,3827732,DHI
2015-05-04,25.82,26.0703,25.49,25.62,3352228,DHI
2015-05-05,25.6,25.8,25.15,25.18,5165695,DHI
2015-05-06,25.27,25.38,24.915,25.27,3299575,DHI
2015-05-07,25.2,25.81,25.19,25.72,3945170,DHI
2015-05-08,26.03,26.45,25.88,25.92,3760425,DHI
2015-05-11,25.89,26.0,25.37,25.44,4168603,DHI
2015-05-12,25.24,25.6,25.08,25.44,3886877,DHI
2015-05-13,25.48,25.72,25.255,25.28,2590158,DHI
2015-05-14,25.48,25.87,25.32,25.79,3837837,DHI
2015-05-15,25.78,26.31,25.475,26.31,6455231,DHI
2015-05-18,26.3,26.57,26.11,26.46,4841519,DHI
2015-05-19,27.2,27.47,26.61,26.77,6263078,DHI
2015-05-20,26.85,27.05,26.4,26.92,4704432,DHI
2015-05-21,26.87,27.03,26.63,26.9,6156961,DHI
2015-05-22,26.86,26.88,26.58,26.65,3956350,DHI
2015-05-26,26.63,26.67,26.25,26.27,3985938,DHI
2015-05-27,26.29,26.405,25.93,26.37,4423567,DHI
2015-05-28,26.26,26.769,26.18,26.35,4233777,DHI
2015-05-29,26.25,26.4999,26.1,26.12,4003443,DHI
2015-06-01,26.28,26.5467,26.17,26.44,4057578,DHI
2015-06-02,26.34,26.51,26.14,26.31,2703902,DHI
2015-06-03,26.44,26.8,26.12,26.46,4609824,DHI
2015-06-04,26.23,26.64,26.095,26.21,4410373,DHI
2015-06-05,26.05,26.23,25.85,26.16,2466279,DHI
2015-06-08,26.13,26.21,25.9,25.92,2535188,DHI
2015-06-09,25.92,26.07,25.6,25.79,3113720,DHI
2015-06-10,25.94,26.36,25.84,26.28,3002190,DHI
2015-06-11,26.42,26.84,26.39,26.42,2935602,DHI
2015-06-12,26.23,26.75,26.22,26.71,3585101,DHI
2015-06-15,26.64,27.21,26.62,26.65,4329157,DHI
2015-06-16,26.52,26.65,26.325,26.51,3853726,DHI
2015-06-17,26.52,26.63,26.21,26.59,3042908,DHI
2015-06-18,26.66,26.98,26.63,26.82,3261721,DHI
2015-06-19,26.95,27.66,26.93,27.29,5854803,DHI
2015-06-22,27.43,27.73,27.43,27.58,3814928,DHI
2015-06-23,27.63,27.97,27.54,27.61,4080303,DHI
2015-06-24,28.33,28.7,27.75,27.92,6506608,DHI
2015-06-25,28.08,28.32,27.81,27.86,3152360,DHI
2015-06-26,27.97,28.1,27.68,27.97,4960348,DHI
2015-06-29,27.66,27.92,27.35,27.39,4418168,DHI
2015-06-30,27.66,27.91,27.32,27.36,4860959,DHI
2015-07-01,27.72,27.72,27.125,27.56,2911266,DHI
2015-07-02,27.66,27.94,27.3,27.59,3395942,DHI
2015-07-06,27.34,27.99,27.29,27.56,3978749,DHI
2015-07-07,27.54,28.12,27.28,28.1,5966677,DHI
2015-07-08,27.91,28.05,27.46,27.55,4970850,DHI
2015-07-09,27.9,28.06,27.66,27.67,3309536,DHI
2015-07-10,28.01,28.3,27.67,28.19,3539583,DHI
2015-07-13,28.35,28.475,28.14,28.27,2734505,DHI
2015-07-14,28.24,28.4,28.155,28.34,1759963,DHI
2015-07-15,28.37,28.37,27.5,27.62,6786025,DHI
2015-07-16,27.76,27.76,27.24,27.54,5337319,DHI
2015-07-17,27.64,27.69,27.03,27.14,5857495,DHI
2015-07-20,27.21,27.22,26.57,26.86,5188439,DHI
2015-07-21,26.94,27.195,26.78,27.11,3160556,DHI
2015-07-22,27.08,27.97,27.0104,27.86,4215469,DHI
2015-07-23,27.95,27.995,27.15,27.43,3621866,DHI
2015-07-24,27.48,27.63,26.51,26.73,5395829,DHI
2015-07-27,26.56,26.98,26.47,26.74,6516684,DHI
2015-07-28,27.15,27.89,26.14,27.59,11021325,DHI
2015-07-29,27.77,28.71,27.61,28.58,9496798,DHI
2015-07-30,28.49,29.49,28.36,29.47,8909049,DHI
2015-07-31,29.56,29.8,29.17,29.69,6623524,DHI
2015-08-03,29.69,29.7,29.23,29.68,5249786,DHI
2015-08-04,29.65,29.71,28.885,29.17,4233913,DHI
2015-08-05,29.37,29.46,28.511,28.71,4266955,DHI
2015-08-06,28.83,28.88,28.43,28.62,4305226,DHI
2015-08-07,28.56,28.63,28.16,28.51,3803437,DHI
2015-08-10,28.78,29.19,28.69,29.06,3144494,DHI
2015-08-11,28.42,29.39,28.42,29.38,4387794,DHI
2015-08-12,29.74,29.99,29.14,29.96,7020233,DHI
2015-08-13,30.0,30.85,29.895,30.68,6681250,DHI
2015-08-14,30.58,30.66,30.325,30.64,3834570,DHI
2015-08-17,30.52,31.4,30.4801,31.21,4990366,DHI
2015-08-18,31.62,32.16,31.415,31.66,12138791,DHI
2015-08-19,31.53,32.37,31.46,32.21,10576336,DHI
2015-08-20,31.96,32.29,31.64,31.66,5506447,DHI
2015-08-21,31.34,31.48,30.83,31.01,7004482,DHI
2015-08-24,29.44,30.44,27.65,29.53,7420150,DHI
2015-08-25,30.45,30.45,28.28,28.28,7547688,DHI
2015-08-26,28.97,29.62,28.15,29.52,9672237,DHI
2015-08-27,29.97,30.45,29.42,30.32,7792593,DHI
2015-08-28,30.39,30.6,29.8,30.13,5728408,DHI
2015-08-31,30.12,30.61,30.07,30.37,5254913,DHI
2015-09-01,29.64,30.17,29.36,29.66,5108665,DHI
2015-09-02,29.98,30.68,29.55,30.68,4451177,DHI
2015-09-03,31.14,31.415,30.825,31.28,5339095,DHI
2015-09-04,30.78,30.97,30.29,30.39,5317125,DHI
2015-09-08,30.95,31.5,30.6986,31.48,4997937,DHI
2015-09-09,31.87,31.905,30.814,30.92,5611076,DHI
2015-09-10,30.64,30.8325,29.82,30.78,5859692,DHI
2015-09-11,30.82,31.36,30.7,31.34,6074773,DHI
2015-09-14,31.31,31.5,30.93,31.43,5079882,DHI
2015-09-15,31.48,31.64,31.27,31.32,6029026,DHI
2015-09-16,31.34,31.69,30.91,31.58,6495790,DHI
2015-09-17,31.68,33.06,31.52,32.15,8391232,DHI
2015-09-18,31.79,32.31,31.4,31.61,8857877,DHI
2015-09-21,31.51,31.96,30.34,30.69,9532596,DHI
2015-09-22,30.25,30.41,29.4,29.95,7401387,DHI
2015-09-23,30.05,30.57,29.87,30.15,4314087,DHI
2015-09-24,29.81,30.54,29.43,30.48,5507687,DHI
2015-09-25,30.86,31.09,30.44,30.64,4013387,DHI
2015-09-28,30.51,30.57,28.9699,29.32,6353425,DHI
2015-09-29,29.41,29.59,28.58,28.82,6678078,DHI
2015-09-30,29.29,29.54,28.66,29.36,5843461,DHI
2015-10-01,29.43,29.71,28.96,29.58,4562269,DHI
2015-10-02,29.15,29.73,28.54,29.73,5898115,DHI
2015-10-05,29.9,31.12,29.9,31.07,5918999,DHI
2015-10-06,31.15,31.15,29.91,30.0,8080606,DHI
2015-10-07,30.22,30.59,29.93,30.58,6177403,DHI
2015-10-08,30.58,30.78,30.225,30.65,5252185,DHI
2015-10-09,30.64,30.75,30.04,30.65,4672425,DHI
2015-10-12,30.75,30.98,30.315,30.93,3176111,DHI
2015-10-13,30.68,31.115,30.27,30.42,4615745,DHI
2015-10-14,30.38,30.42,28.82,29.29,11736053,DHI
2015-10-15,29.38,29.95,28.93,29.92,6918423,DHI
2015-10-16,29.94,30.07,29.57,30.04,4962726,DHI
2015-10-19,29.99,30.4,29.81,30.37,3521663,DHI
2015-10-20,30.35,31.24,30.26,31.12,4632573,DHI
2015-10-21,31.31,31.475,30.994,31.33,4002561,DHI
2015-10-22,31.25,31.41,30.1,30.95,7102170,DHI
2015-10-23,31.05,31.245,30.42,31.13,6151656,DHI
2015-10-26,31.07,31.3304,30.12,30.92,5075590,DHI
2015-10-27,30.67,30.72,29.72,30.06,5185263,DHI
2015-10-28,30.06,30.75,29.745,30.42,5182070,DHI
2015-10-29,30.13,30.28,28.685,29.18,10312681,DHI
2015-10-30,29.23,29.92,28.81,29.44,5934193,DHI
2015-11-02,29.43,29.92,29.35,29.85,2855100,DHI
2015-11-03,29.74,30.285,29.185,29.97,5426275,DHI
2015-11-04,30.08,30.23,29.66,29.8,4720558,DHI
2015-11-05,29.87,29.91,28.925,29.4,6506006,DHI
2015-11-06,29.13,29.4,28.73,29.4,5863609,DHI
2015-11-09,29.43,29.5023,28.45,28.77,7692247,DHI
2015-11-10,29.4,31.555,29.07,31.15,18819045,DHI
2015-11-11,31.23,32.25,31.08,32.02,10509107,DHI
2015-11-12,31.75,31.88,30.71,30.99,5929707,DHI
2015-11-13,30.99,31.44,30.62,30.67,4549095,DHI
2015-11-16,30.66,31.42,30.66,31.39,3907965,DHI
2015-11-17,31.37,31.845,31.2547,31.31,4292180,DHI
2015-11-18,31.3,31.92,31.26,31.87,3885253,DHI
2015-11-19,31.87,32.17,31.79,32.06,3988209,DHI
2015-11-20,32.2,32.42,31.845,32.23,3875693,DHI
2015-11-23,32.23,32.51,32.13,32.26,3086520,DHI
2015-11-24,32.07,32.89,32.07,32.74,4658760,DHI
2015-11-25,32.67,32.86,32.46,32.74,2664603,DHI
2015-11-27,32.71,32.95,32.53,32.77,1576340,DHI
2015-11-30,32.72,32.85,32.29,32.31,3661641,DHI
2015-12-01,32.43,33.06,32.29,33.03,4512252,DHI
2015-12-02,33.01,33.1,32.09,32.31,3112402,DHI
2015-12-03,32.42,32.549,31.465,31.66,4879326,DHI
2015-12-04,31.78,32.99,31.63,32.99,4180370,DHI
2015-12-07,32.84,33.07,32.7,32.92,5008833,DHI
2015-12-08,32.4,32.74,32.05,32.48,3980143,DHI
2015-12-09,32.21,32.67,31.56,31.84,4991891,DHI
2015-12-10,32.05,32.635,31.92,32.35,3262225,DHI
2015-12-11,31.9,32.26,31.68,31.95,4149982,DHI
2015-12-14,31.89,31.97,30.88,31.15,4634053,DHI
2015-12-15,31.42,31.72,31.2,31.46,2793620,DHI
2015-12-16,31.89,32.34,31.71,32.26,3686405,DHI
2015-12-17,32.38,32.61,31.51,31.52,2819561,DHI
2015-12-18,31.5,31.53,30.63,30.75,7610054,DHI
2015-12-21,31.0,31.825,30.95,31.41,3339229,DHI
2015-12-22,31.42,31.94,30.96,31.88,2541637,DHI
2015-12-23,32.03,32.27,31.65,32.13,3408854,DHI
2015-12-24,32.11,32.44,32.03,32.16,1033544,DHI
2015-12-28,31.92,32.29,31.795,32.29,1935129,DHI
2015-12-29,32.53,32.68,32.35,32.61,1737223,DHI
2015-12-30,32.61,32.8,32.41,32.44,1906000,DHI
2015-12-31,32.32,32.47,32.02,32.03,1752243,DHI
2016-01-04,31.6,31.64,29.4401,30.39,11387477,DHI
2016-01-05,30.64,30.74,30.03,30.42,4759446,DHI
2016-01-06,29.98,30.42,29.37,29.66,6596609,DHI
2016-01-07,28.89,29.4,28.44,28.53,6552075,DHI
2016-01-08,28.51,28.675,27.23,27.32,12509446,DHI
2016-01-11,27.52,28.05,27.2,27.7,8107566,DHI
2016-01-12,28.0,28.39,27.41,28.2,7034997,DHI
2016-01-13,28.47,28.96,27.13,27.24,7672253,DHI
2016-01-14,27.26,27.41,26.57,26.92,10453153,DHI
2016-01-15,25.95,27.01,25.42,26.65,12607334,DHI
2016-01-19,27.28,27.53,26.59,26.93,7918091,DHI
2016-01-20,26.46,26.83,25.41,26.47,8836681,DHI
2016-01-21,26.55,27.33,26.25,26.65,6413992,DHI
2016-01-22,26.99,28.045,26.95,27.71,8447960,DHI
2016-01-25,27.7,27.7,25.825,26.4,10665084,DHI
2016-01-26,27.07,27.565,26.08,27.34,9427540,DHI
2016-01-27,26.98,27.27,26.65,26.82,6870333,DHI
2016-01-28,27.09,27.43,26.43,26.78,6153179,DHI
2016-01-29,26.84,27.67,26.73,27.51,6607086,DHI
2016-02-01,27.33,27.505,26.9,27.03,4403387,DHI
2016-02-02,26.85,26.9,26.01,26.18,5820614,DHI
2016-02-03,26.37,26.55,25.0,25.73,6913478,DHI
2016-02-04,25.58,26.21,25.42,25.67,5848472,DHI
2016-02-05,25.28,25.75,24.35,24.44,9306519,DHI
2016-02-08,24.12,24.34,23.14,23.48,9841538,DHI
2016-02-09,23.09,24.16,22.97,24.04,9795557,DHI
2016-02-10,24.36,24.78,23.85,24.47,5652277,DHI
2016-02-11,23.98,24.19,23.01,23.23,5853455,DHI
2016-02-12,23.71,24.23,23.33,24.21,4603842,DHI
2016-02-16,24.45,24.88,24.26,24.78,4898526,DHI
2016-02-17,24.85,24.99,24.41,24.75,4835785,DHI
2016-02-18,24.76,24.88,24.26,24.58,4612073,DHI
2016-02-19,24.55,25.125,24.44,25.01,8303834,DHI
2016-02-22,25.21,26.12,25.21,26.1,6476428,DHI
2016-02-23,25.93,26.36,25.81,26.31,6647734,DHI
2016-02-24,25.99,26.5,25.7,26.48,5055672,DHI
2016-02-25,26.5,27.33,26.465,27.22,5165546,DHI
2016-02-26,27.28,27.68,27.03,27.17,4166796,DHI
2016-02-29,27.1,27.42,26.72,26.72,4429279,DHI
2016-03-01,26.99,27.75,26.9,27.67,3481304,DHI
2016-03-02,27.55,28.06,27.47,28.05,4874859,DHI
2016-03-03,28.08,28.67,28.02,28.63,4559609,DHI
2016-03-04,28.63,28.76,28.21,28.4,5825328,DHI
2016-03-07,28.25,28.43,27.95,28.15,4206789,DHI
2016-03-08,28.06,28.22,27.4,27.69,4380186,DHI
2016-03-09,27.91,28.215,27.535,28.06,2787564,DHI
2016-03-10,28.23,28.61,27.58,28.11,4062879,DHI
2016-03-11,28.4,29.65,28.31,29.56,8527185,DHI
2016-03-14,29.3,29.63,29.035,29.49,4056812,DHI
2016-03-15,29.2,29.56,29.11,29.33,4737150,DHI
2016-03-16,29.1,29.96,29.0,29.87,3802045,DHI
2016-03-17,29.78,30.27,29.61,30.12,3396029,DHI
2016-03-18,30.27,30.58,30.12,30.21,5456719,DHI
2016-03-21,30.27,30.45,29.5,29.92,4602856,DHI
2016-03-22,29.67,30.11,29.61,29.78,2665845,DHI
2016-03-23,29.82,29.87,29.31,29.35,3599247,DHI
2016-03-24,29.43,29.48,29.08,29.4,3423378,DHI
2016-03-28,29.46,29.92,29.28,29.82,3424353,DHI
2016-03-29,30.03,30.87,29.95,30.72,6129445,DHI
2016-03-30,30.91,31.0,30.15,30.17,3634859,DHI
2016-03-31,30.1,30.39,29.96,30.23,4026363,DHI
2016-04-01,30.04,30.48,29.96,30.4,3148473,DHI
2016-04-04,30.36,30.39,29.6,29.96,2784057,DHI
2016-04-05,29.61,30.16,29.45,29.7,3737424,DHI
2016-04-06,29.71,30.59,29.71,30.47,4250732,DHI
2016-04-07,30.21,30.5799,30.071,30.25,2859411,DHI
2016-04-08,30.53,30.69,30.31,30.5,2479439,DHI
2016-04-11,30.83,30.9,30.32,30.33,2041878,DHI
2016-04-12,30.35,30.87,30.21,30.71,2528270,DHI
2016-04-13,30.82,31.68,30.81,31.6,3325913,DHI
2016-04-14,31.56,31.73,31.24,31.4,3619846,DHI
2016-04-15,31.33,31.43,31.11,31.37,2383092,DHI
2016-04-18,31.1,31.48,31.07,31.4,3179867,DHI
2016-04-19,31.09,31.67,30.88,31.28,4993992,DHI
2016-04-20,31.18,31.775,30.97,31.42,4891444,DHI
2016-04-21,31.63,32.51,31.57,31.78,5677538,DHI
2016-04-22,31.54,32.05,31.02,31.14,3933132,DHI
2016-04-25,30.98,31.28,30.73,31.12,3157315,DHI
2016-04-26,31.18,31.65,31.09,31.41,2980098,DHI
2016-04-27,31.42,31.73,31.19,31.5,2581297,DHI
2016-04-28,31.24,31.315,30.26,30.36,4322650,DHI
2016-04-29,30.34,30.67,29.605,30.06,5670363,DHI
2016-05-02,30.28,30.7,30.09,30.63,3263724,DHI
2016-05-03,30.41,30.525,29.885,29.99,3327491,DHI
2016-05-04,29.76,29.9,29.32,29.78,3181009,DHI
2016-05-05,29.81,29.88,29.43,29.61,3025098,DHI
2016-05-06,29.49,29.8,29.17,29.54,3750882,DHI
2016-05-09,29.58,29.91,29.34,29.6,2133174,DHI
2016-05-10,29.7,29.77,29.41,29.74,2349377,DHI
2016-05-11,29.48,29.72,29.11,29.12,3194636,DHI
2016-05-12,29.23,29.4,28.855,29.15,4002391,DHI
2016-05-13,29.09,29.47,28.97,29.1,2680571,DHI
2016-05-16,29.08,29.45,29.0,29.36,3410762,DHI
2016-05-17,29.33,29.88,29.3101,29.45,3141353,DHI
2016-05-18,29.35,29.93,29.14,29.39,3513342,DHI
2016-05-19,29.12,29.31,28.82,29.24,2987835,DHI
2016-05-20,29.47,29.875,29.36,29.71,2388493,DHI
2016-05-23,29.64,29.81,29.23,29.24,2291412,DHI
2016-05-24,29.7,30.62,29.5,30.48,6425052,DHI
2016-05-25,30.69,30.9,30.46,30.55,3287788,DHI
2016-05-26,30.57,30.79,30.38,30.59,2459048,DHI
2016-05-27,30.56,30.93,30.53,30.58,2716980,DHI
2016-05-31,30.63,30.64,30.325,30.56,3923540,DHI
2016-06-01,30.34,30.925,30.1937,30.88,3436293,DHI
2016-06-02,30.76,31.06,30.495,31.06,3806997,DHI
2016-06-03,30.89,31.11,30.35,30.99,3044910,DHI
2016-06-06,31.07,31.15,30.76,30.95,2587938,DHI
2016-06-07,30.95,32.1,30.95,31.59,4452603,DHI
2016-06-08,31.6,32.06,31.45,32.0,3224449,DHI
2016-06-09,31.81,31.94,31.62,31.73,2233029,DHI
2016-06-10,31.44,31.46,31.04,31.14,3218074,DHI
2016-06-13,30.91,31.19,30.55,30.57,2946391,DHI
2016-06-14,30.57,30.8,30.13,30.37,3283052,DHI
2016-06-15,30.43,31.05,30.28,30.72,2301847,DHI
2016-06-16,30.46,30.66,30.17,30.54,3102596,DHI
2016-06-17,30.55,30.995,30.41,30.9,3068227,DHI
2016-06-20,31.39,31.51,31.065,31.08,2025198,DHI
2016-06-21,31.37,31.5223,30.7,31.01,2541779,DHI
2016-06-22,30.96,31.24,30.77,30.79,1839666,DHI
2016-06-23,31.18,31.29,30.86,31.29,1715343,DHI
2016-06-24,30.03,30.83,29.85,30.36,7777174,DHI
2016-06-27,29.98,30.05,29.14,29.48,3686315,DHI
2016-06-28,29.91,30.325,29.83,30.24,2626755,DHI
2016-06-29,30.59,31.135,30.27,30.98,3079633,DHI
2016-06-30,31.05,31.525,30.75,31.48,3494284,DHI
2016-07-01,31.48,31.99,31.45,31.85,3121335,DHI
2016-07-05,31.65,31.86,31.2701,31.77,2936366,DHI
2016-07-06,31.51,32.72,31.48,32.71,6325738,DHI
2016-07-07,32.9,33.245,32.6,32.83,5287311,DHI
2016-07-08,33.18,33.9725,33.11,33.82,4711984,DHI
2016-07-11,33.95,34.255,33.81,33.86,3530063,DHI
2016-07-12,34.15,34.2,33.72,33.82,4258673,DHI
2016-07-13,33.91,34.08,33.71,33.9,3079273,DHI
2016-07-14,34.15,34.28,33.9,34.0,3394310,DHI
2016-07-15,34.05,34.12,33.47,33.8,4228142,DHI
2016-07-18,33.92,34.02,33.63,33.95,2205488,DHI
2016-07-19,33.95,34.22,33.76,34.07,3534813,DHI
2016-07-20,34.1,34.46,33.94,34.41,5354093,DHI
2016-07-21,34.24,34.56,33.85,34.29,7150579,DHI
2016-07-22,34.04,34.46,33.46,33.96,6411935,DHI
2016-07-25,33.95,34.17,33.69,33.75,4169972,DHI
2016-07-26,33.78,34.0,33.4,33.93,4963728,DHI
2016-07-27,34.02,34.33,33.635,33.79,4060930,DHI
2016-07-28,33.75,33.98,33.63,33.74,3033502,DHI
2016-07-29,33.77,33.79,32.7,32.88,5547749,DHI
2016-08-01,32.82,33.1135,32.69,32.85,3164729,DHI
2016-08-02,32.69,32.85,32.03,32.09,2890471,DHI
2016-08-03,31.93,32.5,31.82,32.3,3508914,DHI
2016-08-04,32.27,32.4,31.71,32.07,3649870,DHI
2016-08-05,32.24,32.46,32.055,32.3,3550131,DHI
2016-08-08,32.37,32.52,32.03,32.11,2633149,DHI
2016-08-09,32.1,32.29,31.96,32.27,3261395,DHI
2016-08-10,32.37,32.38,31.84,32.16,2134185,DHI
2016-08-11,32.29,32.615,32.12,32.35,2530822,DHI
2016-08-12,32.32,32.41,31.94,32.16,2542866,DHI
2016-08-15,32.19,32.86,32.19,32.46,2601275,DHI
2016-08-16,32.39,32.415,32.1,32.35,2062151,DHI
2016-08-17,32.23,32.39,31.78,32.05,3056097,DHI
2016-08-18,32.08,32.23,31.75,32.05,3212745,DHI
2016-08-19,31.96,32.1,31.825,31.88,2919768,DHI
2016-08-22,31.88,32.13,31.64,32.07,3237179,DHI
2016-08-23,32.22,33.26,32.02,32.99,6104022,DHI
2016-08-24,32.83,33.01,32.54,32.67,3008950,DHI
2016-08-25,32.57,32.89,32.5,32.63,1851387,DHI
2016-08-26,32.67,32.7874,31.71,31.94,3419967,DHI
2016-08-29,31.9,32.21,31.78,31.84,4786464,DHI
2016-08-30,31.85,32.149,31.77,32.09,3211739,DHI
2016-08-31,32.09,32.12,31.821,32.06,2614798,DHI
2016-09-01,32.11,32.22,31.47,31.56,3592069,DHI
2016-09-02,31.78,32.12,31.545,31.61,3098558,DHI
2016-09-06,31.64,31.83,31.3,31.45,2809180,DHI
2016-09-07,31.41,32.19,31.41,32.02,3308360,DHI
2016-09-08,31.97,31.97,31.515,31.54,2895031,DHI
2016-09-09,31.23,31.25,29.985,30.22,4469300,DHI
2016-09-12,29.98,30.73,29.94,30.57,5251585,DHI
2016-09-13,30.82,30.97,29.855,30.03,6158354,DHI
2016-09-14,30.04,30.37,29.89,30.11,4542640,DHI
2016-09-15,30.11,30.57,29.95,30.47,4008110,DHI
2016-09-16,30.22,30.41,29.875,29.97,5200054,DHI
2016-09-19,30.18,30.9,30.18,30.46,3385532,DHI
2016-09-20,30.63,30.63,29.84,29.94,4736517,DHI
2016-09-21,29.98,30.3,29.635,30.26,4603338,DHI
2016-09-22,30.55,30.87,30.445,30.61,3348740,DHI
2016-09-23,30.5,30.75,30.18,30.18,3160885,DHI
2016-09-26,30.06,30.2489,29.72,29.92,6189393,DHI
2016-09-27,29.89,30.255,29.76,30.02,3389229,DHI
2016-09-28,30.05,30.36,29.96,30.32,2505835,DHI
2016-09-29,30.37,30.63,30.06,30.14,4657576,DHI
2016-09-30,30.33,30.41,29.98,30.2,4380073,DHI
2016-10-03,30.06,30.17,29.85,30.08,2215781,DHI
2016-10-04,30.11,30.48,29.79,29.9,3894420,DHI
2016-10-05,30.08,30.37,30.02,30.08,2729559,DHI
2016-10-06,29.91,30.39,29.76,30.28,2286550,DHI
2016-10-07,30.33,30.62,29.53,29.6,3508393,DHI
2016-10-10,29.95,30.11,29.55,29.62,3651221,DHI
2016-10-11,29.57,29.65,29.05,29.2,2624370,DHI
2016-10-12,29.3,29.615,29.16,29.47,2869048,DHI
2016-10-13,29.19,29.2,28.71,28.88,4278740,DHI
2016-10-14,29.02,29.3,28.77,28.88,4698016,DHI
2016-10-17,28.92,29.23,28.68,28.8,4226897,DHI
2016-10-18,29.1,29.54,28.89,29.4,3438538,DHI
2016-10-19,29.53,29.77,29.18,29.73,4265212,DHI
2016-10-20,29.52,29.54,29.01,29.37,5190969,DHI
2016-10-21,29.12,29.28,28.99,29.08,4166436,DHI
2016-10-24,29.28,29.5,29.22,29.29,3031392,DHI
2016-10-25,29.1,29.1,28.6,28.81,3804621,DHI
2016-10-26,28.72,28.86,28.46,28.58,4861224,DHI
2016-10-27,28.67,28.76,27.78,28.06,5865011,DHI
2016-10-28,28.11,28.87,28.08,28.64,3198837,DHI
2016-10-31,28.73,29.02,28.67,28.83,2708678,DHI
2016-11-01,28.83,29.06,28.39,28.66,2565314,DHI
2016-11-02,28.65,28.845,28.32,28.61,2741545,DHI
2016-11-03,28.71,28.79,28.2739,28.29,3992782,DHI
2016-11-04,28.32,29.36,28.2,28.75,6098260,DHI
2016-11-07,29.28,29.44,28.995,29.37,5300669,DHI
2016-11-08,27.8,28.215,27.175,27.77,12852136,DHI
2016-11-09,27.18,27.815,26.69,27.54,9241679,DHI
2016-11-10,27.62,28.135,27.19,27.52,13933224,DHI
2016-11-11,27.45,28.0,27.28,27.33,7925176,DHI
2016-11-14,27.5,27.98,27.31,27.97,5744403,DHI
2016-11-15,28.23,28.87,27.715,28.31,7139585,DHI
2016-11-16,28.21,28.26,27.7,27.79,3996343,DHI
2016-11-17,28.27,28.99,28.23,28.57,4667825,DHI
2016-11-18,28.56,28.84,28.46,28.54,3667390,DHI
2016-11-21,28.64,28.95,28.43,28.91,4262821,DHI
2016-11-22,28.96,29.03,28.58,28.72,2942864,DHI
2016-11-23,28.53,28.92,28.43,28.81,2338391,DHI
2016-11-25,28.87,29.03,28.78,28.88,1048838,DHI
2016-11-28,28.75,28.75,28.32,28.49,3167255,DHI
2016-11-29,28.55,29.07,28.485,28.84,3425714,DHI
2016-11-30,28.85,28.89,27.69,27.72,7376317,DHI
2016-12-01,27.73,27.82,27.21,27.31,5117883,DHI
2016-12-02,27.25,27.48,27.145,27.28,4258152,DHI
2016-12-05,27.46,27.78,27.18,27.51,5325565,DHI
2016-12-06,27.88,28.05,27.53,28.05,4543624,DHI
2016-12-07,28.02,28.82,27.96,28.78,3764767,DHI
2016-12-08,28.77,29.695,28.77,29.49,4741107,DHI
2016-12-09,29.46,29.46,28.51,28.86,4671222,DHI
2016-12-12,28.72,29.25,28.645,29.15,4765276,DHI
2016-12-13,29.5,29.57,29.045,29.25,3770743,DHI
2016-12-14,29.32,29.39,28.42,28.48,6875690,DHI
2016-12-15,28.5,28.99,27.81,27.89,6004782,DHI
2016-12-16,27.99,28.27,27.41,28.04,11500701,DHI
2016-12-19,28.22,28.74,27.93,28.02,5765069,DHI
2016-12-20,28.05,28.37,28.01,28.07,3986631,DHI
2016-12-21,28.02,28.417,28.02,28.15,2665371,DHI
2016-12-22,28.15,28.23,27.7,27.76,3168673,DHI
2016-12-23,27.87,27.92,27.475,27.56,2373037,DHI
2016-12-27,27.65,28.0,27.56,27.93,2320499,DHI
2016-12-28,28.0,28.03,27.48,27.61,2030571,DHI
2016-12-29,27.63,27.9,27.45,27.53,1852491,DHI
2016-12-30,27.61,27.72,27.215,27.33,3136863,DHI
2017-01-03,27.71,27.8,27.21,27.56,3225385,DHI
2017-01-04,27.75,28.47,27.63,28.23,7423323,DHI
2017-01-05,28.09,28.38,28.08,28.35,3815940,DHI
2017-01-06,28.21,28.43,27.8,27.85,5339700,DHI
2017-01-09,27.8,28.145,27.61,27.96,4461020,DHI
2017-01-10,28.14,28.38,27.875,28.15,3319904,DHI
2017-01-11,28.1,28.72,27.97,28.61,5440210,DHI
2017-01-12,28.51,28.75,27.98,28.69,4171784,DHI
2017-01-13,28.61,28.8,28.42,28.5,2360878,DHI
2017-01-17,28.4,28.76,28.25,28.57,3700544,DHI
2017-01-18,28.56,28.68,28.37,28.5,2951695,DHI
2017-01-19,28.53,28.82,27.97,28.01,4121772,DHI
2017-01-20,28.08,28.38,28.03,28.31,4869433,DHI
2017-01-23,28.4,28.86,28.33,28.74,6132674,DHI
2017-01-24,29.86,30.83,29.51,30.64,11197406,DHI
2017-01-25,30.91,31.66,30.7,31.37,7794544,DHI
2017-01-26,31.47,31.9,31.17,31.35,7853058,DHI
2017-01-27,31.44,31.48,30.83,30.94,4262606,DHI
2017-01-30,30.86,30.86,30.23,30.71,4935876,DHI
2017-01-31,30.61,30.63,29.78,29.91,7352020,DHI
2017-02-01,30.0,30.11,29.5018,29.68,6006651,DHI
2017-02-02,29.82,30.14,29.62,29.88,5309857,DHI
2017-02-03,30.1,30.22,29.78,29.89,3184406,DHI
2017-02-06,29.86,29.99,29.465,29.49,4324313,DHI
2017-02-07,29.63,29.69,29.29,29.42,4036978,DHI
2017-02-08,29.46,29.93,29.3716,29.89,3697567,DHI
2017-02-09,29.87,30.19,29.54,30.12,3483012,DHI
2017-02-10,30.2,30.96,30.15,30.82,4099575,DHI
2017-02-13,31.0,31.05,30.37,30.42,3376294,DHI
2017-02-14,30.2,30.45,29.95,30.11,4911527,DHI
2017-02-15,30.11,30.92,29.99,30.76,4986699,DHI
2017-02-16,30.76,30.9,30.365,30.43,2858949,DHI
2017-02-17,30.34,30.51,30.1,30.49,2349455,DHI
2017-02-21,30.6,30.98,30.51,30.9,3336698,DHI
2017-02-22,31.39,31.45,30.809,31.0,4162114,DHI
2017-02-23,31.1,31.21,30.71,30.98,3756560,DHI
2017-02-24,30.86,31.4,30.61,31.39,5569554,DHI
2017-02-27,31.39,32.05,31.27,32.03,5416350,DHI
2017-02-28,31.94,32.17,31.74,32.0,4647997,DHI
2017-03-01,32.23,32.89,32.21,32.6,4863911,DHI
2017-03-02,32.6,32.815,32.32,32.51,4019360,DHI
2017-03-03,32.39,32.6,31.91,32.55,4309144,DHI
2017-03-06,32.31,32.51,32.18,32.41,3170752,DHI
2017-03-07,32.48,33.07,32.31,32.85,5767228,DHI
2017-03-08,32.88,33.43,32.78,33.3,3881187,DHI
2017-03-09,33.29,33.63,32.69,33.05,4185177,DHI
2017-03-10,33.38,33.885,33.31,33.57,5293832,DHI
2017-03-13,33.6,33.69,33.135,33.18,4662501,DHI
2017-03-14,33.07,33.16,32.5317,32.9,2580087,DHI
2017-03-15,33.18,33.47,32.69,33.27,3115640,DHI
2017-03-16,33.36,34.055,33.24,33.85,5062295,DHI
2017-03-17,33.82,33.93,33.53,33.66,4392975,DHI
2017-03-20,33.62,33.68,33.39,33.54,2334360,DHI
2017-03-21,33.65,33.65,32.815,33.16,4443937,DHI
2017-03-22,33.2,33.2,32.625,32.98,3942463,DHI
2017-03-23,33.04,33.495,32.91,33.25,3534700,DHI
2017-03-24,33.42,33.56,33.115,33.22,3298743,DHI
2017-03-27,32.77,33.22,32.67,33.05,3643009,DHI
2017-03-28,32.94,33.42,32.94,33.27,3393378,DHI
2017-03-29,33.19,33.48,33.01,33.37,3229160,DHI
2017-03-30,33.37,33.585,33.1,33.43,2392015,DHI
2017-03-31,33.4,33.49,33.24,33.31,2294689,DHI
2017-04-03,33.39,33.55,33.1801,33.37,4067968,DHI
2017-04-04,33.24,33.385,33.13,33.29,2532275,DHI
2017-04-05,33.45,33.89,33.2,33.23,4097280,DHI
2017-04-06,33.2,33.46,33.07,33.29,2568276,DHI
2017-04-07,33.25,33.35,33.055,33.12,2001084,DHI
2017-04-10,33.12,33.61,33.04,33.19,2193100,DHI
2017-04-11,33.21,33.75,33.08,33.74,3367221,DHI
2017-04-12,33.7,33.72,33.31,33.44,2165541,DHI
2017-04-13,33.45,33.875,33.4,33.69,3440571,DHI
2017-04-17,33.81,34.23,33.77,34.16,4346263,DHI
2017-04-18,33.99,34.42,33.8,34.28,4048905,DHI
2017-04-19,34.39,34.54,33.85,33.95,5039081,DHI
2017-04-20,33.76,34.34,32.68,33.1,9944641,DHI
2017-04-21,33.05,33.27,32.62,32.87,6532035,DHI
2017-04-24,33.27,33.31,32.53,33.05,5242004,DHI
2017-04-25,32.85,32.88,31.98,32.65,7898010,DHI
2017-04-26,32.64,33.19,32.4,32.99,5159516,DHI
2017-04-27,33.04,33.35,32.8,33.25,3391227,DHI
2017-04-28,33.18,33.25,32.47,32.89,3273398,DHI
2017-05-01,33.01,33.18,32.645,32.75,3109680,DHI
2017-05-02,32.76,32.815,32.235,32.28,4297688,DHI
2017-05-03,32.19,32.63,32.19,32.38,5229527,DHI
2017-05-04,32.36,32.65,32.36,32.51,2441917,DHI
2017-05-05,32.64,32.68,32.33,32.6,2960725,DHI
2017-05-08,32.5,32.825,32.46,32.66,2013183,DHI
2017-05-09,32.73,33.29,32.64,33.21,3123035,DHI
2017-05-10,33.14,33.4,33.015,33.16,2368722,DHI
2017-05-11,33.09,33.335,32.84,33.25,2536433,DHI
2017-05-12,33.24,33.26,32.97,33.07,1469761,DHI
2017-05-15,33.15,33.59,33.06,33.45,5886878,DHI
2017-05-16,33.61,33.62,33.19,33.56,2283755,DHI
2017-05-17,33.2,33.52,32.85,32.86,2958695,DHI
2017-05-18,32.86,33.35,32.56,33.25,1988369,DHI
2017-05-19,33.35,33.94,33.25,33.79,2382265,DHI
2017-05-22,33.89,34.08,33.7,33.91,3273195,DHI
2017-05-23,34.1,34.39,33.2731,33.37,3317824,DHI
2017-05-24,33.27,33.61,32.99,33.6,2866218,DHI
2017-05-25,33.72,33.76,33.02,33.22,2570534,DHI
2017-05-26,33.17,33.28,33.02,33.11,2343908,DHI
2017-05-30,33.06,33.14,32.645,32.93,2026815,DHI
2017-05-31,33.1,33.13,32.47,32.69,3070415,DHI
2017-06-01,32.76,33.11,32.535,33.1,3141637,DHI
2017-06-02,33.1,33.895,33.0896,33.79,3017973,DHI
2017-06-05,33.75,33.88,33.16,33.29,3326742,DHI
2017-06-06,33.1,33.34,32.89,33.21,3138451,DHI
2017-06-07,33.21,33.895,33.19,33.7,8315242,DHI
2017-06-08,33.67,33.955,33.41,33.54,4588194,DHI
2017-06-09,33.62,33.82,33.25,33.62,3401851,DHI
2017-06-12,33.58,33.95,33.33,33.39,3632756,DHI
2017-06-13,33.45,34.19,33.31,33.98,3603502,DHI
2017-06-14,34.1,34.9399,33.84,34.37,6313998,DHI
2017-06-15,34.12,34.39,33.7401,33.82,5598421,DHI
2017-06-16,33.71,33.74,33.27,33.65,3901979,DHI
2017-06-19,33.74,34.05,33.62,33.85,2906870,DHI
2017-06-20,34.62,34.84,34.07,34.17,4682416,DHI
2017-06-21,33.77,34.3,33.51,33.97,3145012,DHI
2017-06-22,33.77,33.82,33.46,33.47,2033350,DHI
2017-06-23,33.78,34.14,33.52,33.88,3641149,DHI
2017-06-26,33.93,34.02,33.7453,33.95,1409910,DHI
2017-06-27,33.95,34.24,33.65,33.77,2530079,DHI
2017-06-28,34.02,34.535,33.75,34.27,3428531,DHI
2017-06-29,34.21,34.21,33.58,33.79,2930496,DHI
2017-06-30,33.98,34.88,33.98,34.57,3967135,DHI
2017-07-03,34.9,34.9,34.34,34.36,1268496,DHI
2017-07-05,34.43,34.67,34.06,34.63,2742762,DHI
2017-07-06,34.54,34.62,34.31,34.49,6048863,DHI
2017-07-07,34.62,36.045,34.62,35.79,7295746,DHI
2017-07-10,35.89,37.43,35.76,37.17,15457259,DHI
2017-07-11,36.9,37.07,36.35,36.98,7934909,DHI
2017-07-12,37.26,37.44,36.2,36.58,4591036,DHI
2017-07-13,36.68,36.98,36.4,36.5,3771222,DHI
2017-07-14,36.58,37.05,36.55,36.7,2421985,DHI
2017-07-17,36.76,37.07,36.59,36.68,1886891,DHI
2017-07-18,36.58,36.745,35.91,36.41,4025956,DHI
2017-07-19,36.49,36.85,36.345,36.64,2618865,DHI
2017-07-20,36.63,36.67,36.02,36.33,3110252,DHI
2017-07-21,36.3,37.059,36.3,36.61,2650083,DHI
2017-07-24,36.53,36.64,36.2401,36.56,2114517,DHI
2017-07-25,36.65,37.1899,36.52,37.0,4532725,DHI
2017-07-26,36.77,36.77,35.55,36.29,4902564,DHI
2017-07-27,36.37,36.43,35.96,36.07,4719679,DHI
2017-07-28,36.07,36.28,35.465,35.85,3593795,DHI
2017-07-31,35.93,36.16,35.45,35.69,3896308,DHI
2017-08-01,36.44,36.76,36.38,36.59,2346601,DHI
2017-08-02,36.2,36.5775,35.88,36.45,4164973,DHI
2017-08-03,36.35,36.41,35.82,36.33,5040543,DHI
2017-08-04,36.44,36.76,36.38,36.59,2346601,DHI
2017-08-07,36.55,36.64,36.27,36.41,2810273,DHI
2017-08-08,36.4,36.55,36.13,36.25,3885007,DHI
2017-08-09,36.22,36.55,36.0,36.37,3948384,DHI
2017-08-10,36.19,36.3,35.87,35.89,2472436,DHI
2017-08-11,35.83,36.195,35.67,36.09,1877758,DHI
2017-08-14,36.3,36.795,36.13,36.62,2064872,DHI
2017-08-15,36.65,36.99,36.35,36.78,2678586,DHI
2017-08-16,36.88,36.98,36.55,36.83,1603068,DHI
2017-08-17,36.74,36.89,36.035,36.05,2243404,DHI
2017-08-18,35.85,36.0,35.63,35.69,2609100,DHI
2017-08-21,35.66,35.97,35.5,35.78,1921665,DHI
2017-08-22,35.73,35.82,35.3,35.57,2681338,DHI
2017-08-23,35.45,35.74,35.18,35.44,3306479,DHI
2017-08-24,35.57,35.69,35.34,35.38,3198511,DHI
2017-08-25,35.6,35.95,35.4,35.78,2993899,DHI
2017-08-28,35.81,35.95,35.18,35.31,3213248,DHI
2017-08-29,35.01,35.5,34.95,35.28,3194157,DHI
2017-08-30,35.27,35.66,35.04,35.44,2878337,DHI
2017-08-31,35.57,36.23,35.48,36.15,3532665,DHI
2017-09-01,36.26,36.465,36.09,36.24,1596810,DHI
2017-09-05,36.18,36.27,35.29,35.71,2550666,DHI
2017-09-06,35.78,36.12,35.43,36.1,4399185,DHI
2017-09-07,36.225,36.225,35.82,35.97,3547090,DHI
2017-09-08,35.92,36.48,35.75,36.25,3741385,DHI
2017-09-11,36.42,37.09,36.2,36.93,4833130,DHI
2017-09-12,37.0,37.78,36.9,37.74,4650042,DHI
2017-09-13,37.65,37.68,36.39,37.16,7766252,DHI
2017-09-14,36.92,37.475,36.63,37.33,5949118,DHI
2017-09-15,37.23,37.38,36.89,37.17,5452118,DHI
2017-09-18,37.21,37.625,37.145,37.49,4623542,DHI
2017-09-19,37.42,37.78,37.37,37.57,4712994,DHI
2017-09-20,37.56,37.61,36.79,37.05,4139445,DHI
2017-09-21,37.04,37.15,36.685,36.86,2653235,DHI
2017-09-22,36.88,37.13,36.72,36.9,3201245,DHI
2017-09-25,36.7,37.15,36.56,37.08,3074415,DHI
2017-09-26,37.2,37.609,37.17,37.44,3708282,DHI
2017-09-27,37.68,38.22,37.33,38.15,7984874,DHI
2017-09-28,38.1,39.01,38.02,38.98,9560550,DHI
2017-09-29,39.29,40.01,39.1,39.93,9041716,DHI
2017-10-02,40.37,40.37,39.7,39.98,6195096,DHI
2017-10-03,40.14,40.64,39.84,40.27,7443143,DHI
2017-10-04,40.35,40.855,40.15,40.84,4156563,DHI
2017-10-05,40.81,41.0562,40.52,40.62,3681478,DHI
2017-10-06,40.71,41.3,40.645,41.08,4131668,DHI
2017-10-09,41.08,41.45,40.96,41.23,3540606,DHI
2017-10-10,41.36,41.505,40.81,41.28,2726131,DHI
2017-10-11,41.25,41.57,41.16,41.48,2004974,DHI
2017-10-12,41.36,41.54,41.26,41.28,2865255,DHI
2017-10-13,41.35,41.51,41.245,41.34,2126219,DHI
2017-10-16,41.5,41.6101,41.25,41.37,1819107,DHI
2017-10-17,41.38,41.64,40.99,41.49,2979917,DHI
2017-10-18,41.49,41.6,41.07,41.51,3648669,DHI
2017-10-19,41.4,42.59,41.25,42.53,4083986,DHI
2017-10-20,42.7,43.035,42.615,42.67,3634241,DHI
2017-10-23,43.05,43.47,42.83,42.87,3926317,DHI
2017-10-24,43.07,43.45,42.88,43.32,3796408,DHI
2017-10-25,43.65,43.82,42.92,43.25,3143960,DHI
2017-10-26,43.6,44.06,43.32,44.0,3086706,DHI
2017-10-27,44.02,44.4,43.705,44.3,2482695,DHI
2017-10-30,44.22,44.58,43.73,44.31,3827799,DHI
2017-10-31,44.35,44.57,44.11,44.21,4224521,DHI
2017-11-01,44.46,44.92,44.37,44.73,3436782,DHI
2017-11-02,44.75,44.87,43.1,44.63,6204009,DHI
2017-11-03,44.59,44.91,44.31,44.32,3547696,DHI
2017-11-06,44.45,44.985,44.27,44.84,3484841,DHI
2017-11-07,44.96,45.5,44.79,44.95,3783066,DHI
2017-11-08,44.74,45.775,44.625,45.41,5728864,DHI
2017-11-09,44.6,46.78,44.31,45.99,9899654,DHI
2017-11-10,46.8,46.8,45.53,46.0,8271843,DHI
2017-11-13,45.92,47.29,45.81,47.09,5762336,DHI
2017-11-14,46.86,47.91,46.57,47.64,4560770,DHI
2017-11-15,47.47,47.795,46.93,47.53,3473699,DHI
2017-11-16,47.58,47.9,47.38,47.52,4211120,DHI
2017-11-17,47.43,48.31,47.41,48.13,3078630,DHI
2017-11-20,48.21,48.565,47.99,48.2,4630801,DHI
2017-11-21,48.74,49.54,48.63,49.35,5487142,DHI
2017-11-22,49.3,49.67,49.0,49.58,4039843,DHI
2017-11-24,49.62,50.06,49.56,50.0,1366385,DHI
2017-11-27,50.0,50.0,49.39,49.47,3753922,DHI
2017-11-28,49.54,50.14,49.26,50.11,5216533,DHI
2017-11-29,50.11,50.95,49.79,50.66,4073728,DHI
2017-11-30,50.73,51.53,50.54,51.0,4194176,DHI
2017-12-01,50.95,51.21,49.17,50.43,4203722,DHI
2017-12-04,51.37,51.47,50.53,50.58,4122321,DHI
2017-12-05,49.65,50.8,49.25,50.24,4400305,DHI
2017-12-06,50.02,50.56,49.62,49.71,4999094,DHI
2017-12-07,49.65,50.76,49.41,50.16,3927817,DHI
2017-12-08,49.85,50.94,49.85,50.78,3109046,DHI
2017-12-11,50.81,50.9793,50.25,50.47,3459633,DHI
2017-12-12,49.96,50.88,49.85,50.0,3755373,DHI
2017-12-13,50.21,50.34,49.79,49.81,3685498,DHI
2017-12-14,49.94,50.855,49.85,50.34,3708325,DHI
2017-12-15,50.5,50.81,50.33,50.58,6087764,DHI
2017-12-18,51.14,51.62,51.06,51.45,2893561,DHI
2017-12-19,51.655,51.79,50.76,50.8,3101632,DHI
2017-12-20,51.02,51.25,50.54,50.78,3941387,DHI
2017-12-21,50.84,51.215,50.74,50.93,2735604,DHI
2017-12-22,50.92,51.3,50.8,50.83,2360761,DHI
2017-12-26,50.86,51.05,50.79,50.97,1178247,DHI
2017-12-27,51.01,51.32,50.88,51.02,2596427,DHI
2017-12-28,51.09,51.38,50.99,51.34,1453416,DHI
2017-12-29,51.52,51.83,51.0,51.07,1926763,DHI
2018-01-02,51.37,51.47,50.4,51.06,3356414,DHI
2018-01-03,51.28,52.98,51.28,52.86,4104524,DHI
2018-01-04,53.08,53.32,51.68,52.07,3086981,DHI
2018-01-05,52.4,52.51,51.935,52.49,2732525,DHI
2018-01-08,52.66,53.19,52.52,52.87,3389052,DHI
2018-01-09,53.0,53.24,52.35,52.83,3473976,DHI
2018-01-10,52.59,52.59,50.84,50.97,4583909,DHI
2018-01-11,51.45,52.29,51.31,52.04,4170686,DHI
2018-01-12,52.24,52.37,51.705,51.91,1781051,DHI
2018-01-16,52.0,52.06,50.81,50.83,2336120,DHI
2018-01-17,51.22,52.16,51.04,52.1,2935848,DHI
2018-01-18,52.26,52.45,50.845,50.94,3931911,DHI
2018-01-19,51.21,51.52,50.69,51.48,3502880,DHI
2018-01-22,51.73,52.41,51.13,52.37,4770812,DHI
2018-01-23,52.52,52.63,51.77,52.38,3872346,DHI
2018-01-24,52.4,52.735,51.41,51.85,3310692,DHI
2018-01-25,51.91,51.95,49.825,50.35,7394248,DHI
2018-01-26,50.68,51.0062,50.04,50.35,4982575,DHI
2018-01-29,50.07,50.25,48.18,48.32,9399871,DHI
2018-01-30,47.79,48.72,47.14,48.53,8820264,DHI
2018-01-31,50.51,51.24,48.38,49.05,10727141,DHI
2018-02-01,48.46,49.28,47.8084,48.08,6072737,DHI
2018-02-02,47.59,47.7,46.18,46.37,7556650,DHI
2018-02-05,45.74,46.87,44.4,44.74,7225446,DHI
2018-02-06,43.94,46.31,43.41,46.11,8093179,DHI
2018-02-07,46.0,47.43,45.87,46.29,8491098,DHI
2013-02-08,60.15,60.81,60.09,60.81,1532380,DHR
2013-02-11,60.78,60.83,60.33,60.68,1867926,DHR
2013-02-12,60.85,61.17,60.68,60.97,2290020,DHR
2013-02-13,61.2,61.31,60.57,61.02,2389915,DHR
2013-02-14,60.78,61.36,60.52,61.16,2789273,DHR
2013-02-15,61.18,61.9,60.84,61.68,3662471,DHR
2013-02-19,61.75,62.14,61.55,61.8,1996711,DHR
2013-02-20,61.87,62.0,60.89,60.97,3911769,DHR
2013-02-21,60.71,61.2,60.59,60.99,2733441,DHR
2013-02-22,61.11,61.46,61.01,61.46,2155617,DHR
2013-02-25,61.51,61.7,59.88,59.89,3214495,DHR
2013-02-26,60.14,60.55,60.12,60.3,2128594,DHR
2013-02-27,60.35,61.49,60.23,61.24,2300427,DHR
2013-02-28,61.4,61.99,61.13,61.6,2567753,DHR
2013-03-01,61.25,61.76,60.95,61.57,2345743,DHR
2013-03-04,61.52,61.68,60.89,61.66,2018848,DHR
2013-03-05,61.83,62.43,61.721,62.22,2027605,DHR
2013-03-06,62.32,62.46,61.67,61.77,2336097,DHR
2013-03-07,61.9,62.0,61.41,61.42,2049542,DHR
2013-03-08,61.83,62.07,61.54,61.94,2233500,DHR
2013-03-11,61.95,62.3,61.94,62.26,1740969,DHR
2013-03-12,62.3,62.47,61.86,62.16,2834332,DHR
2013-03-13,62.15,62.23,61.8175,62.12,1973084,DHR
2013-03-14,62.25,62.6,62.22,62.6,1800669,DHR
2013-03-15,62.23,62.9,62.15,62.65,4223112,DHR
2013-03-18,61.97,62.195,61.67,61.81,2494911,DHR
2013-03-19,62.02,62.236,60.96,61.28,3478379,DHR
2013-03-20,61.47,61.8,61.093,61.31,2893824,DHR
2013-03-21,61.07,61.7,60.99,61.19,2286019,DHR
2013-03-22,61.28,61.78,61.11,61.67,2308531,DHR
2013-03-25,61.8,62.01,60.715,61.04,2856937,DHR
2013-03-26,61.42,61.86,61.27,61.84,1791241,DHR
2013-03-27,61.47,61.87,61.29,61.84,1865428,DHR
2013-03-28,61.84,62.23,61.59,62.15,2548107,DHR
2013-04-01,61.86,62.1,61.51,61.79,2189002,DHR
2013-04-02,62.0,62.05,61.56,61.74,2589802,DHR
2013-04-03,61.84,61.9,60.85,61.09,3528437,DHR
2013-04-04,61.17,61.465,60.62,60.75,3274797,DHR
2013-04-05,60.02,60.585,59.78,60.55,2699020,DHR
2013-04-08,60.53,60.898,60.39,60.77,1710010,DHR
2013-04-09,60.82,60.85,60.185,60.54,2592411,DHR
2013-04-10,60.74,61.84,60.47,61.78,2355448,DHR
2013-04-11,61.75,62.115,61.55,61.94,2368825,DHR
2013-04-12,61.78,61.98,61.16,61.56,1682129,DHR
2013-04-15,61.28,61.58,59.91,59.91,2883866,DHR
2013-04-16,60.24,60.98,60.07,60.96,2223588,DHR
2013-04-17,60.66,60.72,59.58,59.74,3411132,DHR
2013-04-18,57.96,58.56,57.61,58.05,9090720,DHR
2013-04-19,58.36,59.16,58.13,59.1,3531059,DHR
2013-04-22,59.12,59.42,58.5,58.99,2384137,DHR
2013-04-23,59.35,59.52,58.4856,59.09,4404349,DHR
2013-04-24,59.26,60.27,59.03,59.96,3794635,DHR
2013-04-25,60.05,60.915,59.83,60.44,2620719,DHR
2013-04-29,60.0,60.41,59.88,60.23,2103955,DHR
2013-04-30,60.29,61.53,60.08,60.94,5108250,DHR
2013-05-01,60.67,61.38,60.095,60.14,2868120,DHR
2013-05-02,60.42,60.65,60.1,60.46,2494407,DHR
2013-05-03,61.09,61.29,60.61,60.8,3772330,DHR
2013-05-06,60.79,61.45,60.54,61.31,2079017,DHR
2013-05-07,61.51,61.77,61.22,61.53,1767249,DHR
2013-05-08,61.5,61.72,61.35,61.64,2077608,DHR
2013-05-09,61.61,62.12,61.45,61.74,2008275,DHR
2013-05-10,61.72,61.95,61.53,61.9,1454866,DHR
2013-05-13,61.68,61.955,61.57,61.6,2302415,DHR
2013-05-14,61.73,62.075,61.6201,61.85,3878008,DHR
2013-05-15,61.75,62.14,61.58,62.06,3952594,DHR
2013-05-16,61.76,62.85,61.74,62.27,4665027,DHR
2013-05-17,62.75,63.34,62.74,63.25,3838019,DHR
2013-05-20,63.18,64.09,63.1,64.07,3577715,DHR
2013-05-21,64.0,64.39,63.76,63.84,2351916,DHR
2013-05-22,63.83,64.04,62.48,62.76,2821350,DHR
2013-05-23,62.31,62.71,62.18,62.39,2822608,DHR
2013-05-24,62.0,62.39,61.71,62.1,2287504,DHR
2013-05-28,62.72,63.21,62.47,62.59,1980720,DHR
2013-05-29,62.1,62.48,61.895,62.21,2103672,DHR
2013-05-30,62.42,62.9,62.09,62.5,2098290,DHR
2013-05-31,62.21,62.74,61.82,61.82,2699399,DHR
2013-06-03,61.86,62.42,61.77,62.37,3149402,DHR
2013-06-04,62.23,62.77,61.435,61.79,2959586,DHR
2013-06-05,61.68,61.78,60.25,60.44,3459392,DHR
2013-06-06,60.5,60.6,59.65,60.43,4640144,DHR
2013-06-07,60.95,62.17,60.52,62.1,3385582,DHR
2013-06-10,62.22,62.62,61.97,62.29,2490454,DHR
2013-06-11,61.66,62.48,61.5401,62.21,2290813,DHR
2013-06-12,62.43,62.43,61.36,61.4,2647557,DHR
2013-06-13,62.01,62.68,61.17,62.48,2248300,DHR
2013-06-14,62.42,62.83,62.12,62.52,2118406,DHR
2013-06-17,63.0,63.69,62.97,63.37,3072842,DHR
2013-06-18,63.32,64.6,63.08,64.36,2965606,DHR
2013-06-19,64.36,64.8,63.66,63.68,3497636,DHR
2013-06-20,62.99,63.23,62.1,62.26,3270545,DHR
2013-06-21,62.59,62.88,61.67,62.11,5981006,DHR
2013-06-24,61.64,62.29,61.23,61.66,3110574,DHR
2013-06-25,62.07,62.44,61.57,62.3,3111683,DHR
2013-06-26,62.82,63.66,62.71,63.35,3296234,DHR
2013-06-27,63.77,63.9,63.09,63.64,2531966,DHR
2013-06-28,63.43,63.715,63.03,63.3,4228276,DHR
2013-07-01,63.74,65.15,63.6,64.7,3760389,DHR
2013-07-02,64.59,64.765,63.46,63.68,3248561,DHR
2013-07-03,63.34,63.91,63.16,63.63,1100358,DHR
2013-07-05,64.2,64.62,64.02,64.6,1750447,DHR
2013-07-08,64.95,65.061,64.31,64.44,2790956,DHR
2013-07-09,65.34,66.67,65.34,66.62,4706772,DHR
2013-07-10,66.6,67.94,66.6,67.8,4703594,DHR
2013-07-11,68.58,69.0,67.8,68.35,4258184,DHR
2013-07-12,68.32,68.43,67.61,68.19,3040436,DHR
2013-07-15,68.51,68.63,68.13,68.4,3494749,DHR
2013-07-16,68.4,68.79,67.53,68.07,2522139,DHR
2013-07-17,68.28,68.63,68.14,68.41,3217950,DHR
2013-07-18,68.0,68.68,66.83,67.75,5498028,DHR
2013-07-19,68.0,69.02,67.674,68.69,2941459,DHR
2013-07-22,68.39,68.88,67.85,68.17,2777315,DHR
2013-07-23,68.25,68.4,67.84,67.9,2472930,DHR
2013-07-24,68.0,68.13,67.385,67.63,2671325,DHR
2013-07-25,67.15,67.43,66.83,67.28,3102199,DHR
2013-07-26,66.93,67.0,66.53,66.72,2375693,DHR
2013-07-29,66.875,67.24,66.22,67.19,2145425,DHR
2013-07-30,67.46,67.86,67.14,67.17,2108340,DHR
2013-07-31,67.2,67.98,67.17,67.34,2371772,DHR
2013-08-01,67.82,68.195,67.64,67.64,2788583,DHR
2013-08-02,67.63,67.63,66.975,67.23,2075213,DHR
2013-08-05,67.1,67.26,66.89,67.12,1592757,DHR
2013-08-06,67.12,67.17,66.78,67.05,2010715,DHR
2013-08-07,67.0,67.56,66.8,67.49,2339852,DHR
2013-08-08,67.8,67.98,67.23,67.33,2041171,DHR
2013-08-09,67.27,67.4,66.92,66.99,1557308,DHR
2013-08-12,66.54,66.88,66.33,66.52,2111954,DHR
2013-08-13,66.53,67.72,66.47,67.63,1760382,DHR
2013-08-14,67.4,67.45,66.545,66.67,1734379,DHR
2013-08-15,66.44,67.09,65.88,66.51,2419244,DHR
2013-08-16,66.51,66.83,66.305,66.73,2177721,DHR
2013-08-19,66.5,67.285,66.46,66.86,1952398,DHR
2013-08-20,66.9,66.9,66.215,66.32,2390427,DHR
2013-08-21,66.24,66.67,66.05,66.18,1936928,DHR
2013-08-22,66.4,67.54,66.26,67.29,1675850,DHR
2013-08-23,67.26,67.54,66.95,67.34,1782998,DHR
2013-08-26,67.23,67.49,66.62,66.64,1613185,DHR
2013-08-27,65.76,65.93,65.26,65.4,2415903,DHR
2013-08-28,65.35,65.71,65.06,65.29,1574549,DHR
2013-08-29,65.99,66.21,64.78,65.61,1289605,DHR
2013-08-30,65.42,65.82,65.25,65.52,1532578,DHR
2013-09-03,66.28,66.6,65.6075,65.87,1693797,DHR
2013-09-04,65.69,67.14,65.69,67.01,2113374,DHR
2013-09-05,66.94,67.42,66.67,67.22,1388476,DHR
2013-09-06,67.32,67.59,66.41,66.83,1970844,DHR
2013-09-12,69.37,69.55,69.05,69.45,2498391,DHR
2013-09-13,69.63,69.78,69.01,69.76,2467848,DHR
2013-09-16,70.35,70.64,69.87,70.11,2812703,DHR
2013-09-17,70.19,70.5,69.85,70.03,2601980,DHR
2013-09-18,70.09,70.545,69.68,70.49,2698595,DHR
2013-09-19,70.78,70.94,70.22,70.28,3978987,DHR
2013-09-20,70.32,70.72,69.57,69.57,5124792,DHR
2013-09-23,69.29,69.755,69.239,69.55,2158230,DHR
2013-09-24,69.59,69.65,68.89,68.94,2327640,DHR
2013-09-25,69.64,69.7744,68.81,69.65,2602611,DHR
2013-09-26,69.53,70.14,69.36,69.77,1718093,DHR
2013-09-27,69.64,70.05,69.43,69.87,2376167,DHR
2013-09-30,69.33,69.79,69.1,69.32,2672875,DHR
2013-10-01,69.45,69.64,69.11,69.47,2442761,DHR
2013-10-02,68.57,69.16,68.38,69.13,2349955,DHR
2013-10-03,68.2,68.98,67.49,67.99,2547428,DHR
2013-10-04,68.01,68.88,67.82,68.52,1965937,DHR
2013-10-07,68.08,68.29,67.73,67.86,1715122,DHR
2013-10-08,67.88,68.52,67.26,67.31,2979456,DHR
2013-10-09,67.28,67.4,66.83,67.14,2927314,DHR
2013-10-10,67.91,69.04,67.82,68.98,2700532,DHR
2013-10-11,68.92,69.51,68.58,69.44,1438106,DHR
2013-10-14,68.97,69.705,68.84,69.55,1537216,DHR
2013-10-15,69.4,69.7,69.0,69.02,2432427,DHR
2013-10-16,69.23,69.42,68.8,69.15,4748406,DHR
2013-10-17,71.01,72.59,70.38,72.31,5891754,DHR
2013-10-18,72.69,72.69,71.65,72.0,4193859,DHR
2013-10-21,72.23,72.3,71.77,71.93,2613596,DHR
2013-10-22,72.02,72.48,71.85,72.24,2295008,DHR
2013-10-23,72.23,72.5,71.7,71.9,2030953,DHR
2013-10-24,71.95,72.24,71.52,72.05,1993092,DHR
2013-10-25,71.88,72.22,71.485,72.11,1722882,DHR
2013-10-28,72.14,72.43,71.73,72.16,1587753,DHR
2013-10-29,72.14,72.55,71.86,72.54,2287236,DHR
2013-10-30,72.54,72.82,72.01,72.04,1560739,DHR
2013-10-31,72.28,72.57,71.81,72.09,1464707,DHR
2013-11-01,72.28,72.78,72.04,72.63,2285041,DHR
2013-11-04,72.64,72.85,72.06,72.75,1917390,DHR
2013-11-05,72.66,72.77,72.26,72.59,1372963,DHR
2013-11-06,72.9,73.6,72.71,72.98,1726488,DHR
2013-11-07,73.06,73.2785,71.7,71.81,1772203,DHR
2013-11-08,72.36,74.64,72.36,74.6,4666397,DHR
2013-11-11,74.6,74.77,74.06,74.36,1758462,DHR
2013-11-12,74.23,74.3099,73.38,73.9,2271891,DHR
2013-11-13,73.59,73.84,73.43,73.76,2594312,DHR
2013-11-14,74.19,74.944,74.01,74.44,2912136,DHR
2013-11-15,74.17,74.74,74.0501,74.49,3261793,DHR
2013-11-18,74.52,74.99,74.38,74.55,2821024,DHR
2013-11-19,74.52,74.75,74.02,74.13,1762775,DHR
2013-11-20,74.09,74.51,73.54,73.79,2213924,DHR
2013-11-21,74.2,74.4,73.89,74.33,1807013,DHR
2013-11-22,74.42,74.73,74.24,74.65,1938723,DHR
2013-11-25,75.0,75.0,74.36,74.52,1393190,DHR
2013-11-26,75.03,75.89,75.0,75.37,3621729,DHR
2013-11-27,75.72,75.93,75.18,75.36,1415910,DHR
2013-11-29,75.33,75.54,74.73,74.8,1343415,DHR
2013-12-02,74.59,75.26,74.36,74.57,2471737,DHR
2013-12-03,74.28,74.45,73.54,73.77,2363186,DHR
2013-12-04,73.39,74.29,72.91,73.66,1867734,DHR
2013-12-05,73.24,74.05,73.04,73.64,1902351,DHR
2013-12-06,74.48,75.29,74.29,75.12,1833268,DHR
2013-12-09,75.62,75.78,75.02,75.38,2028100,DHR
2013-12-10,75.04,75.33,74.55,75.15,1827063,DHR
2013-12-11,75.13,75.325,73.66,73.93,3088688,DHR
2013-12-12,72.89,74.6,72.88,74.25,3969015,DHR
2013-12-13,74.27,74.39,73.65,74.01,2696843,DHR
2013-12-16,74.24,75.54,74.115,75.31,3493231,DHR
2013-12-17,75.5,75.73,74.54,74.76,2253603,DHR
2013-12-18,74.76,77.01,74.6085,76.86,3326054,DHR
2013-12-19,76.54,76.665,75.98,76.58,2415864,DHR
2013-12-20,78.4,78.54,78.005,78.29,2312905,DHR
2013-12-23,76.96,77.32,76.44,76.74,2252911,DHR
2013-12-24,76.6,77.16,76.6,76.79,1071909,DHR
2013-12-26,77.0,77.06,76.76,76.92,1912755,DHR
2013-12-27,77.17,77.39,76.79,77.05,835552,DHR
2013-12-30,76.99,77.13,76.62,76.82,971370,DHR
2013-12-31,77.11,77.33,76.85,77.2,1054050,DHR
2014-01-02,76.66,77.01,76.1,76.45,2010443,DHR
2014-01-03,76.45,76.96,76.33,76.56,1190825,DHR
2014-01-06,76.95,77.21,75.8505,75.89,1955888,DHR
2014-01-07,76.15,76.57,75.94,76.52,2006366,DHR
2014-01-08,76.39,76.92,76.28,76.56,2276484,DHR
2014-01-09,77.12,77.565,76.585,77.48,3084613,DHR
2014-01-10,77.6,77.73,76.87,77.68,2067184,DHR
2014-01-13,77.32,77.55,76.09,76.15,2572022,DHR
2014-01-14,77.61,78.3,76.895,78.26,4642101,DHR
2014-01-15,78.33,78.37,77.69,78.21,2831206,DHR
2014-01-16,78.21,78.64,78.04,78.53,2517599,DHR
2014-01-17,78.63,78.63,77.66,77.87,2638301,DHR
2014-01-21,78.6,78.8,77.67,78.0,4901188,DHR
2014-01-22,78.05,78.21,77.1,77.94,2602768,DHR
2014-01-23,77.2,77.36,76.7,77.11,1823710,DHR
2014-01-24,76.34,76.59,74.12,74.13,4018923,DHR
2014-01-27,74.39,74.79,73.65,74.1,3594074,DHR
2014-01-28,74.97,76.57,74.14,75.21,4370403,DHR
2014-01-29,74.52,75.77,74.51,75.13,3832983,DHR
2014-01-30,75.44,75.68,74.85,75.3,3309416,DHR
2014-01-31,74.27,75.005,73.93,74.39,3219918,DHR
2014-02-03,74.53,75.13,72.5,72.56,4223775,DHR
2014-02-04,72.82,73.37,72.32,72.93,3430940,DHR
2014-02-05,72.6,72.85,71.89,72.49,567116,DHR
2014-02-06,72.3,73.73,72.14,73.71,2980373,DHR
2014-02-07,74.29,75.29,73.85,75.12,3162765,DHR
2014-02-10,75.26,75.26,74.565,75.07,3140103,DHR
2014-02-11,75.37,75.88,75.125,75.39,2524403,DHR
2014-02-12,75.7,75.98,75.36,75.55,2094230,DHR
2014-02-13,74.92,76.315,74.78,76.22,2407084,DHR
2014-02-14,76.16,76.596,75.83,76.43,2255824,DHR
2014-02-18,76.15,76.58,75.84,75.94,2353407,DHR
2014-02-19,75.75,76.49,75.2,75.28,2599754,DHR
2014-02-20,75.49,76.33,75.04,76.11,2379436,DHR
2014-02-21,75.99,76.32,75.67,76.15,2675817,DHR
2014-02-24,76.38,77.09,76.3,76.56,2665169,DHR
2014-02-25,76.44,77.07,76.21,76.82,2655930,DHR
2014-02-26,76.85,77.2,76.55,76.82,2674797,DHR
2014-02-27,76.36,77.13,76.33,77.03,2558074,DHR
2014-02-28,77.0,77.54,76.24,76.49,3804003,DHR
2014-03-03,75.74,76.1,75.35,75.59,2751612,DHR
2014-03-04,76.455,76.7,76.2,76.37,3198901,DHR
2014-03-05,76.43,76.69,76.03,76.38,2517311,DHR
2014-03-06,76.57,77.09,76.44,76.88,2290921,DHR
2014-03-07,77.39,77.56,76.93,77.43,2820615,DHR
2014-03-10,77.4,77.4,76.79,77.15,2241155,DHR
2014-03-11,77.27,77.36,76.32,76.43,2098916,DHR
2014-03-12,75.89,76.07,75.49,75.82,2178907,DHR
2014-03-13,76.18,76.2,74.31,74.43,2489911,DHR
2014-03-14,74.305,74.66,73.71,73.79,2782077,DHR
2014-03-17,74.31,75.13,74.28,74.85,2479763,DHR
2014-03-18,75.02,75.45,74.97,75.26,1411398,DHR
2014-03-19,75.22,75.47,73.94,74.37,1889586,DHR
2014-03-20,74.3,74.98,74.04,74.75,1583406,DHR
2014-03-21,75.36,76.12,75.025,75.3,4110915,DHR
2014-03-24,75.57,75.59,73.93,74.32,1676978,DHR
2014-03-25,74.76,75.07,74.06,74.43,1764777,DHR
2014-03-26,74.91,75.01,73.36,73.36,3014877,DHR
2014-03-27,73.63,73.74,72.95,73.44,3396623,DHR
2014-03-28,73.88,74.42,73.5925,73.87,2020638,DHR
2014-03-31,74.53,75.0,74.22,75.0,2128168,DHR
2014-04-01,75.08,75.28,74.62,75.26,2322083,DHR
2014-04-02,75.38,75.72,75.14,75.44,2306446,DHR
2014-04-03,75.56,75.91,75.08,75.84,2167394,DHR
2014-04-04,76.47,76.7,75.3,75.4,2589452,DHR
2014-04-07,75.15,75.22,73.63,73.83,2258644,DHR
2014-04-08,73.68,74.34,73.31,74.03,2352427,DHR
2014-04-09,75.0,75.71,74.38,75.65,3074712,DHR
2014-04-10,75.64,75.65,74.1,74.13,2420305,DHR
2014-04-11,73.66,73.91,72.78,72.8,2735686,DHR
2014-04-14,73.43,73.43,71.9,72.59,4477117,DHR
2014-04-15,72.69,73.09,71.75,73.0,3825788,DHR
2014-04-16,73.79,73.87,72.86,73.65,4069812,DHR
2014-04-17,73.0,73.44,72.29,72.85,7798168,DHR
2014-04-21,73.36,74.69,73.11,74.58,5825733,DHR
2014-04-22,74.48,74.58,73.51,73.55,4293214,DHR
2014-04-23,73.5,73.71,73.21,73.38,3192181,DHR
2014-04-24,73.71,73.91,73.36,73.66,2788499,DHR
2014-04-25,73.61,73.78,72.88,73.05,2194231,DHR
2014-04-28,73.28,73.6,72.73,73.5,4710591,DHR
2014-04-29,73.51,73.65,72.925,73.4,4151468,DHR
2014-04-30,73.26,73.45,72.97,73.38,3318908,DHR
2014-05-01,73.38,74.03,73.26,73.61,3608254,DHR
2014-05-02,73.64,73.75,73.16,73.27,2625804,DHR
2014-05-05,73.0,73.23,72.61,73.0,1941089,DHR
2014-05-06,72.79,73.04,72.54,72.56,2040804,DHR
2014-05-07,72.78,72.91,72.17,72.81,3130488,DHR
2014-05-08,72.78,73.82,72.605,73.27,2853084,DHR
2014-05-09,73.13,74.06,72.79,74.03,4279465,DHR
2014-05-12,74.22,75.12,74.22,75.07,2769594,DHR
2014-05-13,75.42,75.93,75.13,75.63,2840313,DHR
2014-05-14,75.4,76.18,75.08,75.21,3092386,DHR
2014-05-15,74.88,75.08,74.25,74.97,3047426,DHR
2014-05-16,74.98,75.41,74.65,75.32,3208274,DHR
2014-05-19,75.11,76.195,75.04,75.82,2366713,DHR
2014-05-20,75.8,75.95,74.565,74.8,2332451,DHR
2014-05-21,75.13,76.33,75.13,76.28,3147398,DHR
2014-05-22,77.33,78.5,76.71,78.03,6782589,DHR
2014-05-23,78.0,78.46,77.74,78.42,2175813,DHR
2014-05-27,78.95,79.0,78.47,78.65,2565747,DHR
2014-05-28,78.72,79.04,78.38,78.68,2242927,DHR
2014-05-29,78.68,78.84,78.13,78.55,2376852,DHR
2014-05-30,78.34,78.52,78.02,78.43,3402224,DHR
2014-06-02,78.6,78.85,77.83,78.64,1824165,DHR
2014-06-03,78.33,78.86,78.22,78.79,2072648,DHR
2014-06-04,78.54,78.66,78.0,78.43,2469586,DHR
2014-06-05,78.44,79.85,77.93,79.5,2955221,DHR
2014-06-06,79.55,80.49,79.49,80.37,2796365,DHR
2014-06-09,81.09,81.14,80.15,80.55,3076806,DHR
2014-06-11,80.29,80.4,79.95,80.09,1955620,DHR
2014-06-12,79.73,80.31,79.71,80.13,2675321,DHR
2014-06-13,80.02,80.49,79.92,80.27,1727852,DHR
2014-06-16,80.09,80.34,79.89,80.07,2383181,DHR
2014-06-17,80.18,80.35,79.92,80.17,1633674,DHR
2014-06-18,80.25,80.72,79.8001,80.67,1847115,DHR
2014-06-19,80.51,80.74,79.97,80.1,3294715,DHR
2014-06-20,80.21,80.71,79.83,80.68,4576338,DHR
2014-06-23,80.64,80.7,80.21,80.33,2049701,DHR
2014-06-24,80.33,80.33,79.25,79.25,2789151,DHR
2014-06-25,79.07,79.625,78.59,79.49,2083139,DHR
2014-06-26,79.42,79.634,78.675,79.1,1988538,DHR
2014-06-27,78.98,79.32,78.76,79.19,2526071,DHR
2014-06-30,79.31,79.33,78.56,78.73,3087942,DHR
2014-07-01,79.16,79.715,79.12,79.5,2722121,DHR
2014-07-02,78.57,79.48,78.56,78.77,2561934,DHR
2014-07-03,79.26,79.67,79.09,79.45,1853923,DHR
2014-07-07,79.34,79.4,78.375,78.51,2598925,DHR
2014-07-08,78.43,78.63,77.99,78.19,2843417,DHR
2014-07-09,78.4,78.54,78.005,78.29,2340980,DHR
2014-07-10,77.64,78.33,77.48,78.0,2258676,DHR
2014-07-11,78.0,78.4,77.76,78.38,1855902,DHR
2014-07-14,79.01,79.13,78.44,78.81,2420495,DHR
2014-07-15,78.64,79.1364,78.09,78.24,2804153,DHR
2014-07-16,78.4,78.71,77.88,78.5,2606412,DHR
2014-07-17,75.71,75.8,73.99,74.07,10008322,DHR
2014-07-18,74.0773,75.44,73.82,75.11,5784969,DHR
2014-07-21,74.87,75.28,74.57,75.15,4091301,DHR
2014-07-22,75.37,76.23,75.37,75.8,5383021,DHR
2014-07-23,76.0,76.11,75.41,75.61,3631886,DHR
2014-07-24,75.72,76.19,75.25,75.97,3311213,DHR
2014-07-25,75.59,75.945,75.5,75.69,1967681,DHR
2014-07-28,75.53,75.63,74.98,75.21,2745714,DHR
2014-07-29,75.1,75.3,73.94,74.08,5120387,DHR
2014-07-30,74.27,74.46,73.6,74.17,4315490,DHR
2014-07-31,73.75,74.05,73.29,73.88,5066523,DHR
2014-08-01,73.9,73.93,73.02,73.34,5158209,DHR
2014-08-04,73.22,74.08,73.06,74.0,2845287,DHR
2014-08-05,73.5,74.43,73.1503,73.56,3393334,DHR
2014-08-06,73.67,74.27,73.4,74.07,4379389,DHR
2014-08-07,74.22,74.76,73.79,73.96,2863905,DHR
2014-08-08,74.12,74.92,73.8,74.87,2205028,DHR
2014-08-11,75.1,75.585,75.03,75.21,2457169,DHR
2014-08-12,74.78,75.025,74.16,74.34,3420346,DHR
2014-08-13,74.7,74.99,74.46,74.78,2033629,DHR
2014-08-14,74.54,74.9,74.4,74.88,2571280,DHR
2014-08-15,75.38,75.75,74.65,75.15,4763874,DHR
2014-08-18,76.36,76.45,75.37,76.29,2054159,DHR
2014-08-19,76.31,76.7,76.12,76.64,1664988,DHR
2014-08-20,76.63,77.35,76.43,77.19,2460400,DHR
2014-08-21,77.44,77.51,76.92,77.45,1770100,DHR
2014-08-22,77.13,77.4,76.995,77.04,2040508,DHR
2014-08-25,77.33,77.52,77.14,77.35,1435144,DHR
2014-08-26,77.48,77.59,77.25,77.33,1953550,DHR
2014-08-27,76.63,77.33,76.53,76.65,1119722,DHR
2014-08-28,76.35,76.5,75.98,76.33,1942813,DHR
2014-08-29,76.59,76.65,76.02,76.61,1507452,DHR
2014-09-02,76.67,76.93,76.205,76.42,2300528,DHR
2014-09-03,77.02,77.02,76.45,76.59,2423628,DHR
2014-09-04,76.56,76.94,76.03,76.24,2262886,DHR
2014-09-05,76.03,77.21,75.95,77.14,2135420,DHR
2014-09-08,77.01,77.38,76.83,77.05,1972678,DHR
2014-09-09,77.0,77.06,76.34,76.57,1976859,DHR
2014-09-10,76.61,77.13,76.478,76.93,1727625,DHR
2014-09-11,76.67,77.33,76.55,77.28,1650271,DHR
2014-09-12,77.25,77.28,76.82,76.88,1914701,DHR
2014-09-15,77.03,77.56,76.55,76.63,4159464,DHR
2014-09-16,76.44,77.66,76.15,77.57,3099851,DHR
2014-09-17,77.8,79.24,77.69,78.73,4218069,DHR
2014-09-18,78.8,79.43,78.71,79.36,2832964,DHR
2014-09-19,79.85,80.0,79.34,79.45,4827359,DHR
2014-09-22,79.17,79.17,78.05,78.16,2098365,DHR
2014-09-23,77.98,78.11,77.41,77.42,2107491,DHR
2014-09-24,77.45,77.915,77.16,77.73,3171051,DHR
2014-09-25,77.39,77.48,75.63,75.64,3806175,DHR
2014-09-26,75.7,76.04,75.5,75.91,3048528,DHR
2014-09-29,75.23,75.98,74.94,75.79,3044374,DHR
2014-09-30,75.73,77.15,75.64,75.98,5270892,DHR
2014-10-01,75.7,75.96,74.45,74.58,3154775,DHR
2014-10-02,74.52,74.79,73.83,74.43,4595547,DHR
2014-10-03,75.21,75.55,74.84,74.94,4303346,DHR
2014-10-06,75.25,75.6,74.67,74.89,1971222,DHR
2014-10-07,74.67,74.67,72.74,72.77,4224728,DHR
2014-10-08,73.47,74.64,72.91,74.59,3751822,DHR
2014-10-09,74.67,74.67,72.74,72.77,4224728,DHR
2014-10-10,72.77,73.2097,71.24,71.86,6193161,DHR
2014-10-13,72.24,73.16,71.58,71.7,5988129,DHR
2014-10-14,71.99,72.86,71.57,72.74,1739632,DHR
2014-10-15,71.627,72.06,70.91,71.22,1930700,DHR
2014-10-16,75.0,75.48,74.23,74.79,4058891,DHR
2014-10-17,75.0,75.48,74.23,74.79,4072003,DHR
2014-10-20,74.63,74.91,73.99,74.73,2954841,DHR
2014-10-21,75.09,76.36,75.06,76.25,3184724,DHR
2014-10-22,76.73,76.73,75.54,75.57,3516792,DHR
2014-10-23,76.53,77.819,76.4,77.36,3242069,DHR
2014-10-24,77.31,78.0,77.1,77.96,1867212,DHR
2014-10-27,77.46,77.97,77.38,77.87,1661286,DHR
2014-10-28,78.39,79.77,78.31,79.74,3619839,DHR
2014-10-29,79.55,79.92,78.98,79.3,3523225,DHR
2014-10-30,83.05,83.09,82.05,82.36,4673752,DHR
2014-10-31,80.37,80.69,80.05,80.4,4125944,DHR
2014-11-03,80.35,80.38,79.73,79.97,2551248,DHR
2014-11-04,79.98,80.25,79.65,79.99,1887992,DHR
2014-11-05,80.71,80.87,79.86,80.77,1767924,DHR
2014-11-06,78.47,81.305,80.49,81.26,1614419,DHR
2014-11-07,81.28,81.32,80.63,81.19,1712930,DHR
2014-11-10,81.18,81.5,81.01,81.29,1970619,DHR
2014-11-11,81.55,81.69,80.94,81.41,1878279,DHR
2014-11-12,83.05,83.09,82.05,82.36,4673752,DHR
2014-11-13,82.33,82.59,81.99,82.4,4515818,DHR
2014-11-14,82.14,82.48,82.055,82.23,1938934,DHR
2014-11-17,82.17,82.55,81.96,82.37,1826302,DHR
2014-11-18,82.5,82.91,82.28,82.58,1901452,DHR
2014-11-19,82.58,82.77,82.15,82.57,1487542,DHR
2014-11-20,81.93,82.65,81.56,82.51,1632985,DHR
2014-11-21,83.46,83.815,83.23,83.59,2683589,DHR
2014-11-24,83.59,83.62,83.13,83.51,1542692,DHR
2014-11-25,83.49,83.64,83.31,83.38,2125570,DHR
2014-11-26,83.74,83.74,83.22,83.45,1512129,DHR
2014-11-28,83.43,83.96,83.36,83.56,1759406,DHR
2014-12-01,83.11,83.33,82.58,83.07,2942661,DHR
2014-12-02,83.44,83.72,83.12,83.58,2618965,DHR
2014-12-03,83.76,84.98,83.64,84.85,2563223,DHR
2014-12-04,84.44,84.68,84.02,84.58,2020173,DHR
2014-12-05,84.41,84.99,84.4,84.88,1416060,DHR
2014-12-08,84.76,85.24,84.51,84.74,2432138,DHR
2014-12-09,83.66,84.38,83.54,84.36,2188292,DHR
2014-12-10,84.19,84.2,83.05,83.14,3704325,DHR
2014-12-11,83.36,84.77,83.11,83.95,2788231,DHR
2014-12-12,83.39,84.59,83.38,83.76,2818932,DHR
2014-12-15,84.32,84.57,82.9,83.39,2756153,DHR
2014-12-16,83.27,84.0,82.18,82.23,4281480,DHR
2014-12-17,82.27,83.9,81.85,83.68,1135418,DHR
2014-12-18,86.0,86.0,84.7303,86.0,3342838,DHR
2014-12-19,86.1,86.63,85.67,86.27,4980183,DHR
2014-12-22,86.74,87.21,86.42,87.06,2376505,DHR
2014-12-23,87.3,87.49,86.93,87.06,2848135,DHR
2014-12-24,87.07,87.12,86.79,86.79,962617,DHR
2014-12-26,86.89,87.195,86.64,86.73,1181223,DHR
2014-12-29,86.27,87.15,86.18,86.88,1480371,DHR
2014-12-30,86.86,86.91,85.9,86.24,1817801,DHR
2014-12-31,86.56,86.82,85.68,85.71,2073301,DHR
2015-01-02,86.01,86.29,85.11,85.72,2063903,DHR
2015-01-05,85.29,85.6,84.45,84.87,3021736,DHR
2015-01-06,85.13,85.34,83.575,84.29,2887661,DHR
2015-01-07,85.07,85.36,84.57,84.8,3306959,DHR
2015-01-08,85.6,86.275,85.52,86.11,2959997,DHR
2015-01-09,86.41,86.52,85.3603,85.53,2084843,DHR
2015-01-12,85.04,85.39,84.15,84.47,3052264,DHR
2015-01-13,85.32,85.93,83.745,83.98,2053293,DHR
2015-01-14,83.48,84.09,82.65,83.02,4793418,DHR
2015-01-15,83.46,83.6,82.01,82.03,4193127,DHR
2015-01-16,81.77,82.64,81.25,82.54,4250294,DHR
2015-01-20,83.04,83.45,82.4,82.97,3385289,DHR
2015-01-21,82.76,83.65,82.45,83.26,3024691,DHR
2015-01-22,83.98,84.04,83.16,83.26,305110,DHR
2015-01-23,84.5,84.54,84.08,84.14,3784081,DHR
2015-01-26,83.86,84.135,83.22,83.66,3061308,DHR
2015-01-27,84.46,85.29,83.62,84.64,3593105,DHR
2015-01-28,85.06,85.14,82.84,82.85,3967309,DHR
2015-01-29,83.35,83.98,82.21,83.93,2725652,DHR
2015-01-30,83.51,83.72,82.34,82.38,2963634,DHR
2015-02-02,82.44,83.76,81.6,83.74,3450313,DHR
2015-02-03,84.71,85.13,84.27,85.02,4348331,DHR
2015-02-04,84.5,85.08,84.11,84.34,2864845,DHR
2015-02-05,84.86,85.6,84.78,85.48,2026439,DHR
2015-02-06,85.4,85.8,84.5,84.79,1977045,DHR
2015-02-09,84.3,85.09,84.11,84.45,1868374,DHR
2015-02-10,84.92,85.53,84.33,85.46,1939654,DHR
2015-02-11,85.41,85.92,85.15,85.66,2104130,DHR
2015-02-12,85.91,86.635,85.79,86.6,2043420,DHR
2015-02-13,86.4,86.92,86.2,86.81,1977785,DHR
2015-02-17,86.75,86.97,86.48,86.8,1919456,DHR
2015-02-18,87.29,87.57,86.44,87.45,1976095,DHR
2015-02-19,87.35,87.5,86.99,87.24,2209800,DHR
2015-02-20,86.95,87.895,86.56,87.68,4021530,DHR
2015-02-23,87.26,87.63,86.8,86.86,1936977,DHR
2015-02-24,86.58,87.13,86.51,87.04,2455351,DHR
2015-02-25,87.18,87.69,86.82,87.22,2332984,DHR
2015-02-26,87.13,88.1,87.02,87.81,2151373,DHR
2015-02-27,87.56,87.86,87.23,87.28,2216105,DHR
2015-03-02,87.21,87.84,87.21,87.47,2065978,DHR
2015-03-03,87.22,87.4,86.6674,87.05,1632209,DHR
2015-03-04,85.59,86.51,85.45,86.11,4799134,DHR
2015-03-05,86.32,86.56,85.96,86.34,2264939,DHR
2015-03-06,85.97,86.13,85.05,85.22,3002799,DHR
2015-03-23,87.39,87.5,86.75,86.77,2807476,DHR
2015-03-24,86.52,86.72,85.93,85.93,2157494,DHR
2015-03-25,85.85,86.0,84.35,84.35,4104165,DHR
2015-03-26,84.25,84.95,83.88,84.32,2610077,DHR
2015-03-27,84.23,85.0,84.1,84.85,2120254,DHR
2015-03-30,85.0,85.7527,84.98,85.6,1800631,DHR
2015-03-31,85.23,85.51,84.85,84.9,2513538,DHR
2015-04-01,84.78,84.84,83.66,83.9,2697152,DHR
2015-04-02,84.08,84.53,83.5908,84.19,1974503,DHR
2015-04-06,83.78,85.36,83.51,84.97,1637937,DHR
2015-04-07,84.69,85.99,84.62,85.33,2637050,DHR
2015-04-08,85.36,85.62,84.89,85.35,2348258,DHR
2015-04-09,85.09,85.59,84.91,85.46,1643677,DHR
2015-04-10,85.83,85.845,84.83,84.98,2890418,DHR
2015-04-13,85.34,85.58,84.68,85.23,2373426,DHR
2015-04-14,84.93,85.58,84.61,85.48,2305588,DHR
2015-04-15,85.25,85.77,85.25,85.6,2282967,DHR
2015-04-16,85.23,85.78,85.1,85.44,2894316,DHR
2015-04-17,84.75,84.8,83.74,84.22,3749507,DHR
2015-04-20,84.81,85.18,84.54,84.92,2687269,DHR
2015-04-21,85.12,85.5,85.0,85.2,2628987,DHR
2015-04-22,85.09,85.41,84.63,85.25,4376847,DHR
2015-04-23,84.56,85.14,83.65,84.69,7629430,DHR
2015-04-24,84.39,84.54,83.05,83.3,5961877,DHR
2015-04-27,84.02,84.3,83.02,83.09,4481303,DHR
2015-04-28,82.83,83.28,82.58,83.26,2485940,DHR
2015-04-29,82.96,83.21,82.61,82.8,3327456,DHR
2015-04-30,82.7,82.83,81.59,81.88,2940207,DHR
2015-05-01,82.09,82.74,81.94,82.52,2595397,DHR
2015-05-04,82.6,83.2,82.53,82.69,1895236,DHR
2015-05-05,82.71,82.97,82.23,82.4,2873614,DHR
2015-05-06,82.68,82.95,81.87,82.34,3090399,DHR
2015-05-07,82.27,83.47,82.22,83.19,3754672,DHR
2015-05-08,83.85,84.42,83.74,84.03,2545839,DHR
2015-05-11,83.84,84.1299,83.56,83.56,2260103,DHR
2015-05-12,83.3,86.35,83.27,86.0,9729772,DHR
2015-05-13,90.0,90.25,86.46,87.35,18878952,DHR
2015-05-14,87.98,88.36,87.41,87.84,9568624,DHR
2015-05-15,87.78,88.08,86.34,86.45,8066997,DHR
2015-05-18,86.56,87.6,86.56,87.26,4682340,DHR
2015-05-19,87.27,87.44,86.36,86.49,3608094,DHR
2015-05-20,86.51,87.24,86.1001,87.02,4110543,DHR
2015-05-21,86.99,87.28,86.67,86.9,3815084,DHR
2015-05-22,86.95,87.56,86.58,86.61,2937970,DHR
2015-05-26,86.56,86.914,85.965,86.18,2694613,DHR
2015-05-27,86.17,87.46,86.0328,87.42,3576693,DHR
2015-05-28,87.35,87.5,86.78,87.32,3152760,DHR
2015-05-29,87.1,87.38,85.995,86.32,3043630,DHR
2015-06-01,86.5,87.155,86.05,86.9,2874789,DHR
2015-06-02,86.45,86.92,86.12,86.79,2486238,DHR
2015-06-03,86.83,87.435,86.66,87.24,2379893,DHR
2015-06-04,86.56,86.9,85.61,85.8,2747791,DHR
2015-06-05,85.62,85.99,85.46,85.89,2001515,DHR
2015-06-08,85.59,85.81,84.85,84.91,3189467,DHR
2015-06-09,85.03,85.79,84.7,85.2,2635413,DHR
2015-06-10,85.46,86.11,85.2,86.02,2389668,DHR
2015-06-11,86.25,86.4,85.75,85.93,2292605,DHR
2015-06-12,85.82,85.89,84.92,85.05,3206696,DHR
2015-06-15,84.6,84.75,84.12,84.46,2418488,DHR
2015-06-16,84.35,84.85,84.33,84.63,1909850,DHR
2015-06-17,84.68,85.11,84.42,84.73,2749003,DHR
2015-06-18,84.97,86.43,84.78,85.95,3461519,DHR
2015-06-19,85.95,86.28,85.64,85.84,4174959,DHR
2015-06-22,86.25,86.68,86.15,86.25,2530688,DHR
2015-06-23,86.15,86.38,85.665,85.72,2264396,DHR
2015-06-24,85.58,85.93,85.33,85.42,2928331,DHR
2015-06-25,85.72,85.795,84.893,85.43,2548713,DHR
2015-06-26,85.86,86.03,85.36,85.76,10251703,DHR
2015-06-29,85.31,85.54,84.565,84.75,6000222,DHR
2015-06-30,85.27,85.88,85.05,85.59,5618703,DHR
2015-07-01,86.0,86.34,85.7,86.34,5669468,DHR
2015-07-02,86.52,86.93,86.28,86.8,3782179,DHR
2015-07-06,85.93,86.35,85.72,85.87,7219654,DHR
2015-07-07,86.21,86.21,85.41,85.54,577789,DHR
2015-07-08,86.63,86.76,85.655,85.74,5126221,DHR
2015-07-09,86.61,86.87,85.72,85.74,5154886,DHR
2015-07-10,86.45,86.92,86.06,86.65,4654491,DHR
2015-07-13,87.17,88.1,86.997,88.0,4938879,DHR
2015-07-14,88.25,89.02,88.11,88.96,14034194,DHR
2015-07-15,89.13,89.2,88.29,88.33,6055558,DHR
2015-07-16,88.68,88.85,88.0,88.7,4356812,DHR
2015-07-17,,88.76,88.24,88.72,2056819,DHR
2015-07-20,88.72,88.84,88.41,88.58,2917293,DHR
2015-07-21,88.3,88.54,87.65,87.79,3790038,DHR
2015-07-22,87.72,88.2901,87.53,87.86,3831892,DHR
2015-07-23,89.0,89.64,88.22,89.05,7150715,DHR
2015-07-24,88.84,89.06,87.54,87.78,3817226,DHR
2015-07-27,87.42,87.88,86.53,87.22,3021509,DHR
2015-07-28,87.96,88.41,87.55,88.4,4144907,DHR
2015-07-29,88.91,90.99,88.37,90.91,5985147,DHR
2015-07-30,90.53,92.04,90.53,91.86,4618352,DHR
2015-07-31,91.96,92.18,91.31,91.56,3396216,DHR
2015-08-03,91.52,91.85,90.56,91.33,2359361,DHR
2015-08-04,91.26,92.42,91.08,91.76,2501524,DHR
2015-08-05,92.4,92.92,91.99,92.26,2155077,DHR
2015-08-06,92.33,92.64,91.3,91.57,1659714,DHR
2015-08-07,91.11,91.52,90.26,91.06,1690897,DHR
2015-08-10,91.68,92.43,91.66,91.95,1783495,DHR
2015-08-11,91.11,91.52,90.9,91.06,2122662,DHR
2015-08-12,90.36,90.42,89.16,90.29,3020328,DHR
2015-08-13,90.38,90.81,89.93,90.43,2101538,DHR
2015-08-14,90.64,90.99,90.245,90.92,1466179,DHR
2015-08-17,90.48,91.67,90.17,91.65,1240487,DHR
2015-08-18,91.23,91.8028,91.23,91.51,1367151,DHR
2015-08-19,90.91,91.49,90.36,90.63,2337568,DHR
2015-08-20,89.99,90.2,88.66,88.76,3450650,DHR
2015-08-21,88.25,88.5,86.94,86.95,4261700,DHR
2015-08-24,83.75,86.21,82.67,84.05,6068195,DHR
2015-08-25,86.08,86.08,83.16,83.23,4009724,DHR
2015-08-26,84.25,86.73,83.85,86.67,4821414,DHR
2015-08-27,87.33,88.73,86.88,88.46,4039906,DHR
2015-08-28,88.04,88.34,87.29,88.06,3245632,DHR
2015-08-31,87.17,88.26,85.85,87.02,3520957,DHR
2015-09-01,85.6,85.98,84.31,84.79,5232256,DHR
2015-09-02,85.7,86.3,84.85,86.28,3439687,DHR
2015-09-03,86.95,87.6,86.45,86.88,3008090,DHR
2015-09-04,85.68,86.2,85.34,85.59,2844857,DHR
2015-09-08,87.09,87.56,86.165,87.53,3001030,DHR
2015-09-09,88.0,88.39,86.23,86.41,2730991,DHR
2015-09-10,86.34,86.7399,85.67,86.05,3467711,DHR
2015-09-11,86.03,86.85,85.81,86.84,3067480,DHR
2015-09-14,87.02,87.29,86.35,86.77,3961327,DHR
2015-09-15,87.26,88.55,86.9,88.4,3401524,DHR
2015-09-16,88.17,89.39,88.02,89.27,3165305,DHR
2015-09-17,89.21,89.39,88.79,88.79,1489446,DHR
2015-09-18,85.58,87.14,85.47,86.21,9359374,DHR
2015-09-21,86.48,87.05,85.81,86.42,3957452,DHR
2015-09-22,85.5,85.96,84.955,85.57,5025105,DHR
2015-09-23,85.73,86.13,85.39,85.67,3017264,DHR
2015-09-24,85.09,85.21,84.11,85.02,3696288,DHR
2015-09-25,85.98,86.5,85.12,85.29,5289904,DHR
2015-09-28,84.82,85.16,82.3,82.4,5874307,DHR
2015-09-29,82.89,83.62,82.6,83.21,4789520,DHR
2015-09-30,84.11,85.29,83.83,85.21,5390010,DHR
2015-10-01,85.27,85.75,84.13,85.33,3359617,DHR
2015-10-02,85.87,86.66,83.85,86.66,3093722,DHR
2015-10-05,87.21,88.2,86.9,88.03,3297574,DHR
2015-10-06,87.67,87.93,86.515,87.23,3752511,DHR
2015-10-07,87.92,88.77,87.66,88.44,2831831,DHR
2015-10-08,88.2,89.045,87.97,88.89,3220835,DHR
2015-10-09,88.83,89.39,88.2975,88.51,3944556,DHR
2015-10-12,88.43,89.505,88.35,89.48,2338698,DHR
2015-10-13,88.95,89.75,88.73,89.19,2336799,DHR
2015-10-14,89.15,89.37,88.11,88.24,3642162,DHR
2015-10-15,88.47,89.1425,87.97,89.06,2093686,DHR
2015-10-16,89.31,89.44,88.33,88.94,3114619,DHR
2015-10-19,88.91,89.15,88.33,89.15,1733703,DHR
2015-10-20,88.85,89.825,88.51,89.43,2410270,DHR
2015-10-21,89.87,89.96,88.99,89.12,5046276,DHR
2015-10-22,88.49,94.61,88.09,93.98,7117615,DHR
2015-10-23,94.24,94.24,92.06,92.82,5120770,DHR
2015-10-26,92.82,93.1295,92.13,92.38,2437550,DHR
2015-10-27,91.76,92.12,91.31,91.66,2653619,DHR
2015-10-28,91.78,92.65,91.39,92.6,2630071,DHR
2015-10-29,92.27,93.15,91.8,93.04,2327250,DHR
2015-10-30,93.0,93.93,92.32,93.31,4019205,DHR
2015-11-02,93.51,95.77,93.37,95.53,3787499,DHR
2015-11-03,95.63,95.9,94.9,95.7,3224010,DHR
2015-11-04,95.66,96.08,95.01,95.81,2895598,DHR
2015-11-05,95.9,96.275,95.55,95.64,2868775,DHR
2015-11-06,95.19,95.83,95.05,95.83,2006841,DHR
2015-11-09,95.49,95.94,94.84,95.39,1931361,DHR
2015-11-10,95.11,95.47,94.55,95.1,2235710,DHR
2015-11-11,95.2,96.1,95.02,95.12,2035659,DHR
2015-11-12,94.6,95.55,94.06,94.09,2146182,DHR
2015-11-13,93.82,94.29,93.3,93.54,2171106,DHR
2015-11-16,93.61,95.205,93.54,95.15,2404356,DHR
2015-11-17,95.81,96.08,94.67,95.35,2206881,DHR
2015-11-18,95.43,97.15,95.2,97.03,2029344,DHR
2015-11-19,96.79,97.35,96.6,96.95,3259730,DHR
2015-11-20,97.2,97.62,97.02,97.35,1941184,DHR
2015-11-23,97.34,97.545,96.64,97.21,1319028,DHR
2015-11-24,96.34,96.78,95.897,96.51,2344950,DHR
2015-11-25,96.84,97.07,96.43,96.83,1417269,DHR
2015-11-27,97.2,97.29,96.66,96.85,871391,DHR
2015-11-30,96.88,97.12,96.26,96.39,2989955,DHR
2015-12-01,96.95,97.49,96.38,96.65,3264434,DHR
2015-12-02,96.38,96.8,95.82,95.98,2070604,DHR
2015-12-03,95.98,96.31,94.23,94.55,3290779,DHR
2015-12-04,94.81,96.7,94.55,96.53,4564832,DHR
2015-12-07,96.54,96.71,95.95,96.3,2280170,DHR
2015-12-08,94.66,95.9,94.25,95.77,3792666,DHR
2015-12-09,95.1,96.39,94.1999,94.47,2777553,DHR
2015-12-10,94.63,95.435,94.31,94.65,2282477,DHR
2015-12-11,93.89,94.11,92.64,93.02,2947128,DHR
2015-12-14,93.37,93.78,92.56,93.37,2977382,DHR
2015-12-15,94.05,94.3,92.4,92.56,5072446,DHR
2015-12-16,93.01,94.4,92.395,94.13,3700448,DHR
2015-12-17,94.65,94.84,91.87,91.89,3519891,DHR
2015-12-18,91.23,92.26,91.11,91.23,6392462,DHR
2015-12-21,91.66,92.49,91.56,92.48,2930659,DHR
2015-12-22,92.92,93.025,91.73,92.74,2019729,DHR
2015-12-23,93.54,93.96,92.88,93.72,1645539,DHR
2015-12-24,93.44,93.89,93.37,93.4,660662,DHR
2015-12-28,93.19,93.55,92.87,93.41,1282206,DHR
2015-12-29,94.19,94.59,93.7,94.17,1661646,DHR
2015-12-30,94.08,94.27,93.14,93.35,1266343,DHR
2015-12-31,92.91,93.68,92.735,92.88,1739511,DHR
2016-01-04,91.06,91.9,90.93,91.68,4391216,DHR
2016-01-05,91.74,92.13,91.1,91.85,2850953,DHR
2016-01-06,90.78,91.41,90.07,90.78,3683427,DHR
2016-01-07,89.29,90.0,88.16,88.45,4510314,DHR
2016-01-08,88.7,89.68,88.29,88.5,3347608,DHR
2016-01-11,88.85,89.1,87.61,88.45,3332419,DHR
2016-01-12,,,,88.55,0,DHR
2016-01-13,89.17,89.21,86.39,86.52,2975550,DHR
2016-01-14,86.57,87.8,85.81,87.31,3080995,DHR
2016-01-15,85.94,86.4138,85.07,85.19,4866132,DHR
2016-01-19,86.35,86.61,84.65,85.61,3358632,DHR
2016-01-20,84.46,85.65,83.5,85.0,4732303,DHR
2016-01-21,84.59,85.07,83.85,84.43,3847672,DHR
2016-01-22,85.55,85.71,84.72,85.35,3553566,DHR
2016-01-25,85.37,85.65,84.24,84.38,3115098,DHR
2016-01-26,82.89,84.95,81.25,84.68,6550922,DHR
2016-01-27,84.68,85.57,83.65,84.25,4857372,DHR
2016-01-28,84.78,85.08,84.0,84.47,3570299,DHR
2016-01-29,85.04,86.72,84.5,86.65,4527724,DHR
2016-02-01,86.42,86.54,85.31,85.96,2729532,DHR
2016-02-02,84.85,85.15,84.04,84.37,2691960,DHR
2016-02-03,85.12,85.47,83.4,85.04,2460327,DHR
2016-02-04,84.86,86.7,84.81,86.45,3067529,DHR
2016-02-05,86.03,86.35,84.66,85.04,3023902,DHR
2016-02-08,84.53,84.85,82.87,84.14,4497195,DHR
2016-02-09,83.27,85.93,83.05,85.19,2577513,DHR
2016-02-10,85.72,86.83,85.03,85.21,2167714,DHR
2016-02-11,83.61,84.64,82.86,83.59,2857818,DHR
2016-02-12,84.36,84.96,83.77,84.92,2575414,DHR
2016-02-16,86.18,86.79,85.81,86.49,2866746,DHR
2016-02-17,87.04,87.45,86.64,87.07,2588365,DHR
2016-02-18,86.61,87.19,86.482,86.67,1727242,DHR
2016-02-19,86.57,86.99,86.03,86.65,2626666,DHR
2016-02-22,87.5,88.08,87.35,87.75,2277110,DHR
2016-02-23,87.33,87.89,86.77,87.32,1822143,DHR
2016-02-24,86.84,87.515,86.32,87.2,2746358,DHR
2016-02-25,87.2,88.28,86.92,88.26,2124815,DHR
2016-02-26,88.55,89.27,88.3,89.07,3108398,DHR
2016-02-29,88.86,89.88,88.62,89.27,4393482,DHR
2016-03-01,89.87,90.78,89.64,90.6,3928922,DHR
2016-03-02,90.37,91.58,90.14,90.49,3349357,DHR
2016-03-03,90.86,91.14,90.27,90.83,2628478,DHR
2016-03-04,90.98,91.49,90.25,90.71,3447260,DHR
2016-03-07,90.23,90.54,89.9,90.24,3354745,DHR
2016-03-08,89.86,90.045,88.79,88.95,3017541,DHR
2016-03-09,89.43,89.44,88.3,88.47,2630987,DHR
2016-03-10,89.17,89.57,88.32,89.21,2816902,DHR
2016-03-11,90.17,90.89,89.82,90.61,2866050,DHR
2016-03-14,90.56,91.8,90.05,91.48,2769535,DHR
2016-03-15,91.24,92.16,91.1,91.71,2689806,DHR
2016-03-16,91.65,91.71,90.84,91.29,2364653,DHR
2016-03-17,91.4,93.83,91.24,93.55,4312651,DHR
2016-03-18,94.02,95.29,93.54,95.29,7329053,DHR
2016-03-21,95.0,95.27,94.32,94.87,2202795,DHR
2016-03-22,93.8,95.16,93.65,94.93,2676285,DHR
2016-03-23,94.96,95.0,94.3998,94.84,1939742,DHR
2016-03-24,94.42,94.84,94.12,94.78,2987521,DHR
2016-03-28,94.76,95.24,94.5209,94.98,2019384,DHR
2016-03-29,94.94,95.48,94.4,95.26,2023117,DHR
2016-03-30,95.63,95.89,94.94,95.03,2430213,DHR
2016-03-31,95.16,95.195,94.635,94.86,2163218,DHR
2016-04-01,94.345,95.79,93.76,95.63,2016463,DHR
2016-04-05,93.0501,93.45,92.85,93.27,2064348,DHR
2016-04-06,93.09,93.89,92.8331,93.84,2570350,DHR
2016-04-07,93.0,93.5,92.45,93.28,2517149,DHR
2016-04-08,93.74,94.2,92.99,93.19,1514241,DHR
2016-04-11,93.23,93.63,92.66,92.68,1893631,DHR
2016-04-12,92.93,93.73,92.74,93.48,1514093,DHR
2016-04-13,93.84,94.37,93.58,94.25,1784700,DHR
2016-04-14,94.63,94.82,94.03,94.05,1712011,DHR
2016-04-15,94.15,94.37,93.7901,94.12,1469423,DHR
2016-04-18,94.18,94.61,94.01,94.36,1827837,DHR
2016-04-19,94.68,94.94,94.46,94.83,2010950,DHR
2016-04-20,94.67,95.25,94.22,94.92,2681216,DHR
2016-04-21,95.56,97.46,94.95,95.99,3739843,DHR
2016-04-22,95.5,96.7,95.49,96.42,2456499,DHR
2016-04-25,96.21,96.58,95.82,96.45,2132085,DHR
2016-04-26,96.33,96.62,95.93,96.36,1871084,DHR
2016-04-27,96.5,97.32,96.14,97.19,2645649,DHR
2016-04-28,96.6,97.52,96.15,96.35,2395024,DHR
2016-04-29,95.88,97.0,95.8,96.75,2871090,DHR
2016-05-02,96.73,97.58,96.39,97.39,2268939,DHR
2016-05-03,96.72,97.1,96.4,96.88,2098786,DHR
2016-05-04,95.7,96.62,95.42,95.91,2876207,DHR
2016-05-05,96.37,96.55,95.78,96.11,2145423,DHR
2016-05-06,96.07,97.19,95.78,97.11,2184470,DHR
2016-05-09,97.0,97.38,96.595,97.06,1355474,DHR
2016-05-10,97.49,98.34,97.2,98.32,1896572,DHR
2016-05-11,98.29,98.78,97.78,97.91,1908891,DHR
2016-05-12,98.04,98.36,97.38,98.12,1866406,DHR
2016-05-13,97.99,98.47,97.08,97.37,2406603,DHR
2016-05-16,97.71,98.9201,97.275,98.65,2387699,DHR
2016-05-17,98.69,99.09,98.08,98.44,1895723,DHR
2016-05-18,98.21,98.665,97.62,98.33,2140597,DHR
2016-05-19,97.76,98.18,97.03,97.97,2841949,DHR
2016-05-20,98.44,99.4,98.06,98.75,2394109,DHR
2016-05-23,98.32,99.05,98.0,98.84,1903223,DHR
2016-05-24,98.99,100.31,98.7,99.97,3096787,DHR
2016-05-25,99.89,100.5,99.57,99.66,2071882,DHR
2016-05-26,99.7,99.96,99.01,99.2,1583011,DHR
2016-05-27,99.29,99.4,98.81,98.91,2391259,DHR
2016-05-31,98.53,98.69,97.801,98.37,5389387,DHR
2016-06-01,97.77,98.9,97.68,98.64,2598988,DHR
2016-06-02,98.08,98.72,97.82,98.64,1643777,DHR
2016-06-03,98.18,98.424,97.66,98.29,2297908,DHR
2016-06-06,98.3,99.32,98.3,99.03,2336898,DHR
2016-06-07,99.18,99.89,99.03,99.45,1889786,DHR
2016-06-08,99.26,100.3,99.25,100.16,2280302,DHR
2016-06-09,99.96,100.49,99.75,100.39,1780529,DHR
2016-06-10,99.67,99.87,99.14,99.31,1717553,DHR
2016-06-13,99.07,99.58,98.06,98.09,2315330,DHR
2016-06-14,97.93,98.84,97.5,98.66,1949638,DHR
2016-06-15,98.93,98.99,98.19,98.21,2132579,DHR
2016-06-16,97.82,99.2601,97.66,99.07,2062093,DHR
2016-06-17,99.0,99.13,97.64,97.76,5320649,DHR
2016-06-20,98.98,99.62,98.72,98.74,2625897,DHR
2016-06-21,99.14,99.29,98.71,99.03,1651719,DHR
2016-06-22,99.25,99.59,98.93,99.04,1788951,DHR
2016-06-23,99.89,100.44,99.542,100.44,2343924,DHR
2016-06-24,97.65,100.01,97.65,98.21,7889374,DHR
2016-06-27,97.52,98.29,96.84,97.32,5037271,DHR
2016-06-28,97.74,98.19,96.98,98.12,3392987,DHR
2016-06-29,98.69,100.3297,98.69,100.11,3013804,DHR
2016-06-30,100.22,101.0,100.18,101.0,4369150,DHR
2016-07-01,101.34,102.79,101.02,102.33,4171045,DHR
2016-07-05,77.42,80.4,77.34,80.4,15646118,DHR
2016-07-06,80.25,81.05,79.73,80.62,9547345,DHR
2016-07-07,81.09,81.26,80.04,80.7,4150913,DHR
2016-07-08,81.0,81.28,80.49,80.86,5096238,DHR
2016-07-11,81.08,81.14,80.01,80.08,5613809,DHR
2016-07-12,80.25,80.79,80.25,80.34,3709196,DHR
2016-07-13,80.71,81.27,80.5,81.04,3008812,DHR
2016-07-14,81.72,81.7972,80.66,80.88,2916325,DHR
2016-07-15,81.31,81.7,80.75,80.92,2945984,DHR
2016-07-18,81.02,81.58,80.54,80.94,2341632,DHR
2016-07-19,80.75,81.01,80.57,80.88,2845848,DHR
2016-07-20,81.28,81.6,81.105,81.39,2329981,DHR
2016-07-21,81.39,81.74,81.08,81.29,3560030,DHR
2016-07-22,81.4,81.4631,80.66,81.24,3100062,DHR
2016-07-25,82.14,82.185,80.571,81.29,3919087,DHR
2016-07-26,81.27,81.35,80.94,81.12,3342565,DHR
2016-07-27,81.22,81.42,80.67,80.85,3052899,DHR
2016-07-28,81.1,81.35,80.74,81.18,2755724,DHR
2016-07-29,81.32,81.76,81.19,81.44,3428543,DHR
2016-08-01,81.24,81.885,81.18,81.5,3062479,DHR
2016-08-02,81.26,81.53,80.59,80.93,2299999,DHR
2016-08-03,81.11,81.28,80.68,80.98,1917367,DHR
2016-08-04,81.0,81.34,80.8,81.12,1934805,DHR
2016-08-05,81.26,81.62,81.14,81.5,2056144,DHR
2016-08-08,81.66,81.7,81.2,81.28,1634579,DHR
2016-08-09,81.5,81.65,81.07,81.2,1593124,DHR
2016-08-10,81.26,81.33,80.95,81.22,2737848,DHR
2016-08-11,81.29,81.76,81.25,81.54,1649104,DHR
2016-08-12,81.36,81.52,81.1099,81.39,1203183,DHR
2016-08-15,81.73,81.79,81.15,81.23,2926567,DHR
2016-08-16,81.2,81.2,80.56,80.7,2074136,DHR
2016-08-17,80.82,81.05,80.52,81.02,1606048,DHR
2016-08-18,80.91,80.99,79.86,80.56,2644714,DHR
2016-08-19,80.41,80.79,80.15,80.74,2134186,DHR
2016-08-22,80.79,80.98,80.53,80.93,1875081,DHR
2016-08-23,81.16,81.33,80.84,81.03,2205013,DHR
2016-08-24,80.98,81.1,80.47,80.61,2173623,DHR
2016-08-25,80.42,80.68,80.32,80.52,1766400,DHR
2016-08-26,80.76,81.465,80.685,81.2,1990163,DHR
2016-08-29,81.19,82.08,81.19,81.84,2527394,DHR
2016-08-30,82.64,82.64,81.12,81.2,1563836,DHR
2016-08-31,81.2,81.67,81.01,81.41,3634917,DHR
2016-09-01,81.55,81.85,81.26,81.44,2336583,DHR
2016-09-02,81.81,81.85,80.68,81.19,2390000,DHR
2016-09-06,80.99,81.22,79.14,79.5,6146997,DHR
2016-09-07,79.37,79.778,79.18,79.35,3844479,DHR
2016-09-08,79.15,79.27,78.74,79.0,3085250,DHR
2016-09-09,78.55,78.55,77.01,77.02,3914827,DHR
2016-09-12,76.78,78.4,76.59,78.21,4003488,DHR
2016-09-13,77.9,77.93,76.86,76.86,3710712,DHR
2016-09-14,76.8,76.975,76.15,76.45,3652318,DHR
2016-09-15,76.62,77.26,76.23,76.8,4506541,DHR
2016-09-16,77.08,77.17,76.32,76.57,8103652,DHR
2016-09-19,76.66,77.35,76.63,76.81,2670475,DHR
2016-09-20,77.28,77.28,76.58,76.72,2490325,DHR
2016-09-21,76.92,77.54,76.635,77.45,2785221,DHR
2016-09-22,78.03,78.11,77.52,77.67,2494325,DHR
2016-09-23,77.45,77.83,77.34,77.59,2796870,DHR
2016-09-26,77.46,77.46,76.4075,76.6,3196345,DHR
2016-09-27,76.68,77.71,76.41,77.63,3163295,DHR
2016-09-28,77.37,77.67,77.12,77.62,2047380,DHR
2016-09-29,77.47,77.61,76.83,77.13,3287842,DHR
2016-09-30,77.45,78.71,77.42,78.39,3411312,DHR
2016-10-03,77.96,78.42,77.81,77.99,2662795,DHR
2016-10-04,78.28,78.33,77.43,77.66,1984522,DHR
2016-10-05,77.84,78.0,77.36,77.78,2090105,DHR
2016-10-06,77.74,78.42,77.56,78.32,2958882,DHR
2016-10-07,78.35,78.5,77.73,78.25,2614456,DHR
2016-10-10,78.4,78.78,78.07,78.22,1446262,DHR
2016-10-11,77.81,77.81,75.93,76.34,4283339,DHR
2016-10-12,76.55,77.53,76.55,76.78,3146169,DHR
2016-10-13,76.33,76.67,75.96,76.21,2791054,DHR
2016-10-14,76.76,76.8,76.04,76.16,3221072,DHR
2016-10-17,76.3,76.34,75.71,75.86,2197832,DHR
2016-10-18,76.24,76.63,76.06,76.43,1630365,DHR
2016-10-19,76.58,77.24,76.24,77.16,2914135,DHR
2016-10-20,78.23,80.94,77.637,80.18,6498338,DHR
2016-10-21,79.68,80.28,79.37,80.17,4569708,DHR
2016-10-24,80.72,81.245,80.05,80.29,3481173,DHR
2016-10-25,80.06,80.1,78.73,78.77,3513821,DHR
2016-10-26,78.53,78.53,77.51,77.74,3268018,DHR
2016-10-27,77.96,79.56,77.94,78.33,4207901,DHR
2016-10-28,78.32,78.98,77.82,78.19,2599861,DHR
2016-10-31,78.25,78.57,77.96,78.55,2617131,DHR
2016-11-01,78.71,78.72,76.82,77.03,4240783,DHR
2016-11-02,77.05,77.47,76.68,76.74,2771787,DHR
2016-11-03,76.96,77.3,76.39,76.54,2867000,DHR
2016-11-04,76.66,77.5,76.59,76.94,2597055,DHR
2016-11-07,77.72,78.41,77.71,78.2,3708306,DHR
2016-11-08,78.13,79.409,77.95,78.93,3940444,DHR
2016-11-09,78.94,80.54,78.28,80.23,4677368,DHR
2016-11-10,80.96,81.3,80.08,80.24,3879659,DHR
2016-11-11,80.9,81.3,80.28,80.94,3585459,DHR
2016-11-14,80.87,81.19,79.0,79.1,4662977,DHR
2016-11-15,80.53,80.65,79.36,79.63,4859510,DHR
2016-11-16,79.64,80.26,79.44,80.21,5203391,DHR
2016-11-17,80.27,80.45,79.93,79.97,2868854,DHR
2016-11-18,79.94,79.97,78.61,78.99,3304863,DHR
2016-11-21,79.26,79.62,78.41,79.22,4563954,DHR
2016-11-22,78.86,79.17,78.03,78.42,4022603,DHR
2016-11-23,78.22,79.21,78.17,79.16,1848627,DHR
2016-11-25,79.46,79.94,79.31,79.56,955171,DHR
2016-11-28,79.51,79.71,78.82,79.03,2368913,DHR
2016-11-29,79.03,79.34,78.75,79.13,1864121,DHR
2016-11-30,79.23,79.38,78.0,78.17,5574489,DHR
2016-12-01,78.13,78.32,76.91,77.02,3936665,DHR
2016-12-02,77.08,77.44,76.47,77.32,3344077,DHR
2016-12-05,77.71,77.8,77.01,77.11,2924790,DHR
2016-12-06,77.33,77.41,76.43,77.38,3465070,DHR
2016-12-07,77.3,77.49,76.27,76.97,4687950,DHR
2016-12-08,77.0,78.17,76.98,77.74,4265725,DHR
2016-12-09,77.92,78.1,77.45,78.1,2927079,DHR
2016-12-12,77.92,78.22,77.52,77.83,4794276,DHR
2016-12-13,78.17,79.55,78.16,79.24,5754974,DHR
2016-12-14,79.22,79.51,78.54,78.71,3764781,DHR
2016-12-15,78.6,79.93,78.48,79.73,4652291,DHR
2016-12-16,79.94,80.62,79.02,79.22,4613704,DHR
2016-12-19,79.14,79.67,78.41,78.61,2722757,DHR
2016-12-20,78.84,79.02,78.48,78.85,5482231,DHR
2016-12-21,78.53,78.895,78.32,78.36,2694589,DHR
2016-12-22,78.2,78.66,78.17,78.33,2055989,DHR
2016-12-23,78.39,79.02,78.31,78.95,1342176,DHR
2016-12-27,78.92,79.33,78.78,78.82,2201634,DHR
2016-12-28,78.58,78.87,78.055,78.13,1795006,DHR
2016-12-29,78.15,78.44,78.02,78.22,1297726,DHR
2016-12-30,78.56,78.56,77.66,77.84,2014534,DHR
2017-01-03,78.44,78.95,78.22,78.78,2841775,DHR
2017-01-04,78.73,79.78,78.65,79.28,3195411,DHR
2017-01-05,79.29,80.05,79.14,80.01,3389066,DHR
2017-01-06,79.99,80.715,79.73,80.43,2103601,DHR
2017-01-09,80.4,80.69,80.2501,80.59,2317422,DHR
2017-01-10,80.47,81.32,80.36,81.1,3497753,DHR
2017-01-11,81.01,81.77,80.64,81.35,2780043,DHR
2017-01-12,81.05,81.45,80.71,81.29,3596972,DHR
2017-01-13,81.28,81.59,81.08,81.36,2466024,DHR
2017-01-17,81.0,81.08,80.26,80.91,3215663,DHR
2017-01-18,81.5,81.6,81.0,81.19,2117993,DHR
2017-01-19,81.09,81.3,80.23,80.6,2930833,DHR
2017-01-20,80.84,80.91,80.12,80.53,2211444,DHR
2017-01-23,80.32,80.5,79.86,80.0,2455269,DHR
2017-01-24,80.01,80.445,78.97,80.03,3009201,DHR
2017-01-25,80.25,81.06,80.17,81.03,2236215,DHR
2017-01-26,80.86,81.02,80.55,80.79,1910307,DHR
2017-01-27,80.96,81.02,80.495,80.96,2277269,DHR
2017-01-30,81.31,81.34,79.73,80.36,2314067,DHR
2017-01-31,82.39,84.11,81.86,83.92,6236935,DHR
2017-02-01,84.55,84.74,82.85,83.54,4643245,DHR
2017-02-02,83.12,83.87,82.61,83.7,2380694,DHR
2017-02-03,83.84,83.96,83.325,83.69,1713853,DHR
2017-02-06,83.25,83.37,82.56,82.99,2064660,DHR
2017-02-07,83.0,83.3,82.76,83.08,1739594,DHR
2017-02-08,82.68,83.11,82.57,82.98,1699638,DHR
2017-02-09,83.01,84.0,82.91,83.76,2097355,DHR
2017-02-10,83.77,84.07,83.55,83.98,1338031,DHR
2017-02-13,84.02,84.28,83.81,84.19,1468059,DHR
2017-02-14,83.71,84.29,83.55,84.1,1326936,DHR
2017-02-15,83.75,84.69,83.64,84.61,2080955,DHR
2017-02-16,84.58,84.64,83.64,84.25,2485588,DHR
2017-02-17,84.07,84.255,83.68,84.05,2342419,DHR
2017-02-21,84.53,85.07,84.32,84.75,2307584,DHR
2017-02-22,84.64,84.92,84.5,84.8,2066548,DHR
2017-02-23,85.0,85.19,84.63,85.13,1787790,DHR
2017-02-24,85.32,86.08,85.01,86.08,1973365,DHR
2017-02-27,85.92,86.33,85.77,86.13,1740832,DHR
2017-02-28,85.87,86.06,85.43,85.55,2278488,DHR
2017-03-01,86.55,87.59,86.26,87.26,2560828,DHR
2017-03-02,86.98,87.0,86.45,86.62,1529068,DHR
2017-03-03,86.67,86.96,86.21,86.83,2193382,DHR
2017-03-06,86.19,86.485,85.635,86.09,2217865,DHR
2017-03-07,85.98,86.33,85.75,86.07,1588574,DHR
2017-03-08,86.03,86.8,85.89,86.62,1871880,DHR
2017-03-09,86.52,87.44,86.52,87.31,2310193,DHR
2017-03-10,87.54,88.01,87.335,87.76,2240952,DHR
2017-03-13,87.59,87.69,86.95,87.5,1632540,DHR
2017-03-14,87.28,87.28,86.44,86.86,1669827,DHR
2017-03-15,87.06,87.8,87.0,87.47,1781892,DHR
2017-03-16,87.3,87.47,85.99,86.4,2648226,DHR
2017-03-17,86.52,86.87,86.39,86.67,3107209,DHR
2017-03-20,86.79,86.89,86.34,86.47,1536652,DHR
2017-03-21,86.8,87.07,85.91,86.28,1825805,DHR
2017-03-22,86.41,86.56,85.82,86.32,1754540,DHR
2017-03-23,86.32,86.66,85.99,86.3,2195025,DHR
2017-03-24,86.34,86.88,85.61,86.01,3112519,DHR
2017-03-27,85.58,86.235,85.4,86.04,2097345,DHR
2017-03-28,85.77,86.055,85.3,85.89,3073049,DHR
2017-03-29,85.54,85.835,85.25,85.62,1641036,DHR
2017-03-30,85.67,86.02,85.41,85.72,2253199,DHR
2017-03-31,85.21,85.82,85.21,85.53,2174356,DHR
2017-04-03,85.66,85.945,85.08,85.48,2563353,DHR
2017-04-04,85.63,85.63,84.885,85.27,2563142,DHR
2017-04-05,85.58,86.59,85.39,85.77,2522133,DHR
2017-04-06,85.6,86.2799,84.98,86.13,1997822,DHR
2017-04-07,86.03,86.345,85.8,86.07,1341513,DHR
2017-04-10,86.18,86.36,85.89,86.11,1635635,DHR
2017-04-11,85.88,86.22,85.67,86.21,1277730,DHR
2017-04-12,86.41,86.41,85.58,85.75,1609731,DHR
2017-04-13,85.51,86.265,85.44,85.78,1975146,DHR
2017-04-17,85.93,86.72,85.81,86.7,1661306,DHR
2017-04-18,86.39,86.64,86.19,86.54,1875724,DHR
2017-04-19,86.88,86.99,86.135,86.44,2583421,DHR
2017-04-20,85.5,85.7668,82.85,82.89,8816984,DHR
2017-04-21,82.89,83.15,81.575,81.7,7637358,DHR
2017-04-24,82.65,83.2,82.12,82.46,5328644,DHR
2017-04-25,82.8,83.54,82.65,83.3,6760446,DHR
2017-04-26,83.66,84.0,82.82,82.98,4874439,DHR
2017-04-27,83.17,83.3,82.78,82.91,2769594,DHR
2017-04-28,82.92,83.495,82.87,83.33,4264409,DHR
2017-05-01,83.57,83.9,83.12,83.13,4232737,DHR
2017-05-02,83.4,83.68,82.94,83.0,3742083,DHR
2017-05-03,83.03,83.25,82.44,82.81,2217979,DHR
2017-05-04,82.78,84.14,82.78,84.08,2997440,DHR
2017-05-05,84.38,84.39,83.71,83.86,1632307,DHR
2017-05-08,83.89,83.9,83.39,83.39,3284716,DHR
2017-05-09,83.29,83.62,83.02,83.17,2448674,DHR
2017-05-10,83.1,83.46,82.78,83.21,1748962,DHR
2017-05-11,83.01,83.21,82.47,82.78,1974731,DHR
2017-05-12,82.62,83.09,82.56,82.84,2134388,DHR
2017-05-15,83.03,83.56,82.93,83.28,2755073,DHR
2017-05-16,83.23,83.5,82.49,83.01,2005457,DHR
2017-05-17,82.5,82.665,81.85,81.9,2156221,DHR
2017-05-18,81.75,82.24,81.36,81.78,2689438,DHR
2017-05-19,82.04,82.58,81.71,82.14,3108303,DHR
2017-05-22,82.14,83.1,82.05,82.91,3444839,DHR
2017-05-23,83.3,84.7,83.17,83.95,2838911,DHR
2017-05-24,84.4,84.4,83.81,83.96,2209885,DHR
2017-05-25,83.95,84.62,83.66,84.51,1955294,DHR
2017-05-26,84.31,84.52,84.045,84.4,1084109,DHR
2017-05-30,84.19,84.95,83.91,84.81,2426407,DHR
2017-05-31,85.0,85.48,84.91,84.94,3838948,DHR
2017-06-01,85.27,86.48,85.02,86.1,3334098,DHR
2017-06-02,86.12,87.0,86.08,86.84,2480187,DHR
2017-06-05,86.8,86.88,86.51,86.53,1670996,DHR
2017-06-06,86.27,86.39,85.7,85.73,2571475,DHR
2017-06-07,85.31,85.86,85.31,85.43,2687713,DHR
2017-06-08,85.31,85.5,84.201,84.56,2574256,DHR
2017-06-09,84.73,84.86,84.03,84.49,2527353,DHR
2017-06-12,84.56,84.925,83.82,84.07,2959143,DHR
2017-06-13,84.17,84.45,83.98,84.17,3252649,DHR
2017-06-14,84.36,84.77,84.12,84.46,2332861,DHR
2017-06-15,84.09,84.39,83.65,84.38,2484244,DHR
2017-06-16,84.61,85.02,84.255,84.48,4916863,DHR
2017-06-19,84.8,85.55,84.53,85.27,2321434,DHR
2017-06-20,85.29,86.12,85.14,85.68,2976426,DHR
2017-06-21,85.92,86.615,85.7,86.48,3242019,DHR
2017-06-22,86.43,86.74,85.94,85.96,2609394,DHR
2017-06-23,85.97,86.0197,85.07,85.66,4874774,DHR
2017-06-26,85.7,85.935,85.435,85.47,1782231,DHR
2017-06-27,85.33,85.495,84.62,84.62,1656845,DHR
2017-06-28,85.04,85.15,84.595,84.72,2313257,DHR
2017-06-29,84.7,84.87,83.92,84.03,2404290,DHR
2017-06-30,84.28,84.68,84.08,84.39,2758857,DHR
2017-07-03,84.78,85.0,84.26,84.26,1051920,DHR
2017-07-05,84.23,84.37,83.87,84.09,2561602,DHR
2017-07-06,83.7,83.72,82.68,82.93,2875305,DHR
2017-07-07,83.2,83.25,82.94,83.07,2877291,DHR
2017-07-10,83.11,83.24,82.49,82.56,2974573,DHR
2017-07-11,82.65,83.36,82.405,83.1,2592979,DHR
2017-07-12,83.67,83.87,83.26,83.49,2914062,DHR
2017-07-13,83.26,84.53,83.16,84.26,4126026,DHR
2017-07-14,84.32,85.29,83.91,85.0,3060275,DHR
2017-07-17,85.14,85.95,84.92,85.47,3511104,DHR
2017-07-18,85.36,85.64,84.93,85.48,2862519,DHR
2017-07-19,85.52,85.89,85.29,85.79,2905318,DHR
2017-07-20,82.06,84.2,81.5,83.2,9551332,DHR
2017-07-21,83.02,83.4,82.52,83.05,3606106,DHR
2017-07-24,82.97,84.05,82.97,83.03,3089970,DHR
2017-07-25,83.28,83.49,81.89,81.99,4903517,DHR
2017-07-26,82.1,82.32,81.63,82.01,2812389,DHR
2017-07-27,82.42,82.43,80.85,81.16,4977282,DHR
2017-07-28,81.19,81.58,80.675,81.43,3018302,DHR
2017-07-31,81.64,81.98,81.4,81.49,2168216,DHR
2017-08-01,80.99,81.485,80.76,81.42,1762252,DHR
2017-08-02,80.8,81.595,80.59,81.28,4393258,DHR
2017-08-03,81.34,81.57,80.98,81.28,2506615,DHR
2017-08-04,81.53,81.53,80.915,81.01,2425291,DHR
2017-08-07,80.99,81.485,80.76,81.43,1898426,DHR
2017-08-08,81.32,81.7,80.14,80.27,2997069,DHR
2017-08-09,80.29,80.68,80.02,80.23,2666513,DHR
2017-08-10,80.05,80.15,78.97,79.29,3681397,DHR
2017-08-11,79.25,80.17,79.1,79.82,2433944,DHR
2017-08-14,80.05,80.715,79.84,80.6,2351393,DHR
2017-08-15,80.62,80.88,80.33,80.56,1798771,DHR
2017-08-16,80.89,81.85,80.82,81.56,3159127,DHR
2017-08-17,81.54,81.79,80.91,80.91,2290773,DHR
2017-08-18,80.74,81.32,80.445,80.87,2861306,DHR
2017-08-21,80.89,81.51,80.8,81.08,2361857,DHR
2017-08-22,81.15,82.57,81.15,82.52,2279837,DHR
2017-08-23,82.24,82.37,81.53,81.82,1969228,DHR
2017-08-24,81.78,81.87,81.22,81.81,2043669,DHR
2017-08-25,82.11,82.36,81.92,82.16,2342931,DHR
2017-08-28,82.42,82.59,82.14,82.37,1710600,DHR
2017-08-29,81.8,82.205,81.72,81.99,1989942,DHR
2017-08-30,81.83,82.27,81.719,82.14,1940347,DHR
2017-08-31,82.43,83.59,82.26,83.42,2797533,DHR
2017-09-01,83.37,83.54,82.675,83.23,1608020,DHR
2017-09-05,83.19,83.43,82.81,83.06,2096900,DHR
2017-09-06,83.21,84.18,83.03,84.02,3393326,DHR
2017-09-07,84.28,85.26,83.99,85.1,3263944,DHR
2017-09-08,85.2,87.4,85.07,86.76,5474756,DHR
2017-09-11,86.76,87.28,86.74,87.07,2630561,DHR
2017-09-12,87.07,87.3268,86.79,87.27,2158100,DHR
2017-09-13,87.29,87.58,86.96,87.24,2465965,DHR
2017-09-14,87.1,88.48,86.98,88.45,3270416,DHR
2017-09-15,88.03,88.48,87.64,88.21,3582287,DHR
2017-09-18,88.39,88.59,88.02,88.11,1671125,DHR
2017-09-19,88.15,88.62,86.81,86.87,3143822,DHR
2017-09-20,87.03,87.13,86.12,86.46,3532402,DHR
2017-09-21,86.59,86.93,86.37,86.42,1892767,DHR
2017-09-22,86.47,86.89,86.11,86.78,1906334,DHR
2017-09-25,86.85,87.07,85.5,86.0,2202686,DHR
2017-09-26,85.86,86.05,85.15,85.46,2388193,DHR
2017-09-27,85.79,86.15,84.96,85.46,2546562,DHR
2017-09-28,85.28,85.53,84.63,85.04,2769566,DHR
2017-09-29,85.08,85.9,85.0,85.78,2324440,DHR
2017-10-02,86.0,86.83,85.86,86.52,1910585,DHR
2017-10-03,86.8,86.89,86.1,86.52,1234976,DHR
2017-10-04,86.25,87.05,86.25,86.88,1586792,DHR
2017-10-05,86.96,87.11,86.52,86.97,1554990,DHR
2017-10-06,86.99,87.7,86.8764,87.63,2074587,DHR
2017-10-09,87.64,87.7,86.7,87.03,2247147,DHR
2017-10-10,86.84,87.42,86.84,87.17,1875024,DHR
2017-10-11,87.2,87.49,86.93,86.96,1372549,DHR
2017-10-12,86.99,87.45,86.771,87.03,2042682,DHR
2017-10-13,86.83,87.105,86.62,86.84,2042690,DHR
2017-10-16,86.97,87.23,85.96,86.13,2877910,DHR
2017-10-17,85.45,85.95,83.81,85.26,4838035,DHR
2017-10-18,85.39,86.18,85.1,86.05,3369310,DHR
2017-10-19,89.83,91.6399,89.0,90.1,8927307,DHR
2017-10-20,90.05,91.33,90.05,90.79,4113494,DHR
2017-10-23,91.23,91.72,90.41,90.47,2906675,DHR
2017-10-24,90.83,91.23,90.21,90.95,3515673,DHR
2017-10-25,90.86,90.97,90.13,90.65,2145853,DHR
2017-10-26,90.7,91.63,90.34,91.46,2691883,DHR
2017-10-27,91.42,92.26,91.41,92.25,2875447,DHR
2017-10-30,91.97,92.2,91.5,91.81,2321042,DHR
2017-10-31,91.73,92.47,91.67,92.27,2857796,DHR
2017-11-01,92.37,93.13,92.09,92.91,2878852,DHR
2017-11-02,92.84,93.14,92.35,92.71,1949037,DHR
2017-11-03,92.58,93.16,92.22,93.13,1778775,DHR
2017-11-06,93.12,93.12,92.37,92.62,1806807,DHR
2017-11-07,92.74,93.29,92.59,93.2,1270049,DHR
2017-11-08,92.92,93.36,92.77,93.24,2001527,DHR
2017-11-09,93.22,93.27,92.19,92.98,2420968,DHR
2017-11-10,92.81,92.91,91.65,92.24,2361630,DHR
2017-11-13,92.15,93.38,91.84,93.33,2041014,DHR
2017-11-14,92.81,93.31,92.48,93.19,1974843,DHR
2017-11-15,93.07,93.13,92.42,92.42,1844092,DHR
2017-11-16,92.6,93.86,92.32,93.58,1554029,DHR
2017-11-17,93.12,93.64,92.8,93.3,1510518,DHR
2017-11-20,93.3,93.81,93.03,93.68,1282117,DHR
2017-11-21,94.0,94.22,93.75,94.18,1577715,DHR
2017-11-22,94.2,94.24,93.31,93.76,1580236,DHR
2017-11-24,94.01,94.18,93.61,94.02,896604,DHR
2017-11-27,94.19,94.28,93.83,94.05,1398357,DHR
2017-11-28,94.18,94.66,93.88,94.32,2740214,DHR
2017-11-29,94.45,94.4597,93.44,93.94,1989761,DHR
2017-11-30,94.25,94.8199,93.84,94.36,2186240,DHR
2017-12-01,94.49,94.53,92.82,93.82,2311138,DHR
2017-12-04,94.21,94.49,92.62,92.82,2773358,DHR
2017-12-05,93.18,93.23,92.57,92.74,2376939,DHR
2017-12-06,92.85,92.95,92.16,92.53,2038382,DHR
2017-12-07,92.53,93.17,92.04,92.68,1787794,DHR
2017-12-08,92.93,93.36,92.69,93.18,1538112,DHR
2017-12-11,93.08,93.27,92.59,93.21,1813928,DHR
2017-12-12,93.32,93.95,93.02,93.72,2153379,DHR
2017-12-13,93.8,94.36,93.605,94.15,2377233,DHR
2017-12-14,93.92,94.38,92.52,92.85,2869878,DHR
2017-12-15,93.65,94.34,93.23,94.0,5071119,DHR
2017-12-18,94.2,94.84,94.09,94.36,2960657,DHR
2017-12-19,94.57,94.74,94.05,94.38,1878337,DHR
2017-12-20,94.595,95.16,94.335,94.62,2979718,DHR
2017-12-21,94.9,95.005,93.77,93.82,2193150,DHR
2017-12-22,93.72,94.07,93.41,93.46,2612998,DHR
2017-12-26,93.32,93.77,93.25,93.32,593024,DHR
2017-12-27,93.17,93.74,92.8,93.56,1053031,DHR
2017-12-28,93.65,93.79,93.08,93.56,750930,DHR
2017-12-29,93.92,94.03,92.8,92.82,1844786,DHR
2018-01-02,93.18,93.49,92.18,92.44,3623822,DHR
2018-01-03,92.24,93.91,92.215,93.67,2474514,DHR
2018-01-04,94.12,94.91,94.02,94.12,2125204,DHR
2018-01-05,94.51,94.99,94.34,94.71,1880693,DHR
2018-01-08,94.62,95.31,94.29,95.25,1807760,DHR
2018-01-09,96.52,98.88,96.52,98.61,4359202,DHR
2018-01-10,98.02,98.54,97.22,98.24,2465211,DHR
2018-01-11,98.49,98.695,97.7805,98.59,2026343,DHR
2018-01-12,98.64,99.66,98.63,99.39,1894508,DHR
2018-01-16,99.88,100.27,99.135,99.47,2227342,DHR
2018-01-17,100.05,100.175,99.08,99.59,2542802,DHR
2018-01-18,99.54,100.07,99.11,99.74,1316550,DHR
2018-01-19,100.2,100.88,100.04,100.56,2872583,DHR
2018-01-22,100.48,100.71,99.67,99.97,2163153,DHR
2018-01-23,100.17,100.37,99.69,99.95,2383457,DHR
2018-01-24,100.3,101.7,100.08,101.38,2223602,DHR
2018-01-25,101.75,103.01,101.43,102.7,2133979,DHR
2018-01-26,102.98,103.815,102.78,103.8,2433377,DHR
2018-01-29,103.61,104.22,103.3,103.69,2580495,DHR
2018-01-30,102.64,104.82,101.13,101.6,3888539,DHR
2018-01-31,101.91,102.57,100.853,101.28,3308859,DHR
2018-02-01,100.92,102.1923,100.5,101.86,2289202,DHR
2018-02-02,101.27,102.53,101.27,102.18,4556900,DHR
2018-02-05,101.45,101.85,96.29,96.7,4813114,DHR
2018-02-06,95.3,98.58,94.75,97.05,6693891,DHR
2018-02-07,96.38,96.97,94.75,95.25,5337006,DHR
2013-02-08,70.8199,71.53,70.78,71.47,1396456,DISCA
2013-02-11,71.45,72.1,70.61,70.95,1415126,DISCA
2013-02-12,71.12,71.12,70.6,71.03,1224482,DISCA
2013-02-13,71.34,72.04,70.87,71.52,1941043,DISCA
2013-02-14,68.65,71.295,67.89,70.84,2480902,DISCA
2013-02-15,71.16,71.2899,69.61,70.3,1814682,DISCA
2013-02-19,70.55,70.65,69.87,70.63,936622,DISCA
2013-02-20,70.76,71.16,69.61,69.67,996615,DISCA
2013-02-21,69.63,69.81,68.58,68.71,1427627,DISCA
2013-02-22,69.88,70.52,68.82,70.47,1233741,DISCA
2013-02-25,70.93,71.04,69.9,69.9,1211617,DISCA
2013-02-26,70.04,71.01,69.785,70.96,1598610,DISCA
2013-02-27,70.93,73.4,70.85,73.31,1509508,DISCA
2013-02-28,73.21,73.69,73.04,73.34,1372676,DISCA
2013-03-01,72.93,74.99,72.8,74.88,1670389,DISCA
2013-03-04,74.86,75.685,74.55,75.59,1404061,DISCA
2013-03-05,76.04,76.62,75.78,76.6,1609970,DISCA
2013-03-06,76.74,77.29,74.96,75.35,2546672,DISCA
2013-03-07,75.4,77.24,75.31,77.16,3290863,DISCA
2013-03-08,77.4,78.41,77.27,77.9,1550052,DISCA
2013-03-11,77.86,78.09,77.52,77.8,1372909,DISCA
2013-03-12,77.8,78.08,77.17,77.91,1093532,DISCA
2013-03-13,78.12,78.34,77.5,78.28,956788,DISCA
2013-03-14,78.35,79.08,78.35,78.72,941632,DISCA
2013-03-15,78.33,78.66,77.25,77.32,3420886,DISCA
2013-03-18,76.61,77.67,75.67,77.41,1698318,DISCA
2013-03-19,77.73,78.09,76.85,77.78,1490168,DISCA
2013-03-20,78.43,79.42,78.39,78.96,1628412,DISCA
2013-03-21,78.64,78.99,77.74,78.41,1307126,DISCA
2013-03-22,77.27,79.15,77.27,79.13,1273541,DISCA
2013-03-25,79.57,80.34,78.54,79.07,1485945,DISCA
2013-03-26,79.22,79.58,78.59,79.53,1660509,DISCA
2013-03-27,78.85,79.12,77.585,78.59,1467975,DISCA
2013-03-28,78.54,79.36,78.47,78.74,1373538,DISCA
2013-04-01,79.07,79.44,77.8,77.98,1812362,DISCA
2013-04-02,78.6,79.15,78.2501,78.69,1242205,DISCA
2013-04-03,78.65,78.65,77.59,78.04,1251490,DISCA
2013-04-04,78.15,78.15,76.94,77.68,1874071,DISCA
2013-04-05,76.72,78.7,76.39,78.56,1086593,DISCA
2013-04-08,78.67,79.14,78.11,78.875,1198292,DISCA
2013-04-09,78.93,79.15,78.14,78.6,1125073,DISCA
2013-04-10,79.03,80.51,78.76,80.44,1152950,DISCA
2013-04-11,80.56,81.43,80.39,80.71,1202278,DISCA
2013-04-12,80.55,81.12,80.19,81.03,750552,DISCA
2013-04-15,80.42,80.72,78.83,78.83,1088492,DISCA
2013-04-16,79.36,79.63,78.9,79.39,1326816,DISCA
2013-04-17,78.9,79.19,77.82,78.31,1714698,DISCA
2013-04-18,78.42,78.52,76.33,76.64,1849766,DISCA
2013-04-19,76.98,77.96,76.26,77.85,2988504,DISCA
2013-04-22,77.98,78.48,77.35,78.22,1210673,DISCA
2013-04-23,78.65,79.08,77.79,78.98,1400263,DISCA
2013-04-24,79.22,79.44,78.77,79.15,1213716,DISCA
2013-04-25,79.34,80.0,78.66,79.89,1254481,DISCA
2013-04-26,79.72,79.87,79.17,79.21,711723,DISCA
2013-04-29,79.11,79.33,78.63,78.83,1247858,DISCA
2013-04-30,79.14,79.77,78.73,78.82,1806923,DISCA
2013-05-01,78.7,78.93,78.08,78.14,1238108,DISCA
2013-05-02,78.35,79.94,78.18,79.49,1445282,DISCA
2013-05-03,80.39,80.44,79.16,79.21,1174404,DISCA
2013-05-06,79.0,79.39,78.53,79.02,1841852,DISCA
2013-05-07,77.3,78.39,75.67,77.87,3164553,DISCA
2013-05-08,78.0,78.189,76.485,76.94,1776996,DISCA
2013-05-09,77.02,77.81,76.75,77.66,1503114,DISCA
2013-05-10,77.86,78.72,77.54,78.68,1314688,DISCA
2013-05-13,78.51,78.5125,77.33,77.58,1205687,DISCA
2013-05-14,77.63,78.62,77.63,78.32,1279049,DISCA
2013-05-15,78.27,79.41,78.075,79.35,1402687,DISCA
2013-05-16,78.99,79.67,78.57,78.79,1884190,DISCA
2013-05-17,79.17,79.3,78.25,78.85,1326350,DISCA
2013-05-20,78.78,80.0,78.28,78.84,1968459,DISCA
2013-05-21,78.72,80.28,78.72,80.0,1257003,DISCA
2013-05-22,79.74,80.11,78.74,79.15,1350980,DISCA
2013-05-23,78.61,79.89,78.05,79.78,1223305,DISCA
2013-05-24,79.04,79.7,78.75,79.53,769875,DISCA
2013-05-28,80.04,80.97,80.02,80.8,988889,DISCA
2013-05-29,80.17,80.47,78.89,79.3,1129469,DISCA
2013-05-30,79.5,80.57,79.18,79.89,953708,DISCA
2013-05-31,79.44,80.05,78.76,78.87,1494100,DISCA
2013-06-03,78.8,79.1,78.11,79.01,1483065,DISCA
2013-06-04,79.05,79.66,78.258,78.69,1191021,DISCA
2013-06-05,78.77,78.77,75.23,75.88,2238420,DISCA
2013-06-06,75.67,75.88,74.155,75.02,2330566,DISCA
2013-06-07,75.45,76.475,74.97,76.39,1357848,DISCA
2013-06-10,76.33,76.33,74.12,74.35,1497131,DISCA
2013-06-11,73.3,74.25,72.77,73.87,2307614,DISCA
2013-06-12,74.25,74.32,73.09,73.57,1759283,DISCA
2013-06-13,73.81,76.17,73.2,76.06,1660662,DISCA
2013-06-14,75.84,76.85,75.6,76.38,2284288,DISCA
2013-06-17,77.3,77.44,76.52,77.05,1426146,DISCA
2013-06-18,77.4,78.22,77.24,77.845,905445,DISCA
2013-06-19,77.64,78.3012,76.5,76.53,998777,DISCA
2013-06-20,75.63,75.81,74.09,74.57,1505439,DISCA
2013-06-21,75.16,75.62,74.2,75.42,1910596,DISCA
2013-06-24,74.88,75.6,74.13,75.14,1053258,DISCA
2013-06-25,75.74,75.87,74.78,75.46,1000382,DISCA
2013-06-26,76.04,76.2,75.4,75.72,758120,DISCA
2013-06-27,76.04,77.04,75.96,76.68,782509,DISCA
2013-06-28,76.18,77.89,76.02,77.24,1272719,DISCA
2013-07-01,77.6,78.47,77.545,77.79,710784,DISCA
2013-07-02,77.62,78.71,77.37,78.51,826687,DISCA
2013-07-03,77.77,80.92,77.77,80.625,1242267,DISCA
2013-07-05,81.27,81.4699,80.69,81.12,1063786,DISCA
2013-07-08,81.2,82.088,80.98,82.02,1183608,DISCA
2013-07-09,82.8099,83.15,81.6,81.91,983459,DISCA
2013-07-10,81.81,82.87,81.56,82.86,804423,DISCA
2013-07-11,83.99,84.59,83.675,84.49,1218175,DISCA
2013-07-12,82.96,85.09,82.6104,85.07,1311960,DISCA
2013-07-15,86.32,86.32,84.21,84.44,1150509,DISCA
2013-07-16,84.76,85.355,84.22,84.33,867469,DISCA
2013-07-17,85.35,85.61,84.12,84.68,631994,DISCA
2013-07-18,84.85,85.71,84.682,85.49,848220,DISCA
2013-07-19,85.94,85.94,83.8,84.31,1364223,DISCA
2013-07-22,85.7,85.7099,84.195,84.37,631603,DISCA
2013-07-23,84.5,85.4399,84.34,85.01,662252,DISCA
2013-07-24,89.5796,89.5796,84.1,84.63,624176,DISCA
2013-07-25,84.62,85.56,84.32,85.08,709576,DISCA
2013-07-26,84.2,85.39,83.62,85.06,669547,DISCA
2013-07-29,84.76,85.46,84.18,84.41,761170,DISCA
2013-07-30,83.48,83.527,80.52,81.0,2124368,DISCA
2013-07-31,81.73,81.73,79.1,79.72,1955641,DISCA
2013-08-01,80.45,82.1,80.0,81.92,1471342,DISCA
2013-08-02,81.1625,82.25,81.1,82.19,1000028,DISCA
2013-08-05,82.44,83.12,82.15,82.43,694789,DISCA
2013-08-06,81.9,83.01,81.9,82.59,930601,DISCA
2013-08-07,82.19,83.14,82.06,82.73,1046190,DISCA
2013-08-08,83.05,83.49,82.53,82.93,838927,DISCA
2013-08-09,82.54,83.35,82.54,83.13,581495,DISCA
2013-08-12,82.33,83.33,82.25,82.84,590629,DISCA
2013-08-13,83.0,83.65,82.57,83.49,601877,DISCA
2013-08-14,83.24,83.36,82.62,82.84,983561,DISCA
2013-08-15,82.26,82.37,80.25,80.35,1182180,DISCA
2013-08-16,80.48,81.41,80.31,80.34,1080371,DISCA
2013-08-19,80.23,81.05,80.0,80.22,516695,DISCA
2013-08-20,80.2,80.82,79.96,80.02,655731,DISCA
2013-08-21,79.41,80.42,79.17,79.43,762967,DISCA
2013-08-22,79.46,80.76,79.15,80.3,667613,DISCA
2013-08-23,80.44,80.76,79.68,80.56,839689,DISCA
2013-08-26,84.71,84.71,80.41,80.49,811669,DISCA
2013-08-27,79.58,79.91,78.25,78.28,737908,DISCA
2013-08-28,78.51,78.9099,77.53,78.19,692184,DISCA
2013-08-29,77.78,78.77,77.54,78.03,589720,DISCA
2013-08-30,78.1,78.52,76.98,77.51,833611,DISCA
2013-09-03,78.73,79.29,76.89,77.34,1581480,DISCA
2013-09-04,76.34,77.46,76.34,76.92,2618077,DISCA
2013-09-05,76.73,77.98,76.68,77.59,972781,DISCA
2013-09-06,77.67,78.4,76.6,77.55,1011606,DISCA
2013-09-09,77.93,78.81,77.72,78.46,973825,DISCA
2013-09-10,78.67,79.03,77.765,77.94,1002271,DISCA
2013-09-11,77.76,78.56,77.76,78.29,1142007,DISCA
2013-09-12,78.41,78.645,77.78,78.038,1104162,DISCA
2013-09-13,78.2,78.24,77.38,77.83,1688856,DISCA
2013-09-16,79.03,79.3,78.42,78.65,875937,DISCA
2013-09-17,78.65,79.66,78.4901,79.49,1053811,DISCA
2013-09-18,79.21,80.67,78.45,80.44,882021,DISCA
2013-09-19,80.75,82.14,80.565,81.76,1140306,DISCA
2013-09-20,82.09,82.62,81.16,81.8,3741587,DISCA
2013-09-23,81.4,81.75,80.4,80.58,915251,DISCA
2013-09-24,80.54,80.705,79.7,80.35,928971,DISCA
2013-09-25,80.34,81.33,80.15,80.97,1179167,DISCA
2013-09-26,80.92,84.01,80.84,83.99,1761030,DISCA
2013-09-27,83.43,85.73,83.04,84.84,1644453,DISCA
2013-09-30,84.03,84.69,83.84,84.42,1332101,DISCA
2013-10-01,84.05,84.37,82.74,83.23,1649032,DISCA
2013-10-02,82.87,82.88,82.16,82.52,1087820,DISCA
2013-10-03,82.16,82.62,80.96,81.24,1031850,DISCA
2013-10-04,81.31,81.57,80.55,81.27,1042766,DISCA
2013-10-07,80.4,80.78,79.68,79.77,1057279,DISCA
2013-10-08,79.84,79.95,78.19,78.23,1193322,DISCA
2013-10-09,78.37,78.64,77.27,77.93,1070172,DISCA
2013-10-10,78.71,80.15,78.1,80.15,932528,DISCA
2013-10-11,79.53,80.79,79.41,80.54,698217,DISCA
2013-10-14,80.29,80.31,79.57,80.16,682380,DISCA
2013-10-15,79.83,80.1,78.78,79.12,751489,DISCA
2013-10-16,79.89,81.38,79.46,80.78,1250494,DISCA
2013-10-17,80.56,81.43,80.3,81.37,803237,DISCA
2013-10-18,81.79,82.51,81.35,82.47,658462,DISCA
2013-10-21,82.46,82.82,82.12,82.81,708790,DISCA
2013-10-22,83.18,85.34,82.84,85.01,1398388,DISCA
2013-10-23,84.63,85.1,83.71,84.502,960859,DISCA
2013-10-24,85.1,85.81,84.6,84.95,1287876,DISCA
2013-10-25,85.89,85.89,84.69,85.66,1055205,DISCA
2013-10-28,85.77,86.05,85.155,85.4,1256720,DISCA
2013-10-29,85.46,85.97,84.82,85.4,1145783,DISCA
2013-10-30,85.71,86.285,83.51,84.36,1670722,DISCA
2013-10-31,85.83,89.1,84.97,88.861,2743906,DISCA
2013-11-01,89.06,89.3,87.7401,87.8,2073928,DISCA
2013-11-04,87.89,88.18,85.95,87.07,1457634,DISCA
2013-11-05,86.89,87.37,86.03,86.9,1293881,DISCA
2013-11-06,86.9,87.72,85.47,85.65,1057396,DISCA
2013-11-07,85.72,86.11,83.87,84.19,1699569,DISCA
2013-11-08,84.39,85.65,83.73,85.36,1228956,DISCA
2013-11-11,85.19,85.83,84.5,84.59,546351,DISCA
2013-11-12,84.57,84.99,84.06,84.41,887645,DISCA
2013-11-13,84.19,85.56,83.6,85.55,710574,DISCA
2013-11-14,85.85,86.46,85.44,85.83,715467,DISCA
2013-11-15,85.87,86.25,85.39,85.43,860663,DISCA
2013-11-18,86.27,86.34,85.11,85.42,866261,DISCA
2013-11-19,85.11,85.85,84.7701,85.23,826956,DISCA
2013-11-20,85.07,85.9,84.4,85.23,3081577,DISCA
2013-11-21,85.54,85.5999,84.84,85.24,1246767,DISCA
2013-11-22,85.53,86.11,85.085,85.87,1482315,DISCA
2013-11-25,86.46,86.49,85.36,85.7,705547,DISCA
2013-11-26,85.53,87.12,85.24,86.56,1699053,DISCA
2013-11-27,86.99,87.49,86.43,86.91,672439,DISCA
2013-11-29,87.19,88.23,86.39,87.27,715217,DISCA
2013-12-02,86.34,87.075,85.92,86.21,989195,DISCA
2013-12-03,85.91,86.49,84.84,85.41,1233984,DISCA
2013-12-04,84.78,85.37,83.66,84.18,1412738,DISCA
2013-12-05,84.18,84.82,83.52,83.99,1097923,DISCA
2013-12-06,85.09,85.15,84.16,85.06,1161565,DISCA
2013-12-09,85.48,85.72,83.69,85.41,1716994,DISCA
2013-12-10,85.28,86.23,84.75,85.17,891632,DISCA
2013-12-11,86.02,86.87,84.29,84.53,1556521,DISCA
2013-12-12,84.27,84.45,82.88,82.94,1024938,DISCA
2013-12-13,81.69,83.55,81.69,82.45,931562,DISCA
2013-12-16,83.23,84.53,82.82,84.04,1178600,DISCA
2013-12-17,83.81,83.9,82.93,83.71,893648,DISCA
2013-12-18,83.68,86.455,83.67,86.29,1437321,DISCA
2013-12-19,85.82,86.7,85.6,86.32,1159514,DISCA
2013-12-20,86.67,88.499,86.025,87.75,2636647,DISCA
2013-12-23,87.98,88.75,87.96,88.42,972783,DISCA
2013-12-24,88.22,89.15,88.15,88.87,392399,DISCA
2013-12-26,88.91,89.12,87.97,88.69,925391,DISCA
2013-12-27,89.0,89.26,88.56,88.95,582169,DISCA
2013-12-30,89.0,90.55,88.84,90.46,742118,DISCA
2013-12-31,90.76,90.76,89.6,90.42,818759,DISCA
2014-01-02,90.21,90.25,88.6,89.1,893462,DISCA
2014-01-03,89.1,89.76,88.47,88.58,813778,DISCA
2014-01-06,88.96,89.0,87.18,87.47,1034213,DISCA
2014-01-07,86.96,87.63,86.61,86.94,1170837,DISCA
2014-01-08,87.0,87.65,84.23,84.61,2545175,DISCA
2014-01-09,85.04,85.11,83.6,84.73,1283853,DISCA
2014-01-10,85.01,85.18,83.62,84.02,1315988,DISCA
2014-01-13,83.52,84.08,81.27,81.44,1415899,DISCA
2014-01-14,81.44,82.99,81.41,82.64,1562045,DISCA
2014-01-15,83.14,83.14,82.27,82.67,1025395,DISCA
2014-01-16,82.74,83.31,81.78,82.02,1474502,DISCA
2014-01-17,81.7,82.4,80.55,80.91,1515908,DISCA
2014-01-21,81.46,81.46,79.9508,80.6,1673947,DISCA
2014-01-22,80.64,81.09,80.17,80.48,2048066,DISCA
2014-01-23,79.85,80.27,79.2,80.08,2450420,DISCA
2014-01-24,79.97,79.97,78.99,78.99,2404373,DISCA
2014-01-27,79.04,79.39,76.8,77.3,2405177,DISCA
2014-01-28,77.16,78.17,77.14,77.96,1717784,DISCA
2014-01-29,77.21,78.79,76.69,78.37,2621750,DISCA
2014-01-30,78.91,81.82,78.28,80.33,2709709,DISCA
2014-01-31,79.27,80.91,79.06,79.78,1753246,DISCA
2014-02-03,78.37,80.18,77.74,78.04,2041913,DISCA
2014-02-04,78.12,79.27,77.31,78.03,1234700,DISCA
2014-02-05,77.32,79.95,77.1428,79.39,2043277,DISCA
2014-02-06,79.87,82.26,79.05,81.94,2185559,DISCA
2014-02-07,82.15,83.15,81.87,82.76,1564816,DISCA
2014-02-10,82.56,82.86,82.22,82.38,1546669,DISCA
2014-02-11,82.03,83.97,82.03,82.77,1311062,DISCA
2014-02-12,83.83,83.83,82.15,82.86,1814764,DISCA
2014-02-13,78.83,81.0,78.45,79.3,3752370,DISCA
2014-02-14,79.54,81.64,79.0,80.83,1977837,DISCA
2014-02-18,81.03,81.63,80.06,80.33,2057533,DISCA
2014-02-19,80.33,82.29,80.15,81.14,1388557,DISCA
2014-02-20,81.34,82.63,81.34,82.43,1327811,DISCA
2014-02-21,82.58,83.025,81.64,82.81,1336035,DISCA
2014-02-24,82.81,83.37,82.42,82.46,1503072,DISCA
2014-02-25,82.36,82.8,80.34,81.68,1228919,DISCA
2014-02-26,81.65,82.88,80.482,81.35,1746970,DISCA
2014-02-27,81.06,82.16,81.06,82.13,1048292,DISCA
2014-02-28,82.73,84.13,81.32,83.32,1577592,DISCA
2014-03-03,82.95,83.09,81.57,82.08,945812,DISCA
2014-03-04,82.88,84.33,82.65,83.97,1627376,DISCA
2014-03-05,84.34,84.79,83.87,84.72,1353990,DISCA
2014-03-06,84.97,86.36,84.71,85.97,1588557,DISCA
2014-03-07,86.19,86.23,85.15,85.52,864178,DISCA
2014-03-10,85.38,86.36,85.29,85.65,923376,DISCA
2014-03-11,85.62,85.94,84.35,84.65,829015,DISCA
2014-03-12,84.11,85.0,83.86,84.89,985775,DISCA
2014-03-13,85.32,85.895,83.98,84.09,1218465,DISCA
2014-03-14,83.92,84.63,82.84,83.16,1236792,DISCA
2014-03-17,82.57,83.53,82.57,83.1,1538154,DISCA
2014-03-18,83.42,83.81,82.89,83.7,1475055,DISCA
2014-03-19,83.76,83.91,83.5,83.7,1219823,DISCA
2014-03-20,83.11,84.2,82.77,83.69,1148070,DISCA
2014-03-21,86.11,86.11,82.74,84.52,2216496,DISCA
2014-03-24,84.36,84.43,82.78,83.17,1336381,DISCA
2014-03-25,83.22,83.915,82.52,83.02,1602835,DISCA
2014-03-26,83.87,83.87,82.47,82.48,1349546,DISCA
2014-03-27,82.08,82.45,81.23,81.76,1511012,DISCA
2014-03-28,81.88,82.57,81.65,82.34,1091425,DISCA
2014-03-31,82.95,83.38,82.32,82.7,1412559,DISCA
2014-04-01,83.23,83.9,82.82,83.81,1268834,DISCA
2014-04-02,84.09,84.77,83.7501,84.2,1229336,DISCA
2014-04-03,84.44,84.61,83.33,83.74,1056955,DISCA
2014-04-04,84.44,84.44,82.7,83.04,1445423,DISCA
2014-04-07,83.14,83.14,80.21,80.69,2355561,DISCA
2014-04-08,80.21,80.81,79.33,80.42,2006058,DISCA
2014-04-09,80.7,80.89,80.16,80.77,1383723,DISCA
2014-04-10,80.48,80.85,79.225,79.38,2216695,DISCA
2014-04-11,78.22,79.59,77.42,77.67,2187719,DISCA
2014-04-14,78.29,78.43,76.69,77.07,1409881,DISCA
2014-04-15,77.47,77.68,75.1,76.8,1638486,DISCA
2014-04-16,77.55,77.88,77.12,77.86,976703,DISCA
2014-04-17,77.31,78.1,77.29,77.83,1313147,DISCA
2014-04-21,78.15,78.41,77.14,77.45,1171778,DISCA
2014-04-22,77.27,77.9,77.26,77.56,964906,DISCA
2014-04-23,77.53,78.47,77.46,77.52,1448416,DISCA
2014-04-24,78.09,78.25,77.37,77.45,1024647,DISCA
2014-04-25,77.22,77.47,76.51,76.61,807715,DISCA
2014-04-28,76.63,77.01,74.72,75.4,1464019,DISCA
2014-04-29,75.83,76.17,75.21,75.7,1586824,DISCA
2014-04-30,75.38,76.1,75.15,75.9,2562202,DISCA
2014-05-01,76.02,76.73,75.76,76.12,1516014,DISCA
2014-05-02,76.63,77.07,76.33,76.61,1026253,DISCA
2014-05-05,75.83,77.88,75.49,77.77,1727107,DISCA
2014-05-06,75.96,77.695,74.13,74.71,4201100,DISCA
2014-05-07,74.71,75.12,72.35,72.72,2049910,DISCA
2014-05-08,72.54,75.18,72.51,74.36,1824942,DISCA
2014-05-09,74.11,74.42,72.95,73.06,1642513,DISCA
2014-05-12,73.37,74.0,73.18,73.43,1441700,DISCA
2014-05-13,73.46,73.84,72.7,72.8,1562953,DISCA
2014-05-14,72.87,72.955,71.81,72.34,1492114,DISCA
2014-05-15,72.18,73.03,71.56,72.7,1688585,DISCA
2014-05-16,72.54,73.75,72.12,73.72,1870156,DISCA
2014-05-19,73.32,74.36,73.08,73.67,1615148,DISCA
2014-05-20,72.83,74.14,72.83,73.73,1433931,DISCA
2014-05-21,74.2,75.696,73.71,74.3,3010213,DISCA
2014-05-22,74.1,75.94,73.71,75.85,1837281,DISCA
2014-05-23,76.11,78.36,76.08,78.2,2399407,DISCA
2014-05-27,78.46,78.58,77.7,78.5,1824782,DISCA
2014-05-28,78.59,79.42,77.75,79.045,1801054,DISCA
2014-05-29,79.17,79.405,77.42,77.72,1397344,DISCA
2014-05-30,78.38,78.46,76.85,76.96,1377249,DISCA
2014-06-02,77.03,77.79,76.79,77.66,1511224,DISCA
2014-06-03,77.46,77.92,77.06,77.83,1699140,DISCA
2014-06-04,77.43,78.8,77.17,78.63,1511322,DISCA
2014-06-05,79.43,80.66,79.215,80.27,2457623,DISCA
2014-06-06,80.67,80.84,80.01,80.67,1535821,DISCA
2014-06-09,80.75,81.43,80.1,80.35,953085,DISCA
2014-06-10,80.23,80.42,79.74,80.36,1097739,DISCA
2014-06-11,79.91,80.25,78.41,78.68,1985710,DISCA
2014-06-12,78.57,79.17,78.26,78.5,1094558,DISCA
2014-06-13,78.51,79.05,77.54,77.72,1295833,DISCA
2014-06-16,75.94,77.34,75.94,76.99,1987116,DISCA
2014-06-17,76.77,77.32,76.38,77.14,1721569,DISCA
2014-06-18,77.32,77.32,76.03,76.92,1339199,DISCA
2014-06-19,77.08,77.4,75.6,75.65,1537864,DISCA
2014-06-20,75.59,75.68,73.46,73.79,2870819,DISCA
2014-06-23,73.68,75.63,73.31,74.45,2706907,DISCA
2014-06-24,74.13,74.96,74.07,74.34,1070781,DISCA
2014-06-25,73.64,74.95,73.625,74.56,1103136,DISCA
2014-06-26,73.12,73.88,71.81,72.89,3970026,DISCA
2014-06-27,71.65,74.15,71.65,74.06,2711392,DISCA
2014-06-30,73.8,75.065,73.8,74.28,1887084,DISCA
2014-07-01,74.35,75.44,74.2,75.19,1430359,DISCA
2014-07-02,75.0,76.07,74.93,75.93,1271122,DISCA
2014-07-03,76.0,77.12,75.98,76.57,759411,DISCA
2014-07-07,76.4,76.75,75.56,76.05,887321,DISCA
2014-07-08,75.85,76.185,75.66,75.85,1720539,DISCA
2014-07-09,76.33,78.94,76.18,78.71,2069642,DISCA
2014-07-10,77.11,78.9,77.11,77.94,1410713,DISCA
2014-07-11,77.11,78.78,77.11,78.59,1033297,DISCA
2014-07-14,79.05,79.05,77.86,78.22,811288,DISCA
2014-07-15,78.09,78.705,77.66,78.54,1334303,DISCA
2014-07-16,80.68,85.15,80.26,83.5,5820393,DISCA
2014-07-17,83.38,86.81,82.59,85.0,3605732,DISCA
2014-07-18,85.36,85.62,84.2,85.1,2177128,DISCA
2014-07-21,84.81,85.03,84.06,84.23,1401496,DISCA
2014-07-22,84.64,84.64,83.68,83.71,1436742,DISCA
2014-07-23,83.97,84.2,82.27,82.82,1544485,DISCA
2014-07-24,82.97,83.45,82.62,82.88,1351147,DISCA
2014-07-25,82.92,83.57,82.45,82.88,1227213,DISCA
2014-07-28,82.95,83.31,82.63,83.14,726012,DISCA
2014-07-29,82.95,84.11,82.85,82.93,1111333,DISCA
2014-07-30,83.34,84.49,82.76,83.71,1824221,DISCA
2014-07-31,82.47,86.24,81.1,85.21,2273952,DISCA
2014-08-01,85.0,85.24,83.04,83.33,2956920,DISCA
2014-08-04,83.52,84.55,83.32,84.37,1228040,DISCA
2014-08-05,84.29,84.46,83.55,84.25,1618183,DISCA
2014-08-06,83.78,83.78,82.31,83.02,2550026,DISCA
2014-08-07,43.25,43.64,40.65,40.975,3850670,DISCA
2014-08-08,41.06,42.35,40.84,42.28,2226465,DISCA
2014-08-11,42.29,43.07,42.29,42.5,2938036,DISCA
2014-08-12,42.53,42.61,41.83,42.32,1909021,DISCA
2014-08-13,40.89,42.72,40.89,42.71,2999498,DISCA
2014-08-14,42.69,42.87,42.51,42.765,1438069,DISCA
2014-08-15,43.12,43.54,42.9,43.485,2212872,DISCA
2014-08-18,43.84,44.47,43.671,44.39,2165443,DISCA
2014-08-19,44.25,44.61,43.9,44.43,1812020,DISCA
2014-08-20,44.29,44.87,44.13,44.83,1484193,DISCA
2014-08-21,44.73,44.86,44.42,44.76,1612788,DISCA
2014-08-22,44.82,44.99,44.29,44.3,1610600,DISCA
2014-08-25,44.47,44.67,43.73,43.91,1760824,DISCA
2014-08-26,43.81,44.44,43.69,44.09,1904227,DISCA
2014-08-27,43.97,44.19,43.66,43.78,1922481,DISCA
2014-08-28,43.7,43.94,43.44,43.76,2051967,DISCA
2014-08-29,43.75,44.13,43.41,43.72,1818357,DISCA
2014-09-02,43.9,44.21,43.86,44.01,2927827,DISCA
2014-09-03,44.05,44.29,43.24,43.455,2755976,DISCA
2014-09-04,43.64,43.78,43.11,43.5,2226632,DISCA
2014-09-05,43.52,43.705,42.885,43.44,2482159,DISCA
2014-09-08,43.07,43.8,41.86,42.44,4189737,DISCA
2014-09-09,42.27,42.335,40.85,40.91,4262495,DISCA
2014-09-10,40.83,41.06,40.38,40.97,2245144,DISCA
2014-09-11,40.84,41.09,40.06,40.37,3048609,DISCA
2014-09-12,40.44,40.44,39.431,39.66,3805346,DISCA
2014-09-15,40.42,40.44,38.53,39.35,5221840,DISCA
2014-09-16,39.37,39.87,38.7,39.455,5549400,DISCA
2014-09-17,39.34,40.09,39.29,39.95,3821532,DISCA
2014-09-18,40.01,40.19,39.67,39.97,2791337,DISCA
2014-09-19,40.2,40.665,39.91,40.5,15560930,DISCA
2014-09-22,40.41,40.48,39.29,39.35,3370968,DISCA
2014-09-23,39.46,39.46,38.2,38.22,3235368,DISCA
2014-09-24,38.38,38.49,37.75,38.105,2649245,DISCA
2014-09-25,37.92,38.375,37.825,38.09,3471037,DISCA
2014-09-26,38.07,39.059,37.97,39.0,2992077,DISCA
2014-09-29,38.51,38.897,37.3,37.705,4455871,DISCA
2014-09-30,37.83,38.13,37.66,37.8,3200298,DISCA
2014-10-01,37.63,37.89,36.3,36.31,5402095,DISCA
2014-10-02,36.12,36.41,35.47,36.27,5380880,DISCA
2014-10-03,36.36,37.13,36.11,37.0,2795763,DISCA
2014-10-06,37.16,37.4625,36.78,36.85,2572244,DISCA
2014-10-07,36.65,36.765,36.05,36.2,4021906,DISCA
2014-10-08,36.14,37.275,36.0,37.16,5510188,DISCA
2014-10-09,37.0,37.09,35.72,35.79,4054228,DISCA
2014-10-10,35.79,35.99,35.05,35.07,3447690,DISCA
2014-10-13,35.0,35.25,33.88,33.905,3393025,DISCA
2014-10-14,34.19,35.44,34.19,34.31,5207588,DISCA
2014-10-15,33.73,34.95,33.21,34.45,4365634,DISCA
2014-10-16,33.76,34.45,33.64,34.19,3161482,DISCA
2014-10-17,34.46,35.17,34.45,34.65,1878598,DISCA
2014-10-20,34.5,34.8,34.06,34.65,2064471,DISCA
2014-10-21,34.8,36.5,34.65,36.245,2830131,DISCA
2014-10-22,36.31,36.48,34.85,34.89,2220219,DISCA
2014-10-23,35.22,36.59,35.002,35.97,3074935,DISCA
2014-10-24,35.99,36.75,35.7,36.61,2112648,DISCA
2014-10-27,36.48,36.72,36.165,36.52,1636211,DISCA
2014-10-28,36.45,37.3762,36.45,37.24,2495855,DISCA
2014-10-29,37.13,37.64,36.72,37.02,1565755,DISCA
2014-10-30,36.14,36.91,35.52,35.94,5342001,DISCA
2014-10-31,36.74,37.0,35.15,35.35,5822569,DISCA
2014-11-03,35.35,35.73,35.01,35.67,3740344,DISCA
2014-11-04,32.66,33.54,32.03,33.31,11848428,DISCA
2014-11-05,33.29,34.53,32.15,34.47,11660084,DISCA
2014-11-06,34.56,34.7,32.88,32.9,4515490,DISCA
2014-11-07,33.02,33.33,32.56,32.62,5338461,DISCA
2014-11-10,32.78,32.9,32.19,32.26,4724199,DISCA
2014-11-11,32.34,32.68,31.87,31.99,6446441,DISCA
2014-11-12,31.29,32.02,31.29,31.86,4781126,DISCA
2014-11-13,31.99,32.98,31.75,32.86,7771117,DISCA
2014-11-14,32.92,33.63,32.75,33.53,6156624,DISCA
2014-11-17,33.21,33.52,32.45,32.53,3759018,DISCA
2014-11-18,32.79,33.57,32.415,33.36,4770646,DISCA
2014-11-19,33.17,33.46,32.76,32.97,4012637,DISCA
2014-11-20,32.76,33.95,32.65,33.92,4060831,DISCA
2014-11-21,34.22,34.22,33.445,33.75,3043041,DISCA
2014-11-24,34.02,34.61,33.81,34.585,2791453,DISCA
2014-11-25,34.83,35.35,34.62,34.81,3009837,DISCA
2014-11-26,34.81,34.96,34.45,34.73,1875949,DISCA
2014-11-28,35.06,35.09,34.47,34.9,1077721,DISCA
2014-12-01,34.63,35.04,34.39,34.69,2111130,DISCA
2014-12-02,34.8,35.2,34.65,34.92,1558161,DISCA
2014-12-03,34.93,35.69,34.83,35.31,2701311,DISCA
2014-12-04,35.24,35.31,34.31,34.43,2671621,DISCA
2014-12-05,34.43,34.6,33.16,33.97,7058428,DISCA
2014-12-08,33.83,34.14,33.38,33.67,4337483,DISCA
2014-12-09,33.54,34.69,33.14,34.64,3732734,DISCA
2014-12-10,34.43,34.59,33.865,33.9,2984382,DISCA
2014-12-11,34.11,34.6697,33.99,34.05,2727269,DISCA
2014-12-12,33.32,34.3,33.06,33.38,4978208,DISCA
2014-12-15,33.77,34.0,32.69,32.87,2459006,DISCA
2014-12-16,32.91,33.7,32.48,33.19,2811492,DISCA
2014-12-17,33.3,34.34,33.22,34.22,1931625,DISCA
2014-12-18,34.68,35.45,34.47,35.41,3520897,DISCA
2014-12-19,35.76,35.78,34.85,35.43,5941534,DISCA
2014-12-22,35.56,35.61,34.35,34.6,3592532,DISCA
2014-12-23,34.72,35.5,34.65,35.08,2389975,DISCA
2014-12-24,34.98,35.18,34.79,34.89,715752,DISCA
2014-12-26,35.04,35.13,34.61,34.87,1377109,DISCA
2014-12-29,34.75,35.74,34.7001,35.46,1403696,DISCA
2014-12-30,35.42,35.42,34.64,35.215,1779651,DISCA
2014-12-31,35.35,35.53,34.39,34.45,2689324,DISCA
2015-01-02,34.63,34.64,34.12,34.48,1987147,DISCA
2015-01-05,34.35,34.41,32.9375,33.06,1943507,DISCA
2015-01-06,33.08,33.13,31.93,31.98,3874813,DISCA
2015-01-07,32.27,32.27,31.465,32.21,4011683,DISCA
2015-01-08,32.64,32.75,31.935,32.47,4341083,DISCA
2015-01-09,32.38,32.54,31.96,32.03,3103780,DISCA
2015-01-12,32.2,32.2899,31.575,31.64,3348599,DISCA
2015-01-13,31.88,32.22,31.02,31.21,4466206,DISCA
2015-01-14,30.57,30.76,29.575,30.0,6142527,DISCA
2015-01-15,30.15,30.15,29.43,29.47,5078301,DISCA
2015-01-16,29.25,29.72,28.94,29.415,9682437,DISCA
2015-01-20,29.61,29.61,28.75,29.25,6504557,DISCA
2015-01-21,29.12,29.83,29.05,29.455,5661986,DISCA
2015-01-22,29.62,30.195,29.49,30.06,4569542,DISCA
2015-01-23,29.25,30.146,29.25,29.84,3029665,DISCA
2015-01-26,29.98,30.36,29.88,30.06,2152424,DISCA
2015-01-27,29.59,30.2,29.55,30.05,2156689,DISCA
2015-01-28,30.22,30.288,29.64,29.775,4595618,DISCA
2015-01-29,29.9,29.9,29.295,29.74,4583852,DISCA
2015-01-30,29.56,29.85,28.94,28.985,5457886,DISCA
2015-02-02,29.16,29.28,28.715,29.28,3332523,DISCA
2015-02-03,29.51,30.19,29.32,29.57,6038323,DISCA
2015-02-04,29.61,30.44,29.6,30.1,4554247,DISCA
2015-02-05,30.1,30.28,29.04,29.19,5389772,DISCA
2015-02-06,29.15,30.43,29.15,29.905,2719136,DISCA
2015-02-09,29.48,30.22,29.48,30.05,2457129,DISCA
2015-02-10,30.23,30.88,29.87,30.84,2686933,DISCA
2015-02-11,30.91,31.0,30.19,30.595,2592550,DISCA
2015-02-12,30.67,30.95,30.065,30.345,3758842,DISCA
2015-02-13,30.25,31.54,30.25,31.45,4509473,DISCA
2015-02-17,31.5,31.74,30.78,30.8,3753393,DISCA
2015-02-18,30.85,31.12,30.61,30.9,4991759,DISCA
2015-02-19,30.65,32.37,29.7,31.1,9924046,DISCA
2015-02-20,31.0,31.17,29.445,30.93,23015882,DISCA
2015-02-23,32.0,33.82,31.9,32.335,17369364,DISCA
2015-02-24,32.9,33.165,32.34,33.0,7012927,DISCA
2015-02-25,33.06,33.77,32.775,32.94,6331370,DISCA
2015-02-26,32.95,33.14,32.13,32.445,3316307,DISCA
2015-02-27,32.53,32.73,32.21,32.3,4123595,DISCA
2015-03-02,32.38,32.81,32.1,32.65,3452185,DISCA
2015-03-03,32.56,34.05,32.46,33.995,5858203,DISCA
2015-03-04,33.92,33.95,33.32,33.8,4156424,DISCA
2015-03-05,33.82,33.93,33.36,33.56,2602125,DISCA
2015-03-06,33.39,33.53,32.79,33.08,5398008,DISCA
2015-03-09,33.08,33.27,32.65,32.805,2998106,DISCA
2015-03-10,32.8,32.85,32.19,32.365,3284504,DISCA
2015-03-11,32.34,32.63,32.17,32.4,3057067,DISCA
2015-03-12,32.49,32.72,31.74,32.39,3979433,DISCA
2015-03-13,32.25,32.45,31.595,32.03,4304661,DISCA
2015-03-16,32.19,32.64,31.7,32.605,2331990,DISCA
2015-03-17,32.35,32.494,31.795,32.11,3820846,DISCA
2015-03-18,31.95,32.028,31.08,31.65,5980907,DISCA
2015-03-19,31.52,31.84,31.19,31.82,4706807,DISCA
2015-03-20,32.01,32.46,31.66,32.45,3855862,DISCA
2015-03-23,32.45,32.795,32.38,32.55,2269541,DISCA
2015-03-24,32.38,32.71,32.22,32.51,2319529,DISCA
2015-03-25,32.52,32.55,31.15,31.55,5454845,DISCA
2015-03-26,31.35,31.48,30.6001,30.93,5427210,DISCA
2015-03-27,30.83,31.67,30.64,31.27,3424919,DISCA
2015-03-30,31.32,31.64,31.01,31.09,2484042,DISCA
2015-03-31,31.06,31.21,30.67,30.76,3194016,DISCA
2015-04-01,30.83,31.13,30.51,30.91,3273049,DISCA
2015-04-02,31.17,32.185,30.71,32.15,4459436,DISCA
2015-04-06,31.89,32.96,31.68,32.71,5449353,DISCA
2015-04-07,32.64,33.21,32.39,32.92,4396613,DISCA
2015-04-08,32.92,33.25,32.72,32.84,3646527,DISCA
2015-04-09,32.88,33.25,32.72,33.21,2352166,DISCA
2015-04-10,33.3,33.31,32.91,33.04,2255871,DISCA
2015-04-13,33.1,33.5,32.8,33.03,2797094,DISCA
2015-04-14,32.87,33.21,32.435,32.94,5981286,DISCA
2015-04-15,33.0,33.68,32.87,33.38,2540845,DISCA
2015-04-16,33.25,33.5,32.97,33.18,2475406,DISCA
2015-04-17,32.89,33.08,32.18,32.8,4823241,DISCA
2015-04-20,33.06,34.31,33.0,33.96,6742397,DISCA
2015-04-21,33.96,34.05,33.37,33.48,2671044,DISCA
2015-04-22,33.49,33.71,33.13,33.53,2310653,DISCA
2015-04-23,33.38,34.075,33.22,33.64,3190176,DISCA
2015-04-24,33.57,33.6,32.7,32.71,3250091,DISCA
2015-04-27,32.81,33.03,32.15,32.24,2328196,DISCA
2015-04-28,31.92,32.09,31.25,31.7,10121274,DISCA
2015-04-29,31.61,32.355,31.53,32.19,4865323,DISCA
2015-04-30,32.04,32.485,31.98,32.36,4940799,DISCA
2015-05-01,32.58,32.9,32.34,32.74,3337916,DISCA
2015-05-04,32.89,33.41,32.69,33.37,4129139,DISCA
2015-05-05,33.57,33.93,32.57,32.59,8660006,DISCA
2015-05-06,32.6,32.76,31.64,32.0,7036704,DISCA
2015-05-07,32.06,32.06,31.21,31.505,4257873,DISCA
2015-05-08,31.86,31.86,31.28,31.33,3312117,DISCA
2015-05-11,31.35,31.64,30.73,30.775,2770048,DISCA
2015-05-12,30.89,32.62,30.55,32.02,15921441,DISCA
2015-05-13,32.0,32.14,31.21,31.44,5184600,DISCA
2015-05-14,31.51,31.8,31.219,31.4,3184906,DISCA
2015-05-15,31.36,31.76,31.235,31.755,2872553,DISCA
2015-05-18,31.57,33.075,31.52,32.98,5038971,DISCA
2015-05-19,32.78,33.58,32.59,33.33,4240435,DISCA
2015-05-20,33.51,33.77,33.33,33.57,2993154,DISCA
2015-05-21,33.49,33.72,33.2,33.3,3036846,DISCA
2015-05-22,33.3,33.44,32.88,33.15,2055633,DISCA
2015-05-26,33.1,33.2,32.6651,32.85,1991970,DISCA
2015-05-27,32.9,33.25,32.75,33.1,1909427,DISCA
2015-05-28,33.09,33.24,32.97,33.05,1667634,DISCA
2015-05-29,33.1,34.08,33.03,33.94,5511183,DISCA
2015-06-01,34.07,34.28,33.8,33.93,2863760,DISCA
2015-06-02,33.92,34.225,33.61,33.95,2067786,DISCA
2015-06-03,33.88,34.15,33.58,33.97,2199516,DISCA
2015-06-04,33.65,34.06,33.511,33.86,2600331,DISCA
2015-06-05,33.77,34.79,33.54,34.45,3724455,DISCA
2015-06-08,34.4,34.5,33.6,33.775,3220433,DISCA
2015-06-09,33.93,33.93,33.15,33.44,2025643,DISCA
2015-06-10,33.57,33.65,33.08,33.23,1797201,DISCA
2015-06-11,33.38,33.48,32.61,32.96,2196766,DISCA
2015-06-12,32.95,33.0,32.395,32.505,2793547,DISCA
2015-06-15,32.41,32.92,32.08,32.73,2528678,DISCA
2015-06-16,32.76,33.01,32.48,32.89,1695367,DISCA
2015-06-17,32.85,33.45,32.8401,33.34,2289919,DISCA
2015-06-18,33.47,34.1,33.35,33.9,2098714,DISCA
2015-06-19,33.88,34.07,33.55,33.905,2286024,DISCA
2015-06-22,33.36,34.373,33.22,33.94,1942165,DISCA
2015-06-23,34.03,34.1,33.57,34.04,2585659,DISCA
2015-06-24,34.1,34.12,33.645,33.75,1802926,DISCA
2015-06-25,33.92,33.92,33.5,33.6,2324325,DISCA
2015-06-26,33.71,34.17,33.46,33.84,6361240,DISCA
2015-06-29,34.25,34.49,33.13,33.215,3132797,DISCA
2015-06-30,33.54,33.67,33.085,33.26,3228024,DISCA
2015-07-01,33.44,33.57,32.99,33.29,3907437,DISCA
2015-07-02,33.45,33.93,32.92,33.18,3534438,DISCA
2015-07-06,32.99,33.54,32.86,33.09,2403577,DISCA
2015-07-07,33.18,33.885,32.45,33.8,3661982,DISCA
2015-07-08,33.73,34.26,32.71,32.78,2876545,DISCA
2015-07-09,32.97,33.23,32.5,32.53,2692893,DISCA
2015-07-10,32.94,33.54,32.7701,33.38,2098077,DISCA
2015-07-13,33.59,34.0,33.47,33.53,2684578,DISCA
2015-07-14,33.73,34.17,33.58,34.01,2230069,DISCA
2015-07-15,34.12,34.35,33.84,33.92,1749122,DISCA
2015-07-16,34.2,34.94,34.0,34.8,2146377,DISCA
2015-07-17,34.18,34.7,33.17,33.31,3336762,DISCA
2015-07-20,32.88,32.88,31.855,32.64,4054226,DISCA
2015-07-21,32.32,32.385,31.8,31.82,3491070,DISCA
2015-07-22,31.77,32.45,31.61,32.43,3078199,DISCA
2015-07-23,32.39,32.58,31.9,32.15,2489620,DISCA
2015-07-24,32.21,32.25,31.7,31.8,1569812,DISCA
2015-07-27,31.61,32.63,31.1,31.54,3785655,DISCA
2015-07-28,31.61,31.7899,31.0,31.31,2967552,DISCA
2015-07-29,31.3,31.79,30.9,31.61,3031294,DISCA
2015-07-30,31.45,32.3,31.28,32.23,3387471,DISCA
2015-07-31,32.44,33.1599,32.18,33.02,3675652,DISCA
2015-08-03,33.0,33.3,31.5,32.71,3335806,DISCA
2015-08-04,32.71,33.43,32.36,32.86,3820724,DISCA
2015-08-05,32.41,32.61,28.47,28.87,12193915,DISCA
2015-08-06,29.01,29.96,28.195,29.875,12320495,DISCA
2015-08-07,30.35,30.35,29.0,29.44,7099909,DISCA
2015-08-10,29.83,29.92,29.32,29.55,4511283,DISCA
2015-08-11,29.42,29.43,28.68,28.74,3121973,DISCA
2015-08-12,28.5,28.96,28.47,28.93,3251140,DISCA
2015-08-13,28.88,28.88,28.39,28.48,5030758,DISCA
2015-08-14,28.49,28.67,28.191,28.31,2433723,DISCA
2015-08-17,28.18,29.4,28.17,29.32,2870343,DISCA
2015-08-18,29.3,29.51,28.93,29.05,1680795,DISCA
2015-08-19,29.05,29.19,28.51,28.78,2090652,DISCA
2015-08-20,28.46,28.5,27.02,27.32,7497427,DISCA
2015-08-21,27.02,27.32,26.69,27.1,5561074,DISCA
2015-08-24,25.62,26.82,25.11,26.05,6545802,DISCA
2015-08-25,26.79,26.79,25.82,25.82,7841113,DISCA
2015-08-26,26.35,26.59,25.9,26.52,3998936,DISCA
2015-08-27,26.64,27.29,26.36,26.91,3195108,DISCA
2015-08-28,26.69,27.42,26.59,27.11,2473691,DISCA
2015-08-31,26.95,26.96,26.385,26.6,2738612,DISCA
2015-09-01,26.03,26.49,26.0,26.28,4474690,DISCA
2015-09-02,26.69,26.75,26.015,26.75,3374362,DISCA
2015-09-03,26.79,27.68,26.621,27.12,3087934,DISCA
2015-09-04,26.8,27.07,26.59,26.73,2076287,DISCA
2015-09-08,27.62,27.89,27.105,27.22,3604986,DISCA
2015-09-09,27.42,27.68,26.75,26.82,2669168,DISCA
2015-09-10,26.79,27.13,26.56,26.9,2936635,DISCA
2015-09-11,26.8,27.06,26.42,26.94,2367684,DISCA
2015-09-14,26.79,26.89,26.185,26.57,3042916,DISCA
2015-09-15,26.71,27.08,26.49,26.99,2071947,DISCA
2015-09-16,27.13,28.1301,27.13,27.89,2899390,DISCA
2015-09-17,27.9,28.68,27.83,28.29,3011287,DISCA
2015-09-18,27.95,28.52,27.62,28.28,3690315,DISCA
2015-09-21,28.32,28.85,28.14,28.81,4520794,DISCA
2015-09-22,28.42,28.44,27.445,27.81,4081300,DISCA
2015-09-23,27.8,27.95,27.5,27.67,2515266,DISCA
2015-09-24,27.5,27.96,27.013,27.65,2614531,DISCA
2015-09-25,27.66,27.92,27.3899,27.84,2580497,DISCA
2015-09-28,27.85,28.31,27.65,27.78,3996253,DISCA
2015-09-29,28.1,28.23,25.57,26.4,14228187,DISCA
2015-09-30,26.45,26.77,25.27,26.03,6528868,DISCA
2015-10-01,26.15,26.17,25.27,25.36,4624661,DISCA
2015-10-02,25.1,26.11,25.02,26.09,3651522,DISCA
2015-10-05,26.35,27.1,26.23,26.88,3597130,DISCA
2015-10-06,27.02,27.4633,26.87,27.21,3103880,DISCA
2015-10-07,27.37,28.5,27.37,28.01,3978895,DISCA
2015-10-08,27.98,28.95,27.81,28.84,3901850,DISCA
2015-10-09,28.93,29.29,28.5,28.9,2284010,DISCA
2015-10-12,29.0,29.0,28.48,28.84,3144125,DISCA
2015-10-13,28.72,29.1,28.5,28.83,2973409,DISCA
2015-10-14,28.42,28.88,27.85,28.35,1764848,DISCA
2015-10-15,28.46,28.87,27.95,28.86,2154890,DISCA
2015-10-16,28.59,28.75,28.17,28.49,3212974,DISCA
2015-10-19,28.46,28.77,28.17,28.7,2165211,DISCA
2015-10-20,28.77,29.38,28.5,29.18,3034100,DISCA
2015-10-21,29.29,29.54,28.715,28.81,1698581,DISCA
2015-10-22,28.85,29.67,28.74,29.45,2029629,DISCA
2015-10-23,29.69,29.91,29.4,29.77,2451559,DISCA
2015-10-26,29.84,29.84,29.135,29.29,2297722,DISCA
2015-10-27,29.05,29.32,28.32,28.78,3149391,DISCA
2015-10-28,28.82,29.555,28.62,29.53,2449361,DISCA
2015-10-29,29.32,30.13,29.095,29.37,2802921,DISCA
2015-10-30,29.38,29.67,28.72,29.44,2685011,DISCA
2015-11-02,29.53,30.24,29.42,30.06,4489055,DISCA
2015-11-03,31.0,31.8,30.1,31.08,6098444,DISCA
2015-11-04,31.13,31.52,29.26,30.3,7195878,DISCA
2015-11-05,30.36,30.36,29.14,29.51,4104274,DISCA
2015-11-06,29.29,29.46,28.8,29.01,4429571,DISCA
2015-11-09,29.1,29.39,28.245,29.0,3677118,DISCA
2015-11-10,29.1,30.085,29.02,30.06,3571445,DISCA
2015-11-11,30.32,31.35,30.1,30.61,4086484,DISCA
2015-11-12,30.48,30.76,30.1,30.16,3086062,DISCA
2015-11-13,30.17,30.44,29.86,29.98,2433174,DISCA
2015-11-16,29.89,30.62,29.87,30.59,2321316,DISCA
2015-11-17,30.67,30.96,29.88,30.1,3666397,DISCA
2015-11-18,30.28,30.8,30.215,30.78,1981140,DISCA
2015-11-19,30.82,30.88,30.1743,30.56,2672762,DISCA
2015-11-20,30.7,31.0,30.5,30.77,2189492,DISCA
2015-11-23,30.69,31.3328,30.31,30.71,2519977,DISCA
2015-11-24,30.57,31.155,30.41,30.95,2904870,DISCA
2015-11-25,30.89,31.26,30.29,31.12,2695099,DISCA
2015-11-27,31.12,31.33,30.65,31.08,1460073,DISCA
2015-11-30,31.15,31.39,30.71,31.14,3078006,DISCA
2015-12-01,31.22,31.38,30.875,31.08,2498906,DISCA
2015-12-02,31.13,31.25,30.04,30.18,3877957,DISCA
2015-12-03,30.18,30.6,29.67,30.12,2888171,DISCA
2015-12-04,30.14,30.85,29.89,30.73,2350163,DISCA
2015-12-07,30.73,30.845,30.12,30.7,2305871,DISCA
2015-12-08,30.44,30.44,29.39,29.43,4313063,DISCA
2015-12-09,29.26,29.47,28.32,28.45,4535821,DISCA
2015-12-10,28.44,28.82,28.04,28.39,3195427,DISCA
2015-12-11,27.92,28.12,27.15,27.37,3029231,DISCA
2015-12-14,27.36,27.68,25.99,26.45,6131402,DISCA
2015-12-15,26.58,27.48,26.31,26.52,4982658,DISCA
2015-12-16,26.8,27.41,26.62,27.18,3438156,DISCA
2015-12-17,27.21,27.36,26.3,26.48,2920615,DISCA
2015-12-18,26.47,26.47,25.83,26.22,7112382,DISCA
2015-12-21,26.6,26.63,26.16,26.28,2870690,DISCA
2015-12-22,26.38,27.04,26.27,26.87,2471128,DISCA
2015-12-23,26.86,27.235,26.71,27.135,2653207,DISCA
2015-12-24,27.17,27.29,26.97,27.09,980439,DISCA
2015-12-28,26.69,27.06,26.27,26.84,1881859,DISCA
2015-12-29,27.0,27.19,26.75,26.9,1475444,DISCA
2015-12-30,26.89,27.08,26.35,26.56,2032605,DISCA
2015-12-31,26.5,26.91,26.3,26.68,1694641,DISCA
2016-01-04,26.13,26.8499,25.9,26.41,2762967,DISCA
2016-01-05,26.46,27.14,26.17,26.47,1738467,DISCA
2016-01-06,25.96,26.64,25.93,26.28,2268542,DISCA
2016-01-07,25.75,26.03,25.23,25.48,2927312,DISCA
2016-01-08,25.65,26.18,25.38,26.01,2886474,DISCA
2016-01-11,26.08,26.31,25.42,25.83,2437110,DISCA
2016-01-12,25.95,26.64,25.89,26.33,2433407,DISCA
2016-01-13,26.43,26.7,25.38,25.54,2114710,DISCA
2016-01-14,25.69,26.55,25.445,26.3,3830658,DISCA
2016-01-15,25.54,26.11,25.34,25.89,2156653,DISCA
2016-01-19,26.14,26.41,25.43,25.79,3583808,DISCA
2016-01-20,25.34,25.765,24.7,25.53,3014226,DISCA
2016-01-21,25.53,26.31,25.21,25.89,3448687,DISCA
2016-01-22,26.36,27.03,26.28,26.9,3350058,DISCA
2016-01-25,26.71,26.87,26.18,26.25,2310490,DISCA
2016-01-26,26.43,27.48,26.34,27.42,3048322,DISCA
2016-01-27,27.4,28.03,26.99,27.1,3274670,DISCA
2016-01-28,27.37,27.42,26.22,26.73,2777809,DISCA
2016-01-29,26.79,27.62,26.71,27.59,2537446,DISCA
2016-02-01,27.33,27.82,26.89,27.64,2538276,DISCA
2016-02-02,27.22,27.4266,26.32,26.4,2768630,DISCA
2016-02-03,26.54,27.31,25.95,27.27,2422039,DISCA
2016-02-04,27.38,28.32,27.36,27.7,3172421,DISCA
2016-02-05,27.7,27.74,26.79,27.21,3111751,DISCA
2016-02-08,26.84,26.975,25.485,26.02,3123896,DISCA
2016-02-09,25.51,25.58,24.2,24.72,5795705,DISCA
2016-02-10,24.63,25.135,23.85,24.745,3901971,DISCA
2016-02-11,24.13,24.55,23.74,24.33,3624988,DISCA
2016-02-12,24.47,25.07,24.2,25.0,3039402,DISCA
2016-02-16,24.71,25.67,24.205,25.56,4251498,DISCA
2016-02-17,25.67,26.97,25.41,26.71,5594513,DISCA
2016-02-18,25.9,26.19,24.33,25.62,7059066,DISCA
2016-02-19,25.49,25.87,25.09,25.35,3970521,DISCA
2016-02-22,25.72,26.36,25.66,26.19,3765580,DISCA
2016-02-23,26.2,26.2,25.1,25.19,4099636,DISCA
2016-02-24,24.92,25.35,24.43,25.2,4072925,DISCA
2016-02-25,25.38,25.385,24.53,24.88,3331116,DISCA
2016-02-26,25.07,25.32,24.84,25.08,4317832,DISCA
2016-02-29,25.04,25.42,24.83,25.0,3768365,DISCA
2016-03-01,25.26,26.7,25.06,26.43,5441741,DISCA
2016-03-02,26.27,27.08,26.22,26.78,4479878,DISCA
2016-03-03,26.6,27.86,26.6,27.63,4734044,DISCA
2016-03-04,27.54,27.88,27.03,27.6,4254819,DISCA
2016-03-07,27.32,28.185,27.151,28.06,2938255,DISCA
2016-03-08,27.84,27.895,27.1,27.18,4029622,DISCA
2016-03-09,27.49,27.86,27.26,27.67,2973384,DISCA
2016-03-10,27.88,27.92,27.22,27.64,2377433,DISCA
2016-03-11,27.95,28.65,27.61,28.44,2971021,DISCA
2016-03-14,28.01,28.45,27.5,27.93,2774209,DISCA
2016-03-15,27.82,27.99,27.46,27.66,2827101,DISCA
2016-03-16,27.49,28.57,27.36,28.55,2874825,DISCA
2016-03-17,28.58,29.235,28.54,29.1,2890215,DISCA
2016-03-18,29.16,29.53,28.92,29.42,3441042,DISCA
2016-03-21,29.27,29.75,28.66,29.24,2396011,DISCA
2016-03-22,28.97,29.12,28.54,28.87,2249780,DISCA
2016-03-23,28.8864,28.8864,27.52,27.81,3373022,DISCA
2016-03-24,27.58,28.1,27.32,27.99,2472209,DISCA
2016-03-28,28.15,28.46,27.92,28.23,1331773,DISCA
2016-03-29,28.19,28.38,27.785,28.24,2063039,DISCA
2016-03-30,28.45,28.53,27.99,28.09,1851440,DISCA
2016-03-31,28.16,28.69,28.16,28.63,2615977,DISCA
2016-04-01,28.27,28.98,28.17,28.9,2300668,DISCA
2016-04-04,29.0,29.26,28.75,28.88,1854969,DISCA
2016-04-05,28.65,28.825,28.36,28.62,2386814,DISCA
2016-04-06,28.73,29.01,28.45,28.93,2223577,DISCA
2016-04-07,28.72,28.89,27.66,27.91,3981545,DISCA
2016-04-08,28.39,28.43,27.9,28.17,2893902,DISCA
2016-04-11,28.44,28.6,28.05,28.35,3233888,DISCA
2016-04-12,28.44,28.57,27.91,28.38,2527650,DISCA
2016-04-13,28.59,29.075,28.36,28.7,2113453,DISCA
2016-04-14,28.69,28.845,28.37,28.38,2065753,DISCA
2016-04-15,28.36,28.44,28.015,28.34,2361330,DISCA
2016-04-18,28.21,28.83,28.15,28.55,1412585,DISCA
2016-04-19,28.63,29.2125,28.28,28.34,3331634,DISCA
2016-04-20,28.34,28.41,27.76,28.16,3345115,DISCA
2016-04-21,28.3,28.85,28.17,28.37,2616633,DISCA
2016-04-22,28.34,28.95,28.24,28.8,2568312,DISCA
2016-04-25,28.53,28.73,27.78,27.93,4779335,DISCA
2016-04-26,27.6,28.475,27.54,28.2,2905471,DISCA
2016-04-27,28.3,28.54,28.0,28.44,1721408,DISCA
2016-04-28,28.29,28.59,27.945,28.15,2246926,DISCA
2016-04-29,28.01,28.06,26.99,27.31,4294866,DISCA
2016-05-02,27.37,28.09,27.14,27.93,3774775,DISCA
2016-05-03,27.6,27.7,26.92,27.0,3540360,DISCA
2016-05-04,27.04,27.53,26.57,26.59,6455460,DISCA
2016-05-05,27.55,28.32,27.25,27.74,8407436,DISCA
2016-05-06,27.68,28.35,27.41,28.28,4331635,DISCA
2016-05-09,28.38,28.588,28.06,28.15,2672477,DISCA
2016-05-10,28.33,29.37,28.26,29.31,4655506,DISCA
2016-05-11,29.11,29.295,28.78,28.97,3986317,DISCA
2016-05-12,29.12,29.15,27.84,28.14,5648031,DISCA
2016-05-13,28.04,28.69,27.89,27.98,3739914,DISCA
2016-05-16,28.09,28.22,27.48,27.53,3590600,DISCA
2016-05-17,27.37,27.92,27.22,27.45,4087004,DISCA
2016-05-18,26.79,26.84,26.291,26.71,6318548,DISCA
2016-05-19,26.61,26.715,26.06,26.1,3524795,DISCA
2016-05-20,26.34,26.76,26.05,26.17,3658477,DISCA
2016-05-23,26.23,26.63,26.155,26.24,2755138,DISCA
2016-05-24,26.29,26.62,26.29,26.53,3540107,DISCA
2016-05-25,26.62,27.13,26.52,27.0,2396036,DISCA
2016-05-26,27.05,27.3,26.81,27.07,2363647,DISCA
2016-05-27,27.03,27.645,27.03,27.55,2658039,DISCA
2016-05-31,27.69,27.97,27.52,27.85,3184489,DISCA
2016-06-01,27.72,27.92,27.31,27.81,1807143,DISCA
2016-06-02,27.71,28.45,27.68,28.3,3167252,DISCA
2016-06-03,28.22,28.415,27.75,28.39,3731947,DISCA
2016-06-06,28.54,28.89,28.04,28.88,4152339,DISCA
2016-06-07,28.18,28.2,27.64,27.85,5662643,DISCA
2016-06-08,28.07,28.16,27.8,28.04,1569787,DISCA
2016-06-09,27.87,27.89,27.21,27.33,2757851,DISCA
2016-06-10,26.95,27.51,25.99,26.15,4161062,DISCA
2016-06-13,26.15,26.51,25.97,25.97,1976853,DISCA
2016-06-14,25.94,26.09,25.44,25.67,5049260,DISCA
2016-06-15,25.74,26.145,25.48,25.54,4329282,DISCA
2016-06-16,25.38,25.57,25.11,25.55,3632311,DISCA
2016-06-17,25.69,26.03,25.43,25.59,3341584,DISCA
2016-06-20,25.95,26.5185,25.93,26.09,3313204,DISCA
2016-06-21,26.16,26.16,25.4,25.76,3252990,DISCA
2016-06-22,25.96,26.28,25.76,25.99,3066510,DISCA
2016-06-23,26.21,26.44,26.1,26.37,2989773,DISCA
2016-06-24,25.18,25.325,24.295,24.46,6384138,DISCA
2016-06-27,24.46,24.53,23.67,23.73,5231436,DISCA
2016-06-28,24.02,24.045,23.66,23.91,3521735,DISCA
2016-06-29,23.92,24.455,23.77,24.38,3558680,DISCA
2016-06-30,24.51,25.26,24.5,25.23,6201589,DISCA
2016-07-01,25.29,25.515,25.11,25.25,2981378,DISCA
2016-07-05,25.07,25.16,24.53,24.77,2947820,DISCA
2016-07-06,24.62,25.12,24.44,25.1,3318155,DISCA
2016-07-07,25.15,25.51,25.09,25.41,3182677,DISCA
2016-07-08,25.5,25.81,25.48,25.62,3462138,DISCA
2016-07-11,25.69,25.83,25.23,25.25,4112024,DISCA
2016-07-12,25.48,25.62,25.36,25.54,3977118,DISCA
2016-07-13,25.69,25.69,25.37,25.49,3059971,DISCA
2016-07-14,25.76,25.83,25.465,25.7,3708077,DISCA
2016-07-15,25.46,25.67,24.8699,25.06,3409769,DISCA
2016-07-18,25.07,25.31,24.96,25.3,3809023,DISCA
2016-07-19,25.26,25.39,25.09,25.17,2948825,DISCA
2016-07-20,25.19,25.59,25.04,25.31,2393090,DISCA
2016-07-21,25.38,25.69,25.27,25.4,2030959,DISCA
2016-07-22,25.27,25.61,25.27,25.51,1319454,DISCA
2016-07-25,25.43,25.73,25.4,25.46,1693628,DISCA
2016-07-26,25.42,25.75,25.31,25.64,2117041,DISCA
2016-07-27,25.74,25.76,25.12,25.46,2010511,DISCA
2016-07-28,25.37,25.55,25.17,25.26,1835014,DISCA
2016-07-29,25.21,25.23,24.71,25.09,4499884,DISCA
2016-08-01,25.16,25.31,24.73,24.77,5154950,DISCA
2016-08-02,26.0,26.53,25.5,26.42,8682352,DISCA
2016-08-03,26.81,27.73,26.3,26.83,7548715,DISCA
2016-08-04,26.76,26.91,25.935,26.42,3992184,DISCA
2016-08-05,26.53,26.575,26.23,26.33,2542910,DISCA
2016-08-08,26.49,26.56,25.99,26.2,3114825,DISCA
2016-08-09,26.16,26.26,25.64,25.65,3175558,DISCA
2016-08-10,25.69,25.99,25.51,25.76,2592170,DISCA
2016-08-11,25.85,26.12,25.75,26.1,2097958,DISCA
2016-08-12,26.09,26.51,25.87,26.35,3196757,DISCA
2016-08-15,26.46,26.7,26.4,26.58,1813876,DISCA
2016-08-16,26.44,26.46,26.25,26.35,1606917,DISCA
2016-08-17,26.38,27.02,26.37,26.97,4628192,DISCA
2016-08-18,26.92,27.09,26.72,26.84,3284514,DISCA
2016-08-19,26.75,26.86,26.62,26.73,2037214,DISCA
2016-08-22,26.73,26.73,26.37,26.56,2689079,DISCA
2016-08-23,26.59,26.66,26.34,26.39,2420805,DISCA
2016-08-24,26.4,26.54,26.08,26.11,2530804,DISCA
2016-08-25,26.15,26.26,25.81,25.87,1999518,DISCA
2016-08-26,25.99,26.21,25.58,25.73,2233563,DISCA
2016-08-29,25.76,25.91,25.65,25.66,1105691,DISCA
2016-08-30,25.68,25.81,25.465,25.59,1921418,DISCA
2016-08-31,25.54,25.7,25.345,25.51,2457335,DISCA
2016-09-01,25.52,25.76,25.43,25.69,2285636,DISCA
2016-09-02,25.74,25.96,25.74,25.89,1747613,DISCA
2016-09-06,25.9,25.91,24.875,25.09,4864391,DISCA
2016-09-07,25.12,25.25,24.89,25.07,2861215,DISCA
2016-09-08,25.0,25.45,24.91,25.38,3913876,DISCA
2016-09-09,25.17,25.3,24.53,24.55,3856070,DISCA
2016-09-12,24.39,25.19,24.22,25.18,3402070,DISCA
2016-09-13,24.88,25.0,24.58,24.73,3402476,DISCA
2016-09-14,24.24,24.96,24.24,24.74,1949921,DISCA
2016-09-15,24.74,24.8,24.18,24.41,4156710,DISCA
2016-09-16,24.26,24.39,23.955,24.35,5492893,DISCA
2016-09-19,24.44,24.68,24.28,24.55,2265488,DISCA
2016-09-20,24.7,24.7004,24.26,24.27,4373838,DISCA
2016-09-21,24.29,24.56,24.13,24.53,3483763,DISCA
2016-09-22,24.48,25.83,24.46,25.71,6441935,DISCA
2016-09-23,25.65,26.16,25.59,26.09,4432987,DISCA
2016-09-26,26.01,26.17,25.75,26.16,4907396,DISCA
2016-09-27,25.84,26.39,25.61,26.37,4885986,DISCA
2016-09-28,26.5,26.81,26.34,26.8,3004571,DISCA
2016-09-29,26.56,27.25,26.23,26.81,3978786,DISCA
2016-09-30,26.93,27.11,26.76,26.92,4818007,DISCA
2016-10-03,26.91,27.45,26.77,27.39,4270577,DISCA
2016-10-04,27.38,27.53,27.1,27.4,3373486,DISCA
2016-10-05,27.52,27.86,27.33,27.69,3702725,DISCA
2016-10-06,27.63,28.26,27.51,27.84,2476920,DISCA
2016-10-07,27.87,27.87,27.13,27.17,3578695,DISCA
2016-10-10,27.39,27.5,27.03,27.04,2103305,DISCA
2016-10-11,27.0,27.29,26.27,26.4,3297658,DISCA
2016-10-12,26.4,26.52,26.14,26.17,2448288,DISCA
2016-10-13,25.89,25.95,25.36,25.68,2746656,DISCA
2016-10-14,25.76,25.935,25.16,25.34,3253515,DISCA
2016-10-17,25.29,25.5,25.195,25.29,2260308,DISCA
2016-10-18,25.6,25.69,25.18,25.21,1501187,DISCA
2016-10-19,25.27,25.615,25.24,25.61,2193564,DISCA
2016-10-20,25.56,25.785,25.37,25.71,2949970,DISCA
2016-10-21,25.56,27.57,25.5,26.64,10706236,DISCA
2016-10-24,26.77,26.97,26.43,26.62,4068311,DISCA
2016-10-25,26.65,26.74,26.15,26.18,2230163,DISCA
2016-10-26,26.16,26.48,26.02,26.44,1829922,DISCA
2016-10-27,26.5,26.58,26.025,26.16,2609262,DISCA
2016-10-28,26.19,26.34,25.77,25.85,2344705,DISCA
2016-10-31,26.02,26.39,25.77,26.11,5694342,DISCA
2016-11-01,25.84,26.05,24.75,25.79,6898290,DISCA
2016-11-02,25.69,25.7,24.99,25.2,3609440,DISCA
2016-11-03,25.33,26.02,25.33,25.78,5001620,DISCA
2016-11-04,25.73,26.54,25.62,25.64,5612967,DISCA
2016-11-07,26.19,26.19,25.53,25.55,3777884,DISCA
2016-11-08,25.5,25.945,25.33,25.85,3443598,DISCA
2016-11-09,25.0,26.105,24.9526,25.9,3128242,DISCA
2016-11-10,25.95,26.47,25.71,26.03,4515304,DISCA
2016-11-11,25.61,26.51,25.51,26.44,3238742,DISCA
2016-11-14,26.5,28.46,26.49,28.35,7012886,DISCA
2016-11-15,28.35,28.35,27.3,27.8,5461485,DISCA
2016-11-16,27.76,28.23,27.59,27.63,2678567,DISCA
2016-11-17,27.5,28.17,27.45,28.03,3578180,DISCA
2016-11-18,27.91,28.13,27.465,27.5,2588850,DISCA
2016-11-21,27.5,27.9583,27.49,27.55,2003366,DISCA
2016-11-22,27.53,27.97,27.2942,27.46,3218967,DISCA
2016-11-23,27.44,27.53,27.17,27.35,1897265,DISCA
2016-11-25,27.33,27.62,27.1,27.54,647352,DISCA
2016-11-28,27.49,27.5,26.77,27.22,2467639,DISCA
2016-11-29,27.25,27.66,27.16,27.65,2647923,DISCA
2016-11-30,27.72,28.0,27.09,27.09,2766650,DISCA
2016-12-01,27.22,27.51,27.075,27.15,2909732,DISCA
2016-12-02,27.01,27.52,26.52,26.6,2426432,DISCA
2016-12-05,26.76,27.59,26.72,27.39,3065992,DISCA
2016-12-06,27.42,27.8,27.22,27.79,2188915,DISCA
2016-12-07,27.83,28.86,27.735,28.8,2616356,DISCA
2016-12-08,28.74,29.72,28.73,29.55,2829303,DISCA
2016-12-09,29.55,29.63,28.61,29.1,4909706,DISCA
2016-12-12,28.83,28.88,27.97,28.58,4393922,DISCA
2016-12-13,28.61,29.0,28.61,28.77,1859464,DISCA
2016-12-14,28.74,29.07,28.55,28.68,2178094,DISCA
2016-12-15,28.7,28.9975,28.53,28.85,2779832,DISCA
2016-12-16,28.94,29.09,28.36,28.39,3359746,DISCA
2016-12-19,28.49,28.66,28.08,28.17,2093298,DISCA
2016-12-20,28.17,28.53,28.135,28.49,1892734,DISCA
2016-12-21,28.39,28.6,28.305,28.44,1233922,DISCA
2016-12-22,28.45,28.455,27.72,28.13,2061448,DISCA
2016-12-23,28.17,28.27,27.92,28.0,1114430,DISCA
2016-12-27,28.13,28.3,27.62,28.12,1341707,DISCA
2016-12-28,28.12,28.24,27.8,27.89,1197786,DISCA
2016-12-29,27.88,28.02,27.6,27.69,1131049,DISCA
2016-12-30,27.68,27.75,27.25,27.41,1573174,DISCA
2017-01-03,27.66,28.31,27.66,27.96,2626287,DISCA
2017-01-04,27.98,28.45,27.92,28.29,2017811,DISCA
2017-01-05,27.82,28.17,27.14,27.2,3664168,DISCA
2017-01-06,27.23,27.81,27.13,27.48,3337409,DISCA
2017-01-09,27.31,27.42,26.84,26.87,2382625,DISCA
2017-01-10,26.39,26.78,26.16,26.34,5619032,DISCA
2017-01-11,26.34,26.53,26.12,26.51,5780425,DISCA
2017-01-12,26.36,27.28,26.34,27.2,3818809,DISCA
2017-01-13,27.17,27.48,27.01,27.4,2285604,DISCA
2017-01-17,27.39,27.84,27.21,27.81,2651880,DISCA
2017-01-18,27.95,28.2225,27.74,28.01,2497281,DISCA
2017-01-19,28.1,28.2,27.76,28.0,2148808,DISCA
2017-01-20,28.04,28.22,27.82,27.89,2059140,DISCA
2017-01-23,27.89,28.33,27.81,28.27,2241714,DISCA
2017-01-24,28.32,28.54,28.04,28.49,1499671,DISCA
2017-01-25,28.62,28.98,27.41,27.58,6362556,DISCA
2017-01-26,27.8,28.2,27.54,27.9,3511240,DISCA
2017-01-27,27.96,28.34,27.68,28.06,2106055,DISCA
2017-01-30,28.07,28.16,27.67,27.98,1665712,DISCA
2017-01-31,27.95,28.68,27.5,28.35,3789816,DISCA
2017-02-01,28.32,28.57,27.68,28.04,2662711,DISCA
2017-02-02,27.96,28.02,27.61,27.79,2294995,DISCA
2017-02-03,27.87,28.15,27.83,28.09,1497164,DISCA
2017-02-06,27.98,28.255,27.86,27.97,2060037,DISCA
2017-02-07,27.96,28.0925,27.58,27.99,1448290,DISCA
2017-02-08,28.01,28.01,27.3375,27.53,2140098,DISCA
2017-02-09,27.59,28.29,27.55,27.96,2436592,DISCA
2017-02-10,28.0,28.565,27.92,28.48,2915788,DISCA
2017-02-13,28.51,29.2,28.51,29.03,5129571,DISCA
2017-02-14,28.75,28.93,27.66,28.53,7141243,DISCA
2017-02-15,28.47,28.92,28.3536,28.49,3837237,DISCA
2017-02-16,28.57,28.855,28.475,28.57,3025101,DISCA
2017-02-17,28.58,28.96,28.5458,28.68,1987534,DISCA
2017-02-21,28.62,29.89,28.61,29.62,5847558,DISCA
2017-02-22,29.41,29.73,29.27,29.51,3441817,DISCA
2017-02-23,29.6,29.91,29.3,29.5,1850148,DISCA
2017-02-24,29.46,29.51,29.0,29.27,2028849,DISCA
2017-02-27,29.19,29.375,28.835,29.05,2091496,DISCA
2017-02-28,29.17,29.17,28.58,28.76,2100690,DISCA
2017-03-01,29.01,29.02,28.48,28.52,2360166,DISCA
2017-03-02,28.41,28.505,27.84,28.49,4948439,DISCA
2017-03-03,28.48,28.52,27.855,27.89,3517790,DISCA
2017-03-06,27.77,27.865,27.32,27.78,4676712,DISCA
2017-03-07,27.67,28.12,27.5,27.75,4586465,DISCA
2017-03-08,27.81,28.235,27.81,27.98,3091346,DISCA
2017-03-09,27.85,28.17,27.65,27.86,2115334,DISCA
2017-03-10,27.98,28.02,27.48,27.69,1807772,DISCA
2017-03-13,27.7,27.72,27.3,27.5,2155618,DISCA
2017-03-14,27.47,27.825,27.23,27.46,1763889,DISCA
2017-03-15,27.46,28.1,27.31,28.0,2610688,DISCA
2017-03-16,27.98,28.35,27.42,28.15,3074855,DISCA
2017-03-17,28.25,28.25,27.829,28.01,2310873,DISCA
2017-03-20,27.99,28.035,27.73,27.73,2267740,DISCA
2017-03-21,27.9,28.0033,27.365,27.44,1466391,DISCA
2017-03-22,27.48,27.67,27.15,27.54,1616506,DISCA
2017-03-23,27.5,27.795,27.35,27.67,1361710,DISCA
2017-03-24,27.73,27.73,27.43,27.54,2470953,DISCA
2017-03-27,27.48,27.66,27.31,27.63,2530925,DISCA
2017-03-28,27.65,27.82,27.42,27.68,1679991,DISCA
2017-03-29,27.61,28.13,27.49,28.06,2732232,DISCA
2017-03-30,28.05,28.73,28.01,28.7,2101075,DISCA
2017-03-31,28.72,29.18,28.515,29.09,3415193,DISCA
2017-04-03,29.1,29.255,28.59,28.93,3830636,DISCA
2017-04-04,28.88,29.29,28.88,29.27,2385364,DISCA
2017-04-05,29.42,29.88,29.32,29.36,4305430,DISCA
2017-04-06,29.34,29.5,29.02,29.3,3256890,DISCA
2017-04-07,29.33,29.41,29.12,29.21,2298262,DISCA
2017-04-10,29.23,29.44,29.14,29.19,1616822,DISCA
2017-04-11,29.24,29.24,28.83,29.04,1644865,DISCA
2017-04-12,28.99,29.03,28.63,28.69,2869281,DISCA
2017-04-13,28.66,28.75,28.22,28.29,2493089,DISCA
2017-04-17,28.41,28.59,28.25,28.5,1435108,DISCA
2017-04-18,28.44,28.7,28.33,28.61,2202080,DISCA
2017-04-19,28.68,29.15,28.68,28.92,1809920,DISCA
2017-04-20,30.25,30.25,29.025,29.32,2126299,DISCA
2017-04-21,29.31,29.47,29.11,29.16,1440630,DISCA
2017-04-24,29.64,29.71,29.32,29.4,1938124,DISCA
2017-04-25,29.41,29.57,29.26,29.29,1927896,DISCA
2017-04-26,29.37,29.5,29.23,29.39,1823413,DISCA
2017-04-27,29.48,29.48,29.24,29.39,1716591,DISCA
2017-04-28,29.35,29.35,28.44,28.78,3527919,DISCA
2017-05-01,28.94,29.0,27.9599,27.98,4344623,DISCA
2017-05-02,28.08,28.28,27.38,27.96,3994382,DISCA
2017-05-03,27.82,27.87,26.39,26.78,7581919,DISCA
2017-05-04,26.72,26.99,25.995,26.63,7961204,DISCA
2017-05-05,26.78,27.12,26.74,27.09,4073285,DISCA
2017-05-08,27.4,27.4,26.56,27.25,5843834,DISCA
2017-05-09,26.47,26.9,25.7929,26.66,6171752,DISCA
2017-05-10,26.49,26.6,26.0,26.11,5312282,DISCA
2017-05-11,26.1,26.39,25.895,26.33,3150723,DISCA
2017-05-12,26.32,26.39,25.995,26.07,1791274,DISCA
2017-05-15,26.04,26.19,25.89,26.01,2565400,DISCA
2017-05-16,26.01,26.06,25.22,25.58,3456109,DISCA
2017-05-17,25.43,25.565,25.07,25.11,3577495,DISCA
2017-05-18,25.02,25.4,24.88,25.18,1896404,DISCA
2017-05-19,25.13,25.93,25.08,25.87,2324250,DISCA
2017-05-22,25.81,26.27,25.77,26.21,2855383,DISCA
2017-05-23,26.16,26.2,25.47,25.63,3219790,DISCA
2017-05-24,25.73,25.805,25.27,25.46,2927898,DISCA
2017-05-25,25.52,25.86,25.45,25.6,2521991,DISCA
2017-05-26,25.66,25.87,25.55,25.87,1837517,DISCA
2017-05-30,25.9,26.24,25.76,26.2,3552020,DISCA
2017-05-31,26.21,26.95,25.99,26.5,5265064,DISCA
2017-06-01,26.5,26.78,26.16,26.74,2672434,DISCA
2017-06-02,26.67,26.95,26.445,26.49,2165954,DISCA
2017-06-05,26.39,26.47,25.89,26.21,2476505,DISCA
2017-06-06,26.02,26.29,25.9,26.16,2612843,DISCA
2017-06-07,26.2,26.425,26.055,26.41,3637913,DISCA
2017-06-08,26.49,26.49,25.98,26.07,3517598,DISCA
2017-06-09,26.07,26.28,25.53,26.1,4043132,DISCA
2017-06-12,26.08,27.23,26.04,26.59,5515429,DISCA
2017-06-13,26.57,26.6,26.13,26.44,1993735,DISCA
2017-06-14,26.53,26.62,26.01,26.27,2046527,DISCA
2017-06-15,26.09,26.5,26.09,26.41,2044382,DISCA
2017-06-16,26.28,26.54,26.08,26.52,2257525,DISCA
2017-06-19,26.57,26.6525,26.4,26.43,1925141,DISCA
2017-06-20,26.35,26.42,25.5,25.51,2682813,DISCA
2017-06-21,25.56,25.69,25.085,25.58,3490634,DISCA
2017-06-22,25.64,25.75,25.33,25.52,2095548,DISCA
2017-06-23,25.51,25.82,25.39,25.79,4660857,DISCA
2017-06-26,25.84,26.35,25.78,26.2,1949455,DISCA
2017-06-27,26.11,26.34,26.05,26.13,2508587,DISCA
2017-06-28,26.26,26.55,26.035,26.14,3171287,DISCA
2017-06-29,26.11,26.36,25.755,26.0,2708353,DISCA
2017-06-30,26.15,26.15,25.67,25.83,3061809,DISCA
2017-07-03,26.03,26.69,26.03,26.2,1333580,DISCA
2017-07-05,26.21,26.425,26.05,26.08,1912193,DISCA
2017-07-06,25.97,26.005,25.6525,25.78,1545428,DISCA
2017-07-07,25.78,25.95,25.4401,25.82,1710996,DISCA
2017-07-10,25.83,26.31,25.76,26.25,2661295,DISCA
2017-07-11,26.13,26.29,26.01,26.2,1429865,DISCA
2017-07-12,26.44,26.45,26.09,26.17,1211975,DISCA
2017-07-13,26.09,26.37,26.06,26.16,1554014,DISCA
2017-07-14,26.25,26.44,26.2,26.22,1634746,DISCA
2017-07-17,26.24,26.52,26.07,26.4,2750071,DISCA
2017-07-18,26.27,26.38,25.85,26.05,1989420,DISCA
2017-07-19,27.79,27.92,26.66,27.18,12387741,DISCA
2017-07-20,27.18,27.59,26.58,26.6,5857977,DISCA
2017-07-21,26.65,26.75,26.33,26.55,3502044,DISCA
2017-07-24,26.49,26.6,26.29,26.49,2253365,DISCA
2017-07-25,26.49,26.64,25.6192,25.93,7499245,DISCA
2017-07-26,25.9,26.78,25.9,26.58,4456589,DISCA
2017-07-27,25.9,26.86,25.52,26.39,12714179,DISCA
2017-07-28,26.34,26.87,26.12,26.8,6784543,DISCA
2017-07-31,26.4,26.42,24.19,24.6,25688737,DISCA
2017-08-01,24.77,24.955,24.14,24.38,8105803,DISCA
2017-08-02,24.55,25.04,24.31,25.01,5025090,DISCA
2017-08-03,24.93,25.035,24.69,24.74,3960663,DISCA
2017-08-04,24.86,24.86,23.68,23.73,7408527,DISCA
2017-08-07,23.79,24.31,23.77,24.25,4762502,DISCA
2017-08-08,24.47,24.68,24.135,24.3,3261949,DISCA
2017-08-09,24.0,24.17,23.035,23.6,6880680,DISCA
2017-08-10,23.49,23.62,22.87,23.0,3807510,DISCA
2017-08-11,23.03,23.15,22.82,22.91,3274392,DISCA
2017-08-14,23.11,23.28,22.855,22.9,3522633,DISCA
2017-08-15,22.85,23.0,22.72,22.76,2270774,DISCA
2017-08-16,22.98,23.1,22.51,22.6,4263545,DISCA
2017-08-17,22.47,22.59,22.12,22.24,4143666,DISCA
2017-08-18,22.27,22.73,22.23,22.49,4179155,DISCA
2017-08-21,22.49,22.61,22.19,22.34,2601784,DISCA
2017-08-22,22.39,22.53,22.27,22.49,2858841,DISCA
2017-08-23,22.43,22.66,22.41,22.49,2347516,DISCA
2017-08-24,22.44,22.65,22.38,22.52,2072630,DISCA
2017-08-25,22.57,22.78,22.5,22.66,2418582,DISCA
2017-08-28,22.71,23.31,22.7,22.81,4610439,DISCA
2017-08-29,22.56,22.66,22.12,22.45,3895986,DISCA
2017-08-30,22.45,22.48,22.17,22.19,2739080,DISCA
2017-08-31,22.13,22.26,22.11,22.21,2606133,DISCA
2017-09-01,22.27,22.49,22.13,22.16,1770117,DISCA
2017-09-05,22.17,22.36,21.49,21.62,2556785,DISCA
2017-09-06,21.63,21.99,21.54,21.86,2667317,DISCA
2017-09-07,21.94,22.0,21.145,21.34,6688054,DISCA
2017-09-08,21.33,21.35,20.72,21.25,4058138,DISCA
2017-09-11,21.4,21.57,20.78,20.8,5083262,DISCA
2017-09-12,20.87,21.23,20.53,21.0,6402954,DISCA
2017-09-13,21.02,21.28,20.95,21.2,2722898,DISCA
2017-09-14,21.13,21.53,21.09,21.48,5658284,DISCA
2017-09-15,21.6,21.99,21.29,21.94,7494668,DISCA
2017-09-18,21.98,21.98,21.2,21.32,4772409,DISCA
2017-09-19,21.32,21.32,20.14,21.29,3747489,DISCA
2017-09-20,21.37,21.41,21.16,21.26,3982425,DISCA
2017-09-21,21.37,21.42,21.205,21.35,2198420,DISCA
2017-09-22,21.34,21.54,21.23,21.41,2373848,DISCA
2017-09-25,21.35,21.56,21.26,21.35,1951248,DISCA
2017-09-26,21.78,21.78,21.245,21.28,2447749,DISCA
2017-09-27,21.34,21.54,21.065,21.47,2289583,DISCA
2017-09-28,21.41,21.42,21.2,21.39,1995656,DISCA
2017-09-29,21.36,21.575,21.27,21.29,2477297,DISCA
2017-10-02,21.25,21.59,21.25,21.53,2332544,DISCA
2017-10-03,21.51,21.545,21.345,21.53,1824914,DISCA
2017-10-04,21.47,21.795,21.4601,21.715,2416257,DISCA
2017-10-05,21.74,21.88,21.4,21.52,3159065,DISCA
2017-10-06,21.52,21.6,21.24,21.41,2516801,DISCA
2017-10-09,21.31,21.35,20.73,20.83,3343007,DISCA
2017-10-10,20.82,20.915,20.29,20.53,3237574,DISCA
2017-10-11,20.56,20.6,19.95,20.0,3969279,DISCA
2017-10-12,19.82,19.9,19.27,19.28,11046839,DISCA
2017-10-13,19.3,19.39,19.01,19.24,5120992,DISCA
2017-10-16,19.3,19.31,18.98,19.06,4760707,DISCA
2017-10-17,18.97,19.215,18.605,19.16,7846306,DISCA
2017-10-18,19.28,19.67,19.16,19.63,6599821,DISCA
2017-10-19,19.55,20.11,19.5,20.09,5213109,DISCA
2017-10-20,20.19,20.3,20.04,20.29,3350335,DISCA
2017-10-23,20.27,20.27,19.59,19.62,4113294,DISCA
2017-10-24,19.58,19.68,19.43,19.46,3764336,DISCA
2017-10-25,19.37,19.39,19.07,19.26,3119107,DISCA
2017-10-26,19.24,19.485,19.11,19.34,2573226,DISCA
2017-10-27,19.2,19.32,18.755,19.08,5013799,DISCA
2017-10-30,19.02,19.3,18.91,18.98,3885847,DISCA
2017-10-31,18.99,19.11,18.6,18.88,6102704,DISCA
2017-11-01,18.94,19.315,18.77,19.16,6748531,DISCA
2017-11-02,18.51,18.6,17.0,17.31,16160796,DISCA
2017-11-03,17.21,17.21,16.2,16.52,10261717,DISCA
2017-11-06,16.47,17.27,16.42,17.1,10553435,DISCA
2017-11-07,17.41,18.09,17.24,17.33,9893800,DISCA
2017-11-08,17.22,17.4793,17.01,17.1,5534548,DISCA
2017-11-09,17.04,17.71,16.96,17.17,5462652,DISCA
2017-11-10,17.23,17.335,17.045,17.19,3376814,DISCA
2017-11-13,17.17,17.2,16.58,16.99,4086246,DISCA
2017-11-14,16.89,16.97,16.22,16.28,4648530,DISCA
2017-11-15,16.27,16.79,15.99,16.72,3876865,DISCA
2017-11-16,16.68,16.79,16.14,16.76,7194142,DISCA
2017-11-17,17.385,17.73,16.82,17.55,6901860,DISCA
2017-11-20,17.55,17.57,17.095,17.36,6616176,DISCA
2017-11-21,17.39,17.4862,16.98,17.25,4861270,DISCA
2017-11-22,17.32,17.98,17.15,17.79,4446265,DISCA
2017-11-24,17.74,17.82,17.47,17.5,2263104,DISCA
2017-11-27,17.52,17.56,17.2,17.47,3781047,DISCA
2017-11-28,17.44,17.98,17.23,17.97,4285996,DISCA
2017-11-29,17.97,18.89,17.87,18.87,8084934,DISCA
2017-11-30,19.0,19.16,18.5,19.02,10490426,DISCA
2017-12-01,18.9,19.6,18.79,19.46,11037662,DISCA
2017-12-04,19.67,20.975,19.626,20.85,14287759,DISCA
2017-12-05,20.78,20.91,19.785,19.86,9529002,DISCA
2017-12-06,20.08,20.14,19.39,19.44,6044662,DISCA
2017-12-07,19.35,19.69,19.03,19.53,5741753,DISCA
2017-12-08,19.58,19.89,19.32,19.66,4223690,DISCA
2017-12-11,19.65,20.045,19.45,19.77,6460625,DISCA
2017-12-12,19.85,19.87,19.38,19.65,4485044,DISCA
2017-12-13,19.6,19.92,19.115,19.79,5523706,DISCA
2017-12-14,19.79,20.33,19.5,20.04,4285185,DISCA
2017-12-15,20.77,21.7398,20.4699,21.04,19056077,DISCA
2017-12-18,21.37,21.72,20.77,21.64,6667043,DISCA
2017-12-19,21.64,22.16,21.405,22.01,5938929,DISCA
2017-12-20,22.01,22.47,21.95,22.37,7442443,DISCA
2017-12-21,23.18,23.89,22.95,23.36,12797050,DISCA
2017-12-22,23.27,23.83,23.09,23.73,4746148,DISCA
2017-12-26,23.63,24.095,23.46,23.57,3729144,DISCA
2017-12-27,23.73,23.76,23.005,23.05,4230338,DISCA
2017-12-28,23.05,23.1,22.33,22.55,4675786,DISCA
2017-12-29,22.64,22.8,22.36,22.38,2893222,DISCA
2018-01-02,22.96,23.37,22.43,23.11,5028162,DISCA
2018-01-03,23.18,23.34,22.585,22.62,5293216,DISCA
2018-01-04,22.68,22.71,21.88,22.13,7875962,DISCA
2018-01-05,22.18,22.23,21.58,22.0,8498841,DISCA
2018-01-08,22.05,22.41,21.79,22.37,4103817,DISCA
2018-01-09,22.3,22.61,21.58,21.65,5594986,DISCA
2018-01-10,21.53,23.12,21.13,22.83,10068502,DISCA
2018-01-11,22.94,24.05,22.86,24.01,7532609,DISCA
2018-01-12,24.07,24.37,23.725,24.33,4081954,DISCA
2018-01-16,24.4,24.89,24.31,24.53,5526291,DISCA
2018-01-17,24.48,25.14,24.29,24.7,5115900,DISCA
2018-01-18,24.6,25.775,24.59,25.59,5098686,DISCA
2018-01-19,25.58,25.74,25.16,25.71,4177065,DISCA
2018-01-22,25.73,26.5,25.58,26.33,4751238,DISCA
2018-01-23,26.23,26.23,25.36,25.7,4565661,DISCA
2018-01-24,25.64,26.11,25.502,26.01,2880923,DISCA
2018-01-25,26.07,26.13,25.57,25.73,3898812,DISCA
2018-01-26,25.7,26.06,25.56,26.04,2620411,DISCA
2018-01-29,25.9,26.11,25.62,25.91,3470014,DISCA
2018-01-30,25.68,26.08,24.84,24.97,6383462,DISCA
2018-01-31,25.12,25.51,24.77,25.07,4630258,DISCA
2018-02-01,24.92,25.6,24.9,25.28,4691288,DISCA
2018-02-02,25.07,25.25,23.57,23.81,7838761,DISCA
2018-02-05,23.64,23.835,22.74,22.78,9456074,DISCA
2018-02-06,22.38,24.16,22.15,23.84,6550031,DISCA
2018-02-07,23.89,24.49,22.81,23.12,5371789,DISCA
2013-02-08,64.53,64.9399,64.41,64.6,437722,DISCK
2013-02-11,64.73,64.98,63.88,64.31,371586,DISCK
2013-02-12,64.64,64.64,63.99,64.22,292385,DISCK
2013-02-13,64.5,64.83,64.2001,64.31,638155,DISCK
2013-02-14,63.78,64.18,61.5,63.76,498284,DISCK
2013-02-15,63.26,64.01,62.24,63.01,467364,DISCK
2013-02-19,62.84,63.26,62.66,63.02,281603,DISCK
2013-02-20,63.3,63.51,62.1,62.22,262065,DISCK
2013-02-21,61.91,62.05,60.94,61.62,230639,DISCK
2013-02-22,61.78,63.05,61.48,63.0,203222,DISCK
2013-02-25,63.01,63.44,62.62,62.99,604795,DISCK
2013-02-26,63.03,63.63,62.78,63.19,474449,DISCK
2013-02-27,63.0,65.2,63.0,64.85,655874,DISCK
2013-02-28,64.56,65.05,64.4,64.5,806890,DISCK
2013-03-01,63.78,66.31,63.78,66.17,532921,DISCK
2013-03-04,66.16,66.74,65.84,66.66,516879,DISCK
2013-03-05,67.11,68.14,66.85,68.09,533549,DISCK
2013-03-06,66.8,68.51,65.91,66.48,957411,DISCK
2013-03-07,67.01,69.705,66.99,69.5,4057873,DISCK
2013-03-08,69.75,70.85,69.25,69.99,1046227,DISCK
2013-03-11,70.0,70.32,69.52,70.1,365012,DISCK
2013-03-12,70.0,70.34,69.42,69.92,252538,DISCK
2013-03-13,69.81,70.2099,69.63,70.08,393205,DISCK
2013-03-14,70.03,70.86,70.0,70.6,472466,DISCK
2013-03-15,70.52,70.52,69.32,69.34,455246,DISCK
2013-03-18,68.5,69.59,67.89,69.47,592245,DISCK
2013-03-19,69.57,69.93,68.86,69.69,311190,DISCK
2013-03-20,70.0,70.68,69.98,70.5,626571,DISCK
2013-03-21,70.07,70.655,69.43,69.76,549249,DISCK
2013-03-22,69.94,70.01,69.5,69.92,585058,DISCK
2013-03-25,70.26,70.807,69.08,69.59,838740,DISCK
2013-03-26,70.0,70.0,69.44,69.76,881115,DISCK
2013-03-27,69.51,69.65,68.67,69.48,611776,DISCK
2013-03-28,69.72,70.06,69.42,69.54,664235,DISCK
2013-04-01,69.8,70.09,69.645,69.97,1539331,DISCK
2013-04-02,69.72,70.44,69.72,70.02,923219,DISCK
2013-04-03,69.89,70.05,69.25,69.83,416228,DISCK
2013-04-04,69.53,69.93,69.04,69.72,349021,DISCK
2013-04-05,68.6,70.04,68.03,69.99,805462,DISCK
2013-04-08,69.74,70.67,69.74,70.55,655623,DISCK
2013-04-09,70.54,71.02,70.15,70.68,585993,DISCK
2013-04-10,71.58,72.8,70.87,72.77,590458,DISCK
2013-04-11,72.83,73.83,72.83,73.08,477187,DISCK
2013-04-12,72.62,73.66,72.62,73.48,390881,DISCK
2013-04-15,72.91,73.29,70.96,71.1,511387,DISCK
2013-04-16,71.77,71.8,70.91,71.25,602624,DISCK
2013-04-17,71.04,71.31,70.08,71.08,848302,DISCK
2013-04-18,71.36,71.36,69.47,70.0,549732,DISCK
2013-04-19,70.25,71.06,69.75,71.01,540119,DISCK
2013-04-22,70.93,71.0,70.45,70.9,444471,DISCK
2013-04-23,71.1,71.27,69.93,70.91,560412,DISCK
2013-04-24,70.9,71.18,70.65,70.82,388527,DISCK
2013-04-25,71.36,71.5401,70.55,71.29,526704,DISCK
2013-04-26,70.93,71.39,70.77,70.78,383520,DISCK
2013-04-29,71.1,71.1,70.6,70.87,367675,DISCK
2013-04-30,70.97,71.69,70.81,70.89,765821,DISCK
2013-05-01,71.2,71.2,70.51,70.56,327003,DISCK
2013-05-02,70.53,72.115,70.51,71.86,422109,DISCK
2013-05-03,72.33,72.49,71.58,71.6,230976,DISCK
2013-05-06,71.33,71.43,71.07,71.25,263894,DISCK
2013-05-07,68.51,70.71,68.51,70.47,719540,DISCK
2013-05-08,70.32,70.47,69.52,69.82,556742,DISCK
2013-05-09,69.65,70.71,69.57,70.4,589271,DISCK
2013-05-10,70.29,71.1,70.29,71.03,289694,DISCK
2013-05-13,70.79,70.9,69.76,69.86,276818,DISCK
2013-05-14,70.02,70.75,69.99,70.57,313520,DISCK
2013-05-15,70.59,71.05,70.38,70.72,537060,DISCK
2013-05-16,70.61,70.87,69.95,70.22,1284562,DISCK
2013-05-17,70.69,70.69,69.65,69.89,232856,DISCK
2013-05-20,69.65,70.67,69.58,69.71,646845,DISCK
2013-05-21,69.72,70.93,69.54,70.66,676875,DISCK
2013-05-22,70.19,70.925,69.82,70.27,519347,DISCK
2013-05-23,69.86,70.65,69.39,70.39,550212,DISCK
2013-05-24,70.16,70.56,69.64,70.06,356707,DISCK
2013-05-28,70.61,71.09,70.61,70.94,471893,DISCK
2013-05-29,70.56,70.7,69.73,70.01,408591,DISCK
2013-05-30,70.0,71.08,69.82,70.32,366604,DISCK
2013-05-31,70.01,70.834,69.75,69.97,648198,DISCK
2013-06-03,70.38,70.38,69.39,69.84,530835,DISCK
2013-06-04,69.58,70.49,69.25,69.45,367590,DISCK
2013-06-05,69.39,69.55,66.64,67.54,611900,DISCK
2013-06-06,67.51,67.66,66.0,67.13,584253,DISCK
2013-06-07,67.29,68.355,67.01,68.02,722159,DISCK
2013-06-10,68.11,68.15,65.89,66.02,264232,DISCK
2013-06-11,65.63,65.97,64.6,65.68,655637,DISCK
2013-06-12,65.28,65.905,64.74,65.24,364544,DISCK
2013-06-13,65.08,67.6,65.0,67.31,1025290,DISCK
2013-06-14,67.63,68.379,67.22,68.19,1228251,DISCK
2013-06-17,68.26,69.37,68.26,69.05,951004,DISCK
2013-06-18,69.43,70.41,69.345,70.01,657875,DISCK
2013-06-19,69.73,70.12,68.56,68.65,671384,DISCK
2013-06-20,68.0,68.049,66.74,67.16,722058,DISCK
2013-06-21,67.52,68.13,66.63,67.48,578682,DISCK
2013-06-24,66.86,68.04,66.41,67.72,819278,DISCK
2013-06-25,68.18,68.18,67.35,67.38,396675,DISCK
2013-06-26,67.92,68.11,67.38,67.93,204209,DISCK
2013-06-27,68.01,68.96,68.01,68.54,301557,DISCK
2013-06-28,68.52,69.96,68.2,69.772,679576,DISCK
2013-07-01,70.66,70.83,69.99,70.26,460010,DISCK
2013-07-02,70.45,71.22,70.0,71.18,405812,DISCK
2013-07-03,70.58,73.01,70.4501,72.88,364905,DISCK
2013-07-05,73.89,73.89,73.07,73.33,305086,DISCK
2013-07-08,73.83,74.32,73.56,74.06,411123,DISCK
2013-07-09,74.88,75.128,73.65,73.7,560630,DISCK
2013-07-10,73.82,74.46,73.49,74.43,399808,DISCK
2013-07-11,75.34,76.249,75.27,75.91,363584,DISCK
2013-07-12,75.7,76.66,75.23,76.64,557744,DISCK
2013-07-15,76.92,76.96,76.24,76.24,408002,DISCK
2013-07-16,76.41,77.1687,76.18,76.23,283819,DISCK
2013-07-17,76.13,77.05,76.09,76.73,250975,DISCK
2013-07-18,76.99,77.56,76.79,77.34,335025,DISCK
2013-07-19,76.34,77.47,75.94,76.21,412940,DISCK
2013-07-22,76.67,76.93,76.07,76.42,288980,DISCK
2013-07-23,76.64,77.54,76.41,77.28,301687,DISCK
2013-07-24,77.73,77.91,76.47,76.96,254921,DISCK
2013-07-25,77.14,77.99,76.82,77.59,337822,DISCK
2013-07-26,76.99,77.949,76.82,77.38,275112,DISCK
2013-07-29,77.4,77.609,76.76,76.87,375200,DISCK
2013-07-30,76.15,76.15,73.21,73.68,626278,DISCK
2013-07-31,74.27,74.27,72.0,72.66,715990,DISCK
2013-08-01,72.75,74.72,72.75,74.32,448170,DISCK
2013-08-02,74.35,74.98,73.88,74.83,377139,DISCK
2013-08-05,74.57,75.95,74.57,75.23,235928,DISCK
2013-08-06,74.99,75.65,74.95,75.07,247433,DISCK
2013-08-07,74.5,75.7,74.5,75.42,250851,DISCK
2013-08-08,75.66,76.22,75.14,75.14,405926,DISCK
2013-08-09,74.74,75.53,74.62,75.03,363591,DISCK
2013-08-12,74.88,75.37,74.5,74.84,395726,DISCK
2013-08-13,74.8,75.77,74.613,75.66,225855,DISCK
2013-08-14,75.75,75.75,74.87,74.91,414172,DISCK
2013-08-15,74.52,74.52,72.8,72.84,343118,DISCK
2013-08-16,72.71,73.75,72.67,72.73,351776,DISCK
2013-08-19,72.62,73.44,72.51,72.9,238307,DISCK
2013-08-20,73.04,73.48,72.75,72.82,295522,DISCK
2013-08-21,72.64,73.199,72.22,72.44,436307,DISCK
2013-08-22,72.6,73.49,72.21,72.96,248367,DISCK
2013-08-23,73.0,73.24,72.61,73.07,401211,DISCK
2013-08-26,73.08,74.23,73.0701,73.49,249858,DISCK
2013-08-27,72.94,72.94,71.35,71.43,329548,DISCK
2013-08-28,71.33,71.85,70.825,71.53,274127,DISCK
2013-08-29,71.5,72.22,70.91,71.53,301259,DISCK
2013-08-30,71.56,71.89,70.57,71.17,428016,DISCK
2013-09-03,71.88,72.76,70.76,71.01,326707,DISCK
2013-09-04,70.91,71.46,70.34,70.83,297035,DISCK
2013-09-05,70.73,71.84,70.73,71.02,284212,DISCK
2013-09-06,71.0,71.86,70.29,71.03,289706,DISCK
2013-09-09,71.36,72.03,71.04,71.65,223154,DISCK
2013-09-10,72.04,72.49,71.36,71.48,207321,DISCK
2013-09-11,71.31,72.16,71.31,72.09,244092,DISCK
2013-09-12,72.08,72.29,71.55,71.85,252260,DISCK
2013-09-13,71.92,72.055,71.48,71.81,163204,DISCK
2013-09-16,72.66,73.19,72.51,72.62,244803,DISCK
2013-09-17,72.67,73.71,72.65,73.55,176402,DISCK
2013-09-18,73.65,74.15,72.6812,73.942,299260,DISCK
2013-09-19,74.28,75.3,73.9,74.802,256283,DISCK
2013-09-20,74.81,75.57,74.24,74.64,561665,DISCK
2013-09-23,74.38,74.52,73.27,73.34,362446,DISCK
2013-09-24,73.18,73.68,72.72,73.23,289147,DISCK
2013-09-25,73.17,74.5096,73.16,73.79,505395,DISCK
2013-09-26,74.02,77.1096,73.79,77.05,436846,DISCK
2013-09-27,76.51,78.6,76.51,77.76,246752,DISCK
2013-09-30,77.59,78.15,77.0001,78.12,342704,DISCK
2013-10-01,78.52,78.52,76.59,77.09,463271,DISCK
2013-10-02,76.74,76.95,76.02,76.24,226977,DISCK
2013-10-03,75.86,76.25,75.002,75.25,425007,DISCK
2013-10-04,75.13,75.44,74.4588,75.15,208153,DISCK
2013-10-07,74.82,75.2327,73.91,74.01,355926,DISCK
2013-10-08,73.9,74.08,72.37,72.49,518508,DISCK
2013-10-09,72.37,72.88,71.62,71.89,440283,DISCK
2013-10-10,72.54,73.7799,71.39,73.4,467462,DISCK
2013-10-11,73.5,74.01,72.91,73.53,660021,DISCK
2013-10-14,72.98,73.77,72.76,73.53,440161,DISCK
2013-10-15,73.2,73.52,72.71,72.79,261166,DISCK
2013-10-16,72.9,74.67,72.9,73.92,248710,DISCK
2013-10-17,73.64,75.01,73.64,74.802,301431,DISCK
2013-10-18,74.87,75.71,74.87,75.48,119340,DISCK
2013-10-21,75.66,76.18,75.3,76.0,132367,DISCK
2013-10-22,76.07,78.5,76.07,78.27,272428,DISCK
2013-10-23,78.15,78.19,77.41,78.01,269318,DISCK
2013-10-24,78.57,79.21,78.0,78.89,359986,DISCK
2013-10-25,79.29,79.4,78.68,79.38,176605,DISCK
2013-10-28,79.62,79.66,78.91,79.11,113868,DISCK
2013-10-29,79.22,79.5,78.67,78.87,209932,DISCK
2013-10-30,78.62,79.68,77.47,78.16,350370,DISCK
2013-10-31,78.12,83.63,77.32,82.71,683106,DISCK
2013-11-01,82.25,83.07,81.1,81.19,847798,DISCK
2013-11-04,81.23,81.75,79.12,80.33,397082,DISCK
2013-11-05,79.9,81.01,79.5,80.69,216627,DISCK
2013-11-06,80.85,81.43,79.4,79.55,282101,DISCK
2013-11-07,79.9,79.9,78.17,78.49,622301,DISCK
2013-11-08,78.49,79.47,78.06,79.05,288465,DISCK
2013-11-11,79.17,79.6,78.4175,78.57,97150,DISCK
2013-11-12,78.29,78.74,77.71,78.01,292193,DISCK
2013-11-13,77.55,79.32,77.36,79.31,175637,DISCK
2013-11-14,79.43,80.15,78.9801,79.44,194902,DISCK
2013-11-15,79.73,80.05,79.1579,79.4,165511,DISCK
2013-11-18,79.66,79.94,79.1,79.27,170331,DISCK
2013-11-19,79.08,79.69,78.82,78.95,220805,DISCK
2013-11-20,79.07,79.87,78.57,79.15,399414,DISCK
2013-11-21,79.46,79.47,78.77,79.03,250690,DISCK
2013-11-22,79.22,79.88,79.22,79.59,128797,DISCK
2013-11-25,79.93,80.3,79.1958,79.42,187125,DISCK
2013-11-26,79.6,80.72,79.22,80.21,304488,DISCK
2013-11-27,80.51,81.01,80.08,80.47,187746,DISCK
2013-11-29,80.27,81.77,80.27,80.77,158380,DISCK
2013-12-02,81.1,81.1,79.774,80.12,206999,DISCK
2013-12-03,79.75,80.198,78.68,79.01,307023,DISCK
2013-12-04,78.38,78.89,77.46,77.88,290153,DISCK
2013-12-05,77.64,78.56,77.25,77.61,341644,DISCK
2013-12-06,78.27,78.95,77.84,78.85,229100,DISCK
2013-12-09,79.24,79.285,77.63,78.92,398973,DISCK
2013-12-10,78.69,79.57,78.25,78.59,163267,DISCK
2013-12-11,78.77,79.98,77.84,78.06,261118,DISCK
2013-12-12,77.79,77.82,76.47,76.53,315818,DISCK
2013-12-13,76.68,77.95,75.86,76.39,313719,DISCK
2013-12-16,76.56,78.0575,76.56,77.46,244799,DISCK
2013-12-17,77.5,77.82,76.65,77.6,235572,DISCK
2013-12-18,77.81,79.69,77.4,79.64,299933,DISCK
2013-12-19,78.71,80.19,78.71,79.71,298751,DISCK
2013-12-20,79.76,81.7,79.73,80.9,644597,DISCK
2013-12-23,81.44,81.76,81.185,81.43,353346,DISCK
2013-12-24,80.8,82.19,80.8,81.85,221459,DISCK
2013-12-26,82.0,82.55,81.25,82.29,182566,DISCK
2013-12-27,82.69,82.83,82.07,82.33,146386,DISCK
2013-12-30,82.32,83.78,82.13,83.58,257161,DISCK
2013-12-31,83.48,84.04,83.15,83.86,312687,DISCK
2014-01-02,83.22,83.67,82.13,82.52,184546,DISCK
2014-01-03,82.83,83.3,81.94,82.12,160106,DISCK
2014-01-06,82.2,82.7,80.49,80.73,286378,DISCK
2014-01-07,80.77,80.77,79.8,79.98,293858,DISCK
2014-01-08,80.13,80.715,77.64,78.14,581643,DISCK
2014-01-09,78.32,78.58,77.42,78.44,480093,DISCK
2014-01-10,78.42,78.89,77.33,77.55,301570,DISCK
2014-01-13,77.17,77.58,74.97,75.21,330267,DISCK
2014-01-14,75.21,76.21,75.13,75.72,348377,DISCK
2014-01-15,76.0,76.16,75.22,75.85,271909,DISCK
2014-01-16,75.54,76.4,75.047,75.32,221925,DISCK
2014-01-17,75.11,75.52,74.01,74.53,260720,DISCK
2014-01-21,74.75,74.82,73.34,74.13,421244,DISCK
2014-01-22,74.14,74.42,73.715,74.3,395299,DISCK
2014-01-23,73.74,74.25,73.43,73.98,763478,DISCK
2014-01-24,74.3,74.3,73.37,73.59,697036,DISCK
2014-01-27,73.78,73.92,71.26,71.77,375171,DISCK
2014-01-28,72.01,72.52,71.36,72.11,394126,DISCK
2014-01-29,71.21,72.85,70.88,72.6,533336,DISCK
2014-01-30,73.03,75.54,72.81,73.98,693021,DISCK
2014-01-31,73.02,74.56,72.766,73.72,273621,DISCK
2014-02-03,73.83,73.83,72.06,72.31,348455,DISCK
2014-02-04,72.64,73.03,71.86,72.52,270366,DISCK
2014-02-05,72.29,74.0,71.81,73.39,233632,DISCK
2014-02-06,73.5,75.73,73.18,75.35,449327,DISCK
2014-02-07,75.82,76.399,75.32,76.02,283270,DISCK
2014-02-10,76.03,76.03,75.56,75.8,127864,DISCK
2014-02-11,75.63,77.1,75.63,76.05,286951,DISCK
2014-02-12,76.14,76.52,75.6,76.07,264662,DISCK
2014-02-13,73.85,74.71,72.54,72.85,424473,DISCK
2014-02-14,73.3,75.17,72.8,74.78,399575,DISCK
2014-02-18,75.2,75.6699,74.11,74.63,304372,DISCK
2014-02-19,74.45,76.3,74.45,75.41,311845,DISCK
2014-02-20,75.64,76.6,75.56,76.56,360419,DISCK
2014-02-21,76.58,77.57,75.91,77.33,526668,DISCK
2014-02-24,77.62,77.89,77.14,77.17,449513,DISCK
2014-02-25,77.05,77.458,76.25,76.5,318613,DISCK
2014-02-26,76.54,77.78,75.845,76.06,399692,DISCK
2014-02-27,76.22,76.91,75.2001,76.32,313569,DISCK
2014-02-28,76.5,77.975,76.5,77.13,599750,DISCK
2014-03-03,76.66,76.94,75.87,76.43,327641,DISCK
2014-03-04,76.85,78.62,76.85,78.2,277621,DISCK
2014-03-05,78.36,79.0,78.175,78.41,580125,DISCK
2014-03-06,78.27,80.36,78.0,79.75,847792,DISCK
2014-03-07,79.92,80.34,79.21,79.3,459132,DISCK
2014-03-10,78.91,80.56,78.91,80.0,589627,DISCK
2014-03-11,80.22,80.23,78.51,78.86,430409,DISCK
2014-03-12,78.41,79.4,78.34,79.26,663314,DISCK
2014-03-13,79.65,79.965,78.07,78.16,585446,DISCK
2014-03-14,78.18,78.82,76.91,77.73,515261,DISCK
2014-03-17,78.0,78.0,77.16,77.35,581990,DISCK
2014-03-18,77.3,78.07,77.08,77.65,702504,DISCK
2014-03-19,77.51,78.02,77.36,77.39,700267,DISCK
2014-03-20,77.07,77.77,76.83,77.02,547892,DISCK
2014-03-21,77.53,78.56,76.93,77.79,539150,DISCK
2014-03-24,77.99,77.99,76.52,76.88,426102,DISCK
2014-03-25,77.03,77.48,76.34,76.57,319041,DISCK
2014-03-26,77.02,77.44,76.12,76.14,378580,DISCK
2014-03-27,75.88,76.27,75.28,75.72,350758,DISCK
2014-03-28,76.05,76.64,75.71,76.5,330010,DISCK
2014-03-31,76.69,77.58,76.56,77.06,256554,DISCK
2014-04-01,77.48,78.45,77.26,78.39,291109,DISCK
2014-04-02,78.58,79.314,78.36,78.72,259208,DISCK
2014-04-03,78.68,79.2425,78.37,78.57,233347,DISCK
2014-04-04,79.44,79.44,77.62,77.62,441307,DISCK
2014-04-07,77.55,77.62,74.71,75.45,547153,DISCK
2014-04-08,75.44,75.59,74.24,74.9,512244,DISCK
2014-04-09,75.22,75.9,75.0,75.55,442353,DISCK
2014-04-10,75.5,75.51,74.185,74.32,524973,DISCK
2014-04-11,73.91,74.39,72.67,72.83,445022,DISCK
2014-04-14,73.19,73.25,72.13,72.26,552901,DISCK
2014-04-15,72.27,72.64,70.37,71.77,857449,DISCK
2014-04-16,71.91,72.78,71.91,72.7,504591,DISCK
2014-04-17,72.52,72.97,72.4,72.75,455003,DISCK
2014-04-21,72.75,73.26,72.16,72.44,409082,DISCK
2014-04-22,72.5,73.34,72.375,72.59,764742,DISCK
2014-04-23,72.68,73.1,72.11,72.16,556587,DISCK
2014-04-24,72.56,72.682,71.95,71.98,559529,DISCK
2014-04-25,71.95,71.95,71.42,71.54,349702,DISCK
2014-04-28,71.67,71.99,69.58,70.13,814241,DISCK
2014-04-29,70.2,70.32,69.8,69.95,794439,DISCK
2014-04-30,70.0,70.55,69.42,70.13,680562,DISCK
2014-05-01,70.48,71.08,70.0544,70.61,840968,DISCK
2014-05-02,70.77,71.1,70.583,70.74,866062,DISCK
2014-05-05,70.48,71.71,70.29,71.51,1393341,DISCK
2014-05-06,72.0,72.0,67.74,68.29,2413063,DISCK
2014-05-07,68.18,68.5,66.8,66.95,995455,DISCK
2014-05-08,67.19,69.19,66.74,68.2,1175582,DISCK
2014-05-09,68.15,68.15,66.92,66.98,807596,DISCK
2014-05-12,67.1,68.135,67.1,67.78,526985,DISCK
2014-05-13,68.15,68.38,67.25,67.29,554427,DISCK
2014-05-14,67.36,67.522,66.37,67.13,1556776,DISCK
2014-05-15,67.18,67.665,66.59,67.2,954636,DISCK
2014-05-16,67.01,67.98,66.87,67.89,693475,DISCK
2014-05-19,67.35,69.155,67.35,68.67,1049463,DISCK
2014-05-20,68.83,69.28,68.12,68.5,875439,DISCK
2014-05-21,69.33,73.08,69.14,72.01,3383575,DISCK
2014-05-22,71.96,73.12,71.49,72.88,601002,DISCK
2014-05-23,72.89,75.17,72.89,75.11,816291,DISCK
2014-05-27,75.26,76.24,74.64,75.85,588931,DISCK
2014-05-28,75.77,77.174,75.42,76.79,520433,DISCK
2014-05-29,76.78,76.98,75.35,75.68,414828,DISCK
2014-05-30,75.25,75.85,74.8,74.95,1536261,DISCK
2014-06-02,75.04,76.9,75.04,76.6,693943,DISCK
2014-06-03,76.06,77.36,76.06,77.23,849460,DISCK
2014-06-04,77.25,78.29,76.89,77.59,678992,DISCK
2014-06-05,77.45,79.37,77.44,78.48,708756,DISCK
2014-06-06,78.09,79.07,78.04,78.76,595712,DISCK
2014-06-09,78.56,79.91,78.56,78.82,418120,DISCK
2014-06-10,78.63,78.88,77.9,78.68,582812,DISCK
2014-06-11,78.36,78.82,77.16,77.44,466430,DISCK
2014-06-12,77.51,77.79,77.01,77.3,233227,DISCK
2014-06-13,77.4,77.65,76.33,76.5,390343,DISCK
2014-06-16,76.58,76.58,75.65,76.27,442610,DISCK
2014-06-17,76.01,76.47,75.65,76.37,688232,DISCK
2014-06-18,76.49,76.49,75.01,76.01,252622,DISCK
2014-06-19,76.22,76.22,74.81,74.9,465118,DISCK
2014-06-20,74.94,74.94,72.93,73.29,801514,DISCK
2014-06-23,73.24,74.66,72.78,73.6,215575,DISCK
2014-06-24,73.65,74.16,73.43,73.57,170861,DISCK
2014-06-25,72.64,73.93,72.52,73.41,246339,DISCK
2014-06-26,73.33,73.33,70.91,72.08,524386,DISCK
2014-06-27,71.96,72.47,71.86,72.29,648025,DISCK
2014-06-30,72.2,73.67,72.2,72.59,397847,DISCK
2014-07-01,72.81,74.57,72.8,74.39,368641,DISCK
2014-07-02,74.03,75.25,74.03,75.12,373667,DISCK
2014-07-03,75.1,76.54,75.1,75.8,347192,DISCK
2014-07-07,75.47,75.67,74.95,75.42,240846,DISCK
2014-07-08,75.13,75.44,74.86,75.3,248396,DISCK
2014-07-09,75.49,77.48,75.485,77.12,428315,DISCK
2014-07-10,76.35,77.42,75.99,77.08,359261,DISCK
2014-07-11,76.94,78.77,76.66,77.85,307160,DISCK
2014-07-14,78.08,78.08,76.83,76.99,294956,DISCK
2014-07-15,77.2,77.6399,76.92,77.4,367466,DISCK
2014-07-16,79.74,83.7,79.27,82.08,929283,DISCK
2014-07-17,81.97,85.32,81.73,83.46,483032,DISCK
2014-07-18,83.75,84.162,83.11,84.0,546274,DISCK
2014-07-21,83.99,84.008,82.97,83.16,197880,DISCK
2014-07-22,83.52,83.54,82.325,82.34,227714,DISCK
2014-07-23,82.12,82.17,80.86,81.39,457766,DISCK
2014-07-24,81.52,82.03,81.06,81.28,353792,DISCK
2014-07-25,81.01,81.65,80.81,81.53,270655,DISCK
2014-07-28,81.52,81.96,81.38,81.76,146421,DISCK
2014-07-29,82.0,82.53,81.39,81.43,351956,DISCK
2014-07-30,81.54,82.91,81.3,82.62,432478,DISCK
2014-07-31,81.51,84.87,80.33,84.1,466445,DISCK
2014-08-01,83.01,83.9899,81.61,81.84,1944316,DISCK
2014-08-04,82.14,83.4,81.89,83.17,347672,DISCK
2014-08-05,82.96,83.23,82.17,82.81,263815,DISCK
2014-08-06,82.37,82.39,80.85,81.22,716216,DISCK
2014-08-07,41.17,41.93,39.73,39.78,2670657,DISCK
2014-08-08,39.96,41.07,39.49,40.96,1973870,DISCK
2014-08-11,41.03,41.74,40.86,40.97,1588644,DISCK
2014-08-12,40.81,41.19,40.42,40.73,1722330,DISCK
2014-08-13,38.58,40.97,38.25,40.94,2150426,DISCK
2014-08-14,40.93,41.15,40.8,40.96,1288783,DISCK
2014-08-15,41.21,41.66,40.7,41.62,1754213,DISCK
2014-08-18,41.9,42.47,41.76,42.36,1122585,DISCK
2014-08-19,42.46,42.9,41.96,42.73,1751674,DISCK
2014-08-20,42.54,43.245,42.47,43.2,1380391,DISCK
2014-08-21,43.1,43.39,42.89,43.185,2129867,DISCK
2014-08-22,43.32,43.44,43.02,43.06,2207954,DISCK
2014-08-25,43.16,43.29,42.55,42.79,1897452,DISCK
2014-08-26,42.66,43.36,42.535,43.085,1714459,DISCK
2014-08-27,43.0,43.15,42.81,42.92,1529485,DISCK
2014-08-28,42.85,43.05,42.58,42.91,2166510,DISCK
2014-08-29,42.89,43.36,42.58,42.97,2411105,DISCK
2014-09-02,43.05,43.62,43.05,43.61,2913205,DISCK
2014-09-03,43.84,44.0,42.88,43.14,3074786,DISCK
2014-09-04,43.14,43.39,42.86,43.03,2671319,DISCK
2014-09-05,43.08,43.1,42.45,42.63,2337274,DISCK
2014-09-08,42.63,42.78,41.54,42.16,4393696,DISCK
2014-09-09,41.99,42.0,40.21,40.25,3703790,DISCK
2014-09-10,40.35,40.5,40.02,40.32,1711677,DISCK
2014-09-11,40.1,40.51,39.68,39.92,2008476,DISCK
2014-09-12,39.76,39.89,38.79,38.8,2164424,DISCK
2014-09-15,38.72,38.81,37.58,38.53,4345106,DISCK
2014-09-16,38.5,39.23,38.05,38.965,2861830,DISCK
2014-09-17,38.94,39.58,38.6,39.35,2604480,DISCK
2014-09-18,39.88,39.88,39.13,39.42,1920601,DISCK
2014-09-19,39.54,39.67,39.205,39.52,12576973,DISCK
2014-09-22,39.11,39.55,38.52,38.57,1512741,DISCK
2014-09-23,38.36,38.61,37.65,37.665,1922778,DISCK
2014-09-24,37.77,37.83,37.26,37.54,1696985,DISCK
2014-09-25,37.55,37.78,37.343,37.6,1445383,DISCK
2014-09-26,37.55,38.306,37.504,38.19,1093953,DISCK
2014-09-29,37.76,37.9,36.92,37.21,1583774,DISCK
2014-09-30,37.16,37.64,37.16,37.28,1527993,DISCK
2014-10-01,37.25,37.29,36.0,36.02,2512834,DISCK
2014-10-02,35.91,36.15,35.31,36.05,2385578,DISCK
2014-10-03,36.14,36.93,35.85,36.77,1896239,DISCK
2014-10-06,36.84,37.19,36.46,36.57,1498910,DISCK
2014-10-07,36.26,36.5,35.24,35.41,4568077,DISCK
2014-10-08,35.37,36.32,35.15,36.01,4540611,DISCK
2014-10-09,35.89,36.08,34.86,34.94,3041047,DISCK
2014-10-10,34.96,35.21,34.49,34.53,2754257,DISCK
2014-10-13,34.32,34.56,33.38,33.46,2384570,DISCK
2014-10-14,33.75,34.91,33.72,33.835,2374471,DISCK
2014-10-15,33.52,34.46,32.85,33.85,2779962,DISCK
2014-10-16,33.19,34.12,33.07,33.97,2773537,DISCK
2014-10-17,34.19,34.91,34.12,34.38,1415811,DISCK
2014-10-20,34.3,34.4,33.7,34.16,1579163,DISCK
2014-10-21,34.29,36.08,34.21,35.9,1659505,DISCK
2014-10-22,35.98,36.13,34.47,34.48,1726928,DISCK
2014-10-23,34.72,36.29,34.66,35.69,1245005,DISCK
2014-10-24,35.53,36.26,35.222,36.19,1203950,DISCK
2014-10-27,36.16,36.36,35.84,36.19,1107982,DISCK
2014-10-28,36.35,37.1,36.18,37.05,1498300,DISCK
2014-10-29,36.99,37.37,36.44,36.66,1251818,DISCK
2014-10-30,36.23,36.6,35.35,35.95,3945930,DISCK
2014-10-31,36.74,36.74,34.98,34.99,3296741,DISCK
2014-11-03,34.98,35.22,34.58,35.17,3011570,DISCK
2014-11-04,31.7,33.46,31.4105,33.37,6659648,DISCK
2014-11-05,33.44,34.51,32.53,34.485,11256406,DISCK
2014-11-06,34.58,34.69,32.82,32.87,3805529,DISCK
2014-11-07,32.76,33.09,32.32,32.34,4839374,DISCK
2014-11-10,32.27,32.68,31.91,31.95,5220446,DISCK
2014-11-11,32.07,32.37,31.5,31.54,3922587,DISCK
2014-11-12,31.34,31.736,31.02,31.375,2601227,DISCK
2014-11-13,31.38,32.19,31.34,32.0,4513993,DISCK
2014-11-14,32.0,32.61,31.89,32.32,3749089,DISCK
2014-11-17,32.19,32.35,31.42,31.47,4184753,DISCK
2014-11-18,31.5,32.82,31.48,32.69,3805785,DISCK
2014-11-19,32.59,32.72,32.06,32.49,2627997,DISCK
2014-11-20,32.27,33.5,32.13,33.475,3053821,DISCK
2014-11-21,33.83,33.83,32.96,33.18,2695437,DISCK
2014-11-24,33.32,33.82,33.26,33.8,1811687,DISCK
2014-11-25,33.93,34.65,33.82,33.92,2378561,DISCK
2014-11-26,34.02,34.17,33.645,33.86,919531,DISCK
2014-11-28,34.16,34.53,33.64,34.01,823948,DISCK
2014-12-01,33.87,34.32,33.515,33.98,1057675,DISCK
2014-12-02,34.13,34.55,33.94,34.31,1673380,DISCK
2014-12-03,34.4,35.06,34.37,34.69,1234021,DISCK
2014-12-04,34.58,34.74,33.79,33.94,1231897,DISCK
2014-12-05,33.94,34.11,32.71,33.315,2878358,DISCK
2014-12-08,33.17,33.63,32.88,33.23,2325450,DISCK
2014-12-09,32.93,34.13,32.7426,33.96,1434592,DISCK
2014-12-10,33.77,33.8343,33.01,33.145,1505671,DISCK
2014-12-11,33.26,33.83,33.14,33.19,987357,DISCK
2014-12-12,32.88,33.43,32.46,32.54,1574111,DISCK
2014-12-15,32.8,33.2,31.8,31.95,3021204,DISCK
2014-12-16,32.11,32.83,31.6,32.29,2436898,DISCK
2014-12-17,32.39,33.69,32.25,33.52,1737974,DISCK
2014-12-18,33.98,34.59,33.62,34.57,2107549,DISCK
2014-12-19,34.61,34.94,34.035,34.54,6328021,DISCK
2014-12-22,34.5,34.6,33.635,34.0,2173478,DISCK
2014-12-23,34.18,34.79,33.92,34.2,1570690,DISCK
2014-12-24,33.98,34.32,33.88,33.99,380047,DISCK
2014-12-26,34.17,34.33,33.77,33.81,936658,DISCK
2014-12-29,33.73,34.73,33.68,34.46,1233183,DISCK
2014-12-30,34.27,34.36,33.66,34.215,1224088,DISCK
2014-12-31,34.34,34.48,33.68,33.72,1348049,DISCK
2015-01-02,33.76,33.76,33.24,33.44,1168227,DISCK
2015-01-05,33.33,33.33,32.1,32.13,1369326,DISCK
2015-01-06,32.13,32.21,31.03,31.12,2199910,DISCK
2015-01-07,31.3,31.37,30.67,31.32,2300660,DISCK
2015-01-08,31.55,31.81,30.94,31.43,3137757,DISCK
2015-01-09,31.34,31.54,31.09,31.17,1242930,DISCK
2015-01-12,31.22,31.3795,30.7,30.88,1861023,DISCK
2015-01-13,31.19,31.42,30.25,30.33,1802386,DISCK
2015-01-14,30.13,30.13,28.83,29.17,3414764,DISCK
2015-01-15,29.19,29.39,28.45,28.46,3103126,DISCK
2015-01-16,28.48,28.77,28.0,28.54,3267791,DISCK
2015-01-20,28.59,28.62,27.85,28.225,2037591,DISCK
2015-01-21,28.26,28.82,28.1,28.4,1778973,DISCK
2015-01-22,28.51,29.18,28.5,28.88,1944696,DISCK
2015-01-23,28.92,29.07,28.64,28.98,3411996,DISCK
2015-01-26,29.0,29.39,28.95,29.14,1328814,DISCK
2015-01-27,28.75,29.4,28.72,29.35,4142251,DISCK
2015-01-28,29.4,29.53,28.81,28.88,3436580,DISCK
2015-01-29,28.81,29.03,28.48,28.77,2158463,DISCK
2015-01-30,28.38,28.84,27.82,27.88,7351640,DISCK
2015-02-02,28.06,28.2,27.66,28.1,3821656,DISCK
2015-02-03,28.36,29.02,28.11,28.375,7119896,DISCK
2015-02-04,28.24,29.3,28.24,28.945,2656313,DISCK
2015-02-05,29.15,29.15,28.049,28.375,2052848,DISCK
2015-02-06,28.53,29.39,28.37,28.91,1676529,DISCK
2015-02-09,28.7,29.24,28.59,29.13,1030973,DISCK
2015-02-10,29.29,29.9,28.97,29.87,1531583,DISCK
2015-02-11,29.88,30.04,29.27,29.55,1480386,DISCK
2015-02-12,29.74,29.99,29.21,29.52,1827007,DISCK
2015-02-13,29.62,30.37,29.52,30.32,1844640,DISCK
2015-02-17,30.99,30.99,29.84,30.025,1505016,DISCK
2015-02-18,30.04,30.22,29.82,29.98,1549346,DISCK
2015-02-19,29.93,31.22,28.92,29.96,3506776,DISCK
2015-02-20,29.99,29.99,28.635,29.505,7287976,DISCK
2015-02-23,30.09,31.99,30.09,30.34,10093020,DISCK
2015-02-24,30.36,31.01,30.36,30.71,7502599,DISCK
2015-02-25,30.7,31.49,30.65,31.38,5772447,DISCK
2015-02-26,31.3,31.5,30.635,30.84,3628174,DISCK
2015-02-27,30.97,31.16,30.49,30.51,7670333,DISCK
2015-03-02,30.61,31.16,30.39,31.08,3510514,DISCK
2015-03-03,30.94,32.63,30.94,32.54,3514948,DISCK
2015-03-04,32.39,32.51,31.9,32.165,2278819,DISCK
2015-03-05,32.2,32.38,31.98,32.15,1838940,DISCK
2015-03-06,31.33,32.13,31.25,31.77,1978095,DISCK
2015-03-09,31.77,31.97,31.375,31.52,1834839,DISCK
2015-03-10,31.27,31.46,30.8783,31.17,2139089,DISCK
2015-03-11,31.18,31.46,31.05,31.35,2578008,DISCK
2015-03-12,31.49,31.64,30.75,31.21,3557545,DISCK
2015-03-13,31.06,31.23,30.6,30.97,1961545,DISCK
2015-03-16,31.06,31.455,30.63,31.39,1290943,DISCK
2015-03-17,31.17,31.2664,30.77,31.04,2563781,DISCK
2015-03-18,30.96,30.96,30.16,30.73,1848829,DISCK
2015-03-19,30.67,30.72,30.13,30.66,1323914,DISCK
2015-03-20,30.86,31.45,30.62,31.38,2322489,DISCK
2015-03-23,31.3,31.63,31.21,31.24,1514696,DISCK
2015-03-24,31.18,31.43,31.014,31.15,893970,DISCK
2015-03-25,31.12,31.17,29.945,30.16,1751032,DISCK
2015-03-26,30.01,30.15,29.32,29.69,1605143,DISCK
2015-03-27,29.59,30.18,29.42,29.77,1445993,DISCK
2015-03-30,29.94,30.26,29.74,29.79,926658,DISCK
2015-03-31,29.7,29.88,29.45,29.475,1900194,DISCK
2015-04-01,29.5,29.97,29.32,29.82,2340529,DISCK
2015-04-02,29.91,30.84,29.65,30.65,2596500,DISCK
2015-04-06,30.43,31.71,30.3,31.62,1855690,DISCK
2015-04-07,31.51,32.06,31.36,31.685,1799327,DISCK
2015-04-08,31.72,32.1,31.665,31.77,2189761,DISCK
2015-04-09,31.79,32.2,31.72,32.09,2798713,DISCK
2015-04-10,32.22,32.22,31.8,31.82,1932869,DISCK
2015-04-13,31.85,32.13,31.59,31.67,1748828,DISCK
2015-04-14,31.62,31.93,31.2538,31.43,1681000,DISCK
2015-04-15,31.54,32.16,31.46,31.91,1975605,DISCK
2015-04-16,31.85,31.97,31.52,31.755,966967,DISCK
2015-04-17,31.43,31.55,30.6,31.15,2021926,DISCK
2015-04-20,31.32,32.66,31.32,32.17,2457117,DISCK
2015-04-21,32.22,32.34,31.76,31.77,1635593,DISCK
2015-04-22,31.89,31.95,31.5,31.69,1720125,DISCK
2015-04-23,31.62,32.19,31.4,31.795,2178028,DISCK
2015-04-24,31.84,31.84,30.99,31.02,1852473,DISCK
2015-04-27,31.2,31.22,30.3,30.435,1826354,DISCK
2015-04-28,30.27,30.29,29.72,29.93,2672597,DISCK
2015-04-29,29.87,30.37,29.78,30.17,2862981,DISCK
2015-04-30,30.01,30.5,29.97,30.23,3891434,DISCK
2015-05-01,30.28,30.63,30.19,30.5,1789649,DISCK
2015-05-04,30.48,31.02,30.46,30.9,1937673,DISCK
2015-05-05,30.9,31.33,30.33,30.335,3200546,DISCK
2015-05-06,30.3,30.49,29.5,29.59,2371508,DISCK
2015-05-07,29.36,29.51,28.91,29.08,1828819,DISCK
2015-05-08,29.36,29.39,28.86,28.905,1721789,DISCK
2015-05-11,28.87,29.28,28.52,28.53,1893930,DISCK
2015-05-12,28.4,29.84,28.24,29.38,4249953,DISCK
2015-05-13,29.53,29.65,28.94,29.09,1718201,DISCK
2015-05-14,29.22,29.45,28.97,29.155,1254535,DISCK
2015-05-15,29.16,29.48,29.02,29.46,1375095,DISCK
2015-05-18,29.39,30.8,29.263,30.64,1875451,DISCK
2015-05-19,30.6,31.07,30.42,30.9,1727617,DISCK
2015-05-20,31.08,31.3,30.91,31.07,1400702,DISCK
2015-05-21,31.14,31.29,30.88,31.0,1511971,DISCK
2015-05-22,31.04,31.18,30.71,30.96,1278333,DISCK
2015-05-26,30.96,30.96,30.435,30.61,1465476,DISCK
2015-05-27,30.6,31.15,30.44,31.01,1254053,DISCK
2015-05-28,31.05,31.15,30.9,31.02,1258611,DISCK
2015-05-29,30.97,31.584,30.97,31.445,1970684,DISCK
2015-06-01,31.5,31.74,31.35,31.44,1249704,DISCK
2015-06-02,31.4,31.8,31.13,31.575,905871,DISCK
2015-06-03,31.67,31.69,31.19,31.5,861338,DISCK
2015-06-04,31.35,31.57,31.07,31.46,1696921,DISCK
2015-06-05,31.34,32.192,31.2,31.89,1211752,DISCK
2015-06-08,31.81,31.94,31.23,31.415,1227333,DISCK
2015-06-09,31.45,31.45,30.85,30.93,1015180,DISCK
2015-06-10,31.04,31.225,30.78,30.92,715701,DISCK
2015-06-11,31.02,31.14,30.45,30.77,831302,DISCK
2015-06-12,30.69,30.84,30.29,30.38,1206347,DISCK
2015-06-15,30.21,30.77,29.98,30.6,1316957,DISCK
2015-06-16,30.52,30.95,30.44,30.83,958238,DISCK
2015-06-17,30.81,31.36,30.8,31.27,1149929,DISCK
2015-06-18,31.41,32.05,31.35,31.79,1143120,DISCK
2015-06-19,31.74,31.99,31.44,31.95,4332168,DISCK
2015-06-22,32.05,32.32,31.8,31.93,1133414,DISCK
2015-06-23,31.88,32.03,31.505,32.0,1501016,DISCK
2015-06-24,32.08,32.1,31.6,31.76,1484536,DISCK
2015-06-25,31.88,31.94,31.56,31.65,1374386,DISCK
2015-06-26,31.77,32.13,31.49,31.55,5208097,DISCK
2015-06-29,31.76,32.07,30.8931,30.995,1790224,DISCK
2015-06-30,31.17,31.55,30.96,31.08,2486222,DISCK
2015-07-01,31.27,31.41,30.99,31.09,1532635,DISCK
2015-07-02,31.24,31.66,30.99,31.25,2240964,DISCK
2015-07-06,31.07,31.525,30.91,31.0,1540653,DISCK
2015-07-07,31.15,31.7,30.525,31.62,1656953,DISCK
2015-07-08,31.52,31.98,30.78,30.85,1477201,DISCK
2015-07-09,31.08,31.26,30.56,30.56,940558,DISCK
2015-07-10,30.89,31.43,30.7875,31.32,674884,DISCK
2015-07-13,31.51,31.98,31.39,31.46,1253781,DISCK
2015-07-14,31.53,31.95,31.46,31.89,924588,DISCK
2015-07-15,31.95,32.16,31.78,31.94,880767,DISCK
2015-07-16,32.17,32.78,32.01,32.68,1054558,DISCK
2015-07-17,32.61,32.61,30.98,31.0,1865952,DISCK
2015-07-20,30.86,30.8601,29.785,30.24,1896208,DISCK
2015-07-21,30.18,30.18,29.41,29.46,1922929,DISCK
2015-07-22,29.54,29.96,29.29,29.91,1066103,DISCK
2015-07-23,29.89,30.1499,29.56,29.66,1012035,DISCK
2015-07-24,29.92,29.92,29.38,29.5,753181,DISCK
2015-07-27,29.45,30.12,28.8,29.1,1422822,DISCK
2015-07-28,29.24,29.31,28.67,28.89,1780413,DISCK
2015-07-29,28.87,29.47,28.63,29.34,1169464,DISCK
2015-07-30,29.3,29.77,28.99,29.67,923410,DISCK
2015-07-31,29.81,30.44,29.65,30.3,1537942,DISCK
2015-08-03,30.24,30.52,29.86,30.01,1080311,DISCK
2015-08-04,29.93,30.57,29.75,30.06,733484,DISCK
2015-08-05,29.89,29.98,26.52,26.72,4081203,DISCK
2015-08-06,27.0,28.11,26.38,27.97,9608571,DISCK
2015-08-07,27.85,27.99,27.25,27.75,6543198,DISCK
2015-08-10,27.9,28.1,27.6799,27.96,2566935,DISCK
2015-08-11,27.93,27.93,27.2,27.25,2680389,DISCK
2015-08-12,27.25,27.5,27.0,27.49,1710509,DISCK
2015-08-13,27.45,27.45,27.01,27.25,3516855,DISCK
2015-08-14,27.26,27.38,27.015,27.12,1584014,DISCK
2015-08-17,27.05,27.78,26.91,27.67,1903260,DISCK
2015-08-18,27.74,27.77,27.51,27.75,2630005,DISCK
2015-08-19,27.57,27.98,27.31,27.6,2438956,DISCK
2015-08-20,27.43,27.43,25.99,26.27,7419209,DISCK
2015-08-21,26.03,26.2609,25.51,25.99,5022827,DISCK
2015-08-24,24.62,25.36,24.03,24.86,7120206,DISCK
2015-08-25,25.35,25.35,24.17,24.21,4229457,DISCK
2015-08-26,24.87,25.165,24.35,25.1,3075085,DISCK
2015-08-27,25.33,25.69,24.88,25.32,2373330,DISCK
2015-08-28,25.09,26.02,25.09,25.71,2383986,DISCK
2015-08-31,25.54,25.665,25.08,25.36,1927008,DISCK
2015-09-01,24.97,25.3,24.79,25.23,4458815,DISCK
2015-09-02,25.58,25.69,24.925,25.5,1787180,DISCK
2015-09-03,25.6,26.345,25.45,25.84,1307858,DISCK
2015-09-04,25.48,25.8,25.23,25.23,1694934,DISCK
2015-09-08,25.68,26.24,25.58,25.81,1791004,DISCK
2015-09-09,26.05,26.07,25.29,25.34,1164223,DISCK
2015-09-10,25.3,25.71,25.12,25.46,1792229,DISCK
2015-09-11,25.36,25.47,24.93,25.38,778314,DISCK
2015-09-14,25.33,25.33,24.73,24.82,1396272,DISCK
2015-09-15,24.92,25.43,24.81,25.34,969520,DISCK
2015-09-16,25.3,26.22,25.3,25.93,1295720,DISCK
2015-09-17,26.04,26.67,25.95,26.26,1596898,DISCK
2015-09-18,25.99,26.43,25.66,26.24,2532826,DISCK
2015-09-21,26.29,26.69,26.08,26.63,1448240,DISCK
2015-09-22,26.13,26.44,25.45,25.97,1955781,DISCK
2015-09-23,25.95,26.02,25.72,25.93,1523302,DISCK
2015-09-24,25.69,26.14,25.45,26.0,2621817,DISCK
2015-09-25,26.18,26.18,25.81,25.95,1145163,DISCK
2015-09-28,25.91,26.4,25.82,25.88,1221881,DISCK
2015-09-29,26.04,26.21,24.19,24.7,4034603,DISCK
2015-09-30,24.76,25.03,23.76,24.29,5910626,DISCK
2015-10-01,24.35,24.405,23.76,23.83,2578631,DISCK
2015-10-02,23.57,24.4,23.42,24.39,1786075,DISCK
2015-10-05,24.5,25.57,24.5,25.33,1480970,DISCK
2015-10-06,25.31,25.84,25.31,25.73,924423,DISCK
2015-10-07,25.81,26.85,25.81,26.42,1720748,DISCK
2015-10-08,26.24,27.085,26.1,27.03,1050689,DISCK
2015-10-09,27.03,27.39,26.75,27.26,912942,DISCK
2015-10-12,27.2,27.215,26.78,27.21,955551,DISCK
2015-10-13,27.13,27.36,26.68,27.09,2334924,DISCK
2015-10-14,27.01,27.165,26.25,26.58,934103,DISCK
2015-10-15,26.78,27.14,26.36,27.11,1201866,DISCK
2015-10-16,27.18,27.18,26.51,26.71,965244,DISCK
2015-10-19,26.63,26.95,26.42,26.73,1231196,DISCK
2015-10-20,26.71,27.3299,26.65,27.2,1368030,DISCK
2015-10-21,27.31,27.53,26.79,26.88,970557,DISCK
2015-10-22,26.96,27.705,26.8,27.65,1396710,DISCK
2015-10-23,27.88,28.03,27.22,27.81,1473419,DISCK
2015-10-26,27.82,27.924,27.46,27.56,785421,DISCK
2015-10-27,27.38,27.58,26.73,26.94,941419,DISCK
2015-10-28,27.09,27.72,26.86,27.68,1202207,DISCK
2015-10-29,27.6,28.2001,27.4,27.46,730986,DISCK
2015-10-30,27.43,27.81,27.07,27.52,940530,DISCK
2015-11-02,27.65,28.29,27.56,27.99,2118383,DISCK
2015-11-03,28.16,29.589,28.16,29.06,2439359,DISCK
2015-11-04,29.14,29.47,27.6799,28.61,3282350,DISCK
2015-11-05,28.76,28.826,27.61,27.94,2689516,DISCK
2015-11-06,27.77,27.91,27.3101,27.53,1972663,DISCK
2015-11-09,27.52,27.84,26.86,27.57,2062213,DISCK
2015-11-10,27.58,28.56,27.58,28.55,1577120,DISCK
2015-11-11,28.69,29.74,28.63,29.22,1862906,DISCK
2015-11-12,29.14,29.35,28.7201,28.87,2052410,DISCK
2015-11-13,28.75,29.084,28.588,28.68,2105757,DISCK
2015-11-16,28.71,29.29,28.56,29.155,1648445,DISCK
2015-11-17,28.26,29.48,28.26,28.7,1622581,DISCK
2015-11-18,28.9,29.49,28.9,29.45,1791614,DISCK
2015-11-19,29.42,29.52,28.78,28.86,2170267,DISCK
2015-11-20,29.05,29.35,28.82,29.06,1944441,DISCK
2015-11-23,29.02,29.75,28.74,29.19,1513936,DISCK
2015-11-24,29.08,29.47,28.91,29.25,1971306,DISCK
2015-11-25,29.25,29.55,29.045,29.32,1451095,DISCK
2015-11-27,29.36,29.93,29.04,29.46,1087833,DISCK
2015-11-30,29.52,29.79,29.07,29.58,2039426,DISCK
2015-12-01,29.59,29.9,29.375,29.53,1512566,DISCK
2015-12-02,29.81,29.81,28.71,28.78,1902140,DISCK
2015-12-03,28.77,29.21,28.32,28.68,2157881,DISCK
2015-12-04,28.71,29.5101,28.49,29.4,1955825,DISCK
2015-12-07,29.28,29.53,28.83,29.39,1662331,DISCK
2015-12-08,29.17,29.17,28.14,28.18,1881216,DISCK
2015-12-09,28.17,28.24,27.21,27.29,2642437,DISCK
2015-12-10,27.29,27.65,26.96,27.19,1972243,DISCK
2015-12-11,26.84,27.0,26.036,26.25,2143813,DISCK
2015-12-14,26.35,26.6,24.97,25.35,2828803,DISCK
2015-12-15,25.65,26.41,25.32,25.475,2952311,DISCK
2015-12-16,25.66,26.36,25.58,26.11,2598375,DISCK
2015-12-17,26.18,26.265,25.235,25.38,2610857,DISCK
2015-12-18,25.21,25.48,24.76,24.98,4391904,DISCK
2015-12-21,25.25,25.38,24.97,25.13,2844691,DISCK
2015-12-22,25.76,25.88,25.19,25.53,2079578,DISCK
2015-12-23,25.69,25.82,25.4,25.73,1953962,DISCK
2015-12-24,25.76,25.82,25.49,25.55,840674,DISCK
2015-12-28,25.49,25.55,24.78,25.35,1652780,DISCK
2015-12-29,25.6,25.66,25.25,25.38,1320180,DISCK
2015-12-30,25.46,25.51,24.9516,25.06,1259669,DISCK
2015-12-31,24.95,25.49,24.86,25.22,1244820,DISCK
2016-01-04,24.72,25.29,24.72,25.16,2655390,DISCK
2016-01-05,25.2,25.47,24.84,25.27,2290111,DISCK
2016-01-06,24.8,25.39,24.78,25.1,1996642,DISCK
2016-01-07,24.56,24.89,24.15,24.32,2488709,DISCK
2016-01-08,24.39,25.09,24.21,25.0,3264593,DISCK
2016-01-11,25.06,25.27,24.45,24.85,2133254,DISCK
2016-01-12,24.95,25.56,24.92,25.245,2127283,DISCK
2016-01-13,25.26,25.69,24.48,24.62,2182781,DISCK
2016-01-14,24.71,25.67,24.55,25.42,2319575,DISCK
2016-01-15,24.83,25.33,24.55,25.07,2417363,DISCK
2016-01-19,25.32,25.66,24.92,25.22,3737323,DISCK
2016-01-20,24.92,25.225,24.21,25.02,3371924,DISCK
2016-01-21,25.04,25.82,24.7,25.54,2969716,DISCK
2016-01-22,25.94,26.54,25.9,26.43,2417926,DISCK
2016-01-25,26.32,26.42,25.88,25.92,2167052,DISCK
2016-01-26,25.96,27.18,25.95,27.12,2668302,DISCK
2016-01-27,27.08,27.69,26.69,26.79,2413520,DISCK
2016-01-28,27.04,27.13,25.95,26.44,2555903,DISCK
2016-01-29,26.65,27.29,26.43,27.21,1915825,DISCK
2016-02-01,26.96,27.525,26.6,27.39,1818545,DISCK
2016-02-02,27.0,27.1,26.01,26.06,1912591,DISCK
2016-02-03,26.31,26.93,25.66,26.89,1449234,DISCK
2016-02-04,26.88,27.91,26.88,27.19,1566351,DISCK
2016-02-05,27.03,27.16,26.23,26.59,1996944,DISCK
2016-02-08,26.35,26.36,24.85,25.39,1941613,DISCK
2016-02-09,24.98,24.98,23.89,24.33,2295215,DISCK
2016-02-10,24.3,24.68,23.55,24.28,2256414,DISCK
2016-02-11,23.8,24.09,23.33,23.81,2515170,DISCK
2016-02-12,24.09,24.48,23.72,24.44,1695258,DISCK
2016-02-16,24.42,25.065,23.88,25.03,1935836,DISCK
2016-02-17,25.31,26.25,25.28,26.01,2023956,DISCK
2016-02-18,25.75,25.75,23.8,25.27,3118059,DISCK
2016-02-19,25.16,25.8,24.56,24.94,2108664,DISCK
2016-02-22,25.17,25.97,25.12,25.71,1593106,DISCK
2016-02-23,25.58,25.67,24.6,24.69,1907833,DISCK
2016-02-24,24.39,24.91,23.92,24.82,1596139,DISCK
2016-02-25,24.99,25.015,24.09,24.57,1741116,DISCK
2016-02-26,24.74,24.86,24.4159,24.58,1915219,DISCK
2016-02-29,24.59,25.0,24.44,24.65,3132964,DISCK
2016-03-01,24.86,26.01,24.69,25.77,2102088,DISCK
2016-03-02,25.67,26.32,25.57,26.0,1599708,DISCK
2016-03-03,26.0,27.065,25.95,26.82,1887712,DISCK
2016-03-04,26.9,27.08,26.25,26.73,2340421,DISCK
2016-03-07,26.48,27.26,26.265,27.09,1612219,DISCK
2016-03-08,26.91,26.91,26.18,26.24,2868380,DISCK
2016-03-09,26.44,26.82,26.3,26.62,2766290,DISCK
2016-03-10,26.68,26.84,26.15,26.57,1515460,DISCK
2016-03-11,26.57,27.53,26.57,27.32,1877241,DISCK
2016-03-14,27.27,27.28,26.5,26.67,2261280,DISCK
2016-03-15,26.5,26.97,26.145,26.29,2668785,DISCK
2016-03-16,26.1,27.06,26.0101,27.02,1863068,DISCK
2016-03-17,26.98,27.78,26.98,27.6,1342357,DISCK
2016-03-18,27.73,28.02,27.5,28.0,6529005,DISCK
2016-03-21,27.96,28.045,27.3099,27.9,1352947,DISCK
2016-03-22,27.58,27.73,27.13,27.33,2212465,DISCK
2016-03-23,27.2,27.3,26.26,26.44,1374224,DISCK
2016-03-24,26.27,26.59,25.93,26.53,1599192,DISCK
2016-03-28,26.64,26.93,26.37,26.63,1273640,DISCK
2016-03-29,26.54,26.82,26.265,26.64,1358812,DISCK
2016-03-30,26.9,26.99,26.48,26.64,1284569,DISCK
2016-03-31,26.59,27.26,26.59,27.0,1603036,DISCK
2016-04-01,26.74,27.52,26.55,27.48,1992617,DISCK
2016-04-04,27.5,27.78,27.29,27.62,2039443,DISCK
2016-04-05,27.34,27.71,27.16,27.49,1659459,DISCK
2016-04-06,27.46,27.77,27.082,27.7,1803298,DISCK
2016-04-07,27.52,27.7,26.73,26.96,1641148,DISCK
2016-04-08,27.27,27.52,27.0,27.38,1755824,DISCK
2016-04-11,27.62,27.81,27.34,27.51,1680574,DISCK
2016-04-12,27.61,27.76,27.44,27.64,1853969,DISCK
2016-04-13,27.86,28.01,27.71,27.85,2031149,DISCK
2016-04-14,27.85,27.975,27.59,27.61,1880136,DISCK
2016-04-15,27.68,27.74,27.38,27.59,1640253,DISCK
2016-04-18,27.4,27.99,27.4,27.81,1877177,DISCK
2016-04-19,27.8,28.2401,27.52,27.68,2147941,DISCK
2016-04-20,27.72,27.72,27.11,27.61,2152196,DISCK
2016-04-21,27.61,28.05,27.61,27.68,1943739,DISCK
2016-04-22,27.69,28.17,27.67,27.95,2023141,DISCK
2016-04-25,27.68,27.89,27.21,27.4,1831027,DISCK
2016-04-26,27.13,27.9,27.01,27.61,2239448,DISCK
2016-04-27,27.66,27.94,27.39,27.8,1613839,DISCK
2016-04-28,27.68,27.995,27.39,27.49,2230819,DISCK
2016-04-29,27.29,27.39,26.465,26.78,2262944,DISCK
2016-05-02,26.85,27.645,26.62,27.5,1879632,DISCK
2016-05-03,27.2,27.28,26.53,26.58,1574410,DISCK
2016-05-04,26.46,27.09,26.22,26.24,1799494,DISCK
2016-05-05,26.61,27.81,26.61,27.22,3098612,DISCK
2016-05-06,27.05,27.725,26.93,27.67,1868489,DISCK
2016-05-09,27.71,27.99,27.45,27.57,1306872,DISCK
2016-05-10,27.65,28.53,27.65,28.48,2193976,DISCK
2016-05-11,28.46,28.46,28.0,28.06,1581453,DISCK
2016-05-12,28.21,28.37,27.04,27.31,1414820,DISCK
2016-05-13,27.26,27.54,26.96,27.04,1768523,DISCK
2016-05-16,27.09,27.09,26.51,26.64,1537219,DISCK
2016-05-17,26.52,26.93,26.335,26.445,1715851,DISCK
2016-05-18,25.98,26.005,25.44,25.93,1972501,DISCK
2016-05-19,25.78,25.91,25.09,25.1,2941886,DISCK
2016-05-20,25.22,25.78,25.03,25.17,2563333,DISCK
2016-05-23,25.11,25.55,25.1,25.15,2144765,DISCK
2016-05-24,25.4,25.535,25.14,25.38,1899111,DISCK
2016-05-25,25.47,26.01,25.4,25.87,2671256,DISCK
2016-05-26,25.94,26.18,25.75,25.97,1698956,DISCK
2016-05-27,26.02,26.46,25.99,26.37,1858453,DISCK
2016-05-31,26.47,26.84,26.34,26.77,3396052,DISCK
2016-06-01,26.67,26.81,26.41,26.66,1491759,DISCK
2016-06-02,26.53,27.23,26.53,27.11,1551528,DISCK
2016-06-03,27.11,27.14,26.58,27.09,1801178,DISCK
2016-06-06,27.13,27.57,27.055,27.54,2099873,DISCK
2016-06-07,27.04,27.07,26.505,26.83,2072334,DISCK
2016-06-08,26.96,27.11,26.74,26.9,935221,DISCK
2016-06-09,26.76,26.76,26.15,26.29,1923767,DISCK
2016-06-10,25.95,26.3,25.13,25.26,2673191,DISCK
2016-06-13,25.27,25.62,25.07,25.08,1043444,DISCK
2016-06-14,25.05,25.175,24.62,24.82,1218080,DISCK
2016-06-15,24.88,25.24,24.65,24.7,1328786,DISCK
2016-06-16,24.57,24.72,24.25,24.68,1362456,DISCK
2016-06-17,24.72,25.065,24.58,24.75,2514788,DISCK
2016-06-20,25.08,25.435,25.0,25.03,1431527,DISCK
2016-06-21,25.0,25.0661,24.41,24.66,1210086,DISCK
2016-06-22,24.66,25.18,24.66,24.84,1246096,DISCK
2016-06-23,25.08,25.21,24.92,25.11,1555984,DISCK
2016-06-24,24.12,24.19,23.285,23.35,2876059,DISCK
2016-06-27,23.12,23.44,22.505,22.54,1967338,DISCK
2016-06-28,22.78,22.88,22.43,22.66,2120458,DISCK
2016-06-29,22.84,23.21,22.595,23.08,1619567,DISCK
2016-06-30,23.19,23.86,23.19,23.85,2066213,DISCK
2016-07-01,23.9,24.11,23.72,23.89,2175345,DISCK
2016-07-05,23.75,23.86,23.28,23.44,2115868,DISCK
2016-07-06,23.37,23.95,23.22,23.9,2475090,DISCK
2016-07-07,23.98,24.33,23.9643,24.23,2550897,DISCK
2016-07-08,24.4,24.625,24.29,24.44,1878276,DISCK
2016-07-11,24.61,24.67,24.25,24.25,2207491,DISCK
2016-07-12,24.45,24.63,24.39,24.55,1759370,DISCK
2016-07-13,24.61,24.69,24.415,24.52,1548150,DISCK
2016-07-14,24.77,24.82,24.48,24.72,2894017,DISCK
2016-07-15,24.77,24.77,24.03,24.33,1911939,DISCK
2016-07-18,24.27,24.51,24.14,24.43,2331274,DISCK
2016-07-19,24.34,24.53,24.28,24.44,1564016,DISCK
2016-07-20,24.44,24.79,24.29,24.48,1713022,DISCK
2016-07-21,24.49,24.775,24.395,24.56,1353050,DISCK
2016-07-22,24.54,24.87,24.48,24.78,1589089,DISCK
2016-07-25,24.73,24.955,24.62,24.74,1545023,DISCK
2016-07-26,24.73,24.95,24.55,24.85,1588058,DISCK
2016-07-27,24.88,24.96,24.38,24.76,1561266,DISCK
2016-07-28,24.73,24.805,24.52,24.59,1789345,DISCK
2016-07-29,24.59,24.6,24.14,24.54,1527243,DISCK
2016-08-01,24.6,24.75,24.155,24.19,1872569,DISCK
2016-08-02,25.0,25.63,24.84,25.41,4033676,DISCK
2016-08-03,25.46,26.61,25.36,25.91,1987421,DISCK
2016-08-04,25.84,25.84,25.165,25.45,2188034,DISCK
2016-08-05,25.66,25.68,25.3,25.33,1553161,DISCK
2016-08-08,25.35,25.55,24.96,25.11,1559425,DISCK
2016-08-09,25.13,25.13,24.72,24.72,1454640,DISCK
2016-08-10,24.82,24.99,24.55,24.65,1184807,DISCK
2016-08-11,24.73,24.92,24.62,24.89,1526733,DISCK
2016-08-12,24.81,25.39,24.631,25.33,4378069,DISCK
2016-08-15,25.37,25.615,25.33,25.42,1331813,DISCK
2016-08-16,25.42,25.42,25.19,25.24,873170,DISCK
2016-08-17,25.32,25.98,25.2492,25.93,2157311,DISCK
2016-08-18,25.86,25.985,25.75,25.91,1575763,DISCK
2016-08-19,25.88,26.0,25.76,25.98,1435234,DISCK
2016-08-22,25.98,25.98,25.65,25.86,1334754,DISCK
2016-08-23,25.95,25.95,25.59,25.59,1005187,DISCK
2016-08-24,25.6,25.73,25.3,25.34,1101776,DISCK
2016-08-25,25.36,25.47,25.05,25.09,1101800,DISCK
2016-08-26,25.12,25.37,24.86,25.0,931905,DISCK
2016-08-29,24.99,25.16,24.94,24.94,575448,DISCK
2016-08-30,24.92,25.02,24.7,24.82,1156942,DISCK
2016-08-31,24.83,25.0,24.61,24.82,1527094,DISCK
2016-09-01,24.88,25.0,24.675,24.95,1012090,DISCK
2016-09-02,24.98,25.2,24.93,25.08,820638,DISCK
2016-09-06,25.08,25.12,24.25,24.47,1690972,DISCK
2016-09-07,24.44,24.6,24.31,24.44,911086,DISCK
2016-09-08,24.38,24.565,24.28,24.52,2194630,DISCK
2016-09-09,24.29,24.45,23.66,23.67,1484680,DISCK
2016-09-12,23.47,24.23,23.33,24.18,1521014,DISCK
2016-09-13,23.98,24.07,23.66,23.77,1387941,DISCK
2016-09-14,23.79,24.03,23.66,23.79,802188,DISCK
2016-09-15,23.72,23.88,23.41,23.7,1344897,DISCK
2016-09-16,23.61,23.63,23.24,23.61,2586400,DISCK
2016-09-19,23.69,23.88,23.55,23.74,918222,DISCK
2016-09-20,23.84,23.84,23.535,23.57,1274349,DISCK
2016-09-21,23.66,24.0,23.46,23.87,1716925,DISCK
2016-09-22,23.87,24.99,23.82,24.84,1490497,DISCK
2016-09-23,24.67,25.315,24.67,25.22,1434402,DISCK
2016-09-26,25.16,25.34,24.96,25.33,1058796,DISCK
2016-09-27,25.24,25.69,24.89,25.69,2406040,DISCK
2016-09-28,25.79,26.13,25.68,26.11,3085408,DISCK
2016-09-29,26.05,26.52,25.63,26.09,2148180,DISCK
2016-09-30,26.18,26.44,26.09,26.31,3107311,DISCK
2016-10-03,26.21,26.925,26.17,26.84,2084021,DISCK
2016-10-04,26.88,26.98,26.5,26.75,1774538,DISCK
2016-10-05,26.83,27.11,26.71,26.97,1371461,DISCK
2016-10-06,26.88,27.26,26.81,27.13,997788,DISCK
2016-10-07,27.21,27.21,26.49,26.49,1232570,DISCK
2016-10-10,26.57,26.83,26.38,26.41,1189885,DISCK
2016-10-11,26.32,26.35,25.69,25.82,1556160,DISCK
2016-10-12,25.79,25.96,25.53,25.55,1145933,DISCK
2016-10-13,25.36,25.36,24.79,25.02,1209521,DISCK
2016-10-14,25.11,25.3,24.58,24.73,961297,DISCK
2016-10-17,24.77,24.835,24.54,24.59,1293044,DISCK
2016-10-18,24.85,24.93,24.48,24.5,696761,DISCK
2016-10-19,24.56,24.88,24.51,24.86,852114,DISCK
2016-10-20,24.82,25.045,24.64,24.98,1755697,DISCK
2016-10-21,24.74,26.61,24.74,25.9,2963994,DISCK
2016-10-24,26.13,26.19,25.715,25.91,1065689,DISCK
2016-10-25,25.95,25.99,25.44,25.47,771986,DISCK
2016-10-26,25.39,25.71,25.27,25.66,985245,DISCK
2016-10-27,25.73,25.79,25.28,25.4,994795,DISCK
2016-10-28,25.42,25.66,25.1,25.17,830229,DISCK
2016-10-31,25.36,25.69,25.025,25.11,2767465,DISCK
2016-11-01,24.98,25.15,23.91,24.79,2052761,DISCK
2016-11-02,24.73,24.78,24.13,24.37,2146936,DISCK
2016-11-03,24.45,25.09,24.45,24.81,2349343,DISCK
2016-11-04,24.65,25.42,24.59,24.59,2925316,DISCK
2016-11-07,25.17,25.17,24.55,24.73,1621438,DISCK
2016-11-08,24.74,25.14,24.5,25.06,1467750,DISCK
2016-11-09,24.1,25.34,23.9975,25.16,2127533,DISCK
2016-11-10,25.24,25.74,25.01,25.34,2272744,DISCK
2016-11-11,25.18,25.9,24.82,25.78,1996663,DISCK
2016-11-14,25.86,27.45,25.78,27.32,3137692,DISCK
2016-11-15,27.24,27.335,26.395,26.71,1738939,DISCK
2016-11-16,26.66,27.14,26.61,26.66,881396,DISCK
2016-11-17,26.6,27.229,26.51,27.09,1690880,DISCK
2016-11-18,27.0,27.1,26.68,26.75,1631523,DISCK
2016-11-21,26.77,27.135,26.635,26.71,1081842,DISCK
2016-11-22,26.84,27.05,26.445,26.6,841126,DISCK
2016-11-23,26.56,26.64,26.32,26.5,698452,DISCK
2016-11-25,26.49,26.79,26.3,26.77,487936,DISCK
2016-11-28,26.77,26.77,26.05,26.58,2009125,DISCK
2016-11-29,26.64,27.12,26.465,27.12,2407135,DISCK
2016-11-30,27.18,27.38,26.39,26.44,3195312,DISCK
2016-12-01,26.45,26.89,26.38,26.54,1886404,DISCK
2016-12-02,26.44,26.7,25.9,26.02,1842062,DISCK
2016-12-05,26.22,26.82,26.1,26.67,1575757,DISCK
2016-12-06,26.66,27.03,26.51,27.03,885319,DISCK
2016-12-07,27.04,28.14,26.96,28.04,1525832,DISCK
2016-12-08,28.01,28.895,28.0,28.66,1777815,DISCK
2016-12-09,28.62,28.91,27.92,28.24,2512252,DISCK
2016-12-12,28.2,28.25,27.22,27.7,1954091,DISCK
2016-12-13,27.82,28.06,27.75,27.83,1336334,DISCK
2016-12-14,27.84,28.07,27.615,27.74,1828103,DISCK
2016-12-15,27.74,27.96,27.61,27.83,1489028,DISCK
2016-12-16,27.79,28.11,27.43,27.52,3142252,DISCK
2016-12-19,27.52,27.79,27.3,27.39,846519,DISCK
2016-12-20,27.52,27.69,27.36,27.64,724134,DISCK
2016-12-21,27.65,27.8,27.52,27.68,925865,DISCK
2016-12-22,27.59,27.6228,26.97,27.41,1036239,DISCK
2016-12-23,27.44,27.56,27.23,27.3,701373,DISCK
2016-12-27,27.29,27.59,27.18,27.5,603849,DISCK
2016-12-28,27.5,27.54,27.13,27.27,607754,DISCK
2016-12-29,27.32,27.38,26.89,27.01,1065807,DISCK
2016-12-30,27.03,27.0949,26.6,26.78,997629,DISCK
2017-01-03,27.04,27.61,27.04,27.37,1592952,DISCK
2017-01-04,27.36,27.825,27.33,27.63,1483930,DISCK
2017-01-05,27.43,27.49,26.52,26.6,1863383,DISCK
2017-01-06,26.68,27.17,26.52,26.86,1228206,DISCK
2017-01-09,26.82,26.88,26.24,26.25,1506632,DISCK
2017-01-10,26.18,26.19,25.61,25.76,1738948,DISCK
2017-01-11,25.7,26.015,25.56,25.99,2257638,DISCK
2017-01-12,25.78,26.73,25.78,26.65,1448252,DISCK
2017-01-13,26.75,26.92,26.54,26.82,1568722,DISCK
2017-01-17,26.69,27.185,26.64,27.14,1075966,DISCK
2017-01-18,27.21,27.54,27.1,27.4,984345,DISCK
2017-01-19,27.36,27.57,27.11,27.35,709771,DISCK
2017-01-20,27.47,27.58,27.21,27.31,890113,DISCK
2017-01-23,27.25,27.67,27.25,27.58,1246951,DISCK
2017-01-24,27.58,27.89,27.42,27.8,817272,DISCK
2017-01-25,27.85,28.24,26.945,27.05,2502113,DISCK
2017-01-26,27.11,27.545,26.97,27.28,1189471,DISCK
2017-01-27,27.4,27.65,27.1,27.41,945361,DISCK
2017-01-30,27.41,27.52,27.1,27.4,885430,DISCK
2017-01-31,27.3,28.03,26.95,27.71,1594996,DISCK
2017-02-01,27.71,27.92,27.11,27.4,1111980,DISCK
2017-02-02,27.32,27.395,27.01,27.16,1156562,DISCK
2017-02-03,27.24,27.52,27.22,27.44,590805,DISCK
2017-02-06,27.42,27.58,27.22,27.24,838677,DISCK
2017-02-07,27.23,27.37,26.89,27.25,914072,DISCK
2017-02-08,27.14,27.25,26.62,26.78,1326058,DISCK
2017-02-09,26.87,27.46,26.87,27.22,1023988,DISCK
2017-02-10,27.21,27.72,27.1372,27.65,860074,DISCK
2017-02-13,27.7,28.25,27.67,28.1,1756590,DISCK
2017-02-14,27.99,28.15,26.73,27.89,2090564,DISCK
2017-02-15,27.85,28.25,27.68,27.89,1345788,DISCK
2017-02-16,27.9,28.19,27.42,27.99,1120143,DISCK
2017-02-17,27.92,28.28,27.9,28.09,711974,DISCK
2017-02-21,28.05,29.07,27.98,28.87,2108145,DISCK
2017-02-22,28.74,28.95,28.445,28.64,1008921,DISCK
2017-02-23,28.71,29.045,28.47,28.6,771051,DISCK
2017-02-24,28.64,28.69,28.18,28.55,934490,DISCK
2017-02-27,28.47,28.62,28.13,28.33,737052,DISCK
2017-02-28,28.35,28.35,27.875,28.07,1232893,DISCK
2017-03-01,28.26,28.33,27.85,27.87,1493920,DISCK
2017-03-02,27.76,27.76,27.22,27.66,1687526,DISCK
2017-03-03,27.71,27.75,27.155,27.2,1065925,DISCK
2017-03-06,27.1,27.26,26.72,27.19,1549676,DISCK
2017-03-07,27.19,27.535,26.97,27.2,1820418,DISCK
2017-03-08,27.19,27.68,27.19,27.39,1621032,DISCK
2017-03-09,27.29,27.59,27.075,27.29,1236819,DISCK
2017-03-10,27.38,27.4,26.89,27.09,1944667,DISCK
2017-03-13,27.04,27.08,26.61,26.77,1919769,DISCK
2017-03-14,26.74,27.21,26.55,26.67,2046885,DISCK
2017-03-15,26.75,27.31,26.56,27.21,1659553,DISCK
2017-03-16,27.24,27.57,27.16,27.4,1196410,DISCK
2017-03-17,27.48,27.55,27.11,27.35,2451313,DISCK
2017-03-20,27.32,27.42,27.0184,27.16,869008,DISCK
2017-03-21,27.29,27.29,26.79,26.83,1307880,DISCK
2017-03-22,26.92,27.12,26.61,27.0,1216709,DISCK
2017-03-23,26.94,27.24,26.88,27.15,1384681,DISCK
2017-03-24,27.22,27.23,26.95,27.07,1502124,DISCK
2017-03-27,26.96,27.15,26.81,27.11,1225643,DISCK
2017-03-28,27.04,27.33,26.97,27.2,887133,DISCK
2017-03-29,27.14,27.55,27.01,27.51,873460,DISCK
2017-03-30,27.45,28.08,27.44,28.05,928879,DISCK
2017-03-31,28.05,28.42,27.88,28.31,1566933,DISCK
2017-04-03,28.37,28.5,27.84,28.2,2047713,DISCK
2017-04-04,28.22,28.6,28.11,28.58,1390324,DISCK
2017-04-05,28.6,29.115,28.56,28.56,1844187,DISCK
2017-04-06,28.53,28.88,28.36,28.62,1845218,DISCK
2017-04-07,28.65,28.72,28.479,28.57,1175357,DISCK
2017-04-10,28.52,28.825,28.52,28.61,1522080,DISCK
2017-04-11,28.56,28.61,28.26,28.48,1274944,DISCK
2017-04-12,28.33,28.43,28.07,28.14,1381971,DISCK
2017-04-13,28.12,28.18,27.68,27.73,1214296,DISCK
2017-04-17,27.86,28.08,27.7,27.94,1318931,DISCK
2017-04-18,27.88,28.1,27.79,28.02,1031121,DISCK
2017-04-19,28.08,28.54,28.08,28.37,1020957,DISCK
2017-04-20,28.56,28.85,28.48,28.72,1226377,DISCK
2017-04-21,28.71,28.89,28.59,28.65,1128329,DISCK
2017-04-24,29.0,29.18,28.81,28.9,1148485,DISCK
2017-04-25,28.93,29.02,28.75,28.765,2492411,DISCK
2017-04-26,28.68,28.965,28.65,28.79,1102153,DISCK
2017-04-27,28.77,28.895,28.61,28.71,1450900,DISCK
2017-04-28,28.72,28.72,27.67,27.98,2848586,DISCK
2017-05-01,28.09,28.09,27.16,27.19,2735248,DISCK
2017-05-02,27.15,27.3,26.67,27.21,1385007,DISCK
2017-05-03,27.36,27.36,25.84,26.19,3326210,DISCK
2017-05-04,26.14,26.32,25.48,26.08,2400311,DISCK
2017-05-05,26.16,26.495,26.12,26.46,1786468,DISCK
2017-05-08,26.41,26.62,25.98,26.51,1765555,DISCK
2017-05-09,25.77,26.01,25.17,26.0,2231943,DISCK
2017-05-10,25.87,25.89,25.34,25.45,3543903,DISCK
2017-05-11,25.34,25.79,25.29,25.7,2688251,DISCK
2017-05-12,25.7,25.79,25.395,25.45,1508886,DISCK
2017-05-15,25.4,25.55,25.2,25.26,2734539,DISCK
2017-05-16,25.21,25.3,24.55,24.81,2978833,DISCK
2017-05-17,24.64,24.84,24.36,24.39,3160273,DISCK
2017-05-18,24.47,24.69,24.18,24.53,1616323,DISCK
2017-05-19,24.45,25.27,24.38,25.18,1572304,DISCK
2017-05-22,25.07,25.555,25.07,25.46,1334367,DISCK
2017-05-23,25.5,25.5,24.87,24.97,1238525,DISCK
2017-05-24,25.06,25.13,24.69,24.87,1222028,DISCK
2017-05-25,24.91,25.23,24.885,25.0,1443558,DISCK
2017-05-26,25.04,25.26,24.98,25.25,1033580,DISCK
2017-05-30,25.21,25.605,24.93,25.53,983685,DISCK
2017-05-31,25.6,26.2,25.36,25.83,1833862,DISCK
2017-06-01,25.92,26.13,25.67,26.06,1334709,DISCK
2017-06-02,26.07,26.345,25.84,25.85,1416609,DISCK
2017-06-05,25.9,25.9,25.33,25.63,1473043,DISCK
2017-06-06,25.63,25.64,25.34,25.51,1176296,DISCK
2017-06-07,25.56,25.66,25.42,25.63,2160125,DISCK
2017-06-08,25.6,25.66,25.22,25.28,1421695,DISCK
2017-06-09,25.35,25.46,24.77,25.27,2739284,DISCK
2017-06-12,25.22,26.31,25.22,25.6,5574936,DISCK
2017-06-13,25.51,25.68,25.22,25.54,1542406,DISCK
2017-06-14,25.63,25.645,25.18,25.42,1126610,DISCK
2017-06-15,25.31,25.575,25.24,25.52,1219934,DISCK
2017-06-16,25.4,25.63,25.18,25.6,3185466,DISCK
2017-06-19,25.69,25.73,25.45,25.55,1568793,DISCK
2017-06-20,25.5,25.5,24.71,24.73,1371415,DISCK
2017-06-21,24.71,24.86,24.315,24.8,1324035,DISCK
2017-06-22,24.79,25.01,24.58,24.82,1569957,DISCK
2017-06-23,24.89,25.11,24.7,25.06,5499796,DISCK
2017-06-26,25.18,25.64,25.09,25.44,1106627,DISCK
2017-06-27,25.44,25.55,25.28,25.39,1083294,DISCK
2017-06-28,25.46,25.71,25.3,25.4,1319684,DISCK
2017-06-29,25.33,25.57,24.99,25.24,1184107,DISCK
2017-06-30,25.32,25.34,24.96,25.21,1926359,DISCK
2017-07-03,25.38,26.03,25.38,25.51,860659,DISCK
2017-07-05,25.57,25.72,25.37,25.45,1006516,DISCK
2017-07-06,25.3,25.37,24.98,25.08,866496,DISCK
2017-07-07,25.15,25.27,24.82,25.15,630504,DISCK
2017-07-10,25.13,25.54,25.06,25.47,929820,DISCK
2017-07-11,25.48,25.535,25.28,25.48,1671118,DISCK
2017-07-12,25.72,25.72,25.35,25.49,928106,DISCK
2017-07-13,25.55,25.61,25.3056,25.49,811984,DISCK
2017-07-14,25.63,25.665,25.51,25.55,1540642,DISCK
2017-07-17,25.56,25.72,25.41,25.56,1571207,DISCK
2017-07-18,25.5,25.53,25.08,25.36,729072,DISCK
2017-07-19,26.95,27.15,25.92,26.21,1897091,DISCK
2017-07-20,26.2,26.67,25.69,25.71,2472407,DISCK
2017-07-21,25.62,25.89,25.45,25.51,2669801,DISCK
2017-07-24,25.53,25.6399,25.35,25.48,919221,DISCK
2017-07-25,25.5,25.63,24.82,25.07,2018875,DISCK
2017-07-26,25.06,25.8,25.06,25.54,1689597,DISCK
2017-07-27,25.05,25.62,24.52,25.14,4313048,DISCK
2017-07-28,25.11,25.59,24.92,25.5,4536761,DISCK
2017-07-31,24.75,24.9,22.85,23.13,12347766,DISCK
2017-08-01,23.25,23.62,22.835,22.98,5178515,DISCK
2017-08-02,22.92,23.825,22.9,23.79,7748660,DISCK
2017-08-03,23.84,23.84,23.47,23.59,2924708,DISCK
2017-08-04,23.54,23.54,22.52,22.6,3203104,DISCK
2017-08-07,22.69,23.03,22.6,23.02,2376253,DISCK
2017-08-08,22.97,23.29,22.81,23.02,2145021,DISCK
2017-08-09,22.91,22.93,22.0,22.39,2339221,DISCK
2017-08-10,22.33,22.435,21.83,21.93,3097962,DISCK
2017-08-11,21.94,22.11,21.75,21.87,2111494,DISCK
2017-08-14,21.96,22.11,21.7,21.75,2505976,DISCK
2017-08-15,21.75,21.8675,21.5,21.52,3395910,DISCK
2017-08-16,21.66,21.94,21.24,21.35,4196866,DISCK
2017-08-17,21.41,21.41,20.9,21.03,3566147,DISCK
2017-08-18,21.02,21.48,20.99,21.25,2865659,DISCK
2017-08-21,21.25,21.35,20.96,21.09,1604885,DISCK
2017-08-22,21.09,21.25,21.06,21.22,1615573,DISCK
2017-08-23,21.15,21.38,21.1,21.2,2181408,DISCK
2017-08-24,21.18,21.4,21.1,21.25,1557958,DISCK
2017-08-25,21.31,21.51,21.27,21.39,3199827,DISCK
2017-08-28,21.45,21.99,21.45,21.52,2160897,DISCK
2017-08-29,21.4,21.4,20.89,21.18,2850055,DISCK
2017-08-30,21.12,21.205,20.85,20.85,2501276,DISCK
2017-08-31,20.94,21.05,20.82,21.01,2055414,DISCK
2017-09-01,21.05,21.28,20.88,20.92,1513081,DISCK
2017-09-05,20.95,21.09,20.28,20.41,2781950,DISCK
2017-09-06,20.43,20.75,20.315,20.63,2499125,DISCK
2017-09-07,20.63,20.67,19.925,20.1,3969089,DISCK
2017-09-08,20.07,20.12,19.52,20.06,3308532,DISCK
2017-09-11,20.21,20.35,19.61,19.62,2219345,DISCK
2017-09-12,19.62,19.98,19.36,19.77,4185795,DISCK
2017-09-13,19.77,20.035,19.74,19.96,3025759,DISCK
2017-09-14,19.87,20.27,19.82,20.2,3232093,DISCK
2017-09-15,20.26,20.7,20.05,20.64,6136418,DISCK
2017-09-18,20.63,20.64,20.0,20.14,3487945,DISCK
2017-09-19,20.1,20.11,19.76,20.06,2131477,DISCK
2017-09-20,20.15,20.22,19.95,20.07,2701909,DISCK
2017-09-21,19.98,20.37,19.98,20.3,2473419,DISCK
2017-09-22,20.23,20.5,20.17,20.42,1896092,DISCK
2017-09-25,20.43,20.56,20.27,20.36,1762291,DISCK
2017-09-26,20.5,20.57,20.235,20.29,1701898,DISCK
2017-09-27,20.32,20.4,19.985,20.34,2154100,DISCK
2017-09-28,20.23,20.28,20.085,20.24,1602952,DISCK
2017-09-29,20.23,20.435,20.19,20.26,1667048,DISCK
2017-10-02,20.32,20.47,20.22,20.41,1592328,DISCK
2017-10-03,20.34,20.42,20.22,20.4,1175393,DISCK
2017-10-04,20.45,20.65,20.35,20.57,1401743,DISCK
2017-10-05,20.58,20.72,20.241,20.37,1863109,DISCK
2017-10-06,20.4,20.445,20.07,20.25,1656667,DISCK
2017-10-09,20.18,20.23,19.7,19.79,2065959,DISCK
2017-10-10,19.79,19.835,19.1,19.4,3629458,DISCK
2017-10-11,19.34,19.39,18.87,18.93,4702156,DISCK
2017-10-12,18.77,18.83,18.2,18.23,5532430,DISCK
2017-10-13,18.2,18.32,17.97,18.25,2893536,DISCK
2017-10-16,18.32,18.32,17.99,18.05,3871486,DISCK
2017-10-17,17.93,18.15,17.575,18.09,4163745,DISCK
2017-10-18,18.13,18.575,18.1,18.53,3423390,DISCK
2017-10-19,18.43,18.985,18.29,18.97,3909256,DISCK
2017-10-20,19.03,19.26,18.98,19.26,3075842,DISCK
2017-10-23,19.23,19.23,18.65,18.66,4438359,DISCK
2017-10-24,18.7,18.7,18.44,18.45,3628223,DISCK
2017-10-25,18.32,18.42,18.05,18.18,3606006,DISCK
2017-10-26,18.15,18.4,18.04,18.27,1589768,DISCK
2017-10-27,18.1,18.21,17.705,17.98,2660963,DISCK
2017-10-30,17.94,18.22,17.89,17.93,1640237,DISCK
2017-10-31,17.97,18.015,17.555,17.81,3509832,DISCK
2017-11-01,17.87,18.2,17.72,18.09,4043965,DISCK
2017-11-02,17.5,17.55,16.01,16.26,7136544,DISCK
2017-11-03,16.09,16.23,15.25,15.39,6544371,DISCK
2017-11-06,15.42,16.18,15.41,16.01,6275788,DISCK
2017-11-07,16.09,16.92,16.06,16.21,5689081,DISCK
2017-11-08,16.13,16.37,15.94,15.99,3277264,DISCK
2017-11-09,15.91,16.56,15.86,16.1,5471340,DISCK
2017-11-10,16.06,16.28,15.86,16.12,2916734,DISCK
2017-11-13,16.04,16.1,15.57,15.93,2792878,DISCK
2017-11-14,15.84,15.93,15.225,15.27,2627381,DISCK
2017-11-15,15.27,15.795,14.99,15.75,3330442,DISCK
2017-11-16,15.72,15.755,15.2,15.72,4873052,DISCK
2017-11-17,16.14,16.64,15.82,16.46,5398904,DISCK
2017-11-20,16.4,16.48,16.03,16.28,4723266,DISCK
2017-11-21,16.31,16.45,15.93,16.21,3884495,DISCK
2017-11-22,16.26,16.88,16.07,16.72,3549864,DISCK
2017-11-24,16.69,16.7499,16.38,16.46,1567068,DISCK
2017-11-27,16.51,16.55,16.13,16.39,4059114,DISCK
2017-11-28,16.45,16.905,16.19,16.87,3846000,DISCK
2017-11-29,16.88,17.78,16.82,17.78,4824792,DISCK
2017-11-30,17.74,18.12,17.44,18.08,7059529,DISCK
2017-12-01,18.06,18.45,17.775,18.4,5993446,DISCK
2017-12-04,18.55,19.78,18.5,19.52,9746730,DISCK
2017-12-05,19.45,19.58,18.54,18.57,5857362,DISCK
2017-12-06,18.68,18.82,18.15,18.26,5044268,DISCK
2017-12-07,18.18,18.48,17.89,18.34,2320855,DISCK
2017-12-08,18.32,18.62,18.11,18.4,2312277,DISCK
2017-12-11,18.35,18.76,18.22,18.44,4472843,DISCK
2017-12-12,18.5,18.52,18.08,18.32,2706802,DISCK
2017-12-13,18.28,18.58,17.805,18.5,4063233,DISCK
2017-12-14,18.49,19.05,18.23,18.65,3381583,DISCK
2017-12-15,19.13,20.3,19.05,19.75,16261185,DISCK
2017-12-18,19.97,20.485,19.51,20.41,6034314,DISCK
2017-12-19,20.47,21.0,20.18,20.84,6430111,DISCK
2017-12-20,20.88,21.19,20.8,21.12,3974204,DISCK
2017-12-21,21.81,22.635,21.7,22.16,8651954,DISCK
2017-12-22,22.07,22.5598,21.85,22.47,4961309,DISCK
2017-12-26,22.47,22.81,22.2,22.3,3715385,DISCK
2017-12-27,22.4,22.4,21.69,21.74,3632498,DISCK
2017-12-28,21.74,21.75,21.09,21.28,2698497,DISCK
2017-12-29,21.35,21.55,21.14,21.17,2186210,DISCK
2018-01-02,21.48,22.1,21.23,21.83,3740873,DISCK
2018-01-03,21.88,21.99,21.38,21.48,2841126,DISCK
2018-01-04,21.55,21.605,20.73,20.89,3700661,DISCK
2018-01-05,20.94,20.98,20.45,20.79,2826829,DISCK
2018-01-08,20.71,21.16,20.59,21.13,2596617,DISCK
2018-01-09,21.15,21.37,20.415,20.5,2602184,DISCK
2018-01-10,20.39,21.92,20.03,21.69,6690683,DISCK
2018-01-11,21.76,22.78,21.74,22.71,4482920,DISCK
2018-01-12,22.81,23.03,22.48,23.0,2806910,DISCK
2018-01-16,23.21,23.57,23.0,23.2,4772946,DISCK
2018-01-17,23.22,23.77,22.945,23.4,3528066,DISCK
2018-01-18,23.47,24.375,23.29,24.23,4190576,DISCK
2018-01-19,24.17,24.45,23.7687,24.43,3376282,DISCK
2018-01-22,24.48,25.26,24.32,25.09,3955821,DISCK
2018-01-23,24.9,24.99,24.15,24.5,2530649,DISCK
2018-01-24,24.59,24.865,24.32,24.67,3227654,DISCK
2018-01-25,24.73,24.78,24.27,24.44,2214078,DISCK
2018-01-26,24.44,24.83,24.29,24.82,1583654,DISCK
2018-01-29,24.74,24.91,24.445,24.7,2572601,DISCK
2018-01-30,24.66,24.89,23.72,23.87,3204614,DISCK
2018-01-31,23.91,24.35,23.64,23.86,1870159,DISCK
2018-02-01,23.69,24.365,23.69,24.17,3017124,DISCK
2018-02-02,24.07,24.13,22.53,22.8,3897540,DISCK
2018-02-05,22.69,22.8,21.69,21.71,3698785,DISCK
2018-02-06,21.34,22.89,21.06,22.66,4187492,DISCK
2018-02-07,22.69,23.26,21.78,21.95,2650823,DISCK
2013-02-08,37.2,37.7,37.06,37.64,1449533,DISH
2013-02-11,37.55,37.66,36.86,37.11,1349813,DISH
2013-02-12,37.15,37.77,36.69,37.66,2533447,DISH
2013-02-13,37.74,38.14,37.1,37.28,2150143,DISH
2013-02-14,37.45,37.47,36.52,36.84,3448344,DISH
2013-02-15,36.84,37.29,36.65,36.93,2464162,DISH
2013-02-19,36.69,36.75,35.975,36.09,3607534,DISH
2013-02-20,36.35,36.58,35.82,36.03,3934950,DISH
2013-02-21,35.8,35.83,34.57,35.04,3650005,DISH
2013-02-22,35.05,35.24,34.91,35.09,2804904,DISH
2013-02-25,35.23,35.4,34.8,34.85,2870699,DISH
2013-02-26,35.04,35.185,34.83,35.14,3650511,DISH
2013-02-27,35.18,35.18,34.77,34.87,2081966,DISH
2013-02-28,34.73,35.1,34.53,34.8,2067742,DISH
2013-03-01,34.63,34.75,34.2101,34.7,2167281,DISH
2013-03-04,34.56,34.67,34.21,34.59,3518651,DISH
2013-03-05,34.76,34.79,34.34,34.71,2507927,DISH
2013-03-06,34.83,35.088,34.13,34.19,2036684,DISH
2013-03-07,34.27,34.57,33.79,34.44,2847836,DISH
2013-03-08,34.67,34.69,34.23,34.45,2396691,DISH
2013-03-11,34.5,34.99,34.13,34.95,3074913,DISH
2013-03-12,34.75,35.07,34.65,35.02,3359530,DISH
2013-03-13,34.98,35.14,34.57,34.65,2217176,DISH
2013-03-14,34.7,34.81,34.18,34.23,2343427,DISH
2013-03-15,34.19,35.68,34.19,35.15,5425555,DISH
2013-03-18,34.85,35.17,34.45,34.72,2482767,DISH
2013-03-19,34.78,35.11,34.51,34.67,2269191,DISH
2013-03-20,34.69,37.15,34.69,36.48,6019287,DISH
2013-03-21,36.44,37.08,36.29,36.85,3470603,DISH
2013-03-22,36.76,38.12,36.73,37.79,3804296,DISH
2013-03-25,37.85,38.085,37.71,37.97,5933956,DISH
2013-03-26,38.05,38.2,37.74,37.96,1997308,DISH
2013-03-27,37.89,38.15,37.751,38.02,1577078,DISH
2013-03-28,38.1,38.2,37.64,37.9,1452357,DISH
2013-04-01,37.89,38.09,37.57,38.04,1465547,DISH
2013-04-02,37.95,38.435,37.57,38.07,2209161,DISH
2013-04-03,38.02,38.06,36.52,36.67,3284534,DISH
2013-04-04,36.74,37.16,36.28,36.99,2415668,DISH
2013-04-05,36.49,37.23,36.19,37.2,1504901,DISH
2013-04-08,36.98,37.105,36.26,36.4,1430823,DISH
2013-04-09,36.59,36.77,36.1,36.24,1326734,DISH
2013-04-10,36.18,36.82,36.18,36.69,1259711,DISH
2013-04-11,36.67,36.86,36.405,36.63,1395266,DISH
2013-04-12,36.62,37.84,36.47,37.63,4501140,DISH
2013-04-15,36.51,37.35,34.77,36.77,19997352,DISH
2013-04-16,37.22,38.0,36.5,37.93,6071240,DISH
2013-04-17,37.43,37.95,37.35,37.831,5832141,DISH
2013-04-18,37.8,38.5,37.42,38.45,5215390,DISH
2013-04-19,38.4,39.43,38.12,39.0,5224032,DISH
2013-04-22,38.99,40.18,38.87,40.1,5551569,DISH
2013-04-23,40.23,40.34,39.66,39.86,2823492,DISH
2013-04-24,40.0,40.2,39.21,39.26,2909570,DISH
2013-04-25,39.43,40.24,39.39,40.22,2247498,DISH
2013-04-26,40.13,40.24,39.83,39.99,4442763,DISH
2013-04-29,39.8,40.81,39.65,40.56,2773781,DISH
2013-04-30,40.57,40.62,39.03,39.19,3383541,DISH
2013-05-01,39.34,39.45,38.73,39.14,3875664,DISH
2013-05-02,39.51,39.53,38.74,39.28,2690686,DISH
2013-05-03,39.95,40.4,39.6218,39.68,1757487,DISH
2013-05-06,39.64,40.22,39.01,39.98,922962,DISH
2013-05-07,40.21,40.9,40.03,40.78,2104716,DISH
2013-05-08,40.95,40.95,39.56,39.61,2849293,DISH
2013-05-09,38.42,39.19,38.0,38.8,8242386,DISH
2013-05-10,39.1,39.58,38.732,39.19,1720048,DISH
2013-05-13,39.0,39.44,38.26,38.81,2256235,DISH
2013-05-14,38.61,38.87,38.46,38.84,2327667,DISH
2013-05-15,38.92,39.2,38.75,39.2,1669714,DISH
2013-05-16,39.05,39.21,38.52,38.69,2711579,DISH
2013-05-17,38.76,39.2,38.7,38.99,2257591,DISH
2013-05-20,39.13,39.2,38.46,38.7,3045900,DISH
2013-05-21,39.0399,40.01,38.86,39.93,3332084,DISH
2013-05-22,39.72,39.8399,39.11,39.32,2796538,DISH
2013-05-23,40.58,40.6,38.47,39.39,1487193,DISH
2013-05-24,39.08,39.58,38.985,39.33,1051256,DISH
2013-05-28,39.45,40.19,39.42,40.14,2868800,DISH
2013-05-29,39.74,39.83,39.09,39.25,1594712,DISH
2013-05-30,39.45,39.76,39.33,39.52,1895615,DISH
2013-05-31,39.48,39.64,38.41,38.54,2466824,DISH
2013-06-03,40.39,40.39,37.5305,38.64,2140293,DISH
2013-06-04,38.54,38.93,38.27,38.82,2484038,DISH
2013-06-05,38.78,39.0199,38.2,38.3,1659075,DISH
2013-06-06,38.35,38.58,37.7475,38.58,2162833,DISH
2013-06-07,38.92,39.41,38.55,39.14,2133183,DISH
2013-06-10,39.39,39.47,38.55,38.86,1055495,DISH
2013-06-11,38.6,39.26,38.6,39.17,2514553,DISH
2013-06-12,39.51,39.57,37.55,37.71,3592568,DISH
2013-06-13,37.71,38.59,37.3,38.47,2562649,DISH
2013-06-14,38.36,39.68,38.36,39.6,1797110,DISH
2013-06-17,39.97,39.97,38.74,38.83,1859250,DISH
2013-06-18,38.8,39.44,38.74,39.09,830992,DISH
2013-06-19,39.01,40.71,38.92,39.27,2965133,DISH
2013-06-20,38.21,39.31,37.97,39.18,3699368,DISH
2013-06-21,39.51,41.11,39.5,40.41,5526747,DISH
2013-06-24,39.86,40.295,38.73,39.17,3599953,DISH
2013-06-25,39.42,40.05,39.26,40.03,1958557,DISH
2013-06-26,40.59,40.59,39.81,40.2,1834538,DISH
2013-06-27,40.6,42.11,40.31,41.44,5100435,DISH
2013-06-28,41.48,42.86,41.48,42.52,6068185,DISH
2013-07-01,43.34,43.43,42.56,42.92,4161712,DISH
2013-07-02,42.89,42.98,42.41,42.65,1277366,DISH
2013-07-03,42.4,42.71,42.185,42.64,1054420,DISH
2013-07-05,42.8,43.15,42.64,42.98,1303066,DISH
2013-07-08,43.08,43.31,42.7,42.81,1538954,DISH
2013-07-09,43.03,43.33,41.51,41.74,2897523,DISH
2013-07-10,41.55,41.95,41.33,41.66,2007122,DISH
2013-07-11,42.21,42.58,41.69,42.05,3014368,DISH
2013-07-12,42.11,43.14,41.8,43.12,1612571,DISH
2013-07-15,43.3,44.955,43.1,44.45,6429997,DISH
2013-07-16,44.23,44.75,43.95,44.64,2783792,DISH
2013-07-17,45.05,46.07,44.67,45.94,4330365,DISH
2013-07-18,46.295,46.89,46.02,46.63,2878502,DISH
2013-07-19,46.38,46.7,45.28,45.54,3373643,DISH
2013-07-22,46.28,46.28,45.49,45.62,1313349,DISH
2013-07-23,45.75,45.93,45.18,45.38,2099321,DISH
2013-07-24,45.14,45.855,44.71,44.79,2215623,DISH
2013-07-25,44.94,44.96,43.92,44.23,3054390,DISH
2013-07-26,43.96,44.62,43.75,44.4,1965822,DISH
2013-07-29,44.53,44.53,43.39,43.62,2910921,DISH
2013-07-30,43.68,44.07,42.85,43.29,3690504,DISH
2013-07-31,43.81,45.06,43.74,44.65,4064167,DISH
2013-08-01,44.59,45.32,44.13,45.01,3826777,DISH
2013-08-02,44.91,45.615,44.471,45.22,3177456,DISH
2013-08-05,45.23,45.33,44.69,44.71,2854089,DISH
2013-08-06,43.99,46.0,43.602,44.91,3652708,DISH
2013-08-07,44.81,45.47,44.26,45.32,1986390,DISH
2013-08-08,44.94,45.23,44.34,44.89,2370863,DISH
2013-08-09,44.9,45.7,44.36,45.64,4444709,DISH
2013-08-12,45.5,45.87,44.88,45.76,2277142,DISH
2013-08-13,45.92,45.92,44.99,45.13,1797766,DISH
2013-08-14,44.8,45.02,44.52,44.76,1709501,DISH
2013-08-15,45.04,45.04,44.09,44.29,3144027,DISH
2013-08-16,44.23,44.66,43.88,44.5,2455548,DISH
2013-08-19,44.55,44.645,43.945,44.07,2153666,DISH
2013-08-20,44.16,44.575,44.02,44.46,1226871,DISH
2013-08-21,44.36,44.76,43.84,44.32,1476523,DISH
2013-08-22,44.19,44.91,43.98,44.69,1081469,DISH
2013-08-23,44.96,45.05,44.39,44.91,925156,DISH
2013-08-26,45.16,45.57,44.785,44.96,3008538,DISH
2013-08-27,44.09,44.64,44.0,44.29,1694464,DISH
2013-08-28,44.14,44.61,44.0,44.49,1470436,DISH
2013-08-29,44.58,44.76,44.275,44.36,1769060,DISH
2013-08-30,44.64,45.53,44.55,44.96,2936896,DISH
2013-09-03,45.5,46.19,44.99,45.8,2801001,DISH
2013-09-04,45.79,45.93,45.47,45.86,1511574,DISH
2013-09-05,49.44,49.44,45.805,46.31,1723041,DISH
2013-09-06,47.39,47.39,45.77,46.62,1699123,DISH
2013-09-09,46.48,46.62,45.71,46.11,1818138,DISH
2013-09-10,46.53,46.77,46.2,46.73,1379967,DISH
2013-09-11,46.74,47.28,46.27,47.03,1750630,DISH
2013-09-12,47.03,47.175,46.71,46.96,1731302,DISH
2013-09-13,47.09,47.76,46.69,47.72,1735890,DISH
2013-09-16,48.2,48.3,46.66,46.94,2926697,DISH
2013-09-17,46.84,47.59,46.84,47.25,2272579,DISH
2013-09-18,47.36,48.22,47.29,48.09,2414669,DISH
2013-09-19,48.16,48.26,47.53,47.81,1848089,DISH
2013-09-20,47.72,48.03,47.24,47.265,3684670,DISH
2013-09-23,47.06,47.46,46.7801,46.84,1746643,DISH
2013-09-24,45.82,46.63,45.6,46.05,3226409,DISH
2013-09-25,45.94,46.17,44.29,44.41,5431944,DISH
2013-09-26,47.31,47.31,44.31,44.44,3425249,DISH
2013-09-27,44.44,44.837,44.26,44.46,2820226,DISH
2013-09-30,44.04,45.06,43.75,45.01,2483565,DISH
2013-10-01,45.03,45.76,45.0,45.68,3946404,DISH
2013-10-02,45.52,48.04,45.2,47.98,6730517,DISH
2013-10-03,47.93,48.24,46.675,46.83,3705314,DISH
2013-10-04,46.97,48.59,46.75,48.47,2874906,DISH
2013-10-07,47.8,49.09,47.61,48.7,3564919,DISH
2013-10-08,48.84,48.84,47.34,47.36,2143817,DISH
2013-10-09,47.36,47.63,46.62,46.63,1677742,DISH
2013-10-10,47.19,47.88,47.09,47.68,1252834,DISH
2013-10-11,47.78,48.05,47.22,47.88,4229451,DISH
2013-10-14,47.59,47.99,47.16,47.65,1244898,DISH
2013-10-15,47.73,48.24,47.53,48.14,1047885,DISH
2013-10-16,48.3,48.84,47.8201,48.6,1056756,DISH
2013-10-17,48.22,49.0,48.0,48.89,1183384,DISH
2013-10-18,48.98,49.33,48.77,49.13,1335055,DISH
2013-10-21,49.03,49.36,48.72,49.22,1037073,DISH
2013-10-22,49.28,49.35,48.7,49.15,1381733,DISH
2013-10-23,49.1,49.33,48.61,49.14,1297851,DISH
2013-10-24,49.11,49.59,48.815,49.28,1388127,DISH
2013-10-25,48.73,49.45,48.57,48.67,2333858,DISH
2013-10-28,48.63,48.84,48.14,48.66,2359848,DISH
2013-10-29,49.06,49.08,48.35,48.43,1218908,DISH
2013-10-30,48.67,48.95,47.77,47.88,2473118,DISH
2013-10-31,47.8,48.835,47.52,48.225,2203228,DISH
2013-11-01,48.2,48.6225,47.29,48.5,2342068,DISH
2013-11-04,48.55,48.61,47.93,48.44,1144513,DISH
2013-11-05,48.39,48.91,47.73,48.86,1996918,DISH
2013-11-06,49.1,49.35,48.38,48.84,1559399,DISH
2013-11-07,49.03,49.3,48.11,48.2,2086600,DISH
2013-11-08,48.31,48.59,47.87,48.25,1259190,DISH
2013-11-11,47.98,48.36,47.455,47.5,2067606,DISH
2013-11-12,49.39,50.395,48.45,50.35,6457354,DISH
2013-11-13,50.4,51.685,49.89,51.52,4153182,DISH
2013-11-14,51.57,51.57,50.64,51.06,2277100,DISH
2013-11-15,50.14,51.0,50.07,50.94,2981177,DISH
2013-11-18,51.06,51.5,50.49,50.58,2245551,DISH
2013-11-19,50.46,50.618,49.43,49.64,2405870,DISH
2013-11-20,50.74,50.74,49.01,49.29,2918390,DISH
2013-11-21,49.53,50.43,49.31,50.1,5526651,DISH
2013-11-22,50.39,52.78,50.12,52.21,4657953,DISH
2013-11-25,52.09,52.24,51.405,52.0,1975936,DISH
2013-11-26,52.01,54.19,51.825,54.06,4362654,DISH
2013-11-27,53.95,54.335,53.58,54.29,1773431,DISH
2013-11-29,54.24,54.39,53.88,54.16,716273,DISH
2013-12-02,54.05,54.34,53.56,53.84,1303925,DISH
2013-12-03,53.73,53.965,53.3,53.73,1338875,DISH
2013-12-04,53.33,53.7,52.55,53.56,2191291,DISH
2013-12-05,53.56,54.2,53.37,54.09,1941277,DISH
2013-12-06,54.28,55.1,53.96,54.77,2338932,DISH
2013-12-09,55.1,55.37,54.5,54.64,1663444,DISH
2013-12-10,54.51,54.92,54.2101,54.44,1434931,DISH
2013-12-11,54.58,55.13,53.62,53.76,3510544,DISH
2013-12-12,53.47,54.2,52.75,53.03,3920574,DISH
2013-12-13,53.43,54.14,53.1325,53.29,3393214,DISH
2013-12-16,54.05,54.19,53.37,53.64,2213379,DISH
2013-12-17,53.96,55.57,53.48,54.99,4502026,DISH
2013-12-18,54.99,55.46,54.04,55.29,2439347,DISH
2013-12-19,55.26,56.31,55.06,55.83,2115729,DISH
2013-12-20,56.01,57.18,55.6,56.49,10521990,DISH
2013-12-23,56.92,57.04,56.33,56.6,1372217,DISH
2013-12-24,56.72,57.36,56.5901,57.25,674250,DISH
2013-12-26,57.32,57.84,57.13,57.61,956021,DISH
2013-12-27,57.69,58.14,57.31,57.68,986838,DISH
2013-12-30,57.56,57.76,57.19,57.73,1105013,DISH
2013-12-31,58.01,58.3,57.32,57.92,1234987,DISH
2014-01-02,57.99,58.15,57.02,57.75,1724368,DISH
2014-01-03,57.84,58.21,57.18,57.8,1374865,DISH
2014-01-06,58.07,58.55,57.84,57.86,2551284,DISH
2014-01-07,57.83,58.41,56.12,56.93,6054481,DISH
2014-01-08,57.49,58.07,56.83,57.96,2778509,DISH
2014-01-09,57.55,57.87,55.82,56.48,4491885,DISH
2014-01-10,56.77,57.57,56.475,57.21,3095701,DISH
2014-01-13,57.11,57.5,55.84,55.95,2446096,DISH
2014-01-14,56.28,56.75,55.57,56.11,2049336,DISH
2014-01-15,56.32,56.85,55.85,56.63,3077148,DISH
2014-01-16,56.42,56.6,55.3,55.36,2163784,DISH
2014-01-17,55.1,55.48,54.65,54.85,3049023,DISH
2014-01-21,55.02,55.955,54.015,54.1,2504863,DISH
2014-01-22,54.35,56.98,54.18,56.63,9469586,DISH
2014-01-23,55.87,56.14,55.06,55.31,2012891,DISH
2014-01-24,55.1,55.22,54.37,54.6,2336942,DISH
2014-01-27,54.6,55.21,53.72,54.78,2549487,DISH
2014-01-28,55.03,55.74,55.0,55.4,1596808,DISH
2014-01-29,54.94,55.58,54.44,55.49,2761470,DISH
2014-01-30,56.39,56.9,55.45,56.48,1743970,DISH
2014-01-31,55.26,57.01,54.67,56.38,1730041,DISH
2014-02-03,56.06,57.09,54.31,54.6,3153804,DISH
2014-02-04,55.22,56.81,55.07,56.58,2789225,DISH
2014-02-05,56.2,57.46,55.75,57.26,3215334,DISH
2014-02-06,57.6,58.3,57.07,57.26,2110176,DISH
2014-02-07,57.49,57.83,56.33,56.8,2591118,DISH
2014-02-10,56.62,57.19,56.27,57.02,1419594,DISH
2014-02-11,57.16,57.65,56.96,57.07,1386066,DISH
2014-02-12,57.05,57.52,56.94,57.51,1443075,DISH
2014-02-13,58.07,58.87,57.6,58.32,2346287,DISH
2014-02-14,56.56,57.33,56.28,56.9,2943875,DISH
2014-02-18,56.31,57.48,56.02,57.09,2225660,DISH
2014-02-19,57.12,57.36,56.39,56.52,2044504,DISH
2014-02-20,57.1,57.3,56.24,57.07,1986801,DISH
2014-02-21,58.88,59.95,57.45,57.92,5683283,DISH
2014-02-24,57.75,58.85,57.33,57.37,2164828,DISH
2014-02-25,57.4,57.64,57.09,57.43,1975709,DISH
2014-02-26,57.52,58.06,56.52,57.34,2167818,DISH
2014-02-27,57.02,57.43,56.61,57.24,1245291,DISH
2014-02-28,57.26,58.98,57.16,58.84,2752956,DISH
2014-03-03,58.29,59.0,57.83,58.88,2144162,DISH
2014-03-04,59.77,59.97,58.83,59.56,3529479,DISH
2014-03-05,59.65,60.98,59.65,60.48,3179977,DISH
2014-03-06,60.94,62.35,60.65,62.15,3039018,DISH
2014-03-07,62.6,62.6,61.72,62.31,2120864,DISH
2014-03-10,62.14,62.26,60.74,60.96,2821219,DISH
2014-03-11,61.1,62.24,60.96,61.78,3375797,DISH
2014-03-12,61.23,62.07,60.59,62.04,2306698,DISH
2014-03-13,62.43,62.455,60.45,60.7,2876379,DISH
2014-03-14,60.27,61.675,60.27,61.58,1663639,DISH
2014-03-17,62.01,62.436,61.4,61.97,1369633,DISH
2014-03-18,61.78,62.33,61.14,62.08,1238899,DISH
2014-03-19,61.97,62.26,61.4,61.94,1227546,DISH
2014-03-20,61.68,63.04,61.55,62.42,1369041,DISH
2014-03-21,62.85,62.99,61.02,61.07,2770960,DISH
2014-03-24,61.2,61.215,57.81,59.14,6018920,DISH
2014-03-25,59.69,59.86,58.37,58.42,2850049,DISH
2014-03-26,58.73,63.98,57.67,62.09,15260687,DISH
2014-03-27,61.71,63.23,60.36,61.22,5218678,DISH
2014-03-28,61.82,62.26,61.4,61.8,1839429,DISH
2014-03-31,61.89,62.66,61.76,62.21,2180729,DISH
2014-04-01,62.45,64.275,62.06,63.9,3765435,DISH
2014-04-02,63.74,64.24,63.38,64.07,1323947,DISH
2014-04-03,64.12,64.52,63.15,63.85,2027815,DISH
2014-04-04,64.4,64.4,61.64,62.24,3270728,DISH
2014-04-07,62.04,62.17,58.3,59.51,6170281,DISH
2014-04-08,59.78,60.01,58.57,59.67,2924503,DISH
2014-04-09,59.81,60.96,59.52,60.83,2383614,DISH
2014-04-10,60.73,61.2096,58.6,58.78,2326843,DISH
2014-04-11,58.37,59.22,57.36,57.49,2917250,DISH
2014-04-14,58.05,58.96,57.11,57.89,2747896,DISH
2014-04-15,57.81,58.53,56.85,57.7,1895879,DISH
2014-04-16,58.01,59.23,57.51,58.98,3430650,DISH
2014-04-17,58.76,59.967,58.3,59.47,3137707,DISH
2014-04-21,59.21,60.16,58.98,59.97,1172155,DISH
2014-04-22,59.84,60.2,59.39,59.42,1612310,DISH
2014-04-23,59.62,60.36,59.43,59.74,1476593,DISH
2014-04-24,60.04,60.32,59.31,59.71,1119625,DISH
2014-04-25,59.63,59.63,57.07,57.98,2796175,DISH
2014-04-28,58.31,58.7,55.45,56.23,4086749,DISH
2014-04-29,56.46,56.66,55.84,56.38,2278111,DISH
2014-04-30,56.08,57.02,55.51,56.86,1701825,DISH
2014-05-01,59.14,61.55,58.17,60.21,8884580,DISH
2014-05-02,60.55,62.0,60.2,61.82,3609093,DISH
2014-05-05,61.34,62.97,60.61,62.8,2354375,DISH
2014-05-06,62.86,62.95,61.87,62.45,2366157,DISH
2014-05-07,62.6,62.91,61.73,62.66,3384975,DISH
2014-05-08,60.03,63.35,58.9,60.14,6059253,DISH
2014-05-09,60.57,60.95,58.831,60.63,3086162,DISH
2014-05-12,60.52,61.56,60.44,60.97,2468540,DISH
2014-05-13,59.8,61.145,58.46,61.05,4840118,DISH
2014-05-14,61.07,61.19,59.89,60.18,2219504,DISH
2014-05-15,60.03,60.37,58.9,60.27,2301560,DISH
2014-05-16,60.2,60.27,59.07,59.95,2272167,DISH
2014-05-19,58.92,61.28,57.87,59.36,7503157,DISH
2014-05-20,58.0,58.51,57.19,57.53,4507092,DISH
2014-05-21,57.85,58.22,57.46,57.64,1806717,DISH
2014-05-22,58.07,58.19,57.21,57.95,2307461,DISH
2014-05-23,58.24,60.19,57.89,59.87,4228599,DISH
2014-05-27,60.0,60.4,59.51,59.86,3090156,DISH
2014-05-28,59.73,59.98,58.75,59.19,3938115,DISH
2014-05-29,59.49,59.71,59.19,59.55,1616830,DISH
2014-05-30,59.82,59.85,58.36,58.66,2758027,DISH
2014-06-02,58.63,59.28,58.59,59.1,2521461,DISH
2014-06-03,59.2,59.45,58.98,59.25,2056865,DISH
2014-06-04,58.99,59.22,58.75,58.95,1628845,DISH
2014-06-05,59.35,59.35,57.86,58.45,2639151,DISH
2014-06-06,58.51,59.04,58.09,58.51,1383420,DISH
2014-06-09,58.41,58.99,57.96,58.95,1478746,DISH
2014-06-10,58.84,59.51,58.33,59.4,1730365,DISH
2014-06-11,59.2,59.77,58.96,59.5,1589997,DISH
2014-06-12,59.37,59.65,58.75,59.04,1143864,DISH
2014-06-13,59.19,59.19,58.54,58.96,1193251,DISH
2014-06-16,59.89,59.8995,58.97,59.2,1726229,DISH
2014-06-17,59.18,59.5824,58.92,59.07,1989299,DISH
2014-06-18,59.25,59.75,58.92,59.62,1403809,DISH
2014-06-19,60.0,60.0,59.61,59.81,1794568,DISH
2014-06-20,60.3,62.17,60.25,61.29,5135277,DISH
2014-06-23,62.5,62.685,61.32,62.49,2694908,DISH
2014-06-24,62.63,63.19,61.84,62.19,1691136,DISH
2014-06-25,62.0,63.25,61.76,63.13,1678772,DISH
2014-06-26,63.34,64.16,62.265,63.76,1986140,DISH
2014-06-27,63.76,65.75,63.47,65.64,4628803,DISH
2014-06-30,65.16,65.49,64.56,65.08,1907801,DISH
2014-07-01,65.35,65.93,65.2,65.61,1672957,DISH
2014-07-02,65.61,66.65,65.49,66.22,1099094,DISH
2014-07-03,66.3,66.49,65.74,66.37,678864,DISH
2014-07-07,67.5,67.5,65.46,65.96,2404759,DISH
2014-07-08,65.78,66.11,64.35,65.16,2446324,DISH
2014-07-09,65.57,66.05,64.8,65.96,1381088,DISH
2014-07-10,64.95,65.705,64.86,65.15,1179521,DISH
2014-07-11,65.43,65.95,65.14,65.84,853573,DISH
2014-07-14,65.79,66.35,65.022,66.24,1086711,DISH
2014-07-15,66.08,66.24,65.03,65.33,916746,DISH
2014-07-16,65.59,66.75,65.31,65.51,1052179,DISH
2014-07-17,65.42,65.86,64.42,64.83,1366975,DISH
2014-07-18,65.33,65.33,64.78,64.85,1216356,DISH
2014-07-21,64.79,64.8999,64.11,64.35,1002394,DISH
2014-07-22,64.73,65.28,63.62,63.63,2142791,DISH
2014-07-23,63.92,64.0,63.25,63.65,1880927,DISH
2014-07-24,63.74,63.92,63.04,63.41,1786723,DISH
2014-07-25,63.34,63.74,62.9,63.02,879185,DISH
2014-07-28,62.94,63.09,62.15,62.92,1040645,DISH
2014-07-29,63.2,63.38,62.46,62.58,951167,DISH
2014-07-30,62.82,63.31,62.44,62.69,748354,DISH
2014-07-31,62.58,63.2,60.91,61.87,2745109,DISH
2014-08-01,61.83,62.32,61.0,62.14,1575624,DISH
2014-08-04,62.2,62.77,61.85,62.43,1177013,DISH
2014-08-05,62.15,63.94,61.36,62.15,2477021,DISH
2014-08-06,63.14,64.68,62.04,63.21,3007521,DISH
2014-08-07,63.1,63.37,62.12,62.36,2278392,DISH
2014-08-08,62.37,62.72,62.0,62.6,1730020,DISH
2014-08-11,62.75,63.15,62.66,62.9,1637167,DISH
2014-08-12,63.0,63.3,62.25,62.53,1960424,DISH
2014-08-13,62.69,63.385,62.65,63.18,1824970,DISH
2014-08-14,63.31,64.37,63.13,64.36,1235510,DISH
2014-08-15,64.77,64.92,64.195,64.77,1607952,DISH
2014-08-18,65.28,65.39,64.41,65.04,1048889,DISH
2014-08-19,65.03,65.38,64.35,64.55,1330621,DISH
2014-08-20,64.3,64.64,64.04,64.31,1320346,DISH
2014-08-21,64.41,65.37,63.86,65.35,1685530,DISH
2014-08-22,65.31,65.465,64.56,64.82,1276971,DISH
2014-08-25,65.02,65.13,64.41,64.42,1036365,DISH
2014-08-26,64.38,64.39,63.89,64.1,998555,DISH
2014-08-27,64.09,64.78,64.06,64.58,821914,DISH
2014-08-28,64.53,66.63,64.14,64.73,1272085,DISH
2014-08-29,64.87,64.96,64.01,64.81,642957,DISH
2014-09-02,65.32,66.14,65.23,66.0,1649525,DISH
2014-09-03,66.21,66.415,65.55,65.88,1070764,DISH
2014-09-04,65.71,66.23,65.39,65.84,1283885,DISH
2014-09-05,65.47,66.71,65.41,66.44,1248800,DISH
2014-09-08,66.48,66.8499,65.88,66.1,1135789,DISH
2014-09-09,65.87,66.23,65.59,65.88,757574,DISH
2014-09-10,65.76,65.95,65.17,65.76,866505,DISH
2014-09-11,65.64,66.52,65.2501,66.3,1216441,DISH
2014-09-12,66.35,66.36,65.67,65.96,743023,DISH
2014-09-15,66.06,66.4,65.59,65.74,983780,DISH
2014-09-16,65.41,65.9,65.03,65.54,1094576,DISH
2014-09-17,65.83,67.055,65.83,66.71,1502777,DISH
2014-09-18,66.62,66.8394,65.06,65.54,2021413,DISH
2014-09-19,65.97,66.07,64.81,64.98,2040022,DISH
2014-09-22,64.99,64.99,63.17,63.47,1660358,DISH
2014-09-23,63.03,63.67,62.78,63.0,1319480,DISH
2014-09-24,63.26,64.08,63.01,63.97,1147244,DISH
2014-09-25,63.7,63.725,63.02,63.47,1424222,DISH
2014-09-26,63.53,64.93,63.49,64.92,1426261,DISH
2014-09-29,64.65,65.26,64.12,65.01,1535504,DISH
2014-09-30,64.81,65.69,63.96,64.58,1748057,DISH
2014-10-01,64.69,64.69,62.64,63.6,2523358,DISH
2014-10-02,63.43,63.71,62.09,63.58,2768551,DISH
2014-10-03,64.12,65.54,63.75,65.16,1856977,DISH
2014-10-06,65.22,65.495,64.57,64.65,1228783,DISH
2014-10-07,64.15,64.49,63.4,63.71,2029450,DISH
2014-10-08,63.67,64.36,63.04,64.22,1510877,DISH
2014-10-09,63.96,64.38,63.06,63.45,1255997,DISH
2014-10-10,63.31,63.9,61.54,61.63,1992525,DISH
2014-10-13,61.26,61.62,59.56,59.61,2997316,DISH
2014-10-14,60.22,60.62,57.42,58.86,3406831,DISH
2014-10-15,57.39,59.45,56.17,58.86,4329361,DISH
2014-10-16,57.94,58.1,56.99,57.96,4015639,DISH
2014-10-17,58.38,59.83,58.22,58.53,2648818,DISH
2014-10-20,58.76,58.91,58.13,58.7,1275715,DISH
2014-10-21,59.14,61.0,58.93,60.66,1808591,DISH
2014-10-22,60.88,61.35,59.67,59.73,1472967,DISH
2014-10-23,60.41,61.555,60.04,61.0,1531805,DISH
2014-10-24,61.21,62.88,60.81,62.2,1733838,DISH
2014-10-27,62.21,62.25,60.93,61.35,1082611,DISH
2014-10-28,61.71,62.09,61.23,61.43,1657862,DISH
2014-10-29,61.53,62.19,61.26,61.95,939097,DISH
2014-10-30,61.77,62.46,61.29,62.29,1178263,DISH
2014-10-31,64.0,64.0,62.4512,63.65,2364477,DISH
2014-11-03,63.36,64.49,63.03,63.81,2605316,DISH
2014-11-04,60.72,63.91,60.5,63.26,3620962,DISH
2014-11-05,63.0,64.26,62.37,63.05,2517382,DISH
2014-11-06,63.43,64.11,62.79,63.66,1888316,DISH
2014-11-07,63.76,63.82,63.14,63.705,779421,DISH
2014-11-10,63.68,64.27,62.802,63.67,1180266,DISH
2014-11-11,63.66,63.99,63.05,63.79,1619779,DISH
2014-11-12,63.4,63.99,62.72,63.82,1077511,DISH
2014-11-13,64.08,64.91,63.56,64.67,1212528,DISH
2014-11-14,65.07,65.07,64.0911,64.9,890645,DISH
2014-11-17,64.57,65.31,64.0201,65.28,855802,DISH
2014-11-18,65.2,67.94,65.05,67.85,3049300,DISH
2014-11-19,69.0,75.26,69.0,74.66,15299203,DISH
2014-11-20,73.87,74.18,72.002,72.22,5039464,DISH
2014-11-21,74.26,75.29,72.85,73.7,3844112,DISH
2014-11-24,74.16,76.29,73.77,76.05,4790135,DISH
2014-11-25,76.52,77.55,76.0,76.34,2723064,DISH
2014-11-26,76.57,78.24,75.79,78.24,2043551,DISH
2014-11-28,77.91,79.57,77.6,79.41,1320131,DISH
2014-12-01,79.0,79.28,76.9,77.14,2277319,DISH
2014-12-02,76.64,77.37,75.12,75.27,4087075,DISH
2014-12-03,74.15,75.53,72.81,74.42,4007207,DISH
2014-12-04,72.93,73.28,72.13,72.93,3216070,DISH
2014-12-05,73.63,74.09,72.9,73.2,1776715,DISH
2014-12-08,73.56,73.86,71.75,71.79,1805419,DISH
2014-12-09,71.12,71.94,69.4,71.44,2729819,DISH
2014-12-10,71.95,72.0,70.43,70.56,999911,DISH
2014-12-11,70.72,71.89,70.31,70.61,1582034,DISH
2014-12-12,69.87,71.339,69.83,70.83,1109885,DISH
2014-12-15,70.85,71.09,69.42,70.05,2292490,DISH
2014-12-16,69.45,70.65,68.45,68.485,2799100,DISH
2014-12-17,68.85,69.94,68.45,69.72,1254335,DISH
2014-12-18,70.96,73.6,70.96,72.39,2938578,DISH
2014-12-19,72.31,73.31,71.45,72.61,3260142,DISH
2014-12-22,72.54,72.75,71.325,71.94,1152923,DISH
2014-12-23,71.94,72.7,71.63,72.09,963491,DISH
2014-12-24,71.93,72.89,71.01,72.63,366061,DISH
2014-12-26,72.93,73.0,72.05,72.71,437791,DISH
2014-12-29,72.42,73.26,72.42,73.07,582221,DISH
2014-12-30,72.65,73.38,72.16,73.3,705192,DISH
2014-12-31,73.17,73.83,72.71,72.89,1459575,DISH
2015-01-02,72.82,73.75,71.69,72.27,1040908,DISH
2015-01-05,71.98,72.46,70.0625,70.44,1846746,DISH
2015-01-06,70.36,70.71,67.61,68.67,3232599,DISH
2015-01-07,69.02,69.98,68.06,68.46,1863614,DISH
2015-01-08,69.14,71.26,69.14,70.215,1776117,DISH
2015-01-09,70.44,72.04,70.11,71.79,2503525,DISH
2015-01-12,71.76,71.88,70.92,71.28,1726379,DISH
2015-01-13,71.81,72.97,70.63,71.765,2945981,DISH
2015-01-14,71.19,71.28,69.59,70.44,1577061,DISH
2015-01-15,70.66,71.215,69.65,70.19,1289283,DISH
2015-01-16,70.24,71.98,69.92,71.85,1700388,DISH
2015-01-20,72.05,72.23,70.24,70.68,2334964,DISH
2015-01-21,70.32,72.87,70.16,71.875,2074131,DISH
2015-01-22,72.02,74.4,71.86,74.32,3331763,DISH
2015-01-23,74.58,74.7499,73.24,73.65,1252924,DISH
2015-01-26,73.44,74.49,72.63,73.15,1374448,DISH
2015-01-27,72.38,73.66,71.78,73.11,827176,DISH
2015-01-28,73.44,73.74,71.49,71.53,1736836,DISH
2015-01-29,71.51,73.79,70.78,73.48,2299236,DISH
2015-01-30,73.11,73.46,67.5,70.35,8326770,DISH
2015-02-02,71.66,72.63,69.19,72.59,3179665,DISH
2015-02-03,72.96,75.87,72.88,75.49,3277607,DISH
2015-02-04,75.29,78.41,75.14,76.54,2707890,DISH
2015-02-05,76.71,77.22,75.7637,76.75,1949192,DISH
2015-02-06,76.84,77.14,75.1375,75.63,1244405,DISH
2015-02-09,74.7,76.145,74.175,75.99,1297664,DISH
2015-02-10,76.58,77.18,75.01,76.94,1349021,DISH
2015-02-11,76.71,76.72,75.95,76.16,1173420,DISH
2015-02-12,76.66,77.48,75.94,77.36,1509010,DISH
2015-02-13,77.65,77.95,76.96,77.2,978610,DISH
2015-02-17,76.91,77.17,76.38,76.73,1441258,DISH
2015-02-18,76.78,76.99,76.08,76.29,1062839,DISH
2015-02-19,76.61,77.73,76.16,77.56,1109239,DISH
2015-02-20,77.1,78.54,76.28,78.31,3350330,DISH
2015-02-23,79.0,80.75,77.06,77.39,4095422,DISH
2015-02-24,76.87,78.78,76.538,77.77,1442458,DISH
2015-02-25,77.52,77.97,76.62,77.285,1129887,DISH
2015-02-26,76.76,77.74,76.23,76.76,1148462,DISH
2015-02-27,76.92,77.66,74.92,75.04,1833517,DISH
2015-03-02,75.22,76.44,74.92,75.66,1654485,DISH
2015-03-03,75.42,75.88,74.84,75.85,1442568,DISH
2015-03-04,75.38,75.6,74.616,75.6,889505,DISH
2015-03-05,76.0,76.12,75.19,75.81,977921,DISH
2015-03-06,75.66,76.52,75.29,76.06,1172213,DISH
2015-03-09,75.77,76.49,75.32,76.08,983918,DISH
2015-03-10,75.79,75.8,73.34,73.36,1366375,DISH
2015-03-11,73.26,73.88,73.01,73.23,987568,DISH
2015-03-12,73.57,74.78,73.43,74.73,868948,DISH
2015-03-13,74.34,74.72,73.58,73.82,956415,DISH
2015-03-16,74.31,74.315,73.08,73.54,956362,DISH
2015-03-17,72.38,73.59,72.12,73.36,897524,DISH
2015-03-18,73.26,75.23,72.35,74.8,908381,DISH
2015-03-19,74.66,75.0,74.09,74.38,620274,DISH
2015-03-20,74.99,74.99,73.0,73.41,2129741,DISH
2015-03-23,73.62,73.99,72.95,73.13,718232,DISH
2015-03-24,73.14,73.38,71.93,72.2,997331,DISH
2015-03-25,72.54,72.5944,70.75,70.76,1163275,DISH
2015-03-26,70.47,70.93,69.94,70.33,717962,DISH
2015-03-27,70.02,71.12,70.0,70.63,1197237,DISH
2015-03-30,71.04,71.66,70.7,70.78,988246,DISH
2015-03-31,69.67,71.29,69.53,70.06,1622659,DISH
2015-04-01,70.11,70.51,69.57,69.73,1149198,DISH
2015-04-02,69.8,71.28,69.38,70.96,840906,DISH
2015-04-06,70.25,71.77,70.12,71.15,883736,DISH
2015-04-07,71.26,71.6699,70.57,70.6,527735,DISH
2015-04-08,70.52,71.27,70.0705,71.18,1022367,DISH
2015-04-09,71.06,71.74,70.91,71.615,885352,DISH
2015-04-10,71.88,72.2,71.77,71.83,500656,DISH
2015-04-13,71.97,72.05,70.32,70.45,1558631,DISH
2015-04-14,69.63,70.695,69.59,69.8,1826205,DISH
2015-04-15,70.14,70.37,69.08,69.85,1581731,DISH
2015-04-16,69.86,70.31,69.53,69.815,988893,DISH
2015-04-17,69.14,69.55,68.6,69.255,1456922,DISH
2015-04-20,69.5,69.88,69.01,69.22,1513573,DISH
2015-04-21,69.43,70.26,69.3,69.775,772941,DISH
2015-04-22,70.17,70.49,69.6,69.845,472388,DISH
2015-04-23,69.75,70.26,69.4,69.605,1239794,DISH
2015-04-24,69.96,70.74,69.34,69.91,1549111,DISH
2015-04-27,70.22,70.47,69.21,69.68,2106277,DISH
2015-04-28,68.9,69.25,67.58,68.43,2293687,DISH
2015-04-29,68.09,68.8,68.08,68.54,1004837,DISH
2015-04-30,68.0,68.67,67.3825,67.66,1550303,DISH
2015-05-01,67.62,68.6,67.45,68.52,1290009,DISH
2015-05-04,68.84,68.99,68.0,68.29,1339214,DISH
2015-05-05,68.09,68.22,67.07,67.125,1029668,DISH
2015-05-06,67.31,67.36,66.27,66.72,1129831,DISH
2015-05-07,66.82,67.2,66.42,67.0,840772,DISH
2015-05-08,67.59,67.98,66.76,66.86,1132372,DISH
2015-05-11,67.0,67.125,65.73,66.38,2850519,DISH
2015-05-12,65.94,66.28,65.18,65.92,2137540,DISH
2015-05-13,65.98,66.44,65.71,65.92,2036202,DISH
2015-05-14,66.47,67.37,66.03,66.44,1672873,DISH
2015-05-15,66.77,68.04,66.68,68.0,1406144,DISH
2015-05-18,67.98,68.77,67.61,68.08,1618729,DISH
2015-05-19,68.25,68.29,67.65,67.88,854647,DISH
2015-05-20,67.86,69.31,67.67,68.44,1510029,DISH
2015-05-21,68.25,69.89,68.13,68.97,1494269,DISH
2015-05-22,68.86,69.25,68.42,69.15,875800,DISH
2015-05-26,69.06,69.265,68.23,69.04,1181947,DISH
2015-05-27,69.42,70.42,68.9348,69.95,2171400,DISH
2015-05-28,70.18,70.42,69.42,70.3,1158686,DISH
2015-05-29,70.36,70.96,69.82,70.79,1604830,DISH
2015-06-01,71.93,73.34,71.29,72.07,3932480,DISH
2015-06-02,71.71,72.93,71.54,71.7,1418432,DISH
2015-06-03,71.24,71.56,70.31,70.81,1409499,DISH
2015-06-04,74.95,76.29,74.04,74.25,7379102,DISH
2015-06-05,73.26,75.94,72.68,75.51,3235458,DISH
2015-06-08,75.5,75.66,73.26,73.64,2067305,DISH
2015-06-09,73.37,73.76,71.97,73.02,2255268,DISH
2015-06-10,73.23,73.2399,72.51,72.55,1674112,DISH
2015-06-11,73.06,73.06,72.09,72.79,964325,DISH
2015-06-12,73.06,73.12,71.7,72.62,1381881,DISH
2015-06-15,72.29,72.51,71.71,72.25,1541175,DISH
2015-06-16,72.26,72.6,71.65,72.56,1150818,DISH
2015-06-17,72.61,72.69,71.68,71.97,1275369,DISH
2015-06-18,72.15,72.75,71.68,71.89,1519507,DISH
2015-06-19,71.54,71.94,70.44,70.52,2269065,DISH
2015-06-22,70.65,71.3099,70.3,70.38,1543930,DISH
2015-06-23,70.73,71.06,70.32,70.66,1442955,DISH
2015-06-24,70.3,70.455,69.24,69.34,1674839,DISH
2015-06-25,69.48,70.4,69.36,69.66,1583425,DISH
2015-06-26,69.93,70.48,69.28,69.73,3855018,DISH
2015-06-29,69.4,69.74,67.83,68.02,1487858,DISH
2015-06-30,67.97,68.47,67.28,67.71,1972558,DISH
2015-07-01,68.28,68.8,67.81,68.715,2125118,DISH
2015-07-02,68.69,69.22,68.23,68.71,968902,DISH
2015-07-06,68.09,68.9,67.83,68.12,901634,DISH
2015-07-07,68.13,68.49,66.26,68.24,1519997,DISH
2015-07-08,67.87,68.11,66.87,67.1,1066741,DISH
2015-07-09,68.23,68.23,66.98,67.01,1048121,DISH
2015-07-10,67.93,69.0,67.48,68.81,1459208,DISH
2015-07-13,69.61,69.68,68.95,69.15,1080515,DISH
2015-07-14,69.22,69.5925,68.94,69.25,865823,DISH
2015-07-15,69.19,69.36,68.74,69.05,836581,DISH
2015-07-16,69.39,69.92,65.12,66.72,4223271,DISH
2015-07-17,67.31,67.31,65.38,67.05,3389939,DISH
2015-07-20,67.12,67.12,66.05,66.39,868359,DISH
2015-07-21,66.29,66.72,65.39,65.74,852580,DISH
2015-07-22,65.05,65.915,64.27,65.32,1716589,DISH
2015-07-23,65.22,66.5,65.18,66.23,1988568,DISH
2015-07-24,66.83,66.92,64.7275,65.01,1446291,DISH
2015-07-27,64.8,64.91,63.715,64.22,1407284,DISH
2015-07-28,64.91,65.81,63.705,65.69,1191736,DISH
2015-07-29,65.43,65.67,64.64,64.98,1952181,DISH
2015-07-30,65.04,65.4,64.32,64.98,1171351,DISH
2015-07-31,65.43,65.53,64.41,64.61,1386095,DISH
2015-08-03,64.49,65.7,64.44,65.62,1544847,DISH
2015-08-04,65.7,66.22,65.13,65.4,1285556,DISH
2015-08-05,65.12,68.5,65.12,68.22,4190261,DISH
2015-08-06,68.67,69.82,66.09,67.88,2475298,DISH
2015-08-07,67.63,68.15,66.06,66.92,1315246,DISH
2015-08-10,67.45,68.22,66.98,67.25,1880719,DISH
2015-08-11,67.0,67.21,65.65,66.06,1023855,DISH
2015-08-12,65.42,66.469,65.0,66.0,1037562,DISH
2015-08-13,66.12,66.82,65.83,65.97,729057,DISH
2015-08-14,66.05,66.47,65.57,66.31,492803,DISH
2015-08-17,65.5,67.21,65.5,67.19,878910,DISH
2015-08-18,67.16,67.25,66.26,66.68,780920,DISH
2015-08-19,66.68,66.97,65.77,66.09,673512,DISH
2015-08-20,65.26,65.345,63.151,63.27,2228982,DISH
2015-08-21,62.21,62.74,60.94,60.95,2671422,DISH
2015-08-24,55.98,60.17,54.62,58.23,3376131,DISH
2015-08-25,59.57,60.32,57.61,57.83,1440476,DISH
2015-08-26,59.12,59.4,57.06,58.57,2287615,DISH
2015-08-27,59.1,59.84,58.23,59.11,2338577,DISH
2015-08-28,59.01,59.66,58.735,59.62,1125685,DISH
2015-08-31,59.42,59.79,58.81,59.27,1190417,DISH
2015-09-01,57.93,59.8,57.93,59.24,1917340,DISH
2015-09-02,59.64,59.94,58.56,59.2,1808727,DISH
2015-09-03,59.45,59.96,59.11,59.78,1429241,DISH
2015-09-04,58.5,59.51,58.23,58.93,1229781,DISH
2015-09-08,60.09,60.6,59.37,60.55,986433,DISH
2015-09-09,61.01,61.2199,58.72,58.83,1163479,DISH
2015-09-10,58.8,59.0199,57.97,58.15,1175351,DISH
2015-09-11,57.94,58.3,57.17,58.11,1391139,DISH
2015-09-14,57.99,58.42,57.52,57.83,1314552,DISH
2015-09-15,57.86,58.84,57.62,58.76,1102676,DISH
2015-09-16,58.95,59.03,57.64,58.76,1223071,DISH
2015-09-17,58.61,62.72,57.99,61.48,3962701,DISH
2015-09-18,60.77,62.07,60.515,60.94,2620789,DISH
2015-09-21,61.35,62.71,60.91,62.42,1698440,DISH
2015-09-22,61.76,62.41,60.93,61.93,1747800,DISH
2015-09-23,61.88,62.07,60.73,60.76,1578643,DISH
2015-09-24,60.3,60.35,59.09,59.94,1509835,DISH
2015-09-25,60.38,60.46,58.92,59.17,1239988,DISH
2015-09-28,58.83,58.83,56.27,56.5,2576692,DISH
2015-09-29,56.44,57.81,55.5,56.36,2797656,DISH
2015-09-30,56.89,59.04,56.89,58.34,2432543,DISH
2015-10-01,58.51,59.22,58.1,58.8,1571194,DISH
2015-10-02,58.49,59.27,57.91,58.96,2187176,DISH
2015-10-05,59.15,59.67,58.99,59.38,1300462,DISH
2015-10-06,59.43,60.3,59.07,59.55,1107178,DISH
2015-10-07,60.08,61.21,59.44,61.04,1761769,DISH
2015-10-08,62.31,63.24,61.26,62.97,1531395,DISH
2015-10-09,62.95,63.24,61.85,62.56,941142,DISH
2015-10-12,62.81,62.98,62.08,62.4,589816,DISH
2015-10-13,61.74,62.61,61.32,61.99,922845,DISH
2015-10-14,62.08,62.14,60.76,60.97,906429,DISH
2015-10-15,61.16,61.96,60.94,61.85,853202,DISH
2015-10-16,61.78,62.0899,60.69,62.01,722479,DISH
2015-10-19,61.89,61.95,60.48,61.3,1265642,DISH
2015-10-20,61.17,62.41,60.9401,62.18,1263464,DISH
2015-10-21,62.31,62.44,60.955,61.01,855271,DISH
2015-10-22,61.35,61.84,61.19,61.37,992645,DISH
2015-10-23,62.05,62.5,61.58,62.43,1088733,DISH
2015-10-26,63.01,63.24,62.12,62.29,905820,DISH
2015-10-27,61.98,62.45,61.44,61.86,1026422,DISH
2015-10-28,61.89,63.82,61.61,63.64,1133957,DISH
2015-10-29,63.23,63.83,63.03,63.44,609401,DISH
2015-10-30,63.61,63.91,62.79,62.97,1245959,DISH
2015-11-02,63.05,64.19,62.59,63.84,922049,DISH
2015-11-03,63.6,65.44,63.57,65.07,1249597,DISH
2015-11-04,65.35,65.49,63.32,63.54,1778910,DISH
2015-11-05,63.52,64.18,62.66,63.35,1420388,DISH
2015-11-06,63.0,64.0,62.1,63.74,2007160,DISH
2015-11-09,60.75,64.42,60.0414,63.09,2354868,DISH
2015-11-10,62.54,63.94,62.095,62.39,1506712,DISH
2015-11-11,62.84,62.888,61.9,62.44,927923,DISH
2015-11-12,62.37,63.24,61.73,62.99,968054,DISH
2015-11-13,62.6,63.11,62.15,62.62,1009475,DISH
2015-11-16,62.63,63.13,61.66,62.45,933432,DISH
2015-11-17,62.48,62.84,61.91,62.17,773310,DISH
2015-11-18,62.42,64.48,62.33,64.36,1547639,DISH
2015-11-19,64.47,64.58,63.4,63.74,854498,DISH
2015-11-20,64.44,64.44,63.48,63.82,869448,DISH
2015-11-23,63.77,64.21,62.7276,63.2,666949,DISH
2015-11-24,62.65,63.69,62.41,62.96,975158,DISH
2015-11-25,62.89,63.18,62.66,62.9,501926,DISH
2015-11-27,63.13,63.51,62.155,63.07,347264,DISH
2015-11-30,63.04,63.06,62.2,62.71,1128414,DISH
2015-12-01,62.79,63.8,62.59,63.66,1169154,DISH
2015-12-02,63.74,63.74,61.93,62.25,1048848,DISH
2015-12-03,62.33,62.41,60.03,60.68,2014254,DISH
2015-12-04,60.64,61.68,60.55,61.52,1148671,DISH
2015-12-07,61.27,61.5,60.54,61.39,1051061,DISH
2015-12-08,60.62,61.06,60.06,60.44,1021563,DISH
2015-12-09,60.18,60.88,59.0225,59.85,1653757,DISH
2015-12-10,59.75,60.72,59.68,60.13,1091157,DISH
2015-12-11,59.46,60.36,58.78,59.0,2485927,DISH
2015-12-14,59.22,59.43,57.01,57.59,3077692,DISH
2015-12-15,58.05,59.1599,57.985,58.09,1449274,DISH
2015-12-16,58.43,59.27,57.8,59.165,2084347,DISH
2015-12-17,59.53,59.77,57.99,58.14,1439295,DISH
2015-12-18,57.74,58.14,56.89,57.16,3770405,DISH
2015-12-21,57.33,57.79,56.78,57.58,2033500,DISH
2015-12-22,57.54,58.16,57.35,57.7,1561616,DISH
2015-12-23,58.02,59.05,57.56,58.1,1384540,DISH
2015-12-24,58.34,58.72,58.03,58.31,635367,DISH
2015-12-28,58.23,58.51,57.28,57.9,1002584,DISH
2015-12-29,58.33,58.48,57.03,58.05,936782,DISH
2015-12-30,58.03,58.05,57.29,57.48,766896,DISH
2015-12-31,57.11,57.8,57.05,57.18,963788,DISH
2016-01-04,56.11,57.32,55.815,57.29,1366707,DISH
2016-01-05,57.45,57.53,56.31,57.35,1635899,DISH
2016-01-06,56.1,57.15,56.005,56.06,2395860,DISH
2016-01-07,55.26,55.6,54.55,54.86,1708402,DISH
2016-01-08,55.23,55.9,53.66,53.81,1724724,DISH
2016-01-11,53.86,54.22,52.82,53.24,1685801,DISH
2016-01-12,53.87,54.21,53.25,53.94,1728071,DISH
2016-01-13,54.02,54.23,51.48,52.07,3025705,DISH
2016-01-14,52.28,52.48,51.35,51.73,2092662,DISH
2016-01-15,50.28,51.99,49.43,49.94,2506066,DISH
2016-01-19,50.75,50.78,48.42,48.9,2078809,DISH
2016-01-20,48.25,48.83,46.64,48.36,2787262,DISH
2016-01-21,48.19,48.63,47.33,47.67,3240911,DISH
2016-01-22,48.45,49.16,48.31,49.1,2198473,DISH
2016-01-25,48.79,48.94,46.97,47.06,1551223,DISH
2016-01-26,47.18,48.52,47.02,48.36,2099036,DISH
2016-01-27,48.03,48.44,46.97,47.09,1542208,DISH
2016-01-28,47.51,47.71,46.53,47.0,1089607,DISH
2016-01-29,47.41,48.3,47.14,48.27,1884161,DISH
2016-02-01,47.74,48.23,46.9101,47.88,1771589,DISH
2016-02-02,47.39,47.69,46.65,46.76,1795211,DISH
2016-02-03,47.36,47.75,45.76,47.68,1883678,DISH
2016-02-04,47.77,48.51,47.43,47.79,1145534,DISH
2016-02-05,47.69,47.87,45.26,45.56,1755866,DISH
2016-02-08,45.43,45.53,41.38,42.27,4351208,DISH
2016-02-09,41.49,41.83,40.015,40.68,3892657,DISH
2016-02-10,41.15,41.7399,39.51,39.71,3184579,DISH
2016-02-11,39.28,42.02,38.8455,41.55,4137483,DISH
2016-02-12,42.13,43.52,41.32,43.31,3659682,DISH
2016-02-16,43.95,44.33,43.2,44.15,2094908,DISH
2016-02-17,45.21,46.46,44.65,46.07,3427998,DISH
2016-02-18,45.51,46.88,41.38,43.17,6892369,DISH
2016-02-19,42.68,44.5,42.45,44.21,2799004,DISH
2016-02-22,44.47,46.47,44.22,46.46,2727996,DISH
2016-02-23,46.35,46.68,44.6101,46.06,2782853,DISH
2016-02-24,45.59,46.51,45.0,46.42,1734879,DISH
2016-02-25,46.57,46.57,45.69,46.51,1554689,DISH
2016-02-26,47.28,47.82,46.47,46.7,2302608,DISH
2016-02-29,46.93,47.57,46.57,47.13,2151622,DISH
2016-03-01,47.42,48.76,46.97,48.74,1916901,DISH
2016-03-02,48.5,49.14,47.44,48.84,1432090,DISH
2016-03-03,48.74,49.42,48.21,49.29,2205762,DISH
2016-03-04,49.45,50.13,49.08,49.93,2375124,DISH
2016-03-07,49.5,50.05,49.42,49.85,1931437,DISH
2016-03-08,49.61,49.79,48.59,48.9,2684523,DISH
2016-03-09,49.23,49.43,48.56,48.95,1961785,DISH
2016-03-10,49.06,50.35,48.12,48.71,1984379,DISH
2016-03-11,49.42,49.92,48.71,49.54,1006981,DISH
2016-03-14,49.5,49.7299,48.87,49.04,912050,DISH
2016-03-15,48.9,48.9,48.08,48.58,1551528,DISH
2016-03-16,48.19,49.18,48.19,48.97,1276766,DISH
2016-03-17,49.01,49.56,48.784,49.27,1086699,DISH
2016-03-18,49.49,49.62,49.01,49.13,1501624,DISH
2016-03-21,48.9,49.09,48.22,48.29,1474418,DISH
2016-03-22,47.95,48.3,47.5396,48.11,1007361,DISH
2016-03-23,48.05,48.41,47.58,47.82,1454640,DISH
2016-03-24,48.14,48.14,47.12,47.91,1345585,DISH
2016-03-28,47.89,48.02,47.49,47.53,911383,DISH
2016-03-29,47.4,47.7,47.01,47.43,3669112,DISH
2016-03-30,47.78,48.14,46.97,47.37,1490953,DISH
2016-03-31,47.19,47.31,45.95,46.26,1904083,DISH
2016-04-01,45.9,46.42,45.41,46.29,1442506,DISH
2016-04-04,46.3,46.43,45.781,45.91,1316567,DISH
2016-04-05,45.34,45.4399,44.25,44.7,2006775,DISH
2016-04-06,44.69,45.07,44.42,44.79,1030368,DISH
2016-04-07,44.46,44.67,43.39,43.61,1817323,DISH
2016-04-08,43.8,44.21,43.285,43.45,1038563,DISH
2016-04-11,43.75,44.31,43.4,43.4,1201725,DISH
2016-04-12,43.38,43.91,43.29,43.74,785886,DISH
2016-04-13,44.07,44.8,44.05,44.68,1483131,DISH
2016-04-14,44.76,44.89,44.22,44.42,1757183,DISH
2016-04-15,44.52,44.83,44.055,44.63,1383651,DISH
2016-04-18,44.46,46.62,44.17,46.5,3377814,DISH
2016-04-19,46.79,47.57,46.57,47.32,3724791,DISH
2016-04-20,48.99,49.14,46.99,47.42,3543968,DISH
2016-04-21,47.44,48.45,47.07,48.1,2289409,DISH
2016-04-22,48.1,49.82,48.1,49.76,3082733,DISH
2016-04-25,49.76,51.28,49.58,51.26,3734318,DISH
2016-04-26,51.27,51.63,50.52,50.61,3276278,DISH
2016-04-27,50.63,51.08,49.92,49.98,4457051,DISH
2016-04-28,49.76,51.22,49.5,50.8,6285305,DISH
2016-04-29,50.56,50.75,49.13,49.29,4507167,DISH
2016-05-02,49.48,49.545,48.6,48.92,2901035,DISH
2016-05-03,48.5,48.591,47.37,47.39,2828603,DISH
2016-05-04,47.02,47.24,45.56,46.04,4470407,DISH
2016-05-05,46.19,46.37,43.86,44.09,4911300,DISH
2016-05-06,44.48,47.0,44.4,46.7,6157664,DISH
2016-05-09,46.7,48.29,46.62,47.67,4305453,DISH
2016-05-10,47.88,48.34,47.39,47.54,4401622,DISH
2016-05-11,47.27,48.07,46.68,47.46,4931978,DISH
2016-05-12,47.83,47.89,45.35,45.43,4475649,DISH
2016-05-13,45.31,46.59,45.12,45.86,4121981,DISH
2016-05-16,45.8,46.47,45.115,45.28,4375581,DISH
2016-05-17,45.13,46.29,44.81,45.64,2788743,DISH
2016-05-18,45.58,46.11,44.51,44.9,2338346,DISH
2016-05-19,44.68,45.1,44.345,44.39,2174903,DISH
2016-05-20,44.87,46.565,44.87,46.49,3491009,DISH
2016-05-23,46.49,46.94,46.1,46.15,1810056,DISH
2016-05-24,46.38,47.4712,46.01,46.71,2632723,DISH
2016-05-25,46.71,47.95,46.67,47.81,1822982,DISH
2016-05-26,47.82,48.45,47.52,47.92,2847955,DISH
2016-05-27,48.08,49.355,48.08,48.95,2600500,DISH
2016-05-31,48.84,49.965,48.4,49.9,2618591,DISH
2016-06-01,49.35,50.81,49.35,50.73,2901295,DISH
2016-06-02,50.73,53.81,50.22,53.68,6222045,DISH
2016-06-03,53.42,54.41,52.44,54.3,5364693,DISH
2016-06-06,54.4,54.96,53.76,54.82,3380874,DISH
2016-06-07,55.07,56.6,54.92,56.06,4470648,DISH
2016-06-08,56.39,56.39,55.09,55.8,2627650,DISH
2016-06-09,55.5,55.8,55.05,55.36,2545365,DISH
2016-06-10,54.54,54.97,53.15,53.47,2951873,DISH
2016-06-13,53.3,53.58,52.34,52.38,2814148,DISH
2016-06-14,52.4,52.95,51.71,52.44,2339387,DISH
2016-06-15,52.35,53.43,52.35,52.64,1538947,DISH
2016-06-16,52.36,53.34,51.98,53.01,3171840,DISH
2016-06-17,53.18,54.3,52.9,53.0,2918601,DISH
2016-06-20,53.49,54.49,53.0,53.36,2445866,DISH
2016-06-21,53.31,53.44,52.12,53.09,2916178,DISH
2016-06-22,52.89,53.43,52.42,52.65,2090778,DISH
2016-06-23,53.33,53.93,52.795,53.5,3144361,DISH
2016-06-24,51.18,52.18,50.41,50.59,3725418,DISH
2016-06-27,50.39,50.87,49.04,49.6,3066125,DISH
2016-06-28,49.46,50.34,48.51,50.33,2828415,DISH
2016-06-29,50.55,53.3,50.55,51.93,4154149,DISH
2016-06-30,52.01,52.42,51.35,52.4,2685630,DISH
2016-07-01,52.22,53.3,52.165,52.57,1774013,DISH
2016-07-05,52.44,52.51,50.6,50.81,2012858,DISH
2016-07-06,50.06,51.405,49.93,51.33,2303299,DISH
2016-07-07,51.32,52.04,50.5,51.26,1192054,DISH
2016-07-08,51.45,52.69,50.752,51.85,2155617,DISH
2016-07-11,52.17,52.55,51.77,52.26,2045653,DISH
2016-07-12,52.79,53.26,52.17,52.85,2095785,DISH
2016-07-13,53.17,53.17,52.38,52.53,1479097,DISH
2016-07-14,52.65,53.19,52.28,52.91,809031,DISH
2016-07-15,53.28,53.64,52.035,52.18,1536462,DISH
2016-07-18,52.43,52.49,51.73,52.32,1332350,DISH
2016-07-19,52.08,52.4,51.83,52.09,1357655,DISH
2016-07-20,52.37,52.37,51.355,51.97,1684279,DISH
2016-07-21,51.05,53.83,49.91,53.71,3648953,DISH
2016-07-22,53.22,54.29,52.97,53.48,2442469,DISH
2016-07-25,53.25,53.7,52.14,52.25,2191525,DISH
2016-07-26,52.44,52.97,52.1,52.2,1615360,DISH
2016-07-27,52.21,52.38,51.65,52.04,1574528,DISH
2016-07-28,51.99,53.67,51.381,53.47,2013390,DISH
2016-07-29,53.33,53.58,52.73,53.42,2281771,DISH
2016-08-01,53.55,54.19,53.24,53.48,1670866,DISH
2016-08-02,51.32,51.66,49.18,49.19,18627035,DISH
2016-08-03,50.25,51.44,50.2,51.32,12354160,DISH
2016-08-04,51.46,51.87,50.66,51.79,5482998,DISH
2016-08-05,52.03,52.65,51.42,51.42,2584326,DISH
2016-08-08,51.57,52.03,51.16,51.29,2004772,DISH
2016-08-09,52.55,52.75,51.76,52.24,3526549,DISH
2016-08-10,52.15,52.17,50.7935,50.87,2080825,DISH
2016-08-11,50.89,51.48,50.89,51.01,1224375,DISH
2016-08-12,50.88,51.46,50.71,51.02,1635222,DISH
2016-08-15,51.08,52.9,50.955,52.25,3223975,DISH
2016-08-16,52.3,52.44,51.56,52.16,2022401,DISH
2016-08-17,52.1,52.11,50.8,51.18,2005263,DISH
2016-08-18,51.25,52.09,51.2,51.53,1391862,DISH
2016-08-19,51.2,51.395,50.35,50.4,1296723,DISH
2016-08-22,50.51,50.51,49.36,49.89,1489663,DISH
2016-08-23,50.28,50.342,49.74,49.98,981533,DISH
2016-08-24,50.11,50.61,49.44,49.59,1584154,DISH
2016-08-25,49.5,49.725,49.07,49.3,1201106,DISH
2016-08-26,49.51,49.6,48.51,48.84,1500517,DISH
2016-08-29,48.91,49.96,48.88,49.86,2250981,DISH
2016-08-30,50.02,50.23,49.105,49.83,2399417,DISH
2016-08-31,49.87,50.62,49.64,50.23,2813163,DISH
2016-09-01,50.28,50.83,49.68,50.66,2105499,DISH
2016-09-02,50.98,52.0,50.71,51.78,1868491,DISH
2016-09-06,51.63,51.73,50.36,50.45,3809053,DISH
2016-09-07,50.42,51.19,50.07,50.79,3362907,DISH
2016-09-08,50.77,51.65,50.46,51.6,3737993,DISH
2016-09-09,51.08,51.196,49.66,49.69,3860012,DISH
2016-09-12,49.51,51.07,49.01,50.99,3113646,DISH
2016-09-13,50.38,50.74,49.42,49.74,2605283,DISH
2016-09-14,49.76,50.77,49.49,50.29,3128684,DISH
2016-09-15,50.53,52.2,49.97,52.05,4503870,DISH
2016-09-16,51.91,52.36,51.38,52.07,3305137,DISH
2016-09-19,52.24,52.82,51.76,52.29,2419130,DISH
2016-09-20,52.41,52.94,52.22,52.33,1794471,DISH
2016-09-21,52.39,53.36,52.36,53.25,2499530,DISH
2016-09-22,53.45,54.0,53.11,53.86,1724135,DISH
2016-09-23,53.5,54.23,53.5,53.91,1912152,DISH
2016-09-26,53.91,54.09,53.33,53.97,1502840,DISH
2016-09-27,53.96,54.79,53.79,54.35,2275490,DISH
2016-09-28,54.51,55.12,53.84,54.93,2115664,DISH
2016-09-29,54.72,55.64,54.57,55.04,2943058,DISH
2016-09-30,55.25,55.25,54.55,54.78,2249484,DISH
2016-10-03,54.71,55.735,54.69,55.65,1995366,DISH
2016-10-04,55.56,56.26,55.37,55.9,2005186,DISH
2016-10-05,55.93,56.97,55.8546,56.09,2091719,DISH
2016-10-06,55.78,56.125,55.13,55.59,2219022,DISH
2016-10-07,55.84,55.84,54.76,55.45,1261363,DISH
2016-10-10,55.86,56.08,55.62,56.0,965909,DISH
2016-10-11,55.84,55.9,55.08,55.33,2364738,DISH
2016-10-12,55.19,56.69,55.08,55.6,3373004,DISH
2016-10-13,55.22,57.07,54.97,56.98,3730866,DISH
2016-10-14,57.2,58.1,56.96,56.97,2730782,DISH
2016-10-17,57.15,57.835,56.61,56.69,1815692,DISH
2016-10-18,57.32,57.54,55.9675,56.62,2389891,DISH
2016-10-19,56.89,57.87,56.48,57.44,2037133,DISH
2016-10-20,57.92,59.57,57.9,59.18,4570163,DISH
2016-10-21,59.04,59.15,57.16,57.4,3862911,DISH
2016-10-24,57.73,58.58,57.48,58.56,1724215,DISH
2016-10-25,58.58,59.52,58.49,58.76,2569977,DISH
2016-10-26,58.61,58.61,57.82,58.23,1036457,DISH
2016-10-27,58.39,58.62,57.92,58.18,1242373,DISH
2016-10-28,58.07,58.72,57.34,57.38,2240777,DISH
2016-10-31,57.69,58.725,57.54,58.56,1823159,DISH
2016-11-01,58.59,58.69,57.15,57.19,2245219,DISH
2016-11-02,57.26,57.27,55.05,55.1,3741675,DISH
2016-11-03,55.36,55.85,54.71,54.92,2497303,DISH
2016-11-04,54.45,55.62,54.45,54.93,1712400,DISH
2016-11-07,55.91,56.75,55.36,56.25,1818199,DISH
2016-11-08,56.35,57.05,55.86,56.68,2250252,DISH
2016-11-09,54.32,58.6,54.28,57.93,3176335,DISH
2016-11-10,57.92,58.97,55.75,56.38,3711606,DISH
2016-11-11,55.89,56.43,54.53,55.55,3018121,DISH
2016-11-14,55.56,55.94,53.88,53.97,2412707,DISH
2016-11-15,53.96,54.88,53.89,54.8,1855443,DISH
2016-11-16,54.34,54.725,54.0,54.7,1657781,DISH
2016-11-17,54.4,55.78,54.4,55.66,1637484,DISH
2016-11-18,55.49,56.11,55.21,55.85,2115283,DISH
2016-11-21,55.91,56.59,55.65,56.17,1530558,DISH
2016-11-22,56.19,56.34,55.66,56.07,1209573,DISH
2016-11-23,55.94,56.51,55.61,55.69,1576764,DISH
2016-11-25,55.64,56.06,55.09,55.93,378514,DISH
2016-11-28,55.81,56.505,55.38,56.15,1550649,DISH
2016-11-29,56.36,57.995,56.11,57.69,2401518,DISH
2016-11-30,57.0,58.419,57.0,57.45,1992556,DISH
2016-12-01,57.31,58.14,55.43,56.22,2690695,DISH
2016-12-02,56.21,56.74,55.27,55.55,2062612,DISH
2016-12-05,55.96,57.05,55.8,56.66,1399453,DISH
2016-12-06,56.71,58.77,56.54,58.51,3599620,DISH
2016-12-07,58.61,58.925,57.89,58.64,1694492,DISH
2016-12-08,58.63,60.22,58.2401,59.93,2539611,DISH
2016-12-09,60.21,60.245,58.86,59.0,1792006,DISH
2016-12-12,58.59,59.1168,57.56,57.78,2095913,DISH
2016-12-13,57.86,58.61,57.86,58.53,1289771,DISH
2016-12-14,58.45,60.0,58.35,59.7,1526553,DISH
2016-12-15,60.02,60.04,58.29,58.46,2198969,DISH
2016-12-16,58.69,59.45,57.96,58.4,1968677,DISH
2016-12-19,58.28,58.6,57.84,58.07,1318618,DISH
2016-12-20,58.24,58.81,58.09,58.35,884470,DISH
2016-12-21,58.27,59.65,57.8,59.58,1088060,DISH
2016-12-22,59.46,59.4939,58.69,59.07,703886,DISH
2016-12-23,58.95,59.53,58.77,58.89,528205,DISH
2016-12-27,59.05,59.79,58.92,59.55,708229,DISH
2016-12-28,59.51,59.68,58.71,58.95,874808,DISH
2016-12-29,58.86,59.085,58.1219,58.4,1375946,DISH
2016-12-30,58.41,58.75,57.69,57.93,1277533,DISH
2017-01-03,58.5,60.12,58.04,59.69,2158934,DISH
2017-01-04,59.87,60.39,59.23,60.39,1988003,DISH
2017-01-05,60.22,61.3464,59.67,60.76,3075609,DISH
2017-01-06,60.99,61.49,60.53,61.36,1643714,DISH
2017-01-09,61.14,61.79,60.61,61.64,1248845,DISH
2017-01-10,61.69,61.81,60.67,61.74,1579033,DISH
2017-01-11,61.61,62.45,61.33,61.89,1385460,DISH
2017-01-12,61.9,62.34,61.48,62.28,1135554,DISH
2017-01-13,62.23,62.97,61.92,62.27,1482806,DISH
2017-01-17,62.08,62.5,61.57,62.16,2030316,DISH
2017-01-18,61.88,62.49,61.08,61.35,1346239,DISH
2017-01-19,61.35,62.78,61.18,61.68,2224456,DISH
2017-01-20,62.25,62.28,59.885,60.14,2526061,DISH
2017-01-23,61.12,62.03,60.89,61.46,3389043,DISH
2017-01-24,61.45,62.49,60.7676,62.43,2300646,DISH
2017-01-25,62.87,63.0,61.81,62.23,1630172,DISH
2017-01-26,59.67,60.3,57.01,58.02,15430237,DISH
2017-01-27,58.2,59.56,57.65,59.28,4304327,DISH
2017-01-30,59.07,59.55,58.45,59.34,2208712,DISH
2017-01-31,59.42,59.6,58.57,59.17,1299558,DISH
2017-02-01,59.76,61.92,59.55,61.14,4875264,DISH
2017-02-02,61.22,61.7,61.01,61.29,2550364,DISH
2017-02-03,61.37,63.99,61.04,61.85,3382518,DISH
2017-02-06,61.82,61.99,60.93,60.98,1788349,DISH
2017-02-07,60.94,61.2,60.31,60.42,1106217,DISH
2017-02-08,60.19,61.11,59.91,60.86,991010,DISH
2017-02-09,61.04,61.37,59.96,61.07,1818891,DISH
2017-02-10,61.08,61.3634,60.51,61.15,936772,DISH
2017-02-13,62.17,63.29,61.43,61.95,2774185,DISH
2017-02-14,61.59,62.25,61.4,61.95,2825257,DISH
2017-02-15,61.95,63.12,61.63,62.89,2529827,DISH
2017-02-16,62.73,63.0,62.24,62.72,1443215,DISH
2017-02-17,62.63,62.96,61.88,62.89,2465286,DISH
2017-02-21,62.8,63.19,62.05,62.82,3160971,DISH
2017-02-22,64.5,64.74,62.35,62.4,3757306,DISH
2017-02-23,63.02,63.3905,61.88,61.91,2888482,DISH
2017-02-24,61.92,62.59,61.61,62.54,2072373,DISH
2017-02-27,62.34,62.92,62.05,62.53,1210532,DISH
2017-02-28,62.42,62.42,61.65,62.0,1537742,DISH
2017-03-01,62.5,62.5,61.79,61.99,1602818,DISH
2017-03-02,61.83,61.91,60.7,60.82,2058780,DISH
2017-03-03,61.05,61.48,60.85,61.18,1779316,DISH
2017-03-06,60.9,61.4,60.88,61.23,982522,DISH
2017-03-07,64.39,64.5,63.81,64.0,12710572,DISH
2017-03-08,63.86,64.335,63.55,63.99,6516350,DISH
2017-03-09,63.92,64.25,62.97,63.51,5165247,DISH
2017-03-10,62.44,62.98,61.74,62.05,41312796,DISH
2017-03-13,62.0,62.3854,61.33,61.98,7268995,DISH
2017-03-14,61.97,62.5,61.41,62.46,4501463,DISH
2017-03-15,62.79,63.28,62.23,63.14,4453955,DISH
2017-03-16,63.53,64.15,62.88,63.22,3496918,DISH
2017-03-17,63.59,63.92,62.89,63.86,4990010,DISH
2017-03-20,63.7,63.77,62.84,63.06,2756964,DISH
2017-03-21,63.22,63.26,61.73,61.87,3657760,DISH
2017-03-22,62.05,62.23,61.34,61.65,2880456,DISH
2017-03-23,61.54,62.36,61.25,61.88,1716658,DISH
2017-03-24,61.9,62.225,61.5,61.99,1894261,DISH
2017-03-27,61.7,62.485,61.35,62.17,1775511,DISH
2017-03-28,61.95,63.07,61.85,62.92,1829263,DISH
2017-03-29,62.62,63.115,62.465,62.99,2025977,DISH
2017-03-30,61.9,63.22,61.66,63.2,2627736,DISH
2017-03-31,63.07,63.77,63.05,63.49,3235829,DISH
2017-04-03,63.49,63.8,62.73,63.07,1995751,DISH
2017-04-04,63.06,63.67,62.52,63.48,1858552,DISH
2017-04-05,63.42,64.32,62.82,62.87,2101950,DISH
2017-04-06,62.77,63.67,62.6,63.15,1956362,DISH
2017-04-07,63.0,63.11,62.3,62.55,1883404,DISH
2017-04-10,64.26,64.48,63.09,63.61,4179981,DISH
2017-04-11,63.43,63.79,62.71,63.55,2441347,DISH
2017-04-12,63.51,64.07,63.13,63.99,2556504,DISH
2017-04-13,63.98,64.37,62.291,62.38,4528431,DISH
2017-04-17,62.5,62.63,58.62,58.79,7735972,DISH
2017-04-18,57.66,58.45,57.31,58.04,5658495,DISH
2017-04-19,58.15,59.82,58.1,59.58,4779131,DISH
2017-04-20,59.93,60.5,59.65,59.84,3040121,DISH
2017-04-21,59.81,60.28,59.52,59.61,1978094,DISH
2017-04-24,60.25,60.655,59.76,60.34,1822326,DISH
2017-04-25,61.05,62.61,60.55,62.54,3784749,DISH
2017-04-26,62.69,63.61,62.24,63.3,3414915,DISH
2017-04-27,63.97,65.605,63.84,65.0,4371821,DISH
2017-04-28,65.13,65.18,63.89,64.44,3682731,DISH
2017-05-01,63.46,65.17,62.62,62.93,5661885,DISH
2017-05-02,62.94,63.63,62.41,63.17,3016331,DISH
2017-05-03,63.16,63.16,60.26,60.38,3292860,DISH
2017-05-04,60.49,60.82,59.83,60.06,2996699,DISH
2017-05-05,60.56,61.72,60.0711,61.6,3515165,DISH
2017-05-08,61.76,62.37,60.7,61.28,2076074,DISH
2017-05-09,60.89,61.735,60.43,61.24,2897203,DISH
2017-05-10,61.15,61.76,60.42,61.67,2440384,DISH
2017-05-11,61.29,61.79,60.86,61.63,1511995,DISH
2017-05-12,61.64,61.68,60.94,61.37,1295742,DISH
2017-05-15,61.24,62.07,61.24,61.51,3002443,DISH
2017-05-16,61.82,62.45,61.69,62.27,2025745,DISH
2017-05-17,63.81,65.41,62.69,62.77,8831331,DISH
2017-05-18,62.81,63.63,62.26,62.55,2555022,DISH
2017-05-19,62.68,64.17,62.07,63.53,2068182,DISH
2017-05-22,63.48,63.97,63.37,63.8,1568379,DISH
2017-05-23,64.05,64.23,63.2,63.86,1746905,DISH
2017-05-24,63.53,63.83,61.62,63.33,3362786,DISH
2017-05-25,63.61,64.76,62.52,63.9,3043654,DISH
2017-05-26,64.03,64.1527,63.48,64.12,1553045,DISH
2017-05-30,64.07,64.262,62.325,63.63,1126466,DISH
2017-05-31,63.76,64.15,63.2,63.77,1994165,DISH
2017-06-01,63.99,65.25,63.53,65.21,2298601,DISH
2017-06-02,65.45,66.31,64.85,66.08,1974821,DISH
2017-06-05,66.2,66.44,65.37,66.19,2318256,DISH
2017-06-06,66.21,66.27,64.3,64.58,2059160,DISH
2017-06-07,64.69,65.055,64.54,64.89,1541037,DISH
2017-06-08,64.77,64.77,63.39,63.97,2033229,DISH
2017-06-09,65.44,66.25,64.505,65.02,4855759,DISH
2017-06-12,64.63,65.38,64.29,64.99,2168183,DISH
2017-06-13,64.71,66.33,64.71,66.04,1794472,DISH
2017-06-14,66.34,66.48,64.61,64.88,1624537,DISH
2017-06-15,64.61,65.35,64.21,65.28,1249727,DISH
2017-06-16,65.21,65.21,63.7,64.5,2803405,DISH
2017-06-19,64.66,65.285,64.23,64.98,1370933,DISH
2017-06-20,65.06,65.06,63.1,63.24,1479081,DISH
2017-06-21,63.4,63.47,62.7501,63.24,1741423,DISH
2017-06-22,63.24,63.77,62.56,63.02,1814994,DISH
2017-06-23,63.12,64.01,62.62,63.89,1197226,DISH
2017-06-26,64.04,64.46,63.65,63.85,882481,DISH
2017-06-27,63.81,64.98,63.6548,63.83,1580948,DISH
2017-06-28,64.04,65.19,64.04,64.74,1427422,DISH
2017-06-29,64.41,64.46,62.27,62.69,2292853,DISH
2017-06-30,63.23,63.29,62.04,62.76,1597475,DISH
2017-07-03,63.29,63.715,62.86,62.88,597225,DISH
2017-07-05,62.89,63.22,62.22,62.77,1482713,DISH
2017-07-06,62.84,64.12,62.48,63.4,2827277,DISH
2017-07-07,63.65,64.62,63.46,63.89,1553976,DISH
2017-07-10,63.83,64.43,63.54,64.3,1061298,DISH
2017-07-11,64.36,65.305,64.25,64.78,1507526,DISH
2017-07-12,65.14,65.66,64.73,65.19,1615205,DISH
2017-07-13,65.14,65.14,64.5,64.65,2359110,DISH
2017-07-14,64.97,66.26,64.94,66.0,1899031,DISH
2017-07-17,66.05,66.5,65.47,65.87,1427541,DISH
2017-07-18,65.67,65.77,64.96,65.53,1572470,DISH
2017-07-19,65.79,66.0,65.0,65.09,1671389,DISH
2017-07-20,65.25,66.0,65.01,65.09,1318335,DISH
2017-07-21,64.84,65.27,64.15,64.72,1761007,DISH
2017-07-24,64.66,64.92,64.14,64.33,2041305,DISH
2017-07-25,64.51,65.16,64.0422,64.44,1408265,DISH
2017-07-26,62.99,64.3,62.71,64.27,2193699,DISH
2017-07-27,64.4,64.62,62.9,63.88,2131183,DISH
2017-07-28,63.8,64.19,63.5,63.94,1160470,DISH
2017-07-31,63.98,64.5,63.32,64.03,1310089,DISH
2017-08-01,64.19,66.48,63.53,65.49,3444654,DISH
2017-08-02,65.17,65.17,63.4,64.0,3197990,DISH
2017-08-03,63.53,63.725,60.7,61.11,4822907,DISH
2017-08-04,60.83,61.39,60.16,60.62,2401657,DISH
2017-08-07,60.5,60.59,59.7,60.04,1386584,DISH
2017-08-08,59.89,60.49,59.33,59.71,1393943,DISH
2017-08-09,59.3,59.92,58.96,59.74,1376862,DISH
2017-08-10,59.19,59.62,58.15,58.19,1907470,DISH
2017-08-11,58.41,58.66,58.02,58.46,1211529,DISH
2017-08-14,58.74,59.46,58.59,58.72,1722607,DISH
2017-08-15,58.64,58.83,57.99,58.15,1191382,DISH
2017-08-16,58.46,58.75,57.82,58.46,1670003,DISH
2017-08-17,58.34,58.4,56.88,56.94,1530599,DISH
2017-08-18,56.72,57.38,56.22,56.84,2084893,DISH
2017-08-21,56.95,57.03,56.54,56.65,990064,DISH
2017-08-22,56.81,57.66,56.81,57.45,1555950,DISH
2017-08-23,57.31,57.92,57.23,57.28,1399974,DISH
2017-08-24,57.25,57.69,56.47,57.31,1706060,DISH
2017-08-25,57.56,57.72,56.64,56.64,1115633,DISH
2017-08-28,56.61,57.02,56.44,56.66,901075,DISH
2017-08-29,56.29,59.9,55.965,57.77,3636594,DISH
2017-08-30,57.56,57.9,57.05,57.2,1586876,DISH
2017-08-31,57.38,57.44,56.51,57.29,1734503,DISH
2017-09-01,57.62,58.7,57.62,58.47,1627093,DISH
2017-09-05,58.47,58.6699,56.84,57.15,1744879,DISH
2017-09-06,57.38,57.74,57.14,57.6,1068905,DISH
2017-09-07,57.61,57.9499,55.44,55.48,2188834,DISH
2017-09-08,55.49,55.9,54.535,54.6,2443853,DISH
2017-09-11,55.02,55.3,54.4,54.56,2208460,DISH
2017-09-12,54.49,54.81,54.23,54.59,1304257,DISH
2017-09-13,54.24,54.58,53.74,53.94,3276166,DISH
2017-09-14,53.86,53.98,52.14,53.07,4134928,DISH
2017-09-15,53.4,53.4,52.44,52.95,3134613,DISH
2017-09-18,52.69,53.42,52.4501,52.85,2261095,DISH
2017-09-19,52.78,53.49,52.39,53.38,3030239,DISH
2017-09-20,53.6,54.7,53.39,53.56,2677468,DISH
2017-09-21,53.65,53.91,52.85,53.25,1277911,DISH
2017-09-22,53.28,53.57,52.84,53.26,1006321,DISH
2017-09-25,53.25,54.04,53.07,54.0,1921582,DISH
2017-09-26,53.61,53.61,52.09,52.15,2758016,DISH
2017-09-27,52.33,53.59,52.17,53.31,1859284,DISH
2017-09-28,53.0,53.43,52.57,53.01,1413334,DISH
2017-09-29,53.07,54.45,52.93,54.23,2145746,DISH
2017-10-02,54.01,54.2825,53.46,53.83,1471304,DISH
2017-10-03,53.85,54.34,53.69,54.32,898158,DISH
2017-10-04,54.21,54.65,53.89,54.09,1352192,DISH
2017-10-05,54.25,54.77,53.99,54.03,1432894,DISH
2017-10-06,53.88,54.11,53.28,53.33,1726567,DISH
2017-10-09,53.28,53.48,51.625,51.68,2821352,DISH
2017-10-10,52.03,52.36,51.47,51.7,3160127,DISH
2017-10-11,51.75,51.98,51.39,51.65,1937160,DISH
2017-10-12,51.38,51.45,48.73,49.03,5235637,DISH
2017-10-13,48.37,48.6413,47.48,48.38,6029756,DISH
2017-10-16,48.72,49.45,48.32,49.03,2164027,DISH
2017-10-17,49.0,49.165,48.68,48.85,1629223,DISH
2017-10-18,48.83,50.09,48.7,49.71,2999640,DISH
2017-10-19,49.55,49.87,49.04,49.32,2778344,DISH
2017-10-20,49.72,49.84,49.24,49.3,1824063,DISH
2017-10-23,49.48,49.7,48.73,48.98,1892691,DISH
2017-10-24,48.87,49.07,48.59,49.0,1474784,DISH
2017-10-25,48.9,49.04,48.26,49.0,1968814,DISH
2017-10-26,48.87,49.03,47.91,47.92,1676220,DISH
2017-10-27,47.57,47.6,46.41,46.49,4215683,DISH
2017-10-30,46.23,49.0,46.07,48.39,6043096,DISH
2017-10-31,48.42,48.92,47.53,48.54,2900399,DISH
2017-11-01,48.85,49.13,48.34,48.77,3100078,DISH
2017-11-02,48.72,48.79,47.95,48.27,1889323,DISH
2017-11-03,47.83,48.3,47.55,48.07,2379227,DISH
2017-11-06,49.85,51.56,49.57,50.82,5894399,DISH
2017-11-07,50.81,51.15,49.61,50.07,2565179,DISH
2017-11-08,49.99,50.2,48.4475,48.73,3750512,DISH
2017-11-09,50.0,51.89,48.88,50.3,4288758,DISH
2017-11-10,50.13,51.29,50.0,50.81,2211731,DISH
2017-11-13,50.31,50.87,49.71,50.86,2263837,DISH
2017-11-14,50.7,50.78,50.04,50.51,2215918,DISH
2017-11-15,50.51,50.87,49.52,50.61,2532023,DISH
2017-11-16,50.46,51.01,50.025,50.5,2113716,DISH
2017-11-17,50.46,50.79,50.16,50.66,2041606,DISH
2017-11-20,50.6,50.7,49.28,50.01,1671308,DISH
2017-11-21,50.03,50.18,49.44,50.04,1892609,DISH
2017-11-22,50.04,50.77,49.77,50.43,1765874,DISH
2017-11-24,50.4,50.78,49.63,49.87,482857,DISH
2017-11-27,49.99,49.99,49.12,49.65,1570697,DISH
2017-11-28,49.8,50.47,49.42,50.41,2164366,DISH
2017-11-29,50.33,51.66,50.12,51.28,3026609,DISH
2017-11-30,51.25,51.75,50.21,50.65,2642043,DISH
2017-12-01,50.16,51.08,49.92,50.32,2485422,DISH
2017-12-04,50.54,52.14,50.35,51.6,2968408,DISH
2017-12-05,52.03,52.53,51.48,52.03,2495653,DISH
2017-12-06,52.03,52.27,49.29,49.31,3571415,DISH
2017-12-07,49.09,49.42,48.3,48.95,3322802,DISH
2017-12-08,49.36,49.38,48.48,48.59,1959308,DISH
2017-12-11,48.65,49.7,48.54,49.43,3160325,DISH
2017-12-12,49.57,50.08,49.51,49.63,1105248,DISH
2017-12-13,49.82,50.32,48.79,48.99,2639023,DISH
2017-12-14,49.06,49.24,48.45,48.52,1869430,DISH
2017-12-15,48.91,48.98,48.222,48.57,3042161,DISH
2017-12-18,48.8,50.11,48.73,49.85,2167712,DISH
2017-12-19,49.85,49.85,48.3501,48.47,1739133,DISH
2017-12-20,48.93,49.0,48.49,48.7,1410212,DISH
2017-12-21,48.71,49.84,48.68,49.12,1628948,DISH
2017-12-22,49.11,49.35,48.43,48.53,1482550,DISH
2017-12-26,48.53,48.85,48.16,48.34,792824,DISH
2017-12-27,48.44,48.46,47.59,47.67,1196203,DISH
2017-12-28,47.67,47.87,47.47,47.85,975684,DISH
2017-12-29,47.7,47.99,47.61,47.75,1242264,DISH
2018-01-02,48.41,50.49,48.17,50.2,2876097,DISH
2018-01-03,50.07,50.485,49.22,49.36,2095629,DISH
2018-01-04,49.7,49.7,49.09,49.38,1370591,DISH
2018-01-05,49.39,49.48,48.45,49.22,2357490,DISH
2018-01-08,49.1,49.24,48.57,48.9,1886460,DISH
2018-01-09,49.0,49.2,48.52,48.57,1435924,DISH
2018-01-10,48.39,48.51,48.0,48.41,2131016,DISH
2018-01-11,48.42,49.35,48.27,49.25,1792058,DISH
2018-01-12,49.69,49.78,49.13,49.48,1461503,DISH
2018-01-16,49.57,49.71,47.93,47.99,2820055,DISH
2018-01-17,47.3,47.38,45.14,45.45,6754729,DISH
2018-01-18,45.44,46.05,45.1,45.16,3514932,DISH
2018-01-19,45.02,45.58,44.83,45.26,3164303,DISH
2018-01-22,45.36,46.74,45.24,46.26,2655352,DISH
2018-01-23,46.11,46.46,46.0,46.33,1544094,DISH
2018-01-24,46.56,47.79,46.43,47.73,2988135,DISH
2018-01-25,47.87,48.213,46.95,47.03,1607577,DISH
2018-01-26,47.21,47.32,46.51,47.19,1418424,DISH
2018-01-29,46.81,47.64,46.6203,47.3,1715302,DISH
2018-01-30,47.36,47.63,47.12,47.26,1459469,DISH
2018-01-31,47.13,47.5416,46.74,46.9,1793419,DISH
2018-02-01,46.75,47.48,46.73,47.16,1676443,DISH
2018-02-02,46.96,47.586,46.54,46.79,1960223,DISH
2018-02-05,46.62,47.08,44.67,44.73,3009797,DISH
2018-02-06,44.44,45.75,42.48,43.32,4373636,DISH
2018-02-07,44.75,45.69,44.09,45.1,4809805,DISH
2013-02-08,54.38,54.72,54.31,54.66,9584224,DIS
2013-02-11,54.65,54.98,54.59,54.75,6358524,DIS
2013-02-12,54.77,55.05,54.69,54.95,8758025,DIS
2013-02-13,55.08,55.3,54.665,54.96,5701775,DIS
2013-02-14,54.92,55.17,54.71,54.88,8564486,DIS
2013-02-15,55.05,55.62,54.89,55.61,17783635,DIS
2013-02-19,55.58,55.95,55.57,55.73,7780451,DIS
2013-02-20,55.62,55.82,54.56,54.6,8461042,DIS
2013-02-21,54.58,54.82,54.01,54.17,6802578,DIS
2013-02-22,54.39,54.58,53.93,54.25,7604629,DIS
2013-02-25,54.6,54.79,53.59,53.59,9831166,DIS
2013-02-26,53.81,54.035,53.6,53.9,6238418,DIS
2013-02-27,53.9,54.66,53.85,54.48,7244992,DIS
2013-02-28,54.54,55.04,54.39,54.59,6605615,DIS
2013-03-01,54.31,55.37,54.3,55.33,8314387,DIS
2013-03-04,55.16,55.84,55.0,55.8,6356424,DIS
2013-03-05,55.95,56.58,55.9,56.48,7068470,DIS
2013-03-06,56.53,56.84,56.25,56.36,5572562,DIS
2013-03-07,56.36,56.4655,56.01,56.32,4814197,DIS
2013-03-08,56.56,57.51,56.52,57.39,8157710,DIS
2013-03-11,57.39,57.75,57.34,57.66,7155409,DIS
2013-03-12,57.52,57.63,56.7,57.11,7159414,DIS
2013-03-13,57.16,57.435,56.94,57.34,5209862,DIS
2013-03-14,57.35,57.82,57.27,57.75,5915351,DIS
2013-03-15,57.5,57.78,57.34,57.58,13796440,DIS
2013-03-18,57.08,57.19,56.75,56.83,5125876,DIS
2013-03-19,56.83,57.05,55.76,56.31,8883930,DIS
2013-03-20,56.59,57.1499,56.54,56.94,6018271,DIS
2013-03-21,56.74,56.85,56.16,56.31,5168737,DIS
2013-03-22,56.65,57.1,56.515,56.78,5489554,DIS
2013-03-25,57.0,57.108,55.865,56.21,7881490,DIS
2013-03-26,56.41,56.73,56.33,56.63,4675601,DIS
2013-03-27,56.34,56.5,55.99,56.47,6392319,DIS
2013-03-28,56.59,56.94,56.5,56.8,6705892,DIS
2013-04-01,56.89,57.14,56.15,56.69,6728034,DIS
2013-04-02,57.04,57.46,56.96,57.46,6574424,DIS
2013-04-03,57.64,57.75,57.0,57.25,8102375,DIS
2013-04-04,57.28,57.72,57.18,57.59,6413435,DIS
2013-04-05,56.89,57.73,56.37,57.7,7042202,DIS
2013-04-08,57.83,58.82,57.76,58.82,9796152,DIS
2013-04-09,58.72,59.24,58.52,59.14,8864758,DIS
2013-04-10,59.37,60.14,59.34,60.11,8438296,DIS
2013-04-11,60.11,60.67,60.02,60.55,9241626,DIS
2013-04-12,60.29,60.73,60.27,60.55,8533853,DIS
2013-04-15,60.26,60.67,58.84,58.88,12027906,DIS
2013-04-16,59.26,60.75,59.08,60.75,10307479,DIS
2013-04-17,60.35,60.685,60.02,60.68,11531693,DIS
2013-04-18,60.64,60.67,59.88,59.99,9203177,DIS
2013-04-19,60.25,61.56,60.25,61.56,9488269,DIS
2013-04-22,61.59,62.1,61.15,62.01,6307788,DIS
2013-04-23,62.4,62.62,61.54,62.59,6261121,DIS
2013-04-24,62.71,62.9,61.59,61.94,7335400,DIS
2013-04-25,62.01,62.17,61.55,62.0,6683979,DIS
2013-04-26,62.06,62.285,61.55,61.87,7038566,DIS
2013-04-29,62.82,63.25,62.59,63.0,7205960,DIS
2013-04-30,62.93,63.08,62.44,62.84,8529501,DIS
2013-05-01,62.88,63.5006,62.8,63.21,7468820,DIS
2013-05-02,63.4,63.93,63.11,63.88,5249288,DIS
2013-05-03,64.1801,64.85,63.875,64.8,9196237,DIS
2013-05-06,65.09,65.59,64.51,65.06,10232888,DIS
2013-05-07,65.44,66.09,64.77,66.07,14407218,DIS
2013-05-08,66.0,66.0,64.56,65.99,17802902,DIS
2013-05-09,65.7301,67.11,65.51,66.67,11324407,DIS
2013-05-10,66.69,67.43,66.34,67.2,8653958,DIS
2013-05-13,66.96,67.52,66.92,67.32,5194936,DIS
2013-05-14,67.43,67.4929,66.98,67.47,9676356,DIS
2013-05-15,67.42,67.79,67.18,67.67,7925722,DIS
2013-05-16,67.62,67.89,66.2,66.47,8472812,DIS
2013-05-17,66.16,66.58,65.68,66.58,9161351,DIS
2013-05-20,66.58,66.6,66.05,66.12,5893353,DIS
2013-05-21,66.35,66.4,65.71,65.83,7359058,DIS
2013-05-22,65.76,66.7101,65.265,65.57,8144063,DIS
2013-05-23,64.87,65.44,64.24,65.23,7517695,DIS
2013-05-24,64.75,65.53,64.39,65.49,8846052,DIS
2013-05-28,65.98,66.76,65.92,66.69,8279038,DIS
2013-05-29,66.37,66.48,65.74,66.26,6954404,DIS
2013-05-30,66.44,67.11,64.32,64.65,13052538,DIS
2013-05-31,64.57,65.03,63.07,63.08,11281989,DIS
2013-06-03,63.06,63.82,62.53,63.8,8706952,DIS
2013-06-04,63.93,64.93,63.86,64.35,8147696,DIS
2013-06-05,64.05,64.12,62.8,63.12,8892949,DIS
2013-06-06,63.1,63.32,62.04,63.14,8663655,DIS
2013-06-07,63.63,64.87,63.25,64.85,7610904,DIS
2013-06-10,64.91,64.97,63.7,63.83,6729481,DIS
2013-06-11,63.32,64.3,62.97,63.8,6454788,DIS
2013-06-12,64.32,64.45,62.865,62.99,7662841,DIS
2013-06-13,62.99,64.4,62.52,64.3,5584275,DIS
2013-06-14,64.01,64.43,63.63,63.8,5311740,DIS
2013-06-17,64.3,65.125,64.25,64.49,6755060,DIS
2013-06-18,64.61,65.49,64.56,65.29,5234787,DIS
2013-06-19,65.19,65.55,64.33,64.33,6871351,DIS
2013-06-20,63.22,63.515,61.82,61.98,12262997,DIS
2013-06-21,62.62,63.08,61.82,62.73,11892309,DIS
2013-06-24,62.25,62.99,61.82,62.44,6494408,DIS
2013-06-25,62.88,63.1,62.5,62.57,6777687,DIS
2013-06-26,62.95,63.46,62.75,63.21,5721661,DIS
2013-06-27,63.65,63.965,63.45,63.72,4877613,DIS
2013-06-28,63.76,64.52,63.15,63.15,10567010,DIS
2013-07-01,63.84,64.92,63.63,63.93,8221603,DIS
2013-07-02,63.83,64.14,63.075,63.26,7691561,DIS
2013-07-03,62.85,63.83,62.57,63.61,3352066,DIS
2013-07-05,63.88,63.95,63.1133,63.82,5647439,DIS
2013-07-08,64.28,64.79,64.16,64.71,6679630,DIS
2013-07-09,65.32,65.54,64.65,64.94,4556432,DIS
2013-07-10,64.86,65.3,64.57,64.91,5761972,DIS
2013-07-11,65.65,66.83,65.65,66.58,8330372,DIS
2013-07-12,66.39,67.0,65.93,66.98,5891977,DIS
2013-07-15,67.02,67.36,65.89,65.93,6457909,DIS
2013-07-16,65.95,66.1,64.93,65.03,7470773,DIS
2013-07-17,65.42,65.46,64.76,65.36,6846861,DIS
2013-07-18,65.7,66.37,65.66,65.82,4962794,DIS
2013-07-19,65.89,66.03,64.91,65.16,7221472,DIS
2013-07-22,65.15,65.33,64.26,64.4,5973470,DIS
2013-07-23,64.6,64.77,64.33,64.45,4534425,DIS
2013-07-24,64.59,65.12,64.53,64.64,5327606,DIS
2013-07-25,64.32,64.74,64.2599,64.55,5407853,DIS
2013-07-26,64.4699,65.07,64.11,64.98,4950018,DIS
2013-07-29,64.8,65.03,64.47,64.61,3805781,DIS
2013-07-30,64.7001,64.87,64.1,64.18,6210486,DIS
2013-07-31,64.43,65.12,64.38,64.65,7155261,DIS
2013-08-01,65.16,65.87,65.125,65.36,6338790,DIS
2013-08-02,65.56,66.59,65.33,66.51,6078137,DIS
2013-08-05,66.5,66.54,65.61,66.02,7265776,DIS
2013-08-06,66.09,67.16,65.97,67.05,11531873,DIS
2013-08-07,64.93,66.3,64.12,65.91,16970485,DIS
2013-08-08,66.34,66.46,65.205,65.75,8826419,DIS
2013-08-09,65.47,65.75,64.6,64.73,7945849,DIS
2013-08-12,64.26,64.43,63.67,63.93,8005135,DIS
2013-08-13,64.26,64.26,63.405,63.98,6025118,DIS
2013-08-14,63.95,64.17,63.47,63.96,6413661,DIS
2013-08-15,63.28,63.32,62.2,62.38,9014450,DIS
2013-08-16,61.97,62.5,61.71,62.17,8238836,DIS
2013-08-19,62.15,62.18,61.83,61.83,5659879,DIS
2013-08-20,61.79,62.39,61.79,61.88,5192537,DIS
2013-08-21,61.62,61.88,61.09,61.14,7185414,DIS
2013-08-22,61.32,61.82,61.16,61.64,5302299,DIS
2013-08-23,61.96,61.99,61.46,61.73,5510670,DIS
2013-08-26,61.76,62.11,61.33,61.35,4506432,DIS
2013-08-27,60.9,61.35,60.57,60.69,7733878,DIS
2013-08-28,60.44,61.15,60.41,60.81,7161726,DIS
2013-08-29,60.77,61.52,60.55,61.08,5396200,DIS
2013-08-30,61.14,61.27,60.55,60.83,5404116,DIS
2013-09-03,61.42,61.99,60.6,60.93,7016364,DIS
2013-09-04,60.92,61.22,60.52,61.11,14014636,DIS
2013-09-05,61.07,61.6,60.96,61.3,6356567,DIS
2013-09-06,61.47,61.83,60.63,61.39,7319446,DIS
2013-09-09,61.6,61.835,61.27,61.59,7224547,DIS
2013-09-10,62.09,62.97,61.93,62.83,9919708,DIS
2013-09-11,63.12,63.94,62.98,63.94,9439782,DIS
2013-09-12,63.8,66.35,63.41,65.49,22428102,DIS
2013-09-13,65.87,67.03,65.495,66.69,12703560,DIS
2013-09-16,67.32,67.65,66.875,66.94,9731743,DIS
2013-09-17,66.83,67.2,66.72,66.98,6451520,DIS
2013-09-18,66.67,67.37,66.21,67.11,9865637,DIS
2013-09-19,66.39,66.5,65.4,65.72,11808780,DIS
2013-09-20,65.61,65.84,64.91,65.01,29015758,DIS
2013-09-23,65.04,65.48,64.68,64.75,8286597,DIS
2013-09-24,64.94,65.16,64.285,64.32,8166656,DIS
2013-09-25,64.42,64.93,64.2,64.45,7281578,DIS
2013-09-26,64.36,65.29,64.25,65.24,6971153,DIS
2013-09-27,64.97,65.435,64.69,65.19,5586022,DIS
2013-09-30,64.73,64.95,64.39,64.49,7463188,DIS
2013-10-01,64.37,65.245,64.36,64.83,4881181,DIS
2013-10-02,64.45,65.345,64.4,64.88,7218755,DIS
2013-10-03,64.72,64.93,63.83,64.02,7264104,DIS
2013-10-04,64.02,65.43,63.97,65.3,6546049,DIS
2013-10-07,64.81,65.31,64.57,64.59,5840877,DIS
2013-10-08,64.52,64.77,63.97,64.0,8662499,DIS
2013-10-09,64.02,64.18,63.1,63.59,8689741,DIS
2013-10-10,64.48,65.67,64.29,65.58,7676613,DIS
2013-10-11,65.66,66.59,65.5,66.21,6733879,DIS
2013-10-14,65.88,66.98,65.78,66.83,6461548,DIS
2013-10-15,66.73,66.94,65.93,66.44,5943056,DIS
2013-10-16,66.64,66.86,66.13,66.35,7724755,DIS
2013-10-17,66.19,66.59,65.98,66.42,6952307,DIS
2013-10-18,66.5,67.27,65.9899,67.15,7587047,DIS
2013-10-21,67.27,67.63,67.16,67.61,4846265,DIS
2013-10-22,67.94,69.126,67.75,69.0,7846811,DIS
2013-10-23,68.81,69.2,68.02,68.12,5864454,DIS
2013-10-24,68.18,69.19,68.02,69.05,6035209,DIS
2013-10-25,69.32,69.87,68.97,69.26,6613325,DIS
2013-10-28,69.35,69.48,68.92,69.0,4455996,DIS
2013-10-29,69.12,69.39,68.775,68.92,4450203,DIS
2013-10-30,69.22,69.3,67.93,68.47,5816116,DIS
2013-10-31,68.47,69.3,68.35,68.59,5706091,DIS
2013-11-01,68.71,69.18,68.5,69.01,5008592,DIS
2013-11-04,69.41,69.55,68.41,68.81,4790193,DIS
2013-11-05,68.77,69.055,68.06,68.85,5148448,DIS
2013-11-06,69.18,69.62,68.62,69.0,6508970,DIS
2013-11-07,69.34,69.34,67.09,67.15,10458705,DIS
2013-11-08,66.87,69.41,66.72,68.58,16182773,DIS
2013-11-11,68.48,68.74,68.19,68.34,4954159,DIS
2013-11-12,68.33,68.45,67.4237,67.77,6586688,DIS
2013-11-13,67.43,68.99,67.303,68.97,5681029,DIS
2013-11-14,69.14,70.15,69.0,70.02,7246568,DIS
2013-11-15,69.77,70.17,69.55,70.0,6185387,DIS
2013-11-18,70.06,70.09,69.33,69.5,4910795,DIS
2013-11-19,69.49,69.72,69.04,69.12,4801712,DIS
2013-11-20,69.12,69.9175,69.08,69.23,4729280,DIS
2013-11-21,69.46,70.005,69.27,69.94,4505225,DIS
2013-11-22,69.95,70.33,69.8,70.2,4667718,DIS
2013-11-25,70.54,70.58,69.6,69.74,5830793,DIS
2013-11-26,69.92,71.69,69.9,71.18,8850128,DIS
2013-11-27,71.21,71.25,70.46,70.77,5446131,DIS
2013-11-29,71.04,71.27,70.39,70.54,4800980,DIS
2013-12-02,70.79,71.31,70.76,70.91,6775388,DIS
2013-12-03,70.22,70.41,69.38,69.9,8304746,DIS
2013-12-04,69.42,70.48,69.32,69.97,4884539,DIS
2013-12-05,70.29,70.675,70.08,70.23,5587900,DIS
2013-12-06,70.97,71.49,70.77,71.46,5542037,DIS
2013-12-09,71.36,71.48,70.92,71.11,6477173,DIS
2013-12-10,70.91,71.645,70.9,71.57,7112234,DIS
2013-12-11,71.73,72.13,70.43,70.52,9519199,DIS
2013-12-12,69.28,70.02,68.8,69.63,8756318,DIS
2013-12-13,69.9,70.131,69.28,69.62,5785005,DIS
2013-12-16,69.91,70.85,69.91,70.51,6252115,DIS
2013-12-17,70.69,70.905,69.835,70.66,6831011,DIS
2013-12-18,70.96,72.2,70.14,72.2,7971365,DIS
2013-12-19,72.14,73.08,72.1,72.97,6768257,DIS
2013-12-20,73.1,73.56,72.34,72.4,12989668,DIS
2013-12-23,72.89,73.335,72.66,73.28,5628707,DIS
2013-12-24,73.25,73.86,73.25,73.85,2883582,DIS
2013-12-26,73.95,74.69,73.91,74.62,4620099,DIS
2013-12-27,74.65,74.78,73.93,74.35,3844758,DIS
2013-12-30,74.99,76.54,74.89,76.23,8579170,DIS
2013-12-31,76.28,76.5,75.81,76.4,4692382,DIS
2014-01-02,76.04,76.5,75.9,76.27,5212460,DIS
2014-01-03,76.3,76.697,76.01,76.11,4061042,DIS
2014-01-06,76.53,76.84,75.49,75.82,6816693,DIS
2014-01-07,76.12,76.7,75.9,76.34,4511157,DIS
2014-01-08,76.13,76.28,74.81,75.22,10914858,DIS
2014-01-09,75.46,75.46,74.32,74.9,8077726,DIS
2014-01-10,75.08,75.51,74.56,75.39,6255271,DIS
2014-01-13,74.9,75.13,73.045,73.27,8248787,DIS
2014-01-14,73.71,74.58,73.29,74.45,6010335,DIS
2014-01-15,74.3,75.1,74.25,74.28,7299883,DIS
2014-01-16,74.39,74.4,73.72,74.21,5608249,DIS
2014-01-17,74.43,74.63,73.68,73.98,6688299,DIS
2014-01-21,73.99,74.88,73.3,74.2,7548136,DIS
2014-01-22,74.08,75.43,74.05,75.31,6800281,DIS
2014-01-23,74.53,74.95,74.15,74.79,6281005,DIS
2014-01-24,74.1,74.23,72.72,72.72,7338729,DIS
2014-01-27,72.47,72.91,71.715,72.25,7416257,DIS
2014-01-28,72.26,73.0,72.24,72.88,5509623,DIS
2014-01-29,71.97,72.24,71.12,71.33,8609208,DIS
2014-01-30,72.09,73.625,72.0,73.22,7550625,DIS
2014-01-31,72.2,73.32,71.8,72.61,7750354,DIS
2014-02-03,72.66,72.73,69.85,69.99,11966489,DIS
2014-02-04,70.94,71.25,69.88,71.05,11829723,DIS
2014-02-05,72.05,72.05,70.37,71.76,11631868,DIS
2014-02-06,75.61,76.73,74.78,75.56,19822855,DIS
2014-02-07,75.08,75.7,74.61,75.67,11526738,DIS
2014-02-10,75.67,77.305,75.57,77.06,8785647,DIS
2014-02-11,77.15,77.92,77.11,77.79,8186408,DIS
2014-02-12,77.66,78.01,77.64,77.91,6329539,DIS
2014-02-13,77.52,78.24,77.2,77.9,5955510,DIS
2014-02-14,77.88,79.47,77.77,79.23,7002635,DIS
2014-02-18,79.5,80.0,79.43,79.58,6140692,DIS
2014-02-19,79.5,79.78,78.8,78.87,7024022,DIS
2014-02-20,79.21,79.65,78.84,79.19,5748753,DIS
2014-02-21,79.07,80.45,78.8,80.13,8253018,DIS
2014-02-24,80.5,81.59,80.4601,80.73,6635969,DIS
2014-02-25,80.72,81.35,80.04,80.21,6065203,DIS
2014-02-26,80.63,80.95,79.59,80.08,5776068,DIS
2014-02-27,80.0,80.5949,79.86,80.48,4919943,DIS
2014-02-28,80.84,81.59,80.17,80.81,7031874,DIS
2014-03-03,80.3,80.65,78.845,79.46,8450395,DIS
2014-03-04,80.6,82.17,80.54,81.71,8021840,DIS
2014-03-05,82.22,83.21,82.02,82.68,7710268,DIS
2014-03-06,82.86,83.42,82.84,83.34,5774783,DIS
2014-03-07,83.6,83.65,82.015,82.21,7478961,DIS
2014-03-10,82.18,82.425,81.695,81.97,5211542,DIS
2014-03-11,82.19,82.33,80.72,81.05,7174290,DIS
2014-03-12,80.59,81.39,80.05,81.38,6378361,DIS
2014-03-13,81.75,81.98,79.66,79.93,8570629,DIS
2014-03-14,79.85,80.41,79.57,80.07,7754672,DIS
2014-03-17,80.5,81.6,80.31,81.39,7282393,DIS
2014-03-18,81.53,82.25,81.2785,81.99,5395913,DIS
2014-03-19,82.25,82.3,80.04,80.52,6403205,DIS
2014-03-20,80.59,81.02,79.76,80.81,5968527,DIS
2014-03-21,81.96,82.05,80.05,80.35,7841172,DIS
2014-03-24,80.71,80.93,79.38,79.49,7643653,DIS
2014-03-25,80.24,80.34,78.6,79.55,6693822,DIS
2014-03-26,79.93,80.24,78.61,78.62,6752012,DIS
2014-03-27,78.295,78.615,77.28,78.48,9194723,DIS
2014-03-28,78.73,79.46,78.31,78.99,5281656,DIS
2014-03-31,79.7,80.39,79.66,80.07,6848852,DIS
2014-04-01,80.39,81.61,80.39,81.57,6555910,DIS
2014-04-02,81.72,81.97,81.3,81.67,6073512,DIS
2014-04-03,81.92,82.24,81.14,81.69,4930098,DIS
2014-04-04,82.32,82.85,80.4,80.43,8894844,DIS
2014-04-07,80.42,80.8,78.56,79.13,9001326,DIS
2014-04-08,79.27,79.65,78.12,79.57,7085161,DIS
2014-04-09,79.97,80.53,79.26,80.47,7005696,DIS
2014-04-10,80.92,80.92,77.48,77.51,10160154,DIS
2014-04-11,77.51,77.95,76.81,77.01,9206216,DIS
2014-04-14,77.7,77.83,76.85,77.62,5964923,DIS
2014-04-15,77.89,78.209,76.31,77.66,6404957,DIS
2014-04-16,78.38,78.98,78.1901,78.95,5960869,DIS
2014-04-17,78.7,80.22,78.6,79.99,7627952,DIS
2014-04-21,79.96,79.98,78.69,79.11,7080747,DIS
2014-04-22,79.22,79.89,79.21,79.45,5876138,DIS
2014-04-23,79.53,79.95,78.97,79.52,4149634,DIS
2014-04-24,79.74,80.06,79.11,79.59,4635013,DIS
2014-04-25,79.46,79.46,78.16,78.23,6193863,DIS
2014-04-28,78.76,79.06,76.88,77.78,7522690,DIS
2014-04-29,78.35,78.68,77.74,78.64,4608880,DIS
2014-04-30,78.5,79.53,78.1804,79.34,6550228,DIS
2014-05-01,79.35,79.8699,79.2599,79.56,6486920,DIS
2014-05-02,79.62,80.55,79.62,80.31,7599763,DIS
2014-05-05,80.42,81.31,79.8,81.22,5672735,DIS
2014-05-06,81.59,81.63,80.8,81.03,10696487,DIS
2014-05-07,81.65,82.44,80.12,80.29,11907798,DIS
2014-05-08,80.21,82.27,80.07,81.6,9258242,DIS
2014-05-09,81.27,82.02,80.9,81.95,5376634,DIS
2014-05-12,82.08,82.94,82.08,82.42,5704379,DIS
2014-05-13,82.43,82.7512,81.75,82.08,5274805,DIS
2014-05-14,81.77,82.18,80.63,80.92,6192041,DIS
2014-05-15,80.64,80.8299,79.21,80.15,7688663,DIS
2014-05-16,80.17,80.42,79.34,80.39,5823957,DIS
2014-05-19,80.43,81.38,80.14,81.05,4897949,DIS
2014-05-20,80.94,81.76,80.52,81.09,6023361,DIS
2014-05-21,81.42,82.34,81.42,82.19,4736535,DIS
2014-05-22,82.19,82.79,82.04,82.35,4651995,DIS
2014-05-23,82.19,83.3624,82.19,83.32,4580584,DIS
2014-05-27,83.56,83.98,83.32,83.74,5197723,DIS
2014-05-28,83.8,83.9,83.25,83.6,4652083,DIS
2014-05-29,83.92,84.09,83.43,84.03,6522392,DIS
2014-05-30,83.81,84.39,83.62,84.01,6351807,DIS
2014-06-02,84.27,84.42,84.01,84.27,3933943,DIS
2014-06-03,84.07,84.2333,83.72,83.88,4541453,DIS
2014-06-04,83.85,84.395,83.31,84.24,5800205,DIS
2014-06-05,84.37,84.95,83.9,84.78,5955977,DIS
2014-06-06,84.91,84.99,84.265,84.61,5302807,DIS
2014-06-09,84.6,85.86,84.53,85.48,5672010,DIS
2014-06-10,85.4,85.4,84.7,84.75,4632627,DIS
2014-06-11,84.6,84.81,84.17,84.31,4300940,DIS
2014-06-12,84.03,84.2,82.6,82.8,7237220,DIS
2014-06-13,82.75,82.985,81.8,82.8,4711915,DIS
2014-06-16,82.64,83.44,82.56,83.3,5181129,DIS
2014-06-17,82.98,83.46,82.6123,83.16,4536152,DIS
2014-06-18,83.18,83.745,82.805,83.58,4536536,DIS
2014-06-19,83.65,83.92,83.25,83.77,4327002,DIS
2014-06-20,84.07,84.08,82.79,82.82,11073748,DIS
2014-06-23,82.85,82.93,82.32,82.76,3947865,DIS
2014-06-24,82.68,83.57,82.49,82.68,5057264,DIS
2014-06-25,82.67,84.32,82.48,83.9,7899781,DIS
2014-06-26,84.68,84.68,83.77,84.45,6424106,DIS
2014-06-27,84.13,85.39,84.13,85.3,17932432,DIS
2014-06-30,85.44,86.07,85.07,85.74,6997990,DIS
2014-07-01,85.81,86.8693,85.76,86.47,5608207,DIS
2014-07-02,86.58,86.705,86.2,86.44,4439758,DIS
2014-07-03,86.7,86.98,86.5,86.84,3210405,DIS
2014-07-07,86.61,86.82,86.32,86.59,4897895,DIS
2014-07-08,86.19,86.32,85.68,85.86,4733747,DIS
2014-07-09,86.0,87.285,85.85,87.22,6317683,DIS
2014-07-10,86.53,87.61,86.19,86.86,7249673,DIS
2014-07-11,87.0,87.36,86.37,86.89,5016396,DIS
2014-07-14,87.46,87.49,86.66,86.76,4017054,DIS
2014-07-15,86.58,86.65,85.5396,86.15,7006703,DIS
2014-07-16,86.69,87.63,85.12,85.35,10679328,DIS
2014-07-17,85.33,86.19,84.87,85.03,6886606,DIS
2014-07-18,85.44,85.98,85.1703,85.81,4719105,DIS
2014-07-21,85.81,86.0,85.5,85.74,4800402,DIS
2014-07-22,86.37,86.56,85.51,86.21,4984215,DIS
2014-07-23,86.31,86.53,85.76,86.04,3650328,DIS
2014-07-24,86.5,86.962,86.31,86.8,4174497,DIS
2014-07-25,86.3,86.7,86.05,86.23,4666234,DIS
2014-07-28,86.43,87.215,85.81,87.15,4547120,DIS
2014-07-29,87.29,87.3,86.16,86.2,5479099,DIS
2014-07-30,86.62,87.27,86.091,87.21,7299155,DIS
2014-07-31,86.59,86.95,85.69,85.88,6343453,DIS
2014-08-01,85.39,86.01,85.21,85.38,6759649,DIS
2014-08-04,86.17,87.52,86.01,87.24,8262656,DIS
2014-08-05,87.14,87.24,86.02,86.75,9361789,DIS
2014-08-06,86.18,87.62,86.17,86.59,9793689,DIS
2014-08-07,86.99,87.01,85.23,85.51,7916861,DIS
2014-08-08,85.65,86.89,85.62,86.85,6382687,DIS
2014-08-11,87.07,87.98,87.05,87.5,5052787,DIS
2014-08-12,87.15,87.62,86.78,87.21,4510527,DIS
2014-08-13,87.74,87.95,87.42,87.6,4532339,DIS
2014-08-14,88.03,88.91,87.81,88.61,8218205,DIS
2014-08-15,89.02,89.47,88.69,89.28,8211200,DIS
2014-08-18,89.66,90.365,89.58,89.97,4977060,DIS
2014-08-19,90.13,90.29,89.64,90.09,4153038,DIS
2014-08-20,89.92,90.05,89.67,89.84,3894514,DIS
2014-08-21,90.06,90.53,89.975,90.38,4719099,DIS
2014-08-22,90.13,90.9,90.12,90.49,4762155,DIS
2014-08-25,90.95,91.14,90.3,90.38,3515384,DIS
2014-08-26,90.61,90.67,89.94,90.02,4117717,DIS
2014-08-27,90.14,90.41,89.977,90.37,3739669,DIS
2014-08-28,91.06,91.16,90.6701,90.94,3667626,DIS
2014-08-29,90.32,90.379,89.33,89.88,4179401,DIS
2014-09-02,90.18,90.93,90.15,90.8,5601956,DIS
2014-09-03,91.06,91.16,90.6701,90.94,3684009,DIS
2014-09-04,90.87,91.2,90.01,90.14,5458719,DIS
2014-09-05,90.14,90.94,90.1,90.94,4597562,DIS
2014-09-08,90.76,90.84,90.16,90.56,4331230,DIS
2014-09-09,90.5,90.54,89.51,89.6,4797688,DIS
2014-09-10,89.54,89.82,88.75,89.52,5078620,DIS
2014-09-11,89.2,90.041,89.06,89.97,4102227,DIS
2014-09-12,90.1,90.2,89.25,89.67,3888474,DIS
2014-09-15,89.74,90.37,89.56,90.08,4909956,DIS
2014-09-16,89.71,90.43,89.46,90.27,4333970,DIS
2014-09-17,90.58,90.77,89.97,90.33,4058070,DIS
2014-09-18,90.31,90.5,89.91,90.34,4343618,DIS
2014-09-19,90.8,91.15,90.39,90.49,13382935,DIS
2014-09-22,90.49,90.61,89.19,89.29,5003007,DIS
2014-09-23,89.12,89.235,88.23,88.31,6155770,DIS
2014-09-24,88.36,89.64,88.24,89.45,5616214,DIS
2014-09-25,89.26,89.6,88.06,88.07,7081657,DIS
2014-09-26,88.15,88.89,87.91,88.74,5796117,DIS
2014-09-29,88.12,89.045,87.36,88.83,5190828,DIS
2014-09-30,88.84,89.54,88.54,89.03,4832868,DIS
2014-10-01,89.08,89.24,87.2,87.49,7512499,DIS
2014-10-02,87.5,87.66,84.65,86.79,11051144,DIS
2014-10-03,88.1,88.9,87.55,88.45,7552890,DIS
2014-10-06,88.79,89.18,88.07,88.56,4051853,DIS
2014-10-07,88.0,88.26,87.04,87.11,6225508,DIS
2014-10-08,87.06,88.15,86.33,88.11,7007965,DIS
2014-10-09,88.03,88.16,85.57,85.71,8727122,DIS
2014-10-10,85.92,87.0,85.4,86.27,12675546,DIS
2014-10-13,85.92,86.39,83.76,83.91,9039814,DIS
2014-10-14,84.75,85.52,83.9,84.14,8607117,DIS
2014-10-15,82.39,83.76,78.54,82.08,21844427,DIS
2014-10-16,79.93,82.47,79.55,81.74,13216697,DIS
2014-10-17,82.68,84.66,82.68,83.83,12386547,DIS
2014-10-20,84.23,85.61,84.145,85.52,8306147,DIS
2014-10-21,86.32,87.68,86.25,87.54,9170356,DIS
2014-10-22,87.94,88.61,86.98,87.1,9314515,DIS
2014-10-23,88.21,88.63,87.76,87.99,7245328,DIS
2014-10-24,87.91,88.655,87.58,88.61,4937482,DIS
2014-10-27,88.47,88.99,88.24,88.45,5644486,DIS
2014-10-28,89.04,89.96,88.9501,89.93,4554351,DIS
2014-10-29,89.84,90.25,88.9501,89.53,5442103,DIS
2014-10-30,89.44,90.54,88.91,90.22,4445329,DIS
2014-10-31,91.51,91.98,90.75,91.38,7472216,DIS
2014-11-03,91.24,91.82,91.0,91.71,5447877,DIS
2014-11-04,91.97,91.98,89.8,90.35,7928517,DIS
2014-11-05,91.6,91.6,89.59,91.0,7020959,DIS
2014-11-06,91.29,92.0,91.15,92.0,9938826,DIS
2014-11-07,89.39,90.02,88.65,90.0,16176328,DIS
2014-11-10,90.24,90.42,88.95,89.78,8155734,DIS
2014-11-11,90.01,90.03,89.13,89.98,5896789,DIS
2014-11-12,89.77,90.12,89.33,89.9,5262460,DIS
2014-11-13,90.1,90.71,90.03,90.49,5098761,DIS
2014-11-14,90.68,90.85,90.38,90.8,4281140,DIS
2014-11-17,90.5,90.78,90.05,90.41,4148400,DIS
2014-11-18,90.33,90.69,90.13,90.28,4466404,DIS
2014-11-19,90.26,90.28,89.185,89.82,7709962,DIS
2014-11-20,89.25,89.46,88.75,88.9,8603976,DIS
2014-11-21,89.69,89.8,88.76,88.96,7383521,DIS
2014-11-24,89.32,90.66,89.32,90.58,6504104,DIS
2014-11-25,90.71,91.92,90.71,91.65,7404151,DIS
2014-11-26,91.96,92.28,91.67,91.92,4607258,DIS
2014-11-28,92.53,92.96,92.23,92.51,3852961,DIS
2014-12-01,92.63,93.14,92.1,92.7,6714729,DIS
2014-12-02,92.65,93.81,92.42,93.47,6664201,DIS
2014-12-03,93.54,93.661,92.5,93.11,5492376,DIS
2014-12-04,93.61,93.63,92.565,93.23,6049063,DIS
2014-12-05,93.69,93.98,93.34,93.76,5226807,DIS
2014-12-08,94.21,94.5,93.412,93.8,6682153,DIS
2014-12-09,93.51,93.57,91.76,92.94,9522100,DIS
2014-12-10,92.52,92.83,91.55,91.63,10346075,DIS
2014-12-11,91.09,92.66,90.66,91.75,8227812,DIS
2014-12-12,91.18,92.61,90.95,91.49,7890850,DIS
2014-12-15,92.03,92.69,90.19,90.9,6746824,DIS
2014-12-16,90.5,92.0,90.13,90.17,6549387,DIS
2014-12-17,90.36,91.68,90.2,91.38,6890832,DIS
2014-12-18,92.19,92.61,91.86,92.61,9387548,DIS
2014-12-19,92.34,93.2,91.88,92.89,12837921,DIS
2014-12-22,93.39,94.36,93.22,94.2,7477481,DIS
2014-12-23,94.48,95.07,94.4,94.69,5385780,DIS
2014-12-24,94.69,95.12,94.37,94.42,2166034,DIS
2014-12-26,94.74,95.3142,94.52,95.03,3142431,DIS
2014-12-29,94.74,95.93,94.686,95.5,3584362,DIS
2014-12-30,95.21,95.5,94.5,94.7,3490053,DIS
2014-12-31,95.13,95.52,94.03,94.19,4797034,DIS
2015-01-02,94.91,95.28,92.8486,93.75,5865420,DIS
2015-01-05,93.28,93.35,91.78,92.38,7789422,DIS
2015-01-06,92.57,93.191,91.157,91.89,6802381,DIS
2015-01-07,92.72,93.15,92.1,92.83,6589494,DIS
2015-01-08,93.87,94.3,93.555,93.79,7579358,DIS
2015-01-09,94.05,95.27,93.99,94.25,8621330,DIS
2015-01-12,94.69,94.76,93.77,94.46,6586223,DIS
2015-01-13,95.28,96.43,94.7,95.19,9364297,DIS
2015-01-14,94.0,94.8,93.29,94.23,6509293,DIS
2015-01-15,94.61,94.96,94.04,94.35,5662230,DIS
2015-01-16,94.0,95.23,93.98,95.18,6117011,DIS
2015-01-20,95.22,95.39,93.75,94.74,7947593,DIS
2015-01-21,94.37,94.74,93.82,94.17,7474730,DIS
2015-01-22,94.58,95.39,94.01,95.15,7014169,DIS
2015-01-23,94.92,95.53,94.43,94.72,4664712,DIS
2015-01-26,94.45,95.0,93.93,94.97,5446906,DIS
2015-01-27,93.94,94.74,93.361,93.97,5390006,DIS
2015-01-28,94.14,94.47,92.61,92.67,6198396,DIS
2015-01-29,93.11,93.5,91.52,93.22,7681669,DIS
2015-01-30,92.5,92.9375,90.83,90.96,10212270,DIS
2015-02-02,91.3,92.05,90.06,91.93,9392029,DIS
2015-02-03,92.43,94.11,92.19,94.1,12329105,DIS
2015-02-04,99.39,101.94,98.82,101.28,32640456,DIS
2015-02-05,100.76,102.84,100.51,102.64,14089453,DIS
2015-02-06,102.67,102.99,101.65,102.02,8535248,DIS
2015-02-09,101.8,102.5,101.45,101.73,5461981,DIS
2015-02-10,101.96,102.19,101.18,101.92,5726347,DIS
2015-02-11,102.01,102.02,101.07,101.87,5868228,DIS
2015-02-12,102.16,103.85,101.7,103.58,6816814,DIS
2015-02-13,103.73,104.405,103.43,104.17,5175636,DIS
2015-02-17,104.23,104.45,103.57,104.12,4759334,DIS
2015-02-18,103.4,104.33,103.4,103.86,3760192,DIS
2015-02-19,104.0,104.08,103.55,103.89,5094137,DIS
2015-02-20,103.86,104.69,102.7302,104.55,5196956,DIS
2015-02-23,104.76,105.23,104.44,104.99,5587069,DIS
2015-02-24,104.54,105.05,104.35,104.67,4099805,DIS
2015-02-25,104.68,105.98,104.67,105.57,6547243,DIS
2015-02-26,105.5,105.71,104.14,104.56,5048999,DIS
2015-02-27,104.67,105.1396,103.96,104.08,4161605,DIS
2015-03-02,104.35,105.98,104.35,105.89,5635530,DIS
2015-03-03,105.78,106.64,105.21,106.35,4671949,DIS
2015-03-04,105.86,106.0,104.78,105.57,4972937,DIS
2015-03-05,105.54,105.81,104.87,105.03,3954726,DIS
2015-03-06,104.67,105.0,103.49,103.82,5704232,DIS
2015-03-09,103.94,105.42,103.82,105.26,4868861,DIS
2015-03-10,104.27,104.35,103.09,103.09,6472601,DIS
2015-03-11,103.51,103.9999,102.865,102.89,4831861,DIS
2015-03-12,103.85,107.33,103.81,107.17,10730363,DIS
2015-03-13,107.28,107.28,105.52,106.44,8024216,DIS
2015-03-16,106.84,107.73,106.05,107.37,6407258,DIS
2015-03-17,107.0,107.21,106.15,106.96,4490192,DIS
2015-03-18,106.9,108.42,105.73,107.97,5520550,DIS
2015-03-19,107.84,108.48,107.14,107.37,4885562,DIS
2015-03-20,107.83,108.94,107.5,108.43,8710075,DIS
2015-03-23,108.6,108.85,108.04,108.22,5667034,DIS
2015-03-24,107.72,108.05,107.08,107.11,4493538,DIS
2015-03-25,107.45,107.4599,105.0,105.0,6964726,DIS
2015-03-26,104.47,105.82,104.1,105.24,5915844,DIS
2015-03-27,105.2,106.45,104.88,105.48,5330425,DIS
2015-03-30,106.06,106.945,106.05,106.12,3831883,DIS
2015-03-31,105.6,106.32,104.89,104.89,5701609,DIS
2015-04-01,105.43,106.0,104.25,105.44,6117195,DIS
2015-04-02,105.49,106.24,104.863,106.0,3651641,DIS
2015-04-06,105.31,106.57,105.04,105.63,4154218,DIS
2015-04-07,105.8,106.41,105.4,105.43,4694555,DIS
2015-04-08,105.23,106.69,105.16,106.36,4277383,DIS
2015-04-09,106.51,107.0,105.88,106.77,3924416,DIS
2015-04-10,106.73,107.1,106.41,106.95,3251487,DIS
2015-04-13,107.07,107.9,106.47,106.51,4201467,DIS
2015-04-14,106.41,107.3,106.11,106.66,5389283,DIS
2015-04-15,106.92,107.43,106.86,106.98,4307798,DIS
2015-04-16,107.15,108.3,106.9,108.1,6379102,DIS
2015-04-17,107.8,107.8,106.04,106.69,9663490,DIS
2015-04-20,107.83,108.5,107.32,108.22,8094174,DIS
2015-04-21,108.93,108.99,107.58,107.68,4579838,DIS
2015-04-22,108.02,108.25,106.97,107.94,4060485,DIS
2015-04-23,107.96,109.9,107.61,109.0,5983755,DIS
2015-04-24,109.53,110.48,109.19,109.53,6355616,DIS
2015-04-27,111.5,111.66,110.07,110.16,8479080,DIS
2015-04-28,110.75,111.1499,108.89,109.92,7324498,DIS
2015-04-29,109.66,110.38,109.26,109.81,6024741,DIS
2015-04-30,109.68,110.19,107.68,108.72,7770301,DIS
2015-05-01,109.95,110.67,109.27,110.52,6205116,DIS
2015-05-04,111.48,111.53,110.5,111.03,7566209,DIS
2015-05-05,113.27,113.3,110.56,110.81,14619307,DIS
2015-05-06,111.56,111.96,109.22,109.72,8975283,DIS
2015-05-07,109.6,109.78,108.715,109.26,8291198,DIS
2015-05-08,110.26,110.7,109.57,110.11,6260611,DIS
2015-05-11,110.14,110.14,108.49,108.6,6728542,DIS
2015-05-12,108.28,109.66,107.67,109.24,6345037,DIS
2015-05-13,109.7,109.87,108.78,109.19,4141357,DIS
2015-05-14,109.69,110.0,109.01,109.93,4662043,DIS
2015-05-15,110.1,110.69,109.68,110.3,5852173,DIS
2015-05-18,110.47,110.74,110.01,110.33,4868918,DIS
2015-05-19,110.69,110.9899,110.4705,110.56,4549640,DIS
2015-05-20,110.78,110.81,110.02,110.2,4393474,DIS
2015-05-21,110.04,110.64,109.9,110.39,4880577,DIS
2015-05-22,110.3,110.9,110.1203,110.26,4267697,DIS
2015-05-26,110.17,110.85,108.76,109.44,5970756,DIS
2015-05-27,109.51,110.61,109.3,110.37,3984196,DIS
2015-05-28,110.11,110.54,109.6,110.53,3391980,DIS
2015-05-29,110.33,110.52,109.41,110.37,5264878,DIS
2015-06-01,111.48,111.77,110.55,110.96,6778890,DIS
2015-06-02,110.92,111.25,110.02,110.75,4425947,DIS
2015-06-03,111.28,111.82,110.5,111.17,4510344,DIS
2015-06-04,110.95,111.25,109.99,110.3,5748198,DIS
2015-06-05,110.3,110.77,109.8,110.3,4323537,DIS
2015-06-08,110.03,110.24,109.21,109.29,6068142,DIS
2015-06-09,109.35,109.41,107.65,108.52,7711756,DIS
2015-06-10,108.9,110.25,108.73,110.0,5128742,DIS
2015-06-11,110.01,110.96,110.01,110.62,5036279,DIS
2015-06-12,110.33,110.53,109.54,109.95,4009859,DIS
2015-06-15,109.27,110.41,108.93,110.18,5742208,DIS
2015-06-16,110.35,111.29,109.9,111.06,3848346,DIS
2015-06-17,111.2,111.94,110.88,111.49,4732297,DIS
2015-06-18,111.83,113.55,111.58,113.22,6929896,DIS
2015-06-19,112.83,113.48,112.4,112.62,9587721,DIS
2015-06-22,113.4,114.47,113.274,113.53,5906156,DIS
2015-06-23,113.93,114.52,113.72,114.41,6003070,DIS
2015-06-24,114.3,114.56,113.71,113.77,5636168,DIS
2015-06-25,114.62,115.275,114.39,114.45,6213483,DIS
2015-06-26,114.97,115.18,114.41,114.99,9509570,DIS
2015-06-29,114.16,115.19,113.0,113.05,7618224,DIS
2015-06-30,113.93,114.86,113.55,114.14,6946744,DIS
2015-07-01,114.95,115.25,114.34,115.13,5435397,DIS
2015-07-02,115.38,115.67,114.45,114.97,5549504,DIS
2015-07-06,114.47,115.86,114.27,115.7,5880490,DIS
2015-07-07,116.42,117.19,114.86,117.1,8359934,DIS
2015-07-08,116.5,116.68,115.11,115.19,8445169,DIS
2015-07-09,116.83,117.21,115.51,115.6,7016849,DIS
2015-07-10,117.05,117.43,115.67,116.44,7020711,DIS
2015-07-13,117.75,118.3099,117.25,118.05,7595237,DIS
2015-07-14,118.03,118.1399,117.7,117.85,5061659,DIS
2015-07-15,118.04,118.9,117.85,118.3,4845200,DIS
2015-07-16,119.0,119.15,118.535,119.07,6303045,DIS
2015-07-17,118.69,118.9,118.03,118.86,5109909,DIS
2015-07-20,119.29,119.9,118.89,119.58,6950952,DIS
2015-07-21,119.76,119.8,118.83,119.31,4785194,DIS
2015-07-22,119.28,119.7,118.93,119.33,4714082,DIS
2015-07-23,119.3,119.6699,118.57,118.8,3347184,DIS
2015-07-24,119.35,119.8,118.58,118.91,4320854,DIS
2015-07-27,118.63,118.8,117.78,118.25,5179267,DIS
2015-07-28,118.68,118.9,117.87,118.46,6447319,DIS
2015-07-29,118.85,119.86,118.41,119.84,6083479,DIS
2015-07-30,119.71,120.35,119.01,120.03,4430097,DIS
2015-07-31,120.12,120.72,119.5994,120.0,5767280,DIS
2015-08-03,120.88,121.73,120.17,121.12,8426894,DIS
2015-08-04,121.5,122.08,120.61,121.69,12624387,DIS
2015-08-05,110.83,113.95,109.5,110.53,61011209,DIS
2015-08-06,110.4,110.4,104.24,108.55,57175170,DIS
2015-08-07,108.75,109.5598,107.66,109.35,15791550,DIS
2015-08-10,110.0,111.0,109.74,111.0,11617048,DIS
2015-08-11,110.34,110.49,107.95,108.0,13573984,DIS
2015-08-12,107.0,107.44,105.51,106.99,17020546,DIS
2015-08-13,107.21,108.51,106.75,107.52,9754466,DIS
2015-08-14,107.61,107.67,106.52,107.16,7104463,DIS
2015-08-17,107.3,109.28,106.84,109.05,7954040,DIS
2015-08-18,108.04,108.25,106.8,106.94,12021536,DIS
2015-08-19,106.58,107.75,105.7701,106.45,9484026,DIS
2015-08-20,104.34,105.0,99.76,100.02,34651279,DIS
2015-08-21,97.5,100.63,96.61,98.84,30875673,DIS
2015-08-24,93.38,99.995,90.0,95.36,30159188,DIS
2015-08-25,99.73,100.09,95.72,95.89,19079443,DIS
2015-08-26,98.69,99.49,96.26,99.23,13755919,DIS
2015-08-27,101.35,102.62,99.78,102.17,17532220,DIS
2015-08-28,102.19,103.34,101.81,102.48,11005241,DIS
2015-08-31,102.3,102.46,100.91,101.88,8518241,DIS
2015-09-01,99.31,101.3396,99.1578,99.51,14212592,DIS
2015-09-02,100.75,101.94,99.55,101.89,12148187,DIS
2015-09-03,102.2,103.03,101.46,101.99,8953299,DIS
2015-09-04,100.96,101.82,100.36,100.97,9213799,DIS
2015-09-08,102.95,104.15,102.515,104.01,8571506,DIS
2015-09-09,104.75,104.95,101.68,101.91,9577524,DIS
2015-09-10,101.85,103.22,101.331,102.6,9026074,DIS
2015-09-11,102.35,104.5,102.2,104.48,9529778,DIS
2015-09-14,104.65,104.9,102.99,103.82,6959805,DIS
2015-09-15,103.25,103.8,101.83,103.43,9171441,DIS
2015-09-16,103.32,104.07,102.75,103.96,6509738,DIS
2015-09-17,104.2,105.95,103.75,104.2,7792632,DIS
2015-09-18,103.2,104.21,102.39,102.84,13559400,DIS
2015-09-21,103.68,103.83,102.46,103.41,7152324,DIS
2015-09-22,102.18,102.75,101.48,102.49,8330068,DIS
2015-09-23,102.44,102.63,101.38,101.57,5817994,DIS
2015-09-24,101.0,101.33,99.24,100.62,10706825,DIS
2015-09-25,101.51,101.8,99.58,100.3,7179845,DIS
2015-09-28,99.9,100.39,98.295,98.49,8238329,DIS
2015-09-29,98.51,100.06,97.77,99.42,9466944,DIS
2015-09-30,100.78,102.43,100.5,102.2,9189977,DIS
2015-10-01,102.97,103.47,101.08,102.67,7503711,DIS
2015-10-02,101.21,103.01,99.88,103.0,9105646,DIS
2015-10-05,103.7,104.196,102.6101,103.85,7144600,DIS
2015-10-06,104.19,104.51,103.21,103.77,5660629,DIS
2015-10-07,104.49,104.59,102.66,103.39,7008280,DIS
2015-10-08,103.2,104.89,102.7,104.61,7499092,DIS
2015-10-09,105.09,106.05,104.67,105.56,7341822,DIS
2015-10-12,105.91,106.7,105.62,106.35,5179044,DIS
2015-10-13,105.74,107.39,105.31,106.59,8342685,DIS
2015-10-14,106.5,106.85,105.23,105.73,5563643,DIS
2015-10-15,106.5,108.0,106.26,107.89,6739184,DIS
2015-10-16,108.27,108.5,107.46,108.24,5908875,DIS
2015-10-19,108.25,109.97,107.94,109.47,8001900,DIS
2015-10-20,109.55,110.53,109.41,109.84,9674422,DIS
2015-10-21,110.67,111.56,110.01,110.09,8781423,DIS
2015-10-22,110.67,113.35,110.39,113.25,10028949,DIS
2015-10-23,114.21,114.21,111.85,113.09,7928447,DIS
2015-10-26,113.07,113.58,112.12,113.52,5729552,DIS
2015-10-27,113.29,114.268,113.245,113.77,5857562,DIS
2015-10-28,113.97,114.46,112.86,114.34,6452873,DIS
2015-10-29,114.34,115.4,114.2,115.04,6125112,DIS
2015-10-30,115.0,115.2399,113.67,113.74,8501634,DIS
2015-11-02,114.49,115.31,114.01,115.04,6949528,DIS
2015-11-03,114.97,116.4,114.54,115.54,7132081,DIS
2015-11-04,116.64,116.83,110.81,113.25,20740831,DIS
2015-11-05,113.26,113.93,111.6001,113.0,14843729,DIS
2015-11-06,114.6,116.75,114.57,115.67,16803396,DIS
2015-11-09,115.9,116.73,115.18,116.42,9317475,DIS
2015-11-10,116.17,117.51,115.51,117.42,8240533,DIS
2015-11-11,117.55,117.58,116.43,116.52,6381663,DIS
2015-11-12,115.6,116.99,115.0,116.21,7222996,DIS
2015-11-13,115.92,116.42,114.38,114.84,8078066,DIS
2015-11-16,113.47,116.08,113.335,115.92,5770158,DIS
2015-11-17,116.11,117.55,115.51,116.13,6434432,DIS
2015-11-18,116.22,118.28,116.05,118.14,6744634,DIS
2015-11-19,118.15,119.1598,117.64,118.71,6100998,DIS
2015-11-20,119.11,120.25,118.9,120.07,10821723,DIS
2015-11-23,120.3,120.65,119.0,119.42,6986409,DIS
2015-11-24,117.9,118.57,117.28,117.95,9158183,DIS
2015-11-25,118.29,119.338,118.15,118.67,4751518,DIS
2015-11-27,116.0,116.5,113.7,115.13,14912040,DIS
2015-11-30,115.56,115.58,113.31,113.47,16560317,DIS
2015-12-01,114.15,115.46,113.66,115.39,8896142,DIS
2015-12-02,115.39,115.47,113.83,114.0,7787769,DIS
2015-12-03,114.17,114.651,111.44,111.89,10446637,DIS
2015-12-04,112.74,114.305,112.53,114.24,8771297,DIS
2015-12-07,114.56,114.56,112.65,113.83,6738532,DIS
2015-12-08,113.35,113.45,112.4,112.48,7480562,DIS
2015-12-09,112.39,113.0612,110.58,111.47,9050676,DIS
2015-12-10,111.15,111.58,110.17,110.76,7030152,DIS
2015-12-11,109.91,109.95,107.6177,108.04,12333768,DIS
2015-12-14,108.68,109.87,108.2792,109.35,9702553,DIS
2015-12-15,112.05,113.345,111.5801,112.16,13361688,DIS
2015-12-16,114.69,114.75,111.8,113.79,12304503,DIS
2015-12-17,114.13,114.48,111.98,112.01,9375035,DIS
2015-12-18,112.01,112.44,107.35,107.72,28376912,DIS
2015-12-21,108.8,110.1,105.33,106.59,22847155,DIS
2015-12-22,106.99,107.2,105.83,106.74,8644464,DIS
2015-12-23,107.21,107.24,104.3,105.56,12372933,DIS
2015-12-24,105.2,106.64,105.06,105.86,4356193,DIS
2015-12-28,106.5,108.2,106.33,107.25,9092705,DIS
2015-12-29,107.88,108.04,106.45,107.08,8607249,DIS
2015-12-30,106.89,107.21,106.25,106.34,4916975,DIS
2015-12-31,106.14,106.31,105.06,105.08,6670101,DIS
2016-01-04,103.12,103.43,101.73,102.98,12531478,DIS
2016-01-05,102.67,102.67,99.89,100.9,16212908,DIS
2016-01-06,99.38,101.46,99.36,100.36,13934454,DIS
2016-01-07,98.96,101.35,98.52,99.5,14680220,DIS
2016-01-08,100.63,100.915,99.0,99.25,10691594,DIS
2016-01-11,100.21,100.45,98.55,99.92,9583209,DIS
2016-01-12,100.97,101.85,100.34,101.46,8863921,DIS
2016-01-13,101.88,101.88,98.12,98.48,11615434,DIS
2016-01-14,98.65,99.91,97.19,99.11,11147478,DIS
2016-01-15,95.62,96.88,93.46,93.9,22336967,DIS
2016-01-19,95.0,95.07,93.03,93.97,13286754,DIS
2016-01-20,92.18,93.64,90.42,92.54,16918059,DIS
2016-01-21,92.87,94.86,92.3,94.02,12078238,DIS
2016-01-22,95.95,97.42,95.55,96.9,12303814,DIS
2016-01-25,96.42,96.68,95.1204,95.29,7812210,DIS
2016-01-26,95.49,96.4261,95.09,96.27,6915592,DIS
2016-01-27,96.31,96.63,93.87,94.32,6328904,DIS
2016-01-28,95.2,95.2,92.37,93.53,7312713,DIS
2016-01-29,94.21,95.82,93.63,95.82,8211566,DIS
2016-02-01,95.08,95.71,94.7,95.15,7027242,DIS
2016-02-02,94.0,94.17,92.8663,93.12,7244414,DIS
2016-02-03,94.1,95.41,92.42,95.14,10877995,DIS
2016-02-04,94.87,96.73,94.6,95.43,8350333,DIS
2016-02-05,95.32,95.39,93.47,93.9,8898453,DIS
2016-02-08,92.56,92.96,89.51,92.12,13750142,DIS
2016-02-09,90.15,93.2,89.04,92.32,19237395,DIS
2016-02-10,88.0,90.03,86.25,88.85,32649818,DIS
2016-02-11,87.0,91.06,86.96,90.31,17523775,DIS
2016-02-12,91.52,91.59,89.61,91.15,10786093,DIS
2016-02-16,92.47,93.31,91.79,92.91,9050861,DIS
2016-02-17,93.67,96.44,93.56,95.5,12610039,DIS
2016-02-18,96.34,96.45,94.45,95.17,8773883,DIS
2016-02-19,95.23,95.72,94.56,95.01,6838210,DIS
2016-02-22,96.23,97.0,95.86,96.37,6980438,DIS
2016-02-23,96.5,96.82,95.15,95.38,6253760,DIS
2016-02-24,94.65,95.75,93.23,95.43,6945612,DIS
2016-02-25,95.92,95.95,94.35,95.65,4562326,DIS
2016-02-26,95.71,96.22,95.28,95.31,5277045,DIS
2016-02-29,95.31,96.29,95.23,95.52,7794361,DIS
2016-03-01,95.9,97.66,95.53,97.65,7139945,DIS
2016-03-02,97.67,97.83,96.41,97.0,6498588,DIS
2016-03-03,97.79,98.84,96.89,98.82,8581303,DIS
2016-03-04,99.0,99.21,97.9,98.48,6739803,DIS
2016-03-07,98.57,99.71,98.48,99.39,7218731,DIS
2016-03-08,98.93,98.98,97.6,97.82,6229279,DIS
2016-03-09,98.0,98.24,96.81,97.66,7010658,DIS
2016-03-10,97.94,98.42,95.87,97.04,5453451,DIS
2016-03-11,97.57,98.35,97.54,97.94,5605768,DIS
2016-03-14,97.94,99.2199,97.84,98.81,6180701,DIS
2016-03-15,98.02,98.33,97.39,98.24,5942388,DIS
2016-03-16,98.16,99.08,97.47,98.44,6079376,DIS
2016-03-17,98.28,99.91,98.28,99.6,6384279,DIS
2016-03-18,99.98,100.15,98.96,99.2,10205081,DIS
2016-03-21,98.92,99.1199,97.7,98.46,7070271,DIS
2016-03-22,97.59,98.32,97.44,97.58,6475657,DIS
2016-03-23,97.72,97.845,96.75,96.83,5517747,DIS
2016-03-24,96.55,97.49,96.3,97.22,5577661,DIS
2016-03-28,97.5,98.46,97.45,98.09,5317112,DIS
2016-03-29,98.0,98.37,97.362,98.16,5170836,DIS
2016-03-30,98.9,99.09,98.345,98.91,5677471,DIS
2016-03-31,99.01,100.37,99.01,99.31,7038803,DIS
2016-04-01,98.8,99.3399,98.58,99.07,5895453,DIS
2016-04-04,99.3,99.44,98.58,98.68,5334697,DIS
2016-04-05,96.85,97.61,96.15,97.0,10818781,DIS
2016-04-06,96.96,97.63,96.83,97.48,6952406,DIS
2016-04-07,97.11,97.42,95.92,96.16,7525406,DIS
2016-04-08,96.63,96.84,95.8,96.42,6982660,DIS
2016-04-11,96.93,97.6399,96.195,96.27,5916642,DIS
2016-04-12,96.28,97.53,96.07,97.35,6277150,DIS
2016-04-13,98.03,99.81,97.96,99.48,7967391,DIS
2016-04-14,99.79,99.866,98.26,98.63,6676152,DIS
2016-04-15,98.5,98.8899,98.18,98.59,6146837,DIS
2016-04-18,99.6,101.95,99.5,101.48,10665222,DIS
2016-04-19,102.0,103.64,101.925,102.64,10639797,DIS
2016-04-20,103.02,103.48,101.96,103.27,7712027,DIS
2016-04-21,103.36,104.12,102.65,102.91,6824756,DIS
2016-04-22,103.06,103.99,102.93,103.77,5731332,DIS
2016-04-25,103.5,104.62,103.35,104.57,6117068,DIS
2016-04-26,104.58,105.57,104.18,104.89,6452933,DIS
2016-04-27,105.19,105.6,104.76,105.28,5996077,DIS
2016-04-28,104.54,105.49,103.8,104.03,5658271,DIS
2016-04-29,103.95,104.21,102.4,103.26,7006884,DIS
2016-05-02,103.3,104.57,102.8,104.36,5285731,DIS
2016-05-03,103.88,103.99,103.19,103.78,6243299,DIS
2016-05-04,103.31,104.48,103.2,103.67,6445065,DIS
2016-05-05,103.98,105.125,103.45,104.93,6465966,DIS
2016-05-06,104.51,105.74,104.39,105.54,7407498,DIS
2016-05-09,106.01,106.68,104.97,105.34,8130318,DIS
2016-05-10,105.53,106.75,105.45,106.6,15177195,DIS
2016-05-11,101.46,102.5,100.62,102.29,27068133,DIS
2016-05-12,102.5,102.85,101.125,101.71,11251703,DIS
2016-05-13,101.71,102.04,100.36,100.52,9570151,DIS
2016-05-16,100.41,100.67,99.37,100.36,9112952,DIS
2016-05-17,100.79,101.29,99.55,99.94,8694360,DIS
2016-05-18,99.59,99.77,98.36,99.0,9323116,DIS
2016-05-19,98.58,98.61,97.51,98.41,7063535,DIS
2016-05-20,99.0,99.93,98.77,99.78,7297012,DIS
2016-05-23,99.6,100.33,99.12,99.18,5588590,DIS
2016-05-24,99.45,100.04,99.38,99.51,5250783,DIS
2016-05-25,99.92,100.8,99.81,99.86,5678987,DIS
2016-05-26,99.89,100.49,99.57,99.81,3852638,DIS
2016-05-27,99.81,100.53,99.81,100.29,4589121,DIS
2016-05-31,99.85,99.89,98.57,99.22,10396157,DIS
2016-06-01,98.67,98.99,97.73,98.52,7243851,DIS
2016-06-02,98.07,98.72,97.87,98.72,4830090,DIS
2016-06-03,98.66,98.92,97.73,98.75,6857453,DIS
2016-06-06,98.96,99.12,98.465,98.78,4986555,DIS
2016-06-07,99.0,99.04,98.32,98.35,5608418,DIS
2016-06-08,98.49,98.8202,97.7,98.04,5466157,DIS
2016-06-09,97.82,97.926,97.1,97.84,5379363,DIS
2016-06-10,97.15,97.71,96.78,97.34,7204388,DIS
2016-06-13,96.75,98.98,96.7,97.57,8766346,DIS
2016-06-14,97.2,98.55,97.175,98.4,6125748,DIS
2016-06-15,98.19,99.0,98.19,98.27,6663175,DIS
2016-06-16,97.8,98.63,96.86,98.38,7129696,DIS
2016-06-17,98.41,99.1401,98.27,99.0,8959401,DIS
2016-06-20,100.08,100.96,99.5,99.57,8268636,DIS
2016-06-21,99.73,99.79,98.77,98.82,5202527,DIS
2016-06-22,99.08,99.62,98.7,98.79,4948868,DIS
2016-06-23,99.44,99.62,98.61,99.02,5826073,DIS
2016-06-24,96.01,97.28,95.14,95.72,15079933,DIS
2016-06-27,94.91,95.23,94.0,94.38,9485245,DIS
2016-06-28,95.46,96.28,95.14,96.05,7143103,DIS
2016-06-29,96.91,97.29,96.28,96.98,6563579,DIS
2016-06-30,97.1,98.07,96.88,97.82,7189489,DIS
2016-07-01,97.75,98.64,97.71,98.03,5681627,DIS
2016-07-05,97.77,98.0,97.165,97.66,5846412,DIS
2016-07-06,97.0,98.52,96.76,98.46,6223292,DIS
2016-07-07,97.63,98.48,97.58,98.41,5146032,DIS
2016-07-08,99.25,99.85,98.77,99.62,6045805,DIS
2016-07-11,99.8,100.35,99.4,99.98,5428018,DIS
2016-07-12,100.175,100.79,100.0,100.2,8508457,DIS
2016-07-13,100.46,100.8,99.85,99.88,5494690,DIS
2016-07-14,100.42,100.8,99.68,99.97,7461465,DIS
2016-07-15,100.42,100.54,99.54,99.8,5764374,DIS
2016-07-18,99.9,100.709,99.87,100.15,5051251,DIS
2016-07-19,99.81,99.99,99.361,99.47,5742736,DIS
2016-07-20,98.65,98.69,97.14,98.22,10664885,DIS
2016-07-21,98.17,99.125,97.62,98.01,7069554,DIS
2016-07-22,98.39,98.42,97.47,97.71,5381662,DIS
2016-07-25,97.9,98.06,97.2535,97.39,4825498,DIS
2016-07-26,97.02,97.16,96.34,96.69,6274830,DIS
2016-07-27,96.7,96.93,95.86,96.33,6911392,DIS
2016-07-28,96.4,96.49,95.82,95.91,7713512,DIS
2016-07-29,95.85,96.38,95.85,95.95,8263966,DIS
2016-08-01,96.15,96.2,95.08,95.54,7131587,DIS
2016-08-02,95.35,95.75,94.56,95.01,7644091,DIS
2016-08-03,95.06,96.425,95.0,96.09,9068697,DIS
2016-08-04,95.53,95.98,94.71,95.16,10038331,DIS
2016-08-05,95.4,96.0,95.35,95.83,6528537,DIS
2016-08-08,96.11,96.29,95.58,95.75,7792013,DIS
2016-08-09,95.61,96.85,95.3,96.67,15548695,DIS
2016-08-10,96.7,99.27,95.85,97.86,27181275,DIS
2016-08-11,98.2,98.39,97.15,97.77,9233890,DIS
2016-08-12,97.82,97.82,96.66,96.84,9360332,DIS
2016-08-15,97.35,97.61,96.92,97.1,5299588,DIS
2016-08-16,96.86,97.25,96.2681,96.88,5777756,DIS
2016-08-17,96.84,96.97,96.52,96.87,5697252,DIS
2016-08-18,96.87,97.12,96.55,96.65,5250741,DIS
2016-08-19,96.4,96.79,96.05,96.39,6362404,DIS
2016-08-22,96.47,96.47,95.65,95.87,5495336,DIS
2016-08-23,96.13,96.425,95.8,95.97,4996251,DIS
2016-08-24,96.01,96.22,95.51,95.82,5912529,DIS
2016-08-25,95.62,95.82,95.41,95.55,4518655,DIS
2016-08-26,95.66,96.13,94.75,95.21,6019553,DIS
2016-08-29,95.07,95.32,94.46,94.87,7902989,DIS
2016-08-30,94.77,95.29,94.77,94.86,6845046,DIS
2016-08-31,94.69,94.9,94.16,94.46,7375228,DIS
2016-09-01,94.73,94.87,93.91,94.26,6274204,DIS
2016-09-02,94.75,94.96,94.13,94.42,5382016,DIS
2016-09-06,94.53,94.53,93.35,93.8,8463523,DIS
2016-09-07,93.98,94.03,93.33,93.71,6281494,DIS
2016-09-08,93.49,94.21,92.925,94.09,7438081,DIS
2016-09-09,93.51,93.74,92.39,92.42,10248373,DIS
2016-09-12,91.96,93.86,91.95,93.64,9367303,DIS
2016-09-13,93.04,93.295,92.45,92.7,7795172,DIS
2016-09-14,92.59,92.8868,92.07,92.26,6386478,DIS
2016-09-15,92.12,92.75,91.19,92.5,7568163,DIS
2016-09-16,92.27,92.74,91.8,92.56,10568647,DIS
2016-09-19,92.8,93.3165,92.34,92.63,5421473,DIS
2016-09-20,92.7,93.3,92.68,92.95,6200107,DIS
2016-09-21,93.0,93.08,91.7,92.39,12049468,DIS
2016-09-22,92.73,93.71,92.64,93.41,6470732,DIS
2016-09-23,93.07,93.52,93.0,93.27,4407725,DIS
2016-09-26,92.47,92.68,91.4,91.96,10449325,DIS
2016-09-27,91.93,92.18,91.5,91.72,9167391,DIS
2016-09-28,91.75,92.3,91.48,92.2,8272345,DIS
2016-09-29,92.14,93.1,91.53,91.8,7476594,DIS
2016-09-30,92.28,93.4932,92.21,92.86,8923683,DIS
2016-10-03,92.47,92.72,92.05,92.49,5834717,DIS
2016-10-04,92.45,92.99,92.11,92.59,5903392,DIS
2016-10-05,92.94,93.28,92.38,92.45,5365007,DIS
2016-10-06,92.75,93.58,92.39,92.83,7484807,DIS
2016-10-07,93.06,93.29,92.02,92.49,6144089,DIS
2016-10-10,92.7,93.21,92.4,92.49,4241028,DIS
2016-10-11,92.33,92.38,91.57,91.86,6651134,DIS
2016-10-12,91.88,92.08,91.39,91.41,6836644,DIS
2016-10-13,90.95,91.36,90.315,91.12,5725154,DIS
2016-10-14,91.77,91.77,91.29,91.3,4345659,DIS
2016-10-17,91.35,91.47,90.56,90.83,5134605,DIS
2016-10-18,91.4,91.74,90.98,91.17,4890775,DIS
2016-10-19,91.27,92.14,91.0,91.93,6140496,DIS
2016-10-20,91.66,92.32,91.44,92.03,6153205,DIS
2016-10-21,91.33,94.19,90.599,93.03,13814538,DIS
2016-10-24,93.49,94.15,92.8,93.37,7280985,DIS
2016-10-25,93.14,93.36,92.64,92.75,6380747,DIS
2016-10-26,92.39,93.72,91.9,93.49,7152845,DIS
2016-10-27,93.8,94.3425,93.31,94.02,6646969,DIS
2016-10-28,93.89,94.4,93.53,93.85,7309117,DIS
2016-10-31,93.72,93.82,92.31,92.69,9957559,DIS
2016-11-01,92.78,92.99,91.66,92.39,6449806,DIS
2016-11-02,91.91,92.56,91.69,91.91,6716247,DIS
2016-11-03,92.26,94.13,92.24,93.37,7751400,DIS
2016-11-04,93.5,93.79,92.36,92.45,7456486,DIS
2016-11-07,93.77,94.48,92.9475,94.43,6996093,DIS
2016-11-08,94.53,94.85,93.9,94.38,6226852,DIS
2016-11-09,92.29,94.915,92.11,94.64,8635729,DIS
2016-11-10,94.89,96.06,94.23,94.96,13777923,DIS
2016-11-11,97.18,98.32,95.78,97.68,23008062,DIS
2016-11-14,97.56,98.31,97.45,97.92,13208417,DIS
2016-11-15,97.9,98.14,97.42,97.7,7184595,DIS
2016-11-16,98.33,99.17,98.1,99.12,9702404,DIS
2016-11-17,99.05,99.5,98.265,99.37,8662618,DIS
2016-11-18,99.05,99.37,98.14,98.24,8586121,DIS
2016-11-21,98.11,98.27,97.0,97.63,10771076,DIS
2016-11-22,97.5,97.93,97.2671,97.71,5323683,DIS
2016-11-23,97.67,98.28,97.59,98.26,6166487,DIS
2016-11-25,98.71,99.07,98.5,98.82,4396763,DIS
2016-11-28,98.52,99.2,98.32,98.97,7106669,DIS
2016-11-29,99.23,99.68,98.97,99.67,8396803,DIS
2016-11-30,99.4,100.2895,99.0,99.12,11369177,DIS
2016-12-01,99.13,99.75,98.62,98.94,9958086,DIS
2016-12-02,98.79,99.08,98.25,98.5,7737193,DIS
2016-12-05,98.98,100.27,98.68,99.96,11331542,DIS
2016-12-06,99.95,100.72,99.82,100.66,8427531,DIS
2016-12-07,100.51,102.07,100.44,101.99,12255742,DIS
2016-12-08,101.47,103.96,101.47,103.38,16524763,DIS
2016-12-09,103.49,105.5237,103.18,104.86,12173909,DIS
2016-12-12,104.61,104.7,103.73,104.06,7879703,DIS
2016-12-13,104.2,104.31,103.71,103.85,7393171,DIS
2016-12-14,103.62,104.4097,103.5,104.05,7961888,DIS
2016-12-15,103.85,105.64,103.82,104.39,8745434,DIS
2016-12-16,104.71,104.725,103.75,103.91,12635516,DIS
2016-12-19,105.7,106.26,105.065,105.3,11475633,DIS
2016-12-20,105.64,106.2,105.06,105.46,8947285,DIS
2016-12-21,104.61,105.91,104.51,105.56,5202436,DIS
2016-12-22,104.96,105.49,104.7,105.42,5230849,DIS
2016-12-23,105.24,105.34,104.75,105.15,3238753,DIS
2016-12-27,104.85,105.556,104.78,105.17,3639546,DIS
2016-12-28,104.99,105.32,104.06,104.3,5178645,DIS
2016-12-29,104.23,104.77,103.87,104.56,5896763,DIS
2016-12-30,104.57,105.0,103.96,104.22,6983340,DIS
2017-01-03,105.3,106.9,105.205,106.08,8884273,DIS
2017-01-04,106.64,107.5,106.25,107.44,8321991,DIS
2017-01-05,107.17,107.6171,106.79,107.38,6302974,DIS
2017-01-06,108.015,109.35,107.75,108.98,9551309,DIS
2017-01-09,108.58,108.83,108.11,108.36,6195195,DIS
2017-01-10,107.9,108.82,107.35,108.38,7901886,DIS
2017-01-11,108.54,109.4901,108.38,109.44,7616804,DIS
2017-01-12,108.12,109.0,107.43,107.53,8218893,DIS
2017-01-13,107.16,108.35,106.9,108.06,6488966,DIS
2017-01-17,107.91,108.93,107.65,107.97,7586483,DIS
2017-01-18,106.93,108.4,106.81,108.16,7162904,DIS
2017-01-19,107.92,108.01,107.08,107.28,5350191,DIS
2017-01-20,107.35,107.82,107.18,107.66,5648970,DIS
2017-01-23,107.34,107.68,106.57,107.12,5716598,DIS
2017-01-24,107.2,108.06,107.08,107.9,5456146,DIS
2017-01-25,108.23,108.42,108.0,108.04,6180212,DIS
2017-01-26,108.21,108.62,107.98,108.06,6088083,DIS
2017-01-27,108.49,109.4,108.15,109.3,5577657,DIS
2017-01-30,109.86,111.05,108.96,110.94,13793564,DIS
2017-01-31,110.59,110.8,109.98,110.65,8485838,DIS
2017-02-01,110.71,111.99,110.675,111.3,10501334,DIS
2017-02-02,111.21,111.54,110.55,110.61,6515922,DIS
2017-02-03,110.9,111.15,110.21,110.3,7923398,DIS
2017-02-06,109.92,110.15,109.3,109.57,6896292,DIS
2017-02-07,109.65,109.73,108.7739,109.0,10184848,DIS
2017-02-08,109.56,111.42,108.98,109.0,13615543,DIS
2017-02-09,109.07,109.85,109.0,109.49,6369737,DIS
2017-02-10,109.35,109.8,108.5814,109.26,7671800,DIS
2017-02-13,108.95,109.9,108.9,109.65,5654040,DIS
2017-02-14,109.8,110.33,109.53,110.33,4768695,DIS
2017-02-15,109.91,110.68,109.801,110.18,7087135,DIS
2017-02-16,110.34,110.87,110.09,110.71,7179625,DIS
2017-02-17,110.24,110.5,109.52,110.06,6349161,DIS
2017-02-21,109.94,110.21,109.8,110.01,5432730,DIS
2017-02-22,109.69,110.28,109.53,110.12,5478398,DIS
2017-02-23,110.3,110.49,109.59,109.73,5470661,DIS
2017-02-24,109.62,110.32,109.1,110.32,4786814,DIS
2017-02-27,109.93,110.47,109.83,110.23,3547735,DIS
2017-02-28,110.0,110.4,109.83,110.09,4766038,DIS
2017-03-01,110.66,111.8,110.66,111.04,7418101,DIS
2017-03-02,111.0,111.205,110.45,110.59,4715626,DIS
2017-03-03,110.34,111.5,110.04,111.24,5843886,DIS
2017-03-06,110.772,110.98,110.09,110.67,4983166,DIS
2017-03-07,110.7,110.93,110.16,110.86,5114421,DIS
2017-03-08,110.87,111.32,110.655,110.84,4929881,DIS
2017-03-09,110.9,111.32,110.69,111.03,4005660,DIS
2017-03-10,111.4,111.5,110.69,110.92,4027448,DIS
2017-03-13,110.92,111.68,110.82,111.52,5213562,DIS
2017-03-14,111.73,112.89,111.72,112.31,7273535,DIS
2017-03-15,112.43,112.45,111.15,111.87,5319516,DIS
2017-03-16,112.18,112.32,111.4,111.71,4409419,DIS
2017-03-17,111.87,112.09,111.175,111.76,9061194,DIS
2017-03-20,112.07,113.16,112.05,112.71,8156325,DIS
2017-03-21,112.97,113.1,111.54,111.75,7109766,DIS
2017-03-22,111.85,112.18,111.35,112.08,5044710,DIS
2017-03-23,111.71,112.98,111.66,112.24,8307922,DIS
2017-03-24,112.4,112.58,111.68,112.14,4707297,DIS
2017-03-27,111.81,112.55,111.45,112.38,4469820,DIS
2017-03-28,112.6,113.24,112.02,113.05,6280929,DIS
2017-03-29,112.66,112.94,112.31,112.53,3781206,DIS
2017-03-30,112.53,113.295,112.2768,113.18,4192753,DIS
2017-03-31,113.0,113.71,112.95,113.39,4617427,DIS
2017-04-03,113.18,113.65,112.43,113.2,4643439,DIS
2017-04-04,113.15,113.55,112.83,113.04,3386142,DIS
2017-04-05,113.58,113.84,112.79,113.0,4795081,DIS
2017-04-06,112.85,113.4201,112.39,113.05,4744006,DIS
2017-04-07,112.82,113.28,112.53,112.58,4300468,DIS
2017-04-10,112.8,112.89,112.04,112.43,4053564,DIS
2017-04-11,113.68,113.83,112.5901,113.07,5230837,DIS
2017-04-12,113.03,113.276,112.76,113.04,4086275,DIS
2017-04-13,113.04,114.2501,112.99,113.2,6530791,DIS
2017-04-17,113.33,113.94,113.22,113.78,5120176,DIS
2017-04-18,113.48,114.75,113.0,114.19,6191132,DIS
2017-04-19,114.56,115.0,113.54,113.73,5303424,DIS
2017-04-20,114.17,115.05,113.87,114.79,5279267,DIS
2017-04-21,114.38,115.12,114.27,114.44,6654516,DIS
2017-04-24,115.26,115.38,113.66,113.7,7294620,DIS
2017-04-25,113.73,115.52,113.68,115.18,6918330,DIS
2017-04-26,115.4,115.96,114.86,115.58,4809837,DIS
2017-04-27,115.8,116.1,115.39,115.84,3910767,DIS
2017-04-28,115.87,115.9,115.24,115.6,3987631,DIS
2017-05-01,115.59,115.61,114.72,114.73,4963309,DIS
2017-05-02,114.87,114.99,113.68,114.37,6604605,DIS
2017-05-03,114.03,114.09,111.18,111.62,11521209,DIS
2017-05-04,110.58,111.3,109.06,111.17,10690627,DIS
2017-05-05,111.49,112.15,110.92,111.99,5871354,DIS
2017-05-08,112.39,112.39,111.0,111.42,5980139,DIS
2017-05-09,111.55,112.1457,110.35,112.07,9337351,DIS
2017-05-10,109.0,109.66,108.13,109.66,17061077,DIS
2017-05-11,109.74,110.005,108.5,109.58,8021280,DIS
2017-05-12,109.8,109.89,109.27,109.69,5067654,DIS
2017-05-15,109.73,110.08,109.12,109.13,6241310,DIS
2017-05-16,109.12,109.23,107.82,107.98,10047055,DIS
2017-05-17,106.0,106.63,105.23,106.31,12763221,DIS
2017-05-18,105.98,107.31,105.98,106.68,6532185,DIS
2017-05-19,106.76,107.86,106.7,107.52,6336651,DIS
2017-05-22,107.65,108.2,107.41,107.63,5487199,DIS
2017-05-23,107.68,107.8,106.9142,107.02,7542646,DIS
2017-05-24,107.15,107.825,106.93,107.71,4405225,DIS
2017-05-25,108.13,108.13,106.775,107.27,8030392,DIS
2017-05-26,107.71,108.49,107.48,108.41,6236779,DIS
2017-05-30,108.49,108.6,107.9507,108.34,4813386,DIS
2017-05-31,108.4,108.65,107.64,107.94,9963649,DIS
2017-06-01,107.73,108.21,107.17,108.21,5907363,DIS
2017-06-02,108.46,108.64,106.95,107.18,10876862,DIS
2017-06-05,107.04,107.22,106.11,106.52,6372827,DIS
2017-06-06,106.17,106.19,104.61,105.5,9589493,DIS
2017-06-07,105.79,106.25,105.54,105.92,5777681,DIS
2017-06-08,105.47,105.56,104.16,104.32,11002357,DIS
2017-06-09,104.28,105.92,104.08,105.62,9392516,DIS
2017-06-12,105.89,107.2,105.89,107.04,8049453,DIS
2017-06-13,107.14,107.26,106.16,106.56,4918936,DIS
2017-06-14,106.95,107.01,105.76,106.14,4781080,DIS
2017-06-15,105.94,106.16,105.23,105.98,5309916,DIS
2017-06-16,106.28,106.35,104.765,105.51,8683368,DIS
2017-06-19,105.6,106.0,105.185,105.37,5956249,DIS
2017-06-20,105.07,105.3,103.81,103.94,7895674,DIS
2017-06-21,104.39,105.08,103.54,104.8,7765661,DIS
2017-06-22,104.71,104.77,104.09,104.22,6155991,DIS
2017-06-23,103.83,104.58,103.17,104.36,18147866,DIS
2017-06-26,104.6,105.85,104.56,105.57,5866969,DIS
2017-06-27,105.33,106.145,105.14,105.41,5694473,DIS
2017-06-28,106.02,107.54,104.52,106.86,7874406,DIS
2017-06-29,106.8,107.41,105.33,105.71,7268675,DIS
2017-06-30,106.25,106.56,105.5,106.25,5113841,DIS
2017-07-03,106.76,108.62,106.76,107.46,5399537,DIS
2017-07-05,107.83,107.85,105.29,105.63,8049724,DIS
2017-07-06,104.61,104.69,102.94,103.35,8690802,DIS
2017-07-07,103.51,103.73,102.72,103.32,6030928,DIS
2017-07-10,103.3,103.91,102.87,103.59,4421270,DIS
2017-07-11,103.6,104.19,103.188,103.84,4557336,DIS
2017-07-12,104.34,104.65,103.645,104.38,5203285,DIS
2017-07-13,104.45,105.34,104.04,104.29,5339465,DIS
2017-07-14,104.43,105.25,104.41,105.09,4370311,DIS
2017-07-17,105.17,105.42,104.71,104.79,3973789,DIS
2017-07-18,104.6,105.8,104.31,105.75,5740471,DIS
2017-07-19,106.13,106.87,106.05,106.82,5789363,DIS
2017-07-20,106.99,107.71,106.7499,107.36,6185510,DIS
2017-07-21,107.1,107.33,106.805,107.09,4328517,DIS
2017-07-24,107.31,107.535,106.9,107.0,4615539,DIS
2017-07-25,107.6,107.74,106.2,106.42,5394699,DIS
2017-07-26,106.55,107.03,106.31,106.94,4149006,DIS
2017-07-27,107.69,110.0,107.44,110.0,10468680,DIS
2017-07-28,109.98,110.19,109.665,109.96,4864456,DIS
2017-07-31,110.02,110.14,109.34,109.93,6815349,DIS
2017-08-01,109.98,110.83,109.95,110.61,5987217,DIS
2017-08-02,109.88,109.88,107.52,108.67,8812748,DIS
2017-08-03,108.52,109.17,108.045,109.12,6895774,DIS
2017-08-04,108.23,108.5,107.32,107.69,8503837,DIS
2017-08-07,107.59,107.65,106.11,106.35,8093098,DIS
2017-08-08,106.55,107.14,106.175,106.98,9787086,DIS
2017-08-09,100.71,103.0,100.5,102.83,27877607,DIS
2017-08-10,102.5,102.82,101.22,101.35,12259908,DIS
2017-08-11,101.25,102.51,101.03,101.99,9410408,DIS
2017-08-14,102.8,102.81,101.26,101.4,9707297,DIS
2017-08-15,101.63,102.1,101.36,101.51,8868514,DIS
2017-08-16,101.84,102.65,101.72,102.2,6698783,DIS
2017-08-17,102.24,102.585,101.34,101.38,6612443,DIS
2017-08-18,101.32,101.7425,100.66,100.7,6893916,DIS
2017-08-21,100.64,101.42,100.53,101.17,6492673,DIS
2017-08-22,101.41,102.91,101.17,102.77,6888650,DIS
2017-08-23,102.48,102.98,101.48,101.5,5954375,DIS
2017-08-24,101.82,102.03,101.43,101.52,6976592,DIS
2017-08-25,101.69,102.685,101.56,102.41,6186933,DIS
2017-08-28,102.49,102.85,102.08,102.56,5630425,DIS
2017-08-29,102.0,102.99,101.82,102.57,6011650,DIS
2017-08-30,102.48,103.45,102.48,102.87,6573211,DIS
2017-08-31,103.0,103.19,101.0,101.2,9823832,DIS
2017-09-01,101.65,101.92,101.36,101.5,7827433,DIS
2017-09-05,102.0,102.55,100.9,101.6,9592925,DIS
2017-09-06,101.76,102.035,100.89,101.5,7530956,DIS
2017-09-07,101.55,101.86,96.2,97.06,26419407,DIS
2017-09-08,96.49,97.49,96.26,97.07,13147662,DIS
2017-09-11,97.9,98.02,96.96,97.09,9610290,DIS
2017-09-12,97.59,98.36,97.125,97.89,9151729,DIS
2017-09-13,98.24,98.9491,98.02,98.82,7615303,DIS
2017-09-14,98.79,98.84,97.5375,97.9,9710030,DIS
2017-09-15,98.05,98.9299,98.0,98.52,23870293,DIS
2017-09-18,98.39,98.72,97.72,98.1,7013634,DIS
2017-09-19,98.23,98.67,98.08,98.43,6970280,DIS
2017-09-20,98.76,99.28,98.62,99.21,6459058,DIS
2017-09-21,99.19,99.39,98.75,98.89,4958036,DIS
2017-09-22,98.55,98.99,98.53,98.6,6359080,DIS
2017-09-25,98.6,99.645,98.42,99.57,7492545,DIS
2017-09-26,99.64,99.74,98.61,98.63,6220508,DIS
2017-09-27,98.97,99.525,98.02,99.24,7596559,DIS
2017-09-28,98.77,99.05,98.0,98.05,7149615,DIS
2017-09-29,97.89,98.59,97.66,98.57,8185858,DIS
2017-10-02,99.31,100.44,99.11,99.86,6923319,DIS
2017-10-03,100.05,100.85,99.91,100.79,5447727,DIS
2017-10-04,100.74,100.93,100.2,100.55,5126136,DIS
2017-10-05,100.64,100.87,100.02,100.11,4736650,DIS
2017-10-06,99.95,100.27,99.34,100.07,4360212,DIS
2017-10-09,100.81,100.98,99.45,99.57,5429606,DIS
2017-10-10,99.99,100.07,98.6639,99.58,7704374,DIS
2017-10-11,99.58,99.58,98.045,98.55,7984043,DIS
2017-10-12,97.56,97.8158,96.81,96.93,11018249,DIS
2017-10-13,96.8,97.68,96.8,97.38,6857969,DIS
2017-10-16,97.64,98.27,97.54,98.13,4911623,DIS
2017-10-17,98.4,98.47,97.86,98.36,5942501,DIS
2017-10-18,98.36,98.49,97.55,98.25,5404326,DIS
2017-10-19,98.19,99.3,98.1148,99.01,5634272,DIS
2017-10-20,99.45,99.66,98.94,99.4,5938716,DIS
2017-10-23,99.12,99.18,98.63,98.7,5888226,DIS
2017-10-24,98.52,98.86,98.06,98.29,4966173,DIS
2017-10-25,98.05,98.22,97.45,97.78,4094746,DIS
2017-10-26,97.58,99.48,97.25,98.56,6167514,DIS
2017-10-27,97.9,98.36,96.89,98.31,7868685,DIS
2017-10-30,98.12,98.33,97.7025,98.04,7093151,DIS
2017-10-31,97.94,98.086,97.3842,97.81,5701674,DIS
2017-11-01,98.13,99.46,98.0,99.03,6920435,DIS
2017-11-02,98.87,99.12,98.015,98.35,6799214,DIS
2017-11-03,98.36,99.3799,97.9,98.64,5417514,DIS
2017-11-06,98.37,101.13,98.35,100.64,14728723,DIS
2017-11-07,101.29,102.9,100.74,101.61,12177479,DIS
2017-11-08,101.88,102.0,100.42,101.18,8023234,DIS
2017-11-09,100.83,103.91,100.8,102.68,12086586,DIS
2017-11-10,104.99,106.24,104.08,104.78,16701518,DIS
2017-11-13,104.14,105.14,103.98,104.74,7856012,DIS
2017-11-14,104.57,104.57,103.0,103.17,6929251,DIS
2017-11-15,102.75,103.96,102.4488,103.69,5691471,DIS
2017-11-16,103.63,103.98,102.76,103.6,6410860,DIS
2017-11-17,103.22,103.99,102.971,103.44,7500844,DIS
2017-11-20,103.42,103.42,102.7,102.75,5112563,DIS
2017-11-21,102.97,103.17,102.79,103.0,5725938,DIS
2017-11-22,103.22,103.32,102.69,102.74,4140660,DIS
2017-11-24,102.91,102.92,102.45,102.64,2217591,DIS
2017-11-27,102.63,102.97,102.38,102.79,4007511,DIS
2017-11-28,102.56,103.875,102.17,103.41,8401145,DIS
2017-11-29,103.5,106.26,103.43,105.24,14503076,DIS
2017-11-30,105.36,105.71,104.465,104.82,9948999,DIS
2017-12-01,104.58,105.85,103.87,105.25,9258403,DIS
2017-12-04,106.5,112.67,106.5,110.22,17823953,DIS
2017-12-05,109.53,110.04,106.52,107.22,13055578,DIS
2017-12-06,107.17,107.99,105.36,105.46,8121673,DIS
2017-12-07,105.74,106.0,104.49,105.26,9948639,DIS
2017-12-08,104.91,104.98,104.0775,104.23,6536601,DIS
2017-12-11,104.87,106.84,104.77,106.83,7433971,DIS
2017-12-12,107.6,107.83,106.585,107.43,8147001,DIS
2017-12-13,108.15,108.19,106.75,107.61,10368257,DIS
2017-12-14,107.75,111.54,107.2,110.57,27571330,DIS
2017-12-15,111.805,112.0,110.6,111.27,19978625,DIS
2017-12-18,111.85,111.99,110.305,111.03,12270002,DIS
2017-12-19,111.05,112.39,110.77,111.81,10546560,DIS
2017-12-20,111.625,112.3,109.69,109.69,8661137,DIS
2017-12-21,109.52,111.09,109.1892,109.57,9372829,DIS
2017-12-22,109.4,109.685,108.45,108.67,7378369,DIS
2017-12-26,108.49,109.37,107.89,108.12,3982398,DIS
2017-12-27,108.42,108.55,107.455,107.64,5624037,DIS
2017-12-28,108.0,108.05,107.06,107.77,3477741,DIS
2017-12-29,108.05,108.34,107.51,107.51,4538403,DIS
2018-01-02,108.95,111.81,108.56,111.8,11014303,DIS
2018-01-03,112.19,113.19,111.45,112.28,9237926,DIS
2018-01-04,112.95,113.0,111.63,112.23,7417409,DIS
2018-01-05,112.68,112.68,111.24,111.62,6008285,DIS
2018-01-08,110.89,111.28,109.54,110.02,8052594,DIS
2018-01-09,110.13,110.86,109.86,109.94,5838021,DIS
2018-01-10,109.96,110.5,109.01,109.47,6059991,DIS
2018-01-11,110.25,111.08,109.51,110.99,6426959,DIS
2018-01-12,111.32,112.72,111.0,112.47,5899861,DIS
2018-01-16,113.07,113.16,110.62,110.69,8069201,DIS
2018-01-17,111.2,112.21,110.565,111.97,7030711,DIS
2018-01-18,111.74,111.99,110.2,110.42,8070928,DIS
2018-01-19,110.97,111.09,109.84,110.59,10514262,DIS
2018-01-22,110.27,111.555,110.06,111.1,8073624,DIS
2018-01-23,110.27,111.14,109.89,110.41,7477282,DIS
2018-01-24,110.96,111.43,110.29,110.5,7211784,DIS
2018-01-25,110.6,111.82,110.12,110.55,6291011,DIS
2018-01-26,110.81,112.5324,110.67,112.19,7743825,DIS
2018-01-29,112.1,112.45,111.24,111.54,6847766,DIS
2018-01-30,111.42,112.42,110.1,110.11,8393878,DIS
2018-01-31,110.08,110.12,108.47,108.67,9841413,DIS
2018-02-01,108.62,110.65,107.36,110.49,9518857,DIS
2018-02-02,109.95,110.58,108.45,108.7,9947657,DIS
2018-02-05,107.1,108.63,104.01,104.7,15107942,DIS
2018-02-06,102.88,106.2,101.76,106.17,17765068,DIS
2018-02-07,107.83,108.03,104.41,104.76,12444982,DIS
2013-02-08,65.4,65.72,65.13,65.4,1201175,DLR
2013-02-11,65.4,65.44,64.71,65.21,1066929,DLR
2013-02-12,65.98,66.43,65.0,65.69,1378627,DLR
2013-02-13,65.87,66.02,65.35,65.5,870097,DLR
2013-02-14,65.15,65.99,65.1,65.37,1463292,DLR
2013-02-15,65.46,65.48,62.75,63.65,5571967,DLR
2013-02-19,63.77,64.68,63.0,64.62,2387860,DLR
2013-02-20,64.44,66.3,64.4,65.97,2378021,DLR
2013-02-21,65.65,66.3,65.49,66.17,2044052,DLR
2013-02-22,66.16,67.26,66.03,67.11,1602459,DLR
2013-02-25,67.06,67.52,66.49,66.51,1141177,DLR
2013-02-26,66.75,67.1994,65.78,65.92,1106043,DLR
2013-02-27,66.09,66.36,65.825,66.13,1059854,DLR
2013-02-28,66.42,67.29,65.98,66.98,1391563,DLR
2013-03-01,66.86,67.77,66.65,67.66,1351009,DLR
2013-03-04,67.47,68.28,67.44,67.8,1000683,DLR
2013-03-05,67.92,68.245,67.85,68.01,972133,DLR
2013-03-06,68.04,68.64,67.56,68.25,1281633,DLR
2013-03-07,68.25,68.68,67.77,68.03,1043299,DLR
2013-03-08,68.21,68.52,67.81,68.52,1501067,DLR
2013-03-11,68.26,68.66,68.22,68.66,1286522,DLR
2013-03-12,68.73,68.75,68.16,68.37,927038,DLR
2013-03-13,67.42,68.07,67.175,68.0,1028376,DLR
2013-03-14,68.0,68.38,67.912,68.3,909292,DLR
2013-03-15,68.08,68.16,67.17,67.45,1806529,DLR
2013-03-18,67.1,67.62,66.69,67.03,1543910,DLR
2013-03-19,67.15,67.15,65.81,66.21,1309251,DLR
2013-03-20,66.37,66.5599,65.53,65.9,1352033,DLR
2013-03-21,66.04,66.9,65.99,66.15,947029,DLR
2013-03-22,66.4,66.485,65.8001,65.9,949707,DLR
2013-03-25,66.25,66.68,66.09,66.59,929048,DLR
2013-03-26,66.93,67.08,66.64,67.08,1172325,DLR
2013-03-27,67.0,67.17,66.43,67.01,1193002,DLR
2013-03-28,67.14,67.3,65.92,66.91,2610282,DLR
2013-04-01,66.64,66.8,65.68,66.5,1565029,DLR
2013-04-02,66.49,67.41,66.15,66.38,1260000,DLR
2013-04-03,66.73,66.9,65.885,65.98,1022093,DLR
2013-04-04,66.31,67.69,66.089,67.56,1221640,DLR
2013-04-05,67.1,68.5,66.91,68.35,1095560,DLR
2013-04-08,68.24,69.86,68.03,69.85,1179528,DLR
2013-04-09,69.7,70.55,69.37,70.44,1169385,DLR
2013-04-10,70.54,70.98,70.36,70.95,985803,DLR
2013-04-11,69.94,71.35,69.7,71.17,1185815,DLR
2013-04-12,70.96,71.31,70.64,71.31,837350,DLR
2013-04-15,70.9,71.4,70.11,70.18,1065797,DLR
2013-04-16,70.98,71.57,69.86,71.54,1012637,DLR
2013-04-17,71.53,71.95,70.69,71.81,934476,DLR
2013-04-18,72.1,72.24,71.49,71.97,788795,DLR
2013-04-19,72.09,73.81,71.85,73.77,971560,DLR
2013-04-22,73.91,74.0,72.91,73.25,1007666,DLR
2013-04-23,73.68,73.93,73.3,73.65,811811,DLR
2013-04-24,73.73,73.84,72.46,72.6,1156431,DLR
2013-04-25,72.81,73.05,71.73,71.84,1326034,DLR
2013-04-26,71.5,72.18,69.7,69.86,1928778,DLR
2013-04-29,69.56,70.0,68.54,69.92,1083154,DLR
2013-04-30,70.01,70.52,69.57,70.52,1323171,DLR
2013-05-01,70.56,70.87,69.52,69.86,1259119,DLR
2013-05-02,70.43,70.57,68.96,69.17,1291328,DLR
2013-05-03,69.7,69.87,68.39,68.4,1329436,DLR
2013-05-06,68.45,68.6865,68.11,68.5,1301121,DLR
2013-05-07,68.63,69.27,68.33,68.87,1436548,DLR
2013-05-08,68.87,69.3,67.951,69.02,1361233,DLR
2013-05-09,66.12,66.92,63.9436,66.07,8691742,DLR
2013-05-10,65.76,66.265,65.23,65.51,1905708,DLR
2013-05-13,65.1,66.82,65.1,66.72,2591919,DLR
2013-05-14,66.88,66.99,65.15,65.45,1644651,DLR
2013-05-15,65.48,65.61,63.46,63.76,3623219,DLR
2013-05-16,63.7,64.13,63.26,63.52,1884481,DLR
2013-05-17,63.78,64.08,62.91,63.03,1626474,DLR
2013-05-20,63.03,63.6,62.93,63.3,1039751,DLR
2013-05-21,63.54,64.6,63.39,64.07,1760097,DLR
2013-05-22,63.87,64.57,62.35,62.59,1718715,DLR
2013-05-23,61.88,63.7,61.3301,62.99,1912299,DLR
2013-05-24,62.66,63.18,61.95,63.03,891096,DLR
2013-05-28,63.44,63.89,61.67,62.04,857079,DLR
2013-05-29,61.44,61.735,60.12,60.93,1870900,DLR
2013-05-30,60.93,61.52,60.78,61.23,1367124,DLR
2013-05-31,60.9,61.49,60.86,60.91,1818279,DLR
2013-06-03,60.89,61.08,58.7885,59.18,1957454,DLR
2013-06-04,59.49,59.93,58.79,58.8,1573854,DLR
2013-06-05,58.67,62.53,58.2285,61.79,3188829,DLR
2013-06-06,62.27,63.06,61.13,62.39,2324599,DLR
2013-06-07,62.82,63.23,59.55,60.4,2936421,DLR
2013-06-10,61.05,61.91,60.52,61.53,1439783,DLR
2013-06-11,61.48,61.86,61.02,61.09,2838354,DLR
2013-06-12,60.08,60.12,58.29,58.6,1281217,DLR
2013-06-13,58.4,59.9253,58.295,59.62,1077347,DLR
2013-06-14,59.73,61.25,59.5,61.21,1734194,DLR
2013-06-17,61.67,62.33,60.9,61.55,1820519,DLR
2013-06-18,61.53,62.07,61.0,61.53,1039680,DLR
2013-06-19,61.81,62.04,58.91,58.99,2259216,DLR
2013-06-20,58.92,59.01,56.02,56.28,2037789,DLR
2013-06-21,56.48,58.55,56.48,58.34,1965996,DLR
2013-06-24,57.76,58.65,57.44,57.73,2406148,DLR
2013-06-25,58.18,58.495,57.67,58.22,2144369,DLR
2013-06-26,58.35,59.45,58.27,59.35,2025987,DLR
2013-06-27,59.65,60.8,59.65,60.27,1508422,DLR
2013-06-28,60.96,61.555,59.96,61.0,1885689,DLR
2013-07-01,61.59,61.82,59.925,60.0,1219365,DLR
2013-07-02,59.95,60.73,59.84,60.21,1269436,DLR
2013-07-03,60.16,60.41,59.67,60.17,787506,DLR
2013-07-05,60.26,60.4525,58.41,59.42,1252495,DLR
2013-07-08,59.36,59.76,59.24,59.3,1399384,DLR
2013-07-09,59.39,60.5,59.36,60.38,1178158,DLR
2013-07-10,61.21,61.93,61.07,61.25,1895621,DLR
2013-07-11,62.04,64.6,61.91,64.58,3198815,DLR
2013-07-12,64.32,64.39,63.04,63.53,1524159,DLR
2013-07-15,63.51,63.92,63.04,63.65,587898,DLR
2013-07-16,63.78,64.06,63.1,63.87,999118,DLR
2013-07-17,63.94,64.3965,63.21,63.98,1173949,DLR
2013-07-18,63.92,64.53,63.67,64.36,609839,DLR
2013-07-19,64.36,64.78,63.85,64.4,570218,DLR
2013-07-22,64.16,64.91,63.835,64.5,1036521,DLR
2013-07-23,64.32,64.7,63.96,64.25,836168,DLR
2013-07-24,64.4,64.48,62.64,63.14,1260456,DLR
2013-07-25,63.12,63.295,62.51,62.99,1245003,DLR
2013-07-26,63.74,65.43,56.07,58.28,5710124,DLR
2013-07-29,59.16,59.16,56.92,57.32,3107296,DLR
2013-07-30,57.35,57.925,56.63,56.73,2161054,DLR
2013-07-31,56.74,56.99,54.62,55.29,3991255,DLR
2013-08-01,55.29,55.49,54.31,54.7,4397546,DLR
2013-08-02,54.83,55.24,54.1,54.33,1795060,DLR
2013-08-05,54.2,55.06,53.92,55.01,1345255,DLR
2013-08-06,55.32,55.77,55.11,55.46,1267084,DLR
2013-08-07,55.32,55.905,55.06,55.64,1765134,DLR
2013-08-08,55.83,55.96,55.04,55.42,809270,DLR
2013-08-09,55.25,56.61,55.12,56.27,1001895,DLR
2013-08-12,56.27,56.37,55.12,55.2,1138075,DLR
2013-08-13,55.1,55.28,53.81,54.58,1868694,DLR
2013-08-14,54.12,54.42,53.74,54.25,1665966,DLR
2013-08-15,54.0,54.0,53.23,53.38,1320510,DLR
2013-08-16,53.15,53.22,52.018,52.3,1341986,DLR
2013-08-19,51.91,52.3,50.975,51.06,1805215,DLR
2013-08-20,51.44,52.737,51.31,52.69,1460526,DLR
2013-08-21,52.73,53.52,52.0,52.58,1104027,DLR
2013-08-22,52.76,53.43,52.56,53.3,1086299,DLR
2013-08-23,53.4,54.75,53.36,54.73,1085762,DLR
2013-08-26,54.78,54.78,54.07,54.63,848330,DLR
2013-08-27,54.18,55.43,54.06,55.41,1177773,DLR
2013-08-28,55.31,55.52,54.05,55.27,1938552,DLR
2013-08-29,54.85,56.03,54.8,55.68,1277035,DLR
2013-08-30,55.82,56.48,55.33,55.6,1238960,DLR
2013-09-03,56.11,56.28,53.93,54.1,1421108,DLR
2013-09-04,53.82,54.11,52.75,52.78,1294253,DLR
2013-09-05,52.99,52.99,51.01,51.58,2742283,DLR
2013-09-06,52.08,52.38,51.52,51.88,2235361,DLR
2013-09-09,52.13,52.85,51.975,52.67,1600252,DLR
2013-09-10,52.95,53.4,52.63,53.37,1847070,DLR
2013-09-11,52.98,54.56,52.82,54.56,1814448,DLR
2013-09-12,54.85,55.27,53.79,54.26,2731862,DLR
2013-09-13,54.2,54.99,54.1,54.51,968463,DLR
2013-09-16,55.21,55.444,54.517,54.62,1035914,DLR
2013-09-17,54.75,55.38,54.59,55.05,1213930,DLR
2013-09-18,54.82,58.03,54.58,57.64,1180324,DLR
2013-09-19,57.5,57.85,56.8,56.94,986349,DLR
2013-09-20,56.92,56.99,55.07,55.13,1312464,DLR
2013-09-23,55.0,56.125,54.9007,55.74,1623553,DLR
2013-09-24,55.6,56.23,55.1,55.77,1565278,DLR
2013-09-25,55.51,56.0,54.99,55.52,1205729,DLR
2013-09-26,55.55,56.34,55.55,56.03,1093288,DLR
2013-09-27,55.81,55.955,54.32,54.65,1379028,DLR
2013-09-30,54.45,54.51,53.085,53.1,1622251,DLR
2013-10-01,53.22,54.63,52.11,54.42,1756982,DLR
2013-10-02,54.5,55.1,54.17,54.56,1303992,DLR
2013-10-03,54.69,55.12,52.68,52.82,1969383,DLR
2013-10-04,53.05,53.63,52.19,52.5,1877082,DLR
2013-10-07,52.19,54.0784,52.11,53.94,1595876,DLR
2013-10-08,53.81,54.03,52.5,52.5,1153477,DLR
2013-10-09,52.63,53.304,52.43,52.81,876720,DLR
2013-10-10,53.17,54.1,53.17,53.89,826767,DLR
2013-10-11,54.81,55.61,53.99,55.25,1436284,DLR
2013-10-14,54.81,55.22,54.25,54.62,944096,DLR
2013-10-15,54.36,54.92,54.34,54.39,1091867,DLR
2013-10-16,54.3,55.04,54.065,54.99,789670,DLR
2013-10-17,55.15,57.47,54.82,57.28,1627617,DLR
2013-10-18,57.34,57.34,55.9,56.24,1216286,DLR
2013-10-21,56.36,56.55,55.75,56.24,649918,DLR
2013-10-22,55.56,56.725,55.37,56.22,1379892,DLR
2013-10-23,56.24,56.39,55.56,56.37,1211201,DLR
2013-10-24,56.33,57.3,56.115,57.3,896127,DLR
2013-10-25,57.3,58.1,56.99,57.91,1124656,DLR
2013-10-28,57.8,58.35,57.16,58.25,1873900,DLR
2013-10-29,58.2,58.2299,57.262,58.03,1659124,DLR
2013-10-30,53.0,53.0,48.5,49.17,10980875,DLR
2013-10-31,49.22,49.25,46.65,47.66,5565226,DLR
2013-11-01,48.0,48.57,47.56,48.5,2271197,DLR
2013-11-04,48.16,48.423,47.295,47.9,2146941,DLR
2013-11-05,47.98,48.2,47.55,47.91,2255611,DLR
2013-11-06,47.88,48.08,47.1201,47.25,2132890,DLR
2013-11-07,47.26,47.43,46.12,46.63,2771515,DLR
2013-11-08,46.51,46.7,45.22,45.81,2036060,DLR
2013-11-11,45.62,46.53,45.31,46.4,1195084,DLR
2013-11-12,46.13,46.62,45.77,46.38,1759265,DLR
2013-11-13,46.24,46.82,45.7,46.29,3913165,DLR
2013-11-14,46.77,47.47,46.25,47.12,1803759,DLR
2013-11-15,47.07,48.05,46.8,47.97,2173285,DLR
2013-11-18,47.97,48.57,47.78,48.17,1907258,DLR
2013-11-19,48.32,48.32,47.1,47.3,1438198,DLR
2013-11-20,47.26,47.76,46.78,47.03,1249068,DLR
2013-11-21,47.12,47.74,46.78,47.54,1238827,DLR
2013-11-22,47.49,47.6899,46.5,46.92,1198610,DLR
2013-11-25,46.71,47.19,46.28,46.67,1166234,DLR
2013-11-26,46.78,46.89,46.33,46.56,1485205,DLR
2013-11-27,46.78,47.25,46.606,47.23,1006056,DLR
2013-11-29,47.5,47.65,47.11,47.24,877450,DLR
2013-12-02,47.08,47.168,45.42,45.93,1419871,DLR
2013-12-03,44.98,44.99,43.04,44.53,4793772,DLR
2013-12-04,44.12,45.9,43.91,45.0,2271404,DLR
2013-12-05,45.0,46.65,44.94,46.29,2677217,DLR
2013-12-06,46.59,46.92,45.81,46.01,1507136,DLR
2013-12-09,45.93,46.08,45.46,45.63,1474964,DLR
2013-12-10,45.6,47.1,45.5,46.74,1818150,DLR
2013-12-11,46.0,46.256,45.15,45.48,1712893,DLR
2013-12-12,45.34,45.39,44.37,44.62,1606770,DLR
2013-12-13,44.77,45.51,44.41,44.64,1317854,DLR
2013-12-16,44.5,45.04,44.4245,44.89,1732072,DLR
2013-12-17,44.86,46.315,44.76,46.16,1609706,DLR
2013-12-18,45.88,46.71,45.456,46.49,1577428,DLR
2013-12-19,46.24,46.4,45.57,46.29,1159749,DLR
2013-12-20,45.89,47.41,45.89,47.41,1642009,DLR
2013-12-23,47.5,48.55,47.42,48.5,2033308,DLR
2013-12-24,48.38,49.16,48.13,49.1,1132760,DLR
2013-12-26,49.26,49.8,48.77,49.1,1114157,DLR
2013-12-27,49.0,49.1899,48.76,49.1,1156141,DLR
2013-12-30,48.88,49.5,48.88,48.96,1296461,DLR
2013-12-31,48.75,49.42,48.7,49.12,1259329,DLR
2014-01-02,49.63,50.829,49.3,49.47,2583986,DLR
2014-01-03,49.82,50.26,49.15,49.83,1215034,DLR
2014-01-06,50.51,50.64,49.525,49.73,1147776,DLR
2014-01-07,50.3,50.75,49.79,49.86,2426211,DLR
2014-01-08,49.78,50.07,49.0,49.48,1603188,DLR
2014-01-09,49.76,50.23,49.1,49.7,893952,DLR
2014-01-10,50.03,50.47,49.72,50.0,1846502,DLR
2014-01-13,50.17,50.88,49.95,50.21,1421547,DLR
2014-01-14,50.65,51.31,50.37,51.2,1641824,DLR
2014-01-15,51.23,52.87,51.23,52.51,2189985,DLR
2014-01-16,52.64,53.12,52.456,52.83,2754293,DLR
2014-01-17,52.69,53.0,51.322,51.77,1410838,DLR
2014-01-21,52.15,53.14,52.12,53.03,2377457,DLR
2014-01-22,53.12,53.22,51.57,52.26,1763657,DLR
2014-01-23,52.24,52.55,51.9799,52.45,1249860,DLR
2014-01-24,52.35,52.77,51.91,52.35,2251627,DLR
2014-01-27,52.4,52.53,51.5,51.51,1266436,DLR
2014-01-28,51.5,52.86,51.38,52.12,1134481,DLR
2014-01-29,49.89,51.24,49.18,50.3,3014602,DLR
2014-01-30,50.86,50.9499,49.9,49.95,1859077,DLR
2014-01-31,49.54,51.19,49.331,50.99,1756794,DLR
2014-02-03,51.06,51.08,49.98,50.11,1491617,DLR
2014-02-04,50.26,51.91,50.26,51.85,1215616,DLR
2014-02-05,52.0,52.06,51.42,51.93,935988,DLR
2014-02-06,51.91,52.19,50.85,51.45,1343056,DLR
2014-02-07,51.48,52.19,51.24,51.86,1453688,DLR
2014-02-10,52.04,52.99,51.46,52.86,997684,DLR
2014-02-11,52.6,52.795,51.64,52.11,1075717,DLR
2014-02-12,52.5,52.91,52.12,52.91,1068745,DLR
2014-02-13,52.94,53.95,52.8,53.57,1234738,DLR
2014-02-14,53.41,53.7,53.12,53.39,663334,DLR
2014-02-18,53.6,53.78,53.28,53.52,1169580,DLR
2014-02-19,53.44,53.56,52.405,52.64,1555695,DLR
2014-02-20,52.62,53.04,51.79,52.09,1665489,DLR
2014-02-21,52.18,53.55,52.17,53.48,1764543,DLR
2014-02-24,53.44,54.4999,53.32,54.14,2668825,DLR
2014-02-25,55.04,57.52,52.37,53.55,3926171,DLR
2014-02-26,54.0,54.0,52.83,53.59,1658074,DLR
2014-02-27,53.64,54.05,53.0,53.71,695718,DLR
2014-02-28,53.58,54.44,53.42,54.16,1213800,DLR
2014-03-03,53.7,54.46,53.56,54.35,845262,DLR
2014-03-04,54.95,55.0,54.6,54.94,887322,DLR
2014-03-05,55.08,55.1,54.36,54.76,828877,DLR
2014-03-06,54.94,55.08,54.15,54.3,786459,DLR
2014-03-07,54.23,54.25,51.87,52.36,1533304,DLR
2014-03-10,52.35,52.76,52.1,52.39,1046131,DLR
2014-03-11,52.25,53.435,52.25,53.25,834789,DLR
2014-03-12,52.08,52.73,51.78,52.66,1170536,DLR
2014-03-13,52.57,52.79,51.06,51.28,1211216,DLR
2014-03-14,51.13,52.02,51.13,51.51,646865,DLR
2014-03-17,52.1,52.99,51.85,52.77,851060,DLR
2014-03-18,52.42,52.65,50.07,51.91,2324560,DLR
2014-03-19,51.96,52.95,50.16,50.29,1466092,DLR
2014-03-20,50.14,50.344,48.85,49.77,2193825,DLR
2014-03-21,49.84,50.22,49.61,49.97,1510656,DLR
2014-03-24,50.07,50.55,49.74,50.34,1112523,DLR
2014-03-25,50.88,51.76,50.69,51.75,1244399,DLR
2014-03-26,52.01,52.717,51.26,52.08,1372240,DLR
2014-03-27,51.92,53.65,51.92,53.16,2263116,DLR
2014-03-28,53.45,54.24,52.61,53.5,1760248,DLR
2014-03-31,53.69,53.7,52.8,53.08,1231026,DLR
2014-04-01,53.31,53.565,52.35,52.94,1467822,DLR
2014-04-02,52.81,52.912,52.0,52.22,1293626,DLR
2014-04-03,52.18,53.37,51.809,53.12,1616615,DLR
2014-04-04,52.91,54.66,52.78,53.18,2543831,DLR
2014-04-07,53.11,53.65,52.79,53.33,2520934,DLR
2014-04-08,53.2,54.305,53.2,53.6,4115212,DLR
2014-04-09,53.63,54.35,52.8,54.18,3936190,DLR
2014-04-10,54.43,55.07,52.45,52.88,1658227,DLR
2014-04-11,52.56,52.8,51.33,51.68,3158028,DLR
2014-04-14,51.91,52.59,51.5375,52.11,1250391,DLR
2014-04-15,52.32,53.64,52.12,53.32,1405596,DLR
2014-04-16,53.62,54.15,53.16,53.83,1115194,DLR
2014-04-17,53.9,54.01,52.94,53.47,1277140,DLR
2014-04-21,53.72,54.09,53.33,53.58,1174281,DLR
2014-04-22,53.65,53.8,53.37,53.43,1603160,DLR
2014-04-23,53.52,53.59,52.26,52.75,3886066,DLR
2014-04-24,52.82,53.12,52.53,52.86,2262382,DLR
2014-04-25,52.81,52.99,52.39,52.62,2208825,DLR
2014-04-28,52.63,52.88,52.4,52.74,2617160,DLR
2014-04-29,52.76,53.42,52.73,53.26,1613451,DLR
2014-04-30,53.25,53.45,53.0,53.4,2183823,DLR
2014-05-01,53.29,53.84,52.78,53.54,1425300,DLR
2014-05-02,53.35,54.14,53.3,54.0,970880,DLR
2014-05-05,53.75,54.32,53.6,54.18,803588,DLR
2014-05-06,54.08,54.67,53.78,54.5,1722751,DLR
2014-05-07,55.275,56.45,54.5,55.79,2806483,DLR
2014-05-08,55.89,56.25,55.74,56.23,2680878,DLR
2014-05-09,56.09,58.13,56.09,57.87,2258129,DLR
2014-05-12,57.9,59.38,57.9,58.48,2789349,DLR
2014-05-13,58.63,59.34,58.28,58.59,3207005,DLR
2014-05-14,58.56,59.09,58.2045,58.8,2077641,DLR
2014-05-15,58.59,58.77,57.88,58.24,1683310,DLR
2014-05-16,58.52,59.41,58.22,59.33,2743072,DLR
2014-05-19,59.11,59.313,58.59,58.98,1077029,DLR
2014-05-20,58.91,59.26,58.525,58.82,1159412,DLR
2014-05-21,58.25,58.32,56.84,57.75,1446351,DLR
2014-05-22,57.75,57.99,57.28,57.46,1136158,DLR
2014-05-23,57.61,58.0,56.96,57.36,1344232,DLR
2014-05-27,57.77,57.87,57.3,57.58,927036,DLR
2014-05-28,57.6,58.0,57.23,57.64,964019,DLR
2014-05-29,57.18,57.61,56.51,57.4,1341207,DLR
2014-05-30,57.47,57.97,57.28,57.5,1351501,DLR
2014-06-02,57.54,58.15,57.47,58.1,828689,DLR
2014-06-03,57.78,58.07,57.51,58.07,785492,DLR
2014-06-04,57.96,58.6,57.82,58.38,900452,DLR
2014-06-05,58.06,59.35,58.06,59.3,1949924,DLR
2014-06-06,59.5,59.5,58.51,58.66,1003206,DLR
2014-06-09,58.69,58.9,57.96,58.02,1137812,DLR
2014-06-10,58.03,58.3375,57.77,58.29,900288,DLR
2014-06-11,57.3,57.5,56.3,56.7,1267678,DLR
2014-06-12,56.76,57.02,55.96,56.68,1051506,DLR
2014-06-13,56.73,56.8,56.24,56.66,736860,DLR
2014-06-16,57.28,58.17,57.28,57.61,1006250,DLR
2014-06-17,57.35,57.99,57.12,57.87,855687,DLR
2014-06-18,57.76,57.842,56.85,57.71,798604,DLR
2014-06-19,57.92,58.58,57.65,58.08,950857,DLR
2014-06-20,58.07,58.22,57.43,57.89,1647309,DLR
2014-06-23,58.0,58.0,57.43,57.47,800550,DLR
2014-06-24,57.48,58.45,57.48,57.72,981058,DLR
2014-06-25,57.85,57.98,57.49,57.6,862212,DLR
2014-06-26,57.5,57.74,57.265,57.69,622791,DLR
2014-06-27,57.73,58.49,57.67,58.4,2273930,DLR
2014-06-30,58.25,58.562,57.77,58.32,853525,DLR
2014-07-01,58.48,59.05,57.98,58.88,787751,DLR
2014-07-02,58.76,58.89,58.1294,58.67,661837,DLR
2014-07-03,58.6,58.865,57.64,58.17,599573,DLR
2014-07-07,58.21,58.74,58.11,58.63,592897,DLR
2014-07-08,58.57,59.43,58.27,59.2,797390,DLR
2014-07-09,59.21,59.31,58.58,59.28,749879,DLR
2014-07-10,59.13,60.11,59.05,59.8,1104882,DLR
2014-07-11,59.87,60.09,59.38,59.65,855896,DLR
2014-07-14,59.93,60.2,59.62,59.97,690748,DLR
2014-07-15,60.03,60.61,59.97,60.39,1091560,DLR
2014-07-16,60.42,60.7,60.11,60.55,743746,DLR
2014-07-17,60.41,61.23,60.05,61.23,710988,DLR
2014-07-18,60.41,61.23,60.05,61.23,710988,DLR
2014-07-21,61.23,61.52,60.91,61.23,752008,DLR
2014-07-22,61.98,62.54,61.46,62.29,1036897,DLR
2014-07-23,62.66,63.37,62.4,63.17,1667571,DLR
2014-07-24,63.33,63.99,63.22,63.47,1721425,DLR
2014-07-25,63.27,63.67,62.68,62.92,2684236,DLR
2014-07-28,62.99,63.81,62.69,63.49,1056040,DLR
2014-07-29,63.5,63.96,63.18,63.91,1653152,DLR
2014-07-30,63.4,65.23,63.01,64.78,2949667,DLR
2014-07-31,64.35,65.15,64.13,64.39,2841565,DLR
2014-08-01,64.29,64.52,63.65,64.35,2439887,DLR
2014-08-04,64.29,64.52,63.65,64.35,2439887,DLR
2014-08-05,64.35,65.41,64.27,64.51,2170563,DLR
2014-08-06,64.18,64.65,64.0,64.04,903887,DLR
2014-08-07,64.05,64.45,63.67,64.0,1127419,DLR
2014-08-08,64.17,64.64,63.78,64.61,611663,DLR
2014-08-11,64.78,65.39,64.37,64.98,673995,DLR
2014-08-12,64.94,65.33,64.82,64.82,736072,DLR
2014-08-13,64.93,65.89,64.81,65.89,566175,DLR
2014-08-14,66.03,66.3,65.56,65.77,580023,DLR
2014-08-15,65.95,66.1,65.49,65.5,799596,DLR
2014-08-18,65.91,66.68,65.66,66.49,754333,DLR
2014-08-19,66.51,67.09,66.06,66.38,1077750,DLR
2014-08-20,66.5,67.3402,66.17,66.94,1288591,DLR
2014-08-21,67.12,67.75,66.91,67.52,976746,DLR
2014-08-22,67.35,67.4,65.786,65.89,1135809,DLR
2014-08-25,65.91,65.93,65.44,65.67,909273,DLR
2014-08-26,65.59,65.91,65.56,65.6,748359,DLR
2014-08-27,65.72,65.89,65.56,65.6,605792,DLR
2014-08-28,65.59,65.72,65.3301,65.47,631137,DLR
2014-08-29,65.68,65.71,65.24,65.25,1679005,DLR
2014-09-02,65.47,65.59,65.02,65.53,1177628,DLR
2014-09-03,65.52,66.23,65.46,65.81,810848,DLR
2014-09-04,65.87,66.198,65.41,65.95,726533,DLR
2014-09-05,65.99,66.8,65.87,66.74,941111,DLR
2014-09-08,66.89,67.75,66.73,67.54,1306926,DLR
2014-09-09,67.47,67.53,67.08,67.37,945750,DLR
2014-09-10,67.19,67.31,66.24,66.54,1139911,DLR
2014-09-11,65.71,66.4,65.29,66.0,2603218,DLR
2014-09-12,65.84,65.9,63.69,64.38,2647640,DLR
2014-09-15,64.25,64.57,63.19,63.63,1189258,DLR
2014-09-16,63.52,64.2,63.26,63.93,1255925,DLR
2014-09-17,64.18,64.465,63.4,63.47,1193709,DLR
2014-09-18,63.67,63.712,62.53,62.86,1125812,DLR
2014-09-19,63.05,63.35,62.91,62.96,1231749,DLR
2014-09-22,62.96,63.106,62.47,62.62,583419,DLR
2014-09-23,62.64,62.89,61.67,61.68,1093879,DLR
2014-09-24,61.69,62.16,61.38,61.75,929051,DLR
2014-09-25,61.78,62.124,61.56,61.76,657136,DLR
2014-09-26,61.79,62.45,61.33,62.36,514668,DLR
2014-09-29,62.13,62.57,61.45,62.57,626487,DLR
2014-09-30,62.48,62.68,61.85,62.38,723917,DLR
2014-10-01,62.42,63.54,62.19,62.89,1447884,DLR
2014-10-02,62.74,63.33,62.33,62.83,1114311,DLR
2014-10-03,63.14,63.265,62.295,62.87,567094,DLR
2014-10-06,62.86,63.27,62.62,62.74,1225078,DLR
2014-10-07,62.7,63.05,62.39,62.4,702230,DLR
2014-10-08,62.5,63.53,62.35,63.25,1129720,DLR
2014-10-09,63.28,64.44,63.28,63.56,982104,DLR
2014-10-10,63.58,64.31,62.79,62.85,874142,DLR
2014-10-13,62.96,63.95,62.61,63.32,686721,DLR
2014-10-14,63.42,65.0,63.4111,64.4,952500,DLR
2014-10-15,63.99,64.8447,62.94,63.65,1275337,DLR
2014-10-16,63.18,63.67,62.56,63.02,1856582,DLR
2014-10-17,63.05,64.64,62.78,64.39,1377778,DLR
2014-10-20,64.49,65.47,64.29,65.29,979748,DLR
2014-10-21,65.49,66.41,65.0531,66.35,997039,DLR
2014-10-22,66.41,66.7481,65.81,66.21,915152,DLR
2014-10-23,66.43,66.63,66.04,66.3,2070499,DLR
2014-10-24,66.48,66.82,66.1,66.3,2406825,DLR
2014-10-27,66.31,67.41,66.31,67.4,1263786,DLR
2014-10-28,67.4,67.54,66.98,67.53,892014,DLR
2014-10-29,67.31,67.655,66.3932,67.02,1106862,DLR
2014-10-30,68.45,68.77,68.0,68.4,805997,DLR
2014-10-31,67.98,69.04,67.5,68.99,1513194,DLR
2014-11-03,68.48,68.66,67.59,67.67,1489081,DLR
2014-11-04,67.64,67.81,67.14,67.75,767198,DLR
2014-11-05,67.98,68.29,67.57,68.25,1022930,DLR
2014-11-06,68.44,68.75,67.55,67.61,1131412,DLR
2014-11-07,67.65,68.06,66.96,67.77,1122748,DLR
2014-11-10,67.9,68.945,67.65,68.61,1305333,DLR
2014-11-11,68.7,68.725,67.9839,68.45,734349,DLR
2014-11-12,68.45,68.77,68.0,68.4,805997,DLR
2014-11-13,68.61,69.1156,68.07,69.06,949566,DLR
2014-11-14,69.06,69.255,68.6,68.83,1128360,DLR
2014-11-17,68.92,69.58,68.83,69.41,834757,DLR
2014-11-18,69.21,69.34,68.2707,69.01,754705,DLR
2014-11-19,68.78,69.15,68.3,68.55,806512,DLR
2014-11-20,68.58,68.85,68.07,68.31,693715,DLR
2014-11-21,68.64,69.39,68.16,69.39,1263740,DLR
2014-11-24,69.42,69.47,68.865,68.97,756813,DLR
2014-11-25,69.1,69.24,68.37,68.61,915983,DLR
2014-11-26,68.8,70.43,68.8,69.89,891443,DLR
2014-11-28,70.11,70.92,70.0,70.27,594225,DLR
2014-12-01,70.21,70.42,69.18,69.37,717005,DLR
2014-12-02,69.21,69.585,68.52,69.09,720014,DLR
2014-12-03,69.3,69.47,68.56,68.74,687733,DLR
2014-12-04,68.88,68.88,68.16,68.53,992799,DLR
2014-12-05,68.49,68.74,67.75,68.65,982273,DLR
2014-12-08,68.69,69.81,68.43,68.88,903439,DLR
2014-12-09,68.61,69.86,68.35,69.27,902513,DLR
2014-12-10,69.43,69.55,68.2541,68.66,956507,DLR
2014-12-11,68.27,68.27,66.93,66.97,797781,DLR
2014-12-12,66.84,68.07,66.5,66.55,1294358,DLR
2014-12-15,66.69,66.879,64.81,64.93,1485339,DLR
2014-12-16,64.8,65.32,64.11,64.48,1191077,DLR
2014-12-17,64.64,65.72,64.0533,65.65,1566247,DLR
2014-12-18,66.11,66.48,65.55,66.44,991552,DLR
2014-12-19,66.44,66.47,65.75,65.91,1456446,DLR
2014-12-22,65.91,66.45,65.76,66.29,1748420,DLR
2014-12-23,66.57,66.59,66.06,66.34,1038601,DLR
2014-12-24,66.43,66.54,66.026,66.13,492018,DLR
2014-12-26,66.27,66.939,66.14,66.87,411788,DLR
2014-12-29,66.9,67.46,66.88,67.2,541062,DLR
2014-12-30,67.1,67.67,66.89,67.07,482758,DLR
2014-12-31,67.14,67.9,66.19,66.3,653666,DLR
2015-01-02,66.35,66.72,66.18,66.41,659004,DLR
2015-01-05,65.93,67.83,65.62,67.69,1514903,DLR
2015-01-06,67.95,68.37,67.22,67.48,1232298,DLR
2015-01-07,67.87,68.1,67.12,68.02,854663,DLR
2015-01-08,68.205,69.1,67.85,68.91,1165762,DLR
2015-01-09,68.77,68.96,67.99,68.18,570026,DLR
2015-01-12,67.8,68.9058,67.71,68.82,812272,DLR
2015-01-13,69.17,69.8,68.99,69.79,1225031,DLR
2015-01-14,69.24,71.03,69.228,71.02,1215842,DLR
2015-01-15,71.25,71.67,70.82,71.53,1088265,DLR
2015-01-16,71.6,72.18,71.22,72.1,1230065,DLR
2015-01-20,72.41,73.18,72.232,72.78,1622523,DLR
2015-01-21,72.63,72.87,72.19,72.59,1047958,DLR
2015-01-22,72.72,73.75,72.72,73.51,1394716,DLR
2015-01-23,73.51,73.88,73.1622,73.65,616051,DLR
2015-01-26,73.8,74.05,73.5,74.05,742334,DLR
2015-01-27,73.73,74.28,73.73,74.02,722173,DLR
2015-01-28,74.35,75.39,74.11,74.39,998564,DLR
2015-01-29,74.42,74.79,73.515,74.1,960932,DLR
2015-01-30,74.09,74.09,72.94,72.94,1085376,DLR
2015-02-02,73.0,73.4,72.07,73.24,856147,DLR
2015-02-03,72.64,73.42,72.25,73.36,1002015,DLR
2015-02-04,73.14,74.01,72.51,73.51,910961,DLR
2015-02-05,73.69,74.3,73.063,74.18,1651167,DLR
2015-02-06,73.63,73.66,69.1,69.72,2582428,DLR
2015-02-09,69.47,69.67,67.885,67.98,1629234,DLR
2015-02-10,68.06,69.17,67.57,69.15,1152791,DLR
2015-02-11,69.06,69.67,68.72,69.53,1084707,DLR
2015-02-12,69.7,70.9,69.59,70.72,1677320,DLR
2015-02-13,70.63,70.96,67.27,68.65,2196401,DLR
2015-02-17,68.62,69.0,66.9469,67.3,1408378,DLR
2015-02-18,67.14,67.68,66.4128,67.58,1432076,DLR
2015-02-19,67.32,67.74,65.87,66.27,1206889,DLR
2015-02-20,66.47,67.47,66.43,67.42,1019106,DLR
2015-02-23,67.8,68.45,67.49,67.93,610809,DLR
2015-02-24,67.72,67.84,66.5,66.75,1093643,DLR
2015-02-25,66.7,67.155,65.85,66.17,1243549,DLR
2015-02-26,66.21,66.33,64.97,65.44,1300589,DLR
2015-02-27,65.54,66.495,65.39,66.38,1042978,DLR
2015-03-02,67.1,67.76,66.605,66.94,1468827,DLR
2015-03-03,66.73,66.9225,65.79,66.72,1033966,DLR
2015-03-04,66.75,66.94,65.32,65.6,917458,DLR
2015-03-05,65.95,66.55,65.73,65.87,768366,DLR
2015-03-06,64.52,65.04,63.3044,64.99,1594788,DLR
2015-03-09,65.37,65.67,64.42,64.49,790173,DLR
2015-03-10,64.18,65.13,64.0,64.6,1026627,DLR
2015-03-11,63.89,64.91,63.76,64.51,1226311,DLR
2015-03-12,64.79,65.31,64.534,64.95,778647,DLR
2015-03-13,64.93,64.97,64.08,64.47,877670,DLR
2015-03-16,64.74,65.44,64.63,64.95,1055615,DLR
2015-03-17,64.87,65.32,64.53,64.98,1263532,DLR
2015-03-18,65.0,66.21,64.28,66.04,1835769,DLR
2015-03-19,66.04,66.98,65.8196,66.55,836490,DLR
2015-03-20,66.64,68.45,66.48,68.28,949616,DLR
2015-03-23,68.24,68.29,67.49,67.52,868031,DLR
2015-03-24,67.62,67.7,66.72,66.78,678259,DLR
2015-03-25,66.92,67.47,66.4,66.61,1069376,DLR
2015-03-26,66.62,67.0,66.33,66.67,1006116,DLR
2015-03-27,66.55,67.24,65.42,65.73,1229346,DLR
2015-03-30,66.15,66.8,65.495,66.76,728505,DLR
2015-03-31,66.69,67.16,65.95,65.96,959141,DLR
2015-04-01,66.06,66.29,64.715,65.18,965245,DLR
2015-04-02,65.26,66.0499,65.185,65.84,651144,DLR
2015-04-06,65.72,66.807,65.72,66.39,609688,DLR
2015-04-07,66.53,66.66,65.68,66.03,651172,DLR
2015-04-08,66.06,66.47,65.91,66.37,671200,DLR
2015-04-09,66.13,66.6,65.03,65.35,1254311,DLR
2015-04-10,65.7,66.24,64.96,65.22,1076994,DLR
2015-04-13,65.21,65.43,65.06,65.06,694710,DLR
2015-04-14,65.36,65.73,65.29,65.42,704836,DLR
2015-04-15,65.39,65.61,64.85,65.11,568912,DLR
2015-04-16,64.94,65.531,64.35,65.41,716226,DLR
2015-04-17,65.21,65.505,64.71,65.31,832957,DLR
2015-04-20,65.31,66.15,65.195,65.8,1101503,DLR
2015-04-21,65.98,66.64,65.71,66.52,1282480,DLR
2015-04-22,66.47,66.5999,66.08,66.29,769987,DLR
2015-04-23,66.15,66.49,65.86,65.86,718896,DLR
2015-04-24,66.25,67.19,65.8701,66.72,787811,DLR
2015-04-27,66.93,67.01,66.3,66.65,818816,DLR
2015-04-28,66.48,66.48,64.71,65.05,1285236,DLR
2015-04-29,64.57,64.92,63.593,63.85,1151355,DLR
2015-04-30,63.55,63.82,62.76,63.41,1113535,DLR
2015-05-01,63.45,64.19,63.41,64.12,931534,DLR
2015-05-04,64.13,64.88,64.03,64.32,748685,DLR
2015-05-05,64.02,64.31,62.89,63.09,1097653,DLR
2015-05-06,63.92,64.85,63.2,63.85,1431792,DLR
2015-05-07,63.84,65.045,63.16,64.84,1227696,DLR
2015-05-08,65.48,66.9399,65.26,65.78,785957,DLR
2015-05-11,65.51,65.9999,64.58,64.68,689693,DLR
2015-05-12,64.25,64.77,63.72,64.52,741789,DLR
2015-05-13,64.73,65.51,64.36,64.73,1024844,DLR
2015-05-14,64.91,66.1,64.69,65.88,773251,DLR
2015-05-15,65.95,66.79,65.95,66.7,765034,DLR
2015-05-18,66.46,66.79,66.005,66.27,774980,DLR
2015-05-19,66.17,66.44,65.72,65.9,442379,DLR
2015-05-20,65.94,66.47,65.57,66.08,569170,DLR
2015-05-21,66.29,66.36,65.485,65.97,765508,DLR
2015-05-22,65.73,66.71,65.46,66.3,424855,DLR
2015-05-26,66.14,66.505,65.65,66.39,800521,DLR
2015-05-27,66.5,66.96,66.22,66.72,697659,DLR
2015-05-28,66.53,67.14,66.19,66.5,642816,DLR
2015-05-29,66.36,66.79,65.76,66.04,1468862,DLR
2015-06-01,66.26,67.0,66.01,66.66,695875,DLR
2015-06-02,66.46,66.56,66.0399,66.38,473714,DLR
2015-06-03,66.62,66.6305,65.06,65.09,875329,DLR
2015-06-04,65.07,65.4507,64.47,64.7,708624,DLR
2015-06-05,64.18,64.54,63.65,64.35,905559,DLR
2015-06-08,64.35,64.5,64.16,64.16,636658,DLR
2015-06-09,64.25,64.48,63.68,63.85,564871,DLR
2015-06-10,64.25,66.75,63.55,65.0,1905927,DLR
2015-06-11,64.85,65.73,64.85,65.2,1231502,DLR
2015-06-12,65.53,66.61,65.36,66.57,1286419,DLR
2015-06-15,66.41,66.58,65.33,65.96,1239364,DLR
2015-06-16,66.42,67.01,65.91,67.0,957710,DLR
2015-06-17,67.07,67.73,66.47,67.67,1078827,DLR
2015-06-18,67.49,69.1199,67.48,68.79,1730638,DLR
2015-06-19,68.5,68.5,67.6,67.93,1126173,DLR
2015-06-22,68.09,68.5,67.47,67.56,554232,DLR
2015-06-23,67.47,67.7,66.74,66.82,780739,DLR
2015-06-24,67.0,67.25,66.39,66.44,449574,DLR
2015-06-25,66.29,66.63,66.015,66.21,809619,DLR
2015-06-26,66.33,66.81,65.97,66.52,1801174,DLR
2015-06-29,66.36,67.36,65.75,65.89,966482,DLR
2015-06-30,66.13,67.18,65.6625,66.68,1916606,DLR
2015-07-01,67.06,68.62,66.08,68.46,2419361,DLR
2015-07-02,68.8,69.46,68.27,68.91,1490386,DLR
2015-07-06,68.76,69.07,68.505,68.83,1148080,DLR
2015-07-07,69.0,69.83,68.59,69.03,1050137,DLR
2015-07-08,68.56,69.05,68.37,68.79,616475,DLR
2015-07-09,68.77,69.5598,67.7,67.93,834931,DLR
2015-07-10,68.2,69.3584,67.82,69.13,1300638,DLR
2015-07-13,69.63,69.764,67.67,68.42,1209820,DLR
2015-07-14,68.3,69.44,67.67,68.93,2048278,DLR
2015-07-15,68.64,68.73,67.53,67.54,9014703,DLR
2015-07-16,67.68,68.4266,67.65,68.03,3037393,DLR
2015-07-17,68.1,68.1,67.5,67.73,1363469,DLR
2015-07-20,67.82,67.99,67.5,67.78,4954919,DLR
2015-07-21,67.79,67.79,66.5,66.5,2173865,DLR
2015-07-22,66.48,66.69,66.18,66.3,1594785,DLR
2015-07-23,66.31,66.31,64.99,65.3,1677340,DLR
2015-07-24,65.52,65.69,65.02,65.2,1346932,DLR
2015-07-27,65.15,65.395,64.87,65.01,1458743,DLR
2015-07-28,65.03,65.29,64.16,64.41,1691366,DLR
2015-07-29,64.33,65.04,64.16,64.78,1243917,DLR
2015-07-30,64.71,64.85,64.27,64.64,1373382,DLR
2015-07-31,64.46,65.31,64.0,64.27,2061998,DLR
2015-08-03,64.39,64.74,64.095,64.65,971061,DLR
2015-08-04,64.66,65.76,64.35,65.33,1514730,DLR
2015-08-05,65.36,66.15,64.76,65.01,1712815,DLR
2015-08-06,64.94,65.22,64.2201,65.2,1611915,DLR
2015-08-07,65.15,65.78,65.0,65.27,906712,DLR
2015-08-10,65.45,65.61,64.46,64.76,751770,DLR
2015-08-11,64.59,65.46,64.54,65.27,999870,DLR
2015-08-12,65.0,65.6,64.84,65.59,730757,DLR
2015-08-13,65.58,66.43,65.2,66.09,1339486,DLR
2015-08-14,65.9,66.87,65.655,66.8,1075634,DLR
2015-08-17,66.79,67.1,66.53,67.09,703928,DLR
2015-08-18,67.05,67.22,66.75,67.17,678169,DLR
2015-08-19,66.82,67.2,66.6,66.91,670447,DLR
2015-08-20,66.65,67.21,66.43,66.67,729332,DLR
2015-08-21,66.495,67.2,65.8,65.95,1444243,DLR
2015-08-24,63.49,64.93,62.14,62.88,1908677,DLR
2015-08-25,64.37,64.43,61.73,61.8,1705157,DLR
2015-08-26,62.62,63.51,62.04,63.28,1341553,DLR
2015-08-27,63.68,65.45,63.09,64.69,977565,DLR
2015-08-28,64.72,65.16,64.51,65.01,891549,DLR
2015-08-31,65.01,65.01,63.22,63.32,1505646,DLR
2015-09-01,62.82,63.11,61.1,61.52,1425634,DLR
2015-09-02,62.05,62.58,61.93,62.55,923669,DLR
2015-09-03,63.51,64.06,62.91,63.2,1590460,DLR
2015-09-04,62.8,63.25,61.7,62.15,1016811,DLR
2015-09-08,62.96,63.3925,62.09,63.32,1346856,DLR
2015-09-09,63.5,63.63,61.61,61.69,1059880,DLR
2015-09-10,61.67,62.4,61.51,61.75,903239,DLR
2015-09-11,60.9,61.97,60.66,61.71,824827,DLR
2015-09-14,62.0,62.65,61.71,62.4,821381,DLR
2015-09-15,62.39,63.39,62.14,63.0,834654,DLR
2015-09-16,62.91,64.14,62.84,63.93,622156,DLR
2015-09-17,63.75,65.31,63.22,64.46,790531,DLR
2015-09-18,63.77,65.45,63.77,64.72,1477493,DLR
2015-09-21,64.78,65.34,64.74,64.97,745757,DLR
2015-09-22,64.4,64.72,63.59,63.94,949424,DLR
2015-09-23,64.16,64.48,63.69,64.15,945037,DLR
2015-09-24,64.09,64.4,63.34,63.91,926096,DLR
2015-09-25,63.98,64.29,63.545,63.98,780314,DLR
2015-09-28,63.64,63.81,62.42,62.85,847857,DLR
2015-09-29,63.47,64.065,62.7,63.53,2157835,DLR
2015-09-30,64.05,65.5,63.71,65.32,1210526,DLR
2015-10-01,65.43,65.5199,64.4,64.75,1090545,DLR
2015-10-02,64.6,65.928,64.11,65.73,2600516,DLR
2015-10-05,65.73,66.19,65.3,65.75,2889182,DLR
2015-10-06,65.84,67.4,64.98,67.33,1482000,DLR
2015-10-07,67.37,68.92,67.22,68.66,5547429,DLR
2015-10-08,69.0,69.12,68.27,69.08,1107873,DLR
2015-10-09,69.09,69.41,68.68,69.27,1219001,DLR
2015-10-12,69.44,70.16,69.21,69.95,1016085,DLR
2015-10-13,69.59,70.85,69.5,70.47,1335327,DLR
2015-10-14,70.66,70.86,69.87,70.25,1213110,DLR
2015-10-15,70.32,71.34,70.32,71.22,941448,DLR
2015-10-16,71.37,71.77,70.85,71.17,1085634,DLR
2015-10-19,71.1,71.77,70.88,71.57,966715,DLR
2015-10-20,71.6,72.35,71.32,72.25,1034292,DLR
2015-10-21,72.27,72.7,71.5,71.58,986292,DLR
2015-10-22,71.81,73.19,71.72,72.93,1308041,DLR
2015-10-23,73.02,73.42,72.44,73.39,808695,DLR
2015-10-26,73.46,73.775,73.1,73.47,659811,DLR
2015-10-27,73.04,73.51,71.97,72.89,1428391,DLR
2015-10-28,72.8,73.3,71.49,72.53,1231510,DLR
2015-10-29,72.13,72.72,71.23,71.85,1624637,DLR
2015-10-30,71.21,74.12,71.14,73.96,1874846,DLR
2015-11-02,73.86,75.2,73.545,74.92,1619110,DLR
2015-11-03,74.67,75.0,73.94,73.94,1475413,DLR
2015-11-04,74.17,74.43,73.36,73.65,988632,DLR
2015-11-05,73.5,74.48,73.46,73.89,1620111,DLR
2015-11-06,73.21,73.49,71.33,72.18,2683327,DLR
2015-11-09,72.07,72.07,71.03,71.87,1029740,DLR
2015-11-10,71.86,72.99,71.74,72.58,855836,DLR
2015-11-11,72.72,73.24,72.26,73.08,568475,DLR
2015-11-12,72.95,73.09,71.95,72.05,821212,DLR
2015-11-13,72.36,72.53,71.04,71.22,721460,DLR
2015-11-16,71.29,71.8,70.91,71.55,662096,DLR
2015-11-17,71.31,71.93,71.01,71.64,525094,DLR
2015-11-18,71.85,71.96,71.185,71.74,819241,DLR
2015-11-19,71.5,71.7146,70.83,71.32,973826,DLR
2015-11-20,71.52,72.85,71.34,72.64,659916,DLR
2015-11-23,72.61,72.9599,72.3084,72.41,616563,DLR
2015-11-24,71.92,72.11,71.51,71.82,516666,DLR
2015-11-25,71.88,72.22,71.5,71.74,419240,DLR
2015-11-27,71.61,72.54,71.61,72.17,305740,DLR
2015-11-30,72.27,72.77,71.8774,72.11,1117524,DLR
2015-12-01,72.56,73.06,72.25,72.8,623643,DLR
2015-12-02,72.59,73.0,72.04,72.09,850187,DLR
2015-12-03,72.09,72.34,71.0,71.51,1017558,DLR
2015-12-04,71.53,73.09,71.28,72.93,978764,DLR
2015-12-07,72.84,72.89,71.76,72.16,588855,DLR
2015-12-08,72.0,72.72,71.6,72.12,640135,DLR
2015-12-09,71.9,72.24,71.13,71.48,602893,DLR
2015-12-10,71.48,71.905,70.31,70.38,1486680,DLR
2015-12-11,69.32,70.26,69.0,69.96,1290161,DLR
2015-12-14,69.89,70.74,69.79,70.68,1120028,DLR
2015-12-15,70.99,71.31,70.4401,70.58,1086211,DLR
2015-12-16,70.88,72.745,70.79,72.56,1302401,DLR
2015-12-17,72.79,74.4,72.53,73.87,1251189,DLR
2015-12-18,73.87,75.28,73.87,74.8,4045667,DLR
2015-12-21,75.24,75.8,74.6401,75.19,1636650,DLR
2015-12-22,75.2,75.8,75.03,75.26,1319876,DLR
2015-12-23,75.5,75.97,74.78,75.8,1097471,DLR
2015-12-24,75.75,75.805,75.17,75.56,343875,DLR
2015-12-28,75.4,76.15,75.27,76.1,1819380,DLR
2015-12-29,76.39,77.06,76.22,77.01,1103635,DLR
2015-12-30,76.8,77.255,76.68,76.93,909563,DLR
2015-12-31,76.85,76.85,75.59,75.62,751033,DLR
2016-01-04,74.86,76.6,74.86,76.2,1840052,DLR
2016-01-05,76.19,76.45,75.48,76.29,1344496,DLR
2016-01-06,75.91,77.34,75.81,77.0,1385943,DLR
2016-01-07,76.28,77.04,76.1101,76.78,1349595,DLR
2016-01-08,77.02,77.665,76.79,77.04,1496879,DLR
2016-01-11,77.12,78.95,77.05,78.6,2000988,DLR
2016-01-12,79.3,79.54,77.91,78.08,1972767,DLR
2016-01-13,78.21,78.55,77.4127,77.63,1127949,DLR
2016-01-14,77.95,78.73,77.31,78.36,1871958,DLR
2016-01-15,77.32,78.23,76.2,76.32,1868870,DLR
2016-01-19,76.72,77.28,75.02,75.1,1753156,DLR
2016-01-20,74.29,74.29,69.89,72.64,2154461,DLR
2016-01-21,72.93,73.54,71.87,72.5,1537699,DLR
2016-01-22,73.16,74.848,73.03,74.76,1027520,DLR
2016-01-25,74.77,76.42,74.29,75.72,1475658,DLR
2016-01-26,75.87,78.53,75.74,78.53,2177220,DLR
2016-01-27,78.09,78.38,76.51,77.04,1611204,DLR
2016-01-28,77.54,80.8,77.08,79.47,2239202,DLR
2016-01-29,79.77,80.27,78.6518,80.08,2382671,DLR
2016-02-01,80.0,80.13,78.75,79.62,1585421,DLR
2016-02-02,79.49,80.08,78.74,79.6,1085973,DLR
2016-02-03,79.95,80.99,79.87,80.83,1799434,DLR
2016-02-04,80.39,81.97,79.85,81.35,1064346,DLR
2016-02-05,81.0,82.24,80.503,81.76,1329758,DLR
2016-02-08,81.08,81.29,77.72,78.49,2694596,DLR
2016-02-09,77.68,78.39,76.36,77.15,1932334,DLR
2016-02-10,77.45,78.55,76.51,77.93,1647351,DLR
2016-02-11,77.16,77.9,76.4303,77.08,1707884,DLR
2016-02-12,78.11,79.43,77.5,79.24,1008318,DLR
2016-02-16,79.71,80.76,79.08,80.4,1027294,DLR
2016-02-17,80.83,81.46,79.62,79.77,1179339,DLR
2016-02-18,79.76,80.55,79.0,79.9,1361956,DLR
2016-02-19,80.01,82.07,79.81,81.42,1154791,DLR
2016-02-22,82.05,82.7,81.42,81.57,1025016,DLR
2016-02-23,81.5,82.5,80.73,81.0,1164380,DLR
2016-02-24,80.59,81.08,78.75,80.5,1266574,DLR
2016-02-25,81.4,82.2,80.88,81.85,1305663,DLR
2016-02-26,81.61,81.79,76.93,78.95,2685253,DLR
2016-02-29,79.09,79.83,78.62,79.07,2751363,DLR
2016-03-01,79.34,81.73,78.94,81.73,1974453,DLR
2016-03-02,81.47,82.54,80.91,82.39,1248845,DLR
2016-03-03,82.66,82.6739,81.02,82.27,1201349,DLR
2016-03-04,81.89,82.26,80.6924,81.89,1616553,DLR
2016-03-07,81.47,82.51,81.425,82.47,1151689,DLR
2016-03-08,82.65,84.0,82.285,83.94,1585126,DLR
2016-03-09,83.9,85.81,83.4,85.65,1913704,DLR
2016-03-10,85.93,86.14,84.49,85.23,1726320,DLR
2016-03-11,84.74,85.81,84.05,85.58,1439552,DLR
2016-03-14,85.36,85.77,84.69,85.09,1009209,DLR
2016-03-15,84.76,87.04,84.58,86.6,1201660,DLR
2016-03-16,86.39,87.42,85.85,87.07,869093,DLR
2016-03-17,86.79,88.71,86.57,88.41,1433789,DLR
2016-03-18,88.0,88.58,87.51,88.44,1574692,DLR
2016-03-21,87.55,87.78,86.02,86.47,1152645,DLR
2016-03-22,86.34,88.23,86.15,87.13,1243230,DLR
2016-03-23,87.13,88.06,86.36,87.12,1145559,DLR
2016-03-24,86.96,86.96,85.74,86.16,1259609,DLR
2016-03-28,86.35,87.29,86.28,86.94,838826,DLR
2016-03-29,87.11,88.44,86.73,88.44,1088244,DLR
2016-03-30,88.42,89.34,88.19,88.33,643665,DLR
2016-03-31,88.22,88.58,87.82,88.49,935314,DLR
2016-04-01,88.08,89.55,88.08,89.46,1011536,DLR
2016-04-04,89.47,89.95,88.77,89.43,902996,DLR
2016-04-05,89.14,90.02,88.65,88.84,1163214,DLR
2016-04-06,88.46,90.08,87.91,89.98,1185568,DLR
2016-04-07,89.53,90.57,89.36,90.07,1158898,DLR
2016-04-08,90.33,90.8675,89.76,90.54,1132908,DLR
2016-04-11,90.64,91.135,90.0,90.41,547971,DLR
2016-04-12,90.58,91.5213,90.28,91.4,1095548,DLR
2016-04-13,91.73,91.835,88.81,89.16,1229953,DLR
2016-04-14,89.23,89.23,86.71,87.63,1942336,DLR
2016-04-15,87.37,88.91,87.04,87.97,1436698,DLR
2016-04-18,87.7,88.55,86.65,88.35,795247,DLR
2016-04-19,88.88,88.89,88.05,88.71,686429,DLR
2016-04-20,88.81,88.9,86.92,87.06,798418,DLR
2016-04-21,87.1,87.405,85.5,85.62,987715,DLR
2016-04-22,85.72,86.61,85.715,86.17,757477,DLR
2016-04-25,86.7,87.41,86.48,87.41,852316,DLR
2016-04-26,87.69,88.25,87.03,87.46,1053190,DLR
2016-04-27,87.4,87.93,86.93,87.62,695557,DLR
2016-04-28,87.29,88.42,87.24,88.03,1015419,DLR
2016-04-29,90.66,91.5,87.18,87.98,1148729,DLR
2016-05-02,88.38,89.6,88.02,89.49,974989,DLR
2016-05-03,89.22,89.5,88.5,89.33,846042,DLR
2016-05-04,88.84,91.58,88.84,91.44,916750,DLR
2016-05-05,91.32,92.25,90.78,91.45,861044,DLR
2016-05-06,91.2,92.63,90.86,92.18,1076389,DLR
2016-05-09,92.27,93.25,91.7,93.16,1105314,DLR
2016-05-10,93.19,93.64,92.76,93.63,1120280,DLR
2016-05-11,93.22,93.75,92.51,93.01,892385,DLR
2016-05-12,93.26,95.07,92.85,94.67,859223,DLR
2016-05-13,94.89,94.96,93.33,94.4,958520,DLR
2016-05-16,97.55,98.49,95.95,97.28,4811330,DLR
2016-05-17,95.29,95.68,93.35,95.41,33780244,DLR
2016-05-18,94.98,95.08,92.85,93.56,5544157,DLR
2016-05-19,92.85,93.14,90.89,92.69,2593040,DLR
2016-05-20,93.37,94.17,92.89,93.75,1858461,DLR
2016-05-23,93.96,94.25,93.28,94.22,1323326,DLR
2016-05-24,94.67,95.35,93.64,94.17,1641585,DLR
2016-05-25,94.23,95.41,93.33,95.08,1519407,DLR
2016-05-26,94.96,95.05,94.42,94.8,1137925,DLR
2016-05-27,94.78,95.57,94.52,94.66,1637510,DLR
2016-05-31,94.87,95.81,94.31,95.45,2718880,DLR
2016-06-01,95.4,95.72,94.34,95.59,2135961,DLR
2016-06-02,95.4,97.235,95.23,97.13,1785614,DLR
2016-06-03,97.5,98.64,96.93,98.44,1507063,DLR
2016-06-06,98.35,99.875,98.27,99.67,2850265,DLR
2016-06-07,99.67,102.54,99.67,102.06,2440090,DLR
2016-06-08,101.78,102.68,101.02,102.6,1380048,DLR
2016-06-09,102.58,103.08,102.14,102.84,1218563,DLR
2016-06-10,102.41,102.99,101.68,102.33,1509135,DLR
2016-06-13,101.99,101.99,100.07,100.24,1936793,DLR
2016-06-14,100.21,100.835,99.47,100.36,1761528,DLR
2016-06-15,100.53,100.75,100.0,100.34,1739584,DLR
2016-06-16,100.22,101.74,100.07,101.67,1596106,DLR
2016-06-17,101.6,102.51,100.33,102.11,3924547,DLR
2016-06-20,102.82,103.62,102.36,102.4,1595264,DLR
2016-06-21,102.44,104.25,102.44,104.01,1337921,DLR
2016-06-22,104.0,104.62,103.74,104.47,1212258,DLR
2016-06-23,104.8,105.37,104.0,104.82,1344448,DLR
2016-06-24,102.84,104.81,102.0,103.59,2274314,DLR
2016-06-27,103.35,104.36,102.5,104.12,1466186,DLR
2016-06-28,104.75,107.07,104.51,106.64,2277199,DLR
2016-06-29,107.42,108.29,107.01,108.2,1616363,DLR
2016-06-30,108.51,109.0799,107.69,108.99,1205297,DLR
2016-07-01,109.35,109.95,107.86,109.0,1237196,DLR
2016-07-05,109.01,111.25,109.01,111.23,1668635,DLR
2016-07-06,111.23,113.21,111.07,112.1,2034238,DLR
2016-07-07,111.89,112.05,108.59,109.04,2240189,DLR
2016-07-08,109.61,110.745,109.42,110.24,1358960,DLR
2016-07-11,110.32,110.48,108.67,109.85,1194556,DLR
2016-07-12,109.98,110.17,108.29,109.63,1895851,DLR
2016-07-13,110.0,110.66,109.0,109.82,2028860,DLR
2016-07-14,109.53,109.96,106.24,107.04,2392912,DLR
2016-07-15,107.03,107.59,105.86,106.56,2426091,DLR
2016-07-18,106.18,106.72,105.56,105.91,1566070,DLR
2016-07-19,105.22,106.02,105.055,106.0,1605580,DLR
2016-07-20,106.03,106.499,103.81,104.88,1589505,DLR
2016-07-21,104.8,104.8,101.26,102.06,3418339,DLR
2016-07-22,102.28,106.45,102.06,105.65,2431568,DLR
2016-07-25,105.97,106.55,104.2322,104.96,1133876,DLR
2016-07-26,105.12,105.54,104.56,105.16,924564,DLR
2016-07-27,105.13,105.94,104.7,105.39,1533751,DLR
2016-07-28,105.59,108.12,105.54,107.69,1705316,DLR
2016-07-29,105.05,106.0,101.36,104.46,3325681,DLR
2016-08-01,104.69,106.68,104.66,106.68,1561112,DLR
2016-08-02,106.1,106.68,103.86,104.62,1948520,DLR
2016-08-03,104.2,104.5,101.371,102.07,2158197,DLR
2016-08-04,102.58,103.32,101.99,103.07,1506077,DLR
2016-08-05,103.18,103.18,100.233,100.95,1347194,DLR
2016-08-08,100.84,100.95,99.58,100.34,1488473,DLR
2016-08-09,100.43,101.9,99.1,101.9,1544849,DLR
2016-08-10,101.77,102.35,101.3,101.61,954508,DLR
2016-08-11,101.67,102.07,100.36,101.64,1012785,DLR
2016-08-12,102.24,104.55,101.67,103.24,1327627,DLR
2016-08-15,103.13,103.72,101.51,101.8,986225,DLR
2016-08-16,101.43,101.43,99.85,100.67,1146308,DLR
2016-08-17,101.0,102.13,100.23,101.78,1106983,DLR
2016-08-18,101.96,102.21,100.92,101.22,982851,DLR
2016-08-19,101.18,101.42,100.45,101.02,1064267,DLR
2016-08-22,101.41,102.2699,100.87,101.61,1414950,DLR
2016-08-23,101.24,101.572,99.27,99.65,1375552,DLR
2016-08-24,99.72,100.13,98.31,98.88,1232938,DLR
2016-08-25,98.73,99.69,98.19,98.77,998351,DLR
2016-08-26,98.82,101.0,98.28,99.46,1861492,DLR
2016-08-29,99.75,100.78,99.6701,100.68,1156813,DLR
2016-08-30,100.76,100.86,98.66,99.02,1073279,DLR
2016-08-31,98.74,99.46,98.17,99.09,2359835,DLR
2016-09-01,99.0,99.52,98.28,99.45,1269543,DLR
2016-09-02,99.81,102.64,99.81,100.1,1260402,DLR
2016-09-06,100.45,102.21,99.1,101.9,1576545,DLR
2016-09-07,101.89,101.99,100.47,101.79,1146602,DLR
2016-09-08,101.28,101.28,100.08,100.46,1560310,DLR
2016-09-09,99.39,99.96,96.27,96.27,2175644,DLR
2016-09-12,95.75,96.78,94.67,96.1,2838079,DLR
2016-09-13,94.32,94.71,92.67,93.03,2712011,DLR
2016-09-14,93.43,93.64,91.7,92.05,2475001,DLR
2016-09-15,92.05,92.83,91.27,92.67,1669335,DLR
2016-09-16,92.37,92.7,91.825,92.6,2389620,DLR
2016-09-19,93.2,94.06,92.42,93.72,2042502,DLR
2016-09-20,94.34,94.64,93.8,94.06,1932893,DLR
2016-09-21,94.04,95.61,93.5,95.49,1795969,DLR
2016-09-22,95.99,98.94,95.99,98.09,2206215,DLR
2016-09-23,97.61,98.73,96.93,97.95,2209675,DLR
2016-09-26,97.3,98.14,96.72,97.64,6213061,DLR
2016-09-27,98.15,98.2,96.61,96.84,1821163,DLR
2016-09-28,99.16,99.84,98.605,99.26,2878432,DLR
2016-09-29,98.83,99.14,97.13,98.0,2346945,DLR
2016-09-30,98.5,99.43,96.28,97.12,2945806,DLR
2016-10-03,96.76,96.76,93.75,94.6,1594476,DLR
2016-10-04,93.99,94.0,91.19,92.18,2092240,DLR
2016-10-05,92.26,92.5,89.6,90.83,1787985,DLR
2016-10-06,90.13,91.97,89.18,90.99,1800596,DLR
2016-10-07,91.44,93.77,90.73,91.62,1293608,DLR
2016-10-10,91.66,93.06,91.66,92.5,1145992,DLR
2016-10-11,92.41,92.725,91.08,91.52,693453,DLR
2016-10-12,91.71,93.41,91.21,93.32,895278,DLR
2016-10-13,93.06,94.71,92.45,94.58,1221850,DLR
2016-10-14,94.7,95.7,93.69,94.71,1044114,DLR
2016-10-17,94.76,95.3,94.335,94.94,714195,DLR
2016-10-18,95.75,97.11,95.06,96.57,939678,DLR
2016-10-19,96.75,97.11,95.43,96.5,795727,DLR
2016-10-20,96.42,97.18,95.82,96.01,898550,DLR
2016-10-21,95.27,96.2,95.031,95.68,756683,DLR
2016-10-24,96.41,97.12,95.32,95.98,995007,DLR
2016-10-25,96.17,97.03,94.76,96.9,929528,DLR
2016-10-26,96.27,97.17,95.61,96.55,1578861,DLR
2016-10-27,97.66,97.66,90.65,92.02,2288569,DLR
2016-10-28,92.12,93.87,90.51,92.61,1597369,DLR
2016-10-31,93.11,93.62,91.96,93.43,1187234,DLR
2016-11-01,93.43,93.71,89.34,89.78,1665047,DLR
2016-11-02,89.87,90.29,88.19,88.21,1680490,DLR
2016-11-03,88.17,88.84,86.56,88.7,1679510,DLR
2016-11-04,88.92,91.1,88.42,90.83,1418662,DLR
2016-11-07,92.04,94.02,92.04,93.31,2063981,DLR
2016-11-08,93.63,95.47,92.37,94.88,1845692,DLR
2016-11-09,92.07,93.13,90.24,91.23,2363024,DLR
2016-11-10,90.84,91.32,87.425,88.23,3058302,DLR
2016-11-11,88.23,89.46,87.12,87.93,3516806,DLR
2016-11-14,87.78,89.99,85.63,89.97,2071638,DLR
2016-11-15,90.1,92.09,89.72,90.61,1452837,DLR
2016-11-16,89.98,90.375,88.15,89.14,1434206,DLR
2016-11-17,89.11,89.79,86.19,87.54,1985468,DLR
2016-11-18,87.95,89.17,86.7,88.94,1654562,DLR
2016-11-21,89.7,90.87,89.04,89.3,1381590,DLR
2016-11-22,89.79,92.1,89.2,91.99,1501771,DLR
2016-11-23,91.22,92.0,89.04,89.7,1219967,DLR
2016-11-25,89.74,91.4,89.65,90.95,518352,DLR
2016-11-28,90.93,91.95,90.5,91.53,895187,DLR
2016-11-29,91.71,94.09,91.65,93.5,1482419,DLR
2016-11-30,92.97,92.97,91.63,92.33,1722247,DLR
2016-12-01,91.59,92.12,88.22,88.64,2081734,DLR
2016-12-02,88.66,90.82,88.65,89.1,1218285,DLR
2016-12-05,89.19,90.26,89.1,89.84,984452,DLR
2016-12-06,90.17,91.47,89.5,89.73,1575375,DLR
2016-12-07,90.15,92.49,90.12,92.25,1156203,DLR
2016-12-08,92.9,94.45,92.41,94.21,1596458,DLR
2016-12-09,94.75,95.7,93.43,94.01,1211364,DLR
2016-12-12,93.75,96.92,93.75,96.47,2111972,DLR
2016-12-13,96.47,97.21,94.86,96.68,1896185,DLR
2016-12-14,97.0,97.09,94.4,94.53,1433262,DLR
2016-12-15,94.18,96.02,93.39,94.33,1289563,DLR
2016-12-16,95.12,96.59,94.21,94.59,3071589,DLR
2016-12-19,96.04,96.63,94.895,96.6,1079610,DLR
2016-12-20,96.59,98.14,95.36,95.75,1537474,DLR
2016-12-21,95.85,97.84,95.27,95.32,1171794,DLR
2016-12-22,95.16,96.52,94.62,96.19,815749,DLR
2016-12-23,96.47,97.32,96.12,96.35,1736543,DLR
2016-12-27,96.64,97.18,96.0,96.42,509950,DLR
2016-12-28,96.65,96.909,95.5,96.02,875830,DLR
2016-12-29,96.21,98.755,96.1002,98.41,1184532,DLR
2016-12-30,98.15,98.785,97.4,98.26,1305757,DLR
2017-01-03,98.89,99.39,98.03,99.36,1412571,DLR
2017-01-04,99.43,103.43,99.13,102.51,2490738,DLR
2017-01-05,102.29,105.32,101.77,105.24,2819820,DLR
2017-01-06,104.89,105.23,103.69,104.04,1262269,DLR
2017-01-09,103.62,103.8695,102.02,102.8,1494302,DLR
2017-01-10,103.01,103.28,101.9675,102.36,1230003,DLR
2017-01-11,102.17,103.29,101.95,102.2,935637,DLR
2017-01-12,102.04,103.21,101.57,102.5,1058513,DLR
2017-01-13,102.24,102.94,102.09,102.29,718719,DLR
2017-01-17,102.89,103.77,102.5,103.34,1412970,DLR
2017-01-18,102.94,105.0,102.85,104.63,1854497,DLR
2017-01-19,103.78,104.9,103.1039,104.75,983080,DLR
2017-01-20,105.1,106.4,105.07,105.8,1526804,DLR
2017-01-23,105.7,106.39,105.52,106.05,990314,DLR
2017-01-24,106.09,107.72,105.77,107.35,1175640,DLR
2017-01-25,107.3,108.0,106.5,107.39,1302409,DLR
2017-01-26,107.59,108.35,107.0,107.57,1296008,DLR
2017-01-27,107.76,107.799,105.93,106.43,849420,DLR
2017-01-30,106.54,106.54,105.76,106.42,774036,DLR
2017-01-31,106.59,108.07,106.59,107.63,1303893,DLR
2017-02-01,107.47,107.755,106.22,106.4,1019948,DLR
2017-02-02,106.7,107.5,106.22,106.87,955690,DLR
2017-02-03,107.72,109.0,107.39,107.75,964114,DLR
2017-02-06,107.37,107.61,105.54,106.89,1446509,DLR
2017-02-07,107.01,107.8067,106.58,107.14,663193,DLR
2017-02-08,107.27,108.5434,106.63,107.75,868094,DLR
2017-02-09,107.82,108.18,106.66,107.77,712825,DLR
2017-02-10,107.72,108.08,106.18,107.2,1801630,DLR
2017-02-13,107.65,107.97,107.0,107.24,1115861,DLR
2017-02-14,107.2,107.2,105.0,105.3,1837548,DLR
2017-02-15,104.86,104.86,103.44,104.43,2573495,DLR
2017-02-16,104.74,105.59,102.82,103.14,2274243,DLR
2017-02-17,105.07,106.0,101.7,104.15,2336762,DLR
2017-02-21,104.15,104.97,103.88,104.72,1520183,DLR
2017-02-22,104.61,105.8,103.23,103.7,1317301,DLR
2017-02-23,104.1,106.07,103.54,105.83,1299476,DLR
2017-02-24,105.97,108.41,105.55,107.83,1403747,DLR
2017-02-27,108.03,108.44,107.46,107.61,670981,DLR
2017-02-28,107.63,108.43,106.87,108.0,1348625,DLR
2017-03-01,107.43,108.55,106.27,108.04,1229503,DLR
2017-03-02,107.99,108.63,106.44,107.36,908261,DLR
2017-03-03,107.18,108.54,106.655,108.33,798944,DLR
2017-03-06,108.0,108.16,106.94,107.7,667304,DLR
2017-03-07,107.25,108.22,106.85,107.48,642108,DLR
2017-03-08,107.21,107.21,104.29,104.38,1769872,DLR
2017-03-09,104.31,104.9495,103.2401,103.98,1427956,DLR
2017-03-10,104.79,105.88,103.39,103.9,870925,DLR
2017-03-13,103.33,103.49,101.85,103.16,1121453,DLR
2017-03-14,103.15,103.16,102.11,102.4,862327,DLR
2017-03-15,103.0,104.77,103.0,104.51,2187948,DLR
2017-03-16,104.4,104.85,102.95,103.41,1158100,DLR
2017-03-17,103.6,104.28,102.88,102.89,1790746,DLR
2017-03-20,102.95,104.38,102.94,103.73,1261882,DLR
2017-03-21,104.11,105.0,103.35,103.46,885282,DLR
2017-03-22,104.1,104.88,103.45,104.63,970642,DLR
2017-03-23,104.61,105.82,104.16,104.9,762930,DLR
2017-03-24,105.11,105.52,103.67,103.74,1230614,DLR
2017-03-27,103.55,103.94,102.19,102.8,678332,DLR
2017-03-28,103.0,103.64,102.22,103.5,664604,DLR
2017-03-29,103.46,105.5,103.375,105.37,1140312,DLR
2017-03-30,105.01,105.75,104.54,105.44,791768,DLR
2017-03-31,105.13,106.67,105.03,106.39,1157189,DLR
2017-04-03,106.4,106.6168,105.1701,106.19,896379,DLR
2017-04-04,106.2,106.45,105.55,105.88,695649,DLR
2017-04-05,105.79,107.78,105.57,106.88,831559,DLR
2017-04-06,106.97,108.32,106.34,108.23,933805,DLR
2017-04-07,108.13,109.41,107.8,108.7,886957,DLR
2017-04-10,108.66,109.55,108.3993,109.3,953525,DLR
2017-04-11,109.39,109.795,108.67,109.42,637042,DLR
2017-04-12,109.44,110.0,109.02,109.92,798199,DLR
2017-04-13,109.92,110.11,109.36,109.61,577810,DLR
2017-04-17,109.95,111.25,109.56,111.24,689090,DLR
2017-04-18,111.11,112.33,110.91,112.0,1422966,DLR
2017-04-19,112.0,113.14,111.64,113.02,1157964,DLR
2017-04-20,113.03,113.58,112.62,113.28,1058440,DLR
2017-04-21,113.17,113.715,112.72,112.88,823450,DLR
2017-04-24,113.27,113.68,111.26,111.95,1425530,DLR
2017-04-25,112.2,112.63,111.9,112.09,633369,DLR
2017-04-26,111.9,111.94,111.1,111.22,789937,DLR
2017-04-27,111.36,113.55,111.23,113.29,1105980,DLR
2017-04-28,113.0,115.47,112.75,114.84,1891549,DLR
2017-05-01,115.2,115.35,113.71,114.26,1287608,DLR
2017-05-02,114.42,114.5,112.4,112.77,1129985,DLR
2017-05-03,113.37,113.37,111.48,111.51,986499,DLR
2017-05-04,111.43,111.91,110.25,111.87,1154804,DLR
2017-05-05,112.05,113.87,112.05,113.81,650802,DLR
2017-05-08,114.17,114.2614,112.61,113.54,692181,DLR
2017-05-09,113.7,114.6,113.17,114.0,823991,DLR
2017-05-10,113.95,114.91,113.71,114.43,656835,DLR
2017-05-11,114.12,114.47,113.36,113.67,610602,DLR
2017-05-12,113.64,115.31,113.45,115.08,682975,DLR
2017-05-15,114.99,116.08,114.75,115.96,774071,DLR
2017-05-16,115.83,115.97,114.62,115.22,593517,DLR
2017-05-17,113.56,115.98,112.68,115.21,1186611,DLR
2017-05-18,115.21,115.21,113.36,114.66,852785,DLR
2017-05-19,114.7,115.91,114.14,114.84,813599,DLR
2017-05-22,115.18,116.63,114.45,115.88,992187,DLR
2017-05-23,116.24,116.57,115.83,116.19,697236,DLR
2017-05-24,116.32,117.76,116.32,117.17,711621,DLR
2017-05-25,117.36,119.46,116.8,118.76,828709,DLR
2017-05-26,118.86,119.14,116.96,117.81,502834,DLR
2017-05-30,117.36,118.56,117.3501,118.0,580859,DLR
2017-05-31,118.12,118.93,117.42,118.19,1146339,DLR
2017-06-01,118.18,118.5,117.47,117.8,1283514,DLR
2017-06-02,118.29,119.77,118.19,119.77,780883,DLR
2017-06-05,119.72,119.92,118.46,118.96,741880,DLR
2017-06-06,119.01,120.04,118.46,118.83,569403,DLR
2017-06-07,118.9,119.5,117.77,118.02,994860,DLR
2017-06-08,118.32,118.9499,115.1,116.75,1058750,DLR
2017-06-09,113.95,117.99,111.67,113.32,7069048,DLR
2017-06-12,113.28,114.72,110.87,114.7,3072297,DLR
2017-06-13,113.8,115.39,113.1,115.36,1704065,DLR
2017-06-14,116.57,118.7,115.34,117.45,2163582,DLR
2017-06-15,117.0,118.54,116.525,117.75,1226025,DLR
2017-06-16,118.02,118.18,115.9613,116.61,1832038,DLR
2017-06-19,117.47,117.47,115.46,116.55,1312529,DLR
2017-06-20,116.59,117.83,116.32,117.64,1238734,DLR
2017-06-21,117.53,119.17,117.465,119.08,1373773,DLR
2017-06-22,119.14,120.69,118.3,120.42,1802008,DLR
2017-06-23,120.27,121.5,120.0809,120.54,2166393,DLR
2017-06-26,120.99,121.53,119.79,120.15,1573608,DLR
2017-06-27,119.87,120.0,116.58,116.64,1524275,DLR
2017-06-28,116.89,117.065,114.7,115.36,1460924,DLR
2017-06-29,114.92,115.15,111.85,112.93,1750090,DLR
2017-06-30,112.76,113.57,112.35,112.95,1977239,DLR
2017-07-03,113.54,113.776,111.935,113.31,684741,DLR
2017-07-05,113.17,113.73,110.34,111.0,1375217,DLR
2017-07-06,110.54,110.93,108.73,109.36,1125594,DLR
2017-07-07,109.7,111.0,109.35,110.15,879313,DLR
2017-07-10,110.39,111.26,110.015,110.06,1242483,DLR
2017-07-11,109.99,110.64,109.03,109.6,1065099,DLR
2017-07-12,110.39,112.23,109.98,112.0,1116763,DLR
2017-07-13,111.95,112.79,111.38,112.5,1203036,DLR
2017-07-14,113.22,114.2,112.1,112.43,948482,DLR
2017-07-17,112.14,112.78,111.58,112.71,1224955,DLR
2017-07-18,112.59,113.4587,112.27,113.01,939386,DLR
2017-07-19,112.56,113.18,111.48,112.35,1257254,DLR
2017-07-20,112.5,113.12,112.04,112.11,1201601,DLR
2017-07-21,112.09,112.74,111.77,112.46,608779,DLR
2017-07-24,112.5,113.6525,112.01,113.25,711684,DLR
2017-07-25,113.4,113.4,111.89,112.44,762437,DLR
2017-07-26,112.39,113.5,112.11,113.32,634903,DLR
2017-07-27,113.32,114.67,112.38,114.15,1508065,DLR
2017-07-28,114.11,114.89,112.2,113.18,1406262,DLR
2017-07-31,113.0,115.44,112.6983,115.34,1525110,DLR
2017-08-01,115.71,116.43,114.9,115.2,795156,DLR
2017-08-02,117.55,117.555,116.15,117.13,1230949,DLR
2017-08-03,117.11,117.2,115.05,115.75,1043655,DLR
2017-08-04,115.71,116.43,114.9,115.2,795156,DLR
2017-08-07,115.2,115.37,114.12,114.56,673350,DLR
2017-08-08,114.32,114.57,113.39,113.77,825056,DLR
2017-08-09,114.0,114.62,113.44,114.41,656944,DLR
2017-08-10,114.08,114.53,112.82,112.85,1471711,DLR
2017-08-11,113.04,113.17,110.67,111.82,1282903,DLR
2017-08-14,112.54,115.13,112.3,114.85,1019806,DLR
2017-08-15,114.72,115.16,113.58,115.13,716394,DLR
2017-08-16,115.14,116.84,115.01,116.49,902393,DLR
2017-08-17,116.38,116.874,115.3,115.49,910921,DLR
2017-08-18,115.17,115.47,113.89,114.86,802498,DLR
2017-08-21,115.0,116.8,114.69,116.44,717858,DLR
2017-08-22,116.46,118.07,116.19,117.63,806041,DLR
2017-08-23,117.59,118.58,117.04,118.14,702665,DLR
2017-08-24,118.38,118.86,117.65,117.94,1034716,DLR
2017-08-25,118.62,118.8,117.57,118.14,646608,DLR
2017-08-28,118.29,118.89,116.9,117.57,793195,DLR
2017-08-29,117.55,118.0,116.77,117.37,858955,DLR
2017-08-30,117.12,118.06,117.025,118.06,500763,DLR
2017-08-31,118.3,119.0,117.89,118.34,1093368,DLR
2017-09-01,118.42,118.42,117.24,117.71,702306,DLR
2017-09-05,117.74,119.24,117.085,119.18,1017511,DLR
2017-09-06,119.45,120.21,118.46,119.69,1199027,DLR
2017-09-07,119.97,122.13,119.455,121.43,1551978,DLR
2017-09-08,120.71,121.22,120.01,120.63,960176,DLR
2017-09-11,121.77,127.23,121.77,126.04,2939992,DLR
2017-09-12,125.9,126.51,123.81,124.78,2026376,DLR
2017-09-13,124.47,124.7,120.01,121.54,4572608,DLR
2017-09-14,120.85,121.05,118.5,120.93,2744949,DLR
2017-09-15,120.79,121.09,117.0,117.59,9754053,DLR
2017-09-18,117.72,118.03,116.17,117.1,2023871,DLR
2017-09-19,117.21,117.445,115.65,117.26,2015787,DLR
2017-09-20,117.65,117.75,114.15,114.95,1728706,DLR
2017-09-21,115.14,117.62,115.01,116.23,2074257,DLR
2017-09-22,116.4,116.55,113.904,114.51,2040956,DLR
2017-09-25,114.51,114.74,113.75,114.22,1335527,DLR
2017-09-26,114.2,114.33,113.21,113.29,1418909,DLR
2017-09-27,113.04,115.26,112.14,115.25,1886719,DLR
2017-09-28,114.78,116.18,114.44,116.16,1341698,DLR
2017-09-29,115.84,118.6,115.79,118.33,2152910,DLR
2017-10-02,118.66,119.3,118.17,118.46,1485440,DLR
2017-10-03,118.33,118.56,116.36,116.5,1060127,DLR
2017-10-04,116.18,117.0817,115.065,117.05,1654824,DLR
2017-10-05,117.05,118.44,116.26,118.41,1388351,DLR
2017-10-06,118.1,118.39,117.09,118.22,1224751,DLR
2017-10-09,118.21,119.33,118.11,118.96,685230,DLR
2017-10-10,119.23,120.72,118.88,119.76,1121734,DLR
2017-10-11,119.74,121.17,119.47,120.62,1057049,DLR
2017-10-12,121.2,122.78,120.81,122.75,972719,DLR
2017-10-13,123.0,123.18,121.39,121.78,1026235,DLR
2017-10-16,121.51,122.19,121.17,121.74,1243652,DLR
2017-10-17,121.58,123.14,121.46,122.72,1201989,DLR
2017-10-18,122.51,123.94,122.33,123.85,901044,DLR
2017-10-19,123.07,123.99,122.5,123.88,800928,DLR
2017-10-20,124.0,124.1573,123.0,123.39,774105,DLR
2017-10-23,122.16,123.58,120.06,120.22,1610044,DLR
2017-10-24,120.34,121.59,119.78,121.19,1214817,DLR
2017-10-25,121.01,123.5,121.01,123.28,1466384,DLR
2017-10-26,122.85,123.5,115.6,115.81,2865399,DLR
2017-10-27,115.62,117.1,114.51,116.55,1380419,DLR
2017-10-30,116.55,118.5,116.46,117.59,970681,DLR
2017-10-31,117.74,118.55,116.8501,118.44,961118,DLR
2017-11-01,118.85,118.85,116.86,116.94,934081,DLR
2017-11-02,117.29,119.3,116.97,118.77,1412832,DLR
2017-11-03,118.15,119.645,117.61,119.06,765935,DLR
2017-11-06,119.67,122.08,119.67,121.83,992220,DLR
2017-11-07,121.56,122.02,120.48,122.01,1131150,DLR
2017-11-08,121.98,123.99,121.4,123.5,1454053,DLR
2017-11-09,123.17,123.38,122.1,122.24,732826,DLR
2017-11-10,121.86,121.95,120.48,120.85,988947,DLR
2017-11-13,121.21,123.84,120.68,122.7,1012813,DLR
2017-11-14,122.28,123.42,121.66,122.72,1065627,DLR
2017-11-15,123.1,123.27,119.99,120.15,689508,DLR
2017-11-16,120.17,121.25,119.61,120.27,1364863,DLR
2017-11-17,119.75,120.0,117.84,118.11,800934,DLR
2017-11-20,118.1,118.61,117.34,117.41,909343,DLR
2017-11-21,117.63,118.49,117.06,118.28,1217777,DLR
2017-11-22,118.36,118.68,117.0,117.21,689054,DLR
2017-11-24,117.35,117.9,116.56,117.54,359187,DLR
2017-11-27,117.87,118.32,117.38,118.06,1177325,DLR
2017-11-28,117.92,118.94,117.54,118.53,1198905,DLR
2017-11-29,118.35,118.655,115.9,116.99,1799775,DLR
2017-11-30,117.4,118.09,116.48,116.7,3501833,DLR
2017-12-01,117.11,118.82,116.2,118.81,1108611,DLR
2017-12-04,118.69,118.8,110.485,110.59,2484872,DLR
2017-12-05,110.49,113.75,110.09,113.02,1828143,DLR
2017-12-06,112.57,113.89,112.16,112.64,1001262,DLR
2017-12-07,112.74,114.89,111.78,114.14,1210901,DLR
2017-12-08,114.82,115.83,114.3,114.81,1077004,DLR
2017-12-11,114.71,115.09,113.55,114.95,860295,DLR
2017-12-12,114.84,115.44,113.48,114.9,1110941,DLR
2017-12-13,115.14,115.929,115.02,115.31,1226017,DLR
2017-12-14,114.21,115.63,114.08,115.27,765089,DLR
2017-12-15,115.82,116.17,114.33,114.46,2215470,DLR
2017-12-18,114.95,115.26,114.04,114.1,910746,DLR
2017-12-19,114.12,114.61,111.66,111.78,1450482,DLR
2017-12-20,110.82,111.78,110.07,110.42,1620014,DLR
2017-12-21,110.76,110.8763,109.19,109.31,988745,DLR
2017-12-22,109.58,111.39,109.57,110.98,1271388,DLR
2017-12-26,111.06,112.32,110.391,111.59,648664,DLR
2017-12-27,111.84,113.52,111.8,112.5,920008,DLR
2017-12-28,112.4,114.07,112.35,114.03,1010018,DLR
2017-12-29,114.3,114.71,113.8076,113.9,690908,DLR
2018-01-02,114.04,114.21,111.98,112.66,1224367,DLR
2018-01-03,113.19,115.08,113.1,113.69,1472822,DLR
2018-01-04,113.51,113.81,112.01,112.28,1458468,DLR
2018-01-05,112.88,113.71,112.59,113.0,1066944,DLR
2018-01-08,113.0,114.7,112.99,114.15,834724,DLR
2018-01-09,114.26,114.55,112.5,112.6,947279,DLR
2018-01-10,112.63,112.7099,109.0,109.54,1650611,DLR
2018-01-11,109.84,109.99,107.23,107.94,1714596,DLR
2018-01-12,107.39,107.87,104.72,105.78,1907815,DLR
2018-01-16,106.51,109.73,106.48,107.48,1889444,DLR
2018-01-17,107.1,107.83,104.52,107.01,2366230,DLR
2018-01-18,106.26,107.57,105.9,106.96,1839534,DLR
2018-01-19,107.24,107.5,106.1,107.3,1467535,DLR
2018-01-22,107.39,109.35,107.11,109.34,1566281,DLR
2018-01-23,109.48,111.64,108.62,111.11,1445450,DLR
2018-01-24,111.11,111.42,110.25,110.85,1021704,DLR
2018-01-25,110.74,111.89,110.62,111.41,1157085,DLR
2018-01-26,111.63,112.05,110.98,111.65,1375496,DLR
2018-01-29,112.43,112.43,107.31,107.37,1413176,DLR
2018-01-30,107.02,107.7,106.41,106.56,1471023,DLR
2018-01-31,106.75,112.07,106.75,111.95,2538117,DLR
2018-02-01,111.96,112.23,107.45,107.98,1784921,DLR
2018-02-02,106.72,108.03,105.4,107.71,1562448,DLR
2018-02-05,107.25,108.91,104.33,104.33,1868040,DLR
2018-02-06,103.36,105.08,101.101,104.5,2238518,DLR
2018-02-07,104.23,106.6974,103.91,104.17,1335659,DLR
2013-02-08,39.41,41.33,39.33,41.06,3308538,DLTR
2013-02-11,41.26,41.36,40.35,40.96,2462242,DLTR
2013-02-12,40.83,40.96,40.0,40.23,2273829,DLTR
2013-02-13,40.23,40.53,39.46,39.72,2992818,DLTR
2013-02-14,39.47,40.12,38.43,39.93,4254197,DLTR
2013-02-15,39.9,41.86,39.664,41.12,10303163,DLTR
2013-02-19,41.12,41.2,39.86,40.4,4698983,DLTR
2013-02-20,40.35,40.7,39.98,40.29,3301234,DLTR
2013-02-21,40.25,41.94,40.1,41.46,5620763,DLTR
2013-02-22,41.69,41.93,41.18,41.89,3258873,DLTR
2013-02-25,41.91,41.98,40.82,40.82,4879740,DLTR
2013-02-26,40.76,41.25,40.65,41.08,4751746,DLTR
2013-02-27,43.5,46.71,43.5,45.39,10563106,DLTR
2013-02-28,45.25,45.98,45.01,45.185,6105759,DLTR
2013-03-01,45.02,46.16,44.62,46.11,3607493,DLTR
2013-03-04,45.85,46.5,45.69,46.48,3552002,DLTR
2013-03-05,46.75,46.76,45.562,46.0,3529583,DLTR
2013-03-06,46.31,46.45,45.19,45.47,2544279,DLTR
2013-03-07,45.46,45.58,44.88,45.1,1975387,DLTR
2013-03-08,45.47,45.5,44.865,45.03,2491104,DLTR
2013-03-11,44.89,45.54,44.81,45.01,1861732,DLTR
2013-03-12,44.88,45.1695,44.53,44.64,1813809,DLTR
2013-03-13,45.44,45.44,44.66,45.05,1645392,DLTR
2013-03-14,45.01,45.21,44.79,44.96,1606562,DLTR
2013-03-15,44.8,45.1,44.13,44.24,2630328,DLTR
2013-03-18,44.73,44.92,43.675,44.91,1963384,DLTR
2013-03-19,44.64,45.35,44.15,44.37,2323957,DLTR
2013-03-20,44.81,46.33,44.765,46.16,2652891,DLTR
2013-03-21,45.7,46.64,45.51,46.34,2610775,DLTR
2013-03-22,46.32,47.23,45.94,46.84,3068677,DLTR
2013-03-25,47.48,48.61,46.66,47.02,3426288,DLTR
2013-03-26,47.19,48.39,47.05,48.35,3363224,DLTR
2013-03-27,47.77,48.245,47.6,47.86,1814082,DLTR
2013-03-28,47.77,48.47,47.33,48.43,2597665,DLTR
2013-04-01,48.56,48.57,47.4,47.6,2387156,DLTR
2013-04-02,47.93,48.0,47.05,47.32,1773874,DLTR
2013-04-03,48.35,48.44,47.16,47.26,3013286,DLTR
2013-04-04,47.25,47.71,47.12,47.67,2116801,DLTR
2013-04-05,46.85,47.25,46.63,46.97,2012008,DLTR
2013-04-08,47.06,47.38,46.51,47.03,1612759,DLTR
2013-04-09,46.92,46.96,45.57,45.99,4093807,DLTR
2013-04-10,45.69,46.81,45.672,46.12,4465050,DLTR
2013-04-11,46.35,47.4,46.35,47.28,2550258,DLTR
2013-04-12,47.33,47.85,47.12,47.82,1641812,DLTR
2013-04-15,47.48,47.98,46.77,46.88,1915573,DLTR
2013-04-16,47.06,47.82,46.45,47.73,1660814,DLTR
2013-04-17,47.28,47.62,46.89,47.37,1342315,DLTR
2013-04-18,47.67,47.67,46.36,47.01,1674061,DLTR
2013-04-19,46.86,47.47,46.62,47.47,1277813,DLTR
2013-04-22,47.45,47.83,46.875,47.71,1406414,DLTR
2013-04-23,47.82,48.41,47.71,48.2,1515061,DLTR
2013-04-24,48.38,48.6,47.9,48.175,1091239,DLTR
2013-04-25,48.48,48.85,48.32,48.6,1760840,DLTR
2013-04-26,48.44,48.6,47.87,47.95,1507521,DLTR
2013-04-29,48.09,48.34,47.66,47.79,1385580,DLTR
2013-04-30,47.65,47.73,46.875,47.56,2334617,DLTR
2013-05-01,47.64,48.24,47.57,47.81,1290796,DLTR
2013-05-02,47.85,48.72,47.72,48.42,1357432,DLTR
2013-05-03,48.84,48.915,48.36,48.66,1588543,DLTR
2013-05-06,48.52,49.0,48.4,48.7,1549005,DLTR
2013-05-07,48.64,49.55,48.13,49.5,1772273,DLTR
2013-05-08,49.49,49.85,49.12,49.39,1414032,DLTR
2013-05-09,49.4,49.8,48.87,49.06,1019971,DLTR
2013-05-10,49.17,49.56,49.0,49.28,1001544,DLTR
2013-05-13,49.08,49.28,48.66,49.07,1431344,DLTR
2013-05-14,49.1,49.54,49.07,49.16,1285995,DLTR
2013-05-15,49.25,50.465,48.81,50.28,1707721,DLTR
2013-05-16,49.99,50.64,49.55,49.75,1268194,DLTR
2013-05-17,50.24,50.27,49.29,49.76,2508381,DLTR
2013-05-20,49.68,49.75,49.27,49.47,1287768,DLTR
2013-05-21,49.6,49.68,49.35,49.38,1663095,DLTR
2013-05-22,49.54,49.64,48.08,48.37,3215115,DLTR
2013-05-23,49.9,51.2,48.63,50.19,4432929,DLTR
2013-05-24,50.01,50.3299,49.86,50.24,1996903,DLTR
2013-05-28,50.68,50.975,50.225,50.56,1347806,DLTR
2013-05-29,50.23,50.5,49.42,49.77,2124242,DLTR
2013-05-30,49.7,49.99,48.97,49.0,1596195,DLTR
2013-05-31,48.94,49.38,47.7,48.04,2473130,DLTR
2013-06-03,48.5,50.07,48.38,49.17,2109132,DLTR
2013-06-04,48.68,49.51,48.18,48.55,2667111,DLTR
2013-06-05,48.57,49.04,47.99,48.12,1158112,DLTR
2013-06-06,48.62,49.3,48.11,49.28,1919209,DLTR
2013-06-07,49.29,50.13,49.28,49.69,1199516,DLTR
2013-06-10,49.74,50.12,49.33,49.8,1290657,DLTR
2013-06-11,49.44,50.1199,49.02,49.83,1142004,DLTR
2013-06-12,50.1,50.18,48.54,48.56,1108358,DLTR
2013-06-13,48.61,49.59,48.3001,49.32,968787,DLTR
2013-06-14,49.27,49.72,48.86,49.12,785264,DLTR
2013-06-17,49.7,50.79,49.7,50.14,1685642,DLTR
2013-06-18,50.04,50.66,50.04,50.6,1444747,DLTR
2013-06-19,50.54,50.73,49.97,50.16,1298571,DLTR
2013-06-20,49.84,50.07,49.26,49.35,1770222,DLTR
2013-06-21,49.64,50.65,48.51,49.41,4255826,DLTR
2013-06-24,49.24,49.99,48.91,49.62,2543864,DLTR
2013-06-25,49.83,49.94,49.06,49.78,1875967,DLTR
2013-06-26,50.22,50.5,49.625,49.95,1402957,DLTR
2013-06-27,50.22,50.52,49.95,50.33,1025526,DLTR
2013-06-28,50.06,51.29,50.02,50.84,2607054,DLTR
2013-07-01,50.66,51.87,50.46,51.635,1423161,DLTR
2013-07-02,51.43,52.39,51.25,51.95,1874431,DLTR
2013-07-03,51.53,52.36,51.31,52.06,924265,DLTR
2013-07-05,52.5,53.25,51.89,53.0,1132187,DLTR
2013-07-08,53.25,53.78,52.85,53.26,1746519,DLTR
2013-07-09,53.36,53.78,52.61,52.82,1793981,DLTR
2013-07-10,53.15,54.39,52.87,54.29,2160020,DLTR
2013-07-11,54.97,55.0,53.66,54.17,1548902,DLTR
2013-07-12,54.05,54.39,53.595,53.96,1530991,DLTR
2013-07-15,53.91,54.1,53.38,53.51,1022569,DLTR
2013-07-16,53.44,53.66,53.01,53.17,1881133,DLTR
2013-07-17,53.18,53.6,52.96,53.1,1377188,DLTR
2013-07-18,53.27,53.94,53.1,53.69,889764,DLTR
2013-07-19,53.69,54.03,53.19,53.55,939569,DLTR
2013-07-22,53.82,53.91,53.25,53.71,765424,DLTR
2013-07-23,53.66,53.745,52.8,53.14,1205222,DLTR
2013-07-24,53.33,53.49,52.235,52.88,1217985,DLTR
2013-07-25,52.9,53.14,52.43,52.75,929957,DLTR
2013-07-26,52.44,53.14,52.19,53.13,888397,DLTR
2013-07-29,52.83,53.1,52.55,52.94,880743,DLTR
2013-07-30,53.2,53.67,53.11,53.39,1093088,DLTR
2013-07-31,53.71,53.98,53.52,53.65,1205583,DLTR
2013-08-01,53.81,55.02,53.81,54.43,1264169,DLTR
2013-08-02,54.5,54.52,53.74,54.38,1054785,DLTR
2013-08-05,54.06,54.36,53.99,54.34,646676,DLTR
2013-08-06,54.28,54.48,53.78,54.25,1140265,DLTR
2013-08-07,54.23,54.25,53.45,53.9,1397493,DLTR
2013-08-08,54.03,54.24,53.11,53.3,1615700,DLTR
2013-08-09,53.26,53.62,52.72,52.92,849819,DLTR
2013-08-12,52.52,52.995,52.4,52.97,1100571,DLTR
2013-08-13,52.94,53.87,52.89,53.73,907939,DLTR
2013-08-14,53.44,53.55,52.97,53.02,929513,DLTR
2013-08-15,52.68,52.68,51.25,51.28,1452201,DLTR
2013-08-16,51.05,51.26,50.33,50.45,2098559,DLTR
2013-08-19,50.52,51.25,50.35,50.91,1715511,DLTR
2013-08-20,51.25,52.28,51.25,52.0,2121570,DLTR
2013-08-21,51.97,52.34,51.48,51.84,1964703,DLTR
2013-08-22,52.2,54.92,51.7,53.13,3218662,DLTR
2013-08-23,53.34,53.55,52.675,53.29,2008060,DLTR
2013-08-26,54.0,54.57,53.75,54.12,1777593,DLTR
2013-08-27,53.62,54.19,53.31,53.51,1612748,DLTR
2013-08-28,53.6,53.82,53.25,53.31,841395,DLTR
2013-08-29,52.98,53.5369,52.91,53.02,1080566,DLTR
2013-08-30,53.18,53.34,52.5268,52.7,887184,DLTR
2013-09-03,53.14,53.5,52.31,52.53,1046376,DLTR
2013-09-04,52.96,54.41,52.68,54.17,2102742,DLTR
2013-09-05,54.03,54.71,53.9,53.97,1252057,DLTR
2013-09-06,53.94,54.15,52.96,53.45,948415,DLTR
2013-09-09,53.45,53.76,53.28,53.69,1336290,DLTR
2013-09-10,53.91,54.37,53.39,54.37,1107903,DLTR
2013-09-11,54.49,55.055,54.3,54.99,1448544,DLTR
2013-09-12,54.72,55.09,54.47,54.61,963632,DLTR
2013-09-13,54.8,54.99,54.45,54.87,708163,DLTR
2013-09-16,55.35,56.4,55.35,55.86,2219875,DLTR
2013-09-17,55.9,56.05,55.54,55.83,922891,DLTR
2013-09-18,57.52,57.9,56.67,57.82,3662284,DLTR
2013-09-19,58.14,58.69,57.67,58.489,2270702,DLTR
2013-09-20,58.48,58.68,57.85,58.0,2213064,DLTR
2013-09-23,57.68,58.065,57.37,57.88,1942849,DLTR
2013-09-24,58.1,58.58,57.97,58.14,1270066,DLTR
2013-09-25,57.72,58.14,56.98,57.44,2029387,DLTR
2013-09-26,57.72,58.32,57.51,58.09,1214930,DLTR
2013-09-27,57.83,58.08,57.285,57.52,1103234,DLTR
2013-09-30,56.76,57.43,56.36,57.16,2221392,DLTR
2013-10-01,57.32,58.54,57.07,58.45,1788223,DLTR
2013-10-02,58.25,58.95,57.811,58.95,1874684,DLTR
2013-10-03,58.92,59.06,58.27,58.77,1612419,DLTR
2013-10-04,58.81,59.399,58.46,59.21,1427973,DLTR
2013-10-07,58.62,58.89,58.07,58.22,1664205,DLTR
2013-10-08,58.33,58.46,57.78,57.87,1685547,DLTR
2013-10-09,57.4,57.82,57.21,57.66,1491871,DLTR
2013-10-10,58.17,58.434,57.56,58.23,2072461,DLTR
2013-10-11,58.22,58.82,58.02,58.69,1245373,DLTR
2013-10-14,58.62,59.0,58.4,58.86,1430015,DLTR
2013-10-15,57.83,58.79,57.83,58.48,1274161,DLTR
2013-10-16,59.05,59.68,58.78,59.06,1554393,DLTR
2013-10-17,58.98,59.14,58.52,58.992,1272516,DLTR
2013-10-18,59.02,59.37,58.725,59.24,1201649,DLTR
2013-10-21,59.02,59.66,59.01,59.61,992317,DLTR
2013-10-22,59.78,60.19,59.12,59.47,1259062,DLTR
2013-10-23,59.17,59.76,59.07,59.37,744014,DLTR
2013-10-24,59.52,59.67,59.17,59.62,765211,DLTR
2013-10-25,59.71,59.83,59.34,59.7,749854,DLTR
2013-10-28,59.72,59.78,58.99,59.23,1132147,DLTR
2013-10-29,59.47,59.59,58.9,59.15,2086820,DLTR
2013-10-30,59.2,59.44,58.17,58.57,1589811,DLTR
2013-10-31,58.72,58.8175,58.26,58.4,1229678,DLTR
2013-11-01,58.88,58.88,58.01,58.17,1213051,DLTR
2013-11-04,58.52,58.67,57.9,57.96,1917477,DLTR
2013-11-05,58.03,59.055,57.85,58.5,1628567,DLTR
2013-11-06,59.85,59.85,58.25,58.72,1070996,DLTR
2013-11-07,58.84,58.88,57.87,57.91,1517842,DLTR
2013-11-08,58.08,58.78,57.76,58.66,1876264,DLTR
2013-11-11,58.42,59.39,58.2,59.06,1263787,DLTR
2013-11-12,58.92,59.36,58.78,59.29,880800,DLTR
2013-11-13,58.95,59.73,58.95,59.62,1401880,DLTR
2013-11-14,59.56,60.02,59.2,59.81,1315271,DLTR
2013-11-15,59.82,59.98,59.24,59.91,1399288,DLTR
2013-11-18,60.02,60.1085,58.97,59.54,1984016,DLTR
2013-11-19,59.82,59.83,59.2,59.31,1324664,DLTR
2013-11-20,59.38,59.61,58.66,58.92,2054163,DLTR
2013-11-21,55.5,56.9,55.15,56.28,8820892,DLTR
2013-11-22,56.83,57.52,56.56,56.86,4407165,DLTR
2013-11-25,57.07,57.36,56.41,56.55,2276772,DLTR
2013-11-26,56.69,56.82,56.07,56.19,2952018,DLTR
2013-11-27,56.37,56.56,55.79,55.83,2038245,DLTR
2013-11-29,55.86,56.195,55.59,55.65,2571891,DLTR
2013-12-02,55.63,55.915,55.38,55.49,2421589,DLTR
2013-12-03,55.45,55.64,54.9428,55.24,2774760,DLTR
2013-12-04,54.73,55.54,54.67,54.9,2875158,DLTR
2013-12-05,55.07,56.25,55.05,55.25,3055432,DLTR
2013-12-06,55.51,55.74,55.02,55.17,3809713,DLTR
2013-12-09,55.43,55.71,55.1,55.28,2243948,DLTR
2013-12-10,55.15,56.03,55.11,55.64,2220845,DLTR
2013-12-11,55.52,56.385,55.51,55.9,2106113,DLTR
2013-12-12,55.95,56.28,55.58,55.74,1983483,DLTR
2013-12-13,55.94,56.32,55.44,55.72,1218750,DLTR
2013-12-16,55.89,56.32,55.83,56.11,2280321,DLTR
2013-12-17,56.03,56.1099,55.59,55.71,2124475,DLTR
2013-12-18,55.76,55.91,55.08,55.82,3046972,DLTR
2013-12-19,55.74,55.8,55.1,55.3,1809359,DLTR
2013-12-20,55.25,55.662,55.08,55.45,4882891,DLTR
2013-12-23,55.65,56.12,55.36,55.99,2231399,DLTR
2013-12-24,56.0,56.75,55.99,56.4,1176592,DLTR
2013-12-26,55.75,56.88,55.75,56.58,1219147,DLTR
2013-12-27,56.58,56.8,55.95,56.29,1246375,DLTR
2013-12-30,56.21,56.47,56.09,56.35,1196222,DLTR
2013-12-31,56.66,56.71,56.28,56.42,887870,DLTR
2014-01-02,55.99,56.56,55.98,56.4,2424218,DLTR
2014-01-03,56.55,56.92,56.394,56.57,1694169,DLTR
2014-01-06,56.74,57.41,56.55,56.76,2779981,DLTR
2014-01-07,56.55,56.94,56.48,56.59,2398226,DLTR
2014-01-08,56.47,56.71,56.33,56.64,1914344,DLTR
2014-01-09,55.92,56.91,55.6413,56.43,3416987,DLTR
2014-01-10,56.57,56.704,55.4,55.89,3352466,DLTR
2014-01-13,55.91,55.95,55.0,55.13,3368747,DLTR
2014-01-14,55.29,55.55,54.662,55.27,2110821,DLTR
2014-01-15,55.44,55.47,54.76,55.19,2145468,DLTR
2014-01-16,55.14,55.33,54.34,54.61,3345330,DLTR
2014-01-17,54.64,54.75,53.895,54.32,3723012,DLTR
2014-01-21,54.28,54.52,53.34,53.55,3732368,DLTR
2014-01-22,52.97,53.25,52.79,53.14,2634195,DLTR
2014-01-23,52.69,52.96,52.19,52.56,3150550,DLTR
2014-01-24,52.23,52.66,51.65,51.67,3257465,DLTR
2014-01-27,51.66,52.01,51.02,51.07,4067613,DLTR
2014-01-28,51.11,51.37,50.88,51.11,4176057,DLTR
2014-01-29,50.85,51.18,50.555,50.57,3208995,DLTR
2014-01-30,51.03,51.31,50.73,51.06,3159315,DLTR
2014-01-31,50.53,50.85,49.66,50.52,6940713,DLTR
2014-02-03,50.49,50.72,49.5925,49.68,3311720,DLTR
2014-02-04,49.84,50.2,49.69,50.01,3152991,DLTR
2014-02-05,50.01,50.33,49.65,49.81,6210540,DLTR
2014-02-06,49.94,50.93,49.83,50.89,3177797,DLTR
2014-02-07,51.15,51.5,50.79,51.39,1660879,DLTR
2014-02-10,51.19,51.52,50.9675,51.33,2068630,DLTR
2014-02-11,51.3,51.75,51.04,51.58,1783425,DLTR
2014-02-12,51.79,52.17,51.55,51.93,2610887,DLTR
2014-02-13,51.79,51.89,51.51,51.84,1681895,DLTR
2014-02-14,51.78,52.185,51.4,51.92,1969618,DLTR
2014-02-18,52.04,52.37,51.81,52.29,1877915,DLTR
2014-02-19,52.2,52.52,52.02,52.19,2291369,DLTR
2014-02-20,52.15,52.15,51.495,51.52,2661310,DLTR
2014-02-21,51.6,52.27,51.38,51.97,1958193,DLTR
2014-02-24,52.0,52.78,51.965,52.33,2313161,DLTR
2014-02-25,52.25,52.9,52.025,52.68,3153552,DLTR
2014-02-26,52.24,56.39,52.24,55.29,9320110,DLTR
2014-02-27,55.04,55.63,54.62,54.66,4322581,DLTR
2014-02-28,54.76,55.12,54.44,54.77,2375334,DLTR
2014-03-03,54.45,54.99,54.26,54.72,1788763,DLTR
2014-03-04,55.1,55.3199,54.24,54.63,1947721,DLTR
2014-03-05,54.52,54.5988,53.59,54.01,2564064,DLTR
2014-03-06,54.02,54.374,53.685,54.11,1334629,DLTR
2014-03-07,54.6,54.94,54.28,54.33,1896080,DLTR
2014-03-10,54.3,54.54,54.0,54.29,1836973,DLTR
2014-03-11,54.48,54.58,54.23,54.43,1675070,DLTR
2014-03-12,54.14,54.99,54.11,54.96,2273810,DLTR
2014-03-13,54.1,54.94,54.0,54.21,1634589,DLTR
2014-03-14,54.02,54.75,53.86,53.92,1386385,DLTR
2014-03-17,54.3,54.3,53.265,53.68,1488602,DLTR
2014-03-18,53.62,53.87,53.33,53.66,1155978,DLTR
2014-03-19,53.78,53.935,52.91,53.27,1348902,DLTR
2014-03-20,53.12,53.61,52.96,53.32,1196341,DLTR
2014-03-21,53.74,53.86,52.63,52.75,3666543,DLTR
2014-03-24,52.9,53.0,52.04,52.29,2381233,DLTR
2014-03-25,52.38,52.64,51.855,51.91,1766600,DLTR
2014-03-26,52.14,52.59,52.03,52.03,1990650,DLTR
2014-03-27,51.89,52.09,51.22,51.83,1764515,DLTR
2014-03-28,52.01,52.53,51.93,52.15,1405304,DLTR
2014-03-31,52.25,52.41,51.71,52.18,2033819,DLTR
2014-04-01,51.52,52.78,51.52,52.47,1753416,DLTR
2014-04-02,52.47,52.97,52.28,52.82,1931553,DLTR
2014-04-03,52.83,53.105,52.61,52.76,2290315,DLTR
2014-04-04,53.0,53.15,51.92,52.11,2075014,DLTR
2014-04-07,52.09,52.17,50.58,50.94,2769056,DLTR
2014-04-08,50.83,51.14,50.614,50.89,1936269,DLTR
2014-04-09,50.98,52.18,50.94,52.13,2775192,DLTR
2014-04-10,52.03,52.23,50.655,50.81,2420098,DLTR
2014-04-11,50.5,51.08,50.31,50.74,3012968,DLTR
2014-04-14,51.09,51.23,50.44,50.94,2049074,DLTR
2014-04-15,51.06,51.35,50.15,50.73,1975929,DLTR
2014-04-16,51.18,51.42,50.49,50.69,1017729,DLTR
2014-04-17,50.63,51.325,50.54,51.09,1392179,DLTR
2014-04-21,51.1,51.3,50.49,50.67,1334002,DLTR
2014-04-22,50.65,51.5,50.65,51.36,1631732,DLTR
2014-04-23,51.84,51.87,51.25,51.51,1176298,DLTR
2014-04-24,51.74,51.89,51.18,51.42,723530,DLTR
2014-04-25,51.21,51.73,51.0,51.36,1196315,DLTR
2014-04-28,51.63,52.3,51.41,51.89,1288656,DLTR
2014-04-29,51.97,52.24,51.25,51.51,1185666,DLTR
2014-04-30,51.39,52.11,51.15,52.07,1337868,DLTR
2014-05-01,52.34,52.4,51.55,51.64,1155597,DLTR
2014-05-02,51.85,52.72,51.63,52.5,1434192,DLTR
2014-05-05,52.2,52.38,51.6101,52.01,1012157,DLTR
2014-05-06,51.95,52.51,51.48,51.59,1256060,DLTR
2014-05-07,51.58,51.97,51.3801,51.92,1636582,DLTR
2014-05-08,52.02,52.8,51.79,52.04,1755457,DLTR
2014-05-09,51.97,52.8,51.56,52.77,1360042,DLTR
2014-05-12,52.78,53.35,52.73,53.31,1517981,DLTR
2014-05-13,53.14,53.14,51.97,52.19,2610273,DLTR
2014-05-14,52.03,52.3,51.6,51.74,1179290,DLTR
2014-05-15,51.57,51.59,50.52,51.01,1785973,DLTR
2014-05-16,51.07,51.91,50.78,51.79,1405651,DLTR
2014-05-19,51.63,52.13,51.29,52.02,1711338,DLTR
2014-05-20,51.89,52.08,50.92,51.12,2294588,DLTR
2014-05-21,51.04,51.39,49.69,50.0,3513875,DLTR
2014-05-22,53.92,54.5,53.01,53.31,6727189,DLTR
2014-05-23,53.39,53.39,52.55,52.68,2441807,DLTR
2014-05-27,52.77,53.35,52.75,53.17,1701818,DLTR
2014-05-28,53.05,53.138,52.26,52.78,1680428,DLTR
2014-05-29,53.59,53.68,52.86,53.26,2004466,DLTR
2014-05-30,53.52,53.69,52.635,53.03,1402081,DLTR
2014-06-02,52.99,53.41,52.87,53.32,1044432,DLTR
2014-06-03,52.67,54.27,52.67,53.97,3000906,DLTR
2014-06-04,53.77,54.34,53.62,54.32,1212035,DLTR
2014-06-05,54.32,54.73,53.86,54.66,1777690,DLTR
2014-06-06,54.93,55.35,54.67,55.14,1350840,DLTR
2014-06-09,56.86,57.22,55.39,55.5,2839834,DLTR
2014-06-10,55.62,55.62,54.54,54.61,1622363,DLTR
2014-06-11,54.64,54.68,54.02,54.27,1110434,DLTR
2014-06-12,54.08,54.29,53.55,53.93,1183781,DLTR
2014-06-13,54.04,54.12,53.57,53.92,1196200,DLTR
2014-06-16,53.84,54.31,53.84,54.0,964428,DLTR
2014-06-17,53.89,54.18,53.7,53.9,786021,DLTR
2014-06-18,53.71,53.9499,53.36,53.75,1117055,DLTR
2014-06-19,53.8,54.06,53.41,53.72,1163325,DLTR
2014-06-20,53.99,54.03,53.4,53.68,2375521,DLTR
2014-06-23,53.78,53.865,53.39,53.5,1263315,DLTR
2014-06-24,53.67,53.97,53.43,53.77,2263840,DLTR
2014-06-25,54.63,54.63,53.67,53.92,2073862,DLTR
2014-06-26,53.81,53.81,53.11,53.66,1452302,DLTR
2014-06-27,53.63,53.63,52.92,53.35,1320464,DLTR
2014-06-30,53.47,54.56,53.16,54.46,2965520,DLTR
2014-07-01,54.41,54.79,54.17,54.42,1594626,DLTR
2014-07-02,54.24,54.875,54.24,54.75,1438639,DLTR
2014-07-03,54.83,55.52,54.3,55.0,1071230,DLTR
2014-07-07,54.95,55.36,54.79,55.35,1953013,DLTR
2014-07-08,55.2,55.58,55.04,55.15,1693300,DLTR
2014-07-09,56.7,56.7,55.05,55.22,1589638,DLTR
2014-07-10,54.51,55.8,54.12,55.48,2097294,DLTR
2014-07-11,55.43,55.51,54.67,55.25,1343666,DLTR
2014-07-14,55.45,55.65,55.162,55.29,1239628,DLTR
2014-07-15,55.37,55.7,54.975,55.17,2159501,DLTR
2014-07-16,55.17,55.2,54.29,54.57,1445706,DLTR
2014-07-17,54.25,54.8,54.06,54.2,1156960,DLTR
2014-07-18,54.48,54.89,54.01,54.76,1232091,DLTR
2014-07-21,54.64,54.84,54.32,54.41,665328,DLTR
2014-07-22,54.63,54.68,54.155,54.29,819508,DLTR
2014-07-23,54.44,54.58,54.115,54.46,559851,DLTR
2014-07-24,54.48,55.18,54.48,54.95,1523101,DLTR
2014-07-25,54.84,54.94,54.13,54.22,793214,DLTR
2014-07-28,59.7,59.84,54.645,54.87,36322351,DLTR
2014-07-29,54.57,55.21,53.755,54.44,13010995,DLTR
2014-07-30,54.7,55.85,54.5,55.47,7141484,DLTR
2014-07-31,55.31,55.82,54.39,54.47,5109857,DLTR
2014-08-01,54.56,54.95,54.26,54.7,2895787,DLTR
2014-08-04,54.77,56.28,54.7,55.97,3403952,DLTR
2014-08-05,55.58,56.65,54.42,54.76,6155962,DLTR
2014-08-06,54.59,55.68,54.43,55.01,2205099,DLTR
2014-08-07,55.16,55.53,54.68,55.075,1791051,DLTR
2014-08-08,55.34,55.8,54.9601,55.68,1711728,DLTR
2014-08-11,55.69,55.88,54.99,55.1,2117938,DLTR
2014-08-12,54.91,55.41,54.7,54.925,2065404,DLTR
2014-08-13,55.17,55.49,54.48,55.44,1753478,DLTR
2014-08-14,55.54,56.05,55.4,55.931,1107435,DLTR
2014-08-15,56.15,56.16,55.28,55.605,1883515,DLTR
2014-08-18,54.75,54.8,54.04,54.26,9116394,DLTR
2014-08-19,54.32,55.175,54.29,54.71,5911110,DLTR
2014-08-20,54.76,55.36,54.4332,55.0,3502013,DLTR
2014-08-21,54.04,54.52,53.6,54.28,5605083,DLTR
2014-08-22,54.39,54.58,54.04,54.265,2473718,DLTR
2014-08-25,54.37,54.685,53.8,53.86,2496037,DLTR
2014-08-26,53.81,54.2,53.43,53.51,2423578,DLTR
2014-08-27,53.52,53.69,53.17,53.56,2482710,DLTR
2014-08-28,53.48,54.26,53.32,53.95,3155815,DLTR
2014-08-29,53.9,53.99,53.33,53.625,2670946,DLTR
2014-09-02,53.87,54.7,53.78,54.46,4135602,DLTR
2014-09-03,54.49,55.05,54.425,54.975,2974451,DLTR
2014-09-04,55.02,55.57,54.85,55.02,3109452,DLTR
2014-09-05,54.93,55.78,54.77,55.61,3098998,DLTR
2014-09-08,55.42,55.79,55.25,55.54,1901414,DLTR
2014-09-09,55.27,56.04,55.202,55.91,2050181,DLTR
2014-09-10,55.96,56.11,55.605,55.82,1730133,DLTR
2014-09-11,55.8,56.085,55.53,55.68,1622696,DLTR
2014-09-12,55.7,56.22,55.69,55.92,1793221,DLTR
2014-09-15,56.13,56.25,55.54,55.61,1173298,DLTR
2014-09-16,55.38,55.8,55.38,55.73,1562731,DLTR
2014-09-17,55.75,56.289,55.5715,56.195,1809006,DLTR
2014-09-18,56.3,57.4,56.1261,57.11,4525398,DLTR
2014-09-19,57.27,57.32,56.795,57.01,3190751,DLTR
2014-09-22,57.07,57.2,56.54,56.755,2547502,DLTR
2014-09-23,56.67,56.79,55.76,55.785,2459758,DLTR
2014-09-24,55.75,56.27,55.64,56.145,4395619,DLTR
2014-09-25,56.0,56.12,55.33,55.54,2026254,DLTR
2014-09-26,55.71,56.11,55.36,55.74,5370196,DLTR
2014-09-29,55.53,56.28,55.415,56.06,3178252,DLTR
2014-09-30,55.99,56.3,55.86,56.07,1612693,DLTR
2014-10-01,55.83,55.93,54.99,55.29,2145879,DLTR
2014-10-02,55.36,55.887,55.02,55.75,1870188,DLTR
2014-10-03,56.15,57.035,55.66,56.87,3155726,DLTR
2014-10-06,57.25,57.32,56.395,56.57,1603699,DLTR
2014-10-07,56.44,56.84,56.08,56.57,2283835,DLTR
2014-10-08,56.7,57.36,56.45,57.22,2138766,DLTR
2014-10-09,57.16,57.37,56.55,56.7,2540149,DLTR
2014-10-10,56.88,57.3,56.04,56.05,2117172,DLTR
2014-10-13,55.98,56.335,55.43,55.48,3990982,DLTR
2014-10-14,55.89,55.9,54.86,55.88,3718212,DLTR
2014-10-15,55.17,55.89,53.7,55.24,5913638,DLTR
2014-10-16,54.68,55.58,54.15,55.05,2092222,DLTR
2014-10-17,55.49,56.8,55.08,56.575,2233430,DLTR
2014-10-20,56.74,57.36,56.21,57.34,2246949,DLTR
2014-10-21,57.45,58.245,57.29,58.13,1976528,DLTR
2014-10-22,58.19,58.51,57.53,57.555,1315113,DLTR
2014-10-23,57.64,58.61,57.55,58.51,2212271,DLTR
2014-10-24,58.32,58.975,58.14,58.94,1692297,DLTR
2014-10-27,58.92,59.16,58.62,58.8,1254441,DLTR
2014-10-28,58.7,58.98,58.19,58.98,1467617,DLTR
2014-10-29,59.09,59.48,58.29,58.8,1434021,DLTR
2014-10-30,58.61,59.72,58.48,59.52,1603942,DLTR
2014-10-31,60.54,61.0,60.23,60.57,3760327,DLTR
2014-11-03,60.84,60.99,60.21,60.89,1783010,DLTR
2014-11-04,60.65,60.91,60.555,60.85,1019387,DLTR
2014-11-05,60.72,61.4,60.632,61.13,1331849,DLTR
2014-11-06,61.25,62.37,61.16,62.11,1975411,DLTR
2014-11-07,62.2,62.23,61.28,61.56,1651051,DLTR
2014-11-10,61.73,62.02,61.52,61.85,1601441,DLTR
2014-11-11,61.74,62.16,61.36,61.51,1177427,DLTR
2014-11-12,61.43,61.97,61.2,61.82,1837709,DLTR
2014-11-13,62.05,62.33,61.65,61.99,1749381,DLTR
2014-11-14,62.18,62.34,61.58,62.055,2011525,DLTR
2014-11-17,62.08,62.72,61.36,61.47,1940713,DLTR
2014-11-18,61.47,62.1,61.33,61.99,2628183,DLTR
2014-11-19,62.4,62.66,61.38,62.63,3907360,DLTR
2014-11-20,64.42,67.08,64.27,65.87,7792640,DLTR
2014-11-21,66.84,67.23,66.01,66.39,3209203,DLTR
2014-11-24,66.6,67.345,66.44,67.2,2191267,DLTR
2014-11-25,67.38,67.38,66.53,66.8,2483912,DLTR
2014-11-26,66.65,67.37,66.62,67.34,1567696,DLTR
2014-11-28,68.41,69.5,68.18,68.36,1481539,DLTR
2014-12-01,68.32,68.44,67.0,67.94,2870880,DLTR
2014-12-02,66.92,68.8,66.92,68.71,2519157,DLTR
2014-12-03,67.54,69.31,67.23,69.2,3745898,DLTR
2014-12-04,69.07,69.65,69.03,69.27,2118832,DLTR
2014-12-05,69.65,69.65,68.04,68.41,2722178,DLTR
2014-12-08,68.08,68.44,67.57,67.99,2280003,DLTR
2014-12-09,67.46,68.22,67.355,68.105,2276167,DLTR
2014-12-10,68.02,68.11,67.1,67.2,1769096,DLTR
2014-12-11,69.58,69.58,67.69,67.765,2061711,DLTR
2014-12-12,67.11,68.67,67.09,68.14,1863670,DLTR
2014-12-15,68.71,69.58,68.02,68.6,1737795,DLTR
2014-12-16,67.83,68.46,66.95,67.01,2231921,DLTR
2014-12-17,67.32,68.31,66.845,68.06,1775522,DLTR
2014-12-18,68.88,69.15,68.56,69.11,2055755,DLTR
2014-12-19,68.84,69.39,68.25,68.7,2902893,DLTR
2014-12-22,68.75,69.25,68.29,69.09,1454005,DLTR
2014-12-23,69.58,70.82,69.19,70.06,1606085,DLTR
2014-12-24,70.29,70.46,69.48,69.86,663639,DLTR
2014-12-26,70.0,70.68,69.47,69.57,926133,DLTR
2014-12-29,69.38,70.53,69.36,70.5,1134540,DLTR
2014-12-30,70.25,70.84,70.2,70.7,1240771,DLTR
2014-12-31,70.98,71.53,70.32,70.38,2182634,DLTR
2015-01-02,70.94,71.3,69.76,70.35,1435854,DLTR
2015-01-05,70.2,70.54,69.45,69.62,2654512,DLTR
2015-01-06,69.78,69.962,67.58,68.67,2696853,DLTR
2015-01-07,69.18,70.92,68.83,70.83,2756264,DLTR
2015-01-08,71.06,71.19,70.25,71.11,2800255,DLTR
2015-01-09,71.0,71.2,69.36,69.46,2161138,DLTR
2015-01-12,69.44,69.54,68.47,69.43,4267683,DLTR
2015-01-13,70.11,70.23,67.71,68.0,5076290,DLTR
2015-01-14,67.26,67.55,65.86,67.37,4910095,DLTR
2015-01-15,67.51,68.05,66.065,66.41,8250953,DLTR
2015-01-16,66.0,66.98,65.2,66.71,8718049,DLTR
2015-01-20,66.88,67.37,65.91,67.25,3547275,DLTR
2015-01-21,67.2,68.1,67.085,67.81,3633653,DLTR
2015-01-22,68.28,70.58,67.83,70.25,9284887,DLTR
2015-01-23,70.49,72.59,70.34,72.07,6166724,DLTR
2015-01-26,72.11,72.34,69.52,70.36,8088115,DLTR
2015-01-27,70.12,71.58,69.75,71.31,5788825,DLTR
2015-01-28,71.7,71.7,69.82,69.96,3741971,DLTR
2015-01-29,70.18,70.558,69.58,70.18,3851782,DLTR
2015-01-30,70.05,72.13,69.77,71.1,6235150,DLTR
2015-02-02,71.22,72.515,70.28,72.23,5047359,DLTR
2015-02-03,72.23,74.5,72.03,74.39,4681329,DLTR
2015-02-04,74.4,75.72,73.79,75.0,5403331,DLTR
2015-02-05,75.13,76.73,74.98,75.92,4842049,DLTR
2015-02-06,76.33,76.482,74.84,75.07,2369851,DLTR
2015-02-09,74.63,75.45,74.47,74.9,2762620,DLTR
2015-02-10,75.39,75.8,74.66,75.71,2830267,DLTR
2015-02-11,75.52,76.94,75.33,76.66,4367667,DLTR
2015-02-12,76.79,77.16,75.53,75.85,4294272,DLTR
2015-02-13,75.89,76.91,75.23,76.82,2507938,DLTR
2015-02-17,76.84,77.01,76.23,76.73,2300123,DLTR
2015-02-18,76.86,77.11,76.47,77.02,2335027,DLTR
2015-02-19,77.45,77.68,76.64,76.7,2250699,DLTR
2015-02-20,76.7,77.87,76.16,77.69,2605397,DLTR
2015-02-23,78.0,78.1,77.34,77.8,3389856,DLTR
2015-02-24,78.0,78.0,77.35,77.47,2220702,DLTR
2015-02-25,77.56,80.85,77.56,79.16,5617481,DLTR
2015-02-26,78.79,79.5,78.42,79.04,2759294,DLTR
2015-02-27,78.96,79.81,78.61,79.68,4148378,DLTR
2015-03-02,79.5,80.25,79.29,79.92,3483621,DLTR
2015-03-03,80.13,80.19,78.79,79.16,3445670,DLTR
2015-03-04,79.12,79.34,78.72,78.84,2464115,DLTR
2015-03-05,79.14,79.71,78.88,79.43,1884816,DLTR
2015-03-06,79.26,80.14,79.01,79.61,2653472,DLTR
2015-03-09,79.54,79.8368,79.3,79.7,1962457,DLTR
2015-03-10,79.18,79.7,78.875,79.61,2947383,DLTR
2015-03-11,79.65,80.06,78.81,78.83,3492701,DLTR
2015-03-12,80.1,81.205,79.62,80.89,3210643,DLTR
2015-03-13,80.89,82.12,80.71,81.91,2479765,DLTR
2015-03-16,82.27,83.73,82.05,83.71,3074118,DLTR
2015-03-17,83.38,83.83,83.01,83.32,2830222,DLTR
2015-03-18,83.29,84.21,82.91,83.7,2109532,DLTR
2015-03-19,83.88,84.1,83.25,83.405,1414802,DLTR
2015-03-20,83.91,84.22,83.37,83.81,2186203,DLTR
2015-03-23,83.74,84.0,83.03,83.05,1536725,DLTR
2015-03-24,81.17,83.57,81.17,82.83,1939712,DLTR
2015-03-25,81.77,82.83,81.11,81.165,1932736,DLTR
2015-03-26,80.71,81.47,80.29,81.02,2036532,DLTR
2015-03-27,81.08,82.15,81.03,81.715,1573480,DLTR
2015-03-30,82.0,82.49,81.46,81.81,1968710,DLTR
2015-03-31,81.67,82.44,81.13,81.145,2372932,DLTR
2015-04-01,81.33,81.57,80.25,81.3,3476940,DLTR
2015-04-02,81.33,81.55,80.77,81.12,1796666,DLTR
2015-04-06,80.36,81.7825,80.16,80.98,2243274,DLTR
2015-04-07,81.07,81.82,80.57,80.58,2076822,DLTR
2015-04-08,81.32,83.53,80.51,83.53,2398390,DLTR
2015-04-09,83.9,84.0,82.45,82.75,2589975,DLTR
2015-04-10,82.71,83.19,82.5,82.87,1276160,DLTR
2015-04-13,82.84,83.25,81.67,81.82,1279017,DLTR
2015-04-14,81.62,82.1599,80.99,81.05,1577907,DLTR
2015-04-15,81.2,81.76,81.08,81.21,2254014,DLTR
2015-04-16,81.2,81.48,80.75,81.03,2419884,DLTR
2015-04-17,80.48,81.0,78.7,79.14,2281492,DLTR
2015-04-20,79.79,79.79,78.75,79.71,1817228,DLTR
2015-04-21,80.47,80.97,80.09,80.78,1506991,DLTR
2015-04-22,80.67,80.95,80.106,80.565,2275197,DLTR
2015-04-23,80.23,81.26,80.23,81.01,1155977,DLTR
2015-04-24,81.14,81.38,80.4501,81.14,1394535,DLTR
2015-04-27,81.89,81.89,79.99,80.42,1859903,DLTR
2015-04-28,80.21,80.46,79.55,79.97,1244895,DLTR
2015-04-29,79.79,80.15,77.41,77.47,3176848,DLTR
2015-04-30,77.32,77.795,76.141,76.41,3134241,DLTR
2015-05-01,76.37,77.8825,76.14,77.73,2097672,DLTR
2015-05-04,77.73,77.81,76.83,77.31,2038082,DLTR
2015-05-05,76.92,77.48,76.18,76.34,2097955,DLTR
2015-05-06,76.38,77.32,76.1,77.15,1811895,DLTR
2015-05-07,77.3,78.35,76.88,78.005,1804446,DLTR
2015-05-08,78.61,79.75,78.42,79.18,1771758,DLTR
2015-05-11,79.05,79.37,78.64,78.98,1879449,DLTR
2015-05-12,78.61,79.68,78.44,79.21,1640664,DLTR
2015-05-13,79.18,79.47,77.67,77.85,1917695,DLTR
2015-05-14,78.15,78.4,76.82,76.97,2213277,DLTR
2015-05-15,77.14,78.4,76.82,78.37,2279883,DLTR
2015-05-18,78.43,78.52,77.66,78.42,1959257,DLTR
2015-05-19,78.39,78.65,77.43,77.55,2138493,DLTR
2015-05-20,77.66,77.7,76.03,76.26,3496880,DLTR
2015-05-21,75.05,80.22,74.5123,78.68,8598454,DLTR
2015-05-22,78.25,78.49,76.97,77.18,3717685,DLTR
2015-05-26,77.14,77.52,75.35,75.5,2928615,DLTR
2015-05-27,75.72,76.54,75.54,76.34,1679457,DLTR
2015-05-28,76.36,76.74,75.66,76.19,1640746,DLTR
2015-05-29,75.92,76.31,74.86,74.99,2157890,DLTR
2015-06-01,74.65,77.28,74.65,76.98,3103438,DLTR
2015-06-02,76.59,78.47,76.34,77.69,3101750,DLTR
2015-06-03,77.95,79.32,77.38,79.08,2693187,DLTR
2015-06-04,78.48,79.865,77.89,78.83,2663363,DLTR
2015-06-05,78.62,78.96,77.4,77.64,2244903,DLTR
2015-06-08,77.5,77.91,77.06,77.11,1215593,DLTR
2015-06-09,77.0,77.4,76.27,77.09,1702669,DLTR
2015-06-10,77.41,78.31,76.93,78.23,1725637,DLTR
2015-06-11,78.62,79.21,78.29,78.63,1644102,DLTR
2015-06-12,78.45,79.44,78.37,78.77,1568964,DLTR
2015-06-15,78.13,78.49,77.61,77.91,1335157,DLTR
2015-06-16,77.37,78.75,77.37,78.55,1326866,DLTR
2015-06-17,78.97,79.9,78.62,79.72,2124379,DLTR
2015-06-18,79.96,81.13,79.96,80.31,1833399,DLTR
2015-06-19,80.37,80.84,79.56,79.56,2181843,DLTR
2015-06-22,80.08,80.68,79.95,80.64,1439483,DLTR
2015-06-23,80.33,81.03,80.09,80.37,1414682,DLTR
2015-06-24,80.4,80.98,80.17,80.57,1376848,DLTR
2015-06-25,80.62,80.96,80.26,80.46,1404759,DLTR
2015-06-26,80.77,81.71,80.48,81.66,2263745,DLTR
2015-06-29,80.98,81.8,79.21,79.35,2260113,DLTR
2015-06-30,80.2,80.79,78.28,78.99,2482400,DLTR
2015-07-01,79.43,80.19,79.01,80.11,1810071,DLTR
2015-07-02,80.11,80.58,79.51,79.81,2191319,DLTR
2015-07-06,79.4,80.76,79.04,80.08,4567999,DLTR
2015-07-07,80.42,80.6,78.5,80.34,3193929,DLTR
2015-07-08,79.65,79.88,78.83,79.22,3353473,DLTR
2015-07-09,79.73,79.84,78.62,78.98,2546847,DLTR
2015-07-10,79.9,80.72,79.32,80.47,1454515,DLTR
2015-07-13,81.15,82.17,80.9,82.11,1726097,DLTR
2015-07-14,82.26,82.68,81.65,82.4,1920038,DLTR
2015-07-15,82.47,82.55,81.325,81.8,1549427,DLTR
2015-07-16,82.03,82.25,81.44,82.18,1400140,DLTR
2015-07-17,82.02,82.54,81.42,81.67,1707980,DLTR
2015-07-20,81.27,82.12,81.02,81.54,1173402,DLTR
2015-07-21,81.61,81.74,79.755,79.82,2295390,DLTR
2015-07-22,80.59,80.69,78.93,79.21,3175042,DLTR
2015-07-23,79.16,79.26,78.001,78.24,2462036,DLTR
2015-07-24,78.51,78.83,77.814,78.53,2304535,DLTR
2015-07-27,78.37,78.57,77.39,77.74,1725736,DLTR
2015-07-28,78.19,78.5,77.39,78.14,2198900,DLTR
2015-07-29,77.93,78.49,77.3,77.59,2193715,DLTR
2015-07-30,77.12,77.9,77.09,77.59,1814693,DLTR
2015-07-31,76.66,78.25,76.4,78.03,1828868,DLTR
2015-08-03,78.05,78.27,77.3075,77.66,1330987,DLTR
2015-08-04,77.77,78.61,77.6,77.8,1124305,DLTR
2015-08-05,78.29,79.05,77.51,78.58,1662950,DLTR
2015-08-06,79.09,79.26,77.41,77.6,2481697,DLTR
2015-08-07,76.68,77.715,76.11,77.26,1654072,DLTR
2015-08-10,78.0,78.41,77.71,78.11,1064429,DLTR
2015-08-11,77.67,78.35,77.23,77.69,1815255,DLTR
2015-08-12,76.84,77.43,75.86,77.32,1490261,DLTR
2015-08-13,77.25,78.05,76.6799,77.33,1778214,DLTR
2015-08-14,77.67,77.99,77.13,77.78,1330174,DLTR
2015-08-17,77.7,78.525,77.36,78.48,1143059,DLTR
2015-08-18,78.62,79.52,78.326,79.37,1206831,DLTR
2015-08-19,79.23,81.01,78.96,80.92,3015929,DLTR
2015-08-20,80.04,81.17,79.87,80.38,2500441,DLTR
2015-08-21,79.79,80.17,76.32,76.35,3970512,DLTR
2015-08-24,71.89,76.3258,69.63,73.71,4268758,DLTR
2015-08-25,75.17,75.83,73.12,73.16,2551119,DLTR
2015-08-26,74.8,77.44,73.8,77.34,2937381,DLTR
2015-08-27,75.49,77.26,74.77,76.79,5421477,DLTR
2015-08-28,76.59,77.39,76.21,76.73,2466238,DLTR
2015-08-31,76.41,76.75,75.61,76.26,4764154,DLTR
2015-09-01,72.6,72.75,69.0,69.65,12305833,DLTR
2015-09-02,70.24,70.38,66.03,67.59,10340856,DLTR
2015-09-03,67.53,67.87,66.29,67.0,6725330,DLTR
2015-09-04,67.7,69.04,67.08,68.09,6332234,DLTR
2015-09-08,69.32,69.47,67.73,68.79,3779942,DLTR
2015-09-09,68.99,69.8,67.7,67.94,5054460,DLTR
2015-09-10,66.66,66.92,65.71,66.06,5870568,DLTR
2015-09-11,65.9,66.49,65.59,66.46,3683414,DLTR
2015-09-14,66.12,66.53,65.22,65.34,2800479,DLTR
2015-09-15,65.36,66.92,64.95,66.24,3262403,DLTR
2015-09-16,66.25,67.92,66.02,67.71,2740867,DLTR
2015-09-17,67.82,68.73,67.435,67.83,2686924,DLTR
2015-09-18,67.14,67.73,66.57,66.65,6395736,DLTR
2015-09-21,65.79,68.36,65.79,67.85,3893272,DLTR
2015-09-22,67.4,69.36,67.01,69.18,5131081,DLTR
2015-09-23,69.11,70.01,68.85,69.89,4460049,DLTR
2015-09-24,69.49,69.68,68.39,69.25,2868502,DLTR
2015-09-25,69.75,70.46,69.6,70.11,3275189,DLTR
2015-09-28,69.58,69.964,68.385,68.7,3646604,DLTR
2015-09-29,68.51,68.7,66.05,66.24,3661096,DLTR
2015-09-30,67.13,67.24,66.05,66.66,4204273,DLTR
2015-10-01,66.76,67.48,66.15,67.44,2400025,DLTR
2015-10-02,66.6,66.974,64.73,66.95,4716384,DLTR
2015-10-05,67.4,68.34,67.3,68.12,2667551,DLTR
2015-10-06,67.69,68.04,64.535,65.19,5092163,DLTR
2015-10-07,65.31,65.54,61.82,62.9,9087103,DLTR
2015-10-08,62.62,62.8399,61.23,62.08,6900693,DLTR
2015-10-09,61.99,63.43,61.91,63.36,3810147,DLTR
2015-10-12,63.28,63.28,62.48,63.05,1993066,DLTR
2015-10-13,63.01,64.07,62.79,63.46,2971874,DLTR
2015-10-14,63.76,64.19,60.31,61.38,6537897,DLTR
2015-10-15,61.79,62.896,61.03,62.8,3383124,DLTR
2015-10-16,62.91,63.78,62.71,63.46,2319369,DLTR
2015-10-19,62.7,64.68,62.55,63.83,3106675,DLTR
2015-10-20,63.83,64.2799,63.4,64.12,2017877,DLTR
2015-10-21,64.31,64.95,64.1,64.28,1864984,DLTR
2015-10-22,64.43,65.07,64.12,64.8,2983471,DLTR
2015-10-23,65.44,65.4989,61.75,62.53,3769011,DLTR
2015-10-26,62.58,63.843,62.58,63.68,2575731,DLTR
2015-10-27,63.12,63.51,62.59,63.02,2718090,DLTR
2015-10-28,63.41,64.11,62.64,63.96,1829250,DLTR
2015-10-29,63.72,64.925,63.5,64.86,2022176,DLTR
2015-10-30,65.0,65.77,64.61,65.49,2205676,DLTR
2015-11-02,65.65,66.35,64.45,66.22,2539927,DLTR
2015-11-03,66.59,69.05,66.5,67.55,3736765,DLTR
2015-11-04,67.55,67.81,66.95,67.16,2032035,DLTR
2015-11-05,67.39,67.8,66.68,67.71,1168306,DLTR
2015-11-06,68.04,69.23,67.65,67.97,2774296,DLTR
2015-11-09,67.71,67.7347,66.33,67.61,1774453,DLTR
2015-11-10,67.82,68.14,67.19,67.85,3000088,DLTR
2015-11-11,68.09,68.29,65.73,66.5,3364979,DLTR
2015-11-12,66.3,67.07,65.97,66.57,3050157,DLTR
2015-11-13,66.04,66.38,61.97,62.21,6259242,DLTR
2015-11-16,62.53,62.9,61.33,62.79,2831014,DLTR
2015-11-17,63.76,65.5,63.1,64.23,3758076,DLTR
2015-11-18,64.25,66.8,63.91,66.63,2915761,DLTR
2015-11-19,66.91,67.6,66.56,67.16,2811109,DLTR
2015-11-20,67.59,69.22,67.36,68.42,3313725,DLTR
2015-11-23,68.92,69.82,68.11,69.55,6280866,DLTR
2015-11-24,68.89,75.19,68.51,74.16,9935375,DLTR
2015-11-25,74.5,76.0,74.21,74.93,3657409,DLTR
2015-11-27,75.1,75.2,74.29,75.08,1466088,DLTR
2015-11-30,75.2,75.72,73.86,75.46,4623776,DLTR
2015-12-01,76.04,76.945,75.43,75.97,2767323,DLTR
2015-12-02,76.32,76.58,75.82,76.04,1909004,DLTR
2015-12-03,76.24,76.95,73.71,74.09,4583961,DLTR
2015-12-04,75.35,77.9,74.37,77.24,4479004,DLTR
2015-12-07,77.34,78.59,75.83,78.45,3982130,DLTR
2015-12-08,77.96,80.04,77.7327,79.48,3583812,DLTR
2015-12-09,79.05,79.98,78.2,78.45,2442043,DLTR
2015-12-10,77.96,78.88,77.32,77.81,2992810,DLTR
2015-12-11,76.64,77.46,75.91,76.45,3702212,DLTR
2015-12-14,76.67,78.09,76.29,77.71,2800605,DLTR
2015-12-15,78.35,78.35,76.78,77.34,2859872,DLTR
2015-12-16,77.82,79.17,76.92,78.865,2086654,DLTR
2015-12-17,78.98,79.17,76.51,76.58,2592900,DLTR
2015-12-18,75.92,76.42,74.66,76.09,3915603,DLTR
2015-12-21,76.1,77.14,75.1,76.9,2376492,DLTR
2015-12-22,77.33,78.17,76.41,77.86,2248123,DLTR
2015-12-23,78.46,78.63,76.9433,77.04,2039781,DLTR
2015-12-24,77.08,77.47,76.61,76.68,809042,DLTR
2015-12-28,76.58,77.44,76.16,77.24,1467882,DLTR
2015-12-29,77.53,78.6,77.43,78.02,1323607,DLTR
2015-12-30,78.16,78.36,77.445,77.62,933173,DLTR
2015-12-31,77.43,78.22,77.14,77.22,1163347,DLTR
2016-01-04,76.84,78.82,76.09,78.81,4555148,DLTR
2016-01-05,79.27,80.78,79.24,79.98,4335356,DLTR
2016-01-06,78.94,80.58,78.2201,80.52,3572648,DLTR
2016-01-07,79.25,81.44,78.3175,78.45,4492004,DLTR
2016-01-08,78.74,79.43,77.595,77.79,3362910,DLTR
2016-01-11,78.22,78.38,76.29,77.36,3242741,DLTR
2016-01-12,77.57,78.79,77.145,78.7,1827237,DLTR
2016-01-13,78.83,78.83,75.34,75.48,3077597,DLTR
2016-01-14,75.77,76.5,74.15,75.7,3533794,DLTR
2016-01-15,73.56,75.67,73.56,75.3,3369728,DLTR
2016-01-19,76.46,77.98,75.5,76.89,2517106,DLTR
2016-01-20,76.0,76.73,73.74,76.03,2139239,DLTR
2016-01-21,76.41,78.75,75.72,77.03,2664553,DLTR
2016-01-22,78.5,78.5,76.56,77.26,2045145,DLTR
2016-01-25,77.3,77.68,76.25,76.6,1675971,DLTR
2016-01-26,76.64,78.09,76.13,77.69,2195609,DLTR
2016-01-27,78.08,79.5,77.42,77.97,2758556,DLTR
2016-01-28,79.12,79.35,77.42,78.91,1843740,DLTR
2016-01-29,79.58,81.97,79.25,81.32,3372376,DLTR
2016-02-01,81.21,82.22,79.955,81.98,3168324,DLTR
2016-02-02,82.08,82.5,80.75,81.69,2305994,DLTR
2016-02-03,82.01,82.76,78.86,79.59,2618651,DLTR
2016-02-04,79.34,79.41,75.87,76.67,3754191,DLTR
2016-02-05,76.65,78.11,75.14,76.56,4426913,DLTR
2016-02-08,78.62,78.99,74.28,75.33,3197898,DLTR
2016-02-09,75.21,76.9,74.7,75.24,2745032,DLTR
2016-02-10,75.81,76.5,74.85,75.15,1856479,DLTR
2016-02-11,73.12,74.92,72.52,73.43,3384351,DLTR
2016-02-12,73.97,75.5625,72.8,75.23,2254048,DLTR
2016-02-16,79.81,79.99,76.25,78.55,3095737,DLTR
2016-02-17,79.38,81.46,78.61,80.88,2971600,DLTR
2016-02-18,79.73,80.52,77.23,79.29,4288911,DLTR
2016-02-19,78.66,79.49,77.58,79.44,2740431,DLTR
2016-02-22,80.49,81.72,80.2,81.67,3122911,DLTR
2016-02-23,81.62,82.68,80.77,81.69,3515347,DLTR
2016-02-24,81.44,81.83,79.85,81.65,3643931,DLTR
2016-02-25,82.0,82.5,80.91,82.3,1914400,DLTR
2016-02-26,82.25,82.36,81.37,81.63,1550082,DLTR
2016-02-29,81.42,81.9,80.23,80.25,3853700,DLTR
2016-03-01,79.5,82.81,77.75,82.03,8249773,DLTR
2016-03-02,81.09,81.37,77.9,78.77,5891732,DLTR
2016-03-03,78.4,78.7533,76.47,77.45,4374858,DLTR
2016-03-04,77.7,79.16,76.69,78.39,3247440,DLTR
2016-03-07,77.73,78.27,76.47,76.82,2911747,DLTR
2016-03-08,76.41,76.945,75.24,75.96,2627228,DLTR
2016-03-09,76.21,77.37,75.9701,76.73,2040931,DLTR
2016-03-10,78.19,80.41,77.5,79.82,3974268,DLTR
2016-03-11,80.26,80.73,79.31,80.02,2622417,DLTR
2016-03-14,79.62,81.23,79.16,80.96,1940209,DLTR
2016-03-15,80.34,82.08,80.23,81.18,1975501,DLTR
2016-03-16,81.05,81.61,80.22,81.43,1948085,DLTR
2016-03-17,81.05,81.41,80.16,80.42,1901488,DLTR
2016-03-18,80.77,81.16,79.75,80.02,2509212,DLTR
2016-03-21,79.95,80.83,79.5301,80.46,1584778,DLTR
2016-03-22,80.24,80.49,78.845,79.01,1577280,DLTR
2016-03-23,79.1,79.905,78.71,78.96,1247044,DLTR
2016-03-24,78.85,79.26,78.22,78.52,1303515,DLTR
2016-03-28,78.52,81.29,78.52,80.84,2096421,DLTR
2016-03-29,81.12,81.94,80.125,81.35,1513753,DLTR
2016-03-30,81.42,83.59,81.11,83.2,2683113,DLTR
2016-03-31,83.25,83.55,81.8395,82.46,2180502,DLTR
2016-04-01,82.26,83.72,82.0,83.31,2031597,DLTR
2016-04-04,83.47,83.68,81.34,82.54,2050661,DLTR
2016-04-05,81.73,81.79,80.17,80.4,2359517,DLTR
2016-04-06,80.37,81.19,79.82,80.96,1802034,DLTR
2016-04-07,80.3,80.9525,79.58,80.64,2721170,DLTR
2016-04-08,80.94,80.98,79.42,79.66,1483947,DLTR
2016-04-11,79.53,80.44,78.87,78.91,1145813,DLTR
2016-04-12,78.84,80.36,77.64,80.16,1563873,DLTR
2016-04-13,80.41,80.59,79.57,80.43,1569001,DLTR
2016-04-14,80.37,80.7494,79.695,80.25,1014997,DLTR
2016-04-15,80.29,81.88,79.9,81.75,1828150,DLTR
2016-04-18,81.67,82.64,81.33,82.56,1632029,DLTR
2016-04-19,82.55,83.69,81.96,82.72,1867578,DLTR
2016-04-20,82.69,82.9,81.15,81.82,1591373,DLTR
2016-04-21,81.83,82.5625,81.63,81.9,1004172,DLTR
2016-04-22,81.84,81.95,79.46,80.95,1620829,DLTR
2016-04-25,80.93,81.18,80.38,80.92,1348118,DLTR
2016-04-26,81.09,82.1,80.81,82.05,1607087,DLTR
2016-04-27,81.96,82.31,81.24,82.07,1175552,DLTR
2016-04-28,81.63,81.9812,79.8675,80.07,1439619,DLTR
2016-04-29,79.44,79.93,78.26,79.71,2140517,DLTR
2016-05-02,80.06,81.13,79.9,80.88,1398313,DLTR
2016-05-03,80.46,81.0756,79.7512,80.61,1122976,DLTR
2016-05-04,80.03,81.049,79.64,80.61,1056648,DLTR
2016-05-05,80.61,81.5,80.33,80.62,1882837,DLTR
2016-05-06,80.31,81.23,79.11,81.19,1208155,DLTR
2016-05-09,81.49,82.44,81.06,82.11,1892337,DLTR
2016-05-10,82.05,82.24,81.29,81.69,1268185,DLTR
2016-05-11,80.85,80.95,78.86,79.03,2183697,DLTR
2016-05-12,79.55,80.87,79.075,80.29,1800321,DLTR
2016-05-13,79.43,80.26,77.42,77.63,3047267,DLTR
2016-05-16,77.78,80.39,77.13,80.03,2534901,DLTR
2016-05-17,79.08,79.57,77.08,77.51,2619871,DLTR
2016-05-18,76.13,76.46,73.02,75.33,4551102,DLTR
2016-05-19,76.3,77.1,75.65,76.91,3338795,DLTR
2016-05-20,76.86,77.19,75.56,76.89,2992782,DLTR
2016-05-23,77.11,77.4,75.49,75.56,2355998,DLTR
2016-05-24,75.97,78.0,75.695,77.53,2973395,DLTR
2016-05-25,77.7,78.98,77.55,78.36,3355053,DLTR
2016-05-26,85.49,89.16,84.8,88.37,11666212,DLTR
2016-05-27,88.97,89.59,87.38,88.94,5880018,DLTR
2016-05-31,89.39,90.86,88.71,90.54,5592280,DLTR
2016-06-01,90.54,90.9966,89.79,90.81,2822986,DLTR
2016-06-02,90.96,91.77,90.12,91.05,2314001,DLTR
2016-06-03,90.91,91.91,90.76,91.08,1877104,DLTR
2016-06-06,91.48,91.48,90.19,90.62,1305198,DLTR
2016-06-07,90.43,92.12,90.43,91.25,1412818,DLTR
2016-06-08,91.19,91.63,90.79,91.57,1817014,DLTR
2016-06-09,91.48,92.17,91.03,91.97,1210338,DLTR
2016-06-10,91.41,91.81,90.8793,91.34,1017029,DLTR
2016-06-13,91.2,91.57,90.04,90.17,1505705,DLTR
2016-06-14,90.04,90.46,89.275,90.05,2182566,DLTR
2016-06-15,90.49,91.78,90.04,91.05,1561960,DLTR
2016-06-16,90.7,91.89,90.34,91.84,1693340,DLTR
2016-06-17,91.75,91.97,91.16,91.58,2798217,DLTR
2016-06-20,92.33,92.97,92.14,92.48,2557055,DLTR
2016-06-21,92.31,93.33,92.18,92.63,1576204,DLTR
2016-06-22,92.48,92.69,91.71,91.92,1591928,DLTR
2016-06-23,92.46,92.78,91.66,92.38,2162344,DLTR
2016-06-24,90.23,93.06,90.23,91.89,2566166,DLTR
2016-06-27,91.46,92.79,90.86,92.56,2551446,DLTR
2016-06-28,93.25,93.35,91.51,92.31,2124993,DLTR
2016-06-29,92.6,94.85,92.6,94.42,1779087,DLTR
2016-06-30,94.79,94.82,93.55,94.24,1791144,DLTR
2016-07-01,94.69,94.69,93.67,93.78,1443034,DLTR
2016-07-05,93.63,95.23,93.59,94.98,1825937,DLTR
2016-07-06,94.96,95.28,94.0,94.86,1646183,DLTR
2016-07-07,94.63,94.8515,93.7,94.63,1005641,DLTR
2016-07-08,95.45,96.0,94.75,95.08,2078922,DLTR
2016-07-11,95.18,95.66,94.85,94.87,1082299,DLTR
2016-07-12,95.06,95.345,94.33,94.44,1406898,DLTR
2016-07-13,94.68,95.09,94.24,94.36,872394,DLTR
2016-07-14,95.0,95.52,94.53,95.0,1445008,DLTR
2016-07-15,95.69,95.69,94.3,94.34,1501211,DLTR
2016-07-18,94.58,96.27,94.58,95.73,1753764,DLTR
2016-07-19,95.0,95.54,94.9,95.36,1195576,DLTR
2016-07-20,95.79,96.05,94.99,95.45,1507526,DLTR
2016-07-21,95.01,95.56,93.97,94.66,1202385,DLTR
2016-07-22,95.06,96.14,94.67,96.13,1687962,DLTR
2016-07-25,95.87,96.45,95.81,96.39,955088,DLTR
2016-07-26,96.45,97.45,96.25,96.65,1164878,DLTR
2016-07-27,96.73,96.76,95.27,95.72,1385987,DLTR
2016-07-28,95.32,96.27,94.68,96.12,1263272,DLTR
2016-07-29,96.27,96.5528,95.64,96.29,988787,DLTR
2016-08-01,97.48,97.84,96.5,97.1,1505444,DLTR
2016-08-02,97.15,97.41,95.71,96.23,1843830,DLTR
2016-08-03,95.88,96.77,95.02,96.77,1312502,DLTR
2016-08-04,96.78,97.44,95.72,96.07,1519043,DLTR
2016-08-05,96.41,97.3802,96.16,97.02,1187353,DLTR
2016-08-08,96.97,97.03,95.61,95.9,1079630,DLTR
2016-08-09,95.79,96.14,95.03,95.95,913848,DLTR
2016-08-10,96.39,99.0005,96.11,98.12,2243669,DLTR
2016-08-11,99.0,99.93,97.07,97.37,1899820,DLTR
2016-08-12,96.96,97.39,96.0,96.28,1877966,DLTR
2016-08-15,96.35,96.95,95.67,96.26,2245115,DLTR
2016-08-16,95.69,96.2,94.81,95.51,1539551,DLTR
2016-08-17,94.94,96.13,94.63,95.49,1741217,DLTR
2016-08-18,95.72,96.01,95.09,95.86,1209636,DLTR
2016-08-19,95.82,96.4,95.0,95.57,1217591,DLTR
2016-08-22,95.32,95.93,95.06,95.76,1249093,DLTR
2016-08-23,96.02,96.35,95.26,95.51,2104587,DLTR
2016-08-24,95.82,96.0,94.06,94.93,3555500,DLTR
2016-08-25,88.0,89.5758,85.38,85.5,15533998,DLTR
2016-08-26,85.14,86.49,84.57,85.5,5463574,DLTR
2016-08-29,85.75,86.32,85.15,85.53,3851142,DLTR
2016-08-30,85.35,85.35,83.4644,84.11,4274152,DLTR
2016-08-31,83.76,84.16,82.13,82.7,4207988,DLTR
2016-09-01,82.39,83.75,82.21,83.18,2938633,DLTR
2016-09-02,83.11,83.83,82.55,83.11,1821032,DLTR
2016-09-06,83.56,83.75,82.71,83.28,2850573,DLTR
2016-09-07,83.01,83.02,81.74,82.5,2778503,DLTR
2016-09-08,82.55,82.55,81.4,81.84,3201946,DLTR
2016-09-09,81.51,82.37,81.432,81.63,4647184,DLTR
2016-09-12,81.34,82.68,81.25,82.38,2707767,DLTR
2016-09-13,81.73,82.1,79.655,80.18,3912107,DLTR
2016-09-14,80.48,82.0,80.48,81.45,3599028,DLTR
2016-09-15,81.14,82.1,80.89,81.99,2202070,DLTR
2016-09-16,81.47,81.62,80.53,81.1,3212004,DLTR
2016-09-19,81.27,81.55,80.15,80.22,2259115,DLTR
2016-09-20,80.33,80.57,79.295,79.7,2762566,DLTR
2016-09-21,79.98,80.3599,79.03,79.89,1896918,DLTR
2016-09-22,80.43,80.81,78.65,80.07,3436334,DLTR
2016-09-23,79.53,80.76,79.06,80.09,2675282,DLTR
2016-09-26,79.61,80.28,79.255,80.0,2153389,DLTR
2016-09-27,79.27,80.59,78.27,80.46,2883156,DLTR
2016-09-28,80.65,80.65,79.095,79.4,2444764,DLTR
2016-09-29,79.26,79.2978,77.34,77.36,3577772,DLTR
2016-09-30,77.47,79.32,77.28,78.93,4124962,DLTR
2016-10-03,78.46,79.89,78.331,79.53,2423238,DLTR
2016-10-04,77.84,78.0,76.05,76.43,4758493,DLTR
2016-10-05,76.5,76.63,74.52,75.12,4947855,DLTR
2016-10-06,75.45,78.3072,75.13,78.09,5663966,DLTR
2016-10-07,78.55,78.83,77.575,77.97,1783002,DLTR
2016-10-10,78.09,78.56,77.77,77.92,1476331,DLTR
2016-10-11,77.56,77.91,77.0,77.24,2467149,DLTR
2016-10-12,77.38,78.06,77.01,77.47,1093757,DLTR
2016-10-13,77.15,78.8,76.99,78.23,2191708,DLTR
2016-10-14,78.26,78.26,77.09,77.09,1565183,DLTR
2016-10-17,77.0,77.365,76.38,76.44,1299900,DLTR
2016-10-18,76.84,77.53,76.25,76.25,2093863,DLTR
2016-10-19,76.61,77.03,75.94,76.76,1634023,DLTR
2016-10-20,77.03,77.04,75.83,75.87,1664725,DLTR
2016-10-21,75.33,76.34,75.33,75.71,2182423,DLTR
2016-10-24,75.74,76.31,75.72,75.97,1718689,DLTR
2016-10-25,75.6,76.13,75.36,75.82,1649265,DLTR
2016-10-26,75.75,77.33,75.6,76.8,2344020,DLTR
2016-10-27,76.71,76.8079,74.44,74.45,2332991,DLTR
2016-10-28,74.37,75.81,74.36,75.21,1594489,DLTR
2016-10-31,75.52,75.95,75.28,75.55,1397443,DLTR
2016-11-01,75.76,75.97,74.58,74.88,1406672,DLTR
2016-11-02,75.06,75.72,74.86,75.36,1112081,DLTR
2016-11-03,75.29,75.72,73.84,74.07,1179273,DLTR
2016-11-04,73.64,74.91,73.57,73.62,1420769,DLTR
2016-11-07,74.76,75.89,74.14,75.54,1870177,DLTR
2016-11-08,75.67,76.05,75.0,75.81,2009910,DLTR
2016-11-09,72.68,76.19,72.55,76.04,3493422,DLTR
2016-11-10,76.47,78.0,76.16,77.2,3320128,DLTR
2016-11-11,77.05,78.73,76.93,77.81,1962556,DLTR
2016-11-14,78.02,79.51,77.615,78.34,2883099,DLTR
2016-11-15,78.69,79.25,77.97,79.17,2924679,DLTR
2016-11-16,79.87,81.34,79.65,80.54,3806831,DLTR
2016-11-17,79.82,81.925,79.73,81.65,3448225,DLTR
2016-11-18,81.53,82.14,80.68,81.91,3646787,DLTR
2016-11-21,81.97,83.13,80.88,81.99,6768570,DLTR
2016-11-22,88.33,91.41,87.6,88.68,12815510,DLTR
2016-11-23,88.66,89.89,87.51,88.86,4022467,DLTR
2016-11-25,88.51,89.54,88.4,89.18,1083104,DLTR
2016-11-28,88.7,90.17,88.25,89.58,3331672,DLTR
2016-11-29,89.98,90.61,89.29,89.67,3036037,DLTR
2016-11-30,89.29,89.96,88.04,88.16,4231621,DLTR
2016-12-01,86.79,88.07,86.09,86.57,4337609,DLTR
2016-12-02,86.82,88.509,86.05,87.76,2110560,DLTR
2016-12-05,88.42,88.76,87.04,88.2,3475008,DLTR
2016-12-06,88.96,88.975,87.535,87.93,2280406,DLTR
2016-12-07,87.4,88.22,87.03,87.84,3799222,DLTR
2016-12-08,87.84,87.875,86.72,87.12,3240572,DLTR
2016-12-09,87.02,88.13,86.55,87.76,1678213,DLTR
2016-12-12,87.56,87.94,86.06,86.09,2258756,DLTR
2016-12-13,86.17,86.81,85.41,86.16,2276592,DLTR
2016-12-14,86.4,86.62,84.62,84.72,3104039,DLTR
2016-12-15,84.83,86.11,84.32,85.7,2214985,DLTR
2016-12-16,85.61,85.85,84.035,84.2,3874768,DLTR
2016-12-19,84.2,85.33,83.805,84.27,1758718,DLTR
2016-12-20,84.42,85.83,84.35,85.09,1351694,DLTR
2016-12-21,84.68,85.05,83.28,84.06,1750958,DLTR
2016-12-22,84.02,84.02,78.94,79.31,5692210,DLTR
2016-12-23,79.46,80.21,78.38,78.7,2274271,DLTR
2016-12-27,78.97,79.7395,74.92,78.12,2426965,DLTR
2016-12-28,78.54,79.17,77.4,77.67,1676704,DLTR
2016-12-29,77.65,78.0798,76.81,77.34,1846622,DLTR
2016-12-30,77.57,77.722,76.42,77.18,1688482,DLTR
2017-01-03,77.57,78.14,76.415,77.45,2588001,DLTR
2017-01-04,77.52,80.23,77.52,79.45,3259699,DLTR
2017-01-05,78.42,79.5847,77.59,78.06,2831997,DLTR
2017-01-06,78.17,78.44,76.94,77.09,3104953,DLTR
2017-01-09,76.74,77.36,76.66,77.14,2074898,DLTR
2017-01-10,77.05,78.4,76.75,77.96,2381029,DLTR
2017-01-11,77.7,78.4,77.4358,77.81,1489025,DLTR
2017-01-12,77.81,77.81,76.92,77.53,1710211,DLTR
2017-01-13,77.49,77.71,76.88,77.13,1746252,DLTR
2017-01-17,77.77,81.92,77.24,79.51,5075016,DLTR
2017-01-18,78.51,79.12,76.4,77.31,4281069,DLTR
2017-01-19,77.23,77.49,76.05,76.26,2032280,DLTR
2017-01-20,76.69,77.04,75.6007,76.56,2029678,DLTR
2017-01-23,76.58,76.72,75.29,75.55,1692175,DLTR
2017-01-24,75.54,76.95,75.54,76.88,1647313,DLTR
2017-01-25,77.41,77.82,76.62,76.89,1645490,DLTR
2017-01-26,76.66,77.23,76.0,76.17,1876410,DLTR
2017-01-27,76.34,76.485,73.92,74.05,2910824,DLTR
2017-01-30,73.49,75.46,72.89,75.25,2502968,DLTR
2017-01-31,74.8,77.22,74.37,77.19,3624435,DLTR
2017-02-01,77.01,77.4,76.04,76.39,1853993,DLTR
2017-02-02,76.76,78.62,76.44,77.2,3053641,DLTR
2017-02-03,77.08,78.15,76.56,76.69,1775909,DLTR
2017-02-06,76.71,76.85,74.96,75.12,3000285,DLTR
2017-02-07,74.5,75.405,74.47,75.21,1594509,DLTR
2017-02-08,75.35,76.88,75.22,76.66,2671718,DLTR
2017-02-09,79.12,79.85,76.57,79.39,4518794,DLTR
2017-02-10,79.73,79.9,77.93,78.02,3502617,DLTR
2017-02-13,78.43,78.54,77.13,77.7,1594429,DLTR
2017-02-14,77.5,79.9,77.5,79.8,2741929,DLTR
2017-02-15,79.4,79.99,78.35,78.74,2136066,DLTR
2017-02-16,78.7,79.55,77.51,78.0,1779955,DLTR
2017-02-17,77.93,80.2,77.67,80.0,2607109,DLTR
2017-02-21,80.5,82.25,79.22,79.76,2726277,DLTR
2017-02-22,80.17,80.2,78.3,78.54,2371698,DLTR
2017-02-23,78.74,78.92,76.93,77.57,3965208,DLTR
2017-02-24,77.67,81.24,77.025,79.41,5727597,DLTR
2017-02-27,79.7,79.98,78.405,79.56,4420864,DLTR
2017-02-28,78.54,78.54,76.14,76.68,5086952,DLTR
2017-03-01,78.97,82.1,74.74,76.84,10685687,DLTR
2017-03-02,76.91,79.67,76.6601,77.74,5808745,DLTR
2017-03-03,77.47,78.0,76.53,77.13,2899791,DLTR
2017-03-06,77.0,77.15,75.64,75.93,2299944,DLTR
2017-03-07,75.73,76.43,75.04,75.22,2699175,DLTR
2017-03-08,75.34,76.0,75.01,75.6,2508679,DLTR
2017-03-09,75.61,75.94,75.1,75.53,2000604,DLTR
2017-03-10,75.83,76.1876,75.0,75.06,2570627,DLTR
2017-03-13,75.1,75.12,73.81,74.58,3005308,DLTR
2017-03-14,74.68,75.14,73.82,74.19,2069318,DLTR
2017-03-15,74.11,74.72,73.45,74.56,2576278,DLTR
2017-03-16,74.0,76.13,73.68,75.53,3594120,DLTR
2017-03-17,76.48,76.48,74.91,75.7,3151694,DLTR
2017-03-20,75.79,75.84,74.01,74.3,3554273,DLTR
2017-03-21,74.72,74.9,72.91,73.44,3119055,DLTR
2017-03-22,73.58,74.17,73.0,73.98,1920409,DLTR
2017-03-23,74.64,75.2,74.06,74.38,2049188,DLTR
2017-03-24,74.51,75.45,73.95,74.92,1892177,DLTR
2017-03-27,74.89,76.57,74.56,76.13,3059301,DLTR
2017-03-28,75.83,76.78,75.81,76.55,2561143,DLTR
2017-03-29,76.32,78.87,76.22,78.51,4465098,DLTR
2017-03-30,78.21,79.51,78.03,79.44,2890126,DLTR
2017-03-31,79.28,79.88,78.44,78.46,2628316,DLTR
2017-04-03,78.46,78.885,77.22,77.72,2415272,DLTR
2017-04-04,77.76,77.96,76.9,77.67,2185770,DLTR
2017-04-05,77.68,78.63,76.98,77.05,2228495,DLTR
2017-04-06,77.06,79.07,77.02,78.05,3254375,DLTR
2017-04-07,78.05,78.21,77.4301,77.61,2066277,DLTR
2017-04-10,77.67,78.65,77.42,77.74,1551626,DLTR
2017-04-11,77.68,77.7502,76.41,77.08,2283364,DLTR
2017-04-12,76.8,77.52,76.54,77.14,1939309,DLTR
2017-04-13,77.19,77.6,76.45,76.46,1851776,DLTR
2017-04-17,76.67,76.945,76.17,76.83,1806281,DLTR
2017-04-18,76.73,77.81,76.53,77.43,2173059,DLTR
2017-04-19,77.81,78.9,77.49,78.02,2262769,DLTR
2017-04-20,78.45,80.505,78.45,79.57,4098646,DLTR
2017-04-21,79.73,79.79,78.68,78.81,2285036,DLTR
2017-04-24,80.02,80.5,79.45,79.79,2245067,DLTR
2017-04-25,80.28,80.82,79.37,80.69,1942648,DLTR
2017-04-26,81.0,82.42,80.69,81.73,2962589,DLTR
2017-04-27,81.73,83.14,81.4858,83.13,3065563,DLTR
2017-04-28,82.98,83.21,82.23,82.77,2393323,DLTR
2017-05-01,83.07,83.21,80.663,80.75,3632078,DLTR
2017-05-02,80.75,82.1,80.4996,81.7,3348388,DLTR
2017-05-03,81.73,82.39,81.41,81.92,2472893,DLTR
2017-05-04,82.1,82.56,81.7,81.96,2386539,DLTR
2017-05-05,82.38,82.68,81.65,82.0,1543458,DLTR
2017-05-08,82.13,82.37,81.685,82.29,1279141,DLTR
2017-05-09,82.46,83.48,82.33,82.78,1870947,DLTR
2017-05-10,82.53,83.33,82.33,83.02,1217158,DLTR
2017-05-11,82.35,83.04,81.15,81.49,1396043,DLTR
2017-05-12,81.31,81.35,80.33,81.29,1633673,DLTR
2017-05-15,81.5,82.05,80.78,80.94,1595703,DLTR
2017-05-16,80.78,81.1308,78.88,79.1,2625728,DLTR
2017-05-17,79.16,79.6,77.66,78.08,2763820,DLTR
2017-05-18,78.34,79.45,77.83,79.0,1856336,DLTR
2017-05-19,78.97,80.0,78.32,79.68,2163076,DLTR
2017-05-22,79.62,81.1,79.35,80.92,2126697,DLTR
2017-05-23,80.85,80.91,78.59,78.85,3588356,DLTR
2017-05-24,78.86,79.14,76.72,78.08,5007179,DLTR
2017-05-25,76.02,81.0,76.0,78.8,6420361,DLTR
2017-05-26,79.15,80.46,77.71,78.28,2182268,DLTR
2017-05-30,78.08,78.99,77.82,78.17,1980261,DLTR
2017-05-31,78.27,78.38,76.43,77.7,3429315,DLTR
2017-06-01,78.03,80.58,78.01,80.56,3956971,DLTR
2017-06-02,80.49,80.93,79.85,80.43,1892758,DLTR
2017-06-05,80.15,80.34,78.49,79.28,2324803,DLTR
2017-06-06,78.61,78.61,76.25,76.88,4195921,DLTR
2017-06-07,77.33,77.33,75.0,75.41,7290835,DLTR
2017-06-08,75.79,77.09,74.66,74.84,2853978,DLTR
2017-06-09,74.85,75.88,74.4,75.38,2248739,DLTR
2017-06-12,75.43,76.77,74.95,75.35,2024983,DLTR
2017-06-13,75.27,75.875,74.87,75.5,1416751,DLTR
2017-06-14,75.52,75.85,74.695,75.27,2711516,DLTR
2017-06-15,74.82,75.5799,72.34,72.73,3957483,DLTR
2017-06-16,69.67,70.6338,65.63,70.07,11305365,DLTR
2017-06-19,70.53,71.0,69.445,70.55,4429728,DLTR
2017-06-20,70.62,70.69,68.73,68.94,3495713,DLTR
2017-06-21,69.04,69.8765,67.6,68.05,4000741,DLTR
2017-06-22,68.1,68.5351,67.61,67.68,2883690,DLTR
2017-06-23,67.35,67.67,66.172,66.6,5430946,DLTR
2017-06-26,66.81,68.53,66.53,68.49,6205510,DLTR
2017-06-27,68.3,70.3,68.25,69.22,6544001,DLTR
2017-06-28,70.48,70.81,69.37,69.97,4040232,DLTR
2017-06-29,69.83,70.42,69.3375,69.73,2803385,DLTR
2017-06-30,70.01,70.41,69.2301,69.92,2816889,DLTR
2017-07-03,70.03,70.66,69.34,69.89,928409,DLTR
2017-07-05,69.96,70.06,67.705,68.21,4280194,DLTR
2017-07-06,68.06,68.29,67.55,67.93,2797930,DLTR
2017-07-07,68.0,68.69,67.67,67.98,1792102,DLTR
2017-07-10,67.9,68.02,66.01,66.39,3101767,DLTR
2017-07-11,66.53,67.42,66.39,66.87,2789888,DLTR
2017-07-12,67.35,68.07,67.0,67.4,1498551,DLTR
2017-07-13,68.05,68.92,67.85,68.57,2882907,DLTR
2017-07-14,68.79,69.15,68.2,69.11,2385636,DLTR
2017-07-17,69.11,70.88,69.11,69.87,2537234,DLTR
2017-07-18,69.87,70.01,68.82,69.28,1672956,DLTR
2017-07-19,69.53,70.39,69.31,70.35,2246951,DLTR
2017-07-20,70.6,71.15,70.09,70.77,3045177,DLTR
2017-07-21,70.62,71.36,70.52,70.89,2686096,DLTR
2017-07-24,70.6,70.6,68.66,69.28,2777003,DLTR
2017-07-25,69.38,71.02,69.17,70.59,1996833,DLTR
2017-07-26,70.3,71.0,69.54,70.92,1654148,DLTR
2017-07-27,70.97,72.42,70.37,72.24,3007469,DLTR
2017-07-28,71.92,72.38,71.17,71.8,1750915,DLTR
2017-07-31,72.0,72.33,71.19,72.08,1416064,DLTR
2017-08-01,72.1,73.1399,71.79,73.01,2573654,DLTR
2017-08-02,72.74,73.37,72.23,72.97,2195466,DLTR
2017-08-03,73.12,74.3,73.08,73.53,2510965,DLTR
2017-08-04,73.77,74.21,73.23,74.11,1922444,DLTR
2017-08-07,74.57,75.92,74.505,75.53,3729438,DLTR
2017-08-08,75.53,76.06,75.32,75.75,2406275,DLTR
2017-08-09,75.14,75.57,74.42,74.92,2815921,DLTR
2017-08-10,74.26,74.29,72.78,73.08,2678990,DLTR
2017-08-11,73.01,73.89,72.85,73.5,1789553,DLTR
2017-08-14,74.14,75.7,73.95,74.62,3403915,DLTR
2017-08-15,74.57,74.89,73.31,73.44,3203859,DLTR
2017-08-16,74.26,75.04,74.22,74.44,4286261,DLTR
2017-08-17,74.03,74.809,73.2,74.34,2393497,DLTR
2017-08-18,74.24,74.87,74.2,74.25,2128280,DLTR
2017-08-21,74.22,74.67,73.74,74.25,2500299,DLTR
2017-08-22,74.51,75.43,74.51,74.95,1771725,DLTR
2017-08-23,74.63,74.95,73.86,74.32,4428806,DLTR
2017-08-24,82.21,82.255,77.57,78.5,13435933,DLTR
2017-08-25,79.88,80.7799,77.92,80.39,4449475,DLTR
2017-08-28,80.78,81.5,80.21,80.38,2474987,DLTR
2017-08-29,79.59,80.3,79.43,79.7,3087448,DLTR
2017-08-30,79.76,80.16,79.34,79.72,2771319,DLTR
2017-08-31,79.23,80.23,78.32,79.64,3672871,DLTR
2017-09-01,79.79,81.29,79.66,81.06,3236064,DLTR
2017-09-05,81.41,83.32,81.37,82.49,3280356,DLTR
2017-09-06,82.47,83.29,82.23,82.73,2467731,DLTR
2017-09-07,82.85,83.49,82.67,83.23,2073697,DLTR
2017-09-08,83.35,83.95,81.71,82.83,2708044,DLTR
2017-09-11,83.14,83.51,82.2,83.4,2790886,DLTR
2017-09-12,83.32,84.56,83.16,83.98,1655813,DLTR
2017-09-13,83.97,84.9,83.6586,84.41,2077231,DLTR
2017-09-14,84.14,84.4,83.13,83.46,1807227,DLTR
2017-09-15,83.59,84.31,83.0,83.48,2757320,DLTR
2017-09-18,83.45,84.56,83.05,83.19,1670896,DLTR
2017-09-19,83.09,83.545,82.3601,83.43,2252482,DLTR
2017-09-20,83.44,83.96,82.29,83.42,1784351,DLTR
2017-09-21,83.44,83.54,82.4,83.14,1170513,DLTR
2017-09-22,83.12,84.8,83.04,84.62,2232309,DLTR
2017-09-25,84.08,86.0227,84.08,84.99,1985785,DLTR
2017-09-26,85.21,86.05,84.75,84.89,1535650,DLTR
2017-09-27,85.27,86.22,84.37,85.67,1751276,DLTR
2017-09-28,85.15,85.82,84.65,85.68,1761318,DLTR
2017-09-29,85.68,87.19,85.68,86.82,1819907,DLTR
2017-10-02,86.6,86.92,86.18,86.47,1618639,DLTR
2017-10-03,86.75,87.37,86.36,86.82,1497878,DLTR
2017-10-04,88.0,89.77,87.62,89.05,3784163,DLTR
2017-10-05,89.04,89.9,88.63,89.15,2074307,DLTR
2017-10-06,88.64,89.5,88.34,89.42,2524410,DLTR
2017-10-09,89.61,89.61,87.9215,88.37,1834897,DLTR
2017-10-10,88.56,90.51,88.5,89.3,1861392,DLTR
2017-10-11,89.2,91.39,89.13,91.23,2660655,DLTR
2017-10-12,91.23,91.5,89.95,91.37,2185270,DLTR
2017-10-13,90.16,92.15,89.94,91.5,2058070,DLTR
2017-10-16,91.06,92.05,91.06,91.95,1837813,DLTR
2017-10-17,91.7,92.22,91.15,91.53,1167094,DLTR
2017-10-18,91.45,92.05,91.26,91.47,1476071,DLTR
2017-10-19,91.4,91.93,90.8,91.41,1222338,DLTR
2017-10-20,91.95,92.55,91.58,92.37,1971461,DLTR
2017-10-23,92.38,93.68,91.58,91.72,1579072,DLTR
2017-10-24,91.61,92.31,91.13,91.78,2523112,DLTR
2017-10-25,91.5,91.9,91.06,91.61,1159867,DLTR
2017-10-26,92.12,93.34,91.78,93.23,1638732,DLTR
2017-10-27,92.02,93.33,90.85,93.21,2192151,DLTR
2017-10-30,92.52,92.92,90.3,91.44,2234680,DLTR
2017-10-31,91.63,92.21,91.05,91.25,1384384,DLTR
2017-11-01,91.6,92.06,90.34,91.12,1750042,DLTR
2017-11-02,91.2,94.8,90.89,92.55,2194202,DLTR
2017-11-03,93.28,94.49,92.815,93.75,2538306,DLTR
2017-11-06,93.48,93.74,92.335,93.39,1334947,DLTR
2017-11-07,93.47,93.78,92.48,93.62,1474787,DLTR
2017-11-08,93.32,94.6599,93.1,93.9,1193766,DLTR
2017-11-09,93.35,95.09,93.35,94.38,1713550,DLTR
2017-11-10,94.14,95.64,93.92,95.06,2995798,DLTR
2017-11-13,94.71,95.4605,92.98,93.69,1738484,DLTR
2017-11-14,93.48,93.57,92.3,93.45,2054637,DLTR
2017-11-15,92.83,93.76,91.305,93.09,1998756,DLTR
2017-11-16,93.56,94.975,93.15,94.63,2136368,DLTR
2017-11-17,94.79,95.22,93.99,94.61,1945081,DLTR
2017-11-20,95.12,97.24,94.71,97.11,5270702,DLTR
2017-11-21,100.15,100.54,95.44,99.46,7828536,DLTR
2017-11-22,99.23,100.74,98.99,99.77,3054321,DLTR
2017-11-24,99.7,99.7,98.03,98.38,1741570,DLTR
2017-11-27,98.32,98.98,97.7,98.2,2517817,DLTR
2017-11-28,98.39,101.09,98.38,100.94,2464108,DLTR
2017-11-29,101.31,104.4,101.01,104.14,3309894,DLTR
2017-11-30,104.15,105.14,102.65,102.76,4236620,DLTR
2017-12-01,101.82,103.91,100.645,103.01,2461850,DLTR
2017-12-04,104.49,107.11,104.41,106.37,2678780,DLTR
2017-12-05,106.26,106.94,104.78,105.89,2015152,DLTR
2017-12-06,106.19,106.52,105.174,105.52,2083862,DLTR
2017-12-07,107.93,108.07,106.14,107.31,2668013,DLTR
2017-12-08,107.58,108.9,107.17,108.67,2450875,DLTR
2017-12-11,108.67,108.69,105.45,107.07,2465578,DLTR
2017-12-12,107.58,109.0,106.1,106.22,2480871,DLTR
2017-12-13,106.0,106.55,105.25,105.59,2185153,DLTR
2017-12-14,106.15,106.78,104.0,104.65,1969732,DLTR
2017-12-15,105.21,107.27,104.26,106.29,3283771,DLTR
2017-12-18,107.06,109.5,106.45,109.1,2483573,DLTR
2017-12-19,109.52,110.855,108.51,109.17,1814736,DLTR
2017-12-20,109.63,110.75,108.31,108.92,1607848,DLTR
2017-12-21,109.32,109.63,108.32,108.47,2052918,DLTR
2017-12-22,108.45,109.74,107.79,109.46,1447533,DLTR
2017-12-26,109.58,110.69,108.2,108.5,1180612,DLTR
2017-12-27,108.5,108.77,107.12,107.49,1768947,DLTR
2017-12-28,108.0,108.41,107.45,108.07,1259931,DLTR
2017-12-29,107.86,108.7,107.27,107.31,1370891,DLTR
2018-01-02,107.99,109.21,107.99,108.69,1412062,DLTR
2018-01-03,109.06,109.48,107.58,108.02,1519844,DLTR
2018-01-04,108.1,109.76,106.5,108.86,1825534,DLTR
2018-01-05,109.59,111.23,109.29,111.14,2055498,DLTR
2018-01-08,110.76,111.63,109.05,109.1,1801721,DLTR
2018-01-09,109.5,109.815,108.66,109.69,1584757,DLTR
2018-01-10,109.16,109.94,108.78,109.63,1048811,DLTR
2018-01-11,109.66,111.69,109.18,111.35,2063706,DLTR
2018-01-12,112.1,115.05,111.64,114.84,2400068,DLTR
2018-01-16,115.49,115.89,112.55,112.88,2022778,DLTR
2018-01-17,114.49,114.79,112.57,112.8,2230787,DLTR
2018-01-18,113.07,113.33,111.57,112.9,1566449,DLTR
2018-01-19,113.1,115.0,112.34,114.73,1908248,DLTR
2018-01-22,114.28,115.04,113.43,115.02,1784611,DLTR
2018-01-23,115.1,116.2799,113.86,114.7,2060136,DLTR
2018-01-24,114.41,115.485,112.72,114.34,1728817,DLTR
2018-01-25,114.68,115.52,113.06,115.07,1562625,DLTR
2018-01-26,115.0,115.5,113.83,115.43,1632284,DLTR
2018-01-29,115.03,116.58,114.54,116.35,1806100,DLTR
2018-01-30,115.99,116.46,114.34,114.6,1921055,DLTR
2018-01-31,114.77,116.65,113.74,115.0,1802799,DLTR
2018-02-01,113.6,114.89,111.7445,113.87,1436657,DLTR
2018-02-02,112.53,112.89,108.67,108.83,2159934,DLTR
2018-02-05,108.39,110.44,105.24,105.24,2024747,DLTR
2018-02-06,103.03,108.485,101.071,107.85,2850463,DLTR
2018-02-07,107.07,108.7599,106.06,106.08,2124663,DLTR
2013-02-08,70.9,71.35,70.77,71.13,921228,DOV
2013-02-11,71.1,71.56,71.01,71.06,1079451,DOV
2013-02-12,71.16,71.7,71.04,71.46,1121815,DOV
2013-02-13,71.46,71.83,71.23,71.61,948596,DOV
2013-02-14,71.48,71.89,71.29,71.86,1049107,DOV
2013-02-15,71.91,72.824,71.87,72.56,1544769,DOV
2013-02-19,72.8,73.25,72.331,72.86,1081771,DOV
2013-02-20,72.97,73.13,72.16,72.22,1764561,DOV
2013-02-21,71.85,72.04,71.3,71.62,1557213,DOV
2013-02-22,71.93,73.45,71.9,73.12,2486134,DOV
2013-02-25,73.43,73.64,71.38,71.4,1842897,DOV
2013-02-26,71.51,72.6197,71.13,72.25,1292056,DOV
2013-02-27,72.36,73.85,72.04,73.62,1047698,DOV
2013-02-28,73.57,73.99,73.17,73.35,1272292,DOV
2013-03-01,72.89,73.42,71.93,72.96,1341292,DOV
2013-03-04,72.65,72.74,71.57,72.37,1521905,DOV
2013-03-05,72.76,73.8,72.76,73.47,790677,DOV
2013-03-06,73.69,73.72,73.12,73.28,678152,DOV
2013-03-07,73.39,73.676,72.965,73.1,900653,DOV
2013-03-08,73.6,73.82,73.15,73.75,718162,DOV
2013-03-11,73.71,73.99,73.43,73.89,686511,DOV
2013-03-12,73.76,73.76,72.83,73.21,671767,DOV
2013-03-13,73.29,73.77,72.89,73.7,1132020,DOV
2013-03-14,73.9,74.62,73.71,74.52,923687,DOV
2013-03-15,74.25,74.57,73.84,74.08,1233477,DOV
2013-03-18,73.31,74.45,73.2112,73.89,583469,DOV
2013-03-19,73.99,74.3,73.05,73.58,860973,DOV
2013-03-20,73.88,74.01,73.0,73.38,1403860,DOV
2013-03-21,73.74,73.86,72.14,72.35,1687925,DOV
2013-03-22,72.4,72.86,72.0,72.79,1488878,DOV
2013-03-25,73.09,73.36,71.64,72.22,1505432,DOV
2013-03-26,72.72,72.98,72.415,72.76,1024674,DOV
2013-03-27,72.36,72.39,71.64,72.34,999112,DOV
2013-03-28,72.34,72.96,72.12,72.88,1532072,DOV
2013-04-01,72.76,72.97,71.52,71.77,739010,DOV
2013-04-02,72.04,72.32,70.94,71.17,703848,DOV
2013-04-03,71.07,71.77,70.32,70.92,1351085,DOV
2013-04-04,71.15,72.11,71.09,71.92,1489691,DOV
2013-04-05,70.94,72.01,70.62,71.75,1086562,DOV
2013-04-08,72.25,73.1,72.25,72.94,1609706,DOV
2013-04-09,72.97,73.36,72.33,73.03,1016311,DOV
2013-04-10,73.12,74.41,73.05,74.41,1084718,DOV
2013-04-11,74.38,74.76,73.9,74.7,1359197,DOV
2013-04-12,74.4,74.64,73.05,73.41,864462,DOV
2013-04-15,72.92,73.07,70.435,70.47,1198474,DOV
2013-04-16,71.18,72.23,70.47,72.22,2150397,DOV
2013-04-17,71.93,72.81,69.29,69.91,2182076,DOV
2013-04-18,70.09,70.29,68.21,68.59,1625309,DOV
2013-04-19,68.58,68.97,68.04,68.15,1424069,DOV
2013-04-22,68.18,68.31,67.45,68.0,2121487,DOV
2013-04-23,68.47,69.1,68.1087,69.1,1607010,DOV
2013-04-24,69.35,70.25,68.95,70.07,1107230,DOV
2013-04-25,69.95,70.66,69.82,69.94,986920,DOV
2013-04-26,69.98,69.98,68.66,69.1,604246,DOV
2013-04-29,69.45,69.91,68.72,69.7,1027783,DOV
2013-04-30,69.7,69.72,68.71,68.98,1643402,DOV
2013-05-01,68.77,68.94,67.98,68.03,1401162,DOV
2013-05-02,68.39,69.43,68.12,69.33,1129613,DOV
2013-05-03,69.83,71.785,69.83,71.16,955098,DOV
2013-05-06,71.02,72.56,70.8,71.98,1060590,DOV
2013-05-07,71.97,72.45,71.67,72.2,838912,DOV
2013-05-08,72.19,73.01,71.82,73.01,693915,DOV
2013-05-09,72.95,73.6212,72.81,73.24,644048,DOV
2013-05-10,73.55,74.1,73.3,74.0,624927,DOV
2013-05-13,73.75,74.41,73.42,73.99,940703,DOV
2013-05-14,74.0,75.53,73.94,75.43,1085971,DOV
2013-05-15,75.14,76.21,75.03,76.0,634644,DOV
2013-05-16,75.6,76.18,75.45,75.77,750354,DOV
2013-05-17,75.93,77.21,75.93,77.21,744792,DOV
2013-05-20,76.92,78.0,76.81,77.82,894906,DOV
2013-05-21,78.0,78.38,77.6,77.87,967210,DOV
2013-05-22,77.88,78.34,76.02,76.41,867514,DOV
2013-05-23,78.76,80.36,78.5,79.54,3201612,DOV
2013-05-24,79.51,79.51,78.18,79.19,1812840,DOV
2013-05-28,80.21,80.45,78.95,79.19,1192166,DOV
2013-05-29,78.05,78.76,77.79,77.95,1479089,DOV
2013-05-30,78.21,78.925,77.95,78.57,899088,DOV
2013-05-31,78.19,79.91,77.96,78.25,1375527,DOV
2013-06-03,78.38,79.1,77.44,79.03,1404698,DOV
2013-06-04,78.85,79.78,78.44,79.21,1526486,DOV
2013-06-05,79.17,79.65,77.47,77.59,1263920,DOV
2013-06-06,77.65,79.04,77.0,79.04,1046448,DOV
2013-06-07,79.83,79.99,78.94,79.52,1187085,DOV
2013-06-10,79.72,79.759,78.47,78.79,920249,DOV
2013-06-11,77.93,78.94,77.66,78.25,1025812,DOV
2013-06-12,78.82,78.86,77.16,77.3,708331,DOV
2013-06-13,77.26,78.91,77.09,78.61,751205,DOV
2013-06-14,78.63,79.45,78.3,78.6,654871,DOV
2013-06-17,79.37,79.58,78.78,79.14,570454,DOV
2013-06-18,79.41,80.75,79.2,80.62,909705,DOV
2013-06-19,80.68,80.73,79.39,79.39,698048,DOV
2013-06-20,78.51,78.64,76.91,77.06,1271146,DOV
2013-06-21,77.51,77.812,76.06,77.37,1562005,DOV
2013-06-24,76.62,76.8,75.58,75.83,1132782,DOV
2013-06-25,76.66,77.18,76.4025,76.7,1425567,DOV
2013-06-26,77.3,78.07,76.72,77.65,1319562,DOV
2013-06-27,78.2,78.365,77.74,78.04,982787,DOV
2013-06-28,77.9,78.54,77.61,77.66,2344951,DOV
2013-07-01,78.49,78.694,77.74,77.84,1213912,DOV
2013-07-02,77.75,78.16,76.5,76.76,1384131,DOV
2013-07-03,76.31,76.74,75.96,76.58,991440,DOV
2013-07-05,77.26,78.05,77.06,78.0,765531,DOV
2013-07-08,78.55,78.78,78.01,78.44,1173891,DOV
2013-07-09,79.15,80.33,79.07,79.53,1048868,DOV
2013-07-10,79.4,79.83,79.27,79.53,762568,DOV
2013-07-11,80.95,81.39,80.7,81.33,660655,DOV
2013-07-12,81.21,81.24,80.69,81.0,769555,DOV
2013-07-15,81.0,81.13,80.64,80.71,743193,DOV
2013-07-16,81.11,81.8,80.1,80.17,962663,DOV
2013-07-17,80.45,80.75,79.85,80.41,1057864,DOV
2013-07-18,82.61,84.04,81.36,83.63,1668520,DOV
2013-07-19,83.7,85.649,83.51,85.31,1746200,DOV
2013-07-22,85.0,85.79,84.94,85.27,1753243,DOV
2013-07-23,85.51,86.58,85.18,86.4,1303515,DOV
2013-07-24,86.63,87.05,85.06,85.22,926555,DOV
2013-07-25,84.84,85.72,84.25,85.44,821470,DOV
2013-07-26,85.02,85.19,83.92,84.67,911470,DOV
2013-07-29,84.7,85.98,84.69,85.06,1021652,DOV
2013-07-30,85.48,85.61,84.7,84.87,786447,DOV
2013-07-31,84.9,86.37,84.9,85.64,840500,DOV
2013-08-01,86.49,87.93,86.35,87.65,882138,DOV
2013-08-02,86.92,87.11,86.405,87.01,784982,DOV
2013-08-05,86.77,87.54,86.49,87.25,450513,DOV
2013-08-06,86.93,87.0,85.895,86.64,863572,DOV
2013-08-07,86.62,87.35,86.34,87.21,777432,DOV
2013-08-08,87.47,88.1028,87.25,87.8,623706,DOV
2013-08-09,87.42,88.31,87.32,87.92,979860,DOV
2013-08-12,87.55,88.49,87.28,88.27,626807,DOV
2013-08-13,88.27,88.63,87.94,88.61,687794,DOV
2013-08-14,88.48,88.7,88.04,88.55,742491,DOV
2013-08-15,87.54,87.6,86.8,87.11,908271,DOV
2013-08-16,87.18,88.004,86.87,87.15,723416,DOV
2013-08-19,87.16,87.53,86.62,86.65,476473,DOV
2013-08-20,86.78,87.35,86.35,86.83,545005,DOV
2013-08-21,86.6,86.71,85.82,85.97,662718,DOV
2013-08-22,86.31,87.28,86.15,86.63,735709,DOV
2013-08-23,86.92,87.27,86.18,87.09,625452,DOV
2013-08-26,87.48,87.8,87.07,87.09,536960,DOV
2013-08-27,86.07,86.3,85.15,85.25,752114,DOV
2013-08-28,84.99,85.9,84.9,85.61,569226,DOV
2013-08-29,85.38,86.51,85.37,85.92,436640,DOV
2013-08-30,86.27,86.37,84.8,85.05,458782,DOV
2013-09-03,85.83,86.86,84.94,85.64,515562,DOV
2013-09-04,85.55,86.95,85.46,86.88,463184,DOV
2013-09-05,86.76,87.66,86.48,87.51,496957,DOV
2013-09-06,87.85,88.36,86.02,87.6,809522,DOV
2013-09-09,87.83,88.36,87.64,88.15,855738,DOV
2013-09-10,88.8,89.639,88.68,89.54,657792,DOV
2013-09-11,89.55,89.63,88.9,89.44,542219,DOV
2013-09-12,89.44,89.775,88.74,88.99,702868,DOV
2013-09-13,89.0,89.25,88.53,88.99,523167,DOV
2013-09-16,90.51,90.6,89.9,89.94,736063,DOV
2013-09-17,89.96,90.26,89.39,89.67,602094,DOV
2013-09-18,89.72,91.09,89.62,90.91,917789,DOV
2013-09-19,91.3,92.54,91.19,92.46,866662,DOV
2013-09-20,92.26,92.87,90.64,90.65,1285557,DOV
2013-09-23,90.45,91.03,89.93,90.91,542647,DOV
2013-09-24,90.81,91.58,90.73,90.89,757677,DOV
2013-09-25,90.89,91.26,90.04,90.21,997439,DOV
2013-09-26,90.49,91.13,89.73,90.01,715779,DOV
2013-09-27,89.41,89.91,89.329,89.36,734513,DOV
2013-09-30,88.46,89.9,88.3,89.83,733878,DOV
2013-10-01,89.81,91.04,89.4625,90.66,987206,DOV
2013-10-02,90.2,90.37,88.9801,90.21,628037,DOV
2013-10-03,89.72,90.1,88.13,88.48,691009,DOV
2013-10-04,88.41,89.1,88.17,88.97,608404,DOV
2013-10-07,88.26,89.29,88.0885,88.51,767478,DOV
2013-10-08,88.54,89.27,87.45,87.5,781377,DOV
2013-10-09,87.58,87.59,86.25,86.86,759529,DOV
2013-10-10,87.91,89.15,87.57,89.14,777129,DOV
2013-10-11,88.78,90.41,88.65,90.35,763778,DOV
2013-10-14,89.7,90.81,89.34,90.78,987096,DOV
2013-10-15,90.6,90.9,89.0,89.49,1200649,DOV
2013-10-16,90.0,90.0,87.9511,88.32,1586498,DOV
2013-10-17,87.1,87.58,85.1,87.4,3194805,DOV
2013-10-18,88.07,89.31,87.67,88.93,1880523,DOV
2013-10-21,89.28,90.12,89.09,89.41,927261,DOV
2013-10-22,89.76,90.67,89.525,90.41,822989,DOV
2013-10-23,90.25,90.42,89.34,90.38,791209,DOV
2013-10-24,90.68,92.02,90.46,91.75,1055949,DOV
2013-10-25,91.88,92.08,90.71,90.95,1149121,DOV
2013-10-28,90.76,91.43,90.61,91.36,804942,DOV
2013-10-29,91.55,92.13,91.1,92.07,636575,DOV
2013-10-30,92.37,92.645,91.52,91.84,714968,DOV
2013-10-31,91.77,92.38,91.06,91.79,863287,DOV
2013-11-01,91.85,92.42,90.81,91.26,1069811,DOV
2013-11-04,91.36,91.608,90.92,91.54,795228,DOV
2013-11-05,91.32,91.51,90.48,91.33,677174,DOV
2013-11-06,91.73,91.81,90.94,91.38,465861,DOV
2013-11-07,91.5,91.79,90.04,90.18,772384,DOV
2013-11-08,90.2,92.29,90.07,92.24,739495,DOV
2013-11-11,92.27,92.64,91.73,91.91,653705,DOV
2013-11-12,91.79,91.97,91.25,91.88,713997,DOV
2013-11-13,91.16,92.98,91.16,92.93,1163971,DOV
2013-11-14,93.18,93.71,92.7,93.6,551492,DOV
2013-11-15,93.83,93.89,93.15,93.3,656062,DOV
2013-11-18,93.34,93.88,92.48,92.85,417105,DOV
2013-11-19,92.73,92.77,91.43,91.75,524662,DOV
2013-11-20,91.79,91.98,90.67,90.93,410910,DOV
2013-11-21,91.33,92.92,91.07,92.77,868391,DOV
2013-11-22,92.59,93.46,92.01,93.41,471369,DOV
2013-11-25,93.48,93.89,91.86,91.89,721450,DOV
2013-11-26,91.73,92.3,91.35,91.42,834389,DOV
2013-11-27,91.82,91.95,90.51,90.63,1004398,DOV
2013-11-29,90.71,91.18,90.45,90.74,392147,DOV
2013-12-02,88.41,90.18,88.41,89.54,1777896,DOV
2013-12-03,89.18,90.33,89.18,89.43,1612920,DOV
2013-12-04,88.92,89.66,88.22,88.41,1511564,DOV
2013-12-05,88.27,89.97,88.16,89.72,1147764,DOV
2013-12-06,90.79,91.66,90.55,91.65,725744,DOV
2013-12-09,91.71,92.05,91.17,91.35,789179,DOV
2013-12-10,91.31,91.57,90.77,90.87,802812,DOV
2013-12-11,90.82,90.87,89.37,89.47,716690,DOV
2013-12-12,89.56,89.95,89.39,89.66,745558,DOV
2013-12-13,89.76,90.29,89.28,89.59,621008,DOV
2013-12-16,90.06,92.02,89.91,91.71,765297,DOV
2013-12-17,92.02,92.1499,91.13,91.21,869576,DOV
2013-12-18,91.51,91.97,89.76,91.91,1054397,DOV
2013-12-19,91.8,93.23,91.3,93.17,1130128,DOV
2013-12-20,93.17,94.62,92.85,94.56,1385507,DOV
2013-12-23,95.15,95.5,94.8,94.87,805616,DOV
2013-12-24,94.81,95.71,94.802,95.48,174879,DOV
2013-12-26,95.7,96.48,95.67,96.12,325599,DOV
2013-12-27,96.4,96.47,95.9,96.32,321768,DOV
2013-12-30,96.31,96.57,96.1153,96.38,385844,DOV
2013-12-31,96.57,97.0,96.14,96.54,421601,DOV
2014-01-02,96.54,96.74,94.93,95.25,647793,DOV
2014-01-03,95.45,95.88,94.87,95.22,751228,DOV
2014-01-06,95.77,95.81,94.395,94.59,742644,DOV
2014-01-07,94.59,95.22,94.33,94.76,697814,DOV
2014-01-08,94.76,94.78,93.93,94.2,990001,DOV
2014-01-09,94.5,95.21,93.78,94.07,1012556,DOV
2014-01-10,94.11,94.7,93.27,94.44,779548,DOV
2014-01-13,94.07,95.14,92.95,93.15,805040,DOV
2014-01-14,93.59,95.43,93.28,95.42,1156831,DOV
2014-01-15,95.58,96.67,95.44,96.36,887841,DOV
2014-01-16,96.17,96.59,94.65,96.1,1259103,DOV
2014-01-17,95.83,95.98,94.91,95.11,1403051,DOV
2014-01-21,95.94,96.378,95.05,96.02,1332189,DOV
2014-01-22,96.14,96.22,95.49,95.89,1034434,DOV
2014-01-23,95.49,95.55,93.72,94.08,935212,DOV
2014-01-24,92.46,93.58,90.31,90.33,1193979,DOV
2014-01-27,90.58,91.03,89.07,89.55,1113746,DOV
2014-01-28,89.92,91.01,89.92,90.49,1064080,DOV
2014-01-29,90.0,90.79,89.231,89.68,1398163,DOV
2014-01-30,87.68,89.62,85.83,89.27,1455065,DOV
2014-01-31,86.68,87.7,86.29,86.56,1846667,DOV
2014-02-03,86.3,86.91,82.81,82.96,2001261,DOV
2014-02-04,83.02,83.93,82.47,83.62,1580997,DOV
2014-02-05,83.17,83.45,81.68,82.78,1873030,DOV
2014-02-06,83.07,83.77,82.57,82.64,1557981,DOV
2014-02-07,83.26,85.71,82.85,85.44,1914291,DOV
2014-02-10,85.24,85.53,83.99,84.45,1174609,DOV
2014-02-11,84.42,85.25,84.19,84.76,1290833,DOV
2014-02-12,85.04,85.85,84.71,85.38,1603733,DOV
2014-02-13,84.66,85.47,84.5,85.3,1902301,DOV
2014-02-14,85.22,86.25,84.92,86.06,1516200,DOV
2014-02-18,86.21,87.45,85.99,87.1,1755789,DOV
2014-02-19,86.86,87.47,86.47,86.58,1955804,DOV
2014-02-20,86.73,88.84,86.4601,88.58,2261540,DOV
2014-02-21,88.56,89.24,88.0,88.99,1842052,DOV
2014-02-24,89.14,89.81,88.95,89.47,1384639,DOV
2014-02-25,89.5,90.05,89.42,90.0,1930891,DOV
2014-02-26,90.29,91.08,89.88,90.98,1498199,DOV
2014-02-27,90.51,91.78,90.51,91.76,1547661,DOV
2014-02-28,92.06,94.38,91.92,94.3,2275682,DOV
2014-03-03,77.89,79.83,77.63,79.1,3066212,DOV
2014-03-04,80.41,80.74,79.01,79.48,2337987,DOV
2014-03-05,79.88,80.37,79.42,79.87,1341922,DOV
2014-03-06,80.03,81.5881,80.01,81.58,2242001,DOV
2014-03-07,81.87,82.72,81.48,82.27,1735379,DOV
2014-03-10,82.04,82.625,81.54,82.51,1276257,DOV
2014-03-11,82.68,83.36,81.63,81.92,1352718,DOV
2014-03-12,80.85,81.63,80.67,81.31,1439871,DOV
2014-03-13,81.76,82.19,80.19,80.67,1596485,DOV
2014-03-14,80.45,81.18,79.73,79.8,1484886,DOV
2014-03-17,80.49,82.14,80.49,81.43,1319687,DOV
2014-03-18,81.75,82.35,81.54,81.91,1130116,DOV
2014-03-19,82.0,82.17,80.9,81.51,839422,DOV
2014-03-20,81.27,81.674,80.5,81.47,1707426,DOV
2014-03-21,84.09,84.09,80.72,80.72,2702846,DOV
2014-03-24,81.15,81.375,80.43,80.87,1491209,DOV
2014-03-25,81.67,81.94,80.48,81.28,1775303,DOV
2014-03-26,81.92,82.08,80.78,80.81,1308345,DOV
2014-03-27,80.52,80.75,79.94,80.54,820500,DOV
2014-03-28,79.3,81.68,79.3,80.99,778947,DOV
2014-03-31,81.46,81.785,81.19,81.75,1408501,DOV
2014-04-01,82.0,82.779,81.66,82.74,798972,DOV
2014-04-02,84.86,85.44,83.96,85.15,1686103,DOV
2014-04-03,85.2,85.93,84.76,85.39,1383157,DOV
2014-04-04,85.9,85.905,83.45,83.45,2118793,DOV
2014-04-07,83.17,83.54,81.67,82.05,1099371,DOV
2014-04-08,82.23,82.88,81.43,82.39,1051860,DOV
2014-04-09,82.45,83.78,82.45,83.68,1034602,DOV
2014-04-10,83.57,84.05,81.9,82.18,1142283,DOV
2014-04-11,81.78,82.34,80.62,80.78,1169647,DOV
2014-04-14,81.66,81.9,80.79,81.56,1620269,DOV
2014-04-15,81.85,82.33,80.74,81.95,1048387,DOV
2014-04-16,82.82,83.46,82.71,83.18,1637824,DOV
2014-04-17,85.66,86.35,81.805,85.46,2110952,DOV
2014-04-21,85.06,86.1,84.62,85.86,2192569,DOV
2014-04-22,85.81,86.7,85.5,86.14,1276096,DOV
2014-04-23,85.77,86.83,85.77,86.35,810476,DOV
2014-04-24,86.79,86.79,85.48,86.19,1060474,DOV
2014-04-25,85.72,85.986,84.72,84.9,1196071,DOV
2014-04-28,85.62,85.87,84.215,85.48,919467,DOV
2014-04-29,85.69,86.09,85.06,85.66,513621,DOV
2014-04-30,85.65,86.4,85.23,86.4,822885,DOV
2014-05-01,86.36,86.58,85.4,86.02,717410,DOV
2014-05-02,86.02,86.55,85.75,85.89,743894,DOV
2014-05-05,85.51,86.0,85.06,85.86,682095,DOV
2014-05-06,85.67,86.26,85.15,85.22,711499,DOV
2014-05-07,85.72,86.02,84.912,85.96,799805,DOV
2014-05-08,85.89,87.04,85.47,85.9,526472,DOV
2014-05-09,85.72,85.94,84.42,85.26,906552,DOV
2014-05-12,85.43,87.39,85.43,87.23,737920,DOV
2014-05-13,87.23,87.24,86.43,86.58,803147,DOV
2014-05-14,86.6,86.89,86.21,86.38,769596,DOV
2014-05-15,85.98,86.27,84.86,85.77,844023,DOV
2014-05-16,85.71,86.58,85.58,86.41,1051891,DOV
2014-05-19,86.0,87.22,85.9,86.7,769624,DOV
2014-05-20,86.55,86.55,84.67,85.07,818415,DOV
2014-05-21,85.39,86.26,85.32,86.12,541223,DOV
2014-05-22,86.01,86.77,85.91,86.01,664817,DOV
2014-05-23,86.2,87.08,86.13,87.01,514728,DOV
2014-05-27,87.3,88.15,87.12,87.47,597340,DOV
2014-05-28,87.08,87.68,86.76,86.8,446380,DOV
2014-05-29,87.03,87.31,86.35,87.18,440149,DOV
2014-05-30,87.03,87.26,86.59,87.18,577836,DOV
2014-06-02,87.3,87.83,86.6074,87.55,388129,DOV
2014-06-03,87.24,87.38,86.59,86.81,576801,DOV
2014-06-04,86.66,87.21,86.4563,86.81,386808,DOV
2014-06-05,86.95,88.07,86.59,87.94,515766,DOV
2014-06-06,87.75,88.76,87.74,88.3,905294,DOV
2014-06-09,88.29,89.55,87.93,88.87,969389,DOV
2014-06-10,88.66,89.06,87.9,89.05,1065414,DOV
2014-06-11,88.6,89.185,88.29,89.06,628346,DOV
2014-06-12,88.89,89.01,88.04,88.81,1279311,DOV
2014-06-13,88.84,89.59,88.57,89.15,815475,DOV
2014-06-16,88.86,89.28,88.62,89.15,805739,DOV
2014-06-17,88.93,89.75,88.66,89.41,621446,DOV
2014-06-18,89.4,90.06,88.55,89.9,655448,DOV
2014-06-19,89.85,90.63,89.36,90.47,686210,DOV
2014-06-20,90.71,90.91,90.01,90.71,1084671,DOV
2014-06-23,90.69,90.72,89.75,90.0,567540,DOV
2014-06-24,89.99,90.5099,89.39,89.42,631520,DOV
2014-06-25,89.34,90.07,89.1032,89.77,459239,DOV
2014-06-26,89.89,90.11,88.74,89.62,463724,DOV
2014-06-27,89.49,89.98,89.17,89.87,574297,DOV
2014-06-30,90.06,91.37,89.56,90.95,1097612,DOV
2014-07-01,91.04,91.84,90.92,90.99,757453,DOV
2014-07-02,90.66,90.92,90.24,90.61,567372,DOV
2014-07-03,90.88,91.51,90.75,91.07,507595,DOV
2014-07-07,90.89,91.0,89.75,89.97,800287,DOV
2014-07-08,89.97,90.17,89.33,89.56,645912,DOV
2014-07-09,89.98,90.12,89.32,89.58,556647,DOV
2014-07-10,88.58,88.63,87.74,88.45,1379055,DOV
2014-07-11,88.56,89.19,88.06,88.74,891392,DOV
2014-07-14,89.69,89.69,88.78,88.95,843153,DOV
2014-07-15,88.95,89.14,87.97,88.12,1289871,DOV
2014-07-16,88.53,89.31,88.1,88.94,1450331,DOV
2014-07-17,87.48,88.84,87.15,88.72,1165954,DOV
2014-07-18,87.48,88.84,87.15,88.72,1165954,DOV
2014-07-21,88.69,89.8299,88.44,89.54,971119,DOV
2014-07-22,90.03,90.55,89.89,90.07,1079566,DOV
2014-07-23,90.11,90.36,89.49,89.57,624018,DOV
2014-07-24,89.83,90.08,88.67,88.82,1137525,DOV
2014-07-25,88.5,88.94,88.31,88.56,886694,DOV
2014-07-28,88.31,88.33,87.4,88.11,810552,DOV
2014-07-29,87.65,88.49,86.93,86.98,829127,DOV
2014-07-30,87.17,87.71,86.48,87.27,1020059,DOV
2014-07-31,86.54,87.42,85.75,85.76,1363780,DOV
2014-08-01,85.4,86.48,84.98,86.19,939022,DOV
2014-08-04,85.4,86.48,84.98,86.19,939022,DOV
2014-08-05,85.94,86.13,84.73,85.01,1037874,DOV
2014-08-06,84.36,84.92,84.01,84.36,899705,DOV
2014-08-07,84.93,85.29,84.065,84.25,662722,DOV
2014-08-08,84.71,85.66,84.11,85.59,969285,DOV
2014-08-11,86.16,86.61,85.73,86.06,524647,DOV
2014-08-12,85.72,86.775,85.7,86.31,668468,DOV
2014-08-13,86.51,87.71,86.38,87.24,622134,DOV
2014-08-14,87.3,87.83,87.15,87.76,415168,DOV
2014-08-15,88.2,88.31,86.8,87.38,492942,DOV
2014-08-18,87.99,88.94,87.87,88.94,549542,DOV
2014-08-19,89.13,89.64,88.83,89.46,724251,DOV
2014-08-20,89.45,90.58,89.305,90.26,700055,DOV
2014-08-21,90.65,90.65,89.51,89.6,726016,DOV
2014-08-22,89.92,89.92,88.45,88.88,586640,DOV
2014-08-25,89.43,90.29,89.071,89.73,538560,DOV
2014-08-26,89.71,90.05,89.07,89.12,296258,DOV
2014-08-27,88.58,88.92,88.11,88.5,650029,DOV
2014-08-28,88.22,88.23,87.46,88.1,384883,DOV
2014-08-29,88.22,88.41,87.68,87.87,588748,DOV
2014-09-02,88.16,88.82,87.84,88.12,604412,DOV
2014-09-03,88.58,88.626,88.01,88.25,944080,DOV
2014-09-04,88.26,89.4,87.93,88.1,655831,DOV
2014-09-05,87.86,88.21,87.26,88.15,712798,DOV
2014-09-08,87.85,88.11,87.15,87.33,826577,DOV
2014-09-09,87.19,87.39,86.63,86.76,881608,DOV
2014-09-10,86.94,87.21,86.3,86.66,847252,DOV
2014-09-11,86.44,87.13,86.38,87.03,774211,DOV
2014-09-12,87.06,87.06,85.6,85.78,747042,DOV
2014-09-15,85.46,85.73,84.88,85.04,972374,DOV
2014-09-16,84.97,85.65,84.31,85.27,622400,DOV
2014-09-17,85.6,85.975,84.63,84.72,899837,DOV
2014-09-18,85.01,85.63,84.7901,85.4,533756,DOV
2014-09-19,85.93,86.13,85.05,85.33,848151,DOV
2014-09-22,85.03,85.21,83.68,84.0,724989,DOV
2014-09-23,83.9,83.9,81.95,82.37,1977730,DOV
2014-09-24,81.84,82.35,80.95,81.94,1747930,DOV
2014-09-25,81.5,81.52,80.67,80.67,1070602,DOV
2014-09-26,80.75,81.75,80.46,81.51,892110,DOV
2014-09-29,80.7,81.54,80.33,81.32,922373,DOV
2014-09-30,81.32,81.62,80.2475,80.33,1004000,DOV
2014-10-01,80.21,80.5,79.16,79.44,1743248,DOV
2014-10-02,79.29,80.21,78.74,79.61,1258967,DOV
2014-10-03,80.13,80.5,79.75,79.79,1685313,DOV
2014-10-06,80.12,80.27,78.9,79.35,1173875,DOV
2014-10-07,79.19,79.19,76.69,76.76,1898481,DOV
2014-10-08,76.88,78.44,76.41,78.39,2159415,DOV
2014-10-09,78.12,78.2,76.08,76.12,1259726,DOV
2014-10-10,76.17,76.78,74.75,75.76,1422796,DOV
2014-10-13,75.33,75.9297,72.32,72.43,2129986,DOV
2014-10-14,72.87,73.61,71.55,72.02,2758526,DOV
2014-10-15,71.15,72.36,70.0,72.06,2238626,DOV
2014-10-16,72.06,74.02,70.77,73.44,3249960,DOV
2014-10-17,74.47,75.31,73.91,74.51,2770023,DOV
2014-10-20,74.56,74.8,73.96,74.59,1424706,DOV
2014-10-21,75.46,76.74,75.25,76.64,1581605,DOV
2014-10-22,76.79,77.6799,76.19,76.25,2059357,DOV
2014-10-23,77.22,78.88,77.19,78.36,1803870,DOV
2014-10-24,78.27,79.18,77.95,79.09,1104331,DOV
2014-10-27,78.34,78.38,77.03,77.58,1788271,DOV
2014-10-28,77.63,79.56,77.63,79.51,1302042,DOV
2014-10-29,79.68,79.99,78.17,78.97,1378239,DOV
2014-10-30,78.57,79.91,78.3,79.44,927979,DOV
2014-10-31,80.61,80.75,78.96,79.44,2381784,DOV
2014-11-03,79.55,80.81,79.165,79.78,2451759,DOV
2014-11-04,80.33,80.52,78.78,79.09,9031681,DOV
2014-11-05,80.32,81.43,79.15,81.25,3722545,DOV
2014-11-06,81.24,81.66,80.315,80.97,2360145,DOV
2014-11-07,81.15,81.75,80.77,81.53,1340801,DOV
2014-11-10,81.59,81.74,80.87,81.39,1193127,DOV
2014-11-11,81.35,81.5,80.19,80.75,1348448,DOV
2014-11-12,80.38,81.41,80.31,81.09,1074648,DOV
2014-11-13,81.09,81.13,79.58,80.25,2355510,DOV
2014-11-14,80.03,80.77,80.0,80.21,1305627,DOV
2014-11-17,80.26,81.09,79.89,80.87,1170219,DOV
2014-11-18,80.74,81.39,80.53,80.71,1176232,DOV
2014-11-19,80.55,80.8,80.06,80.69,804787,DOV
2014-11-20,80.41,82.31,80.16,81.9,1243717,DOV
2014-11-21,83.04,83.485,82.405,82.7,1940318,DOV
2014-11-24,82.9,83.38,82.28,83.12,1358722,DOV
2014-11-25,82.8,83.55,82.2398,82.76,2100751,DOV
2014-11-26,82.53,82.83,80.94,81.11,1578824,DOV
2014-11-28,79.07,79.5,76.23,76.99,3413021,DOV
2014-12-01,74.95,75.48,73.33,75.03,3847496,DOV
2014-12-02,73.74,77.17,73.74,76.71,3851485,DOV
2014-12-03,76.89,77.51,76.722,76.93,3023069,DOV
2014-12-04,76.59,76.69,75.64,75.94,1892961,DOV
2014-12-05,75.46,76.2269,74.74,75.71,2024867,DOV
2014-12-08,74.48,76.23,73.54,73.76,2425151,DOV
2014-12-09,72.38,73.7524,72.25,73.57,2257756,DOV
2014-12-10,72.75,72.85,70.43,71.26,4575178,DOV
2014-12-11,71.6,71.6,70.06,70.15,2810825,DOV
2014-12-12,69.48,69.56,67.8,67.82,3077882,DOV
2014-12-15,68.4,68.45,67.13,67.76,3923674,DOV
2014-12-16,67.68,71.62,67.68,68.79,4531053,DOV
2014-12-17,68.93,71.555,68.62,71.27,3644787,DOV
2014-12-18,72.66,73.37,71.53,72.13,3291303,DOV
2014-12-19,72.65,73.86,72.45,73.68,3013275,DOV
2014-12-22,73.66,73.93,72.985,73.81,1738718,DOV
2014-12-23,73.94,75.07,73.88,74.48,1399265,DOV
2014-12-24,74.69,74.9,74.08,74.2,848676,DOV
2014-12-26,74.2,74.77,73.78,73.83,1268339,DOV
2014-12-29,73.83,73.95,72.95,73.25,1542089,DOV
2014-12-30,73.14,73.75,72.8,73.47,1436733,DOV
2014-12-31,73.6,73.77,71.69,71.72,1541556,DOV
2015-01-02,72.14,72.66,71.06,71.98,1696819,DOV
2015-01-05,71.04,72.69,69.125,69.47,4102898,DOV
2015-01-06,69.71,69.84,68.34,69.14,2529259,DOV
2015-01-07,70.0,70.32,68.9,69.71,2417990,DOV
2015-01-08,70.49,71.18,69.84,71.13,1648848,DOV
2015-01-09,71.12,71.32,69.59,69.64,1935059,DOV
2015-01-12,69.84,69.91,67.8,68.74,1858145,DOV
2015-01-13,69.22,69.97,68.12,69.15,2250759,DOV
2015-01-14,68.17,69.09,67.78,68.78,2354161,DOV
2015-01-15,69.19,70.17,68.5,68.59,2312500,DOV
2015-01-16,68.55,69.77,68.152,69.57,2745016,DOV
2015-01-20,69.95,70.35,69.27,70.13,1850243,DOV
2015-01-21,69.73,71.88,69.73,71.7,2386464,DOV
2015-01-22,70.54,72.1,70.54,72.04,1885136,DOV
2015-01-23,71.34,71.8099,69.69,69.76,2044311,DOV
2015-01-26,70.02,71.5324,69.98,70.96,2117577,DOV
2015-01-27,69.56,71.53,68.31,70.65,2939635,DOV
2015-01-28,70.85,70.85,68.39,68.6,2271901,DOV
2015-01-29,68.52,70.47,68.12,70.14,2551811,DOV
2015-01-30,69.34,70.27,68.736,70.04,3914401,DOV
2015-02-02,69.52,72.5,68.11,72.38,3919451,DOV
2015-02-03,74.61,74.71,73.41,73.83,3944926,DOV
2015-02-04,73.17,73.395,72.04,72.26,2122495,DOV
2015-02-05,72.84,73.05,72.24,72.73,1370038,DOV
2015-02-06,72.69,73.06,71.89,72.11,1371974,DOV
2015-02-09,71.96,73.16,71.88,73.03,1728637,DOV
2015-02-10,73.23,73.398,71.76,72.44,1139805,DOV
2015-02-11,72.11,72.445,71.25,72.08,948617,DOV
2015-02-12,72.57,73.37,72.23,73.28,1113824,DOV
2015-02-13,73.36,74.57,73.2,74.41,2138980,DOV
2015-02-17,74.11,74.4,73.08,74.29,1513381,DOV
2015-02-18,74.14,74.54,73.42,73.85,2037756,DOV
2015-02-19,73.37,74.39,72.99,74.3,1954653,DOV
2015-02-20,73.92,74.66,72.69,74.5,1365280,DOV
2015-02-23,74.09,74.4299,73.26,73.72,995481,DOV
2015-02-24,73.62,74.33,73.44,74.06,923923,DOV
2015-02-25,73.59,73.94,72.985,73.43,889846,DOV
2015-02-26,73.28,73.63,72.26,72.52,1353855,DOV
2015-02-27,72.45,73.06,71.94,72.05,1317085,DOV
2015-03-02,71.53,72.69,71.0,72.41,1471052,DOV
2015-03-03,72.0,72.8,71.47,72.13,1629954,DOV
2015-03-04,71.81,71.95,70.95,71.63,1155536,DOV
2015-03-05,71.63,72.49,71.29,72.46,1761404,DOV
2015-03-06,71.63,72.12,70.49,70.71,1308418,DOV
2015-03-09,70.93,71.94,70.93,71.71,1156531,DOV
2015-03-10,71.09,71.09,70.17,70.17,1293203,DOV
2015-03-11,70.36,70.63,69.85,70.48,1166780,DOV
2015-03-12,70.91,72.08,70.8,71.93,1307799,DOV
2015-03-13,71.7,71.7199,70.48,71.25,1486757,DOV
2015-03-16,71.42,71.66,70.98,71.37,1775752,DOV
2015-03-17,71.05,71.05,68.84,69.36,2437633,DOV
2015-03-18,69.1,72.34,68.71,72.1,2118981,DOV
2015-03-19,71.46,71.64,70.55,71.14,1280701,DOV
2015-03-20,71.48,71.87,71.17,71.3,3382152,DOV
2015-03-23,70.66,70.92,69.362,69.43,1822892,DOV
2015-03-24,69.42,70.08,69.16,69.85,1052136,DOV
2015-03-25,70.13,70.17,69.05,69.45,1480064,DOV
2015-03-26,68.95,69.7,68.83,69.5,1573176,DOV
2015-03-27,69.66,70.26,69.34,69.75,1179669,DOV
2015-03-30,70.22,70.63,69.83,70.5,968315,DOV
2015-03-31,70.04,70.04,68.66,69.12,1798343,DOV
2015-04-01,69.09,69.915,68.54,69.42,1122998,DOV
2015-04-02,69.44,70.62,69.0,69.68,1325919,DOV
2015-04-06,69.32,72.13,69.26,71.39,1618527,DOV
2015-04-07,71.05,72.02,71.0,71.37,1323926,DOV
2015-04-08,71.01,71.94,70.86,71.46,2052311,DOV
2015-04-09,71.23,71.88,70.96,71.62,1313949,DOV
2015-04-10,70.99,71.0,69.07,69.4,4519516,DOV
2015-04-13,69.4,70.5,69.06,69.89,1384238,DOV
2015-04-14,69.7,71.12,69.64,70.91,1623952,DOV
2015-04-15,71.5,74.23,71.23,73.99,2639211,DOV
2015-04-16,73.72,74.2,73.14,73.29,1716221,DOV
2015-04-17,72.56,72.84,71.732,72.13,1550095,DOV
2015-04-20,72.45,73.23,72.45,72.99,1483216,DOV
2015-04-21,72.88,73.5,71.53,71.93,2035813,DOV
2015-04-22,71.88,72.0,71.04,71.89,1505024,DOV
2015-04-23,71.97,74.826,71.94,74.38,2499097,DOV
2015-04-24,74.17,74.61,73.14,73.84,1552416,DOV
2015-04-27,74.01,75.53,73.69,75.44,2080590,DOV
2015-04-28,75.12,75.83,74.97,75.72,2181180,DOV
2015-04-29,75.2,77.44,74.77,76.56,2726463,DOV
2015-04-30,76.29,76.74,75.41,75.72,2113484,DOV
2015-05-01,75.72,76.4,74.9,75.31,2847210,DOV
2015-05-04,75.33,76.02,75.0,75.52,1560516,DOV
2015-05-05,75.72,76.86,74.97,75.2,1190491,DOV
2015-05-06,75.93,76.0,74.885,75.36,1369660,DOV
2015-05-07,75.09,75.26,74.23,74.35,1991921,DOV
2015-05-08,75.86,76.0,74.55,75.12,1746244,DOV
2015-05-11,75.24,75.51,74.77,74.98,931503,DOV
2015-05-12,74.67,75.7,74.63,75.41,930795,DOV
2015-05-13,75.73,76.71,75.65,76.36,1508104,DOV
2015-05-14,76.78,77.2,76.26,76.51,1285940,DOV
2015-05-15,76.49,76.56,75.18,75.95,936234,DOV
2015-05-18,75.88,76.22,75.39,75.88,869387,DOV
2015-05-19,75.45,75.8,74.53,75.72,1892196,DOV
2015-05-20,75.98,77.0,75.46,76.31,1163454,DOV
2015-05-21,76.25,78.19,76.14,77.56,1776569,DOV
2015-05-22,77.77,78.21,77.16,77.77,1878313,DOV
2015-05-26,77.28,77.72,76.84,77.18,1741431,DOV
2015-05-27,76.98,77.17,76.09,76.74,1093532,DOV
2015-05-28,76.44,76.98,75.85,76.57,1524865,DOV
2015-05-29,76.38,76.52,75.16,75.4,1641630,DOV
2015-06-01,75.87,75.87,74.91,75.17,1473987,DOV
2015-06-02,74.85,76.41,74.71,75.81,2199561,DOV
2015-06-03,76.04,76.91,75.41,75.8,1425037,DOV
2015-06-04,75.32,75.32,73.535,73.68,1880756,DOV
2015-06-05,73.62,74.22,73.14,73.78,1123815,DOV
2015-06-08,73.43,73.66,72.64,72.76,1461430,DOV
2015-06-09,72.92,73.67,72.12,72.41,2542877,DOV
2015-06-10,73.15,73.97,72.85,73.36,1680692,DOV
2015-06-11,73.54,73.66,72.79,73.38,956184,DOV
2015-06-12,73.17,73.42,72.88,73.13,918684,DOV
2015-06-15,72.4,72.65,71.6501,71.89,1291543,DOV
2015-06-16,71.89,72.01,71.27,71.91,1211986,DOV
2015-06-17,72.22,72.9499,72.22,72.68,1278751,DOV
2015-06-18,72.78,73.92,72.31,73.43,1626886,DOV
2015-06-19,73.23,73.27,72.46,72.54,1248744,DOV
2015-06-22,72.87,72.91,72.28,72.56,785404,DOV
2015-06-23,72.43,72.76,72.1,72.56,585229,DOV
2015-06-24,72.57,72.79,71.85,72.1,704421,DOV
2015-06-25,72.24,72.24,70.97,70.97,709092,DOV
2015-06-26,71.08,71.42,70.73,71.17,2973633,DOV
2015-06-29,70.22,71.1,69.9901,70.09,989385,DOV
2015-06-30,71.04,71.41,70.11,70.18,1391230,DOV
2015-07-01,70.84,70.98,69.81,70.03,1313938,DOV
2015-07-02,70.48,70.76,69.7901,69.99,1454196,DOV
2015-07-06,69.17,70.28,68.92,69.45,1279290,DOV
2015-07-07,69.46,69.96,68.41,69.77,1827891,DOV
2015-07-08,69.18,69.47,67.75,68.08,1576009,DOV
2015-07-09,69.4,69.4,67.23,67.24,1887639,DOV
2015-07-10,66.0,66.925,64.69,65.28,3077962,DOV
2015-07-13,65.68,66.3122,65.12,66.0,2824791,DOV
2015-07-14,65.84,66.87,65.52,66.51,1907629,DOV
2015-07-15,66.33,66.33,65.2,65.81,1563870,DOV
2015-07-16,66.26,66.84,66.16,66.32,1754351,DOV
2015-07-17,66.21,67.03,66.09,66.37,1494453,DOV
2015-07-20,66.29,66.67,65.97,66.3,1341287,DOV
2015-07-21,64.63,66.02,63.94,64.64,3356822,DOV
2015-07-22,64.32,65.16,64.03,64.55,1406097,DOV
2015-07-23,64.52,65.19,64.38,64.52,1735897,DOV
2015-07-24,64.68,64.77,63.9,64.1,1654587,DOV
2015-07-27,63.6,64.02,63.17,63.95,2582159,DOV
2015-07-28,64.32,64.56,63.54,64.25,2356001,DOV
2015-07-29,64.14,65.57,64.03,65.38,1158976,DOV
2015-07-30,65.34,65.34,64.3,64.62,1386123,DOV
2015-07-31,64.86,65.21,63.785,64.07,1855302,DOV
2015-08-03,63.66,63.79,62.62,62.76,1629627,DOV
2015-08-04,63.28,63.99,62.71,62.87,2954955,DOV
2015-08-05,63.39,64.81,63.39,63.7,1546543,DOV
2015-08-06,63.77,64.59,63.09,64.07,1134267,DOV
2015-08-07,63.86,64.94,63.6,63.86,1064202,DOV
2015-08-10,64.39,66.28,64.1701,66.06,1401905,DOV
2015-08-11,65.09,65.21,64.04,64.43,962313,DOV
2015-08-12,64.05,64.95,63.5,64.65,1009301,DOV
2015-08-13,64.75,64.75,63.93,64.39,1084110,DOV
2015-08-14,64.31,64.88,63.87,63.95,1297596,DOV
2015-08-17,63.81,64.74,63.27,64.4,1314777,DOV
2015-08-18,64.29,64.3,63.58,63.97,914910,DOV
2015-08-19,63.54,63.79,62.36,62.78,1068356,DOV
2015-08-20,62.34,62.75,61.19,61.19,1333679,DOV
2015-08-21,60.81,61.07,59.76,59.77,1686783,DOV
2015-08-24,56.52,60.0,55.5,57.9,2030221,DOV
2015-08-25,59.62,59.91,55.95,55.99,2068472,DOV
2015-08-26,57.05,58.3,56.36,58.24,2490967,DOV
2015-08-27,58.87,60.34,58.51,59.98,1586554,DOV
2015-08-28,59.58,60.8,59.45,60.37,1448591,DOV
2015-08-31,60.66,62.4,59.81,61.95,2871393,DOV
2015-09-01,60.34,60.75,58.73,59.02,1897505,DOV
2015-09-02,59.7,59.9,58.51,59.59,1379664,DOV
2015-09-03,59.28,60.28,59.2,59.46,1633945,DOV
2015-09-04,58.64,59.02,57.98,58.66,1549645,DOV
2015-09-08,60.34,61.72,59.924,61.51,2053415,DOV
2015-09-09,62.12,62.57,60.45,60.49,1632585,DOV
2015-09-10,60.52,60.91,59.94,60.33,1077896,DOV
2015-09-11,60.54,60.92,59.95,60.56,1305906,DOV
2015-09-14,60.35,60.6,59.69,59.98,1137902,DOV
2015-09-15,60.16,61.44,60.0,61.32,1197624,DOV
2015-09-16,61.37,62.22,61.33,62.06,1311002,DOV
2015-09-17,61.8,62.51,61.35,61.5,1692181,DOV
2015-09-18,60.65,61.38,60.46,60.86,4756996,DOV
2015-09-21,61.0,61.31,59.9,60.01,1272843,DOV
2015-09-22,59.14,59.65,58.35,59.07,1435930,DOV
2015-09-23,59.07,59.29,57.44,57.85,1504715,DOV
2015-09-24,57.03,58.25,56.25,57.94,1613202,DOV
2015-09-25,58.34,58.67,57.85,58.07,1355312,DOV
2015-09-28,57.48,57.49,56.3,56.5,1232638,DOV
2015-09-29,56.69,56.98,56.06,56.5,1742675,DOV
2015-09-30,57.14,57.59,56.08,57.18,2182278,DOV
2015-10-01,57.31,57.79,55.97,56.51,1349425,DOV
2015-10-02,56.0,58.03,55.68,57.98,1922126,DOV
2015-10-05,58.46,60.62,58.03,60.26,1805942,DOV
2015-10-06,60.29,61.51,59.97,61.22,1749711,DOV
2015-10-07,61.83,63.69,60.65,61.93,2271938,DOV
2015-10-08,61.8,64.25,61.75,63.84,1728542,DOV
2015-10-09,64.0,64.198,61.49,61.5,2533513,DOV
2015-10-12,61.67,61.96,60.49,60.88,1388726,DOV
2015-10-13,60.48,61.27,60.23,60.33,1526555,DOV
2015-10-14,60.11,60.3325,59.2,59.35,1291178,DOV
2015-10-15,59.44,59.95,58.4,59.8,1571071,DOV
2015-10-16,59.78,59.81,57.83,58.61,1833800,DOV
2015-10-19,58.16,58.53,57.49,57.71,2238874,DOV
2015-10-20,58.86,62.81,58.13,61.53,4677792,DOV
2015-10-21,61.76,63.66,61.23,61.88,3046933,DOV
2015-10-22,62.31,65.29,61.92,64.0,3589938,DOV
2015-10-23,64.96,64.96,63.6,64.44,1682084,DOV
2015-10-26,64.44,64.8,63.5,63.92,1169520,DOV
2015-10-27,62.95,63.13,62.04,62.45,1348866,DOV
2015-10-28,62.75,64.06,62.47,63.81,1729370,DOV
2015-10-29,63.41,64.45,63.4,64.08,1404568,DOV
2015-10-30,64.18,64.79,63.89,64.43,1939768,DOV
2015-11-02,64.35,65.52,64.116,65.24,1064003,DOV
2015-11-03,65.48,66.19,65.16,65.39,1365761,DOV
2015-11-04,65.71,66.52,64.89,65.0,1285824,DOV
2015-11-05,64.82,65.31,63.97,64.5,1284152,DOV
2015-11-06,64.18,64.7,63.32,64.49,999642,DOV
2015-11-09,64.34,64.5,63.11,63.9,866192,DOV
2015-11-10,63.65,64.39,63.09,63.99,1081803,DOV
2015-11-11,64.13,64.13,63.09,63.48,929731,DOV
2015-11-12,63.78,64.084,62.44,63.9,3310636,DOV
2015-11-13,63.85,65.02,63.01,63.1,1977764,DOV
2015-11-16,63.06,64.36,62.914,64.32,989842,DOV
2015-11-17,64.36,64.5,63.46,63.63,1002368,DOV
2015-11-18,63.85,65.04,63.37,64.97,1031013,DOV
2015-11-19,64.89,65.37,64.44,65.35,780681,DOV
2015-11-20,65.62,66.17,65.22,65.41,1074186,DOV
2015-11-23,65.23,65.81,64.93,65.25,1119656,DOV
2015-11-24,65.05,66.17,65.01,65.91,1749636,DOV
2015-11-25,65.51,65.81,64.83,65.1,1035938,DOV
2015-11-27,64.87,65.23,64.61,65.09,542036,DOV
2015-11-30,65.2,66.16,65.04,65.9,1667496,DOV
2015-12-01,65.7,66.88,65.68,66.57,1804494,DOV
2015-12-02,66.38,66.56,64.8,65.05,1472075,DOV
2015-12-03,65.14,66.08,64.54,65.66,2774243,DOV
2015-12-04,64.77,65.82,64.03,64.75,2644282,DOV
2015-12-07,64.04,64.52,63.21,64.22,1968344,DOV
2015-12-08,63.34,63.87,61.91,63.1,1956298,DOV
2015-12-09,62.84,64.4,62.68,63.4,1485848,DOV
2015-12-10,63.34,64.31,63.2,63.78,1384503,DOV
2015-12-11,62.94,63.12,61.62,61.74,1474055,DOV
2015-12-14,61.82,62.08,60.72,62.05,1671736,DOV
2015-12-15,62.55,62.81,61.89,62.11,1318189,DOV
2015-12-16,60.68,62.81,60.15,61.45,2544656,DOV
2015-12-17,61.21,61.54,59.25,59.46,2100516,DOV
2015-12-18,59.08,59.86,58.45,58.5,2488174,DOV
2015-12-21,58.83,59.38,58.53,59.17,1272182,DOV
2015-12-22,59.38,60.29,59.14,59.85,1226482,DOV
2015-12-23,60.45,62.5,60.45,62.07,1499211,DOV
2015-12-24,62.03,62.73,61.97,62.4,1096940,DOV
2015-12-28,62.2,62.46,61.8,62.31,2066425,DOV
2015-12-29,62.7,63.35,61.75,62.17,1197020,DOV
2015-12-30,61.81,62.47,61.55,61.68,802632,DOV
2015-12-31,61.27,62.03,61.01,61.31,580922,DOV
2016-01-04,60.12,61.66,59.83,61.64,1962005,DOV
2016-01-05,61.66,61.875,59.97,60.47,1078439,DOV
2016-01-06,59.44,60.0499,58.9,59.19,1237535,DOV
2016-01-07,58.1,59.16,57.73,58.34,1624461,DOV
2016-01-08,58.56,58.84,57.63,57.84,2165986,DOV
2016-01-11,58.0,58.2799,56.55,56.97,2210115,DOV
2016-01-12,57.95,58.23,55.08,56.47,4214940,DOV
2016-01-13,55.72,57.51,55.23,55.32,2024586,DOV
2016-01-14,55.38,56.42,54.24,55.71,3115397,DOV
2016-01-15,53.74,53.9,52.7,52.9,3017291,DOV
2016-01-19,53.5,53.97,52.66,53.24,2087056,DOV
2016-01-20,52.5,52.97,50.91,52.65,1952180,DOV
2016-01-21,52.51,53.91,52.0,52.85,1469440,DOV
2016-01-22,54.1,54.6,52.75,53.29,2183115,DOV
2016-01-25,53.18,53.64,52.49,53.06,2471092,DOV
2016-01-26,53.71,57.18,53.54,56.06,4152535,DOV
2016-01-27,55.77,56.92,54.92,55.31,2106480,DOV
2016-01-28,56.61,56.98,55.5824,56.62,2072855,DOV
2016-01-29,56.88,58.5,56.88,58.45,2142043,DOV
2016-02-01,57.17,58.11,56.95,57.82,2012753,DOV
2016-02-02,57.15,57.38,56.38,56.82,3150967,DOV
2016-02-03,57.46,58.56,55.78,58.24,2514551,DOV
2016-02-04,58.25,61.28,58.23,59.67,2011391,DOV
2016-02-05,59.46,60.38,59.08,59.94,1496577,DOV
2016-02-08,59.15,59.85,58.695,59.67,1255974,DOV
2016-02-09,58.89,59.5,57.45,58.13,2379499,DOV
2016-02-10,58.26,59.02,56.895,57.01,1876675,DOV
2016-02-11,55.92,57.42,55.3022,57.25,2246422,DOV
2016-02-12,57.97,59.47,57.39,59.19,1597006,DOV
2016-02-16,59.84,60.3,58.76,60.29,1556304,DOV
2016-02-17,60.92,62.315,60.61,61.65,1571284,DOV
2016-02-18,61.53,62.28,61.09,61.65,1465197,DOV
2016-02-19,61.47,61.52,60.21,60.62,2187869,DOV
2016-02-22,61.48,62.06,61.16,61.45,2516170,DOV
2016-02-23,61.35,61.8,60.2467,60.38,1140763,DOV
2016-02-24,59.34,60.05,58.15,59.78,1746147,DOV
2016-02-25,59.77,60.65,59.21,60.54,1410172,DOV
2016-02-26,61.26,61.59,60.84,61.11,949011,DOV
2016-02-29,61.27,61.73,60.73,60.78,1168307,DOV
2016-03-01,61.49,62.27,60.75,62.27,1110138,DOV
2016-03-02,61.65,62.815,61.63,62.56,2584842,DOV
2016-03-03,62.65,63.09,62.19,62.45,1521103,DOV
2016-03-04,62.73,63.84,62.18,63.2,1130059,DOV
2016-03-07,62.95,65.37,62.95,65.22,1766130,DOV
2016-03-08,64.42,64.62,63.06,63.12,1825587,DOV
2016-03-09,63.15,63.37,61.35,62.11,1876301,DOV
2016-03-10,62.05,62.08,60.365,61.01,1708545,DOV
2016-03-11,61.81,62.97,61.56,62.78,1488671,DOV
2016-03-14,62.4,62.96,62.01,62.34,977744,DOV
2016-03-15,59.0,61.63,58.91,61.49,2404539,DOV
2016-03-16,61.48,63.82,61.41,63.72,1771064,DOV
2016-03-17,63.81,66.43,63.81,65.59,3184248,DOV
2016-03-18,65.69,66.59,65.52,66.02,1719850,DOV
2016-03-21,65.22,66.22,64.98,66.15,1021192,DOV
2016-03-22,65.63,66.52,65.51,66.3,1439266,DOV
2016-03-23,66.0,66.2,64.62,64.74,987126,DOV
2016-03-24,64.37,64.61,63.64,64.61,889410,DOV
2016-03-28,64.64,64.83,63.86,64.24,614851,DOV
2016-03-29,63.75,64.66,63.54,64.64,1046990,DOV
2016-03-30,65.25,65.5,64.07,64.33,1026101,DOV
2016-03-31,64.44,64.62,63.73,64.33,1031519,DOV
2016-04-01,63.69,64.26,62.54,64.14,1129176,DOV
2016-04-04,64.06,64.36,62.83,62.94,1533885,DOV
2016-04-05,62.32,62.58,61.675,62.31,1454015,DOV
2016-04-06,62.28,63.12,61.64,63.04,1087779,DOV
2016-04-07,62.63,63.25,62.35,62.72,1435431,DOV
2016-04-08,63.54,64.57,62.76,62.91,898857,DOV
2016-04-11,63.17,64.3,63.112,63.74,1069645,DOV
2016-04-12,64.08,66.03,63.8996,65.28,1725268,DOV
2016-04-13,65.61,66.24,65.31,66.12,1368582,DOV
2016-04-14,66.53,66.91,65.83,66.06,1132360,DOV
2016-04-15,65.97,66.22,65.7101,65.98,971859,DOV
2016-04-18,65.33,66.86,65.1531,66.67,865603,DOV
2016-04-19,67.19,68.36,66.775,67.97,1405678,DOV
2016-04-20,68.02,68.27,67.1205,67.8,1149401,DOV
2016-04-21,66.52,67.83,65.0,66.68,2080889,DOV
2016-04-22,66.72,67.9,66.72,67.35,1245085,DOV
2016-04-25,67.58,68.14,66.48,66.79,1130803,DOV
2016-04-26,66.85,67.11,66.19,66.7,1553203,DOV
2016-04-27,66.71,67.125,66.32,66.75,1754863,DOV
2016-04-28,66.38,67.03,65.83,66.04,1513440,DOV
2016-04-29,65.95,66.71,65.26,65.7,1953319,DOV
2016-05-02,65.24,65.96,64.75,65.5,1088716,DOV
2016-05-03,65.07,65.21,64.15,64.77,1368919,DOV
2016-05-04,64.49,65.045,63.28,63.5,911246,DOV
2016-05-05,64.0,64.4,63.3,63.41,1366721,DOV
2016-05-06,63.09,64.0,63.09,63.92,862602,DOV
2016-05-09,63.49,63.6,62.89,63.11,1336290,DOV
2016-05-10,64.24,66.07,63.78,65.93,1532326,DOV
2016-05-11,65.81,66.45,65.45,66.05,1268963,DOV
2016-05-12,66.21,66.8,65.345,66.13,1165859,DOV
2016-05-13,65.95,66.43,64.8,64.93,1045195,DOV
2016-05-16,65.26,66.84,65.16,66.5,1119552,DOV
2016-05-17,66.36,67.1,66.1,66.63,1542349,DOV
2016-05-18,66.29,66.52,65.1,65.52,1457674,DOV
2016-05-19,65.08,65.08,63.38,64.11,1747775,DOV
2016-05-20,64.62,65.06,64.13,64.65,1031639,DOV
2016-05-23,64.46,64.94,64.02,64.57,612987,DOV
2016-05-24,64.99,65.86,64.67,65.75,757132,DOV
2016-05-25,66.06,66.83,66.027,66.68,1391420,DOV
2016-05-26,66.73,67.37,66.42,66.69,995709,DOV
2016-05-27,66.53,66.9,66.36,66.74,516981,DOV
2016-05-31,66.8,67.18,66.3501,66.75,1062798,DOV
2016-06-01,66.18,67.05,65.84,66.98,1269445,DOV
2016-06-02,66.81,67.1,66.32,67.0,954078,DOV
2016-06-03,66.92,67.34,66.1,66.76,736356,DOV
2016-06-06,67.23,69.89,66.92,69.8,2335549,DOV
2016-06-07,70.1,70.76,69.92,70.5,1622091,DOV
2016-06-08,71.78,72.365,71.45,71.64,1814078,DOV
2016-06-09,70.89,72.27,70.89,72.08,1489811,DOV
2016-06-10,71.57,71.98,70.36,70.67,1813565,DOV
2016-06-13,70.33,71.05,70.0,70.19,1009582,DOV
2016-06-14,69.93,70.33,69.15,69.6,1755543,DOV
2016-06-15,69.46,70.43,69.42,69.67,1684276,DOV
2016-06-16,69.14,69.96,68.26,69.78,877586,DOV
2016-06-17,69.9,70.73,69.9,70.27,1911371,DOV
2016-06-20,71.16,72.03,70.8605,71.25,1026855,DOV
2016-06-21,71.0,71.15,70.275,70.82,927563,DOV
2016-06-22,71.02,71.38,70.58,70.63,735353,DOV
2016-06-23,71.52,71.82,71.08,71.66,964054,DOV
2016-06-24,68.81,69.35,67.28,67.46,1630301,DOV
2016-06-27,66.68,66.76,63.93,64.6,1636755,DOV
2016-06-28,65.41,66.22,65.21,66.21,1286049,DOV
2016-06-29,67.1,68.12,66.5,67.96,1404796,DOV
2016-06-30,68.15,69.33,67.58,69.32,1342236,DOV
2016-07-01,69.15,70.03,69.06,69.16,1573395,DOV
2016-07-05,68.38,68.38,66.94,67.1,2227650,DOV
2016-07-06,66.8,67.34,66.3,67.23,2173671,DOV
2016-07-07,67.94,69.65,67.7906,68.73,3419400,DOV
2016-07-08,69.56,70.47,69.5,70.34,1850642,DOV
2016-07-11,70.83,71.61,70.5,71.07,1122411,DOV
2016-07-12,71.69,72.43,71.6,72.03,1165113,DOV
2016-07-13,72.14,72.665,71.41,72.32,1254050,DOV
2016-07-14,72.96,73.49,72.54,72.57,836449,DOV
2016-07-15,72.92,73.27,72.7,73.11,1023743,DOV
2016-07-18,73.01,73.23,72.59,73.2,809087,DOV
2016-07-19,72.7,73.21,72.5,72.97,665237,DOV
2016-07-20,73.02,73.58,72.605,73.05,1590825,DOV
2016-07-21,71.79,73.24,71.11,71.91,2936011,DOV
2016-07-22,71.82,71.86,70.25,71.27,1667000,DOV
2016-07-25,71.0,71.0399,70.29,70.98,794880,DOV
2016-07-26,71.63,72.439,71.63,72.35,1956221,DOV
2016-07-27,72.65,73.21,71.44,71.84,2215743,DOV
2016-07-28,71.57,71.85,71.27,71.71,1080048,DOV
2016-07-29,71.41,71.78,70.59,71.43,1347827,DOV
2016-08-01,71.1,71.18,69.765,69.93,1856088,DOV
2016-08-02,69.86,70.02,68.555,69.67,2039021,DOV
2016-08-03,69.7,70.855,69.48,70.66,1174801,DOV
2016-08-04,70.6,72.04,70.6,71.15,967981,DOV
2016-08-05,71.38,72.5,71.25,72.5,860802,DOV
2016-08-08,72.86,73.84,72.59,73.74,1734170,DOV
2016-08-09,73.93,74.1,73.15,73.59,1095041,DOV
2016-08-10,73.86,74.07,73.19,73.38,726582,DOV
2016-08-11,73.87,74.66,73.63,74.53,979556,DOV
2016-08-12,74.25,74.42,73.48,73.67,466238,DOV
2016-08-15,73.93,74.74,73.93,74.44,827872,DOV
2016-08-16,74.41,74.57,73.98,74.23,777790,DOV
2016-08-17,74.25,74.27,73.62,73.88,825538,DOV
2016-08-18,73.98,74.18,73.76,74.18,722930,DOV
2016-08-19,73.9,74.46,73.3,74.38,764897,DOV
2016-08-22,73.85,74.36,73.722,74.31,627284,DOV
2016-08-23,74.55,74.9,74.1,74.16,878291,DOV
2016-08-24,74.01,74.26,73.41,73.61,885127,DOV
2016-08-25,73.46,73.78,73.3,73.69,538939,DOV
2016-08-26,73.91,74.385,73.17,73.53,670938,DOV
2016-08-29,73.3,73.86,73.0528,73.69,566173,DOV
2016-08-30,73.61,73.89,73.1,73.41,542348,DOV
2016-08-31,73.17,73.27,72.27,72.5,727772,DOV
2016-09-01,72.54,72.56,71.7,72.54,891879,DOV
2016-09-02,72.97,73.16,72.5,72.75,1137276,DOV
2016-09-06,72.85,73.11,71.85,72.19,984111,DOV
2016-09-07,71.97,72.16,71.48,71.72,1252898,DOV
2016-09-08,71.62,72.68,71.33,72.54,1255663,DOV
2016-09-09,71.85,72.12,69.05,69.05,1374054,DOV
2016-09-12,68.59,70.215,68.17,69.98,835508,DOV
2016-09-13,69.14,69.45,67.961,68.38,1375610,DOV
2016-09-14,68.37,68.52,67.1,67.59,2009500,DOV
2016-09-15,67.65,68.95,67.41,68.6,1415037,DOV
2016-09-16,68.27,68.36,67.61,67.94,1478914,DOV
2016-09-19,68.8,68.83,68.27,68.68,841360,DOV
2016-09-20,69.07,69.3,68.76,68.98,1047045,DOV
2016-09-21,69.33,70.65,69.1,70.54,1190805,DOV
2016-09-22,71.44,71.665,70.95,71.55,1062153,DOV
2016-09-23,71.26,71.53,69.55,69.58,949000,DOV
2016-09-26,69.32,69.53,68.82,68.88,1167667,DOV
2016-09-27,68.44,69.45,68.35,69.45,1628731,DOV
2016-09-28,69.73,71.55,69.68,71.47,1304120,DOV
2016-09-29,71.36,72.42,71.24,71.87,1345614,DOV
2016-09-30,72.36,73.98,72.08,73.64,1565238,DOV
2016-10-03,73.27,74.23,73.25,73.52,1161903,DOV
2016-10-04,73.61,73.75,72.24,72.61,1343645,DOV
2016-10-05,73.17,74.3,73.075,73.68,937342,DOV
2016-10-06,73.45,73.9,73.15,73.69,879624,DOV
2016-10-07,72.55,73.415,71.69,72.24,1159014,DOV
2016-10-10,68.19,70.37,66.49,66.69,4984193,DOV
2016-10-11,66.16,68.15,66.16,66.91,2935602,DOV
2016-10-12,66.96,67.48,66.72,67.29,1562376,DOV
2016-10-13,66.41,66.72,65.86,66.64,1869984,DOV
2016-10-14,67.0,68.105,66.8,67.78,1751992,DOV
2016-10-17,67.86,67.99,67.43,67.62,1087742,DOV
2016-10-18,68.45,68.45,67.27,67.54,1406822,DOV
2016-10-19,68.0,70.86,67.76,69.42,2221005,DOV
2016-10-20,69.3,70.3,68.05,68.2,2097749,DOV
2016-10-21,67.22,68.77,67.08,68.64,1371552,DOV
2016-10-24,69.21,69.445,68.53,68.95,981551,DOV
2016-10-25,68.86,69.02,67.91,67.97,1386552,DOV
2016-10-26,67.68,69.38,67.529,68.58,1043311,DOV
2016-10-27,68.87,68.94,67.48,67.49,1697768,DOV
2016-10-28,67.81,68.83,67.6,67.77,1517366,DOV
2016-10-31,68.17,68.3,66.86,66.89,1629830,DOV
2016-11-01,66.92,67.11,65.8,66.52,2416055,DOV
2016-11-02,66.02,66.71,65.5,66.3,3377859,DOV
2016-11-03,66.33,67.05,65.95,66.36,1707357,DOV
2016-11-04,66.34,66.68,65.5,65.53,2727367,DOV
2016-11-07,66.82,67.0958,66.19,66.71,3535656,DOV
2016-11-08,66.71,67.285,66.43,66.78,2526410,DOV
2016-11-09,67.08,71.33,66.78,70.25,3003173,DOV
2016-11-10,70.99,72.06,70.99,71.61,2443171,DOV
2016-11-11,71.16,72.22,70.69,70.94,1862418,DOV
2016-11-14,71.61,71.81,70.15,71.03,1103293,DOV
2016-11-15,71.09,71.695,70.76,71.56,1714163,DOV
2016-11-16,70.99,71.27,70.07,70.67,930095,DOV
2016-11-17,70.7,70.98,69.95,70.14,1155381,DOV
2016-11-18,70.14,70.32,69.5,70.16,953094,DOV
2016-11-21,70.66,72.98,70.5677,72.09,2035375,DOV
2016-11-22,72.44,72.44,70.73,71.59,1154887,DOV
2016-11-23,71.86,72.36,71.61,72.24,1168308,DOV
2016-11-25,72.28,72.48,71.66,72.28,436575,DOV
2016-11-28,71.84,72.0,70.66,70.73,748341,DOV
2016-11-29,70.18,70.18,68.1,69.78,1292873,DOV
2016-11-30,72.85,74.31,71.97,72.61,2827681,DOV
2016-12-01,73.36,76.73,73.36,75.53,3584498,DOV
2016-12-02,75.27,75.68,73.815,74.39,1798562,DOV
2016-12-05,75.0,75.65,74.375,74.64,1979564,DOV
2016-12-06,74.2,74.78,73.61,74.72,2118918,DOV
2016-12-07,74.88,76.73,74.62,76.7,1183080,DOV
2016-12-08,76.52,76.98,75.87,76.26,1395713,DOV
2016-12-09,76.33,76.87,75.94,76.82,845099,DOV
2016-12-12,77.04,78.27,76.46,76.75,1133215,DOV
2016-12-13,77.14,77.91,76.84,77.13,1001539,DOV
2016-12-14,76.32,77.425,75.54,75.64,963150,DOV
2016-12-15,75.19,76.72,75.01,76.03,789360,DOV
2016-12-16,76.06,76.98,75.34,75.58,1621368,DOV
2016-12-19,75.59,76.33,74.89,75.67,813938,DOV
2016-12-20,76.12,76.88,75.65,76.0,626356,DOV
2016-12-21,76.19,76.55,75.48,75.89,536037,DOV
2016-12-22,75.78,75.9,75.3201,75.6,594102,DOV
2016-12-23,75.72,75.81,75.34,75.6,391318,DOV
2016-12-27,75.72,76.56,75.72,76.32,544176,DOV
2016-12-28,76.3,76.74,75.18,75.31,1124410,DOV
2016-12-29,75.53,75.94,74.91,75.19,426344,DOV
2016-12-30,75.21,75.38,74.53,74.93,523060,DOV
2017-01-03,76.31,77.53,75.42,76.42,1323108,DOV
2017-01-04,76.61,76.85,76.07,76.78,941779,DOV
2017-01-05,76.5,77.29,75.6101,76.53,933060,DOV
2017-01-06,77.33,78.96,77.24,77.72,2522910,DOV
2017-01-09,77.63,77.9,76.44,76.72,1026894,DOV
2017-01-10,77.13,77.74,76.48,77.02,1463356,DOV
2017-01-11,77.09,79.23,76.925,79.16,1454483,DOV
2017-01-12,79.07,79.18,77.22,78.37,924418,DOV
2017-01-13,79.8,81.5,78.91,79.65,1749113,DOV
2017-01-17,79.46,79.46,77.97,78.18,1309349,DOV
2017-01-18,78.05,78.92,78.05,78.4,967190,DOV
2017-01-19,78.74,79.22,77.69,78.25,1179707,DOV
2017-01-20,78.61,79.27,78.3872,79.02,980120,DOV
2017-01-23,78.68,79.14,77.71,78.47,860289,DOV
2017-01-24,78.66,80.74,78.47,80.51,1123765,DOV
2017-01-25,80.98,81.68,80.11,81.46,1794053,DOV
2017-01-26,80.46,82.32,78.68,80.33,2122096,DOV
2017-01-27,80.66,80.66,79.36,79.79,1290613,DOV
2017-01-30,79.61,79.61,77.44,78.43,1187568,DOV
2017-01-31,78.25,78.35,76.9,77.75,2885028,DOV
2017-02-01,78.31,78.84,77.31,78.22,1238110,DOV
2017-02-02,77.9,78.19,77.32,77.8,867933,DOV
2017-02-03,78.02,79.13,77.97,78.84,811232,DOV
2017-02-06,78.49,78.73,77.69,78.01,628437,DOV
2017-02-07,78.3,78.83,77.25,77.65,1066811,DOV
2017-02-08,77.44,77.89,76.72,77.76,1109147,DOV
2017-02-09,78.07,78.95,77.61,78.85,960718,DOV
2017-02-10,79.05,79.53,78.86,79.28,649271,DOV
2017-02-13,79.57,80.45,79.49,79.6,775164,DOV
2017-02-14,78.8,79.75,78.8,79.75,701153,DOV
2017-02-15,79.51,80.1958,79.32,80.15,665723,DOV
2017-02-16,80.29,80.29,79.26,79.98,798210,DOV
2017-02-17,79.53,79.94,78.94,79.94,1000737,DOV
2017-02-21,79.91,81.17,79.79,80.88,994861,DOV
2017-02-22,79.84,81.86,79.84,80.92,1912588,DOV
2017-02-23,81.41,81.69,79.93,80.29,1459753,DOV
2017-02-24,79.06,80.06,78.0901,80.06,793817,DOV
2017-02-27,79.87,80.56,79.58,80.27,936969,DOV
2017-02-28,79.98,80.81,79.72,80.1,1168743,DOV
2017-03-01,81.25,82.56,81.25,81.82,1104836,DOV
2017-03-02,81.5,81.68,80.44,80.52,619575,DOV
2017-03-03,80.52,81.03,79.91,80.39,583484,DOV
2017-03-06,79.14,80.58,79.11,80.44,841818,DOV
2017-03-07,80.53,80.53,79.33,79.39,882218,DOV
2017-03-08,79.39,80.02,77.2,77.25,2442889,DOV
2017-03-09,77.05,77.32,75.51,76.34,2520934,DOV
2017-03-10,77.16,77.44,75.86,76.81,1879151,DOV
2017-03-13,76.64,77.67,76.64,77.63,1116853,DOV
2017-03-14,76.61,77.14,75.97,77.06,968570,DOV
2017-03-15,77.63,79.535,77.35,79.33,1459293,DOV
2017-03-16,79.43,79.79,78.5331,79.34,1418423,DOV
2017-03-17,79.73,79.95,79.2,79.7,1625692,DOV
2017-03-20,79.44,80.28,78.85,79.82,1032059,DOV
2017-03-21,80.4,80.61,78.21,78.29,1285933,DOV
2017-03-22,77.92,78.5,77.5,77.97,1151745,DOV
2017-03-23,78.03,79.08,77.65,78.18,639647,DOV
2017-03-24,78.63,79.44,77.63,78.14,1100242,DOV
2017-03-27,77.12,78.14,76.23,77.91,670757,DOV
2017-03-28,77.79,79.65,77.51,79.33,787153,DOV
2017-03-29,79.35,80.3,79.125,79.96,1000746,DOV
2017-03-30,79.89,80.55,79.72,80.07,569232,DOV
2017-03-31,79.65,80.83,79.65,80.35,967731,DOV
2017-04-03,81.13,82.21,80.35,81.36,1657676,DOV
2017-04-04,81.36,81.51,80.7401,81.22,804655,DOV
2017-04-05,81.77,81.97,79.98,80.19,1447002,DOV
2017-04-06,80.19,81.34,79.815,80.67,948617,DOV
2017-04-07,80.57,80.89,80.0,80.13,882678,DOV
2017-04-10,80.35,81.41,80.18,80.81,1156423,DOV
2017-04-11,80.69,81.3,80.15,81.11,919703,DOV
2017-04-12,80.91,81.02,79.215,79.33,847786,DOV
2017-04-13,79.23,79.78,78.41,78.52,763008,DOV
2017-04-17,79.03,79.98,78.59,79.86,1359482,DOV
2017-04-18,79.36,80.41,79.13,80.1,1144204,DOV
2017-04-19,80.44,81.05,79.12,79.26,1892296,DOV
2017-04-20,82.5,82.5,79.33,79.71,2841912,DOV
2017-04-21,79.95,80.11,78.05,79.32,2120926,DOV
2017-04-24,80.58,81.2,79.96,80.66,2071785,DOV
2017-04-25,81.12,81.87,80.55,81.27,1507693,DOV
2017-04-26,80.97,81.66,80.67,81.01,1639503,DOV
2017-04-27,80.9,80.9,79.34,79.64,1808050,DOV
2017-04-28,79.73,79.73,78.83,78.88,1741406,DOV
2017-05-01,79.21,79.25,78.03,78.56,1082116,DOV
2017-05-02,78.94,79.6,77.5,77.83,1380310,DOV
2017-05-03,77.62,77.66,76.56,77.43,1386660,DOV
2017-05-04,77.5,77.5532,76.47,77.06,1288646,DOV
2017-05-05,77.21,78.76,77.01,78.76,1252572,DOV
2017-05-08,78.67,79.34,78.3,78.83,1297408,DOV
2017-05-09,78.78,79.71,78.36,79.43,1746156,DOV
2017-05-10,79.59,81.06,79.36,80.05,1775384,DOV
2017-05-11,79.78,79.99,78.71,79.89,1023250,DOV
2017-05-12,79.64,80.22,79.44,79.6,1636742,DOV
2017-05-15,80.6,82.04,80.6,81.32,2233564,DOV
2017-05-16,81.29,81.63,80.54,81.19,1576649,DOV
2017-05-17,79.93,81.08,79.85,80.31,1413336,DOV
2017-05-18,79.92,81.6,79.03,80.83,1350265,DOV
2017-05-19,81.37,83.59,81.29,83.14,2519889,DOV
2017-05-22,83.49,84.4,82.92,83.15,1176717,DOV
2017-05-23,83.36,83.95,82.7,83.5,1441316,DOV
2017-05-24,83.46,83.78,82.98,83.24,1255102,DOV
2017-05-25,83.34,84.04,81.93,82.29,2140396,DOV
2017-05-26,81.75,82.55,81.61,82.5,1201802,DOV
2017-05-30,82.25,83.53,81.78,83.39,984765,DOV
2017-05-31,82.99,83.13,81.64,82.55,1687018,DOV
2017-06-01,83.09,84.18,82.54,83.55,1061437,DOV
2017-06-02,83.48,83.73,82.85,83.15,1685361,DOV
2017-06-05,83.06,83.83,82.96,83.43,1346815,DOV
2017-06-06,82.96,83.8,82.64,83.71,1413367,DOV
2017-06-07,83.84,83.94,81.04,81.62,2185092,DOV
2017-06-08,82.58,83.47,81.98,82.38,1824081,DOV
2017-06-09,82.44,83.44,82.43,83.02,1307133,DOV
2017-06-12,83.36,83.9,82.23,82.85,1244152,DOV
2017-06-13,83.02,83.54,82.5,83.47,1073139,DOV
2017-06-14,83.49,83.49,81.45,81.8,1689725,DOV
2017-06-15,81.2,82.57,81.2,82.38,1483994,DOV
2017-06-16,82.18,82.95,81.82,82.94,1563795,DOV
2017-06-19,83.33,83.5,82.37,83.05,1308161,DOV
2017-06-20,82.17,82.25,80.58,80.95,1437194,DOV
2017-06-21,80.63,80.63,77.31,77.65,2867265,DOV
2017-06-22,77.77,78.25,76.86,77.74,2279999,DOV
2017-06-23,77.71,78.6,77.46,78.51,2249014,DOV
2017-06-26,78.72,79.3,78.24,78.7,1866260,DOV
2017-06-27,78.69,79.1,78.02,78.14,935106,DOV
2017-06-28,78.84,79.52,78.67,79.3,992463,DOV
2017-06-29,79.53,79.74,78.42,78.78,837551,DOV
2017-06-30,79.32,80.93,79.26,80.22,1790583,DOV
2017-07-03,80.78,82.24,80.21,82.0,795899,DOV
2017-07-05,81.99,82.345,80.9701,81.62,2289081,DOV
2017-07-06,81.59,83.44,81.59,82.21,2110327,DOV
2017-07-07,82.02,83.27,81.9725,83.17,1514584,DOV
2017-07-10,83.18,83.9,83.06,83.33,1471265,DOV
2017-07-11,83.31,83.75,82.68,83.21,1266668,DOV
2017-07-12,83.93,84.66,83.69,84.4,883026,DOV
2017-07-13,84.61,84.6399,83.64,83.73,1181849,DOV
2017-07-14,83.89,84.68,83.667,84.32,1482052,DOV
2017-07-17,84.46,84.94,84.15,84.47,881084,DOV
2017-07-18,84.36,84.56,83.87,84.46,1088371,DOV
2017-07-19,84.63,85.31,83.92,85.2,2425151,DOV
2017-07-20,85.0,85.2,83.0,83.17,2363885,DOV
2017-07-21,82.69,83.2,81.91,82.87,1185977,DOV
2017-07-24,82.81,84.25,82.65,83.95,1483563,DOV
2017-07-25,84.83,84.94,83.65,84.28,1623606,DOV
2017-07-26,84.41,84.46,83.04,83.36,1039091,DOV
2017-07-27,83.44,83.93,83.11,83.86,1569477,DOV
2017-07-28,83.68,84.26,83.23,83.96,600372,DOV
2017-07-31,84.21,84.555,83.76,84.0,646141,DOV
2017-08-01,86.61,87.23,86.3,86.54,2406304,DOV
2017-08-02,83.25,84.67,83.1751,84.3,967838,DOV
2017-08-03,84.28,87.46,83.93,86.46,2324303,DOV
2017-08-04,86.61,87.23,86.3,86.54,2406304,DOV
2017-08-07,86.55,87.63,86.345,87.25,1094360,DOV
2017-08-08,87.05,87.4,86.59,86.87,923740,DOV
2017-08-09,86.77,87.26,86.61,86.83,776435,DOV
2017-08-10,86.39,86.525,85.47,85.51,911333,DOV
2017-08-11,85.51,85.77,84.94,85.05,863450,DOV
2017-08-14,85.72,85.88,85.41,85.58,1043422,DOV
2017-08-15,85.41,85.87,85.11,85.13,763175,DOV
2017-08-16,85.6,86.04,85.19,85.36,869155,DOV
2017-08-17,85.03,85.71,83.94,84.04,563716,DOV
2017-08-18,83.6,84.6,83.0,83.86,620549,DOV
2017-08-21,83.84,84.1,83.25,83.7,915789,DOV
2017-08-22,84.06,84.89,83.96,84.79,604962,DOV
2017-08-23,84.23,84.86,84.19,84.49,617205,DOV
2017-08-24,84.71,84.895,84.15,84.2,607290,DOV
2017-08-25,84.69,85.5,84.49,85.27,1201896,DOV
2017-08-28,85.66,85.66,84.3888,84.48,687637,DOV
2017-08-29,83.62,84.38,83.185,83.85,890028,DOV
2017-08-30,83.88,84.77,83.63,84.74,477778,DOV
2017-08-31,85.1,85.225,84.34,84.88,705092,DOV
2017-09-01,85.28,85.73,85.14,85.39,933828,DOV
2017-09-05,85.44,85.8,84.85,85.0,908332,DOV
2017-09-06,85.58,86.45,85.3,85.96,894043,DOV
2017-09-07,86.0,86.59,85.59,86.3,734166,DOV
2017-09-08,86.02,87.54,85.98,87.3,622468,DOV
2017-09-11,88.0,88.34,87.31,87.94,1114671,DOV
2017-09-12,88.56,89.46,87.44,88.04,1709625,DOV
2017-09-13,88.0,88.82,87.61,88.58,1000858,DOV
2017-09-14,88.56,90.15,88.135,90.04,1008747,DOV
2017-09-15,89.95,90.35,89.63,89.81,1117406,DOV
2017-09-18,89.89,90.09,89.695,90.05,996913,DOV
2017-09-19,90.14,91.29,90.1,90.96,991656,DOV
2017-09-20,92.21,92.74,91.7001,92.28,1286463,DOV
2017-09-21,92.28,92.72,92.0,92.04,512527,DOV
2017-09-22,91.9,92.55,91.73,92.43,491340,DOV
2017-09-25,92.46,92.6,91.8,92.24,682292,DOV
2017-09-26,92.3,92.5,91.68,91.87,576646,DOV
2017-09-27,92.34,92.34,91.25,91.44,1056067,DOV
2017-09-28,91.32,91.57,90.73,91.51,829780,DOV
2017-09-29,91.43,91.92,91.1,91.39,1110789,DOV
2017-10-02,91.88,92.64,91.5,92.49,1970425,DOV
2017-10-03,92.73,93.04,92.46,93.04,673563,DOV
2017-10-04,93.06,93.92,92.995,93.69,679213,DOV
2017-10-05,93.69,93.96,93.36,93.76,1241473,DOV
2017-10-06,93.42,94.09,93.32,94.07,719173,DOV
2017-10-09,94.34,94.5,93.64,93.83,713113,DOV
2017-10-10,94.3,94.37,93.46,93.61,628838,DOV
2017-10-11,93.84,94.07,93.48,93.82,1286676,DOV
2017-10-12,93.55,94.1,93.5,94.07,598058,DOV
2017-10-13,94.69,95.14,94.35,94.48,539816,DOV
2017-10-16,94.9,94.96,94.59,94.77,678634,DOV
2017-10-17,94.62,95.0,93.9,94.05,791559,DOV
2017-10-18,94.13,94.13,92.78,93.57,1526137,DOV
2017-10-19,88.02,90.26,87.88,89.5,2895131,DOV
2017-10-20,91.2,95.19,90.99,94.95,2931608,DOV
2017-10-23,94.92,95.99,94.55,95.54,2385559,DOV
2017-10-24,95.98,97.09,95.33,95.89,1501913,DOV
2017-10-25,95.31,95.97,93.27,95.02,1308128,DOV
2017-10-26,95.24,96.62,95.08,96.47,1182143,DOV
2017-10-27,96.02,96.56,95.25,96.0,1229856,DOV
2017-10-30,95.63,96.23,95.27,95.85,1001662,DOV
2017-10-31,95.73,96.18,95.27,95.49,1025581,DOV
2017-11-01,96.31,96.4,94.51,94.54,1002511,DOV
2017-11-02,94.62,95.07,94.11,95.04,1086337,DOV
2017-11-03,95.42,96.03,94.94,95.92,1041864,DOV
2017-11-06,95.25,96.195,94.501,96.12,1287421,DOV
2017-11-07,96.1,96.44,95.54,96.16,736661,DOV
2017-11-08,95.74,96.26,95.56,96.05,787712,DOV
2017-11-09,95.24,95.24,93.425,94.01,696797,DOV
2017-11-10,93.69,94.19,93.29,93.79,893714,DOV
2017-11-13,93.28,93.8995,92.95,93.79,704459,DOV
2017-11-14,93.63,93.94,93.18,93.61,949657,DOV
2017-11-15,92.87,93.17,91.84,92.7,884963,DOV
2017-11-16,92.95,94.01,92.735,94.01,956957,DOV
2017-11-17,93.51,94.48,93.07,94.22,946187,DOV
2017-11-20,94.41,95.0925,94.39,94.64,986352,DOV
2017-11-21,94.91,95.13,94.62,94.79,505283,DOV
2017-11-22,94.84,95.09,94.6,94.71,641820,DOV
2017-11-24,95.09,95.18,94.48,94.55,141419,DOV
2017-11-27,94.48,94.86,94.19,94.4,352518,DOV
2017-11-28,94.75,96.84,94.6,96.52,838274,DOV
2017-11-29,96.34,96.5,95.8,95.86,737915,DOV
2017-11-30,96.5,98.0,96.4,97.71,1282877,DOV
2017-12-01,97.75,97.96,94.88,96.88,1322806,DOV
2017-12-04,97.48,98.5999,97.39,97.54,953810,DOV
2017-12-05,97.95,97.98,95.78,95.95,1167928,DOV
2017-12-06,95.86,96.405,95.54,96.28,640275,DOV
2017-12-07,96.25,97.335,96.0601,96.71,867339,DOV
2017-12-08,98.07,99.15,95.87,98.6,1843774,DOV
2017-12-11,98.2,98.38,96.52,96.78,1068808,DOV
2017-12-12,96.68,97.29,95.79,97.19,831082,DOV
2017-12-13,97.04,97.27,96.1,96.18,836270,DOV
2017-12-14,96.69,96.86,95.58,95.75,711559,DOV
2017-12-15,96.7,97.94,96.295,97.48,1809254,DOV
2017-12-18,97.95,99.56,97.86,99.27,1145387,DOV
2017-12-19,99.02,100.14,98.3,99.54,1303044,DOV
2017-12-20,100.02,100.61,99.47,99.51,866548,DOV
2017-12-21,99.53,101.17,99.42,100.86,894977,DOV
2017-12-22,100.5,101.05,100.07,100.46,605094,DOV
2017-12-26,100.65,101.6299,100.36,101.12,546257,DOV
2017-12-27,100.97,101.6,100.66,101.14,557815,DOV
2017-12-28,101.52,101.85,100.77,101.44,501641,DOV
2017-12-29,101.82,102.06,100.98,100.99,519971,DOV
2018-01-02,101.45,101.85,100.71,101.69,843841,DOV
2018-01-03,101.68,102.75,101.01,102.51,854756,DOV
2018-01-04,103.0,103.77,102.49,103.1,983766,DOV
2018-01-05,103.57,103.63,101.94,102.38,1170289,DOV
2018-01-08,102.35,102.85,102.085,102.44,945049,DOV
2018-01-09,102.73,104.2,102.685,104.05,897923,DOV
2018-01-10,103.83,103.83,102.54,102.7,683819,DOV
2018-01-11,103.18,103.73,102.57,103.51,762773,DOV
2018-01-12,104.0,104.5609,103.48,104.14,472887,DOV
2018-01-16,104.91,104.91,102.74,103.36,806149,DOV
2018-01-17,103.88,104.84,103.25,104.34,831301,DOV
2018-01-18,104.5,104.5,103.35,103.99,550778,DOV
2018-01-19,104.33,104.95,104.08,104.41,1229918,DOV
2018-01-22,104.57,105.0,103.56,104.84,776629,DOV
2018-01-23,104.37,105.95,104.37,105.56,1017455,DOV
2018-01-24,106.0,106.41,104.04,104.78,783006,DOV
2018-01-25,105.2,105.465,103.75,104.43,1420605,DOV
2018-01-26,104.85,105.08,103.91,105.04,1053841,DOV
2018-01-29,104.72,105.48,103.48,103.68,1724691,DOV
2018-01-30,102.72,107.44,101.08,107.05,3565489,DOV
2018-01-31,107.15,109.06,105.7,106.21,2536640,DOV
2018-02-01,105.7,107.0,104.58,105.34,2104561,DOV
2018-02-02,105.05,105.16,102.88,103.22,1554715,DOV
2018-02-05,102.84,104.56,98.52,98.57,1494654,DOV
2018-02-06,98.04,100.49,95.68,99.83,2117857,DOV
2018-02-07,99.56,101.4518,99.195,99.92,1477445,DOV
2013-02-08,45.96,46.1,45.58,45.73,950112,DPS
2013-02-11,45.72,45.825,45.385,45.42,1099231,DPS
2013-02-12,45.3,45.57,45.16,45.32,1696267,DPS
2013-02-13,42.83,43.32,42.1,42.69,7705673,DPS
2013-02-14,42.71,43.04,42.6105,42.8,4137223,DPS
2013-02-15,42.76,43.12,42.55,42.91,4157323,DPS
2013-02-19,42.83,43.1,42.8,43.0,2958472,DPS
2013-02-20,43.06,43.19,42.44,42.47,2806429,DPS
2013-02-21,42.58,42.71,42.27,42.57,2204846,DPS
2013-02-22,42.67,42.99,42.56,42.9,1796088,DPS
2013-02-25,43.01,43.36,42.72,42.72,2530881,DPS
2013-02-26,42.94,43.03,42.61,42.79,1666348,DPS
2013-02-27,42.83,43.265,42.712,43.2,1631182,DPS
2013-02-28,43.26,43.74,43.13,43.62,2217061,DPS
2013-03-01,43.62,43.91,43.29,43.78,2112053,DPS
2013-03-04,43.71,43.85,43.39,43.82,1371159,DPS
2013-03-05,43.93,44.34,43.83,44.28,1426303,DPS
2013-03-06,44.29,44.33,43.94,44.18,1805825,DPS
2013-03-07,44.11,44.38,43.65,43.85,1527713,DPS
2013-03-08,43.93,44.25,43.86,44.0,3859911,DPS
2013-03-11,43.98,44.15,43.6,44.14,5795064,DPS
2013-03-12,44.16,44.42,43.98,44.39,5043848,DPS
2013-03-13,43.93,44.18,43.49,43.72,1164145,DPS
2013-03-14,43.81,43.91,43.56,43.78,1011617,DPS
2013-03-15,43.58,44.13,43.53,44.07,2142870,DPS
2013-03-18,43.89,44.43,43.81,44.35,1307309,DPS
2013-03-19,44.47,45.1,44.42,44.98,1640147,DPS
2013-03-20,45.04,45.91,44.83,45.78,3084331,DPS
2013-03-21,45.74,46.0,45.5601,45.6,1104529,DPS
2013-03-22,45.9,46.445,45.82,46.42,1442677,DPS
2013-03-25,46.46,46.6,46.05,46.36,1147018,DPS
2013-03-26,46.5,46.951,46.44,46.7,920560,DPS
2013-03-27,46.46,46.67,46.24,46.67,966336,DPS
2013-03-28,46.77,47.03,46.6,46.95,1130247,DPS
2013-04-01,46.9,47.0,46.59,46.67,903462,DPS
2013-04-02,46.81,46.84,46.51,46.64,1281891,DPS
2013-04-03,46.8,46.83,45.94,46.29,1417925,DPS
2013-04-04,46.37,46.61,46.065,46.5,995403,DPS
2013-04-05,46.13,46.22,45.74,46.12,1004174,DPS
2013-04-08,46.1,46.73,45.89,46.68,999736,DPS
2013-04-09,46.75,46.82,46.215,46.35,946934,DPS
2013-04-10,46.51,47.52,46.4,46.98,1777648,DPS
2013-04-11,47.08,47.74,47.0425,47.61,1852019,DPS
2013-04-12,47.14,47.77,47.14,47.64,1317399,DPS
2013-04-15,47.39,47.66,46.73,46.73,1221904,DPS
2013-04-16,47.18,47.64,46.97,47.52,1549638,DPS
2013-04-17,47.39,47.49,46.76,46.93,1467472,DPS
2013-04-18,47.03,47.54,47.03,47.11,1696775,DPS
2013-04-19,47.3,48.2625,47.3,48.07,1679746,DPS
2013-04-22,48.02,48.12,47.69,47.88,1509642,DPS
2013-04-23,47.53,48.12,47.4,47.78,1852347,DPS
2013-04-24,48.71,50.29,48.06,48.19,3140073,DPS
2013-04-25,48.28,48.44,47.88,48.12,1959925,DPS
2013-04-26,48.1,48.19,47.84,48.08,1282033,DPS
2013-04-29,48.16,48.32,47.97,48.13,875093,DPS
2013-04-30,48.01,48.86,47.802,48.83,1726962,DPS
2013-05-01,48.66,48.87,47.88,48.06,1112797,DPS
2013-05-02,48.09,48.68,48.09,48.68,1336836,DPS
2013-05-03,48.95,49.26,48.65,49.2,1244550,DPS
2013-05-06,49.2,49.4,48.93,49.32,1647030,DPS
2013-05-07,49.3,49.5,49.07,49.49,1120085,DPS
2013-05-08,49.42,49.49,49.05,49.4,802484,DPS
2013-05-09,49.24,49.44,48.5,48.62,1265884,DPS
2013-05-10,48.72,49.02,48.54,49.0,929392,DPS
2013-05-13,48.86,49.13,48.7,48.92,888104,DPS
2013-05-14,48.92,49.33,48.84,49.3,1144118,DPS
2013-05-15,49.31,50.37,49.12,50.36,1410745,DPS
2013-05-16,50.19,50.19,49.28,49.59,1979499,DPS
2013-05-17,49.65,49.76,48.82,49.25,1283470,DPS
2013-05-20,49.25,49.28,48.69,48.77,972468,DPS
2013-05-21,48.85,48.97,48.14,48.28,1793665,DPS
2013-05-22,48.22,49.06,47.9,48.26,1501747,DPS
2013-05-23,47.95,48.0,47.52,47.63,1586640,DPS
2013-05-24,47.52,48.18,47.4,48.09,1021316,DPS
2013-05-28,48.54,49.0,48.31,48.58,1311010,DPS
2013-05-29,48.37,48.39,47.4,47.46,1126549,DPS
2013-05-30,47.6,47.74,46.92,46.96,992268,DPS
2013-05-31,46.75,46.87,45.97,45.98,1538595,DPS
2013-06-03,46.11,47.02,45.38,47.02,1902303,DPS
2013-06-04,47.05,47.4,46.27,46.91,1716229,DPS
2013-06-05,46.76,46.815,46.33,46.49,1087353,DPS
2013-06-06,46.49,46.5,45.56,46.08,1252741,DPS
2013-06-07,46.43,46.71,46.14,46.33,1022096,DPS
2013-06-10,46.52,47.05,46.13,47.05,1521002,DPS
2013-06-11,46.66,46.93,46.32,46.66,1318166,DPS
2013-06-12,46.91,47.12,46.57,47.0,1658174,DPS
2013-06-13,46.78,46.915,46.14,46.81,1239291,DPS
2013-06-14,46.9,47.41,46.736,46.93,1037754,DPS
2013-06-17,47.15,47.3,46.86,47.1,845886,DPS
2013-06-18,47.11,47.45,46.925,47.43,625074,DPS
2013-06-19,47.29,47.6488,46.6,46.6,837873,DPS
2013-06-20,46.34,46.62,45.36,45.38,1485104,DPS
2013-06-21,45.57,45.73,45.08,45.54,2280156,DPS
2013-06-24,45.13,45.56,44.92,45.19,1359873,DPS
2013-06-25,45.44,45.46,44.7,44.98,1682428,DPS
2013-06-26,45.34,45.9,45.23,45.64,823586,DPS
2013-06-27,45.9,46.3799,45.73,46.0,1040009,DPS
2013-06-28,46.0,46.23,45.93,45.93,1913792,DPS
2013-07-01,46.21,46.61,45.99,46.41,1156396,DPS
2013-07-02,46.39,46.72,46.25,46.6,1013854,DPS
2013-07-03,46.36,46.58,45.95,46.58,787965,DPS
2013-07-05,46.74,46.82,45.89,46.37,880746,DPS
2013-07-08,46.51,46.715,46.13,46.39,735584,DPS
2013-07-09,46.69,46.94,46.38,46.6,887535,DPS
2013-07-10,46.58,47.03,46.4,46.96,1045976,DPS
2013-07-11,47.44,47.73,47.36,47.57,918478,DPS
2013-07-12,47.64,47.79,47.23,47.46,830683,DPS
2013-07-15,47.39,47.73,47.33,47.5,533242,DPS
2013-07-16,47.0,47.48,46.98,47.31,649377,DPS
2013-07-17,47.56,47.73,47.45,47.7,616391,DPS
2013-07-18,47.77,47.98,47.62,47.91,602524,DPS
2013-07-19,47.95,48.31,47.77,48.29,1118860,DPS
2013-07-22,48.03,48.19,47.58,47.82,999206,DPS
2013-07-23,47.92,47.95,47.53,47.68,1062809,DPS
2013-07-24,47.64,47.64,46.04,46.32,2311245,DPS
2013-07-25,46.33,46.386,45.85,46.11,1541126,DPS
2013-07-26,46.0,46.65,45.8,46.64,1062393,DPS
2013-07-29,46.58,47.01,46.43,46.8,978408,DPS
2013-07-30,46.88,47.17,46.41,46.45,1001986,DPS
2013-07-31,46.62,47.025,46.33,46.74,1443124,DPS
2013-08-01,47.05,47.47,47.0,47.26,1443181,DPS
2013-08-02,47.27,47.61,47.02,47.41,1138421,DPS
2013-08-05,47.4,47.65,47.11,47.47,610942,DPS
2013-08-06,47.29,47.4399,46.99,47.15,1183357,DPS
2013-08-07,47.08,47.32,46.91,47.22,595751,DPS
2013-08-08,47.25,47.35,46.97,47.04,921231,DPS
2013-08-09,46.96,47.09,46.66,46.85,818276,DPS
2013-08-12,46.65,46.77,46.45,46.62,774183,DPS
2013-08-13,46.69,46.8,46.33,46.46,649709,DPS
2013-08-14,46.47,46.68,45.81,45.86,1022298,DPS
2013-08-15,45.78,45.94,45.13,45.28,1124788,DPS
2013-08-16,45.17,45.24,44.72,44.83,1264745,DPS
2013-08-19,44.71,45.25,44.53,45.2,1090413,DPS
2013-08-20,45.27,45.74,45.14,45.58,1385919,DPS
2013-08-21,45.48,45.51,45.101,45.16,1173442,DPS
2013-08-22,45.21,45.4,44.93,45.24,583476,DPS
2013-08-23,45.34,45.71,45.3,45.62,910972,DPS
2013-08-26,45.69,45.69,45.18,45.32,872367,DPS
2013-08-27,45.01,45.61,44.89,45.36,1133192,DPS
2013-08-28,45.2,45.54,44.67,44.9,1818660,DPS
2013-08-29,44.72,44.8,44.48,44.59,1570068,DPS
2013-08-30,44.62,44.76,44.515,44.76,1520253,DPS
2013-09-03,45.01,45.14,44.533,44.6,1833325,DPS
2013-09-04,44.58,45.25,44.27,45.25,1323597,DPS
2013-09-05,45.22,45.2556,44.49,44.61,1039749,DPS
2013-09-06,44.69,44.88,44.17,44.47,2002241,DPS
2013-09-09,44.57,44.65,44.2,44.58,1410323,DPS
2013-09-10,44.74,44.9,44.46,44.54,1212309,DPS
2013-09-11,44.54,44.6,44.16,44.31,1839518,DPS
2013-09-12,44.03,44.56,43.9,44.56,1742076,DPS
2013-09-13,44.7,45.04,44.55,44.91,966962,DPS
2013-09-16,45.24,45.5,45.0608,45.13,1177237,DPS
2013-09-17,45.15,45.61,45.13,45.52,889278,DPS
2013-09-18,45.62,46.11,45.32,46.09,1130433,DPS
2013-09-19,45.53,45.94,45.17,45.79,2026442,DPS
2013-09-20,45.92,45.94,45.56,45.59,1683993,DPS
2013-09-23,45.41,45.5,45.08,45.29,916754,DPS
2013-09-24,45.34,45.78,45.23,45.27,1326319,DPS
2013-09-25,45.28,45.46,44.77,44.95,1191168,DPS
2013-09-26,45.06,45.2,44.84,45.07,1113199,DPS
2013-09-27,44.96,45.05,44.57,44.98,1138903,DPS
2013-09-30,44.71,44.9,44.45,44.82,1217608,DPS
2013-10-01,44.78,44.9,44.28,44.48,1658626,DPS
2013-10-02,44.33,44.33,43.71,44.0,2008592,DPS
2013-10-03,44.0,44.09,43.36,43.41,2088438,DPS
2013-10-04,43.34,43.54,43.29,43.47,1695344,DPS
2013-10-07,43.31,43.61,43.29,43.38,1276051,DPS
2013-10-08,43.32,43.65,43.18,43.47,1729440,DPS
2013-10-09,43.5,43.81,43.36,43.63,2244399,DPS
2013-10-10,43.98,44.11,43.84,44.05,1369067,DPS
2013-10-11,43.67,43.96,43.45,43.92,1355529,DPS
2013-10-14,43.79,44.185,43.55,44.17,1045889,DPS
2013-10-15,44.15,44.25,43.71,43.78,1189576,DPS
2013-10-16,44.12,45.05,44.08,45.04,1765745,DPS
2013-10-17,44.89,45.165,44.731,45.03,1332758,DPS
2013-10-18,45.02,45.06,44.89,45.01,1575852,DPS
2013-10-21,44.99,45.01,44.55,44.98,1157568,DPS
2013-10-22,45.01,45.7075,45.01,45.37,1458804,DPS
2013-10-23,45.44,46.82,45.24,46.49,2686767,DPS
2013-10-24,46.74,46.99,46.42,46.49,1788119,DPS
2013-10-25,46.46,47.14,46.46,46.67,1722520,DPS
2013-10-28,46.72,47.825,46.72,47.51,1868818,DPS
2013-10-29,47.68,47.867,47.44,47.71,1869621,DPS
2013-10-30,47.67,47.67,47.3501,47.47,1774441,DPS
2013-10-31,47.45,47.54,47.24,47.35,1434716,DPS
2013-11-01,47.45,47.55,47.15,47.43,979236,DPS
2013-11-04,47.34,47.54,46.98,47.18,848326,DPS
2013-11-05,47.08,47.458,46.98,47.28,870771,DPS
2013-11-06,47.29,47.93,47.18,47.76,1135818,DPS
2013-11-07,47.86,47.94,47.3,47.33,964297,DPS
2013-11-08,47.36,47.93,47.0,47.91,1055190,DPS
2013-11-11,47.83,47.985,47.69,47.91,915751,DPS
2013-11-12,47.76,47.99,47.47,47.94,1095393,DPS
2013-11-13,47.78,48.195,47.47,48.14,805994,DPS
2013-11-14,48.23,48.92,48.13,48.75,836489,DPS
2013-11-15,48.74,48.87,48.22,48.56,891097,DPS
2013-11-18,48.66,48.85,48.2,48.66,1176142,DPS
2013-11-19,48.52,48.73,48.41,48.45,1127376,DPS
2013-11-20,48.54,49.01,48.36,48.41,803500,DPS
2013-11-21,48.58,49.22,48.55,49.17,787352,DPS
2013-11-22,49.14,49.23,48.87,48.94,890368,DPS
2013-11-25,49.1,49.11,48.42,48.49,1063416,DPS
2013-11-26,48.5,48.6,47.98,48.19,927890,DPS
2013-11-27,48.23,48.57,48.08,48.47,492936,DPS
2013-11-29,48.46,48.79,48.22,48.26,559487,DPS
2013-12-02,48.47,48.47,47.315,47.74,1420709,DPS
2013-12-03,47.73,48.13,47.44,48.11,1856495,DPS
2013-12-04,47.95,48.67,47.79,48.63,813641,DPS
2013-12-05,48.5,48.56,48.155,48.21,1306289,DPS
2013-12-06,48.52,49.02,48.52,49.0,705835,DPS
2013-12-09,48.98,48.99,48.54,48.74,939739,DPS
2013-12-10,48.6,48.72,48.2,48.39,879238,DPS
2013-12-11,48.54,48.82,48.31,48.31,1305927,DPS
2013-12-12,47.93,48.0,47.17,47.3,1656677,DPS
2013-12-13,47.7,47.95,47.55,47.58,986184,DPS
2013-12-16,47.64,47.95,47.64,47.75,1460592,DPS
2013-12-17,47.66,47.72,47.055,47.35,1045040,DPS
2013-12-18,47.37,48.22,47.16,48.22,1291991,DPS
2013-12-19,48.19,48.26,47.57,47.8,938980,DPS
2013-12-20,47.89,48.45,47.89,48.42,1509114,DPS
2013-12-23,48.57,48.61,48.04,48.19,521083,DPS
2013-12-24,48.17,48.6,48.17,48.5,285892,DPS
2013-12-26,48.49,48.65,48.332,48.59,308079,DPS
2013-12-27,48.77,48.91,48.54,48.8,380381,DPS
2013-12-30,48.79,49.145,48.79,48.84,574532,DPS
2013-12-31,48.88,48.99,48.48,48.72,595917,DPS
2014-01-02,48.86,48.93,47.48,47.67,1182288,DPS
2014-01-03,47.89,48.05,47.355,47.6,992912,DPS
2014-01-06,47.79,47.93,47.45,47.72,932903,DPS
2014-01-07,47.83,48.36,47.705,48.1,1261671,DPS
2014-01-08,48.01,48.16,47.28,47.72,2340004,DPS
2014-01-09,47.76,48.1,47.66,47.97,929569,DPS
2014-01-10,47.99,48.44,47.99,48.43,673947,DPS
2014-01-13,48.24,48.29,47.35,47.43,1207089,DPS
2014-01-14,47.64,48.25,47.5,48.04,1220919,DPS
2014-01-15,48.2,48.23,47.69,48.07,755887,DPS
2014-01-16,47.99,48.59,47.97,48.35,876405,DPS
2014-01-17,48.48,48.56,48.13,48.49,1179611,DPS
2014-01-21,48.77,49.66,48.77,49.65,2101444,DPS
2014-01-22,49.67,49.86,49.26,49.44,1692979,DPS
2014-01-23,49.2,49.51,48.77,49.09,3263121,DPS
2014-01-24,48.92,49.17,48.47,48.47,1047042,DPS
2014-01-27,48.51,49.33,48.42,49.05,1300238,DPS
2014-01-28,49.0,49.08,48.6,48.98,1355132,DPS
2014-01-29,48.65,48.725,47.8,47.9,1636488,DPS
2014-01-30,48.07,48.43,48.01,48.29,1312187,DPS
2014-01-31,47.91,48.31,47.65,47.88,1907337,DPS
2014-02-03,47.88,47.88,46.88,47.22,2565333,DPS
2014-02-04,47.34,47.59,47.11,47.31,1312574,DPS
2014-02-05,47.13,47.74,47.0,47.57,1203525,DPS
2014-02-06,47.83,48.14,47.53,47.86,1119132,DPS
2014-02-07,48.24,48.98,48.125,48.89,1724511,DPS
2014-02-10,48.99,49.03,48.53,48.7,1795846,DPS
2014-02-11,48.59,48.99,48.5,48.9,2629531,DPS
2014-02-12,49.46,51.03,49.31,49.99,4876479,DPS
2014-02-13,49.95,50.24,49.845,50.07,3236258,DPS
2014-02-14,50.09,50.58,50.01,50.3,3262190,DPS
2014-02-18,50.3,50.64,49.91,50.62,2856513,DPS
2014-02-19,50.66,51.12,50.38,50.96,2600533,DPS
2014-02-20,51.15,51.66,50.94,51.47,2128212,DPS
2014-02-21,51.55,51.91,51.31,51.74,2284379,DPS
2014-02-24,51.89,52.18,51.74,51.75,2407444,DPS
2014-02-25,52.05,52.49,51.93,52.48,3394885,DPS
2014-02-26,52.66,52.66,51.45,51.59,3016350,DPS
2014-02-27,51.55,51.79,51.26,51.65,2295866,DPS
2014-02-28,51.77,52.51,51.74,52.11,2855372,DPS
2014-03-03,51.84,51.89,51.13,51.68,3492484,DPS
2014-03-04,52.07,52.07,51.63,51.95,2484278,DPS
2014-03-05,51.93,52.24,51.83,52.08,1767151,DPS
2014-03-06,52.15,52.29,51.93,52.0,2449863,DPS
2014-03-07,52.27,52.3,51.98,52.29,2646995,DPS
2014-03-10,52.35,52.59,52.32,52.48,1789686,DPS
2014-03-11,52.53,53.03,52.405,52.99,1920094,DPS
2014-03-12,52.73,53.1,52.68,52.99,1432294,DPS
2014-03-13,52.61,52.65,51.835,51.86,2523171,DPS
2014-03-14,51.79,52.7,51.79,52.38,1861941,DPS
2014-03-17,52.52,52.82,52.41,52.72,1244265,DPS
2014-03-18,52.66,52.89,52.49,52.77,1327957,DPS
2014-03-19,52.71,52.89,52.09,52.31,1425906,DPS
2014-03-20,52.17,52.54,51.93,52.54,1396474,DPS
2014-03-21,52.92,53.025,52.57,52.77,2369384,DPS
2014-03-24,52.85,53.05,52.36,52.4,2096435,DPS
2014-03-25,52.6,52.79,52.405,52.76,1256713,DPS
2014-03-26,52.97,53.72,52.96,53.39,2120814,DPS
2014-03-27,53.66,54.07,53.43,53.72,2012693,DPS
2014-03-28,53.78,54.15,53.655,53.95,1296984,DPS
2014-03-31,54.22,54.59,54.01,54.46,1461817,DPS
2014-04-01,54.39,54.55,53.6,53.76,2865778,DPS
2014-04-02,53.78,54.03,53.71,53.73,1609796,DPS
2014-04-03,53.86,54.26,53.48,53.77,1860771,DPS
2014-04-04,53.97,54.61,53.61,53.71,1673727,DPS
2014-04-07,53.73,54.06,53.67,53.68,1580682,DPS
2014-04-08,53.17,53.17,51.48,51.62,5419802,DPS
2014-04-09,51.62,52.62,51.49,52.58,3047489,DPS
2014-04-10,52.72,52.988,52.01,52.07,2318563,DPS
2014-04-11,52.08,52.28,51.17,51.19,3138288,DPS
2014-04-14,51.39,51.63,50.98,51.19,1531668,DPS
2014-04-15,51.24,51.71,51.18,51.68,2264012,DPS
2014-04-16,52.22,52.42,51.77,52.4,1509490,DPS
2014-04-17,52.48,52.8,52.25,52.54,1124344,DPS
2014-04-21,52.44,52.83,52.4101,52.55,825544,DPS
2014-04-22,52.45,52.66,52.23,52.39,993230,DPS
2014-04-23,54.8,55.34,53.83,54.48,4122697,DPS
2014-04-24,54.48,54.76,53.75,53.82,2756849,DPS
2014-04-25,53.63,53.755,53.14,53.58,1271303,DPS
2014-04-28,54.0,55.59,53.86,55.4,2784596,DPS
2014-04-29,55.4,55.5,54.8,55.09,1497388,DPS
2014-04-30,55.0,55.47,54.82,55.42,1405646,DPS
2014-05-01,55.5,55.685,55.07,55.59,1609487,DPS
2014-05-02,55.48,56.1,55.4,55.97,1358966,DPS
2014-05-05,55.72,56.24,55.65,55.86,1327729,DPS
2014-05-06,55.72,56.28,55.57,56.15,1576498,DPS
2014-05-07,56.42,56.7,56.0,56.68,1385799,DPS
2014-05-08,56.61,56.97,56.41,56.56,1069450,DPS
2014-05-09,56.59,56.91,56.32,56.91,952358,DPS
2014-05-12,57.03,57.34,56.84,57.15,901083,DPS
2014-05-13,57.14,57.4,56.98,57.23,1048122,DPS
2014-05-14,57.18,57.411,56.98,57.24,1114023,DPS
2014-05-15,56.98,57.11,56.67,56.83,849963,DPS
2014-05-16,56.75,57.25,56.69,57.21,978121,DPS
2014-05-19,57.09,57.255,56.78,57.22,1009896,DPS
2014-05-20,57.2,57.62,56.85,57.1,1044638,DPS
2014-05-21,57.06,57.39,56.92,57.27,939754,DPS
2014-05-22,57.23,57.29,56.915,57.2,898096,DPS
2014-05-23,57.2,57.31,56.88,56.99,813516,DPS
2014-05-27,56.94,57.07,56.675,56.79,1373564,DPS
2014-05-28,56.9,57.26,56.66,56.84,1642798,DPS
2014-05-29,57.18,57.88,57.14,57.85,824259,DPS
2014-05-30,57.63,58.16,57.54,57.7,1517013,DPS
2014-06-02,57.76,57.83,57.25,57.56,1531850,DPS
2014-06-03,57.48,57.53,56.82,56.86,1997475,DPS
2014-06-04,56.93,58.08,56.87,58.06,2201886,DPS
2014-06-05,57.91,58.59,57.62,58.49,1789594,DPS
2014-06-06,58.47,58.65,58.21,58.52,1031263,DPS
2014-06-09,58.38,58.655,58.315,58.56,1236139,DPS
2014-06-10,58.15,58.58,57.94,58.42,1473191,DPS
2014-06-11,58.16,58.72,58.16,58.22,1117638,DPS
2014-06-12,57.93,58.05,57.44,57.85,1403326,DPS
2014-06-13,57.8,57.94,57.63,57.78,830373,DPS
2014-06-16,57.74,58.91,57.66,58.7,1445998,DPS
2014-06-17,58.67,58.99,58.0,58.32,1662340,DPS
2014-06-18,58.29,60.27,58.25,60.22,2185792,DPS
2014-06-19,59.65,60.23,59.5,60.17,2061388,DPS
2014-06-20,59.92,60.5,59.86,60.03,1924560,DPS
2014-06-23,59.9,59.94,58.98,59.32,1568362,DPS
2014-06-24,58.52,58.77,58.45,58.56,2128475,DPS
2014-06-25,58.41,58.77,58.33,58.51,1310518,DPS
2014-06-26,58.47,58.92,58.33,58.6,1260692,DPS
2014-06-27,58.46,58.7,57.89,58.25,2340222,DPS
2014-06-30,58.42,58.91,58.16,58.58,1321070,DPS
2014-07-01,58.75,59.44,58.62,58.99,1723292,DPS
2014-07-02,58.97,59.23,58.8,58.98,1071603,DPS
2014-07-03,58.99,59.23,58.895,59.07,827593,DPS
2014-07-07,59.01,59.27,58.8,58.84,1531678,DPS
2014-07-08,58.8,58.87,58.3,58.41,1710041,DPS
2014-07-09,58.63,58.865,58.5,58.55,1338390,DPS
2014-07-10,58.12,59.065,58.07,58.93,1146185,DPS
2014-07-11,58.98,59.15,58.735,59.03,1316601,DPS
2014-07-14,59.29,59.65,59.21,59.28,872216,DPS
2014-07-15,59.32,59.5,59.1475,59.38,2810561,DPS
2014-07-16,59.45,59.59,59.04,59.34,1748795,DPS
2014-07-17,59.09,59.58,58.87,58.9,1169959,DPS
2014-07-18,59.15,59.4625,58.94,59.45,962703,DPS
2014-07-21,59.22,59.25,58.52,58.86,989164,DPS
2014-07-22,58.84,59.0,58.56,58.67,1543778,DPS
2014-07-23,58.96,59.0,58.35,58.44,2110408,DPS
2014-07-24,59.29,61.52,59.29,60.98,3696895,DPS
2014-07-25,60.98,61.67,60.8,61.56,1702614,DPS
2014-07-28,61.7,61.92,61.3,61.76,1489990,DPS
2014-07-29,61.66,61.84,60.7,60.7,2015072,DPS
2014-07-30,61.05,61.1399,59.5,59.69,1955980,DPS
2014-07-31,59.44,59.44,58.65,58.76,1554493,DPS
2014-08-01,58.91,59.1,58.58,59.06,1394124,DPS
2014-08-04,58.91,59.1,58.58,59.06,1394124,DPS
2014-08-05,59.21,59.4,58.87,59.03,1297091,DPS
2014-08-06,59.02,60.2,59.02,60.18,1476118,DPS
2014-08-07,60.46,60.66,59.83,59.94,932359,DPS
2014-08-08,60.09,60.52,59.65,60.4,1263492,DPS
2014-08-11,60.7,60.93,60.5,60.59,2248016,DPS
2014-08-12,60.59,60.75,60.35,60.4,1471477,DPS
2014-08-13,60.67,60.89,60.31,60.42,1369311,DPS
2014-08-14,60.56,60.8,60.334,60.52,1703185,DPS
2014-08-15,60.85,61.1,60.33,60.4,3480158,DPS
2014-08-18,60.86,61.09,60.51,60.83,2107429,DPS
2014-08-19,60.88,61.15,60.74,61.14,1082522,DPS
2014-08-20,61.2,61.2,60.79,60.92,868064,DPS
2014-08-21,61.08,61.67,60.94,61.14,1069726,DPS
2014-08-22,61.28,61.34,60.43,60.48,1670996,DPS
2014-08-25,60.79,61.0955,60.59,60.96,1353256,DPS
2014-08-26,61.07,61.6,60.72,60.88,1389982,DPS
2014-08-27,61.08,61.82,60.93,61.82,1374204,DPS
2014-08-28,61.65,62.635,61.595,62.49,1558350,DPS
2014-08-29,62.62,63.01,62.44,62.92,1572008,DPS
2014-09-02,62.82,63.41,62.65,63.03,1731749,DPS
2014-09-03,63.12,63.48,63.1,63.47,1320356,DPS
2014-09-04,63.41,63.7,62.53,62.59,1780999,DPS
2014-09-05,62.54,62.65,62.06,62.23,1209667,DPS
2014-09-08,62.18,62.41,62.005,62.31,1083581,DPS
2014-09-09,62.38,62.48,61.9,62.25,1402670,DPS
2014-09-10,62.37,62.8,62.37,62.71,969778,DPS
2014-09-11,62.21,62.84,62.16,62.8,1118861,DPS
2014-09-12,62.65,62.7,61.805,61.88,1187491,DPS
2014-09-15,62.06,62.69,61.76,62.52,1092778,DPS
2014-09-16,62.56,63.69,62.42,63.51,1753324,DPS
2014-09-17,63.57,63.72,63.02,63.13,1076534,DPS
2014-09-18,63.09,63.54,62.98,63.36,864548,DPS
2014-09-19,63.51,64.5399,63.23,64.17,2216687,DPS
2014-09-22,64.1,65.43,64.08,65.32,2422780,DPS
2014-09-23,65.07,65.165,63.79,63.8,1907618,DPS
2014-09-24,63.97,64.99,63.96,64.94,1411379,DPS
2014-09-25,64.62,64.62,63.75,63.95,1055066,DPS
2014-09-26,63.91,64.18,63.42,64.05,1216354,DPS
2014-09-29,63.7,64.12,63.515,64.09,1295254,DPS
2014-09-30,64.23,64.51,63.87,64.31,1116612,DPS
2014-10-01,64.23,64.5,63.56,63.57,1650555,DPS
2014-10-02,63.47,63.91,63.35,63.6,2068450,DPS
2014-10-03,64.18,64.9,63.6,64.74,1841985,DPS
2014-10-06,64.98,64.98,64.07,64.69,981858,DPS
2014-10-07,64.44,64.98,64.17,64.17,1634709,DPS
2014-10-08,64.33,65.24,64.14,65.2,1401237,DPS
2014-10-09,65.32,65.77,64.1,64.26,1879657,DPS
2014-10-10,64.52,65.19,64.41,64.43,1650822,DPS
2014-10-13,64.27,64.62,63.69,63.79,1095021,DPS
2014-10-14,64.04,64.6,63.99,64.08,1593971,DPS
2014-10-15,63.57,63.9,61.2589,62.14,2382671,DPS
2014-10-16,61.3,62.14,60.65,61.85,2229483,DPS
2014-10-17,62.22,63.31,61.76,63.09,1857426,DPS
2014-10-20,63.1,64.95,62.96,64.88,1790173,DPS
2014-10-21,64.78,65.66,64.5,65.36,1529901,DPS
2014-10-22,65.37,65.63,64.45,65.43,2433728,DPS
2014-10-23,67.13,69.35,66.75,66.95,2675344,DPS
2014-10-24,67.02,67.4899,66.43,66.8,1587468,DPS
2014-10-27,66.35,67.96,66.25,67.92,1832180,DPS
2014-10-28,68.38,68.71,67.475,67.9,1453199,DPS
2014-10-29,67.92,68.14,67.29,67.72,1237186,DPS
2014-10-30,67.87,69.26,67.52,68.94,1683409,DPS
2014-10-31,69.68,69.88,68.96,69.25,1884305,DPS
2014-11-03,69.09,69.69,69.085,69.53,1468532,DPS
2014-11-04,69.64,70.54,69.63,70.35,1617477,DPS
2014-11-05,70.98,70.99,68.84,69.0,1889798,DPS
2014-11-06,69.25,70.03,69.13,69.94,1792312,DPS
2014-11-07,69.93,70.35,69.4902,69.95,1168545,DPS
2014-11-10,69.95,70.56,69.6,70.47,1184680,DPS
2014-11-11,70.48,70.56,69.62,69.74,1254878,DPS
2014-11-12,69.32,70.74,69.04,70.66,1552678,DPS
2014-11-13,70.83,71.5,70.19,70.71,1407964,DPS
2014-11-14,70.73,70.77,69.81,70.1,1215066,DPS
2014-11-17,70.0,70.77,69.83,70.75,1258317,DPS
2014-11-18,71.16,71.45,70.67,70.9,1970650,DPS
2014-11-19,71.17,71.2,70.6899,71.18,2333062,DPS
2014-11-20,70.87,72.12,70.87,71.76,1494284,DPS
2014-11-21,72.55,72.63,71.59,71.98,1815051,DPS
2014-11-24,72.25,72.805,72.04,72.69,1673488,DPS
2014-11-25,72.65,73.73,72.55,73.26,1764866,DPS
2014-11-26,73.07,73.41,72.64,72.89,1329285,DPS
2014-11-28,73.19,74.28,73.19,74.0,708699,DPS
2014-12-01,72.84,73.66,72.46,73.03,1529458,DPS
2014-12-02,72.94,73.96,72.7,73.59,2106437,DPS
2014-12-03,73.48,73.68,72.29,72.4,2776030,DPS
2014-12-04,72.46,72.7999,71.97,72.12,1792958,DPS
2014-12-05,71.99,72.25,71.58,71.94,1389322,DPS
2014-12-08,72.04,72.44,71.54,71.76,1482588,DPS
2014-12-09,71.24,71.84,70.5031,71.25,1632155,DPS
2014-12-10,71.27,72.16,71.1,71.24,1577956,DPS
2014-12-11,70.88,71.68,70.71,71.03,1283188,DPS
2014-12-12,70.63,71.63,70.17,70.21,1438869,DPS
2014-12-15,70.58,70.89,69.78,69.91,1364461,DPS
2014-12-16,69.75,71.45,69.39,69.89,1227871,DPS
2014-12-17,69.83,70.79,69.71,70.51,2071245,DPS
2014-12-18,71.29,72.31,70.73,72.31,2347624,DPS
2014-12-19,72.21,72.84,71.32,71.66,2703754,DPS
2014-12-22,71.92,72.8,71.92,72.76,1072963,DPS
2014-12-23,73.12,73.6,73.0,73.45,940885,DPS
2014-12-24,73.42,73.98,73.39,73.48,504109,DPS
2014-12-26,73.4,73.48,73.08,73.11,461478,DPS
2014-12-29,72.98,73.26,72.25,72.91,599930,DPS
2014-12-30,72.63,73.14,72.5,72.7,813012,DPS
2014-12-31,72.8,72.91,71.68,71.68,873109,DPS
2015-01-02,71.95,72.34,70.97,71.6,1048626,DPS
2015-01-05,70.99,71.7099,70.93,71.38,1441403,DPS
2015-01-06,71.64,71.99,70.775,71.48,1556453,DPS
2015-01-07,71.92,72.75,71.76,72.52,1163558,DPS
2015-01-08,73.23,74.25,73.154,74.2,1803012,DPS
2015-01-09,74.23,74.26,73.396,73.85,1159860,DPS
2015-01-12,74.16,74.19,73.13,73.23,1050282,DPS
2015-01-13,73.93,74.87,73.36,73.79,1314236,DPS
2015-01-14,73.17,74.87,73.06,74.81,1395588,DPS
2015-01-15,76.09,76.09,75.03,75.51,1570152,DPS
2015-01-16,75.48,76.5,75.32,76.46,1036481,DPS
2015-01-20,77.12,77.825,76.27,77.8,1445173,DPS
2015-01-21,77.83,78.8,77.32,78.74,2059299,DPS
2015-01-22,79.14,79.41,78.26,79.34,3006847,DPS
2015-01-23,79.45,79.49,78.42,78.51,1089304,DPS
2015-01-26,78.51,79.17,78.08,79.12,1265137,DPS
2015-01-27,78.37,79.51,78.15,79.2,1497219,DPS
2015-01-28,79.48,80.04,78.3,78.46,1050212,DPS
2015-01-29,78.64,79.205,77.91,79.08,1871323,DPS
2015-01-30,78.71,78.79,77.13,77.27,1590518,DPS
2015-02-02,77.43,78.53,76.7,78.5,1400326,DPS
2015-02-03,78.46,78.85,77.62,77.82,1225051,DPS
2015-02-04,77.75,79.2,77.62,78.65,1249221,DPS
2015-02-05,78.66,78.89,77.24,77.36,1922945,DPS
2015-02-06,76.46,78.39,76.46,77.99,1981452,DPS
2015-02-09,78.03,78.37,77.51,77.88,939910,DPS
2015-02-10,78.69,79.11,77.71,78.79,1273134,DPS
2015-02-11,78.92,79.53,78.4,79.49,1656288,DPS
2015-02-12,80.5,81.45,77.77,78.3,2782828,DPS
2015-02-13,77.55,77.78,76.15,76.95,2685020,DPS
2015-02-17,76.56,77.47,76.26,77.07,1518074,DPS
2015-02-18,76.68,78.304,76.68,78.02,1377386,DPS
2015-02-19,78.05,78.8,77.95,78.22,1626774,DPS
2015-02-20,77.99,78.84,77.4201,78.82,1322328,DPS
2015-02-23,78.82,79.0,78.44,78.85,874507,DPS
2015-02-24,78.68,79.0834,78.34,78.91,1489196,DPS
2015-02-25,79.0,79.23,78.51,79.03,813901,DPS
2015-02-26,79.07,79.07,77.9,78.19,3503128,DPS
2015-02-27,78.19,79.1,78.11,78.79,1398788,DPS
2015-03-02,78.93,79.42,78.79,79.2,1039081,DPS
2015-03-03,79.26,79.31,78.49,78.99,1059092,DPS
2015-03-04,78.97,78.99,77.66,78.02,1826464,DPS
2015-03-05,78.33,79.05,78.07,78.9,1376737,DPS
2015-03-06,78.8,78.8,78.09,78.35,2182181,DPS
2015-03-09,78.38,79.05,78.16,78.79,1101875,DPS
2015-03-10,78.08,78.48,77.8898,77.95,1061164,DPS
2015-03-11,78.1,78.1,76.78,76.87,898557,DPS
2015-03-12,76.75,77.61,76.75,77.56,864345,DPS
2015-03-13,77.23,77.49,76.45,76.69,1126158,DPS
2015-03-16,76.91,77.68,76.83,77.27,1523060,DPS
2015-03-17,76.77,76.99,75.48,75.74,1562849,DPS
2015-03-18,75.71,77.01,74.81,76.65,1458311,DPS
2015-03-19,76.37,76.84,75.72,76.11,1006930,DPS
2015-03-20,76.48,77.07,76.18,77.03,1826137,DPS
2015-03-23,77.0,77.65,77.0,77.4,1463319,DPS
2015-03-24,77.37,78.11,77.27,77.61,1228204,DPS
2015-03-25,78.02,78.2301,77.16,77.17,1464221,DPS
2015-03-26,77.95,79.44,77.9,79.1,2312986,DPS
2015-03-27,79.5,79.64,78.54,78.92,1690484,DPS
2015-03-30,79.01,79.98,78.53,79.67,1247704,DPS
2015-03-31,79.26,79.81,78.41,78.48,1910206,DPS
2015-04-01,78.61,78.7162,77.92,78.5,1899098,DPS
2015-04-02,78.55,78.55,77.94,78.12,1880541,DPS
2015-04-06,78.0,79.67,77.77,78.68,1982227,DPS
2015-04-07,79.09,79.565,79.015,79.33,2187524,DPS
2015-04-08,79.29,79.51,78.49,78.82,1546291,DPS
2015-04-09,78.88,79.28,78.64,79.02,1348705,DPS
2015-04-10,79.19,79.38,78.56,78.72,1354947,DPS
2015-04-13,78.72,78.89,78.08,78.1,861536,DPS
2015-04-14,77.99,78.4,77.6001,78.15,1159394,DPS
2015-04-15,78.45,79.04,77.79,78.02,1321501,DPS
2015-04-16,78.15,78.59,77.9,78.36,976909,DPS
2015-04-17,77.9,78.07,76.67,76.98,1026633,DPS
2015-04-20,77.2,78.43,77.16,77.79,919004,DPS
2015-04-21,78.15,79.44,78.1199,79.19,1862795,DPS
2015-04-22,79.52,79.588,78.07,78.81,1436936,DPS
2015-04-23,79.6,79.98,78.27,78.95,1884365,DPS
2015-04-24,79.19,79.74,78.67,78.86,1273778,DPS
2015-04-27,79.17,79.17,77.06,77.24,1204477,DPS
2015-04-28,77.14,77.61,76.08,76.25,1771945,DPS
2015-04-29,76.22,76.27,74.77,75.3,1896679,DPS
2015-04-30,75.18,75.56,74.23,74.58,1467659,DPS
2015-05-01,74.83,75.99,74.72,75.97,1470304,DPS
2015-05-04,75.81,76.29,75.69,76.17,781365,DPS
2015-05-05,75.86,76.34,75.24,75.55,790551,DPS
2015-05-06,75.85,76.24,75.3,75.52,1063878,DPS
2015-05-07,75.8,76.26,75.6,75.75,1195487,DPS
2015-05-08,76.37,76.9,76.16,76.51,818422,DPS
2015-05-11,76.25,77.33,76.24,76.37,830200,DPS
2015-05-12,75.96,75.98,75.3,75.76,802047,DPS
2015-05-13,75.93,77.08,75.93,77.01,1976368,DPS
2015-05-14,77.35,77.91,77.18,77.66,993916,DPS
2015-05-15,77.63,78.47,77.17,77.41,1670880,DPS
2015-05-18,77.32,77.75,77.31,77.35,856725,DPS
2015-05-19,77.34,77.94,77.13,77.48,1576874,DPS
2015-05-20,77.59,77.91,77.4,77.4,1075419,DPS
2015-05-21,77.46,77.84,77.07,77.69,844235,DPS
2015-05-22,77.61,77.79,76.95,77.06,977919,DPS
2015-05-26,76.98,77.2,76.34,76.44,1069830,DPS
2015-05-27,76.66,77.46,76.48,77.37,824762,DPS
2015-05-28,77.14,77.51,76.64,76.99,900897,DPS
2015-05-29,76.86,77.09,76.25,76.64,883888,DPS
2015-06-01,76.73,77.07,76.17,76.46,690253,DPS
2015-06-02,76.46,76.5,75.68,76.0,622571,DPS
2015-06-03,76.42,76.48,75.69,76.14,1149268,DPS
2015-06-04,75.81,76.09,75.145,75.26,1082922,DPS
2015-06-05,75.14,75.25,73.3,73.86,1579105,DPS
2015-06-08,73.81,73.99,73.43,73.46,698416,DPS
2015-06-09,73.46,73.645,72.78,73.27,1291188,DPS
2015-06-10,73.62,74.31,73.4,74.04,1089550,DPS
2015-06-11,73.69,74.36,73.69,74.17,1064619,DPS
2015-06-12,73.92,74.14,73.5,73.54,673877,DPS
2015-06-15,73.34,73.637,72.58,72.75,1264906,DPS
2015-06-16,72.83,73.6,72.76,73.54,719779,DPS
2015-06-17,73.49,74.245,73.2603,74.09,840977,DPS
2015-06-18,74.25,75.06,74.15,74.77,718008,DPS
2015-06-19,74.77,74.99,74.465,74.6,1283756,DPS
2015-06-22,74.89,75.33,74.65,74.68,465734,DPS
2015-06-23,74.58,74.82,74.24,74.25,566947,DPS
2015-06-24,74.33,75.36,74.33,74.42,982069,DPS
2015-06-25,74.52,75.03,74.46,74.69,1243350,DPS
2015-06-26,74.74,75.16,74.5601,74.87,782386,DPS
2015-06-29,74.28,74.42,73.29,73.33,687369,DPS
2015-06-30,73.84,73.935,72.71,72.9,1216140,DPS
2015-07-01,73.31,74.57,73.16,74.57,1631864,DPS
2015-07-02,74.53,74.85,73.76,74.18,925580,DPS
2015-07-06,73.78,75.45,73.57,75.15,1444609,DPS
2015-07-07,75.24,77.53,75.1701,77.34,1781115,DPS
2015-07-08,77.06,77.16,76.13,76.13,1096102,DPS
2015-07-09,77.07,77.78,76.22,76.34,1005674,DPS
2015-07-10,76.88,77.7,76.69,77.18,895947,DPS
2015-07-13,77.72,78.355,77.44,78.31,751679,DPS
2015-07-14,78.47,78.94,78.08,78.57,972072,DPS
2015-07-15,78.35,78.93,78.11,78.32,729283,DPS
2015-07-16,78.83,78.99,78.57,78.76,726139,DPS
2015-07-17,78.59,78.75,78.21,78.67,464659,DPS
2015-07-20,78.96,79.27,78.61,79.15,625533,DPS
2015-07-21,79.29,79.67,78.54,78.78,659494,DPS
2015-07-22,78.48,79.47,78.47,78.72,1024552,DPS
2015-07-23,78.93,79.37,76.43,77.26,1261290,DPS
2015-07-24,77.46,78.35,77.3034,77.92,895766,DPS
2015-07-27,77.57,78.01,77.03,77.64,1381904,DPS
2015-07-28,77.91,79.08,77.81,78.98,1087656,DPS
2015-07-29,79.09,79.66,78.7,79.5,1309415,DPS
2015-07-30,79.08,80.1,79.0025,79.82,1000624,DPS
2015-07-31,80.22,80.41,79.93,80.22,1504537,DPS
2015-08-03,80.34,81.055,80.22,80.61,788253,DPS
2015-08-04,80.5,81.74,80.5,81.53,1296519,DPS
2015-08-05,82.12,83.355,81.87,83.24,1989894,DPS
2015-08-06,83.37,83.57,82.095,82.29,1632500,DPS
2015-08-07,82.27,82.78,81.78,81.87,1191350,DPS
2015-08-10,82.38,82.67,81.53,81.77,974276,DPS
2015-08-11,81.31,81.91,81.19,81.66,789195,DPS
2015-08-12,81.21,81.8,80.53,81.61,1031037,DPS
2015-08-13,81.51,82.5,81.5,82.12,609572,DPS
2015-08-14,82.07,82.4,81.731,82.25,653040,DPS
2015-08-17,81.86,83.0,81.86,83.0,610843,DPS
2015-08-18,82.8,83.13,82.57,82.78,713434,DPS
2015-08-19,82.38,83.21,81.83,82.59,1029965,DPS
2015-08-20,81.9,82.18,81.35,81.42,725945,DPS
2015-08-21,80.98,80.98,78.96,79.0,1309974,DPS
2015-08-24,75.99,77.82,72.0,76.75,1994630,DPS
2015-08-25,78.26,78.48,74.93,75.02,1593741,DPS
2015-08-26,76.32,76.68,73.81,76.62,3405941,DPS
2015-08-27,77.21,77.65,75.69,77.06,2228041,DPS
2015-08-28,76.73,77.17,76.33,77.11,1008136,DPS
2015-08-31,76.88,77.05,76.44,76.73,1166380,DPS
2015-09-01,75.52,76.29,75.09,75.41,1820195,DPS
2015-09-02,76.09,76.62,75.664,76.61,1114130,DPS
2015-09-03,76.74,77.5,76.709,76.95,1116657,DPS
2015-09-04,76.19,76.3,75.3025,75.77,1107245,DPS
2015-09-08,76.65,77.765,76.53,77.67,1320075,DPS
2015-09-09,78.06,78.235,75.81,76.02,1297904,DPS
2015-09-10,75.76,76.37,75.35,75.95,1001251,DPS
2015-09-11,75.65,76.47,75.58,76.45,998041,DPS
2015-09-14,76.43,76.515,75.92,76.2,913946,DPS
2015-09-15,76.4,77.04,76.04,76.8,1049812,DPS
2015-09-16,76.81,77.45,76.81,77.26,971196,DPS
2015-09-17,77.28,78.72,77.11,77.81,789255,DPS
2015-09-18,77.21,78.13,77.0,77.23,1453181,DPS
2015-09-21,77.5,78.215,77.5,78.06,880668,DPS
2015-09-22,77.27,77.495,76.56,77.26,1059005,DPS
2015-09-23,77.18,77.73,76.78,77.63,656569,DPS
2015-09-24,77.3,77.97,77.08,77.82,781228,DPS
2015-09-25,78.48,79.27,78.06,78.21,870262,DPS
2015-09-28,77.98,78.25,76.8,77.19,1267601,DPS
2015-09-29,77.12,78.43,77.0,78.24,1727586,DPS
2015-09-30,79.07,79.18,78.52,79.05,1379423,DPS
2015-10-01,78.95,79.32,78.39,79.22,1149905,DPS
2015-10-02,78.49,79.67,78.01,79.57,1031041,DPS
2015-10-05,80.44,82.69,80.44,82.57,1659680,DPS
2015-10-06,82.77,83.28,81.9,81.96,1219857,DPS
2015-10-07,82.04,83.11,81.84,83.11,1533055,DPS
2015-10-08,82.94,83.79,82.49,83.6,1056649,DPS
2015-10-09,83.42,84.175,83.37,83.7,1146142,DPS
2015-10-12,83.69,84.3,83.61,84.03,975787,DPS
2015-10-13,83.84,84.01,83.3,83.6,1153410,DPS
2015-10-14,83.52,83.64,82.64,82.8,951820,DPS
2015-10-15,83.42,83.53,82.45,82.98,867779,DPS
2015-10-16,83.06,84.15,82.99,84.13,1068724,DPS
2015-10-19,84.13,84.97,83.82,84.9,993757,DPS
2015-10-20,84.79,85.7,84.58,84.73,1200318,DPS
2015-10-21,84.78,85.68,84.65,84.82,1506638,DPS
2015-10-22,85.64,90.12,85.64,89.6,2486832,DPS
2015-10-23,90.19,90.81,89.2,89.89,2293085,DPS
2015-10-26,90.0,90.0,89.44,89.88,979497,DPS
2015-10-27,90.05,90.52,89.7,90.49,1541020,DPS
2015-10-28,90.82,90.95,89.92,90.93,1008866,DPS
2015-10-29,90.57,90.71,89.94,90.08,952928,DPS
2015-10-30,90.03,90.44,89.37,89.37,1222060,DPS
2015-11-02,89.82,89.84,88.96,89.14,1386661,DPS
2015-11-03,88.8,88.87,88.12,88.23,1757961,DPS
2015-11-04,88.48,88.48,87.811,88.18,907462,DPS
2015-11-05,88.38,88.39,87.49,87.7,1453137,DPS
2015-11-06,87.43,87.6999,86.04,86.26,2199672,DPS
2015-11-09,86.22,86.3,85.5,85.9,1465007,DPS
2015-11-10,85.9,87.59,85.87,87.14,1466677,DPS
2015-11-11,87.46,89.24,87.36,88.48,1670555,DPS
2015-11-12,88.17,88.43,86.79,86.82,1117716,DPS
2015-11-13,86.91,88.0,86.6,86.86,1043899,DPS
2015-11-16,86.86,88.06,86.73,88.02,909412,DPS
2015-11-17,87.95,88.35,86.93,87.16,732495,DPS
2015-11-18,87.25,88.85,87.08,88.77,856605,DPS
2015-11-19,89.04,89.91,89.02,89.32,959280,DPS
2015-11-20,89.73,89.9993,87.82,87.88,1320080,DPS
2015-11-23,88.32,89.53,88.1,89.14,1058522,DPS
2015-11-24,88.5,89.76,88.27,89.44,1219555,DPS
2015-11-25,89.39,89.955,89.04,89.79,1033739,DPS
2015-11-27,89.73,90.69,89.21,90.57,639429,DPS
2015-11-30,90.59,90.95,89.65,89.75,1813156,DPS
2015-12-01,90.16,91.765,90.02,91.64,1778580,DPS
2015-12-02,91.51,91.8,90.71,90.85,1066990,DPS
2015-12-03,90.79,91.06,89.41,89.79,1309707,DPS
2015-12-04,90.08,92.5,90.08,92.42,1214976,DPS
2015-12-07,92.27,92.53,91.11,91.82,1029420,DPS
2015-12-08,91.42,92.79,91.31,92.56,1349744,DPS
2015-12-09,92.06,92.83,90.67,90.94,1048664,DPS
2015-12-10,90.8,91.67,90.26,91.08,1104631,DPS
2015-12-11,90.12,91.24,89.85,90.44,1185737,DPS
2015-12-14,90.51,91.96,90.39,91.83,1717315,DPS
2015-12-15,92.19,93.84,92.19,93.33,1847990,DPS
2015-12-16,93.59,94.22,92.03,94.08,1483257,DPS
2015-12-17,93.91,93.92,92.75,93.03,1986225,DPS
2015-12-18,92.85,92.85,91.62,91.64,2012399,DPS
2015-12-21,92.35,92.436,91.37,92.18,1473277,DPS
2015-12-22,92.74,93.8,92.0365,93.54,1207263,DPS
2015-12-23,94.01,94.15,93.64,93.85,1028728,DPS
2015-12-24,93.61,94.31,93.5,93.92,346985,DPS
2015-12-28,93.9,94.33,93.44,94.33,854697,DPS
2015-12-29,94.6,95.26,94.6,94.99,717738,DPS
2015-12-30,94.96,95.1399,94.55,94.65,607197,DPS
2015-12-31,94.41,94.55,93.18,93.2,775678,DPS
2016-01-04,91.91,92.29,91.08,92.23,1484231,DPS
2016-01-05,92.49,93.71,92.37,93.37,1241359,DPS
2016-01-06,92.41,94.51,92.41,94.5,2904923,DPS
2016-01-07,93.27,94.51,93.0101,93.29,2203198,DPS
2016-01-08,93.75,94.24,92.24,92.46,1231066,DPS
2016-01-11,92.7,93.2799,91.62,92.6,1295753,DPS
2016-01-12,93.46,93.46,91.99,92.72,1028436,DPS
2016-01-13,91.46,92.0,90.28,90.39,1926369,DPS
2016-01-14,90.09,90.85,89.42,90.22,1596748,DPS
2016-01-15,88.62,89.5799,88.37,89.16,1335027,DPS
2016-01-19,90.48,91.06,89.99,90.7,1268374,DPS
2016-01-20,89.74,91.26,88.9,90.22,2284923,DPS
2016-01-21,90.45,90.94,89.22,89.97,1644854,DPS
2016-01-22,91.77,91.88,89.51,90.55,2244020,DPS
2016-01-25,91.05,91.72,90.42,91.01,2156655,DPS
2016-01-26,91.22,91.86,91.046,91.42,1565370,DPS
2016-01-27,91.49,91.78,90.15,90.58,1180373,DPS
2016-01-28,90.71,92.23,90.51,92.07,2093292,DPS
2016-01-29,92.56,94.26,92.32,93.84,2228898,DPS
2016-02-01,93.76,95.87,93.645,95.53,1726636,DPS
2016-02-02,94.89,95.322,94.47,94.75,1636419,DPS
2016-02-03,95.18,95.36,93.01,93.2,1838040,DPS
2016-02-04,92.89,93.18,89.79,90.23,2144040,DPS
2016-02-05,90.35,90.67,88.8,89.35,1630416,DPS
2016-02-08,89.04,89.3,87.18,88.99,1919384,DPS
2016-02-09,88.23,90.86,88.215,90.32,1328259,DPS
2016-02-10,90.57,91.31,89.85,89.97,998953,DPS
2016-02-11,89.34,90.08,88.31,89.59,1400005,DPS
2016-02-12,90.63,92.15,89.99,91.97,1103647,DPS
2016-02-16,92.87,92.97,91.6,92.01,2024717,DPS
2016-02-17,89.08,91.51,88.65,89.33,3049217,DPS
2016-02-18,89.6,90.18,89.06,89.94,2885180,DPS
2016-02-19,89.97,90.77,89.21,90.54,1479811,DPS
2016-02-22,90.8,91.88,90.61,91.33,1365988,DPS
2016-02-23,91.14,92.582,90.76,92.09,1437069,DPS
2016-02-24,91.81,92.8,91.435,92.67,1342315,DPS
2016-02-25,92.97,93.34,92.39,93.21,1707626,DPS
2016-02-26,92.97,93.24,91.63,92.18,1076572,DPS
2016-02-29,91.95,92.56,91.49,91.53,1203933,DPS
2016-03-01,92.15,93.0,91.54,92.71,1492819,DPS
2016-03-02,92.57,92.73,91.49,91.98,1259759,DPS
2016-03-03,91.9,92.04,91.03,91.95,1318494,DPS
2016-03-04,92.1,92.46,91.29,91.78,1780677,DPS
2016-03-07,91.38,91.66,90.02,90.21,1945435,DPS
2016-03-08,90.1,91.6822,90.01,90.75,2399377,DPS
2016-03-09,90.93,92.35,90.6,92.02,1382093,DPS
2016-03-10,92.03,92.88,91.33,92.12,1017300,DPS
2016-03-11,91.65,91.95,90.58,91.04,1372036,DPS
2016-03-14,91.23,91.41,90.38,90.75,1307794,DPS
2016-03-15,90.45,91.46,90.06,90.68,1180136,DPS
2016-03-16,90.22,90.58,89.26,90.2,1465930,DPS
2016-03-17,90.2,92.0,90.15,91.79,1604334,DPS
2016-03-18,91.77,91.77,90.28,90.35,2210863,DPS
2016-03-21,90.34,90.96,89.91,90.24,1648312,DPS
2016-03-22,90.17,90.28,89.13,89.37,1383836,DPS
2016-03-23,89.36,90.62,89.0,89.96,1491905,DPS
2016-03-24,89.54,90.0999,88.0,88.23,1488329,DPS
2016-03-28,88.3,89.94,88.3,89.44,1128463,DPS
2016-03-29,89.44,90.15,89.35,90.02,1018440,DPS
2016-03-30,90.13,90.45,89.45,89.94,1240514,DPS
2016-03-31,90.06,90.44,89.33,89.42,1145543,DPS
2016-04-01,89.45,91.37,89.17,91.3,1659979,DPS
2016-04-04,91.48,91.8,90.44,91.0,1415360,DPS
2016-04-05,90.45,91.96,90.22,91.28,2442932,DPS
2016-04-06,91.17,91.44,90.2,91.24,1083578,DPS
2016-04-07,90.74,90.945,89.71,89.97,1620519,DPS
2016-04-08,90.18,91.84,89.98,91.52,1259881,DPS
2016-04-11,91.57,92.26,90.68,90.75,1206598,DPS
2016-04-12,90.74,91.47,90.45,90.6,989110,DPS
2016-04-13,90.68,90.69,89.26,89.36,1356593,DPS
2016-04-14,89.25,89.51,88.18,88.25,2009934,DPS
2016-04-15,88.31,88.48,87.755,88.43,1533217,DPS
2016-04-18,88.67,89.03,88.37,88.82,1196058,DPS
2016-04-19,89.1,89.81,88.62,89.59,1337482,DPS
2016-04-20,89.5,89.63,87.82,87.85,1283755,DPS
2016-04-21,87.7,87.97,86.03,86.42,1950098,DPS
2016-04-22,86.36,86.79,86.25,86.62,1471558,DPS
2016-04-25,86.51,87.71,86.45,87.63,1191134,DPS
2016-04-26,87.72,88.56,87.525,87.78,1535581,DPS
2016-04-27,89.3,90.52,89.135,90.38,2670568,DPS
2016-04-28,89.97,91.12,89.5255,90.61,1554597,DPS
2016-04-29,90.49,90.96,90.02,90.91,1542989,DPS
2016-05-02,91.07,92.45,90.82,92.06,1409638,DPS
2016-05-03,91.89,92.65,91.65,92.05,1108230,DPS
2016-05-04,91.76,92.98,91.4,92.74,847931,DPS
2016-05-05,92.64,93.5699,92.63,92.98,979991,DPS
2016-05-06,92.83,94.12,92.59,93.95,925893,DPS
2016-05-09,93.95,95.01,93.945,94.89,1094682,DPS
2016-05-10,95.05,95.78,94.67,95.43,1213045,DPS
2016-05-11,95.4,95.74,94.66,94.77,604170,DPS
2016-05-12,94.92,95.56,94.39,95.56,1124617,DPS
2016-05-13,95.42,95.83,94.5,94.91,803942,DPS
2016-05-16,94.76,94.945,93.72,94.43,1440435,DPS
2016-05-17,94.13,94.29,92.0,92.41,1118695,DPS
2016-05-18,92.19,92.74,91.36,91.85,1110066,DPS
2016-05-19,91.77,92.31,91.54,92.2,665320,DPS
2016-05-20,92.68,92.68,91.14,91.21,884337,DPS
2016-05-23,91.5,92.29,91.2,91.91,914546,DPS
2016-05-24,92.15,93.01,92.12,92.69,832884,DPS
2016-05-25,92.5,92.808,91.74,91.77,788287,DPS
2016-05-26,91.94,92.39,91.74,92.18,941006,DPS
2016-05-27,92.18,92.71,91.8465,92.15,703100,DPS
2016-05-31,92.38,92.69,91.0,91.4,2048524,DPS
2016-06-01,91.58,92.52,91.4,92.35,1125925,DPS
2016-06-02,92.12,92.37,91.8,92.04,669584,DPS
2016-06-03,92.08,92.7924,91.93,92.71,657763,DPS
2016-06-06,92.7,92.94,92.14,92.32,560857,DPS
2016-06-07,92.35,92.42,91.69,91.78,881267,DPS
2016-06-08,91.57,91.95,91.0,91.86,848708,DPS
2016-06-09,91.83,92.49,91.46,92.38,1079135,DPS
2016-06-10,91.59,92.46,91.48,92.22,1026044,DPS
2016-06-13,92.28,92.85,91.54,91.63,841790,DPS
2016-06-14,91.18,91.84,90.23,91.72,1204620,DPS
2016-06-15,91.78,92.02,90.98,91.3,983425,DPS
2016-06-16,91.02,92.47,90.9,92.41,1201504,DPS
2016-06-17,91.97,92.0697,90.56,91.37,1677751,DPS
2016-06-20,91.93,92.6264,91.865,91.97,815544,DPS
2016-06-21,92.38,92.89,92.0601,92.37,631715,DPS
2016-06-22,92.55,92.9,92.01,92.11,870597,DPS
2016-06-23,92.51,92.64,92.08,92.57,418309,DPS
2016-06-24,90.72,92.86,90.1799,92.18,1412419,DPS
2016-06-27,91.91,96.28,91.8,95.85,3621097,DPS
2016-06-28,95.64,95.64,93.72,94.73,2098708,DPS
2016-06-29,95.06,95.59,93.61,94.08,1336883,DPS
2016-06-30,94.05,96.65,94.04,96.63,1500428,DPS
2016-07-01,97.07,97.07,95.57,95.65,995560,DPS
2016-07-05,95.79,98.07,95.54,97.34,967749,DPS
2016-07-06,97.52,98.14,96.48,97.74,1592937,DPS
2016-07-07,98.03,98.4,96.84,97.01,915584,DPS
2016-07-08,97.25,97.43,96.52,97.13,822498,DPS
2016-07-11,96.68,96.84,96.02,96.54,876245,DPS
2016-07-12,96.22,96.97,96.17,96.81,831786,DPS
2016-07-13,96.71,97.35,96.33,97.21,703595,DPS
2016-07-14,95.94,97.54,95.94,96.95,727641,DPS
2016-07-15,97.09,97.4,96.76,97.01,593873,DPS
2016-07-18,97.19,97.21,96.19,96.62,439276,DPS
2016-07-19,96.67,97.87,96.59,97.86,963224,DPS
2016-07-20,97.97,98.33,97.33,97.79,1219022,DPS
2016-07-21,97.29,97.6,97.07,97.57,791135,DPS
2016-07-22,97.68,98.42,97.57,98.34,671374,DPS
2016-07-25,98.2,98.35,97.2,98.02,897519,DPS
2016-07-26,97.91,98.079,97.12,97.19,1040432,DPS
2016-07-27,96.74,97.06,94.55,96.2,1923704,DPS
2016-07-28,96.2,98.08,96.2,97.87,1124067,DPS
2016-07-29,97.86,98.8,97.86,98.51,980277,DPS
2016-08-01,98.33,98.45,97.82,98.0,1309387,DPS
2016-08-02,97.78,98.16,96.7,97.01,1348452,DPS
2016-08-03,97.37,97.37,96.3,96.66,887097,DPS
2016-08-04,96.71,97.49,96.45,97.19,873006,DPS
2016-08-05,97.51,98.24,96.43,96.78,1130100,DPS
2016-08-08,96.78,96.78,95.51,95.93,1110237,DPS
2016-08-09,96.03,96.755,95.7,95.9,1293780,DPS
2016-08-10,95.85,97.32,95.7,97.03,1098985,DPS
2016-08-11,97.37,97.68,96.65,96.98,944465,DPS
2016-08-12,97.2,97.49,96.8701,97.23,655606,DPS
2016-08-15,97.32,97.42,96.92,97.0,699271,DPS
2016-08-16,96.65,96.96,95.16,95.21,1433987,DPS
2016-08-17,95.34,96.01,94.86,95.89,1484339,DPS
2016-08-18,95.69,96.27,95.4275,95.64,726155,DPS
2016-08-19,95.61,95.74,94.41,94.95,1388283,DPS
2016-08-22,94.97,95.18,94.24,94.47,2013510,DPS
2016-08-23,94.46,95.12,92.91,93.47,1545163,DPS
2016-08-24,93.14,94.07,92.81,93.41,1373860,DPS
2016-08-25,93.53,93.88,93.16,93.52,1188663,DPS
2016-08-26,93.72,94.28,93.075,93.28,884933,DPS
2016-08-29,93.52,93.78,93.1,93.39,778316,DPS
2016-08-30,93.46,93.71,92.92,93.17,963289,DPS
2016-08-31,93.18,93.86,92.93,93.7,1106963,DPS
2016-09-01,93.59,93.78,92.61,93.32,1183428,DPS
2016-09-02,93.59,94.57,93.42,94.46,945916,DPS
2016-09-06,94.33,94.68,93.45,93.97,1460718,DPS
2016-09-07,93.57,93.969,92.75,93.55,1295167,DPS
2016-09-08,93.15,93.88,92.77,92.99,1172842,DPS
2016-09-09,91.93,91.93,89.83,89.84,1488906,DPS
2016-09-12,90.19,91.35,89.94,91.26,1561052,DPS
2016-09-13,91.03,91.36,89.97,90.05,1284331,DPS
2016-09-14,90.19,90.8,90.03,90.28,756790,DPS
2016-09-15,90.11,90.54,89.9,90.22,1036720,DPS
2016-09-16,90.09,90.885,89.45,90.75,1381052,DPS
2016-09-19,90.66,90.98,90.6,90.77,887378,DPS
2016-09-20,91.09,91.35,90.49,90.79,1200451,DPS
2016-09-21,90.71,91.64,90.14,91.4,996255,DPS
2016-09-22,91.83,92.23,91.53,92.0,1068114,DPS
2016-09-23,91.62,92.22,91.2,91.61,1261787,DPS
2016-09-26,91.5,91.51,90.2,90.29,1179094,DPS
2016-09-27,90.84,90.95,90.2,90.65,1283831,DPS
2016-09-28,90.8,91.36,90.5,91.28,1110247,DPS
2016-09-29,91.47,91.99,90.6,90.72,1042735,DPS
2016-09-30,91.17,91.65,90.6,91.31,969451,DPS
2016-10-03,90.93,90.98,90.11,90.76,1101769,DPS
2016-10-04,88.25,88.88,85.32,86.86,3466475,DPS
2016-10-05,87.03,88.15,86.95,87.12,2147715,DPS
2016-10-06,87.08,88.32,86.71,88.04,1211346,DPS
2016-10-07,88.13,88.24,87.04,87.49,1251595,DPS
2016-10-10,87.61,87.91,87.01,87.79,1052673,DPS
2016-10-11,87.73,87.825,86.77,87.14,860396,DPS
2016-10-12,87.21,87.59,86.84,87.35,1597041,DPS
2016-10-13,86.99,87.64,86.66,87.36,1250487,DPS
2016-10-14,87.36,87.735,87.02,87.12,1048542,DPS
2016-10-17,87.36,87.7,87.01,87.67,1020358,DPS
2016-10-18,88.1,88.365,87.64,87.66,752355,DPS
2016-10-19,87.62,88.29,87.02,88.02,1235458,DPS
2016-10-20,88.0,88.36,87.035,87.12,966890,DPS
2016-10-21,87.0,87.94,86.82,87.86,1015594,DPS
2016-10-24,87.87,88.58,87.76,88.32,1199415,DPS
2016-10-25,88.08,88.41,87.65,88.32,1540414,DPS
2016-10-26,88.46,90.9,88.0,88.61,2351649,DPS
2016-10-27,90.23,90.23,86.63,87.09,2141404,DPS
2016-10-28,87.37,88.45,87.17,88.24,1654641,DPS
2016-10-31,88.26,88.425,87.52,87.79,1325542,DPS
2016-11-01,87.56,87.7,86.57,86.81,1449367,DPS
2016-11-02,86.82,87.68,86.82,87.05,858550,DPS
2016-11-03,87.21,87.49,86.4751,86.66,880961,DPS
2016-11-04,86.73,87.13,86.43,86.53,1100600,DPS
2016-11-07,87.12,87.74,87.12,87.7,1164505,DPS
2016-11-08,87.53,88.89,87.47,88.55,835346,DPS
2016-11-09,86.84,87.2,84.5,85.93,1453149,DPS
2016-11-10,85.18,85.18,83.01,83.24,2097956,DPS
2016-11-11,82.77,82.8,81.05,82.38,1652116,DPS
2016-11-14,82.51,82.67,81.55,82.44,1752645,DPS
2016-11-15,82.57,83.48,82.355,83.26,1359913,DPS
2016-11-16,83.38,83.53,82.37,82.86,1310615,DPS
2016-11-17,82.87,83.09,82.24,83.04,1158606,DPS
2016-11-18,82.94,83.66,82.89,83.48,1416802,DPS
2016-11-21,83.44,85.31,83.25,85.25,1467087,DPS
2016-11-22,85.9,87.74,85.58,87.5,2477288,DPS
2016-11-23,86.84,88.19,86.84,87.26,2376866,DPS
2016-11-25,87.86,88.78,87.5,88.02,828206,DPS
2016-11-28,88.11,89.02,88.03,88.83,1329241,DPS
2016-11-29,88.85,89.66,88.5101,89.45,1668061,DPS
2016-11-30,88.68,89.16,86.57,86.74,4577819,DPS
2016-12-01,86.27,86.44,84.06,85.2,1799749,DPS
2016-12-02,85.39,86.2,84.76,85.13,1926530,DPS
2016-12-05,85.35,85.96,85.17,85.95,1467396,DPS
2016-12-06,86.57,87.37,86.0,87.35,1533364,DPS
2016-12-07,87.09,88.58,87.0,88.55,1978805,DPS
2016-12-08,87.78,88.11,87.36,87.73,1832803,DPS
2016-12-09,87.17,89.94,87.17,89.84,2374847,DPS
2016-12-12,89.82,90.57,89.54,90.33,2048851,DPS
2016-12-13,90.28,90.535,89.7875,90.05,1933390,DPS
2016-12-14,90.49,90.67,89.22,89.75,3400293,DPS
2016-12-15,89.6,90.63,89.5,90.52,1552421,DPS
2016-12-16,90.42,90.93,90.13,90.65,2359730,DPS
2016-12-19,90.7,90.82,90.03,90.35,990688,DPS
2016-12-20,90.29,90.63,89.71,90.47,1193623,DPS
2016-12-21,90.59,91.07,90.25,90.3,1010986,DPS
2016-12-22,90.15,90.63,89.645,90.51,1033831,DPS
2016-12-23,90.65,91.04,90.38,90.78,586821,DPS
2016-12-27,90.88,91.05,90.48,90.87,591338,DPS
2016-12-28,90.53,90.6525,90.15,90.46,890853,DPS
2016-12-29,90.61,91.14,90.6,90.96,512798,DPS
2016-12-30,91.14,91.14,90.37,90.67,737048,DPS
2017-01-03,90.67,91.17,90.4,90.86,933959,DPS
2017-01-04,91.1,91.74,90.96,91.29,940524,DPS
2017-01-05,91.01,91.69,90.71,91.37,1157661,DPS
2017-01-06,91.1,91.28,90.49,90.93,951606,DPS
2017-01-09,91.69,91.75,90.47,90.54,1299249,DPS
2017-01-10,90.37,90.6,89.72,90.08,1887329,DPS
2017-01-11,89.8,90.7,89.72,90.02,1714013,DPS
2017-01-12,89.77,90.2,89.22,89.49,1236087,DPS
2017-01-13,89.73,89.99,89.06,89.54,886680,DPS
2017-01-17,89.7,90.41,89.6,90.26,1003028,DPS
2017-01-18,90.2,90.72,89.99,90.34,1526089,DPS
2017-01-19,90.46,90.63,90.0,90.37,695240,DPS
2017-01-20,90.67,90.92,89.92,90.7,960857,DPS
2017-01-23,90.68,91.26,90.52,91.21,779512,DPS
2017-01-24,91.21,91.6,90.71,91.45,1030576,DPS
2017-01-25,91.55,91.73,91.02,91.11,1218302,DPS
2017-01-26,91.11,91.44,90.18,90.63,1216492,DPS
2017-01-27,90.8,90.87,89.76,90.03,709010,DPS
2017-01-30,90.17,90.73,89.84,90.69,1082001,DPS
2017-01-31,90.56,91.63,90.33,91.2,1126948,DPS
2017-02-01,91.2,91.22,90.21,90.41,1000537,DPS
2017-02-02,90.84,91.78,90.5,91.58,987974,DPS
2017-02-03,92.0,92.54,91.58,91.72,743457,DPS
2017-02-06,91.8,91.8,91.12,91.18,593064,DPS
2017-02-07,91.6,92.76,91.38,92.58,872073,DPS
2017-02-08,92.4,93.36,92.13,92.78,1048985,DPS
2017-02-09,92.54,93.33,91.8481,93.18,905890,DPS
2017-02-10,93.2,93.86,92.93,93.56,887431,DPS
2017-02-13,93.56,94.08,92.735,93.49,1683224,DPS
2017-02-14,90.51,93.72,90.0,93.07,2085217,DPS
2017-02-15,92.5,93.12,91.64,92.82,1944580,DPS
2017-02-16,92.93,94.21,92.9,94.07,1603164,DPS
2017-02-17,93.86,94.79,93.57,93.98,1594721,DPS
2017-02-21,93.91,94.8,93.57,94.57,967959,DPS
2017-02-22,94.6,95.15,94.18,94.26,1534834,DPS
2017-02-23,94.26,95.09,94.05,94.62,901091,DPS
2017-02-24,94.76,95.06,94.16,94.79,1010175,DPS
2017-02-27,94.45,94.59,93.27,93.29,742303,DPS
2017-02-28,93.38,94.24,93.29,93.44,1708471,DPS
2017-03-01,93.3,93.84,92.93,93.28,1296477,DPS
2017-03-02,93.57,94.945,93.3001,94.62,1061554,DPS
2017-03-03,95.52,95.52,94.26,94.91,1617147,DPS
2017-03-06,94.64,94.93,94.13,94.43,1276222,DPS
2017-03-07,93.98,94.76,93.82,94.23,1566269,DPS
2017-03-08,93.95,94.75,93.57,94.36,1057216,DPS
2017-03-09,94.76,94.99,94.19,94.59,1084694,DPS
2017-03-10,94.48,94.9,94.22,94.73,1694283,DPS
2017-03-13,94.55,94.93,94.2,94.71,950932,DPS
2017-03-14,94.53,95.39,94.5,94.65,864899,DPS
2017-03-15,94.76,96.43,94.51,96.13,1060883,DPS
2017-03-16,95.92,96.53,95.67,96.41,1765449,DPS
2017-03-17,96.51,96.52,95.56,95.59,1457593,DPS
2017-03-20,95.72,96.33,95.72,96.15,691766,DPS
2017-03-21,96.34,96.88,96.22,96.58,1240563,DPS
2017-03-22,96.98,97.39,96.38,96.98,1041686,DPS
2017-03-23,96.72,97.415,96.44,96.68,851160,DPS
2017-03-24,96.68,97.1,96.54,96.96,639043,DPS
2017-03-27,96.56,97.41,96.23,97.23,826270,DPS
2017-03-28,96.94,97.27,96.53,97.17,998199,DPS
2017-03-29,97.12,97.2299,96.54,97.09,950234,DPS
2017-03-30,97.14,97.85,97.0,97.34,1049491,DPS
2017-03-31,97.42,98.17,97.22,97.92,1631795,DPS
2017-04-03,97.88,98.13,97.085,97.41,1087609,DPS
2017-04-04,97.17,97.75,96.81,97.55,816232,DPS
2017-04-05,97.27,97.58,96.56,96.92,1450074,DPS
2017-04-06,96.52,97.0,96.09,96.24,1110591,DPS
2017-04-07,96.34,96.72,96.205,96.55,983840,DPS
2017-04-10,96.7,97.25,96.17,97.09,939849,DPS
2017-04-11,96.99,97.18,96.72,97.12,708804,DPS
2017-04-12,96.72,97.64,96.515,97.28,884234,DPS
2017-04-13,97.21,97.81,97.014,97.21,648391,DPS
2017-04-17,97.42,98.15,97.42,98.15,511241,DPS
2017-04-18,98.18,99.47,97.88,98.88,968773,DPS
2017-04-19,98.88,99.03,98.27,98.42,730643,DPS
2017-04-20,98.38,98.4725,98.0,98.09,937602,DPS
2017-04-21,98.21,98.49,97.93,97.97,1193655,DPS
2017-04-24,98.47,98.74,97.66,98.25,1288201,DPS
2017-04-25,97.94,98.675,97.81,98.41,1630318,DPS
2017-04-26,92.76,94.79,91.5,92.98,4481278,DPS
2017-04-27,93.14,93.46,91.93,92.17,2749549,DPS
2017-04-28,91.89,92.11,91.07,91.65,2669756,DPS
2017-05-01,91.67,91.689,90.78,90.88,1251606,DPS
2017-05-02,91.22,91.47,90.14,90.23,1559075,DPS
2017-05-03,90.25,90.96,89.88,90.83,1603196,DPS
2017-05-04,91.1,91.67,90.8981,91.21,1349823,DPS
2017-05-05,91.16,91.68,91.0,91.21,896808,DPS
2017-05-08,91.1,91.44,90.605,91.08,1076322,DPS
2017-05-09,91.19,91.26,90.33,90.51,983768,DPS
2017-05-10,90.6,90.89,90.35,90.47,981268,DPS
2017-05-11,90.37,90.92,90.08,90.9,1147100,DPS
2017-05-12,90.6,91.02,90.3,90.35,592439,DPS
2017-05-15,90.36,91.41,90.36,91.09,1118298,DPS
2017-05-16,92.31,93.21,90.91,90.97,1469588,DPS
2017-05-17,90.83,91.1,90.25,90.32,1471213,DPS
2017-05-18,90.46,90.89,89.94,90.43,1391381,DPS
2017-05-19,90.7,91.345,90.28,90.92,1624437,DPS
2017-05-22,90.92,91.62,90.85,91.47,1084174,DPS
2017-05-23,91.65,92.47,91.56,91.9,912139,DPS
2017-05-24,92.27,93.62,91.98,93.28,1064720,DPS
2017-05-25,93.45,93.62,93.09,93.3,885229,DPS
2017-05-26,93.24,93.82,93.19,93.45,661052,DPS
2017-05-30,93.05,93.71,92.33,92.59,1166648,DPS
2017-05-31,92.83,93.33,92.47,92.81,1396774,DPS
2017-06-01,92.93,93.02,91.97,92.93,1056700,DPS
2017-06-02,93.1,93.29,92.4,92.84,1058878,DPS
2017-06-05,92.68,93.1025,92.22,92.88,689887,DPS
2017-06-06,92.83,92.83,91.94,92.29,1149181,DPS
2017-06-07,92.62,93.87,92.39,93.5,1383248,DPS
2017-06-08,93.31,93.45,91.57,92.1,1281141,DPS
2017-06-09,92.04,92.33,91.0,91.4,1175430,DPS
2017-06-12,91.12,92.8,91.12,92.66,1279534,DPS
2017-06-13,92.58,93.14,91.91,92.91,1059974,DPS
2017-06-14,93.43,94.32,93.03,93.74,1561550,DPS
2017-06-15,93.34,93.86,92.93,93.78,895500,DPS
2017-06-16,93.7,93.74,93.085,93.26,1717983,DPS
2017-06-19,93.53,95.71,92.69,95.53,2439236,DPS
2017-06-20,95.51,96.75,95.2,96.06,2357786,DPS
2017-06-21,95.81,96.165,95.21,95.78,1324949,DPS
2017-06-22,94.84,94.9696,92.26,92.3,2252655,DPS
2017-06-23,92.25,93.27,92.01,92.91,2817197,DPS
2017-06-26,93.26,93.76,92.68,92.92,1108690,DPS
2017-06-27,92.62,92.7,91.39,91.63,895203,DPS
2017-06-28,92.03,92.79,91.82,92.22,1197095,DPS
2017-06-29,91.98,92.02,90.7,90.9,854033,DPS
2017-06-30,91.26,91.7,91.1,91.11,748902,DPS
2017-07-03,91.6,91.88,91.23,91.5,405427,DPS
2017-07-05,91.28,91.28,89.55,89.77,1453597,DPS
2017-07-06,89.56,89.82,88.95,89.07,1336438,DPS
2017-07-07,89.44,89.65,88.95,89.26,1034448,DPS
2017-07-10,89.29,89.56,88.81,89.21,981397,DPS
2017-07-11,89.45,89.59,88.66,88.73,1165705,DPS
2017-07-12,89.31,89.67,88.9,89.28,885316,DPS
2017-07-13,89.5,89.76,89.05,89.45,992982,DPS
2017-07-14,89.25,90.69,89.25,90.32,937441,DPS
2017-07-17,90.24,90.71,90.05,90.28,754240,DPS
2017-07-18,90.29,91.24,89.88,90.97,1243354,DPS
2017-07-19,90.96,91.74,90.83,91.4,1252471,DPS
2017-07-20,91.52,91.685,91.08,91.26,991424,DPS
2017-07-21,91.19,91.575,91.0901,91.38,1356697,DPS
2017-07-24,91.55,92.095,91.27,91.5,1083366,DPS
2017-07-25,91.85,92.09,91.43,91.89,1048833,DPS
2017-07-26,91.9,92.45,91.64,92.15,1339249,DPS
2017-07-27,91.53,93.765,91.15,92.03,2308286,DPS
2017-07-28,91.91,92.05,90.37,90.84,1498050,DPS
2017-07-31,90.67,91.36,90.4,91.16,1358182,DPS
2017-08-01,91.05,91.14,89.87,90.66,1257604,DPS
2017-08-02,90.91,91.47,90.36,90.99,955120,DPS
2017-08-03,91.07,91.58,90.76,90.86,922756,DPS
2017-08-04,91.05,91.14,89.87,90.66,1257604,DPS
2017-08-07,90.72,91.24,90.25,91.06,564588,DPS
2017-08-08,90.99,91.19,90.19,90.31,969858,DPS
2017-08-09,90.3,90.42,89.4,90.32,1069545,DPS
2017-08-10,90.19,90.78,89.81,90.38,866278,DPS
2017-08-11,89.98,91.14,89.98,90.38,615389,DPS
2017-08-14,90.83,91.45,90.435,91.29,652819,DPS
2017-08-15,91.41,92.14,91.12,91.97,436785,DPS
2017-08-16,91.95,92.65,91.95,92.44,595600,DPS
2017-08-17,92.33,92.86,91.58,91.72,1055667,DPS
2017-08-18,91.65,91.66,90.55,91.08,1226608,DPS
2017-08-21,91.12,91.66,90.85,91.4,562958,DPS
2017-08-22,91.38,92.01,91.29,91.93,794574,DPS
2017-08-23,90.3,90.9,90.04,90.4,868502,DPS
2017-08-24,91.14,91.28,89.85,89.96,967487,DPS
2017-08-25,90.57,90.97,90.31,90.34,934264,DPS
2017-08-28,90.57,90.91,90.33,90.34,1198449,DPS
2017-08-29,90.3,90.9,90.04,90.4,868622,DPS
2017-08-30,90.3,90.8,89.86,90.79,739939,DPS
2017-08-31,90.79,91.28,90.66,91.05,1063953,DPS
2017-09-01,91.24,91.76,90.89,91.72,772563,DPS
2017-09-05,91.6,91.86,91.22,91.82,1074351,DPS
2017-09-06,91.83,92.24,91.405,92.08,1006707,DPS
2017-09-07,92.09,92.36,91.85,92.09,952994,DPS
2017-09-08,92.05,92.05,91.39,91.52,978731,DPS
2017-09-11,91.71,92.23,91.56,92.11,668440,DPS
2017-09-12,92.13,92.69,91.95,92.24,695939,DPS
2017-09-13,91.68,92.18,91.55,91.73,1083470,DPS
2017-09-14,91.67,92.01,91.22,91.59,817371,DPS
2017-09-15,91.66,91.87,91.37,91.54,1672944,DPS
2017-09-18,91.63,92.0,91.3,91.97,801464,DPS
2017-09-19,91.87,92.0,91.59,91.8,969168,DPS
2017-09-20,91.45,91.76,90.95,91.68,1055922,DPS
2017-09-21,90.47,91.0,89.19,89.5,2640868,DPS
2017-09-22,89.32,89.75,88.31,88.74,1360930,DPS
2017-09-25,88.65,88.7,87.55,87.94,1366223,DPS
2017-09-26,87.7,88.9,87.57,88.71,1352266,DPS
2017-09-27,88.54,88.58,87.28,87.65,1306114,DPS
2017-09-28,87.47,88.565,87.36,88.36,1283201,DPS
2017-09-29,88.43,89.21,88.37,88.47,1429005,DPS
2017-10-02,88.51,88.51,87.14,87.67,1173940,DPS
2017-10-03,87.81,87.845,86.99,87.13,1542307,DPS
2017-10-04,87.03,87.79,86.42,87.68,1601957,DPS
2017-10-05,88.09,88.58,87.88,87.93,1019668,DPS
2017-10-06,87.76,88.34,87.64,88.26,834721,DPS
2017-10-09,88.29,88.435,87.735,88.06,1083876,DPS
2017-10-10,88.28,89.13,88.16,88.61,1073411,DPS
2017-10-11,88.63,89.14,88.4594,88.8,907842,DPS
2017-10-12,88.74,89.11,88.38,89.06,990711,DPS
2017-10-13,89.15,89.7,88.96,89.25,936664,DPS
2017-10-16,89.17,89.66,88.78,89.63,1054317,DPS
2017-10-17,89.44,89.59,88.95,89.37,679977,DPS
2017-10-18,89.29,89.6,88.955,89.15,775066,DPS
2017-10-19,89.13,89.46,88.9701,89.31,1058630,DPS
2017-10-20,89.38,89.47,88.81,89.03,1057883,DPS
2017-10-23,91.42,91.5,89.94,90.33,1407309,DPS
2017-10-24,90.15,90.34,89.3279,89.71,1273766,DPS
2017-10-25,84.105,86.7,83.23,85.48,4153826,DPS
2017-10-26,85.93,87.54,85.45,86.46,2516622,DPS
2017-10-27,86.28,86.92,85.6,85.75,1469249,DPS
2017-10-30,85.78,85.99,84.95,85.05,1567817,DPS
2017-10-31,85.52,86.22,85.28,85.66,1581348,DPS
2017-11-01,86.02,86.66,85.57,85.89,1341182,DPS
2017-11-02,86.04,86.4,84.69,85.34,1260982,DPS
2017-11-03,85.58,86.05,85.42,85.62,1300513,DPS
2017-11-06,85.35,85.36,84.4,84.47,1477364,DPS
2017-11-07,84.26,85.35,84.07,84.48,1874792,DPS
2017-11-08,84.93,85.81,84.46,85.61,1116867,DPS
2017-11-09,85.49,86.27,85.221,85.69,787242,DPS
2017-11-10,85.72,86.54,85.5,86.32,767189,DPS
2017-11-13,86.38,87.46,86.38,87.03,1145815,DPS
2017-11-14,86.91,88.2,86.59,87.82,1370190,DPS
2017-11-15,87.81,88.25,87.17,87.33,959069,DPS
2017-11-16,87.55,87.82,87.05,87.12,799266,DPS
2017-11-17,86.81,87.29,86.54,87.26,668428,DPS
2017-11-20,87.28,87.75,86.81,87.23,706338,DPS
2017-11-21,87.31,87.95,86.95,87.03,942228,DPS
2017-11-22,86.92,87.025,85.91,86.4,652774,DPS
2017-11-24,86.72,87.14,86.46,86.56,312631,DPS
2017-11-27,86.73,87.49,86.41,86.91,834163,DPS
2017-11-28,87.15,87.64,86.42,87.62,892165,DPS
2017-11-29,87.49,89.57,87.27,89.46,1411419,DPS
2017-11-30,89.52,90.35,89.36,90.19,2154389,DPS
2017-12-01,90.37,90.45,88.8382,90.26,1497234,DPS
2017-12-04,90.53,93.29,90.33,93.1,1429916,DPS
2017-12-05,93.2,94.15,93.13,93.5,1731335,DPS
2017-12-06,93.53,95.04,93.53,94.95,1499596,DPS
2017-12-07,94.58,94.9,93.45,94.1,1323933,DPS
2017-12-08,93.96,94.18,92.7808,94.15,1036545,DPS
2017-12-11,94.03,94.55,93.0,94.52,721569,DPS
2017-12-12,94.25,95.07,93.64,94.16,1176396,DPS
2017-12-13,93.33,94.01,92.74,93.76,1201226,DPS
2017-12-14,93.48,94.0,92.97,92.98,1244801,DPS
2017-12-15,93.59,93.99,93.13,93.92,1447223,DPS
2017-12-18,94.83,95.2,94.07,94.16,1342155,DPS
2017-12-19,94.12,94.79,93.45,94.23,1788436,DPS
2017-12-20,94.5,96.16,94.3,95.98,2447799,DPS
2017-12-21,96.31,96.44,95.73,95.8,1576500,DPS
2017-12-22,96.025,96.4,95.67,96.12,867044,DPS
2017-12-26,96.33,96.97,96.05,96.33,791009,DPS
2017-12-27,96.65,97.04,96.33,97.02,647072,DPS
2017-12-28,97.08,97.24,96.52,96.89,902050,DPS
2017-12-29,97.09,97.84,96.71,97.06,1075784,DPS
2018-01-02,97.37,97.37,95.21,95.27,1763934,DPS
2018-01-03,95.18,95.61,94.79,95.32,1202261,DPS
2018-01-04,95.36,96.48,95.36,95.77,1256891,DPS
2018-01-05,95.93,96.0,95.1555,95.5,1036176,DPS
2018-01-08,95.62,95.99,95.2,95.68,1043874,DPS
2018-01-09,95.77,95.98,95.24,95.52,897508,DPS
2018-01-10,95.37,95.8,94.61,95.67,1007220,DPS
2018-01-11,95.61,96.16,95.3801,95.64,950889,DPS
2018-01-12,95.77,95.77,95.18,95.24,853241,DPS
2018-01-16,95.5,95.64,94.82,94.91,1462279,DPS
2018-01-17,95.39,96.45,95.06,95.9,1051136,DPS
2018-01-18,95.86,95.97,94.86,95.32,1386152,DPS
2018-01-19,95.77,96.99,95.65,96.35,1117416,DPS
2018-01-22,96.35,96.795,96.26,96.76,613173,DPS
2018-01-23,96.72,97.24,96.16,96.73,705129,DPS
2018-01-24,96.73,96.73,95.81,95.96,1050467,DPS
2018-01-25,96.09,96.16,95.44,95.69,1098987,DPS
2018-01-26,95.45,95.915,95.19,95.65,1156170,DPS
2018-01-29,126.58,126.65,116.91,117.07,24777094,DPS
2018-01-30,116.95,119.5,116.83,119.0,5333570,DPS
2018-01-31,119.23,120.49,118.91,119.35,5963438,DPS
2018-02-01,119.1,120.58,119.1,120.1,5438173,DPS
2018-02-02,119.56,119.94,118.71,118.71,4400516,DPS
2018-02-05,118.45,119.24,118.02,118.33,3820583,DPS
2018-02-06,117.5,119.58,117.49,118.35,4319767,DPS
2018-02-07,118.38,119.15,118.0,118.0,2981774,DPS
2013-02-08,15.9,16.1,15.9,16.07,4437733,DRE
2013-02-11,15.87,15.95,15.78,15.86,5031910,DRE
2013-02-12,15.91,15.95,15.86,15.92,3400091,DRE
2013-02-13,15.97,16.06,15.91,15.96,2574252,DRE
2013-02-14,15.96,16.085,15.89,15.91,5867845,DRE
2013-02-15,15.86,15.95,15.75,15.83,3760271,DRE
2013-02-19,15.88,16.03,15.87,15.97,4995251,DRE
2013-02-20,15.97,16.05,15.75,15.75,3159348,DRE
2013-02-21,15.59,15.64,15.38,15.48,3321419,DRE
2013-02-22,15.56,15.76,15.5,15.7,6313574,DRE
2013-02-25,15.78,15.83,15.42,15.43,4715665,DRE
2013-02-26,15.53,15.69,15.52,15.61,4789791,DRE
2013-02-27,15.58,16.06,15.57,16.06,4058976,DRE
2013-02-28,15.99,16.22,15.98,16.16,5754228,DRE
2013-03-01,16.08,16.14,15.94,16.12,3360472,DRE
2013-03-04,16.05,16.32,16.05,16.25,2121193,DRE
2013-03-05,16.27,16.5,16.214,16.46,1758024,DRE
2013-03-06,16.49,16.5,16.32,16.44,2245929,DRE
2013-03-07,16.48,16.5,16.29,16.37,2550261,DRE
2013-03-08,16.42,16.65,16.36,16.64,2949160,DRE
2013-03-11,16.58,16.65,16.5,16.59,1853645,DRE
2013-03-12,16.62,16.625,16.38,16.42,3096993,DRE
2013-03-13,16.46,16.59,16.4,16.58,3556134,DRE
2013-03-14,16.55,16.83,16.55,16.81,3043389,DRE
2013-03-15,16.84,17.02,16.7,17.02,4783299,DRE
2013-03-18,16.81,16.93,16.74,16.82,2706057,DRE
2013-03-19,16.8,16.82,16.55,16.67,2729218,DRE
2013-03-20,16.73,16.85,16.69,16.83,3468784,DRE
2013-03-21,16.81,16.95,16.74,16.78,3507606,DRE
2013-03-22,16.83,17.0,16.79,16.9,2206177,DRE
2013-03-25,16.9,17.1,16.78,16.82,2737457,DRE
2013-03-26,16.9,16.975,16.85,16.94,1648320,DRE
2013-03-27,16.8,17.06,16.8,17.06,1094892,DRE
2013-03-28,17.09,17.16,16.97,16.98,5988734,DRE
2013-04-01,17.02,17.11,16.91,17.09,2763452,DRE
2013-04-02,17.15,17.32,17.11,17.26,1937165,DRE
2013-04-03,17.39,17.39,17.16,17.2,2786146,DRE
2013-04-04,17.2,17.6,17.18,17.59,2182477,DRE
2013-04-05,17.34,17.46,17.22,17.24,5601376,DRE
2013-04-08,17.28,17.44,17.2,17.42,3124106,DRE
2013-04-09,17.5,17.5,17.28,17.4,3415570,DRE
2013-04-10,17.44,17.52,17.33,17.36,4464813,DRE
2013-04-11,17.4,17.82,17.4,17.6,3624152,DRE
2013-04-12,17.58,17.73,17.52,17.73,1948089,DRE
2013-04-15,17.62,17.75,17.21,17.25,2542366,DRE
2013-04-16,17.36,17.74,17.26,17.73,2790257,DRE
2013-04-17,17.56,17.59,17.17,17.28,3413598,DRE
2013-04-18,17.29,17.34,17.08,17.2,1664995,DRE
2013-04-19,17.25,17.5625,17.18,17.53,2389027,DRE
2013-04-22,17.54,17.555,17.35,17.45,1536363,DRE
2013-04-23,17.57,17.64,17.34,17.52,2949762,DRE
2013-04-24,17.59,17.68,17.33,17.41,2691659,DRE
2013-04-25,17.34,17.5,16.94,17.09,3754544,DRE
2013-04-26,16.88,17.14,16.78,16.93,2325297,DRE
2013-04-29,16.98,17.25,16.87,17.2,1460620,DRE
2013-04-30,17.24,17.64,17.2,17.64,4137899,DRE
2013-05-01,17.57,17.68,17.51,17.55,2607670,DRE
2013-05-02,17.62,17.8,17.58,17.76,3150033,DRE
2013-05-03,17.86,18.08,17.84,18.06,2349473,DRE
2013-05-06,18.09,18.23,17.97,18.23,2198414,DRE
2013-05-07,18.25,18.43,18.22,18.35,2368073,DRE
2013-05-08,18.3,18.42,18.19,18.36,1551524,DRE
2013-05-09,18.35,18.4,18.27,18.3,2497408,DRE
2013-05-10,18.31,18.41,18.16,18.38,2000091,DRE
2013-05-13,18.38,18.51,18.31,18.49,1220992,DRE
2013-05-14,18.33,18.51,18.3,18.43,1770230,DRE
2013-05-15,18.36,18.71,18.24,18.71,2632180,DRE
2013-05-16,18.63,18.79,18.54,18.64,2341588,DRE
2013-05-17,18.67,18.8,18.5,18.65,1627765,DRE
2013-05-20,18.55,18.73,18.47,18.48,2649810,DRE
2013-05-21,18.56,18.73,18.5,18.56,2559070,DRE
2013-05-22,18.62,18.66,17.83,17.92,2686151,DRE
2013-05-23,17.8,17.82,17.38,17.7,1920498,DRE
2013-05-24,17.63,17.63,17.29,17.41,2048533,DRE
2013-05-28,17.62,17.64,17.17,17.27,2314222,DRE
2013-05-29,17.13,17.14,16.62,16.85,2696742,DRE
2013-05-30,16.85,16.98,16.59,16.69,2896676,DRE
2013-05-31,16.66,16.85,16.55,16.57,3422843,DRE
2013-06-03,16.59,16.75,16.26,16.61,3463125,DRE
2013-06-04,16.62,16.66,16.16,16.21,3265743,DRE
2013-06-05,16.2,16.28,15.84,15.93,3912539,DRE
2013-06-06,15.87,16.27,15.71,16.27,3433346,DRE
2013-06-07,16.24,16.35,15.91,16.17,1834310,DRE
2013-06-10,16.17,16.25,15.98,16.03,1680650,DRE
2013-06-11,15.85,15.98,15.63,15.64,1569988,DRE
2013-06-12,15.76,15.76,15.27,15.29,2469084,DRE
2013-06-13,15.27,15.67,15.26,15.58,4156216,DRE
2013-06-14,15.54,15.87,15.39,15.54,2651434,DRE
2013-06-17,15.68,15.77,15.58,15.73,3313996,DRE
2013-06-18,15.73,16.22,15.68,16.1,3127683,DRE
2013-06-19,16.14,16.19,15.5,15.54,2916896,DRE
2013-06-20,15.39,15.43,14.62,14.7,3240566,DRE
2013-06-21,14.74,14.92,14.42,14.82,5035851,DRE
2013-06-24,14.56,15.05,14.29,14.58,3728176,DRE
2013-06-25,14.75,15.0,14.52,14.89,3320753,DRE
2013-06-26,15.06,15.41,15.045,15.32,3106527,DRE
2013-06-27,15.48,15.81,15.47,15.78,1551632,DRE
2013-06-28,15.72,15.77,15.53,15.59,2920530,DRE
2013-07-01,15.69,15.74,15.48,15.51,1667944,DRE
2013-07-02,15.51,15.78,15.42,15.69,2057453,DRE
2013-07-03,15.62,15.78,15.52,15.7,1762914,DRE
2013-07-05,15.82,15.82,15.43,15.76,2281801,DRE
2013-07-08,15.78,15.97,15.72,15.74,1893417,DRE
2013-07-09,15.81,16.065,15.7275,15.96,1465994,DRE
2013-07-10,15.93,16.08,15.81,16.04,1674480,DRE
2013-07-11,16.27,16.56,16.27,16.55,1893512,DRE
2013-07-12,16.44,16.59,16.36,16.54,1081455,DRE
2013-07-15,16.54,16.745,16.43,16.66,1321099,DRE
2013-07-16,16.71,16.8,16.57,16.71,1710683,DRE
2013-07-17,16.75,16.94,16.63,16.92,1166118,DRE
2013-07-18,16.96,17.25,16.88,17.24,1472313,DRE
2013-07-19,17.24,17.35,17.12,17.12,2750572,DRE
2013-07-22,17.1,17.39,17.1,17.33,1641450,DRE
2013-07-23,17.35,17.51,17.23,17.48,1432892,DRE
2013-07-24,17.55,17.56,16.86,17.0,1707966,DRE
2013-07-25,16.96,17.08,16.86,16.94,1941894,DRE
2013-07-26,16.86,17.05,16.76,17.04,891579,DRE
2013-07-29,16.98,17.06,16.77,16.83,1239917,DRE
2013-07-30,16.98,17.12,16.74,16.8,1534374,DRE
2013-07-31,16.9,17.0,16.36,16.47,2494829,DRE
2013-08-01,16.67,16.89,16.06,16.16,5414810,DRE
2013-08-02,16.06,16.13,15.79,15.94,5642890,DRE
2013-08-05,15.89,15.97,15.725,15.87,3268364,DRE
2013-08-06,15.76,15.9,15.75,15.87,2675558,DRE
2013-08-07,15.86,15.903,15.69,15.88,1103606,DRE
2013-08-08,15.97,15.98,15.72,15.81,2451454,DRE
2013-08-09,15.74,16.14,15.74,16.04,2865637,DRE
2013-08-12,16.0,16.0,15.76,15.8,1720544,DRE
2013-08-13,15.66,15.66,15.28,15.31,1476044,DRE
2013-08-14,15.31,15.4,15.23,15.37,1537491,DRE
2013-08-15,15.27,15.35,14.96,15.12,1947550,DRE
2013-08-16,15.05,15.075,14.5,14.5,2868382,DRE
2013-08-19,14.5,14.52,14.12,14.13,2917217,DRE
2013-08-20,14.24,14.74,14.15,14.63,2860226,DRE
2013-08-21,14.63,14.835,14.33,14.57,2458237,DRE
2013-08-22,14.64,14.76,14.51,14.65,2018573,DRE
2013-08-23,14.62,14.93,14.54,14.91,2389505,DRE
2013-08-26,14.97,15.02,14.83,15.02,2826068,DRE
2013-08-27,14.92,15.17,14.73,15.1,4866275,DRE
2013-08-28,15.08,15.16,14.91,14.93,4697132,DRE
2013-08-29,14.8,14.83,14.67,14.76,1866693,DRE
2013-08-30,14.79,14.88,14.54,14.59,2471001,DRE
2013-09-03,14.8,14.82,14.14,14.39,4793193,DRE
2013-09-04,14.45,14.7,14.37,14.65,1852008,DRE
2013-09-05,14.62,14.62,14.31,14.38,1854829,DRE
2013-09-06,14.63,14.85,14.55,14.59,1979211,DRE
2013-09-09,14.71,14.94,14.57,14.94,1849912,DRE
2013-09-10,14.96,15.0,14.78,14.89,2027116,DRE
2013-09-11,14.87,15.17,14.87,15.16,1939963,DRE
2013-09-12,15.19,15.25,15.02,15.07,1871950,DRE
2013-09-13,15.03,15.24,14.96,15.21,1270760,DRE
2013-09-16,15.48,15.75,15.37,15.48,2114475,DRE
2013-09-17,15.45,15.65,15.42,15.54,1585558,DRE
2013-09-18,15.52,16.24,15.38,16.22,2211859,DRE
2013-09-19,16.23,16.42,16.15,16.24,2183286,DRE
2013-09-20,16.34,16.35,15.91,16.0,4382149,DRE
2013-09-23,15.91,16.0202,15.77,15.96,2242142,DRE
2013-09-24,15.92,15.96,15.72,15.74,2079281,DRE
2013-09-25,15.8,15.97,15.51,15.7,1751012,DRE
2013-09-26,15.66,15.86,15.65,15.84,1296908,DRE
2013-09-27,15.77,15.84,15.53,15.73,1505818,DRE
2013-09-30,15.61,15.79,15.41,15.44,2379156,DRE
2013-10-01,15.39,16.07,15.36,15.78,3489635,DRE
2013-10-02,15.71,15.837,15.53,15.64,1786466,DRE
2013-10-03,15.63,15.68,15.245,15.35,2232056,DRE
2013-10-04,15.35,15.52,15.305,15.45,2053586,DRE
2013-10-07,15.33,15.555,15.29,15.46,1522701,DRE
2013-10-08,15.46,15.535,15.16,15.19,2319278,DRE
2013-10-09,15.26,15.5,15.21,15.27,1532814,DRE
2013-10-10,15.43,15.73,15.36,15.63,7215013,DRE
2013-10-11,15.57,15.78,15.52,15.78,2622529,DRE
2013-10-14,15.66,16.09,15.625,16.07,3061584,DRE
2013-10-15,16.07,16.19,15.86,15.94,2670979,DRE
2013-10-16,15.98,16.4,15.94,16.39,2528430,DRE
2013-10-17,16.28,16.76,16.23,16.7,2390258,DRE
2013-10-18,16.75,16.78,16.54,16.76,2073778,DRE
2013-10-21,16.78,16.8,16.53,16.6,1608928,DRE
2013-10-22,16.6,17.06,16.56,16.82,2807748,DRE
2013-10-23,16.77,16.84,16.65,16.81,2923617,DRE
2013-10-24,16.81,17.01,16.74,17.01,1824188,DRE
2013-10-25,17.02,17.23,16.905,17.19,1803493,DRE
2013-10-28,17.19,17.19,16.8175,16.95,2344543,DRE
2013-10-29,16.95,17.01,16.58,16.69,3329616,DRE
2013-10-30,16.68,16.77,16.47,16.66,3969079,DRE
2013-10-31,16.73,16.93,16.48,16.57,3840217,DRE
2013-11-01,16.63,16.71,16.31,16.53,2706526,DRE
2013-11-04,16.58,16.755,16.48,16.74,4563447,DRE
2013-11-05,16.61,16.65,16.36,16.39,3458342,DRE
2013-11-06,16.43,16.48,16.23,16.25,1863186,DRE
2013-11-07,16.25,16.3,15.82,15.85,2338341,DRE
2013-11-08,15.77,15.78,15.37,15.67,1517874,DRE
2013-11-11,15.67,15.91,15.59,15.85,1244561,DRE
2013-11-12,15.6,15.66,15.4,15.59,3915601,DRE
2013-11-13,15.53,15.82,15.49,15.8,2326719,DRE
2013-11-14,15.85,16.13,15.85,16.0,1988041,DRE
2013-11-15,16.01,16.07,15.72,16.0,2106123,DRE
2013-11-18,15.97,16.0,15.72,15.74,1896837,DRE
2013-11-19,15.68,15.75,15.45,15.52,1479547,DRE
2013-11-20,15.53,15.83,15.27,15.36,2100714,DRE
2013-11-21,15.41,15.54,15.3,15.46,1607581,DRE
2013-11-22,15.44,15.485,15.32,15.41,1342103,DRE
2013-11-25,15.49,15.5,15.22,15.23,2527193,DRE
2013-11-26,15.23,15.49,15.12,15.14,1756201,DRE
2013-11-27,15.19,15.27,15.08,15.25,1588950,DRE
2013-11-29,15.32,15.33,15.135,15.18,984256,DRE
2013-12-02,15.13,15.21,14.94,15.16,2570375,DRE
2013-12-03,15.14,15.26,15.08,15.14,2124262,DRE
2013-12-04,15.01,15.18,14.93,15.0,2510386,DRE
2013-12-05,14.98,15.06,14.82,14.93,3515231,DRE
2013-12-06,15.0,15.18,15.0,15.13,2117434,DRE
2013-12-09,15.16,15.19,15.03,15.04,2275799,DRE
2013-12-10,15.04,15.205,14.98,14.98,3950096,DRE
2013-12-11,14.97,15.0,14.33,14.4,3022002,DRE
2013-12-12,14.4,14.42,14.1786,14.18,3108972,DRE
2013-12-13,14.27,14.46,14.18,14.24,2797186,DRE
2013-12-16,14.34,14.4,14.2,14.3,3598035,DRE
2013-12-17,14.3,14.53,14.25,14.5,3604030,DRE
2013-12-18,14.47,14.815,14.36,14.79,4615106,DRE
2013-12-19,14.71,14.73,14.5,14.68,4382134,DRE
2013-12-20,14.64,14.93,14.62,14.91,3031963,DRE
2013-12-23,14.95,15.01,14.79,14.84,1785906,DRE
2013-12-24,14.8,14.91,14.75,14.83,799265,DRE
2013-12-26,14.95,15.09,14.7749,14.85,1525553,DRE
2013-12-27,15.0,15.0,14.695,14.91,1374744,DRE
2013-12-30,14.92,15.08,14.9,15.05,1052353,DRE
2013-12-31,15.04,15.23,14.97,15.04,2402948,DRE
2014-01-02,15.25,15.25,14.97,15.05,2550464,DRE
2014-01-03,15.03,15.22,15.0118,15.16,1769103,DRE
2014-01-06,15.18,15.25,14.89,14.95,4387539,DRE
2014-01-07,15.03,15.25,14.945,15.15,2448638,DRE
2014-01-08,15.09,15.22,14.94,15.03,3102341,DRE
2014-01-09,15.08,15.08,14.79,14.97,1662047,DRE
2014-01-10,15.09,15.21,14.93,15.02,2824112,DRE
2014-01-13,15.02,15.11,14.91,14.92,1615357,DRE
2014-01-14,14.97,15.17,14.94,15.01,1349679,DRE
2014-01-15,15.05,15.19,15.04,15.13,1083474,DRE
2014-01-16,15.14,15.19,15.07,15.1,1396448,DRE
2014-01-17,15.05,15.11,14.91,14.92,1844819,DRE
2014-01-21,15.01,15.17,14.97,15.05,2479422,DRE
2014-01-22,15.11,15.22,15.09,15.13,3430641,DRE
2014-01-23,15.05,15.09,14.96,15.01,2778574,DRE
2014-01-24,14.98,15.06,14.76,14.84,3102338,DRE
2014-01-27,14.84,14.94,14.48,14.53,4144512,DRE
2014-01-28,14.57,14.819,14.57,14.71,3392459,DRE
2014-01-29,14.62,14.71,14.54,14.63,2155415,DRE
2014-01-30,15.11,15.53,15.05,15.4,3983601,DRE
2014-01-31,15.4,15.85,15.18,15.71,3274571,DRE
2014-02-03,15.65,15.67,15.2,15.24,4064601,DRE
2014-02-04,16.16,16.16,15.56,15.68,4525640,DRE
2014-02-05,15.69,15.7,15.54,15.65,1609960,DRE
2014-02-06,15.66,15.98,15.58,15.93,1895554,DRE
2014-02-07,15.95,16.1,15.84,15.97,1759369,DRE
2014-02-10,15.93,16.18,15.8,16.14,2018311,DRE
2014-02-11,16.18,16.39,16.03,16.27,2104923,DRE
2014-02-12,16.18,16.225,15.961,16.11,2392819,DRE
2014-02-13,16.0,16.28,15.99,16.14,1779013,DRE
2014-02-14,16.05,16.33,16.05,16.27,1273635,DRE
2014-02-18,16.32,16.4,16.08,16.39,2573308,DRE
2014-02-19,16.32,16.69,16.3,16.5,2145187,DRE
2014-02-20,16.49,16.66,16.38,16.49,1327680,DRE
2014-02-21,16.51,16.655,16.33,16.57,1602189,DRE
2014-02-24,16.58,16.76,16.55,16.58,2300701,DRE
2014-02-25,16.6,16.68,16.5,16.54,2207810,DRE
2014-02-26,16.6,16.64,16.42,16.43,2395246,DRE
2014-02-27,16.4,16.625,16.35,16.47,3369837,DRE
2014-02-28,16.5,16.92,16.48,16.8,3476010,DRE
2014-03-03,16.61,16.79,16.455,16.78,1999181,DRE
2014-03-04,16.96,17.03,16.79,16.87,2188138,DRE
2014-03-05,16.88,16.93,16.7,16.88,1429073,DRE
2014-03-06,16.9,16.92,16.685,16.79,1375497,DRE
2014-03-07,16.74,16.76,16.41,16.54,1668121,DRE
2014-03-10,16.52,16.58,16.39,16.49,1855959,DRE
2014-03-11,16.53,16.78,16.49,16.67,1561600,DRE
2014-03-12,16.61,16.78,16.58,16.7,2267821,DRE
2014-03-13,16.71,16.71,16.53,16.58,1721257,DRE
2014-03-14,16.54,16.75,16.53,16.6,2035072,DRE
2014-03-17,16.68,16.77,16.57,16.61,1193320,DRE
2014-03-18,16.63,16.75,16.55,16.72,1583304,DRE
2014-03-19,16.74,16.8,16.3,16.34,1577114,DRE
2014-03-20,16.27,16.33,16.13,16.3,1649359,DRE
2014-03-21,16.34,16.6,16.3,16.5,2888987,DRE
2014-03-24,16.57,16.62,16.23,16.43,1955220,DRE
2014-03-25,16.52,16.68,16.32,16.58,1997253,DRE
2014-03-26,16.63,16.63,16.26,16.27,1800428,DRE
2014-03-27,16.3,16.51,16.19,16.51,1419846,DRE
2014-03-28,16.53,16.74,16.53,16.65,1474315,DRE
2014-03-31,16.71,16.93,16.52,16.88,2055098,DRE
2014-04-01,16.89,16.89,16.62,16.87,2590644,DRE
2014-04-02,16.84,16.85,16.69,16.82,1976319,DRE
2014-04-03,16.99,16.99,16.7,16.83,2246028,DRE
2014-04-04,16.98,17.06,16.78,16.92,1985123,DRE
2014-04-07,16.92,17.11,16.91,16.93,2376964,DRE
2014-04-08,16.87,17.13,16.81,17.12,2396171,DRE
2014-04-09,17.14,17.155,16.945,17.12,2022746,DRE
2014-04-10,17.1,17.37,16.915,17.0,3065243,DRE
2014-04-11,16.95,17.07,16.69,16.7,2122519,DRE
2014-04-14,16.82,16.865,16.64,16.85,1758212,DRE
2014-04-15,16.85,17.18,16.815,17.15,3705104,DRE
2014-04-16,17.23,17.46,17.16,17.41,3073520,DRE
2014-04-17,17.32,17.34,17.15,17.26,1652653,DRE
2014-04-21,17.3,17.39,17.19,17.32,975978,DRE
2014-04-22,17.29,17.45,17.19,17.43,1489473,DRE
2014-04-23,17.41,17.43,17.15,17.32,3000747,DRE
2014-04-24,17.37,17.42,17.27,17.37,2336965,DRE
2014-04-25,17.36,17.37,17.18,17.25,1901114,DRE
2014-04-28,17.35,17.42,17.17,17.34,1460654,DRE
2014-04-29,17.41,17.5,17.29,17.37,1573454,DRE
2014-04-30,17.36,17.53,17.29,17.52,2355015,DRE
2014-05-01,17.45,17.6,17.16,17.55,1702647,DRE
2014-05-02,17.5,17.68,17.33,17.46,1846811,DRE
2014-05-05,17.39,17.499,17.265,17.39,1725572,DRE
2014-05-06,17.5,17.5,17.15,17.25,2921300,DRE
2014-05-07,17.31,17.57,17.27,17.54,2823548,DRE
2014-05-08,17.53,17.64,17.46,17.62,2511636,DRE
2014-05-09,17.59,17.6525,17.36,17.54,2143451,DRE
2014-05-12,17.59,17.67,17.53,17.56,2039860,DRE
2014-05-13,17.32,17.58,17.22,17.31,1721423,DRE
2014-05-14,17.3,17.54,17.2,17.45,2024208,DRE
2014-05-15,17.43,17.43,17.17,17.26,1837174,DRE
2014-05-16,17.27,17.52,17.17,17.5,1559193,DRE
2014-05-19,17.46,17.55,17.35,17.38,2988829,DRE
2014-05-20,17.37,17.435,17.24,17.36,2081032,DRE
2014-05-21,17.42,17.46,17.22,17.3,1056907,DRE
2014-05-22,17.29,17.41,17.15,17.32,1505737,DRE
2014-05-23,17.33,17.49,17.31,17.48,920712,DRE
2014-05-27,17.56,17.68,17.51,17.65,1230248,DRE
2014-05-28,17.61,17.7,17.42,17.61,1723369,DRE
2014-05-29,17.62,17.67,17.51,17.65,1896409,DRE
2014-05-30,17.65,17.76,17.57,17.7,3069084,DRE
2014-06-02,17.71,17.88,17.65,17.75,1588735,DRE
2014-06-03,17.71,17.75,17.64,17.69,906233,DRE
2014-06-04,17.62,17.8,17.59,17.75,1211034,DRE
2014-06-05,17.78,18.13,17.7,18.11,1820217,DRE
2014-06-06,18.16,18.18,17.98,18.09,1943946,DRE
2014-06-09,18.09,18.24,17.88,17.9,1984502,DRE
2014-06-10,17.9,18.02,17.8,17.82,2007147,DRE
2014-06-11,17.8,17.93,17.74,17.8,2949126,DRE
2014-06-12,17.79,17.8,17.57,17.62,2691540,DRE
2014-06-13,17.67,17.68,17.47,17.61,1964980,DRE
2014-06-16,17.61,17.705,17.48,17.56,1457067,DRE
2014-06-17,17.51,17.77,17.48,17.63,2247808,DRE
2014-06-18,17.69,17.86,17.59,17.8,2627024,DRE
2014-06-19,17.86,18.05,17.8001,18.01,2401071,DRE
2014-06-20,17.97,18.02,17.86,17.96,3164686,DRE
2014-06-23,17.97,18.07,17.85,17.88,2612435,DRE
2014-06-24,17.87,18.07,17.82,17.96,3317860,DRE
2014-06-25,17.93,17.96,17.78,17.86,2655263,DRE
2014-06-26,17.87,17.96,17.78,17.95,1909551,DRE
2014-06-27,17.91,18.23,17.91,18.19,4155291,DRE
2014-06-30,18.16,18.2,17.98,18.16,2777396,DRE
2014-07-01,18.17,18.33,18.06,18.23,2788688,DRE
2014-07-02,18.2,18.2,18.04,18.11,1499397,DRE
2014-07-03,18.11,18.11,17.89,17.98,1011779,DRE
2014-07-07,17.98,18.14,17.98,18.03,1713942,DRE
2014-07-08,17.97,18.09,17.97,18.04,1748464,DRE
2014-07-09,18.04,18.06,17.86,17.96,904986,DRE
2014-07-10,17.84,18.12,17.72,18.02,1521071,DRE
2014-07-11,18.03,18.16,17.99,18.15,4226478,DRE
2014-07-14,18.19,18.25,18.06,18.21,1127843,DRE
2014-07-15,18.24,18.29,18.04,18.13,1641261,DRE
2014-07-16,18.18,18.3,18.06,18.24,2013393,DRE
2014-07-17,18.17,18.27,18.11,18.13,1092180,DRE
2014-07-18,18.14,18.35,18.11,18.32,1148822,DRE
2014-07-21,18.23,18.33,18.17,18.27,1062373,DRE
2014-07-22,18.34,18.42,18.22,18.27,2657145,DRE
2014-07-23,18.32,18.335,18.2,18.32,1298996,DRE
2014-07-24,18.32,18.38,18.19,18.21,1330866,DRE
2014-07-25,18.17,18.25,18.055,18.06,2268466,DRE
2014-07-28,18.1,18.27,18.07,18.17,2458110,DRE
2014-07-29,18.27,18.305,18.075,18.18,3090755,DRE
2014-07-30,18.19,18.26,18.01,18.18,2457922,DRE
2014-07-31,18.12,18.41,17.97,17.99,3673113,DRE
2014-08-01,18.01,18.22,17.825,18.19,2665049,DRE
2014-08-04,18.01,18.22,17.825,18.19,2665049,DRE
2014-08-05,18.07,18.11,17.86,17.91,2476512,DRE
2014-08-06,17.88,17.95,17.81,17.93,1452042,DRE
2014-08-07,17.95,18.07,17.81,17.85,1305796,DRE
2014-08-08,17.93,18.02,17.795,18.01,989754,DRE
2014-08-11,18.08,18.23,18.06,18.17,1765489,DRE
2014-08-12,18.0,18.19,17.93,17.97,1378491,DRE
2014-08-13,18.05,18.33,18.045,18.27,2220658,DRE
2014-08-14,18.34,18.4,18.24,18.28,2060097,DRE
2014-08-15,18.36,18.4,18.12,18.21,2536374,DRE
2014-08-18,18.31,18.44,18.25,18.42,1146203,DRE
2014-08-19,18.48,18.665,18.42,18.62,1762930,DRE
2014-08-20,18.56,18.73,18.47,18.72,1837934,DRE
2014-08-21,18.7,18.8,18.59,18.63,1437097,DRE
2014-08-22,18.6,18.77,18.36,18.46,1248187,DRE
2014-08-25,18.54,18.56,18.3,18.4,851621,DRE
2014-08-26,18.42,18.52,18.3,18.35,1774541,DRE
2014-08-27,18.39,18.47,18.26,18.34,1461781,DRE
2014-08-28,18.32,18.39,18.28,18.35,942886,DRE
2014-08-29,18.35,18.68,18.33,18.6,2540712,DRE
2014-09-02,18.57,18.73,18.46,18.52,2323741,DRE
2014-09-03,18.54,18.64,18.43,18.49,2041934,DRE
2014-09-04,18.47,18.59,18.22,18.27,2238318,DRE
2014-09-05,18.35,18.54,18.29,18.49,3296286,DRE
2014-09-08,18.49,18.55,18.36,18.5,2881025,DRE
2014-09-09,18.5,18.5,18.32,18.4,3234469,DRE
2014-09-10,18.33,18.33,18.16,18.19,1429437,DRE
2014-09-11,18.14,18.27,18.07,18.19,1022282,DRE
2014-09-12,18.12,18.135,17.56,17.67,2927708,DRE
2014-09-15,17.66,17.78,17.48,17.54,2057455,DRE
2014-09-16,17.52,17.82,17.52,17.71,2554937,DRE
2014-09-17,17.77,18.03,17.72,17.86,2570793,DRE
2014-09-18,17.87,17.98,17.53,17.58,1917647,DRE
2014-09-19,17.66,17.66,17.35,17.43,5428429,DRE
2014-09-22,17.4,17.42,17.23,17.36,2414594,DRE
2014-09-23,17.34,17.38,17.1,17.11,2054838,DRE
2014-09-24,17.11,17.32,16.96,17.17,2703408,DRE
2014-09-25,17.09,17.14,16.94,17.05,2190069,DRE
2014-09-26,17.03,17.33,16.95,17.33,2175076,DRE
2014-09-29,17.2,17.37,17.12,17.36,1879075,DRE
2014-09-30,17.34,17.36,17.105,17.18,3116673,DRE
2014-10-01,17.16,17.36,17.125,17.22,3131308,DRE
2014-10-02,17.17,17.38,17.06,17.26,3369532,DRE
2014-10-03,17.33,17.42,17.19,17.2,2681924,DRE
2014-10-06,17.23,17.45,17.23,17.37,2394769,DRE
2014-10-07,17.27,17.47,17.21,17.24,2299990,DRE
2014-10-08,17.23,17.66,17.19,17.66,1784611,DRE
2014-10-09,17.64,17.92,17.49,17.53,3042275,DRE
2014-10-10,17.5,17.79,17.42,17.47,2125683,DRE
2014-10-13,17.47,17.66,17.35,17.39,1962765,DRE
2014-10-14,17.49,18.03,17.39,17.97,3448310,DRE
2014-10-15,17.82,18.07,17.6,17.68,4190589,DRE
2014-10-16,17.5,17.89,17.41,17.82,2960286,DRE
2014-10-17,17.98,18.0,17.66,17.83,3105104,DRE
2014-10-20,17.76,18.19,17.76,18.18,1496340,DRE
2014-10-21,18.24,18.25,18.05,18.22,2214435,DRE
2014-10-22,18.25,18.35,18.175,18.21,2642080,DRE
2014-10-23,18.26,18.46,18.13,18.3,6804463,DRE
2014-10-24,18.34,18.46,18.26,18.39,2694547,DRE
2014-10-27,18.39,18.51,18.25,18.49,2374045,DRE
2014-10-28,18.62,18.64,18.392,18.54,2343446,DRE
2014-10-29,18.52,18.6,18.3,18.44,2758512,DRE
2014-10-30,19.47,19.51,19.05,19.1,2279997,DRE
2014-10-31,18.85,18.97,18.76,18.96,2891422,DRE
2014-11-03,18.99,19.36,18.89,19.34,3446246,DRE
2014-11-04,19.35,19.405,19.09,19.39,2739369,DRE
2014-11-05,19.43,19.55,19.4,19.54,3695509,DRE
2014-11-06,19.55,19.61,19.325,19.36,2199668,DRE
2014-11-07,19.4,19.55,19.315,19.43,3161668,DRE
2014-11-10,19.39,19.64,19.38,19.59,3067172,DRE
2014-11-11,19.61,19.73,19.495,19.64,2274091,DRE
2014-11-12,19.47,19.51,19.05,19.1,2279997,DRE
2014-11-13,19.1,19.27,19.07,19.16,1811728,DRE
2014-11-14,19.17,19.22,18.86,18.92,1760362,DRE
2014-11-17,18.92,19.09,18.83,18.84,2415830,DRE
2014-11-18,18.88,19.07,18.85,18.94,2120655,DRE
2014-11-19,18.95,19.0,18.8,18.88,1800178,DRE
2014-11-20,18.86,18.96,18.8,18.93,1881748,DRE
2014-11-21,19.04,19.2,18.97,19.14,2473003,DRE
2014-11-24,19.23,19.46,19.21,19.3,2648195,DRE
2014-11-25,19.32,19.4,19.23,19.32,1949716,DRE
2014-11-26,19.35,19.44,19.29,19.44,1678344,DRE
2014-11-28,19.48,19.69,19.34,19.44,1498254,DRE
2014-12-01,19.39,19.51,19.27,19.3,2367034,DRE
2014-12-02,19.32,19.44,19.14,19.43,2704889,DRE
2014-12-03,19.43,19.44,19.28,19.38,2060389,DRE
2014-12-04,19.39,19.43,19.23,19.4,2822918,DRE
2014-12-05,19.34,19.43,19.17,19.39,1755609,DRE
2014-12-08,19.34,19.66,19.34,19.47,2339363,DRE
2014-12-09,19.33,19.58,19.31,19.52,1563386,DRE
2014-12-10,19.5,19.605,19.38,19.48,2758356,DRE
2014-12-11,19.56,19.67,19.52,19.57,2386857,DRE
2014-12-12,19.51,19.68,19.29,19.3,2434411,DRE
2014-12-15,19.42,19.5,18.97,18.98,2283150,DRE
2014-12-16,18.96,19.33,18.85,19.21,3797767,DRE
2014-12-17,19.3,19.93,19.3,19.93,3273059,DRE
2014-12-18,20.05,20.17,19.89,20.17,3565109,DRE
2014-12-19,20.16,20.3,20.09,20.24,5046313,DRE
2014-12-22,20.24,20.49,20.19,20.37,2790025,DRE
2014-12-23,20.43,20.53,20.32,20.46,1622071,DRE
2014-12-24,20.43,20.54,20.33,20.46,784334,DRE
2014-12-26,20.52,20.62,20.5,20.54,1057708,DRE
2014-12-29,20.54,20.8,20.54,20.63,2148229,DRE
2014-12-30,20.6,20.75,20.48,20.54,2244328,DRE
2014-12-31,20.6,20.83,20.16,20.2,1785877,DRE
2015-01-02,20.31,20.45,20.22,20.44,1639705,DRE
2015-01-05,20.38,20.51,20.26,20.42,2225517,DRE
2015-01-06,20.5,20.75,20.435,20.69,3574324,DRE
2015-01-07,20.8,21.12,20.705,21.11,2400839,DRE
2015-01-08,21.21,21.465,21.07,21.46,3429534,DRE
2015-01-09,21.5,21.51,21.165,21.29,2047590,DRE
2015-01-12,21.27,21.45,21.27,21.39,2092891,DRE
2015-01-13,21.45,21.57,21.08,21.25,2194681,DRE
2015-01-14,21.31,21.63,21.12,21.58,2957198,DRE
2015-01-15,21.69,21.7299,21.49,21.63,2178953,DRE
2015-01-16,21.64,22.04,21.57,22.01,1934282,DRE
2015-01-20,22.08,22.125,21.66,21.76,2185744,DRE
2015-01-21,21.75,21.87,21.63,21.82,1455846,DRE
2015-01-22,21.96,22.24,21.78,22.24,1782814,DRE
2015-01-23,22.27,22.27,21.95,22.12,2426731,DRE
2015-01-26,22.13,22.44,22.01,22.42,3008171,DRE
2015-01-27,22.36,22.61,22.27,22.58,2732884,DRE
2015-01-28,22.63,22.7,22.27,22.3,2252203,DRE
2015-01-29,22.51,22.63,22.2,22.41,2183983,DRE
2015-01-30,22.33,22.39,21.8,21.83,2527067,DRE
2015-02-02,21.9,21.95,21.27,21.77,2651778,DRE
2015-02-03,21.8,21.9,21.62,21.89,2940585,DRE
2015-02-04,21.83,21.86,21.68,21.74,1741509,DRE
2015-02-05,21.89,22.17,21.73,22.15,1538519,DRE
2015-02-06,22.15,22.2,21.385,21.5,2961179,DRE
2015-02-09,21.5,21.64,21.18,21.24,2365524,DRE
2015-02-10,21.31,21.31,20.94,21.21,2856216,DRE
2015-02-11,21.22,21.34,20.95,21.13,2021154,DRE
2015-02-12,21.05,21.61,20.97,21.59,2251958,DRE
2015-02-13,21.61,21.73,21.4,21.63,3441089,DRE
2015-02-17,21.61,21.8,21.3,21.39,2411324,DRE
2015-02-18,21.39,21.58,21.19,21.57,1788833,DRE
2015-02-19,21.45,21.49,21.105,21.24,2109963,DRE
2015-02-20,21.16,21.5,21.14,21.46,2332133,DRE
2015-02-23,21.5,21.71,21.4,21.71,1922929,DRE
2015-02-24,21.64,21.64,21.24,21.41,2763619,DRE
2015-02-25,21.37,21.63,21.25,21.4,2526122,DRE
2015-02-26,21.34,21.348,21.005,21.19,2337425,DRE
2015-02-27,21.22,21.51,21.1,21.36,3271223,DRE
2015-03-02,21.34,21.74,21.27,21.41,1974551,DRE
2015-03-03,21.32,21.42,21.2,21.38,1319973,DRE
2015-03-04,21.34,21.4,21.0589,21.11,1424072,DRE
2015-03-05,21.15,21.37,21.12,21.21,1523019,DRE
2015-03-06,20.85,20.85,20.27,20.31,2578154,DRE
2015-03-09,20.46,20.63,19.93,20.41,1890287,DRE
2015-03-10,20.21,20.55,20.19,20.43,2112418,DRE
2015-03-11,20.45,20.545,20.26,20.39,2733660,DRE
2015-03-12,20.51,20.72,20.46,20.66,2216723,DRE
2015-03-13,20.59,20.76,20.49,20.61,2927469,DRE
2015-03-16,20.73,21.12,20.71,21.09,1606234,DRE
2015-03-17,21.05,21.25,20.91,21.2,1647770,DRE
2015-03-18,21.21,21.8,21.07,21.74,2233544,DRE
2015-03-19,21.67,21.82,21.49,21.72,2163028,DRE
2015-03-20,21.78,22.51,21.75,22.49,4624545,DRE
2015-03-23,22.44,22.63,22.34,22.41,2108976,DRE
2015-03-24,22.39,22.39,22.01,22.01,2148074,DRE
2015-03-25,22.1,22.15,21.6,21.7,1733525,DRE
2015-03-26,21.63,21.75,21.44,21.6,2317269,DRE
2015-03-27,21.61,21.74,21.424,21.7,1444838,DRE
2015-03-30,21.81,22.23,21.73,22.11,3688186,DRE
2015-03-31,22.01,22.1,21.705,21.77,2492623,DRE
2015-04-01,21.78,21.93,21.54,21.76,2426076,DRE
2015-04-02,21.81,22.13,21.716,22.04,2478214,DRE
2015-04-06,22.06,22.25,22.04,22.22,3252605,DRE
2015-04-07,21.91,22.04,21.4,21.51,4576045,DRE
2015-04-08,21.51,21.56,21.18,21.2,4751424,DRE
2015-04-09,21.14,21.19,20.63,20.65,3662762,DRE
2015-04-10,20.77,20.93,20.44,20.54,3943016,DRE
2015-04-13,20.54,20.65,20.42,20.47,2124216,DRE
2015-04-14,20.51,20.68,20.47,20.62,2434361,DRE
2015-04-15,20.65,20.73,20.56,20.58,2254924,DRE
2015-04-16,20.51,20.78,20.41,20.71,2424487,DRE
2015-04-17,20.59,20.71,20.34,20.48,1932197,DRE
2015-04-20,20.54,20.685,20.43,20.46,1850792,DRE
2015-04-21,20.56,20.72,20.31,20.4,2316000,DRE
2015-04-22,20.4,20.5025,20.28,20.4,1956052,DRE
2015-04-23,20.34,20.47,20.31,20.38,1280740,DRE
2015-04-24,20.45,20.54,20.3,20.42,1301012,DRE
2015-04-27,20.47,20.57,20.24,20.35,1532551,DRE
2015-04-28,20.3,20.41,20.03,20.21,1457055,DRE
2015-04-29,20.0,20.17,19.75,19.98,2475000,DRE
2015-04-30,19.7,20.02,19.62,19.81,3631889,DRE
2015-05-01,19.85,20.1,19.8,20.02,2943576,DRE
2015-05-04,20.11,20.27,20.04,20.13,1962007,DRE
2015-05-05,20.07,20.09,19.52,19.61,2962952,DRE
2015-05-06,19.62,19.65,19.455,19.56,2935161,DRE
2015-05-07,19.55,19.74,19.49,19.68,2640170,DRE
2015-05-08,19.96,20.49,19.935,20.07,2302402,DRE
2015-05-11,20.01,20.1,19.57,19.67,1676581,DRE
2015-05-12,19.41,19.62,19.25,19.53,1650199,DRE
2015-05-13,19.63,19.84,19.305,19.35,1686475,DRE
2015-05-14,19.48,19.8,19.4402,19.75,2182826,DRE
2015-05-15,19.8,20.05,19.7468,19.92,1843892,DRE
2015-05-18,19.83,20.0,19.7,19.96,1202453,DRE
2015-05-19,19.86,20.23,19.86,20.08,1923161,DRE
2015-05-20,20.11,20.26,19.93,20.09,1803537,DRE
2015-05-21,20.11,20.13,19.88,20.03,1550783,DRE
2015-05-22,19.96,20.205,19.91,20.07,1437777,DRE
2015-05-26,20.02,20.12,19.56,19.64,2057926,DRE
2015-05-27,19.66,19.96,19.65,19.93,2287322,DRE
2015-05-28,19.87,19.94,19.67,19.76,1774935,DRE
2015-05-29,19.77,19.86,19.53,19.56,3419595,DRE
2015-06-01,19.6,19.8,19.505,19.65,2259753,DRE
2015-06-02,19.56,19.59,19.335,19.44,2516163,DRE
2015-06-03,19.44,19.56,19.15,19.16,3329554,DRE
2015-06-04,19.11,19.3,19.11,19.19,1800740,DRE
2015-06-05,18.93,19.24,18.85,19.05,2278237,DRE
2015-06-08,19.09,19.17,18.98,18.98,1419405,DRE
2015-06-09,18.98,19.0301,18.76,18.81,1526440,DRE
2015-06-10,18.82,19.175,18.76,19.01,2424802,DRE
2015-06-11,19.11,19.25,19.09,19.18,2916658,DRE
2015-06-12,19.13,19.24,19.045,19.06,1314866,DRE
2015-06-15,18.91,19.01,18.742,18.83,1933749,DRE
2015-06-16,18.84,18.99,18.81,18.91,2234462,DRE
2015-06-17,18.92,19.02,18.72,19.0,3111015,DRE
2015-06-18,19.04,19.4,18.99,19.29,2133880,DRE
2015-06-19,19.22,19.23,19.04,19.08,4091683,DRE
2015-06-22,19.15,19.2,18.95,18.96,2815034,DRE
2015-06-23,18.91,19.18,18.89,19.06,2783150,DRE
2015-06-24,19.08,19.29,19.05,19.07,2878194,DRE
2015-06-25,19.04,19.05,18.64,18.68,3665691,DRE
2015-06-26,18.71,18.89,18.62,18.85,2278659,DRE
2015-06-29,18.65,18.92,18.49,18.49,2184024,DRE
2015-06-30,18.61,18.73,18.5,18.57,3011187,DRE
2015-07-01,18.55,18.86,18.475,18.85,2496465,DRE
2015-07-02,18.99,19.17,18.84,18.89,2198382,DRE
2015-07-06,18.74,19.16,18.74,19.1,3315673,DRE
2015-07-07,19.21,19.475,19.13,19.36,4262007,DRE
2015-07-08,19.27,19.4,19.08,19.1,2617190,DRE
2015-07-09,19.21,19.48,19.03,19.07,1996194,DRE
2015-07-10,19.15,19.385,19.13,19.21,2369159,DRE
2015-07-13,19.38,19.53,19.21,19.27,3055228,DRE
2015-07-14,19.29,19.42,19.213,19.29,3024234,DRE
2015-07-15,19.28,19.43,19.15,19.35,989487,DRE
2015-07-16,19.38,19.67,19.38,19.65,1541529,DRE
2015-07-17,19.66,19.78,19.45,19.53,1635972,DRE
2015-07-20,19.5,19.6,19.36,19.54,1023078,DRE
2015-07-21,19.54,19.79,19.54,19.72,3298683,DRE
2015-07-22,19.7,19.86,19.7,19.73,1864268,DRE
2015-07-23,19.71,19.75,19.4,19.57,2579533,DRE
2015-07-24,19.52,19.78,19.51,19.7,2326835,DRE
2015-07-27,19.68,19.87,19.56,19.65,1970352,DRE
2015-07-28,19.67,20.0,19.55,19.72,1663745,DRE
2015-07-29,19.7,20.08,19.6,19.99,2332060,DRE
2015-07-30,19.85,20.06,19.74,20.02,2517931,DRE
2015-07-31,20.15,20.4,20.08,20.17,3151764,DRE
2015-08-03,20.19,20.3,20.11,20.22,1398559,DRE
2015-08-04,20.23,20.41,20.01,20.05,1705490,DRE
2015-08-05,20.11,20.2,19.71,19.83,1858838,DRE
2015-08-06,19.81,19.84,19.41,19.82,1735374,DRE
2015-08-07,19.77,20.08,19.44,19.92,1212833,DRE
2015-08-10,20.02,20.09,19.9,20.03,1921407,DRE
2015-08-11,19.74,19.99,19.6,19.87,4112599,DRE
2015-08-12,19.6,19.8,19.35,19.68,4020420,DRE
2015-08-13,19.64,20.05,19.43,19.71,2396601,DRE
2015-08-14,19.65,19.815,19.51,19.77,1218963,DRE
2015-08-17,19.75,19.94,19.59,19.89,3190829,DRE
2015-08-18,19.84,20.05,19.785,20.01,2197812,DRE
2015-08-19,20.21,20.4163,20.02,20.09,2386405,DRE
2015-08-20,19.96,20.11,19.86,19.92,2099676,DRE
2015-08-21,19.77,19.87,19.265,19.27,3468900,DRE
2015-08-24,17.93,18.89,17.93,18.23,3857003,DRE
2015-08-25,18.6,18.675,17.6,17.61,3192033,DRE
2015-08-26,17.97,18.21,17.71,18.17,3042256,DRE
2015-08-27,18.37,18.6789,18.15,18.55,2539160,DRE
2015-08-28,18.5,18.585,18.15,18.53,1820388,DRE
2015-08-31,18.48,18.48,18.03,18.06,3606368,DRE
2015-09-01,17.75,17.985,17.615,17.82,3201354,DRE
2015-09-02,18.01,18.21,17.87,18.14,2428871,DRE
2015-09-03,18.22,18.395,17.81,18.3,1962490,DRE
2015-09-04,18.1,18.11,17.62,17.76,1820757,DRE
2015-09-08,18.01,18.11,17.92,18.03,1475847,DRE
2015-09-09,18.31,18.34,17.78,17.8,1668009,DRE
2015-09-10,17.76,18.235,17.76,18.01,1976208,DRE
2015-09-11,17.95,18.3168,17.93,18.31,2027557,DRE
2015-09-14,18.36,18.39,18.2,18.33,1682617,DRE
2015-09-15,18.34,18.555,18.175,18.53,2232481,DRE
2015-09-16,18.57,18.84,18.52,18.79,2289643,DRE
2015-09-17,18.8,19.38,18.68,19.0,2713343,DRE
2015-09-18,18.64,19.22,18.64,18.95,3603593,DRE
2015-09-21,18.97,19.32,18.97,19.15,1657389,DRE
2015-09-22,18.86,19.14,18.705,18.78,1838635,DRE
2015-09-23,18.82,19.07,18.74,18.99,1169575,DRE
2015-09-24,18.94,19.06,18.44,18.97,2522964,DRE
2015-09-25,19.07,19.41,18.91,19.14,3244824,DRE
2015-09-28,19.02,19.16,18.69,18.86,2009693,DRE
2015-09-29,18.91,19.29,18.81,19.12,2500162,DRE
2015-09-30,19.26,19.29,18.93,19.05,2555474,DRE
2015-10-01,19.07,19.3,18.97,19.2,1643840,DRE
2015-10-02,19.1,19.48,18.84,19.48,1924346,DRE
2015-10-05,19.59,19.98,19.5,19.94,2007289,DRE
2015-10-06,19.94,20.17,19.82,19.89,1444743,DRE
2015-10-07,19.92,20.38,19.92,20.37,2414817,DRE
2015-10-08,20.35,20.6,20.24,20.55,1892690,DRE
2015-10-09,20.54,20.72,20.47,20.66,2533039,DRE
2015-10-12,20.69,21.04,20.16,20.95,3019210,DRE
2015-10-13,20.84,20.97,20.63,20.69,2438036,DRE
2015-10-14,20.72,20.72,20.24,20.37,2455202,DRE
2015-10-15,20.44,20.68,20.3201,20.57,2838094,DRE
2015-10-16,20.63,20.83,20.58,20.68,1876827,DRE
2015-10-19,20.63,21.05,20.58,21.05,2127925,DRE
2015-10-20,20.97,21.13,20.88,21.02,5214031,DRE
2015-10-21,21.06,21.15,20.54,20.87,2522876,DRE
2015-10-22,20.95,21.235,20.86,21.05,3408982,DRE
2015-10-23,21.11,21.2,20.81,20.96,1747152,DRE
2015-10-26,20.98,21.0,20.75,20.96,1472736,DRE
2015-10-27,20.94,21.03,20.72,20.84,1835018,DRE
2015-10-28,20.86,21.06,20.53,21.06,2443915,DRE
2015-10-29,20.96,21.07,20.56,20.94,1787196,DRE
2015-10-30,20.94,21.016,20.7,20.7,2280058,DRE
2015-11-02,20.74,21.14,20.69,21.14,1911538,DRE
2015-11-03,21.05,21.075,20.84,20.96,1460633,DRE
2015-11-04,21.01,21.07,20.82,20.87,1330317,DRE
2015-11-05,20.88,21.05,20.79,21.03,1230534,DRE
2015-11-06,20.74,20.79,20.155,20.31,2328367,DRE
2015-11-09,19.74,20.05,19.49,19.8,2588121,DRE
2015-11-10,19.77,19.98,19.73,19.95,2871575,DRE
2015-11-11,20.02,20.07,19.87,19.9,3798763,DRE
2015-11-12,19.43,19.54,19.25,19.28,3056043,DRE
2015-11-13,19.29,19.417,19.1,19.1,2399929,DRE
2015-11-16,19.07,19.46,19.07,19.45,1722248,DRE
2015-11-17,19.45,19.61,19.08,19.49,1879739,DRE
2015-11-18,19.54,19.67,19.36,19.66,1562003,DRE
2015-11-19,19.69,19.865,19.62,19.71,2333646,DRE
2015-11-20,19.8,20.02,19.75,20.0,1900154,DRE
2015-11-23,19.99,20.11,19.9,19.95,1380729,DRE
2015-11-24,19.87,20.175,19.76,20.09,5280705,DRE
2015-11-25,20.12,20.27,20.04,20.16,1117565,DRE
2015-11-27,20.21,20.41,20.12,20.37,747614,DRE
2015-11-30,20.41,20.64,20.29,20.35,6099483,DRE
2015-12-01,20.44,20.91,20.36,20.87,5010940,DRE
2015-12-02,20.77,20.845,20.47,20.51,3436125,DRE
2015-12-03,20.48,20.6799,20.135,20.23,5634186,DRE
2015-12-04,20.27,20.88,20.24,20.72,3560700,DRE
2015-12-07,20.66,20.88,20.605,20.72,4430795,DRE
2015-12-08,20.57,20.78,20.21,20.56,2754597,DRE
2015-12-09,20.45,20.58,20.14,20.38,2824729,DRE
2015-12-10,20.38,20.67,20.33,20.51,3669023,DRE
2015-12-11,20.32,20.68,20.3,20.52,3435207,DRE
2015-12-14,20.49,20.53,20.04,20.39,3099085,DRE
2015-12-15,20.51,20.805,20.45,20.66,3056632,DRE
2015-12-16,20.76,21.2,20.73,21.1,2150835,DRE
2015-12-17,21.11,21.232,20.995,21.12,2500286,DRE
2015-12-18,21.02,21.11,20.83,20.83,7670745,DRE
2015-12-21,20.99,21.07,20.76,20.89,2131344,DRE
2015-12-22,20.96,21.09,20.79,20.85,1517598,DRE
2015-12-23,20.89,21.01,20.83,20.98,1799156,DRE
2015-12-24,20.97,21.01,20.83,20.94,468641,DRE
2015-12-28,20.87,21.12,20.82,21.12,1406796,DRE
2015-12-29,21.2,21.46,21.19,21.31,1150794,DRE
2015-12-30,21.28,21.39,21.19,21.22,1073390,DRE
2015-12-31,21.3,21.39,21.02,21.02,2444230,DRE
2016-01-04,20.87,20.93,20.66,20.91,1981332,DRE
2016-01-05,20.89,21.29,20.84,21.19,3196090,DRE
2016-01-06,20.92,21.14,20.76,20.89,2176270,DRE
2016-01-07,20.55,20.65,20.18,20.3,2799604,DRE
2016-01-08,20.36,20.45,19.83,19.87,1782997,DRE
2016-01-11,19.91,20.14,19.88,20.03,2792785,DRE
2016-01-12,20.24,20.26,19.74,19.77,3180755,DRE
2016-01-13,19.84,20.06,19.48,19.53,2548513,DRE
2016-01-14,19.57,19.67,19.385,19.47,2488651,DRE
2016-01-15,19.17,19.46,19.05,19.43,3075920,DRE
2016-01-19,19.61,19.68,19.305,19.43,2083014,DRE
2016-01-20,19.26,19.37,18.52,18.87,2367227,DRE
2016-01-21,18.99,19.22,18.755,18.95,2767929,DRE
2016-01-22,19.17,19.56,19.15,19.52,2910766,DRE
2016-01-25,19.5,19.7,19.32,19.39,2976583,DRE
2016-01-26,19.48,19.94,19.45,19.94,3280186,DRE
2016-01-27,19.87,19.93,19.5,19.67,2687608,DRE
2016-01-28,19.54,19.95,19.46,19.65,2541553,DRE
2016-01-29,19.81,20.15,19.71,20.13,4130980,DRE
2016-02-01,19.74,20.305,19.51,20.08,2609626,DRE
2016-02-02,19.95,20.06,19.57,19.67,1874486,DRE
2016-02-03,19.86,20.085,19.61,20.02,2302127,DRE
2016-02-04,19.94,20.18,19.88,19.98,1629194,DRE
2016-02-05,19.86,19.96,19.62,19.68,1596074,DRE
2016-02-08,19.57,19.65,19.0,19.33,2242060,DRE
2016-02-09,19.14,19.28,18.88,18.96,2857336,DRE
2016-02-10,19.03,19.52,19.03,19.31,2143682,DRE
2016-02-11,18.91,19.03,18.57,18.76,3014043,DRE
2016-02-12,18.91,19.25,18.72,19.17,2410364,DRE
2016-02-16,19.41,19.79,19.23,19.78,1830784,DRE
2016-02-17,19.87,20.31,19.36,20.04,2806134,DRE
2016-02-18,20.02,20.34,19.87,20.22,2486049,DRE
2016-02-19,20.12,20.5,20.1,20.32,1882940,DRE
2016-02-22,20.46,20.815,20.46,20.72,2822152,DRE
2016-02-23,20.7,20.8,20.43,20.52,1466220,DRE
2016-02-24,20.41,20.55,20.11,20.29,2049521,DRE
2016-02-25,20.44,20.86,20.44,20.86,2467501,DRE
2016-02-26,20.81,21.01,20.74,20.8,3100228,DRE
2016-02-29,20.76,21.09,20.64,20.68,3588457,DRE
2016-03-01,20.79,21.31,20.73,21.27,3177545,DRE
2016-03-02,21.21,21.37,20.61,21.37,2599127,DRE
2016-03-03,21.41,21.57,21.3,21.51,2030628,DRE
2016-03-04,21.5,21.745,21.39,21.71,1297130,DRE
2016-03-07,21.57,21.87,21.52,21.63,2493630,DRE
2016-03-08,21.62,21.9,21.18,21.24,2222842,DRE
2016-03-09,21.27,21.37,21.14,21.21,2644884,DRE
2016-03-10,21.28,21.485,20.775,21.07,2069324,DRE
2016-03-11,21.3,21.6,21.11,21.58,1729243,DRE
2016-03-14,21.56,21.61,21.25,21.48,884574,DRE
2016-03-15,21.37,21.54,21.23,21.41,2392021,DRE
2016-03-16,21.35,21.9,21.22,21.84,1546834,DRE
2016-03-17,21.82,22.2901,21.8,22.19,1796380,DRE
2016-03-18,22.15,22.335,21.98,22.01,3216490,DRE
2016-03-21,21.94,22.055,21.75,21.75,1450174,DRE
2016-03-22,21.73,21.93,21.64,21.81,1310077,DRE
2016-03-23,21.83,22.0,21.82,21.84,1218837,DRE
2016-03-24,21.74,21.9,21.56,21.74,1079395,DRE
2016-03-28,21.76,21.93,21.76,21.89,1910858,DRE
2016-03-29,21.94,22.66,21.94,22.63,1978391,DRE
2016-03-30,22.65,22.7,22.36,22.37,1389454,DRE
2016-03-31,22.37,22.57,22.27,22.54,2794033,DRE
2016-04-01,22.39,22.44,22.035,22.27,4298451,DRE
2016-04-04,22.33,22.57,22.29,22.45,2658149,DRE
2016-04-05,22.29,22.47,22.26,22.33,1283958,DRE
2016-04-06,22.32,22.47,22.25,22.42,1564904,DRE
2016-04-07,22.31,22.41,22.17,22.36,1732399,DRE
2016-04-08,22.51,22.78,22.42,22.61,1446920,DRE
2016-04-11,22.65,22.72,22.44,22.52,1733484,DRE
2016-04-12,22.55,22.61,22.285,22.46,4344424,DRE
2016-04-13,22.54,22.54,22.19,22.26,4121116,DRE
2016-04-14,22.27,22.39,22.12,22.21,2410728,DRE
2016-04-15,22.19,22.45,22.19,22.31,2627536,DRE
2016-04-18,22.29,22.53,22.26,22.44,2347521,DRE
2016-04-19,22.54,22.56,22.38,22.39,2702580,DRE
2016-04-20,22.41,22.5,21.9,21.93,3230035,DRE
2016-04-21,21.91,22.11,21.61,21.7,2985082,DRE
2016-04-22,21.8,22.025,21.75,21.91,2536433,DRE
2016-04-25,21.84,22.21,21.81,22.17,2580756,DRE
2016-04-26,22.22,22.52,22.19,22.23,2718807,DRE
2016-04-27,21.11,22.38,21.11,22.26,2953370,DRE
2016-04-28,22.25,22.65,22.15,22.21,2795417,DRE
2016-04-29,22.1,22.24,21.7,21.87,4877041,DRE
2016-05-02,21.96,22.3475,21.94,22.28,2914731,DRE
2016-05-03,22.19,22.23,22.03,22.17,2531671,DRE
2016-05-04,22.01,22.535,22.0,22.49,2017494,DRE
2016-05-05,22.5,22.72,22.37,22.7,1799737,DRE
2016-05-06,22.6,23.18,22.47,23.05,3182781,DRE
2016-05-09,23.07,23.59,23.02,23.49,2365667,DRE
2016-05-10,23.58,23.64,23.37,23.43,2175029,DRE
2016-05-11,23.43,23.43,23.03,23.13,3958794,DRE
2016-05-12,22.97,23.49,22.82,23.39,3907282,DRE
2016-05-13,23.28,23.42,23.14,23.27,3494497,DRE
2016-05-16,23.29,23.68,23.27,23.56,2197700,DRE
2016-05-17,23.5,23.5,23.11,23.22,3184284,DRE
2016-05-18,23.09,23.255,22.71,23.01,2770465,DRE
2016-05-19,22.8,22.93,22.64,22.89,1739782,DRE
2016-05-20,23.0,23.23,22.92,23.15,1996515,DRE
2016-05-23,23.18,23.25,23.03,23.13,1883981,DRE
2016-05-24,23.28,23.73,23.04,23.65,3643258,DRE
2016-05-25,23.74,23.75,23.29,23.3,4357110,DRE
2016-05-26,23.3,23.6,23.15,23.42,1699744,DRE
2016-05-27,23.44,23.74,23.44,23.7,2201366,DRE
2016-05-31,23.69,23.75,23.5,23.67,3268055,DRE
2016-06-01,23.54,23.85,23.53,23.81,1931616,DRE
2016-06-02,23.79,23.88,23.63,23.88,1855811,DRE
2016-06-03,24.04,24.359,23.92,24.15,1926254,DRE
2016-06-06,24.11,24.35,23.92,24.08,2065232,DRE
2016-06-07,24.07,24.33,24.05,24.24,1821154,DRE
2016-06-08,24.21,24.54,24.18,24.5,2375767,DRE
2016-06-09,24.47,24.78,24.47,24.76,2072948,DRE
2016-06-10,24.59,24.85,24.43,24.72,2534912,DRE
2016-06-13,24.75,24.94,24.56,24.6,1996245,DRE
2016-06-14,24.57,24.69,24.45,24.63,1492709,DRE
2016-06-15,24.6,25.02,24.51,24.96,3075861,DRE
2016-06-16,24.96,25.42,24.84,25.38,3166914,DRE
2016-06-17,25.38,25.57,25.185,25.56,4480012,DRE
2016-06-20,25.81,25.92,25.62,25.62,3338834,DRE
2016-06-21,25.64,25.79,25.54,25.67,3094579,DRE
2016-06-22,25.65,25.65,25.28,25.33,3092566,DRE
2016-06-23,25.5,25.635,25.39,25.44,2849937,DRE
2016-06-24,24.97,25.55,24.736,25.39,4088329,DRE
2016-06-27,25.22,25.53,25.02,25.48,2641417,DRE
2016-06-28,25.66,26.155,25.47,26.15,3395176,DRE
2016-06-29,26.41,26.5,26.06,26.22,3189268,DRE
2016-06-30,26.22,26.69,25.96,26.66,3606074,DRE
2016-07-01,26.69,26.79,26.37,26.46,1973511,DRE
2016-07-05,26.4,26.6,26.26,26.59,3589051,DRE
2016-07-06,26.57,26.7,26.45,26.68,2179212,DRE
2016-07-07,26.66,26.66,26.18,26.39,1983836,DRE
2016-07-08,26.57,26.865,26.42,26.84,2001281,DRE
2016-07-11,26.86,27.1465,26.66,27.13,2517060,DRE
2016-07-12,27.07,27.23,26.8934,27.22,3446891,DRE
2016-07-13,27.33,27.47,27.09,27.47,2069844,DRE
2016-07-14,27.27,27.46,27.18,27.24,1905496,DRE
2016-07-15,27.24,27.34,27.03,27.23,1572156,DRE
2016-07-18,27.24,27.41,27.19,27.37,3299577,DRE
2016-07-19,27.38,27.58,27.28,27.44,3052141,DRE
2016-07-20,27.5,27.54,27.38,27.48,2735820,DRE
2016-07-21,27.37,27.46,27.25,27.45,2232539,DRE
2016-07-22,27.43,27.68,27.43,27.54,3491991,DRE
2016-07-25,27.61,27.74,27.45,27.58,1910037,DRE
2016-07-26,27.62,27.705,27.45,27.56,2341193,DRE
2016-07-27,27.49,27.58,27.11,27.47,2913290,DRE
2016-07-28,27.55,28.395,27.311,28.16,2960320,DRE
2016-07-29,28.18,28.99,28.18,28.79,2382684,DRE
2016-08-01,28.63,28.8562,28.6,28.69,2968379,DRE
2016-08-02,28.57,28.77,28.37,28.44,2124764,DRE
2016-08-03,28.4,28.43,28.1,28.33,1691547,DRE
2016-08-04,28.4,28.52,28.16,28.24,2067985,DRE
2016-08-05,28.23,28.32,27.92,27.99,1828127,DRE
2016-08-08,28.02,28.3,27.85,28.16,2276603,DRE
2016-08-09,28.17,28.28,28.0,28.24,1167380,DRE
2016-08-10,28.35,28.46,28.06,28.2,2207614,DRE
2016-08-11,28.25,28.27,27.925,28.2,2489341,DRE
2016-08-12,28.07,28.47,27.99,28.17,1434731,DRE
2016-08-15,28.25,28.42,28.17,28.24,1579324,DRE
2016-08-16,28.11,28.14,27.99,28.06,2203792,DRE
2016-08-17,28.12,28.14,27.69,27.94,2310898,DRE
2016-08-18,27.94,28.01,27.77,27.84,2142945,DRE
2016-08-19,27.79,27.85,27.65,27.84,1907058,DRE
2016-08-22,27.87,28.04,27.83,28.0,1527169,DRE
2016-08-23,28.09,28.255,28.03,28.13,1925723,DRE
2016-08-24,28.08,28.21,27.76,27.96,1408318,DRE
2016-08-25,27.95,28.14,27.845,27.91,2229418,DRE
2016-08-26,28.03,28.17,27.46,27.79,2379587,DRE
2016-08-29,27.85,28.24,27.85,28.12,2153381,DRE
2016-08-30,28.17,28.19,27.72,28.14,2084503,DRE
2016-08-31,28.04,28.27,27.89,28.12,3679832,DRE
2016-09-01,28.12,28.13,27.865,28.01,1926190,DRE
2016-09-02,28.0,28.66,28.0,28.29,2783132,DRE
2016-09-06,28.35,28.44,28.075,28.3,2791499,DRE
2016-09-07,28.1,28.38,28.0,28.31,3243775,DRE
2016-09-08,28.15,28.15,27.84,27.99,2107046,DRE
2016-09-09,27.62,27.66,26.77,26.77,2461472,DRE
2016-09-12,26.66,27.28,26.3,27.11,2184379,DRE
2016-09-13,27.0,27.0,26.42,26.42,2600491,DRE
2016-09-14,26.52,26.7,26.41,26.52,2060103,DRE
2016-09-15,26.53,26.68,26.43,26.61,1728970,DRE
2016-09-16,26.56,26.75,26.43,26.69,11310292,DRE
2016-09-19,26.69,27.0,26.68,26.77,2289199,DRE
2016-09-20,27.0,27.0,26.74,26.9,3749633,DRE
2016-09-21,26.89,27.23,26.38,27.2,4012352,DRE
2016-09-22,27.48,27.69,27.35,27.4,4477683,DRE
2016-09-23,27.3,27.66,27.18,27.52,2229169,DRE
2016-09-26,27.49,27.815,27.38,27.72,1294785,DRE
2016-09-27,27.76,27.85,27.31,27.42,1499211,DRE
2016-09-28,27.5,27.75,27.345,27.74,1666123,DRE
2016-09-29,27.61,27.65,27.25,27.52,2008078,DRE
2016-09-30,27.69,27.83,27.33,27.33,2213395,DRE
2016-10-03,27.2,27.26,26.72,26.82,2419305,DRE
2016-10-04,26.84,26.85,26.2,26.34,2600696,DRE
2016-10-05,26.45,26.65,25.68,25.68,3183035,DRE
2016-10-06,25.62,25.78,25.18,25.59,2804954,DRE
2016-10-07,25.7,26.09,25.46,25.51,2220118,DRE
2016-10-10,25.58,25.905,25.51,25.59,1917240,DRE
2016-10-11,25.55,25.65,25.26,25.35,2118865,DRE
2016-10-12,25.38,25.58,25.275,25.54,2191588,DRE
2016-10-13,25.48,25.81,25.41,25.7,2440012,DRE
2016-10-14,25.74,25.93,25.49,25.66,2701528,DRE
2016-10-17,25.74,26.1,25.68,25.82,2152660,DRE
2016-10-18,26.07,26.11,25.81,25.88,3291417,DRE
2016-10-19,25.92,26.14,25.81,26.03,2466125,DRE
2016-10-20,26.05,26.24,25.97,26.03,2880968,DRE
2016-10-21,25.87,25.985,25.77,25.84,2665811,DRE
2016-10-24,26.36,26.36,25.91,25.95,2143748,DRE
2016-10-25,25.88,26.18,25.8,26.0,2761025,DRE
2016-10-26,25.82,25.89,25.39,25.48,2802096,DRE
2016-10-27,26.03,26.03,25.32,25.4,4687546,DRE
2016-10-28,25.39,25.66,25.29,25.39,2098456,DRE
2016-10-31,25.56,26.23,25.36,26.15,3092088,DRE
2016-11-01,26.07,26.07,25.2,25.38,2533851,DRE
2016-11-02,25.39,25.43,24.88,24.92,1839625,DRE
2016-11-03,24.91,25.11,24.68,24.69,1979769,DRE
2016-11-04,24.7,24.77,24.51,24.7,2869304,DRE
2016-11-07,25.09,25.17,24.96,25.09,3186890,DRE
2016-11-08,25.11,25.56,25.11,25.49,1761229,DRE
2016-11-09,24.98,25.07,24.56,24.69,2638748,DRE
2016-11-10,24.63,24.66,23.63,23.65,4363711,DRE
2016-11-11,23.63,23.92,23.07,23.38,5691767,DRE
2016-11-14,23.46,23.77,22.965,23.65,6944179,DRE
2016-11-15,23.83,24.055,23.59,23.87,3442941,DRE
2016-11-16,23.79,24.02,23.68,23.98,2766150,DRE
2016-11-17,23.98,24.22,23.575,23.73,2840851,DRE
2016-11-18,23.79,24.3,23.7,24.27,2955681,DRE
2016-11-21,24.42,24.56,24.31,24.41,4368752,DRE
2016-11-22,24.41,24.8,24.37,24.64,3096593,DRE
2016-11-23,24.22,24.74,24.22,24.73,2492410,DRE
2016-11-25,24.76,25.19,24.76,24.98,1391351,DRE
2016-11-28,25.18,25.56,25.14,25.38,3692031,DRE
2016-11-29,25.38,25.87,25.38,25.81,3254116,DRE
2016-11-30,25.5,25.695,25.2,25.43,3761643,DRE
2016-12-01,25.37,25.465,24.91,25.15,3023262,DRE
2016-12-02,25.29,25.82,25.29,25.55,2494877,DRE
2016-12-05,25.6,25.8,25.465,25.78,3238405,DRE
2016-12-06,25.78,26.2,25.78,26.0,2929214,DRE
2016-12-07,26.05,26.61,26.05,26.6,2450610,DRE
2016-12-08,26.07,26.79,26.07,26.65,2934424,DRE
2016-12-09,26.64,26.86,26.44,26.56,2163856,DRE
2016-12-12,26.5,26.7,26.43,26.64,1873721,DRE
2016-12-13,26.39,26.75,26.195,26.73,4676493,DRE
2016-12-14,26.76,26.83,25.8,25.84,3254307,DRE
2016-12-15,25.84,26.23,25.62,25.67,3236457,DRE
2016-12-16,26.21,26.45,25.99,26.18,14044540,DRE
2016-12-19,26.42,26.43,26.05,26.15,2739439,DRE
2016-12-20,26.11,26.41,25.95,26.15,2413233,DRE
2016-12-21,26.2,26.39,25.95,25.99,2058202,DRE
2016-12-22,25.98,26.01,25.71,25.95,1433017,DRE
2016-12-23,26.03,26.07,25.76,25.96,1497059,DRE
2016-12-27,26.02,26.08,25.86,25.9,1481676,DRE
2016-12-28,25.94,26.015,25.595,25.66,2471241,DRE
2016-12-29,25.69,26.15,25.65,26.1,1845187,DRE
2016-12-30,26.09,26.58,25.91,26.56,2503158,DRE
2017-01-03,26.7,26.75,26.32,26.62,2135576,DRE
2017-01-04,26.74,27.26,26.715,27.22,2806930,DRE
2017-01-05,27.06,27.275,26.75,27.11,2213722,DRE
2017-01-06,27.05,27.2,26.93,27.03,2375557,DRE
2017-01-09,27.07,27.08,26.8,26.88,2001230,DRE
2017-01-10,26.88,26.96,26.63,26.73,2160233,DRE
2017-01-11,26.61,26.775,26.46,26.52,2176734,DRE
2017-01-12,26.56,26.62,26.11,26.6,2076570,DRE
2017-01-13,26.58,26.81,26.43,26.6,1596463,DRE
2017-01-17,26.66,26.82,26.41,26.57,3711965,DRE
2017-01-18,26.58,26.96,26.47,26.8,1407471,DRE
2017-01-19,26.65,26.7,26.44,26.62,1695184,DRE
2017-01-20,26.64,26.78,26.44,26.56,1887822,DRE
2017-01-23,26.56,26.7,26.44,26.57,2177032,DRE
2017-01-24,26.59,26.7,26.245,26.31,3440972,DRE
2017-01-25,26.32,26.46,25.935,26.1,2535603,DRE
2017-01-26,25.9,26.21,25.2,25.23,4240727,DRE
2017-01-27,24.98,25.19,24.14,24.31,6741317,DRE
2017-01-30,24.28,24.365,23.93,24.04,3909581,DRE
2017-01-31,24.09,24.44,24.09,24.33,3355709,DRE
2017-02-01,24.33,24.46,24.06,24.22,3370329,DRE
2017-02-02,24.25,24.775,24.13,24.74,3656413,DRE
2017-02-03,24.95,25.05,24.69,24.97,3814076,DRE
2017-02-06,25.17,25.25,24.96,25.05,2305716,DRE
2017-02-07,25.02,25.23,24.825,24.87,1815029,DRE
2017-02-08,24.91,25.26,24.79,25.15,1651927,DRE
2017-02-09,25.16,25.22,24.98,25.11,1555501,DRE
2017-02-10,25.09,25.26,25.05,25.26,2048915,DRE
2017-02-13,25.3,25.42,25.13,25.31,1724488,DRE
2017-02-14,24.96,25.21,24.88,25.11,1651147,DRE
2017-02-15,25.11,25.11,24.73,24.97,2065465,DRE
2017-02-16,24.96,25.46,24.86,25.26,2916172,DRE
2017-02-17,25.26,25.35,25.01,25.21,1706108,DRE
2017-02-21,25.19,25.57,25.11,25.53,1121185,DRE
2017-02-22,25.5,25.6,25.2435,25.3,977104,DRE
2017-02-23,25.46,25.63,25.24,25.6,1743438,DRE
2017-02-24,25.63,25.78,25.41,25.77,1000535,DRE
2017-02-27,25.8,26.03,25.65,26.0,1785792,DRE
2017-02-28,25.91,26.01,25.53,25.64,4006420,DRE
2017-03-01,25.53,25.785,25.45,25.69,2763301,DRE
2017-03-02,25.57,26.13,25.48,25.99,5152734,DRE
2017-03-03,26.01,26.23,25.74,26.2,3189671,DRE
2017-03-06,26.05,26.13,25.69,25.82,2799278,DRE
2017-03-07,25.78,25.89,25.66,25.87,1427821,DRE
2017-03-08,25.74,25.74,25.49,25.51,1946784,DRE
2017-03-09,25.51,25.71,25.16,25.19,1897621,DRE
2017-03-10,25.35,25.49,25.1,25.25,2199208,DRE
2017-03-13,25.26,25.42,24.98,25.06,2820047,DRE
2017-03-14,25.0,25.005,24.815,24.93,3168528,DRE
2017-03-15,25.02,25.59,24.97,25.49,4465618,DRE
2017-03-16,25.48,25.56,25.35,25.48,1996539,DRE
2017-03-17,25.63,25.81,25.42,25.62,4540282,DRE
2017-03-20,25.68,25.8,25.57,25.78,1741252,DRE
2017-03-21,25.77,25.82,25.51,25.65,1647723,DRE
2017-03-22,25.76,25.76,25.395,25.73,1697335,DRE
2017-03-23,25.69,26.18,25.66,25.98,1979810,DRE
2017-03-24,26.07,26.26,25.97,26.17,2114082,DRE
2017-03-27,25.99,26.17,25.61,25.64,2297884,DRE
2017-03-28,25.64,25.81,25.38,25.81,1604282,DRE
2017-03-29,25.76,25.87,25.65,25.86,2026685,DRE
2017-03-30,25.84,25.975,25.68,25.96,1243925,DRE
2017-03-31,25.94,26.3075,25.91,26.27,2073892,DRE
2017-04-03,26.25,26.6401,26.17,26.62,2967891,DRE
2017-04-04,26.6,26.8,26.47,26.68,3137932,DRE
2017-04-05,26.88,27.14,26.81,27.09,3010859,DRE
2017-04-06,27.04,27.33,26.89,27.28,1696701,DRE
2017-04-07,27.27,27.49,27.25,27.31,1475734,DRE
2017-04-10,27.29,27.505,27.28,27.43,857609,DRE
2017-04-11,27.44,27.59,27.29,27.57,2141099,DRE
2017-04-12,27.59,27.82,27.51,27.76,2135990,DRE
2017-04-13,27.78,27.93,27.61,27.74,2324954,DRE
2017-04-17,27.84,28.13,27.74,28.12,2244801,DRE
2017-04-18,28.17,28.33,27.86,28.0,3226456,DRE
2017-04-19,27.99,28.05,27.61,27.66,2440622,DRE
2017-04-20,27.67,27.72,27.5,27.61,2156825,DRE
2017-04-21,27.52,27.81,27.47,27.73,1554907,DRE
2017-04-24,28.09,28.09,27.29,27.46,1702697,DRE
2017-04-25,27.49,27.67,27.45,27.46,1568095,DRE
2017-04-26,27.51,27.62,27.28,27.43,1720074,DRE
2017-04-27,27.62,28.16,27.62,27.96,2243523,DRE
2017-04-28,27.96,27.96,27.645,27.73,1950638,DRE
2017-05-01,27.82,27.98,27.64,27.73,1677098,DRE
2017-05-02,27.67,28.03,27.61,27.78,2026018,DRE
2017-05-03,27.83,27.83,27.4,27.55,1172396,DRE
2017-05-04,27.37,27.665,27.13,27.64,2130252,DRE
2017-05-05,27.7,27.89,27.65,27.87,1557256,DRE
2017-05-08,27.93,28.21,27.87,28.16,2846650,DRE
2017-05-09,28.18,28.19,27.73,27.88,1572431,DRE
2017-05-10,27.87,28.16,27.86,28.01,2124964,DRE
2017-05-11,27.89,28.08,27.81,28.01,1938856,DRE
2017-05-12,27.8,27.93,27.62,27.7,2190167,DRE
2017-05-15,27.78,28.3,27.74,28.12,2687733,DRE
2017-05-16,28.07,28.22,27.91,28.14,2112523,DRE
2017-05-17,28.09,28.67,28.07,28.49,3695619,DRE
2017-05-18,28.46,28.46,28.05,28.3,3294286,DRE
2017-05-19,28.4,28.63,28.2001,28.57,5399315,DRE
2017-05-22,28.55,28.76,28.36,28.72,1865515,DRE
2017-05-23,28.78,29.0,28.7,28.83,1508205,DRE
2017-05-24,28.87,29.02,28.86,28.97,1186179,DRE
2017-05-25,29.02,29.05,28.81,28.87,1409833,DRE
2017-05-26,28.85,28.9,28.55,28.66,747953,DRE
2017-05-30,28.6,28.73,28.48,28.51,1226646,DRE
2017-05-31,28.63,28.78,28.34,28.67,2635854,DRE
2017-06-01,28.68,29.05,28.49,29.0,2583300,DRE
2017-06-02,29.08,29.25,28.79,29.18,11067428,DRE
2017-06-05,29.17,29.23,28.84,28.88,1745130,DRE
2017-06-06,28.92,28.97,28.64,28.71,2528385,DRE
2017-06-07,28.76,28.76,28.48,28.6,3081680,DRE
2017-06-08,28.52,28.54,28.135,28.33,2673729,DRE
2017-06-09,28.35,28.57,28.22,28.45,1677638,DRE
2017-06-12,28.47,28.77,28.3499,28.66,3500242,DRE
2017-06-13,28.63,28.65,28.4,28.65,3871685,DRE
2017-06-14,28.91,29.15,28.79,28.87,2714973,DRE
2017-06-15,28.67,29.185,28.67,29.06,3229175,DRE
2017-06-16,28.99,29.06,28.66,28.83,3897415,DRE
2017-06-19,28.84,28.89,28.6,28.88,2364311,DRE
2017-06-20,28.91,28.95,28.23,28.46,2268955,DRE
2017-06-21,28.46,28.585,28.32,28.5,1916796,DRE
2017-06-22,28.43,28.46,28.17,28.28,2020254,DRE
2017-06-23,28.08,28.53,27.94,28.16,4699141,DRE
2017-06-26,28.27,28.35,27.88,28.05,2367959,DRE
2017-06-27,27.96,28.04,27.57,27.67,4560073,DRE
2017-06-28,27.75,27.82,27.57,27.76,3295064,DRE
2017-06-29,27.61,27.72,27.43,27.65,3556755,DRE
2017-06-30,27.7,28.065,27.65,27.95,3013713,DRE
2017-07-03,28.06,28.17,27.86,28.09,1222308,DRE
2017-07-05,28.02,28.06,27.37,27.62,2713828,DRE
2017-07-06,27.47,27.52,27.315,27.33,2301078,DRE
2017-07-07,27.39,27.78,27.32,27.7,2437904,DRE
2017-07-10,27.72,27.79,27.41,27.44,2408150,DRE
2017-07-11,27.49,27.52,27.225,27.49,1565761,DRE
2017-07-12,27.7,27.98,27.63,27.9,2032361,DRE
2017-07-13,27.92,27.97,27.635,27.65,1306327,DRE
2017-07-14,27.84,27.975,27.69,27.83,1127101,DRE
2017-07-17,27.86,28.19,27.74,28.15,2000463,DRE
2017-07-18,28.07,28.59,28.03,28.36,3357364,DRE
2017-07-19,28.45,28.96,28.45,28.79,2628240,DRE
2017-07-20,28.7,28.79,27.98,27.98,6322573,DRE
2017-07-21,27.97,28.14,27.535,27.77,3448979,DRE
2017-07-24,27.76,27.96,27.56,27.91,3669893,DRE
2017-07-25,27.98,28.2,27.73,27.73,86679197,DRE
2017-07-26,27.76,28.75,27.74,28.42,6476873,DRE
2017-07-27,28.81,29.19,28.25,28.75,4092460,DRE
2017-07-28,28.84,28.985,28.78,28.87,2712415,DRE
2017-07-31,28.96,28.97,28.43,28.59,2444909,DRE
2017-08-01,28.72,29.0,28.6,28.89,2375784,DRE
2017-08-02,28.89,29.0,28.75,28.9,1874268,DRE
2017-08-03,28.86,29.05,28.68,28.71,1652435,DRE
2017-08-04,28.74,28.88,28.57,28.69,3070541,DRE
2017-08-07,28.63,28.71,28.38,28.42,1754101,DRE
2017-08-08,28.4,28.84,28.25,28.74,3614551,DRE
2017-08-09,28.81,28.81,28.43,28.52,2016641,DRE
2017-08-10,28.41,28.53,28.215,28.26,1433557,DRE
2017-08-11,28.17,28.325,28.165,28.26,2083461,DRE
2017-08-14,28.31,28.84,28.27,28.82,1924166,DRE
2017-08-15,28.73,28.88,28.52,28.86,1926454,DRE
2017-08-16,28.92,29.17,28.88,28.9,1864570,DRE
2017-08-17,28.89,28.97,28.47,28.52,2005500,DRE
2017-08-18,28.44,28.9,28.34,28.86,3860711,DRE
2017-08-21,28.86,29.44,28.81,29.43,3811277,DRE
2017-08-22,29.48,29.52,29.09,29.18,2571437,DRE
2017-08-23,29.16,29.63,29.09,29.54,1908482,DRE
2017-08-24,29.62,29.72,29.32,29.33,1852567,DRE
2017-08-25,29.5,29.57,29.31,29.38,1945261,DRE
2017-08-28,29.49,29.56,29.14,29.3,1661239,DRE
2017-08-29,29.35,29.53,29.16,29.41,1708369,DRE
2017-08-30,29.35,29.48,29.16,29.47,1979321,DRE
2017-08-31,29.57,29.9,29.5,29.72,2611244,DRE
2017-09-01,29.79,29.87,29.52,29.53,1562382,DRE
2017-09-05,29.56,29.68,29.41,29.48,3006844,DRE
2017-09-06,29.61,29.63,29.42,29.44,3060936,DRE
2017-09-07,29.5,29.615,29.38,29.41,3167882,DRE
2017-09-08,29.37,29.54,29.32,29.33,2679358,DRE
2017-09-11,29.48,30.14,29.48,30.14,3530953,DRE
2017-09-12,30.0,30.14,29.38,29.51,2157003,DRE
2017-09-13,29.43,29.48,29.2,29.36,1604311,DRE
2017-09-14,29.33,29.71,29.21,29.7,1748780,DRE
2017-09-15,29.77,29.83,29.29,29.57,2985851,DRE
2017-09-18,29.57,29.685,29.32,29.58,1833618,DRE
2017-09-19,29.66,29.71,29.425,29.45,3230542,DRE
2017-09-20,29.49,29.63,29.335,29.49,1714009,DRE
2017-09-21,29.52,29.63,29.3,29.42,1227752,DRE
2017-09-22,29.44,29.56,29.06,29.11,780397,DRE
2017-09-25,29.15,29.42,29.04,29.28,1532861,DRE
2017-09-26,29.05,29.125,28.84,28.86,1676153,DRE
2017-09-27,28.81,28.86,28.36,28.61,1905754,DRE
2017-09-28,28.54,28.975,28.43,28.95,2633347,DRE
2017-09-29,28.79,28.94,28.63,28.82,2379296,DRE
2017-10-02,28.82,29.13,28.82,28.96,2075833,DRE
2017-10-03,29.06,29.23,28.9,29.01,1386856,DRE
2017-10-04,29.01,29.115,28.88,29.1,1025329,DRE
2017-10-05,29.15,29.205,28.88,29.0,1448307,DRE
2017-10-06,28.88,29.02,28.62,29.01,1350839,DRE
2017-10-09,28.98,29.13,28.98,29.02,953203,DRE
2017-10-10,29.08,29.3,28.81,28.9,1428630,DRE
2017-10-11,28.87,29.01,28.855,28.93,1073987,DRE
2017-10-12,28.91,29.06,28.78,29.05,1470985,DRE
2017-10-13,29.1,29.15,28.99,29.03,1590954,DRE
2017-10-16,29.04,29.065,28.8,28.94,1852528,DRE
2017-10-17,28.91,29.01,28.77,28.95,1654562,DRE
2017-10-18,28.94,29.22,28.87,29.14,1306841,DRE
2017-10-19,29.11,29.1899,28.76,28.88,1253623,DRE
2017-10-20,28.93,28.95,28.76,28.85,1172716,DRE
2017-10-23,28.95,28.95,28.58,28.74,1360343,DRE
2017-10-24,28.69,28.79,28.5,28.64,1599104,DRE
2017-10-25,28.57,28.82,28.495,28.8,1764684,DRE
2017-10-26,29.58,29.58,28.28,28.61,2210542,DRE
2017-10-27,28.55,28.845,28.4,28.62,2454679,DRE
2017-10-30,28.59,28.67,28.36,28.38,2595560,DRE
2017-10-31,28.37,28.49,28.15,28.48,1771825,DRE
2017-11-01,28.64,28.79,28.44,28.71,1681277,DRE
2017-11-02,28.74,28.91,28.61,28.71,1329944,DRE
2017-11-03,28.5,29.1,28.5,28.82,1253102,DRE
2017-11-06,28.86,29.095,28.75,28.92,1063624,DRE
2017-11-07,29.06,29.09,28.78,28.98,1995627,DRE
2017-11-08,28.89,29.08,28.89,29.03,2226157,DRE
2017-11-09,29.03,29.11,28.87,28.93,1769845,DRE
2017-11-10,28.7,29.05,28.69,28.96,1227871,DRE
2017-11-13,28.96,29.18,28.88,29.11,2001320,DRE
2017-11-14,29.12,29.315,29.08,29.12,2092724,DRE
2017-11-15,28.93,28.98,28.68,28.7,1848415,DRE
2017-11-16,28.7,29.085,28.6,29.01,2353605,DRE
2017-11-17,28.87,28.93,28.67,28.84,1588027,DRE
2017-11-20,29.03,29.03,28.85,28.91,1772469,DRE
2017-11-21,28.98,29.3,28.93,29.3,1526853,DRE
2017-11-22,29.19,29.325,29.16,29.22,1649800,DRE
2017-11-24,29.34,29.34,29.13,29.15,596909,DRE
2017-11-27,29.22,29.31,29.01,29.08,1511815,DRE
2017-11-28,29.41,29.41,28.845,29.0,2164124,DRE
2017-11-29,28.99,29.01,28.57,28.65,2421085,DRE
2017-11-30,28.0,28.34,27.92,28.13,3515231,DRE
2017-12-01,28.15,28.59,27.87,28.28,3739920,DRE
2017-12-04,28.25,28.38,27.82,27.85,2194497,DRE
2017-12-05,27.81,27.8556,27.33,27.36,2178002,DRE
2017-12-06,27.36,27.43,27.16,27.38,1686176,DRE
2017-12-07,27.41,27.81,27.34,27.78,2021115,DRE
2017-12-08,28.01,28.01,27.845,27.91,1915963,DRE
2017-12-11,27.89,27.9199,27.6,27.71,2150799,DRE
2017-12-12,27.66,28.0775,27.57,27.81,1865982,DRE
2017-12-13,27.76,27.93,27.57,27.72,2439867,DRE
2017-12-14,27.78,27.94,27.66,27.81,2092036,DRE
2017-12-15,27.87,27.9,27.5,27.82,5934758,DRE
2017-12-18,27.8,28.075,27.74,27.85,2168472,DRE
2017-12-19,27.79,28.0,27.255,27.27,3256173,DRE
2017-12-20,27.29,27.47,26.99,27.02,2674919,DRE
2017-12-21,27.02,27.11,26.77,26.79,1846980,DRE
2017-12-22,26.73,26.93,26.65,26.86,2044978,DRE
2017-12-26,26.83,26.99,26.76,26.92,935273,DRE
2017-12-27,27.02,27.13,26.89,27.12,1323907,DRE
2017-12-28,27.1,27.3,26.975,27.3,1587085,DRE
2017-12-29,27.38,27.38,27.105,27.21,1644129,DRE
2018-01-02,27.24,27.3,26.84,26.89,2795191,DRE
2018-01-03,26.64,26.89,26.204,26.81,1993263,DRE
2018-01-04,26.7,26.8,26.28,26.3,2086984,DRE
2018-01-05,26.33,26.49,26.3,26.46,1891799,DRE
2018-01-08,26.41,26.595,26.37,26.48,2072358,DRE
2018-01-09,26.5,26.55,26.21,26.23,2304392,DRE
2018-01-10,26.22,26.23,25.82,25.87,1776399,DRE
2018-01-11,25.87,25.96,25.6,25.63,1803533,DRE
2018-01-12,25.61,25.8,25.46,25.71,2352922,DRE
2018-01-16,25.81,26.18,25.75,25.8,2908054,DRE
2018-01-17,25.87,26.06,25.745,26.03,2151714,DRE
2018-01-18,25.98,25.98,25.39,25.39,4777981,DRE
2018-01-19,25.4,25.67,25.38,25.64,2597945,DRE
2018-01-22,25.7,26.02,25.61,25.98,2717306,DRE
2018-01-23,26.11,26.23,25.96,26.2,2629899,DRE
2018-01-24,26.16,26.19,25.88,26.02,2338662,DRE
2018-01-25,26.04,26.08,25.74,26.01,2140196,DRE
2018-01-26,26.07,26.15,25.88,26.09,1815507,DRE
2018-01-29,25.97,26.06,25.735,25.79,2258299,DRE
2018-01-30,25.75,25.88,25.58,25.7,2592250,DRE
2018-01-31,25.73,26.41,25.71,26.41,4782662,DRE
2018-02-01,26.68,27.4,26.24,26.97,5143446,DRE
2018-02-02,26.74,26.95,26.34,26.78,3895970,DRE
2018-02-05,26.65,26.91,25.59,25.61,4629036,DRE
2018-02-06,25.21,25.73,24.95,25.52,4570425,DRE
2018-02-07,25.43,25.91,25.3,25.37,2988419,DRE
2013-02-08,47.41,47.41,46.984,47.36,1417982,DRI
2013-02-11,47.31,47.5,46.97,47.08,1365607,DRI
2013-02-12,47.0,47.03,46.47,46.81,1330572,DRI
2013-02-13,46.33,46.4,45.55,45.86,2659106,DRI
2013-02-14,45.78,45.91,45.37,45.52,1562751,DRI
2013-02-15,45.5,45.98,45.06,45.15,1964151,DRI
2013-02-19,45.3,45.85,45.05,45.25,2147274,DRI
2013-02-20,45.32,45.73,44.8,44.85,2196323,DRI
2013-02-21,44.83,45.2999,44.11,44.74,3913555,DRI
2013-02-22,45.13,46.65,45.06,46.23,7661613,DRI
2013-02-25,46.21,46.549,45.23,45.25,3423748,DRI
2013-02-26,44.89,46.0,44.81,45.79,2761882,DRI
2013-02-27,46.21,47.12,46.08,46.83,2252524,DRI
2013-02-28,46.83,46.84,46.17,46.27,2118331,DRI
2013-03-01,45.94,46.21,45.43,46.18,3374496,DRI
2013-03-04,46.18,46.65,46.16,46.27,1845382,DRI
2013-03-05,46.5,46.76,46.34,46.62,1153914,DRI
2013-03-06,46.65,47.4599,46.65,47.26,2039628,DRI
2013-03-07,47.26,47.54,46.865,47.48,1713083,DRI
2013-03-08,47.69,47.7,46.93,47.33,1368728,DRI
2013-03-11,47.18,47.67,47.06,47.59,1247725,DRI
2013-03-12,47.63,47.97,47.55,47.93,1454059,DRI
2013-03-13,47.91,49.17,47.91,49.01,2592604,DRI
2013-03-14,49.02,49.13,48.645,48.88,1117736,DRI
2013-03-15,48.64,49.53,48.63,49.37,2078690,DRI
2013-03-18,48.95,49.124,48.54,48.88,1206364,DRI
2013-03-19,48.9,49.0,48.43,48.66,961730,DRI
2013-03-20,48.77,49.17,48.45,48.74,1393704,DRI
2013-03-21,48.56,49.045,48.32,48.96,2046118,DRI
2013-03-22,48.8,49.87,48.66,49.62,2342200,DRI
2013-03-25,50.21,50.91,49.9,50.38,2638568,DRI
2013-03-26,50.46,50.69,50.01,50.69,1655330,DRI
2013-03-27,50.5,50.72,50.12,50.66,870835,DRI
2013-03-28,50.59,51.86,50.55,51.68,2047675,DRI
2013-04-01,51.74,51.74,50.84,50.9,1682836,DRI
2013-04-02,51.17,51.5,51.11,51.33,1670613,DRI
2013-04-03,51.52,52.0,50.5,50.61,1694676,DRI
2013-04-04,50.82,51.3575,50.805,51.08,3553922,DRI
2013-04-05,50.57,50.7,49.93,50.54,3344556,DRI
2013-04-08,49.99,50.25,49.495,49.9,1408588,DRI
2013-04-09,49.93,50.21,48.66,49.1,3729258,DRI
2013-04-10,49.34,50.36,49.24,50.17,2014838,DRI
2013-04-11,50.09,50.55,49.63,49.83,2192406,DRI
2013-04-12,49.73,50.39,49.6935,50.26,1465238,DRI
2013-04-15,50.12,50.47,48.68,48.81,1592132,DRI
2013-04-16,49.22,49.57,48.76,49.44,1624653,DRI
2013-04-17,49.1,49.24,48.37,48.77,1111200,DRI
2013-04-18,48.86,49.03,48.25,48.83,1300469,DRI
2013-04-19,49.08,49.17,48.68,48.89,830626,DRI
2013-04-22,49.0,49.18,48.481,49.06,1079686,DRI
2013-04-23,49.23,50.21,49.07,49.88,2050138,DRI
2013-04-24,50.05,50.7,49.95,50.35,2098614,DRI
2013-04-25,50.78,51.4,50.65,50.97,1741584,DRI
2013-04-26,50.82,51.34,50.73,50.99,1054666,DRI
2013-04-29,51.15,51.15,50.701,50.88,1020564,DRI
2013-04-30,51.3,51.63,51.01,51.63,1902581,DRI
2013-05-01,51.43,51.96,51.38,51.69,1685642,DRI
2013-05-02,51.69,52.4899,51.47,52.33,1752156,DRI
2013-05-03,52.5,53.3,52.41,52.82,1616469,DRI
2013-05-06,52.75,53.2,52.66,52.91,722243,DRI
2013-05-07,53.03,53.27,52.69,53.16,735045,DRI
2013-05-08,53.0,53.31,52.745,53.31,908339,DRI
2013-05-09,53.41,53.43,52.68,52.99,709264,DRI
2013-05-10,53.04,53.71,53.04,53.56,682703,DRI
2013-05-13,53.48,53.74,53.07,53.16,940493,DRI
2013-05-14,53.23,53.8,52.85,53.76,901279,DRI
2013-05-15,53.64,54.21,53.61,53.91,996334,DRI
2013-05-16,53.75,53.75,52.76,52.78,1470651,DRI
2013-05-17,52.83,53.43,52.71,53.43,1121584,DRI
2013-05-20,53.44,53.75,53.13,53.45,601768,DRI
2013-05-21,53.56,53.74,53.35,53.65,829174,DRI
2013-05-22,53.57,53.77,52.49,52.62,1207227,DRI
2013-05-23,52.25,53.239,52.07,53.22,709990,DRI
2013-05-24,52.72,52.998,52.5,52.83,1001685,DRI
2013-05-28,53.25,53.6,53.01,53.33,744883,DRI
2013-05-29,53.03,53.3199,52.81,52.91,933416,DRI
2013-05-30,53.07,53.22,52.4,52.48,754907,DRI
2013-05-31,52.44,52.87,51.79,51.8,984519,DRI
2013-06-03,51.91,52.61,51.895,52.56,879435,DRI
2013-06-04,52.73,53.91,52.73,53.28,1484584,DRI
2013-06-05,53.19,53.19,52.45,52.74,1069757,DRI
2013-06-06,52.72,53.35,52.579,53.31,928873,DRI
2013-06-07,53.54,54.33,53.39,54.23,922499,DRI
2013-06-10,54.56,55.25,54.211,54.66,891248,DRI
2013-06-11,54.29,54.81,54.06,54.23,966122,DRI
2013-06-12,54.27,54.295,52.08,52.67,2670873,DRI
2013-06-13,52.71,53.495,52.44,53.28,1285803,DRI
2013-06-14,53.21,53.36,52.47,52.54,874808,DRI
2013-06-17,52.94,53.15,52.465,52.77,1282749,DRI
2013-06-18,52.75,53.32,52.62,53.13,1574492,DRI
2013-06-19,53.27,53.65,52.56,52.62,1593240,DRI
2013-06-20,52.41,52.64,50.98,51.23,2439045,DRI
2013-06-21,50.94,51.0,48.78,50.12,5735459,DRI
2013-06-24,49.48,49.56,48.4305,49.03,3396725,DRI
2013-06-25,49.48,49.5425,48.7,49.07,3022575,DRI
2013-06-26,49.4,49.93,49.21,49.55,1256628,DRI
2013-06-27,49.93,50.29,49.32,49.41,1579862,DRI
2013-06-28,49.4,50.729,49.11,50.48,3480211,DRI
2013-07-01,50.73,51.28,50.51,50.64,1648275,DRI
2013-07-02,50.63,51.19,50.53,50.91,1408307,DRI
2013-07-03,50.63,51.1,50.34,50.96,673031,DRI
2013-07-05,51.34,51.46,50.84,51.33,649141,DRI
2013-07-08,51.1,51.9,51.1,51.72,1411139,DRI
2013-07-09,52.01,52.24,51.75,51.89,827657,DRI
2013-07-10,51.81,51.89,50.53,50.95,1608759,DRI
2013-07-11,51.37,51.5,50.3,50.55,1553259,DRI
2013-07-12,50.59,50.86,50.32,50.43,1523574,DRI
2013-07-15,50.3,51.18,50.3,51.15,1592226,DRI
2013-07-16,50.75,51.08,50.08,50.34,1050321,DRI
2013-07-17,50.4,50.58,49.39,49.56,1243195,DRI
2013-07-18,49.8,50.11,49.8,50.07,1349840,DRI
2013-07-19,50.15,50.19,49.45,49.49,1101803,DRI
2013-07-22,49.46,49.69,49.14,49.22,1177255,DRI
2013-07-23,49.44,49.5,49.06,49.21,1148415,DRI
2013-07-24,49.21,49.32,48.15,48.38,1388961,DRI
2013-07-25,48.15,48.41,47.763,48.39,1393090,DRI
2013-07-26,48.19,48.95,48.16,48.93,1734377,DRI
2013-07-29,49.0,49.329,48.81,49.02,994570,DRI
2013-07-30,49.13,49.34,48.89,49.02,1027709,DRI
2013-07-31,49.02,49.62,48.97,49.05,1320129,DRI
2013-08-01,49.38,49.94,49.32,49.56,1380084,DRI
2013-08-02,49.7,49.97,49.34,49.88,1067109,DRI
2013-08-05,49.7,49.83,49.11,49.62,998144,DRI
2013-08-06,49.64,50.15,49.19,49.25,1432686,DRI
2013-08-07,49.23,49.99,49.15,49.68,910865,DRI
2013-08-08,49.86,49.98,49.47,49.54,733123,DRI
2013-08-09,49.55,49.97,49.42,49.56,881146,DRI
2013-08-12,49.38,49.55,49.06,49.26,1078335,DRI
2013-08-13,49.18,49.22,48.71,49.14,854518,DRI
2013-08-14,48.99,49.0499,48.555,48.76,1095520,DRI
2013-08-15,48.4,48.48,47.67,47.84,1531181,DRI
2013-08-16,47.81,48.1,47.6,47.91,1072358,DRI
2013-08-19,47.92,48.05,47.51,47.65,1069091,DRI
2013-08-20,47.72,48.47,47.6,47.84,2582608,DRI
2013-08-21,47.5,47.96,46.69,46.93,1931262,DRI
2013-08-22,47.16,47.63,47.05,47.27,1272900,DRI
2013-08-23,47.25,47.48,46.62,47.01,1883289,DRI
2013-08-26,47.16,47.377,46.86,46.93,873051,DRI
2013-08-27,46.57,46.87,46.31,46.46,1393805,DRI
2013-08-28,46.35,46.85,46.11,46.36,1075610,DRI
2013-08-29,46.39,46.7744,46.33,46.55,790030,DRI
2013-08-30,46.26,46.45,46.0,46.21,1073236,DRI
2013-09-03,46.74,46.89,45.71,46.21,1516331,DRI
2013-09-04,46.19,46.91,46.03,46.77,1376804,DRI
2013-09-05,46.72,47.194,46.71,46.86,1063542,DRI
2013-09-06,47.38,47.9,46.91,47.45,1720162,DRI
2013-09-09,47.51,47.92,47.51,47.65,996874,DRI
2013-09-10,47.85,48.0799,47.68,47.86,835095,DRI
2013-09-11,47.94,48.43,47.81,48.43,666744,DRI
2013-09-12,48.39,48.79,48.0522,48.21,964407,DRI
2013-09-13,48.31,48.55,47.785,48.37,1044391,DRI
2013-09-16,48.81,49.26,48.7,48.85,1943011,DRI
2013-09-17,48.79,49.85,48.76,49.58,1534515,DRI
2013-09-18,49.5,49.81,49.15,49.81,1112118,DRI
2013-09-19,49.78,49.8,48.92,49.3,1851109,DRI
2013-09-20,47.47,47.83,45.72,45.78,6344365,DRI
2013-09-23,45.81,46.31,44.78,46.26,3698831,DRI
2013-09-24,46.36,46.58,46.05,46.42,2124658,DRI
2013-09-25,46.41,46.445,45.98,46.0,1955822,DRI
2013-09-26,46.1,46.44,45.76,46.44,1680798,DRI
2013-09-27,46.21,46.75,46.17,46.7,1407856,DRI
2013-09-30,46.3,46.58,46.05,46.29,1335849,DRI
2013-10-01,46.32,46.9,46.31,46.86,1386410,DRI
2013-10-02,46.44,46.62,46.13,46.57,1252883,DRI
2013-10-03,46.39,46.45,45.43,45.95,2134516,DRI
2013-10-04,46.01,46.72,45.93,46.72,4868901,DRI
2013-10-07,46.37,46.49,45.855,45.89,3979368,DRI
2013-10-08,46.29,46.9,45.97,46.28,2723549,DRI
2013-10-09,46.25,51.17,45.6848,49.57,12582882,DRI
2013-10-10,49.48,49.89,48.78,49.78,3434264,DRI
2013-10-11,49.59,50.51,49.26,50.5,2841769,DRI
2013-10-14,50.18,51.05,50.01,50.96,2510083,DRI
2013-10-15,50.78,51.43,50.58,51.01,4721366,DRI
2013-10-16,51.24,51.31,50.47,50.66,3578901,DRI
2013-10-17,50.55,52.74,49.68,51.8,5510988,DRI
2013-10-18,52.07,52.32,51.82,52.07,1806138,DRI
2013-10-21,51.97,52.1,51.775,52.07,1205934,DRI
2013-10-22,52.1,52.23,51.87,51.95,1033966,DRI
2013-10-23,51.67,51.88,50.91,51.04,1728633,DRI
2013-10-24,51.01,51.55,50.85,51.49,1169444,DRI
2013-10-25,51.62,51.74,51.15,51.7,942831,DRI
2013-10-28,51.79,51.79,51.26,51.53,1155791,DRI
2013-10-29,51.86,52.63,51.74,52.6,1633565,DRI
2013-10-30,52.67,52.7,52.04,52.23,738331,DRI
2013-10-31,52.12,52.149,51.39,51.53,984865,DRI
2013-11-01,51.64,51.74,51.125,51.48,931734,DRI
2013-11-04,51.57,52.02,51.52,51.99,943861,DRI
2013-11-05,51.97,52.97,51.77,52.96,1471561,DRI
2013-11-06,53.0,53.22,52.69,53.06,957576,DRI
2013-11-07,53.01,53.13,52.005,52.14,1184958,DRI
2013-11-08,52.14,52.3215,51.91,52.16,831071,DRI
2013-11-11,52.12,52.5,51.84,52.15,1013476,DRI
2013-11-12,51.86,52.15,51.67,51.92,1168292,DRI
2013-11-13,51.52,52.33,51.43,52.21,972264,DRI
2013-11-14,52.19,52.76,52.1201,52.66,718771,DRI
2013-11-15,52.68,53.88,52.535,53.5,1612182,DRI
2013-11-18,53.52,53.69,52.9,53.15,1072926,DRI
2013-11-19,52.99,53.189,52.39,52.76,1423183,DRI
2013-11-20,52.79,53.42,52.71,52.96,1287548,DRI
2013-11-21,53.25,53.79,52.71,53.57,1137844,DRI
2013-11-22,53.5,53.99,53.32,53.87,795029,DRI
2013-11-25,54.06,54.0825,53.5,53.52,627043,DRI
2013-11-26,53.42,53.67,53.175,53.23,1005331,DRI
2013-11-27,53.18,53.72,53.06,53.49,1103379,DRI
2013-11-29,53.57,53.63,53.08,53.33,455885,DRI
2013-12-02,53.19,53.42,52.58,52.91,1668855,DRI
2013-12-03,52.56,52.72,51.81,52.2,1142534,DRI
2013-12-04,52.09,52.48,51.8522,52.22,1374103,DRI
2013-12-05,52.24,52.49,51.94,52.06,734783,DRI
2013-12-06,52.45,52.75,52.38,52.48,1029362,DRI
2013-12-09,52.43,52.6804,52.08,52.28,1119303,DRI
2013-12-10,52.21,52.38,51.716,51.83,994363,DRI
2013-12-11,51.76,51.98,51.1601,51.47,2151229,DRI
2013-12-12,51.51,51.67,50.69,51.38,1077984,DRI
2013-12-13,51.58,51.72,51.32,51.63,1085172,DRI
2013-12-16,51.74,52.75,51.7,52.29,1915522,DRI
2013-12-17,52.25,53.0,51.96,52.33,1639711,DRI
2013-12-18,52.46,52.93,52.14,52.92,2040768,DRI
2013-12-19,51.79,51.82,49.35,51.02,14856919,DRI
2013-12-20,50.97,51.09,50.53,51.09,4304989,DRI
2013-12-23,52.0,54.89,51.45,54.35,5619738,DRI
2013-12-24,54.25,54.47,53.99,54.01,1277279,DRI
2013-12-26,54.02,54.41,53.915,54.32,894331,DRI
2013-12-27,54.65,54.85,54.1601,54.33,755672,DRI
2013-12-30,54.28,54.83,54.08,54.47,967138,DRI
2013-12-31,54.46,54.7,54.16,54.37,719525,DRI
2014-01-02,54.18,54.34,53.295,53.32,1782716,DRI
2014-01-03,53.23,53.5,52.825,53.01,1824586,DRI
2014-01-06,52.57,52.68,51.66,52.01,2244802,DRI
2014-01-07,52.29,52.85,52.29,52.58,1480372,DRI
2014-01-08,51.58,52.045,51.3,51.61,1867490,DRI
2014-01-09,51.55,51.77,51.18,51.34,805996,DRI
2014-01-10,51.59,52.351,51.52,52.12,1329201,DRI
2014-01-13,52.05,52.12,50.72,50.83,1116631,DRI
2014-01-14,50.94,51.32,50.74,51.16,914289,DRI
2014-01-15,51.32,51.91,51.08,51.87,1144260,DRI
2014-01-16,51.92,52.8,51.75,52.24,1989946,DRI
2014-01-17,51.9,51.94,50.86,50.96,1100264,DRI
2014-01-21,51.37,51.7,50.4704,50.77,1182701,DRI
2014-01-22,51.26,51.49,50.61,50.88,881268,DRI
2014-01-23,50.49,51.18,50.065,51.09,1282747,DRI
2014-01-24,50.62,51.11,50.095,50.1,1044961,DRI
2014-01-27,50.25,50.72,49.97,50.23,1007711,DRI
2014-01-28,50.23,50.9,50.12,50.16,1122974,DRI
2014-01-29,49.9,50.09,48.88,49.17,1701404,DRI
2014-01-30,49.52,49.7,49.11,49.5,1473576,DRI
2014-01-31,49.06,49.86,48.76,49.44,1185662,DRI
2014-02-03,49.48,49.61,47.25,47.32,1627484,DRI
2014-02-04,47.8,48.02,47.46,47.71,1530430,DRI
2014-02-05,47.43,47.5799,47.045,47.32,1394552,DRI
2014-02-06,47.4,48.19,47.39,47.82,854342,DRI
2014-02-07,48.14,48.3,47.595,48.26,962532,DRI
2014-02-10,48.18,48.93,48.0,48.41,1475005,DRI
2014-02-11,48.41,49.12,48.33,48.83,1032806,DRI
2014-02-12,48.81,49.12,48.43,48.49,774588,DRI
2014-02-13,48.14,48.47,48.01,48.17,1157081,DRI
2014-02-14,48.15,48.55,48.051,48.38,719050,DRI
2014-02-18,49.08,49.15,48.535,49.01,1639730,DRI
2014-02-19,48.86,49.55,48.67,48.96,1216579,DRI
2014-02-20,49.12,50.6399,49.01,50.5,2182510,DRI
2014-02-21,50.6,51.24,50.35,51.01,2043272,DRI
2014-02-24,51.05,51.21,50.5,51.01,1278507,DRI
2014-02-25,51.13,51.25,50.554,50.59,1035545,DRI
2014-02-26,50.79,51.01,49.92,50.0,2174149,DRI
2014-02-27,49.92,50.06,49.58,49.8,2025160,DRI
2014-02-28,49.91,51.12,49.64,51.06,1543037,DRI
2014-03-03,49.18,49.5,48.07,48.33,3783162,DRI
2014-03-04,48.75,48.75,47.99,48.62,2467307,DRI
2014-03-05,48.78,48.78,47.9,47.94,2031324,DRI
2014-03-06,48.21,49.17,48.11,48.91,2361549,DRI
2014-03-07,49.14,50.02,48.9301,49.95,2072817,DRI
2014-03-10,49.96,50.48,49.8,50.08,1302328,DRI
2014-03-11,50.24,50.52,50.0,50.15,1066967,DRI
2014-03-12,49.87,50.43,49.52,50.33,1155736,DRI
2014-03-13,50.53,50.67,48.59,49.01,2816739,DRI
2014-03-14,48.9,49.61,48.9,49.22,1233285,DRI
2014-03-17,49.53,50.1,49.28,49.7,991314,DRI
2014-03-18,49.7,49.85,49.42,49.47,700117,DRI
2014-03-19,49.48,49.76,48.76,49.08,968166,DRI
2014-03-20,49.05,49.66,48.865,49.3,1334258,DRI
2014-03-21,50.0,50.94,49.52,50.66,2858287,DRI
2014-03-24,50.75,50.89,49.72,50.68,2415844,DRI
2014-03-25,50.92,50.95,50.29,50.71,1473002,DRI
2014-03-26,50.75,50.99,50.68,50.81,1179700,DRI
2014-03-27,50.83,50.92,50.0,50.19,1159156,DRI
2014-03-28,50.32,50.83,50.11,50.62,741196,DRI
2014-03-31,50.91,50.988,50.63,50.76,865024,DRI
2014-04-01,50.95,51.9399,50.8,51.48,1845044,DRI
2014-04-02,51.56,52.13,51.412,52.09,1018297,DRI
2014-04-03,52.13,52.2,51.66,51.97,763687,DRI
2014-04-04,52.0,52.5,51.1775,51.24,926511,DRI
2014-04-07,51.12,51.29,50.37,50.47,1018732,DRI
2014-04-08,49.89,50.11,49.51,49.67,1094498,DRI
2014-04-09,49.78,50.3,49.52,50.29,732202,DRI
2014-04-10,50.3,51.07,49.43,49.43,1151445,DRI
2014-04-11,49.2,49.47,48.44,48.46,1367935,DRI
2014-04-14,48.66,49.65,48.57,49.32,1328935,DRI
2014-04-15,49.32,49.57,48.32,48.4,1761332,DRI
2014-04-16,48.89,49.15,48.27,49.14,1287680,DRI
2014-04-17,49.24,49.36,48.245,48.47,1471188,DRI
2014-04-21,48.47,48.47,47.83,48.19,1031414,DRI
2014-04-22,48.32,50.14,48.12,49.87,2741708,DRI
2014-04-23,49.62,50.85,49.39,50.3,1745393,DRI
2014-04-24,50.55,50.56,49.98,50.11,883122,DRI
2014-04-25,49.88,50.07,49.54,49.92,851485,DRI
2014-04-28,50.17,50.4372,49.37,49.86,678989,DRI
2014-04-29,50.17,50.2605,49.71,50.21,873140,DRI
2014-04-30,49.99,50.05,49.556,49.71,998180,DRI
2014-05-01,49.72,49.81,49.46,49.63,728241,DRI
2014-05-02,49.78,50.24,49.61,49.67,741968,DRI
2014-05-05,49.38,49.64,48.91,49.11,746580,DRI
2014-05-06,49.03,49.49,48.96,49.23,708488,DRI
2014-05-07,49.38,49.415,49.041,49.2,1331843,DRI
2014-05-08,49.22,49.75,49.185,49.38,791601,DRI
2014-05-09,49.38,49.82,49.24,49.73,1092265,DRI
2014-05-12,50.02,50.69,49.99,50.6,1049117,DRI
2014-05-13,50.62,51.0,50.55,50.86,980797,DRI
2014-05-14,50.8,50.9899,50.17,50.47,873916,DRI
2014-05-15,50.3,50.8,49.98,50.69,2139010,DRI
2014-05-16,49.42,49.61,48.28,48.49,4737422,DRI
2014-05-19,48.38,49.069,48.11,48.98,2479741,DRI
2014-05-20,48.68,49.0,47.92,47.98,2109142,DRI
2014-05-21,48.09,48.83,48.0,48.69,1385199,DRI
2014-05-22,48.65,49.71,48.41,49.51,1083003,DRI
2014-05-23,49.44,49.8,49.38,49.55,926267,DRI
2014-05-27,49.71,50.04,49.58,49.75,1156025,DRI
2014-05-28,49.77,50.45,49.66,50.18,651494,DRI
2014-05-29,50.46,50.46,49.77,49.88,678526,DRI
2014-05-30,49.8,50.16,49.6,50.12,858940,DRI
2014-06-02,50.16,50.69,49.92,50.64,907446,DRI
2014-06-03,50.44,50.44,49.762,50.24,1040154,DRI
2014-06-04,50.12,50.2,49.79,50.09,835258,DRI
2014-06-05,50.17,50.94,49.908,50.71,700297,DRI
2014-06-06,50.8,51.2,50.65,51.09,665954,DRI
2014-06-09,51.06,51.21,50.81,50.91,767489,DRI
2014-06-10,50.79,50.91,49.91,50.36,990074,DRI
2014-06-11,50.29,50.49,50.1,50.39,564580,DRI
2014-06-12,50.2,50.34,48.995,49.33,1290454,DRI
2014-06-13,49.33,49.79,49.14,49.68,716781,DRI
2014-06-16,49.54,50.14,49.47,49.96,765812,DRI
2014-06-17,49.85,49.9365,49.4,49.59,767418,DRI
2014-06-18,49.35,49.77,49.07,49.72,736860,DRI
2014-06-19,49.89,50.17,49.29,49.52,1450527,DRI
2014-06-20,47.53,48.53,47.28,47.58,5629683,DRI
2014-06-23,47.4,47.78,46.53,47.76,2395903,DRI
2014-06-24,47.53,47.53,46.71,46.77,1450456,DRI
2014-06-25,46.69,46.71,46.465,46.57,2320786,DRI
2014-06-26,46.56,46.98,46.3,46.89,1592762,DRI
2014-06-27,46.77,46.94,46.52,46.66,2286985,DRI
2014-06-30,46.64,46.77,46.11,46.27,1718893,DRI
2014-07-01,46.48,46.64,46.17,46.22,2046172,DRI
2014-07-02,46.1,46.35,46.05,46.26,1205056,DRI
2014-07-03,46.3,46.4899,46.272,46.32,528296,DRI
2014-07-07,46.27,46.32,45.8,46.11,1708899,DRI
2014-07-08,45.5,45.58,45.2142,45.35,1647458,DRI
2014-07-09,45.44,45.81,45.32,45.63,2182377,DRI
2014-07-10,45.16,45.35,44.655,44.76,1973473,DRI
2014-07-11,44.73,44.73,44.2,44.44,1786321,DRI
2014-07-14,44.58,44.67,44.26,44.37,1639336,DRI
2014-07-15,44.34,44.48,43.63,44.08,2465231,DRI
2014-07-16,44.13,44.26,43.79,43.89,1669671,DRI
2014-07-17,43.75,43.91,43.56,43.76,1641682,DRI
2014-07-18,43.78,44.62,43.75,44.38,1604849,DRI
2014-07-21,44.23,44.34,43.77,44.02,1814541,DRI
2014-07-22,44.28,44.45,44.06,44.22,1361360,DRI
2014-07-23,44.21,44.57,44.01,44.49,1731867,DRI
2014-07-24,44.46,45.41,44.25,45.29,1959192,DRI
2014-07-25,45.25,45.33,44.63,44.66,997098,DRI
2014-07-28,44.63,45.105,44.54,44.92,1315498,DRI
2014-07-29,46.31,46.99,46.14,46.88,4167772,DRI
2014-07-30,46.87,46.99,46.1,46.31,1916329,DRI
2014-07-31,46.74,46.9,46.31,46.75,3091359,DRI
2014-08-01,46.74,47.94,46.67,47.86,2857113,DRI
2014-08-04,46.74,47.94,46.67,47.86,2857213,DRI
2014-08-05,47.61,48.4,47.21,47.29,1854160,DRI
2014-08-06,46.87,47.41,46.86,46.92,1739640,DRI
2014-08-07,47.28,47.427,46.67,46.79,3785090,DRI
2014-08-08,46.71,47.32,46.71,47.21,1635398,DRI
2014-08-11,47.25,47.32,46.71,46.85,1749245,DRI
2014-08-12,46.325,46.68,46.09,46.36,1673363,DRI
2014-08-13,46.38,46.88,46.16,46.79,1355502,DRI
2014-08-14,46.82,47.42,46.76,47.09,883762,DRI
2014-08-15,47.23,47.27,46.03,46.37,1309840,DRI
2014-08-18,46.69,47.255,46.67,47.21,1280847,DRI
2014-08-19,47.37,47.72,47.28,47.53,741499,DRI
2014-08-20,47.41,47.98,47.27,47.43,1684905,DRI
2014-08-21,47.51,47.64,47.3601,47.45,1041582,DRI
2014-08-22,47.54,47.71,47.43,47.57,1469066,DRI
2014-08-25,47.77,47.91,47.36,47.55,858892,DRI
2014-08-26,47.42,47.83,47.38,47.61,1203580,DRI
2014-08-27,47.75,47.78,47.42,47.45,1105582,DRI
2014-08-28,47.13,47.54,46.91,47.15,952625,DRI
2014-08-29,47.12,47.52,47.01,47.32,1324210,DRI
2014-09-02,47.31,48.93,47.31,47.75,2276643,DRI
2014-09-03,47.96,48.0,47.4,47.6,857322,DRI
2014-09-04,47.51,48.087,47.49,47.83,1596454,DRI
2014-09-05,47.81,48.08,47.59,48.07,1120289,DRI
2014-09-08,47.85,48.64,47.81,48.03,2421262,DRI
2014-09-09,48.03,48.14,47.61,47.78,1071708,DRI
2014-09-10,47.72,47.88,47.33,47.77,1034305,DRI
2014-09-11,47.77,48.36,47.55,48.29,1899246,DRI
2014-09-12,48.96,49.43,47.28,47.58,3594202,DRI
2014-09-15,48.06,49.95,47.82,49.94,4000806,DRI
2014-09-16,49.83,49.97,49.391,49.54,1749923,DRI
2014-09-17,49.51,49.99,49.5,49.79,1703459,DRI
2014-09-18,49.78,50.39,49.43,50.35,1646025,DRI
2014-09-19,50.76,51.35,50.73,51.19,2597576,DRI
2014-09-22,50.97,51.17,50.37,50.47,1371971,DRI
2014-09-23,50.54,50.62,50.05,50.35,1991986,DRI
2014-09-24,50.46,51.81,50.44,51.73,2560115,DRI
2014-09-25,51.55,51.72,51.21,51.28,1229941,DRI
2014-09-26,51.23,52.11,51.17,51.9,1596962,DRI
2014-09-29,51.61,52.11,51.44,52.0,1684858,DRI
2014-09-30,52.03,52.14,51.25,51.46,1713656,DRI
2014-10-01,51.32,51.44,50.67,50.95,2148030,DRI
2014-10-02,51.3,51.9,51.15,51.48,1842660,DRI
2014-10-03,51.88,51.99,51.58,51.59,1681834,DRI
2014-10-06,51.64,51.71,51.02,51.05,1831848,DRI
2014-10-07,50.7,50.94,50.05,50.07,2022609,DRI
2014-10-08,49.71,50.1,49.235,49.99,2129004,DRI
2014-10-09,49.62,50.29,49.17,49.27,1939811,DRI
2014-10-10,49.29,50.52,48.34,48.37,2849834,DRI
2014-10-13,48.02,48.02,47.06,47.08,3233004,DRI
2014-10-14,47.36,48.63,47.36,48.13,2099962,DRI
2014-10-15,47.16,48.49,46.7,48.24,2627930,DRI
2014-10-16,47.62,48.73,47.53,48.36,2129387,DRI
2014-10-17,48.63,49.21,48.32,48.68,1709063,DRI
2014-10-20,48.61,49.12,48.42,49.11,1313232,DRI
2014-10-21,49.03,49.6,48.63,49.42,1241176,DRI
2014-10-22,49.41,49.88,49.41,49.52,1176558,DRI
2014-10-23,50.0,50.6,49.81,50.3,2011719,DRI
2014-10-24,50.29,51.08,50.2675,51.05,1781529,DRI
2014-10-27,51.02,51.56,51.02,51.42,2353865,DRI
2014-10-28,51.57,52.53,51.57,52.03,2432603,DRI
2014-10-29,51.86,51.98,50.44,50.94,4628261,DRI
2014-10-30,50.74,51.399,48.91,51.18,1343989,DRI
2014-10-31,51.77,51.809,51.45,51.78,1395676,DRI
2014-11-03,51.81,52.0925,51.495,51.98,1209569,DRI
2014-11-04,52.0,52.78,51.99,52.73,1258161,DRI
2014-11-05,52.95,53.16,52.55,52.69,1302945,DRI
2014-11-06,52.5,53.23,52.44,53.1,1268558,DRI
2014-11-07,53.4,53.81,53.1,53.5,1495984,DRI
2014-11-10,53.41,54.32,53.23,54.31,1917193,DRI
2014-11-11,54.85,55.84,54.85,55.72,3773717,DRI
2014-11-12,55.58,56.6598,55.54,56.36,2394154,DRI
2014-11-13,56.52,56.8499,56.024,56.3,1812704,DRI
2014-11-14,56.31,56.68,55.83,55.9,1393910,DRI
2014-11-17,55.86,55.97,55.43,55.43,1279528,DRI
2014-11-18,55.42,55.69,55.3184,55.57,1570724,DRI
2014-11-19,55.41,55.9,55.4,55.61,1212383,DRI
2014-11-20,55.36,56.09,55.36,55.79,1197011,DRI
2014-11-21,56.28,56.35,55.81,55.85,1070683,DRI
2014-11-24,56.0,56.405,55.84,56.36,1491325,DRI
2014-11-25,56.37,56.65,54.96,54.99,3017677,DRI
2014-11-26,55.07,55.9,54.99,55.86,916255,DRI
2014-11-28,56.23,57.21,56.17,56.99,682838,DRI
2014-12-01,56.89,57.95,56.8,57.52,1991413,DRI
2014-12-02,57.79,58.25,57.46,57.53,1157100,DRI
2014-12-03,57.27,58.285,57.17,58.11,1819495,DRI
2014-12-04,58.16,58.34,57.74,57.85,1045598,DRI
2014-12-05,57.93,58.55,57.93,58.52,743696,DRI
2014-12-08,58.45,58.9,58.15,58.57,1285261,DRI
2014-12-09,57.91,58.2906,57.54,57.9,1279204,DRI
2014-12-10,57.74,58.8,57.47,57.5,1264983,DRI
2014-12-11,57.87,58.36,57.72,57.83,1636631,DRI
2014-12-12,57.58,58.29,57.18,57.38,1821670,DRI
2014-12-15,58.16,58.8699,57.08,57.2,2562303,DRI
2014-12-16,56.98,57.1,55.82,55.91,2255046,DRI
2014-12-17,57.87,58.34,55.95,57.08,5111382,DRI
2014-12-18,57.5,57.73,57.135,57.72,1928600,DRI
2014-12-19,57.84,57.99,57.29,57.37,2688916,DRI
2014-12-22,57.55,58.73,57.55,58.63,1200363,DRI
2014-12-23,58.77,58.9889,58.45,58.51,608986,DRI
2014-12-24,58.57,58.7899,58.35,58.42,319717,DRI
2014-12-26,58.45,58.9275,58.25,58.4,431734,DRI
2014-12-29,58.25,59.0,58.08,58.85,618123,DRI
2014-12-30,58.69,59.25,58.64,58.79,604812,DRI
2014-12-31,59.12,59.59,58.6,58.63,758180,DRI
2015-01-02,59.0,59.46,58.13,58.42,1039359,DRI
2015-01-05,58.28,58.52,57.7901,57.99,935313,DRI
2015-01-06,58.94,59.27,57.55,58.19,1513538,DRI
2015-01-07,58.03,60.24,57.63,60.19,2694378,DRI
2015-01-08,60.78,61.19,60.42,61.14,1797336,DRI
2015-01-09,61.07,61.48,59.8,59.89,1543932,DRI
2015-01-12,60.07,60.4,59.57,59.84,1449960,DRI
2015-01-13,60.3,60.5,58.71,59.25,1861885,DRI
2015-01-14,59.32,59.4,58.63,59.28,1481198,DRI
2015-01-15,59.33,59.61,58.65,58.78,1791288,DRI
2015-01-16,58.64,59.26,58.01,59.1,2448084,DRI
2015-01-20,59.49,59.54,58.88,59.25,1242911,DRI
2015-01-21,59.02,59.68,58.96,59.64,1116580,DRI
2015-01-22,59.98,61.005,59.73,60.94,1629435,DRI
2015-01-23,60.99,61.44,60.88,61.22,868355,DRI
2015-01-26,61.24,62.33,61.23,62.17,1410958,DRI
2015-01-27,61.68,62.23,61.3,61.41,1069473,DRI
2015-01-28,61.52,62.09,60.67,60.72,975799,DRI
2015-01-29,61.02,62.225,60.33,62.22,1365540,DRI
2015-01-30,61.66,61.91,60.98,61.38,3061854,DRI
2015-02-02,61.3,61.37,59.21,60.02,1617262,DRI
2015-02-03,60.15,60.82,59.6,60.76,974022,DRI
2015-02-04,60.58,61.32,60.44,60.66,1479200,DRI
2015-02-05,60.92,61.39,60.61,60.98,677427,DRI
2015-02-06,60.97,61.36,60.42,60.65,566008,DRI
2015-02-09,60.16,60.55,59.89,60.17,877543,DRI
2015-02-10,60.57,61.24,59.42,61.05,778975,DRI
2015-02-11,61.12,61.3699,60.46,60.81,605746,DRI
2015-02-12,60.56,61.45,59.93,61.41,1077290,DRI
2015-02-13,61.18,61.755,60.685,61.72,671068,DRI
2015-02-17,61.51,61.75,61.19,61.45,995321,DRI
2015-02-18,61.45,62.31,61.365,62.17,1515687,DRI
2015-02-19,62.17,62.65,62.01,62.32,1154435,DRI
2015-02-20,62.3,62.49,62.036,62.21,997375,DRI
2015-02-23,62.4,62.69,62.23,62.59,705360,DRI
2015-02-24,62.76,63.675,62.321,63.53,1273880,DRI
2015-02-25,63.5,64.49,63.45,64.32,1021859,DRI
2015-02-26,64.4,64.5,64.05,64.38,882714,DRI
2015-02-27,64.43,64.55,63.93,64.0,1112459,DRI
2015-03-02,64.04,64.87,63.88,64.38,932627,DRI
2015-03-03,64.22,64.27,63.53,63.89,555528,DRI
2015-03-04,63.45,63.71,62.85,62.89,946432,DRI
2015-03-05,62.93,64.54,62.93,64.21,1087578,DRI
2015-03-06,63.84,64.0,62.55,62.71,1246285,DRI
2015-03-09,62.8,63.58,62.72,63.36,651342,DRI
2015-03-10,63.08,63.19,62.21,62.47,1217121,DRI
2015-03-11,62.47,62.61,61.69,61.72,1016774,DRI
2015-03-12,62.1,63.69,61.965,63.53,1372352,DRI
2015-03-13,63.61,63.99,62.84,63.1,1050975,DRI
2015-03-16,63.54,64.96,63.53,64.91,1752271,DRI
2015-03-17,64.91,65.595,64.53,65.52,1526329,DRI
2015-03-18,65.52,65.75,64.62,65.19,2020470,DRI
2015-03-19,65.19,65.75,64.86,64.87,1893503,DRI
2015-03-20,67.38,67.74,65.58,66.75,6176494,DRI
2015-03-23,67.75,70.0,67.49,69.22,3743134,DRI
2015-03-24,69.08,70.38,69.08,69.73,2263629,DRI
2015-03-25,69.79,70.0,68.67,68.71,2432541,DRI
2015-03-26,68.32,68.7,67.53,68.26,1796538,DRI
2015-03-27,68.44,69.33,68.09,69.05,1567649,DRI
2015-03-30,69.34,69.93,69.19,69.42,1144980,DRI
2015-03-31,69.44,70.24,69.31,69.34,1998405,DRI
2015-04-01,69.13,69.18,67.359,67.47,1827194,DRI
2015-04-02,67.9,68.02,67.28,67.45,1979925,DRI
2015-04-06,67.16,67.49,66.45,66.55,1361997,DRI
2015-04-07,66.7,66.74,66.01,66.26,2481756,DRI
2015-04-08,65.93,67.53,65.91,67.49,1612744,DRI
2015-04-09,67.22,67.51,66.47,67.18,2235976,DRI
2015-04-10,67.61,69.35,67.59,68.78,2211414,DRI
2015-04-13,68.36,69.435,68.36,68.6,1306099,DRI
2015-04-14,68.49,68.61,67.78,67.9,1372380,DRI
2015-04-15,68.0,68.3,67.04,67.05,1184583,DRI
2015-04-16,67.01,67.34,66.24,66.43,1313347,DRI
2015-04-17,65.96,66.06,64.9,64.94,1672063,DRI
2015-04-20,65.31,65.4939,65.01,65.22,1378624,DRI
2015-04-21,65.22,65.53,64.65,65.29,1354987,DRI
2015-04-22,65.29,65.41,64.84,65.2,1074723,DRI
2015-04-23,65.48,66.0,64.92,65.81,1746056,DRI
2015-04-24,66.07,67.19,65.61,67.01,1264466,DRI
2015-04-27,67.01,67.15,65.85,65.94,1221573,DRI
2015-04-28,65.78,66.38,65.5,66.37,947650,DRI
2015-04-29,65.75,65.76,64.38,64.43,1785016,DRI
2015-04-30,64.13,64.62,63.5,63.77,1476412,DRI
2015-05-01,64.17,64.48,63.87,63.99,1112750,DRI
2015-05-04,64.01,64.34,63.12,63.18,1128167,DRI
2015-05-05,63.13,63.17,61.72,61.75,1521850,DRI
2015-05-06,61.91,62.26,61.305,61.64,1386916,DRI
2015-05-07,61.82,63.37,61.66,63.07,1575230,DRI
2015-05-08,63.59,64.82,63.59,63.96,1200552,DRI
2015-05-11,63.83,64.65,63.8,64.16,1292597,DRI
2015-05-12,63.65,63.97,62.88,63.68,851465,DRI
2015-05-13,63.73,64.11,62.66,62.76,1465518,DRI
2015-05-14,63.13,63.54,62.5601,63.39,946894,DRI
2015-05-15,63.62,63.97,63.48,63.93,657504,DRI
2015-05-18,63.79,64.21,63.54,64.07,613576,DRI
2015-05-19,64.21,65.4,63.9,65.13,1177180,DRI
2015-05-20,65.04,65.04,64.27,64.38,729038,DRI
2015-05-21,64.16,64.67,64.06,64.57,814040,DRI
2015-05-22,64.71,64.91,64.38,64.75,734281,DRI
2015-05-26,64.7,64.83,63.8,64.18,798810,DRI
2015-05-27,64.66,65.5,64.58,64.92,1520546,DRI
2015-05-28,64.92,65.6,64.72,64.94,1988798,DRI
2015-05-29,65.22,65.76,64.65,65.54,3597477,DRI
2015-06-01,65.54,66.04,65.05,65.8,777242,DRI
2015-06-02,65.65,65.85,65.01,65.06,1006559,DRI
2015-06-03,65.23,65.44,64.75,65.32,792399,DRI
2015-06-04,65.17,65.27,64.22,64.39,1291053,DRI
2015-06-05,64.21,64.88,63.68,64.84,699427,DRI
2015-06-08,64.82,65.54,64.53,65.41,874258,DRI
2015-06-09,65.19,65.37,64.76,65.01,953849,DRI
2015-06-10,65.03,67.12,64.91,66.95,1495598,DRI
2015-06-11,67.09,67.61,66.836,67.05,997786,DRI
2015-06-12,67.87,68.436,67.19,68.11,1528429,DRI
2015-06-15,67.67,68.2,66.83,68.13,1077215,DRI
2015-06-16,68.17,68.48,67.79,67.94,812691,DRI
2015-06-17,67.87,68.34,67.8,68.26,853144,DRI
2015-06-18,68.76,69.4,68.54,69.16,987425,DRI
2015-06-19,68.99,69.41,68.61,68.87,1290201,DRI
2015-06-22,69.36,69.5,68.88,69.38,1530706,DRI
2015-06-23,73.04,73.4,69.36,69.39,7588918,DRI
2015-06-24,69.2,71.53,68.94,70.84,3669993,DRI
2015-06-25,71.54,72.075,71.17,71.23,1706722,DRI
2015-06-26,71.6,73.0,71.24,72.96,3065651,DRI
2015-06-29,72.12,72.51,71.16,71.2,2239375,DRI
2015-06-30,71.94,72.0,70.82,71.08,1806363,DRI
2015-07-01,71.69,71.76,70.06,70.22,1997681,DRI
2015-07-02,70.66,70.89,69.915,70.31,1459795,DRI
2015-07-06,70.23,70.73,69.91,70.69,1548825,DRI
2015-07-07,70.87,72.225,70.49,72.1,1671697,DRI
2015-07-08,71.06,71.4804,70.62,70.84,1150594,DRI
2015-07-09,72.2,72.87,71.48,71.56,1916614,DRI
2015-07-10,72.35,72.37,71.62,72.16,649324,DRI
2015-07-13,72.69,72.98,72.22,72.37,1292612,DRI
2015-07-14,72.38,72.52,71.87,72.34,1147063,DRI
2015-07-15,72.43,72.455,71.35,71.39,755762,DRI
2015-07-16,71.7,73.0,71.5,72.95,1375298,DRI
2015-07-17,72.92,72.97,72.32,72.59,753655,DRI
2015-07-20,72.69,73.72,72.6,72.95,1046779,DRI
2015-07-21,72.92,73.1,72.25,73.01,1011158,DRI
2015-07-22,73.12,75.12,73.02,74.59,2445267,DRI
2015-07-23,75.0,75.6,74.462,74.87,1881474,DRI
2015-07-24,75.14,75.14,72.89,73.07,1713165,DRI
2015-07-27,72.95,73.08,72.05,72.31,1204992,DRI
2015-07-28,72.31,72.49,71.78,72.43,1099308,DRI
2015-07-29,72.88,73.68,72.45,73.18,1212184,DRI
2015-07-30,73.08,74.05,72.4,73.8,1094896,DRI
2015-07-31,73.99,74.53,73.33,73.76,1161929,DRI
2015-08-03,73.89,73.9599,73.14,73.91,1045222,DRI
2015-08-04,73.91,74.03,73.47,73.99,909613,DRI
2015-08-05,74.12,75.49,74.12,74.91,1160078,DRI
2015-08-06,74.34,74.82,70.23,70.8,2769222,DRI
2015-08-07,70.9,71.85,70.0,71.77,1431688,DRI
2015-08-10,72.17,72.58,71.01,71.11,754399,DRI
2015-08-11,70.62,71.3,70.32,70.97,1139102,DRI
2015-08-12,70.34,70.76,69.45,70.72,1259566,DRI
2015-08-13,70.74,72.66,70.71,71.95,845667,DRI
2015-08-14,72.03,72.39,71.665,72.37,863677,DRI
2015-08-17,71.99,72.82,71.8,72.57,844352,DRI
2015-08-18,72.69,73.13,71.6,71.61,1083876,DRI
2015-08-19,71.34,72.8,71.21,72.27,1342343,DRI
2015-08-20,72.07,72.9,71.55,71.61,1407515,DRI
2015-08-21,71.07,71.43,69.82,70.18,1452470,DRI
2015-08-24,67.05,70.41,65.93,66.77,2919362,DRI
2015-08-25,68.0,69.16,66.77,66.82,1810860,DRI
2015-08-26,68.25,68.53,66.45,68.16,1646313,DRI
2015-08-27,68.51,69.7,67.93,68.85,1729098,DRI
2015-08-28,68.74,69.56,68.21,69.05,1114475,DRI
2015-08-31,68.93,69.01,67.97,68.01,916358,DRI
2015-09-01,66.92,67.72,66.695,67.07,1607290,DRI
2015-09-02,68.01,68.96,67.71,68.96,1683304,DRI
2015-09-03,69.19,69.65,69.02,69.21,1702276,DRI
2015-09-04,68.51,69.29,68.14,68.78,1478635,DRI
2015-09-08,70.02,70.5,69.24,70.42,1510761,DRI
2015-09-09,71.02,71.02,68.82,68.96,1232765,DRI
2015-09-10,69.08,70.03,68.8028,69.67,1124469,DRI
2015-09-11,69.56,70.27,69.02,70.24,1294001,DRI
2015-09-14,70.46,70.91,69.97,70.2,1513641,DRI
2015-09-15,70.36,70.655,69.37,70.04,2089672,DRI
2015-09-16,70.13,70.27,68.17,69.33,2377319,DRI
2015-09-17,69.3,71.38,69.09,70.28,2774540,DRI
2015-09-18,69.63,70.48,69.07,69.46,4059310,DRI
2015-09-21,69.83,70.6,69.7,70.27,2023276,DRI
2015-09-22,69.21,69.75,67.29,69.69,3037149,DRI
2015-09-23,69.92,71.45,69.69,71.11,2611839,DRI
2015-09-24,70.78,71.67,69.94,71.46,1673959,DRI
2015-09-25,71.67,72.11,70.385,70.76,2641795,DRI
2015-09-28,70.64,70.7,67.93,68.11,2094371,DRI
2015-09-29,68.29,68.66,67.22,67.89,2011702,DRI
2015-09-30,68.56,69.25,67.68,68.54,1813756,DRI
2015-10-01,68.54,69.0,67.7,68.42,1514380,DRI
2015-10-02,67.7,68.52,67.05,68.52,1291859,DRI
2015-10-05,68.93,68.97,67.99,68.47,1606211,DRI
2015-10-06,68.32,68.83,67.75,67.94,2135826,DRI
2015-10-07,67.24,67.58,65.96,66.43,2092662,DRI
2015-10-08,65.85,67.17,65.29,66.76,2601873,DRI
2015-10-09,66.6,67.2,66.25,66.68,1483205,DRI
2015-10-12,66.37,66.9378,66.08,66.25,1664447,DRI
2015-10-13,66.04,67.14,66.0003,66.42,1214613,DRI
2015-10-14,66.46,66.7,63.45,63.76,2393044,DRI
2015-10-15,63.79,64.02,62.58,63.8,2113770,DRI
2015-10-16,63.98,65.26,63.78,65.14,2116511,DRI
2015-10-19,65.56,66.2,65.15,65.7,1540519,DRI
2015-10-20,65.42,65.606,63.7,63.73,1826546,DRI
2015-10-21,63.81,64.21,62.4,62.8,1745628,DRI
2015-10-22,63.4,64.12,62.47,64.09,1479515,DRI
2015-10-23,64.47,64.67,63.16,63.91,1200460,DRI
2015-10-26,63.98,64.79,63.8601,64.71,1539881,DRI
2015-10-27,64.09,64.79,63.01,63.22,1540890,DRI
2015-10-28,63.47,64.89,63.24,64.85,794137,DRI
2015-10-29,64.39,64.39,62.12,62.43,2049390,DRI
2015-10-30,62.6,62.87,61.85,61.89,1725651,DRI
2015-11-02,62.0,62.89,61.76,62.66,1612558,DRI
2015-11-03,62.28,62.62,62.19,62.55,1071259,DRI
2015-11-04,62.62,62.84,60.67,61.42,2183532,DRI
2015-11-05,61.45,61.82,61.01,61.78,1007169,DRI
2015-11-06,61.54,61.76,60.84,61.71,1051315,DRI
2015-11-09,61.46,61.65,59.79,61.36,2169930,DRI
2015-11-10,55.19,55.19,53.38,54.68,2861271,DRI
2015-11-11,55.02,55.99,54.45,55.51,2004743,DRI
2015-11-12,56.12,58.65,55.04,55.13,2045404,DRI
2015-11-13,55.09,55.4,54.25,54.34,1258531,DRI
2015-11-16,54.17,54.33,53.51,53.97,1541504,DRI
2015-11-17,54.1,55.32,53.83,53.93,1463607,DRI
2015-11-18,53.8,54.24,53.52,53.99,2233138,DRI
2015-11-19,54.24,54.83,53.89,54.42,1271638,DRI
2015-11-20,54.63,55.32,54.57,55.13,1397793,DRI
2015-11-23,55.1,56.57,55.1,56.35,1509883,DRI
2015-11-24,55.57,56.34,54.89,56.33,2281297,DRI
2015-11-25,56.34,57.21,56.21,56.85,1799513,DRI
2015-11-27,57.15,57.28,56.76,57.05,487100,DRI
2015-11-30,56.89,57.06,56.02,56.17,1586217,DRI
2015-12-01,56.6,56.755,56.13,56.72,1711641,DRI
2015-12-02,56.49,56.76,56.06,56.3,1261837,DRI
2015-12-03,56.42,56.97,55.01,55.2,1632825,DRI
2015-12-04,55.53,57.605,55.3601,57.43,1607135,DRI
2015-12-07,57.5,59.13,57.5,58.92,2009679,DRI
2015-12-08,58.46,59.72,58.24,59.18,2470587,DRI
2015-12-09,58.59,59.74,57.99,58.09,1442406,DRI
2015-12-10,58.22,58.7,57.58,57.75,1715306,DRI
2015-12-11,57.07,57.89,56.97,57.77,1269378,DRI
2015-12-14,57.88,59.19,57.64,58.59,1653556,DRI
2015-12-15,58.96,59.6,58.325,59.0,2515989,DRI
2015-12-16,59.49,60.14,58.21,59.29,2465059,DRI
2015-12-17,59.4,60.05,58.39,58.39,2216271,DRI
2015-12-18,59.63,63.04,59.48,62.5,8070285,DRI
2015-12-21,62.91,63.98,62.71,63.7,2557312,DRI
2015-12-22,64.11,64.38,63.26,64.08,2276163,DRI
2015-12-23,64.35,64.9,64.14,64.5,1450941,DRI
2015-12-24,64.45,64.84,64.3,64.56,623103,DRI
2015-12-28,64.56,64.72,63.55,64.3,1292788,DRI
2015-12-29,64.67,64.88,64.37,64.45,1221760,DRI
2015-12-30,64.55,64.86,64.22,64.29,768663,DRI
2015-12-31,64.13,64.24,63.58,63.64,857545,DRI
2016-01-04,62.88,63.0697,62.33,62.75,1891249,DRI
2016-01-05,63.49,63.89,62.71,63.89,2077506,DRI
2016-01-06,62.83,63.605,62.56,62.92,2001050,DRI
2016-01-07,62.28,63.16,62.07,62.48,2587021,DRI
2016-01-08,62.65,63.39,61.88,62.01,1958180,DRI
2016-01-11,62.39,62.66,61.59,61.96,2096511,DRI
2016-01-12,62.32,62.6,61.4,62.51,2116665,DRI
2016-01-13,62.48,63.18,61.83,61.86,2867767,DRI
2016-01-14,61.85,62.01,60.2,61.67,2592854,DRI
2016-01-15,60.58,60.94,58.97,60.23,1693189,DRI
2016-01-19,61.02,61.51,60.353,60.83,1762971,DRI
2016-01-20,59.92,60.33,57.95,59.67,2160740,DRI
2016-01-21,59.5,60.74,58.89,60.32,2696623,DRI
2016-01-22,60.9,62.23,60.77,61.93,1840324,DRI
2016-01-25,62.1,62.59,61.31,61.47,2437091,DRI
2016-01-26,61.2,62.69,60.911,62.66,2065221,DRI
2016-01-27,62.25,63.16,61.81,62.59,2724548,DRI
2016-01-28,62.56,63.98,62.26,63.26,2442072,DRI
2016-01-29,62.7,63.24,61.59,63.06,2597015,DRI
2016-02-01,62.84,63.88,62.06,63.33,1985180,DRI
2016-02-02,62.65,63.38,61.69,62.15,2379959,DRI
2016-02-03,62.35,62.51,60.54,61.93,1679089,DRI
2016-02-04,61.65,62.09,61.0,61.52,1706350,DRI
2016-02-05,61.2,61.45,58.81,58.99,2432058,DRI
2016-02-08,58.7,59.81,58.22,59.54,2180973,DRI
2016-02-09,58.7,59.15,57.98,58.48,3542932,DRI
2016-02-10,59.0,59.08,57.58,57.59,2556122,DRI
2016-02-11,57.08,57.945,55.77,57.14,3807241,DRI
2016-02-12,57.63,59.04,57.19,58.67,1365988,DRI
2016-02-16,58.81,59.99,58.66,59.54,1351967,DRI
2016-02-17,59.64,61.65,59.4,61.54,2362768,DRI
2016-02-18,61.22,61.86,60.62,61.52,1630774,DRI
2016-02-19,61.53,61.83,60.26,61.19,1515512,DRI
2016-02-22,61.57,62.45,61.34,62.14,1229940,DRI
2016-02-23,62.37,63.86,62.01,62.86,2170023,DRI
2016-02-24,62.42,63.47,61.45,63.32,2040500,DRI
2016-02-25,63.37,63.88,62.86,63.74,884390,DRI
2016-02-26,63.69,64.36,63.45,63.74,1597389,DRI
2016-02-29,63.47,64.23,63.19,63.88,1135973,DRI
2016-03-01,64.31,64.66,63.94,64.25,1241558,DRI
2016-03-02,63.96,64.73,63.925,64.68,1233630,DRI
2016-03-03,64.51,65.0,63.52,64.82,1652242,DRI
2016-03-04,64.51,64.9468,64.16,64.93,1005231,DRI
2016-03-07,64.76,65.34,64.5,65.15,1142067,DRI
2016-03-08,64.79,65.22,64.46,64.58,1167159,DRI
2016-03-09,67.0,68.0,66.01,66.93,4647952,DRI
2016-03-10,67.07,67.4,66.41,67.12,1907157,DRI
2016-03-11,67.44,68.26,67.22,67.57,2054386,DRI
2016-03-14,67.5,68.01,67.13,67.78,1124464,DRI
2016-03-15,67.5,67.77,66.67,66.84,1261825,DRI
2016-03-16,66.87,67.95,66.19,67.56,1077267,DRI
2016-03-17,67.36,67.99,66.81,67.58,1451416,DRI
2016-03-18,67.55,68.15,67.18,67.29,2537603,DRI
2016-03-21,67.29,67.5,66.95,67.22,1057910,DRI
2016-03-22,67.19,67.36,66.42,66.65,1040491,DRI
2016-03-23,66.78,67.19,66.3,66.52,959109,DRI
2016-03-24,66.47,66.47,65.29,65.77,1302232,DRI
2016-03-28,66.09,66.9689,65.94,66.47,1022122,DRI
2016-03-29,66.47,66.82,66.1215,66.63,1248773,DRI
2016-03-30,67.14,67.21,65.94,66.58,1430998,DRI
2016-03-31,66.38,66.76,65.59,66.3,1946087,DRI
2016-04-01,66.16,67.36,66.16,67.04,1721228,DRI
2016-04-04,67.41,68.62,66.49,67.34,3303370,DRI
2016-04-05,66.62,66.62,64.34,64.8,3905227,DRI
2016-04-06,65.25,66.39,64.9,65.0,3460444,DRI
2016-04-07,64.85,66.43,64.33,64.68,2975039,DRI
2016-04-08,65.01,65.01,64.0,64.79,2309975,DRI
2016-04-11,65.25,66.1,64.73,64.74,3573631,DRI
2016-04-12,64.8,66.11,64.8,65.88,2567127,DRI
2016-04-13,66.0,66.39,65.25,65.58,1726940,DRI
2016-04-14,65.48,65.66,64.55,64.85,2124037,DRI
2016-04-15,64.98,65.15,64.1,64.2,2724290,DRI
2016-04-18,64.5,64.96,64.31,64.79,1511412,DRI
2016-04-19,63.72,63.9,62.75,63.19,2581646,DRI
2016-04-20,63.28,63.89,63.07,63.14,1909023,DRI
2016-04-21,63.45,64.15,62.79,62.79,1989714,DRI
2016-04-22,62.75,63.41,62.51,63.3,1713771,DRI
2016-04-25,63.14,63.6,63.03,63.46,832164,DRI
2016-04-26,63.47,64.02,63.4164,63.86,1367142,DRI
2016-04-27,63.69,63.98,63.2,63.64,1599070,DRI
2016-04-28,63.04,63.63,62.11,63.15,1703510,DRI
2016-04-29,63.07,63.36,61.99,62.25,1422302,DRI
2016-05-02,62.41,63.65,62.27,63.61,1787926,DRI
2016-05-03,63.29,64.1,63.1451,63.48,1480256,DRI
2016-05-04,63.19,64.1,63.16,63.93,888546,DRI
2016-05-05,63.53,64.02,62.82,62.97,1300223,DRI
2016-05-06,62.88,63.087,61.9,62.49,1817733,DRI
2016-05-09,62.49,64.65,62.46,64.45,1311716,DRI
2016-05-10,64.47,64.7,63.79,64.66,1261706,DRI
2016-05-11,64.43,64.65,62.99,63.12,1420294,DRI
2016-05-12,63.36,64.15,62.96,63.81,1381961,DRI
2016-05-13,63.55,64.06,62.87,63.31,1502551,DRI
2016-05-16,63.12,63.43,62.74,63.28,1529917,DRI
2016-05-17,63.9,64.73,63.445,63.9,2678168,DRI
2016-05-18,63.51,64.08,62.3,63.04,2793082,DRI
2016-05-19,62.89,65.91,62.89,65.9,3373654,DRI
2016-05-20,66.0,66.43,65.46,66.15,2047235,DRI
2016-05-23,66.17,66.21,64.955,65.0,2990497,DRI
2016-05-24,65.1,66.04,64.95,65.8,1260284,DRI
2016-05-25,65.87,66.535,65.3,66.25,1348528,DRI
2016-05-26,66.7,67.66,66.54,67.28,1976371,DRI
2016-05-27,67.49,67.97,67.27,67.48,1066962,DRI
2016-05-31,67.6,67.9,67.06,67.83,3095528,DRI
2016-06-01,67.56,68.26,67.33,67.43,1934679,DRI
2016-06-02,67.25,67.98,66.98,67.8,1278060,DRI
2016-06-03,67.47,67.87,67.19,67.75,1093513,DRI
2016-06-06,67.82,67.88,66.96,67.35,1526244,DRI
2016-06-07,67.58,67.785,67.22,67.45,1244120,DRI
2016-06-08,67.31,67.56,67.12,67.39,856776,DRI
2016-06-09,67.51,68.68,67.43,68.33,1589513,DRI
2016-06-10,67.94,68.16,67.555,67.81,838544,DRI
2016-06-13,67.53,68.15,67.34,67.73,1203753,DRI
2016-06-14,67.64,68.5,67.63,68.08,1435619,DRI
2016-06-15,67.27,68.12,66.82,67.49,1608178,DRI
2016-06-16,67.25,67.68,67.0755,67.53,1083418,DRI
2016-06-17,67.37,67.64,66.87,67.47,1293728,DRI
2016-06-20,67.92,68.25,67.56,67.71,1059168,DRI
2016-06-21,67.58,67.71,67.02,67.2,1586234,DRI
2016-06-22,67.31,67.36,66.95,67.18,1333770,DRI
2016-06-23,67.67,67.99,67.42,67.98,1044313,DRI
2016-06-24,66.73,67.73,66.58,66.84,3753377,DRI
2016-06-27,66.35,66.5399,64.51,64.94,4246047,DRI
2016-06-28,65.2,65.505,64.47,65.24,2236442,DRI
2016-06-29,65.79,66.45,65.35,65.96,4975861,DRI
2016-06-30,64.09,64.27,62.53,63.34,6361415,DRI
2016-07-01,63.17,63.81,62.5337,63.0,5500893,DRI
2016-07-05,62.5,62.94,61.38,61.49,3875375,DRI
2016-07-06,61.6,62.58,61.52,62.23,2727535,DRI
2016-07-07,61.7,62.4597,61.678,62.07,2174647,DRI
2016-07-08,62.17,62.69,61.85,62.03,2177019,DRI
2016-07-11,62.43,62.88,62.07,62.62,2877323,DRI
2016-07-12,62.97,62.97,62.4,62.8,2479657,DRI
2016-07-13,62.17,62.85,62.17,62.68,2205325,DRI
2016-07-14,63.17,63.87,62.85,63.15,3176365,DRI
2016-07-15,63.19,63.27,62.45,62.48,2218614,DRI
2016-07-18,62.48,62.669,62.21,62.31,1570628,DRI
2016-07-19,62.44,62.61,62.26,62.38,1700848,DRI
2016-07-20,62.56,62.945,62.42,62.68,1449691,DRI
2016-07-21,62.54,62.77,61.82,61.99,2009803,DRI
2016-07-22,62.11,62.85,62.0,62.56,1794544,DRI
2016-07-25,62.68,63.205,62.48,63.14,1399430,DRI
2016-07-26,62.19,62.52,60.61,60.72,3072834,DRI
2016-07-27,60.65,60.9155,59.67,59.68,3328257,DRI
2016-07-28,59.52,61.25,59.501,61.13,1984429,DRI
2016-07-29,61.08,61.72,60.82,61.56,2156927,DRI
2016-08-01,61.47,62.1,61.18,61.7,1822669,DRI
2016-08-02,61.38,61.64,60.26,60.26,1949957,DRI
2016-08-03,60.15,60.83,59.93,60.72,2086103,DRI
2016-08-04,60.95,61.6,60.82,61.05,1688223,DRI
2016-08-05,61.29,62.53,61.195,62.42,1938264,DRI
2016-08-08,62.75,62.75,61.89,62.17,1395850,DRI
2016-08-09,61.87,62.61,61.855,62.31,1659384,DRI
2016-08-10,62.15,62.265,61.44,61.54,1987250,DRI
2016-08-11,62.0,62.73,61.66,62.67,2314124,DRI
2016-08-12,62.52,63.17,62.46,62.75,1029184,DRI
2016-08-15,62.67,62.98,62.34,62.37,1242521,DRI
2016-08-16,62.23,62.62,61.97,62.27,1312035,DRI
2016-08-17,62.34,62.475,61.92,62.42,1381233,DRI
2016-08-18,62.28,62.735,62.12,62.62,1374831,DRI
2016-08-19,62.4,62.46,61.59,61.63,1293357,DRI
2016-08-22,61.63,61.78,61.23,61.48,1042131,DRI
2016-08-23,61.91,62.52,61.77,62.46,1040199,DRI
2016-08-24,62.63,63.22,62.51,62.96,1789969,DRI
2016-08-25,62.96,63.21,62.83,63.0,1372438,DRI
2016-08-26,62.71,63.15,60.91,61.19,1837074,DRI
2016-08-29,61.1,61.67,61.01,61.24,1239916,DRI
2016-08-30,61.32,61.35,60.83,60.88,1141825,DRI
2016-08-31,60.98,61.79,60.89,61.64,2317433,DRI
2016-09-01,61.65,61.9,61.16,61.89,1326702,DRI
2016-09-02,62.07,62.71,62.07,62.33,1253369,DRI
2016-09-06,62.54,62.86,62.05,62.57,1252586,DRI
2016-09-07,62.28,63.18,62.19,62.93,1167068,DRI
2016-09-08,62.94,63.12,62.41,62.42,1006374,DRI
2016-09-09,62.16,62.25,61.38,61.45,1115556,DRI
2016-09-12,61.56,63.135,61.55,63.06,2066037,DRI
2016-09-13,62.74,62.81,62.1,62.6,1311975,DRI
2016-09-14,62.29,62.32,61.33,61.67,1649638,DRI
2016-09-15,61.56,62.16,61.22,62.12,1576447,DRI
2016-09-16,62.16,62.25,61.84,61.95,2940965,DRI
2016-09-19,62.22,62.35,61.305,61.39,721507,DRI
2016-09-20,61.7,61.91,61.31,61.48,818711,DRI
2016-09-21,61.39,62.43,61.39,62.36,1121431,DRI
2016-09-22,62.49,62.82,61.92,61.99,1115923,DRI
2016-09-23,61.68,63.41,61.68,63.05,1704297,DRI
2016-09-26,62.8,63.09,62.42,62.47,1273667,DRI
2016-09-27,62.63,62.73,61.25,61.52,1587447,DRI
2016-09-28,61.38,61.61,60.5,61.14,2051460,DRI
2016-09-29,61.06,61.43,60.63,60.63,1125526,DRI
2016-09-30,60.61,61.495,60.61,61.32,2300325,DRI
2016-10-03,60.86,61.475,60.16,61.36,3757656,DRI
2016-10-04,63.6,63.9,61.29,61.72,6514987,DRI
2016-10-05,61.54,62.215,61.32,61.56,2613147,DRI
2016-10-06,61.4,61.6,60.69,60.95,1626757,DRI
2016-10-07,61.27,61.76,61.04,61.63,1607093,DRI
2016-10-10,61.82,62.5672,61.66,62.36,1459386,DRI
2016-10-11,62.55,62.7,61.97,62.4,1745048,DRI
2016-10-12,62.53,63.16,62.18,62.8,1386264,DRI
2016-10-13,62.54,62.59,62.09,62.18,972531,DRI
2016-10-14,62.25,62.88,62.2,62.23,861551,DRI
2016-10-17,62.26,63.95,62.26,62.57,1814282,DRI
2016-10-18,63.41,63.61,62.75,63.03,1204590,DRI
2016-10-19,63.22,63.45,62.78,63.37,1132095,DRI
2016-10-20,63.07,63.34,62.56,62.88,2422801,DRI
2016-10-21,62.98,63.42,62.69,63.07,1104868,DRI
2016-10-24,63.27,63.44,63.02,63.31,1050802,DRI
2016-10-25,62.67,62.75,61.29,61.72,1801326,DRI
2016-10-26,61.4,61.99,60.97,61.16,1921872,DRI
2016-10-27,61.33,61.92,61.29,61.52,679521,DRI
2016-10-28,61.67,62.84,61.49,62.61,947696,DRI
2016-10-31,62.97,64.87,62.9443,64.79,2386589,DRI
2016-11-01,64.54,65.17,64.11,64.34,1943437,DRI
2016-11-02,64.26,65.27,64.14,64.62,1640517,DRI
2016-11-03,64.64,64.94,63.68,63.8,1897338,DRI
2016-11-04,63.69,64.46,63.26,63.86,1764778,DRI
2016-11-07,64.43,65.56,64.43,65.5,1405614,DRI
2016-11-08,65.31,65.82,65.0,65.61,1250274,DRI
2016-11-09,64.9,68.9,64.54,68.58,2978676,DRI
2016-11-10,68.6,70.0,68.51,69.31,2985645,DRI
2016-11-11,69.21,70.19,69.0,70.12,2293775,DRI
2016-11-14,70.45,72.5725,70.34,72.51,2745539,DRI
2016-11-15,72.49,73.28,72.01,73.07,3026302,DRI
2016-11-16,72.75,72.8,71.55,71.6,2667881,DRI
2016-11-17,71.52,72.56,70.97,72.47,2041858,DRI
2016-11-18,72.44,72.85,71.92,72.84,1396795,DRI
2016-11-21,72.66,73.19,72.61,73.14,1312932,DRI
2016-11-22,73.16,74.47,73.16,74.0,2470085,DRI
2016-11-23,73.98,74.73,73.81,74.49,782322,DRI
2016-11-25,74.9,74.99,74.5,74.95,278735,DRI
2016-11-28,74.24,74.61,73.67,73.93,1084777,DRI
2016-11-29,73.0,73.03,72.255,72.88,2354370,DRI
2016-11-30,72.85,73.5,72.65,73.3,2509785,DRI
2016-12-01,73.86,75.84,73.56,75.79,1994889,DRI
2016-12-02,75.7,75.83,74.99,75.04,1667086,DRI
2016-12-05,75.6,76.73,75.45,76.71,1677947,DRI
2016-12-06,76.27,77.45,75.76,77.25,2109789,DRI
2016-12-07,77.3,78.65,76.86,78.59,1395282,DRI
2016-12-08,78.47,79.28,76.78,78.94,2863388,DRI
2016-12-09,79.19,79.43,78.35,78.6,1612014,DRI
2016-12-12,78.03,78.42,77.711,78.09,2191414,DRI
2016-12-13,78.01,78.18,76.39,76.86,2134766,DRI
2016-12-14,77.08,77.19,76.11,76.4,1808332,DRI
2016-12-15,76.67,76.81,75.56,75.76,1785940,DRI
2016-12-16,75.74,76.0,74.89,75.53,3316047,DRI
2016-12-19,75.31,76.359,74.76,75.68,2255088,DRI
2016-12-20,76.5,78.155,75.05,75.74,3105341,DRI
2016-12-21,75.7,76.23,75.21,75.74,1459949,DRI
2016-12-22,75.7,75.7,74.14,74.57,1098168,DRI
2016-12-23,74.41,74.665,73.73,74.48,633552,DRI
2016-12-27,74.77,75.22,74.32,74.37,641938,DRI
2016-12-28,74.28,74.87,73.35,73.68,954937,DRI
2016-12-29,73.76,74.24,73.57,73.78,540808,DRI
2016-12-30,73.57,73.74,72.03,72.72,1453084,DRI
2017-01-03,73.2,73.23,71.19,72.06,2143848,DRI
2017-01-04,72.15,72.76,71.82,72.09,1907504,DRI
2017-01-05,72.96,72.96,71.675,72.33,1840435,DRI
2017-01-06,72.09,72.36,71.34,71.55,2240037,DRI
2017-01-09,71.49,72.0,71.015,71.56,1466456,DRI
2017-01-10,71.66,72.63,71.55,72.25,2029464,DRI
2017-01-11,72.04,73.09,72.04,72.89,1952067,DRI
2017-01-12,72.87,74.06,72.675,73.81,2122233,DRI
2017-01-13,73.68,73.83,72.9,73.37,1410282,DRI
2017-01-17,73.14,74.05,72.73,72.88,1331562,DRI
2017-01-18,73.26,73.26,72.43,73.16,852380,DRI
2017-01-19,72.92,73.29,72.36,72.59,1139962,DRI
2017-01-20,72.74,73.66,72.625,73.44,1224471,DRI
2017-01-23,73.38,73.44,72.44,73.0,1436192,DRI
2017-01-24,73.22,73.82,73.06,73.67,1137923,DRI
2017-01-25,72.96,73.7,72.5,73.57,1435871,DRI
2017-01-26,73.76,74.46,73.4,73.55,749560,DRI
2017-01-27,73.68,73.82,72.7,73.56,1101000,DRI
2017-01-30,74.04,74.04,73.02,73.82,1139354,DRI
2017-01-31,73.96,74.09,72.79,73.28,1132516,DRI
2017-02-01,73.26,73.69,71.73,72.18,1898914,DRI
2017-02-02,72.08,72.35,71.43,71.63,1708965,DRI
2017-02-03,72.97,73.18,71.625,71.82,1681937,DRI
2017-02-06,71.8,72.96,71.68,72.33,2188276,DRI
2017-02-07,72.4,73.23,71.81,71.85,1264335,DRI
2017-02-08,71.7,73.51,71.7,73.44,982847,DRI
2017-02-09,73.46,75.22,73.18,75.07,1592876,DRI
2017-02-10,75.33,76.76,75.32,76.28,1690597,DRI
2017-02-13,76.42,76.71,76.02,76.08,1156008,DRI
2017-02-14,75.36,76.25,74.85,76.24,1057107,DRI
2017-02-15,76.06,76.3,75.2675,75.74,1395078,DRI
2017-02-16,75.99,76.3,75.44,75.8,658407,DRI
2017-02-17,75.7,76.75,75.61,76.73,1195862,DRI
2017-02-21,76.54,77.11,76.445,76.7,1269537,DRI
2017-02-22,75.92,76.15,74.875,75.42,1472238,DRI
2017-02-23,75.51,76.06,75.21,75.46,1089027,DRI
2017-02-24,75.02,75.66,74.62,75.46,1160021,DRI
2017-02-27,75.51,75.65,74.31,74.53,1411108,DRI
2017-02-28,74.65,75.015,74.3401,74.68,1602525,DRI
2017-03-01,75.43,75.48,74.73,74.89,930116,DRI
2017-03-02,74.85,75.55,74.61,75.47,1065730,DRI
2017-03-03,75.4,75.44,74.49,75.11,696579,DRI
2017-03-06,74.97,75.23,74.21,74.68,1118350,DRI
2017-03-07,74.79,74.79,74.11,74.51,1329773,DRI
2017-03-08,74.57,75.54,74.515,75.18,1219055,DRI
2017-03-09,75.07,75.59,74.88,75.22,778100,DRI
2017-03-10,75.26,75.8,73.83,74.16,2159743,DRI
2017-03-13,74.36,74.55,73.81,74.45,1863357,DRI
2017-03-14,74.59,74.75,74.01,74.61,1026435,DRI
2017-03-15,74.55,75.92,74.31,75.83,1400030,DRI
2017-03-16,75.84,76.12,75.24,75.4,956474,DRI
2017-03-17,75.77,77.07,75.54,76.66,2140540,DRI
2017-03-20,76.69,77.0979,76.34,76.86,932309,DRI
2017-03-21,77.0,77.4,76.46,76.6,1381165,DRI
2017-03-22,76.54,77.16,76.31,77.0,1370126,DRI
2017-03-23,77.08,77.53,76.58,76.64,1222176,DRI
2017-03-24,76.66,77.16,76.46,76.71,1242647,DRI
2017-03-27,76.06,76.54,75.2,75.58,2614312,DRI
2017-03-28,78.98,82.82,78.91,82.62,10815960,DRI
2017-03-29,81.95,83.1,81.58,82.57,3739444,DRI
2017-03-30,82.3,83.03,82.03,82.83,1825390,DRI
2017-03-31,82.83,84.125,82.51,83.67,3256635,DRI
2017-04-03,83.64,83.7865,82.85,83.21,2064681,DRI
2017-04-04,83.11,84.43,82.67,83.98,2184767,DRI
2017-04-05,84.15,84.55,82.7,82.88,1589233,DRI
2017-04-06,82.71,83.625,82.3782,83.38,1616466,DRI
2017-04-07,83.21,83.4699,82.68,82.84,1528996,DRI
2017-04-10,82.98,83.3,82.63,82.7,1048129,DRI
2017-04-11,82.79,83.01,82.36,82.94,1026287,DRI
2017-04-12,83.03,83.1799,82.06,82.49,1601081,DRI
2017-04-13,82.41,82.83,81.87,81.97,952590,DRI
2017-04-17,82.4,82.65,82.06,82.64,1169591,DRI
2017-04-18,82.58,83.28,82.43,82.72,825391,DRI
2017-04-19,83.21,83.45,82.58,83.04,1037742,DRI
2017-04-20,83.36,84.07,82.91,84.05,1284129,DRI
2017-04-21,84.1,84.43,83.38,84.16,1182548,DRI
2017-04-24,84.95,85.76,84.47,85.18,1901385,DRI
2017-04-25,85.18,85.73,84.76,85.55,1808983,DRI
2017-04-26,85.53,86.44,85.27,86.05,2664999,DRI
2017-04-27,86.18,86.44,85.54,85.96,1813729,DRI
2017-04-28,85.99,85.99,85.04,85.19,1906641,DRI
2017-05-01,85.42,85.825,85.085,85.63,662828,DRI
2017-05-02,86.09,87.08,85.72,86.82,1369688,DRI
2017-05-03,86.54,87.63,86.54,87.42,837071,DRI
2017-05-04,87.19,87.5,86.44,87.33,1116572,DRI
2017-05-05,87.42,87.58,86.605,87.33,1244211,DRI
2017-05-08,87.3,87.56,86.94,87.08,803952,DRI
2017-05-09,87.35,87.58,86.91,87.27,728662,DRI
2017-05-10,87.33,87.84,86.81,87.63,743193,DRI
2017-05-11,87.37,88.51,86.61,88.22,1501706,DRI
2017-05-12,88.4,89.14,88.28,88.31,1347916,DRI
2017-05-15,88.34,88.83,88.0,88.4,1235111,DRI
2017-05-16,88.23,88.23,85.69,85.96,2655623,DRI
2017-05-17,85.68,86.19,85.27,85.53,1128235,DRI
2017-05-18,85.64,86.63,85.15,86.45,1042598,DRI
2017-05-19,86.49,87.22,86.4,86.96,816132,DRI
2017-05-22,87.28,87.75,87.0,87.4,964966,DRI
2017-05-23,87.56,87.56,86.15,86.64,819177,DRI
2017-05-24,86.9,87.36,86.52,87.21,1026715,DRI
2017-05-25,86.89,88.42,86.36,88.1,960423,DRI
2017-05-26,88.1,88.34,87.655,87.95,708442,DRI
2017-05-30,87.8,87.9,87.27,87.49,817662,DRI
2017-05-31,87.57,88.95,86.82,88.93,2049953,DRI
2017-06-01,89.0,90.09,88.63,90.09,1273510,DRI
2017-06-02,90.29,91.75,90.16,91.3,1104307,DRI
2017-06-05,91.0,92.29,90.96,91.82,1336260,DRI
2017-06-06,91.69,92.37,91.605,91.98,1242459,DRI
2017-06-07,92.0,93.02,92.0,92.05,1314302,DRI
2017-06-08,92.34,92.88,91.7,91.85,1072109,DRI
2017-06-09,92.12,92.785,91.58,92.12,1103126,DRI
2017-06-12,92.02,92.68,91.774,91.94,1224145,DRI
2017-06-13,91.07,91.26,89.83,90.02,2548159,DRI
2017-06-14,90.01,90.83,89.84,90.47,1606952,DRI
2017-06-15,90.26,90.68,89.27,89.8,1471830,DRI
2017-06-16,89.33,89.57,88.53,89.3,1829475,DRI
2017-06-19,89.5,90.68,89.39,90.57,1082313,DRI
2017-06-20,90.14,90.31,88.63,88.68,1142355,DRI
2017-06-21,88.77,89.315,88.03,88.28,1084984,DRI
2017-06-22,88.52,89.545,88.27,89.16,1116546,DRI
2017-06-23,89.18,89.41,88.53,88.73,1753096,DRI
2017-06-26,89.54,90.565,89.33,90.08,3427260,DRI
2017-06-27,93.01,95.22,92.29,92.69,6178161,DRI
2017-06-28,93.16,93.3,91.15,91.56,2209445,DRI
2017-06-29,91.59,91.94,90.9,91.76,2030948,DRI
2017-06-30,91.97,92.32,90.33,90.44,1693843,DRI
2017-07-03,90.69,91.57,90.51,91.34,842326,DRI
2017-07-05,91.33,91.43,89.29,90.13,1790493,DRI
2017-07-06,89.38,90.33,89.01,89.68,1535063,DRI
2017-07-07,89.89,90.4573,89.34,90.17,1055690,DRI
2017-07-10,90.05,90.485,89.01,89.25,1234115,DRI
2017-07-11,89.55,89.9,88.83,89.3,1077621,DRI
2017-07-12,89.47,90.24,89.375,89.61,1461248,DRI
2017-07-13,89.62,90.1,88.1975,88.57,1431426,DRI
2017-07-14,88.73,89.37,88.44,88.95,1181434,DRI
2017-07-17,88.98,90.01,88.895,89.66,1095000,DRI
2017-07-18,89.74,89.78,88.69,89.04,779803,DRI
2017-07-19,89.15,90.05,89.15,89.86,956691,DRI
2017-07-20,89.85,90.24,89.51,89.57,733900,DRI
2017-07-21,89.29,89.59,88.56,88.68,1142238,DRI
2017-07-24,88.5,88.585,86.55,86.63,2085546,DRI
2017-07-25,86.95,87.19,86.551,86.85,1710718,DRI
2017-07-26,87.2,87.27,85.4,85.83,1566064,DRI
2017-07-27,85.46,85.58,83.92,84.49,2883697,DRI
2017-07-28,83.86,84.15,82.62,83.85,2910277,DRI
2017-07-31,83.82,84.63,83.69,83.88,1492084,DRI
2017-08-01,82.21,83.32,81.6301,83.15,1238064,DRI
2017-08-02,84.79,85.3,84.04,84.56,961741,DRI
2017-08-03,84.07,84.07,82.01,82.08,1950101,DRI
2017-08-04,82.21,83.32,81.6301,83.15,1238064,DRI
2017-08-07,83.08,84.29,83.08,83.77,901591,DRI
2017-08-08,83.57,83.7375,81.33,81.83,2403667,DRI
2017-08-09,81.63,82.0,80.98,81.28,2602724,DRI
2017-08-10,81.11,83.29,81.001,82.53,2315531,DRI
2017-08-11,82.78,83.48,82.41,83.34,1116200,DRI
2017-08-14,83.73,83.84,82.18,82.75,1374205,DRI
2017-08-15,83.12,83.78,82.45,83.48,2183711,DRI
2017-08-16,83.65,84.73,83.5,84.39,1276849,DRI
2017-08-17,84.32,85.29,83.93,84.13,1408998,DRI
2017-08-18,83.96,84.62,83.72,83.99,1658214,DRI
2017-08-21,84.12,84.945,84.0,84.51,1019621,DRI
2017-08-22,84.63,85.81,84.55,85.3,933466,DRI
2017-08-23,84.4,84.91,82.12,82.64,2381085,DRI
2017-08-24,83.66,83.89,82.36,82.38,1058979,DRI
2017-08-25,82.96,84.62,82.57,83.68,1783345,DRI
2017-08-28,83.65,85.23,83.27,84.84,2017553,DRI
2017-08-29,84.4,84.91,82.12,82.64,2381086,DRI
2017-08-30,82.64,83.375,82.54,82.88,1228233,DRI
2017-08-31,82.82,83.22,82.06,82.09,1625774,DRI
2017-09-01,82.45,82.505,81.67,81.92,1427767,DRI
2017-09-05,81.47,81.86,80.52,81.19,1738948,DRI
2017-09-06,81.3,81.345,77.96,78.36,3265764,DRI
2017-09-07,78.37,78.59,76.72,77.05,3039966,DRI
2017-09-08,76.84,79.2,76.27,78.55,2261639,DRI
2017-09-11,79.3,81.75,79.3,79.74,2240102,DRI
2017-09-12,79.72,81.43,79.72,81.22,1501394,DRI
2017-09-13,81.43,84.62,81.43,83.62,2678142,DRI
2017-09-14,83.37,83.4738,82.19,83.2,2059581,DRI
2017-09-15,83.28,84.47,83.19,83.86,2070694,DRI
2017-09-18,84.02,84.85,83.91,84.37,1715460,DRI
2017-09-19,84.36,84.39,82.82,83.31,2423108,DRI
2017-09-20,83.55,84.31,83.22,83.8,1429027,DRI
2017-09-21,83.78,83.89,82.6575,83.06,1825558,DRI
2017-09-22,82.94,83.34,82.32,82.88,1898713,DRI
2017-09-25,83.04,83.86,81.91,83.14,2399776,DRI
2017-09-26,80.52,81.73,77.55,77.71,6191227,DRI
2017-09-27,79.2,80.39,78.87,79.15,3086206,DRI
2017-09-28,79.32,79.63,78.21,78.96,2289269,DRI
2017-09-29,78.88,78.94,78.14,78.78,2144813,DRI
2017-10-02,78.53,79.23,77.93,79.17,1535515,DRI
2017-10-03,79.78,80.14,79.23,80.11,1740658,DRI
2017-10-04,80.15,80.44,79.33,79.6,1203200,DRI
2017-10-05,79.7,79.9425,78.78,79.72,1633215,DRI
2017-10-06,79.31,80.97,79.0,80.83,1927436,DRI
2017-10-09,80.78,80.88,79.5,79.74,1472449,DRI
2017-10-10,80.02,80.18,79.095,79.28,1052791,DRI
2017-10-11,79.54,79.855,79.25,79.34,2314293,DRI
2017-10-12,78.96,79.33,78.25,79.21,1799855,DRI
2017-10-13,79.12,79.46,78.83,79.42,988502,DRI
2017-10-16,79.68,80.37,79.27,80.2,1449553,DRI
2017-10-17,79.08,81.89,78.865,81.56,2245575,DRI
2017-10-18,81.6,82.25,81.235,81.96,1914408,DRI
2017-10-19,81.9,82.05,81.08,81.97,1638884,DRI
2017-10-20,82.37,83.56,82.15,82.77,1952325,DRI
2017-10-23,82.78,83.05,82.29,82.35,1873995,DRI
2017-10-24,82.37,82.9,82.251,82.64,906870,DRI
2017-10-25,82.54,82.9,81.36,81.79,1777448,DRI
2017-10-26,82.27,83.03,82.195,82.79,803144,DRI
2017-10-27,83.39,85.56,83.14,83.33,1585852,DRI
2017-10-30,83.07,83.26,82.1,82.77,1308773,DRI
2017-10-31,82.98,83.21,81.99,82.27,1103817,DRI
2017-11-01,82.37,82.71,81.74,82.08,1262403,DRI
2017-11-02,81.69,82.31,81.415,81.81,881685,DRI
2017-11-03,81.83,83.22,81.63,82.28,1017859,DRI
2017-11-06,82.25,82.57,81.805,82.4,582948,DRI
2017-11-07,82.3,82.97,81.34,81.65,1545978,DRI
2017-11-08,81.62,83.22,81.61,82.12,1348409,DRI
2017-11-09,81.62,82.28,81.27,82.14,1347739,DRI
2017-11-10,81.96,82.85,81.85,82.64,936425,DRI
2017-11-13,82.52,83.05,82.16,82.84,1845871,DRI
2017-11-14,82.95,83.52,82.66,82.85,1505611,DRI
2017-11-15,82.76,83.0,81.88,81.95,1559128,DRI
2017-11-16,81.99,82.71,81.9,82.33,1062097,DRI
2017-11-17,82.49,83.23,82.2,82.81,707883,DRI
2017-11-20,82.95,82.95,81.88,82.29,1376918,DRI
2017-11-21,82.72,82.72,80.14,80.33,3043518,DRI
2017-11-22,80.16,80.26,79.18,79.76,1554027,DRI
2017-11-24,79.97,80.54,79.56,80.24,510696,DRI
2017-11-27,80.15,80.55,79.88,80.28,1010482,DRI
2017-11-28,80.61,83.1,80.35,83.06,1109488,DRI
2017-11-29,83.25,85.06,83.05,84.81,1437486,DRI
2017-11-30,84.94,85.64,83.9586,84.32,2064122,DRI
2017-12-01,84.72,85.5,83.77,85.04,1441601,DRI
2017-12-04,85.59,88.57,85.59,86.06,2369092,DRI
2017-12-05,86.53,86.63,84.7,86.14,2156227,DRI
2017-12-06,86.32,86.82,85.5,85.53,1300064,DRI
2017-12-07,85.57,86.35,85.07,85.28,1595456,DRI
2017-12-08,85.34,86.46,84.69,86.41,1582982,DRI
2017-12-11,86.31,86.735,85.88,86.55,2067215,DRI
2017-12-12,86.65,87.65,85.99,87.14,1803547,DRI
2017-12-13,87.05,87.91,86.84,87.6,1254314,DRI
2017-12-14,87.14,88.645,86.93,86.96,1480897,DRI
2017-12-15,88.1,89.2,87.6,88.41,3067127,DRI
2017-12-18,89.39,90.85,89.3,90.54,3056837,DRI
2017-12-19,93.86,96.74,92.56,96.69,4835063,DRI
2017-12-20,97.75,98.29,95.5,95.67,2720016,DRI
2017-12-21,96.9,97.0,94.86,95.06,1615780,DRI
2017-12-22,94.6,96.65,94.39,96.4,1384469,DRI
2017-12-26,96.32,97.71,96.17,97.15,1124725,DRI
2017-12-27,97.07,98.36,97.07,97.41,1025548,DRI
2017-12-28,97.59,97.875,97.05,97.5,670354,DRI
2017-12-29,97.8,97.8,96.02,96.02,1526384,DRI
2018-01-02,96.78,97.34,95.57,96.32,2015343,DRI
2018-01-03,96.73,98.68,96.6,98.54,1632452,DRI
2018-01-04,99.52,100.11,98.41,98.52,2156312,DRI
2018-01-05,98.84,99.32,97.88,99.31,1303063,DRI
2018-01-08,99.0,99.3055,97.05,98.78,1857276,DRI
2018-01-09,98.48,98.54,97.19,97.49,1885547,DRI
2018-01-10,97.46,97.56,96.6,96.79,1353908,DRI
2018-01-11,97.05,97.95,96.86,97.6,1277549,DRI
2018-01-12,97.99,99.41,97.76,98.02,1076331,DRI
2018-01-16,98.69,98.86,96.31,96.74,1565590,DRI
2018-01-17,97.57,98.58,97.06,97.46,1212335,DRI
2018-01-18,97.15,97.8,96.81,97.36,913844,DRI
2018-01-19,97.73,99.11,97.68,99.04,1306189,DRI
2018-01-22,98.72,98.8,96.69,98.06,1200059,DRI
2018-01-23,97.71,98.575,97.44,97.49,818751,DRI
2018-01-24,97.95,98.305,97.04,97.55,732308,DRI
2018-01-25,98.0,98.545,96.77,97.86,985528,DRI
2018-01-26,97.99,98.6,97.1,98.49,838933,DRI
2018-01-29,98.34,98.98,97.75,98.23,809646,DRI
2018-01-30,98.07,98.38,96.52,96.54,1273291,DRI
2018-01-31,96.58,97.14,95.34,95.85,1798318,DRI
2018-02-01,95.4,97.55,95.021,97.51,1561118,DRI
2018-02-02,97.17,97.41,95.99,96.04,1701877,DRI
2018-02-05,95.56,98.33,94.22,94.22,1687890,DRI
2018-02-06,92.58,94.925,91.15,94.38,2462002,DRI
2018-02-07,93.85,96.225,93.825,95.08,1213546,DRI
2013-02-08,64.25,64.28,63.78,64.28,480522,DTE
2013-02-11,64.21,64.52,64.2,64.4,260965,DTE
2013-02-12,64.23,64.56,63.92,64.51,552548,DTE
2013-02-13,64.48,64.68,64.255,64.4,407343,DTE
2013-02-14,64.24,64.56,63.89,64.36,698953,DTE
2013-02-15,64.37,64.59,64.25,64.42,588298,DTE
2013-02-19,64.56,65.14,64.47,64.75,977569,DTE
2013-02-20,64.54,65.37,64.24,64.86,745839,DTE
2013-02-21,64.85,64.91,64.45,64.83,767734,DTE
2013-02-22,65.03,65.64,64.93,65.62,614905,DTE
2013-02-25,65.77,66.18,65.29,65.34,1716649,DTE
2013-02-26,65.46,65.81,65.071,65.79,1190687,DTE
2013-02-27,65.8,66.29,65.7,66.26,769841,DTE
2013-02-28,66.3,67.01,66.18,66.8,1183294,DTE
2013-03-01,66.66,66.74,66.08,66.43,1316820,DTE
2013-03-04,66.37,67.45,66.37,67.08,977929,DTE
2013-03-05,67.27,67.775,67.21,67.52,1066204,DTE
2013-03-06,67.7,67.7,66.61,66.81,978071,DTE
2013-03-07,66.82,67.25,66.48,66.49,688630,DTE
2013-03-08,66.61,66.76,66.08,66.65,2052459,DTE
2013-03-11,66.58,66.84,66.52,66.75,2647957,DTE
2013-03-12,66.64,66.7,66.32,66.66,3571388,DTE
2013-03-13,66.74,67.0,66.52,66.89,466735,DTE
2013-03-14,66.36,66.66,66.18,66.41,681598,DTE
2013-03-15,66.15,66.62,66.02,66.36,1165227,DTE
2013-03-18,66.0,66.36,65.87,66.1,616331,DTE
2013-03-19,66.26,66.52,65.74,66.02,779673,DTE
2013-03-20,66.35,66.68,66.3,66.47,627423,DTE
2013-03-21,66.28,66.5,66.07,66.2,553268,DTE
2013-03-22,66.27,66.63,66.14,66.28,442400,DTE
2013-03-25,66.62,66.95,65.82,66.06,719475,DTE
2013-03-26,66.37,66.82,66.35,66.82,579145,DTE
2013-03-27,66.47,67.02,66.28,66.99,797121,DTE
2013-03-28,66.97,68.375,66.87,68.34,1241676,DTE
2013-04-01,68.34,68.64,68.13,68.39,592339,DTE
2013-04-02,68.48,68.92,68.24,68.53,791392,DTE
2013-04-03,68.58,68.91,68.22,68.43,644939,DTE
2013-04-04,68.5,68.91,68.459,68.84,463251,DTE
2013-04-05,68.43,68.88,68.33,68.83,562642,DTE
2013-04-08,68.74,69.47,68.56,69.45,511744,DTE
2013-04-09,69.43,69.5,68.54,68.58,962078,DTE
2013-04-10,68.67,69.27,68.67,69.24,787025,DTE
2013-04-11,69.31,69.61,69.03,69.55,644694,DTE
2013-04-12,69.43,70.42,69.43,70.35,766985,DTE
2013-04-15,70.17,70.86,70.05,70.39,1630601,DTE
2013-04-16,70.5,71.4,69.95,71.36,1450330,DTE
2013-04-17,71.06,72.03,70.87,71.95,1737684,DTE
2013-04-18,71.93,72.48,71.65,72.05,1409825,DTE
2013-04-19,72.09,72.549,71.88,72.26,1431389,DTE
2013-04-22,72.26,73.05,71.96,72.9,891790,DTE
2013-04-23,73.1,73.32,72.35,72.77,1143265,DTE
2013-04-24,72.92,73.16,72.57,72.68,1123762,DTE
2013-04-25,72.96,73.09,72.09,72.25,1864567,DTE
2013-04-26,72.32,72.958,71.12,72.26,1707257,DTE
2013-04-29,72.7,73.24,72.02,72.19,1860353,DTE
2013-04-30,72.27,73.07,72.07,72.88,1530769,DTE
2013-05-01,72.86,73.205,72.31,72.44,1237346,DTE
2013-05-02,72.39,72.72,72.12,72.38,772292,DTE
2013-05-03,72.63,73.0,72.3,72.6,983427,DTE
2013-05-06,72.52,72.7,71.46,71.46,614282,DTE
2013-05-07,71.9,72.25,71.65,71.98,1309617,DTE
2013-05-08,71.85,72.21,71.44,71.63,1151875,DTE
2013-05-09,71.63,71.83,70.03,70.21,895752,DTE
2013-05-10,70.21,70.32,69.42,70.3,1307665,DTE
2013-05-13,69.99,70.17,69.565,69.88,895836,DTE
2013-05-14,69.9,70.85,69.71,70.68,945850,DTE
2013-05-15,70.67,71.6922,70.32,71.39,883576,DTE
2013-05-16,71.24,71.26,70.79,71.03,881269,DTE
2013-05-17,71.04,71.77,70.95,71.77,1113078,DTE
2013-05-20,71.66,71.87,71.3,71.54,734468,DTE
2013-05-21,71.71,71.87,70.98,71.51,790220,DTE
2013-05-22,71.36,72.18,69.86,70.3,1247221,DTE
2013-05-23,69.89,69.89,68.37,69.28,1087439,DTE
2013-05-24,68.95,69.11,68.02,68.27,764163,DTE
2013-05-28,68.52,68.97,67.3,67.69,1265919,DTE
2013-05-29,67.29,67.295,65.45,66.26,1751990,DTE
2013-05-30,66.5,68.14,66.5,67.45,1816430,DTE
2013-05-31,67.25,68.08,66.59,66.61,839040,DTE
2013-06-03,66.59,67.28,65.78,66.81,766176,DTE
2013-06-04,66.7,67.048,66.039,66.49,825992,DTE
2013-06-05,66.32,66.48,65.63,65.98,593054,DTE
2013-06-06,66.07,66.8,65.9,66.78,664292,DTE
2013-06-07,66.98,67.56,66.57,67.51,3142312,DTE
2013-06-10,67.54,67.61,66.99,67.12,3208586,DTE
2013-06-11,66.72,67.39,66.58,67.0,2903684,DTE
2013-06-12,67.31,67.59,66.22,66.35,614330,DTE
2013-06-13,65.99,67.12,65.4,67.04,901577,DTE
2013-06-14,66.96,67.34,66.65,66.87,705983,DTE
2013-06-17,67.29,67.758,66.73,67.05,728588,DTE
2013-06-18,67.06,67.59,66.73,67.59,544294,DTE
2013-06-19,67.42,67.72,66.04,66.08,1192200,DTE
2013-06-20,65.65,65.72,63.85,64.0,1435982,DTE
2013-06-21,64.4,65.03,63.38,64.67,1662408,DTE
2013-06-24,64.18,64.88,63.68,64.31,1116006,DTE
2013-06-25,64.6,65.46,64.08,65.3,846525,DTE
2013-06-26,65.74,66.64,65.72,66.39,1336371,DTE
2013-06-27,66.61,67.27,66.565,66.66,755945,DTE
2013-06-28,66.37,67.15,65.92,67.01,1072949,DTE
2013-07-01,67.6,67.66,65.55,65.82,789753,DTE
2013-07-02,65.82,66.46,65.718,66.01,698381,DTE
2013-07-03,66.08,66.106,65.44,65.9,431061,DTE
2013-07-05,65.92,66.05,64.71,65.77,733213,DTE
2013-07-08,65.98,66.85,65.805,66.41,793919,DTE
2013-07-09,66.79,66.94,66.09,66.83,1849810,DTE
2013-07-10,66.47,67.6,66.43,67.57,1123560,DTE
2013-07-11,68.15,68.78,68.06,68.74,735309,DTE
2013-07-12,68.72,69.02,68.15,68.99,856303,DTE
2013-07-15,68.87,69.83,68.79,69.81,1194813,DTE
2013-07-16,69.97,70.07,69.33,69.56,598027,DTE
2013-07-17,69.9,70.08,69.17,69.6,853700,DTE
2013-07-18,69.78,70.61,69.6,70.53,569668,DTE
2013-07-19,70.68,70.77,70.141,70.27,572216,DTE
2013-07-22,70.27,70.75,70.1401,70.48,504648,DTE
2013-07-23,70.5,70.93,70.39,70.84,788674,DTE
2013-07-24,70.82,70.94,69.16,69.65,672240,DTE
2013-07-25,69.54,70.28,69.33,70.02,752734,DTE
2013-07-26,69.68,70.22,68.99,70.15,819201,DTE
2013-07-29,69.84,71.01,69.75,70.6,889552,DTE
2013-07-30,70.97,71.59,70.85,71.23,1161121,DTE
2013-07-31,70.98,71.2,70.26,70.7,1123992,DTE
2013-08-01,71.07,71.63,70.93,71.59,774302,DTE
2013-08-02,71.58,71.77,71.09,71.64,546184,DTE
2013-08-05,71.39,71.39,70.8,71.05,649697,DTE
2013-08-06,71.05,71.19,70.7,70.73,1382193,DTE
2013-08-07,70.39,71.0,70.24,70.63,659712,DTE
2013-08-08,70.76,71.28,70.43,71.07,533265,DTE
2013-08-09,71.07,71.08,70.34,70.8,1001539,DTE
2013-08-12,70.35,70.5,70.05,70.45,597161,DTE
2013-08-13,70.45,70.6,69.69,69.92,780012,DTE
2013-08-14,69.86,70.01,69.17,69.37,744632,DTE
2013-08-15,69.02,69.09,68.3,68.46,847822,DTE
2013-08-16,68.3,68.38,67.19,67.59,840193,DTE
2013-08-19,67.35,67.93,66.74,67.16,797368,DTE
2013-08-20,67.14,68.02,66.81,67.59,734920,DTE
2013-08-21,67.36,67.45,66.465,66.78,995657,DTE
2013-08-22,66.88,67.22,66.6145,66.93,422503,DTE
2013-08-23,66.97,67.51,66.72,67.38,584002,DTE
2013-08-26,67.34,67.655,66.84,67.04,709501,DTE
2013-08-27,66.47,67.4999,66.47,67.2,863298,DTE
2013-08-28,67.29,67.605,66.95,67.3,913623,DTE
2013-08-29,67.275,67.45,66.7301,67.02,706266,DTE
2013-08-30,67.01,67.35,66.58,66.87,669255,DTE
2013-09-03,67.28,67.63,65.6703,65.86,853957,DTE
2013-09-04,65.85,65.8899,65.03,65.74,1082515,DTE
2013-09-05,65.74,66.0,64.92,65.0,1117067,DTE
2013-09-06,65.29,65.99,65.23,65.56,2880590,DTE
2013-09-09,65.56,66.24,65.27,66.1,2468690,DTE
2013-09-10,66.24,66.71,65.98,66.71,2901803,DTE
2013-09-11,66.71,66.9,65.75,66.86,1521638,DTE
2013-09-12,66.4,67.02,65.6,65.69,771934,DTE
2013-09-13,65.88,66.34,65.71,65.82,516551,DTE
2013-09-16,66.59,67.04,65.75,65.91,1105257,DTE
2013-09-17,66.1,66.46,65.94,66.22,736722,DTE
2013-09-18,66.36,68.43,66.03,68.2,1046722,DTE
2013-09-19,68.1,68.65,67.6,67.91,843099,DTE
2013-09-20,67.91,68.1,66.965,67.18,1464698,DTE
2013-09-23,67.13,68.15,66.67,67.6,1393089,DTE
2013-09-24,67.69,67.88,67.11,67.18,1470255,DTE
2013-09-25,67.28,67.48,66.35,66.55,1229865,DTE
2013-09-26,66.69,67.06,66.31,66.56,760620,DTE
2013-09-27,66.2,66.632,65.8,66.06,794665,DTE
2013-09-30,65.66,66.07,65.535,65.98,955103,DTE
2013-10-01,66.16,66.4,65.89,66.13,568010,DTE
2013-10-02,65.96,66.35,65.5,66.32,941848,DTE
2013-10-03,66.07,66.07,64.98,65.19,767248,DTE
2013-10-04,65.18,65.52,64.98,65.07,570642,DTE
2013-10-07,64.75,65.16,64.451,64.53,953476,DTE
2013-10-08,64.75,65.55,64.57,65.07,1911682,DTE
2013-10-09,65.27,66.26,64.97,65.62,1238393,DTE
2013-10-10,66.0,66.55,65.15,66.52,875525,DTE
2013-10-11,66.56,66.9648,66.35,66.83,567441,DTE
2013-10-14,66.47,66.69,65.56,66.49,923044,DTE
2013-10-15,66.38,66.62,65.69,65.71,1414927,DTE
2013-10-16,65.94,66.39,65.71,66.26,971718,DTE
2013-10-17,66.08,67.34,65.71,67.22,1286927,DTE
2013-10-18,67.4,67.72,67.055,67.21,966986,DTE
2013-10-21,67.16,67.375,66.61,66.84,732188,DTE
2013-10-22,66.91,67.65,66.76,67.42,889047,DTE
2013-10-23,67.4,68.89,67.24,68.26,1815854,DTE
2013-10-24,68.27,68.32,67.3,67.6,1174949,DTE
2013-10-25,67.13,69.47,66.585,69.44,1816316,DTE
2013-10-28,69.56,70.19,69.29,69.64,1557099,DTE
2013-10-29,70.21,70.22,69.29,69.79,1251060,DTE
2013-10-30,69.94,70.31,69.23,69.34,1080904,DTE
2013-10-31,69.25,69.48,68.19,69.14,1178552,DTE
2013-11-01,69.26,69.675,68.98,69.44,842749,DTE
2013-11-04,69.68,70.17,69.19,70.1,1513276,DTE
2013-11-05,69.95,70.62,69.654,69.76,1498626,DTE
2013-11-06,69.85,70.45,69.85,70.19,1107115,DTE
2013-11-07,70.32,70.64,69.33,69.36,1440876,DTE
2013-11-08,68.98,69.37,68.01,69.34,1495415,DTE
2013-11-11,69.44,69.66,68.86,69.18,684939,DTE
2013-11-12,68.86,69.18,67.95,68.29,1108662,DTE
2013-11-13,67.8,68.18,67.41,68.16,1509114,DTE
2013-11-14,68.47,69.41,68.42,69.15,705777,DTE
2013-11-15,69.0,69.5,68.77,69.49,824728,DTE
2013-11-18,69.74,69.79,69.165,69.37,699715,DTE
2013-11-19,69.26,69.31,68.71,68.79,932442,DTE
2013-11-20,69.0,69.22,68.56,68.77,1473407,DTE
2013-11-21,68.9,69.27,68.61,68.92,962389,DTE
2013-11-22,68.8,69.18,68.59,68.86,1042817,DTE
2013-11-25,68.86,69.01,68.09,68.17,796569,DTE
2013-11-26,68.09,68.28,67.09,67.19,1012272,DTE
2013-11-27,67.26,67.275,66.79,66.92,881426,DTE
2013-11-29,66.8,67.1,66.66,66.74,451081,DTE
2013-12-02,66.86,66.97,66.05,66.78,876493,DTE
2013-12-03,66.53,66.95,66.38,66.85,846731,DTE
2013-12-04,66.5,66.94,66.16,66.83,816573,DTE
2013-12-05,66.71,66.83,66.29,66.38,951615,DTE
2013-12-06,66.64,67.645,66.63,67.61,1014456,DTE
2013-12-09,67.54,67.59,66.88,67.22,1021717,DTE
2013-12-10,67.12,67.14,66.6,66.63,1398411,DTE
2013-12-11,66.65,66.66,65.66,66.0,1640804,DTE
2013-12-12,65.35,66.08,65.21,65.36,1079199,DTE
2013-12-13,65.55,65.72,65.23,65.36,509033,DTE
2013-12-16,65.5,66.33,65.42,66.05,921615,DTE
2013-12-17,65.95,65.99,65.035,65.28,1903253,DTE
2013-12-18,65.25,66.28,64.52,66.15,1446038,DTE
2013-12-19,65.95,65.98,64.99,65.6,1210184,DTE
2013-12-20,65.71,67.42,65.7,66.61,2240326,DTE
2013-12-23,66.83,67.02,66.36,66.55,836589,DTE
2013-12-24,66.46,66.84,66.02,66.68,374049,DTE
2013-12-26,66.6,66.67,65.92,66.16,619347,DTE
2013-12-27,66.12,66.52,65.885,66.36,740837,DTE
2013-12-30,66.28,66.65,65.98,66.32,866622,DTE
2013-12-31,66.32,66.5,65.88,66.39,1902737,DTE
2014-01-02,66.4,66.44,65.22,65.26,1415319,DTE
2014-01-03,66.03,66.05,64.84,65.13,1281392,DTE
2014-01-06,65.15,65.52,64.96,65.19,1067645,DTE
2014-01-07,65.2,65.8597,65.12,65.76,1100026,DTE
2014-01-08,65.75,65.75,64.92,65.1,1297158,DTE
2014-01-09,65.39,65.82,65.18,65.68,1135255,DTE
2014-01-10,66.18,67.34,66.06,66.67,1132125,DTE
2014-01-13,66.48,66.67,65.92,66.05,733578,DTE
2014-01-14,66.16,66.45,65.83,66.17,579887,DTE
2014-01-15,66.39,66.39,65.47,65.67,960059,DTE
2014-01-16,65.69,65.91,65.32,65.91,847185,DTE
2014-01-17,65.97,66.27,65.63,65.85,842838,DTE
2014-01-21,66.3,66.66,66.13,66.61,649928,DTE
2014-01-22,66.58,66.94,66.48,66.87,841364,DTE
2014-01-23,66.61,66.78,66.18,66.46,1035934,DTE
2014-01-24,66.29,66.76,65.47,65.47,1652462,DTE
2014-01-27,65.59,66.42,65.49,65.96,1681157,DTE
2014-01-28,66.06,66.38,65.91,66.37,1118019,DTE
2014-01-29,66.24,66.65,66.02,66.33,1118440,DTE
2014-01-30,66.65,67.45,66.61,67.28,686561,DTE
2014-01-31,66.73,68.34,66.66,68.22,1404611,DTE
2014-02-03,68.23,69.06,67.82,67.97,2089841,DTE
2014-02-04,68.25,68.34,66.78,67.46,1723460,DTE
2014-02-05,67.25,67.29,66.83,67.05,1113348,DTE
2014-02-06,67.2,67.65,66.87,67.58,917363,DTE
2014-02-07,67.69,67.99,67.48,67.89,1071932,DTE
2014-02-10,67.69,68.26,67.26,68.23,925518,DTE
2014-02-11,68.11,69.11,68.06,69.1,1188244,DTE
2014-02-12,69.09,69.34,68.77,68.9,963000,DTE
2014-02-13,68.64,69.64,68.45,69.57,1516454,DTE
2014-02-14,69.57,71.86,69.19,71.73,2495253,DTE
2014-02-18,71.98,72.27,71.78,72.12,1478954,DTE
2014-02-19,72.13,72.45,71.34,71.47,1765749,DTE
2014-02-20,71.57,72.54,71.57,72.33,1822307,DTE
2014-02-21,72.39,72.95,72.29,72.29,1482668,DTE
2014-02-24,72.54,72.645,71.83,71.86,1109505,DTE
2014-02-25,71.94,72.46,71.59,71.83,873133,DTE
2014-02-26,72.05,72.21,71.42,71.51,748926,DTE
2014-02-27,71.47,71.98,71.0,71.24,750536,DTE
2014-02-28,71.44,72.0,71.35,71.76,838084,DTE
2014-03-03,71.41,71.8,70.85,70.9,807098,DTE
2014-03-04,71.4,71.62,71.19,71.47,655740,DTE
2014-03-05,71.41,71.48,70.72,70.9,901821,DTE
2014-03-06,71.22,71.26,70.07,70.35,884989,DTE
2014-03-07,70.24,70.4,69.58,70.33,901716,DTE
2014-03-10,70.31,70.61,69.9,70.37,941357,DTE
2014-03-11,70.31,70.49,69.69,69.94,632780,DTE
2014-03-12,69.9,71.26,69.82,71.17,2391820,DTE
2014-03-13,70.61,71.575,70.36,71.39,1420869,DTE
2014-03-14,71.43,72.0,71.03,71.65,1507179,DTE
2014-03-17,71.76,72.06,71.48,71.98,1266108,DTE
2014-03-18,72.04,72.22,71.65,71.8,582720,DTE
2014-03-19,71.75,72.06,70.35,70.65,970625,DTE
2014-03-20,70.5,70.83,69.85,70.77,1013180,DTE
2014-03-21,71.19,72.05,71.19,71.52,1363177,DTE
2014-03-24,71.77,72.1275,71.28,71.94,1158352,DTE
2014-03-25,72.04,72.37,71.66,72.19,918747,DTE
2014-03-26,72.3,72.85,72.08,72.28,1340813,DTE
2014-03-27,72.21,72.955,71.87,72.92,892852,DTE
2014-03-28,72.84,73.535,72.481,73.19,909353,DTE
2014-03-31,73.95,74.61,73.65,74.29,1283003,DTE
2014-04-01,74.23,74.57,73.83,74.54,1305510,DTE
2014-04-02,74.53,74.59,73.74,74.41,998270,DTE
2014-04-03,74.62,74.845,74.2072,74.65,600061,DTE
2014-04-04,74.84,75.66,74.67,74.74,721370,DTE
2014-04-07,74.76,75.32,74.28,74.3,1255830,DTE
2014-04-08,74.16,75.39,73.645,75.17,1040925,DTE
2014-04-09,75.25,75.44,74.41,75.26,2190729,DTE
2014-04-10,75.26,75.782,74.88,75.17,1329353,DTE
2014-04-11,74.87,75.49,74.6303,74.86,1033498,DTE
2014-04-14,75.3,75.96,74.702,75.52,1095394,DTE
2014-04-15,75.68,76.865,75.54,76.84,1341151,DTE
2014-04-16,77.06,77.18,76.28,77.18,1272565,DTE
2014-04-17,76.87,77.56,76.52,76.62,1411404,DTE
2014-04-21,76.62,76.94,75.77,76.18,868750,DTE
2014-04-22,76.06,76.63,75.7,76.5,1219498,DTE
2014-04-23,76.5,77.47,76.22,76.89,1191193,DTE
2014-04-24,76.93,77.19,76.27,77.15,1090267,DTE
2014-04-25,78.25,78.7,77.6,78.38,1761906,DTE
2014-04-28,78.35,78.58,77.5,78.01,1237471,DTE
2014-04-29,78.14,78.39,77.42,77.67,1052484,DTE
2014-04-30,77.76,78.33,77.56,78.14,1258996,DTE
2014-05-01,78.29,78.4,77.43,78.19,976013,DTE
2014-05-02,77.83,78.0,76.53,77.0,1301002,DTE
2014-05-05,76.99,77.94,76.95,77.93,929565,DTE
2014-05-06,77.68,78.3,77.415,77.79,1010870,DTE
2014-05-07,77.91,79.43,77.78,79.32,1152675,DTE
2014-05-08,79.24,79.45,77.66,77.97,997752,DTE
2014-05-09,77.81,78.19,76.52,76.63,1000510,DTE
2014-05-12,76.78,77.0,75.73,75.98,846946,DTE
2014-05-13,75.87,76.62,75.85,76.14,1150462,DTE
2014-05-14,76.27,77.05,75.93,76.15,722923,DTE
2014-05-15,76.29,76.47,75.69,75.85,871050,DTE
2014-05-16,75.87,76.46,75.5,76.44,920494,DTE
2014-05-19,76.31,76.31,74.67,74.7,951289,DTE
2014-05-20,74.78,75.29,73.99,74.46,931252,DTE
2014-05-21,74.51,74.66,74.07,74.36,606298,DTE
2014-05-22,74.37,75.2,74.37,75.15,492795,DTE
2014-05-23,75.13,75.36,74.86,74.88,520896,DTE
2014-05-27,75.36,75.73,75.11,75.28,820535,DTE
2014-05-28,75.36,75.74,75.18,75.36,910966,DTE
2014-05-29,75.7,75.76,74.95,75.37,705256,DTE
2014-05-30,75.47,76.17,75.3,76.12,680898,DTE
2014-06-02,75.98,76.4299,75.79,76.18,543348,DTE
2014-06-03,76.0,76.46,75.76,76.22,597227,DTE
2014-06-04,76.11,76.36,75.8,76.22,661827,DTE
2014-06-05,76.62,76.82,76.1,76.54,757429,DTE
2014-06-06,76.6,77.06,76.2,76.24,611589,DTE
2014-06-09,75.93,76.209,75.42,75.52,995084,DTE
2014-06-10,75.41,75.49,74.92,75.1,735602,DTE
2014-06-11,74.9,75.14,74.19,74.21,877803,DTE
2014-06-12,73.67,74.22,72.76,74.18,857351,DTE
2014-06-13,74.1,74.74,73.69,74.47,639623,DTE
2014-06-16,74.44,75.72,74.35,75.25,959126,DTE
2014-06-17,74.94,75.25,74.57,74.97,628473,DTE
2014-06-18,74.92,76.87,74.88,76.84,880175,DTE
2014-06-19,77.08,77.72,76.845,77.67,931924,DTE
2014-06-20,77.96,78.05,77.54,77.63,998317,DTE
2014-06-23,77.61,77.974,77.04,77.47,548578,DTE
2014-06-24,77.33,77.98,77.3,77.71,461548,DTE
2014-06-25,77.36,78.18,77.36,78.04,822700,DTE
2014-06-26,77.9,78.0499,77.17,77.74,1353448,DTE
2014-06-27,77.59,78.08,77.27,77.74,946050,DTE
2014-06-30,77.8,78.2,77.47,77.87,1921869,DTE
2014-07-01,77.96,78.1,77.11,77.19,1420115,DTE
2014-07-02,76.95,77.1,75.36,75.68,1308332,DTE
2014-07-03,75.31,75.33,74.7401,75.11,877003,DTE
2014-07-07,75.22,75.87,75.1,75.4,981090,DTE
2014-07-08,75.27,76.18,75.08,75.97,671080,DTE
2014-07-09,75.91,76.18,75.11,75.42,966862,DTE
2014-07-10,75.34,76.4,75.2525,76.36,956979,DTE
2014-07-11,76.18,76.49,75.84,75.91,626243,DTE
2014-07-14,76.01,76.29,75.39,75.4,656311,DTE
2014-07-15,75.46,76.18,75.3675,76.06,1407085,DTE
2014-07-16,76.22,76.25,75.392,76.19,691254,DTE
2014-07-17,75.89,76.4,75.76,75.84,1209591,DTE
2014-07-18,76.15,76.77,75.59,76.57,763481,DTE
2014-07-21,76.68,76.68,75.8,75.92,1036228,DTE
2014-07-22,76.24,76.24,75.72,76.09,716030,DTE
2014-07-23,76.18,76.58,75.78,76.57,1365524,DTE
2014-07-24,76.59,77.3,76.28,77.26,1479519,DTE
2014-07-25,76.62,76.9616,75.62,76.0,1046394,DTE
2014-07-28,75.73,77.21,75.72,77.03,797385,DTE
2014-07-29,76.95,77.4,76.5,76.65,1642472,DTE
2014-07-30,76.59,77.01,75.21,75.4,1479061,DTE
2014-07-31,75.38,75.48,73.74,73.82,1107915,DTE
2014-08-01,73.6,74.68,73.45,74.13,843259,DTE
2014-08-04,74.18,74.295,72.44,73.54,1392948,DTE
2014-08-05,73.22,73.6,71.88,72.11,1111128,DTE
2014-08-06,71.78,72.48,71.6,72.07,2854201,DTE
2014-08-07,72.51,73.57,72.51,73.07,1482396,DTE
2014-08-08,73.33,74.77,72.95,74.72,1028689,DTE
2014-08-11,74.76,75.16,74.4,74.63,592001,DTE
2014-08-12,74.4,74.76,74.24,74.39,774294,DTE
2014-08-13,74.61,75.241,74.39,75.13,619783,DTE
2014-08-14,75.42,75.94,75.22,75.92,660140,DTE
2014-08-15,76.0,76.55,75.62,76.36,1150872,DTE
2014-08-18,76.47,76.76,76.09,76.3,987992,DTE
2014-08-19,76.35,77.29,76.1528,77.24,619491,DTE
2014-08-20,77.15,77.42,76.68,77.36,669999,DTE
2014-08-21,77.25,77.82,77.14,77.33,984283,DTE
2014-08-22,77.38,77.62,76.44,76.89,821261,DTE
2014-08-25,77.07,77.557,76.85,77.45,790064,DTE
2014-08-26,77.6,77.78,76.28,76.31,782472,DTE
2014-08-27,76.5,76.98,76.425,76.93,789344,DTE
2014-08-28,76.89,77.94,76.6,77.91,817890,DTE
2014-08-29,77.94,78.26,77.71,78.25,827477,DTE
2014-09-02,78.13,78.3,76.97,77.42,878936,DTE
2014-09-03,77.55,77.97,77.34,77.74,700773,DTE
2014-09-04,77.72,77.875,77.185,77.75,596131,DTE
2014-09-05,77.79,78.845,77.79,78.83,656219,DTE
2014-09-08,78.89,78.89,78.06,78.45,662436,DTE
2014-09-09,78.45,78.45,77.85,77.87,716722,DTE
2014-09-10,77.79,77.96,76.99,77.32,774023,DTE
2014-09-11,76.81,77.35,76.42,77.24,520199,DTE
2014-09-12,76.92,76.99,75.32,75.57,1289898,DTE
2014-09-15,75.89,76.34,75.75,76.04,492919,DTE
2014-09-16,76.04,77.24,75.92,76.9,583585,DTE
2014-09-17,76.94,77.26,76.12,76.59,546553,DTE
2014-09-18,76.61,77.06,75.4,75.75,745081,DTE
2014-09-19,76.05,76.42,75.8,76.3,1195022,DTE
2014-09-22,76.15,76.52,75.62,75.8,943695,DTE
2014-09-23,75.65,76.05,75.41,75.86,935419,DTE
2014-09-24,76.04,76.04,75.23,75.76,861616,DTE
2014-09-25,75.87,76.19,75.3,75.38,1108471,DTE
2014-09-26,75.51,75.79,74.62,75.48,593886,DTE
2014-09-29,75.24,76.03,75.05,75.96,671839,DTE
2014-09-30,76.06,76.81,75.71,76.08,992121,DTE
2014-10-01,76.22,77.21,76.08,76.28,834696,DTE
2014-10-02,76.19,76.95,76.06,76.27,912238,DTE
2014-10-03,76.41,76.96,75.86,76.87,860746,DTE
2014-10-06,76.92,77.37,76.49,76.85,614047,DTE
2014-10-07,76.67,77.6967,76.63,77.02,843653,DTE
2014-10-08,76.95,79.24,76.95,79.1,1696097,DTE
2014-10-09,79.29,80.2,77.8,77.87,1966371,DTE
2014-10-10,78.28,79.36,78.14,78.73,1549027,DTE
2014-10-13,78.68,79.88,78.44,78.9,1290043,DTE
2014-10-14,79.38,80.2,78.82,79.51,2131219,DTE
2014-10-15,79.56,80.25,76.35,77.9,1690199,DTE
2014-10-16,77.3,77.715,76.43,76.88,2571780,DTE
2014-10-17,77.05,77.42,75.76,76.98,2901094,DTE
2014-10-20,77.0,78.7425,77.0,78.64,1372583,DTE
2014-10-21,79.13,79.85,78.77,79.75,1386653,DTE
2014-10-22,79.97,80.78,79.59,79.86,969068,DTE
2014-10-23,80.35,80.85,79.83,80.0,1238204,DTE
2014-10-24,80.12,80.96,79.855,80.2,1547846,DTE
2014-10-27,80.0,81.15,80.0,80.61,1482166,DTE
2014-10-28,80.64,81.21,80.1,81.2,1530702,DTE
2014-10-29,80.45,81.09,79.325,80.05,1431288,DTE
2014-10-30,82.07,82.24,80.615,80.9,1580019,DTE
2014-10-31,82.33,82.33,81.47,82.16,1135043,DTE
2014-11-03,82.36,82.99,82.28,82.8,967685,DTE
2014-11-04,82.94,83.47,82.17,82.39,643631,DTE
2014-11-05,82.95,84.4175,82.48,84.16,1896383,DTE
2014-11-06,83.89,83.89,82.16,82.67,2235984,DTE
2014-11-07,82.73,83.34,82.5,83.31,850331,DTE
2014-11-10,83.05,83.91,82.83,83.85,720537,DTE
2014-11-11,83.61,83.67,82.452,82.79,1170296,DTE
2014-11-12,82.07,82.24,80.615,80.9,1580019,DTE
2014-11-13,81.12,81.48,79.62,79.78,1650070,DTE
2014-11-14,79.8,80.22,79.54,79.87,1030725,DTE
2014-11-17,79.59,81.13,79.59,81.1,1020353,DTE
2014-11-18,81.39,81.935,80.67,81.51,1795772,DTE
2014-11-19,81.22,81.5476,80.68,81.21,1130665,DTE
2014-11-20,81.12,81.25,80.42,80.64,953776,DTE
2014-11-21,81.25,81.46,79.8,80.65,1220447,DTE
2014-11-24,80.79,81.04,80.42,80.53,1088141,DTE
2014-11-25,80.64,80.64,79.89,80.39,627328,DTE
2014-11-26,80.63,80.96,80.3,80.67,677693,DTE
2014-11-28,81.08,82.15,80.72,81.46,553951,DTE
2014-12-01,81.06,82.34,80.81,81.54,1182912,DTE
2014-12-02,81.23,82.38,80.71,82.27,988967,DTE
2014-12-03,82.19,82.54,81.53,82.45,950112,DTE
2014-12-04,82.48,82.91,82.0,82.65,896873,DTE
2014-12-05,82.19,82.75,81.69,82.0,710773,DTE
2014-12-08,82.14,83.4301,81.965,82.69,1332862,DTE
2014-12-09,82.46,83.57,82.31,83.31,1100339,DTE
2014-12-10,83.36,84.22,81.92,81.98,1239608,DTE
2014-12-11,81.79,83.73,81.6,82.73,886985,DTE
2014-12-12,82.94,83.83,81.85,81.89,936284,DTE
2014-12-15,82.21,82.76,80.91,81.54,1226969,DTE
2014-12-16,81.62,83.47,81.13,82.07,910648,DTE
2014-12-17,82.3,83.99,82.3,83.75,1167703,DTE
2014-12-18,83.86,85.48,83.47,85.48,828031,DTE
2014-12-19,85.74,86.49,85.4,85.75,1872740,DTE
2014-12-22,85.75,86.24,85.2,86.23,730956,DTE
2014-12-23,86.54,86.86,86.21,86.41,700178,DTE
2014-12-24,86.48,88.15,86.48,87.94,457226,DTE
2014-12-26,88.0,89.43,88.0,89.32,881123,DTE
2014-12-29,89.19,90.77,89.0801,90.18,1082076,DTE
2014-12-30,89.81,89.83,87.82,87.97,714875,DTE
2014-12-31,88.37,88.5,86.25,86.37,1096391,DTE
2015-01-02,86.83,87.24,85.98,87.01,873488,DTE
2015-01-05,86.91,87.28,85.82,86.16,1101157,DTE
2015-01-06,86.45,87.82,85.96,86.03,1234169,DTE
2015-01-07,86.31,87.38,85.69,87.05,932948,DTE
2015-01-08,87.35,87.9,87.07,87.45,681220,DTE
2015-01-09,87.46,87.6,86.29,86.8,675016,DTE
2015-01-12,87.19,87.41,86.02,86.73,840558,DTE
2015-01-13,87.45,88.72,86.57,87.22,645642,DTE
2015-01-14,86.44,88.26,86.42,88.16,754695,DTE
2015-01-15,88.63,89.18,88.0301,88.97,799869,DTE
2015-01-16,88.8,90.05,88.55,89.96,663812,DTE
2015-01-20,90.25,90.35,89.14,90.08,698479,DTE
2015-01-21,89.76,90.98,89.07,90.87,668609,DTE
2015-01-22,90.98,91.42,90.03,90.7,539382,DTE
2015-01-23,90.98,91.66,90.77,91.24,444203,DTE
2015-01-26,91.02,91.02,89.98,90.93,711740,DTE
2015-01-27,90.71,91.7,90.592,91.3,544489,DTE
2015-01-28,91.16,92.27,89.95,90.23,698946,DTE
2015-01-29,90.23,91.74,89.75,91.54,572612,DTE
2015-01-30,91.2,91.51,89.56,89.66,885895,DTE
2015-02-02,89.86,90.78,88.93,90.48,749148,DTE
2015-02-03,90.2,90.82,89.64,90.03,1075980,DTE
2015-02-04,89.92,89.95,88.37,88.62,1018154,DTE
2015-02-05,89.12,89.66,88.27,89.57,956700,DTE
2015-02-06,89.36,89.88,84.83,85.25,1240847,DTE
2015-02-09,85.08,85.8,84.52,84.91,1070650,DTE
2015-02-10,84.91,86.78,84.91,86.7,971171,DTE
2015-02-11,86.23,86.31,84.505,84.7,946623,DTE
2015-02-12,84.7,84.88,83.78,83.99,1529899,DTE
2015-02-13,84.52,84.52,80.63,81.56,2446272,DTE
2015-02-17,81.41,82.94,81.26,81.91,2444061,DTE
2015-02-18,82.06,84.5,81.88,84.5,1873684,DTE
2015-02-19,84.97,84.97,83.16,83.4,1100702,DTE
2015-02-20,83.49,83.71,82.02,83.2,1311395,DTE
2015-02-23,83.31,83.915,83.15,83.9,966575,DTE
2015-02-24,83.69,84.89,83.5,84.2,1049756,DTE
2015-02-25,84.31,84.31,82.65,82.76,951287,DTE
2015-02-26,82.96,83.17,81.84,81.96,1236067,DTE
2015-02-27,82.17,82.22,81.62,82.03,1074272,DTE
2015-03-02,81.91,82.01,79.87,80.44,1195648,DTE
2015-03-03,80.28,80.94,79.81,80.72,1542696,DTE
2015-03-04,80.52,80.76,80.3,80.58,1059158,DTE
2015-03-05,80.9,81.47,80.69,81.14,788675,DTE
2015-03-06,80.15,80.38,78.0,78.41,1157727,DTE
2015-03-09,78.45,79.0399,78.02,78.47,1114887,DTE
2015-03-10,78.28,79.55,78.15,78.78,1119954,DTE
2015-03-11,78.82,79.1599,78.13,78.15,840495,DTE
2015-03-12,77.86,78.78,77.68,78.45,1605532,DTE
2015-03-13,78.35,78.38,76.84,77.72,1423496,DTE
2015-03-16,78.2,79.51,77.978,78.97,1249258,DTE
2015-03-17,78.7,79.14,78.17,78.62,1153553,DTE
2015-03-18,78.64,80.73,78.37,80.2,2156060,DTE
2015-03-19,79.94,80.82,79.51,79.58,1410001,DTE
2015-03-20,80.0,81.69,79.82,81.57,2395692,DTE
2015-03-23,81.4,82.0,81.3,81.39,848772,DTE
2015-03-24,81.2,81.775,80.36,80.38,771805,DTE
2015-03-25,80.55,80.95,79.51,79.54,922136,DTE
2015-03-26,79.65,80.255,78.97,79.45,1585703,DTE
2015-03-27,79.41,80.54,79.215,80.16,1291951,DTE
2015-03-30,80.34,81.03,79.95,80.73,665447,DTE
2015-03-31,80.28,81.35,80.15,80.69,1205369,DTE
2015-04-01,80.62,81.38,79.68,81.38,777181,DTE
2015-04-02,81.35,82.36,81.17,82.08,1520461,DTE
2015-04-06,82.33,84.27,82.16,83.38,1859888,DTE
2015-04-07,83.29,83.39,82.06,82.15,1199471,DTE
2015-04-08,82.02,82.362,81.24,81.81,981074,DTE
2015-04-09,81.85,81.86,80.88,81.39,990834,DTE
2015-04-10,81.81,82.28,81.26,81.73,772349,DTE
2015-04-13,81.74,81.83,81.0,81.05,1006841,DTE
2015-04-14,81.07,81.5999,80.926,81.42,841155,DTE
2015-04-15,81.46,82.27,81.44,81.48,1035572,DTE
2015-04-16,81.3,81.34,80.11,80.94,851889,DTE
2015-04-17,80.34,81.39,80.34,80.7,671322,DTE
2015-04-20,80.9,82.83,80.9,82.03,869485,DTE
2015-04-21,82.17,82.71,80.86,81.17,670831,DTE
2015-04-22,81.89,82.1,81.18,81.92,827247,DTE
2015-04-23,82.03,82.93,81.91,82.82,1403023,DTE
2015-04-24,81.93,83.66,80.67,82.81,1406265,DTE
2015-04-27,83.19,83.318,81.25,81.47,1232564,DTE
2015-04-28,81.12,81.99,80.74,81.87,847467,DTE
2015-04-29,81.15,81.49,80.58,81.29,960024,DTE
2015-04-30,81.06,81.06,79.19,79.63,1497649,DTE
2015-05-01,79.82,80.11,79.15,80.08,906810,DTE
2015-05-04,80.27,81.29,80.1,80.61,649560,DTE
2015-05-05,80.66,80.66,78.58,78.69,978821,DTE
2015-05-06,78.68,79.01,77.19,77.95,1475386,DTE
2015-05-07,78.25,79.04,78.22,78.39,956565,DTE
2015-05-08,79.3,79.865,78.85,79.21,1220173,DTE
2015-05-11,79.02,80.1,78.7,78.78,863308,DTE
2015-05-12,78.25,78.72,77.71,78.26,994092,DTE
2015-05-13,78.48,78.92,76.78,77.19,1402675,DTE
2015-05-14,77.68,78.37,77.49,78.09,1014509,DTE
2015-05-15,78.34,79.24,78.22,79.14,1834834,DTE
2015-05-18,78.79,79.76,78.79,79.73,891266,DTE
2015-05-19,79.35,79.94,79.1,79.53,702725,DTE
2015-05-20,79.59,80.29,79.36,79.72,752160,DTE
2015-05-21,79.65,79.89,79.08,79.66,565774,DTE
2015-05-22,79.51,79.87,78.99,79.61,636245,DTE
2015-05-26,79.59,79.59,78.79,79.16,680195,DTE
2015-05-27,79.41,79.51,78.94,79.2,1175288,DTE
2015-05-28,79.32,79.77,78.98,79.53,776181,DTE
2015-05-29,79.52,79.74,79.0,79.23,868053,DTE
2015-06-01,79.33,79.72,79.06,79.26,666201,DTE
2015-06-02,78.87,78.9,77.33,77.84,1105604,DTE
2015-06-03,77.7,77.98,76.12,76.67,1128384,DTE
2015-06-04,76.36,77.11,76.25,76.68,1530492,DTE
2015-06-05,75.94,76.04,74.82,74.94,1838914,DTE
2015-06-08,74.94,75.14,74.51,74.53,1127297,DTE
2015-06-09,74.45,74.85,74.34,74.52,1479663,DTE
2015-06-10,74.96,75.3,74.5,75.03,1461646,DTE
2015-06-11,74.86,75.3,74.45,74.81,1304091,DTE
2015-06-12,74.41,74.8,74.06,74.08,778089,DTE
2015-06-15,74.06,74.34,73.54,73.78,915070,DTE
2015-06-16,73.63,74.15,73.23,74.1,949940,DTE
2015-06-17,74.08,75.13,74.01,74.98,1228313,DTE
2015-06-18,75.02,76.28,75.02,76.05,1140507,DTE
2015-06-19,76.07,76.41,75.63,75.69,1775744,DTE
2015-06-22,75.84,75.99,75.105,75.39,605707,DTE
2015-06-23,75.15,75.25,74.03,74.36,895800,DTE
2015-06-24,74.38,74.68,73.745,73.85,941208,DTE
2015-06-25,74.0,74.18,73.68,73.89,985102,DTE
2015-06-26,73.7,74.97,73.39,74.96,2025383,DTE
2015-06-29,75.0,75.85,74.6,74.64,1684205,DTE
2015-06-30,74.93,75.0,74.43,74.64,1447912,DTE
2015-07-01,74.75,75.26,74.53,75.24,1050894,DTE
2015-07-02,75.62,76.41,75.39,76.22,1327682,DTE
2015-07-06,76.08,76.64,75.82,76.47,1334307,DTE
2015-07-07,76.92,78.9,76.6,78.56,2166659,DTE
2015-07-08,78.26,78.88,77.85,77.96,1402288,DTE
2015-07-09,78.17,78.46,76.72,76.86,1190706,DTE
2015-07-10,77.71,78.4,76.5,77.51,971596,DTE
2015-07-13,77.81,77.9,76.75,77.26,983998,DTE
2015-07-14,77.25,77.83,76.94,77.1,632363,DTE
2015-07-15,77.12,77.57,76.63,77.5,779899,DTE
2015-07-16,77.68,78.67,77.48,78.54,770565,DTE
2015-07-17,78.23,78.49,77.5,77.51,1212612,DTE
2015-07-20,77.44,77.44,76.58,77.41,1015047,DTE
2015-07-21,77.41,77.56,76.34,76.66,809634,DTE
2015-07-22,76.76,77.52,76.6101,77.14,774748,DTE
2015-07-23,76.86,77.06,75.59,76.17,943541,DTE
2015-07-24,76.54,78.04,76.54,77.36,1805850,DTE
2015-07-27,77.34,79.3,77.32,78.68,1433050,DTE
2015-07-28,78.57,78.78,78.19,78.62,1365355,DTE
2015-07-29,78.46,79.38,77.9,79.31,1107966,DTE
2015-07-30,79.03,79.95,78.9,79.55,1045338,DTE
2015-07-31,79.91,81.27,79.91,80.46,881846,DTE
2015-08-03,80.5,81.14,79.97,80.36,813169,DTE
2015-08-04,80.07,80.33,78.97,79.09,1022366,DTE
2015-08-05,79.4,79.68,78.92,79.21,586516,DTE
2015-08-06,79.32,79.95,78.44,79.89,997289,DTE
2015-08-07,79.86,81.6,79.43,81.22,1454259,DTE
2015-08-10,81.27,81.49,80.38,80.64,759154,DTE
2015-08-11,80.79,81.75,80.33,81.16,1078117,DTE
2015-08-12,81.01,83.31,80.71,83.02,1822115,DTE
2015-08-13,82.7,83.48,82.05,83.14,1067118,DTE
2015-08-14,82.87,83.79,82.38,83.65,887517,DTE
2015-08-17,83.73,84.325,83.21,84.12,855481,DTE
2015-08-18,83.9,84.11,83.28,83.6,802460,DTE
2015-08-19,83.41,84.525,83.17,84.38,1409713,DTE
2015-08-20,83.87,85.12,83.35,84.27,1450982,DTE
2015-08-21,83.63,84.21,83.15,83.15,1920705,DTE
2015-08-24,82.07,82.07,78.83,79.22,2038089,DTE
2015-08-25,79.81,80.59,76.54,76.56,1692564,DTE
2015-08-26,77.34,78.0,76.09,77.87,1626171,DTE
2015-08-27,78.31,78.99,77.67,78.97,1212763,DTE
2015-08-28,78.94,79.13,77.74,78.83,1031184,DTE
2015-08-31,78.65,78.71,77.25,78.06,1672834,DTE
2015-09-01,77.21,77.55,75.69,76.12,1248962,DTE
2015-09-02,76.51,76.925,75.37,76.01,900250,DTE
2015-09-03,76.51,76.92,76.06,76.38,685130,DTE
2015-09-04,75.5,75.9,74.64,75.01,841215,DTE
2015-09-08,75.89,76.53,75.56,76.28,860591,DTE
2015-09-09,76.38,76.82,75.04,75.15,1006781,DTE
2015-09-10,74.74,75.85,74.74,75.07,838187,DTE
2015-09-11,74.84,75.95,74.56,75.94,747563,DTE
2015-09-14,76.06,76.53,75.68,75.88,661987,DTE
2015-09-15,76.06,76.59,75.28,76.5,894747,DTE
2015-09-16,76.26,77.75,76.23,77.63,1320251,DTE
2015-09-17,77.0,79.28,76.73,78.15,1502811,DTE
2015-09-18,77.54,78.67,77.405,77.8,1446687,DTE
2015-09-21,77.95,78.36,77.655,77.98,771375,DTE
2015-09-22,77.59,78.09,77.07,77.27,1048131,DTE
2015-09-23,77.37,78.45,76.9201,78.33,1114608,DTE
2015-09-24,77.99,78.855,77.81,78.76,1054193,DTE
2015-09-25,78.98,80.39,78.39,79.27,1614897,DTE
2015-09-28,79.27,79.75,78.68,78.77,1365006,DTE
2015-09-29,78.92,79.17,77.74,78.23,1926483,DTE
2015-09-30,78.79,80.47,78.52,80.37,1574561,DTE
2015-10-01,80.49,80.63,78.39,79.37,1227613,DTE
2015-10-02,80.22,80.6,79.02,80.6,1014853,DTE
2015-10-05,81.0,81.32,80.09,81.12,824130,DTE
2015-10-06,80.93,81.18,80.17,80.72,1142416,DTE
2015-10-07,80.89,80.98,80.08,80.36,850161,DTE
2015-10-08,80.2,81.5,80.0,81.37,655246,DTE
2015-10-09,81.27,81.39,80.8,81.14,830881,DTE
2015-10-12,81.35,82.13,81.17,81.6,708901,DTE
2015-10-13,81.37,82.21,81.03,81.35,1017878,DTE
2015-10-14,81.5,82.27,81.15,81.76,726362,DTE
2015-10-15,82.1,83.51,81.66,83.26,1151096,DTE
2015-10-16,83.66,83.98,83.0,83.35,809705,DTE
2015-10-19,83.44,83.67,82.84,83.64,807747,DTE
2015-10-20,83.14,84.2,83.06,83.82,587736,DTE
2015-10-21,84.25,84.64,83.6,83.78,707952,DTE
2015-10-22,83.93,85.04,83.77,84.87,860297,DTE
2015-10-23,84.22,85.36,82.98,83.33,966519,DTE
2015-10-26,83.57,83.67,82.33,83.5,965034,DTE
2015-10-27,83.23,83.64,82.71,83.49,797459,DTE
2015-10-28,83.47,83.82,81.32,82.17,974413,DTE
2015-10-29,81.66,82.14,80.12,81.15,908377,DTE
2015-10-30,81.38,82.07,80.98,81.59,761301,DTE
2015-11-02,81.6,82.27,81.12,82.16,834255,DTE
2015-11-03,81.78,82.52,81.47,82.46,851842,DTE
2015-11-04,82.46,83.1766,82.2503,82.71,676942,DTE
2015-11-05,82.53,83.48,82.38,83.0,1225793,DTE
2015-11-06,81.73,81.81,79.19,79.39,2058965,DTE
2015-11-09,79.0,79.77,78.71,79.3,1444009,DTE
2015-11-10,79.46,80.41,79.22,80.2,1183530,DTE
2015-11-11,80.34,81.03,80.17,81.0,1100976,DTE
2015-11-12,80.76,81.54,79.7979,80.03,965304,DTE
2015-11-13,80.21,80.8,79.33,79.53,919662,DTE
2015-11-16,79.39,81.1,79.36,81.06,1119770,DTE
2015-11-17,80.8,81.44,79.32,79.55,843458,DTE
2015-11-18,79.29,80.025,78.26,79.88,1571453,DTE
2015-11-19,80.34,81.38,80.07,80.93,1092576,DTE
2015-11-20,81.29,81.89,81.02,81.38,1453067,DTE
2015-11-23,81.34,81.67,80.3575,80.53,650042,DTE
2015-11-24,80.15,80.4,79.36,80.21,922006,DTE
2015-11-25,80.21,80.21,79.48,79.88,590633,DTE
2015-11-27,79.88,80.62,79.585,80.17,297639,DTE
2015-11-30,80.19,81.12,80.14,80.49,1307649,DTE
2015-12-01,80.94,81.05,80.0,80.67,1166296,DTE
2015-12-02,80.4,80.51,78.61,78.68,1350814,DTE
2015-12-03,78.7,78.96,77.95,78.27,1682918,DTE
2015-12-04,78.76,80.8,78.53,80.53,1352183,DTE
2015-12-07,80.32,81.2,80.02,81.18,1071380,DTE
2015-12-08,81.0,81.22,80.0,80.62,857661,DTE
2015-12-09,80.34,81.35,79.78,80.21,1689307,DTE
2015-12-10,80.14,80.27,78.61,78.92,1266716,DTE
2015-12-11,78.61,79.25,78.24,78.33,1161264,DTE
2015-12-14,78.34,78.72,77.35,78.47,1373304,DTE
2015-12-15,78.66,79.85,78.66,79.12,774401,DTE
2015-12-16,79.49,81.05,79.22,80.89,1057360,DTE
2015-12-17,80.3,80.66,79.69,79.95,1156071,DTE
2015-12-18,79.87,79.97,78.5,78.88,1607592,DTE
2015-12-21,79.16,79.61,77.98,78.66,1086140,DTE
2015-12-22,78.87,79.3,77.97,79.08,891385,DTE
2015-12-23,79.35,80.13,79.27,80.01,668979,DTE
2015-12-24,79.82,80.23,79.7,79.88,327910,DTE
2015-12-28,79.8,80.69,79.5901,80.66,759937,DTE
2015-12-29,80.97,81.88,80.79,81.44,878147,DTE
2015-12-30,81.59,81.925,81.23,81.54,1153460,DTE
2015-12-31,81.43,81.67,79.34,80.19,979944,DTE
2016-01-04,79.5,79.67,78.42,79.14,1408290,DTE
2016-01-05,78.96,80.1,78.01,79.95,1259081,DTE
2016-01-06,79.37,80.07,79.13,79.59,2098595,DTE
2016-01-07,78.78,79.49,78.49,78.72,1421447,DTE
2016-01-08,78.72,79.16,78.25,78.38,1581323,DTE
2016-01-11,78.59,79.37,78.58,79.15,1846519,DTE
2016-01-12,79.77,79.77,78.46,79.6,1526175,DTE
2016-01-13,80.42,81.18,80.01,80.25,1830845,DTE
2016-01-14,80.19,81.8215,79.87,81.32,1152586,DTE
2016-01-15,80.29,81.2,79.815,80.54,1471655,DTE
2016-01-19,81.26,82.43,80.87,82.23,1704349,DTE
2016-01-20,81.71,82.39,79.53,80.19,2033352,DTE
2016-01-21,80.18,80.76,78.72,79.25,1446482,DTE
2016-01-22,79.94,81.42,79.38,81.33,1372673,DTE
2016-01-25,81.37,81.43,80.53,80.76,862269,DTE
2016-01-26,81.11,82.27,80.85,81.7,953802,DTE
2016-01-27,81.26,82.54,81.04,82.0,988223,DTE
2016-01-28,82.0,83.9,81.59,83.25,770980,DTE
2016-01-29,84.0,85.18,82.81,85.01,1528187,DTE
2016-02-01,84.51,85.84,84.29,85.31,1089609,DTE
2016-02-02,85.15,86.305,84.98,86.22,1255436,DTE
2016-02-03,86.67,87.84,86.1,87.09,1776546,DTE
2016-02-04,86.94,87.56,86.435,86.61,1388253,DTE
2016-02-05,86.18,86.86,85.035,86.45,1776507,DTE
2016-02-08,86.84,87.81,85.24,86.22,1757972,DTE
2016-02-09,86.03,87.12,85.79,86.85,1460677,DTE
2016-02-10,85.63,86.78,83.8,85.79,2244419,DTE
2016-02-11,85.93,86.45,84.03,84.08,1503059,DTE
2016-02-12,83.74,84.51,82.93,83.72,1005072,DTE
2016-02-16,83.64,84.63,83.225,84.54,1353725,DTE
2016-02-17,84.55,84.83,83.57,84.22,1315108,DTE
2016-02-18,84.37,85.69,84.04,85.14,997885,DTE
2016-02-19,84.95,85.21,84.11,84.72,873455,DTE
2016-02-22,85.02,85.75,84.69,85.39,800577,DTE
2016-02-23,84.97,86.05,84.7201,85.76,663957,DTE
2016-02-24,85.69,86.39,85.2,86.06,685867,DTE
2016-02-25,86.33,87.04,86.0,86.97,568924,DTE
2016-02-26,86.46,86.73,84.26,84.29,1152868,DTE
2016-02-29,84.2,85.01,84.01,84.12,1250134,DTE
2016-03-01,84.61,84.8,83.15,83.83,1358802,DTE
2016-03-02,83.46,84.1501,81.75,84.06,1067063,DTE
2016-03-03,84.25,84.25,82.6,84.01,1183760,DTE
2016-03-04,83.58,85.08,83.27,84.86,918506,DTE
2016-03-07,84.53,86.18,84.39,86.17,1258374,DTE
2016-03-08,86.22,87.6,85.73,87.26,1489740,DTE
2016-03-09,88.33,88.58,87.59,87.93,1117113,DTE
2016-03-10,87.7,88.32,87.1901,88.0,810859,DTE
2016-03-11,88.48,88.83,87.85,88.25,951797,DTE
2016-03-14,88.15,88.53,87.63,88.06,603632,DTE
2016-03-15,87.75,88.72,87.69,88.37,692460,DTE
2016-03-16,87.96,89.72,87.32,89.49,1148699,DTE
2016-03-17,89.1,89.71,88.31,89.46,1432060,DTE
2016-03-18,89.67,89.79,88.615,88.91,2058862,DTE
2016-03-21,88.49,89.31,87.72,88.91,688271,DTE
2016-03-22,88.8,89.31,88.26,88.37,846855,DTE
2016-03-23,88.44,89.71,87.915,89.39,956134,DTE
2016-03-24,88.99,89.62,88.74,89.46,739905,DTE
2016-03-28,89.5,90.03,88.91,89.28,594727,DTE
2016-03-29,89.26,90.91,88.94,90.87,891304,DTE
2016-03-30,90.93,91.0,90.25,90.72,679731,DTE
2016-03-31,90.72,90.93,90.19,90.66,1087045,DTE
2016-04-01,90.62,91.2,89.94,91.05,1111045,DTE
2016-04-04,91.05,91.23,89.84,90.72,939026,DTE
2016-04-05,90.5,90.72,88.92,89.05,1298596,DTE
2016-04-06,88.93,89.24,88.43,88.99,790387,DTE
2016-04-07,88.66,89.32,88.54,88.77,999044,DTE
2016-04-08,89.0,89.78,88.545,89.0,663562,DTE
2016-04-11,89.08,89.69,88.56,88.59,848033,DTE
2016-04-12,88.94,89.23,88.6001,89.09,725590,DTE
2016-04-13,89.4,89.46,88.0,88.69,829351,DTE
2016-04-14,88.57,88.9,88.1,88.28,814575,DTE
2016-04-15,88.58,89.29,88.14,89.12,813345,DTE
2016-04-18,89.11,89.32,88.49,89.24,753548,DTE
2016-04-19,89.26,89.58,88.99,89.55,641550,DTE
2016-04-20,89.5,89.8,86.93,87.06,699394,DTE
2016-04-21,86.8,86.96,84.77,85.07,1154370,DTE
2016-04-22,85.55,86.24,85.21,85.77,778833,DTE
2016-04-25,85.69,86.28,85.37,86.27,839700,DTE
2016-04-26,86.19,87.04,85.47,86.07,866834,DTE
2016-04-27,86.46,88.03,85.83,87.45,944066,DTE
2016-04-28,86.47,88.13,86.36,88.05,751254,DTE
2016-04-29,87.56,89.32,86.98,89.16,1633699,DTE
2016-05-02,89.09,90.49,88.78,90.13,1383801,DTE
2016-05-03,90.04,90.54,89.29,89.7,894115,DTE
2016-05-04,89.51,91.95,89.51,91.21,1091050,DTE
2016-05-05,90.95,92.32,90.714,91.1,953267,DTE
2016-05-06,91.08,91.08,89.56,90.04,1338267,DTE
2016-05-09,90.23,90.49,89.81,90.34,1151907,DTE
2016-05-10,90.64,90.79,90.05,90.28,793771,DTE
2016-05-11,90.41,90.82,89.67,90.69,764991,DTE
2016-05-12,90.81,91.57,90.24,91.33,628135,DTE
2016-05-13,91.29,91.41,90.3669,90.87,532997,DTE
2016-05-16,90.71,91.03,90.16,90.88,480991,DTE
2016-05-17,90.6,90.76,88.7,89.12,789535,DTE
2016-05-18,88.52,89.68,87.34,87.72,960143,DTE
2016-05-19,87.39,88.68,86.81,88.65,629803,DTE
2016-05-20,88.97,88.97,88.12,88.69,774000,DTE
2016-05-23,88.7,88.79,87.69,87.75,478025,DTE
2016-05-24,88.1,89.349,88.0,89.22,687844,DTE
2016-05-25,89.0,89.1,88.36,88.69,757072,DTE
2016-05-26,88.75,89.9,88.43,89.72,604292,DTE
2016-05-27,89.81,90.24,89.44,90.21,564953,DTE
2016-05-31,90.04,90.77,89.83,90.68,1127767,DTE
2016-06-01,90.6,91.14,90.42,91.12,698311,DTE
2016-06-02,90.91,91.11,90.02,91.11,528878,DTE
2016-06-03,92.0,93.27,91.94,92.83,641654,DTE
2016-06-06,92.83,93.14,92.14,92.59,633867,DTE
2016-06-07,92.79,93.26,92.51,92.7,546912,DTE
2016-06-08,92.71,93.46,92.3742,93.38,606722,DTE
2016-06-09,93.39,94.23,93.35,94.05,939456,DTE
2016-06-10,93.99,94.4399,93.53,93.91,669930,DTE
2016-06-13,94.0,94.37,93.71,93.83,775943,DTE
2016-06-14,93.92,95.03,93.43,94.98,1011094,DTE
2016-06-15,95.03,95.03,93.56,94.01,835051,DTE
2016-06-16,92.78,94.16,92.78,93.94,919469,DTE
2016-06-17,94.07,94.49,93.33,94.38,1271266,DTE
2016-06-20,94.29,94.49,93.09,93.91,817497,DTE
2016-06-21,93.91,94.61,93.35,94.03,614083,DTE
2016-06-22,94.27,94.27,93.58,93.75,677448,DTE
2016-06-23,93.91,94.08,93.28,94.06,867197,DTE
2016-06-24,93.45,96.5301,93.35,95.58,1862690,DTE
2016-06-27,95.36,96.95,95.36,96.49,1479067,DTE
2016-06-28,96.49,96.9,95.41,96.79,1277754,DTE
2016-06-29,97.14,97.57,96.74,97.1,813466,DTE
2016-06-30,97.28,99.13,97.06,99.12,1432014,DTE
2016-07-01,99.64,100.0,98.27,99.28,1142924,DTE
2016-07-05,99.38,100.26,99.265,100.1,1038717,DTE
2016-07-06,100.14,100.45,99.335,99.95,1038494,DTE
2016-07-07,99.69,100.02,97.94,98.19,752425,DTE
2016-07-08,97.89,99.17,97.02,99.14,841869,DTE
2016-07-11,98.75,99.02,97.66,98.96,497453,DTE
2016-07-12,98.15,98.67,97.32,97.68,712643,DTE
2016-07-13,98.18,98.47,97.87,98.1,965145,DTE
2016-07-14,97.49,97.98,96.865,97.09,1159331,DTE
2016-07-15,97.26,97.8,97.1,97.66,1001317,DTE
2016-07-18,97.86,98.4,97.79,97.98,556369,DTE
2016-07-19,98.06,98.4,97.59,98.05,562689,DTE
2016-07-20,98.0,98.29,97.35,97.53,427748,DTE
2016-07-21,97.25,98.48,96.96,98.36,729116,DTE
2016-07-22,98.29,99.7,98.175,99.41,956462,DTE
2016-07-25,99.12,99.4,98.53,98.82,1223089,DTE
2016-07-26,99.18,99.29,97.88,98.0,1255874,DTE
2016-07-27,98.03,98.11,96.57,97.23,1282678,DTE
2016-07-28,97.27,97.68,96.945,97.1,1835379,DTE
2016-07-29,97.02,97.68,97.02,97.52,2480636,DTE
2016-08-01,97.38,98.255,97.25,98.18,1687085,DTE
2016-08-02,98.18,98.44,97.62,98.14,1402958,DTE
2016-08-03,98.02,98.224,96.24,96.67,891579,DTE
2016-08-04,96.67,97.65,96.525,96.92,587761,DTE
2016-08-05,96.68,96.72,94.905,95.1,1101610,DTE
2016-08-08,95.24,95.95,94.61,95.09,761138,DTE
2016-08-09,95.18,95.77,94.775,95.3,571872,DTE
2016-08-10,95.6,95.79,95.06,95.57,583395,DTE
2016-08-11,95.64,95.94,95.27,95.88,702895,DTE
2016-08-12,96.22,96.97,96.21,96.38,706888,DTE
2016-08-15,96.38,96.625,94.72,94.76,716601,DTE
2016-08-16,94.5,94.5,93.32,93.68,1349869,DTE
2016-08-17,93.23,95.41,92.675,95.07,1824244,DTE
2016-08-18,94.94,96.68,94.94,96.68,2067050,DTE
2016-08-19,96.28,96.535,94.24,94.7,1443409,DTE
2016-08-22,94.9,95.4099,94.64,95.12,445775,DTE
2016-08-23,95.2,95.57,94.59,94.61,584814,DTE
2016-08-24,94.43,94.97,93.8,94.93,738723,DTE
2016-08-25,94.93,95.3799,94.66,95.16,687745,DTE
2016-08-26,95.24,95.64,92.49,92.59,876914,DTE
2016-08-29,92.91,93.71,92.91,93.52,848910,DTE
2016-08-30,93.64,93.985,92.33,92.49,546053,DTE
2016-08-31,92.59,93.04,92.24,92.9,1089476,DTE
2016-09-01,92.75,92.91,91.97,92.21,878573,DTE
2016-09-02,92.24,93.385,92.02,93.2,837924,DTE
2016-09-06,93.55,94.8,93.47,94.16,818167,DTE
2016-09-07,94.05,94.64,93.451,94.54,1005554,DTE
2016-09-08,94.07,94.83,93.86,94.5,951481,DTE
2016-09-09,94.09,94.09,90.95,91.0,1113548,DTE
2016-09-12,91.16,92.8,90.92,92.56,1194503,DTE
2016-09-13,92.39,92.39,90.61,91.35,1023675,DTE
2016-09-14,91.51,92.44,91.19,92.35,1570008,DTE
2016-09-15,91.62,92.44,91.11,92.32,972461,DTE
2016-09-16,92.08,93.68,91.57,93.56,1513406,DTE
2016-09-19,93.8,94.47,93.61,94.4,939090,DTE
2016-09-20,94.8,95.0,93.88,93.89,744910,DTE
2016-09-21,93.79,95.94,93.79,95.85,1241945,DTE
2016-09-22,96.13,96.559,95.55,96.16,890972,DTE
2016-09-23,96.14,97.25,95.58,96.85,1135841,DTE
2016-09-26,96.77,97.25,96.39,96.63,787922,DTE
2016-09-27,97.03,97.5999,94.95,95.07,1812264,DTE
2016-09-28,95.44,95.52,94.04,94.88,1298583,DTE
2016-09-29,94.39,94.39,92.96,93.05,2965100,DTE
2016-09-30,93.44,94.85,93.44,93.67,3205672,DTE
2016-10-03,93.45,93.57,91.87,92.84,1872646,DTE
2016-10-04,92.74,92.78,90.79,91.21,2700123,DTE
2016-10-05,91.56,92.61,90.75,91.82,2664086,DTE
2016-10-06,91.44,92.62,90.92,92.22,2443445,DTE
2016-10-07,92.84,93.44,91.79,91.81,2191820,DTE
2016-10-10,92.05,92.6,91.91,92.35,1391548,DTE
2016-10-11,92.16,92.29,91.4,91.6,1520657,DTE
2016-10-12,91.46,92.2,91.24,91.75,1218700,DTE
2016-10-13,91.82,93.12,91.66,92.73,1978568,DTE
2016-10-14,92.48,92.81,91.92,92.0,1144518,DTE
2016-10-17,92.26,92.66,91.97,92.39,1252096,DTE
2016-10-18,92.92,93.22,91.8,92.84,1239579,DTE
2016-10-19,92.91,93.065,92.16,92.76,826530,DTE
2016-10-20,93.0,93.85,92.71,93.11,1181832,DTE
2016-10-21,92.16,93.13,92.16,92.75,956871,DTE
2016-10-24,93.11,93.5,92.49,93.14,969780,DTE
2016-10-25,92.86,94.02,92.83,93.99,1152508,DTE
2016-10-26,94.54,94.67,93.08,93.9,1204791,DTE
2016-10-27,93.43,94.03,93.07,93.69,1655626,DTE
2016-10-28,93.66,94.42,93.39,93.94,1048267,DTE
2016-10-31,94.35,96.54,94.17,96.01,1492263,DTE
2016-11-01,96.0,96.0,94.15,94.29,949207,DTE
2016-11-02,94.22,94.22,92.45,93.18,907984,DTE
2016-11-03,92.79,93.68,92.44,93.27,706895,DTE
2016-11-04,93.85,94.71,93.07,93.09,1069156,DTE
2016-11-07,93.61,95.33,92.75,95.29,825063,DTE
2016-11-08,95.48,96.78,95.11,96.15,1009438,DTE
2016-11-09,94.75,94.75,92.26,92.37,1375515,DTE
2016-11-10,92.2,92.23,89.66,91.28,1757188,DTE
2016-11-11,91.06,92.54,90.71,90.97,812703,DTE
2016-11-14,90.69,91.79,90.005,91.38,1379953,DTE
2016-11-15,91.88,93.92,91.86,93.39,1745368,DTE
2016-11-16,93.45,94.085,91.31,91.96,1269622,DTE
2016-11-17,91.55,92.31,91.37,91.68,723526,DTE
2016-11-18,91.63,92.22,90.91,91.22,877234,DTE
2016-11-21,91.57,92.3,91.35,92.28,773393,DTE
2016-11-22,93.03,94.25,92.5,93.83,1592547,DTE
2016-11-23,92.82,93.87,92.46,92.66,870503,DTE
2016-11-25,92.85,94.24,92.85,94.03,434756,DTE
2016-11-28,94.38,96.04,94.155,95.8,1075685,DTE
2016-11-29,95.28,96.52,95.22,95.8,765363,DTE
2016-11-30,94.47,94.69,93.06,93.09,1260354,DTE
2016-12-01,92.49,93.66,92.19,93.61,1568463,DTE
2016-12-02,94.36,95.4,94.05,95.13,1847535,DTE
2016-12-05,94.67,95.11,93.76,95.08,1499168,DTE
2016-12-06,95.24,95.89,94.93,95.19,807302,DTE
2016-12-07,95.38,97.06,95.38,96.9,1446511,DTE
2016-12-08,96.19,96.6,95.17,96.19,1105416,DTE
2016-12-09,96.3,97.6,96.11,97.45,873422,DTE
2016-12-12,97.1,98.5,96.61,98.42,1034271,DTE
2016-12-13,98.49,99.1,98.1,98.91,932323,DTE
2016-12-14,99.49,99.915,96.62,96.91,1450473,DTE
2016-12-15,96.13,96.76,95.23,96.69,1079829,DTE
2016-12-16,96.65,98.44,96.65,98.2,1450663,DTE
2016-12-19,98.58,98.69,97.65,98.28,1069124,DTE
2016-12-20,98.27,99.0,97.95,98.62,782363,DTE
2016-12-21,98.49,99.0,98.16,98.21,595716,DTE
2016-12-22,98.28,98.9,97.72,98.51,555617,DTE
2016-12-23,98.83,99.25,98.405,98.74,659076,DTE
2016-12-27,98.56,98.82,98.04,98.65,388890,DTE
2016-12-28,98.78,98.78,97.75,97.93,528576,DTE
2016-12-29,98.16,99.06,97.87,98.93,588714,DTE
2016-12-30,99.04,99.29,98.17,98.51,571441,DTE
2017-01-03,98.74,98.83,97.82,98.21,1210306,DTE
2017-01-04,98.34,99.045,98.07,98.47,1075437,DTE
2017-01-05,98.62,98.785,97.71,98.6,1249123,DTE
2017-01-06,98.35,99.15,98.15,98.86,996644,DTE
2017-01-09,98.5,99.07,97.75,97.88,1581944,DTE
2017-01-10,97.93,97.96,97.09,97.43,1038989,DTE
2017-01-11,97.43,98.51,97.32,98.41,710605,DTE
2017-01-12,98.41,98.63,97.86,98.37,613827,DTE
2017-01-13,98.32,98.95,97.9,98.3,689492,DTE
2017-01-17,98.55,99.49,98.43,99.2,579360,DTE
2017-01-18,99.01,99.46,98.72,98.89,782422,DTE
2017-01-19,98.35,98.7,97.725,98.14,1255261,DTE
2017-01-20,98.47,99.07,98.03,98.4,622748,DTE
2017-01-23,98.57,98.67,97.93,98.03,442061,DTE
2017-01-24,97.78,98.26,97.56,97.96,484291,DTE
2017-01-25,97.54,98.01,97.01,97.94,1128460,DTE
2017-01-26,97.92,98.65,97.67,98.22,599031,DTE
2017-01-27,98.35,98.62,96.99,97.1,986478,DTE
2017-01-30,97.44,97.55,96.58,97.15,837845,DTE
2017-01-31,97.38,98.79,97.27,98.64,1273760,DTE
2017-02-01,98.2,98.7,97.18,97.93,1397760,DTE
2017-02-02,98.15,99.37,97.72,98.95,949372,DTE
2017-02-03,99.13,99.29,98.45,99.01,1271800,DTE
2017-02-06,98.9,99.25,97.91,98.11,1151224,DTE
2017-02-07,98.44,98.668,98.03,98.4,896156,DTE
2017-02-08,98.63,99.19,98.21,98.73,1211327,DTE
2017-02-09,98.05,98.98,96.79,97.21,1747713,DTE
2017-02-10,96.83,97.565,96.56,97.36,1173396,DTE
2017-02-13,97.39,98.11,97.21,98.07,813455,DTE
2017-02-14,97.59,98.43,97.59,98.21,1369634,DTE
2017-02-15,97.47,98.1,97.15,97.96,1022280,DTE
2017-02-16,97.96,99.0,97.61,98.67,1096065,DTE
2017-02-17,98.77,98.83,97.59,98.12,797231,DTE
2017-02-21,98.13,99.16,97.7,98.95,720793,DTE
2017-02-22,98.79,99.381,98.43,99.29,689761,DTE
2017-02-23,99.4,100.23,99.19,100.08,1030213,DTE
2017-02-24,100.57,101.49,100.32,101.09,1014882,DTE
2017-02-27,100.93,100.93,100.155,100.6,474932,DTE
2017-02-28,100.86,101.55,100.6,101.38,865269,DTE
2017-03-01,100.62,101.81,99.6,100.92,1112347,DTE
2017-03-02,100.81,102.1,100.56,101.54,630170,DTE
2017-03-03,101.64,101.64,100.47,101.13,1069230,DTE
2017-03-06,100.96,101.9525,100.66,101.66,922465,DTE
2017-03-07,101.57,101.93,101.34,101.55,1025996,DTE
2017-03-08,100.64,100.8753,99.92,100.11,885219,DTE
2017-03-09,100.11,100.86,99.45,99.72,1041642,DTE
2017-03-10,100.4,100.69,99.85,100.26,911209,DTE
2017-03-13,100.25,100.69,100.03,100.61,893368,DTE
2017-03-14,100.73,100.84,100.17,100.49,766211,DTE
2017-03-15,100.9,102.96,100.49,102.56,1010505,DTE
2017-03-16,101.43,101.43,99.825,100.21,988267,DTE
2017-03-17,100.46,101.45,100.24,100.9,1687596,DTE
2017-03-20,100.99,101.31,100.01,100.23,671393,DTE
2017-03-21,100.18,101.89,100.18,101.47,979593,DTE
2017-03-22,101.99,102.6,101.42,101.88,760539,DTE
2017-03-23,101.73,102.59,101.36,101.6,642054,DTE
2017-03-24,101.75,102.34,101.47,102.17,577782,DTE
2017-03-27,102.59,102.86,101.44,101.89,765541,DTE
2017-03-28,101.72,102.24,101.24,101.7,861897,DTE
2017-03-29,101.47,102.04,100.93,101.78,844965,DTE
2017-03-30,101.56,101.9,100.97,101.27,579370,DTE
2017-03-31,101.21,102.22,101.21,102.11,1355842,DTE
2017-04-03,101.95,102.09,100.97,101.66,1273089,DTE
2017-04-04,101.81,102.67,101.35,102.24,747799,DTE
2017-04-05,102.15,103.25,101.88,103.13,1106120,DTE
2017-04-06,102.78,103.19,102.37,102.97,772824,DTE
2017-04-07,103.18,103.62,102.82,102.97,790042,DTE
2017-04-10,102.84,103.43,102.33,103.2,909309,DTE
2017-04-11,103.2,103.44,102.55,103.13,756107,DTE
2017-04-12,103.29,104.09,102.79,103.96,945090,DTE
2017-04-13,103.93,104.1,102.89,103.51,826603,DTE
2017-04-17,103.61,104.51,103.61,104.44,942146,DTE
2017-04-18,104.4,104.84,104.1,104.42,658740,DTE
2017-04-19,104.45,104.53,103.41,103.84,531951,DTE
2017-04-20,103.72,103.72,102.73,103.44,904558,DTE
2017-04-21,103.4,104.41,103.4,103.95,1639941,DTE
2017-04-24,104.15,104.47,103.58,104.45,973765,DTE
2017-04-25,104.07,104.53,103.82,104.28,872910,DTE
2017-04-26,104.04,105.1599,104.01,104.44,1225574,DTE
2017-04-27,104.68,105.81,104.36,105.07,1330777,DTE
2017-04-28,104.99,105.06,104.27,104.59,840169,DTE
2017-05-01,104.76,104.76,103.56,103.94,480587,DTE
2017-05-02,104.15,104.53,103.84,104.26,640513,DTE
2017-05-03,104.09,104.39,103.8,103.84,478813,DTE
2017-05-04,103.78,104.28,103.281,104.19,953256,DTE
2017-05-05,104.46,105.15,104.28,104.54,673194,DTE
2017-05-08,104.76,104.76,103.83,104.49,511571,DTE
2017-05-09,104.48,104.5,103.78,103.97,564743,DTE
2017-05-10,103.99,104.625,103.95,104.62,643366,DTE
2017-05-11,104.2,104.77,103.84,104.76,546932,DTE
2017-05-12,104.82,105.43,104.8,105.42,522014,DTE
2017-05-15,105.32,106.01,105.11,105.95,664993,DTE
2017-05-16,105.85,106.15,104.65,104.8,534225,DTE
2017-05-17,104.96,105.71,104.82,105.17,627255,DTE
2017-05-18,105.54,106.205,104.59,105.34,697751,DTE
2017-05-19,105.43,106.11,104.61,106.03,892117,DTE
2017-05-22,105.96,107.12,105.935,107.04,762657,DTE
2017-05-23,107.0,108.25,106.95,107.37,805424,DTE
2017-05-24,107.28,107.95,107.25,107.92,540644,DTE
2017-05-25,108.04,109.08,107.6,108.98,688125,DTE
2017-05-26,108.52,109.18,108.49,108.88,454850,DTE
2017-05-30,108.88,109.49,108.41,109.15,871745,DTE
2017-05-31,109.22,109.89,109.16,109.52,991683,DTE
2017-06-01,109.38,110.47,108.88,110.41,653913,DTE
2017-06-02,111.18,111.18,110.29,110.93,574503,DTE
2017-06-05,110.61,110.895,110.08,110.21,640754,DTE
2017-06-06,110.53,110.66,109.97,110.16,539838,DTE
2017-06-07,110.45,110.88,110.08,110.63,608309,DTE
2017-06-08,110.35,110.67,108.4,108.98,1335220,DTE
2017-06-09,108.66,109.1,108.27,108.98,807481,DTE
2017-06-12,109.19,109.51,108.01,108.97,740200,DTE
2017-06-13,108.85,109.45,108.54,109.41,446968,DTE
2017-06-14,110.1,110.64,109.96,110.49,761435,DTE
2017-06-15,109.67,110.68,109.2,110.56,880845,DTE
2017-06-16,110.91,111.24,110.65,111.19,1364240,DTE
2017-06-19,111.16,111.16,110.36,110.9,756604,DTE
2017-06-20,110.87,111.35,110.79,111.02,763475,DTE
2017-06-21,111.01,111.13,109.39,110.13,759945,DTE
2017-06-22,110.04,110.28,109.56,109.58,733180,DTE
2017-06-23,109.48,109.95,108.72,108.89,1019651,DTE
2017-06-26,109.0,110.24,108.54,109.4,651896,DTE
2017-06-27,109.02,109.355,107.5,107.67,743066,DTE
2017-06-28,108.14,108.3,106.18,106.24,1209785,DTE
2017-06-29,105.75,106.29,105.13,105.92,1301762,DTE
2017-06-30,106.22,106.71,105.73,105.79,1047556,DTE
2017-07-03,106.05,106.35,105.44,105.54,621628,DTE
2017-07-05,105.65,105.8,104.87,105.44,1153936,DTE
2017-07-06,105.19,105.41,104.85,105.17,945801,DTE
2017-07-07,105.36,105.78,105.15,105.26,726059,DTE
2017-07-10,105.53,105.76,104.9,104.93,865696,DTE
2017-07-11,105.0,105.21,104.19,104.68,1065709,DTE
2017-07-12,105.54,105.85,105.26,105.59,683985,DTE
2017-07-13,105.37,105.8,104.8,104.89,697325,DTE
2017-07-14,105.52,105.87,105.17,105.39,510882,DTE
2017-07-17,105.38,106.18,104.975,106.08,865161,DTE
2017-07-18,106.2,106.28,105.62,105.75,1566723,DTE
2017-07-19,105.85,106.11,105.28,105.94,801014,DTE
2017-07-20,106.31,106.93,106.06,106.77,1309114,DTE
2017-07-21,106.73,107.95,106.555,107.94,680568,DTE
2017-07-24,107.97,107.97,106.37,106.37,954154,DTE
2017-07-25,106.45,106.58,105.7,106.3,941226,DTE
2017-07-26,107.0,108.0,105.8,107.38,959441,DTE
2017-07-27,107.35,107.45,106.48,107.35,1198057,DTE
2017-07-28,107.37,107.47,106.5,106.72,639133,DTE
2017-07-31,106.78,107.27,106.35,107.06,859985,DTE
2017-08-01,107.3,107.43,106.54,106.99,1245724,DTE
2017-08-02,106.52,107.6,106.155,107.6,762238,DTE
2017-08-03,107.25,108.89,107.25,108.87,777206,DTE
2017-08-04,108.55,108.99,108.17,108.94,797721,DTE
2017-08-07,108.92,108.99,108.53,108.93,514997,DTE
2017-08-08,108.77,109.43,108.6455,109.4,481478,DTE
2017-08-09,109.76,109.76,108.51,108.53,563157,DTE
2017-08-10,108.51,109.14,108.15,109.06,618206,DTE
2017-08-11,109.28,109.28,107.51,107.87,590537,DTE
2017-08-14,108.06,109.05,108.0,109.05,534291,DTE
2017-08-15,108.7,109.525,108.7,109.17,713905,DTE
2017-08-16,109.35,109.9,109.14,109.88,666073,DTE
2017-08-17,109.87,110.35,109.76,109.9,759085,DTE
2017-08-18,109.82,111.01,109.6,110.63,1398946,DTE
2017-08-21,110.78,111.01,110.5,110.89,555276,DTE
2017-08-22,111.02,111.4201,110.74,111.37,455189,DTE
2017-08-23,111.33,111.94,110.96,111.89,499901,DTE
2017-08-24,111.83,112.15,111.66,111.74,463945,DTE
2017-08-25,111.91,112.24,111.5,111.5,736733,DTE
2017-08-28,111.69,112.35,111.69,112.14,552087,DTE
2017-08-29,112.29,112.58,112.02,112.11,511991,DTE
2017-08-30,112.0,112.39,111.67,111.97,498531,DTE
2017-08-31,112.06,112.48,111.66,112.32,631278,DTE
2017-09-01,112.5,112.59,111.87,112.12,432132,DTE
2017-09-05,112.22,112.8,111.99,112.77,579268,DTE
2017-09-06,113.0,113.0,111.62,111.68,1025953,DTE
2017-09-07,111.95,112.29,111.46,111.86,730518,DTE
2017-09-08,111.83,112.96,111.59,112.84,657402,DTE
2017-09-11,112.75,113.71,112.4,113.51,441544,DTE
2017-09-12,113.14,113.43,111.1,111.29,625452,DTE
2017-09-13,111.3,111.3,110.23,110.23,961982,DTE
2017-09-14,110.15,111.61,110.0,111.58,825875,DTE
2017-09-15,111.06,111.53,110.59,111.45,1369971,DTE
2017-09-18,111.4,111.49,109.89,110.53,895323,DTE
2017-09-19,110.45,110.52,109.68,110.18,757189,DTE
2017-09-20,110.49,110.67,108.37,108.88,1285815,DTE
2017-09-21,108.88,109.46,108.64,109.02,589340,DTE
2017-09-22,109.22,109.25,108.17,108.38,634925,DTE
2017-09-25,108.29,109.78,108.2,109.74,703029,DTE
2017-09-26,109.6,109.93,108.9,109.53,953103,DTE
2017-09-27,108.85,109.24,106.8244,107.24,776944,DTE
2017-09-28,107.04,107.87,106.21,107.66,865965,DTE
2017-09-29,107.46,108.09,107.0725,107.36,884040,DTE
2017-10-02,107.76,107.9,107.135,107.37,839183,DTE
2017-10-03,107.24,107.24,106.21,106.6,854556,DTE
2017-10-04,106.68,107.6,106.35,107.55,1410209,DTE
2017-10-05,107.69,108.28,107.085,107.75,1014617,DTE
2017-10-06,107.45,108.06,106.93,107.68,737120,DTE
2017-10-09,107.89,108.09,107.65,107.93,483104,DTE
2017-10-10,108.0,109.39,107.743,109.29,844465,DTE
2017-10-11,109.33,110.18,109.2,109.7,727832,DTE
2017-10-12,109.92,110.73,109.3,110.67,700534,DTE
2017-10-13,110.99,111.42,109.77,109.89,929564,DTE
2017-10-16,109.65,110.24,109.24,109.63,923152,DTE
2017-10-17,109.63,110.38,109.33,110.16,1095907,DTE
2017-10-18,109.96,110.59,109.55,110.55,925187,DTE
2017-10-19,110.73,112.14,110.13,112.14,885839,DTE
2017-10-20,111.99,112.34,111.53,112.24,987584,DTE
2017-10-23,112.66,113.27,111.97,113.05,1244680,DTE
2017-10-24,112.53,112.98,111.67,112.7,1808523,DTE
2017-10-25,112.7,112.97,108.54,110.79,2416725,DTE
2017-10-26,111.22,112.17,110.04,110.12,1365620,DTE
2017-10-27,110.19,111.21,109.95,110.83,872029,DTE
2017-10-30,110.8,110.87,109.99,110.34,914059,DTE
2017-10-31,110.12,110.92,109.68,110.46,1014668,DTE
2017-11-01,110.94,111.61,109.58,110.28,1301739,DTE
2017-11-02,110.42,111.02,109.94,110.8,1685129,DTE
2017-11-03,110.63,112.11,110.51,110.9,1329681,DTE
2017-11-06,111.32,112.22,110.33,111.58,1036420,DTE
2017-11-07,111.71,113.05,111.35,112.81,846931,DTE
2017-11-08,112.64,113.38,112.43,113.19,744111,DTE
2017-11-09,112.94,113.53,112.81,113.22,532447,DTE
2017-11-10,112.75,112.94,112.19,112.45,636042,DTE
2017-11-13,112.72,114.33,112.5,114.24,1108862,DTE
2017-11-14,113.82,115.7,113.68,115.58,700434,DTE
2017-11-15,115.83,116.21,114.39,114.47,720251,DTE
2017-11-16,114.49,114.67,113.85,113.99,811617,DTE
2017-11-17,113.64,114.08,112.55,112.92,970662,DTE
2017-11-20,112.98,113.35,112.0,112.23,739488,DTE
2017-11-21,112.64,112.78,112.29,112.64,797936,DTE
2017-11-22,112.62,112.945,112.2,112.62,1040007,DTE
2017-11-24,112.83,113.405,112.61,112.65,181970,DTE
2017-11-27,112.5,113.87,112.5,113.64,1511386,DTE
2017-11-28,113.87,114.36,113.6,114.34,724603,DTE
2017-11-29,114.11,115.44,113.75,114.56,1044878,DTE
2017-11-30,114.68,115.85,114.16,115.57,1112754,DTE
2017-12-01,116.0,116.4,114.62,115.21,673516,DTE
2017-12-04,115.52,116.74,114.94,115.53,1356353,DTE
2017-12-05,115.44,115.595,113.24,114.35,891566,DTE
2017-12-06,114.68,115.15,114.12,115.0,1113099,DTE
2017-12-07,114.95,115.09,114.46,115.07,885132,DTE
2017-12-08,114.82,115.55,114.52,115.49,1307564,DTE
2017-12-11,115.28,116.0596,114.8,115.99,677110,DTE
2017-12-12,116.0,116.29,113.93,114.01,1073410,DTE
2017-12-13,114.14,114.483,113.64,113.82,796691,DTE
2017-12-14,113.28,114.17,112.76,113.62,768176,DTE
2017-12-15,113.61,114.0,112.7,113.23,1743731,DTE
2017-12-18,113.29,113.69,110.81,111.16,931746,DTE
2017-12-19,111.16,111.31,108.95,109.01,929187,DTE
2017-12-20,109.01,109.64,108.2,108.25,863373,DTE
2017-12-21,107.72,108.62,107.58,108.25,710465,DTE
2017-12-22,108.41,108.89,108.15,108.72,693030,DTE
2017-12-26,108.51,109.26,108.08,108.13,602932,DTE
2017-12-27,108.33,108.75,108.14,108.74,465720,DTE
2017-12-28,108.95,109.68,108.79,109.61,825829,DTE
2017-12-29,109.76,110.1,109.18,109.46,633876,DTE
2018-01-02,109.68,110.49,108.35,108.45,988693,DTE
2018-01-03,108.27,109.1,107.34,108.1,1146526,DTE
2018-01-04,107.61,108.495,106.22,106.3,928716,DTE
2018-01-05,106.71,106.88,105.59,106.2,1242687,DTE
2018-01-08,106.36,107.04,106.15,106.98,685613,DTE
2018-01-09,106.55,106.97,105.52,105.68,871656,DTE
2018-01-10,105.39,105.56,103.84,104.64,2099245,DTE
2018-01-11,104.71,105.11,103.68,103.93,944149,DTE
2018-01-12,104.92,104.92,103.22,103.92,1314333,DTE
2018-01-16,104.15,104.66,102.97,104.14,2204387,DTE
2018-01-17,104.45,104.52,103.52,104.09,1297993,DTE
2018-01-18,104.32,104.32,102.86,103.47,1137119,DTE
2018-01-19,103.37,103.89,102.84,103.15,1229410,DTE
2018-01-22,103.58,104.17,103.14,103.36,1096743,DTE
2018-01-23,103.42,105.0,103.37,104.67,1178769,DTE
2018-01-24,104.58,105.02,104.0,104.43,1554327,DTE
2018-01-25,104.31,106.0,104.2201,105.96,1061670,DTE
2018-01-26,106.03,106.24,104.51,105.5,1125294,DTE
2018-01-29,104.99,105.06,104.04,104.39,2646949,DTE
2018-01-30,104.07,104.86,103.81,104.24,1207515,DTE
2018-01-31,104.33,105.75,103.85,105.64,1338670,DTE
2018-02-01,105.76,106.35,103.65,104.22,2827492,DTE
2018-02-02,103.71,104.11,102.93,103.28,2009781,DTE
2018-02-05,103.02,104.1,101.72,102.0,1872602,DTE
2018-02-06,100.84,100.87,97.66,99.36,3112835,DTE
2018-02-07,99.29,100.55,99.04,99.27,1157299,DTE
2013-02-08,68.88,69.04,68.73,69.0,8084517,DUK
2013-02-11,68.95,69.2,68.81,69.14,8209816,DUK
2013-02-12,69.1,69.5,69.0601,69.5,9078497,DUK
2013-02-13,68.81,69.4,68.51,68.82,2639009,DUK
2013-02-14,68.02,69.11,67.82,68.0,3360333,DUK
2013-02-15,68.0,68.18,67.7778,68.06,2667861,DUK
2013-02-19,68.24,68.97,68.24,68.96,2756770,DUK
2013-02-20,68.85,69.32,68.72,68.85,2153689,DUK
2013-02-21,68.67,69.07,68.62,68.83,2295394,DUK
2013-02-22,68.87,69.49,68.86,69.46,1857607,DUK
2013-02-25,69.53,70.3,69.1,69.11,3210344,DUK
2013-02-26,69.38,69.95,69.25,69.59,2123849,DUK
2013-02-27,69.73,70.26,69.55,70.13,2328528,DUK
2013-02-28,70.07,70.096,69.18,69.25,5073315,DUK
2013-03-01,68.41,69.27,68.05,69.25,5228622,DUK
2013-03-04,68.9,69.94,68.69,69.71,2631662,DUK
2013-03-05,69.88,70.371,69.7,70.16,2130049,DUK
2013-03-06,70.2,70.205,69.65,69.88,2001163,DUK
2013-03-07,69.96,69.96,69.4701,69.55,2472118,DUK
2013-03-08,69.59,69.78,69.067,69.64,1757507,DUK
2013-03-11,69.53,69.8,69.52,69.79,1295179,DUK
2013-03-12,69.78,69.8,69.31,69.54,1869485,DUK
2013-03-13,69.55,70.095,69.42,69.91,2308818,DUK
2013-03-14,69.99,70.169,69.65,69.93,2093428,DUK
2013-03-15,69.44,70.0,69.26,69.95,3318107,DUK
2013-03-18,69.58,69.96,69.5,69.62,1461440,DUK
2013-03-19,69.77,70.2,69.55,69.91,1773801,DUK
2013-03-20,70.03,70.63,69.9701,70.4,1829669,DUK
2013-03-21,70.18,70.495,69.88,70.26,2461270,DUK
2013-03-22,70.25,70.62,70.07,70.61,1988231,DUK
2013-03-25,70.7,70.98,70.08,70.28,2152350,DUK
2013-03-26,70.46,71.04,70.44,70.95,2506770,DUK
2013-03-27,70.65,71.85,70.54,71.72,2954918,DUK
2013-03-28,71.81,72.675,71.66,72.59,2972755,DUK
2013-04-01,72.56,72.57,72.07,72.32,1692481,DUK
2013-04-02,72.5,72.66,72.3,72.62,2079339,DUK
2013-04-03,72.31,72.66,71.565,71.71,3975768,DUK
2013-04-04,71.62,71.97,71.62,71.79,4730342,DUK
2013-04-05,71.33,72.105,71.25,72.05,3556381,DUK
2013-04-08,71.97,73.08,71.7,73.01,3436000,DUK
2013-04-09,73.09,73.09,72.53,72.62,1950096,DUK
2013-04-10,72.97,73.28,72.67,72.79,2130663,DUK
2013-04-11,72.93,73.45,72.75,73.17,2408920,DUK
2013-04-12,73.0,73.41,72.78,72.97,2546827,DUK
2013-04-15,72.81,73.59,72.29,72.29,2515806,DUK
2013-04-16,72.77,73.6,72.45,73.57,2577313,DUK
2013-04-17,73.29,73.36,72.53,73.15,2160106,DUK
2013-04-18,73.25,73.53,72.94,73.24,1656126,DUK
2013-04-19,73.44,74.38,73.24,74.34,2052174,DUK
2013-04-22,74.31,74.47,73.91,74.28,1454841,DUK
2013-04-23,74.64,74.64,73.85,74.41,1876231,DUK
2013-04-24,74.5,75.11,74.02,74.72,1812463,DUK
2013-04-25,75.01,75.36,74.7,75.14,2000988,DUK
2013-04-26,75.1,75.42,74.82,74.86,2431927,DUK
2013-04-29,75.04,75.4,74.86,75.2,1658412,DUK
2013-04-30,75.03,75.28,74.58,75.2,2240858,DUK
2013-05-01,75.0,75.465,74.77,74.89,1639429,DUK
2013-05-02,74.87,75.13,74.2167,74.78,2473394,DUK
2013-05-03,75.16,75.25,74.14,74.47,3090063,DUK
2013-05-06,74.3,74.4,72.8,72.9,3430810,DUK
2013-05-07,72.91,73.74,72.75,73.7,2927412,DUK
2013-05-08,73.7,73.8,72.71,72.91,3326698,DUK
2013-05-09,73.03,73.12,71.83,72.05,7705417,DUK
2013-05-10,71.89,72.2,71.41,72.18,7864823,DUK
2013-05-13,71.93,72.055,71.38,71.77,8248863,DUK
2013-05-14,71.75,72.65,71.75,72.08,4030911,DUK
2013-05-15,71.35,72.5,71.31,72.24,3189078,DUK
2013-05-16,72.12,72.19,71.1099,71.16,2495542,DUK
2013-05-17,71.41,71.68,71.0,71.62,3227386,DUK
2013-05-20,71.61,71.7,71.18,71.33,2136610,DUK
2013-05-21,71.33,71.63,70.71,71.39,2973429,DUK
2013-05-22,71.32,71.82,69.92,70.19,2951940,DUK
2013-05-23,69.75,70.1099,68.46,69.76,3412322,DUK
2013-05-24,69.49,69.67,68.68,68.88,2802202,DUK
2013-05-28,69.09,69.359,67.42,67.75,6061909,DUK
2013-05-29,67.29,67.39,66.17,67.15,4533210,DUK
2013-05-30,67.52,68.46,67.3,67.31,3948967,DUK
2013-05-31,67.15,68.4999,66.93,66.93,4278199,DUK
2013-06-03,66.96,67.64,66.18,67.2,3916685,DUK
2013-06-04,67.19,67.49,66.82,67.15,3327340,DUK
2013-06-05,66.96,67.17,66.56,66.81,3338921,DUK
2013-06-06,66.81,67.53,66.57,67.5,3625914,DUK
2013-06-07,67.67,68.18,67.08,67.69,2740198,DUK
2013-06-10,68.03,68.42,67.51,67.89,2315023,DUK
2013-06-11,67.53,68.12,67.1,67.21,2626483,DUK
2013-06-12,67.63,67.795,66.42,66.59,3052919,DUK
2013-06-13,66.69,67.57,66.53,67.49,3313311,DUK
2013-06-14,67.49,68.05,67.45,67.64,2000933,DUK
2013-06-17,68.18,68.96,67.43,67.65,2750986,DUK
2013-06-18,67.73,68.32,67.09,68.23,3187297,DUK
2013-06-19,68.2,68.56,66.7,66.72,3312912,DUK
2013-06-20,66.5,66.53,65.01,65.1,4727447,DUK
2013-06-21,65.49,66.1899,64.62,65.58,6336380,DUK
2013-06-24,65.19,65.9999,64.953,65.46,2935852,DUK
2013-06-25,65.68,66.44,65.24,66.12,2636508,DUK
2013-06-26,66.6,67.88,66.55,67.61,3859167,DUK
2013-06-27,67.89,68.19,67.375,67.52,2372845,DUK
2013-06-28,67.44,68.02,67.11,67.5,2764886,DUK
2013-07-01,67.9,68.05,66.51,66.84,2682314,DUK
2013-07-02,66.8,67.46,66.73,67.18,5240099,DUK
2013-07-03,67.0,67.4,66.74,67.39,1607040,DUK
2013-07-05,67.48,67.58,66.5,67.27,3014913,DUK
2013-07-08,67.3,67.74,67.1,67.73,3097729,DUK
2013-07-09,67.95,68.18,67.68,68.16,2765924,DUK
2013-07-10,68.05,68.82,67.81,68.59,2153637,DUK
2013-07-11,69.0,70.03,68.93,69.9,2544609,DUK
2013-07-12,69.88,70.25,69.41,70.15,2061634,DUK
2013-07-15,70.06,71.19,70.0,71.01,2864706,DUK
2013-07-16,71.01,71.2,70.0401,70.49,2263827,DUK
2013-07-17,70.88,70.93,70.3,70.71,2036651,DUK
2013-07-18,70.91,71.37,70.78,71.15,2394441,DUK
2013-07-19,71.17,71.26,70.745,70.88,2310571,DUK
2013-07-22,70.74,70.9262,70.61,70.77,1667213,DUK
2013-07-23,70.82,71.44,70.67,71.31,1846467,DUK
2013-07-24,71.3,71.3,70.15,70.5,1419060,DUK
2013-07-25,70.3,70.72,70.11,70.6,1819142,DUK
2013-07-26,70.29,70.82,70.083,70.79,1915681,DUK
2013-07-29,70.62,71.48,70.59,71.22,1799365,DUK
2013-07-30,71.5,71.91,71.23,71.49,1927808,DUK
2013-07-31,71.41,71.55,70.77,71.0,2739849,DUK
2013-08-01,71.33,71.66,71.0,71.51,2143128,DUK
2013-08-02,71.42,71.795,71.22,71.75,1944376,DUK
2013-08-05,72.0,72.01,71.35,71.37,2286907,DUK
2013-08-06,71.4,71.52,70.87,71.12,2343445,DUK
2013-08-07,70.82,71.23,70.55,71.05,3032209,DUK
2013-08-08,71.16,71.5,70.85,71.23,9963910,DUK
2013-08-09,71.22,71.36,70.645,70.77,7238021,DUK
2013-08-12,70.75,70.83,70.45,70.77,7952955,DUK
2013-08-13,70.68,70.94,70.606,70.82,4044187,DUK
2013-08-14,70.19,70.19,68.7,69.02,3149121,DUK
2013-08-15,68.61,68.967,67.79,67.91,2922871,DUK
2013-08-16,67.7,67.89,66.7,67.05,3060539,DUK
2013-08-19,66.95,67.19,66.22,66.33,2446940,DUK
2013-08-20,66.3,67.59,66.29,66.79,4740296,DUK
2013-08-21,66.73,66.73,65.62,65.81,3356737,DUK
2013-08-22,65.94,66.19,65.55,65.94,2316890,DUK
2013-08-23,65.97,66.44,65.6701,66.35,1820111,DUK
2013-08-26,66.41,66.59,65.79,65.79,1915041,DUK
2013-08-27,65.41,66.41,65.33,65.85,2352120,DUK
2013-08-28,65.91,66.29,65.59,66.05,1671859,DUK
2013-08-29,65.99,66.0412,65.485,65.66,1649515,DUK
2013-08-30,65.79,66.16,65.33,65.6,2031642,DUK
2013-09-03,65.89,66.08,64.76,64.96,2316772,DUK
2013-09-04,64.99,65.0,64.16,64.69,2648139,DUK
2013-09-05,64.69,64.97,64.42,64.8,2123151,DUK
2013-09-06,65.06,65.77,65.05,65.45,2649267,DUK
2013-09-09,65.5,65.68,65.19,65.57,2389194,DUK
2013-09-10,65.7,65.96,65.273,65.95,1772870,DUK
2013-09-11,66.0,66.007,64.88,65.31,3288615,DUK
2013-09-12,65.45,65.69,64.75,64.97,2332464,DUK
2013-09-13,65.0,65.6,64.99,65.55,2586998,DUK
2013-09-16,67.49,67.58,65.76,66.03,4425502,DUK
2013-09-17,66.0,66.65,65.98,66.19,3526386,DUK
2013-09-18,66.1,68.64,65.83,68.1,3957248,DUK
2013-09-19,68.08,68.55,67.57,67.93,2916457,DUK
2013-09-20,67.98,68.03,66.85,67.36,5326874,DUK
2013-09-23,66.97,68.0,66.7,67.73,2536073,DUK
2013-09-24,67.59,67.95,67.46,67.69,2673249,DUK
2013-09-25,68.08,68.2,67.26,67.26,2388010,DUK
2013-09-26,67.32,67.67,67.3,67.65,2034835,DUK
2013-09-27,67.33,67.75,66.685,66.9,2299574,DUK
2013-09-30,66.66,67.2,66.6,66.78,2529197,DUK
2013-10-01,67.45,67.55,66.91,67.27,2464293,DUK
2013-10-02,67.09,67.3299,66.75,67.25,1945535,DUK
2013-10-03,66.97,67.02,66.05,66.33,2690302,DUK
2013-10-04,66.3,66.69,66.14,66.43,1525541,DUK
2013-10-07,66.27,66.8601,66.15,66.34,1484525,DUK
2013-10-08,66.28,67.52,66.25,67.2,3190531,DUK
2013-10-09,67.31,68.38,67.0601,67.51,2986127,DUK
2013-10-10,67.73,68.3,66.9,68.29,2579918,DUK
2013-10-11,68.23,68.87,68.02,68.85,2327531,DUK
2013-10-14,68.6,68.74,67.64,68.58,2289514,DUK
2013-10-15,68.35,68.5,67.56,67.85,3163943,DUK
2013-10-16,68.02,69.03,67.89,69.03,3285916,DUK
2013-10-17,68.8,69.94,68.3301,69.8,3028652,DUK
2013-10-18,69.97,70.19,69.72,70.08,2428488,DUK
2013-10-21,70.0,70.2,69.56,70.06,2126731,DUK
2013-10-22,70.15,71.4,70.07,71.09,2921338,DUK
2013-10-23,71.04,72.49,71.03,71.71,4412505,DUK
2013-10-24,71.82,71.91,71.29,71.63,2111897,DUK
2013-10-25,71.61,72.4,71.32,72.37,1807701,DUK
2013-10-28,72.31,72.725,72.06,72.37,2665432,DUK
2013-10-29,72.38,72.8,72.18,72.62,1848651,DUK
2013-10-30,72.59,73.055,71.9801,72.01,2529088,DUK
2013-10-31,72.03,72.17,70.94,71.73,2822702,DUK
2013-11-01,71.96,72.79,71.88,72.51,2892169,DUK
2013-11-04,72.68,72.71,71.68,72.47,2553297,DUK
2013-11-05,72.56,73.02,72.28,72.45,3639490,DUK
2013-11-06,72.44,73.25,72.22,73.21,2345908,DUK
2013-11-07,73.21,73.53,72.72,72.92,8123332,DUK
2013-11-08,72.66,72.7,71.1,72.43,9150585,DUK
2013-11-11,72.45,72.89,72.02,72.45,1945417,DUK
2013-11-12,72.19,72.39,71.41,71.72,11658947,DUK
2013-11-13,70.6,70.94,70.03,70.92,3678892,DUK
2013-11-14,71.12,71.86,70.9601,71.51,2576269,DUK
2013-11-15,71.07,71.8,71.05,71.8,2821672,DUK
2013-11-18,71.82,71.85,71.255,71.54,2422728,DUK
2013-11-19,71.54,71.69,70.8274,71.12,2620220,DUK
2013-11-20,71.23,71.35,70.01,70.03,2657529,DUK
2013-11-21,70.2,70.987,69.8,70.75,3432073,DUK
2013-11-22,70.57,71.56,70.21,71.13,3480027,DUK
2013-11-25,71.17,71.315,70.91,70.99,2196368,DUK
2013-11-26,70.99,71.08,70.5,70.5,3159049,DUK
2013-11-27,70.49,70.75,69.74,70.03,2541029,DUK
2013-11-29,70.1,70.66,69.75,69.96,1477967,DUK
2013-12-02,70.13,70.13,69.14,69.61,2622284,DUK
2013-12-03,69.41,69.97,69.04,69.75,2326743,DUK
2013-12-04,69.42,70.245,69.09,69.92,2357194,DUK
2013-12-05,69.8,69.93,69.26,69.6,1990187,DUK
2013-12-06,70.0,70.54,69.71,70.19,2293733,DUK
2013-12-09,70.19,70.19,69.3601,69.81,2014558,DUK
2013-12-10,69.73,69.91,69.175,69.27,1732090,DUK
2013-12-11,69.25,69.27,68.29,68.33,3492376,DUK
2013-12-12,68.43,68.82,68.11,68.19,3530570,DUK
2013-12-13,68.45,68.64,67.92,68.19,2939617,DUK
2013-12-16,69.1,69.19,68.26,68.51,3504499,DUK
2013-12-17,68.5,68.6776,67.97,68.38,2973985,DUK
2013-12-18,68.4,69.79,67.92,69.73,3823487,DUK
2013-12-19,69.46,69.47,68.47,69.19,3072662,DUK
2013-12-20,69.26,69.87,69.09,69.5,3196418,DUK
2013-12-23,69.93,69.93,69.05,69.05,3044669,DUK
2013-12-24,68.87,69.45,68.631,69.28,1426398,DUK
2013-12-26,69.26,69.37,68.66,68.77,2568378,DUK
2013-12-27,68.94,69.27,68.76,68.95,1947663,DUK
2013-12-30,68.8,69.2135,68.8,69.11,1573941,DUK
2013-12-31,69.1,69.2,68.76,69.01,2041026,DUK
2014-01-02,69.2,69.24,68.0,68.14,3374033,DUK
2014-01-03,68.19,68.4,67.71,67.92,2593136,DUK
2014-01-06,68.0,68.202,67.66,67.96,2470039,DUK
2014-01-07,68.03,68.53,68.0,68.49,2772248,DUK
2014-01-08,68.33,68.4,67.64,67.85,3882058,DUK
2014-01-09,67.89,68.01,67.45,67.87,2379885,DUK
2014-01-10,68.19,69.5,68.14,68.59,4036331,DUK
2014-01-13,68.04,68.2,67.59,67.77,3940070,DUK
2014-01-14,67.82,68.0,67.53,67.57,3291288,DUK
2014-01-15,67.46,67.6699,67.05,67.13,3475081,DUK
2014-01-16,67.25,67.5199,67.05,67.36,3000137,DUK
2014-01-17,67.37,67.7,67.2,67.57,3302878,DUK
2014-01-21,67.88,68.58,67.77,68.51,3029675,DUK
2014-01-22,68.5,68.97,68.44,68.65,2314447,DUK
2014-01-23,68.34,68.73,67.97,68.53,2873723,DUK
2014-01-24,68.17,69.33,68.0,68.26,4715306,DUK
2014-01-27,68.3,68.99,68.27,68.73,3862114,DUK
2014-01-28,68.75,68.95,68.47,68.82,2461014,DUK
2014-01-29,68.69,69.31,68.54,68.99,4437254,DUK
2014-01-30,69.14,69.92,69.11,69.89,3444402,DUK
2014-01-31,69.37,70.68,69.35,70.62,4776260,DUK
2014-02-03,70.68,71.75,70.09,70.46,5425820,DUK
2014-02-04,70.69,70.69,69.46,69.94,3625579,DUK
2014-02-05,69.88,69.88,69.28,69.62,2848832,DUK
2014-02-06,69.7,70.1098,69.18,70.01,2774005,DUK
2014-02-07,69.68,70.11,69.35,69.99,3820083,DUK
2014-02-10,69.87,70.84,69.52,70.74,3071527,DUK
2014-02-11,70.67,71.48,70.5001,71.3,2631866,DUK
2014-02-12,70.44,70.9,70.25,70.87,2509699,DUK
2014-02-13,70.75,71.54,70.63,71.43,2270104,DUK
2014-02-14,71.175,71.6,70.84,71.45,2940206,DUK
2014-02-18,71.76,72.67,71.29,71.5,4798336,DUK
2014-02-19,71.4,72.4,70.72,71.72,3274558,DUK
2014-02-20,71.76,72.12,71.43,71.74,3482346,DUK
2014-02-21,71.61,72.22,71.455,71.49,2927812,DUK
2014-02-24,71.5,72.11,71.09,71.11,2522504,DUK
2014-02-25,71.09,71.81,70.94,71.03,2616123,DUK
2014-02-26,71.12,71.3301,70.72,70.88,3431265,DUK
2014-02-27,70.76,71.07,70.25,70.43,2480878,DUK
2014-02-28,70.4,71.17,70.35,70.88,2931148,DUK
2014-03-03,70.59,71.05,70.0,70.05,2508395,DUK
2014-03-04,70.54,70.58,69.88,70.12,2626711,DUK
2014-03-05,70.15,70.71,69.95,70.11,2192808,DUK
2014-03-06,70.25,70.28,69.62,70.03,3589593,DUK
2014-03-07,69.9,70.19,69.41,70.06,3668793,DUK
2014-03-10,69.88,70.07,69.3933,69.62,2542782,DUK
2014-03-11,69.79,69.85,69.02,69.47,2764685,DUK
2014-03-12,69.43,70.39,69.41,70.36,3203405,DUK
2014-03-13,70.39,70.99,70.27,70.57,3912497,DUK
2014-03-14,70.49,71.13,70.34,70.7,2939176,DUK
2014-03-17,70.96,71.36,70.5,71.1,3401187,DUK
2014-03-18,71.19,71.23,69.98,70.24,4195651,DUK
2014-03-19,70.0,70.15,68.2,68.71,5175132,DUK
2014-03-20,68.61,69.26,68.101,69.17,4275432,DUK
2014-03-21,69.74,69.97,69.02,69.08,4560978,DUK
2014-03-24,68.61,69.435,68.61,69.32,3001518,DUK
2014-03-25,69.41,70.09,69.23,69.92,3099713,DUK
2014-03-26,69.95,70.25,69.44,69.5,3294165,DUK
2014-03-27,69.65,70.46,69.25,70.42,3033414,DUK
2014-03-28,70.43,70.5,69.92,70.44,3082994,DUK
2014-03-31,70.67,71.29,70.5601,71.22,3099100,DUK
2014-04-01,71.39,71.39,70.485,70.67,2507224,DUK
2014-04-02,70.67,70.67,70.11,70.26,1975951,DUK
2014-04-03,70.49,70.75,70.2,70.45,1674935,DUK
2014-04-04,70.69,71.46,70.47,70.49,2831069,DUK
2014-04-07,70.59,71.67,70.47,71.14,4313750,DUK
2014-04-08,71.06,72.55,70.56,72.51,5126899,DUK
2014-04-09,72.4,72.5,71.133,71.82,4726031,DUK
2014-04-10,71.88,72.5,71.41,71.59,2984836,DUK
2014-04-11,71.53,72.28,71.355,71.84,2751967,DUK
2014-04-14,72.05,72.38,71.63,72.07,2119596,DUK
2014-04-15,72.06,72.82,71.99,72.81,3372139,DUK
2014-04-16,73.0,73.24,72.56,73.23,2591493,DUK
2014-04-17,72.91,73.53,72.31,72.57,2851793,DUK
2014-04-21,72.64,73.07,72.1,72.46,1808069,DUK
2014-04-22,72.36,72.91,71.9947,72.79,2210413,DUK
2014-04-23,72.82,73.61,72.58,72.61,2491583,DUK
2014-04-24,72.6,73.34,72.145,73.06,2121135,DUK
2014-04-25,73.08,74.05,73.08,74.0,2546557,DUK
2014-04-28,74.0,74.86,73.75,74.8,3717598,DUK
2014-04-29,74.74,75.13,74.31,74.53,2617597,DUK
2014-04-30,74.59,75.06,74.46,74.49,3001710,DUK
2014-05-01,74.6,74.78,73.7201,74.58,2267572,DUK
2014-05-02,74.25,74.25,72.48,72.86,4505070,DUK
2014-05-05,72.86,73.6,72.7606,73.52,2776844,DUK
2014-05-06,73.26,73.56,72.86,73.07,2847151,DUK
2014-05-07,73.12,73.905,72.91,73.82,2520169,DUK
2014-05-08,73.77,73.77,72.59,72.84,3008560,DUK
2014-05-09,72.82,73.036,71.84,71.98,3813710,DUK
2014-05-12,72.21,72.34,71.5624,71.76,3618120,DUK
2014-05-13,72.02,72.22,71.5538,71.72,3119954,DUK
2014-05-14,71.14,71.725,70.85,71.27,2578570,DUK
2014-05-15,71.41,72.2,71.321,71.38,2668074,DUK
2014-05-16,71.32,71.62,71.06,71.35,2023326,DUK
2014-05-19,71.26,71.38,69.95,70.3,3490365,DUK
2014-05-20,70.39,70.8,69.73,70.09,2656158,DUK
2014-05-21,70.25,70.39,69.78,69.93,1885302,DUK
2014-05-22,70.01,70.64,70.01,70.55,1834726,DUK
2014-05-23,70.45,70.9301,70.235,70.28,1523880,DUK
2014-05-27,71.06,71.26,70.43,70.46,2299123,DUK
2014-05-28,70.48,70.92,70.45,70.76,2230137,DUK
2014-05-29,70.9,70.98,70.37,70.93,1817717,DUK
2014-05-30,70.74,71.11,70.41,71.08,2530741,DUK
2014-06-02,70.95,71.15,70.61,70.85,1920170,DUK
2014-06-03,70.83,70.9,70.2701,70.7,2420394,DUK
2014-06-04,70.6,71.04,70.4116,71.01,1998230,DUK
2014-06-05,70.87,71.85,70.79,71.73,2472924,DUK
2014-06-06,71.71,71.945,71.25,71.34,2145214,DUK
2014-06-09,71.13,71.26,70.6,70.86,2299557,DUK
2014-06-10,70.7,71.04,70.42,70.51,2362735,DUK
2014-06-11,70.39,70.59,69.59,69.63,3554364,DUK
2014-06-12,69.62,70.74,68.81,70.58,4287131,DUK
2014-06-13,70.43,70.99,70.05,70.83,2599858,DUK
2014-06-16,71.11,71.82,70.8125,71.12,2666029,DUK
2014-06-17,70.84,70.89,70.25,70.71,2325740,DUK
2014-06-18,70.68,72.43,70.58,72.41,3447547,DUK
2014-06-19,72.48,73.4,71.36,73.23,4881807,DUK
2014-06-20,73.27,73.32,72.225,72.32,4002430,DUK
2014-06-23,72.39,72.51,71.82,72.35,2527715,DUK
2014-06-24,72.39,72.57,72.19,72.36,2350687,DUK
2014-06-25,72.22,73.11,72.12,73.04,2983349,DUK
2014-06-26,72.9,73.21,72.75,73.17,2259019,DUK
2014-06-27,72.89,73.88,72.7201,73.7,2173727,DUK
2014-06-30,73.77,74.39,73.535,74.19,2854382,DUK
2014-07-01,74.2,74.24,73.513,73.63,1998671,DUK
2014-07-02,73.5,73.55,71.875,72.22,4515677,DUK
2014-07-03,71.95,71.95,70.81,71.39,3496497,DUK
2014-07-07,71.25,71.71,71.13,71.58,3139983,DUK
2014-07-08,71.72,72.72,71.64,72.32,3182590,DUK
2014-07-09,72.18,72.5199,71.7,72.11,1993502,DUK
2014-07-10,72.03,72.74,72.03,72.39,2001686,DUK
2014-07-11,72.5,72.69,72.11,72.16,1863040,DUK
2014-07-14,72.21,72.32,71.515,71.54,2358260,DUK
2014-07-15,71.62,72.4,71.62,72.03,2253792,DUK
2014-07-16,72.1,72.485,71.7,72.42,1894101,DUK
2014-07-17,72.7,72.83,72.1,72.36,3007893,DUK
2014-07-18,72.6,73.18,72.09,73.11,2604806,DUK
2014-07-21,72.92,73.61,72.83,73.36,2043254,DUK
2014-07-22,73.43,73.54,73.15,73.29,2016655,DUK
2014-07-23,73.29,73.5,73.1,73.4,1677120,DUK
2014-07-24,73.5,74.31,73.45,74.03,2240841,DUK
2014-07-25,73.85,74.18,73.1,73.21,2143044,DUK
2014-07-28,73.31,74.48,73.23,74.39,3281131,DUK
2014-07-29,74.4,74.48,73.76,73.98,2236306,DUK
2014-07-30,74.03,74.2,72.58,73.05,2782792,DUK
2014-07-31,72.61,73.1,72.06,72.13,3249079,DUK
2014-08-01,72.93,72.97,70.86,72.2,4478793,DUK
2014-08-04,72.93,72.97,70.86,72.2,4511165,DUK
2014-08-05,71.52,72.2,70.67,70.98,3111605,DUK
2014-08-06,70.87,70.9,69.48,69.84,7066803,DUK
2014-08-07,70.28,71.57,70.05,70.6,3607364,DUK
2014-08-08,70.95,71.77,70.93,71.75,2756855,DUK
2014-08-11,72.0,72.25,71.5,71.58,2116830,DUK
2014-08-12,70.8,71.12,70.42,70.93,2141924,DUK
2014-08-13,70.8,71.12,70.42,70.93,2132801,DUK
2014-08-14,70.96,72.1,70.96,72.08,3587170,DUK
2014-08-15,71.88,72.7,71.85,72.09,2981764,DUK
2014-08-18,72.3,72.65,71.92,72.09,1826003,DUK
2014-08-19,72.17,72.92,72.04,72.88,2188021,DUK
2014-08-20,72.58,72.85,72.31,72.76,2073288,DUK
2014-08-21,72.81,73.39,72.64,73.04,2027005,DUK
2014-08-22,73.48,73.85,72.6001,72.87,2518127,DUK
2014-08-25,73.18,73.52,72.92,72.98,1798496,DUK
2014-08-26,72.93,73.13,72.23,72.32,2119716,DUK
2014-08-27,72.45,72.955,72.335,72.93,1889994,DUK
2014-08-28,72.63,73.44,72.57,73.31,1872700,DUK
2014-08-29,73.41,74.0,73.35,73.99,2985087,DUK
2014-09-02,74.02,74.09,73.09,73.45,4079167,DUK
2014-09-03,73.61,74.09,73.5,73.86,2121385,DUK
2014-09-04,73.67,74.24,73.47,74.02,2247987,DUK
2014-09-05,74.05,74.91,74.0,74.9,3012315,DUK
2014-09-08,74.6099,74.95,74.3,74.89,3403355,DUK
2014-09-09,74.6,74.75,73.74,73.79,3670073,DUK
2014-09-10,73.65,73.76,73.16,73.39,2977016,DUK
2014-09-11,73.76,74.49,73.5,74.46,2865404,DUK
2014-09-12,74.13,74.28,72.95,73.06,3826408,DUK
2014-09-15,73.35,73.7,73.16,73.44,2300282,DUK
2014-09-16,73.94,74.59,73.85,74.35,3483894,DUK
2014-09-17,74.64,74.82,73.96,74.3,2991893,DUK
2014-09-18,74.48,74.55,73.245,73.48,3476906,DUK
2014-09-19,73.8,74.47,73.65,74.38,4045568,DUK
2014-09-22,74.0,74.33,73.48,73.87,3061883,DUK
2014-09-23,73.85,74.24,73.61,73.67,3157868,DUK
2014-09-24,73.73,73.9,73.4,73.71,2160541,DUK
2014-09-25,73.67,74.18,73.65,73.96,4234720,DUK
2014-09-26,73.89,74.26,73.31,74.08,2988184,DUK
2014-09-29,73.69,74.19,73.43,74.19,2041534,DUK
2014-09-30,74.26,75.21,74.03,74.77,4189368,DUK
2014-10-01,75.05,75.73,74.86,75.3,5296791,DUK
2014-10-02,75.22,75.77,74.89,74.99,3516580,DUK
2014-10-03,75.02,75.28,74.33,75.17,2670715,DUK
2014-10-06,75.42,75.59,74.83,75.07,1814181,DUK
2014-10-07,75.07,75.96,74.87,75.21,3057578,DUK
2014-10-08,75.37,77.11,75.21,77.05,3962986,DUK
2014-10-09,77.0,77.66,76.3,76.39,3472074,DUK
2014-10-10,76.75,77.59,76.72,76.83,3985727,DUK
2014-10-13,76.7,78.41,76.64,77.41,4942877,DUK
2014-10-14,77.91,79.81,77.38,78.87,5818906,DUK
2014-10-15,78.44,79.64,77.44,78.9,6592071,DUK
2014-10-16,78.01,78.51,77.04,78.17,5226243,DUK
2014-10-17,78.25,78.59,77.05,78.43,3517501,DUK
2014-10-20,78.57,79.64,78.56,79.5,2503218,DUK
2014-10-21,79.65,79.74,78.97,79.08,3715985,DUK
2014-10-22,79.21,80.35,79.11,80.16,3736630,DUK
2014-10-23,80.36,80.5,79.66,80.07,2946936,DUK
2014-10-24,80.14,80.55,80.0526,80.3,2846535,DUK
2014-10-27,80.38,81.14,80.3,80.61,2045545,DUK
2014-10-28,80.7,80.83,79.681,80.72,3206253,DUK
2014-10-29,80.64,81.235,79.56,80.27,2701254,DUK
2014-10-30,81.02,81.45,79.65,79.85,5524315,DUK
2014-10-31,82.5,82.68,81.34,82.15,3229612,DUK
2014-11-03,82.23,82.6,81.85,82.38,2347167,DUK
2014-11-04,82.44,82.8,81.84,82.23,2402121,DUK
2014-11-05,82.47,83.9,82.0,83.5,5372549,DUK
2014-11-06,82.73,82.95,81.07,81.17,6788269,DUK
2014-11-07,81.2,82.09,81.02,82.08,3273207,DUK
2014-11-10,82.1,83.04,82.07,82.81,2582501,DUK
2014-11-11,82.62,83.0999,82.36,82.66,2741030,DUK
2014-11-12,81.02,81.45,79.65,79.85,5524468,DUK
2014-11-13,80.04,80.49,78.71,78.99,4119232,DUK
2014-11-14,78.55,79.51,78.55,79.11,3204594,DUK
2014-11-17,79.17,80.48,79.09,80.3,2983055,DUK
2014-11-18,80.45,80.88,79.88,80.31,3762494,DUK
2014-11-19,80.2,80.68,79.69,80.38,2756427,DUK
2014-11-20,80.38,80.82,80.08,80.17,2114147,DUK
2014-11-21,80.7,80.73,79.235,79.77,5247688,DUK
2014-11-24,80.06,80.22,79.01,79.03,5065185,DUK
2014-11-25,79.17,79.29,78.5101,79.15,4188607,DUK
2014-11-26,79.31,79.9299,79.31,79.69,1990551,DUK
2014-11-28,80.0,81.59,79.94,80.9,2393251,DUK
2014-12-01,80.39,82.74,80.16,82.0,5087178,DUK
2014-12-02,81.84,82.54,81.37,82.34,3174700,DUK
2014-12-03,82.12,82.46,81.52,81.97,2208003,DUK
2014-12-04,82.01,82.48,81.77,82.35,2534615,DUK
2014-12-05,81.49,81.69,80.23,80.73,3577201,DUK
2014-12-08,80.91,82.1,80.91,81.63,3740311,DUK
2014-12-09,81.4,82.325,81.18,82.18,3873372,DUK
2014-12-10,82.17,83.17,82.04,82.25,3942771,DUK
2014-12-11,82.58,83.51,82.56,82.89,2956575,DUK
2014-12-12,82.52,83.52,82.36,82.69,3339451,DUK
2014-12-15,82.69,82.91,81.08,81.14,4398326,DUK
2014-12-16,81.26,82.03,80.21,80.62,3608262,DUK
2014-12-17,81.11,81.64,80.36,81.37,3382543,DUK
2014-12-18,81.38,83.01,81.2,83.01,4349680,DUK
2014-12-19,83.13,83.6,82.67,82.85,4738097,DUK
2014-12-22,83.07,83.74,82.84,83.61,2695390,DUK
2014-12-23,83.77,84.21,83.49,83.68,2022461,DUK
2014-12-24,83.82,85.22,83.82,84.97,2407396,DUK
2014-12-26,85.13,86.43,85.1154,85.81,2984871,DUK
2014-12-29,85.75,87.29,85.7,86.83,4072324,DUK
2014-12-30,86.83,86.83,84.54,84.7,2983936,DUK
2014-12-31,84.82,85.16,83.5,83.54,2808930,DUK
2015-01-02,83.54,84.23,83.09,84.05,2269109,DUK
2015-01-05,83.599,83.91,82.61,82.84,3780536,DUK
2015-01-06,82.92,84.79,82.92,84.2,5291373,DUK
2015-01-07,84.26,84.89,83.72,84.47,2583493,DUK
2015-01-08,84.92,85.28,84.57,84.81,2168194,DUK
2015-01-09,85.0,85.39,84.22,84.93,2679121,DUK
2015-01-12,85.2,85.49,84.645,85.01,2300236,DUK
2015-01-13,85.3,86.7799,85.17,85.47,3529652,DUK
2015-01-14,85.08,85.78,84.65,85.69,3383255,DUK
2015-01-15,85.89,86.95,85.36,86.76,3890890,DUK
2015-01-16,86.73,87.39,86.595,87.35,3903880,DUK
2015-01-20,87.44,87.73,86.73,87.69,3180423,DUK
2015-01-21,87.5,88.79,86.9,88.68,2834651,DUK
2015-01-22,88.83,89.29,87.94,88.63,2542242,DUK
2015-01-23,88.95,89.23,88.61,88.72,1817309,DUK
2015-01-26,88.63,88.7,87.82,88.55,1750115,DUK
2015-01-27,88.46,89.26,88.35,88.72,1906951,DUK
2015-01-28,88.96,89.97,87.66,87.85,3199817,DUK
2015-01-29,87.86,89.58,87.374,89.36,2850509,DUK
2015-01-30,88.86,89.39,87.07,87.14,3526400,DUK
2015-02-02,87.0,87.29,86.11,87.0,3610609,DUK
2015-02-03,86.9,87.12,86.31,86.78,3980139,DUK
2015-02-04,86.66,87.18,85.76,85.98,3686308,DUK
2015-02-05,86.53,86.8142,85.77,86.72,2548577,DUK
2015-02-06,86.07,86.61,82.53,83.11,4356502,DUK
2015-02-09,83.15,83.61,82.21,82.7,3938100,DUK
2015-02-10,82.6,84.29,82.39,84.18,4130988,DUK
2015-02-11,83.09,83.3,81.6,81.85,3368237,DUK
2015-02-12,81.69,82.05,80.89,81.06,4835932,DUK
2015-02-13,80.97,80.97,79.21,79.84,4677509,DUK
2015-02-17,79.44,80.915,78.8,79.39,6286588,DUK
2015-02-18,79.23,81.42,79.03,80.97,4841294,DUK
2015-02-19,81.21,81.23,79.12,79.17,5473021,DUK
2015-02-20,79.14,79.61,77.79,78.71,4419213,DUK
2015-02-23,78.86,79.61,78.41,79.26,3944043,DUK
2015-02-24,79.08,80.18,78.755,79.85,3771712,DUK
2015-02-25,79.95,79.9625,78.75,79.01,3250746,DUK
2015-02-26,79.27,79.359,78.5,78.56,2549315,DUK
2015-02-27,78.49,78.87,78.03,78.55,2474492,DUK
2015-03-02,78.48,78.48,76.39,77.06,5027753,DUK
2015-03-03,77.06,77.51,76.61,77.51,3688330,DUK
2015-03-04,77.12,77.3,76.57,77.08,2773214,DUK
2015-03-05,77.29,77.89,77.17,77.58,2562930,DUK
2015-03-06,76.56,76.56,74.55,74.96,6385656,DUK
2015-03-09,75.0,75.48,74.75,74.76,3301321,DUK
2015-03-10,74.2,75.45,73.98,74.7,5272060,DUK
2015-03-11,75.06,75.23,74.04,74.28,4941034,DUK
2015-03-12,74.65,75.46,74.57,75.28,3497390,DUK
2015-03-13,75.24,75.24,73.98,74.61,3089993,DUK
2015-03-16,75.19,76.325,75.15,75.71,3235727,DUK
2015-03-17,75.36,75.89,74.82,75.08,2565928,DUK
2015-03-18,75.07,76.81,74.79,76.4,5754443,DUK
2015-03-19,76.18,77.14,75.8,76.01,4431245,DUK
2015-03-20,76.11,76.75,75.86,76.67,7064822,DUK
2015-03-23,76.68,76.99,76.44,76.8,3073452,DUK
2015-03-24,76.68,77.27,75.71,76.06,2642266,DUK
2015-03-25,76.31,76.75,74.82,74.96,2984249,DUK
2015-03-26,74.85,75.18,73.63,74.35,4173759,DUK
2015-03-27,74.66,75.19,74.3,75.0,3182672,DUK
2015-03-30,75.41,76.18,75.09,75.9,3353524,DUK
2015-03-31,75.84,76.85,75.5,76.78,6030811,DUK
2015-04-01,76.94,77.39,76.16,76.83,3388362,DUK
2015-04-02,76.8,77.28,76.46,76.97,2505537,DUK
2015-04-06,77.44,78.73,77.27,78.24,5268220,DUK
2015-04-07,78.13,78.46,77.44,77.65,3691515,DUK
2015-04-08,77.5,77.616,76.7001,77.3,3168211,DUK
2015-04-09,77.12,77.2,76.53,77.01,2051706,DUK
2015-04-10,77.2,78.21,77.1668,77.84,2191314,DUK
2015-04-13,77.59,77.94,77.14,77.23,2265549,DUK
2015-04-14,77.38,77.96,77.17,77.59,2260172,DUK
2015-04-15,77.72,78.57,77.578,78.02,2671833,DUK
2015-04-16,77.85,77.99,76.74,77.31,2903671,DUK
2015-04-17,76.99,77.74,76.81,77.31,2924460,DUK
2015-04-20,77.64,79.15,77.51,78.61,2624869,DUK
2015-04-21,78.63,79.39,77.67,78.07,3311955,DUK
2015-04-22,78.5,78.71,77.87,78.3,2466764,DUK
2015-04-23,78.17,79.26,78.14,78.86,2429357,DUK
2015-04-24,78.82,79.88,78.75,79.41,2599725,DUK
2015-04-27,79.6,79.73,78.18,78.37,2860945,DUK
2015-04-28,78.04,78.99,77.86,78.97,2626049,DUK
2015-04-29,78.24,78.64,77.78,78.43,3873230,DUK
2015-04-30,78.42,78.42,76.96,77.57,4305736,DUK
2015-05-01,77.71,78.13,76.87,77.9,2861357,DUK
2015-05-04,77.9,78.85,77.68,77.96,2745898,DUK
2015-05-05,77.61,77.8399,76.21,76.25,3820637,DUK
2015-05-06,76.18,76.69,75.737,76.41,4844856,DUK
2015-05-07,76.4,77.11,76.4,76.81,3601866,DUK
2015-05-08,77.65,78.13,76.76,77.11,3378547,DUK
2015-05-11,77.0,77.73,76.43,76.57,2892226,DUK
2015-05-12,76.15,76.58,75.55,76.3,4114957,DUK
2015-05-13,75.73,75.99,74.04,74.44,4505798,DUK
2015-05-14,74.35,75.8,74.22,75.49,5111580,DUK
2015-05-15,75.73,76.55,75.73,76.15,3333777,DUK
2015-05-18,75.94,76.27,75.64,76.03,3076906,DUK
2015-05-19,75.59,76.35,75.56,76.19,2803842,DUK
2015-05-20,76.2,76.98,76.15,76.54,3395439,DUK
2015-05-21,76.57,76.64,76.02,76.16,3192720,DUK
2015-05-22,76.0,76.27,75.72,76.05,2150770,DUK
2015-05-26,76.03,76.14,75.3,75.76,2851577,DUK
2015-05-27,76.0,76.395,75.83,76.21,2789152,DUK
2015-05-28,76.19,76.3,75.75,75.95,3167206,DUK
2015-05-29,76.16,76.26,75.58,75.73,3115900,DUK
2015-06-01,76.26,76.36,75.69,76.0,4027039,DUK
2015-06-02,75.63,75.63,74.71,75.05,5105515,DUK
2015-06-03,75.0,75.39,73.53,74.2,5564951,DUK
2015-06-04,74.0,74.69,73.96,74.21,4544724,DUK
2015-06-05,73.5,73.8,72.85,72.85,5564669,DUK
2015-06-08,72.68,72.8501,72.26,72.45,4761717,DUK
2015-06-09,72.37,72.93,72.08,72.13,3618201,DUK
2015-06-10,72.58,73.004,72.01,72.05,3512861,DUK
2015-06-11,72.58,73.17,72.56,72.86,3427299,DUK
2015-06-12,72.38,73.03,72.34,72.53,3788106,DUK
2015-06-15,72.4,72.9,72.17,72.5,2928214,DUK
2015-06-16,72.62,72.71,72.14,72.57,3215236,DUK
2015-06-17,72.52,73.2,71.94,73.08,3861486,DUK
2015-06-18,73.21,74.59,73.21,74.54,4780014,DUK
2015-06-19,74.35,74.52,73.14,73.2,7284808,DUK
2015-06-22,73.46,73.55,72.91,73.07,2246155,DUK
2015-06-23,72.92,73.12,71.77,71.78,3937918,DUK
2015-06-24,72.01,72.25,70.93,70.93,4908382,DUK
2015-06-25,71.19,71.33,70.68,70.68,2900769,DUK
2015-06-26,70.59,71.37,70.47,71.0,4537280,DUK
2015-06-29,71.08,71.71,70.82,70.85,3219662,DUK
2015-06-30,70.99,71.04,70.41,70.62,3911287,DUK
2015-07-01,70.8,71.12,70.24,71.08,2372605,DUK
2015-07-02,71.68,72.64,71.43,72.53,3377403,DUK
2015-07-06,72.37,73.0,72.22,72.85,2830213,DUK
2015-07-07,73.22,75.71,73.22,75.27,6836493,DUK
2015-07-08,74.83,75.57,74.7,74.79,2918880,DUK
2015-07-09,74.95,75.23,73.69,74.07,4500117,DUK
2015-07-10,74.38,75.17,73.98,74.37,2381604,DUK
2015-07-13,74.57,74.94,73.94,74.35,2796026,DUK
2015-07-14,74.56,74.81,73.5,73.8,3372504,DUK
2015-07-15,73.7,74.15,73.36,74.02,2521633,DUK
2015-07-16,74.11,74.985,74.07,74.81,3137778,DUK
2015-07-17,74.49,74.74,73.5003,73.57,3779631,DUK
2015-07-20,73.6,73.78,72.77,73.27,2897107,DUK
2015-07-21,73.2,73.2,72.02,72.42,2939834,DUK
2015-07-22,72.46,73.02,72.29,72.37,3316620,DUK
2015-07-23,72.26,72.31,71.02,71.56,3358740,DUK
2015-07-24,71.57,72.02,71.25,71.69,1818371,DUK
2015-07-27,71.76,73.305,71.75,73.0,3104004,DUK
2015-07-28,72.8,73.38,72.68,73.13,3242774,DUK
2015-07-29,72.93,73.27,72.41,73.11,2797093,DUK
2015-07-30,72.75,73.675,72.68,73.45,2479203,DUK
2015-07-31,74.2,74.93,74.03,74.22,2761204,DUK
2015-08-03,74.3,75.08,74.29,74.96,2755238,DUK
2015-08-04,74.88,74.88,73.77,73.92,2413816,DUK
2015-08-05,74.2,74.49,73.66,73.98,1979342,DUK
2015-08-06,73.98,73.98,72.65,73.84,4098965,DUK
2015-08-07,73.59,75.34,73.14,75.15,3637494,DUK
2015-08-10,75.15,75.41,74.59,74.81,3594530,DUK
2015-08-11,75.04,75.88,74.57,75.29,3431827,DUK
2015-08-12,74.4,76.05,74.22,75.56,4399846,DUK
2015-08-13,75.38,75.825,74.67,75.58,2690638,DUK
2015-08-14,75.37,76.4761,75.14,76.37,2455817,DUK
2015-08-17,76.45,76.945,76.14,76.52,2401610,DUK
2015-08-18,76.39,76.49,76.0,76.24,2681084,DUK
2015-08-19,76.1,77.39,75.61,77.21,4422163,DUK
2015-08-20,76.78,77.45,76.25,76.77,3740868,DUK
2015-08-21,76.15,77.53,75.87,76.71,6031877,DUK
2015-08-24,74.66,75.19,72.03,72.44,7492790,DUK
2015-08-25,73.27,74.12,70.15,70.21,5582953,DUK
2015-08-26,71.22,71.94,70.53,71.74,6795933,DUK
2015-08-27,72.23,72.82,71.7,72.52,4762911,DUK
2015-08-28,72.6,72.6,71.16,72.39,3022354,DUK
2015-08-31,71.84,72.35,70.3499,70.91,4338403,DUK
2015-09-01,70.26,70.29,68.66,69.05,3813806,DUK
2015-09-02,69.58,69.78,68.67,69.16,3501799,DUK
2015-09-03,69.54,69.74,69.03,69.28,2329300,DUK
2015-09-04,68.7,68.9,67.98,68.26,3287749,DUK
2015-09-08,68.8,69.37,68.535,69.36,2895171,DUK
2015-09-09,69.63,69.76,68.1,68.21,3278569,DUK
2015-09-10,68.2,68.5,67.49,67.74,3225648,DUK
2015-09-11,67.64,68.36,67.27,68.34,3047237,DUK
2015-09-14,68.4,68.86,68.11,68.31,2126530,DUK
2015-09-15,68.36,68.9,67.6875,68.59,2996344,DUK
2015-09-16,68.92,69.42,68.63,69.18,3410560,DUK
2015-09-17,69.23,70.98,69.02,69.91,4229245,DUK
2015-09-18,69.25,70.06,69.18,69.45,5328184,DUK
2015-09-21,69.3,70.18,69.25,70.05,2511950,DUK
2015-09-22,69.58,70.04,68.939,69.15,3384943,DUK
2015-09-23,69.18,69.36,68.46,69.09,1923828,DUK
2015-09-24,68.87,70.47,68.65,70.32,3774239,DUK
2015-09-25,70.31,71.42,69.91,70.71,3302502,DUK
2015-09-28,70.59,71.26,70.34,70.45,3013937,DUK
2015-09-29,70.44,70.9,70.035,70.73,2782513,DUK
2015-09-30,70.95,72.015,70.65,71.94,3209815,DUK
2015-10-01,71.99,72.13,70.0,70.67,3411017,DUK
2015-10-02,71.32,71.99,70.54,71.96,4122593,DUK
2015-10-05,72.33,73.3,71.78,73.08,3157200,DUK
2015-10-06,72.99,73.44,72.34,73.09,4497806,DUK
2015-10-07,73.15,73.4301,72.59,72.67,4097533,DUK
2015-10-08,72.4,73.22,72.14,73.0,2344276,DUK
2015-10-09,72.93,73.24,72.015,72.26,3071586,DUK
2015-10-12,72.26,73.47,72.25,72.82,2304375,DUK
2015-10-13,72.75,73.1,72.25,72.53,2391084,DUK
2015-10-14,72.56,72.94,72.25,72.34,2226535,DUK
2015-10-15,72.69,73.59,72.29,73.48,2307929,DUK
2015-10-16,73.83,74.17,73.4532,73.59,2575199,DUK
2015-10-19,73.49,73.78,72.73,73.58,2183596,DUK
2015-10-20,73.49,74.08,73.31,73.7,2445225,DUK
2015-10-21,73.96,74.38,73.56,73.86,2028222,DUK
2015-10-22,74.02,75.29,73.81,75.06,2462991,DUK
2015-10-23,74.87,75.24,73.6,73.74,2055040,DUK
2015-10-26,73.94,73.94,71.59,72.25,5127722,DUK
2015-10-27,72.25,72.87,72.02,72.41,3096040,DUK
2015-10-28,72.5,72.89,70.73,71.55,2568454,DUK
2015-10-29,71.19,71.62,70.3,71.57,3941398,DUK
2015-10-30,71.63,71.89,71.27,71.47,2918894,DUK
2015-11-02,71.4,72.29,71.09,72.18,3324379,DUK
2015-11-03,71.85,72.3701,71.5,72.24,2884126,DUK
2015-11-04,72.07,72.55,71.7,71.93,3143837,DUK
2015-11-05,71.8,72.18,70.69,71.45,4090104,DUK
2015-11-06,69.99,70.06,67.07,67.76,7414712,DUK
2015-11-09,67.59,68.87,67.33,67.97,5404256,DUK
2015-11-10,67.25,67.79,67.1292,67.37,3068018,DUK
2015-11-11,67.53,68.44,67.4,68.23,2738011,DUK
2015-11-12,68.01,68.81,67.28,67.29,3095578,DUK
2015-11-13,67.45,67.99,66.68,66.89,3497182,DUK
2015-11-16,66.89,67.75,66.7611,67.73,2782486,DUK
2015-11-17,67.54,68.01,65.645,65.83,5423417,DUK
2015-11-18,66.14,67.3,65.82,67.2,3856609,DUK
2015-11-19,67.49,68.53,67.25,68.49,3770637,DUK
2015-11-20,68.85,69.46,68.64,69.1,3734360,DUK
2015-11-23,69.05,69.2489,67.79,68.01,3442340,DUK
2015-11-24,67.76,68.19,67.36,68.08,2860850,DUK
2015-11-25,67.97,68.16,67.58,67.72,1972953,DUK
2015-11-27,67.74,68.3,67.49,67.51,1482006,DUK
2015-11-30,67.61,68.2301,67.55,67.76,3847729,DUK
2015-12-01,68.05,68.439,67.39,68.06,2846877,DUK
2015-12-02,67.88,67.94,66.055,66.13,4304032,DUK
2015-12-03,66.04,66.73,65.5,66.23,3960434,DUK
2015-12-04,66.49,67.1,66.3,67.04,2712078,DUK
2015-12-07,66.8,68.56,66.77,68.5,4328101,DUK
2015-12-08,68.27,68.6,67.81,68.44,3690121,DUK
2015-12-09,68.17,69.5,67.9,68.61,2703195,DUK
2015-12-10,68.45,68.46,67.305,67.43,2972671,DUK
2015-12-11,67.19,67.98,66.99,67.84,4730328,DUK
2015-12-14,67.81,68.5,67.25,68.45,3645409,DUK
2015-12-15,68.57,69.53,68.26,68.84,4233305,DUK
2015-12-16,69.29,70.29,69.11,70.03,4747795,DUK
2015-12-17,70.07,71.02,69.7016,70.5,4205837,DUK
2015-12-18,70.08,70.35,68.78,69.6,6136909,DUK
2015-12-21,69.96,70.26,69.33,69.81,2122635,DUK
2015-12-22,70.35,71.15,69.66,70.95,2948958,DUK
2015-12-23,71.15,72.305,71.08,72.0,2737702,DUK
2015-12-24,72.0,72.39,71.8976,72.04,1018162,DUK
2015-12-28,71.75,72.26,71.6,71.92,2351806,DUK
2015-12-29,72.28,72.75,72.17,72.37,1943634,DUK
2015-12-30,72.37,72.6,72.12,72.19,2062133,DUK
2015-12-31,72.14,72.22,70.74,71.39,2999478,DUK
2016-01-04,70.93,71.21,70.16,71.19,3565451,DUK
2016-01-05,71.18,71.85,70.18,71.7,2706795,DUK
2016-01-06,71.11,72.1799,70.87,71.86,2382816,DUK
2016-01-07,71.05,71.77,70.8915,71.2,2887788,DUK
2016-01-08,71.19,71.68,70.91,71.04,2198006,DUK
2016-01-11,71.25,72.05,71.2,71.83,2968865,DUK
2016-01-12,72.14,72.26,70.6,71.27,2976160,DUK
2016-01-13,71.36,72.35,71.29,71.7,2622719,DUK
2016-01-14,71.73,72.835,71.155,72.37,3645240,DUK
2016-01-15,71.48,72.3,71.02,72.08,4818989,DUK
2016-01-19,72.47,73.355,72.09,73.16,3179767,DUK
2016-01-20,72.57,72.99,70.65,71.42,3593312,DUK
2016-01-21,71.7,72.14,70.35,71.09,4501454,DUK
2016-01-22,71.58,72.2411,70.95,72.18,3161445,DUK
2016-01-25,72.19,72.2898,71.52,71.8,2398640,DUK
2016-01-26,72.0,73.2,71.74,72.22,2601256,DUK
2016-01-27,72.0,72.8906,71.66,72.41,2087017,DUK
2016-01-28,72.17,73.96,71.83,73.47,2293980,DUK
2016-01-29,73.99,75.41,73.93,75.3,4822440,DUK
2016-02-01,75.18,77.68,75.0201,77.0,6727089,DUK
2016-02-02,76.09,76.935,76.03,76.75,4666962,DUK
2016-02-03,76.84,78.72,76.76,78.56,4913254,DUK
2016-02-04,78.27,79.03,77.88,78.58,4545889,DUK
2016-02-05,78.17,79.2232,77.35,79.04,3521930,DUK
2016-02-08,79.25,80.0963,78.6,79.17,5350635,DUK
2016-02-09,78.75,79.81,78.24,78.93,3806508,DUK
2016-02-10,77.61,78.56,76.39,78.12,4134944,DUK
2016-02-11,77.77,78.31,76.77,76.8,4053553,DUK
2016-02-12,76.96,77.31,75.51,76.24,4520436,DUK
2016-02-16,76.2,76.49,75.45,76.29,3550165,DUK
2016-02-17,76.52,76.58,75.27,75.5,4989497,DUK
2016-02-18,75.04,76.66,74.69,76.21,6529897,DUK
2016-02-19,75.93,75.93,74.19,74.55,6272120,DUK
2016-02-22,74.8,75.21,74.26,74.84,3893699,DUK
2016-02-23,74.65,75.17,74.23,74.81,4231879,DUK
2016-02-24,74.99,75.44,74.34,74.95,3869778,DUK
2016-02-25,75.16,76.45,74.84,76.44,3494067,DUK
2016-02-26,76.07,76.31,73.95,74.03,4250855,DUK
2016-02-29,73.96,74.945,73.786,74.28,3519523,DUK
2016-03-01,74.66,74.72,72.7,73.35,6084748,DUK
2016-03-02,73.35,73.88,72.48,73.63,12096999,DUK
2016-03-03,73.76,74.42,72.94,74.33,4237982,DUK
2016-03-04,73.98,75.55,73.665,75.17,3826849,DUK
2016-03-07,75.0,76.26,74.82,76.25,3469795,DUK
2016-03-08,76.32,77.31,75.9,77.27,4691546,DUK
2016-03-09,77.0,77.83,76.7,77.51,5048720,DUK
2016-03-10,77.51,77.88,76.84,77.26,4552841,DUK
2016-03-11,77.92,78.145,77.5133,77.76,2908913,DUK
2016-03-14,77.96,78.04,77.21,77.72,2902310,DUK
2016-03-15,77.5,78.26,77.44,78.05,3312275,DUK
2016-03-16,78.2,79.08,77.08,78.95,3422083,DUK
2016-03-17,79.05,80.22,78.68,79.99,4041245,DUK
2016-03-18,80.26,80.4,79.42,79.67,6526815,DUK
2016-03-21,79.06,79.95,78.55,79.52,2940607,DUK
2016-03-22,79.42,79.8,78.84,78.88,2862750,DUK
2016-03-23,78.86,80.01,78.43,79.81,2565722,DUK
2016-03-24,79.54,80.11,79.33,79.75,2609455,DUK
2016-03-28,79.75,80.35,79.31,79.48,1745681,DUK
2016-03-29,79.7,80.46,79.06,80.44,2771748,DUK
2016-03-30,80.4,80.59,79.78,80.35,1660088,DUK
2016-03-31,80.35,80.71,79.81,80.68,2812976,DUK
2016-04-01,80.48,81.32,80.28,81.13,3155315,DUK
2016-04-04,81.15,81.38,80.3978,81.09,1903429,DUK
2016-04-05,81.06,81.39,79.77,79.9,3002202,DUK
2016-04-06,79.6,79.77,78.67,79.36,3309485,DUK
2016-04-07,79.2,80.01,79.2,79.29,2506888,DUK
2016-04-08,79.63,80.35,79.54,79.77,1953681,DUK
2016-04-11,79.84,80.19,79.43,79.44,1928322,DUK
2016-04-12,79.75,80.39,79.35,80.22,2075295,DUK
2016-04-13,80.41,80.41,79.13,79.63,1899901,DUK
2016-04-14,79.61,79.7599,79.055,79.45,1807844,DUK
2016-04-15,79.46,80.17,79.34,80.0,2520760,DUK
2016-04-18,79.85,80.4,79.49,80.4,1993496,DUK
2016-04-19,80.56,80.64,79.3101,79.79,3543490,DUK
2016-04-20,79.99,80.25,78.13,78.2,3238246,DUK
2016-04-21,78.2,78.2925,76.21,76.34,4967061,DUK
2016-04-22,76.64,77.12,76.43,77.01,2711619,DUK
2016-04-25,76.82,77.1748,76.43,76.76,2807352,DUK
2016-04-26,76.97,77.205,76.53,76.95,2105691,DUK
2016-04-27,77.24,78.58,77.01,78.06,2927600,DUK
2016-04-28,77.32,78.42,77.02,78.34,2286957,DUK
2016-04-29,77.81,78.85,77.24,78.78,2727378,DUK
2016-05-02,78.83,79.63,78.6837,78.94,2990164,DUK
2016-05-03,78.94,79.61,78.37,78.84,3026758,DUK
2016-05-04,78.83,80.61,78.64,80.02,4192424,DUK
2016-05-05,79.7,80.74,79.54,80.18,3698428,DUK
2016-05-06,80.11,80.13,78.36,79.38,4454174,DUK
2016-05-09,79.34,80.43,79.14,80.06,2679087,DUK
2016-05-10,80.41,80.5,79.84,80.06,2457833,DUK
2016-05-11,80.3,80.5,79.55,80.49,2704407,DUK
2016-05-12,80.35,81.28,79.91,81.08,2762313,DUK
2016-05-13,81.08,81.15,80.27,80.77,2612541,DUK
2016-05-16,80.58,81.01,80.1592,81.0,2426488,DUK
2016-05-17,80.9,80.9,79.06,79.51,3682148,DUK
2016-05-18,78.6,78.6,76.36,76.57,4109432,DUK
2016-05-19,76.17,77.01,75.72,76.97,2882963,DUK
2016-05-20,77.26,77.27,76.47,77.0,2444902,DUK
2016-05-23,77.04,77.18,76.08,76.15,2755050,DUK
2016-05-24,76.42,77.09,76.23,76.99,2423582,DUK
2016-05-25,76.95,77.11,76.35,76.95,3613463,DUK
2016-05-26,76.99,78.01,76.99,77.96,1816738,DUK
2016-05-27,77.94,78.14,77.6,77.98,2194244,DUK
2016-05-31,78.01,78.37,77.68,78.23,4164965,DUK
2016-06-01,78.25,79.03,78.0,79.02,2917096,DUK
2016-06-02,78.72,79.01,77.96,78.94,2453074,DUK
2016-06-03,79.64,80.46,79.62,80.08,4171028,DUK
2016-06-06,80.27,80.47,79.57,79.84,3007803,DUK
2016-06-07,80.24,80.47,79.83,79.99,1957694,DUK
2016-06-08,79.84,80.51,79.84,80.51,1672289,DUK
2016-06-09,80.43,81.41,80.13,81.26,2534494,DUK
2016-06-10,81.23,81.5952,80.62,81.24,3222974,DUK
2016-06-13,81.6,82.0,81.33,81.61,2879762,DUK
2016-06-14,81.51,82.44,81.3,82.41,3120273,DUK
2016-06-15,82.42,82.58,81.28,81.53,3229045,DUK
2016-06-16,81.9,82.71,81.7,82.53,3395857,DUK
2016-06-17,82.58,83.0,81.87,82.98,5575875,DUK
2016-06-20,82.73,82.9,81.32,82.0,3800807,DUK
2016-06-21,81.67,82.51,81.48,82.0,2042627,DUK
2016-06-22,82.05,82.18,81.73,81.83,1697661,DUK
2016-06-23,81.86,82.06,81.36,82.05,1582732,DUK
2016-06-24,81.63,83.29,81.41,82.43,3699292,DUK
2016-06-27,82.38,84.16,82.29,83.99,4394782,DUK
2016-06-28,83.77,84.0,83.12,83.94,4507005,DUK
2016-06-29,84.22,84.5,83.66,84.15,3699803,DUK
2016-06-30,84.3,85.79,84.14,85.79,5473077,DUK
2016-07-01,85.91,86.15,84.77,85.63,3402717,DUK
2016-07-05,85.79,87.015,85.61,86.93,3746885,DUK
2016-07-06,86.86,87.31,86.2901,87.23,3785900,DUK
2016-07-07,86.79,87.02,84.9401,85.29,4186596,DUK
2016-07-08,85.16,86.06,84.22,86.01,2809928,DUK
2016-07-11,85.43,86.119,84.58,86.01,2648536,DUK
2016-07-12,85.5,85.75,84.37,84.44,3774799,DUK
2016-07-13,84.99,85.21,84.5101,85.05,3694906,DUK
2016-07-14,84.45,84.94,84.2,84.75,2990594,DUK
2016-07-15,84.99,85.29,84.45,84.92,2334411,DUK
2016-07-18,85.13,85.63,85.0,85.25,2965382,DUK
2016-07-19,85.165,85.49,84.82,85.38,4025276,DUK
2016-07-20,85.38,85.43,84.58,84.92,2124911,DUK
2016-07-21,84.56,85.5,84.23,85.4,2360575,DUK
2016-07-22,85.25,86.57,85.0,86.5,2226854,DUK
2016-07-25,86.49,86.71,86.03,86.69,2185642,DUK
2016-07-26,86.64,86.8399,85.56,85.75,2250030,DUK
2016-07-27,85.6,85.65,84.15,84.83,3751738,DUK
2016-07-28,84.87,85.43,84.64,85.2,1724844,DUK
2016-07-29,85.45,85.99,85.211,85.59,3197346,DUK
2016-08-01,85.4,86.0,85.33,85.65,2445537,DUK
2016-08-02,85.24,85.73,84.81,85.56,3083802,DUK
2016-08-03,85.43,85.58,84.7,85.15,3076765,DUK
2016-08-04,85.0,85.5,84.8,85.24,2351747,DUK
2016-08-05,85.0,85.0,84.05,84.23,3540224,DUK
2016-08-08,84.33,85.12,83.85,84.74,3977505,DUK
2016-08-09,84.66,85.031,84.36,84.73,3195898,DUK
2016-08-10,84.03,84.54,83.28,83.79,2732128,DUK
2016-08-11,83.92,83.97,83.46,83.91,2731403,DUK
2016-08-12,84.14,84.3,83.45,83.49,2634738,DUK
2016-08-15,83.61,83.8,81.61,81.66,4025611,DUK
2016-08-16,81.51,81.58,80.41,80.45,4648975,DUK
2016-08-17,80.45,81.82,79.15,81.69,5850867,DUK
2016-08-18,81.56,82.78,81.52,82.78,3961194,DUK
2016-08-19,82.45,82.56,81.23,81.65,2632006,DUK
2016-08-22,81.88,82.2237,81.49,81.89,1888706,DUK
2016-08-23,82.02,82.35,81.43,81.45,2199417,DUK
2016-08-24,81.38,81.75,80.8,81.56,2048569,DUK
2016-08-25,81.66,82.075,81.45,81.73,1858326,DUK
2016-08-26,81.74,82.17,79.82,79.92,2400721,DUK
2016-08-29,80.11,80.61,80.07,80.44,1923422,DUK
2016-08-30,80.4,80.79,79.4,79.52,3101032,DUK
2016-08-31,79.52,79.75,79.22,79.66,3546181,DUK
2016-09-01,79.66,79.8,79.13,79.33,2428567,DUK
2016-09-02,79.33,80.275,79.22,80.24,2767609,DUK
2016-09-06,80.55,81.23,80.24,80.94,2775929,DUK
2016-09-07,81.26,81.26,80.38,80.54,2259627,DUK
2016-09-08,80.44,81.01,80.27,80.81,2047107,DUK
2016-09-09,80.04,80.22,77.92,77.95,3329491,DUK
2016-09-12,78.11,79.56,77.9,79.28,3518388,DUK
2016-09-13,79.32,79.46,78.44,78.79,3602362,DUK
2016-09-14,79.75,87.75,78.38,78.67,2531975,DUK
2016-09-15,78.26,79.17,78.26,79.06,2518507,DUK
2016-09-16,78.54,79.68,78.45,79.61,5058225,DUK
2016-09-19,79.77,80.52,79.65,80.46,3159627,DUK
2016-09-20,80.51,80.8399,80.17,80.17,2399704,DUK
2016-09-21,80.18,81.93,80.17,81.9,2728149,DUK
2016-09-22,82.12,82.625,81.7566,82.51,2707344,DUK
2016-09-23,82.28,82.79,82.0,82.52,2348821,DUK
2016-09-26,82.42,82.67,81.86,82.15,2718086,DUK
2016-09-27,82.51,82.81,81.29,81.43,2268288,DUK
2016-09-28,81.73,81.73,80.44,81.1,1998505,DUK
2016-09-29,80.82,80.82,79.68,80.31,2898863,DUK
2016-09-30,80.62,80.94,79.51,80.04,3883040,DUK
2016-10-03,79.78,79.84,78.53,79.09,2963183,DUK
2016-10-04,79.1,79.49,77.11,77.46,3491927,DUK
2016-10-05,77.58,78.37,76.9269,77.09,3834155,DUK
2016-10-06,77.05,77.905,76.54,77.09,5137591,DUK
2016-10-07,77.63,78.21,76.52,76.57,4537993,DUK
2016-10-10,76.88,77.38,76.54,77.06,2381509,DUK
2016-10-11,76.8,76.82,75.81,75.91,3479439,DUK
2016-10-12,76.03,76.8099,76.0,76.65,3082368,DUK
2016-10-13,76.57,78.47,76.57,77.94,3773614,DUK
2016-10-14,77.68,77.98,77.18,77.21,2460481,DUK
2016-10-17,77.3,77.81,77.235,77.54,1784521,DUK
2016-10-18,77.91,78.25,76.95,77.9,2481537,DUK
2016-10-19,77.9,78.28,77.5,78.13,2547351,DUK
2016-10-20,78.23,79.09,77.97,78.42,2803992,DUK
2016-10-21,78.02,78.26,77.55,78.02,2133129,DUK
2016-10-24,78.31,78.61,77.81,78.4,2868073,DUK
2016-10-25,78.27,78.82,78.15,78.59,3664546,DUK
2016-10-26,78.58,78.93,78.12,78.77,2215132,DUK
2016-10-27,78.44,78.74,77.94,78.42,1982544,DUK
2016-10-28,78.57,79.0909,78.28,78.72,1608778,DUK
2016-10-31,78.96,80.4905,78.8,80.02,3523874,DUK
2016-11-01,80.04,80.045,78.34,78.57,2985024,DUK
2016-11-02,78.37,78.47,76.93,78.0,3239576,DUK
2016-11-03,77.83,78.36,77.4,77.98,2455263,DUK
2016-11-04,78.5,79.18,77.18,77.27,2849356,DUK
2016-11-07,77.81,79.13,76.9,79.13,3303852,DUK
2016-11-08,79.32,79.99,79.0,79.65,2243228,DUK
2016-11-09,79.0,79.0,77.15,77.34,4758422,DUK
2016-11-10,76.99,76.99,73.69,75.16,6005420,DUK
2016-11-11,75.11,75.98,74.75,75.24,3745967,DUK
2016-11-14,75.09,75.1,73.58,74.44,5902955,DUK
2016-11-15,74.96,76.37,74.86,75.93,4441954,DUK
2016-11-16,75.28,75.57,73.6899,73.97,4849292,DUK
2016-11-17,73.96,74.495,73.75,73.87,4460056,DUK
2016-11-18,74.01,74.21,73.34,73.6,4450492,DUK
2016-11-21,73.99,74.5,73.78,74.43,3204317,DUK
2016-11-22,74.12,74.34,73.27,73.88,3590753,DUK
2016-11-23,73.32,74.3,73.23,73.54,2947778,DUK
2016-11-25,73.75,74.71,73.73,74.35,1972203,DUK
2016-11-28,74.66,76.14,74.62,76.08,4049028,DUK
2016-11-29,75.79,76.67,75.63,76.37,3763059,DUK
2016-11-30,75.27,75.36,73.77,73.77,5583153,DUK
2016-12-01,73.5,73.57,72.47,72.75,4324845,DUK
2016-12-02,73.3,74.18,72.94,73.42,3754148,DUK
2016-12-05,73.14,73.61,72.34,73.61,3559201,DUK
2016-12-06,73.83,74.22,73.6,73.86,3140033,DUK
2016-12-07,73.98,74.77,73.88,74.67,3370910,DUK
2016-12-08,74.11,74.93,73.5,74.73,3386584,DUK
2016-12-09,74.68,75.84,74.61,75.82,3196119,DUK
2016-12-12,75.65,76.59,75.58,76.48,3963607,DUK
2016-12-13,76.67,77.45,76.52,77.32,3968706,DUK
2016-12-14,77.6,77.9408,75.35,75.53,4756011,DUK
2016-12-15,75.34,76.11,74.95,76.03,3127737,DUK
2016-12-16,76.2,76.8,75.78,76.59,7037998,DUK
2016-12-19,77.1,77.24,76.37,77.13,2774996,DUK
2016-12-20,76.71,77.583,76.62,77.35,2639185,DUK
2016-12-21,77.23,77.66,76.98,77.0,2013330,DUK
2016-12-22,76.96,78.05,76.91,77.77,3339006,DUK
2016-12-23,77.77,77.83,77.25,77.62,1421414,DUK
2016-12-27,77.49,77.73,77.13,77.48,1554468,DUK
2016-12-28,77.54,77.62,76.9,77.03,1897615,DUK
2016-12-29,77.11,78.17,77.0,78.02,2976489,DUK
2016-12-30,78.05,78.24,77.35,77.62,2465556,DUK
2017-01-03,77.65,78.02,77.02,77.73,2905885,DUK
2017-01-04,77.65,78.3499,77.63,77.65,2531056,DUK
2017-01-05,77.9,77.96,77.044,77.75,3284643,DUK
2017-01-06,77.5,77.87,77.26,77.49,3132399,DUK
2017-01-09,77.61,77.73,76.4,76.64,4585676,DUK
2017-01-10,76.49,76.83,76.14,76.5,2839994,DUK
2017-01-11,76.28,77.2,76.25,77.1,2726221,DUK
2017-01-12,76.97,77.61,76.7689,77.54,2476286,DUK
2017-01-13,77.34,77.48,76.77,77.21,1954531,DUK
2017-01-17,77.47,77.83,77.26,77.46,3754997,DUK
2017-01-18,77.38,77.91,77.285,77.5,2235709,DUK
2017-01-19,77.27,77.57,76.88,77.12,2575474,DUK
2017-01-20,77.32,77.58,76.95,77.33,2662840,DUK
2017-01-23,77.43,77.68,76.89,77.03,2166778,DUK
2017-01-24,77.2,77.33,76.86,77.18,2751383,DUK
2017-01-25,76.93,77.12,76.56,77.08,2346970,DUK
2017-01-26,76.99,77.23,76.645,77.12,3085410,DUK
2017-01-27,77.32,77.63,76.73,76.94,2562052,DUK
2017-01-30,76.98,77.52,76.7,77.12,2379117,DUK
2017-01-31,77.12,78.56,77.12,78.54,3753652,DUK
2017-02-01,78.14,78.26,77.08,77.36,3455080,DUK
2017-02-02,77.57,77.94,77.16,77.79,2997371,DUK
2017-02-03,77.89,78.04,77.48,77.65,2478070,DUK
2017-02-06,77.89,78.037,77.45,77.57,2017146,DUK
2017-02-07,77.65,77.8599,77.41,77.75,1629926,DUK
2017-02-08,77.82,78.71,77.74,78.64,2973576,DUK
2017-02-09,78.53,78.8355,77.57,77.75,3351432,DUK
2017-02-10,77.59,78.16,77.59,78.1,2549973,DUK
2017-02-13,78.26,78.69,77.9,78.69,2925882,DUK
2017-02-14,78.56,78.6799,77.59,78.04,3715806,DUK
2017-02-15,76.79,77.17,76.28,76.78,3802909,DUK
2017-02-16,77.17,79.21,76.77,78.9,6795552,DUK
2017-02-17,78.7,78.99,77.98,78.36,4104558,DUK
2017-02-21,78.3,79.22,77.93,79.09,2734984,DUK
2017-02-22,79.21,79.99,78.96,79.87,2895026,DUK
2017-02-23,79.98,81.07,79.9,80.91,2801227,DUK
2017-02-24,81.2,82.21,81.17,81.96,3846758,DUK
2017-02-27,81.93,82.2,81.5,81.86,2505846,DUK
2017-02-28,81.59,82.82,81.59,82.55,3529876,DUK
2017-03-01,81.6,82.5152,81.2,81.93,4832281,DUK
2017-03-02,81.6,82.7845,81.39,82.36,4176131,DUK
2017-03-03,82.14,82.16,81.28,81.91,2856184,DUK
2017-03-06,81.96,82.08,81.53,81.87,2785102,DUK
2017-03-07,81.59,82.07,81.46,81.69,3732571,DUK
2017-03-08,81.11,81.12,80.25,80.32,3342612,DUK
2017-03-09,80.52,80.79,80.02,80.05,3074490,DUK
2017-03-10,80.41,80.95,80.17,80.64,3334445,DUK
2017-03-13,80.8,80.975,80.455,80.87,3423476,DUK
2017-03-14,80.85,81.11,80.61,80.87,2151186,DUK
2017-03-15,81.08,82.36,80.84,82.0,3727684,DUK
2017-03-16,82.2,82.33,81.24,81.62,4352257,DUK
2017-03-17,81.85,82.25,81.519,81.84,7276875,DUK
2017-03-20,81.93,82.1,80.855,81.18,3270978,DUK
2017-03-21,81.1466,83.01,81.12,82.68,5092488,DUK
2017-03-22,82.99,83.59,82.58,82.76,2881795,DUK
2017-03-23,82.49,83.29,82.35,82.68,2409985,DUK
2017-03-24,82.61,83.27,82.45,82.99,2078812,DUK
2017-03-27,83.32,83.58,82.41,82.79,2125771,DUK
2017-03-28,82.54,82.98,82.35,82.93,2458530,DUK
2017-03-29,82.74,82.74,82.19,82.42,2087586,DUK
2017-03-30,82.11,82.12,81.66,82.04,2467343,DUK
2017-03-31,81.91,82.4731,81.73,82.01,2251821,DUK
2017-04-03,81.9,82.29,81.27,82.25,2756209,DUK
2017-04-04,82.24,82.69,81.98,82.37,1761394,DUK
2017-04-05,82.27,82.97,82.11,82.87,2063954,DUK
2017-04-06,82.66,82.87,82.37,82.59,2499238,DUK
2017-04-07,82.8,82.99,82.21,82.26,2453141,DUK
2017-04-10,82.3,82.44,81.85,82.4,2563932,DUK
2017-04-11,82.32,82.4,81.78,82.19,1876596,DUK
2017-04-12,81.96,82.84,81.76,82.78,2230805,DUK
2017-04-13,82.76,82.9,82.13,82.59,2425152,DUK
2017-04-17,82.7,83.0107,82.5401,82.93,2046645,DUK
2017-04-18,82.9,83.26,82.65,82.86,2257382,DUK
2017-04-19,82.84,82.91,82.0228,82.35,2132635,DUK
2017-04-20,82.16,82.16,81.42,82.03,2330809,DUK
2017-04-21,82.1,82.7,82.03,82.21,2471128,DUK
2017-04-24,82.41,82.69,81.64,82.58,2641318,DUK
2017-04-25,82.41,82.72,82.115,82.69,2954379,DUK
2017-04-26,82.57,83.285,82.44,82.6,2291774,DUK
2017-04-27,82.68,83.35,82.6,82.9,1736736,DUK
2017-04-28,82.71,82.9,82.255,82.5,2166592,DUK
2017-05-01,82.51,82.6248,81.85,82.07,2069884,DUK
2017-05-02,82.23,82.58,81.9046,82.39,2576111,DUK
2017-05-03,82.28,82.5503,81.91,82.04,2128876,DUK
2017-05-04,81.93,82.66,81.87,82.59,2110419,DUK
2017-05-05,82.69,83.15,82.69,82.98,2144467,DUK
2017-05-08,83.02,83.155,82.37,82.92,2179707,DUK
2017-05-09,82.53,82.97,82.08,82.11,2477977,DUK
2017-05-10,82.27,82.695,82.01,82.48,2142991,DUK
2017-05-11,82.15,83.02,82.06,83.0,2372914,DUK
2017-05-12,83.1,83.6701,83.02,83.48,2013524,DUK
2017-05-15,83.55,83.785,83.26,83.58,2043048,DUK
2017-05-16,83.58,83.8,83.09,83.12,2614679,DUK
2017-05-17,82.3,83.235,82.3,82.78,4344700,DUK
2017-05-18,83.1,83.66,82.49,83.25,3772291,DUK
2017-05-19,83.36,83.43,82.72,83.37,3104653,DUK
2017-05-22,83.27,84.34,83.19,84.1,2213195,DUK
2017-05-23,84.13,84.78,84.02,84.3,1749293,DUK
2017-05-24,84.47,84.88,84.39,84.69,2971948,DUK
2017-05-25,84.81,85.25,84.61,85.14,2802506,DUK
2017-05-26,85.19,85.3499,84.9515,85.07,2023992,DUK
2017-05-30,85.2,85.54,84.8832,85.41,2501605,DUK
2017-05-31,85.52,86.01,85.4,85.68,3250810,DUK
2017-06-01,85.48,86.4,85.2398,86.4,3158924,DUK
2017-06-02,86.79,86.8,85.92,86.28,2114546,DUK
2017-06-05,86.25,86.3,85.69,85.83,2284907,DUK
2017-06-06,86.09,86.16,85.66,85.81,2066779,DUK
2017-06-07,85.81,86.24,85.58,86.09,3025144,DUK
2017-06-08,85.98,86.02,84.75,85.38,2571059,DUK
2017-06-09,85.1,85.75,84.917,85.72,2264839,DUK
2017-06-12,85.73,86.19,85.08,85.62,3292875,DUK
2017-06-13,85.53,86.045,85.42,85.95,2421358,DUK
2017-06-14,86.44,86.84,86.09,86.32,2432857,DUK
2017-06-15,86.21,86.96,86.08,86.95,2468139,DUK
2017-06-16,87.12,87.49,86.91,87.14,4996929,DUK
2017-06-19,87.31,87.31,86.52,86.89,2394499,DUK
2017-06-20,86.84,87.05,86.67,86.91,2420427,DUK
2017-06-21,86.93,87.14,86.12,86.57,1735199,DUK
2017-06-22,86.4,86.7343,86.22,86.28,2106922,DUK
2017-06-23,86.22,86.595,85.86,85.96,1543029,DUK
2017-06-26,86.33,87.05,85.99,86.7,2834523,DUK
2017-06-27,86.36,86.54,85.45,85.7,2404538,DUK
2017-06-28,86.03,86.08,84.86,84.97,3180745,DUK
2017-06-29,84.73,84.73,83.77,84.03,3859290,DUK
2017-06-30,84.15,84.42,83.59,83.59,3607625,DUK
2017-07-03,83.78,83.835,83.16,83.31,1705902,DUK
2017-07-05,83.32,83.49,82.72,83.29,3529956,DUK
2017-07-06,83.1,83.3,82.765,83.21,2801781,DUK
2017-07-07,83.22,83.745,83.085,83.42,2531389,DUK
2017-07-10,83.58,83.815,83.16,83.19,1833910,DUK
2017-07-11,83.37,83.44,82.8,83.18,2558039,DUK
2017-07-12,83.83,84.27,83.71,83.98,2946639,DUK
2017-07-13,83.82,83.98,83.35,83.37,2175390,DUK
2017-07-14,83.85,84.13,83.68,83.84,1377285,DUK
2017-07-17,83.84,84.1,83.6,84.03,1594112,DUK
2017-07-18,84.07,84.28,83.93,84.19,1653505,DUK
2017-07-19,84.27,84.43,83.96,84.35,1790077,DUK
2017-07-20,84.6,84.95,84.24,84.93,1971679,DUK
2017-07-21,84.89,85.23,84.38,85.2,2494385,DUK
2017-07-24,85.24,85.28,84.325,84.55,2541732,DUK
2017-07-25,84.57,84.66,83.685,83.81,1926924,DUK
2017-07-26,83.68,84.46,83.6,84.45,1702755,DUK
2017-07-27,84.2,85.05,84.045,85.05,2179750,DUK
2017-07-28,85.01,85.225,84.58,84.91,2089799,DUK
2017-07-31,84.9,85.33,84.66,85.12,2441984,DUK
2017-08-01,86.17,86.58,85.97,86.48,2599641,DUK
2017-08-02,85.01,85.74,84.65,85.74,2131600,DUK
2017-08-03,86.0,86.52,85.51,86.51,2915600,DUK
2017-08-04,86.17,86.58,85.97,86.48,2599641,DUK
2017-08-07,86.46,86.55,86.0,86.26,2026377,DUK
2017-08-08,86.1,86.61,86.01,86.6,2045763,DUK
2017-08-09,86.76,86.9,86.01,86.2,2115384,DUK
2017-08-10,86.2,86.5999,85.7617,86.39,2140907,DUK
2017-08-11,86.47,86.47,85.16,85.7,2516839,DUK
2017-08-14,85.82,86.27,85.64,86.12,2473805,DUK
2017-08-15,85.91,86.97,85.89,86.89,1876288,DUK
2017-08-16,85.97,86.37,85.71,86.31,1804213,DUK
2017-08-17,86.31,86.45,85.8,85.87,2055010,DUK
2017-08-18,85.75,86.83,85.61,86.38,2853827,DUK
2017-08-21,86.5,86.68,86.16,86.58,2090794,DUK
2017-08-22,86.58,86.71,86.11,86.55,1719810,DUK
2017-08-23,86.57,86.985,86.14,86.88,1931889,DUK
2017-08-24,87.55,87.95,87.33,87.5,1828384,DUK
2017-08-25,87.39,87.5466,86.97,87.23,1708883,DUK
2017-08-28,87.37,87.5,86.97,87.42,1185375,DUK
2017-08-29,87.55,87.95,87.33,87.5,1828384,DUK
2017-08-30,87.32,87.58,87.07,87.28,1425728,DUK
2017-08-31,87.38,87.53,87.22,87.3,2188330,DUK
2017-09-01,87.48,87.55,86.73,87.09,1364063,DUK
2017-09-05,87.2,87.53,86.79,87.41,1995115,DUK
2017-09-06,87.52,87.62,86.805,86.99,1978908,DUK
2017-09-07,87.09,87.56,86.87,87.34,1943802,DUK
2017-09-08,87.37,88.03,87.21,87.78,1938288,DUK
2017-09-11,87.64,88.4,87.47,88.34,1674681,DUK
2017-09-12,88.3,88.34,86.715,87.28,2900220,DUK
2017-09-13,87.22,87.24,86.66,86.77,2544780,DUK
2017-09-14,86.74,87.58,86.5327,87.5,2755926,DUK
2017-09-15,87.5,87.78,86.819,87.3,6419300,DUK
2017-09-18,87.3,87.3109,85.53,86.06,2868185,DUK
2017-09-19,86.06,86.27,85.88,85.98,1954331,DUK
2017-09-20,86.21,86.25,84.86,85.2,2982650,DUK
2017-09-21,85.22,85.655,85.0,85.16,2456066,DUK
2017-09-22,85.36,85.4,84.215,84.25,1799186,DUK
2017-09-25,84.25,85.14,84.24,85.14,2117308,DUK
2017-09-26,85.04,85.1592,84.69,84.82,1570637,DUK
2017-09-27,84.4,84.6,83.52,83.94,2318947,DUK
2017-09-28,83.65,84.5,83.3976,84.26,2365763,DUK
2017-09-29,84.13,84.22,83.6,83.92,2384511,DUK
2017-10-02,84.07,84.62,83.78,84.36,2601145,DUK
2017-10-03,84.2,84.23,83.52,83.85,1926595,DUK
2017-10-04,83.9,84.48,83.6527,84.47,3088761,DUK
2017-10-05,84.56,84.72,84.14,84.29,2060336,DUK
2017-10-06,84.01,84.74,83.8,84.64,2744526,DUK
2017-10-09,84.75,85.25,84.69,84.82,2720918,DUK
2017-10-10,85.0,85.8756,84.8,85.79,1593084,DUK
2017-10-11,85.8,86.68,85.76,86.39,2235905,DUK
2017-10-12,86.45,87.07,86.4,86.97,2273027,DUK
2017-10-13,87.18,87.6,86.745,86.79,2073122,DUK
2017-10-16,86.7,87.15,86.42,87.13,1728720,DUK
2017-10-17,86.99,87.59,86.78,87.51,2355546,DUK
2017-10-18,87.34,87.46,86.51,87.04,1530565,DUK
2017-10-19,87.02,87.88,87.01,87.85,1672524,DUK
2017-10-20,87.73,88.06,87.52,87.93,2033616,DUK
2017-10-23,87.96,88.0,86.88,87.54,2609622,DUK
2017-10-24,87.65,88.06,87.34,87.99,2197754,DUK
2017-10-25,87.61,87.96,86.71,87.77,1996864,DUK
2017-10-26,88.12,88.55,87.35,87.36,2708370,DUK
2017-10-27,87.23,88.52,87.12,87.95,2059794,DUK
2017-10-30,87.78,88.2,87.6755,88.11,2262259,DUK
2017-10-31,88.0,88.64,87.8,88.31,2666735,DUK
2017-11-01,88.56,88.56,87.56,87.86,2024612,DUK
2017-11-02,88.0,88.725,87.67,88.56,3518305,DUK
2017-11-03,88.28,89.5,88.16,88.52,2405165,DUK
2017-11-06,88.36,88.72,87.77,87.87,2557215,DUK
2017-11-07,88.08,89.43,87.61,89.36,2315029,DUK
2017-11-08,89.15,89.68,88.67,89.23,3057729,DUK
2017-11-09,89.06,89.735,88.91,89.63,2101566,DUK
2017-11-10,89.1,89.285,88.65,88.89,2216668,DUK
2017-11-13,89.06,90.22,88.98,89.88,2626644,DUK
2017-11-14,89.68,91.14,89.61,91.09,2713140,DUK
2017-11-15,91.38,91.8,90.42,90.58,3304371,DUK
2017-11-16,89.75,89.9092,88.88,89.21,3205160,DUK
2017-11-17,88.86,89.28,88.4484,88.52,2652701,DUK
2017-11-20,88.62,88.99,88.32,88.66,2559207,DUK
2017-11-21,88.76,89.2,88.66,88.81,2466994,DUK
2017-11-22,88.74,88.885,88.29,88.63,1653034,DUK
2017-11-24,88.82,89.08,88.64,88.78,936345,DUK
2017-11-27,88.89,89.02,88.41,88.88,3129284,DUK
2017-11-28,89.08,89.4,88.68,88.98,3013696,DUK
2017-11-29,88.77,89.35,88.315,89.0,2917801,DUK
2017-11-30,89.15,89.41,88.735,89.18,4393116,DUK
2017-12-01,89.39,89.72,88.191,88.73,3088450,DUK
2017-12-04,89.07,89.4301,88.43,88.62,2552267,DUK
2017-12-05,88.71,88.75,87.45,87.96,3261279,DUK
2017-12-06,88.23,88.5,87.88,88.31,1970421,DUK
2017-12-07,88.25,88.27,87.54,87.9,2345992,DUK
2017-12-08,87.57,88.12,87.57,88.05,2701688,DUK
2017-12-11,87.81,88.39,87.55,88.37,2244217,DUK
2017-12-12,88.04,88.23,87.07,87.13,2787210,DUK
2017-12-13,87.43,88.19,87.15,87.56,3938156,DUK
2017-12-14,87.48,87.84,86.72,87.56,2437793,DUK
2017-12-15,87.8,88.16,87.55,87.84,6372814,DUK
2017-12-18,88.0,88.15,86.395,86.54,3165990,DUK
2017-12-19,86.465,86.73,84.93,85.01,2635078,DUK
2017-12-20,85.2,85.4,84.43,84.49,2011358,DUK
2017-12-21,84.28,84.766,83.75,84.3,2966418,DUK
2017-12-22,84.36,84.62,83.97,84.17,1683935,DUK
2017-12-26,84.26,84.38,83.56,83.6,1223077,DUK
2017-12-27,83.64,84.1,83.64,83.98,1663697,DUK
2017-12-28,84.08,84.255,83.8601,83.99,1904534,DUK
2017-12-29,84.28,84.58,83.975,84.11,2210658,DUK
2018-01-02,84.28,84.42,82.9,83.23,3167926,DUK
2018-01-03,83.06,83.79,82.84,82.97,2690205,DUK
2018-01-04,82.82,83.23,82.15,82.32,2475760,DUK
2018-01-05,82.51,82.75,81.35,81.94,3827159,DUK
2018-01-08,81.98,82.31,81.72,82.2,3559950,DUK
2018-01-09,82.03,82.03,80.9586,81.24,2781742,DUK
2018-01-10,80.78,80.95,79.9245,80.11,3227185,DUK
2018-01-11,79.51,80.14,79.0,79.28,4087206,DUK
2018-01-12,79.0,79.6069,78.55,78.9,3211356,DUK
2018-01-16,79.09,79.27,78.21,78.42,4375288,DUK
2018-01-17,78.36,78.7,77.62,78.41,4125186,DUK
2018-01-18,78.64,78.64,77.05,77.34,4757589,DUK
2018-01-19,77.47,77.82,76.64,76.82,4536693,DUK
2018-01-22,77.16,77.65,76.85,76.95,3720141,DUK
2018-01-23,77.75,78.45,77.24,77.71,4033929,DUK
2018-01-24,77.7,77.7338,77.21,77.24,3601656,DUK
2018-01-25,77.23,79.22,77.2,78.9,4842928,DUK
2018-01-26,78.93,79.04,78.06,78.83,3944543,DUK
2018-01-29,78.55,78.57,77.17,77.29,4901333,DUK
2018-01-30,77.1,77.91,76.97,77.66,3969202,DUK
2018-01-31,77.78,78.58,77.25,78.5,4007042,DUK
2018-02-01,78.32,78.65,76.67,76.84,4328646,DUK
2018-02-02,76.82,77.73,76.43,76.53,4252429,DUK
2018-02-05,76.65,77.59,75.73,75.81,5852083,DUK
2018-02-06,75.15,75.25,72.93,74.49,7810777,DUK
2018-02-07,74.46,75.56,74.18,74.4,4840376,DUK
2013-02-08,59.655,59.925,59.36,59.46,1268772,DVA
2013-02-11,59.47,59.635,59.1003,59.4,620270,DVA
2013-02-12,59.4,59.44,58.785,59.215,913142,DVA
2013-02-13,59.245,59.72,59.2,59.37,1042176,DVA
2013-02-14,59.94,59.995,58.92,59.605,1695326,DVA
2013-02-15,59.25,59.25,58.005,58.73,2176752,DVA
2013-02-19,57.245,58.64,56.52,57.95,3143882,DVA
2013-02-20,58.035,58.545,57.785,58.09,1716714,DVA
2013-02-21,57.965,58.24,57.425,57.8,1469414,DVA
2013-02-22,57.925,58.27,57.59,58.025,1348090,DVA
2013-02-25,58.27,58.735,57.715,57.715,1548942,DVA
2013-02-26,57.925,58.195,57.3,58.11,1465306,DVA
2013-02-27,58.03,59.325,58.03,59.135,1620734,DVA
2013-02-28,59.275,60.05,58.955,59.81,2033202,DVA
2013-03-01,59.61,60.13,59.29,60.015,2004224,DVA
2013-03-04,60.0,60.91,59.888,60.905,2035842,DVA
2013-03-05,61.105,61.98,61.02,61.675,1749506,DVA
2013-03-06,62.145,62.145,60.91,60.975,2043004,DVA
2013-03-07,60.365,60.365,59.14,59.455,3183754,DVA
2013-03-08,59.7,59.8375,59.08,59.36,1548544,DVA
2013-03-11,59.36,59.515,59.06,59.2,1334384,DVA
2013-03-12,59.1,59.1,58.415,58.68,1695760,DVA
2013-03-13,58.815,58.835,58.44,58.6,1030702,DVA
2013-03-14,58.605,59.345,58.58,59.275,1185288,DVA
2013-03-15,58.935,59.4275,58.935,59.1,2295884,DVA
2013-03-18,58.86,58.995,58.5325,58.64,1012332,DVA
2013-03-19,58.61,59.315,58.55,58.94,1451652,DVA
2013-03-20,59.105,59.765,59.0,59.52,1247432,DVA
2013-03-21,59.35,59.415,58.755,58.87,966690,DVA
2013-03-22,58.94,59.245,58.575,58.885,1014252,DVA
2013-03-25,59.06,59.32,58.85,58.95,1291806,DVA
2013-03-26,58.98,59.34,58.86,59.16,1568478,DVA
2013-03-27,58.875,59.29,58.85,59.1,1254782,DVA
2013-03-28,59.135,59.38,58.925,59.295,1241876,DVA
2013-04-01,59.32,60.065,59.01,59.955,1735198,DVA
2013-04-02,61.4,64.37,61.155,63.6,4284330,DVA
2013-04-03,63.485,63.87,62.51,62.655,2703108,DVA
2013-04-04,62.59,63.12,62.37,62.665,1539730,DVA
2013-04-05,62.16,62.895,62.12,62.69,1379534,DVA
2013-04-08,62.61,62.875,61.865,62.875,934486,DVA
2013-04-09,63.025,63.185,62.6375,62.855,1116038,DVA
2013-04-10,62.88,62.9,62.335,62.67,855460,DVA
2013-04-11,62.69,63.675,62.615,63.525,1558030,DVA
2013-04-12,63.4,63.475,63.0,63.455,894450,DVA
2013-04-15,63.27,63.675,62.085,62.095,1096488,DVA
2013-04-16,62.53,63.735,62.1875,63.25,1006118,DVA
2013-04-17,63.075,63.075,62.2,62.415,798422,DVA
2013-04-18,62.13,62.13,60.616,60.74,1439024,DVA
2013-04-19,60.96,61.67,60.805,61.31,1037560,DVA
2013-04-22,61.425,61.69,60.68,61.165,994644,DVA
2013-04-23,61.445,61.68,60.79,61.51,1118216,DVA
2013-04-24,61.59,61.76,60.85,60.965,1222600,DVA
2013-04-25,61.145,61.516,60.4,60.425,1925402,DVA
2013-04-26,60.55,60.6225,59.795,60.095,1215422,DVA
2013-04-29,60.02,60.37,58.91,59.51,1656828,DVA
2013-04-30,59.42,59.45,58.826,59.325,2008788,DVA
2013-05-01,59.325,60.285,58.965,59.2,2341528,DVA
2013-05-02,59.505,59.82,58.905,58.95,1521176,DVA
2013-05-03,59.3,59.3,58.575,58.66,6022762,DVA
2013-05-06,58.81,59.8,58.66,59.14,2798120,DVA
2013-05-07,59.385,60.23,58.78,58.78,3361044,DVA
2013-05-08,60.26,64.76,60.26,64.685,5541958,DVA
2013-05-09,64.73,64.75,63.585,64.295,2037306,DVA
2013-05-10,64.345,65.665,64.2975,65.595,2147862,DVA
2013-05-13,64.955,65.435,64.365,64.97,2061540,DVA
2013-05-14,65.1,65.59,64.975,65.455,966022,DVA
2013-05-15,65.345,65.345,64.575,65.14,918478,DVA
2013-05-16,65.095,65.11,64.02,64.03,1110898,DVA
2013-05-17,64.025,64.36,63.725,64.07,1134372,DVA
2013-05-20,64.075,64.175,63.5,63.535,765904,DVA
2013-05-21,63.555,63.74,62.805,63.305,1066406,DVA
2013-05-22,63.345,64.19,62.83,63.055,1022950,DVA
2013-05-23,62.705,62.97,62.38,62.78,1037224,DVA
2013-05-24,62.54,62.805,62.254,62.56,842292,DVA
2013-05-28,62.835,63.925,62.835,63.74,1346322,DVA
2013-05-29,63.275,63.44,62.0855,62.31,1104110,DVA
2013-05-30,62.52,63.5345,62.35,63.24,793182,DVA
2013-05-31,63.05,63.6575,61.99,62.035,1503792,DVA
2013-06-03,62.15,62.8,61.775,62.755,1015876,DVA
2013-06-04,62.57,62.885,61.975,62.48,944786,DVA
2013-06-05,62.175,62.6,61.545,61.56,1348192,DVA
2013-06-06,61.6,62.715,61.285,62.625,1508618,DVA
2013-06-07,62.86,63.52,62.535,63.21,1290646,DVA
2013-06-10,63.235,63.865,63.0,63.8,995556,DVA
2013-06-11,63.22,64.885,63.105,64.705,1557186,DVA
2013-06-12,65.02,65.4,64.805,65.005,1586652,DVA
2013-06-13,64.855,65.075,64.18,64.93,1216528,DVA
2013-06-14,64.895,65.2145,64.23,64.415,742234,DVA
2013-06-17,65.0,65.5,64.57,65.08,1148970,DVA
2013-06-18,65.07,65.225,64.3802,64.75,617672,DVA
2013-06-19,64.605,64.7,63.395,63.41,1223722,DVA
2013-06-20,62.95,63.09,61.35,61.445,1646166,DVA
2013-06-21,62.25,62.755,61.28,61.75,2178280,DVA
2013-06-24,61.475,62.185,60.755,61.52,1433742,DVA
2013-06-25,61.77,61.82,60.92,60.975,1135018,DVA
2013-06-26,61.405,62.035,60.935,60.985,895044,DVA
2013-06-27,61.425,61.965,61.065,61.135,1181926,DVA
2013-06-28,60.83,61.11,60.055,60.4,1949094,DVA
2013-07-01,60.815,61.23,60.51,60.575,2218144,DVA
2013-07-02,57.5,58.54,56.71,57.0,10180546,DVA
2013-07-03,56.59,57.255,56.155,56.95,2724208,DVA
2013-07-05,57.2,57.3075,56.5825,57.28,2222092,DVA
2013-07-08,58.06,58.73,57.54,58.44,3283786,DVA
2013-07-09,58.5,58.73,57.845,58.0,1972378,DVA
2013-07-10,58.065,58.215,57.76,58.2,2486446,DVA
2013-07-11,59.07,60.29,58.57,60.255,3374178,DVA
2013-07-12,60.195,60.855,60.045,60.615,1858394,DVA
2013-07-15,60.83,61.015,60.015,60.13,980040,DVA
2013-07-16,58.95,59.395,58.6445,58.98,2119324,DVA
2013-07-17,59.225,59.405,58.645,59.19,1096898,DVA
2013-07-18,59.41,59.57,58.385,58.66,1979516,DVA
2013-07-19,58.25,59.41,58.02,58.98,2137660,DVA
2013-07-22,58.84,59.635,58.75,59.305,1557528,DVA
2013-07-23,59.655,59.88,58.865,59.21,1551076,DVA
2013-07-24,59.29,59.485,58.52,58.795,1077804,DVA
2013-07-25,58.5,59.1,58.355,58.785,1126828,DVA
2013-07-26,58.69,58.99,58.485,58.86,1068892,DVA
2013-07-29,58.615,58.97,58.205,58.44,995936,DVA
2013-07-30,58.62,58.715,57.875,58.13,1275432,DVA
2013-07-31,58.37,58.672,58.125,58.205,1091298,DVA
2013-08-01,58.5,58.6638,58.245,58.59,1296452,DVA
2013-08-02,58.615,59.0735,58.345,58.75,1489334,DVA
2013-08-05,58.785,59.225,58.63,58.695,1339248,DVA
2013-08-06,58.695,58.975,58.0,58.17,2851892,DVA
2013-08-07,57.525,57.525,56.215,56.965,4451456,DVA
2013-08-08,57.15,57.25,56.48,56.825,1504550,DVA
2013-08-09,56.9,57.6455,56.825,57.175,1950082,DVA
2013-08-12,57.225,57.55,56.85,57.365,2141702,DVA
2013-08-13,57.465,57.595,57.1,57.325,930912,DVA
2013-08-14,57.35,57.83,57.18,57.3,876514,DVA
2013-08-15,57.0,57.095,56.1088,56.65,1438244,DVA
2013-08-16,56.53,56.6799,55.885,56.05,1188486,DVA
2013-08-19,56.0,56.18,55.56,55.575,1921358,DVA
2013-08-20,55.735,56.37,55.625,55.975,2161724,DVA
2013-08-21,55.77,56.015,55.195,55.245,1679638,DVA
2013-08-22,55.345,55.505,54.6388,54.985,1430074,DVA
2013-08-23,55.17,55.47,54.9006,55.18,1310160,DVA
2013-08-26,55.18,55.99,55.09,55.425,1013312,DVA
2013-08-27,54.975,55.135,54.31,54.37,1454248,DVA
2013-08-28,54.385,54.575,53.895,54.01,1155856,DVA
2013-08-29,53.925,54.795,53.88,54.01,1661344,DVA
2013-08-30,54.0,54.33,53.555,53.755,1317076,DVA
2013-09-03,54.365,54.455,53.905,54.295,1190256,DVA
2013-09-04,54.41,54.805,54.285,54.72,1268004,DVA
2013-09-05,54.66,56.075,54.66,55.775,1742102,DVA
2013-09-06,55.72,55.87,54.8,55.295,1293644,DVA
2013-09-09,55.24,56.08,55.05,56.04,1007275,DVA
2013-09-10,56.36,56.46,55.66,55.81,1097058,DVA
2013-09-11,55.81,56.13,55.55,55.7,1206820,DVA
2013-09-12,55.7,56.04,55.41,56.0,1071019,DVA
2013-09-13,55.97,56.14,55.53,55.75,1151941,DVA
2013-09-16,56.1,56.87,56.01,56.61,1646549,DVA
2013-09-17,56.77,59.44,56.56,59.1,2932679,DVA
2013-09-18,59.1,59.18,57.9,58.65,1779983,DVA
2013-09-19,58.77,59.0,58.18,58.53,1435788,DVA
2013-09-20,58.8,59.13,58.24,58.47,2823054,DVA
2013-09-23,58.03,58.07,57.29,57.95,893800,DVA
2013-09-24,57.86,58.29,57.56,57.6,1000105,DVA
2013-09-25,57.54,57.64,57.31,57.37,1429192,DVA
2013-09-26,57.48,57.93,57.31,57.6,610740,DVA
2013-09-27,57.32,57.51,56.94,56.98,700837,DVA
2013-09-30,56.66,56.95,56.26,56.9,935857,DVA
2013-10-01,56.89,57.78,56.87,57.77,996571,DVA
2013-10-02,57.41,57.96,57.305,57.94,803959,DVA
2013-10-03,57.76,58.2,57.21,57.67,1228239,DVA
2013-10-04,57.82,58.95,57.77,58.37,1342825,DVA
2013-10-07,57.77,58.39,57.44,58.0,1028491,DVA
2013-10-08,57.9,58.41,57.33,57.51,1151154,DVA
2013-10-09,57.62,58.16,57.36,57.36,1084959,DVA
2013-10-10,57.75,58.16,57.61,58.12,933801,DVA
2013-10-11,57.9,58.41,57.72,57.95,673940,DVA
2013-10-14,57.59,57.79,57.21,57.55,1021634,DVA
2013-10-15,57.1978,57.75,57.1339,57.18,992371,DVA
2013-10-16,57.39,58.18,57.36,57.84,940927,DVA
2013-10-17,57.75,57.9,57.38,57.86,925700,DVA
2013-10-18,58.19,58.75,57.8101,58.06,1399212,DVA
2013-10-21,57.67,57.67,56.81,57.0,1257585,DVA
2013-10-22,56.95,57.38,56.76,56.78,1349349,DVA
2013-10-23,56.77,56.77,56.0,56.07,1673733,DVA
2013-10-24,56.23,56.38,55.79,55.82,1194645,DVA
2013-10-25,55.91,55.96,55.23,55.44,1310649,DVA
2013-10-28,55.47,56.69,55.47,56.23,1547721,DVA
2013-10-29,56.45,56.78,56.43,56.49,1021012,DVA
2013-10-30,56.5,56.5,55.45,55.98,1117784,DVA
2013-10-31,56.09,56.58,56.0,56.21,1032191,DVA
2013-11-01,56.2,56.63,55.89,56.57,1663277,DVA
2013-11-04,56.65,56.98,56.43,56.75,1339985,DVA
2013-11-05,56.71,56.93,56.23,56.53,1867499,DVA
2013-11-06,54.55,55.23,52.752,55.03,8512328,DVA
2013-11-07,55.03,56.02,55.02,55.76,2574812,DVA
2013-11-08,55.86,56.42,55.4727,56.3,2465736,DVA
2013-11-11,56.6,57.48,56.34,56.96,1606533,DVA
2013-11-12,56.94,58.58,56.85,58.43,1996636,DVA
2013-11-13,58.42,58.48,57.95,58.3,1632582,DVA
2013-11-14,58.5,58.885,58.31,58.69,2181542,DVA
2013-11-15,58.93,59.35,58.71,58.89,4934221,DVA
2013-11-18,59.15,60.38,59.03,59.27,3393879,DVA
2013-11-19,59.3,59.4,58.0,58.3,2315048,DVA
2013-11-20,58.72,58.87,57.81,57.84,1786772,DVA
2013-11-21,57.85,58.02,56.85,56.89,2157352,DVA
2013-11-22,56.92,57.28,56.18,56.54,2671461,DVA
2013-11-25,59.02,62.14,59.0,61.55,9416773,DVA
2013-11-26,61.42,61.69,60.42,60.58,3473223,DVA
2013-11-27,60.59,60.78,59.71,59.88,1993852,DVA
2013-11-29,59.93,60.2,59.47,59.55,699968,DVA
2013-12-02,59.44,59.67,59.09,59.19,2109068,DVA
2013-12-03,59.2,59.2,58.28,58.5,1727404,DVA
2013-12-04,58.25,58.31,57.05,57.27,1980347,DVA
2013-12-05,57.24,57.3,56.85,57.12,2787713,DVA
2013-12-06,57.22,58.27,57.22,58.26,3246288,DVA
2013-12-09,58.48,62.7801,58.47,62.17,5655374,DVA
2013-12-10,62.25,62.9,61.42,61.44,2060884,DVA
2013-12-11,61.25,61.73,60.52,60.63,1435022,DVA
2013-12-12,60.72,60.89,60.11,60.19,2270110,DVA
2013-12-13,60.2,60.97,60.16,60.3,2346877,DVA
2013-12-16,60.83,61.12,59.88,60.02,2869364,DVA
2013-12-17,59.83,60.23,59.63,60.22,2054349,DVA
2013-12-18,61.39,62.29,60.75,62.27,2153936,DVA
2013-12-19,62.01,62.145,61.4375,61.69,1440024,DVA
2013-12-20,61.97,62.76,61.75,62.64,1929729,DVA
2013-12-23,63.0,63.39,62.97,63.26,1443239,DVA
2013-12-24,63.18,63.3,62.99,63.25,493268,DVA
2013-12-26,63.31,63.74,63.13,63.39,774587,DVA
2013-12-27,63.59,63.72,63.15,63.36,568517,DVA
2013-12-30,63.49,63.6,63.05,63.29,589870,DVA
2013-12-31,63.57,63.63,63.2,63.37,789063,DVA
2014-01-02,63.36,65.16,63.19,64.78,2901903,DVA
2014-01-03,64.71,65.0,64.405,64.47,1241023,DVA
2014-01-06,65.08,65.5975,64.67,64.8,2101957,DVA
2014-01-07,64.88,65.42,64.6208,65.2,1168297,DVA
2014-01-08,65.15,65.56,64.99,65.44,1246766,DVA
2014-01-09,65.84,66.15,65.28,65.64,1262290,DVA
2014-01-10,65.85,65.85,64.39,64.74,1895652,DVA
2014-01-13,64.7,65.129,64.34,64.47,1480055,DVA
2014-01-14,65.11,65.2,64.52,64.97,607749,DVA
2014-01-15,65.0,65.0,64.28,64.48,1176064,DVA
2014-01-16,64.58,64.965,64.42,64.65,1526053,DVA
2014-01-17,64.9,65.24,64.37,64.83,1971499,DVA
2014-01-21,65.39,65.55,64.78,65.24,1973436,DVA
2014-01-22,65.21,66.76,65.21,66.49,1813684,DVA
2014-01-23,66.08,66.2299,65.19,65.59,1444725,DVA
2014-01-24,65.19,65.37,63.956,64.2,1228533,DVA
2014-01-27,64.11,64.27,63.5,63.97,1042836,DVA
2014-01-28,64.0,64.54,64.0,64.32,725578,DVA
2014-01-29,64.0,64.54,63.51,63.9,751395,DVA
2014-01-30,64.46,64.98,64.32,64.91,813474,DVA
2014-01-31,64.15,65.35,64.07,64.93,1173268,DVA
2014-02-03,64.94,64.95,63.05,63.05,1512288,DVA
2014-02-04,63.4,63.4,62.52,62.74,1593698,DVA
2014-02-05,62.73,63.46,62.54,63.2,1226466,DVA
2014-02-06,63.37,63.88,63.24,63.74,699308,DVA
2014-02-07,63.8,64.27,63.5,63.62,1377897,DVA
2014-02-10,63.73,64.231,63.5,63.84,3039157,DVA
2014-02-11,63.79,64.38,63.15,64.33,3993862,DVA
2014-02-12,67.93,68.84,66.3,66.35,4429462,DVA
2014-02-13,65.88,66.28,65.02,66.25,2441057,DVA
2014-02-14,66.1,66.71,65.96,66.37,1050279,DVA
2014-02-18,66.69,67.09,66.15,66.83,1253055,DVA
2014-02-19,66.73,67.0,65.84,66.07,1551660,DVA
2014-02-20,65.99,66.17,65.39,65.78,1181321,DVA
2014-02-21,65.95,66.21,65.11,66.13,1683105,DVA
2014-02-24,66.05,68.83,66.04,67.5,2738218,DVA
2014-02-25,67.37,67.46,66.12,66.95,2928449,DVA
2014-02-26,66.96,68.08,66.71,67.5,1618330,DVA
2014-02-27,68.22,68.7,67.77,68.02,1085307,DVA
2014-02-28,68.38,70.0,68.25,68.73,1968224,DVA
2014-03-03,68.27,68.855,67.63,68.37,1957456,DVA
2014-03-04,68.8,69.25,68.3,68.75,2944357,DVA
2014-03-05,68.77,68.83,68.1501,68.37,888454,DVA
2014-03-06,68.55,69.425,68.43,68.75,1201462,DVA
2014-03-07,69.12,69.18,68.41,68.78,1100882,DVA
2014-03-10,68.75,68.7688,67.93,68.46,820480,DVA
2014-03-11,68.53,69.41,68.4,68.69,798736,DVA
2014-03-12,68.3,68.602,68.07,68.32,663956,DVA
2014-03-13,68.38,68.5,67.9,68.12,993375,DVA
2014-03-14,68.15,68.37,67.53,68.2,921935,DVA
2014-03-17,68.4,69.2955,68.4,68.48,587743,DVA
2014-03-18,68.55,69.38,68.53,69.23,744079,DVA
2014-03-19,69.21,70.14,69.02,69.79,1215470,DVA
2014-03-20,69.69,70.37,69.54,69.8,1047138,DVA
2014-03-21,70.29,70.68,69.61,69.81,1523254,DVA
2014-03-24,70.01,70.26,68.201,68.46,744245,DVA
2014-03-25,68.75,69.45,68.33,68.61,1296456,DVA
2014-03-26,68.93,70.03,68.88,68.9,2135227,DVA
2014-03-27,68.9,68.91,67.76,68.39,1635992,DVA
2014-03-28,68.48,69.68,68.18,68.45,1060283,DVA
2014-03-31,69.1,69.3,68.52,68.85,1368669,DVA
2014-04-01,69.0,69.55,68.71,69.34,3219841,DVA
2014-04-02,69.45,69.84,68.67,69.08,1283111,DVA
2014-04-03,68.84,69.61,68.76,69.56,3242544,DVA
2014-04-04,70.05,70.1,68.03,68.07,1850120,DVA
2014-04-07,68.11,68.45,66.81,67.35,2135523,DVA
2014-04-08,68.39,68.92,67.61,68.46,2643513,DVA
2014-04-09,68.81,69.265,68.24,69.22,1155892,DVA
2014-04-10,69.2,69.46,67.526,67.95,1744853,DVA
2014-04-11,67.58,67.92,66.87,67.3,1247308,DVA
2014-04-14,67.46,67.86,67.15,67.82,1242115,DVA
2014-04-15,68.23,68.58,67.5,68.41,1441168,DVA
2014-04-16,67.95,69.18,67.95,69.16,1208910,DVA
2014-04-17,69.13,69.96,68.7,69.51,1413105,DVA
2014-04-21,69.47,69.88,69.11,69.62,790855,DVA
2014-04-22,69.56,69.88,69.28,69.54,594015,DVA
2014-04-23,69.41,69.6,68.7,69.42,787393,DVA
2014-04-24,69.59,70.0,69.25,69.38,785447,DVA
2014-04-25,69.44,69.98,69.05,69.56,724617,DVA
2014-04-28,69.88,69.88,68.73,69.24,1050451,DVA
2014-04-29,69.54,69.75,68.95,69.71,755997,DVA
2014-04-30,69.57,69.87,68.77,69.3,1082864,DVA
2014-05-01,69.39,70.47,69.07,69.93,1350496,DVA
2014-05-02,68.5,68.5,67.08,67.39,2628684,DVA
2014-05-05,67.0,67.53,66.6,67.12,1373497,DVA
2014-05-06,66.95,67.33,66.79,67.19,1613061,DVA
2014-05-07,67.25,67.83,67.06,67.78,748994,DVA
2014-05-08,67.8,68.17,67.11,67.33,880380,DVA
2014-05-09,67.22,67.81,67.08,67.75,535144,DVA
2014-05-12,67.82,68.24,67.81,68.08,804405,DVA
2014-05-13,68.18,68.5,67.76,67.89,558300,DVA
2014-05-14,67.76,67.89,67.27,67.68,429348,DVA
2014-05-15,67.5,67.9,67.2,67.73,794629,DVA
2014-05-16,67.86,68.095,67.17,67.53,1261937,DVA
2014-05-19,67.46,67.78,67.28,67.47,903279,DVA
2014-05-20,67.47,67.62,67.23,67.52,906282,DVA
2014-05-21,67.62,68.57,67.59,68.35,541436,DVA
2014-05-22,68.35,68.35,67.83,68.16,622299,DVA
2014-05-23,68.25,69.12,68.1,68.79,650406,DVA
2014-05-27,69.0,69.5,68.94,69.35,733586,DVA
2014-05-28,69.42,69.46,68.76,69.2,773667,DVA
2014-05-29,69.4,70.17,69.21,69.9,926992,DVA
2014-05-30,69.88,70.71,69.87,70.59,1722167,DVA
2014-06-02,70.81,71.43,70.42,71.21,1100637,DVA
2014-06-03,71.21,71.7,70.83,71.47,906066,DVA
2014-06-04,71.44,71.87,71.31,71.71,614186,DVA
2014-06-05,71.64,72.37,71.48,72.06,427225,DVA
2014-06-06,72.23,72.28,71.71,71.91,467908,DVA
2014-06-09,71.96,72.07,71.68,71.93,539921,DVA
2014-06-10,71.71,71.85,71.29,71.69,604804,DVA
2014-06-11,71.23,71.47,70.73,71.08,648531,DVA
2014-06-12,71.13,71.21,70.66,70.94,502749,DVA
2014-06-13,70.88,70.88,70.42,70.79,473971,DVA
2014-06-16,70.7,70.94,70.28,70.77,1063857,DVA
2014-06-17,70.55,70.78,70.01,70.18,972231,DVA
2014-06-18,70.14,70.5098,69.83,70.42,865588,DVA
2014-06-19,70.49,71.72,70.3,71.58,1055751,DVA
2014-06-20,71.8,71.94,71.13,71.83,1014567,DVA
2014-06-23,71.68,71.68,71.26,71.53,481858,DVA
2014-06-24,71.55,71.85,71.12,71.39,712934,DVA
2014-06-25,71.34,72.05,71.11,71.86,546009,DVA
2014-06-26,71.74,71.76,71.0,71.61,524157,DVA
2014-06-27,71.48,73.4,71.21,72.95,3610320,DVA
2014-06-30,73.25,73.61,72.0,72.32,1139363,DVA
2014-07-01,72.67,73.3,72.39,73.16,1223228,DVA
2014-07-02,73.08,73.65,72.63,73.6,1002342,DVA
2014-07-03,73.65,73.94,73.0,73.32,585870,DVA
2014-07-07,73.15,73.83,73.02,73.28,664576,DVA
2014-07-08,73.2,73.22,72.62,72.81,904257,DVA
2014-07-09,72.99,73.26,72.71,73.22,560007,DVA
2014-07-10,72.76,73.17,72.61,73.04,990639,DVA
2014-07-11,73.02,73.27,72.74,73.08,447463,DVA
2014-07-14,73.41,73.76,73.3,73.57,630579,DVA
2014-07-15,73.42,74.0,73.09,73.26,780534,DVA
2014-07-16,73.41,74.0,73.3,73.82,612888,DVA
2014-07-17,73.66,74.84,73.32,73.4,744268,DVA
2014-07-18,73.47,73.96,73.07,73.85,518961,DVA
2014-07-21,72.99,72.99,70.55,71.01,3017349,DVA
2014-07-22,71.03,71.78,70.91,71.67,1198081,DVA
2014-07-23,71.87,71.87,71.23,71.67,595042,DVA
2014-07-24,71.84,72.25,71.68,71.89,1004807,DVA
2014-07-25,71.76,72.06,71.1,71.46,596181,DVA
2014-07-28,71.36,71.83,70.97,71.75,707877,DVA
2014-07-29,71.74,71.98,71.27,71.33,693137,DVA
2014-07-30,71.48,71.73,70.9701,71.32,727718,DVA
2014-07-31,71.32,71.59,70.41,70.44,1992907,DVA
2014-08-01,71.35,72.63,70.85,72.15,1381696,DVA
2014-08-04,71.35,72.63,70.85,72.15,1381696,DVA
2014-08-05,71.97,72.14,71.2,71.51,1088697,DVA
2014-08-06,71.24,72.14,71.1,71.52,473123,DVA
2014-08-07,71.67,71.76,71.31,71.49,917281,DVA
2014-08-08,71.48,71.87,71.32,71.85,672982,DVA
2014-08-11,72.14,72.39,71.76,71.79,312145,DVA
2014-08-12,71.81,72.41,71.65,72.04,608446,DVA
2014-08-13,72.22,72.45,71.93,72.42,588745,DVA
2014-08-14,72.5,73.19,72.4,73.1,498908,DVA
2014-08-15,72.4,72.64,71.43,72.11,1538173,DVA
2014-08-18,72.39,73.53,72.19,73.43,1197954,DVA
2014-08-19,73.6,73.94,73.45,73.8,806159,DVA
2014-08-20,73.49,73.99,73.0,73.72,704955,DVA
2014-08-21,73.84,74.29,73.75,73.83,590769,DVA
2014-08-22,73.93,74.08,73.53,73.65,572793,DVA
2014-08-25,73.84,74.02,73.64,73.9,475865,DVA
2014-08-26,74.0,74.49,73.85,74.43,517264,DVA
2014-08-27,74.37,74.82,74.16,74.57,477554,DVA
2014-08-28,74.34,74.67,74.07,74.42,510236,DVA
2014-08-29,74.59,74.99,74.2601,74.68,544888,DVA
2014-09-02,74.95,75.27,74.49,74.58,763913,DVA
2014-09-03,74.9,75.09,74.46,74.55,559200,DVA
2014-09-04,74.74,74.94,73.77,74.12,695643,DVA
2014-09-05,74.1,74.33,73.6,74.3,562008,DVA
2014-09-08,74.25,74.52,73.9425,74.43,648305,DVA
2014-09-09,74.5,74.9,74.17,74.29,565256,DVA
2014-09-10,74.51,74.51,73.94,74.21,468458,DVA
2014-09-11,74.01,74.39,73.72,74.31,552410,DVA
2014-09-12,74.4,74.5,73.78,74.07,551735,DVA
2014-09-15,74.14,74.16,73.73,73.93,421826,DVA
2014-09-16,73.67,74.31,73.45,74.24,1187853,DVA
2014-09-17,73.89,74.06,72.84,73.93,1595317,DVA
2014-09-18,74.01,74.85,74.01,74.71,965826,DVA
2014-09-19,75.08,75.08,74.64,74.88,1884482,DVA
2014-09-22,74.72,75.129,74.26,74.76,652334,DVA
2014-09-23,74.55,74.59,73.88,74.01,537187,DVA
2014-09-24,74.01,74.97,73.673,74.94,599156,DVA
2014-09-25,74.86,74.86,73.53,73.77,752242,DVA
2014-09-26,73.86,73.95,73.28,73.4,842305,DVA
2014-09-29,73.0,73.7,72.78,73.48,732492,DVA
2014-09-30,73.42,73.82,73.06,73.14,1019006,DVA
2014-10-01,73.3,73.61,72.48,72.78,914273,DVA
2014-10-02,72.99,73.85,72.806,73.74,774537,DVA
2014-10-03,74.04,74.53,73.75,74.45,983802,DVA
2014-10-06,74.48,74.685,73.55,73.81,652602,DVA
2014-10-07,73.38,73.82,73.05,73.13,776728,DVA
2014-10-08,73.06,75.12,72.66,75.01,882057,DVA
2014-10-09,75.04,75.385,73.99,73.99,1301365,DVA
2014-10-10,74.05,74.74,73.42,73.42,657436,DVA
2014-10-13,73.31,74.38,73.1815,73.56,897348,DVA
2014-10-14,73.71,74.16,73.38,73.59,1055377,DVA
2014-10-15,73.0,73.77,71.83,72.74,2144016,DVA
2014-10-16,71.89,72.7,71.5,72.03,1115274,DVA
2014-10-17,72.66,72.98,72.13,72.75,826805,DVA
2014-10-20,72.75,73.58,72.62,73.56,713649,DVA
2014-10-21,74.12,75.5,74.11,75.5,946344,DVA
2014-10-22,76.0,76.35,75.25,75.28,1047275,DVA
2014-10-23,76.33,76.68,75.89,76.25,638377,DVA
2014-10-24,76.29,76.79,76.2,76.73,543806,DVA
2014-10-27,76.75,76.78,76.23,76.7,599621,DVA
2014-10-28,76.81,77.755,76.675,77.58,777984,DVA
2014-10-29,77.68,78.36,77.02,77.37,730045,DVA
2014-10-30,77.05,77.7596,76.38,77.62,787786,DVA
2014-10-31,78.33,78.52,77.75,78.07,793331,DVA
2014-11-03,78.08,78.41,77.5,78.03,806929,DVA
2014-11-04,77.83,78.21,77.39,77.84,697898,DVA
2014-11-05,78.06,78.105,77.4,77.51,603336,DVA
2014-11-06,77.45,78.07,77.15,78.03,1168233,DVA
2014-11-07,74.28,74.95,72.7,74.49,6676019,DVA
2014-11-10,74.48,74.84,73.5503,74.72,3464291,DVA
2014-11-11,75.02,76.21,74.785,76.13,2277657,DVA
2014-11-12,76.0,77.1,75.34,76.72,2949846,DVA
2014-11-13,77.17,77.36,76.61,77.04,2901867,DVA
2014-11-14,77.0,77.53,75.57,75.66,3533113,DVA
2014-11-17,75.78,75.85,74.92,75.51,1369054,DVA
2014-11-18,75.42,75.81,75.01,75.23,1834808,DVA
2014-11-19,75.24,75.37,74.59,75.12,898490,DVA
2014-11-20,74.99,75.29,74.59,75.13,761137,DVA
2014-11-21,75.71,75.8,74.45,74.54,1177529,DVA
2014-11-24,74.54,74.76,73.84,74.49,2453978,DVA
2014-11-25,74.5,75.09,74.12,75.06,1331698,DVA
2014-11-26,75.23,76.44,75.09,76.1,1255929,DVA
2014-11-28,76.25,76.63,76.14,76.53,746763,DVA
2014-12-01,76.47,76.64,75.68,76.01,1349626,DVA
2014-12-02,76.0,76.2,75.47,75.7,866135,DVA
2014-12-03,75.59,76.17,75.49,75.69,716935,DVA
2014-12-04,75.65,75.85,75.28,75.3,766348,DVA
2014-12-05,75.3,75.71,75.215,75.63,730947,DVA
2014-12-08,75.65,76.4,75.63,75.87,1008179,DVA
2014-12-09,75.3,75.55,74.67,75.15,1202965,DVA
2014-12-10,75.21,75.5,74.39,74.45,925502,DVA
2014-12-11,74.75,75.11,74.37,74.51,686979,DVA
2014-12-12,74.16,74.43,73.33,73.4,940704,DVA
2014-12-15,73.5,73.959,72.14,72.86,1193551,DVA
2014-12-16,72.69,73.78,72.23,72.77,1110583,DVA
2014-12-17,72.81,74.61,72.78,74.33,1248302,DVA
2014-12-18,75.15,75.22,74.71,75.2,1097631,DVA
2014-12-19,75.41,76.0,75.07,75.94,1794645,DVA
2014-12-22,76.0,76.53,75.97,76.35,793779,DVA
2014-12-23,76.4,76.52,75.689,75.99,542823,DVA
2014-12-24,76.0,76.35,75.79,76.06,253773,DVA
2014-12-26,76.07,76.5,75.92,76.22,379683,DVA
2014-12-29,76.06,76.4,75.84,76.1,553044,DVA
2014-12-30,76.0,76.29,75.54,76.0,330518,DVA
2014-12-31,76.19,76.77,75.66,75.74,575120,DVA
2015-01-02,75.84,76.37,75.37,75.83,947245,DVA
2015-01-05,75.36,75.93,74.45,74.7,1220818,DVA
2015-01-06,74.89,75.11,73.43,73.62,1237639,DVA
2015-01-07,73.87,74.72,73.82,74.29,1155752,DVA
2015-01-08,74.87,76.06,74.84,75.77,1084425,DVA
2015-01-09,76.14,76.199,75.15,75.22,491684,DVA
2015-01-12,75.45,75.466,74.23,74.42,594256,DVA
2015-01-13,74.87,75.29,74.0,74.54,847776,DVA
2015-01-14,73.74,74.765,73.67,74.69,811930,DVA
2015-01-15,74.75,75.1,74.39,74.46,742408,DVA
2015-01-16,74.4,75.15,74.4,75.05,997398,DVA
2015-01-20,75.52,75.94,74.78,75.21,517647,DVA
2015-01-21,74.87,75.83,74.82,75.73,848926,DVA
2015-01-22,75.98,76.32,75.0,76.15,1358000,DVA
2015-01-23,76.12,76.26,75.59,75.85,751278,DVA
2015-01-26,75.77,76.34,75.42,76.19,723906,DVA
2015-01-27,75.71,76.56,75.62,76.04,822386,DVA
2015-01-28,76.24,76.6,75.49,75.52,771559,DVA
2015-01-29,75.73,76.22,75.03,76.14,650094,DVA
2015-01-30,75.69,76.04,74.96,75.06,1003237,DVA
2015-02-02,75.07,75.58,74.52,75.57,1094477,DVA
2015-02-03,75.56,76.11,75.07,75.6,1052733,DVA
2015-02-04,75.22,76.25,75.1014,75.96,853640,DVA
2015-02-05,76.08,77.1,76.08,76.77,790869,DVA
2015-02-06,76.93,76.97,75.26,75.57,809650,DVA
2015-02-09,75.25,75.5897,74.28,74.67,970304,DVA
2015-02-10,75.0,75.89,74.88,75.77,665845,DVA
2015-02-11,76.02,76.26,75.31,75.95,635774,DVA
2015-02-12,76.15,76.53,75.78,76.39,1156828,DVA
2015-02-13,75.0,75.64,71.89,73.1,6205636,DVA
2015-02-17,72.98,73.4,72.19,72.78,2259782,DVA
2015-02-18,72.61,73.69,72.61,73.28,1603791,DVA
2015-02-19,72.59,73.31,72.52,73.24,1567217,DVA
2015-02-20,73.02,73.94,72.88,73.76,2844425,DVA
2015-02-23,73.65,74.41,73.52,73.86,1890902,DVA
2015-02-24,73.75,74.0,72.55,72.93,1579951,DVA
2015-02-25,73.11,74.31,72.92,73.93,1148733,DVA
2015-02-26,74.04,74.43,73.78,74.3,881654,DVA
2015-02-27,74.11,74.64,73.9,74.6,1312278,DVA
2015-03-02,74.56,75.64,74.44,75.56,1372827,DVA
2015-03-03,75.39,75.97,74.95,75.89,2088603,DVA
2015-03-04,75.71,77.26,75.22,76.75,1998780,DVA
2015-03-05,76.53,77.005,76.02,76.93,1549164,DVA
2015-03-06,76.69,77.75,76.39,77.63,2518783,DVA
2015-03-09,77.58,78.3,77.36,78.0,2078195,DVA
2015-03-10,77.14,78.36,76.94,78.1,2141263,DVA
2015-03-11,78.39,79.54,77.9,79.41,1936237,DVA
2015-03-12,79.7,79.75,79.18,79.7,1083779,DVA
2015-03-13,79.8,80.95,79.73,80.81,1556631,DVA
2015-03-16,81.08,81.81,80.871,81.41,992583,DVA
2015-03-17,81.0,81.23,80.69,81.11,889202,DVA
2015-03-18,81.18,81.66,80.55,81.64,1762199,DVA
2015-03-19,81.42,81.79,81.27,81.44,707813,DVA
2015-03-20,81.92,82.17,81.541,81.86,1327596,DVA
2015-03-23,81.9,83.04,81.618,82.84,1347022,DVA
2015-03-24,82.59,82.97,81.93,82.19,1045996,DVA
2015-03-25,82.29,82.48,80.95,81.05,1219670,DVA
2015-03-26,80.87,81.55,80.38,81.07,864260,DVA
2015-03-27,81.0,81.87,80.89,81.83,913674,DVA
2015-03-30,82.31,82.5,81.7,82.17,979874,DVA
2015-03-31,81.76,82.0,81.23,81.28,814081,DVA
2015-04-01,81.25,81.44,79.83,80.05,2375547,DVA
2015-04-02,80.31,80.78,80.1,80.59,1048135,DVA
2015-04-06,80.57,81.84,80.15,81.47,969403,DVA
2015-04-07,81.75,82.48,81.75,81.86,1000633,DVA
2015-04-08,82.14,82.63,81.63,81.74,715728,DVA
2015-04-09,81.61,81.94,80.95,81.52,1168392,DVA
2015-04-10,81.48,82.32,81.48,81.9,720279,DVA
2015-04-13,81.9,82.39,81.66,81.76,650075,DVA
2015-04-14,82.0,82.3,81.59,82.01,932173,DVA
2015-04-15,82.07,82.49,81.54,81.61,740265,DVA
2015-04-16,81.72,82.25,81.66,82.13,596884,DVA
2015-04-17,81.5,81.89,80.77,81.26,624676,DVA
2015-04-20,81.71,82.08,81.51,81.84,691669,DVA
2015-04-21,82.24,83.3,81.955,83.12,952632,DVA
2015-04-22,83.14,83.58,82.63,83.22,583073,DVA
2015-04-23,83.15,83.72,82.475,83.41,614999,DVA
2015-04-24,83.5,84.1,83.1279,83.91,787021,DVA
2015-04-27,85.1,85.17,83.635,83.79,1361669,DVA
2015-04-28,83.69,84.0,82.06,83.59,744698,DVA
2015-04-29,83.26,83.36,81.81,82.64,577152,DVA
2015-04-30,82.49,82.7,80.99,81.1,1155483,DVA
2015-05-01,81.69,82.45,81.61,82.4,1067893,DVA
2015-05-04,82.69,83.015,82.25,82.34,946386,DVA
2015-05-05,80.58,83.28,80.41,81.51,1510240,DVA
2015-05-06,81.92,82.06,81.17,81.41,1064089,DVA
2015-05-07,81.33,82.02,81.33,81.76,1072645,DVA
2015-05-08,82.49,82.92,82.08,82.17,716206,DVA
2015-05-11,82.18,82.37,81.51,81.59,824961,DVA
2015-05-12,81.07,81.3,80.62,80.92,1556636,DVA
2015-05-13,81.27,81.7,80.89,80.98,824314,DVA
2015-05-14,81.4,81.91,81.21,81.86,957917,DVA
2015-05-15,81.89,82.2,81.02,81.48,1317332,DVA
2015-05-18,81.61,82.94,81.26,82.7,1114439,DVA
2015-05-19,83.0,83.53,82.7,83.2,677581,DVA
2015-05-20,83.09,83.73,82.86,83.69,785235,DVA
2015-05-21,83.46,83.6799,83.05,83.49,681668,DVA
2015-05-22,83.39,84.34,83.31,84.09,715288,DVA
2015-05-26,84.02,84.16,83.68,83.75,792618,DVA
2015-05-27,83.81,84.08,83.5935,84.06,672474,DVA
2015-05-28,84.01,84.34,83.77,84.23,714807,DVA
2015-05-29,84.18,84.4,83.25,83.78,928784,DVA
2015-06-01,83.94,84.4,83.39,83.88,684864,DVA
2015-06-02,83.84,83.92,83.27,83.82,679736,DVA
2015-06-03,84.0,84.12,83.57,83.96,474314,DVA
2015-06-04,83.63,83.93,82.45,82.6,855383,DVA
2015-06-05,82.38,82.75,81.8525,82.54,638114,DVA
2015-06-08,82.31,82.7,81.81,81.87,1068410,DVA
2015-06-09,82.0,82.47,81.43,81.49,797143,DVA
2015-06-10,81.75,82.02,81.435,81.68,977049,DVA
2015-06-11,82.02,82.38,81.74,82.19,699321,DVA
2015-06-12,81.74,82.14,81.31,81.4,489557,DVA
2015-06-15,81.04,81.51,80.78,81.28,736163,DVA
2015-06-16,81.21,82.0,81.21,81.51,821005,DVA
2015-06-17,81.7,81.7,80.73,81.07,975786,DVA
2015-06-18,81.45,81.76,80.9,81.45,887990,DVA
2015-06-19,81.44,82.37,81.015,82.19,2881729,DVA
2015-06-22,83.33,83.33,82.04,82.13,1264841,DVA
2015-06-23,82.11,82.31,81.49,81.57,842644,DVA
2015-06-24,81.55,81.55,80.19,80.19,987087,DVA
2015-06-25,80.57,81.35,79.75,80.91,1555714,DVA
2015-06-26,80.98,81.375,80.86,81.08,1581606,DVA
2015-06-29,80.21,81.21,79.56,79.61,1216313,DVA
2015-06-30,79.97,80.15,79.31,79.47,1737549,DVA
2015-07-01,79.96,80.4,79.2,79.32,1735845,DVA
2015-07-02,79.54,79.77,78.94,78.94,1258547,DVA
2015-07-06,78.53,80.11,78.53,79.55,2077168,DVA
2015-07-07,79.94,80.04,78.85,79.66,1200476,DVA
2015-07-08,79.16,79.495,78.67,78.81,903674,DVA
2015-07-09,79.75,79.75,78.79,78.82,897803,DVA
2015-07-10,79.5,79.5198,79.12,79.3,955308,DVA
2015-07-13,79.71,79.855,78.91,79.5,985924,DVA
2015-07-14,79.71,80.22,79.44,80.07,1177062,DVA
2015-07-15,80.26,80.4,79.62,79.67,981923,DVA
2015-07-16,79.99,80.41,79.6,79.84,584936,DVA
2015-07-17,79.84,80.02,79.51,79.97,1263466,DVA
2015-07-20,79.97,80.28,79.7601,79.88,877968,DVA
2015-07-21,80.0,80.26,79.07,79.62,1129538,DVA
2015-07-22,79.66,80.25,79.6306,80.06,1034638,DVA
2015-07-23,80.29,80.99,79.91,80.13,602689,DVA
2015-07-24,79.91,79.96,79.13,79.39,533324,DVA
2015-07-27,79.2,79.21,78.205,78.43,812490,DVA
2015-07-28,78.6,79.04,77.78,79.02,579607,DVA
2015-07-29,79.16,79.41,78.67,79.07,514440,DVA
2015-07-30,79.05,79.36,78.27,78.63,755871,DVA
2015-07-31,78.63,79.61,78.4,79.03,671630,DVA
2015-08-03,79.07,79.75,78.94,79.71,725937,DVA
2015-08-04,79.92,80.66,79.69,80.2,942520,DVA
2015-08-05,79.99,80.9856,79.61,80.49,1803490,DVA
2015-08-06,80.49,81.29,80.49,81.14,1514103,DVA
2015-08-07,80.99,81.35,80.31,81.02,1107146,DVA
2015-08-10,81.33,81.89,80.925,81.05,950643,DVA
2015-08-11,80.72,81.1,80.5,80.77,1011364,DVA
2015-08-12,80.23,80.32,79.17,79.95,841011,DVA
2015-08-13,79.81,80.35,79.45,79.65,786392,DVA
2015-08-14,79.71,80.315,79.47,80.28,533027,DVA
2015-08-17,79.95,80.3,79.6101,80.28,874348,DVA
2015-08-18,80.25,80.63,79.95,80.0,722723,DVA
2015-08-19,79.94,80.34,79.35,80.08,1161425,DVA
2015-08-20,79.51,79.7,78.52,78.53,1522617,DVA
2015-08-21,78.04,78.13,75.89,75.99,1301700,DVA
2015-08-24,76.0,76.57,71.65,74.08,1989717,DVA
2015-08-25,75.27,76.01,74.17,74.33,2151140,DVA
2015-08-26,75.18,76.3,74.11,76.12,1581494,DVA
2015-08-27,76.56,77.13,75.55,76.65,1266949,DVA
2015-08-28,76.46,76.8,75.87,76.29,1188067,DVA
2015-08-31,76.21,77.07,75.46,75.64,1223371,DVA
2015-09-01,74.08,75.1,73.7,74.05,1309261,DVA
2015-09-02,74.58,75.12,73.95,75.12,990754,DVA
2015-09-03,75.28,75.8199,74.83,75.44,1615032,DVA
2015-09-04,74.46,75.18,74.26,74.55,955636,DVA
2015-09-08,75.48,75.6,74.96,75.46,1397180,DVA
2015-09-09,75.96,76.2,74.6,74.74,1023878,DVA
2015-09-10,74.56,74.98,74.02,74.64,1019123,DVA
2015-09-11,74.38,75.0,73.94,75.0,1323305,DVA
2015-09-14,75.23,75.47,74.61,74.77,1200807,DVA
2015-09-15,74.91,75.44,74.6,75.15,1104508,DVA
2015-09-16,75.19,76.1,75.0,75.82,1910510,DVA
2015-09-17,75.76,76.41,75.55,75.77,1342651,DVA
2015-09-18,75.18,75.79,74.81,74.99,1480916,DVA
2015-09-21,75.22,76.25,75.07,76.02,1589234,DVA
2015-09-22,75.34,75.85,75.11,75.36,1445132,DVA
2015-09-23,75.24,76.195,75.09,75.52,845187,DVA
2015-09-24,74.96,75.16,73.945,74.35,995657,DVA
2015-09-25,74.58,74.872,71.8,72.26,1239118,DVA
2015-09-28,71.98,72.0,70.12,70.93,1965027,DVA
2015-09-29,70.89,71.53,70.27,71.18,1458604,DVA
2015-09-30,71.63,72.79,70.4,72.33,1185355,DVA
2015-10-01,72.33,72.74,71.48,72.05,1584551,DVA
2015-10-02,71.66,73.39,70.94,72.9,858459,DVA
2015-10-05,73.35,73.89,72.67,73.36,1066863,DVA
2015-10-06,73.33,73.48,71.68,72.15,1184755,DVA
2015-10-07,72.45,73.19,71.86,73.19,1063498,DVA
2015-10-08,73.35,73.365,72.22,73.1,659148,DVA
2015-10-09,73.19,73.74,72.71,73.16,814141,DVA
2015-10-12,72.95,73.76,72.87,73.64,595838,DVA
2015-10-13,73.45,74.22,73.18,73.35,938988,DVA
2015-10-14,73.57,73.98,73.02,73.24,634730,DVA
2015-10-15,73.31,75.37,73.13,75.23,1072943,DVA
2015-10-16,75.6,76.56,75.31,76.5,1116046,DVA
2015-10-19,76.32,76.75,75.82,76.33,590138,DVA
2015-10-20,76.33,76.66,75.81,76.19,493515,DVA
2015-10-21,76.56,76.68,75.01,76.46,758550,DVA
2015-10-22,76.59,76.74,74.09,74.98,1453389,DVA
2015-10-23,75.4,76.48,75.23,75.94,839289,DVA
2015-10-26,75.85,76.53,75.472,76.4,1172485,DVA
2015-10-27,76.29,77.23,76.26,76.95,556090,DVA
2015-10-28,76.89,77.47,75.22,77.44,1052928,DVA
2015-10-29,77.44,77.91,76.86,77.75,611666,DVA
2015-10-30,77.75,78.245,77.43,77.51,765366,DVA
2015-11-02,77.86,78.22,77.52,78.16,825052,DVA
2015-11-03,77.85,78.51,77.5,77.6,1093074,DVA
2015-11-04,73.24,78.94,73.24,77.45,1427320,DVA
2015-11-05,77.49,77.91,76.96,77.75,1471965,DVA
2015-11-06,77.6,77.77,77.19,77.27,1128424,DVA
2015-11-09,76.98,77.24,75.37,75.59,1819671,DVA
2015-11-10,75.66,76.31,75.66,76.11,1158427,DVA
2015-11-11,76.39,76.5599,74.86,74.97,883202,DVA
2015-11-12,74.69,74.71,73.19,73.24,1224603,DVA
2015-11-13,73.06,73.61,72.52,72.58,1223210,DVA
2015-11-16,72.49,73.54,72.28,73.51,1194999,DVA
2015-11-17,73.5,73.81,72.78,73.15,1427822,DVA
2015-11-18,73.41,74.09,73.2042,73.99,1526591,DVA
2015-11-19,73.74,73.76,72.5784,73.21,1281582,DVA
2015-11-20,73.21,73.65,72.96,73.53,1000124,DVA
2015-11-23,73.57,73.98,73.18,73.41,1299369,DVA
2015-11-24,72.81,73.71,72.64,73.5,1181693,DVA
2015-11-25,73.56,73.905,73.22,73.75,1118670,DVA
2015-11-27,73.89,74.3999,73.51,74.32,1226117,DVA
2015-11-30,74.61,74.92,72.97,73.04,2400309,DVA
2015-12-01,73.41,73.93,73.17,73.52,1669025,DVA
2015-12-02,73.43,73.89,72.65,72.77,945478,DVA
2015-12-03,72.75,73.07,71.33,71.67,1013667,DVA
2015-12-04,71.99,72.71,71.68,72.22,2646794,DVA
2015-12-07,72.2,72.28,71.39,71.55,1695535,DVA
2015-12-08,71.44,71.58,70.92,71.37,1783387,DVA
2015-12-09,71.02,71.94,70.66,70.86,1099961,DVA
2015-12-10,70.81,71.29,70.58,71.0,867565,DVA
2015-12-11,70.3,70.62,69.52,69.71,1021305,DVA
2015-12-14,69.79,70.11,67.34,68.07,1808138,DVA
2015-12-15,68.55,68.9,67.92,68.02,1979727,DVA
2015-12-16,68.17,68.61,67.64,68.13,2824929,DVA
2015-12-17,68.05,68.82,68.0,68.12,4995041,DVA
2015-12-18,67.95,68.13,67.79,67.79,5974490,DVA
2015-12-21,67.97,69.5525,67.85,69.0,2844576,DVA
2015-12-22,69.37,69.87,68.78,69.57,1884410,DVA
2015-12-23,69.81,70.47,69.57,70.3,1416479,DVA
2015-12-24,70.14,70.505,70.02,70.14,318254,DVA
2015-12-28,70.05,70.27,69.87,70.22,735945,DVA
2015-12-29,70.43,70.88,70.22,70.61,513816,DVA
2015-12-30,70.51,70.75,69.96,70.02,1237177,DVA
2015-12-31,69.82,70.28,69.68,69.71,1025316,DVA
2016-01-04,68.81,68.89,68.285,68.67,1819680,DVA
2016-01-05,68.72,69.54,68.72,69.12,1239432,DVA
2016-01-06,68.22,69.19,67.925,68.16,2706412,DVA
2016-01-07,67.36,68.1,67.3,67.62,1914765,DVA
2016-01-08,67.75,68.59,67.6,67.67,1950534,DVA
2016-01-11,67.72,68.3,66.67,67.23,2125802,DVA
2016-01-12,67.49,68.42,66.62,67.45,1151178,DVA
2016-01-13,67.4,67.73,65.95,66.13,1539437,DVA
2016-01-14,66.15,67.83,65.79,67.45,1769501,DVA
2016-01-15,66.29,66.87,65.69,66.47,1552856,DVA
2016-01-19,66.81,67.11,64.91,65.71,1336768,DVA
2016-01-20,64.98,65.89,63.38,65.41,1178197,DVA
2016-01-21,65.48,65.97,64.71,65.2,974479,DVA
2016-01-22,65.79,67.05,65.66,66.89,1011492,DVA
2016-01-25,66.72,67.17,65.88,65.95,742998,DVA
2016-01-26,66.24,66.63,65.72,66.52,528092,DVA
2016-01-27,66.68,66.98,65.18,65.72,998241,DVA
2016-01-28,66.11,66.51,64.32,64.45,1216649,DVA
2016-01-29,64.82,67.12,64.56,67.12,2119539,DVA
2016-02-01,66.73,67.5,66.45,67.41,883544,DVA
2016-02-02,66.95,67.13,65.9,66.26,1035321,DVA
2016-02-03,66.48,66.53,64.54,65.44,1534630,DVA
2016-02-04,65.05,65.83,64.78,65.45,1124846,DVA
2016-02-05,65.13,65.34,63.65,63.9,910552,DVA
2016-02-08,63.28,63.31,61.89,62.24,2264893,DVA
2016-02-09,61.83,62.83,61.75,62.25,1300150,DVA
2016-02-10,62.75,64.19,62.732,63.66,1275110,DVA
2016-02-11,62.5,63.43,62.44,62.57,1843826,DVA
2016-02-12,61.62,64.21,61.36,62.56,2348909,DVA
2016-02-16,62.74,62.74,61.92,62.64,2019769,DVA
2016-02-17,62.86,64.14,62.66,64.09,1297223,DVA
2016-02-18,64.45,64.98,63.93,64.5,1011757,DVA
2016-02-19,64.44,64.47,63.55,63.8,1586846,DVA
2016-02-22,64.23,64.91,64.0,64.85,770071,DVA
2016-02-23,64.59,64.9,64.15,64.28,1064203,DVA
2016-02-24,63.7,64.19,62.96,64.14,838669,DVA
2016-02-25,64.46,65.35,64.15,65.33,896105,DVA
2016-02-26,65.67,66.89,65.27,66.46,1321641,DVA
2016-02-29,66.29,66.8,65.89,65.97,1669772,DVA
2016-03-01,66.55,68.21,66.3,68.21,1400898,DVA
2016-03-02,67.83,68.4599,67.1,68.18,1048737,DVA
2016-03-03,68.1,70.29,68.1,70.08,1836683,DVA
2016-03-04,70.18,70.89,69.56,70.51,1572909,DVA
2016-03-07,70.17,71.28,69.95,70.93,928510,DVA
2016-03-08,70.65,71.085,69.62,69.75,1306337,DVA
2016-03-09,70.21,70.27,69.61,70.17,1009962,DVA
2016-03-10,70.46,71.08,69.3,69.84,638985,DVA
2016-03-11,70.52,71.16,70.165,71.05,785226,DVA
2016-03-14,70.96,71.9,70.61,70.92,1033108,DVA
2016-03-15,70.4,70.75,69.48,69.82,1402073,DVA
2016-03-16,69.59,70.53,69.27,70.16,1069591,DVA
2016-03-17,70.17,71.065,69.48,70.95,1373469,DVA
2016-03-18,71.24,73.16,71.06,72.74,1614337,DVA
2016-03-21,72.4,72.73,71.78,72.29,685717,DVA
2016-03-22,72.08,72.95,71.84,72.69,804805,DVA
2016-03-23,72.68,73.0,71.79,72.32,686012,DVA
2016-03-24,71.62,72.01,71.06,71.55,673920,DVA
2016-03-28,71.55,71.94,71.14,71.5,420388,DVA
2016-03-29,71.53,72.78,71.12,72.71,641737,DVA
2016-03-30,73.03,73.32,72.47,73.03,531730,DVA
2016-03-31,72.88,74.18,72.88,73.38,1127919,DVA
2016-04-01,73.05,74.08,72.54,73.97,823183,DVA
2016-04-04,74.18,74.46,73.2,73.47,1063018,DVA
2016-04-05,73.03,73.422,72.31,73.03,1472619,DVA
2016-04-06,73.13,74.6899,73.12,74.53,851523,DVA
2016-04-07,74.3,74.94,73.68,73.95,753396,DVA
2016-04-08,74.4,74.9,73.85,74.1,814903,DVA
2016-04-11,74.18,74.34,73.23,73.42,808782,DVA
2016-04-12,73.45,74.0,73.315,73.78,684981,DVA
2016-04-13,74.03,74.27,73.77,74.19,626837,DVA
2016-04-14,74.37,74.56,73.98,74.2,737738,DVA
2016-04-15,74.17,74.48,73.47,74.21,626749,DVA
2016-04-18,74.03,74.545,73.83,74.48,737407,DVA
2016-04-19,74.81,75.18,74.48,74.94,680609,DVA
2016-04-20,75.13,75.16,74.48,74.84,727442,DVA
2016-04-21,74.77,75.09,74.11,74.45,966936,DVA
2016-04-22,74.55,75.17,74.48,74.9,753059,DVA
2016-04-25,74.55,75.24,74.2,74.71,744794,DVA
2016-04-26,75.0,75.17,74.63,74.91,862385,DVA
2016-04-27,75.14,75.3099,74.22,75.12,720520,DVA
2016-04-28,74.67,75.375,74.6146,74.78,569834,DVA
2016-04-29,74.44,74.88,73.36,73.9,1137461,DVA
2016-05-02,74.34,74.53,73.03,73.64,1550486,DVA
2016-05-03,73.06,74.01,72.97,73.71,1014277,DVA
2016-05-04,73.55,73.93,73.15,73.24,1543539,DVA
2016-05-05,74.19,76.93,74.19,75.83,2786352,DVA
2016-05-06,75.7,75.92,75.02,75.7,1277710,DVA
2016-05-09,75.62,76.28,75.44,76.04,1069475,DVA
2016-05-10,76.19,76.63,75.84,76.49,1057139,DVA
2016-05-11,76.59,77.1625,76.295,76.32,745767,DVA
2016-05-12,76.5,76.655,74.81,75.59,877233,DVA
2016-05-13,75.58,76.08,75.14,75.42,606246,DVA
2016-05-16,75.4,77.13,75.16,77.07,1255056,DVA
2016-05-17,76.93,77.8,76.5,76.76,1304970,DVA
2016-05-18,76.83,77.15,76.09,76.85,2396514,DVA
2016-05-19,76.72,78.0,76.45,77.34,879678,DVA
2016-05-20,77.61,77.99,76.78,77.37,1434141,DVA
2016-05-23,77.24,77.52,76.58,76.78,855870,DVA
2016-05-24,77.01,77.5,76.7101,77.35,830122,DVA
2016-05-25,77.42,77.98,76.87,77.15,1126200,DVA
2016-05-26,77.05,77.33,76.75,76.95,886724,DVA
2016-05-27,77.15,77.46,76.89,77.05,630189,DVA
2016-05-31,76.97,77.42,76.86,77.32,993930,DVA
2016-06-01,77.11,77.7,76.65,77.53,734709,DVA
2016-06-02,77.53,77.93,77.18,77.93,758628,DVA
2016-06-03,77.73,77.73,77.08,77.15,804600,DVA
2016-06-06,77.01,77.32,76.01,77.0,1116498,DVA
2016-06-07,77.03,77.16,76.73,76.94,742298,DVA
2016-06-08,77.08,77.45,76.47,76.9,976973,DVA
2016-06-09,76.81,77.295,76.41,77.21,614694,DVA
2016-06-10,76.73,76.9,75.755,76.08,687782,DVA
2016-06-13,75.64,76.16,75.54,75.56,923714,DVA
2016-06-14,75.33,75.69,74.9335,75.63,486911,DVA
2016-06-15,75.76,76.17,75.37,75.45,780415,DVA
2016-06-16,75.19,75.79,74.79,75.68,863232,DVA
2016-06-17,75.71,75.79,74.84,75.11,1299446,DVA
2016-06-20,75.82,76.39,75.38,75.77,793161,DVA
2016-06-21,76.11,76.11,75.41,75.65,565459,DVA
2016-06-22,75.82,76.41,75.46,76.18,622506,DVA
2016-06-23,76.76,77.15,76.5,77.15,509289,DVA
2016-06-24,75.15,76.57,74.99,75.7,1626300,DVA
2016-06-27,75.18,75.34,73.53,73.78,1031940,DVA
2016-06-28,74.3,74.96,73.98,74.61,944817,DVA
2016-06-29,75.29,76.79,75.13,76.68,747482,DVA
2016-06-30,76.85,77.33,76.11,77.32,926477,DVA
2016-07-01,77.5,77.74,77.06,77.32,542675,DVA
2016-07-05,76.88,77.04,76.08,76.37,672347,DVA
2016-07-06,76.45,76.805,76.06,76.68,1080473,DVA
2016-07-07,76.68,77.179,76.48,76.92,1150918,DVA
2016-07-08,77.36,78.214,77.27,78.07,743856,DVA
2016-07-11,78.36,78.65,78.2,78.44,754658,DVA
2016-07-12,78.59,78.77,77.81,77.85,892418,DVA
2016-07-13,77.97,78.29,77.69,77.99,733912,DVA
2016-07-14,78.45,78.5,77.68,77.73,922516,DVA
2016-07-15,77.97,78.05,77.48,77.73,526088,DVA
2016-07-18,77.7,77.92,77.18,77.51,704691,DVA
2016-07-19,77.32,77.62,77.0401,77.35,592563,DVA
2016-07-20,77.58,77.85,77.23,77.62,839652,DVA
2016-07-21,77.65,78.01,77.26,77.58,682577,DVA
2016-07-22,77.71,78.3299,77.4,77.91,3519291,DVA
2016-07-25,77.68,78.07,77.5,77.94,843967,DVA
2016-07-26,77.85,78.4,77.725,78.18,573434,DVA
2016-07-27,78.0,78.0,76.3,76.55,1728956,DVA
2016-07-28,76.45,76.86,76.13,76.76,597380,DVA
2016-07-29,76.62,77.61,76.39,77.54,1035031,DVA
2016-08-01,77.63,77.9,76.87,77.0,595316,DVA
2016-08-02,76.93,77.0,75.8,76.0,913901,DVA
2016-08-03,75.89,76.14,75.73,76.08,817237,DVA
2016-08-04,76.09,76.33,75.77,75.91,672574,DVA
2016-08-05,76.25,76.97,76.185,76.96,869666,DVA
2016-08-08,76.93,76.94,75.25,75.36,1930597,DVA
2016-08-09,73.36,74.15,71.4,72.31,3928423,DVA
2016-08-10,72.09,72.25,69.94,70.11,2725617,DVA
2016-08-11,70.16,70.56,69.51,70.09,2211723,DVA
2016-08-12,70.08,70.11,68.98,69.15,1798078,DVA
2016-08-15,69.2,69.35,68.32,68.33,2174548,DVA
2016-08-16,68.22,68.5,67.19,68.26,2292837,DVA
2016-08-17,68.26,68.48,66.75,67.2,2817165,DVA
2016-08-18,67.34,67.9795,67.23,67.65,1715758,DVA
2016-08-19,63.98,64.94,62.76,64.48,6543344,DVA
2016-08-22,64.63,65.605,64.52,65.17,3533164,DVA
2016-08-23,65.51,65.875,65.12,65.45,2324963,DVA
2016-08-24,65.5,65.75,64.46,64.51,2248972,DVA
2016-08-25,64.3,64.6,64.05,64.24,1309740,DVA
2016-08-26,64.17,64.41,63.3,63.68,2155025,DVA
2016-08-29,63.76,64.56,63.76,64.41,1205779,DVA
2016-08-30,64.32,64.84,64.32,64.66,1404239,DVA
2016-08-31,64.98,64.98,64.02,64.63,1698953,DVA
2016-09-01,64.51,64.65,63.83,64.19,2346029,DVA
2016-09-02,64.35,65.02,64.35,64.78,1390535,DVA
2016-09-06,64.01,64.4,63.36,64.06,1421532,DVA
2016-09-07,64.06,64.77,64.06,64.33,1236504,DVA
2016-09-08,64.64,64.64,64.17,64.43,1144090,DVA
2016-09-09,63.92,64.31,63.53,63.65,1761062,DVA
2016-09-12,63.08,64.97,63.08,64.71,2062740,DVA
2016-09-13,64.22,64.51,63.73,63.95,2228295,DVA
2016-09-14,64.13,64.27,63.25,63.34,2097465,DVA
2016-09-15,63.19,64.35,63.09,64.07,1691268,DVA
2016-09-16,63.95,64.56,63.57,64.44,2480597,DVA
2016-09-19,64.48,64.85,63.38,63.6,1776819,DVA
2016-09-20,65.99,65.99,64.94,64.99,1873187,DVA
2016-09-21,64.98,65.87,64.97,65.83,1530014,DVA
2016-09-22,65.98,66.88,65.97,66.72,1650675,DVA
2016-09-23,66.58,66.82,66.2,66.5,1792714,DVA
2016-09-26,66.09,66.35,65.95,66.15,1673784,DVA
2016-09-27,66.09,66.58,65.84,66.33,1783990,DVA
2016-09-28,66.22,66.295,65.45,66.21,1729884,DVA
2016-09-29,66.18,66.36,65.29,65.46,1519777,DVA
2016-09-30,65.5,66.36,64.715,66.07,3478786,DVA
2016-10-03,65.69,65.89,63.72,64.1,2880196,DVA
2016-10-04,64.15,64.58,63.9,64.34,1706899,DVA
2016-10-05,64.33,64.66,64.01,64.11,1226443,DVA
2016-10-06,63.88,64.5,63.35,64.28,1504168,DVA
2016-10-07,64.27,64.43,63.01,63.43,1828425,DVA
2016-10-10,63.79,64.4,63.7,63.7,1201493,DVA
2016-10-11,63.61,63.61,61.95,62.0,2447966,DVA
2016-10-12,62.01,62.88,62.01,62.66,2332950,DVA
2016-10-13,62.3,63.12,61.74,62.99,1431767,DVA
2016-10-14,63.02,63.34,62.84,62.85,1329729,DVA
2016-10-17,62.8,62.97,62.12,62.26,1439796,DVA
2016-10-18,62.82,62.975,62.45,62.51,1508531,DVA
2016-10-19,62.55,62.82,62.06,62.78,1614675,DVA
2016-10-20,62.74,62.74,61.05,61.1,2925253,DVA
2016-10-21,60.82,61.11,60.24,60.96,2525925,DVA
2016-10-24,61.55,61.55,57.58,58.1,6225425,DVA
2016-10-25,58.27,58.95,58.11,58.29,2054019,DVA
2016-10-26,57.79,57.8793,56.77,56.86,2802741,DVA
2016-10-27,56.89,57.07,55.87,55.93,1747239,DVA
2016-10-28,55.86,56.21,54.5,55.16,2500921,DVA
2016-10-31,55.49,59.72,55.49,58.62,6291056,DVA
2016-11-01,58.69,58.79,57.5,57.82,2612538,DVA
2016-11-02,57.87,58.38,57.67,57.97,2314506,DVA
2016-11-03,58.0,59.85,58.0,58.46,3619866,DVA
2016-11-04,58.58,59.31,58.26,58.63,3568049,DVA
2016-11-07,59.53,59.65,57.68,57.85,1973666,DVA
2016-11-08,57.79,58.4,57.61,58.02,1668393,DVA
2016-11-09,59.38,59.53,57.0,59.33,2763633,DVA
2016-11-10,60.25,60.25,59.36,59.98,2731405,DVA
2016-11-11,59.8,60.035,59.06,59.53,2073520,DVA
2016-11-14,59.54,60.8,59.39,60.59,2333528,DVA
2016-11-15,60.59,60.688,59.96,60.3,1225390,DVA
2016-11-16,59.95,60.49,59.89,60.43,1984330,DVA
2016-11-17,60.4,62.08,60.39,61.99,2497765,DVA
2016-11-18,61.92,62.02,61.13,61.52,3764862,DVA
2016-11-21,61.42,63.05,61.25,62.85,3416345,DVA
2016-11-22,62.69,63.14,62.25,63.03,2822172,DVA
2016-11-23,62.8,63.48,62.71,63.36,2192169,DVA
2016-11-25,63.57,63.725,63.02,63.33,936297,DVA
2016-11-28,63.4,63.57,62.71,63.2,2175911,DVA
2016-11-29,63.26,63.76,62.9,63.66,1984881,DVA
2016-11-30,63.56,63.9475,63.18,63.35,4754899,DVA
2016-12-01,63.5,65.36,63.34,64.59,2777529,DVA
2016-12-02,64.72,64.84,64.16,64.23,1906518,DVA
2016-12-05,64.37,64.46,63.29,64.11,2100196,DVA
2016-12-06,64.32,64.33,63.51,64.1,1367181,DVA
2016-12-07,64.1,64.46,63.61,64.01,1626138,DVA
2016-12-08,64.25,66.78,63.93,66.28,2457805,DVA
2016-12-09,66.31,66.68,65.99,66.49,988676,DVA
2016-12-12,67.14,67.44,66.39,66.59,2285955,DVA
2016-12-13,65.39,65.82,64.67,65.37,2457727,DVA
2016-12-14,65.19,65.62,63.62,63.8,3655161,DVA
2016-12-15,63.87,64.33,63.35,64.12,1749315,DVA
2016-12-16,64.25,64.96,63.94,64.94,3605723,DVA
2016-12-19,64.99,65.568,64.7,65.19,1544562,DVA
2016-12-20,65.31,65.7,64.74,64.87,963778,DVA
2016-12-21,65.06,65.29,64.64,64.67,916601,DVA
2016-12-22,64.5,65.035,64.12,64.85,1254542,DVA
2016-12-23,65.02,65.35,64.76,65.2,453427,DVA
2016-12-27,65.26,65.36,64.86,65.01,508039,DVA
2016-12-28,64.86,65.17,64.3,64.31,570404,DVA
2016-12-29,64.51,64.74,64.27,64.36,567001,DVA
2016-12-30,64.18,64.36,63.76,64.2,783259,DVA
2017-01-03,64.74,65.35,64.14,65.09,1086870,DVA
2017-01-04,65.23,66.56,65.23,66.31,1118062,DVA
2017-01-05,66.24,66.4,65.33,65.71,948141,DVA
2017-01-06,65.73,65.97,65.26,65.79,647638,DVA
2017-01-09,63.0,64.66,62.882,63.38,2612552,DVA
2017-01-10,63.3,64.65,63.21,63.63,1762213,DVA
2017-01-11,63.48,63.58,62.24,63.19,1950546,DVA
2017-01-12,62.98,63.76,62.67,63.41,1499614,DVA
2017-01-13,63.71,64.715,63.71,63.93,890029,DVA
2017-01-17,63.54,64.14,63.26,63.85,981772,DVA
2017-01-18,64.0,64.06,63.54,63.89,898426,DVA
2017-01-19,63.68,63.83,62.86,62.9,1144539,DVA
2017-01-20,62.98,63.42,62.72,63.02,1586446,DVA
2017-01-23,62.83,63.34,62.58,63.12,918985,DVA
2017-01-24,63.17,63.83,63.17,63.56,841278,DVA
2017-01-25,63.61,64.38,63.39,64.08,1063753,DVA
2017-01-26,66.16,66.6,65.04,65.21,2045304,DVA
2017-01-27,65.21,65.21,64.27,64.55,896061,DVA
2017-01-30,64.67,64.67,62.58,63.35,1220089,DVA
2017-01-31,63.41,63.92,63.15,63.75,1007091,DVA
2017-02-01,63.99,64.81,63.76,64.63,1474997,DVA
2017-02-02,64.4,65.1,64.39,64.78,1272338,DVA
2017-02-03,65.0,65.49,64.53,65.32,1415172,DVA
2017-02-06,65.02,65.48,64.52,64.62,1005338,DVA
2017-02-07,64.56,65.37,64.02,64.27,821208,DVA
2017-02-08,64.1,64.89,63.9,64.69,1175323,DVA
2017-02-09,64.57,64.8299,64.24,64.66,1510358,DVA
2017-02-10,64.81,65.09,64.56,64.75,743316,DVA
2017-02-13,64.9,65.06,64.68,64.81,720063,DVA
2017-02-14,64.62,65.06,64.57,64.73,1604447,DVA
2017-02-15,64.45,65.03,64.22,64.85,1329863,DVA
2017-02-16,65.04,65.29,64.38,64.66,1072387,DVA
2017-02-17,65.5,67.78,65.42,66.9,3752115,DVA
2017-02-21,67.0,69.06,66.9,68.89,3188340,DVA
2017-02-22,68.97,69.37,68.8,69.08,1476026,DVA
2017-02-23,69.05,69.33,68.61,68.95,2938942,DVA
2017-02-24,68.81,69.15,68.7,69.04,881977,DVA
2017-02-27,69.0,69.27,68.7,69.19,753258,DVA
2017-02-28,68.88,69.56,68.65,69.41,2203621,DVA
2017-03-01,69.77,70.0,69.13,69.17,1158183,DVA
2017-03-02,69.12,70.03,68.77,69.99,1245275,DVA
2017-03-03,69.71,70.04,69.59,70.0,881260,DVA
2017-03-06,69.98,70.14,69.32,69.42,1121333,DVA
2017-03-07,69.07,69.28,68.06,68.13,1059188,DVA
2017-03-08,68.13,68.78,68.07,68.26,760879,DVA
2017-03-09,68.29,68.78,68.05,68.29,677481,DVA
2017-03-10,68.38,68.66,68.22,68.55,572590,DVA
2017-03-13,68.53,68.77,68.37,68.75,692128,DVA
2017-03-14,68.49,68.82,68.27,68.7,1295958,DVA
2017-03-15,68.81,69.23,68.655,69.03,1085996,DVA
2017-03-16,69.02,69.39,67.67,67.74,864939,DVA
2017-03-17,67.73,67.87,67.56,67.8,1721465,DVA
2017-03-20,67.84,68.15,67.32,67.41,581650,DVA
2017-03-21,67.4,67.5,65.97,66.01,1383720,DVA
2017-03-22,66.17,66.35,65.42,65.56,1232496,DVA
2017-03-23,65.66,66.71,65.5,66.12,1634997,DVA
2017-03-24,66.11,67.12,65.9,66.77,970040,DVA
2017-03-27,66.49,67.23,66.198,66.93,778882,DVA
2017-03-28,66.71,67.845,66.59,67.69,1141274,DVA
2017-03-29,67.48,68.5,67.23,68.31,1361956,DVA
2017-03-30,68.27,68.67,67.94,68.5,918953,DVA
2017-03-31,68.42,68.54,67.96,67.97,1013641,DVA
2017-04-03,68.06,68.39,67.26,67.64,1098016,DVA
2017-04-04,67.58,67.58,66.83,67.18,911940,DVA
2017-04-05,67.32,68.275,67.19,67.35,798786,DVA
2017-04-06,67.39,67.79,67.09,67.76,659045,DVA
2017-04-07,67.55,67.55,66.99,67.04,796154,DVA
2017-04-10,67.32,68.86,67.23,68.27,1241272,DVA
2017-04-11,68.03,68.35,67.74,68.31,561841,DVA
2017-04-12,67.65,68.339,67.51,68.1,688276,DVA
2017-04-13,68.24,68.24,67.6648,67.78,548082,DVA
2017-04-17,67.84,68.34,67.44,68.34,827202,DVA
2017-04-18,67.85,68.09,67.48,67.72,640823,DVA
2017-04-19,67.88,68.24,67.38,67.77,781452,DVA
2017-04-20,67.89,68.51,67.53,68.43,1042521,DVA
2017-04-21,68.27,68.49,67.59,67.74,975679,DVA
2017-04-24,68.43,68.68,68.05,68.27,878714,DVA
2017-04-25,68.5,68.65,67.92,68.5,858986,DVA
2017-04-26,68.66,69.22,68.3,68.48,1813922,DVA
2017-04-27,68.38,69.02,68.38,68.82,926633,DVA
2017-04-28,68.74,69.02,68.24,69.01,950633,DVA
2017-05-01,69.02,69.38,68.67,69.08,1481610,DVA
2017-05-02,69.3,70.16,68.96,70.09,1953285,DVA
2017-05-03,69.0,69.44,66.1,66.45,3226139,DVA
2017-05-04,66.5,66.705,64.81,65.24,2337052,DVA
2017-05-05,65.4,65.65,64.685,65.45,1974895,DVA
2017-05-08,65.53,65.92,65.2,65.39,1307101,DVA
2017-05-09,65.46,66.05,65.195,65.87,1179287,DVA
2017-05-10,65.74,66.77,65.74,66.54,1330910,DVA
2017-05-11,66.41,67.01,66.21,66.88,1012756,DVA
2017-05-12,66.75,66.89,66.5,66.64,911557,DVA
2017-05-15,66.62,66.9,65.89,66.03,1260063,DVA
2017-05-16,65.9,65.9,61.7,62.09,4902029,DVA
2017-05-17,61.54,64.18,61.48,63.95,3119104,DVA
2017-05-18,64.1,64.45,63.44,64.1,1593596,DVA
2017-05-19,64.11,65.02,63.85,64.57,1566625,DVA
2017-05-22,64.64,65.02,64.42,64.7,1505663,DVA
2017-05-23,64.61,65.03,64.45,64.88,1282367,DVA
2017-05-24,64.99,65.05,64.53,64.77,1262295,DVA
2017-05-25,64.77,67.04,64.77,66.27,2150649,DVA
2017-05-26,66.44,66.775,64.31,64.75,2171571,DVA
2017-05-30,64.46,65.31,64.36,65.2,1403065,DVA
2017-05-31,65.33,66.32,65.13,66.26,1768254,DVA
2017-06-01,66.23,67.58,66.1,67.42,1318226,DVA
2017-06-02,67.5,67.5,66.26,66.43,1393932,DVA
2017-06-05,66.29,66.64,65.43,65.69,970768,DVA
2017-06-06,65.59,65.64,64.81,65.48,810594,DVA
2017-06-07,65.17,65.25,63.95,64.05,2455514,DVA
2017-06-08,64.0,64.25,63.0,63.61,1872662,DVA
2017-06-09,63.5,64.54,63.46,64.47,1038664,DVA
2017-06-12,64.59,65.91,64.59,65.22,1529793,DVA
2017-06-13,65.18,66.14,64.91,65.61,1024445,DVA
2017-06-14,65.87,66.16,65.41,65.97,1045885,DVA
2017-06-15,66.01,66.08,65.05,65.56,786437,DVA
2017-06-16,65.75,66.22,65.02,66.17,1774123,DVA
2017-06-19,66.01,66.26,65.86,66.05,970171,DVA
2017-06-20,65.87,65.88,64.82,65.08,1233060,DVA
2017-06-21,65.16,65.4,63.91,64.29,1464664,DVA
2017-06-22,64.29,65.25,63.93,65.07,1972666,DVA
2017-06-23,65.19,65.44,64.78,64.89,2131162,DVA
2017-06-26,63.86,64.89,63.77,64.45,1149985,DVA
2017-06-27,64.46,64.88,64.06,64.12,1005212,DVA
2017-06-28,64.5,65.15,64.12,64.72,932358,DVA
2017-06-29,64.81,64.93,63.6,64.06,880785,DVA
2017-06-30,64.21,65.29,64.11,64.76,1671574,DVA
2017-07-03,64.91,64.96,64.35,64.38,444299,DVA
2017-07-05,64.41,64.54,63.49,64.1,1326958,DVA
2017-07-06,64.1,64.24,62.98,63.05,1420868,DVA
2017-07-07,63.05,63.475,62.35,63.42,1060004,DVA
2017-07-10,63.16,63.42,62.11,62.34,2410320,DVA
2017-07-11,62.61,63.485,62.43,63.36,1434631,DVA
2017-07-12,63.67,64.23,63.46,63.88,1239040,DVA
2017-07-13,63.9,64.46,63.36,64.24,800054,DVA
2017-07-14,64.18,64.999,64.13,64.7,1359506,DVA
2017-07-17,64.83,65.74,64.52,65.27,1382083,DVA
2017-07-18,65.26,65.32,64.51,65.21,1544168,DVA
2017-07-19,65.35,65.67,65.05,65.41,874702,DVA
2017-07-20,65.4,66.6366,65.4,66.42,1351680,DVA
2017-07-21,66.18,66.48,65.5,65.76,1029831,DVA
2017-07-24,65.75,66.15,65.32,65.48,996732,DVA
2017-07-25,65.55,65.95,64.89,65.37,989545,DVA
2017-07-26,65.24,65.26,64.23,64.89,866708,DVA
2017-07-27,64.75,64.91,64.17,64.88,998645,DVA
2017-07-28,64.89,65.6,64.69,65.47,763086,DVA
2017-07-31,65.57,65.62,64.72,64.78,935040,DVA
2017-08-01,58.46,58.545,57.3,57.7,1669657,DVA
2017-08-02,64.49,65.34,58.19,58.46,4942645,DVA
2017-08-03,58.51,59.04,57.96,58.5,2405755,DVA
2017-08-04,58.46,58.545,57.3,57.7,1669657,DVA
2017-08-07,57.7,57.76,56.84,56.85,1945833,DVA
2017-08-08,56.85,57.15,55.9404,57.05,2437468,DVA
2017-08-09,56.72,57.07,56.0,56.52,2014633,DVA
2017-08-10,56.32,56.48,55.59,56.13,1579925,DVA
2017-08-11,56.1,56.77,56.0,56.55,1332485,DVA
2017-08-14,57.0,57.33,56.79,56.92,2211434,DVA
2017-08-15,56.91,57.23,56.71,56.98,1243308,DVA
2017-08-16,57.16,57.511,57.02,57.34,951160,DVA
2017-08-17,57.3,57.91,56.54,56.56,1021763,DVA
2017-08-18,56.5,56.66,56.01,56.23,973264,DVA
2017-08-21,56.29,56.71,55.87,56.47,1223033,DVA
2017-08-22,56.5,56.9,56.46,56.78,1026435,DVA
2017-08-23,56.68,56.91,56.31,56.71,865988,DVA
2017-08-24,56.96,57.709,56.795,56.94,1261723,DVA
2017-08-25,57.15,57.8,57.07,57.23,1180479,DVA
2017-08-28,57.54,57.78,57.2,57.32,1053436,DVA
2017-08-29,57.13,57.34,56.59,57.07,973653,DVA
2017-08-30,57.06,57.595,56.8,57.52,1069909,DVA
2017-08-31,57.71,58.68,57.45,58.56,1624246,DVA
2017-09-01,58.68,58.83,57.38,57.88,1266888,DVA
2017-09-05,57.69,57.87,56.93,57.23,1212477,DVA
2017-09-06,57.5,57.53,56.765,57.42,1369857,DVA
2017-09-07,57.6,57.6,57.02,57.37,1376736,DVA
2017-09-08,57.3,58.37,57.04,58.31,925495,DVA
2017-09-11,58.96,60.4,58.96,59.8,1917025,DVA
2017-09-12,59.66,60.68,59.59,60.29,1911642,DVA
2017-09-13,60.15,60.45,59.615,59.78,1221362,DVA
2017-09-14,59.75,59.92,59.5,59.71,1234953,DVA
2017-09-15,59.53,59.68,59.12,59.63,2154799,DVA
2017-09-18,59.68,61.03,59.68,60.71,2169706,DVA
2017-09-19,60.69,60.69,58.8,59.28,2038945,DVA
2017-09-20,59.27,60.85,59.2,60.53,1919206,DVA
2017-09-21,60.44,61.52,60.24,61.26,2206175,DVA
2017-09-22,61.23,61.688,56.14,57.49,7743544,DVA
2017-09-25,57.43,58.26,57.0102,57.68,2343998,DVA
2017-09-26,57.82,58.59,57.33,58.47,1803073,DVA
2017-09-27,58.47,58.98,57.81,58.31,1736265,DVA
2017-09-28,58.42,58.83,57.95,58.47,1501157,DVA
2017-09-29,58.77,59.48,58.72,59.39,1371889,DVA
2017-10-02,59.55,60.59,59.55,60.18,1762867,DVA
2017-10-03,60.44,61.14,60.04,60.91,1095001,DVA
2017-10-04,60.85,61.04,59.89,59.92,1484132,DVA
2017-10-05,59.911,60.56,59.66,60.38,1503911,DVA
2017-10-06,60.18,60.41,59.68,59.82,1222027,DVA
2017-10-09,56.91,57.44,53.86,53.89,5943810,DVA
2017-10-10,55.41,55.55,53.58,54.32,6167553,DVA
2017-10-11,54.55,55.9,54.33,54.56,4317802,DVA
2017-10-12,54.57,54.74,53.86,54.4,2196055,DVA
2017-10-13,54.22,54.97,53.7777,54.73,2479297,DVA
2017-10-16,55.23,57.5799,55.14,56.93,3385677,DVA
2017-10-17,56.87,57.11,56.445,56.49,2239616,DVA
2017-10-18,56.62,58.76,56.62,57.72,2787962,DVA
2017-10-19,57.66,59.3,57.44,58.7,2148684,DVA
2017-10-20,58.99,59.97,58.99,59.35,2576555,DVA
2017-10-23,59.98,61.7725,59.93,61.0,4153700,DVA
2017-10-24,60.85,62.52,60.6,62.5,3238570,DVA
2017-10-25,62.05,62.97,61.89,62.61,2074624,DVA
2017-10-26,62.64,63.04,61.405,61.53,2426617,DVA
2017-10-27,61.55,62.38,61.4,61.89,2234520,DVA
2017-10-30,61.75,62.16,60.84,61.07,2069388,DVA
2017-10-31,60.98,61.28,60.145,60.74,1629705,DVA
2017-11-01,60.85,61.12,59.32,59.83,2528562,DVA
2017-11-02,59.94,60.08,59.12,59.52,1639748,DVA
2017-11-03,59.36,59.96,58.615,59.91,1533612,DVA
2017-11-06,59.91,60.84,59.27,59.41,1671377,DVA
2017-11-07,59.6,59.81,58.39,58.96,2026452,DVA
2017-11-08,53.59,55.45,52.51,54.34,7460298,DVA
2017-11-09,54.31,55.88,54.31,55.11,2957574,DVA
2017-11-10,54.77,55.26,54.66,55.0,1805697,DVA
2017-11-13,54.54,55.31,54.54,54.99,1329544,DVA
2017-11-14,54.85,54.99,53.91,54.66,1058447,DVA
2017-11-15,54.21,54.58,53.78,54.38,1234811,DVA
2017-11-16,54.63,55.68,54.63,55.64,1556603,DVA
2017-11-17,55.31,55.63,54.88,54.91,1688157,DVA
2017-11-20,54.74,54.85,54.21,54.76,1387643,DVA
2017-11-21,54.68,55.29,54.38,55.17,1203572,DVA
2017-11-22,55.23,56.49,55.115,55.39,2089289,DVA
2017-11-24,56.2,57.23,56.08,57.15,1950984,DVA
2017-11-27,57.2,58.18,56.53,57.99,2886900,DVA
2017-11-28,57.99,58.58,57.39,58.48,1676382,DVA
2017-11-29,58.48,61.09,58.44,60.64,2626907,DVA
2017-11-30,60.73,61.59,59.91,61.06,2542450,DVA
2017-12-01,61.0,61.6,60.05,61.11,2025622,DVA
2017-12-04,61.39,64.135,61.25,61.93,2796818,DVA
2017-12-05,61.78,61.91,60.09,60.93,1316434,DVA
2017-12-06,67.1,69.65,66.66,69.2,9753885,DVA
2017-12-07,69.5,69.96,66.58,67.14,4089280,DVA
2017-12-08,67.46,68.305,66.81,67.71,2587377,DVA
2017-12-11,68.84,69.55,68.21,69.51,2445623,DVA
2017-12-12,70.0,70.585,69.695,70.4,2538900,DVA
2017-12-13,70.25,71.44,69.52,71.3,2478813,DVA
2017-12-14,71.26,71.47,68.82,69.03,2700666,DVA
2017-12-15,69.13,70.64,69.03,70.52,3010422,DVA
2017-12-18,70.88,71.66,69.7859,71.07,2238849,DVA
2017-12-19,71.15,72.17,70.98,71.8,1967023,DVA
2017-12-20,71.8,72.14,71.42,71.75,1662793,DVA
2017-12-21,71.93,72.19,71.61,71.9,1193706,DVA
2017-12-22,71.97,72.2,71.72,71.98,642687,DVA
2017-12-26,72.0,72.61,71.75,72.1,728732,DVA
2017-12-27,72.19,72.33,71.88,72.31,614243,DVA
2017-12-28,72.64,72.77,71.815,72.36,714187,DVA
2017-12-29,72.6,72.93,72.17,72.25,728191,DVA
2018-01-02,72.27,73.125,71.9348,72.54,1198768,DVA
2018-01-03,72.34,73.03,71.77,72.91,1301125,DVA
2018-01-04,74.3,75.14,73.61,74.85,2283799,DVA
2018-01-05,75.0,75.6,74.21,75.53,1930361,DVA
2018-01-08,75.55,75.81,74.79,75.66,1860797,DVA
2018-01-09,75.6,77.52,75.38,77.47,1483975,DVA
2018-01-10,77.27,78.12,76.5,78.07,1575601,DVA
2018-01-11,78.25,80.71,78.25,80.03,2360604,DVA
2018-01-12,80.0,80.03,79.02,79.13,1440371,DVA
2018-01-16,79.5,79.635,78.38,79.15,1244610,DVA
2018-01-17,79.13,79.35,78.55,79.06,1378993,DVA
2018-01-18,79.0,79.0,78.11,78.19,1082874,DVA
2018-01-19,78.18,78.74,77.73,78.61,1098926,DVA
2018-01-22,78.76,79.14,77.95,78.95,912110,DVA
2018-01-23,78.63,79.55,77.55,79.04,790871,DVA
2018-01-24,79.18,79.4494,78.14,78.64,863175,DVA
2018-01-25,78.77,79.04,78.25,78.96,588558,DVA
2018-01-26,79.01,79.3,78.47,79.1,1105793,DVA
2018-01-29,78.95,79.55,78.66,79.09,1320848,DVA
2018-01-30,78.05,79.33,77.23,78.93,1311916,DVA
2018-01-31,78.91,79.035,77.19,78.04,1714321,DVA
2018-02-01,77.53,78.26,76.5,77.55,1896685,DVA
2018-02-02,77.21,77.37,75.21,75.65,1577999,DVA
2018-02-05,75.23,76.3,72.79,72.84,1764489,DVA
2018-02-06,71.57,74.74,70.5,74.03,1578492,DVA
2018-02-07,73.85,75.64,73.6583,74.66,1010894,DVA
2013-02-08,59.5,60.5,59.19,60.42,3503978,DVN
2013-02-11,60.27,60.42,59.31,59.7,2674716,DVN
2013-02-12,59.8,59.99,59.06,59.53,2572923,DVN
2013-02-13,60.33,61.75,60.25,61.48,8369238,DVN
2013-02-14,61.12,61.8,60.4,60.66,5414750,DVN
2013-02-15,60.9,60.9,58.73,59.25,5358023,DVN
2013-02-19,59.47,60.61,59.25,60.57,5944812,DVN
2013-02-20,60.62,60.62,55.76,56.57,9360242,DVN
2013-02-21,56.35,56.42,54.88,54.88,6534504,DVN
2013-02-22,55.3,55.49,54.3501,54.98,4545319,DVN
2013-02-25,55.47,55.73,53.98,54.0,4826320,DVN
2013-02-26,54.34,54.42,52.685,53.73,5166497,DVN
2013-02-27,53.57,54.45,53.55,54.14,3139306,DVN
2013-02-28,54.09,54.56,53.855,54.26,4214730,DVN
2013-03-01,53.87,54.06,53.57,53.88,2720161,DVN
2013-03-04,53.69,53.79,53.18,53.53,3394606,DVN
2013-03-05,53.91,54.46,53.65,54.08,3159226,DVN
2013-03-06,54.25,54.67,53.86,54.32,2834315,DVN
2013-03-07,54.31,55.87,54.3,55.79,3987017,DVN
2013-03-08,56.0,56.31,55.78,56.24,2687797,DVN
2013-03-11,56.02,56.17,55.25,55.96,2598183,DVN
2013-03-12,56.08,56.5,55.675,55.86,3097609,DVN
2013-03-13,55.31,56.48,55.31,55.69,3625473,DVN
2013-03-14,55.76,57.79,55.7,57.68,4119415,DVN
2013-03-15,57.5,58.53,57.36,58.06,4884296,DVN
2013-03-18,57.62,58.48,57.35,57.97,3181022,DVN
2013-03-19,57.93,58.12,56.82,57.26,3817646,DVN
2013-03-20,57.7,58.0,56.7,57.11,2894471,DVN
2013-03-21,56.79,57.7,56.65,56.91,2929479,DVN
2013-03-22,57.21,57.6,56.95,57.31,2472887,DVN
2013-03-25,57.65,58.15,56.84,57.02,2427012,DVN
2013-03-26,57.23,57.45,56.8101,57.21,2273594,DVN
2013-03-27,56.94,57.34,56.75,57.14,1745274,DVN
2013-03-28,57.14,57.3,56.34,56.42,3734221,DVN
2013-04-01,56.19,56.27,55.03,55.52,3464630,DVN
2013-04-02,55.69,55.7,54.7,54.95,3133635,DVN
2013-04-03,54.95,55.05,53.62,53.85,2914455,DVN
2013-04-04,53.81,54.16,53.11,53.39,3221592,DVN
2013-04-05,52.97,54.5,52.79,54.0,3446759,DVN
2013-04-08,54.06,54.72,53.79,54.44,2486447,DVN
2013-04-09,54.49,55.59,54.2,55.23,2264329,DVN
2013-04-10,55.52,56.08,55.16,55.8,2566982,DVN
2013-04-11,55.95,56.69,55.46,56.54,2921677,DVN
2013-04-12,56.25,56.505,54.92,55.05,5754904,DVN
2013-04-15,54.33,54.49,53.08,53.1,5543910,DVN
2013-04-16,53.68,54.16,53.28,54.03,3393528,DVN
2013-04-17,53.48,53.485,52.075,52.8,3521077,DVN
2013-04-18,52.92,53.5,52.09,53.1,3129397,DVN
2013-04-19,53.34,53.44,51.04,51.44,5515361,DVN
2013-04-22,51.5,51.85,50.81,51.7,4636406,DVN
2013-04-23,51.83,52.96,51.11,52.93,5267827,DVN
2013-04-24,53.14,53.72,52.97,53.43,2889333,DVN
2013-04-25,53.52,54.5,53.31,53.47,2708486,DVN
2013-04-26,53.6,53.75,52.75,53.61,2691632,DVN
2013-04-29,53.8601,55.05,53.65,54.77,2964543,DVN
2013-04-30,54.7501,55.15,54.46,55.06,3235025,DVN
2013-05-01,55.26,57.16,54.59,55.24,8214594,DVN
2013-05-02,55.74,56.88,55.02,56.64,4593368,DVN
2013-05-03,57.09,58.305,56.97,58.15,4008023,DVN
2013-05-06,58.15,59.49,57.99,58.4,3829583,DVN
2013-05-07,58.36,58.85,57.43,58.12,5309331,DVN
2013-05-08,58.14,58.91,58.03,58.43,2642847,DVN
2013-05-09,58.4,58.68,57.92,58.39,2288744,DVN
2013-05-10,58.05,59.21,57.91,59.18,3318895,DVN
2013-05-13,59.08,59.67,58.57,59.17,2580118,DVN
2013-05-14,59.17,59.73,59.08,59.45,1883746,DVN
2013-05-15,59.08,59.37,58.37,58.76,2476559,DVN
2013-05-16,58.65,58.87,57.91,58.23,2251036,DVN
2013-05-17,58.66,59.3,58.5,58.79,3107808,DVN
2013-05-20,58.82,59.95,58.77,59.86,2390478,DVN
2013-05-21,59.82,60.855,59.58,60.17,3484612,DVN
2013-05-22,60.36,61.1,58.755,59.15,3599352,DVN
2013-05-23,57.96,58.68,57.29,58.29,5021538,DVN
2013-05-24,57.66,58.01,57.26,57.84,2846702,DVN
2013-05-28,58.5,59.03,58.05,58.23,2538413,DVN
2013-05-29,58.02,58.85,57.81,58.66,2678753,DVN
2013-05-30,58.54,58.79,57.77,58.39,2155106,DVN
2013-05-31,58.16,58.17,56.83,56.85,3303690,DVN
2013-06-03,56.9,57.75,56.72,57.55,2464848,DVN
2013-06-04,57.4,57.73,56.91,57.25,1987078,DVN
2013-06-05,57.15,57.23,56.58,56.64,3001822,DVN
2013-06-06,57.94,58.0,54.83,55.83,7772113,DVN
2013-06-07,56.18,56.9,55.8,56.85,3352729,DVN
2013-06-10,56.79,56.85,55.89,56.22,1960223,DVN
2013-06-11,55.61,55.72,55.01,55.26,2663372,DVN
2013-06-12,55.75,55.75,54.35,54.54,2686831,DVN
2013-06-13,54.52,55.155,54.22,55.04,2297933,DVN
2013-06-14,55.01,55.23,54.1735,54.32,2460602,DVN
2013-06-17,54.83,55.32,54.63,55.0,2571056,DVN
2013-06-18,54.94,55.58,54.87,55.3,2458537,DVN
2013-06-19,55.26,55.47,54.12,54.13,2951074,DVN
2013-06-20,53.71,53.79,52.53,52.71,4162650,DVN
2013-06-21,53.2,53.55,52.78,53.43,5517230,DVN
2013-06-24,52.83,52.85,51.66,52.03,4363053,DVN
2013-06-25,52.44,53.26,51.95,53.07,3498787,DVN
2013-06-26,53.49,53.5,52.6,52.99,2154271,DVN
2013-06-27,53.3,53.65,52.25,52.36,3877638,DVN
2013-06-28,52.32,52.45,51.67,51.88,3938266,DVN
2013-07-01,52.12,52.75,52.0,52.28,2865803,DVN
2013-07-02,52.33,53.1,52.29,53.05,3261390,DVN
2013-07-03,52.97,53.57,52.54,53.5,1802246,DVN
2013-07-05,53.73,54.66,53.46,54.56,2801864,DVN
2013-07-08,54.93,55.42,54.67,54.82,2890754,DVN
2013-07-09,55.04,55.71,54.9,55.61,2736758,DVN
2013-07-10,55.73,55.89,55.24,55.27,2696775,DVN
2013-07-11,55.8,56.9,55.515,55.97,3077499,DVN
2013-07-12,56.06,56.52,55.46,55.65,2373191,DVN
2013-07-15,55.59,56.355,55.37,56.1,2055444,DVN
2013-07-16,56.11,56.42,55.68,56.19,2037601,DVN
2013-07-17,56.24,56.66,56.04,56.17,1379040,DVN
2013-07-18,56.35,57.11,56.2,56.78,2257584,DVN
2013-07-19,56.82,57.99,56.75,57.89,3073593,DVN
2013-07-22,57.75,57.85,57.11,57.29,1844082,DVN
2013-07-23,57.51,57.835,57.04,57.4,2056688,DVN
2013-07-24,57.4,57.4,56.09,56.34,2856427,DVN
2013-07-25,56.28,56.8,56.07,56.5,2892957,DVN
2013-07-26,56.27,56.43,55.42,55.84,2728943,DVN
2013-07-29,55.38,55.79,54.49,54.74,3070655,DVN
2013-07-30,54.9,55.06,54.08,54.89,3562849,DVN
2013-07-31,55.15,55.43,54.9,55.01,3380008,DVN
2013-08-01,55.51,56.54,55.51,56.33,2344759,DVN
2013-08-02,56.16,56.201,55.64,55.96,2232479,DVN
2013-08-05,55.83,56.27,55.71,56.0,2787817,DVN
2013-08-06,55.97,56.04,55.43,55.8,2664823,DVN
2013-08-07,57.5,57.6,55.15,56.68,7142806,DVN
2013-08-08,56.7,59.4,56.7,58.67,5247510,DVN
2013-08-09,58.68,58.95,58.33,58.5,2604060,DVN
2013-08-12,58.28,58.6482,57.86,57.89,2278477,DVN
2013-08-13,58.05,58.055,57.19,57.55,1881577,DVN
2013-08-14,57.68,58.44,57.58,57.95,3254305,DVN
2013-08-15,57.59,58.115,57.41,58.02,2038016,DVN
2013-08-16,57.81,57.8895,56.885,57.38,2501469,DVN
2013-08-19,57.45,57.5,56.38,56.44,2849804,DVN
2013-08-20,56.95,57.59,56.52,56.53,2751852,DVN
2013-08-21,56.4,56.96,56.03,56.08,3354885,DVN
2013-08-22,56.24,57.71,56.15,57.33,1776049,DVN
2013-08-23,57.37,58.32,57.26,58.13,2220292,DVN
2013-08-26,58.18,58.58,58.035,58.07,2352545,DVN
2013-08-27,57.56,57.9999,56.83,56.96,3145644,DVN
2013-08-28,57.02,58.38,56.98,57.5,2818010,DVN
2013-08-29,57.4,57.65,56.65,56.77,1936989,DVN
2013-08-30,56.88,57.53,56.85,57.09,2037635,DVN
2013-09-03,57.78,57.88,56.99,57.23,2229573,DVN
2013-09-04,57.2,57.85,57.16,57.5,2160559,DVN
2013-09-05,57.5,58.79,57.49,58.73,3291498,DVN
2013-09-06,58.82,59.23,58.33,58.38,2422151,DVN
2013-09-09,58.64,59.1,58.5,59.02,2112322,DVN
2013-09-10,59.18,59.18,58.36,58.7,2388348,DVN
2013-09-11,58.42,59.13,58.37,59.13,2996315,DVN
2013-09-12,59.16,59.67,58.72,58.9,1869365,DVN
2013-09-13,59.11,59.19,58.25,58.39,1780810,DVN
2013-09-16,58.95,59.0,58.0,58.11,2061445,DVN
2013-09-17,58.13,59.07,58.05,58.86,2027397,DVN
2013-09-18,58.69,60.385,58.65,59.82,4457849,DVN
2013-09-19,60.03,60.2,59.305,59.68,2459550,DVN
2013-09-20,59.72,60.24,59.38,59.54,3796478,DVN
2013-09-23,59.48,59.65,59.1,59.58,2918341,DVN
2013-09-24,59.55,60.095,59.25,59.73,2606107,DVN
2013-09-25,59.76,60.0901,59.44,59.5,2289345,DVN
2013-09-26,59.53,59.74,59.05,59.47,2038942,DVN
2013-09-27,59.24,59.52,58.28,58.71,3262206,DVN
2013-09-30,57.97,57.98,57.2,57.76,3530724,DVN
2013-10-01,57.86,58.94,57.81,58.6,2260656,DVN
2013-10-02,58.4,58.66,57.58,58.29,1930286,DVN
2013-10-03,58.13,58.45,57.81,57.97,2166083,DVN
2013-10-04,58.1,59.14,57.99,58.92,2075349,DVN
2013-10-07,58.49,59.18,58.3101,58.36,1732311,DVN
2013-10-08,58.61,58.99,58.135,58.2,2884121,DVN
2013-10-09,58.23,58.73,57.95,58.3,3133081,DVN
2013-10-10,58.8,60.41,58.79,60.28,4366223,DVN
2013-10-11,59.99,61.3699,59.78,60.8,3305858,DVN
2013-10-14,60.3,61.2,60.14,60.94,2246665,DVN
2013-10-15,60.74,61.49,60.5,60.97,2869109,DVN
2013-10-16,61.48,63.09,61.31,62.49,4179729,DVN
2013-10-17,62.42,63.13,62.01,62.97,2647464,DVN
2013-10-18,63.44,63.58,62.58,63.21,3229186,DVN
2013-10-21,64.92,66.82,64.51,65.32,8475724,DVN
2013-10-22,66.07,66.92,65.21,65.52,5281143,DVN
2013-10-23,65.03,65.03,63.69,64.1,3223467,DVN
2013-10-24,64.13,64.8,63.97,64.5,2349393,DVN
2013-10-25,64.71,65.0,63.8901,64.54,1924109,DVN
2013-10-28,64.74,64.78,63.77,64.03,2508305,DVN
2013-10-29,64.28,64.73,64.07,64.53,2278365,DVN
2013-10-30,64.63,64.98,62.85,63.41,2390977,DVN
2013-10-31,63.35,63.82,62.79,63.22,2407396,DVN
2013-11-01,63.19,63.945,62.71,63.66,2345920,DVN
2013-11-04,63.81,64.67,63.76,64.46,2408190,DVN
2013-11-05,64.27,64.44,63.4501,63.79,2663420,DVN
2013-11-06,64.48,64.48,59.4,61.4,9580632,DVN
2013-11-07,61.32,61.49,59.53,59.76,6373986,DVN
2013-11-08,59.77,60.56,59.73,60.11,3538851,DVN
2013-11-11,61.51,61.51,60.44,60.71,4171608,DVN
2013-11-12,60.65,60.7,59.46,59.83,3234551,DVN
2013-11-13,59.72,60.6,59.5,60.6,2674759,DVN
2013-11-14,60.58,61.03,60.17,60.82,2350840,DVN
2013-11-15,60.93,61.1099,60.23,60.48,2666623,DVN
2013-11-18,60.62,60.8,59.6,59.79,2724273,DVN
2013-11-19,59.78,63.2,59.42,62.77,11442648,DVN
2013-11-20,65.06,65.6,62.06,62.75,14575647,DVN
2013-11-21,63.22,63.52,62.465,62.6,5586919,DVN
2013-11-22,63.04,63.1,62.27,62.57,4494472,DVN
2013-11-25,62.36,62.5,60.79,61.6,3523617,DVN
2013-11-26,61.45,62.39,61.23,61.27,3302041,DVN
2013-11-27,61.27,61.51,60.44,60.57,2278641,DVN
2013-11-29,60.61,61.23,60.2,60.62,2250204,DVN
2013-12-02,60.89,60.91,60.3,60.54,3362668,DVN
2013-12-03,60.74,61.93,60.46,61.45,3588767,DVN
2013-12-04,61.26,61.8,60.77,60.81,3597287,DVN
2013-12-05,60.61,61.9,60.43,61.36,3845857,DVN
2013-12-06,61.84,61.9,60.18,60.48,3129169,DVN
2013-12-09,60.68,60.99,60.13,60.7,2435287,DVN
2013-12-10,60.48,61.509,60.45,60.82,3210338,DVN
2013-12-11,60.4,60.55,59.3,59.57,3354601,DVN
2013-12-12,59.8,60.3,59.39,59.42,2967016,DVN
2013-12-13,59.43,59.868,59.0,59.22,3039884,DVN
2013-12-16,59.62,60.56,59.54,60.4,2800613,DVN
2013-12-17,60.26,60.28,59.6,59.65,3027127,DVN
2013-12-18,59.7,59.88,58.03,59.34,4353754,DVN
2013-12-19,59.35,61.12,59.15,60.75,3619996,DVN
2013-12-20,60.94,61.11,60.13,60.94,3954395,DVN
2013-12-23,61.31,61.85,60.71,60.81,1942694,DVN
2013-12-24,60.74,61.45,60.59,61.26,847762,DVN
2013-12-26,61.16,61.46,60.6,61.12,2125290,DVN
2013-12-27,61.42,61.88,61.13,61.69,1473304,DVN
2013-12-30,61.75,62.4,61.56,61.8,2724262,DVN
2013-12-31,61.84,62.19,61.38,61.87,2336589,DVN
2014-01-02,61.69,61.84,60.92,61.16,2061600,DVN
2014-01-03,61.3,61.68,60.8,61.03,1735556,DVN
2014-01-06,60.5,60.65,60.07,60.25,2566422,DVN
2014-01-07,60.92,61.99,60.78,61.48,3499660,DVN
2014-01-08,61.48,61.79,60.94,61.31,3503762,DVN
2014-01-09,61.28,61.52,59.99,60.78,2831453,DVN
2014-01-10,60.96,61.06,60.26,60.53,2296904,DVN
2014-01-13,60.49,60.79,59.02,59.18,3198772,DVN
2014-01-14,59.15,60.1,59.12,59.78,2414382,DVN
2014-01-15,59.91,60.2999,59.12,59.21,3032792,DVN
2014-01-16,59.11,59.58,58.95,59.37,3042150,DVN
2014-01-17,59.45,59.58,58.7,59.01,3311997,DVN
2014-01-21,59.62,60.1401,59.0,59.68,2750908,DVN
2014-01-22,60.09,60.72,59.59,60.41,3092742,DVN
2014-01-23,60.32,60.59,59.84,60.12,2484479,DVN
2014-01-24,59.61,59.89,59.146,59.52,3823785,DVN
2014-01-27,59.47,59.5,58.462,58.67,3576159,DVN
2014-01-28,58.91,59.52,58.75,59.29,2483435,DVN
2014-01-29,58.71,59.57,58.21,59.01,3097642,DVN
2014-01-30,59.11,60.5,58.73,59.67,4712022,DVN
2014-01-31,58.91,59.7525,58.8,59.22,3442144,DVN
2014-02-03,59.19,59.63,57.6729,57.85,4388693,DVN
2014-02-04,58.73,59.79,58.63,59.32,4608803,DVN
2014-02-05,59.42,59.64,58.61,59.08,3927610,DVN
2014-02-06,59.48,60.67,59.04,60.45,3738308,DVN
2014-02-07,60.49,61.11,60.2,61.02,3020933,DVN
2014-02-10,60.86,60.94,60.3,60.8,2284646,DVN
2014-02-11,60.78,61.795,60.56,61.54,2033453,DVN
2014-02-12,61.87,61.87,60.989,61.18,2341868,DVN
2014-02-13,60.89,62.46,60.72,62.27,3316279,DVN
2014-02-14,62.27,62.43,61.57,62.05,2318562,DVN
2014-02-18,62.35,63.37,62.13,62.91,5137014,DVN
2014-02-19,63.97,65.64,63.31,64.25,9710989,DVN
2014-02-20,64.21,64.93,64.05,64.56,3788188,DVN
2014-02-21,64.67,64.82,63.61,63.67,4596629,DVN
2014-02-24,63.9,64.91,63.9,64.37,3368476,DVN
2014-02-25,64.07,64.15,63.19,63.91,3765449,DVN
2014-02-26,63.81,64.04,63.32,63.73,3244520,DVN
2014-02-27,63.47,64.42,63.4,64.31,3066489,DVN
2014-02-28,64.34,64.75,64.08,64.42,2457261,DVN
2014-03-03,64.0,65.04,63.71,63.78,3815468,DVN
2014-03-04,64.28,64.85,63.77,64.64,3990299,DVN
2014-03-05,64.55,64.98,64.29,64.47,2749667,DVN
2014-03-06,64.54,64.75,64.068,64.52,1684744,DVN
2014-03-07,64.49,65.25,64.28,65.13,2935738,DVN
2014-03-10,65.0,65.06,63.8,64.53,3192162,DVN
2014-03-11,64.46,64.78,63.4,63.55,2331425,DVN
2014-03-12,62.91,63.29,62.53,63.08,2251875,DVN
2014-03-13,63.22,63.3699,62.485,62.59,2182942,DVN
2014-03-14,62.47,62.82,62.37,62.74,3086092,DVN
2014-03-17,62.94,63.41,62.425,62.8,2178930,DVN
2014-03-18,63.02,63.64,62.97,63.49,2154779,DVN
2014-03-19,63.44,63.88,63.1,63.46,2667865,DVN
2014-03-20,62.97,63.56,62.72,63.29,2870351,DVN
2014-03-21,63.82,64.35,63.39,64.09,3314000,DVN
2014-03-24,64.41,64.68,63.775,63.91,1560247,DVN
2014-03-25,64.16,64.32,63.8,63.96,2780263,DVN
2014-03-26,64.47,64.62,63.84,64.0,3440884,DVN
2014-03-27,64.14,65.39,64.0,64.69,3939558,DVN
2014-03-28,65.07,65.83,64.88,65.79,5840502,DVN
2014-03-31,66.0,66.95,65.62,66.93,5353409,DVN
2014-04-01,66.91,67.69,66.75,67.68,4251660,DVN
2014-04-02,67.45,68.24,67.29,67.89,3481003,DVN
2014-04-03,68.4,69.58,68.11,68.51,4800670,DVN
2014-04-04,68.8,69.07,67.8,68.01,3033368,DVN
2014-04-07,67.84,68.1999,67.25,67.55,2344849,DVN
2014-04-08,67.75,68.12,67.56,67.85,3109015,DVN
2014-04-09,68.15,68.45,67.82,68.38,4998450,DVN
2014-04-10,68.21,69.48,67.91,68.61,5158542,DVN
2014-04-11,68.13,68.7625,67.53,67.55,3824591,DVN
2014-04-14,68.16,68.16,67.13,67.79,4506316,DVN
2014-04-15,67.78,68.9,67.59,68.68,3481288,DVN
2014-04-16,69.04,70.27,69.04,69.86,3777898,DVN
2014-04-17,69.97,71.04,69.64,70.7,4003523,DVN
2014-04-21,70.88,70.97,70.07,70.5,3156826,DVN
2014-04-22,70.27,70.93,69.96,70.63,2246650,DVN
2014-04-23,70.95,71.61,70.72,71.31,2540210,DVN
2014-04-24,71.62,72.41,71.38,71.91,3872625,DVN
2014-04-25,71.49,71.75,70.31,70.4,4243664,DVN
2014-04-28,70.63,70.9299,69.65,70.28,2843717,DVN
2014-04-29,70.78,71.49,70.405,70.48,2153660,DVN
2014-04-30,70.16,70.28,69.45,70.0,4350614,DVN
2014-05-01,69.94,70.26,69.65,69.89,3104819,DVN
2014-05-02,70.21,70.685,69.83,70.28,4054867,DVN
2014-05-05,69.84,70.68,69.6,70.35,2054182,DVN
2014-05-06,70.34,70.84,69.96,70.19,2746995,DVN
2014-05-07,70.89,73.79,69.2,73.06,8860707,DVN
2014-05-08,72.93,73.2199,70.79,70.99,5886559,DVN
2014-05-09,71.07,71.1,70.02,70.73,3053719,DVN
2014-05-12,71.04,71.205,70.64,71.04,2026406,DVN
2014-05-13,71.31,72.84,71.13,72.43,4720872,DVN
2014-05-14,72.45,72.59,71.69,71.75,2694825,DVN
2014-05-15,71.68,71.71,70.01,70.74,4221501,DVN
2014-05-16,70.78,71.1,70.09,70.67,2497860,DVN
2014-05-19,70.68,71.64,70.46,71.28,2452582,DVN
2014-05-20,71.79,72.95,71.7,72.55,5440674,DVN
2014-05-21,72.82,73.64,72.64,73.54,3382846,DVN
2014-05-22,73.62,73.69,72.7,72.71,2571328,DVN
2014-05-23,72.81,73.13,72.41,72.65,2157342,DVN
2014-05-27,72.8,73.17,72.39,73.13,2698457,DVN
2014-05-28,73.16,73.555,72.7,73.44,3439231,DVN
2014-05-29,73.65,73.98,73.13,73.89,2233671,DVN
2014-05-30,73.84,73.99,73.18,73.9,2119220,DVN
2014-06-02,73.85,74.33,73.56,73.69,2125725,DVN
2014-06-03,74.28,75.0,74.14,74.7,3320149,DVN
2014-06-04,74.9,75.04,74.53,74.87,2139624,DVN
2014-06-05,74.81,75.097,74.5,74.79,2026918,DVN
2014-06-06,74.92,75.0,74.53,74.67,2091107,DVN
2014-06-09,74.8,75.05,74.17,74.45,2253564,DVN
2014-06-10,74.82,75.95,74.76,74.94,3388670,DVN
2014-06-11,74.63,77.19,74.37,76.42,5787386,DVN
2014-06-12,76.87,78.0,76.79,77.0,3781626,DVN
2014-06-13,77.22,78.1,76.75,78.04,3314847,DVN
2014-06-16,78.18,78.32,77.655,78.23,4048033,DVN
2014-06-17,77.77,78.3212,77.48,78.12,2043375,DVN
2014-06-18,77.86,78.78,77.37,78.12,2798559,DVN
2014-06-19,78.15,78.5,77.6,78.49,2055276,DVN
2014-06-20,78.81,79.25,78.71,78.95,3133630,DVN
2014-06-23,79.24,79.24,78.61,78.87,2518322,DVN
2014-06-24,78.92,79.49,77.35,77.57,3652913,DVN
2014-06-25,77.55,79.5,77.55,79.46,2627824,DVN
2014-06-26,79.23,79.46,78.16,78.6,1943698,DVN
2014-06-27,78.46,79.58,78.315,79.5,1972694,DVN
2014-06-30,79.2,80.63,79.02,79.4,2669349,DVN
2014-07-01,79.85,80.01,79.04,79.08,2157143,DVN
2014-07-02,79.07,79.65,78.26,78.58,3311337,DVN
2014-07-03,78.94,79.26,78.18,79.21,1413704,DVN
2014-07-07,79.86,79.86,78.1,78.28,3289059,DVN
2014-07-08,78.43,79.14,77.92,78.14,3641038,DVN
2014-07-09,78.42,79.41,78.2,79.4,2215096,DVN
2014-07-10,78.16,78.74,77.3314,78.1,3014217,DVN
2014-07-11,78.02,78.14,77.1,77.13,2920235,DVN
2014-07-14,77.35,78.06,77.17,77.81,2107623,DVN
2014-07-15,77.72,77.9,76.0,76.5,3398131,DVN
2014-07-16,77.0,77.96,76.78,77.89,2340138,DVN
2014-07-17,77.94,78.63,75.6,75.74,3876940,DVN
2014-07-18,76.52,77.34,76.13,77.01,2548510,DVN
2014-07-21,76.91,77.21,76.32,77.12,1915725,DVN
2014-07-22,77.65,78.44,77.33,78.15,3234607,DVN
2014-07-23,78.01,78.54,77.58,78.5,2044378,DVN
2014-07-24,78.49,79.31,78.31,79.03,2921698,DVN
2014-07-25,78.53,78.658,77.92,78.34,1194493,DVN
2014-07-28,78.2,78.68,77.42,77.82,1588946,DVN
2014-07-29,77.76,78.23,77.29,77.4,2180185,DVN
2014-07-30,78.04,78.47,77.16,77.31,2356256,DVN
2014-07-31,77.0,77.04,75.43,75.5,2800958,DVN
2014-08-01,75.11,75.82,74.23,75.09,2913848,DVN
2014-08-04,75.31,77.01,74.835,76.81,3236255,DVN
2014-08-05,76.23,76.69,74.11,74.59,3892630,DVN
2014-08-06,74.02,75.66,71.4753,74.38,4806262,DVN
2014-08-07,74.57,74.67,73.01,73.47,2505740,DVN
2014-08-08,73.51,74.44,73.1,74.38,2153528,DVN
2014-08-11,74.89,75.11,74.13,74.2,1624660,DVN
2014-08-12,74.0,74.04,72.5,73.01,3239236,DVN
2014-08-13,73.27,73.66,72.4,72.63,2978904,DVN
2014-08-14,72.93,73.27,72.435,72.66,2744129,DVN
2014-08-15,72.89,73.61,72.71,73.34,2793189,DVN
2014-08-18,73.5,73.7,72.96,73.54,1883724,DVN
2014-08-19,73.77,74.73,73.6125,74.28,1733705,DVN
2014-08-20,74.35,74.35,73.45,73.85,2637426,DVN
2014-08-21,73.9,74.99,73.9,74.9,1788377,DVN
2014-08-22,74.62,74.73,74.01,74.15,1487019,DVN
2014-08-25,74.6,74.98,74.4,74.7,1880779,DVN
2014-08-26,74.98,75.63,74.5,74.56,1937346,DVN
2014-08-27,74.78,74.8,74.03,74.28,1676594,DVN
2014-08-28,74.02,74.85,73.93,74.63,1314046,DVN
2014-08-29,74.74,75.45,74.47,75.42,1624161,DVN
2014-09-02,75.3,75.34,73.55,74.08,1947861,DVN
2014-09-03,74.69,75.0,74.09,74.18,1582699,DVN
2014-09-04,73.77,74.04,71.94,72.31,3207500,DVN
2014-09-05,72.21,72.7899,71.87,72.74,2509547,DVN
2014-09-08,72.2,72.2,70.48,71.22,3205135,DVN
2014-09-09,70.92,71.42,70.175,70.75,3135054,DVN
2014-09-10,70.78,70.78,69.32,70.67,3478997,DVN
2014-09-11,70.07,70.98,69.7,70.63,2234759,DVN
2014-09-12,70.35,70.72,69.69,69.95,3610639,DVN
2014-09-15,69.92,70.59,69.34,70.27,2136822,DVN
2014-09-16,70.36,72.3099,70.0,71.85,4246660,DVN
2014-09-17,72.16,72.23,71.28,71.57,2300490,DVN
2014-09-18,72.02,72.2,70.96,71.56,4937488,DVN
2014-09-19,71.98,72.2,70.82,70.97,4105446,DVN
2014-09-22,70.67,70.79,69.27,69.98,3970831,DVN
2014-09-23,69.68,70.58,69.6,69.91,2449045,DVN
2014-09-24,70.03,70.755,69.19,70.08,3788737,DVN
2014-09-25,69.76,70.26,68.6401,68.7,2555784,DVN
2014-09-26,68.69,69.65,68.24,69.28,2407586,DVN
2014-09-29,68.63,69.72,68.37,69.58,2519916,DVN
2014-09-30,69.39,69.53,67.58,68.18,4124076,DVN
2014-10-01,67.69,68.8,66.7,67.07,3039608,DVN
2014-10-02,66.57,67.06,65.13,66.56,3325538,DVN
2014-10-03,66.78,66.85,65.26,65.44,3619994,DVN
2014-10-06,65.79,65.9667,64.55,64.82,3878866,DVN
2014-10-07,64.51,65.0399,63.57,63.61,3245926,DVN
2014-10-08,63.22,64.07,62.05,63.95,4571794,DVN
2014-10-09,63.29,63.37,61.24,61.3,5182510,DVN
2014-10-10,61.02,61.33,59.155,59.42,6457055,DVN
2014-10-13,59.41,59.89,56.42,56.56,5774372,DVN
2014-10-14,56.93,57.5,54.92,55.25,7618203,DVN
2014-10-15,54.09,55.54,53.34,55.14,8333264,DVN
2014-10-16,54.42,57.2,53.92,56.54,7999396,DVN
2014-10-17,57.94,58.67,57.62,58.17,8139501,DVN
2014-10-20,58.33,59.15,57.35,57.98,3820519,DVN
2014-10-21,58.89,60.125,58.73,60.06,5052705,DVN
2014-10-22,60.29,61.15,58.61,58.64,6715697,DVN
2014-10-23,59.77,60.66,59.24,60.01,3964771,DVN
2014-10-24,59.72,60.31,59.0,59.91,3196542,DVN
2014-10-27,58.45,58.48,56.85,57.33,4785904,DVN
2014-10-28,57.74,59.64,57.24,59.58,3230408,DVN
2014-10-29,61.59,61.59,59.08,59.73,3248745,DVN
2014-10-30,59.19,59.57,58.04,58.3,3562386,DVN
2014-10-31,58.27,60.04,57.4285,60.0,4012109,DVN
2014-11-03,60.21,61.1,58.38,58.54,4689913,DVN
2014-11-04,57.03,57.55,55.44,56.02,6075728,DVN
2014-11-05,59.8,62.06,59.69,61.62,8913810,DVN
2014-11-06,61.32,62.57,60.98,62.56,5122889,DVN
2014-11-07,63.25,65.06,63.14,65.03,6779337,DVN
2014-11-10,65.96,66.42,63.63,64.21,6151411,DVN
2014-11-11,64.16,64.86,63.15,64.56,2718254,DVN
2014-11-12,64.18,64.99,63.67,64.07,3733740,DVN
2014-11-13,63.44,64.0,62.26,63.28,4072333,DVN
2014-11-14,63.32,64.28,62.98,64.18,2703419,DVN
2014-11-17,63.8,64.41,63.03,63.85,2843249,DVN
2014-11-18,63.59,64.88,63.28,64.49,3649541,DVN
2014-11-19,64.82,65.25,63.77,64.83,2778826,DVN
2014-11-20,64.91,66.86,64.65,66.76,3741944,DVN
2014-11-21,68.08,68.47,66.64,67.2,4342990,DVN
2014-11-24,67.04,67.2,65.58,66.29,3394684,DVN
2014-11-25,66.86,66.89,64.44,64.78,4136211,DVN
2014-11-26,64.35,64.5,63.354,64.02,2699642,DVN
2014-11-28,59.96,60.19,58.615,58.97,5443883,DVN
2014-12-01,58.69,60.15,57.58,59.94,7586887,DVN
2014-12-02,58.95,61.2,58.4,59.89,4325535,DVN
2014-12-03,60.31,62.24,60.29,60.92,3800473,DVN
2014-12-04,60.34,60.34,59.27,59.52,3995592,DVN
2014-12-05,59.25,60.55,58.4,59.9,4474206,DVN
2014-12-08,59.15,59.15,56.445,56.6,6298135,DVN
2014-12-09,57.15,58.39,56.02,57.2,6007448,DVN
2014-12-10,55.74,55.74,53.99,54.47,6895963,DVN
2014-12-11,54.37,55.54,53.64,53.84,4907950,DVN
2014-12-12,52.82,54.65,52.3,53.01,5612414,DVN
2014-12-15,53.52,54.37,52.37,52.66,5007324,DVN
2014-12-16,51.86,55.61,51.76,54.1,7297098,DVN
2014-12-17,54.72,59.31,54.47,58.47,7364029,DVN
2014-12-18,60.34,60.72,57.82,60.29,6041360,DVN
2014-12-19,60.63,61.46,59.71,61.31,7956574,DVN
2014-12-22,60.53,60.65,59.11,60.19,4689849,DVN
2014-12-23,60.96,61.84,60.22,61.47,3510624,DVN
2014-12-24,61.0,61.17,59.8,60.21,2185905,DVN
2014-12-26,60.84,61.44,60.27,60.83,2270405,DVN
2014-12-29,61.08,61.77,60.6004,61.15,2503464,DVN
2014-12-30,60.68,61.45,60.07,61.06,3254999,DVN
2014-12-31,60.38,62.04,59.9,61.21,3720317,DVN
2015-01-02,60.63,61.63,59.6,60.96,3019780,DVN
2015-01-05,59.69,59.69,57.8,58.7,3867318,DVN
2015-01-06,58.6,59.19,56.77,57.5,4685851,DVN
2015-01-07,58.09,58.94,57.38,57.77,4208724,DVN
2015-01-08,58.75,60.45,58.01,59.82,4551836,DVN
2015-01-09,60.0,60.72,59.07,60.41,3556300,DVN
2015-01-12,59.21,59.59,57.92,59.13,4333086,DVN
2015-01-13,59.28,59.79,58.47,58.89,4911764,DVN
2015-01-14,58.28,59.38,57.31,58.5,5974009,DVN
2015-01-15,59.92,60.17,57.78,57.86,3758886,DVN
2015-01-16,58.37,60.81,58.29,60.7,5251960,DVN
2015-01-20,59.6,60.0,58.4,59.64,4769510,DVN
2015-01-21,60.4,61.67,59.95,61.6,4001528,DVN
2015-01-22,61.98,62.18,59.92,61.25,3888384,DVN
2015-01-23,60.95,61.62,60.14,60.16,3998287,DVN
2015-01-26,60.4,62.1601,60.02,61.72,3336860,DVN
2015-01-27,61.23,62.57,60.63,62.1,2737509,DVN
2015-01-28,61.5,61.538,58.33,58.43,4752952,DVN
2015-01-29,58.93,59.21,56.91,58.72,3087218,DVN
2015-01-30,58.12,60.93,57.6801,60.27,3792560,DVN
2015-02-02,61.34,62.85,60.85,62.84,4579567,DVN
2015-02-03,63.79,64.94,63.33,64.07,6447402,DVN
2015-02-04,62.74,64.27,62.351,64.0,5257023,DVN
2015-02-05,64.54,65.4,64.07,65.0,5249550,DVN
2015-02-06,65.71,65.91,64.86,65.27,4855212,DVN
2015-02-09,65.65,65.86,64.623,64.73,3941210,DVN
2015-02-10,64.7,64.72,62.69,64.18,4257443,DVN
2015-02-11,63.0,64.64,62.45,64.6,3883738,DVN
2015-02-12,65.59,66.28,65.1,65.78,4933463,DVN
2015-02-13,66.68,66.69,65.41,66.47,4872369,DVN
2015-02-17,66.12,67.08,65.814,66.65,4582023,DVN
2015-02-18,64.86,65.85,63.54,63.95,6840157,DVN
2015-02-19,62.37,64.8,62.18,64.41,4240556,DVN
2015-02-20,64.17,64.71,63.33,63.82,2771038,DVN
2015-02-23,63.16,64.39,62.68,63.95,2263478,DVN
2015-02-24,64.57,64.9,63.89,64.84,2992973,DVN
2015-02-25,64.73,65.53,63.98,65.45,3355778,DVN
2015-02-26,64.73,64.94,62.26,62.55,3561739,DVN
2015-02-27,62.74,62.93,61.5,61.59,3278286,DVN
2015-03-02,61.46,61.55,60.225,60.86,4529143,DVN
2015-03-03,60.76,61.96,60.65,61.25,3615455,DVN
2015-03-04,61.44,61.98,60.53,61.86,3745003,DVN
2015-03-05,61.64,61.64,60.82,60.83,2499598,DVN
2015-03-06,59.87,60.19,59.11,59.18,4572738,DVN
2015-03-09,59.02,59.48,58.02,58.04,2790027,DVN
2015-03-10,57.46,58.11,56.965,56.99,2809686,DVN
2015-03-11,58.39,58.48,57.47,57.84,7497025,DVN
2015-03-12,57.96,58.1,57.09,57.17,3328260,DVN
2015-03-13,56.55,57.75,56.35,57.7,3691933,DVN
2015-03-16,57.12,58.8,56.79,58.75,3568344,DVN
2015-03-17,58.23,58.67,57.53,58.05,2518528,DVN
2015-03-18,57.2,60.58,57.0,60.24,3533880,DVN
2015-03-19,59.09,59.45,58.18,58.26,2238246,DVN
2015-03-20,58.85,59.62,58.59,58.66,4336665,DVN
2015-03-23,58.76,59.226,57.95,57.97,2834887,DVN
2015-03-24,58.09,58.58,57.74,57.84,2868925,DVN
2015-03-25,58.45,60.35,58.34,59.64,6182096,DVN
2015-03-26,60.94,61.18,59.63,60.06,3811185,DVN
2015-03-27,59.89,59.89,58.945,59.15,2277434,DVN
2015-03-30,59.93,60.81,59.52,60.71,3248408,DVN
2015-03-31,59.84,61.06,59.54,60.31,3135490,DVN
2015-04-01,60.68,62.26,60.59,61.58,3582084,DVN
2015-04-02,61.37,62.92,61.06,62.55,4740544,DVN
2015-04-06,62.97,64.05,62.85,63.41,3923060,DVN
2015-04-07,63.48,64.29,63.24,63.33,3389159,DVN
2015-04-08,63.68,63.99,62.96,63.04,2821397,DVN
2015-04-09,63.67,65.24,63.47,64.94,3854839,DVN
2015-04-10,64.97,64.97,64.04,64.86,2341089,DVN
2015-04-13,65.49,65.49,64.49,64.58,2054682,DVN
2015-04-14,65.06,66.61,65.04,66.16,3168142,DVN
2015-04-15,66.66,67.365,66.24,66.95,4583190,DVN
2015-04-16,66.49,67.32,65.72,66.59,3463459,DVN
2015-04-17,66.11,66.39,65.46,65.92,2354381,DVN
2015-04-20,65.91,67.41,65.9,66.67,2240053,DVN
2015-04-21,66.87,66.93,64.77,65.28,2600099,DVN
2015-04-22,65.42,66.17,64.85,65.83,3298413,DVN
2015-04-23,66.2,67.2,66.06,66.3,2764404,DVN
2015-04-24,65.81,66.69,65.3,66.5,3820449,DVN
2015-04-27,66.88,67.28,66.53,66.56,3083070,DVN
2015-04-28,66.81,67.52,66.42,67.48,2873179,DVN
2015-04-29,67.17,68.99,66.71,68.95,4664589,DVN
2015-04-30,69.16,69.16,67.361,68.21,3388739,DVN
2015-05-01,67.9,69.4,67.75,68.61,5235184,DVN
2015-05-04,68.78,69.2,68.19,69.03,2817668,DVN
2015-05-05,69.69,70.48,66.46,66.65,5707484,DVN
2015-05-06,68.6,69.68,67.0,67.48,5887327,DVN
2015-05-07,67.27,67.6,66.11,66.47,4426595,DVN
2015-05-08,67.32,67.96,66.12,67.89,3639030,DVN
2015-05-11,67.97,67.97,66.3,66.46,3657859,DVN
2015-05-12,66.43,68.095,66.33,67.57,2659298,DVN
2015-05-13,67.54,67.73,65.59,65.95,3437377,DVN
2015-05-14,66.09,66.62,65.55,65.68,2020494,DVN
2015-05-15,65.16,66.15,64.86,65.86,2443043,DVN
2015-05-18,65.09,66.345,65.06,66.24,2007915,DVN
2015-05-19,65.37,65.75,64.71,64.78,2795399,DVN
2015-05-20,65.53,65.98,64.87,65.82,2945595,DVN
2015-05-21,66.28,67.6,66.28,67.51,2922325,DVN
2015-05-22,66.84,67.96,66.641,67.47,2312128,DVN
2015-05-26,66.48,67.23,66.2,66.29,2577789,DVN
2015-05-27,66.14,66.85,65.26,66.05,1970482,DVN
2015-05-28,65.88,65.95,64.78,65.38,2167640,DVN
2015-05-29,65.48,65.7,64.79,65.22,2596449,DVN
2015-06-01,65.39,65.5,63.83,64.47,3266044,DVN
2015-06-02,64.84,65.32,64.3,64.83,2395580,DVN
2015-06-03,64.61,65.01,63.78,63.91,2378599,DVN
2015-06-04,63.38,63.57,62.93,63.08,3106934,DVN
2015-06-05,62.72,64.54,62.55,63.8,2740514,DVN
2015-06-08,63.38,63.88,62.19,62.5,3319925,DVN
2015-06-09,63.18,63.67,62.0099,62.12,3569410,DVN
2015-06-10,63.03,64.07,62.49,63.81,4079356,DVN
2015-06-11,63.84,64.05,62.89,62.94,3200515,DVN
2015-06-12,62.58,62.62,61.33,61.87,3120345,DVN
2015-06-15,61.38,62.18,61.28,61.63,2137900,DVN
2015-06-16,61.62,62.535,61.5,62.46,2184449,DVN
2015-06-17,62.45,63.41,61.29,61.64,2355149,DVN
2015-06-18,61.91,62.19,61.37,61.44,1988593,DVN
2015-06-19,61.17,61.58,60.92,60.97,2928318,DVN
2015-06-22,61.15,61.55,60.56,61.35,1901264,DVN
2015-06-23,61.4,61.62,61.19,61.43,1780442,DVN
2015-06-24,61.24,61.79,60.99,61.09,1545000,DVN
2015-06-25,61.25,61.35,60.18,60.38,2552868,DVN
2015-06-26,60.42,60.83,59.88,60.46,2538958,DVN
2015-06-29,59.51,59.99,58.77,58.82,2931155,DVN
2015-06-30,59.61,59.88,59.07,59.49,3291832,DVN
2015-07-01,59.42,59.8,57.48,57.73,3556684,DVN
2015-07-02,57.87,58.43,57.58,57.87,2826236,DVN
2015-07-06,56.81,57.94,56.46,56.68,3255677,DVN
2015-07-07,56.57,57.39,55.12,57.32,3506195,DVN
2015-07-08,56.97,57.49,55.24,55.55,3024937,DVN
2015-07-09,56.75,57.13,55.93,55.94,2548132,DVN
2015-07-10,56.61,56.93,55.68,55.85,2757432,DVN
2015-07-13,55.98,56.0,55.03,55.4,3272705,DVN
2015-07-14,55.4,56.47,55.02,56.14,3200343,DVN
2015-07-15,55.63,56.37,54.45,54.84,3564590,DVN
2015-07-16,55.07,55.38,54.14,54.37,2904957,DVN
2015-07-17,54.13,54.37,53.44,53.64,2783050,DVN
2015-07-20,53.37,53.63,51.83,51.83,4678796,DVN
2015-07-21,52.05,52.53,51.7,52.08,4347537,DVN
2015-07-22,51.84,51.94,50.62,51.14,3855370,DVN
2015-07-23,51.21,51.44,50.35,51.16,3548659,DVN
2015-07-24,51.08,51.14,49.03,49.4,5020958,DVN
2015-07-27,48.42,49.42,48.21,48.83,5668912,DVN
2015-07-28,49.12,50.45,48.64,49.99,4905783,DVN
2015-07-29,49.89,51.74,49.68,51.18,4438469,DVN
2015-07-30,51.0,51.67,50.13,50.61,3516347,DVN
2015-07-31,50.21,50.36,49.35,49.42,3978083,DVN
2015-08-03,48.75,49.66,48.11,48.36,4218650,DVN
2015-08-04,48.65,49.65,48.12,48.74,4692229,DVN
2015-08-05,50.34,51.68,46.67,46.95,7958095,DVN
2015-08-06,46.9,48.64,46.45,48.3,5896851,DVN
2015-08-07,48.04,48.76,45.975,46.41,4363082,DVN
2015-08-10,46.64,48.23,46.15,47.88,6412611,DVN
2015-08-11,46.72,47.61,46.58,47.3,5708444,DVN
2015-08-12,47.22,48.02,46.18,47.88,5426927,DVN
2015-08-13,47.29,47.52,45.9101,46.01,5170484,DVN
2015-08-14,45.88,46.52,45.69,46.06,5960245,DVN
2015-08-17,45.79,46.72,45.6001,46.41,3443780,DVN
2015-08-18,46.04,46.69,45.91,46.22,3961760,DVN
2015-08-19,45.92,46.14,44.44,44.66,4362880,DVN
2015-08-20,45.09,45.09,42.8,42.81,5362209,DVN
2015-08-21,42.36,42.74,41.09,41.09,5713385,DVN
2015-08-24,38.42,40.29,37.0,38.08,10777702,DVN
2015-08-25,39.58,39.58,36.63,36.63,7888125,DVN
2015-08-26,37.4,38.48,36.97,38.45,7326198,DVN
2015-08-27,39.32,41.205,39.19,40.78,9059072,DVN
2015-08-28,40.52,42.72,40.35,42.2,8502752,DVN
2015-08-31,41.57,43.19,40.5,42.66,7125409,DVN
2015-09-01,41.07,42.09,39.97,40.33,6676825,DVN
2015-09-02,41.12,41.24,39.14,40.72,5348719,DVN
2015-09-03,40.83,42.2,40.39,40.83,5354993,DVN
2015-09-04,39.99,40.43,39.64,40.14,3856633,DVN
2015-09-08,40.74,40.77,39.47,40.5,4629547,DVN
2015-09-09,40.9,41.5,39.39,39.69,7706443,DVN
2015-09-10,39.88,40.6,39.29,39.99,5857514,DVN
2015-09-11,39.0,39.21,38.12,38.84,4692250,DVN
2015-09-14,38.72,39.0,38.18,38.91,4433471,DVN
2015-09-15,39.11,39.6199,38.79,39.17,3161354,DVN
2015-09-16,39.49,41.12,39.49,41.05,4303404,DVN
2015-09-17,41.09,41.97,40.6,40.81,5200373,DVN
2015-09-18,39.96,40.423,39.36,39.78,5718954,DVN
2015-09-21,40.2,40.79,39.46,40.33,3387105,DVN
2015-09-22,39.65,40.61,39.12,39.5,5051130,DVN
2015-09-23,39.56,39.79,38.07,38.15,4003288,DVN
2015-09-24,37.71,38.95,37.4107,38.6,4799257,DVN
2015-09-25,38.86,39.0,38.145,38.47,4253946,DVN
2015-09-28,38.01,38.1997,36.75,36.75,5788731,DVN
2015-09-29,37.06,37.2,36.02,36.43,5113712,DVN
2015-09-30,36.97,37.47,36.01,37.09,6573617,DVN
2015-10-01,37.86,38.92,37.37,37.75,5624703,DVN
2015-10-02,37.38,40.795,37.2,40.72,6483089,DVN
2015-10-05,41.18,43.42,41.1,42.92,7163860,DVN
2015-10-06,43.09,44.48,42.74,43.75,6607049,DVN
2015-10-07,44.55,45.45,42.45,43.86,6413650,DVN
2015-10-08,43.63,44.96,43.06,44.67,4656396,DVN
2015-10-09,44.97,45.37,44.18,45.24,5791879,DVN
2015-10-12,45.24,45.34,43.54,43.99,4031002,DVN
2015-10-13,43.5,44.82,43.1543,43.72,3101013,DVN
2015-10-14,43.57,44.88,43.44,44.65,3540994,DVN
2015-10-15,44.4,45.705,44.18,45.67,3732622,DVN
2015-10-16,46.1,46.46,45.1,46.43,5131022,DVN
2015-10-19,45.61,45.94,44.85,45.28,4345200,DVN
2015-10-20,45.25,46.37,45.01,45.69,2997187,DVN
2015-10-21,45.42,45.61,43.335,43.9,6878871,DVN
2015-10-22,44.4,45.02,43.63,44.75,4389186,DVN
2015-10-23,44.38,45.23,43.95,44.96,3300348,DVN
2015-10-26,44.76,44.79,42.74,42.79,3984463,DVN
2015-10-27,42.02,42.02,40.53,41.2,5464034,DVN
2015-10-28,40.6,42.27,39.83,41.56,6544690,DVN
2015-10-29,41.22,42.4792,40.9,41.04,5636427,DVN
2015-10-30,41.24,42.5799,40.33,41.93,5756528,DVN
2015-11-02,41.34,43.31,41.0,43.13,5429977,DVN
2015-11-03,43.65,46.49,43.37,45.22,6572522,DVN
2015-11-04,46.73,47.84,45.9198,46.49,9572484,DVN
2015-11-05,46.24,48.5418,46.0,47.51,6390839,DVN
2015-11-06,47.06,48.68,46.265,46.87,5704332,DVN
2015-11-09,47.45,48.0758,46.4,46.98,5301087,DVN
2015-11-10,46.8,48.25,46.62,47.76,5134432,DVN
2015-11-11,47.57,47.82,45.23,45.62,4244233,DVN
2015-11-12,44.97,46.07,44.4,45.06,6082563,DVN
2015-11-13,45.0,45.84,44.48,45.05,5084908,DVN
2015-11-16,45.12,46.54,44.96,46.5,3911687,DVN
2015-11-17,46.15,46.49,45.0,45.91,3767093,DVN
2015-11-18,46.48,47.39,45.67,47.07,3163423,DVN
2015-11-19,46.5,46.98,45.31,45.98,3658242,DVN
2015-11-20,46.12,46.5064,45.065,45.25,3969481,DVN
2015-11-23,45.07,45.65,44.63,44.93,3055213,DVN
2015-11-24,45.47,47.03,45.33,46.55,3128041,DVN
2015-11-25,46.3,46.41,45.35,45.91,2294449,DVN
2015-11-27,45.44,45.7,44.68,44.87,1170211,DVN
2015-11-30,45.08,46.565,44.88,46.01,4405726,DVN
2015-12-01,46.11,46.52,45.67,46.49,3805240,DVN
2015-12-02,45.78,46.08,43.44,43.53,4783966,DVN
2015-12-03,43.87,43.87,40.68,41.1,9820844,DVN
2015-12-04,40.34,40.99,39.62,40.53,5912416,DVN
2015-12-07,37.76,38.2597,36.125,36.44,11420245,DVN
2015-12-08,35.3,35.76,33.52,35.19,13144216,DVN
2015-12-09,36.39,36.47,34.38,35.32,7916082,DVN
2015-12-10,35.1,36.7,34.7,35.51,6799667,DVN
2015-12-11,34.54,35.4,33.41,33.55,5924946,DVN
2015-12-14,33.37,33.715,31.4,31.54,11006438,DVN
2015-12-15,31.98,32.44,31.5,31.87,7808522,DVN
2015-12-16,31.85,32.05,29.98,30.57,8350471,DVN
2015-12-17,30.51,30.66,28.0,28.98,15841423,DVN
2015-12-18,28.95,29.98,28.58,28.67,9366535,DVN
2015-12-21,28.7,29.67,28.39,28.83,7462727,DVN
2015-12-22,28.82,30.3406,28.65,29.83,8734092,DVN
2015-12-23,30.61,33.38,30.6,33.2,10280847,DVN
2015-12-24,33.22,33.47,32.03,32.7,3816944,DVN
2015-12-28,32.24,32.48,31.2799,31.69,4816591,DVN
2015-12-29,32.31,32.84,31.505,32.24,5476447,DVN
2015-12-30,31.5,32.53,30.73,31.0,5265479,DVN
2015-12-31,30.99,32.2,30.57,32.0,4454100,DVN
2016-01-04,31.78,32.91,31.53,32.32,6770342,DVN
2016-01-05,32.2,32.93,31.56,32.83,6258084,DVN
2016-01-06,31.61,31.63,30.13,30.21,7777746,DVN
2016-01-07,29.21,30.13,27.9,28.06,11164910,DVN
2016-01-08,28.35,28.93,27.45,28.5,8160518,DVN
2016-01-11,28.8,28.825,26.51,26.97,10330365,DVN
2016-01-12,27.66,27.855,24.554,25.72,14152143,DVN
2016-01-13,26.36,26.69,24.215,24.8,11457092,DVN
2016-01-14,25.04,26.22,24.18,25.96,8580943,DVN
2016-01-15,24.37,24.65,23.36,24.49,9673407,DVN
2016-01-19,24.88,24.88,22.75,23.48,9417709,DVN
2016-01-20,22.56,22.65,19.69,21.59,18600867,DVN
2016-01-21,21.33,24.92,21.18,24.18,10875632,DVN
2016-01-22,26.44,27.5,24.965,25.63,14612283,DVN
2016-01-25,24.75,26.02,22.76,22.77,10370040,DVN
2016-01-26,23.89,24.65,22.7,24.56,7529777,DVN
2016-01-27,24.155,25.85,23.52,24.49,10952651,DVN
2016-01-28,25.8,26.99,25.21,26.79,11272776,DVN
2016-01-29,27.06,28.66,26.8,27.9,11270925,DVN
2016-02-01,27.03,27.03,25.4,26.06,8311337,DVN
2016-02-02,24.88,25.38,24.46,24.69,7786124,DVN
2016-02-03,25.35,26.6,24.12,26.59,12323131,DVN
2016-02-04,26.77,28.8698,26.42,26.56,11744072,DVN
2016-02-05,25.85,25.94,24.3401,24.85,9510076,DVN
2016-02-08,24.06,24.18,22.24,23.68,9304927,DVN
2016-02-09,22.73,23.4,22.12,22.66,8871119,DVN
2016-02-10,22.2,23.419,21.32,21.63,9868589,DVN
2016-02-11,21.02,21.6,19.62,21.25,15209027,DVN
2016-02-12,20.62,21.82,20.57,21.69,19887053,DVN
2016-02-16,22.34,22.53,20.25,21.26,13772514,DVN
2016-02-17,20.41,20.83,18.38,20.33,30662929,DVN
2016-02-18,19.21,20.41,18.99,19.7,97177511,DVN
2016-02-19,19.25,19.31,18.07,18.65,33916489,DVN
2016-02-22,19.2,20.5,19.06,20.3,24330163,DVN
2016-02-23,20.08,20.39,18.89,18.91,19387704,DVN
2016-02-24,18.46,19.5,18.22,19.41,17820873,DVN
2016-02-25,19.45,19.95,18.85,19.56,16421587,DVN
2016-02-26,20.37,20.5762,19.84,20.29,24943109,DVN
2016-02-29,20.42,20.44,19.485,19.68,17878026,DVN
2016-03-01,19.99,20.0,18.56,19.22,22698742,DVN
2016-03-02,19.06,21.54,18.85,21.52,20265939,DVN
2016-03-03,21.39,22.51,21.19,22.0,17474425,DVN
2016-03-04,22.51,24.04,21.45,23.31,21258921,DVN
2016-03-07,23.3,24.72,23.29,24.19,21885024,DVN
2016-03-08,23.91,23.91,21.44,21.47,16059680,DVN
2016-03-09,22.07,23.44,21.5,22.93,14397786,DVN
2016-03-10,22.68,22.77,21.15,22.48,18353867,DVN
2016-03-11,23.37,25.04,23.31,24.78,19565204,DVN
2016-03-14,24.02,24.96,23.801,24.79,12254815,DVN
2016-03-15,24.3,24.5999,23.13,24.09,12384572,DVN
2016-03-16,24.36,26.24,24.211,26.22,15701951,DVN
2016-03-17,27.03,28.07,26.3275,27.4,17461474,DVN
2016-03-18,27.93,28.56,26.45,27.54,26829432,DVN
2016-03-21,27.29,28.85,27.07,28.02,13667559,DVN
2016-03-22,27.57,28.63,27.5,28.01,10769136,DVN
2016-03-23,27.59,27.87,25.45,25.76,14814614,DVN
2016-03-24,24.88,26.63,24.6,26.47,12753423,DVN
2016-03-28,26.54,26.61,25.22,25.84,9698945,DVN
2016-03-29,25.28,26.165,24.575,26.09,12579999,DVN
2016-03-30,26.57,26.97,25.66,26.2,10610475,DVN
2016-03-31,26.02,27.495,25.89,27.44,11418925,DVN
2016-04-01,26.39,26.87,25.6,26.61,15199912,DVN
2016-04-04,26.72,27.29,25.94,26.05,8820332,DVN
2016-04-05,25.61,26.84,25.554,26.39,10035392,DVN
2016-04-06,26.89,27.96,26.28,27.56,12189250,DVN
2016-04-07,27.36,28.25,27.15,27.6,10606875,DVN
2016-04-08,28.6,29.37,28.445,28.77,9888070,DVN
2016-04-11,29.01,29.7,28.91,29.05,8342427,DVN
2016-04-12,29.79,31.26,29.29,30.96,16470229,DVN
2016-04-13,30.76,31.28,30.075,30.96,13266220,DVN
2016-04-14,31.18,31.41,30.58,31.35,10436512,DVN
2016-04-15,31.01,31.645,30.43,31.4,10890934,DVN
2016-04-18,29.97,32.29,29.73,32.0,10880077,DVN
2016-04-19,32.9,33.95,32.45,33.62,11769053,DVN
2016-04-20,33.0,35.37,32.61,34.75,12902421,DVN
2016-04-21,34.86,35.25,33.815,33.93,14104475,DVN
2016-04-22,34.27,35.54,34.26,35.2,11294688,DVN
2016-04-25,34.96,35.18,33.56,33.95,11134718,DVN
2016-04-26,34.35,34.99,33.91,34.62,10971366,DVN
2016-04-27,34.9,37.18,34.9,36.91,14921660,DVN
2016-04-28,36.45,37.675,35.9,36.11,12081367,DVN
2016-04-29,36.54,36.95,33.82,34.68,17331988,DVN
2016-05-02,34.43,34.84,33.5,34.56,9928138,DVN
2016-05-03,33.79,33.98,32.4,32.75,12722893,DVN
2016-05-04,33.94,34.25,30.275,31.31,18024332,DVN
2016-05-05,32.49,32.94,30.71,31.2,11039806,DVN
2016-05-06,30.72,32.34,30.55,31.4,10079241,DVN
2016-05-09,31.0,31.07,29.6,30.04,9751521,DVN
2016-05-10,30.4,31.56,30.11,31.54,7598747,DVN
2016-05-11,31.24,33.39,30.67,32.54,10725543,DVN
2016-05-12,33.7,34.12,32.37,32.71,9704249,DVN
2016-05-13,31.89,33.36,31.8,32.52,6731758,DVN
2016-05-16,33.48,34.42,33.47,33.79,8587993,DVN
2016-05-17,33.89,35.05,33.41,34.63,9807560,DVN
2016-05-18,34.46,34.96,33.74,34.12,9759674,DVN
2016-05-19,33.55,34.23,32.771,33.9,8081030,DVN
2016-05-20,34.27,34.54,33.6201,34.25,7720329,DVN
2016-05-23,33.97,34.74,33.77,34.54,6494606,DVN
2016-05-24,34.79,35.35,34.11,34.49,7883750,DVN
2016-05-25,35.0,36.66,34.77,36.44,9777981,DVN
2016-05-26,36.815,37.08,35.85,35.9,7546138,DVN
2016-05-27,35.56,35.93,35.1,35.9,5385454,DVN
2016-05-31,36.19,37.16,35.88,36.09,6883067,DVN
2016-06-01,35.37,36.17,34.89,36.15,8027504,DVN
2016-06-02,35.44,36.82,35.3907,36.81,6622896,DVN
2016-06-03,36.89,37.44,35.6,35.92,6990280,DVN
2016-06-06,37.26,37.69,36.66,37.56,7977248,DVN
2016-06-07,37.96,39.1,37.82,38.76,9766370,DVN
2016-06-08,39.14,39.469,37.49,37.58,9518089,DVN
2016-06-09,36.94,37.6268,36.43,37.45,5823549,DVN
2016-06-10,36.57,36.82,34.855,35.13,8044269,DVN
2016-06-13,34.84,36.53,34.78,35.78,8008937,DVN
2016-06-14,35.6,36.4253,34.52,35.55,7375766,DVN
2016-06-15,35.42,36.0067,34.67,35.09,7003895,DVN
2016-06-16,34.96,35.4,33.61,34.8,17231444,DVN
2016-06-17,35.28,36.44,35.15,35.98,13328541,DVN
2016-06-20,36.8,37.76,36.74,37.32,9509719,DVN
2016-06-21,37.17,38.4199,36.76,38.19,7597405,DVN
2016-06-22,38.54,38.91,37.56,37.94,6678319,DVN
2016-06-23,38.44,38.86,38.06,38.8,5841248,DVN
2016-06-24,36.43,37.76,35.65,35.85,18759463,DVN
2016-06-27,35.17,35.34,32.81,33.75,15072041,DVN
2016-06-28,35.02,36.13,34.88,35.99,8328686,DVN
2016-06-29,36.61,37.145,36.32,36.69,6788544,DVN
2016-06-30,36.54,36.79,35.82,36.25,6254051,DVN
2016-07-01,35.98,37.64,35.88,37.45,7255958,DVN
2016-07-05,36.43,36.73,35.47,36.15,6408596,DVN
2016-07-06,35.83,37.02,35.68,36.98,6966460,DVN
2016-07-07,37.54,38.39,36.35,36.81,7558863,DVN
2016-07-08,37.58,37.91,36.64,37.58,5699765,DVN
2016-07-11,38.1,38.46,37.62,37.67,5611870,DVN
2016-07-12,38.82,40.3,38.62,40.01,8801304,DVN
2016-07-13,40.04,40.25,38.18,39.0,6592917,DVN
2016-07-14,39.83,39.9,38.28,38.39,6364064,DVN
2016-07-15,38.59,39.005,37.92,38.29,5250864,DVN
2016-07-18,37.88,38.38,37.38,38.11,5426032,DVN
2016-07-19,38.33,38.49,37.65,37.75,5817194,DVN
2016-07-20,37.31,38.32,36.78,37.96,6062031,DVN
2016-07-21,37.96,38.91,37.26,37.33,5857973,DVN
2016-07-22,37.6,37.93,37.22,37.75,4792544,DVN
2016-07-25,37.34,37.44,36.0,36.08,6405143,DVN
2016-07-26,36.07,37.735,36.0,37.46,11555513,DVN
2016-07-27,37.82,38.47,35.9,36.13,11405263,DVN
2016-07-28,36.21,36.637,35.66,36.13,6028512,DVN
2016-07-29,35.94,38.36,35.61,38.28,10235349,DVN
2016-08-01,37.74,37.76,35.735,35.91,8791863,DVN
2016-08-02,36.22,36.85,35.01,36.12,9254105,DVN
2016-08-03,36.12,38.13,35.54,38.0,11775449,DVN
2016-08-04,37.8,38.89,37.28,38.61,9601069,DVN
2016-08-05,38.67,39.68,38.06,39.51,6639501,DVN
2016-08-08,40.0,41.1,39.84,40.2,9180293,DVN
2016-08-09,40.5,40.77,39.645,39.9,4907989,DVN
2016-08-10,40.15,40.42,39.4,39.57,4835252,DVN
2016-08-11,40.09,41.66,39.6,41.31,7406998,DVN
2016-08-12,41.57,42.1,41.37,41.67,4589841,DVN
2016-08-15,42.15,42.68,41.85,41.96,3928831,DVN
2016-08-16,42.73,42.7658,41.58,42.47,7562322,DVN
2016-08-17,42.47,43.405,42.01,43.31,7074361,DVN
2016-08-18,43.66,45.01,43.655,44.76,6775394,DVN
2016-08-19,44.47,44.73,43.86,44.33,4460593,DVN
2016-08-22,43.65,44.44,43.4,44.1,4682792,DVN
2016-08-23,43.71,45.45,43.71,45.23,5730883,DVN
2016-08-24,44.84,45.38,44.31,44.51,4770177,DVN
2016-08-25,44.51,45.0,43.94,44.38,4122716,DVN
2016-08-26,44.58,45.225,44.1,44.43,4760459,DVN
2016-08-29,44.39,45.06,44.22,45.01,5571338,DVN
2016-08-30,45.28,45.62,44.03,44.44,5286700,DVN
2016-08-31,43.94,44.17,42.74,43.33,6948615,DVN
2016-09-01,43.18,43.92,42.83,43.7,6026770,DVN
2016-09-02,44.18,45.07,44.04,44.27,5105870,DVN
2016-09-06,44.1,44.63,43.59,44.21,5178824,DVN
2016-09-07,44.55,44.9,43.77,44.2,4112753,DVN
2016-09-08,44.8,45.52,44.21,45.28,6448901,DVN
2016-09-09,44.66,44.87,43.21,43.36,6411616,DVN
2016-09-12,42.69,43.67,42.02,43.19,5414707,DVN
2016-09-13,42.39,42.41,40.9,41.14,7034867,DVN
2016-09-14,40.97,41.8,39.91,40.18,6536056,DVN
2016-09-15,40.39,41.25,40.26,40.9,4484611,DVN
2016-09-16,40.0,41.13,39.92,40.99,5589633,DVN
2016-09-19,41.54,41.85,40.8,40.85,3869178,DVN
2016-09-20,40.84,41.7,40.47,40.66,3887544,DVN
2016-09-21,41.24,42.22,41.15,42.17,4746622,DVN
2016-09-22,42.91,43.11,41.76,41.88,4600155,DVN
2016-09-23,41.57,41.98,39.19,39.54,8050143,DVN
2016-09-26,39.81,40.3,39.26,39.64,6357391,DVN
2016-09-27,39.0,39.0,37.85,38.38,8866374,DVN
2016-09-28,38.75,41.85,37.98,41.58,10634760,DVN
2016-09-29,41.75,43.99,41.55,43.04,9428261,DVN
2016-09-30,43.55,44.25,42.89,44.11,5969774,DVN
2016-10-03,43.96,44.34,43.39,44.2,4248537,DVN
2016-10-04,44.27,44.51,42.94,43.28,3923742,DVN
2016-10-05,44.05,44.94,43.7,44.18,6381711,DVN
2016-10-06,44.56,44.83,43.16,43.48,5452310,DVN
2016-10-07,43.75,43.97,42.39,42.81,4907368,DVN
2016-10-10,43.49,44.4975,43.25,44.39,4893540,DVN
2016-10-11,44.24,44.34,43.65,44.14,4444714,DVN
2016-10-12,43.93,44.7,43.16,44.56,6757935,DVN
2016-10-13,44.04,44.76,43.27,43.9,4636294,DVN
2016-10-14,44.14,44.49,43.07,43.08,3257574,DVN
2016-10-17,42.94,43.16,41.4,41.77,6840124,DVN
2016-10-18,42.6,42.74,41.57,41.9,5126712,DVN
2016-10-19,42.16,43.495,41.9499,42.96,5655801,DVN
2016-10-20,42.26,43.215,41.98,42.94,4258113,DVN
2016-10-21,42.42,43.04,42.27,42.69,3173744,DVN
2016-10-24,42.55,42.6601,40.95,41.72,4414650,DVN
2016-10-25,41.42,41.93,40.65,40.67,3670813,DVN
2016-10-26,40.09,40.72,39.41,40.2,6910631,DVN
2016-10-27,40.46,41.22,40.2,40.46,4303943,DVN
2016-10-28,40.44,40.739,38.91,39.18,5872896,DVN
2016-10-31,39.05,39.06,37.81,37.89,6902386,DVN
2016-11-01,38.47,38.76,36.64,37.69,6471219,DVN
2016-11-02,37.33,39.86,37.17,39.55,12156414,DVN
2016-11-03,39.88,41.0,39.82,40.51,7930334,DVN
2016-11-04,40.42,40.94,39.63,40.19,5988283,DVN
2016-11-07,41.03,41.84,40.97,41.82,5336949,DVN
2016-11-08,41.33,42.32,41.2211,41.98,4293301,DVN
2016-11-09,41.93,44.12,41.81,43.62,6196267,DVN
2016-11-10,43.52,43.77,42.2576,43.14,5621644,DVN
2016-11-11,42.52,42.8,41.09,41.85,5287922,DVN
2016-11-14,41.66,42.87,41.18,42.81,4828093,DVN
2016-11-15,43.49,45.0,43.47,45.0,6640727,DVN
2016-11-16,44.78,45.05,43.86,43.98,5611309,DVN
2016-11-17,44.37,44.69,42.75,42.87,6041631,DVN
2016-11-18,43.35,44.37,43.195,43.82,4769862,DVN
2016-11-21,44.98,45.3,44.41,44.9,4861870,DVN
2016-11-22,45.08,45.29,43.59,44.48,4356375,DVN
2016-11-23,44.1,45.05,43.75,45.04,2926253,DVN
2016-11-25,44.54,44.81,43.57,44.23,1962350,DVN
2016-11-28,44.85,44.98,42.55,42.65,5810255,DVN
2016-11-29,41.24,42.41,40.43,42.16,7671851,DVN
2016-11-30,46.72,48.7101,46.51,48.33,17514187,DVN
2016-12-01,49.51,49.59,47.55,47.85,7154963,DVN
2016-12-02,47.24,48.785,47.24,47.85,4454214,DVN
2016-12-05,48.43,48.91,47.64,47.74,4282096,DVN
2016-12-06,46.91,47.96,45.78,47.31,5334791,DVN
2016-12-07,47.15,48.14,46.93,47.55,4936673,DVN
2016-12-08,48.1,48.41,46.81,47.74,4987316,DVN
2016-12-09,48.28,48.49,47.74,48.07,3675213,DVN
2016-12-12,50.36,50.69,47.95,48.12,7603028,DVN
2016-12-13,48.75,48.76,47.47,48.19,4485184,DVN
2016-12-14,47.5,48.89,46.82,47.02,5678949,DVN
2016-12-15,46.7,47.73,46.42,47.53,4983973,DVN
2016-12-16,47.88,47.89,47.03,47.38,4847625,DVN
2016-12-19,47.2,47.54,46.74,47.04,3657455,DVN
2016-12-20,47.11,47.58,46.5,46.66,3371386,DVN
2016-12-21,47.09,47.2,46.21,46.57,2788916,DVN
2016-12-22,46.51,47.63,46.38,46.9,4874544,DVN
2016-12-23,46.73,47.2,46.32,46.54,2727109,DVN
2016-12-27,46.71,47.03,46.61,46.84,1792118,DVN
2016-12-28,47.01,47.2,46.055,46.24,2392331,DVN
2016-12-29,46.0,46.21,45.63,45.95,2111792,DVN
2016-12-30,45.95,46.655,45.51,45.67,2871759,DVN
2017-01-03,46.82,47.555,45.62,47.08,5828555,DVN
2017-01-04,46.94,47.525,46.49,47.5,3706228,DVN
2017-01-05,47.73,49.45,47.67,49.01,7512979,DVN
2017-01-06,49.03,49.25,48.43,48.67,3193903,DVN
2017-01-09,48.07,48.18,46.51,46.58,5736103,DVN
2017-01-10,46.97,47.23,46.45,46.7,4642677,DVN
2017-01-11,46.46,47.46,46.25,47.4,3997619,DVN
2017-01-12,47.68,47.795,46.04,46.46,4433621,DVN
2017-01-13,46.1,46.7417,45.93,46.41,3081844,DVN
2017-01-17,46.57,47.175,46.35,46.48,3376768,DVN
2017-01-18,45.99,46.42,45.533,46.36,3653543,DVN
2017-01-19,46.49,46.66,45.86,46.09,2602720,DVN
2017-01-20,46.79,46.95,46.01,46.26,3571340,DVN
2017-01-23,45.79,46.1,45.1245,45.63,4985253,DVN
2017-01-24,46.08,46.89,45.89,46.59,3185571,DVN
2017-01-25,46.63,47.03,46.14,46.46,4992554,DVN
2017-01-26,46.81,47.82,46.67,47.15,3017961,DVN
2017-01-27,46.78,46.89,46.26,46.64,2726426,DVN
2017-01-30,46.51,46.51,44.42,45.07,4125969,DVN
2017-01-31,45.19,45.56,44.58,45.54,3493620,DVN
2017-02-01,45.98,46.19,44.835,45.54,3566555,DVN
2017-02-02,45.54,45.975,44.85,45.65,3269899,DVN
2017-02-03,45.58,47.17,45.54,46.79,3824691,DVN
2017-02-06,46.67,46.88,45.19,45.27,3629407,DVN
2017-02-07,44.88,45.345,43.87,44.14,3854630,DVN
2017-02-08,43.59,44.73,43.12,44.06,4356073,DVN
2017-02-09,44.64,44.93,44.28,44.75,2914951,DVN
2017-02-10,45.02,45.94,45.0,45.41,3445005,DVN
2017-02-13,45.07,45.66,44.7,45.26,3261704,DVN
2017-02-14,45.68,45.99,44.67,45.94,3360550,DVN
2017-02-15,46.3,47.25,43.82,44.23,9506757,DVN
2017-02-16,44.44,45.23,44.03,44.11,6199396,DVN
2017-02-17,43.88,44.27,43.61,44.17,3362893,DVN
2017-02-21,44.56,45.62,44.36,45.06,4971900,DVN
2017-02-22,44.5,44.97,43.71,43.76,4805784,DVN
2017-02-23,44.85,44.95,43.49,43.99,4982412,DVN
2017-02-24,43.5,43.89,42.555,42.81,4574380,DVN
2017-02-27,43.07,43.45,42.63,43.06,7623556,DVN
2017-02-28,42.95,43.84,42.86,43.36,5194195,DVN
2017-03-01,43.95,44.77,43.57,44.63,4669445,DVN
2017-03-02,43.99,44.15,43.34,43.47,4393009,DVN
2017-03-03,43.7,43.985,43.19,43.35,2677623,DVN
2017-03-06,43.35,43.995,42.91,43.94,5376722,DVN
2017-03-07,44.27,44.33,43.31,43.56,2843129,DVN
2017-03-08,43.05,43.26,40.48,40.72,7773213,DVN
2017-03-09,40.27,41.04,39.48,40.77,8696982,DVN
2017-03-10,41.28,41.33,39.85,40.26,5036025,DVN
2017-03-13,40.05,41.18,40.05,40.96,4366698,DVN
2017-03-14,40.3,40.32,38.69,40.02,5860391,DVN
2017-03-15,40.48,41.27,40.14,41.12,3497659,DVN
2017-03-16,41.11,41.14,40.51,40.72,2900196,DVN
2017-03-17,40.91,41.19,40.49,40.54,5180935,DVN
2017-03-20,40.02,40.68,39.85,40.54,3295870,DVN
2017-03-21,40.58,40.82,39.51,39.8,3960505,DVN
2017-03-22,39.42,40.16,38.99,39.34,4561786,DVN
2017-03-23,39.18,39.68,38.92,39.09,4051939,DVN
2017-03-24,39.21,39.46,38.66,38.8,4148607,DVN
2017-03-27,38.25,39.03,38.02,38.88,4047995,DVN
2017-03-28,39.25,39.81,38.84,39.62,4889628,DVN
2017-03-29,39.7,41.266,39.58,41.22,5821393,DVN
2017-03-30,41.72,42.01,41.12,41.45,6667205,DVN
2017-03-31,41.2,41.95,41.07,41.72,4806903,DVN
2017-04-03,41.7,42.315,41.255,42.03,4297991,DVN
2017-04-04,42.06,42.52,41.51,42.49,3850646,DVN
2017-04-05,42.95,43.5216,41.44,41.52,5680845,DVN
2017-04-06,41.92,43.16,41.75,42.88,6989775,DVN
2017-04-07,42.81,43.1,42.49,42.54,3710126,DVN
2017-04-10,42.89,43.22,42.74,43.06,3184454,DVN
2017-04-11,42.86,42.985,41.95,42.52,7316616,DVN
2017-04-12,42.52,42.97,41.715,41.87,3899882,DVN
2017-04-13,42.0,42.34,40.47,40.65,4507497,DVN
2017-04-17,40.62,41.03,39.93,41.01,4373761,DVN
2017-04-18,40.63,41.25,40.255,40.53,4158743,DVN
2017-04-19,40.64,40.84,39.09,39.25,4839913,DVN
2017-04-20,39.46,39.94,39.34,39.7,3502155,DVN
2017-04-21,39.44,39.87,38.95,39.73,4301268,DVN
2017-04-24,40.08,40.28,39.59,39.82,3609460,DVN
2017-04-25,39.81,40.68,39.66,40.59,3726799,DVN
2017-04-26,40.14,41.2922,40.09,40.59,4127063,DVN
2017-04-27,40.15,40.31,39.06,39.35,5109809,DVN
2017-04-28,39.65,40.02,39.25,39.49,3662145,DVN
2017-05-01,39.47,39.7,39.17,39.31,2950636,DVN
2017-05-02,39.3,39.7212,38.4,38.85,5262868,DVN
2017-05-03,39.0,39.14,37.6,38.17,7651042,DVN
2017-05-04,37.77,37.77,36.555,36.98,7535831,DVN
2017-05-05,37.2,38.07,36.92,38.02,4873972,DVN
2017-05-08,37.93,38.425,37.59,38.16,4135667,DVN
2017-05-09,38.22,38.3,37.61,37.89,3550374,DVN
2017-05-10,38.44,39.11,38.19,38.54,5631504,DVN
2017-05-11,38.73,38.85,37.865,37.95,3640933,DVN
2017-05-12,37.84,38.09,37.54,37.86,3000855,DVN
2017-05-15,38.75,38.96,37.76,38.16,4222843,DVN
2017-05-16,38.18,38.337,37.65,37.92,3761510,DVN
2017-05-17,37.45,38.14,37.24,37.35,4631300,DVN
2017-05-18,37.0,37.5,36.76,36.9,5053665,DVN
2017-05-19,37.16,38.49,37.12,38.39,4251544,DVN
2017-05-22,38.64,38.79,37.87,38.08,3904797,DVN
2017-05-23,38.01,38.19,37.605,37.82,3212429,DVN
2017-05-24,37.63,37.88,36.75,37.13,5061729,DVN
2017-05-25,37.0,37.76,35.575,35.73,5323253,DVN
2017-05-26,35.61,35.89,35.22,35.82,3719634,DVN
2017-05-30,35.38,35.474,34.3,34.49,5530200,DVN
2017-05-31,33.83,34.47,33.38,33.98,9029691,DVN
2017-06-01,34.11,34.82,33.86,34.27,4212991,DVN
2017-06-02,33.91,33.97,32.87,33.13,6472800,DVN
2017-06-05,32.96,33.305,32.69,33.05,5085441,DVN
2017-06-06,32.99,33.91,32.77,33.9,7250765,DVN
2017-06-07,33.65,33.9,31.82,31.92,8373929,DVN
2017-06-08,31.58,32.2443,31.46,31.49,6004580,DVN
2017-06-09,31.57,32.78,31.38,32.58,6913584,DVN
2017-06-12,33.06,33.59,32.6,32.72,5624858,DVN
2017-06-13,32.71,33.5,32.58,33.49,4477991,DVN
2017-06-14,33.3,33.3,31.75,32.19,7083702,DVN
2017-06-15,31.97,32.41,31.28,31.49,5194344,DVN
2017-06-16,31.74,31.77,31.255,31.76,6384828,DVN
2017-06-19,31.82,31.91,31.22,31.32,4684823,DVN
2017-06-20,30.71,31.39,30.39,31.16,5585084,DVN
2017-06-21,31.12,31.4472,29.92,30.15,6774546,DVN
2017-06-22,30.31,30.68,29.89,30.01,5805395,DVN
2017-06-23,30.09,30.63,30.03,30.48,4161286,DVN
2017-06-26,30.7,31.18,30.2774,30.72,5088605,DVN
2017-06-27,30.72,31.0,30.23,30.35,9618965,DVN
2017-06-28,30.38,30.97,30.1611,30.55,7398080,DVN
2017-06-29,30.9,32.24,30.79,31.81,7410102,DVN
2017-06-30,32.27,32.36,31.4507,31.97,6659746,DVN
2017-07-03,32.13,33.08,32.07,32.78,2652058,DVN
2017-07-05,32.45,32.48,31.01,31.1,7234884,DVN
2017-07-06,31.16,31.41,30.07,30.18,7081444,DVN
2017-07-07,29.81,29.95,28.7947,29.54,7366474,DVN
2017-07-10,29.38,30.0504,29.34,29.73,7655018,DVN
2017-07-11,30.25,30.92,29.85,30.53,7450885,DVN
2017-07-12,31.02,31.6,30.63,30.81,5668720,DVN
2017-07-13,30.8,31.28,30.7,31.2,4550362,DVN
2017-07-14,31.31,31.87,31.16,31.65,4846076,DVN
2017-07-17,31.62,32.01,31.26,31.35,5803459,DVN
2017-07-18,31.63,31.68,31.09,31.36,4574909,DVN
2017-07-19,31.29,32.6513,31.22,32.5,5498505,DVN
2017-07-20,32.71,32.805,31.96,31.99,4954582,DVN
2017-07-21,31.94,32.09,31.4899,31.96,3774947,DVN
2017-07-24,31.88,32.25,31.535,31.74,4171214,DVN
2017-07-25,32.35,33.41,32.24,32.98,5465251,DVN
2017-07-26,33.35,33.83,32.78,32.99,6258280,DVN
2017-07-27,32.94,33.47,32.85,33.47,3591205,DVN
2017-07-28,33.37,34.14,33.085,33.21,4323609,DVN
2017-07-31,33.02,33.71,32.92,33.31,3790707,DVN
2017-08-01,33.25,33.6,32.62,32.98,4659272,DVN
2017-08-02,32.72,33.72,32.05,33.4,5605456,DVN
2017-08-03,33.56,34.28,32.24,32.27,6413860,DVN
2017-08-04,32.34,33.77,32.28,33.66,7148390,DVN
2017-08-07,33.49,33.53,32.31,32.4,4379761,DVN
2017-08-08,32.28,32.89,32.01,32.14,6161430,DVN
2017-08-09,32.38,32.769,31.775,32.08,4297889,DVN
2017-08-10,32.33,32.64,31.71,31.76,4010006,DVN
2017-08-11,31.54,31.99,31.41,31.61,3588192,DVN
2017-08-14,31.71,31.84,31.05,31.07,3093466,DVN
2017-08-15,30.97,30.99,30.5834,30.92,4004871,DVN
2017-08-16,31.11,31.525,30.5,30.66,3842982,DVN
2017-08-17,30.5,31.22,30.165,30.18,3800931,DVN
2017-08-18,30.16,30.75,29.785,30.4,4204173,DVN
2017-08-21,30.33,30.46,30.0842,30.34,2922873,DVN
2017-08-22,30.44,30.6199,30.12,30.4,3930958,DVN
2017-08-23,30.33,31.365,30.16,30.98,3320022,DVN
2017-08-24,30.76,31.29,30.67,31.12,3820859,DVN
2017-08-25,31.25,31.655,31.1,31.16,3246941,DVN
2017-08-28,31.27,31.27,30.47,30.93,2966973,DVN
2017-08-29,30.59,31.12,30.2375,30.99,3438410,DVN
2017-08-30,30.75,31.2,30.51,30.96,3214434,DVN
2017-08-31,31.26,31.8,31.04,31.4,5333134,DVN
2017-09-01,31.51,32.35,31.14,32.11,3820963,DVN
2017-09-05,32.35,32.7,31.74,32.13,3842710,DVN
2017-09-06,32.41,33.09,32.33,32.68,3810708,DVN
2017-09-07,32.47,32.73,32.09,32.39,2903299,DVN
2017-09-08,32.28,32.28,31.01,31.47,4439919,DVN
2017-09-11,31.63,31.9993,31.465,31.81,3862738,DVN
2017-09-12,31.89,32.54,31.81,32.17,3619474,DVN
2017-09-13,32.34,33.52,32.33,33.51,6000432,DVN
2017-09-14,33.65,34.6,33.65,33.9,5576969,DVN
2017-09-15,33.94,34.225,33.25,33.65,4709395,DVN
2017-09-18,33.49,33.99,33.12,33.97,4305798,DVN
2017-09-19,33.95,34.02,33.6,33.77,3604989,DVN
2017-09-20,34.0,34.94,34.0,34.89,5017238,DVN
2017-09-21,34.78,35.66,34.63,35.35,4761141,DVN
2017-09-22,35.23,35.81,35.15,35.78,4734876,DVN
2017-09-25,36.08,36.87,36.03,36.67,4337315,DVN
2017-09-26,36.48,37.04,36.22,36.93,4578774,DVN
2017-09-27,36.98,37.19,36.625,37.17,4638822,DVN
2017-09-28,37.21,37.45,36.48,36.59,5216452,DVN
2017-09-29,36.51,36.73,36.1258,36.71,5507908,DVN
2017-10-02,36.02,36.63,35.3,36.6,4673237,DVN
2017-10-03,36.45,36.7,36.22,36.53,3003098,DVN
2017-10-04,36.57,36.73,35.76,35.86,4379324,DVN
2017-10-05,36.19,36.5677,36.11,36.35,3353968,DVN
2017-10-06,35.92,36.16,35.65,35.78,3174065,DVN
2017-10-09,35.9,36.0,35.55,35.89,3068679,DVN
2017-10-10,36.54,36.84,35.92,36.0,4089163,DVN
2017-10-11,36.14,36.2368,35.66,36.08,3415047,DVN
2017-10-12,35.59,35.79,35.4,35.61,3233541,DVN
2017-10-13,36.1,36.35,35.85,35.87,2461688,DVN
2017-10-16,36.07,36.41,35.76,35.85,3568358,DVN
2017-10-17,35.86,35.93,35.185,35.73,3160791,DVN
2017-10-18,35.72,36.14,35.09,35.22,3553673,DVN
2017-10-19,35.03,35.46,34.75,34.95,2892551,DVN
2017-10-20,35.05,35.12,34.63,34.93,2923074,DVN
2017-10-23,35.0,35.34,34.63,34.65,3352947,DVN
2017-10-24,34.87,35.25,34.69,34.84,4247854,DVN
2017-10-25,34.61,34.96,34.18,34.355,3371806,DVN
2017-10-26,34.4,34.995,33.97,34.91,5216556,DVN
2017-10-27,34.56,35.89,34.47,35.88,4530057,DVN
2017-10-30,36.04,36.55,35.77,36.0,8143341,DVN
2017-10-31,35.93,37.04,35.49,36.9,6139046,DVN
2017-11-01,37.75,39.34,37.59,39.08,9302987,DVN
2017-11-02,39.07,39.68,38.49,38.83,9585719,DVN
2017-11-03,38.94,39.55,38.46,39.27,6359236,DVN
2017-11-06,39.67,40.94,39.535,40.86,9214555,DVN
2017-11-07,40.86,41.47,40.85,41.26,10660588,DVN
2017-11-08,40.92,41.13,40.11,40.26,6517099,DVN
2017-11-09,40.12,41.03,40.07,40.81,4793557,DVN
2017-11-10,41.0,41.02,40.01,40.41,4439530,DVN
2017-11-13,39.68,40.5686,39.55,39.65,4681297,DVN
2017-11-14,39.39,39.66,38.17,38.23,4205871,DVN
2017-11-15,37.85,38.07,37.38,37.91,4694584,DVN
2017-11-16,37.93,38.34,37.7101,38.16,4645647,DVN
2017-11-17,38.42,38.96,38.31,38.68,3254081,DVN
2017-11-20,38.34,38.37,37.35,37.41,5144512,DVN
2017-11-21,37.77,37.92,37.16,37.55,3585396,DVN
2017-11-22,37.94,38.18,37.68,37.99,2562778,DVN
2017-11-24,38.18,38.5,38.0,38.03,1526067,DVN
2017-11-27,37.83,37.83,36.775,36.79,4591204,DVN
2017-11-28,36.73,37.34,36.5702,37.17,2845580,DVN
2017-11-29,37.08,37.58,36.715,37.1,5562085,DVN
2017-11-30,37.38,38.62,37.38,38.53,8006085,DVN
2017-12-01,38.94,39.93,38.65,38.84,5809796,DVN
2017-12-04,38.71,39.67,38.37,38.64,5415698,DVN
2017-12-05,38.63,39.0,38.33,38.38,4002308,DVN
2017-12-06,38.18,38.19,36.81,36.88,3670201,DVN
2017-12-07,36.84,37.3,36.68,37.15,2854565,DVN
2017-12-08,37.69,38.43,37.42,38.05,7562174,DVN
2017-12-11,38.17,38.67,38.01,38.49,2961429,DVN
2017-12-12,38.72,38.88,37.95,38.41,3686541,DVN
2017-12-13,38.41,38.52,37.98,38.12,3056662,DVN
2017-12-14,37.95,38.44,37.91,38.0,3799936,DVN
2017-12-15,38.02,38.37,37.43,37.68,8030490,DVN
2017-12-18,37.8,38.23,37.4501,38.06,5318412,DVN
2017-12-19,38.25,39.07,37.97,38.7,5487603,DVN
2017-12-20,38.73,39.89,38.21,39.84,5830394,DVN
2017-12-21,39.76,41.32,39.54,40.92,5680677,DVN
2017-12-22,40.945,41.71,40.81,41.57,4245160,DVN
2017-12-26,41.71,42.6,41.52,42.58,3776545,DVN
2017-12-27,42.55,42.55,41.66,41.84,2826128,DVN
2017-12-28,41.91,41.98,41.39,41.76,2224648,DVN
2017-12-29,42.04,42.04,41.31,41.4,2763949,DVN
2018-01-02,41.79,42.25,41.635,42.23,4782523,DVN
2018-01-03,42.44,43.2767,42.34,42.72,3908743,DVN
2018-01-04,42.88,43.29,42.291,43.23,4243507,DVN
2018-01-05,43.07,43.265,42.57,43.11,3722210,DVN
2018-01-08,43.13,43.41,42.5678,43.25,3595988,DVN
2018-01-09,43.36,43.36,42.44,42.54,5826136,DVN
2018-01-10,42.55,42.68,41.96,42.18,3457092,DVN
2018-01-11,42.62,43.5599,42.25,43.07,6856908,DVN
2018-01-12,43.08,44.205,43.02,44.04,7671384,DVN
2018-01-16,44.17,44.419,43.24,43.26,5634854,DVN
2018-01-17,43.45,43.84,42.66,43.44,4341487,DVN
2018-01-18,43.23,43.784,42.8999,43.2,2714666,DVN
2018-01-19,42.94,43.03,42.39,42.85,5604301,DVN
2018-01-22,43.06,44.82,42.99,44.81,4840643,DVN
2018-01-23,44.89,45.14,44.24,44.52,4173473,DVN
2018-01-24,44.7,45.03,44.06,44.52,5302090,DVN
2018-01-25,44.97,45.16,43.89,43.91,3634123,DVN
2018-01-26,44.03,44.31,43.755,43.86,2734485,DVN
2018-01-29,43.59,44.41,43.31,43.33,3401046,DVN
2018-01-30,42.92,43.04,41.4099,41.52,6403935,DVN
2018-01-31,41.52,41.97,41.07,41.37,4526866,DVN
2018-02-01,41.68,42.345,41.46,42.22,7342188,DVN
2018-02-02,41.62,41.75,39.95,40.03,6009878,DVN
2018-02-05,39.37,40.18,38.3,38.65,8425349,DVN
2018-02-06,37.73,39.23,37.23,38.38,8520392,DVN
2018-02-07,38.37,38.92,36.74,36.76,8469519,DVN
2017-09-01,66.66,67.3,65.66,67.18,7341133,DWDP
2017-09-05,67.02,67.17,64.98,64.98,10832692,DWDP
2017-09-06,65.2,65.33,64.01,64.87,10345913,DWDP
2017-09-07,64.6,64.95,64.22,64.68,6382521,DWDP
2017-09-08,64.9,65.2,64.64,64.85,8099999,DWDP
2017-09-11,65.25,67.16,65.2,66.85,11567033,DWDP
2017-09-12,68.2,69.25,67.8007,68.52,14631020,DWDP
2017-09-13,68.9,69.6,68.29,69.5,9223585,DWDP
2017-09-14,69.6,70.3,69.22,70.02,12264841,DWDP
2017-09-15,70.26,70.7,69.5,69.86,32382148,DWDP
2017-09-18,70.0,70.37,69.62,69.77,7193708,DWDP
2017-09-19,70.02,70.11,69.64,70.05,6713280,DWDP
2017-09-20,70.28,70.5,69.6601,70.41,6812432,DWDP
2017-09-21,70.41,70.5,70.1,70.32,4450285,DWDP
2017-09-22,70.14,70.23,69.68,69.96,4078750,DWDP
2017-09-25,70.07,70.38,69.21,70.34,6419196,DWDP
2017-09-26,70.26,70.4757,69.33,69.35,5244251,DWDP
2017-09-27,69.52,69.52,68.27,68.8,7044021,DWDP
2017-09-28,68.44,69.07,67.77,69.06,7885679,DWDP
2017-09-29,69.0,69.41,68.57,69.23,5746573,DWDP
2017-10-02,69.4,70.42,69.15,70.42,6044629,DWDP
2017-10-03,70.41,70.62,69.9001,70.36,6796348,DWDP
2017-10-04,70.58,70.91,70.44,70.45,5999448,DWDP
2017-10-05,70.82,71.0,70.24,70.97,5481589,DWDP
2017-10-06,70.8,71.23,70.62,71.22,4247331,DWDP
2017-10-09,71.2,71.88,71.0,71.68,5278932,DWDP
2017-10-10,71.56,71.75,71.16,71.57,4829699,DWDP
2017-10-11,71.5,71.63,70.92,71.62,5091115,DWDP
2017-10-12,71.5,71.63,71.21,71.4,4464655,DWDP
2017-10-13,71.53,71.7,71.15,71.43,5136216,DWDP
2017-10-16,71.8,71.81,70.81,70.93,4336975,DWDP
2017-10-17,70.8,70.935,70.53,70.88,5606700,DWDP
2017-10-18,70.86,70.97,70.56,70.78,4755382,DWDP
2017-10-19,70.65,71.075,70.29,70.89,6006408,DWDP
2017-10-20,71.2,71.3901,71.0,71.18,7374262,DWDP
2017-10-23,71.95,72.1798,71.4,71.55,11205340,DWDP
2017-10-24,71.84,72.12,71.61,71.86,10364834,DWDP
2017-10-25,71.86,72.1,70.93,71.12,6559212,DWDP
2017-10-26,72.33,73.85,72.03,73.05,16846954,DWDP
2017-10-27,73.0,73.1,72.23,72.54,8587317,DWDP
2017-10-30,72.32,72.61,71.5199,71.68,5860821,DWDP
2017-10-31,71.91,72.465,71.6,72.31,6007601,DWDP
2017-11-01,73.11,73.58,72.32,73.32,7968525,DWDP
2017-11-02,72.02,73.2,71.56,72.04,10314302,DWDP
2017-11-03,72.09,72.27,70.86,71.16,8619088,DWDP
2017-11-06,71.4,71.73,70.13,70.24,9270953,DWDP
2017-11-07,70.89,71.15,70.32,71.14,6719034,DWDP
2017-11-08,71.31,71.5,70.71,70.81,6091437,DWDP
2017-11-09,70.5,70.54,70.01,70.23,4529926,DWDP
2017-11-10,70.23,70.49,69.74,69.97,7127142,DWDP
2017-11-13,71.03,71.05,70.02,70.13,6865130,DWDP
2017-11-14,69.8,69.93,68.335,68.57,8133045,DWDP
2017-11-15,68.22,69.14,67.995,68.97,14901145,DWDP
2017-11-16,69.36,70.77,69.07,70.68,9595780,DWDP
2017-11-17,70.65,71.21,70.5,70.74,8784131,DWDP
2017-11-20,70.66,71.27,70.54,70.85,5600160,DWDP
2017-11-21,71.4,71.775,71.1,71.26,8091913,DWDP
2017-11-22,71.35,71.38,70.6,70.6,6403981,DWDP
2017-11-24,70.6,71.39,70.53,71.16,2636225,DWDP
2017-11-27,71.03,71.05,70.02,70.13,6865430,DWDP
2017-11-28,70.3,71.2,70.13,71.09,8536608,DWDP
2017-11-29,71.17,71.93,70.87,71.78,6437722,DWDP
2017-11-30,71.82,72.83,71.4396,71.96,8947524,DWDP
2017-12-01,72.32,72.61,70.67,71.01,7635467,DWDP
2017-12-04,71.72,72.9875,71.5,72.13,8568660,DWDP
2017-12-05,72.94,73.2,71.5,71.54,8653891,DWDP
2017-12-06,71.66,71.79,70.95,71.08,5718907,DWDP
2017-12-07,71.0,71.5,70.8499,71.37,6199520,DWDP
2017-12-08,71.21,71.52,70.32,70.73,8554883,DWDP
2017-12-11,70.78,71.41,70.68,70.81,6637423,DWDP
2017-12-12,70.91,71.15,70.665,70.79,9231704,DWDP
2017-12-13,70.68,71.05,70.42,70.56,9708476,DWDP
2017-12-14,70.61,70.93,70.07,70.32,7043250,DWDP
2017-12-15,70.045,70.44,69.86,70.0,16367655,DWDP
2017-12-18,70.4,71.69,70.24,71.39,7101853,DWDP
2017-12-19,71.41,71.745,71.22,71.42,5166907,DWDP
2017-12-20,71.67,72.06,71.24,71.27,5837730,DWDP
2017-12-21,71.74,71.8,71.01,71.64,7250309,DWDP
2017-12-22,71.99,72.35,71.76,72.11,4378410,DWDP
2017-12-26,72.11,72.17,71.31,71.44,3230974,DWDP
2017-12-27,71.65,71.75,71.29,71.44,4259551,DWDP
2017-12-28,71.38,71.63,70.89,71.51,4343255,DWDP
2017-12-29,71.81,71.85,71.22,71.22,4745557,DWDP
2018-01-02,71.57,72.19,71.4,71.9,7430608,DWDP
2018-01-03,72.01,73.14,71.69,73.05,7885764,DWDP
2018-01-04,73.17,74.735,73.14,74.45,9716612,DWDP
2018-01-05,74.5,75.54,74.49,75.42,9140192,DWDP
2018-01-08,75.34,75.49,74.47,75.16,5822418,DWDP
2018-01-09,74.94,76.34,74.66,75.34,7573431,DWDP
2018-01-10,75.0,75.37,73.9,74.2,7134595,DWDP
2018-01-11,74.4,75.23,74.21,75.22,5956914,DWDP
2018-01-12,75.57,75.6268,74.99,75.41,4982697,DWDP
2018-01-16,75.76,76.3505,74.34,74.95,7237518,DWDP
2018-01-17,75.97,76.35,75.09,75.77,7768222,DWDP
2018-01-18,75.57,76.65,75.12,76.03,10220286,DWDP
2018-01-19,76.49,76.49,75.76,76.01,8179008,DWDP
2018-01-22,75.79,76.18,75.29,76.18,6074526,DWDP
2018-01-23,75.86,76.37,75.6057,76.14,5663582,DWDP
2018-01-24,76.28,77.08,75.61,76.01,9253691,DWDP
2018-01-25,76.33,76.97,76.21,76.65,6660050,DWDP
2018-01-26,76.57,77.02,75.26,77.02,6201046,DWDP
2018-01-29,77.02,77.06,75.83,75.87,5883221,DWDP
2018-01-30,75.49,75.98,74.92,75.13,7536597,DWDP
2018-01-31,75.38,76.05,74.79,75.58,10170190,DWDP
2018-02-01,74.68,76.0,73.43,73.5,13258373,DWDP
2018-02-02,73.06,73.29,70.64,70.89,12794618,DWDP
2018-02-05,70.19,71.8652,67.03,67.84,19108846,DWDP
2018-02-06,66.63,71.95,66.19,71.89,23151934,DWDP
2018-02-07,70.96,72.14,70.52,70.6,11215147,DWDP
2017-04-03,69.32,71.83,67.76,67.95,34496800,DXC
2017-04-04,68.58,70.625,68.11,69.4,6992294,DXC
2017-04-05,69.97,72.64,69.61,71.79,5244219,DXC
2017-04-06,72.72,75.09,72.55,74.68,9425095,DXC
2017-04-07,74.4,76.24,74.39,75.87,3981631,DXC
2017-04-10,75.9,76.16,73.84,74.71,3184751,DXC
2017-04-11,74.11,75.18,73.54,74.28,2928972,DXC
2017-04-12,74.04,76.75,74.0,76.13,3587192,DXC
2017-04-13,75.69,77.34,75.52,76.51,2960952,DXC
2017-04-17,76.8,77.99,76.8,77.0,2065550,DXC
2017-04-18,76.7,76.84,74.77,75.39,3131160,DXC
2017-04-19,76.16,76.16,74.7,75.25,3219498,DXC
2017-04-20,75.52,75.78,74.88,75.49,2624505,DXC
2017-04-21,75.72,76.52,75.01,76.32,2727860,DXC
2017-04-24,76.97,77.03,75.43,75.69,2156462,DXC
2017-04-25,75.41,76.42,75.09,76.13,2329355,DXC
2017-04-26,76.33,76.75,75.65,76.14,1566573,DXC
2017-04-27,76.33,76.47,75.35,75.88,1185210,DXC
2017-04-28,75.88,75.88,74.96,75.34,2007802,DXC
2017-05-01,75.38,76.8,74.95,76.4,2962259,DXC
2017-05-02,76.43,77.93,76.25,76.98,2209133,DXC
2017-05-03,76.84,78.6,76.33,77.27,3073638,DXC
2017-05-04,77.88,78.31,77.52,77.56,2271897,DXC
2017-05-05,77.79,78.48,77.05,78.39,1005264,DXC
2017-05-08,78.14,78.43,77.51,78.41,1162570,DXC
2017-05-09,79.93,80.03,78.84,79.0,3522470,DXC
2017-05-10,79.06,79.86,79.06,79.61,2693431,DXC
2017-05-11,79.22,79.52,78.97,79.42,1775586,DXC
2017-05-12,79.45,79.63,79.12,79.62,1044019,DXC
2017-05-15,79.64,80.6,79.64,80.53,1858039,DXC
2017-05-16,80.69,80.83,80.29,80.59,1717816,DXC
2017-05-17,80.03,80.18,78.515,78.78,2145461,DXC
2017-05-18,78.7,78.89,77.74,78.12,3752918,DXC
2017-05-19,78.08,79.03,77.94,78.07,1731802,DXC
2017-05-22,78.1,78.58,77.6401,78.48,1527982,DXC
2017-05-23,78.45,78.88,78.15,78.27,1091391,DXC
2017-05-24,78.55,78.726,77.4,77.95,1178954,DXC
2017-05-25,78.54,79.55,78.02,78.64,1700205,DXC
2017-05-26,79.51,80.33,77.17,78.66,2372728,DXC
2017-05-30,78.1,78.6,77.27,78.34,1997347,DXC
2017-05-31,78.23,78.64,77.322,77.52,2395551,DXC
2017-06-01,77.3,77.82,76.76,77.14,1719613,DXC
2017-06-02,77.0,78.24,76.29,77.59,2123220,DXC
2017-06-05,77.35,78.1,76.97,77.75,1675887,DXC
2017-06-06,77.52,77.99,76.84,76.87,2007454,DXC
2017-06-07,76.88,77.25,76.37,76.77,1140513,DXC
2017-06-08,76.8,76.891,75.76,76.15,1493799,DXC
2017-06-09,75.9,76.39,74.31,75.1,2288499,DXC
2017-06-12,74.73,75.95,73.94,75.55,2434200,DXC
2017-06-13,75.42,75.96,74.9,75.93,2087220,DXC
2017-06-14,76.0,76.19,74.66,74.79,1194670,DXC
2017-06-15,74.06,74.57,73.75,74.1,1710796,DXC
2017-06-16,73.63,74.98,73.51,74.84,2555736,DXC
2017-06-19,75.0,76.87,74.9,76.71,1683401,DXC
2017-06-20,76.41,76.54,75.675,75.92,1499980,DXC
2017-06-21,76.0,76.99,75.79,76.42,2000389,DXC
2017-06-22,76.54,77.0,76.122,76.72,1044465,DXC
2017-06-23,76.27,78.47,76.06,78.46,10491712,DXC
2017-06-26,78.05,79.31,77.86,78.85,2848008,DXC
2017-06-27,78.54,79.25,77.5,77.52,2011750,DXC
2017-06-28,77.9,78.58,77.26,78.4,2146986,DXC
2017-06-29,78.19,78.85,77.47,78.54,1999164,DXC
2017-06-30,78.22,78.7806,76.72,76.72,1825589,DXC
2017-07-03,76.76,76.85,75.84,75.95,1217374,DXC
2017-07-05,75.95,76.67,75.88,76.24,1780607,DXC
2017-07-06,76.2,76.7,75.64,76.51,1941737,DXC
2017-07-07,76.51,77.65,76.46,77.46,842897,DXC
2017-07-10,77.36,78.25,77.1301,77.85,2193458,DXC
2017-07-11,77.92,78.05,77.34,77.73,1945827,DXC
2017-07-12,78.25,78.98,77.92,78.68,967200,DXC
2017-07-13,78.68,78.93,77.9754,78.56,1008611,DXC
2017-07-14,78.82,78.82,77.92,78.51,1411719,DXC
2017-07-17,78.52,78.57,77.65,78.21,1481771,DXC
2017-07-18,78.24,78.35,77.74,77.98,1719104,DXC
2017-07-19,78.0,78.71,77.77,78.71,1756210,DXC
2017-07-20,78.52,78.87,78.09,78.64,806270,DXC
2017-07-21,78.53,80.36,78.53,79.94,1610212,DXC
2017-07-24,80.0,80.39,79.62,80.25,1412060,DXC
2017-07-25,80.35,80.7299,79.98,80.06,790060,DXC
2017-07-26,80.06,80.39,79.85,80.06,1064025,DXC
2017-07-27,80.22,80.29,77.37,78.48,1797975,DXC
2017-07-28,78.41,78.89,78.34,78.43,898616,DXC
2017-07-31,78.54,79.0,77.96,78.38,987671,DXC
2017-08-01,78.49,78.95,78.4,78.72,833086,DXC
2017-08-02,78.97,79.25,77.86,78.11,1011471,DXC
2017-08-03,78.37,78.65,78.0,78.44,858624,DXC
2017-08-04,78.49,78.95,78.4,78.72,833086,DXC
2017-08-07,78.65,79.25,78.63,78.87,1219051,DXC
2017-08-08,78.46,79.29,77.26,77.49,2747431,DXC
2017-08-09,79.68,84.5,79.67,82.98,4614808,DXC
2017-08-10,82.19,82.55,80.7,81.27,2464145,DXC
2017-08-11,81.46,82.2,80.85,82.05,1552154,DXC
2017-08-14,82.81,84.44,82.5,84.23,2421380,DXC
2017-08-15,84.45,85.69,83.8,85.35,2206463,DXC
2017-08-16,85.36,86.08,84.96,85.79,1491771,DXC
2017-08-17,85.5,85.79,83.57,83.58,1772747,DXC
2017-08-18,83.52,84.13,82.8,83.34,1782636,DXC
2017-08-21,83.37,83.68,82.85,83.27,1093537,DXC
2017-08-22,83.5,85.59,83.5,85.51,1946184,DXC
2017-08-23,84.93,85.225,84.4,85.07,2261974,DXC
2017-08-24,85.5,85.7971,84.93,85.03,1123512,DXC
2017-08-25,85.38,85.6,84.74,84.88,771416,DXC
2017-08-28,84.89,85.07,84.12,84.79,737182,DXC
2017-08-29,84.31,84.94,84.13,84.7,853101,DXC
2017-08-30,84.59,84.765,84.08,84.43,754264,DXC
2017-08-31,84.88,85.28,84.42,85.0,1503285,DXC
2017-09-01,85.13,85.38,84.555,84.91,754617,DXC
2017-09-05,84.61,85.71,84.24,84.44,1390966,DXC
2017-09-06,84.43,84.92,83.63,84.01,1216776,DXC
2017-09-07,84.26,84.34,83.52,84.33,1698718,DXC
2017-09-08,84.29,84.585,83.58,84.17,1669809,DXC
2017-09-11,84.84,85.86,84.18,85.25,2988096,DXC
2017-09-12,85.57,86.29,85.46,85.91,2038512,DXC
2017-09-13,85.8,85.8,84.74,85.36,2688694,DXC
2017-09-14,84.98,85.82,84.5001,85.4,2410018,DXC
2017-09-15,85.78,85.83,84.96,85.07,2249700,DXC
2017-09-18,85.08,85.39,84.73,84.85,1269464,DXC
2017-09-19,84.9,85.05,84.66,84.77,832947,DXC
2017-09-20,84.76,85.31,84.26,84.89,1990252,DXC
2017-09-21,84.52,85.39,84.33,84.84,1383445,DXC
2017-09-22,84.42,85.99,84.25,85.51,2674002,DXC
2017-09-25,85.33,85.58,83.8,84.57,1644456,DXC
2017-09-26,84.46,84.54,83.87,84.02,925282,DXC
2017-09-27,84.6,85.0742,84.16,84.62,1079411,DXC
2017-09-28,84.25,84.97,83.93,84.79,946923,DXC
2017-09-29,84.52,86.03,84.4101,85.88,1477010,DXC
2017-10-02,85.88,86.75,85.04,85.35,1879726,DXC
2017-10-03,85.37,85.73,85.0,85.11,1131488,DXC
2017-10-04,85.11,85.62,84.8473,85.5,742591,DXC
2017-10-05,85.47,86.135,85.21,85.78,1826940,DXC
2017-10-06,85.87,87.44,85.538,87.44,2213752,DXC
2017-10-09,87.8,89.519,87.47,88.41,1915884,DXC
2017-10-10,88.42,88.7299,87.77,88.09,1569049,DXC
2017-10-11,87.83,87.99,87.06,87.65,2024394,DXC
2017-10-12,92.06,93.4,89.5,91.2,4302166,DXC
2017-10-13,91.6,91.9899,90.95,91.04,2027150,DXC
2017-10-16,91.06,91.8,90.8501,91.49,1740611,DXC
2017-10-17,91.39,92.23,91.17,92.11,2411484,DXC
2017-10-18,92.65,92.67,91.57,91.57,1374701,DXC
2017-10-19,91.0,91.09,90.12,91.03,1947624,DXC
2017-10-20,91.52,91.9,91.09,91.89,1549360,DXC
2017-10-23,92.28,92.6,91.44,91.49,789622,DXC
2017-10-24,91.4,91.58,91.08,91.41,737202,DXC
2017-10-25,91.15,91.4,90.33,90.65,871504,DXC
2017-10-26,91.31,91.38,90.5,90.93,638377,DXC
2017-10-27,91.04,92.53,90.27,91.91,968820,DXC
2017-10-30,91.67,91.67,90.44,91.18,947046,DXC
2017-10-31,91.25,91.89,90.63,91.52,1017224,DXC
2017-11-01,91.99,92.53,90.89,91.5,1145780,DXC
2017-11-02,91.07,91.445,90.52,90.69,1608127,DXC
2017-11-03,90.66,91.73,90.1501,91.45,1317803,DXC
2017-11-06,91.16,93.21,91.095,93.02,1495144,DXC
2017-11-07,92.96,92.99,91.615,92.53,3181382,DXC
2017-11-08,97.0,99.0,95.54,96.75,4181388,DXC
2017-11-09,96.6,97.2,94.46,94.63,2212108,DXC
2017-11-10,94.59,96.115,94.55,95.94,1290233,DXC
2017-11-13,95.9,97.64,95.6401,96.8,1902703,DXC
2017-11-14,96.7,96.81,95.29,95.76,1066120,DXC
2017-11-15,95.36,96.27,94.56,95.99,1152488,DXC
2017-11-16,96.12,97.65,96.0,97.32,1450275,DXC
2017-11-17,96.89,97.2,96.49,96.9,1097375,DXC
2017-11-20,97.0,98.77,96.8001,97.91,977348,DXC
2017-11-21,98.53,99.44,97.9535,99.02,1260705,DXC
2017-11-22,98.81,98.8209,97.6,97.79,780345,DXC
2017-11-24,98.19,98.5,97.7,97.76,376949,DXC
2017-11-27,98.1,98.47,97.5,97.54,1444909,DXC
2017-11-28,98.0,98.9877,97.645,98.0,2373023,DXC
2017-11-29,98.05,98.1234,95.25,95.52,1539436,DXC
2017-11-30,95.87,96.96,95.585,96.14,2632982,DXC
2017-12-01,96.1,96.415,93.7911,95.58,1441289,DXC
2017-12-04,95.83,95.9,92.57,93.22,1781621,DXC
2017-12-05,92.55,94.19,92.025,92.87,1388070,DXC
2017-12-06,92.93,94.51,92.53,93.38,1097667,DXC
2017-12-07,93.3,94.82,93.3,94.65,1516789,DXC
2017-12-08,95.0,96.06,94.52,95.93,1237680,DXC
2017-12-11,95.78,96.81,95.465,95.77,1135900,DXC
2017-12-12,95.75,95.75,94.5211,94.79,1612496,DXC
2017-12-13,94.77,96.0,94.61,94.95,1626653,DXC
2017-12-14,94.98,95.15,93.76,94.2,1487366,DXC
2017-12-15,94.605,95.56,94.03,95.25,2120048,DXC
2017-12-18,95.86,96.44,95.5,95.91,1395404,DXC
2017-12-19,95.36,95.75,94.65,94.93,2022230,DXC
2017-12-20,95.69,96.74,95.15,95.38,1349741,DXC
2017-12-21,96.07,96.78,95.74,96.32,1301086,DXC
2017-12-22,95.73,96.31,95.57,95.89,1104519,DXC
2017-12-26,95.68,96.34,95.34,95.9,409194,DXC
2017-12-27,96.06,96.06,94.385,94.73,1834970,DXC
2017-12-28,94.75,95.39,94.52,94.97,677842,DXC
2017-12-29,95.09,95.4,94.4,94.9,881367,DXC
2018-01-02,94.9,95.55,94.55,95.05,1046616,DXC
2018-01-03,95.48,97.23,95.4,96.85,1457354,DXC
2018-01-04,97.41,99.99,97.33,99.18,2116692,DXC
2018-01-05,99.5,100.72,98.77,100.63,1244448,DXC
2018-01-08,100.59,101.16,100.04,100.55,1143466,DXC
2018-01-09,100.7,102.71,100.16,101.63,1786532,DXC
2018-01-10,100.86,101.36,100.11,101.23,1034466,DXC
2018-01-11,101.52,101.75,100.66,101.09,1281562,DXC
2018-01-12,101.38,101.56,100.39,101.29,1153171,DXC
2018-01-16,101.79,102.95,100.47,101.06,1604205,DXC
2018-01-17,101.4,101.69,100.51,100.61,1723354,DXC
2018-01-18,100.38,100.88,100.21,100.48,1532937,DXC
2018-01-19,101.0,101.41,100.24,100.98,1977944,DXC
2018-01-22,100.75,101.83,100.25,101.71,1507355,DXC
2018-01-23,101.76,102.689,101.16,101.95,1018392,DXC
2018-01-24,102.0,102.685,100.8,101.19,1517155,DXC
2018-01-25,101.52,102.72,101.52,101.86,1487628,DXC
2018-01-26,102.21,102.73,101.79,102.5,1232427,DXC
2018-01-29,102.44,102.57,99.97,100.12,1174252,DXC
2018-01-30,99.84,99.9199,98.4,99.0,1931397,DXC
2018-01-31,100.51,101.56,99.32,99.55,1565045,DXC
2018-02-01,98.95,100.16,98.61,99.49,1093502,DXC
2018-02-02,99.09,100.95,98.59,98.89,1862932,DXC
2018-02-05,98.42,100.19,95.135,96.09,1906738,DXC
2018-02-06,94.14,96.51,93.17,95.94,2246075,DXC
2018-02-07,95.58,97.59,95.46,96.08,1543277,DXC
2013-02-08,54.17,54.36,54.0,54.31,1265681,D
2013-02-11,54.25,54.41,54.21,54.33,951009,D
2013-02-12,54.24,54.63,54.16,54.63,1564869,D
2013-02-13,54.62,54.8,54.56,54.69,1481410,D
2013-02-14,54.57,54.71,54.16,54.47,2418632,D
2013-02-15,54.65,55.0,54.63,54.92,3188138,D
2013-02-19,55.02,55.67,54.98,55.59,2812615,D
2013-02-20,55.57,56.38,55.54,55.89,2416978,D
2013-02-21,55.81,55.92,55.62,55.7,1973551,D
2013-02-22,55.79,56.39,55.7,56.38,1356349,D
2013-02-25,56.75,57.19,55.68,55.71,3328202,D
2013-02-26,55.27,55.9,55.0,55.28,2498446,D
2013-02-27,55.4,55.9,55.28,55.81,1812971,D
2013-02-28,55.85,56.27,55.64,56.0,2527395,D
2013-03-01,55.83,56.44,55.5,56.42,2240087,D
2013-03-04,56.38,56.57,56.03,56.41,3792953,D
2013-03-05,56.68,56.875,56.41,56.51,2731692,D
2013-03-06,56.64,56.78,56.23,56.46,1718062,D
2013-03-07,56.5,56.61,55.85,55.87,2064421,D
2013-03-08,55.89,55.97,55.45,55.87,2672463,D
2013-03-11,55.9,56.3,55.87,56.3,1681380,D
2013-03-12,56.3,56.3,55.8,56.02,1150723,D
2013-03-13,56.0,56.5,55.83,56.34,1925728,D
2013-03-14,56.4,56.5,56.205,56.35,2077806,D
2013-03-15,56.12,57.06,55.92,56.79,4010069,D
2013-03-18,56.36,56.66,56.305,56.43,1380451,D
2013-03-19,56.49,56.87,56.39,56.74,1683709,D
2013-03-20,56.93,57.31,56.93,57.2,2169362,D
2013-03-21,57.0,57.49,56.84,56.92,2032414,D
2013-03-22,56.9,57.04,56.66,56.77,1831638,D
2013-03-25,57.0,57.13,56.545,56.86,2144093,D
2013-03-26,56.96,57.75,56.89,57.59,1960662,D
2013-03-27,57.44,57.7,57.28,57.53,1422968,D
2013-03-28,57.58,58.25,57.54,58.18,1835464,D
2013-04-01,58.17,58.28,57.9401,58.19,1125085,D
2013-04-02,58.32,58.69,58.25,58.62,1526430,D
2013-04-03,58.8,58.98,58.6,58.75,2213162,D
2013-04-04,58.83,59.57,58.83,59.49,2275833,D
2013-04-05,59.15,59.67,59.11,59.63,2657555,D
2013-04-08,59.6,60.08,59.33,60.07,1257819,D
2013-04-09,60.76,60.79,59.81,59.85,1892950,D
2013-04-10,59.86,60.52,59.86,60.17,2514041,D
2013-04-11,60.24,60.46,59.99,59.99,2910204,D
2013-04-12,59.97,60.21,59.89,60.12,3002019,D
2013-04-15,60.0,60.35,59.27,59.27,1915179,D
2013-04-16,59.42,59.85,58.76,59.82,1536400,D
2013-04-17,59.61,59.67,59.02,59.33,1723154,D
2013-04-18,59.46,59.9,59.21,59.8,1889193,D
2013-04-19,59.9,61.09,59.71,61.07,2953281,D
2013-04-22,61.04,61.23,60.66,60.96,1628452,D
2013-04-23,61.09,61.21,60.49,61.01,1272675,D
2013-04-24,61.13,61.36,60.63,61.12,1320172,D
2013-04-25,61.01,61.1,60.31,60.75,2704421,D
2013-04-26,60.72,61.571,60.5301,61.01,1641690,D
2013-04-29,60.56,61.42,60.24,61.21,1672911,D
2013-04-30,61.1,61.72,61.0,61.68,2092791,D
2013-05-01,61.76,61.85,61.01,61.14,1476521,D
2013-05-02,61.15,61.37,60.785,61.11,1682821,D
2013-05-03,61.36,61.5,60.65,60.91,2238268,D
2013-05-06,61.06,61.145,60.44,60.47,1674870,D
2013-05-07,60.45,60.98,60.355,60.93,1788672,D
2013-05-08,60.76,61.0,60.34,60.5,1442968,D
2013-05-09,60.57,60.73,59.22,59.45,2805923,D
2013-05-10,59.44,59.79,59.22,59.75,1724907,D
2013-05-13,59.6,59.9399,59.23,59.69,1711311,D
2013-05-14,59.77,60.59,59.7101,60.46,2329034,D
2013-05-15,60.26,61.0,60.11,60.66,2091927,D
2013-05-16,60.56,60.7802,60.28,60.38,1650479,D
2013-05-17,60.53,61.22,60.49,61.17,2060255,D
2013-05-20,61.15,61.2,60.53,60.75,1371874,D
2013-05-21,60.74,61.08,60.38,60.69,1587865,D
2013-05-22,60.56,60.62,59.01,59.26,3057271,D
2013-05-23,58.63,59.26,57.57,58.95,7343602,D
2013-05-24,58.73,58.76,57.44,57.62,7056667,D
2013-05-28,57.63,58.345,57.59,57.73,7417840,D
2013-05-29,57.36,57.69,56.57,57.07,2501634,D
2013-05-30,57.24,57.89,57.01,57.09,2232031,D
2013-05-31,56.97,57.8,56.55,56.55,3128862,D
2013-06-03,56.46,56.87,55.55,55.55,7373583,D
2013-06-04,55.4,56.01,55.15,55.66,8605718,D
2013-06-05,54.87,55.06,54.3,54.56,4126540,D
2013-06-06,54.52,55.3,54.18,55.3,4995320,D
2013-06-07,55.66,55.73,55.025,55.64,3468005,D
2013-06-10,55.81,55.98,55.33,55.79,2991528,D
2013-06-11,55.38,55.85,55.2,55.33,3548366,D
2013-06-12,55.69,55.87,55.22,55.32,3487847,D
2013-06-13,55.3,56.49,55.22,56.4,3287419,D
2013-06-14,56.37,56.5865,55.95,56.04,2647255,D
2013-06-17,56.35,57.12,56.2,56.73,3510179,D
2013-06-18,56.82,57.05,56.5277,57.0,2405262,D
2013-06-19,57.0,57.23,55.74,55.74,3284314,D
2013-06-20,55.61,55.66,54.14,54.24,3794873,D
2013-06-21,54.675,55.16,53.79,55.01,4862496,D
2013-06-24,54.4,55.52,54.15,55.2,3387676,D
2013-06-25,55.51,56.18,55.0,55.87,3054307,D
2013-06-26,56.15,56.539,55.88,56.29,2495474,D
2013-06-27,56.5,56.815,56.295,56.48,2012063,D
2013-06-28,57.25,57.25,56.21,56.82,4228938,D
2013-07-01,57.14,57.34,55.9901,56.24,2787283,D
2013-07-02,56.09,56.66,56.04,56.38,2353780,D
2013-07-03,56.08,56.522,55.84,56.34,1048590,D
2013-07-05,56.38,56.4999,55.51,56.25,2145038,D
2013-07-08,56.44,57.06,56.26,56.88,2383999,D
2013-07-09,57.1,57.44,56.91,57.34,1915215,D
2013-07-10,57.12,57.52,57.01,57.39,2477399,D
2013-07-11,57.95,58.65,57.8,58.56,2114361,D
2013-07-12,58.46,58.87,58.24,58.8,1932330,D
2013-07-15,58.68,59.88,58.514,59.72,2096160,D
2013-07-16,59.65,59.98,59.19,59.44,1451106,D
2013-07-17,59.82,59.85,59.15,59.48,1574189,D
2013-07-18,59.62,60.2,59.6,60.16,1991706,D
2013-07-19,60.24,60.38,59.58,59.68,2559525,D
2013-07-22,59.74,60.0,59.62,59.79,1193704,D
2013-07-23,59.89,60.06,59.71,59.86,1201455,D
2013-07-24,59.75,59.92,58.49,58.85,2348128,D
2013-07-25,58.77,59.57,58.75,59.36,2263040,D
2013-07-26,59.04,59.55,58.65,59.52,2209902,D
2013-07-29,59.48,59.65,59.23,59.36,1819815,D
2013-07-30,59.64,59.85,59.12,59.4,2785391,D
2013-07-31,59.58,59.79,59.07,59.31,2966367,D
2013-08-01,59.68,59.89,58.9,59.44,2533230,D
2013-08-02,59.51,59.56,59.14,59.43,2237761,D
2013-08-05,59.38,59.96,58.9,59.6,2554531,D
2013-08-06,59.28,59.5853,58.51,59.32,2711250,D
2013-08-07,59.01,60.29,58.76,59.87,2901292,D
2013-08-08,59.95,60.33,59.34,60.29,3037892,D
2013-08-09,60.23,60.44,59.97,60.33,2498218,D
2013-08-12,60.02,60.11,59.78,60.07,2276994,D
2013-08-13,60.02,60.3,59.94,60.25,3826219,D
2013-08-14,60.07,60.2199,58.74,58.86,2703867,D
2013-08-15,58.56,58.7235,57.862,57.91,2280341,D
2013-08-16,57.79,57.95,57.19,57.44,2850251,D
2013-08-19,57.36,58.02,57.26,57.38,2658892,D
2013-08-20,57.38,58.37,57.38,57.88,2775399,D
2013-08-21,57.78,57.82,57.03,57.29,2463775,D
2013-08-22,57.54,57.99,57.24,57.76,6963708,D
2013-08-23,57.77,58.99,57.61,58.86,7678227,D
2013-08-26,58.9,59.27,58.33,58.34,2036602,D
2013-08-27,57.92,58.78,57.76,58.51,2352612,D
2013-08-28,58.47,58.86,58.08,58.74,1648824,D
2013-08-29,58.58,58.74,58.31,58.53,1592613,D
2013-08-30,58.49,58.76,58.09,58.35,1698091,D
2013-09-03,58.89,59.0,57.67,57.78,1881845,D
2013-09-04,57.28,57.84,56.5839,57.62,2861512,D
2013-09-05,57.48,57.72,56.99,57.51,2220920,D
2013-09-06,57.62,58.27,57.51,57.53,2313282,D
2013-09-09,57.6,58.08,57.5,58.02,2364361,D
2013-09-10,58.23,58.44,57.8803,58.41,2502452,D
2013-09-11,58.42,59.02,57.72,58.61,4980027,D
2013-09-12,61.62,61.94,59.72,59.78,7915753,D
2013-09-13,60.46,61.62,60.27,61.28,4225774,D
2013-09-16,61.93,62.24,60.95,61.11,3678462,D
2013-09-17,61.11,61.76,60.89,61.75,2825018,D
2013-09-18,61.76,63.58,61.29,63.39,3471170,D
2013-09-19,63.35,64.04,62.93,63.21,2394398,D
2013-09-20,63.4,63.5,62.19,62.27,4125927,D
2013-09-23,62.18,62.9,61.695,62.64,3348973,D
2013-09-24,62.65,62.68,62.1,62.45,2681601,D
2013-09-25,62.58,63.05,62.4,62.42,2708373,D
2013-09-26,62.65,63.03,62.47,62.81,1560658,D
2013-09-27,62.58,62.95,62.01,62.43,1673844,D
2013-09-30,62.03,62.74,61.82,62.48,2847290,D
2013-10-01,62.92,63.27,62.23,62.51,3267371,D
2013-10-02,62.26,62.38,61.36,62.34,3059621,D
2013-10-03,62.04,62.25,61.37,61.96,2243570,D
2013-10-04,61.96,62.35,61.7,62.22,1526372,D
2013-10-07,61.84,62.19,61.6178,61.65,1008557,D
2013-10-08,61.6,62.4,61.5,61.61,1889256,D
2013-10-09,61.8,62.44,61.4099,61.51,3198099,D
2013-10-10,61.8,62.59,61.52,62.59,2378977,D
2013-10-11,62.63,63.235,62.41,62.95,1577130,D
2013-10-14,62.66,62.78,61.645,62.61,2180824,D
2013-10-15,62.37,62.48,61.8,61.8,1799360,D
2013-10-16,62.19,63.2,62.0,63.17,2378176,D
2013-10-17,62.81,63.97,62.41,63.85,2243336,D
2013-10-18,64.01,64.29,63.45,63.68,2331624,D
2013-10-21,63.68,63.759,63.13,63.62,1587623,D
2013-10-22,63.69,64.63,63.65,64.35,2111520,D
2013-10-23,64.24,64.7199,63.92,64.23,1940683,D
2013-10-24,64.31,64.53,63.765,64.16,1151760,D
2013-10-25,64.0,64.69,63.74,64.66,1793767,D
2013-10-28,64.52,64.94,64.05,64.34,2149008,D
2013-10-29,64.51,64.81,64.24,64.7,1499076,D
2013-10-30,64.66,65.03,63.97,64.03,1561442,D
2013-10-31,64.13,64.34,63.2248,63.75,1812917,D
2013-11-01,63.96,64.35,63.72,64.09,1881912,D
2013-11-04,64.37,64.37,63.64,63.99,2513156,D
2013-11-05,64.42,65.67,64.04,64.57,3635184,D
2013-11-06,64.9,66.05,64.76,66.03,3075901,D
2013-11-07,66.13,66.48,65.17,65.34,2786446,D
2013-11-08,65.12,65.47,64.005,65.41,3464290,D
2013-11-11,65.53,66.25,65.2,65.88,1990523,D
2013-11-12,65.52,65.8999,65.25,65.65,2080366,D
2013-11-13,65.29,66.36,64.82,66.33,3555025,D
2013-11-14,66.51,67.25,66.3,67.06,1961709,D
2013-11-15,66.91,67.52,66.85,67.52,2079038,D
2013-11-18,67.49,67.975,67.19,67.8,2442039,D
2013-11-19,67.7,67.96,67.43,67.72,2120673,D
2013-11-20,67.72,67.83,66.48,66.63,2505096,D
2013-11-21,66.72,67.11,66.39,66.74,6287658,D
2013-11-22,66.75,66.91,66.43,66.62,8747494,D
2013-11-25,66.8,66.87,66.32,66.35,9847375,D
2013-11-26,66.5,66.57,65.53,65.9,3993148,D
2013-11-27,65.89,66.0,64.62,65.05,2885062,D
2013-11-29,65.0,65.62,64.77,64.91,1396163,D
2013-12-02,64.8,64.88,63.765,64.31,2912135,D
2013-12-03,64.29,64.86,64.0,64.79,3697146,D
2013-12-04,63.85,64.36,63.44,64.13,2141940,D
2013-12-05,63.9,63.9,63.26,63.45,2452722,D
2013-12-06,63.86,64.73,63.75,64.42,1765001,D
2013-12-09,64.42,64.42,63.515,63.74,1637971,D
2013-12-10,63.73,63.84,63.0,63.5,2476491,D
2013-12-11,63.5,63.68,63.06,63.25,1889232,D
2013-12-12,63.18,63.87,63.09,63.5,2525286,D
2013-12-13,63.47,63.91,63.375,63.58,1918418,D
2013-12-16,63.65,64.42,63.575,63.86,1654436,D
2013-12-17,63.8,64.15,63.51,63.88,1759187,D
2013-12-18,63.99,64.85,63.13,64.78,2489689,D
2013-12-19,64.67,64.67,63.7,64.5,1766151,D
2013-12-20,64.82,64.95,64.26,64.55,3804612,D
2013-12-23,64.6,65.07,64.05,64.12,2215841,D
2013-12-24,64.31,64.924,63.93,64.65,916777,D
2013-12-26,64.65,64.88,64.1,64.43,1077147,D
2013-12-27,64.59,64.7,64.13,64.41,957709,D
2013-12-30,64.39,64.83,64.13,64.39,1229804,D
2013-12-31,64.4,64.855,64.34,64.69,1386279,D
2014-01-02,64.61,64.64,63.441,63.58,2284519,D
2014-01-03,63.58,63.87,63.14,63.51,1739149,D
2014-01-06,63.64,63.81,63.25,63.52,1889039,D
2014-01-07,63.81,64.74,63.7,64.69,2196588,D
2014-01-08,64.53,65.13,64.28,64.76,2935745,D
2014-01-09,65.5,66.435,65.16,66.32,2961565,D
2014-01-10,66.77,67.82,66.64,67.78,3385042,D
2014-01-13,67.77,68.47,67.01,67.17,2851997,D
2014-01-14,67.2,67.43,66.82,67.11,1750644,D
2014-01-15,67.1,67.16,66.56,66.63,1613725,D
2014-01-16,66.24,66.55,65.85,66.48,1779506,D
2014-01-17,66.32,66.55,66.05,66.29,1947635,D
2014-01-21,66.49,66.94,66.375,66.88,2775189,D
2014-01-22,66.88,67.24,66.79,67.12,2148338,D
2014-01-23,66.72,67.0,66.07,66.4,2643542,D
2014-01-24,66.09,66.82,65.86,65.93,2475718,D
2014-01-27,65.96,66.75,65.85,66.42,2171743,D
2014-01-28,66.42,66.64,66.06,66.26,2380455,D
2014-01-29,66.08,66.46,65.87,66.28,2646219,D
2014-01-30,66.45,67.17,66.325,67.05,2184335,D
2014-01-31,65.62,68.45,65.08,67.91,4436940,D
2014-02-03,67.84,68.86,66.92,67.12,3096271,D
2014-02-04,67.13,67.3516,65.76,65.85,3507338,D
2014-02-05,65.6,65.845,65.061,65.7,2684091,D
2014-02-06,65.65,66.1,65.11,65.93,1734952,D
2014-02-07,66.08,66.98,65.95,66.93,2147644,D
2014-02-10,67.27,68.57,66.93,68.49,3972415,D
2014-02-11,68.69,69.59,68.36,69.14,3114006,D
2014-02-12,69.0,69.52,68.76,69.36,1846598,D
2014-02-13,69.06,70.75,69.0,70.69,2736155,D
2014-02-14,70.49,71.171,70.1,71.11,2383064,D
2014-02-18,71.15,71.3099,70.68,70.86,2094941,D
2014-02-19,70.82,71.73,70.47,70.64,2125137,D
2014-02-20,70.73,71.73,70.6125,71.5,2031970,D
2014-02-21,71.6,72.07,71.32,71.39,1549200,D
2014-02-24,71.4,72.22,71.27,71.29,1514408,D
2014-02-25,71.39,71.96,71.11,71.26,1894751,D
2014-02-26,70.95,71.02,69.6,69.76,2633920,D
2014-02-27,69.76,70.13,69.25,69.58,1652573,D
2014-02-28,69.47,69.81,69.09,69.4,4112456,D
2014-03-03,68.97,69.45,68.39,68.59,2861747,D
2014-03-04,69.3,69.5216,68.855,69.29,2891654,D
2014-03-05,69.26,69.3,68.35,68.52,2721251,D
2014-03-06,68.75,68.9,67.79,67.97,2294647,D
2014-03-07,67.89,68.505,67.59,68.44,3006848,D
2014-03-10,68.31,68.66,67.97,68.35,2016924,D
2014-03-11,68.43,68.43,67.75,68.05,2222988,D
2014-03-12,68.01,69.01,67.85,68.98,2711219,D
2014-03-13,69.04,69.68,68.86,69.5,3369841,D
2014-03-14,69.42,70.09,69.13,69.89,4787478,D
2014-03-17,70.23,70.65,69.6799,70.6,3800674,D
2014-03-18,70.6,70.87,70.205,70.5,2411051,D
2014-03-19,70.64,71.23,69.38,69.83,3163460,D
2014-03-20,70.08,70.08,68.97,69.77,2537618,D
2014-03-21,70.82,70.96,69.93,70.06,4528681,D
2014-03-24,70.04,70.39,69.45,69.77,2236149,D
2014-03-25,69.95,70.21,69.52,70.07,1658345,D
2014-03-26,70.13,70.97,69.97,70.36,2189541,D
2014-03-27,70.42,71.02,70.08,70.95,1823557,D
2014-03-28,70.82,71.13,70.6,71.09,1866519,D
2014-03-31,71.28,71.52,70.24,70.99,2850459,D
2014-04-01,70.85,71.1623,70.04,70.4,2418527,D
2014-04-02,70.4,70.72,69.89,70.28,1817837,D
2014-04-03,70.47,70.57,69.66,69.77,2319919,D
2014-04-04,70.0,70.725,69.55,69.62,2602539,D
2014-04-07,69.62,69.92,69.18,69.19,2503831,D
2014-04-08,69.3,70.655,68.7851,70.48,3601111,D
2014-04-09,70.42,70.53,69.35,70.3,2687705,D
2014-04-10,70.18,70.65,69.24,69.58,3408868,D
2014-04-11,69.53,69.93,69.24,69.42,2285426,D
2014-04-14,69.73,70.52,69.4,70.23,1865544,D
2014-04-15,70.22,70.59,69.77,70.57,2149432,D
2014-04-16,70.8,71.53,70.52,71.53,1799309,D
2014-04-17,71.23,71.69,70.64,70.67,1831158,D
2014-04-21,70.88,71.34,70.374,70.73,1235393,D
2014-04-22,70.82,71.05,70.4,70.87,1603008,D
2014-04-23,70.79,71.56,70.72,71.06,1733054,D
2014-04-24,71.11,71.77,70.61,71.52,1489895,D
2014-04-25,71.52,72.38,71.49,72.33,1689219,D
2014-04-28,72.33,72.84,71.915,72.74,1864620,D
2014-04-29,72.71,72.8099,72.12,72.46,2323830,D
2014-04-30,72.9,73.75,72.181,72.54,2745272,D
2014-05-01,72.58,73.0,71.79,72.48,1572129,D
2014-05-02,72.13,72.238,70.47,70.86,1906793,D
2014-05-05,70.71,71.26,70.6,71.16,1621818,D
2014-05-06,70.96,71.16,70.48,70.64,1895174,D
2014-05-07,71.11,72.24,71.01,72.21,1942707,D
2014-05-08,72.08,72.38,70.87,71.08,1425304,D
2014-05-09,71.09,71.29,69.75,69.86,1664815,D
2014-05-12,70.05,70.07,69.3,69.33,1901157,D
2014-05-13,69.52,69.99,69.29,69.8,2003836,D
2014-05-14,69.92,70.99,69.92,70.57,2071201,D
2014-05-15,70.63,70.76,69.97,70.08,1309802,D
2014-05-16,70.06,70.37,69.78,70.33,1513049,D
2014-05-19,70.21,70.26,68.99,69.04,2053686,D
2014-05-20,69.18,69.65,68.7,68.92,1937469,D
2014-05-21,69.1,69.26,68.72,68.96,1461740,D
2014-05-22,69.16,70.13,68.96,69.82,1518508,D
2014-05-23,69.94,70.0,69.32,69.32,2387613,D
2014-05-27,69.72,70.0,69.08,69.42,2416210,D
2014-05-28,68.85,68.98,68.245,68.35,3679429,D
2014-05-29,68.41,68.61,68.18,68.52,2983808,D
2014-05-30,68.59,68.99,68.22,68.96,2523956,D
2014-06-02,69.0,69.77,68.74,69.6,2051340,D
2014-06-03,69.52,70.02,69.46,69.87,2551099,D
2014-06-04,69.56,70.11,69.42,70.05,2026237,D
2014-06-05,69.9,70.42,69.794,70.23,2265074,D
2014-06-06,70.4,70.6,69.73,69.85,1619816,D
2014-06-09,69.69,69.77,68.85,69.01,1799576,D
2014-06-10,68.64,69.06,68.43,68.63,1887215,D
2014-06-11,68.44,68.673,67.68,67.71,2006602,D
2014-06-12,67.6,68.27,67.06,68.03,1926629,D
2014-06-13,68.0,68.6,67.61,68.44,2691701,D
2014-06-16,68.36,69.33,68.24,68.5,2580448,D
2014-06-17,68.37,68.65,68.11,68.48,2579809,D
2014-06-18,68.47,69.97,68.37,69.95,2948418,D
2014-06-19,70.17,71.286,70.09,71.0,3955573,D
2014-06-20,70.97,71.41,70.31,70.38,3937356,D
2014-06-23,70.63,70.88,69.72,70.04,2187153,D
2014-06-24,69.94,70.59,69.92,70.34,1802172,D
2014-06-25,70.0,70.13,69.5,69.76,4956927,D
2014-06-26,70.1,71.17,69.9,71.13,6884153,D
2014-06-27,70.91,71.11,70.46,70.82,3406119,D
2014-06-30,70.74,71.7,70.52,71.52,3228948,D
2014-07-01,71.53,71.62,70.64,71.16,3214193,D
2014-07-02,70.99,71.0,69.27,69.64,3615879,D
2014-07-03,69.26,69.26,68.03,68.66,2603854,D
2014-07-07,68.5,69.3,68.38,68.86,2767538,D
2014-07-08,68.74,69.21,68.68,69.15,2702066,D
2014-07-09,69.25,69.38,68.7,69.2,1726910,D
2014-07-10,69.11,70.0,69.0,69.98,2191134,D
2014-07-11,69.8,69.9757,69.42,69.5,1257710,D
2014-07-14,69.72,69.75,68.88,68.9,1605018,D
2014-07-15,68.55,69.64,68.51,69.34,1719177,D
2014-07-16,69.75,69.83,69.05,69.77,1303171,D
2014-07-17,69.68,69.88,69.13,69.14,2012912,D
2014-07-18,69.44,70.3,68.967,70.16,1851963,D
2014-07-21,69.76,70.33,69.73,70.02,1564591,D
2014-07-22,70.34,70.35,69.84,69.94,1690652,D
2014-07-23,69.85,70.29,69.68,70.21,1314024,D
2014-07-24,69.78,70.6,69.78,70.34,1203340,D
2014-07-25,70.68,70.68,69.76,69.86,1101852,D
2014-07-28,69.75,71.06,69.75,70.88,1806413,D
2014-07-29,70.67,70.98,69.93,69.93,2231141,D
2014-07-30,70.0,70.66,68.4,68.97,2588881,D
2014-07-31,68.63,68.85,67.58,67.64,3266927,D
2014-08-01,67.48,67.59,65.85,67.03,3911120,D
2014-08-04,67.48,67.59,65.85,67.03,3911220,D
2014-08-05,66.96,67.09,65.74,66.01,3036110,D
2014-08-06,65.62,65.7,64.71,64.91,5188573,D
2014-08-07,65.17,65.94,65.17,65.76,2863653,D
2014-08-08,70.39,71.3,70.33,71.29,2022763,D
2014-08-11,67.82,68.09,67.3,67.55,2103567,D
2014-08-12,67.38,67.82,67.28,67.49,1372767,D
2014-08-13,67.58,68.05,67.36,67.77,1321520,D
2014-08-14,67.83,68.352,67.74,68.29,1194789,D
2014-08-15,68.57,69.3528,68.48,68.9,2190868,D
2014-08-18,68.97,69.25,68.56,68.68,1375647,D
2014-08-19,68.68,69.61,68.59,69.59,1780765,D
2014-08-20,69.55,69.71,69.16,69.65,1221797,D
2014-08-21,69.64,70.15,69.565,69.69,1607049,D
2014-08-22,69.81,69.94,68.99,69.51,1617253,D
2014-08-25,69.78,70.25,69.59,70.09,1574244,D
2014-08-26,70.15,70.38,69.41,69.43,1483272,D
2014-08-27,69.0,69.53,68.93,69.48,1850551,D
2014-08-28,69.23,69.86,69.06,69.85,1695989,D
2014-08-29,69.73,70.26,69.58,70.22,1606445,D
2014-09-02,70.33,70.95,69.08,69.47,2620459,D
2014-09-03,69.52,70.0,69.44,69.66,1676185,D
2014-09-04,69.7,70.4499,69.5,70.27,2593470,D
2014-09-05,70.39,71.3,70.33,71.29,2017298,D
2014-09-08,71.2,71.328,70.48,70.85,2695669,D
2014-09-09,70.63,70.78,69.84,69.87,2497793,D
2014-09-10,69.77,69.96,69.325,69.53,1497810,D
2014-09-11,69.53,70.05,69.21,69.92,1605764,D
2014-09-12,69.57,69.57,68.28,68.58,1942235,D
2014-09-15,68.74,69.04,68.34,68.66,1272518,D
2014-09-16,68.55,69.64,68.51,69.34,1719427,D
2014-09-17,69.73,69.78,68.67,69.05,2307147,D
2014-09-18,69.06,69.31,68.19,68.52,1756039,D
2014-09-19,68.38,69.07,68.38,68.92,3030419,D
2014-09-22,68.92,68.988,68.08,68.3,1709724,D
2014-09-23,68.3,68.45,67.92,68.3,3644476,D
2014-09-24,68.4,68.434,67.96,68.11,1690312,D
2014-09-25,68.0,68.5,67.61,67.63,1743861,D
2014-09-26,67.99,68.33,67.29,68.03,1661060,D
2014-09-29,67.8,68.58,67.59,68.48,1660417,D
2014-09-30,68.85,70.16,68.84,69.09,2832673,D
2014-10-01,69.42,69.93,69.06,69.26,2192320,D
2014-10-02,69.25,69.75,69.02,69.32,1679227,D
2014-10-03,69.49,70.15,69.0201,70.04,2125597,D
2014-10-06,70.03,70.44,69.75,70.07,1846831,D
2014-10-07,69.72,70.67,69.7,70.19,2797972,D
2014-10-08,70.2,72.2,70.04,72.12,4582833,D
2014-10-09,72.12,72.24,70.39,70.43,2729084,D
2014-10-10,70.78,71.63,70.59,70.62,2966307,D
2014-10-13,70.79,71.36,69.97,69.99,3822783,D
2014-10-14,70.27,70.345,67.96,68.18,8513330,D
2014-10-15,67.73,68.02,65.53,66.33,8471818,D
2014-10-16,65.55,68.39,65.55,67.98,4927246,D
2014-10-17,68.24,68.91,67.51,68.73,3108008,D
2014-10-20,68.82,69.57,68.63,69.47,2032984,D
2014-10-21,69.57,70.13,69.15,70.01,1810320,D
2014-10-22,69.85,70.77,69.83,70.03,2647643,D
2014-10-23,70.56,70.75,69.89,70.1,1818927,D
2014-10-24,70.22,70.99,70.015,70.72,1751123,D
2014-10-27,70.71,70.94,70.24,70.36,1680610,D
2014-10-28,70.52,70.71,69.72,70.71,2520590,D
2014-10-29,70.67,71.0,69.53,70.17,2347416,D
2014-10-30,72.35,73.31,72.05,72.71,2838022,D
2014-10-31,70.04,71.79,70.04,71.3,4292940,D
2014-11-03,71.53,72.94,71.47,72.56,3224192,D
2014-11-04,72.61,72.8207,71.4197,71.82,1964494,D
2014-11-05,72.1,74.59,71.91,74.18,4824738,D
2014-11-06,74.18,74.24,72.56,73.08,3884740,D
2014-11-07,73.42,73.915,73.18,73.89,2038503,D
2014-11-10,73.89,74.49,73.41,74.36,2097443,D
2014-11-11,74.17,74.39,73.57,73.91,2472180,D
2014-11-12,72.35,73.31,72.05,72.71,2838022,D
2014-11-13,72.78,73.13,72.065,72.26,2599347,D
2014-11-14,72.01,72.1,71.39,71.57,2888361,D
2014-11-17,71.43,72.32,71.34,72.16,1652485,D
2014-11-18,72.08,72.61,71.81,72.2,1677147,D
2014-11-19,72.03,72.66,71.85,72.46,1577964,D
2014-11-20,72.02,72.71,71.86,72.67,1786843,D
2014-11-21,73.24,73.695,72.63,73.25,2576072,D
2014-11-24,73.25,73.73,72.92,73.05,2431030,D
2014-11-25,72.45,72.82,71.98,72.63,2652842,D
2014-11-26,72.78,72.99,72.14,72.53,1590950,D
2014-11-28,72.45,73.3,72.42,72.55,1268461,D
2014-12-01,72.16,72.95,71.9,72.28,2643193,D
2014-12-02,72.27,73.2,71.9,72.84,2286045,D
2014-12-03,72.82,73.065,72.217,72.58,1496704,D
2014-12-04,72.59,73.05,72.17,72.74,1735820,D
2014-12-05,72.03,72.67,71.86,72.15,1571463,D
2014-12-08,72.31,73.0084,72.0,72.35,1654330,D
2014-12-09,72.25,72.8,72.11,72.51,2096976,D
2014-12-10,73.53,74.47,71.81,71.88,8408282,D
2014-12-11,72.57,73.95,72.32,73.37,3741002,D
2014-12-12,73.23,73.88,72.69,72.72,3800104,D
2014-12-15,73.06,73.06,71.43,71.98,2362066,D
2014-12-16,72.01,73.31,71.34,71.79,2127343,D
2014-12-17,72.36,74.09,72.175,73.97,2644725,D
2014-12-18,74.24,75.34,73.78,75.33,2756164,D
2014-12-19,75.3,75.95,74.44,75.4,4360706,D
2014-12-22,76.03,76.97,75.78,76.51,2753531,D
2014-12-23,76.83,77.51,76.2,76.9,1924647,D
2014-12-24,76.8,78.66,76.71,78.38,1414710,D
2014-12-26,78.48,79.85,78.245,79.28,3526815,D
2014-12-29,79.24,80.89,79.24,80.23,2765851,D
2014-12-30,79.95,80.1299,78.03,78.3,1990212,D
2014-12-31,78.37,78.51,76.8,76.9,2080762,D
2015-01-02,77.26,77.6,76.53,77.49,2211913,D
2015-01-05,77.28,77.6,76.3,76.55,2779685,D
2015-01-06,76.79,77.94,76.03,76.16,3290012,D
2015-01-07,76.37,77.01,75.72,76.47,2908205,D
2015-01-08,77.06,77.739,76.88,77.37,2168806,D
2015-01-09,77.55,77.684,76.213,76.5,1815059,D
2015-01-12,76.76,76.9,75.73,76.5,2177945,D
2015-01-13,77.23,77.72,75.87,76.44,2347016,D
2015-01-14,76.27,76.95,75.33,76.45,3647755,D
2015-01-15,76.53,77.38,76.02,77.17,2659429,D
2015-01-16,77.22,77.805,76.83,77.76,2559421,D
2015-01-20,78.0,78.39,77.3,78.37,1912975,D
2015-01-21,78.0,79.43,77.4736,79.27,2467242,D
2015-01-22,79.44,79.71,78.12,78.72,3053691,D
2015-01-23,78.96,79.54,78.42,79.09,1508732,D
2015-01-26,78.76,79.089,77.98,78.93,1618107,D
2015-01-27,78.73,79.4,78.26,78.98,1523575,D
2015-01-28,79.0,79.8904,77.7,77.85,2090448,D
2015-01-29,77.95,79.27,77.35,79.14,1887332,D
2015-01-30,78.82,78.85,76.82,76.89,2939736,D
2015-02-02,77.18,78.04,76.44,77.72,2560770,D
2015-02-03,77.65,78.88,77.12,78.58,3045720,D
2015-02-04,78.16,78.85,77.38,77.63,2138263,D
2015-02-05,78.03,78.82,77.3101,78.69,1779713,D
2015-02-06,78.19,78.31,75.03,75.71,3980900,D
2015-02-09,75.72,78.15,74.71,75.23,4549670,D
2015-02-10,75.23,76.86,75.22,76.66,4019865,D
2015-02-11,76.21,76.49,74.0,74.12,4041042,D
2015-02-12,74.27,74.6,73.3654,73.72,5422054,D
2015-02-13,73.83,73.83,72.12,72.91,4098069,D
2015-02-17,72.85,73.64,72.19,73.18,4605176,D
2015-02-18,73.0,74.7,73.0,74.67,2974519,D
2015-02-19,74.35,74.57,73.5,73.79,3625165,D
2015-02-20,73.74,74.03,73.03,73.99,3342593,D
2015-02-23,73.97,74.3,73.47,73.9,1660181,D
2015-02-24,73.85,74.73,73.51,74.06,2217360,D
2015-02-25,73.72,73.84,72.59,72.71,2381502,D
2015-02-26,72.81,73.01,71.75,71.95,2416248,D
2015-02-27,71.99,72.5,71.61,72.09,2220205,D
2015-03-02,71.87,71.87,69.9,70.32,4422775,D
2015-03-03,70.42,71.02,69.78,70.97,3734837,D
2015-03-04,70.56,70.82,70.36,70.61,2640185,D
2015-03-05,70.83,71.7399,70.64,71.18,3371282,D
2015-03-06,70.15,70.17,69.19,69.58,4783397,D
2015-03-09,69.58,70.14,69.47,69.57,2358995,D
2015-03-10,69.42,70.22,69.23,69.26,5120882,D
2015-03-11,69.51,69.87,68.74,68.75,3760068,D
2015-03-12,69.2,70.11,69.06,69.82,3043052,D
2015-03-13,69.83,69.84,68.251,68.96,2858269,D
2015-03-16,69.23,70.39,69.03,69.98,2621767,D
2015-03-17,69.89,70.29,69.5499,69.99,2293772,D
2015-03-18,69.88,72.31,69.58,71.92,3216668,D
2015-03-19,71.8,72.62,71.24,71.6,2561965,D
2015-03-20,71.81,72.55,71.66,72.19,4294089,D
2015-03-23,72.04,72.549,71.915,72.2,2383734,D
2015-03-24,72.0,72.52,71.3036,71.46,2376781,D
2015-03-25,71.45,71.923,70.64,70.7,2456095,D
2015-03-26,70.6,71.0536,70.08,70.36,2370905,D
2015-03-27,70.44,70.87,70.17,70.39,1962228,D
2015-03-30,70.57,71.4,70.277,71.14,1427481,D
2015-03-31,71.01,71.54,70.33,70.87,2479602,D
2015-04-01,71.11,71.79,70.13,71.51,2596680,D
2015-04-02,71.61,71.83,71.23,71.58,1784269,D
2015-04-06,71.68,72.995,71.68,72.71,2330048,D
2015-04-07,72.71,72.85,71.91,71.95,1853735,D
2015-04-08,71.92,72.04,71.41,71.75,2027332,D
2015-04-09,71.57,71.59,70.81,71.37,1546388,D
2015-04-10,71.45,72.28,71.26,71.9,1175639,D
2015-04-13,71.9,72.0,71.02,71.09,1360809,D
2015-04-14,71.14,71.8,71.03,71.63,1799592,D
2015-04-15,71.83,72.56,71.61,72.42,2953208,D
2015-04-16,72.15,72.165,71.3092,71.8,2373780,D
2015-04-17,71.36,72.0,71.27,71.47,2942045,D
2015-04-20,71.62,73.44,71.62,72.75,2333095,D
2015-04-21,72.78,73.21,71.74,72.09,3569151,D
2015-04-22,72.34,72.67,71.93,72.52,2774203,D
2015-04-23,72.58,73.462,72.39,73.2,2067454,D
2015-04-24,73.05,74.34,72.9701,73.54,2868135,D
2015-04-27,73.68,73.9,72.02,72.57,2022486,D
2015-04-28,72.2,72.76,71.57,72.74,2206901,D
2015-04-29,72.11,72.51,71.7,72.3,2126147,D
2015-04-30,72.08,72.194,70.97,71.68,2837260,D
2015-05-01,71.8,72.09,70.85,71.7,2282648,D
2015-05-04,71.45,72.57,71.45,71.76,2210893,D
2015-05-05,71.65,71.75,70.1403,70.82,3344946,D
2015-05-06,70.83,71.24,70.07,70.71,3461721,D
2015-05-07,71.02,71.53,70.79,70.93,2107835,D
2015-05-08,71.74,72.33,71.58,71.79,1927829,D
2015-05-11,71.75,72.22,70.99,71.01,1772792,D
2015-05-12,70.56,71.31,70.27,71.09,2253778,D
2015-05-13,71.09,72.09,70.65,70.9,2544579,D
2015-05-14,71.34,71.76,71.23,71.6,1723634,D
2015-05-15,71.71,72.38,71.6,72.19,1714944,D
2015-05-18,71.85,72.42,71.8,72.26,1396719,D
2015-05-19,71.86,72.47,71.77,72.19,1792198,D
2015-05-20,72.15,72.42,71.76,71.89,2738097,D
2015-05-21,72.07,72.44,71.66,72.02,3154720,D
2015-05-22,71.8,72.12,71.5535,71.97,1415319,D
2015-05-26,71.82,71.99,70.9699,71.51,2563915,D
2015-05-27,70.88,71.06,70.58,70.83,2620577,D
2015-05-28,70.8,71.22,70.58,70.97,1899657,D
2015-05-29,71.11,71.13,70.31,70.52,3582076,D
2015-06-01,70.6,70.91,70.32,70.5,1769088,D
2015-06-02,70.15,70.18,68.84,69.59,3020018,D
2015-06-03,69.59,69.68,68.03,68.43,3376084,D
2015-06-04,68.26,68.8,67.77,67.88,3238427,D
2015-06-05,67.29,67.44,66.72,67.14,3602321,D
2015-06-08,67.08,67.37,66.81,66.93,3405552,D
2015-06-09,66.86,67.14,66.72,66.83,2792702,D
2015-06-10,67.12,67.2,66.75,66.85,2968325,D
2015-06-11,67.3,67.45,66.9001,67.27,2135507,D
2015-06-12,66.93,67.38,66.76,66.8,3758682,D
2015-06-15,66.77,67.35,66.6,67.1,2489745,D
2015-06-16,66.96,67.42,66.68,67.37,1698182,D
2015-06-17,67.36,68.15,67.25,68.0,2737385,D
2015-06-18,68.02,68.93,67.86,68.85,3381722,D
2015-06-19,68.88,69.14,67.98,68.05,3985492,D
2015-06-22,68.66,68.73,67.89,68.26,2495684,D
2015-06-23,68.21,68.27,67.27,67.56,3510940,D
2015-06-24,67.5,67.85,67.35,67.65,3153956,D
2015-06-25,67.62,67.83,67.04,67.04,2670369,D
2015-06-26,67.0,67.36,66.58,67.27,1928415,D
2015-06-29,67.2,68.14,67.19,67.29,2939035,D
2015-06-30,67.49,67.49,66.515,66.87,3367584,D
2015-07-01,67.19,67.3,66.65,67.07,2747380,D
2015-07-02,67.42,68.05,67.41,67.9,2274385,D
2015-07-06,67.73,68.1,67.25,67.85,3191509,D
2015-07-07,68.27,69.64,68.08,69.33,3035733,D
2015-07-08,69.06,69.65,68.9292,69.43,3279054,D
2015-07-09,69.64,69.75,68.35,68.65,3031759,D
2015-07-10,68.82,69.49,68.429,68.96,1849888,D
2015-07-13,69.0,69.43,68.56,69.09,2154541,D
2015-07-14,69.02,69.43,68.9,69.2,1746542,D
2015-07-15,69.03,69.56,68.81,69.52,1607664,D
2015-07-16,69.58,70.33,69.435,70.18,2100207,D
2015-07-17,69.91,70.19,69.51,69.65,2048843,D
2015-07-20,69.56,69.63,68.9,69.29,1237880,D
2015-07-21,69.12,69.32,68.415,68.77,2424405,D
2015-07-22,68.7,69.3945,68.65,68.73,2236826,D
2015-07-23,68.53,68.74,67.58,68.23,2395549,D
2015-07-24,68.21,68.77,67.98,68.59,2364019,D
2015-07-27,68.6,69.5101,68.6,69.14,2191245,D
2015-07-28,69.08,70.14,68.84,70.13,2792158,D
2015-07-29,70.04,70.715,69.49,70.65,2542316,D
2015-07-30,70.44,71.18,70.08,71.05,1569897,D
2015-07-31,71.58,72.17,71.5,71.7,2190523,D
2015-08-03,71.92,72.23,71.2738,71.72,1749315,D
2015-08-04,71.4,71.58,69.9201,70.25,3071250,D
2015-08-05,70.26,71.69,70.13,71.16,2353600,D
2015-08-06,71.3,71.35,70.19,71.33,2159737,D
2015-08-07,71.21,72.76,70.91,72.34,1934872,D
2015-08-10,72.41,72.72,72.04,72.35,1535614,D
2015-08-11,72.22,73.11,71.95,72.68,1902658,D
2015-08-12,72.56,74.53,72.445,74.49,3432248,D
2015-08-13,74.11,75.0,73.57,74.93,3018060,D
2015-08-14,74.52,75.4299,74.18,75.37,1730102,D
2015-08-17,75.5,76.48,75.23,76.22,2882726,D
2015-08-18,76.06,76.4,75.81,76.09,1795406,D
2015-08-19,75.71,76.52,75.54,76.14,2020569,D
2015-08-20,75.72,76.59,75.4,75.72,4341101,D
2015-08-21,75.41,75.82,74.93,75.4,6976226,D
2015-08-24,73.75,75.0,72.03,72.36,6395917,D
2015-08-25,73.52,73.73,70.11,70.23,5231341,D
2015-08-26,70.38,70.795,68.83,70.62,3872854,D
2015-08-27,70.96,71.3,70.24,71.21,3314315,D
2015-08-28,71.17,71.33,70.12,71.03,2427818,D
2015-08-31,70.89,70.89,69.31,69.75,3333614,D
2015-09-01,68.88,69.27,67.35,67.8,2852010,D
2015-09-02,68.38,68.51,67.43,68.09,2655076,D
2015-09-03,68.34,68.63,67.8,68.09,3032757,D
2015-09-04,67.69,68.0,66.9,67.23,2842957,D
2015-09-08,67.94,68.76,67.89,68.72,3519006,D
2015-09-09,69.03,69.31,67.955,68.08,2770922,D
2015-09-10,67.99,68.27,67.11,67.27,2461693,D
2015-09-11,67.14,67.77,66.96,67.76,2185720,D
2015-09-14,67.89,68.37,67.66,68.11,2242030,D
2015-09-15,68.19,68.33,67.64,68.08,1866493,D
2015-09-16,68.25,68.9793,68.06,68.75,2114887,D
2015-09-17,68.68,70.28,68.59,69.46,1914290,D
2015-09-18,69.06,70.16,68.85,69.0,3603747,D
2015-09-21,69.17,69.6,68.87,69.32,2209870,D
2015-09-22,69.0,69.46,68.75,69.08,2504741,D
2015-09-23,69.04,69.37,68.87,69.22,1739476,D
2015-09-24,68.85,69.56,68.76,69.42,2148112,D
2015-09-25,69.48,70.69,69.26,70.06,2409796,D
2015-09-28,69.94,70.39,69.35,69.43,2864134,D
2015-09-29,69.46,69.73,68.97,69.29,2524923,D
2015-09-30,69.51,70.475,69.38,70.38,2740960,D
2015-10-01,70.45,70.58,68.9,69.16,3175070,D
2015-10-02,69.51,69.76,68.455,69.35,3864819,D
2015-10-05,69.59,70.34,69.24,70.32,2881902,D
2015-10-06,70.17,70.32,69.45,69.78,2389938,D
2015-10-07,69.87,70.02,69.43,69.78,1746923,D
2015-10-08,69.57,70.84,69.44,70.71,1935068,D
2015-10-09,70.8,71.15,70.46,71.02,2543825,D
2015-10-12,71.04,72.08,71.0,72.0,1839893,D
2015-10-13,71.74,72.09,71.445,71.9,1676099,D
2015-10-14,71.92,72.3499,71.71,72.09,1851837,D
2015-10-15,72.42,72.95,71.75,72.8,2242475,D
2015-10-16,73.14,73.46,72.8,73.14,2018930,D
2015-10-19,73.06,73.4,72.43,73.37,1898601,D
2015-10-20,73.14,73.78,73.06,73.69,2308780,D
2015-10-21,73.92,74.35,73.52,73.92,2358611,D
2015-10-22,74.03,74.88,73.77,74.49,2089874,D
2015-10-23,74.33,74.47,73.01,73.08,2154685,D
2015-10-26,73.27,73.4,72.23,72.84,2048447,D
2015-10-27,72.69,73.17,72.17,72.36,2262928,D
2015-10-28,72.47,72.74,70.74,71.52,2160622,D
2015-10-29,71.24,71.33,70.0,70.88,2861682,D
2015-10-30,71.07,71.675,70.69,71.43,2937570,D
2015-11-02,71.06,71.79,70.01,70.73,3052575,D
2015-11-03,70.69,71.41,70.31,70.71,2710476,D
2015-11-04,70.65,71.28,70.41,70.57,2375317,D
2015-11-05,70.38,70.92,70.18,70.24,1595416,D
2015-11-06,69.47,69.66,67.58,67.85,2883245,D
2015-11-09,67.55,68.19,67.2746,67.73,2458941,D
2015-11-10,67.8,68.32,67.63,67.8,2066965,D
2015-11-11,67.88,68.41,67.79,68.31,1530786,D
2015-11-12,68.04,68.67,67.5976,67.91,2380646,D
2015-11-13,67.95,68.59,67.91,68.2,2739080,D
2015-11-16,68.06,69.29,68.02,69.26,2455041,D
2015-11-17,69.21,69.98,68.13,68.3,2017841,D
2015-11-18,68.26,68.58,67.46,68.48,2119171,D
2015-11-19,68.7,69.2299,68.48,68.82,1744694,D
2015-11-20,69.06,69.62,68.66,69.0,2918185,D
2015-11-23,68.31,68.6,67.501,67.58,2079764,D
2015-11-24,67.38,67.62,66.85,67.48,1997922,D
2015-11-25,67.41,67.59,67.01,67.22,1364613,D
2015-11-27,67.21,67.78,67.1685,67.37,824828,D
2015-11-30,67.4,67.83,67.29,67.37,2549954,D
2015-12-01,67.87,68.04,66.76,67.41,2284896,D
2015-12-02,67.28,67.36,66.05,66.14,2609207,D
2015-12-03,65.96,66.03,65.04,65.17,2918641,D
2015-12-04,65.54,66.69,65.44,66.6,2828075,D
2015-12-07,66.36,66.6,66.01,66.14,2880894,D
2015-12-08,66.0,66.18,65.16,65.91,2956939,D
2015-12-09,65.65,66.72,65.4,66.19,2855172,D
2015-12-10,66.13,66.24,65.14,65.2,1961006,D
2015-12-11,64.92,65.444,64.54,64.89,2105187,D
2015-12-14,64.81,65.44,64.55,65.4,2633119,D
2015-12-15,65.6,66.695,65.42,66.15,2284379,D
2015-12-16,66.5,67.63,66.31,67.57,3215256,D
2015-12-17,67.5,67.9625,67.1,67.54,2785548,D
2015-12-18,67.22,67.45,66.53,66.9,4921407,D
2015-12-21,67.38,67.44,66.18,66.56,2448842,D
2015-12-22,66.87,67.23,66.16,67.14,1935822,D
2015-12-23,67.2,68.14,67.2,68.08,2334699,D
2015-12-24,67.96,68.0399,67.651,67.77,738430,D
2015-12-28,67.66,68.0,67.421,67.86,1807930,D
2015-12-29,68.01,68.87,67.9501,68.64,1961157,D
2015-12-30,68.54,68.92,68.35,68.68,1634941,D
2015-12-31,68.56,68.6,67.02,67.64,2119238,D
2016-01-04,66.97,67.51,66.331,67.47,3896731,D
2016-01-05,67.29,68.12,66.25,68.05,2476032,D
2016-01-06,67.57,68.87,67.33,68.47,2670701,D
2016-01-07,67.67,68.71,67.6,68.51,4011835,D
2016-01-08,68.48,69.9,68.38,69.52,5391482,D
2016-01-11,69.59,69.93,69.31,69.41,3989760,D
2016-01-12,69.64,69.88,68.51,68.9,4318317,D
2016-01-13,69.04,69.49,68.86,69.02,3646465,D
2016-01-14,68.97,69.97,68.85,69.67,3265935,D
2016-01-15,69.0,69.44,68.18,68.88,3964168,D
2016-01-19,69.23,70.06,68.69,69.9,3037037,D
2016-01-20,69.45,69.75,67.94,68.73,3773794,D
2016-01-21,69.05,69.05,67.97,68.49,2268669,D
2016-01-22,69.14,69.83,68.52,69.76,2117953,D
2016-01-25,69.79,70.14,69.2737,69.56,2287302,D
2016-01-26,69.58,70.56,69.44,69.72,2075855,D
2016-01-27,69.61,70.12,69.17,69.71,2320170,D
2016-01-28,69.7,71.51,69.4275,70.94,3579733,D
2016-01-29,71.48,72.2,71.03,72.17,3498526,D
2016-02-01,70.27,71.42,69.94,70.18,10798596,D
2016-02-02,69.24,70.11,68.62,69.89,6008733,D
2016-02-03,70.05,70.42,69.277,69.93,5527671,D
2016-02-04,70.07,71.155,69.6201,70.43,4016051,D
2016-02-05,70.34,71.43,69.69,71.06,3758852,D
2016-02-08,70.13,70.89,69.08,69.49,5684719,D
2016-02-09,69.49,70.87,69.16,70.43,4020474,D
2016-02-10,70.18,70.74,69.05,70.29,3266572,D
2016-02-11,69.95,70.49,69.1073,69.21,2868692,D
2016-02-12,69.34,69.64,68.45,68.94,2942547,D
2016-02-16,69.49,69.56,68.56,69.15,2385450,D
2016-02-17,69.46,69.83,68.8,69.77,2583991,D
2016-02-18,69.31,70.205,69.19,69.75,6190807,D
2016-02-19,69.55,69.77,69.0,69.46,4156575,D
2016-02-22,69.78,70.78,69.62,70.74,2529871,D
2016-02-23,70.39,71.19,70.27,70.88,2559197,D
2016-02-24,70.92,71.3,70.33,71.22,3482687,D
2016-02-25,71.34,71.87,71.16,71.83,2114935,D
2016-02-26,71.6,71.75,69.91,70.02,2800518,D
2016-02-29,70.01,70.73,69.85,69.92,3622034,D
2016-03-01,70.33,70.42,69.56,69.95,2510042,D
2016-03-02,69.06,69.25,67.58,68.77,4451017,D
2016-03-03,68.89,70.0201,68.29,69.99,3726444,D
2016-03-04,69.54,70.78,69.32,70.62,2772696,D
2016-03-07,70.25,71.3751,70.13,71.22,2382512,D
2016-03-08,71.09,71.78,70.71,71.72,3067637,D
2016-03-09,71.7,72.33,71.6,72.1,2312433,D
2016-03-10,72.12,72.24,71.065,71.59,2181927,D
2016-03-11,71.8,72.34,71.605,72.22,1880054,D
2016-03-14,72.34,72.47,71.9075,72.34,1862584,D
2016-03-15,72.16,73.07,72.12,72.99,2094820,D
2016-03-16,72.75,73.8,72.09,73.56,2903007,D
2016-03-17,73.76,74.9,73.36,74.55,3286312,D
2016-03-18,74.61,74.89,73.45,73.46,4697618,D
2016-03-21,73.65,73.81,72.595,73.63,2450597,D
2016-03-22,73.71,73.74,72.92,72.96,3009420,D
2016-03-23,73.18,73.745,72.63,73.51,1828662,D
2016-03-24,73.51,73.59,73.03,73.42,1594632,D
2016-03-28,73.64,74.04,73.0,73.15,1976998,D
2016-03-29,73.47,74.7,73.09,74.64,2752774,D
2016-03-30,74.79,74.9,74.1,74.75,1958613,D
2016-03-31,74.54,75.18,74.307,75.12,2717796,D
2016-04-01,74.78,75.5,74.36,75.39,2347711,D
2016-04-04,75.22,75.22,74.29,74.58,2013916,D
2016-04-05,73.6,73.74,72.14,73.05,7976153,D
2016-04-06,72.89,73.23,72.34,72.75,4226790,D
2016-04-07,72.62,73.23,72.54,72.97,2336393,D
2016-04-08,73.24,73.5,72.83,73.04,2416553,D
2016-04-11,73.1,73.59,72.83,72.87,2627648,D
2016-04-12,72.91,73.325,72.78,73.22,2776285,D
2016-04-13,73.44,73.44,72.41,72.8,1790695,D
2016-04-14,72.8,73.1,72.41,72.7,1620011,D
2016-04-15,72.87,73.26,72.58,73.05,2405153,D
2016-04-18,73.0,73.16,72.16,72.87,2656771,D
2016-04-19,72.78,73.15,72.48,72.82,2431108,D
2016-04-20,72.98,73.09,71.02,71.08,2552040,D
2016-04-21,71.08,71.08,69.28,69.51,3555315,D
2016-04-22,69.6,70.25,69.6,70.06,2552445,D
2016-04-25,70.07,70.34,69.78,70.2,2588527,D
2016-04-26,70.25,70.57,69.69,69.9,2322848,D
2016-04-27,70.14,71.22,69.94,70.75,3244268,D
2016-04-28,70.22,71.09,70.05,71.03,2678150,D
2016-04-29,70.6,71.47,70.1,71.47,4506066,D
2016-05-02,71.7,72.475,71.5,72.1,3025241,D
2016-05-03,71.87,72.3,71.42,71.94,3919331,D
2016-05-04,70.41,73.02,70.41,72.78,3191099,D
2016-05-05,72.69,73.34,71.64,71.99,2697765,D
2016-05-06,72.11,72.22,70.57,71.27,2379898,D
2016-05-09,71.41,71.64,71.02,71.48,2059620,D
2016-05-10,71.73,71.87,71.38,71.52,1702057,D
2016-05-11,71.63,71.859,70.87,71.72,1837314,D
2016-05-12,71.64,72.39,71.42,72.28,2509879,D
2016-05-13,72.26,72.44,71.62,72.09,1723517,D
2016-05-16,72.01,72.35,71.52,72.22,1513719,D
2016-05-17,72.04,72.27,70.75,71.08,2309759,D
2016-05-18,70.6,71.24,69.31,69.61,3451218,D
2016-05-19,69.27,70.9,68.71,70.88,2902106,D
2016-05-20,71.15,71.2,70.66,70.98,2155800,D
2016-05-23,71.12,71.2,70.09,70.14,2014929,D
2016-05-24,70.3,70.93,70.075,70.78,1974177,D
2016-05-25,70.62,71.04,70.22,70.94,2055082,D
2016-05-26,70.79,71.72,70.75,71.57,1846555,D
2016-05-27,71.68,71.78,71.2,71.61,1373213,D
2016-05-31,71.62,72.33,71.35,72.26,3876788,D
2016-06-01,71.2,71.83,71.1,71.68,1929161,D
2016-06-02,71.45,71.68,70.745,71.49,2248989,D
2016-06-03,72.17,73.31,72.005,72.97,3157573,D
2016-06-06,72.89,73.2235,72.37,72.77,2032640,D
2016-06-07,72.74,73.31,72.38,72.5,1911557,D
2016-06-08,72.56,73.23,72.41,72.95,1620353,D
2016-06-09,72.85,73.85,72.54,73.74,1709026,D
2016-06-10,73.73,73.99,73.07,73.35,2357198,D
2016-06-13,73.5,73.96,73.3,73.39,3182936,D
2016-06-14,73.39,73.885,73.19,73.67,5939597,D
2016-06-15,73.69,74.13,73.24,73.68,3277266,D
2016-06-16,73.17,74.14,73.01,73.89,3174167,D
2016-06-17,73.84,74.4,73.58,74.12,7977950,D
2016-06-20,74.47,74.67,73.65,74.36,4934652,D
2016-06-21,74.26,74.58,73.8,74.35,2809722,D
2016-06-22,74.31,74.44,73.75,73.79,1796113,D
2016-06-23,73.8,73.953,73.47,73.95,1412562,D
2016-06-24,73.53,74.83,73.38,74.17,4332912,D
2016-06-27,73.9,75.1,73.8,74.95,3362698,D
2016-06-28,74.77,76.44,74.32,76.44,5903815,D
2016-06-29,76.64,76.8,76.02,76.41,2847662,D
2016-06-30,76.65,77.93,76.47,77.93,3348224,D
2016-07-01,78.06,78.18,77.07,77.86,2212269,D
2016-07-05,78.0,78.515,77.87,78.45,2470164,D
2016-07-06,78.45,78.97,78.04,78.92,2949078,D
2016-07-07,78.72,78.92,77.25,77.47,2572152,D
2016-07-08,77.41,78.2,76.54,78.19,2259191,D
2016-07-11,77.69,78.2677,77.22,78.15,1831981,D
2016-07-12,77.67,78.01,77.23,77.41,2061409,D
2016-07-13,77.9,77.9799,77.47,77.77,2352368,D
2016-07-14,77.3,77.49,76.96,77.14,2250944,D
2016-07-15,77.3,77.74,77.14,77.53,1925991,D
2016-07-18,77.66,78.06,77.5202,77.82,1521548,D
2016-07-19,77.78,78.09,77.355,77.83,1495168,D
2016-07-20,77.72,77.99,77.231,77.3,1408546,D
2016-07-21,76.95,77.66,76.72,77.6,1640653,D
2016-07-22,77.61,78.6021,77.49,78.51,1580478,D
2016-07-25,78.26,78.62,77.99,78.61,1694097,D
2016-07-26,78.54,78.62,77.3,77.53,2102142,D
2016-07-27,77.48,77.48,76.1,76.52,2878042,D
2016-07-28,76.52,77.17,76.25,76.94,2360795,D
2016-07-29,76.79,78.22,76.775,78.02,3357560,D
2016-08-01,77.73,78.08,77.45,77.58,1771449,D
2016-08-02,77.32,77.58,76.63,77.37,2628545,D
2016-08-03,77.57,77.93,76.39,76.75,2761939,D
2016-08-04,76.75,77.33,76.31,76.42,2221605,D
2016-08-05,76.3,76.3,75.24,75.37,2437625,D
2016-08-08,75.07,75.65,74.62,74.99,2588713,D
2016-08-09,74.69,75.01,74.1,74.73,7438906,D
2016-08-10,75.01,75.364,74.715,75.01,5318385,D
2016-08-11,75.09,75.56,74.88,75.4,3495052,D
2016-08-12,75.78,76.64,75.51,75.96,3452784,D
2016-08-15,75.81,76.33,74.98,75.0,1978651,D
2016-08-16,74.89,75.08,74.54,74.68,4912908,D
2016-08-17,74.68,76.68,74.32,76.65,4822026,D
2016-08-18,76.41,76.86,76.14,76.86,4115968,D
2016-08-19,76.49,76.63,75.31,75.8,3134504,D
2016-08-22,75.95,76.58,75.71,76.28,2308195,D
2016-08-23,76.38,76.78,75.83,75.83,2096191,D
2016-08-24,75.6,76.2225,75.43,76.12,2155391,D
2016-08-25,76.02,76.56,75.9,76.24,2193258,D
2016-08-26,76.27,76.89,74.66,74.74,3243742,D
2016-08-29,75.09,75.69,75.04,75.69,3758852,D
2016-08-30,75.65,76.02,74.84,74.96,2415477,D
2016-08-31,73.99,74.34,73.68,74.16,3448820,D
2016-09-01,74.18,74.34,73.78,74.06,2144244,D
2016-09-02,74.05,75.09,74.0,74.75,1794941,D
2016-09-06,75.21,75.82,74.97,75.5,2477423,D
2016-09-07,75.32,75.6601,75.05,75.39,1662533,D
2016-09-08,75.18,75.59,74.8933,75.51,2603931,D
2016-09-09,74.9,74.96,72.49,72.5,2994926,D
2016-09-12,72.57,74.22,72.55,74.05,3193765,D
2016-09-13,73.86,74.03,73.16,73.52,3079119,D
2016-09-14,73.66,74.41,73.42,73.79,1811986,D
2016-09-15,73.86,74.62,73.56,74.45,2162971,D
2016-09-16,74.25,75.3,73.95,75.06,4744365,D
2016-09-19,75.12,75.93,75.03,75.9,2133317,D
2016-09-20,76.25,76.36,75.61,75.63,2432142,D
2016-09-21,75.75,76.78,75.38,76.75,2784743,D
2016-09-22,77.0,77.32,76.52,77.04,2083062,D
2016-09-23,76.84,77.24,76.22,77.01,2050553,D
2016-09-26,77.03,77.22,76.395,76.6,2521747,D
2016-09-27,76.9,77.25,75.635,75.78,2936914,D
2016-09-28,75.98,76.115,75.08,75.84,2037478,D
2016-09-29,75.84,75.95,74.49,74.75,2446539,D
2016-09-30,75.1,75.32,73.83,74.27,3153613,D
2016-10-03,74.21,74.21,72.88,73.28,2487600,D
2016-10-04,73.08,73.1,71.7,72.15,3177488,D
2016-10-05,72.2,72.64,71.32,71.88,3053060,D
2016-10-06,71.63,72.28,71.35,71.91,2105852,D
2016-10-07,72.4,73.1,71.41,71.5,1882762,D
2016-10-10,71.6,72.31,71.39,72.22,1827580,D
2016-10-11,72.2,72.28,71.44,71.69,2573310,D
2016-10-12,71.72,72.34,71.69,72.16,1541202,D
2016-10-13,72.16,73.88,72.09,73.31,3113715,D
2016-10-14,73.16,73.47,72.7,72.78,1694062,D
2016-10-17,73.03,73.3,72.53,72.83,1613690,D
2016-10-18,73.32,73.72,72.65,73.37,1641800,D
2016-10-19,73.4,73.51,72.83,73.21,1763275,D
2016-10-20,73.28,73.47,73.01,73.11,1313779,D
2016-10-21,72.66,73.06,72.4327,72.84,1510791,D
2016-10-24,73.13,73.35,72.53,73.12,2433042,D
2016-10-25,73.12,73.455,72.8,73.4,2079497,D
2016-10-26,73.29,73.93,72.89,73.83,1685624,D
2016-10-27,73.43,73.8,72.81,73.3,1772485,D
2016-10-28,73.38,73.78,72.99,73.49,1767661,D
2016-10-31,73.98,75.91,73.615,75.2,4056570,D
2016-11-01,75.03,75.145,74.2,74.46,2575994,D
2016-11-02,74.48,74.53,72.8732,74.1,2945188,D
2016-11-03,73.91,74.56,73.48,74.35,1837924,D
2016-11-04,74.64,75.165,73.785,73.79,2638075,D
2016-11-07,74.22,74.74,73.015,74.72,2417584,D
2016-11-08,74.86,75.81,74.69,75.5,1820797,D
2016-11-09,74.05,74.25,73.065,73.22,3046702,D
2016-11-10,72.86,72.88,70.56,71.13,4171762,D
2016-11-11,71.19,71.75,70.56,70.76,2577751,D
2016-11-14,70.51,70.64,69.51,69.99,4551717,D
2016-11-15,70.34,71.44,70.34,71.24,3861390,D
2016-11-16,71.44,71.6799,70.78,71.05,2913975,D
2016-11-17,70.77,71.53,70.682,71.03,2766355,D
2016-11-18,71.06,71.43,70.54,71.15,2696455,D
2016-11-21,71.39,72.25,71.3,72.25,2118482,D
2016-11-22,72.1,73.34,72.07,73.19,3421407,D
2016-11-23,72.47,73.29,72.47,72.87,3358893,D
2016-11-25,73.01,74.39,73.01,73.95,1392659,D
2016-11-28,74.14,75.33,74.125,75.17,2580249,D
2016-11-29,74.84,76.3,74.75,76.11,3376858,D
2016-11-30,74.64,74.76,73.27,73.29,4406989,D
2016-12-01,72.93,73.06,72.2,72.75,3178074,D
2016-12-02,73.37,74.03,73.35,73.78,2952469,D
2016-12-05,73.46,73.56,72.55,73.48,2851263,D
2016-12-06,73.55,73.57,72.56,72.71,2897868,D
2016-12-07,73.0,73.58,72.79,73.5,3935360,D
2016-12-08,73.16,73.6,72.63,73.5,1868998,D
2016-12-09,73.51,74.61,73.405,74.53,2224948,D
2016-12-12,74.35,75.84,74.35,75.46,2479633,D
2016-12-13,75.68,76.07,75.34,75.95,2326585,D
2016-12-14,76.19,76.56,74.07,74.12,3767002,D
2016-12-15,74.24,74.93,73.93,74.57,2728974,D
2016-12-16,74.64,76.19,74.64,75.87,5570654,D
2016-12-19,76.37,76.65,75.75,76.51,2358977,D
2016-12-20,76.44,76.65,76.04,76.51,2136436,D
2016-12-21,76.64,77.16,76.22,76.24,1837291,D
2016-12-22,76.36,76.7,76.0,76.63,1664824,D
2016-12-23,76.68,76.76,76.12,76.75,1074153,D
2016-12-27,76.61,76.96,76.25,76.67,1163464,D
2016-12-28,76.73,76.97,76.25,76.33,1734455,D
2016-12-29,76.53,77.325,76.29,76.99,2342683,D
2016-12-30,77.04,77.13,76.385,76.59,2460027,D
2017-01-03,76.57,76.69,75.9627,76.25,3017521,D
2017-01-04,76.39,76.69,75.9163,76.18,3426199,D
2017-01-05,75.79,76.34,75.12,76.28,2688036,D
2017-01-06,76.04,77.045,75.8901,76.9,1847970,D
2017-01-09,76.93,76.98,75.68,75.72,1948159,D
2017-01-10,75.59,75.68,75.12,75.43,1534164,D
2017-01-11,75.44,75.91,75.24,75.63,1902366,D
2017-01-12,75.65,75.84,75.04,75.28,2468805,D
2017-01-13,75.07,75.43,74.7,75.21,1992744,D
2017-01-17,75.57,76.3573,75.33,76.2,2111510,D
2017-01-18,75.99,76.64,75.94,76.17,1913870,D
2017-01-19,75.78,76.16,75.36,75.62,1397366,D
2017-01-20,75.73,76.04,75.29,75.79,1739289,D
2017-01-23,75.91,76.1,75.45,75.58,1530681,D
2017-01-24,75.53,75.77,75.315,75.47,1898206,D
2017-01-25,75.46,75.93,75.21,75.81,2161131,D
2017-01-26,75.72,76.24,75.5,75.69,1537726,D
2017-01-27,75.69,75.84,75.22,75.52,1393811,D
2017-01-30,75.78,75.79,75.005,75.26,2287021,D
2017-01-31,75.31,76.31,75.28,76.28,3056221,D
2017-02-01,74.36,75.44,71.82,71.85,7279632,D
2017-02-02,71.87,72.15,70.87,71.68,4336571,D
2017-02-03,71.72,71.99,71.25,71.7,3695367,D
2017-02-06,72.05,72.42,71.51,72.21,3223784,D
2017-02-07,72.26,72.45,71.71,72.35,2436244,D
2017-02-08,72.56,73.5226,72.49,73.34,2711568,D
2017-02-09,73.26,73.48,71.59,72.15,3752894,D
2017-02-10,72.15,73.45,71.825,73.37,3563804,D
2017-02-13,73.41,73.88,73.182,73.73,2829005,D
2017-02-14,73.59,73.68,72.83,73.12,2824257,D
2017-02-15,72.55,72.8,71.96,72.38,3184377,D
2017-02-16,72.53,73.38,72.4,73.28,3026285,D
2017-02-17,73.265,73.84,72.84,73.77,3426440,D
2017-02-21,73.65,75.09,73.42,74.76,3541201,D
2017-02-22,74.75,75.44,74.3,75.35,3105743,D
2017-02-23,75.62,76.29,75.355,76.16,2513319,D
2017-02-24,76.45,77.19,76.44,77.0,2384826,D
2017-02-27,76.89,77.05,76.54,76.87,3344738,D
2017-02-28,76.67,78.035,76.67,77.64,2920354,D
2017-03-01,75.88,76.65,75.58,76.25,2663158,D
2017-03-02,75.99,77.805,75.91,77.22,2604406,D
2017-03-03,77.19,77.21,75.98,76.56,2956027,D
2017-03-06,76.3,76.541,76.02,76.24,1948118,D
2017-03-07,75.98,76.38,75.96,76.12,2479730,D
2017-03-08,75.52,75.65,74.59,75.13,1878504,D
2017-03-09,75.21,75.6989,74.85,74.9,1381837,D
2017-03-10,75.25,75.75,75.11,75.67,1623676,D
2017-03-13,75.62,76.19,75.46,76.09,2728587,D
2017-03-14,75.93,76.715,75.82,76.33,2088974,D
2017-03-15,76.6,78.21,76.44,77.85,2779689,D
2017-03-16,78.04,78.04,76.48,76.8,2652318,D
2017-03-17,77.09,77.48,76.62,77.12,3797826,D
2017-03-20,77.57,77.76,76.51,76.83,2149325,D
2017-03-21,76.83,78.6125,76.83,78.21,3246719,D
2017-03-22,78.53,79.36,78.37,78.65,3122745,D
2017-03-23,78.54,78.9,78.0,78.26,2618107,D
2017-03-24,78.29,78.62,78.06,78.26,2367274,D
2017-03-27,78.63,78.73,77.555,77.92,2548696,D
2017-03-28,77.98,78.18,77.6,78.06,2869038,D
2017-03-29,77.84,77.93,77.44,77.67,1791508,D
2017-03-30,77.48,77.485,76.99,77.41,1520551,D
2017-03-31,77.53,77.97,77.4,77.57,2050534,D
2017-04-03,77.14,77.77,76.25,77.74,1991472,D
2017-04-04,77.77,78.01,77.3,77.62,1985714,D
2017-04-05,77.73,78.08,77.38,77.96,1839956,D
2017-04-06,78.0,78.3646,77.75,78.21,2781742,D
2017-04-07,78.36,78.461,77.54,77.59,2160496,D
2017-04-10,77.64,77.98,77.16,77.91,1809531,D
2017-04-11,77.63,77.92,77.32,77.48,1814223,D
2017-04-12,77.38,77.98,77.01,77.93,2246694,D
2017-04-13,78.0,78.0,77.19,77.53,2637247,D
2017-04-17,77.66,78.05,77.56,77.94,2751544,D
2017-04-18,77.9,78.23,77.625,77.99,2540680,D
2017-04-19,77.84,77.96,77.031,77.34,1883916,D
2017-04-20,77.24,77.41,76.64,77.36,2603619,D
2017-04-21,77.47,78.12,77.425,77.54,3471946,D
2017-04-24,77.64,78.225,77.06,78.07,2543271,D
2017-04-25,77.67,77.9001,77.35,77.7,1787686,D
2017-04-26,77.62,78.01,77.45,77.49,1505814,D
2017-04-27,77.51,77.935,77.425,77.69,1593258,D
2017-04-28,77.66,77.84,77.3,77.43,2001585,D
2017-05-01,77.45,77.55,76.9,76.94,1641609,D
2017-05-02,77.1,77.33,76.93,77.22,1251822,D
2017-05-03,77.07,77.23,76.44,76.57,2252026,D
2017-05-04,76.65,77.385,76.39,77.3,2445404,D
2017-05-05,77.53,78.53,77.53,78.23,2291156,D
2017-05-08,78.25,78.6,77.8,78.53,2064885,D
2017-05-09,78.32,78.47,77.32,77.48,1553985,D
2017-05-10,77.53,77.9,77.29,77.73,1921372,D
2017-05-11,77.58,77.71,77.0676,77.61,1423319,D
2017-05-12,77.79,78.28,77.585,77.93,1469713,D
2017-05-15,77.8,78.16,77.55,77.97,1826920,D
2017-05-16,78.02,78.16,77.15,77.21,2254824,D
2017-05-17,77.28,77.93,76.95,77.48,2542351,D
2017-05-18,77.62,78.59,77.19,78.32,3371572,D
2017-05-19,78.48,78.6,77.58,78.59,2718628,D
2017-05-22,78.15,79.83,78.15,79.7,2354163,D
2017-05-23,79.69,80.36,79.56,79.71,2119273,D
2017-05-24,79.82,80.34,79.7,80.29,1536764,D
2017-05-25,80.19,81.07,80.09,80.97,1875551,D
2017-05-26,80.85,81.19,80.76,81.03,2080678,D
2017-05-30,80.94,81.3,80.69,81.02,1877878,D
2017-05-31,80.27,81.13,80.27,80.77,2416784,D
2017-06-01,80.77,81.41,80.33,81.41,2271498,D
2017-06-02,81.49,81.65,81.01,81.2,2530086,D
2017-06-05,81.21,81.21,80.56,80.68,2377391,D
2017-06-06,80.81,80.88,80.1931,80.3,2304997,D
2017-06-07,80.5,80.6,80.24,80.46,3376054,D
2017-06-08,80.37,80.43,79.045,79.67,2955264,D
2017-06-09,79.47,79.58,78.72,79.28,3854612,D
2017-06-12,79.44,79.73,78.89,79.46,1990456,D
2017-06-13,79.31,79.4742,78.92,79.37,2483750,D
2017-06-14,80.0,80.43,79.65,79.99,3192338,D
2017-06-15,79.77,80.23,79.61,80.18,2610748,D
2017-06-16,80.28,81.0,80.25,80.71,4581795,D
2017-06-19,80.71,80.71,80.09,80.37,2931578,D
2017-06-20,80.51,80.55,80.09,80.2,2382033,D
2017-06-21,80.2,80.21,78.725,79.16,2542357,D
2017-06-22,78.91,79.33,78.751,78.93,2518322,D
2017-06-23,78.92,79.16,78.1,78.39,3807137,D
2017-06-26,78.49,79.455,78.18,78.65,4213749,D
2017-06-27,78.43,78.59,77.77,77.9,3296767,D
2017-06-28,78.14,78.15,76.97,77.05,3124960,D
2017-06-29,76.64,77.43,76.17,77.06,3798202,D
2017-06-30,77.13,77.61,76.62,76.63,2944860,D
2017-07-03,76.94,77.17,76.03,76.1,1375176,D
2017-07-05,76.14,76.25,75.72,75.8,3349613,D
2017-07-06,75.71,75.96,75.43,75.72,2033463,D
2017-07-07,75.8,76.03,75.57,75.79,1686968,D
2017-07-10,75.85,75.98,75.5,75.6,3585437,D
2017-07-11,75.6,76.07,75.4,76.03,2651016,D
2017-07-12,76.74,77.0,76.5,76.58,2345690,D
2017-07-13,76.47,76.51,76.065,76.11,1561623,D
2017-07-14,76.59,76.9,76.5,76.55,1729868,D
2017-07-17,76.55,76.6928,76.35,76.62,1314678,D
2017-07-18,76.75,77.0838,76.5,76.86,1568737,D
2017-07-19,76.92,77.02,76.74,76.98,1407287,D
2017-07-20,77.25,77.25,76.67,76.95,2211898,D
2017-07-21,76.86,77.57,76.75,77.57,2312165,D
2017-07-24,77.56,77.5605,76.63,76.77,1827785,D
2017-07-25,76.85,77.025,76.4,76.79,1783060,D
2017-07-26,76.7,77.1,76.6,77.05,1395443,D
2017-07-27,76.86,77.23,76.78,77.12,1553339,D
2017-07-28,77.13,77.31,76.77,76.99,1232829,D
2017-07-31,77.0,77.34,76.72,77.18,1943614,D
2017-08-01,78.08,78.33,77.41,78.08,2025932,D
2017-08-02,77.15,77.87,76.56,77.86,1674570,D
2017-08-03,77.69,78.47,77.62,78.4,2584298,D
2017-08-04,78.08,78.33,77.41,78.08,2025932,D
2017-08-07,78.01,78.22,77.78,77.92,1629407,D
2017-08-08,77.75,78.02,77.61,77.96,1266812,D
2017-08-09,78.32,78.32,77.7,77.84,1596517,D
2017-08-10,77.74,78.0244,77.471,77.82,1581516,D
2017-08-11,77.95,77.95,77.05,77.39,1462487,D
2017-08-14,77.49,77.855,77.42,77.68,1534078,D
2017-08-15,77.44,78.06,77.4,77.9,3282768,D
2017-08-16,77.92,78.34,77.76,78.24,3045709,D
2017-08-17,78.12,78.65,78.02,78.12,1740640,D
2017-08-18,78.01,78.87,77.87,78.69,2303023,D
2017-08-21,78.81,78.91,78.44,78.74,1325316,D
2017-08-22,78.74,78.98,78.53,78.97,1420886,D
2017-08-23,78.96,79.27,78.55,79.22,1588755,D
2017-08-24,79.22,79.63,79.06,79.45,2055978,D
2017-08-25,79.68,80.5,79.46,80.08,2475918,D
2017-08-28,80.22,80.34,79.81,80.14,1700881,D
2017-08-29,80.2,80.67,80.1693,80.24,2065061,D
2017-08-30,79.45,79.5792,78.73,78.82,1726965,D
2017-08-31,78.89,79.12,78.63,78.77,2010335,D
2017-09-01,78.9,79.06,78.2,78.33,1547484,D
2017-09-05,78.5,78.55,77.97,78.19,2603522,D
2017-09-06,78.39,78.47,77.8699,77.99,2120347,D
2017-09-07,77.99,78.57,77.72,78.25,3107848,D
2017-09-08,78.45,79.36,78.26,79.24,2208465,D
2017-09-11,79.2,79.95,78.62,79.92,2393082,D
2017-09-12,79.79,79.82,77.87,78.18,2747042,D
2017-09-13,78.15,78.56,78.01,78.07,2061391,D
2017-09-14,83.08,83.22,81.27,81.34,2445621,D
2017-09-15,79.37,79.74,79.18,79.5,6853073,D
2017-09-18,79.5,79.63,77.82,78.55,2470887,D
2017-09-19,78.69,78.74,78.06,78.33,2463727,D
2017-09-20,78.47,78.72,77.31,77.62,2095390,D
2017-09-21,77.72,77.93,77.29,77.3,1256314,D
2017-09-22,77.54,77.6,76.91,77.04,1838987,D
2017-09-25,77.3,78.04,77.15,78.02,2325741,D
2017-09-26,77.93,78.49,77.75,78.21,2131174,D
2017-09-27,77.78,77.97,76.51,76.78,3640619,D
2017-09-28,76.6,77.18,76.23,77.03,1933322,D
2017-09-29,76.84,77.1,76.57,76.93,2434502,D
2017-10-02,77.2,77.26,76.605,76.74,2131358,D
2017-10-03,76.72,76.72,75.83,75.95,2254632,D
2017-10-04,76.03,76.905,75.75,76.87,2276012,D
2017-10-05,76.84,77.02,76.48,76.81,1913079,D
2017-10-06,76.6,76.89,76.23,76.81,1497313,D
2017-10-09,77.17,77.17,76.56,76.64,1304139,D
2017-10-10,76.87,77.76,76.59,77.74,2005131,D
2017-10-11,77.5,78.47,77.5,78.01,2255917,D
2017-10-12,77.91,78.71,77.76,78.63,1841786,D
2017-10-13,78.84,79.25,78.4447,78.62,1725324,D
2017-10-16,79.15,79.3,78.34,79.03,2365484,D
2017-10-17,79.03,79.2,78.24,78.96,1955483,D
2017-10-18,78.82,78.965,78.39,78.88,2065390,D
2017-10-19,78.98,80.01,78.97,79.95,2609143,D
2017-10-20,79.87,80.23,79.37,80.0,2198168,D
2017-10-23,79.99,80.51,79.7325,80.38,2016208,D
2017-10-24,80.43,80.44,79.8,80.35,1858508,D
2017-10-25,80.08,80.08,78.72,79.69,1918033,D
2017-10-26,79.99,80.94,79.61,80.41,3390460,D
2017-10-27,80.18,80.74,79.81,80.51,2161384,D
2017-10-30,81.0,82.045,80.35,81.48,2577891,D
2017-10-31,81.55,82.13,81.05,81.14,2827692,D
2017-11-01,81.41,81.41,80.43,80.49,2118313,D
2017-11-02,80.67,80.905,80.01,80.84,2239392,D
2017-11-03,80.68,81.2954,80.47,80.67,2183158,D
2017-11-06,80.67,80.78,80.13,80.56,1701022,D
2017-11-07,80.74,81.62,80.3519,81.39,1698149,D
2017-11-08,81.39,81.61,80.33,80.88,1973968,D
2017-11-09,80.72,81.355,80.47,81.24,1430693,D
2017-11-10,80.8,81.08,80.63,80.81,1736032,D
2017-11-13,81.0,81.89,80.93,81.85,1631267,D
2017-11-14,81.67,83.043,81.55,82.84,2454270,D
2017-11-15,83.09,83.64,82.03,82.23,1828010,D
2017-11-16,82.14,82.28,81.7,81.96,1288365,D
2017-11-17,81.66,82.0,81.25,81.32,1705386,D
2017-11-20,81.4,81.515,81.1,81.15,1486425,D
2017-11-21,81.19,81.54,81.011,81.37,2314953,D
2017-11-22,81.94,82.2,81.55,82.16,1744884,D
2017-11-24,82.43,82.72,82.092,82.21,797443,D
2017-11-27,82.3,83.13,82.106,82.96,2305414,D
2017-11-28,83.07,83.95,83.06,83.94,2255559,D
2017-11-29,83.62,84.34,83.31,84.0,2603422,D
2017-11-30,83.39,84.295,83.148,84.13,3120878,D
2017-12-01,84.38,84.47,83.24,83.57,2566054,D
2017-12-04,83.48,83.98,83.1592,83.55,2036035,D
2017-12-05,83.65,83.71,82.47,83.12,1986270,D
2017-12-06,83.33,83.7,82.98,83.53,1709827,D
2017-12-07,83.64,83.76,82.915,83.68,1979556,D
2017-12-08,83.47,83.88,83.2,83.88,1477749,D
2017-12-11,83.69,84.21,83.27,84.14,1988921,D
2017-12-12,84.19,84.835,83.39,83.43,2409715,D
2017-12-13,83.74,84.73,83.43,84.11,2460927,D
2017-12-14,84.405,84.73,83.73,84.38,2202729,D
2017-12-15,84.41,85.26,83.9,84.91,5872652,D
2017-12-18,84.9,85.3,82.7,82.75,3343865,D
2017-12-19,83.08,83.22,81.27,81.34,2445621,D
2017-12-20,81.32,81.69,80.565,80.59,2241413,D
2017-12-21,80.46,81.25,80.11,80.65,2516347,D
2017-12-22,80.875,81.01,80.44,80.44,1755310,D
2017-12-26,80.65,81.15,80.26,80.33,1581565,D
2017-12-27,80.4,80.84,80.3,80.66,1742834,D
2017-12-28,80.92,81.11,80.65,81.07,1338337,D
2017-12-29,81.26,81.61,80.89,81.06,3347351,D
2018-01-02,81.2,81.67,80.01,80.28,2163551,D
2018-01-03,77.0,78.45,76.25,77.19,14587369,D
2018-01-04,77.3,78.14,76.44,76.83,7146619,D
2018-01-05,77.4,77.7,76.43,76.84,5758343,D
2018-01-08,77.11,78.56,76.76,78.02,5569953,D
2018-01-09,78.05,78.15,77.085,77.21,3484794,D
2018-01-10,76.98,77.05,75.75,76.21,3978201,D
2018-01-11,76.59,76.9,75.95,76.21,3545893,D
2018-01-12,76.16,76.44,75.63,75.94,4350884,D
2018-01-16,76.11,76.34,75.0,75.27,9056822,D
2018-01-17,75.5,75.75,75.01,75.5,4976827,D
2018-01-18,75.52,75.61,74.32,74.89,6801100,D
2018-01-19,75.04,75.16,74.43,74.99,6529907,D
2018-01-22,75.01,75.58,74.765,74.89,4393994,D
2018-01-23,75.0,76.03,74.92,75.71,5204203,D
2018-01-24,75.67,76.0,75.31,75.56,5278069,D
2018-01-25,75.6,76.78,75.55,76.69,3915507,D
2018-01-26,76.54,76.76,75.11,75.5,5245224,D
2018-01-29,75.61,75.97,74.62,75.09,4829519,D
2018-01-30,74.72,75.92,74.7,75.32,4798292,D
2018-01-31,75.63,76.6,75.14,76.44,7018436,D
2018-02-01,76.46,76.59,75.19,75.9,4069538,D
2018-02-02,75.59,76.72,75.24,75.68,3528869,D
2018-02-05,75.65,76.65,74.6,74.69,4693394,D
2018-02-06,74.2,74.44,72.8,74.11,6910208,D
2018-02-07,73.98,74.85,73.4,73.76,4913873,D
2013-02-08,17.05,17.505,16.86,17.37,4846238,EA
2013-02-11,17.3,17.6,17.13,17.41,4414898,EA
2013-02-12,17.38,17.585,17.28,17.54,4443470,EA
2013-02-13,17.39,17.55,17.06,17.17,5300187,EA
2013-02-14,17.13,17.36,16.98,17.15,5670436,EA
2013-02-15,17.1501,17.18,16.83,16.97,5481025,EA
2013-02-19,17.05,17.75,17.0,17.585,4936238,EA
2013-02-20,17.51,17.75,17.45,17.48,5319875,EA
2013-02-21,17.65,17.92,17.16,17.64,10889854,EA
2013-02-22,17.67,17.87,17.67,17.81,3526120,EA
2013-02-25,17.84,18.03,17.69,17.7,5689852,EA
2013-02-26,17.76,17.82,17.45,17.69,4559987,EA
2013-02-27,17.65,18.2,17.41,18.12,5373351,EA
2013-02-28,17.59,18.0,17.52,17.53,7160430,EA
2013-03-01,17.53,18.08,17.42,18.04,5916742,EA
2013-03-04,17.97,18.3,17.93,18.2,4846642,EA
2013-03-05,18.34,18.9,18.3,18.51,4899017,EA
2013-03-06,18.63,18.87,18.448,18.62,3182505,EA
2013-03-07,18.56,18.94,18.44,18.71,4026345,EA
2013-03-08,18.75,18.82,18.48,18.58,3831286,EA
2013-03-11,18.58,19.51,18.58,19.13,7736128,EA
2013-03-12,19.06,19.25,18.99,19.25,3947990,EA
2013-03-13,19.04,19.15,18.79,18.94,5548080,EA
2013-03-14,19.07,19.36,18.95,19.34,3483409,EA
2013-03-15,19.33,19.34,18.87,18.88,5657897,EA
2013-03-18,18.7,18.765,18.42,18.71,5062438,EA
2013-03-19,18.71,18.85,16.93,17.15,20063818,EA
2013-03-20,17.18,17.41,17.08,17.34,5450525,EA
2013-03-21,17.58,17.99,17.54,17.7,5885339,EA
2013-03-22,17.68,18.03,17.68,17.97,4669594,EA
2013-03-25,18.12,18.14,17.51,17.56,4829193,EA
2013-03-26,18.11,18.15,17.69,17.77,4608114,EA
2013-03-27,17.76,17.83,17.4701,17.79,2672531,EA
2013-03-28,17.63,17.73,17.39,17.7,6487310,EA
2013-04-01,17.61,18.02,17.61,17.915,4288548,EA
2013-04-02,17.75,17.9401,17.43,17.545,3959783,EA
2013-04-03,17.55,17.59,17.19,17.24,4527809,EA
2013-04-04,17.34,17.39,17.11,17.245,4305693,EA
2013-04-05,17.14,17.37,17.0,17.35,2580191,EA
2013-04-08,17.33,17.3799,16.975,17.27,2726253,EA
2013-04-09,17.36,17.51,17.24,17.45,1778421,EA
2013-04-10,17.41,17.84,17.28,17.8,3976231,EA
2013-04-11,17.96,17.96,17.6,17.63,3190211,EA
2013-04-12,17.53,17.605,17.34,17.58,2168739,EA
2013-04-15,17.5,17.6,16.9,16.91,4217961,EA
2013-04-16,17.1,17.47,16.87,17.37,4365903,EA
2013-04-17,17.15,17.31,16.84,17.01,4159696,EA
2013-04-18,17.02,17.1,16.75,16.94,2282306,EA
2013-04-19,16.88,17.145,16.645,17.09,2654259,EA
2013-04-22,17.1,17.37,16.76,17.28,3144539,EA
2013-04-23,17.29,17.59,17.14,17.42,2200224,EA
2013-04-24,17.43,17.86,17.42,17.8,2525864,EA
2013-04-25,17.86,18.06,17.79,17.94,3347249,EA
2013-04-26,17.96,18.12,17.855,17.88,3222285,EA
2013-04-29,17.89,18.0,17.71,17.77,2157382,EA
2013-04-30,17.77,17.79,17.36,17.61,2409249,EA
2013-05-01,17.59,17.65,17.16,17.3,2412031,EA
2013-05-02,17.39,17.54,17.15,17.54,2373187,EA
2013-05-03,17.69,18.13,17.675,17.955,6220540,EA
2013-05-06,17.67,18.31,17.62,18.29,4307483,EA
2013-05-07,18.85,18.85,18.05,18.41,8044935,EA
2013-05-08,19.8,21.68,19.8,21.56,22311029,EA
2013-05-09,21.04,21.8941,20.95,21.64,11145635,EA
2013-05-10,21.5,22.57,21.45,22.48,9168284,EA
2013-05-13,22.27,22.48,21.45,21.74,7215038,EA
2013-05-14,21.8,22.43,21.78,22.41,4407575,EA
2013-05-15,22.04,22.84,22.02,22.64,4810135,EA
2013-05-16,22.6,22.7,22.0,22.02,4394142,EA
2013-05-17,21.75,22.35,21.5,22.21,5621004,EA
2013-05-20,22.0,22.33,21.765,21.79,4693441,EA
2013-05-21,21.63,22.59,21.58,21.97,6469854,EA
2013-05-22,22.13,22.77,21.68,21.75,6620496,EA
2013-05-23,21.59,22.7,21.5,22.65,5805821,EA
2013-05-24,22.27,22.98,22.26,22.77,6060983,EA
2013-05-28,22.99,23.53,22.77,23.26,6106347,EA
2013-05-29,23.24,23.48,22.96,23.155,4520888,EA
2013-05-30,23.04,23.54,23.03,23.35,3288222,EA
2013-05-31,23.19,23.595,22.99,22.99,4525747,EA
2013-06-03,23.01,23.11,22.51,22.99,3861696,EA
2013-06-04,22.85,23.13,22.54,22.72,4815387,EA
2013-06-05,22.76,23.0,22.565,22.88,3446720,EA
2013-06-06,22.83,23.28,22.71,23.28,3555736,EA
2013-06-07,23.5,23.66,23.23,23.61,3476129,EA
2013-06-10,23.6,23.66,22.8,22.87,3780231,EA
2013-06-11,22.74,23.31,22.54,22.6,3851872,EA
2013-06-12,22.79,22.9099,21.43,21.54,6642906,EA
2013-06-13,21.53,21.65,20.95,21.49,7727634,EA
2013-06-14,21.49,22.03,21.45,21.81,3587820,EA
2013-06-17,21.84,22.75,21.84,22.43,4715583,EA
2013-06-18,22.42,23.09,22.42,23.03,4485502,EA
2013-06-19,22.96,23.21,22.83,22.84,3879101,EA
2013-06-20,22.61,22.77,22.14,22.15,3922831,EA
2013-06-21,22.15,22.66,21.75,21.975,5704209,EA
2013-06-24,21.89,21.94,21.33,21.61,3102549,EA
2013-06-25,21.85,22.02,21.56,21.78,2307022,EA
2013-06-26,22.08,22.11,21.65,21.79,2625821,EA
2013-06-27,21.96,22.59,21.9405,22.21,2949034,EA
2013-06-28,21.93,23.12,21.93,22.99,7366851,EA
2013-07-01,22.89,23.39,22.87,23.18,3606588,EA
2013-07-02,23.2,23.54,22.99,23.52,3334654,EA
2013-07-03,23.22,23.56,23.19,23.306,2066138,EA
2013-07-05,23.5,23.88,23.3182,23.83,1894248,EA
2013-07-08,23.89,23.99,23.17,23.54,3816703,EA
2013-07-09,23.73,23.86,23.4,23.565,2352505,EA
2013-07-10,23.51,23.91,23.34,23.9,3341626,EA
2013-07-11,24.1,24.3,23.65,24.27,3735628,EA
2013-07-12,24.25,24.49,23.98,24.32,2703000,EA
2013-07-15,24.25,24.36,23.98,24.19,4182490,EA
2013-07-16,24.1,24.385,24.059,24.19,2719789,EA
2013-07-17,24.3,24.3,23.39,23.81,4703358,EA
2013-07-18,23.9,24.45,23.85,24.16,2215989,EA
2013-07-19,24.17,24.35,23.75,24.265,1881646,EA
2013-07-22,24.46,24.46,23.9,24.01,3073018,EA
2013-07-23,24.43,24.43,23.8,23.825,3739483,EA
2013-07-24,25.22,26.98,25.21,25.41,15657326,EA
2013-07-25,25.26,25.45,24.51,24.64,5763908,EA
2013-07-26,24.38,25.945,24.35,25.82,6655888,EA
2013-07-29,25.41,25.86,25.35,25.48,3011211,EA
2013-07-30,25.77,26.53,25.54,26.07,7516190,EA
2013-07-31,26.0,26.42,25.93,26.12,4136748,EA
2013-08-01,26.33,26.6699,26.07,26.53,4938567,EA
2013-08-02,26.65,26.65,26.14,26.57,3633946,EA
2013-08-05,26.41,26.89,26.16,26.53,2610056,EA
2013-08-06,26.5,26.76,26.22,26.44,2271209,EA
2013-08-07,26.24,26.52,26.04,26.34,2016396,EA
2013-08-08,26.4,26.86,26.4,26.64,2816984,EA
2013-08-09,26.49,26.85,26.49,26.65,1502078,EA
2013-08-12,26.4,26.85,26.375,26.68,1554367,EA
2013-08-13,26.7,26.77,26.42,26.55,1733132,EA
2013-08-14,26.13,26.8,26.12,26.66,3318284,EA
2013-08-15,26.75,26.75,26.441,26.48,3814732,EA
2013-08-16,26.36,26.96,26.33,26.885,4219388,EA
2013-08-19,26.74,27.07,26.52,26.57,3308688,EA
2013-08-20,26.52,27.92,26.5025,26.75,6261828,EA
2013-08-21,26.58,26.88,26.32,26.66,3303694,EA
2013-08-22,27.0,27.94,26.95,27.78,2959082,EA
2013-08-23,27.97,28.13,27.83,27.97,3759264,EA
2013-08-26,28.07,28.11,27.62,27.86,2932116,EA
2013-08-27,27.49,27.77,26.96,26.99,4283709,EA
2013-08-28,26.86,27.25,26.66,27.13,2145916,EA
2013-08-29,27.13,27.7,27.04,27.57,2784850,EA
2013-08-30,26.98,27.2,26.56,26.64,2997310,EA
2013-09-03,27.03,27.64,27.03,27.36,3014145,EA
2013-09-04,27.49,28.0,27.1,27.99,3311568,EA
2013-09-05,27.77,28.0,27.64,27.68,1690476,EA
2013-09-06,27.37,27.41,26.46,26.76,5234875,EA
2013-09-09,26.93,27.37,26.64,27.11,3585366,EA
2013-09-10,27.36,27.4399,26.83,26.95,3072527,EA
2013-09-11,26.91,27.05,26.26,26.71,4093107,EA
2013-09-12,26.71,26.76,26.23,26.39,3597517,EA
2013-09-13,26.54,27.18,26.52,26.67,3537299,EA
2013-09-16,27.04,27.32,26.85,26.96,3677889,EA
2013-09-17,26.87,27.75,26.64,27.6,4402677,EA
2013-09-18,27.5,27.58,26.57,26.86,5299595,EA
2013-09-19,27.06,27.24,26.73,26.975,2569627,EA
2013-09-20,27.02,27.065,26.43,26.54,4570997,EA
2013-09-23,26.43,26.7,26.18,26.19,3160012,EA
2013-09-24,26.27,26.68,26.215,26.55,3311147,EA
2013-09-25,26.54,26.89,26.265,26.6,1695600,EA
2013-09-26,26.7,26.88,26.13,26.15,2884520,EA
2013-09-27,26.07,26.24,25.55,25.95,4746776,EA
2013-09-30,25.59,25.76,25.16,25.55,5139819,EA
2013-10-01,25.69,26.54,25.55,26.42,5933879,EA
2013-10-02,25.82,25.99,25.06,25.62,6100253,EA
2013-10-03,25.65,25.76,25.05,25.08,3791331,EA
2013-10-04,25.12,25.9,25.06,25.76,2814522,EA
2013-10-07,25.24,25.6,25.12,25.25,3633071,EA
2013-10-08,25.26,25.39,24.06,24.07,5555291,EA
2013-10-09,24.18,24.28,23.68,24.15,4026891,EA
2013-10-10,24.53,25.24,24.4699,25.22,3843019,EA
2013-10-11,25.21,25.29,24.62,24.72,4891431,EA
2013-10-14,24.58,24.665,24.28,24.59,5349782,EA
2013-10-15,24.35,24.65,23.94,23.97,6468823,EA
2013-10-16,24.09,24.77,24.03,24.21,5756301,EA
2013-10-17,23.95,24.57,23.94,24.53,4001259,EA
2013-10-18,24.71,25.07,24.52,25.03,4125748,EA
2013-10-21,25.1,25.2401,24.47,24.5,4032825,EA
2013-10-22,24.49,25.65,24.0001,25.23,7725170,EA
2013-10-23,25.22,25.25,24.41,24.61,3167666,EA
2013-10-24,24.7,24.91,24.5,24.74,2648248,EA
2013-10-25,24.87,25.15,24.57,24.75,2343943,EA
2013-10-28,24.66,24.95,24.54,24.83,4083924,EA
2013-10-29,24.97,25.08,23.95,24.13,6510850,EA
2013-10-30,26.13,27.24,25.686,26.0,12936952,EA
2013-10-31,25.85,26.98,25.7001,26.25,9963769,EA
2013-11-01,26.24,26.39,25.13,25.63,10725011,EA
2013-11-04,25.67,25.85,25.36,25.73,4329446,EA
2013-11-05,25.63,25.69,25.28,25.56,4449137,EA
2013-11-06,25.71,25.88,25.57,25.74,3682181,EA
2013-11-07,25.74,25.85,25.3,25.33,4928982,EA
2013-11-08,25.36,25.945,25.15,25.7,3349532,EA
2013-11-11,25.67,25.99,25.37,25.99,2643762,EA
2013-11-12,25.95,26.63,25.8,26.44,4179485,EA
2013-11-13,26.33,26.49,26.12,26.42,2754144,EA
2013-11-14,26.39,26.45,25.77,25.96,2818011,EA
2013-11-15,25.74,25.94,23.87,24.06,11145227,EA
2013-11-18,24.15,24.58,23.97,24.12,7690609,EA
2013-11-19,23.96,24.25,23.09,23.32,7940675,EA
2013-11-20,23.37,23.5,22.84,23.0,5860057,EA
2013-11-21,23.03,23.59,22.68,23.39,4621794,EA
2013-11-22,23.44,23.56,22.72,23.14,4697581,EA
2013-11-25,23.16,23.32,22.595,22.78,4066385,EA
2013-11-26,22.69,23.18,22.44,22.52,5231192,EA
2013-11-27,22.52,22.64,22.04,22.11,5061081,EA
2013-11-29,22.09,22.48,21.99,22.17,2471092,EA
2013-12-02,22.28,22.38,21.835,21.9,5386267,EA
2013-12-03,21.78,22.19,21.47,21.54,5720090,EA
2013-12-04,21.72,22.4,21.36,22.34,6561872,EA
2013-12-05,21.53,21.55,20.465,21.01,12841555,EA
2013-12-06,21.43,22.57,21.05,22.24,8263081,EA
2013-12-09,22.02,22.45,21.89,22.19,4538486,EA
2013-12-10,22.07,22.35,21.89,22.06,3405874,EA
2013-12-11,22.08,22.23,21.04,21.08,8168476,EA
2013-12-12,21.05,21.25,20.78,20.97,5213723,EA
2013-12-13,21.79,23.22,21.69,22.22,8719823,EA
2013-12-16,22.2,22.38,21.85,22.06,6999425,EA
2013-12-17,22.1,22.835,22.08,22.75,4520266,EA
2013-12-18,22.83,23.38,22.64,22.86,8074150,EA
2013-12-19,22.85,23.66,22.66,23.42,6452025,EA
2013-12-20,23.47,23.62,23.03,23.54,9412081,EA
2013-12-23,23.65,24.0,23.58,23.86,3941946,EA
2013-12-24,23.93,23.97,23.72,23.83,1076290,EA
2013-12-26,23.89,23.97,23.54,23.67,1778210,EA
2013-12-27,23.71,23.77,23.06,23.17,3003908,EA
2013-12-30,23.14,23.27,22.74,22.89,4375328,EA
2013-12-31,23.0,23.16,22.625,22.94,3337378,EA
2014-01-02,22.9,22.96,22.43,22.83,3550732,EA
2014-01-03,22.88,23.1,22.5,22.68,3112581,EA
2014-01-06,22.81,23.03,22.09,22.53,4300924,EA
2014-01-07,22.68,23.38,22.53,23.1,3970103,EA
2014-01-08,23.14,23.45,23.11,23.31,3022159,EA
2014-01-09,23.42,23.69,22.62,22.75,2798785,EA
2014-01-10,22.79,23.03,22.71,23.01,2031190,EA
2014-01-13,23.01,23.02,22.33,22.38,4062226,EA
2014-01-14,22.6,22.6,21.58,22.46,9022588,EA
2014-01-15,22.6,22.8499,21.89,21.93,5958341,EA
2014-01-16,21.86,22.04,21.25,21.54,9351441,EA
2014-01-17,23.03,24.285,22.97,24.1,14129065,EA
2014-01-21,24.235,24.59,24.005,24.32,7602775,EA
2014-01-22,24.27,24.385,24.02,24.17,4097940,EA
2014-01-23,23.95,24.27,23.63,23.87,2630781,EA
2014-01-24,23.64,23.96,23.3901,23.84,5563464,EA
2014-01-27,23.98,24.585,23.73,24.47,8220717,EA
2014-01-28,24.55,25.01,24.44,24.87,14129733,EA
2014-01-29,25.03,26.06,24.66,25.22,14175050,EA
2014-01-30,25.34,26.22,25.3,26.03,6994840,EA
2014-01-31,25.93,26.86,25.62,26.4,8244647,EA
2014-02-03,26.36,26.647,25.57,26.08,7050438,EA
2014-02-04,26.49,26.785,26.16,26.18,9151292,EA
2014-02-05,26.05,26.48,25.81,26.16,6565157,EA
2014-02-06,25.7,26.65,25.56,26.46,6423337,EA
2014-02-07,26.62,27.695,26.46,27.2,9205463,EA
2014-02-10,26.76,27.4,26.615,26.88,4858012,EA
2014-02-11,26.93,27.55,26.45,27.41,4909671,EA
2014-02-12,27.37,27.88,27.34,27.86,3272963,EA
2014-02-13,27.52,27.74,27.2,27.56,2957889,EA
2014-02-14,27.62,27.8,27.45,27.58,3792032,EA
2014-02-18,27.61,28.5,27.57,28.4,3535761,EA
2014-02-19,28.18,28.44,27.89,27.91,3398414,EA
2014-02-20,28.0,28.14,27.67,27.79,4224769,EA
2014-02-21,27.8,28.205,27.8,28.0,3743830,EA
2014-02-24,28.03,28.33,27.95,27.96,2294068,EA
2014-02-25,28.04,28.16,27.6725,28.1,3410241,EA
2014-02-26,28.19,28.73,28.0,28.27,4889509,EA
2014-02-27,28.15,28.63,27.8201,28.54,2909469,EA
2014-02-28,28.32,28.71,28.29,28.59,4761791,EA
2014-03-03,28.47,28.5,27.959,28.09,2885426,EA
2014-03-04,28.43,28.86,28.37,28.81,5976042,EA
2014-03-05,28.9,29.11,28.66,29.09,3993396,EA
2014-03-06,29.29,29.65,29.17,29.21,3344367,EA
2014-03-07,29.44,29.49,28.9438,29.38,3493931,EA
2014-03-10,29.3,29.48,29.02,29.21,4452007,EA
2014-03-11,29.18,29.9,29.17,29.8,7184828,EA
2014-03-12,29.44,30.1,29.3,29.98,5355463,EA
2014-03-13,29.36,29.92,29.31,29.71,11987939,EA
2014-03-14,29.85,30.47,29.42,29.6,7353903,EA
2014-03-17,29.66,30.43,29.66,30.1,3342592,EA
2014-03-18,30.06,30.37,30.06,30.24,2001891,EA
2014-03-19,30.19,30.47,29.88,30.23,2502778,EA
2014-03-20,30.14,30.37,29.76,30.245,2308723,EA
2014-03-21,30.56,30.56,29.6125,29.75,5012961,EA
2014-03-24,29.89,30.05,28.829,29.0,4895362,EA
2014-03-25,29.24,29.59,28.95,29.29,3241089,EA
2014-03-26,29.37,29.44,28.42,28.57,3653543,EA
2014-03-27,28.43,28.621,27.95,28.48,4833513,EA
2014-03-28,28.62,29.025,28.33,28.53,2716848,EA
2014-03-31,28.63,29.34,28.39,29.01,3594930,EA
2014-04-01,29.13,29.49,28.79,29.47,3056330,EA
2014-04-02,29.75,29.75,28.92,29.13,3291925,EA
2014-04-03,28.85,29.55,28.67,28.87,4281060,EA
2014-04-04,29.14,29.35,28.53,28.6,2994416,EA
2014-04-07,28.47,28.76,28.01,28.34,2930819,EA
2014-04-08,28.35,28.885,28.32,28.73,5502136,EA
2014-04-09,28.69,28.89,27.26,28.16,6942150,EA
2014-04-10,28.24,28.33,27.14,27.22,5461016,EA
2014-04-11,27.24,27.24,26.64,26.67,5703904,EA
2014-04-14,26.99,27.45,26.71,27.28,3278266,EA
2014-04-15,27.31,27.56,26.915,27.465,4202304,EA
2014-04-16,27.22,27.615,27.1,27.59,3320709,EA
2014-04-17,27.42,27.61,27.35,27.57,2734954,EA
2014-04-21,27.75,28.175,27.655,27.98,2570746,EA
2014-04-22,27.6,28.225,27.59,28.12,3260103,EA
2014-04-23,28.14,28.26,27.95,28.15,2785932,EA
2014-04-24,28.32,28.43,27.94,28.1,2187412,EA
2014-04-25,28.05,28.33,27.81,28.21,4894522,EA
2014-04-28,28.34,28.42,27.85,28.18,3811658,EA
2014-04-29,28.22,28.25,27.76,28.06,2756085,EA
2014-04-30,28.07,28.35,27.965,28.3,2648116,EA
2014-05-01,28.48,29.02,28.11,28.74,2833422,EA
2014-05-02,28.72,28.91,28.3,28.5,2388434,EA
2014-05-05,28.45,28.81,28.06,28.76,2488463,EA
2014-05-06,28.81,28.97,28.03,28.05,4627046,EA
2014-05-07,32.33,34.025,32.075,33.95,24840010,EA
2014-05-08,33.4,34.87,33.11,34.28,12508562,EA
2014-05-09,34.05,35.25,33.75,35.12,9362598,EA
2014-05-12,35.31,35.46,34.87,35.31,5541126,EA
2014-05-13,35.39,35.65,34.985,35.04,7488353,EA
2014-05-14,34.93,35.0,34.12,34.13,5763484,EA
2014-05-15,34.03,34.24,33.595,33.79,5193394,EA
2014-05-16,33.9,34.55,33.705,34.44,4512844,EA
2014-05-19,33.88,34.79,33.73,34.57,3419278,EA
2014-05-20,34.01,34.6,34.0,34.38,4150554,EA
2014-05-21,34.29,34.8799,34.19,34.6,2448778,EA
2014-05-22,34.24,34.8,34.17,34.57,3281358,EA
2014-05-23,34.6,34.97,34.41,34.88,2293241,EA
2014-05-27,34.97,35.165,34.79,35.08,2776018,EA
2014-05-28,34.92,35.15,34.61,34.7,1823938,EA
2014-05-29,34.76,34.835,34.3,34.76,2381693,EA
2014-05-30,34.81,35.14,34.71,35.13,2886401,EA
2014-06-02,34.98,35.1601,34.31,34.56,2117425,EA
2014-06-03,34.38,34.74,34.25,34.73,2062072,EA
2014-06-04,34.7,35.3782,34.65,34.95,2447295,EA
2014-06-05,34.95,34.9999,34.5,34.78,2197623,EA
2014-06-06,34.8,35.01,34.59,34.85,1769970,EA
2014-06-09,35.01,35.08,34.57,34.91,2690261,EA
2014-06-10,34.87,35.8,34.87,35.7,5077539,EA
2014-06-11,35.47,35.86,35.23,35.51,3465399,EA
2014-06-12,35.45,35.75,35.15,35.23,2807205,EA
2014-06-13,35.23,35.745,35.15,35.68,3007315,EA
2014-06-16,35.48,35.9,35.37,35.7,2314664,EA
2014-06-17,35.55,36.96,35.48,36.79,5933629,EA
2014-06-18,36.68,37.19,36.51,37.15,4080567,EA
2014-06-19,37.11,37.26,36.66,37.07,3328158,EA
2014-06-20,37.24,37.24,36.85,37.14,4861443,EA
2014-06-23,36.98,37.11,36.82,36.9,2719673,EA
2014-06-24,36.76,36.9499,36.35,36.36,4090513,EA
2014-06-25,36.42,36.75,36.17,36.51,2965744,EA
2014-06-26,36.56,36.58,36.115,36.27,2194599,EA
2014-06-27,36.26,36.47,35.74,35.89,6836982,EA
2014-06-30,35.92,36.0,35.56,35.87,3524261,EA
2014-07-01,36.03,36.595,35.7,36.41,3302304,EA
2014-07-02,36.4,36.8475,36.35,36.76,2390764,EA
2014-07-03,36.8,37.025,36.55,36.92,1161925,EA
2014-07-07,36.75,36.91,36.06,36.16,2647145,EA
2014-07-08,36.37,36.37,35.08,35.29,3791271,EA
2014-07-09,35.63,35.755,35.29,35.52,3201279,EA
2014-07-10,35.04,36.05,34.93,35.85,3330613,EA
2014-07-11,35.84,35.99,35.63,35.97,1825032,EA
2014-07-14,36.35,36.66,36.1,36.55,2445291,EA
2014-07-15,36.36,36.73,35.795,36.18,2539984,EA
2014-07-16,36.45,37.295,36.345,37.12,3493321,EA
2014-07-17,36.63,37.72,36.63,37.06,3537019,EA
2014-07-18,37.03,38.57,36.99,38.38,5499572,EA
2014-07-21,38.1,38.62,37.79,38.42,4410067,EA
2014-07-22,38.58,38.64,37.96,38.42,6075952,EA
2014-07-23,37.43,37.78,35.975,36.04,13034512,EA
2014-07-24,36.33,36.95,36.08,36.84,6045994,EA
2014-07-25,36.48,36.66,35.89,36.04,4059619,EA
2014-07-28,36.02,36.04,35.08,35.09,9702396,EA
2014-07-29,35.23,35.3,34.15,34.34,9114099,EA
2014-07-30,34.5,34.57,34.31,34.5,4996531,EA
2014-07-31,34.24,34.37,33.58,33.6,3897841,EA
2014-08-01,33.55,34.045,33.46,33.71,4239158,EA
2014-08-04,33.56,34.3,33.56,34.18,3674747,EA
2014-08-05,34.06,34.33,33.67,34.13,3654942,EA
2014-08-06,34.09,34.34,33.815,34.27,3240881,EA
2014-08-07,34.37,34.52,33.1704,33.31,4039588,EA
2014-08-08,33.35,34.33,33.0101,34.29,3802607,EA
2014-08-11,34.34,35.13,34.34,35.07,4426843,EA
2014-08-12,35.05,35.88,34.91,35.55,5650924,EA
2014-08-13,35.59,36.44,35.38,36.4131,4110157,EA
2014-08-14,36.38,36.7,36.35,36.59,2667054,EA
2014-08-15,36.78,36.8,35.87,36.14,3576979,EA
2014-08-18,36.86,36.86,36.24,36.67,2373281,EA
2014-08-19,36.62,37.22,36.5803,37.01,4241135,EA
2014-08-20,37.0,37.59,36.92,37.555,2950984,EA
2014-08-21,37.67,37.825,37.19,37.76,3024824,EA
2014-08-22,37.72,38.21,37.65,38.16,3312348,EA
2014-08-25,38.35,38.39,37.56,37.62,2543819,EA
2014-08-26,37.69,37.76,37.31,37.56,1672883,EA
2014-08-27,37.5,37.6479,36.98,37.22,2144097,EA
2014-08-28,37.08,37.18,36.84,37.1,1866767,EA
2014-08-29,36.75,37.86,36.73,37.84,2796091,EA
2014-09-02,37.82,38.03,37.54,38.01,4259008,EA
2014-09-03,38.19,38.3,37.85,37.89,2307101,EA
2014-09-04,38.06,38.18,37.29,37.36,3014144,EA
2014-09-05,37.3,37.69,37.13,37.69,1772545,EA
2014-09-08,37.62,38.1,37.53,38.0,2971695,EA
2014-09-09,37.95,37.95,37.385,37.45,2698363,EA
2014-09-10,37.54,37.895,37.445,37.81,2653470,EA
2014-09-11,37.55,38.07,37.5,38.04,2402678,EA
2014-09-12,37.93,37.96,36.84,37.16,3462078,EA
2014-09-15,37.27,37.3,36.19,36.53,2947372,EA
2014-09-16,36.4,37.25,36.325,37.02,2299821,EA
2014-09-17,36.81,37.47,36.28,36.41,6665660,EA
2014-09-18,36.49,37.31,36.424,37.25,2425020,EA
2014-09-19,37.43,37.45,36.7,36.71,3388348,EA
2014-09-22,36.68,36.81,36.23,36.61,1746233,EA
2014-09-23,36.57,37.02,36.38,36.67,2523850,EA
2014-09-24,36.77,36.92,36.53,36.87,1421316,EA
2014-09-25,36.64,36.93,35.77,35.82,3089272,EA
2014-09-26,35.96,36.12,35.57,35.96,2217594,EA
2014-09-29,35.56,35.95,35.3,35.78,2068059,EA
2014-09-30,35.78,36.12,35.51,35.61,2146424,EA
2014-10-01,35.54,35.58,34.83,35.14,2538737,EA
2014-10-02,35.09,35.85,34.82,35.59,2631285,EA
2014-10-03,35.87,36.005,35.525,35.95,2467114,EA
2014-10-06,36.1,36.3,35.81,36.0,1790700,EA
2014-10-07,35.68,36.0,34.9,34.92,3094484,EA
2014-10-08,34.93,35.31,34.32,35.28,3844355,EA
2014-10-09,35.4,36.04,34.81,35.01,2833418,EA
2014-10-10,35.51,35.719,34.51,34.53,4095583,EA
2014-10-13,34.46,34.7,33.19,33.23,4231792,EA
2014-10-14,33.59,33.78,32.39,32.735,5577577,EA
2014-10-15,32.24,33.54,31.77,33.38,5765475,EA
2014-10-16,32.71,33.33,32.43,32.62,4259041,EA
2014-10-17,33.01,34.78,32.75,34.275,4881901,EA
2014-10-20,34.14,35.05,34.11,34.93,3344139,EA
2014-10-21,35.09,35.7,35.03,35.69,2681343,EA
2014-10-22,35.68,35.86,34.99,35.05,2203704,EA
2014-10-23,35.43,36.48,35.2,36.24,3083317,EA
2014-10-24,36.19,36.635,35.98,36.35,2413051,EA
2014-10-27,36.13,37.15,35.99,36.87,2763337,EA
2014-10-28,36.87,37.66,36.87,37.48,4613736,EA
2014-10-29,38.82,40.34,38.67,38.91,10615246,EA
2014-10-30,38.64,39.86,38.52,39.85,6688102,EA
2014-10-31,40.1,41.35,40.1,40.97,5966468,EA
2014-11-03,41.16,41.45,40.72,40.96,4294672,EA
2014-11-04,40.75,41.0,40.4,40.64,4099416,EA
2014-11-05,40.92,41.08,40.18,40.725,2691892,EA
2014-11-06,40.77,41.14,40.72,40.8,2099126,EA
2014-11-07,40.74,41.0009,40.11,40.94,3717557,EA
2014-11-10,40.98,41.43,40.61,41.26,4467293,EA
2014-11-11,41.29,41.42,41.02,41.14,2150694,EA
2014-11-12,41.06,41.28,40.58,41.2,2827668,EA
2014-11-13,41.34,41.72,41.07,41.445,3780906,EA
2014-11-14,41.5,41.64,40.87,41.47,3687617,EA
2014-11-17,41.4,41.95,41.2,41.4,2293298,EA
2014-11-18,41.82,42.89,41.72,42.87,4571849,EA
2014-11-19,42.87,43.73,42.3527,43.445,6215315,EA
2014-11-20,43.26,43.48,43.07,43.15,5915395,EA
2014-11-21,43.67,44.06,43.25,43.495,3328495,EA
2014-11-24,43.56,43.79,43.39,43.6,3128127,EA
2014-11-25,43.62,44.5,43.57,44.01,4211928,EA
2014-11-26,43.93,43.97,43.5201,43.68,3562734,EA
2014-11-28,44.09,44.19,43.56,43.93,2135122,EA
2014-12-01,43.76,43.86,43.04,43.15,3683475,EA
2014-12-02,43.21,43.84,43.13,43.63,2944111,EA
2014-12-03,43.44,46.23,43.44,45.99,7562659,EA
2014-12-04,45.8,46.98,45.48,46.49,6628390,EA
2014-12-05,46.52,47.13,46.16,46.655,3777723,EA
2014-12-08,46.44,46.57,45.69,46.01,4087583,EA
2014-12-09,45.56,45.86,44.95,45.58,5206398,EA
2014-12-10,45.53,45.94,44.56,44.76,4254262,EA
2014-12-11,44.83,45.73,44.82,45.12,2814312,EA
2014-12-12,44.73,45.79,44.54,44.895,3546366,EA
2014-12-15,45.0,46.39,44.93,45.45,5530707,EA
2014-12-16,45.23,46.18,44.87,45.45,5673331,EA
2014-12-17,45.5,46.5,45.22,46.06,5668136,EA
2014-12-18,46.17,47.26,46.17,47.24,6805086,EA
2014-12-19,47.5,47.69,47.06,47.455,9988288,EA
2014-12-22,47.68,48.355,47.49,47.85,3072040,EA
2014-12-23,47.98,48.34,47.411,47.835,3002291,EA
2014-12-24,47.96,48.31,47.86,48.06,845018,EA
2014-12-26,48.08,48.53,47.78,48.33,1161823,EA
2014-12-29,48.33,48.52,47.52,47.59,1750271,EA
2014-12-30,47.62,47.8,47.25,47.38,1796146,EA
2014-12-31,47.5,47.95,46.97,47.015,1842250,EA
2015-01-02,47.19,47.67,46.58,46.87,1959789,EA
2015-01-05,46.96,47.34,46.515,46.57,2736062,EA
2015-01-06,46.87,47.33,45.42,45.96,4418865,EA
2015-01-07,46.27,47.03,46.1,46.81,4849402,EA
2015-01-08,47.01,48.25,47.01,48.125,3876985,EA
2015-01-09,48.05,48.25,47.07,47.51,3181420,EA
2015-01-12,47.55,47.62,46.51,47.06,2158811,EA
2015-01-13,47.59,48.18,46.02,46.42,3288670,EA
2015-01-14,45.52,46.95,45.21,46.9,3100433,EA
2015-01-15,46.93,46.99,45.9903,46.64,3073572,EA
2015-01-16,46.67,48.16,46.26,48.085,3220006,EA
2015-01-20,48.24,48.59,47.51,47.81,4050056,EA
2015-01-21,47.71,48.49,47.29,48.07,4209317,EA
2015-01-22,48.34,49.3999,47.92,49.36,3478697,EA
2015-01-23,49.43,50.41,49.33,49.79,5258595,EA
2015-01-26,49.3,49.79,48.79,49.475,4312003,EA
2015-01-27,48.8,49.1699,48.22,48.41,5997997,EA
2015-01-28,51.86,55.17,51.215,54.61,16170011,EA
2015-01-29,54.43,55.58,53.88,55.33,8256749,EA
2015-01-30,55.0,55.8,54.47,54.86,5048637,EA
2015-02-02,55.03,55.11,53.5501,54.965,5238857,EA
2015-02-03,55.04,55.25,53.97,54.52,4349057,EA
2015-02-04,54.54,55.28,54.04,54.555,3670303,EA
2015-02-05,54.73,56.695,54.61,56.39,4959336,EA
2015-02-06,56.28,56.95,54.7999,55.14,4833611,EA
2015-02-09,54.7,54.9999,54.08,54.275,3216803,EA
2015-02-10,54.47,55.083,53.86,54.76,3769484,EA
2015-02-11,54.87,55.28,54.52,54.945,2192961,EA
2015-02-12,55.29,56.64,55.22,56.195,3783165,EA
2015-02-13,56.35,56.91,55.64,56.39,2907157,EA
2015-02-17,56.46,56.9,55.94,56.76,3173988,EA
2015-02-18,56.58,57.62,56.52,57.605,3469515,EA
2015-02-19,57.61,57.7,57.075,57.14,3000820,EA
2015-02-20,57.14,57.72,56.67,57.67,2284445,EA
2015-02-23,57.83,57.9,57.2,57.55,1833364,EA
2015-02-24,57.4,57.81,57.14,57.625,3351851,EA
2015-02-25,57.65,57.84,57.005,57.39,2556871,EA
2015-02-26,57.49,58.87,57.36,57.725,2751257,EA
2015-02-27,56.81,57.76,56.55,57.18,2955000,EA
2015-03-02,57.18,57.8,56.99,57.445,1606655,EA
2015-03-03,57.25,57.36,56.33,56.67,1980872,EA
2015-03-04,56.48,57.21,56.22,57.2,2631122,EA
2015-03-05,57.19,57.83,57.01,57.375,1998686,EA
2015-03-06,57.22,57.22,56.17,56.36,1769405,EA
2015-03-09,56.39,56.92,56.25,56.665,2344156,EA
2015-03-10,55.38,56.0,54.51,55.05,4566896,EA
2015-03-11,54.8,56.13,54.75,55.09,2814490,EA
2015-03-12,55.49,55.49,54.79,55.06,2891171,EA
2015-03-13,55.05,56.369,54.85,55.3,3546427,EA
2015-03-16,55.62,56.46,55.51,55.815,2820951,EA
2015-03-17,55.26,55.405,54.03,54.17,4692911,EA
2015-03-18,54.23,55.79,54.02,55.625,7022988,EA
2015-03-19,55.6,56.35,55.38,55.955,2384929,EA
2015-03-20,56.4,57.48,56.315,57.28,4443482,EA
2015-03-23,57.44,57.97,57.27,57.27,2146864,EA
2015-03-24,57.43,58.38,57.11,57.96,3347880,EA
2015-03-25,57.88,58.25,56.07,56.085,2855865,EA
2015-03-26,55.29,56.3,54.69,56.075,3926727,EA
2015-03-27,56.43,58.28,56.2,58.235,4672096,EA
2015-03-30,58.72,60.21,58.58,59.47,4117456,EA
2015-03-31,59.0,59.44,58.49,58.815,2470955,EA
2015-04-01,58.94,58.96,57.172,57.275,4341073,EA
2015-04-02,57.24,57.98,56.95,57.65,2709475,EA
2015-04-06,57.11,58.07,57.01,57.12,2374932,EA
2015-04-07,57.04,58.14,56.97,57.8,2071190,EA
2015-04-08,57.81,58.3399,57.61,58.15,2091301,EA
2015-04-09,57.98,58.85,57.32,57.5,2008126,EA
2015-04-10,57.74,58.39,57.25,58.355,2546760,EA
2015-04-13,58.29,58.44,57.23,57.33,1577766,EA
2015-04-14,57.29,57.98,56.64,57.07,2287542,EA
2015-04-15,57.14,57.69,56.62,56.86,2362095,EA
2015-04-16,56.82,57.05,56.605,56.86,1372213,EA
2015-04-17,56.4,56.58,55.52,56.03,2853605,EA
2015-04-20,56.44,57.32,56.1,57.29,2048590,EA
2015-04-21,57.54,59.13,57.36,59.03,4089792,EA
2015-04-22,59.34,59.89,59.03,59.805,2569226,EA
2015-04-23,59.76,60.275,59.44,59.88,2476458,EA
2015-04-24,59.9,59.9099,59.38,59.89,1824392,EA
2015-04-27,59.99,60.63,59.69,59.84,3178187,EA
2015-04-28,59.7,60.14,58.62,59.11,2695931,EA
2015-04-29,58.88,59.51,58.2,58.615,1959630,EA
2015-04-30,58.37,58.87,57.63,58.09,2578372,EA
2015-05-01,58.25,59.52,58.11,59.33,2257812,EA
2015-05-04,59.52,59.58,58.49,59.31,3425831,EA
2015-05-05,59.41,59.68,58.55,59.16,4662290,EA
2015-05-06,61.35,63.25,60.54,60.93,12687890,EA
2015-05-07,61.21,61.45,60.162,60.27,4081456,EA
2015-05-08,61.0,62.24,60.83,61.88,3324294,EA
2015-05-11,61.9,63.46,61.595,62.59,4825052,EA
2015-05-12,62.24,62.9,61.6,62.46,2674370,EA
2015-05-13,62.0,62.22,60.84,61.73,3031630,EA
2015-05-14,62.3,63.12,61.95,63.09,2962311,EA
2015-05-15,62.81,63.32,62.49,62.875,1979255,EA
2015-05-18,62.55,63.5,62.54,63.3,1986739,EA
2015-05-19,62.56,62.98,62.4,62.61,4319323,EA
2015-05-20,62.52,62.63,61.84,62.24,1796164,EA
2015-05-21,62.26,62.91,61.61,62.69,2427034,EA
2015-05-22,62.6,63.13,62.38,62.56,2137262,EA
2015-05-26,62.57,62.97,62.27,62.525,2306137,EA
2015-05-27,62.61,63.97,62.61,63.86,3481491,EA
2015-05-28,63.33,64.3,63.23,63.27,1934088,EA
2015-05-29,63.07,64.15,62.67,62.755,2381925,EA
2015-06-01,63.06,63.3,62.2,62.89,1962441,EA
2015-06-02,62.5,63.46,62.46,62.975,2123715,EA
2015-06-03,63.33,63.69,63.02,63.37,1221177,EA
2015-06-04,63.09,63.45,62.5,62.63,1385152,EA
2015-06-05,62.6,63.14,62.09,62.9,2040397,EA
2015-06-08,63.07,63.18,61.49,61.66,1956735,EA
2015-06-09,61.58,62.0,61.11,61.78,1540356,EA
2015-06-10,62.14,62.68,61.51,62.53,1613294,EA
2015-06-11,62.48,62.82,62.15,62.59,1512916,EA
2015-06-12,62.54,63.01,62.04,62.75,1659165,EA
2015-06-15,62.06,62.06,61.38,61.57,2074881,EA
2015-06-16,61.56,62.93,61.56,62.86,2637057,EA
2015-06-17,63.07,64.65,63.04,64.48,3290432,EA
2015-06-18,64.44,65.67,64.15,65.27,3938979,EA
2015-06-19,65.27,66.335,64.66,65.95,4141938,EA
2015-06-22,66.2,67.12,66.01,66.62,2591744,EA
2015-06-23,66.8,67.49,66.15,66.58,2514193,EA
2015-06-24,67.73,68.25,67.06,67.68,3317846,EA
2015-06-25,67.94,68.27,67.43,67.45,2108621,EA
2015-06-26,67.52,68.0,66.89,67.63,4895379,EA
2015-06-29,66.77,67.38,66.08,66.22,1955852,EA
2015-06-30,66.6,66.98,66.18,66.5,3140085,EA
2015-07-01,67.37,68.22,67.09,67.995,2618839,EA
2015-07-02,68.48,68.48,67.22,67.8,1657914,EA
2015-07-06,67.14,68.3,67.12,68.01,3583116,EA
2015-07-07,69.06,69.95,67.96,69.89,4895489,EA
2015-07-08,69.58,69.94,68.82,69.0,4506130,EA
2015-07-09,69.89,70.94,69.68,70.5,4400032,EA
2015-07-10,71.25,72.5,70.81,72.07,3838887,EA
2015-07-13,72.41,73.8493,72.41,73.54,3612989,EA
2015-07-14,73.56,73.6,72.03,72.25,6261317,EA
2015-07-15,72.52,72.99,72.33,72.5,4733619,EA
2015-07-16,72.8,73.2298,72.4,72.97,4419026,EA
2015-07-17,72.95,73.55,72.39,73.47,3745198,EA
2015-07-20,74.48,74.92,73.61,74.79,2703387,EA
2015-07-21,75.04,75.1,73.34,73.68,2453667,EA
2015-07-22,73.64,73.8399,71.89,72.92,5244775,EA
2015-07-23,73.32,73.58,71.76,71.81,3533701,EA
2015-07-24,71.81,72.51,71.24,72.29,4285959,EA
2015-07-27,72.43,72.84,70.96,71.22,3422636,EA
2015-07-28,72.02,72.49,71.15,71.8,3383742,EA
2015-07-29,71.91,72.5,71.09,72.18,2676502,EA
2015-07-30,72.01,72.6535,71.03,72.3,3790116,EA
2015-07-31,71.03,72.73,70.5,71.55,5699608,EA
2015-08-03,71.28,71.92,70.14,70.97,3850170,EA
2015-08-04,70.7,71.94,70.7,71.8,2748516,EA
2015-08-05,72.37,75.76,72.25,75.16,5833003,EA
2015-08-06,75.0,75.65,73.5,74.01,4591855,EA
2015-08-07,73.76,73.94,72.42,73.36,3081119,EA
2015-08-10,74.2,74.83,73.7,73.97,2849912,EA
2015-08-11,73.49,73.88,72.86,73.82,2459657,EA
2015-08-12,73.19,73.9317,71.7,73.72,2898754,EA
2015-08-13,73.55,74.12,73.03,73.38,1990744,EA
2015-08-14,73.42,73.755,72.72,72.82,2181492,EA
2015-08-17,72.84,73.9,72.24,73.7,2648886,EA
2015-08-18,74.11,74.5,73.18,73.85,2816013,EA
2015-08-19,73.55,73.72,71.41,71.61,3176782,EA
2015-08-20,70.9,71.49,67.61,67.71,5037232,EA
2015-08-21,65.26,67.24,64.01,65.53,5396751,EA
2015-08-24,60.25,65.44,59.47,63.7,6606300,EA
2015-08-25,65.9,66.28,63.47,63.54,5778673,EA
2015-08-26,65.5,66.48,63.66,66.34,4342424,EA
2015-08-27,67.15,67.64,65.5,67.16,2922062,EA
2015-08-28,66.62,68.47,66.51,67.91,2978382,EA
2015-08-31,67.1,67.9,65.98,66.15,3049484,EA
2015-09-01,64.39,65.74,63.03,63.43,5043712,EA
2015-09-02,64.66,65.12,63.97,64.67,3804853,EA
2015-09-03,65.29,66.5,65.03,65.79,3482281,EA
2015-09-04,64.84,66.58,64.44,66.37,3601067,EA
2015-09-08,67.55,68.61,67.0001,68.5,3205741,EA
2015-09-09,69.54,70.17,67.57,67.78,2357492,EA
2015-09-10,67.54,69.44,67.54,68.74,2087350,EA
2015-09-11,68.23,68.97,67.83,68.91,1681554,EA
2015-09-14,68.86,69.05,68.13,68.35,1682905,EA
2015-09-15,68.39,69.66,68.31,69.38,1728998,EA
2015-09-16,69.71,70.42,69.09,70.28,2184207,EA
2015-09-17,70.22,71.99,69.87,71.06,2263859,EA
2015-09-18,70.35,71.225,69.75,70.07,3503068,EA
2015-09-21,70.41,71.6099,70.06,70.58,2078223,EA
2015-09-22,69.55,70.27,68.22,68.69,2412534,EA
2015-09-23,68.85,69.78,68.59,69.46,2862123,EA
2015-09-24,68.86,69.28,67.67,68.81,2113391,EA
2015-09-25,69.97,70.83,68.97,69.49,2800390,EA
2015-09-28,68.95,69.22,65.95,66.46,2622297,EA
2015-09-29,67.0,67.36,65.55,66.0,2251903,EA
2015-09-30,66.81,67.87,66.49,67.75,2393978,EA
2015-10-01,68.04,68.04,66.44,67.2,2915933,EA
2015-10-02,66.36,66.5,64.84,66.49,3047616,EA
2015-10-05,67.33,68.1,66.9707,67.59,2736942,EA
2015-10-06,67.41,68.09,66.34,66.55,1805878,EA
2015-10-07,66.56,66.84,65.19,66.11,3694083,EA
2015-10-08,65.9,66.1,64.7,65.8,2459596,EA
2015-10-09,65.59,65.64,64.54,65.04,4272193,EA
2015-10-12,65.13,68.25,64.65,68.11,4131849,EA
2015-10-13,68.0,69.15,67.34,68.42,3374751,EA
2015-10-14,68.38,71.3,68.09,70.57,4007017,EA
2015-10-15,71.02,71.49,70.18,70.97,2690812,EA
2015-10-16,70.78,71.78,70.26,71.71,2872100,EA
2015-10-19,71.9,73.54,71.51,72.29,3499968,EA
2015-10-20,72.6,73.09,71.3,72.3,2169366,EA
2015-10-21,72.68,73.44,72.0,72.79,2335010,EA
2015-10-22,73.1,74.85,73.02,74.54,2980933,EA
2015-10-23,75.0,75.49,74.44,74.92,3278957,EA
2015-10-26,75.0,75.43,73.76,74.08,2476159,EA
2015-10-27,73.91,75.58,73.7,75.27,2693610,EA
2015-10-28,76.0,76.8,75.07,76.77,3323762,EA
2015-10-29,76.5,76.92,75.36,76.06,3247980,EA
2015-10-30,75.0,75.6,70.63,72.07,11133189,EA
2015-11-02,72.6,74.89,71.88,72.0,4709945,EA
2015-11-03,71.82,72.74,70.34,71.9,4237382,EA
2015-11-04,71.93,74.32,71.73,74.29,3574108,EA
2015-11-05,74.75,74.9304,73.12,74.06,2057475,EA
2015-11-06,73.83,74.19,72.24,72.38,3192401,EA
2015-11-09,72.37,72.38,70.16,70.94,3036097,EA
2015-11-10,70.6,70.94,69.85,70.83,2150471,EA
2015-11-11,70.79,71.7,69.87,71.3,2313785,EA
2015-11-12,71.36,72.7,70.5406,71.66,3083065,EA
2015-11-13,71.31,72.0382,69.84,69.89,3557361,EA
2015-11-16,69.98,70.16,66.68,67.99,6314476,EA
2015-11-17,65.08,69.0599,64.87,68.1,5890561,EA
2015-11-18,68.16,68.6,66.84,68.42,3259937,EA
2015-11-19,68.95,71.27,68.235,71.08,4414066,EA
2015-11-20,71.44,72.78,70.14,72.42,4295767,EA
2015-11-23,72.64,73.86,67.6,68.98,11898719,EA
2015-11-24,68.43,68.69,66.91,67.06,5145512,EA
2015-11-25,67.3,69.8,66.7,69.51,3600662,EA
2015-11-27,69.63,70.547,68.46,68.88,1485514,EA
2015-11-30,69.19,69.64,67.58,67.79,5245313,EA
2015-12-01,68.04,69.29,67.4,68.63,3704106,EA
2015-12-02,69.01,69.55,68.59,69.34,4953457,EA
2015-12-03,69.54,70.45,66.93,67.22,3862058,EA
2015-12-04,68.38,70.67,68.38,70.38,3897054,EA
2015-12-07,70.74,71.94,70.35,70.79,3654821,EA
2015-12-08,70.4,71.17,69.95,70.99,4446565,EA
2015-12-09,70.75,70.99,66.6233,67.09,8308163,EA
2015-12-10,67.51,67.89,66.08,66.37,3396362,EA
2015-12-11,67.49,69.65,66.71,67.17,6058277,EA
2015-12-14,67.35,69.98,67.35,69.66,4644729,EA
2015-12-15,70.52,73.5879,69.85,72.33,6754273,EA
2015-12-16,73.07,73.48,69.33,72.04,4829003,EA
2015-12-17,72.21,72.72,71.1,71.12,3037758,EA
2015-12-18,70.63,71.12,68.94,68.98,4941790,EA
2015-12-21,69.44,69.89,67.4,68.71,2873068,EA
2015-12-22,69.3,69.45,68.32,69.07,1650798,EA
2015-12-23,69.5,69.7699,67.795,68.64,2424673,EA
2015-12-24,68.69,69.3,67.74,68.95,1019898,EA
2015-12-28,68.59,69.21,68.05,69.19,1149256,EA
2015-12-29,69.5,70.24,69.2006,69.85,1467364,EA
2015-12-30,69.89,70.36,69.54,69.65,1430824,EA
2015-12-31,69.44,69.67,68.71,68.72,1143965,EA
2016-01-04,67.18,67.57,65.1,66.1,4052973,EA
2016-01-05,66.1,66.82,64.84,64.94,3304592,EA
2016-01-06,63.61,64.2899,62.56,63.68,3764497,EA
2016-01-07,62.32,64.7099,61.55,62.46,4369298,EA
2016-01-08,63.21,65.0078,62.95,63.13,3909748,EA
2016-01-11,63.39,64.8096,63.25,64.21,3742244,EA
2016-01-12,64.66,66.09,64.64,65.62,3469449,EA
2016-01-13,66.26,66.59,63.18,63.38,3957408,EA
2016-01-14,63.3,64.96,61.5,64.48,4446587,EA
2016-01-15,64.34,66.71,63.51,66.06,8580737,EA
2016-01-19,66.84,68.24,66.42,67.37,5040331,EA
2016-01-20,66.2,67.69,65.04,66.85,4664291,EA
2016-01-21,67.19,67.56,65.79,67.03,3894701,EA
2016-01-22,68.0,69.4,67.3,69.36,3969517,EA
2016-01-25,69.29,70.4922,68.76,69.92,5422452,EA
2016-01-26,69.9,71.49,69.61,70.83,5542955,EA
2016-01-27,70.89,71.35,69.26,69.49,4290982,EA
2016-01-28,70.7,71.03,68.72,69.79,5967152,EA
2016-01-29,67.44,67.4833,62.8,64.545,17918916,EA
2016-02-01,64.17,65.445,63.31,64.2,6739967,EA
2016-02-02,63.87,63.99,60.13,60.66,7815812,EA
2016-02-03,61.77,61.92,58.73,59.61,9419904,EA
2016-02-04,59.44,59.86,57.52,58.73,8686828,EA
2016-02-05,58.37,58.57,54.85,55.5,7717570,EA
2016-02-08,54.39,56.57,53.01,56.32,8224149,EA
2016-02-09,56.26,59.19,55.82,58.25,9007858,EA
2016-02-10,59.34,60.07,58.66,58.98,4990615,EA
2016-02-11,57.96,59.11,57.76,58.19,6672862,EA
2016-02-12,58.05,59.3725,57.32,59.25,5256056,EA
2016-02-16,59.83,60.0,58.88,59.36,3909354,EA
2016-02-17,60.25,60.54,58.81,59.84,4962556,EA
2016-02-18,59.57,59.92,58.2301,58.35,5122714,EA
2016-02-19,58.34,59.9,58.1,59.57,5700778,EA
2016-02-22,60.07,63.31,59.97,63.27,6881884,EA
2016-02-23,63.0,63.325,61.46,61.52,4817071,EA
2016-02-24,60.92,63.48,60.7101,63.2,4455736,EA
2016-02-25,63.55,64.72,63.34,64.68,4277295,EA
2016-02-26,64.81,65.11,63.77,64.45,3260936,EA
2016-02-29,63.97,65.25,63.97,64.24,3436578,EA
2016-03-01,64.45,65.69,64.26,65.48,3437088,EA
2016-03-02,65.18,66.25,64.63,66.09,3354622,EA
2016-03-03,65.8,66.0099,64.18,64.8,3946590,EA
2016-03-04,64.41,64.86,63.08,64.43,3704283,EA
2016-03-07,63.89,64.43,62.91,63.59,2853848,EA
2016-03-08,63.05,64.18,62.6,62.96,3570584,EA
2016-03-09,63.19,64.04,62.74,63.92,3124282,EA
2016-03-10,64.15,64.415,62.58,63.5,3297685,EA
2016-03-11,63.83,64.65,63.53,64.47,2586488,EA
2016-03-14,63.81,65.31,63.81,64.79,1858460,EA
2016-03-15,64.19,65.9,64.19,65.72,2476213,EA
2016-03-16,65.63,66.17,64.57,66.0,2210576,EA
2016-03-17,65.09,65.75,63.24,64.67,4905190,EA
2016-03-18,64.9,65.32,63.82,64.32,4186101,EA
2016-03-21,64.05,64.4,63.51,63.94,2437086,EA
2016-03-22,63.7,64.28,63.27,63.87,2842737,EA
2016-03-23,63.9,65.5,63.58,65.05,3352418,EA
2016-03-24,64.6,65.73,64.07,64.24,3087820,EA
2016-03-28,64.13,65.02,63.6,64.64,2305630,EA
2016-03-29,64.51,66.38,64.44,66.03,3287529,EA
2016-03-30,66.73,67.16,66.28,66.41,2458784,EA
2016-03-31,66.33,67.1,65.7,66.11,2265048,EA
2016-04-01,65.36,66.12,65.13,65.92,2160781,EA
2016-04-04,66.0,66.49,65.38,65.74,2029648,EA
2016-04-05,65.1,65.96,65.05,65.45,2281784,EA
2016-04-06,65.67,66.07,65.25,65.83,1652905,EA
2016-04-07,65.7,65.91,63.665,63.93,2921685,EA
2016-04-08,64.12,64.7,63.28,64.24,2352099,EA
2016-04-11,64.39,64.4,63.12,63.16,1862930,EA
2016-04-12,63.14,63.146,61.9,62.96,2960805,EA
2016-04-13,63.04,65.03,62.91,64.77,3106728,EA
2016-04-14,64.85,65.235,64.43,64.94,2100650,EA
2016-04-15,65.14,66.97,64.46,66.84,4647418,EA
2016-04-18,66.28,66.56,65.46,66.52,2847210,EA
2016-04-19,66.59,66.74,65.33,66.19,1904102,EA
2016-04-20,66.6,66.735,65.7015,65.8,1804366,EA
2016-04-21,65.83,66.33,65.23,66.18,1742234,EA
2016-04-22,65.9,66.85,65.32,65.87,2606383,EA
2016-04-25,65.43,66.0,65.42,65.93,1153328,EA
2016-04-26,65.97,66.2899,65.17,65.33,1516800,EA
2016-04-27,65.13,65.42,62.3548,63.35,5538172,EA
2016-04-28,63.12,64.0248,61.91,62.32,4233515,EA
2016-04-29,61.81,62.42,61.23,61.85,3729179,EA
2016-05-02,62.0,63.12,61.7,62.89,3361056,EA
2016-05-03,62.61,63.23,62.02,62.08,3230103,EA
2016-05-04,61.74,62.48,61.1,61.88,3212765,EA
2016-05-05,62.28,62.76,61.18,62.24,4874474,EA
2016-05-06,62.19,63.99,61.99,63.94,3363272,EA
2016-05-09,64.18,65.04,64.01,64.52,3044566,EA
2016-05-10,65.0,65.1,63.73,64.54,7604383,EA
2016-05-11,70.43,74.92,70.24,73.38,21901661,EA
2016-05-12,73.63,76.24,73.39,75.01,8201279,EA
2016-05-13,74.73,76.09,74.6601,75.2,4189108,EA
2016-05-16,75.07,77.15,74.81,76.62,4329196,EA
2016-05-17,75.72,76.6,74.53,75.135,5105624,EA
2016-05-18,74.7,74.87,73.26,74.49,4432517,EA
2016-05-19,74.22,74.22,72.94,73.5,3236662,EA
2016-05-20,73.48,74.01,72.93,73.11,3772479,EA
2016-05-23,73.39,73.8908,72.41,73.24,3248251,EA
2016-05-24,73.68,75.66,73.25,75.35,3782139,EA
2016-05-25,75.39,75.8318,74.84,74.94,2002493,EA
2016-05-26,74.63,75.43,73.92,75.11,1853156,EA
2016-05-27,75.33,76.4599,75.33,75.7,2311311,EA
2016-05-31,75.98,76.82,75.7,76.75,4700117,EA
2016-06-01,76.81,77.38,76.2,76.62,3260542,EA
2016-06-02,76.72,76.94,76.1,76.58,2062552,EA
2016-06-03,76.7,76.7,75.43,76.36,1863915,EA
2016-06-06,76.37,76.96,75.2,76.49,2817491,EA
2016-06-07,76.86,78.09,76.76,77.25,4215289,EA
2016-06-08,77.06,77.19,76.01,76.28,2527488,EA
2016-06-09,75.59,76.785,75.52,76.25,3055355,EA
2016-06-10,75.41,76.24,74.805,75.28,3025125,EA
2016-06-13,74.89,75.43,73.8,74.24,3689236,EA
2016-06-14,74.14,74.78,73.345,74.52,2017001,EA
2016-06-15,74.56,75.23,74.04,74.39,2409921,EA
2016-06-16,73.99,75.083,73.57,75.0,2868999,EA
2016-06-17,75.16,75.16,73.58,74.52,4220594,EA
2016-06-20,74.69,76.34,74.12,75.31,2947630,EA
2016-06-21,75.25,76.07,75.07,75.51,2072319,EA
2016-06-22,75.21,75.53,74.69,74.8,2039327,EA
2016-06-23,75.62,76.18,74.85,76.05,2333685,EA
2016-06-24,73.64,74.77,72.91,73.21,4622459,EA
2016-06-27,73.01,73.06,71.01,71.5,3633896,EA
2016-06-28,71.99,72.65,71.36,72.6,2743833,EA
2016-06-29,72.9,74.0,72.805,73.74,2120339,EA
2016-06-30,73.87,76.11,73.23,75.76,3371102,EA
2016-07-01,75.75,76.57,75.45,75.87,1892662,EA
2016-07-05,75.78,76.42,75.28,75.89,1688174,EA
2016-07-06,75.42,77.15,75.01,76.74,2275524,EA
2016-07-07,76.56,76.8297,76.02,76.62,1516876,EA
2016-07-08,77.32,78.5,77.01,78.26,3263102,EA
2016-07-11,78.28,79.56,78.28,79.17,2983363,EA
2016-07-12,79.28,79.99,78.6,79.51,2731573,EA
2016-07-13,79.93,79.93,77.61,77.62,2426543,EA
2016-07-14,77.89,78.3,76.97,78.05,3203713,EA
2016-07-15,78.44,78.73,77.6,77.83,2702543,EA
2016-07-18,78.13,78.86,77.72,78.26,2185547,EA
2016-07-19,77.99,78.105,76.22,76.5,5143264,EA
2016-07-20,77.22,78.22,76.44,76.7,5481991,EA
2016-07-21,76.44,76.93,74.32,75.38,8602684,EA
2016-07-22,75.88,76.68,74.952,76.33,5822244,EA
2016-07-25,76.04,76.91,75.73,76.9,3416547,EA
2016-07-26,76.92,77.35,76.21,76.84,2111906,EA
2016-07-27,77.22,77.37,76.568,76.67,2319943,EA
2016-07-28,76.61,76.72,76.0,76.28,1268220,EA
2016-07-29,76.48,76.53,75.78,76.32,2911113,EA
2016-08-01,76.23,76.82,76.11,76.63,3756250,EA
2016-08-02,76.58,76.94,75.75,76.78,5942360,EA
2016-08-03,76.66,78.98,75.17,78.63,10446723,EA
2016-08-04,78.36,78.72,77.89,78.23,4543916,EA
2016-08-05,78.94,79.99,78.43,79.84,4293955,EA
2016-08-08,79.85,79.99,79.17,79.27,2917715,EA
2016-08-09,79.01,79.36,78.63,78.69,1980485,EA
2016-08-10,78.54,79.1,78.26,78.57,1431721,EA
2016-08-11,78.85,79.16,77.84,77.85,3212575,EA
2016-08-12,78.0,78.4,77.03,77.43,2028191,EA
2016-08-15,77.59,79.56,77.3345,79.48,3225580,EA
2016-08-16,78.78,78.89,77.82,78.05,2969594,EA
2016-08-17,78.0,79.86,77.81,79.77,3552768,EA
2016-08-18,79.8,81.8,79.63,80.98,4741929,EA
2016-08-19,80.95,81.89,80.8,81.76,3238734,EA
2016-08-22,81.07,81.8199,81.04,81.49,3219079,EA
2016-08-23,81.98,82.615,81.49,82.31,4603781,EA
2016-08-24,82.31,82.625,81.95,82.42,3310850,EA
2016-08-25,82.02,82.2,80.96,81.55,3304431,EA
2016-08-26,81.2,81.51,80.02,81.21,3037767,EA
2016-08-29,81.1,81.96,80.64,81.51,1975866,EA
2016-08-30,82.4,82.4,81.48,81.73,1711473,EA
2016-08-31,81.37,81.68,81.03,81.23,2077955,EA
2016-09-01,81.52,81.99,81.03,81.76,1813935,EA
2016-09-02,82.3,84.18,82.155,83.46,3524674,EA
2016-09-06,83.3,84.45,83.3,83.87,2648461,EA
2016-09-07,83.76,84.27,82.54,82.75,3050361,EA
2016-09-08,82.64,82.64,81.58,82.16,3188498,EA
2016-09-09,81.42,81.79,79.84,79.86,2212519,EA
2016-09-12,79.73,80.92,79.51,80.84,3371101,EA
2016-09-13,80.61,81.12,79.94,80.87,2710475,EA
2016-09-14,81.14,81.77,80.5,80.83,1412796,EA
2016-09-15,80.56,83.67,80.56,83.37,3167659,EA
2016-09-16,83.26,83.36,82.16,82.89,3732351,EA
2016-09-19,83.14,83.41,82.46,82.77,1872804,EA
2016-09-20,82.89,83.39,82.62,82.99,2172985,EA
2016-09-21,83.48,83.63,82.26,83.47,2663266,EA
2016-09-22,84.1,84.2,82.76,83.17,2194259,EA
2016-09-23,84.5,84.5,83.52,84.26,2644404,EA
2016-09-26,83.67,84.25,83.22,83.5,1837194,EA
2016-09-27,83.4,85.53,83.19,85.2,2453197,EA
2016-09-28,85.35,85.6,84.58,85.0,1795101,EA
2016-09-29,84.93,85.1299,84.12,84.26,1324893,EA
2016-09-30,84.35,85.825,83.77,85.4,2860302,EA
2016-10-03,85.22,86.05,85.13,85.41,2047917,EA
2016-10-04,85.93,86.07,85.12,85.56,1724816,EA
2016-10-05,85.56,85.75,84.97,85.47,1961731,EA
2016-10-06,85.55,85.64,83.86,84.58,3189266,EA
2016-10-07,85.06,85.19,83.44,83.81,3076877,EA
2016-10-10,84.07,84.92,83.85,84.74,2278142,EA
2016-10-11,84.7,84.8,83.15,83.37,2308846,EA
2016-10-12,85.03,85.03,82.16,82.53,2395223,EA
2016-10-13,82.09,82.52,80.78,81.76,3034271,EA
2016-10-14,82.35,83.98,82.35,82.59,2658305,EA
2016-10-17,82.77,83.22,82.16,82.32,1981949,EA
2016-10-18,83.18,84.4,83.105,84.01,2185158,EA
2016-10-19,84.22,84.36,82.62,82.76,2269999,EA
2016-10-20,82.7,82.82,81.6,82.52,2468409,EA
2016-10-21,82.15,82.99,82.0,82.87,2708169,EA
2016-10-24,81.91,84.3683,81.78,84.15,3046700,EA
2016-10-25,84.19,84.79,82.89,82.94,2823538,EA
2016-10-26,82.95,84.11,82.5,82.58,2026002,EA
2016-10-27,83.28,84.43,82.58,82.72,3159887,EA
2016-10-28,80.78,81.42,78.55,79.45,6933811,EA
2016-10-31,79.64,80.14,77.43,78.52,5380715,EA
2016-11-01,78.64,78.7572,77.18,77.84,7226253,EA
2016-11-02,78.83,81.93,77.86,79.12,9450537,EA
2016-11-03,79.12,82.29,79.12,80.52,7210686,EA
2016-11-04,79.95,81.72,79.03,80.22,4694611,EA
2016-11-07,81.09,82.03,80.33,81.08,3750946,EA
2016-11-08,81.06,82.45,80.68,81.49,2198183,EA
2016-11-09,78.73,80.99,78.45,79.44,4446870,EA
2016-11-10,79.97,80.06,76.19,76.79,5526941,EA
2016-11-11,75.8,77.94,75.53,77.45,4039336,EA
2016-11-14,77.47,78.075,76.14,76.38,5043104,EA
2016-11-15,77.0,78.42,77.0,77.62,2639258,EA
2016-11-16,77.6,78.94,77.03,78.83,2454999,EA
2016-11-17,78.76,80.17,78.54,79.62,2643438,EA
2016-11-18,79.8,80.61,78.76,78.99,3180501,EA
2016-11-21,79.07,79.18,77.56,78.26,3061790,EA
2016-11-22,78.52,78.56,76.93,77.75,2737544,EA
2016-11-23,77.9,79.7,77.765,79.35,2853748,EA
2016-11-25,79.18,79.92,78.54,79.17,780845,EA
2016-11-28,79.42,79.56,78.53,78.73,2350338,EA
2016-11-29,78.95,81.69,78.93,81.37,3376820,EA
2016-11-30,81.29,81.37,79.15,79.24,3417655,EA
2016-12-01,79.21,79.28,75.17,75.58,4920192,EA
2016-12-02,75.65,76.47,73.74,75.86,4093807,EA
2016-12-05,76.17,77.83,75.5,77.45,2501497,EA
2016-12-06,77.63,78.03,76.5,76.87,2303725,EA
2016-12-07,76.85,78.11,76.42,77.95,3289669,EA
2016-12-08,78.03,78.6,77.4,77.78,3445949,EA
2016-12-09,77.81,79.065,77.81,78.75,2073919,EA
2016-12-12,78.88,80.63,78.51,80.62,3926863,EA
2016-12-13,80.46,82.6,80.46,80.76,3462831,EA
2016-12-14,80.61,81.68,79.98,80.7,2573618,EA
2016-12-15,81.32,82.62,80.74,81.51,3957950,EA
2016-12-16,81.44,81.5,79.17,79.51,4088231,EA
2016-12-19,79.31,80.53,79.15,79.5,2197503,EA
2016-12-20,79.6,80.26,79.26,79.5,2218118,EA
2016-12-21,79.49,80.175,79.13,79.66,2181724,EA
2016-12-22,79.74,80.15,79.18,79.79,1206820,EA
2016-12-23,79.85,81.12,79.57,80.67,2017148,EA
2016-12-27,80.99,81.76,80.75,81.08,1246765,EA
2016-12-28,81.07,81.26,79.97,80.38,1314201,EA
2016-12-29,80.53,81.01,79.7,80.16,1470065,EA
2016-12-30,80.56,80.56,78.52,78.76,1815869,EA
2017-01-03,79.52,79.62,78.27,79.17,2187463,EA
2017-01-04,79.39,81.11,79.12,80.63,1852328,EA
2017-01-05,79.98,80.46,78.73,78.96,3294988,EA
2017-01-06,79.11,79.52,78.37,79.01,2017719,EA
2017-01-09,79.19,79.4302,78.05,78.64,2332321,EA
2017-01-10,78.49,79.23,77.94,78.85,2329293,EA
2017-01-11,78.8,79.42,78.17,79.02,2619652,EA
2017-01-12,78.85,79.76,78.25,79.6,2035720,EA
2017-01-13,79.14,81.26,79.13,80.35,2818382,EA
2017-01-17,80.0,80.59,79.47,80.23,2074084,EA
2017-01-18,80.51,80.82,79.82,80.53,1926801,EA
2017-01-19,80.4,81.34,80.05,80.38,1746183,EA
2017-01-20,80.49,80.515,78.89,80.12,2642945,EA
2017-01-23,80.05,80.17,79.26,79.88,2672218,EA
2017-01-24,79.88,80.8,79.41,80.51,2004411,EA
2017-01-25,80.85,81.59,80.52,81.48,2883627,EA
2017-01-26,81.56,81.87,81.1,81.7,1855130,EA
2017-01-27,82.0,83.25,81.86,83.16,2607202,EA
2017-01-30,82.96,84.0275,82.75,83.84,4067328,EA
2017-01-31,83.82,84.09,82.89,83.43,6583360,EA
2017-02-01,83.43,84.25,81.45,83.0,7608012,EA
2017-02-02,82.68,82.9814,81.38,82.51,4079976,EA
2017-02-03,82.51,82.665,80.97,81.28,4300790,EA
2017-02-06,80.83,81.78,80.4,81.52,2351072,EA
2017-02-07,81.81,82.4,81.55,82.21,2944017,EA
2017-02-08,81.94,82.905,81.27,81.48,2738904,EA
2017-02-09,82.22,83.4,81.49,83.26,3193067,EA
2017-02-10,84.74,86.66,84.1301,86.17,6561736,EA
2017-02-13,86.31,87.49,85.7,86.32,4435770,EA
2017-02-14,85.8,86.45,85.22,86.06,3046929,EA
2017-02-15,85.92,88.04,85.7,87.95,3293453,EA
2017-02-16,87.69,88.28,87.2,87.85,2739096,EA
2017-02-17,87.76,87.86,86.95,87.3,1773693,EA
2017-02-21,87.35,88.02,87.1,87.54,1871787,EA
2017-02-22,87.38,87.62,86.96,87.38,1751399,EA
2017-02-23,87.56,87.56,85.76,86.65,3113293,EA
2017-02-24,85.96,86.55,85.23,86.54,3026736,EA
2017-02-27,86.55,87.25,86.1,87.0,1519361,EA
2017-02-28,87.05,87.49,86.33,86.5,2421068,EA
2017-03-01,86.93,88.14,86.09,87.82,2090733,EA
2017-03-02,87.9,88.25,86.46,87.01,1709488,EA
2017-03-03,86.95,87.29,86.19,87.24,1190567,EA
2017-03-06,87.19,87.52,86.74,87.14,1882327,EA
2017-03-07,87.3,88.85,87.1,88.3,3016947,EA
2017-03-08,88.52,89.36,88.2,89.0,2579065,EA
2017-03-09,89.32,89.79,88.73,89.03,3127072,EA
2017-03-10,89.59,89.88,88.92,89.81,2005278,EA
2017-03-13,89.83,90.81,89.35,90.73,2753324,EA
2017-03-14,90.52,91.18,90.3332,90.9,1967162,EA
2017-03-15,90.99,91.55,90.125,91.51,3197323,EA
2017-03-16,91.6,91.815,89.52,90.2,5153060,EA
2017-03-17,90.92,90.975,88.55,89.59,6446578,EA
2017-03-20,88.82,89.35,87.9,89.16,4278095,EA
2017-03-21,89.22,90.09,88.23,88.41,3278632,EA
2017-03-22,88.43,88.86,88.25,88.74,2326651,EA
2017-03-23,88.59,89.35,88.24,88.61,1910037,EA
2017-03-24,88.85,90.06,88.61,89.35,1878075,EA
2017-03-27,88.59,89.24,88.06,89.02,2109195,EA
2017-03-28,89.0,90.02,88.55,89.74,2084421,EA
2017-03-29,89.52,89.97,88.95,89.78,1771994,EA
2017-03-30,89.5,90.3,89.23,90.26,2073893,EA
2017-03-31,90.1,90.17,88.85,89.52,1737741,EA
2017-04-03,89.9,89.9,88.79,89.11,1522269,EA
2017-04-04,88.58,89.32,88.51,89.28,1870372,EA
2017-04-05,89.47,89.61,88.09,88.4,2673891,EA
2017-04-06,88.47,88.77,87.94,88.56,1319611,EA
2017-04-07,88.4,88.83,88.067,88.73,1740831,EA
2017-04-10,88.55,89.09,88.33,88.74,1423994,EA
2017-04-11,88.78,89.69,88.37,89.68,1763935,EA
2017-04-12,89.95,90.025,89.15,89.95,1909089,EA
2017-04-13,90.09,90.2,88.85,89.02,2966230,EA
2017-04-17,89.27,90.14,88.82,89.21,2160062,EA
2017-04-18,89.12,89.4399,88.72,89.2,1393082,EA
2017-04-19,89.54,90.2289,89.14,89.65,2021396,EA
2017-04-20,90.1,91.48,89.79,91.21,2024287,EA
2017-04-21,91.27,91.96,91.1,91.94,1831778,EA
2017-04-24,92.86,93.065,92.51,92.81,2020879,EA
2017-04-25,93.39,93.4,92.69,92.99,2041393,EA
2017-04-26,93.21,93.73,92.31,93.5,1543015,EA
2017-04-27,94.0,94.99,93.71,94.24,1516449,EA
2017-04-28,94.45,94.91,93.82,94.82,1938028,EA
2017-05-01,95.21,95.42,94.71,94.79,2314846,EA
2017-05-02,94.69,95.32,94.12,94.25,2332609,EA
2017-05-03,95.45,95.45,93.62,94.11,2872320,EA
2017-05-04,94.11,95.08,93.92,94.76,4549472,EA
2017-05-05,95.39,95.87,94.59,95.74,5175934,EA
2017-05-08,95.92,96.49,95.45,95.73,5318594,EA
2017-05-09,95.86,96.34,95.25,96.01,6184879,EA
2017-05-10,105.97,110.61,104.76,108.16,11166163,EA
2017-05-11,107.55,109.3202,106.83,108.58,5750574,EA
2017-05-12,108.19,109.25,107.46,109.09,3169436,EA
2017-05-15,108.99,111.26,108.85,110.9,3279795,EA
2017-05-16,111.23,112.16,110.44,111.76,2963366,EA
2017-05-17,108.71,109.38,105.0,105.24,7457905,EA
2017-05-18,104.71,107.65,104.34,106.93,3174477,EA
2017-05-19,107.41,107.95,106.33,107.64,2282384,EA
2017-05-22,107.87,108.4,107.421,108.39,1493181,EA
2017-05-23,110.09,111.85,108.18,109.01,3032723,EA
2017-05-24,108.78,112.54,108.391,112.31,4495603,EA
2017-05-25,112.51,114.16,112.51,113.83,3419752,EA
2017-05-26,113.5,113.585,111.79,112.13,2212544,EA
2017-05-30,112.62,112.92,111.64,112.85,2360111,EA
2017-05-31,112.86,113.48,111.93,113.33,3430023,EA
2017-06-01,113.96,114.94,113.175,113.87,2232724,EA
2017-06-02,113.85,114.54,113.2,114.52,1872617,EA
2017-06-05,114.68,115.13,114.19,114.69,1879801,EA
2017-06-06,114.54,115.39,113.59,113.69,2508384,EA
2017-06-07,114.84,115.54,114.23,115.37,2480079,EA
2017-06-08,116.04,116.04,113.24,114.29,3293888,EA
2017-06-09,114.84,115.36,107.03,110.46,5738175,EA
2017-06-12,109.3,111.175,105.54,108.9,5836896,EA
2017-06-13,110.33,110.96,108.08,109.98,2739976,EA
2017-06-14,110.16,111.11,108.68,110.02,2171789,EA
2017-06-15,108.24,111.03,107.32,110.53,3705578,EA
2017-06-16,110.72,112.51,110.07,110.51,9608229,EA
2017-06-19,111.18,113.86,111.18,113.65,2891345,EA
2017-06-20,113.43,115.12,113.29,113.47,2710463,EA
2017-06-21,114.33,114.69,111.83,113.17,3054048,EA
2017-06-22,113.51,113.52,111.36,112.62,2380363,EA
2017-06-23,112.51,112.95,110.77,110.87,7457852,EA
2017-06-26,111.0,112.64,110.375,111.86,2446348,EA
2017-06-27,111.35,111.93,108.13,108.32,3058030,EA
2017-06-28,108.7,109.2,106.74,108.81,3669006,EA
2017-06-29,108.16,108.72,105.47,106.68,3820388,EA
2017-06-30,107.1,107.56,105.65,105.72,3216511,EA
2017-07-03,106.51,107.0,105.21,105.42,1656433,EA
2017-07-05,105.95,107.31,105.35,106.76,2824926,EA
2017-07-06,106.06,107.12,105.5,105.75,2471580,EA
2017-07-07,106.28,108.47,105.54,107.45,2152528,EA
2017-07-10,107.84,108.69,107.01,107.84,2188406,EA
2017-07-11,107.63,109.71,107.1001,108.42,2289854,EA
2017-07-12,109.5,110.9,109.05,110.68,1944236,EA
2017-07-13,110.83,111.61,108.92,108.98,1710772,EA
2017-07-14,109.61,110.34,108.75,108.99,1321900,EA
2017-07-17,109.02,110.43,108.715,109.44,1686650,EA
2017-07-18,110.0,110.93,109.48,110.28,1908769,EA
2017-07-19,110.43,111.65,109.81,111.58,2498423,EA
2017-07-20,111.61,112.18,110.38,111.97,2143813,EA
2017-07-21,111.5,112.91,111.27,112.22,2434881,EA
2017-07-24,112.22,113.97,112.22,113.75,2784605,EA
2017-07-25,113.97,114.52,113.31,113.66,2735478,EA
2017-07-26,115.46,118.11,115.19,118.0,4520429,EA
2017-07-27,119.01,120.25,116.06,117.6,8953535,EA
2017-07-28,114.0,118.75,113.5,118.25,5012269,EA
2017-07-31,119.05,119.25,116.5,116.74,2951375,EA
2017-08-01,117.57,117.65,116.44,116.92,2488168,EA
2017-08-02,117.11,117.42,113.83,116.83,3111589,EA
2017-08-03,117.38,119.23,116.98,118.85,2929128,EA
2017-08-04,119.15,119.18,116.9,117.22,2341345,EA
2017-08-07,117.6,117.96,116.49,116.96,1882939,EA
2017-08-08,116.5,117.13,116.02,116.5,1329898,EA
2017-08-09,115.55,116.84,114.75,116.11,1709417,EA
2017-08-10,115.41,115.715,113.69,113.99,2950220,EA
2017-08-11,113.74,115.98,113.51,115.45,1584977,EA
2017-08-14,116.71,118.0,116.4,117.11,2890041,EA
2017-08-15,117.23,117.62,116.58,117.43,1048166,EA
2017-08-16,117.49,119.59,117.03,119.25,2098193,EA
2017-08-17,119.19,119.4745,116.46,116.47,1793863,EA
2017-08-18,116.0,117.84,115.46,116.88,1912014,EA
2017-08-21,116.85,117.4,116.12,116.84,1848516,EA
2017-08-22,117.28,120.45,117.22,119.03,2512919,EA
2017-08-23,118.65,119.37,117.55,118.18,1297809,EA
2017-08-24,118.49,118.92,116.0,117.82,1342750,EA
2017-08-25,118.19,118.71,115.71,116.93,2206081,EA
2017-08-28,117.52,119.04,116.95,118.73,1775285,EA
2017-08-29,117.47,119.43,117.2201,119.23,1302000,EA
2017-08-30,119.42,122.08,119.065,121.97,2193431,EA
2017-08-31,122.0,122.79,120.94,121.5,2617627,EA
2017-09-01,121.27,121.77,118.51,119.31,2751464,EA
2017-09-05,118.8,119.3,116.32,118.21,2367891,EA
2017-09-06,118.77,119.15,116.47,117.0,1770590,EA
2017-09-07,117.2,119.1,116.59,118.93,1810885,EA
2017-09-08,119.99,120.16,117.71,118.28,2424349,EA
2017-09-11,119.88,121.35,119.28,121.19,2282097,EA
2017-09-12,121.61,122.125,118.675,120.41,2659355,EA
2017-09-13,119.86,120.45,119.0,119.6,2515308,EA
2017-09-14,118.74,119.66,117.71,119.19,2543098,EA
2017-09-15,119.29,119.915,117.75,119.42,3192011,EA
2017-09-18,119.5,120.87,119.5,119.96,2573726,EA
2017-09-19,120.25,121.2,119.37,120.21,2237901,EA
2017-09-20,120.77,121.4,118.74,120.34,2393280,EA
2017-09-21,120.49,120.49,117.82,118.02,1914374,EA
2017-09-22,117.46,120.18,117.15,118.5,2077341,EA
2017-09-25,118.05,118.29,112.85,114.2,4113093,EA
2017-09-26,114.5,114.67,112.833,113.92,2994378,EA
2017-09-27,115.4,116.65,115.4,115.97,1793236,EA
2017-09-28,115.82,116.79,115.24,116.61,1395942,EA
2017-09-29,116.71,118.17,116.3,118.06,1743521,EA
2017-10-02,118.89,119.72,116.94,117.95,1850656,EA
2017-10-03,117.92,118.1,116.76,117.96,1249707,EA
2017-10-04,117.52,118.75,116.41,118.56,1642436,EA
2017-10-05,118.63,119.75,117.93,119.52,1438945,EA
2017-10-06,119.03,120.29,118.44,120.09,1912895,EA
2017-10-09,119.24,119.3,117.67,118.62,1516336,EA
2017-10-10,119.03,119.49,116.71,117.82,1558231,EA
2017-10-11,117.33,118.0,115.52,116.05,3152809,EA
2017-10-12,115.97,117.78,115.7701,117.14,2046614,EA
2017-10-13,117.76,118.92,117.55,118.62,1931204,EA
2017-10-16,118.81,119.0,117.05,117.48,2601806,EA
2017-10-17,117.2,118.15,115.63,115.98,3130345,EA
2017-10-18,113.41,113.75,110.31,113.16,9784696,EA
2017-10-19,112.0,113.08,111.12,113.07,3183207,EA
2017-10-20,113.6,114.28,113.15,113.62,1988808,EA
2017-10-23,113.81,114.43,112.73,113.66,2204960,EA
2017-10-24,113.68,114.72,112.763,113.39,2006147,EA
2017-10-25,113.2,114.88,112.59,114.56,3205348,EA
2017-10-26,115.07,117.06,115.02,115.83,2453215,EA
2017-10-27,116.83,117.55,115.41,116.89,2892120,EA
2017-10-30,117.13,117.77,116.64,117.58,2614074,EA
2017-10-31,118.125,119.84,116.37,119.6,5477404,EA
2017-11-01,116.0,116.6,111.28,114.47,9669214,EA
2017-11-02,114.35,114.52,112.6,112.69,3438269,EA
2017-11-03,113.47,113.76,112.57,113.2,2925310,EA
2017-11-06,112.99,113.5,110.76,112.46,3642475,EA
2017-11-07,112.29,112.72,110.08,111.7,2830314,EA
2017-11-08,112.45,115.6,112.1,114.15,3393953,EA
2017-11-09,112.99,113.3,110.94,111.89,3403222,EA
2017-11-10,111.26,112.83,110.82,112.75,2534088,EA
2017-11-13,112.0,113.24,111.19,112.01,3168263,EA
2017-11-14,110.6,113.9,110.39,112.27,3618044,EA
2017-11-15,112.72,112.87,110.52,111.48,2585931,EA
2017-11-16,111.85,113.13,111.21,111.6,2445824,EA
2017-11-17,108.99,109.55,107.5,108.82,8556371,EA
2017-11-20,108.28,108.45,106.75,107.64,5975006,EA
2017-11-21,107.78,108.7699,107.54,107.71,3298413,EA
2017-11-22,108.04,108.44,106.61,107.32,2558220,EA
2017-11-24,107.66,108.58,107.59,107.94,1306290,EA
2017-11-27,107.86,108.285,106.79,106.99,2540099,EA
2017-11-28,106.99,110.52,106.74,109.47,5499398,EA
2017-11-29,109.21,109.39,104.95,105.49,5590651,EA
2017-11-30,106.11,106.5,105.06,106.35,5395195,EA
2017-12-01,105.86,106.87,103.95,106.02,3859396,EA
2017-12-04,105.53,105.875,100.68,100.83,6573170,EA
2017-12-05,100.55,105.1926,99.63,103.38,4582266,EA
2017-12-06,102.96,103.92,100.41,103.18,4668409,EA
2017-12-07,103.23,105.6,102.75,104.37,3590483,EA
2017-12-08,104.49,106.4,104.42,105.27,3535367,EA
2017-12-11,105.61,108.16,105.0,107.92,3998236,EA
2017-12-12,108.0,108.92,107.02,107.66,3880660,EA
2017-12-13,107.71,108.31,105.22,105.54,3790114,EA
2017-12-14,105.2,107.62,104.7,106.42,2751181,EA
2017-12-15,107.77,109.68,106.63,109.28,6107280,EA
2017-12-18,109.89,110.0,106.56,107.34,4375271,EA
2017-12-19,107.42,107.7558,106.69,107.0,2077177,EA
2017-12-20,107.5,108.87,107.15,108.45,2650972,EA
2017-12-21,107.88,108.735,107.78,107.97,2804598,EA
2017-12-22,108.31,108.31,105.675,106.02,2424624,EA
2017-12-26,105.66,106.02,104.65,105.06,1690146,EA
2017-12-27,105.4,106.44,104.58,105.23,2527483,EA
2017-12-28,105.29,105.55,104.55,105.31,1439145,EA
2017-12-29,105.29,105.68,104.39,105.06,2113576,EA
2018-01-02,106.15,110.0,105.35,109.45,4599120,EA
2018-01-03,109.9,111.33,109.37,109.75,3210580,EA
2018-01-04,109.87,110.55,106.67,107.19,3777937,EA
2018-01-05,108.02,112.755,107.59,112.39,5962962,EA
2018-01-08,113.5,114.169,111.2,113.22,4579079,EA
2018-01-09,113.33,113.65,110.46,112.18,4111726,EA
2018-01-10,111.5,113.3,111.286,112.25,2493593,EA
2018-01-11,112.56,113.0,111.7,112.0,2788765,EA
2018-01-12,110.49,113.8999,110.49,113.13,3467371,EA
2018-01-16,114.0,114.7,111.61,111.92,3570784,EA
2018-01-17,113.0,113.43,111.52,113.14,2708990,EA
2018-01-18,114.05,115.63,113.2,115.28,4353909,EA
2018-01-19,115.35,116.41,114.721,116.18,3534229,EA
2018-01-22,116.32,118.3,115.82,117.99,4235813,EA
2018-01-23,117.88,118.6699,116.941,117.67,3449687,EA
2018-01-24,118.41,118.41,114.26,114.66,6553553,EA
2018-01-25,115.7,115.97,113.67,114.5,3457720,EA
2018-01-26,115.33,116.24,113.54,115.2,3417625,EA
2018-01-29,115.21,119.41,115.21,117.65,6486518,EA
2018-01-30,116.4,119.32,116.4,118.7,8493560,EA
2018-01-31,129.55,131.01,126.47,126.96,14727303,EA
2018-02-01,126.75,130.06,126.011,128.18,6297155,EA
2018-02-02,127.68,128.17,124.46,124.53,6471203,EA
2018-02-05,123.73,126.21,120.68,121.64,4533443,EA
2018-02-06,118.86,123.3499,117.76,123.13,4652254,EA
2018-02-07,122.86,125.0,122.18,123.05,4066883,EA
2013-02-08,56.46,57.08,56.39,56.62,8066626,EBAY
2013-02-11,56.52,56.58,55.75,56.41,5150867,EBAY
2013-02-12,56.4,57.18,56.11,56.78,10023081,EBAY
2013-02-13,56.86,57.26,56.41,57.05,9095970,EBAY
2013-02-14,56.79,57.12,56.63,56.83,7054543,EBAY
2013-02-15,56.81,57.15,56.41,56.7,9130168,EBAY
2013-02-19,56.86,56.98,56.36,56.68,5701679,EBAY
2013-02-20,56.9,57.1,55.48,55.53,7395537,EBAY
2013-02-21,55.34,55.58,53.9,54.62,10735036,EBAY
2013-02-22,54.96,55.13,54.57,55.02,5087109,EBAY
2013-02-25,55.4101,55.65,53.6,53.61,7336305,EBAY
2013-02-26,53.77,53.97,53.12,53.82,8462971,EBAY
2013-02-27,54.02,54.56,53.67,54.15,7662227,EBAY
2013-02-28,54.5,55.18,54.26,54.71,9575489,EBAY
2013-03-01,54.59,55.095,54.02,54.9,6422863,EBAY
2013-03-04,54.34,55.49,54.25,55.48,9698078,EBAY
2013-03-05,55.55,56.0,54.76,55.26,9812533,EBAY
2013-03-06,54.98,55.0,53.44,53.57,14560268,EBAY
2013-03-07,53.69,53.87,52.75,52.98,9449904,EBAY
2013-03-08,53.18,53.46,52.26,53.13,13076854,EBAY
2013-03-11,53.1,53.34,52.67,52.76,8964994,EBAY
2013-03-12,51.7,53.1,50.9,52.96,16123180,EBAY
2013-03-13,52.96,53.0,50.62,50.98,19803467,EBAY
2013-03-14,51.79,52.9,51.6,51.8,17143357,EBAY
2013-03-15,51.72,52.08,50.33,50.41,21766686,EBAY
2013-03-18,49.86,50.55,49.55,50.11,14338953,EBAY
2013-03-19,51.0,53.63,50.46,51.095,14623091,EBAY
2013-03-20,51.67,52.61,51.05,52.42,14632601,EBAY
2013-03-21,52.2,53.05,51.94,52.92,14056441,EBAY
2013-03-22,53.01,53.46,52.96,53.27,8500846,EBAY
2013-03-25,53.4,53.4,51.1301,51.31,18177461,EBAY
2013-03-26,51.67,52.14,51.1,52.09,10759028,EBAY
2013-03-27,51.66,52.58,50.95,52.07,12416146,EBAY
2013-03-28,52.04,54.505,51.45,54.22,24201193,EBAY
2013-04-01,55.64,56.75,55.44,55.71,20618557,EBAY
2013-04-02,56.26,56.79,55.945,56.16,15228753,EBAY
2013-04-03,55.81,56.0,55.32,55.5,11496019,EBAY
2013-04-04,55.34,55.865,55.1,55.79,5906745,EBAY
2013-04-05,54.73,55.59,54.5,55.52,7236248,EBAY
2013-04-08,55.42,56.84,55.29,55.87,10187510,EBAY
2013-04-09,55.44,56.4499,55.32,56.07,6264180,EBAY
2013-04-10,56.33,57.58,56.28,57.3,8000793,EBAY
2013-04-11,57.42,58.04,57.21,57.78,7291116,EBAY
2013-04-12,57.9,57.9,56.8099,57.31,6315378,EBAY
2013-04-15,56.98,57.48,55.685,55.84,9195842,EBAY
2013-04-16,56.19,57.15,56.0,57.01,8629262,EBAY
2013-04-17,56.49,56.83,55.65,56.1,14637769,EBAY
2013-04-18,53.85,54.2406,52.73,52.82,25355365,EBAY
2013-04-19,52.77,53.235,51.9,52.39,15600000,EBAY
2013-04-22,52.14,52.32,51.16,51.63,13761168,EBAY
2013-04-23,51.96,52.77,51.85,52.49,12678591,EBAY
2013-04-24,53.0,53.33,52.64,52.97,10227602,EBAY
2013-04-25,53.31,53.36,52.07,52.36,11477105,EBAY
2013-04-26,52.4,52.86,51.89,52.54,10612266,EBAY
2013-04-29,52.61,52.995,52.21,52.84,7171243,EBAY
2013-04-30,52.6701,53.14,52.13,52.39,9056833,EBAY
2013-05-01,52.38,52.87,51.92,52.4,7917150,EBAY
2013-05-02,52.42,53.7,52.03,53.55,9885069,EBAY
2013-05-03,54.0,54.51,53.6,54.21,7207364,EBAY
2013-05-06,54.06,54.82,53.76,54.09,6353919,EBAY
2013-05-07,53.93,54.13,53.1,53.94,9679914,EBAY
2013-05-08,54.01,54.98,53.77,54.96,7027436,EBAY
2013-05-09,54.99,55.99,54.79,55.17,9297974,EBAY
2013-05-10,55.39,55.82,55.21,55.65,7125347,EBAY
2013-05-13,55.79,55.8,55.09,55.33,7220555,EBAY
2013-05-14,55.15,56.41,55.14,56.27,9227059,EBAY
2013-05-15,56.27,56.68,56.06,56.65,8567696,EBAY
2013-05-16,56.8,56.9,55.72,55.8,8521430,EBAY
2013-05-17,56.49,57.105,56.47,56.71,11558570,EBAY
2013-05-20,56.56,56.66,55.755,55.95,8759545,EBAY
2013-05-21,55.96,56.11,54.94,54.95,13018940,EBAY
2013-05-22,55.32,55.82,54.13,54.4,11450333,EBAY
2013-05-23,53.69,54.56,53.32,54.48,9468822,EBAY
2013-05-24,53.8,54.65,53.57,54.64,7309950,EBAY
2013-05-28,55.25,56.25,55.21,55.53,9747516,EBAY
2013-05-29,55.15,55.4,54.53,55.05,8693671,EBAY
2013-05-30,55.01,55.69,54.963,55.1,8751139,EBAY
2013-05-31,54.7,54.91,53.99,54.1,12809286,EBAY
2013-06-03,53.86,53.89,52.4,53.41,13126383,EBAY
2013-06-04,53.74,53.75,52.22,52.59,10614612,EBAY
2013-06-05,52.57,52.68,50.91,51.36,14462475,EBAY
2013-06-06,51.15,51.66,50.83,51.52,9848329,EBAY
2013-06-07,51.95,52.19,51.42,51.452,11738183,EBAY
2013-06-10,51.8,53.39,51.6,53.25,11672201,EBAY
2013-06-11,52.25,52.64,51.87,52.05,12793267,EBAY
2013-06-12,52.34,52.37,50.73,50.75,10346579,EBAY
2013-06-13,50.71,51.62,50.64,51.48,10662213,EBAY
2013-06-14,51.5,51.77,51.07,51.29,6593146,EBAY
2013-06-17,51.9,52.735,51.76,52.07,7824156,EBAY
2013-06-18,52.21,52.86,52.1,52.565,5673113,EBAY
2013-06-19,52.64,52.99,52.17,52.23,12643155,EBAY
2013-06-20,51.79,51.83,50.48,50.745,10442850,EBAY
2013-06-21,50.81,51.24,50.25,51.13,13678330,EBAY
2013-06-24,50.83,51.3349,50.09,50.82,9419695,EBAY
2013-06-25,51.34,51.91,51.3,51.64,8569442,EBAY
2013-06-26,52.03,52.1,51.0,51.33,10948875,EBAY
2013-06-27,51.77,52.29,51.69,52.14,9038326,EBAY
2013-06-28,51.59,52.44,51.225,51.72,15340443,EBAY
2013-07-01,52.2,53.285,52.03,52.905,8950155,EBAY
2013-07-02,53.02,53.63,52.94,53.33,8189480,EBAY
2013-07-03,52.85,53.5299,52.8,53.17,4199875,EBAY
2013-07-05,53.77,53.89,53.01,53.85,4513494,EBAY
2013-07-08,54.28,54.38,53.37,53.711,6064112,EBAY
2013-07-09,54.12,54.62,54.02,54.49,7096802,EBAY
2013-07-10,54.66,55.22,54.61,54.88,6978721,EBAY
2013-07-11,55.36,56.15,55.34,55.88,9691197,EBAY
2013-07-12,55.8,57.07,55.75,57.04,8640794,EBAY
2013-07-15,57.02,57.09,56.18,56.45,6877879,EBAY
2013-07-16,56.83,56.96,56.26,56.81,9015681,EBAY
2013-07-17,56.85,57.5,56.68,57.38,15062645,EBAY
2013-07-18,53.58,53.85,53.16,53.52,43064884,EBAY
2013-07-19,53.75,53.92,52.12,52.185,19224062,EBAY
2013-07-22,52.42,52.47,51.89,52.31,15575845,EBAY
2013-07-23,52.38,52.46,51.52,51.64,11019539,EBAY
2013-07-24,51.61,52.37,51.6,52.1,15498085,EBAY
2013-07-25,52.0,52.23,51.33,51.5,10149854,EBAY
2013-07-26,51.42,52.41,50.92,52.25,12707912,EBAY
2013-07-29,52.1,52.53,51.5,51.64,7495340,EBAY
2013-07-30,51.98,52.11,51.6,51.98,7814357,EBAY
2013-07-31,52.18,52.18,51.4,51.69,7731885,EBAY
2013-08-01,52.14,52.43,51.79,52.41,8103155,EBAY
2013-08-02,52.45,52.75,52.13,52.54,8453797,EBAY
2013-08-05,52.63,52.95,52.33,52.71,5380615,EBAY
2013-08-06,52.71,53.79,52.44,53.7,10340994,EBAY
2013-08-07,53.43,53.8799,52.98,53.01,7060408,EBAY
2013-08-08,53.53,53.73,52.843,53.57,5634604,EBAY
2013-08-09,53.54,53.78,52.97,53.33,6381518,EBAY
2013-08-12,52.75,53.46,52.52,53.28,4712378,EBAY
2013-08-13,53.74,54.48,53.51,54.12,9442158,EBAY
2013-08-14,54.14,54.52,53.99,54.23,6767394,EBAY
2013-08-15,53.39,53.46,51.68,53.18,15264763,EBAY
2013-08-16,53.09,53.635,52.69,52.92,7531418,EBAY
2013-08-19,52.74,53.28,52.04,52.07,6643580,EBAY
2013-08-20,52.3,52.625,51.775,51.99,9378923,EBAY
2013-08-21,51.735,51.87,50.8125,50.96,12848703,EBAY
2013-08-22,51.2,51.623,51.0098,51.08,7477649,EBAY
2013-08-23,51.2232,51.7,51.14,51.65,7025148,EBAY
2013-08-26,51.67,52.135,51.21,51.96,8070708,EBAY
2013-08-27,51.24,51.49,50.42,50.61,10340794,EBAY
2013-08-28,50.75,51.01,50.42,50.43,8135985,EBAY
2013-08-29,50.22,51.48,50.2,50.99,7109171,EBAY
2013-08-30,51.09,51.1,49.62,49.99,11121725,EBAY
2013-09-03,50.58,51.085,50.075,50.32,8138203,EBAY
2013-09-04,50.75,51.65,50.41,51.45,9500564,EBAY
2013-09-05,51.48,52.23,51.29,51.95,6752734,EBAY
2013-09-06,52.53,53.24,52.28,52.83,12072213,EBAY
2013-09-09,52.78,53.29,52.1,52.67,8990614,EBAY
2013-09-10,53.05,53.54,52.96,53.49,8747139,EBAY
2013-09-11,53.0,54.47,53.0,54.28,10001832,EBAY
2013-09-12,54.46,54.61,53.5,54.035,7936698,EBAY
2013-09-13,54.19,54.22,53.4032,53.82,5218729,EBAY
2013-09-16,54.48,54.65,53.44,53.65,6995520,EBAY
2013-09-17,53.96,55.07,53.86,54.63,10349334,EBAY
2013-09-18,54.31,54.75,53.76,54.68,10318420,EBAY
2013-09-19,54.98,55.1,54.135,54.45,6311257,EBAY
2013-09-20,54.6,55.25,54.54,54.95,11465844,EBAY
2013-09-23,55.01,55.3,54.2816,54.76,7240287,EBAY
2013-09-24,55.0,55.47,54.64,55.17,6587261,EBAY
2013-09-25,55.02,55.18,54.015,54.21,7504214,EBAY
2013-09-26,54.63,56.9,54.47,56.64,13903871,EBAY
2013-09-27,56.1,56.3,55.67,55.78,7229460,EBAY
2013-09-30,55.27,56.07,55.0,55.795,8075033,EBAY
2013-10-01,55.65,56.25,55.59,55.97,5801712,EBAY
2013-10-02,55.57,55.72,55.11,55.63,6322889,EBAY
2013-10-03,55.5,55.77,54.49,54.91,6698629,EBAY
2013-10-04,55.06,55.8,54.82,55.58,5869147,EBAY
2013-10-07,54.9,55.43,54.52,54.57,5321176,EBAY
2013-10-08,54.515,54.6,52.63,52.97,9257330,EBAY
2013-10-09,53.13,53.23,52.095,52.33,9095933,EBAY
2013-10-10,52.88,53.55,52.58,53.42,8850739,EBAY
2013-10-11,53.55,54.79,53.49,54.37,8762457,EBAY
2013-10-14,54.11,54.78,53.86,54.77,6031497,EBAY
2013-10-15,54.59,54.8,53.82,53.97,8921700,EBAY
2013-10-16,54.44,54.44,53.16,53.52,19320622,EBAY
2013-10-17,50.33,51.87,50.23,51.38,34376189,EBAY
2013-10-18,51.58,52.68,50.46,52.2,30624874,EBAY
2013-10-21,52.43,52.59,51.6,51.94,14252661,EBAY
2013-10-22,52.31,52.36,51.57,51.83,11155104,EBAY
2013-10-23,51.75,52.28,51.57,51.731,8359574,EBAY
2013-10-24,52.07,52.51,51.85,52.34,9700225,EBAY
2013-10-25,52.59,52.92,51.05,51.635,15838077,EBAY
2013-10-28,51.8,52.28,51.46,51.97,8551595,EBAY
2013-10-29,52.29,53.37,52.08,53.34,12253291,EBAY
2013-10-30,53.51,53.51,52.5156,52.725,8700053,EBAY
2013-10-31,52.73,52.93,52.25,52.71,9047478,EBAY
2013-11-01,52.94,52.99,51.85,51.94,12346728,EBAY
2013-11-04,51.99,52.28,51.31,51.37,8835564,EBAY
2013-11-05,51.27,51.34,50.52,51.08,11341673,EBAY
2013-11-06,51.57,53.82,51.12,53.28,25126766,EBAY
2013-11-07,53.5,53.85,52.31,52.57,9687193,EBAY
2013-11-08,52.84,53.169,52.47,53.0,9804309,EBAY
2013-11-11,52.63,53.08,52.5,52.82,6898854,EBAY
2013-11-12,52.05,53.2,51.96,52.83,10741792,EBAY
2013-11-13,52.6,53.04,52.47,53.03,7658912,EBAY
2013-11-14,53.1,53.48,52.68,52.88,10519427,EBAY
2013-11-15,53.02,53.12,52.32,52.6,10588533,EBAY
2013-11-18,52.33,52.69,51.73,52.08,12753940,EBAY
2013-11-19,52.43,52.5,51.94,52.13,10263297,EBAY
2013-11-20,52.48,52.5,49.86,50.39,34262761,EBAY
2013-11-21,50.77,50.8,49.93,50.21,17609612,EBAY
2013-11-22,50.27,50.52,50.18,50.33,13722817,EBAY
2013-11-25,50.72,50.74,48.47,49.04,34904347,EBAY
2013-11-26,49.26,49.27,48.06,48.76,23429501,EBAY
2013-11-27,49.29,49.855,49.15,49.3,12640187,EBAY
2013-11-29,49.77,50.75,49.71,50.52,9636624,EBAY
2013-12-02,52.21,53.08,51.231,51.35,24811361,EBAY
2013-12-03,51.85,52.225,51.274,51.93,14471956,EBAY
2013-12-04,51.29,51.54,50.51,51.09,15465897,EBAY
2013-12-05,51.08,51.65,50.83,51.41,9928610,EBAY
2013-12-06,51.72,52.41,51.7,52.01,9431508,EBAY
2013-12-09,52.0,52.25,51.56,51.69,7912227,EBAY
2013-12-10,51.63,52.3,51.62,51.92,9549725,EBAY
2013-12-11,51.87,52.07,51.31,51.37,8226524,EBAY
2013-12-12,51.24,51.96,51.19,51.37,8126790,EBAY
2013-12-13,51.65,52.17,51.4199,51.55,7322474,EBAY
2013-12-16,52.24,53.295,52.01,53.11,13067781,EBAY
2013-12-17,52.13,53.24,52.0,52.58,15204229,EBAY
2013-12-18,52.84,53.18,51.56,53.13,13210341,EBAY
2013-12-19,53.12,53.43,52.43,53.4,10221373,EBAY
2013-12-20,53.42,54.8,53.37,54.58,17229822,EBAY
2013-12-23,54.7,55.32,54.6,55.3,13508205,EBAY
2013-12-24,54.74,55.23,54.74,55.17,5520026,EBAY
2013-12-26,54.8,54.81,53.71,54.06,10292182,EBAY
2013-12-27,54.01,54.48,53.74,54.18,6623438,EBAY
2013-12-30,54.45,54.49,53.82,54.01,6119174,EBAY
2013-12-31,54.05,54.97,53.99,54.865,6365881,EBAY
2014-01-02,54.97,55.0,53.9,53.94,9980763,EBAY
2014-01-03,54.09,54.19,53.19,53.26,9591227,EBAY
2014-01-06,52.4,52.46,51.21,51.78,17918646,EBAY
2014-01-07,52.39,53.03,51.98,52.87,14088474,EBAY
2014-01-08,52.96,53.62,52.17,52.37,13034826,EBAY
2014-01-09,52.75,52.81,51.83,52.07,10529090,EBAY
2014-01-10,51.9,52.2,51.11,52.16,20052920,EBAY
2014-01-13,52.12,52.91,51.79,52.54,19062464,EBAY
2014-01-14,52.65,53.09,52.34,52.96,12843239,EBAY
2014-01-15,53.22,54.155,53.11,53.79,13879964,EBAY
2014-01-16,53.78,54.16,53.6,53.74,11268123,EBAY
2014-01-17,53.41,53.93,52.98,53.2,22771151,EBAY
2014-01-21,54.0,54.2,53.51,54.15,15985502,EBAY
2014-01-22,53.84,54.51,53.78,54.41,36155017,EBAY
2014-01-23,55.8,55.9,54.0,54.94,61919052,EBAY
2014-01-24,54.55,54.95,53.86,54.37,24586337,EBAY
2014-01-27,53.8,54.31,52.77,52.88,22457949,EBAY
2014-01-28,53.09,53.62,52.86,53.16,12919283,EBAY
2014-01-29,52.81,52.95,52.05,52.19,16582349,EBAY
2014-01-30,52.61,53.35,52.44,53.18,16660675,EBAY
2014-01-31,52.59,53.62,52.3,53.2,12359040,EBAY
2014-02-03,53.14,53.34,52.11,52.39,16855277,EBAY
2014-02-04,52.56,53.14,52.48,52.91,10983460,EBAY
2014-02-05,52.29,54.04,52.04,53.52,16767327,EBAY
2014-02-06,53.66,54.53,53.52,54.37,15146022,EBAY
2014-02-07,54.45,54.74,53.84,54.585,9749448,EBAY
2014-02-10,54.47,54.48,53.43,53.78,9675861,EBAY
2014-02-11,54.05,54.43,53.45,54.313,11693177,EBAY
2014-02-12,54.27,54.9,54.16,54.83,11502901,EBAY
2014-02-13,54.48,54.95,54.11,54.92,11788620,EBAY
2014-02-14,54.17,54.93,54.06,54.77,9687954,EBAY
2014-02-18,54.85,55.53,54.51,55.15,9828907,EBAY
2014-02-19,55.33,55.5,54.63,54.74,9658231,EBAY
2014-02-20,54.75,55.31,54.73,54.96,7990070,EBAY
2014-02-21,55.16,55.51,54.58,54.59,10391845,EBAY
2014-02-24,55.1,56.73,54.88,56.3,18990938,EBAY
2014-02-25,56.28,56.4899,55.6,56.15,10216529,EBAY
2014-02-26,56.23,57.8,56.18,57.34,18462099,EBAY
2014-02-27,57.3,59.27,57.12,58.34,21847398,EBAY
2014-02-28,58.46,59.7,58.35,58.77,16363516,EBAY
2014-03-03,57.88,58.57,57.45,58.31,10489353,EBAY
2014-03-04,58.97,59.27,58.75,59.06,9961844,EBAY
2014-03-05,59.03,59.65,58.8,58.86,9559510,EBAY
2014-03-06,58.99,59.65,58.86,59.3,12032120,EBAY
2014-03-07,59.44,59.55,58.6301,59.06,9099461,EBAY
2014-03-10,58.59,58.89,58.03,58.22,9765757,EBAY
2014-03-11,58.45,58.94,57.48,57.54,10253073,EBAY
2014-03-12,57.18,58.06,56.97,57.98,8977113,EBAY
2014-03-13,58.3,58.58,56.46,56.7,12313412,EBAY
2014-03-14,56.66,57.3,56.41,56.74,8518747,EBAY
2014-03-17,57.9,57.9,57.06,57.42,8419993,EBAY
2014-03-18,57.65,58.06,57.27,57.84,6258581,EBAY
2014-03-19,57.63,58.17,56.97,57.3,7046095,EBAY
2014-03-20,57.2,57.36,56.64,57.12,7504512,EBAY
2014-03-21,57.28,57.75,56.78,56.96,11748516,EBAY
2014-03-24,57.01,57.51,56.181,56.54,8817602,EBAY
2014-03-25,56.85,57.05,55.735,56.33,8106915,EBAY
2014-03-26,56.82,56.84,55.47,55.6,7573688,EBAY
2014-03-27,55.46,55.76,54.23,55.18,9425320,EBAY
2014-03-28,55.45,55.64,54.74,55.19,8874385,EBAY
2014-03-31,55.68,56.16,55.21,55.24,7097542,EBAY
2014-04-01,55.59,56.2,55.39,56.04,7945523,EBAY
2014-04-02,56.15,56.25,55.29,55.45,9433167,EBAY
2014-04-03,55.03,55.23,54.29,54.58,11321817,EBAY
2014-04-04,55.17,55.5,53.87,54.0,15959016,EBAY
2014-04-07,54.04,54.125,52.86,52.95,16807211,EBAY
2014-04-08,53.78,55.01,53.39,54.8,18810335,EBAY
2014-04-09,54.92,55.96,54.86,55.89,10892511,EBAY
2014-04-10,55.02,55.25,53.91,54.08,29285305,EBAY
2014-04-11,53.89,54.47,53.335,53.46,12733179,EBAY
2014-04-14,53.75,54.07,53.3,53.98,12009516,EBAY
2014-04-15,53.86,54.24,52.92,53.9,10708339,EBAY
2014-04-16,54.21,54.87,53.92,54.69,7244297,EBAY
2014-04-17,54.48,55.1725,54.47,54.97,7516818,EBAY
2014-04-21,54.96,55.0,54.32,54.93,5983266,EBAY
2014-04-22,54.88,55.62,54.56,55.47,7460114,EBAY
2014-04-23,55.54,55.57,54.64,54.94,6611513,EBAY
2014-04-24,55.48,55.6,54.45,54.84,7691049,EBAY
2014-04-25,54.58,54.79,53.45,53.72,9644656,EBAY
2014-04-28,54.12,54.12,52.95,53.64,9724624,EBAY
2014-04-29,53.91,54.66,53.393,54.54,13908837,EBAY
2014-04-30,51.95,52.4,50.88,51.83,32517780,EBAY
2014-05-01,52.02,52.75,51.67,51.69,12795025,EBAY
2014-05-02,51.727,52.53,51.7,52.01,12210581,EBAY
2014-05-05,51.8,52.35,51.565,52.0,10896581,EBAY
2014-05-06,52.07,52.07,50.89,50.95,14641652,EBAY
2014-05-07,50.82,51.04,49.77,50.57,19840107,EBAY
2014-05-08,50.63,51.21,50.02,50.264,13043231,EBAY
2014-05-09,50.5,50.87,50.31,50.54,14188721,EBAY
2014-05-12,50.92,51.38,50.71,51.33,12768728,EBAY
2014-05-13,51.41,51.77,51.26,51.58,12640629,EBAY
2014-05-14,51.79,52.08,51.59,51.65,11144249,EBAY
2014-05-15,51.2,51.47,50.65,51.36,12554410,EBAY
2014-05-16,51.65,52.48,50.98,51.95,18487625,EBAY
2014-05-19,51.75,52.46,51.64,52.33,8175247,EBAY
2014-05-20,52.19,52.22,51.64,51.96,6336541,EBAY
2014-05-21,50.86,51.88,50.3,51.88,17418791,EBAY
2014-05-22,51.99,52.06,51.185,51.5,12674177,EBAY
2014-05-23,51.71,52.04,51.51,52.02,7123762,EBAY
2014-05-27,52.31,52.315,51.7,51.77,10333553,EBAY
2014-05-28,51.74,51.79,50.3,50.39,18819553,EBAY
2014-05-29,50.64,50.79,49.96,50.14,16761851,EBAY
2014-05-30,50.34,50.79,49.81,50.73,15438268,EBAY
2014-06-02,50.68,50.94,50.33,50.49,7670884,EBAY
2014-06-03,50.45,50.92,50.27,50.42,8618326,EBAY
2014-06-04,50.39,50.745,49.92,50.45,6620944,EBAY
2014-06-05,50.66,50.66,50.08,50.575,12025798,EBAY
2014-06-06,50.88,50.88,49.5,49.7,21416163,EBAY
2014-06-09,49.11,49.73,48.5,49.58,22169826,EBAY
2014-06-10,48.65,48.81,48.17,48.25,35996174,EBAY
2014-06-11,48.3,48.9,48.14,48.83,15314514,EBAY
2014-06-12,48.87,49.12,48.5,48.56,13596892,EBAY
2014-06-13,48.78,49.27,48.61,49.04,9080162,EBAY
2014-06-16,48.92,49.17,48.735,49.0,7707842,EBAY
2014-06-17,48.9,49.22,48.78,49.06,8642579,EBAY
2014-06-18,49.19,49.74,48.86,49.66,9222882,EBAY
2014-06-19,49.7,49.8,49.5,49.6,11929954,EBAY
2014-06-20,49.74,49.75,48.95,49.34,18571589,EBAY
2014-06-23,49.47,49.66,48.9,49.39,9423204,EBAY
2014-06-24,49.39,49.49,48.76,48.85,11606374,EBAY
2014-06-25,48.8,49.5,48.665,49.32,8942322,EBAY
2014-06-26,49.5,49.67,49.03,49.47,8076489,EBAY
2014-06-27,49.58,50.18,49.43,50.08,11044052,EBAY
2014-06-30,50.19,50.19,49.8,50.06,10610639,EBAY
2014-07-01,50.19,50.665,50.07,50.5,8811740,EBAY
2014-07-02,50.51,50.8,50.5,50.55,9345531,EBAY
2014-07-03,50.96,51.08,50.62,50.94,4612037,EBAY
2014-07-07,50.93,50.98,50.6089,50.74,7219256,EBAY
2014-07-08,50.61,50.77,50.01,50.18,13079884,EBAY
2014-07-09,50.3,50.93,50.01,50.93,8425562,EBAY
2014-07-10,50.22,50.54,49.735,50.335,8327371,EBAY
2014-07-11,51.0,51.83,51.0,51.5,13892871,EBAY
2014-07-14,51.25,51.31,50.67,51.16,9402510,EBAY
2014-07-15,51.45,51.49,50.53,50.815,9441233,EBAY
2014-07-16,51.03,51.18,50.495,50.7,13817415,EBAY
2014-07-17,51.1,51.84,50.83,51.03,21706675,EBAY
2014-07-18,50.93,51.64,50.58,51.48,12948736,EBAY
2014-07-21,51.27,51.86,51.04,51.7,9922548,EBAY
2014-07-22,51.87,52.29,51.71,52.05,10423532,EBAY
2014-07-23,52.0,52.72,51.87,52.66,13883155,EBAY
2014-07-24,52.52,53.5,52.52,53.23,16257635,EBAY
2014-07-25,52.78,53.1,52.54,52.75,11251021,EBAY
2014-07-28,52.91,53.09,52.23,52.93,9402693,EBAY
2014-07-29,53.1,53.38,52.75,53.21,12015313,EBAY
2014-07-30,53.28,53.58,52.76,53.23,9109001,EBAY
2014-07-31,52.94,53.0632,52.66,52.83,11515215,EBAY
2014-08-01,52.78,52.91,52.14,52.53,12844325,EBAY
2014-08-04,52.41,53.13,52.24,53.06,11999286,EBAY
2014-08-05,53.01,53.32,52.82,53.26,10997087,EBAY
2014-08-06,52.96,53.69,52.8,53.46,10209981,EBAY
2014-08-07,53.68,54.25,53.42,53.56,10049720,EBAY
2014-08-08,53.58,54.17,53.15,54.09,10326965,EBAY
2014-08-11,54.23,54.44,53.73,53.88,7936422,EBAY
2014-08-12,53.87,53.928,53.18,53.43,7718977,EBAY
2014-08-13,52.76,53.15,52.5,52.94,12356296,EBAY
2014-08-14,52.88,53.16,52.805,52.93,9930909,EBAY
2014-08-15,53.38,53.38,52.58,52.64,13588857,EBAY
2014-08-18,53.06,53.172,52.81,53.11,8875555,EBAY
2014-08-19,53.28,53.76,53.14,53.75,8119923,EBAY
2014-08-20,53.51,53.67,53.28,53.4,7511578,EBAY
2014-08-21,53.52,57.05,53.5,55.89,50436310,EBAY
2014-08-22,55.7,55.98,55.22,55.5,11747805,EBAY
2014-08-25,55.61,56.12,55.38,55.49,6733676,EBAY
2014-08-26,55.5,56.5,55.41,56.25,9000308,EBAY
2014-08-27,56.28,56.7099,55.78,55.92,7584804,EBAY
2014-08-28,55.86,55.86,55.03,55.43,9602883,EBAY
2014-08-29,55.76,55.76,54.94,55.5,8658573,EBAY
2014-09-02,55.48,55.59,54.69,54.88,11178463,EBAY
2014-09-03,55.14,55.31,54.35,54.55,8117285,EBAY
2014-09-04,54.79,55.445,53.99,54.44,13083539,EBAY
2014-09-05,54.3,54.41,53.3,53.9,16203749,EBAY
2014-09-08,53.78,54.28,53.47,54.23,9067210,EBAY
2014-09-09,54.36,55.0,52.4328,52.73,20227746,EBAY
2014-09-10,51.48,51.55,50.54,51.1,31000743,EBAY
2014-09-11,50.78,51.28,50.51,50.68,16969859,EBAY
2014-09-12,50.6,53.07,50.04,52.19,42371077,EBAY
2014-09-15,52.22,52.2899,50.76,50.96,12764826,EBAY
2014-09-16,50.97,51.88,50.56,51.61,13652420,EBAY
2014-09-17,51.72,52.14,51.4,51.95,11476684,EBAY
2014-09-18,52.0,52.73,51.77,52.7,12390813,EBAY
2014-09-19,52.87,53.06,52.33,52.4,20415898,EBAY
2014-09-22,52.27,52.5,51.834,52.47,9501419,EBAY
2014-09-23,52.3,53.04,52.17,52.74,11232465,EBAY
2014-09-24,52.8,53.185,52.63,52.93,8766091,EBAY
2014-09-25,52.74,52.93,52.02,52.15,7517883,EBAY
2014-09-26,52.0,53.14,51.95,52.93,7569203,EBAY
2014-09-29,52.51,53.005,52.3,52.66,6996349,EBAY
2014-09-30,56.62,57.3,55.95,56.63,77254512,EBAY
2014-10-01,55.15,56.08,54.98,55.46,24299093,EBAY
2014-10-02,55.23,55.62,54.37,54.86,12521672,EBAY
2014-10-03,55.06,55.19,54.16,54.44,9569573,EBAY
2014-10-06,54.48,54.55,53.48,53.55,9324858,EBAY
2014-10-07,53.22,53.68,52.94,52.97,9623750,EBAY
2014-10-08,53.28,54.67,53.22,54.51,15358073,EBAY
2014-10-09,54.17,54.22,52.8,52.86,8950968,EBAY
2014-10-10,52.8,52.84,51.83,51.86,9137664,EBAY
2014-10-13,51.56,51.93,50.36,50.46,9653865,EBAY
2014-10-14,50.94,51.5,50.36,50.59,12413168,EBAY
2014-10-15,50.06,50.32,48.92,50.24,16801878,EBAY
2014-10-16,48.49,48.69,46.34,47.88,38143067,EBAY
2014-10-17,48.24,48.58,47.92,47.95,13942289,EBAY
2014-10-20,48.04,49.36,47.91,49.2,12497958,EBAY
2014-10-21,49.65,50.97,49.52,50.86,13959668,EBAY
2014-10-22,51.2,51.61,49.965,50.13,13560023,EBAY
2014-10-23,50.61,51.07,50.36,50.79,10796739,EBAY
2014-10-24,50.79,51.2801,50.565,51.12,6387547,EBAY
2014-10-27,51.1,51.49,50.97,51.19,6958978,EBAY
2014-10-28,51.35,51.35,51.0,51.2,8105496,EBAY
2014-10-29,50.79,51.41,50.74,51.33,7322929,EBAY
2014-10-30,51.05,52.0,50.92,51.55,6923229,EBAY
2014-10-31,52.68,52.73,51.98,52.5,8298342,EBAY
2014-11-03,52.32,52.95,52.29,52.7,6992024,EBAY
2014-11-04,52.56,53.33,52.36,53.27,7728188,EBAY
2014-11-05,53.47,53.75,53.32,53.585,10761815,EBAY
2014-11-06,53.62,53.65,52.99,53.26,5893444,EBAY
2014-11-07,53.35,53.73,53.11,53.515,5415114,EBAY
2014-11-10,53.47,53.94,53.26,53.89,5283401,EBAY
2014-11-11,54.165,54.36,53.48,54.19,7115603,EBAY
2014-11-12,53.81,54.35,53.3,54.06,6058931,EBAY
2014-11-13,54.06,54.62,53.93,54.37,7812935,EBAY
2014-11-14,54.27,54.61,54.06,54.36,4972613,EBAY
2014-11-17,54.37,55.1,54.37,54.825,7774997,EBAY
2014-11-18,54.81,55.66,54.7,55.38,6966172,EBAY
2014-11-19,55.33,55.33,54.26,54.94,6721477,EBAY
2014-11-20,54.51,54.72,54.32,54.54,5554176,EBAY
2014-11-21,54.75,54.85,54.23,54.42,8440095,EBAY
2014-11-24,54.68,54.7,54.23,54.39,6067132,EBAY
2014-11-25,54.23,54.6887,54.23,54.4,6641428,EBAY
2014-11-26,54.56,54.68,54.3,54.57,3989747,EBAY
2014-11-28,54.9,55.2,54.58,54.88,2969639,EBAY
2014-12-01,54.76,55.12,54.4201,54.87,6841985,EBAY
2014-12-02,54.86,55.4,54.545,55.02,5988304,EBAY
2014-12-03,55.03,55.03,54.5,54.81,5386547,EBAY
2014-12-04,54.63,54.75,54.45,54.67,5702524,EBAY
2014-12-05,54.89,54.89,54.51,54.81,5589603,EBAY
2014-12-08,55.35,55.64,54.7632,55.15,13228519,EBAY
2014-12-09,54.59,55.51,54.56,55.4,11047920,EBAY
2014-12-10,55.02,55.59,54.9,55.27,16424616,EBAY
2014-12-11,55.41,57.63,55.31,56.785,23744264,EBAY
2014-12-12,56.17,56.78,55.76,55.77,9516022,EBAY
2014-12-15,55.86,56.7,55.251,55.44,7465489,EBAY
2014-12-16,55.38,56.77,55.15,55.94,15189677,EBAY
2014-12-17,55.96,56.47,55.67,56.405,10527694,EBAY
2014-12-18,57.01,57.53,56.88,57.53,9036555,EBAY
2014-12-19,57.5,57.69,56.96,57.14,15783975,EBAY
2014-12-22,57.47,57.94,57.055,57.33,13453337,EBAY
2014-12-23,57.73,57.74,57.21,57.225,5688101,EBAY
2014-12-24,57.43,57.456,57.09,57.1,1761434,EBAY
2014-12-26,57.34,57.34,56.94,57.04,2864865,EBAY
2014-12-29,57.14,57.44,56.82,57.03,3575355,EBAY
2014-12-30,56.86,57.49,56.84,57.215,4398456,EBAY
2014-12-31,57.06,57.25,56.08,56.12,5917734,EBAY
2015-01-02,56.38,56.84,55.73,56.21,5901204,EBAY
2015-01-05,55.85,56.24,55.2979,55.735,7447007,EBAY
2015-01-06,55.8,55.8,54.69,55.02,9649307,EBAY
2015-01-07,55.18,55.48,54.44,54.925,9251549,EBAY
2015-01-08,55.31,56.42,55.3,56.41,10238405,EBAY
2015-01-09,56.32,56.43,55.5,55.63,7008771,EBAY
2015-01-12,55.66,55.85,54.97,55.2,4541996,EBAY
2015-01-13,55.82,56.4,54.915,55.13,6468381,EBAY
2015-01-14,54.37,54.73,53.515,54.03,10080944,EBAY
2015-01-15,54.17,54.3099,52.95,53.015,11705090,EBAY
2015-01-16,52.93,53.95,52.76,53.66,9823604,EBAY
2015-01-20,53.9,54.07,52.92,53.68,8338938,EBAY
2015-01-21,53.41,53.98,53.15,53.38,15990768,EBAY
2015-01-22,55.18,57.23,54.99,57.145,29893308,EBAY
2015-01-23,56.99,57.28,56.315,56.76,13389664,EBAY
2015-01-26,56.37,56.93,55.83,56.06,10291011,EBAY
2015-01-27,55.52,55.76,54.67,54.69,9527389,EBAY
2015-01-28,55.05,55.28,53.79,53.84,8592907,EBAY
2015-01-29,53.75,54.06,53.34,53.96,6348775,EBAY
2015-01-30,53.85,54.06,52.96,53.0,10509343,EBAY
2015-02-02,53.11,53.91,52.54,53.71,7796712,EBAY
2015-02-03,53.91,54.5,53.89,54.25,7400601,EBAY
2015-02-04,54.09,54.38,53.51,53.71,6839873,EBAY
2015-02-05,53.85,54.51,53.71,54.29,6174963,EBAY
2015-02-06,54.2,54.9,54.06,54.5,7999432,EBAY
2015-02-09,54.01,54.83,54.01,54.33,4297064,EBAY
2015-02-10,54.44,55.565,53.88,55.27,10928457,EBAY
2015-02-11,55.42,55.45,54.65,55.14,6225366,EBAY
2015-02-12,55.64,55.65,54.69,54.735,8954466,EBAY
2015-02-13,55.02,56.605,55.0,56.47,10285359,EBAY
2015-02-17,56.17,56.455,55.81,56.415,7448365,EBAY
2015-02-18,56.39,56.99,56.31,56.9,5919456,EBAY
2015-02-19,56.97,57.7,56.43,57.65,7792235,EBAY
2015-02-20,57.67,58.05,57.2548,58.02,7009697,EBAY
2015-02-23,57.84,58.6,57.74,58.07,8120259,EBAY
2015-02-24,58.07,58.54,57.87,58.4,5041831,EBAY
2015-02-25,58.54,58.6,57.97,58.35,7677679,EBAY
2015-02-26,58.23,58.86,58.21,58.54,5710837,EBAY
2015-02-27,58.68,58.7,57.74,57.91,6269539,EBAY
2015-03-02,57.55,58.66,57.55,58.38,6490791,EBAY
2015-03-03,58.36,58.63,58.01,58.255,4903877,EBAY
2015-03-04,57.86,58.795,57.61,58.31,5791024,EBAY
2015-03-05,58.28,59.29,58.28,59.08,6883186,EBAY
2015-03-06,59.1,60.47,59.02,59.87,13804831,EBAY
2015-03-09,59.87,60.93,59.73,60.805,13773801,EBAY
2015-03-10,60.05,60.5,59.065,59.21,15744620,EBAY
2015-03-11,59.33,60.2,59.32,59.675,10799886,EBAY
2015-03-12,60.06,60.15,59.09,59.41,7425117,EBAY
2015-03-13,60.04,60.04,58.62,59.07,7867000,EBAY
2015-03-16,59.52,59.98,59.12,59.57,6324198,EBAY
2015-03-17,59.55,59.89,58.85,59.49,6890952,EBAY
2015-03-18,59.36,59.36,57.68,58.425,15651946,EBAY
2015-03-19,56.81,58.34,56.69,57.875,13573341,EBAY
2015-03-20,58.21,58.58,57.93,57.93,21583903,EBAY
2015-03-23,57.92,59.22,57.92,58.62,7417456,EBAY
2015-03-24,58.33,60.025,58.31,59.51,12523271,EBAY
2015-03-25,59.62,59.62,58.02,58.06,10582492,EBAY
2015-03-26,57.56,58.17,57.255,57.515,6548290,EBAY
2015-03-27,57.35,57.96,57.3,57.63,6067264,EBAY
2015-03-30,57.75,58.4,57.74,57.925,4763142,EBAY
2015-03-31,57.7,58.39,57.67,57.68,4857859,EBAY
2015-04-01,57.33,57.73,56.8101,57.13,4939188,EBAY
2015-04-02,57.05,57.2449,56.76,56.91,3544472,EBAY
2015-04-06,55.5,57.16,55.45,56.82,6189483,EBAY
2015-04-07,57.1,57.91,56.84,57.08,6840026,EBAY
2015-04-08,57.19,57.61,56.63,57.11,6875780,EBAY
2015-04-09,57.11,57.45,56.5,57.01,4869947,EBAY
2015-04-10,57.42,57.69,57.06,57.34,5094550,EBAY
2015-04-13,57.16,58.23,56.79,56.94,7020801,EBAY
2015-04-14,56.79,57.105,56.37,56.95,5073378,EBAY
2015-04-15,56.98,57.3,56.67,57.015,5178383,EBAY
2015-04-16,56.99,57.39,56.655,57.035,4415096,EBAY
2015-04-17,56.33,56.49,55.402,55.79,8919539,EBAY
2015-04-20,55.99,56.45,55.41,56.07,8691242,EBAY
2015-04-21,56.49,56.66,56.03,56.415,7438615,EBAY
2015-04-22,56.38,56.95,56.215,56.75,11053409,EBAY
2015-04-23,59.41,59.85,58.5,58.89,15701968,EBAY
2015-04-24,59.1,59.98,58.89,59.2,8691674,EBAY
2015-04-27,59.05,59.275,58.72,59.09,6904765,EBAY
2015-04-28,58.96,60.14,58.76,59.48,9443758,EBAY
2015-04-29,59.11,59.64,58.58,58.88,7271861,EBAY
2015-04-30,58.57,59.0,57.93,58.26,6285909,EBAY
2015-05-01,58.26,59.33,58.02,59.295,6853228,EBAY
2015-05-04,59.14,59.48,58.88,59.11,4129966,EBAY
2015-05-05,58.77,59.02,57.88,57.935,7878534,EBAY
2015-05-06,57.81,58.12,56.93,57.49,7014481,EBAY
2015-05-07,57.49,58.22,57.3,57.96,6625880,EBAY
2015-05-08,58.63,58.97,58.47,58.82,4820281,EBAY
2015-05-11,58.85,59.175,58.1901,58.34,4560702,EBAY
2015-05-12,57.84,58.59,57.57,58.3,4561443,EBAY
2015-05-13,58.54,59.39,58.05,58.81,6374419,EBAY
2015-05-14,59.23,60.12,58.95,60.1,6108793,EBAY
2015-05-15,60.15,60.83,59.37,59.41,6181902,EBAY
2015-05-18,59.22,59.67,59.16,59.46,3936919,EBAY
2015-05-19,59.65,59.73,59.21,59.25,2942182,EBAY
2015-05-20,59.47,59.595,58.62,59.15,4903396,EBAY
2015-05-21,59.0,59.94,59.0,59.74,5144056,EBAY
2015-05-22,59.73,60.17,59.47,59.72,4542518,EBAY
2015-05-26,60.03,60.05,58.54,58.725,6309692,EBAY
2015-05-27,58.86,59.64,58.61,59.38,4278374,EBAY
2015-05-28,59.23,60.93,58.95,60.56,8989419,EBAY
2015-05-29,60.65,61.64,60.35,61.36,14680840,EBAY
2015-06-01,61.55,63.03,61.55,62.56,14098761,EBAY
2015-06-02,62.1,63.03,61.91,62.0,7093853,EBAY
2015-06-03,62.37,62.5,61.51,62.01,7914080,EBAY
2015-06-04,61.77,62.55,61.73,62.49,7723297,EBAY
2015-06-05,62.49,63.3,62.16,63.23,10098378,EBAY
2015-06-08,62.52,62.52,60.45,60.85,12336740,EBAY
2015-06-09,60.73,60.84,59.74,60.41,9551836,EBAY
2015-06-10,60.56,60.94,60.21,60.47,8881398,EBAY
2015-06-11,60.7,60.99,60.145,60.45,7099050,EBAY
2015-06-12,60.32,60.675,59.97,60.02,6916768,EBAY
2015-06-15,59.63,60.19,59.25,60.0,8105709,EBAY
2015-06-16,59.89,61.88,59.78,60.52,9411739,EBAY
2015-06-17,60.5,61.09,60.24,60.55,4559240,EBAY
2015-06-18,60.65,61.12,60.63,60.69,6987746,EBAY
2015-06-19,60.79,61.455,60.66,61.17,10540069,EBAY
2015-06-22,61.59,61.9,61.28,61.75,5167298,EBAY
2015-06-23,61.76,62.0,61.44,61.93,5533347,EBAY
2015-06-24,62.11,62.39,61.51,61.61,8430037,EBAY
2015-06-25,61.68,62.0,61.48,61.595,6005391,EBAY
2015-06-26,61.6,61.71,60.7,61.035,6690678,EBAY
2015-06-29,60.66,60.83,59.11,59.37,7653575,EBAY
2015-06-30,60.05,60.6,59.4,60.24,8664750,EBAY
2015-07-01,60.99,60.99,59.82,60.425,8249936,EBAY
2015-07-02,61.05,62.23,60.43,61.85,16497061,EBAY
2015-07-06,61.455,62.37,61.19,61.755,16172395,EBAY
2015-07-07,62.67,62.69,61.1,61.98,21087689,EBAY
2015-07-08,61.52,61.73,60.87,60.99,14301982,EBAY
2015-07-09,61.91,62.32,61.56,61.77,9137997,EBAY
2015-07-10,62.35,62.49,61.46,62.37,8502124,EBAY
2015-07-13,62.42,63.745,62.38,63.47,14748519,EBAY
2015-07-14,63.38,64.29,63.37,63.59,10984862,EBAY
2015-07-15,63.73,64.21,63.23,63.44,12970669,EBAY
2015-07-16,65.3,66.71,65.0,65.59,31025297,EBAY
2015-07-17,66.04,66.73,64.85,66.29,26169406,EBAY
2015-07-20,26.89,29.35,26.5899,28.57,37485739,EBAY
2015-07-21,28.15,28.99,27.98,28.6,44336320,EBAY
2015-07-22,28.23,28.805,28.2,28.45,33660993,EBAY
2015-07-23,28.25,28.6,28.12,28.43,40433467,EBAY
2015-07-24,28.83,28.85,28.18,28.23,16134405,EBAY
2015-07-27,28.02,28.2,27.82,28.0,15915438,EBAY
2015-07-28,28.07,28.37,27.88,28.33,33249991,EBAY
2015-07-29,28.39,28.87,28.25,28.75,13841286,EBAY
2015-07-30,28.63,28.7,28.09,28.37,11812890,EBAY
2015-07-31,28.47,28.54,28.06,28.12,11864133,EBAY
2015-08-03,28.09,28.35,27.84,28.33,16138710,EBAY
2015-08-04,28.16,28.43,28.03,28.41,9727317,EBAY
2015-08-05,28.43,28.72,28.43,28.56,10476401,EBAY
2015-08-06,28.58,28.63,28.1,28.16,9167568,EBAY
2015-08-07,28.19,28.57,28.09,28.55,12680073,EBAY
2015-08-10,28.61,28.935,28.6,28.66,7176839,EBAY
2015-08-11,28.3,28.62,28.07,28.14,9935700,EBAY
2015-08-12,27.52,28.035,27.31,28.01,11164987,EBAY
2015-08-13,27.98,28.15,27.73,27.99,7423038,EBAY
2015-08-14,27.94,28.29,27.8,28.26,7262779,EBAY
2015-08-17,28.12,28.32,27.78,28.29,9457946,EBAY
2015-08-18,28.43,28.46,27.66,27.77,10865002,EBAY
2015-08-19,27.46,27.725,27.3,27.43,11332923,EBAY
2015-08-20,27.21,27.295,26.49,26.52,15819519,EBAY
2015-08-21,26.33,26.64,25.715,25.77,19527744,EBAY
2015-08-24,23.87,25.75,23.23,24.93,23085797,EBAY
2015-08-25,25.37,25.85,25.23,25.23,22650351,EBAY
2015-08-26,25.91,26.19,25.19,26.17,16808996,EBAY
2015-08-27,26.51,27.19,26.44,27.1,18148477,EBAY
2015-08-28,26.98,27.27,26.81,27.25,11313447,EBAY
2015-08-31,27.08,27.26,27.0,27.11,11635758,EBAY
2015-09-01,26.57,27.09,26.3,26.48,15491939,EBAY
2015-09-02,26.86,26.92,26.41,26.87,10907649,EBAY
2015-09-03,27.36,27.6,26.93,27.04,12281618,EBAY
2015-09-04,26.57,26.75,26.29,26.48,9066895,EBAY
2015-09-08,26.69,26.75,26.21,26.36,14685929,EBAY
2015-09-09,26.91,26.91,26.15,26.2,10328409,EBAY
2015-09-10,25.77,26.24,25.77,26.15,12912109,EBAY
2015-09-11,26.12,26.33,25.91,26.32,6241164,EBAY
2015-09-14,26.22,26.22,25.66,25.75,9207844,EBAY
2015-09-15,25.8,26.07,25.41,25.98,12316822,EBAY
2015-09-16,26.0,26.75,25.91,26.74,13030701,EBAY
2015-09-17,26.7,26.765,26.2,26.27,14936531,EBAY
2015-09-18,25.97,26.2,25.33,26.02,23469850,EBAY
2015-09-21,26.26,26.5,25.685,25.92,9344103,EBAY
2015-09-22,25.7,25.8,25.4,25.61,10875336,EBAY
2015-09-23,25.62,25.76,25.46,25.59,6766312,EBAY
2015-09-24,25.28,25.68,25.085,25.61,9734027,EBAY
2015-09-25,25.76,25.81,25.1801,25.33,8717904,EBAY
2015-09-28,25.15,25.22,24.1,24.14,15787789,EBAY
2015-09-29,24.2,24.38,23.76,24.08,19652244,EBAY
2015-09-30,24.32,24.5,24.03,24.44,12862211,EBAY
2015-10-01,24.5,25.01,24.44,24.91,16269125,EBAY
2015-10-02,24.51,25.55,24.31,25.53,13228024,EBAY
2015-10-05,25.59,25.88,25.51,25.735,11762140,EBAY
2015-10-06,25.68,25.84,25.575,25.68,9041570,EBAY
2015-10-07,25.91,25.93,25.49,25.68,11440476,EBAY
2015-10-08,24.94,25.08,23.62,24.15,48539520,EBAY
2015-10-09,24.21,24.42,24.05,24.3,17628918,EBAY
2015-10-12,24.04,24.62,23.98,24.56,9882337,EBAY
2015-10-13,24.53,24.9,24.41,24.62,11539408,EBAY
2015-10-14,24.79,24.8,23.93,23.995,14584429,EBAY
2015-10-15,24.15,24.54,23.96,24.51,16102126,EBAY
2015-10-16,24.46,24.72,24.4,24.55,9143192,EBAY
2015-10-19,24.54,24.57,24.26,24.555,11451944,EBAY
2015-10-20,24.56,24.68,24.25,24.42,12340050,EBAY
2015-10-21,24.56,24.7,24.18,24.21,17814030,EBAY
2015-10-22,26.5,27.66,26.26,27.58,44605862,EBAY
2015-10-23,27.73,28.57,27.32,28.16,21803571,EBAY
2015-10-26,27.74,28.23,27.69,28.17,13164791,EBAY
2015-10-27,28.21,28.44,28.06,28.37,10970521,EBAY
2015-10-28,28.47,28.47,27.965,28.25,11374140,EBAY
2015-10-29,28.21,28.32,28.02,28.175,9022522,EBAY
2015-10-30,28.24,28.3,27.81,27.9,9792570,EBAY
2015-11-02,27.73,28.52,27.72,28.5,11305864,EBAY
2015-11-03,28.41,29.29,28.37,28.9,16644134,EBAY
2015-11-04,28.9,29.38,28.88,29.3,13532753,EBAY
2015-11-05,28.92,29.58,28.92,29.3,12500420,EBAY
2015-11-06,29.03,29.69,28.97,29.4,12308438,EBAY
2015-11-09,29.38,29.38,28.82,29.18,11251998,EBAY
2015-11-10,29.18,29.3,28.845,29.14,13603133,EBAY
2015-11-11,29.1,29.33,28.88,28.95,22126874,EBAY
2015-11-12,28.67,28.92,28.53,28.56,11702685,EBAY
2015-11-13,28.55,29.04,28.14,28.19,14700840,EBAY
2015-11-16,28.29,28.5,27.96,28.48,11121434,EBAY
2015-11-17,28.5,28.72,28.325,28.45,9095780,EBAY
2015-11-18,28.62,28.78,28.19,28.75,10796523,EBAY
2015-11-19,28.56,28.895,28.56,28.77,6751603,EBAY
2015-11-20,28.99,29.16,28.66,29.06,7997296,EBAY
2015-11-23,28.92,29.125,28.64,28.84,7365384,EBAY
2015-11-24,28.42,29.18,28.42,29.0,7769361,EBAY
2015-11-25,28.78,29.04,28.71,29.0,6658522,EBAY
2015-11-27,29.09,29.22,28.79,29.1,5318344,EBAY
2015-11-30,29.09,29.625,29.035,29.59,16687417,EBAY
2015-12-01,29.75,29.83,29.02,29.05,12950662,EBAY
2015-12-02,29.16,29.41,28.785,28.97,10628445,EBAY
2015-12-03,29.0,29.0,28.115,28.59,13641397,EBAY
2015-12-04,28.72,29.585,28.59,29.35,10055859,EBAY
2015-12-07,29.29,29.37,28.82,29.05,7037073,EBAY
2015-12-08,28.93,29.1,28.5,28.785,8936447,EBAY
2015-12-09,28.42,28.845,28.14,28.34,7131708,EBAY
2015-12-10,28.28,28.895,28.23,28.57,8830798,EBAY
2015-12-11,28.19,28.43,27.87,27.965,9105158,EBAY
2015-12-14,28.1,28.42,27.85,28.035,11470364,EBAY
2015-12-15,28.23,28.6,28.215,28.31,10287054,EBAY
2015-12-16,28.52,28.655,28.26,28.57,12510232,EBAY
2015-12-17,28.65,28.75,28.03,28.05,7321669,EBAY
2015-12-18,27.84,28.07,27.45,27.46,20493785,EBAY
2015-12-21,27.62,27.71,27.255,27.59,10801518,EBAY
2015-12-22,27.62,28.07,27.42,27.89,12376411,EBAY
2015-12-23,28.0,28.04,27.65,27.78,5315333,EBAY
2015-12-24,27.91,27.94,27.6,27.66,2517278,EBAY
2015-12-28,27.52,27.69,27.32,27.64,3722913,EBAY
2015-12-29,27.73,27.995,27.7,27.91,4332437,EBAY
2015-12-30,27.73,27.99,27.71,27.75,4036314,EBAY
2015-12-31,27.63,27.69,27.445,27.48,4923805,EBAY
2016-01-04,27.11,27.2496,26.08,26.43,19107563,EBAY
2016-01-05,26.61,26.8566,25.94,26.12,16691359,EBAY
2016-01-06,25.83,26.66,25.77,26.41,12139899,EBAY
2016-01-07,25.8,26.47,25.6,25.69,13350043,EBAY
2016-01-08,25.97,26.16,25.67,25.75,11233795,EBAY
2016-01-11,25.95,26.25,25.795,26.1,11939875,EBAY
2016-01-12,26.11,26.4,25.92,26.21,9444188,EBAY
2016-01-13,26.41,26.46,25.26,25.41,11659930,EBAY
2016-01-14,25.42,26.145,24.95,25.86,16551139,EBAY
2016-01-15,25.05,25.48,24.8,25.26,14332658,EBAY
2016-01-19,25.61,25.91,25.36,25.77,13824615,EBAY
2016-01-20,24.84,26.135,24.76,25.82,17507946,EBAY
2016-01-21,25.87,26.245,25.32,26.09,15403092,EBAY
2016-01-22,26.46,26.74,26.11,26.43,10446999,EBAY
2016-01-25,26.4,26.55,26.1,26.135,9867137,EBAY
2016-01-26,26.2,26.67,26.2,26.65,7625452,EBAY
2016-01-27,26.71,27.07,26.095,26.42,18597781,EBAY
2016-01-28,23.23,24.13,22.4,23.13,55880811,EBAY
2016-01-29,23.19,23.48,22.95,23.46,30604899,EBAY
2016-02-01,23.34,24.23,23.26,23.94,19884853,EBAY
2016-02-02,23.72,23.76,23.21,23.29,16073922,EBAY
2016-02-03,23.45,23.73,22.91,23.5,19749237,EBAY
2016-02-04,23.49,23.61,23.09,23.49,15936804,EBAY
2016-02-05,23.45,23.51,23.06,23.2,18872325,EBAY
2016-02-08,22.86,22.88,21.515,22.48,20601179,EBAY
2016-02-09,22.19,23.0,21.91,22.01,16786367,EBAY
2016-02-10,22.27,22.715,22.08,22.32,12220538,EBAY
2016-02-11,21.93,22.45,21.64,22.08,17634531,EBAY
2016-02-12,22.38,22.62,22.23,22.49,11866134,EBAY
2016-02-16,22.3,23.0,22.23,22.95,10380587,EBAY
2016-02-17,23.08,23.28,22.9,23.22,10903970,EBAY
2016-02-18,23.12,23.67,23.08,23.53,11111073,EBAY
2016-02-19,23.43,23.855,23.35,23.81,9784555,EBAY
2016-02-22,23.95,24.29,23.92,24.24,9724873,EBAY
2016-02-23,24.04,24.2,23.61,23.62,10125507,EBAY
2016-02-24,23.43,24.02,23.28,23.96,9471736,EBAY
2016-02-25,24.03,24.2,23.89,24.18,7554617,EBAY
2016-02-26,24.39,24.54,24.13,24.18,7415041,EBAY
2016-02-29,24.12,24.35,23.77,23.8,7062168,EBAY
2016-03-01,23.99,24.25,23.62,24.25,8742194,EBAY
2016-03-02,24.13,24.19,23.66,23.72,9875817,EBAY
2016-03-03,23.69,23.99,23.58,23.94,7778223,EBAY
2016-03-04,24.06,24.62,23.93,24.41,8254233,EBAY
2016-03-07,24.36,24.4,24.06,24.26,4891670,EBAY
2016-03-08,24.02,24.39,23.69,24.07,11573991,EBAY
2016-03-09,24.34,24.49,23.7,23.95,12347667,EBAY
2016-03-10,24.04,24.1,22.975,23.69,19207599,EBAY
2016-03-11,23.97,24.08,23.9,24.02,13853960,EBAY
2016-03-14,24.02,24.35,23.9,24.28,16007661,EBAY
2016-03-15,24.1,24.15,23.54,23.58,8854213,EBAY
2016-03-16,23.45,23.79,22.88,23.68,22222998,EBAY
2016-03-17,23.78,23.93,23.335,23.76,11338938,EBAY
2016-03-18,23.76,23.97,23.185,23.77,19940429,EBAY
2016-03-21,23.81,24.49,23.75,24.34,14712695,EBAY
2016-03-22,24.16,24.33,24.1,24.13,8961002,EBAY
2016-03-23,24.09,24.28,23.955,24.17,7740851,EBAY
2016-03-24,24.13,24.365,24.0,24.33,13475086,EBAY
2016-03-28,24.29,24.34,24.075,24.12,5699691,EBAY
2016-03-29,23.7,24.11,23.36,24.1,13859661,EBAY
2016-03-30,24.06,24.57,24.01,24.04,11125731,EBAY
2016-03-31,24.13,24.15,23.8,23.86,14866569,EBAY
2016-04-01,24.37,24.38,23.665,23.88,11167897,EBAY
2016-04-04,23.4,24.18,23.4,24.03,12415857,EBAY
2016-04-05,23.69,24.67,23.65,24.39,16589849,EBAY
2016-04-06,24.45,25.515,24.36,25.43,21660532,EBAY
2016-04-07,24.76,24.9,23.96,24.1,20124364,EBAY
2016-04-08,24.21,24.38,23.875,24.07,8497372,EBAY
2016-04-11,24.17,24.44,24.035,24.06,7405132,EBAY
2016-04-12,24.19,24.55,24.03,24.42,8928036,EBAY
2016-04-13,24.58,25.6,24.55,25.08,17002221,EBAY
2016-04-14,25.29,25.315,24.96,25.21,7870714,EBAY
2016-04-15,25.31,25.33,25.0,25.22,6344571,EBAY
2016-04-18,24.8,25.47,24.8,25.31,5954699,EBAY
2016-04-19,24.65,24.88,24.08,24.3,20833709,EBAY
2016-04-20,24.3,24.86,24.26,24.66,8495185,EBAY
2016-04-21,24.63,24.87,24.6,24.69,8403878,EBAY
2016-04-22,24.61,24.97,24.37,24.4,10639604,EBAY
2016-04-25,24.4,24.54,24.15,24.22,16246835,EBAY
2016-04-26,24.17,24.715,24.17,24.49,18002720,EBAY
2016-04-27,25.33,26.2062,25.19,25.27,29282941,EBAY
2016-04-28,25.09,25.34,24.55,24.62,13422084,EBAY
2016-04-29,24.37,24.58,24.055,24.43,20154889,EBAY
2016-05-02,24.18,24.39,24.06,24.26,10646091,EBAY
2016-05-03,24.07,24.25,23.88,23.98,9531479,EBAY
2016-05-04,23.82,24.04,23.73,23.8,8123208,EBAY
2016-05-05,24.02,24.05,23.76,23.81,7915431,EBAY
2016-05-06,23.67,23.84,23.54,23.82,7928426,EBAY
2016-05-09,23.79,24.14,23.73,24.02,7844695,EBAY
2016-05-10,24.04,24.22,23.95,24.16,8497377,EBAY
2016-05-11,24.12,24.18,23.74,23.74,7543920,EBAY
2016-05-12,23.91,23.92,23.5,23.58,10867940,EBAY
2016-05-13,23.65,23.93,23.6,23.78,8556748,EBAY
2016-05-16,23.68,23.88,23.605,23.8,5589437,EBAY
2016-05-17,23.64,23.8,23.18,23.27,9957755,EBAY
2016-05-18,23.31,23.85,23.22,23.69,8890957,EBAY
2016-05-19,23.59,23.67,23.25,23.42,5194098,EBAY
2016-05-20,23.44,23.76,23.31,23.65,6825387,EBAY
2016-05-23,23.38,23.82,23.34,23.46,5367021,EBAY
2016-05-24,23.64,24.18,23.64,24.05,8013983,EBAY
2016-05-25,23.91,24.2,23.89,24.035,7343484,EBAY
2016-05-26,23.98,24.13,23.86,24.12,5548896,EBAY
2016-05-27,24.17,24.4,24.15,24.36,8050496,EBAY
2016-05-31,24.29,24.62,24.24,24.46,11426442,EBAY
2016-06-01,24.43,24.44,24.04,24.07,7718004,EBAY
2016-06-02,24.15,24.27,23.88,24.25,10350083,EBAY
2016-06-03,24.21,24.25,23.745,23.98,6413580,EBAY
2016-06-06,23.98,24.1,23.87,23.99,7058894,EBAY
2016-06-07,24.13,24.36,24.11,24.28,9760163,EBAY
2016-06-08,24.25,24.335,24.11,24.23,7722401,EBAY
2016-06-09,24.19,24.38,24.07,24.33,7914835,EBAY
2016-06-10,24.16,24.265,23.91,24.07,7782049,EBAY
2016-06-13,24.02,24.13,23.84,23.89,8627485,EBAY
2016-06-14,23.79,24.01,23.63,23.88,9927954,EBAY
2016-06-15,23.99,24.08,23.79,23.96,9326755,EBAY
2016-06-16,23.94,23.96,23.47,23.85,9399390,EBAY
2016-06-17,23.74,23.89,23.59,23.79,13176596,EBAY
2016-06-20,24.34,24.87,24.26,24.57,14220654,EBAY
2016-06-21,24.54,24.765,24.45,24.7,7863146,EBAY
2016-06-22,24.62,24.7525,24.32,24.34,6673650,EBAY
2016-06-23,24.69,24.95,24.6,24.85,9485432,EBAY
2016-06-24,23.77,23.89,22.81,23.13,24566096,EBAY
2016-06-27,22.95,23.12,22.3,22.72,13369160,EBAY
2016-06-28,22.89,23.11,22.77,22.99,11995626,EBAY
2016-06-29,23.18,23.38,23.07,23.31,9143417,EBAY
2016-06-30,23.36,23.47,23.25,23.41,9464745,EBAY
2016-07-01,23.43,23.95,23.41,23.78,9683421,EBAY
2016-07-05,23.71,23.82,23.43,23.76,8677210,EBAY
2016-07-06,23.71,23.85,23.3,23.83,9509946,EBAY
2016-07-07,23.92,24.0,23.75,23.93,10007152,EBAY
2016-07-08,24.02,24.66,23.95,24.61,7480317,EBAY
2016-07-11,24.74,25.02,24.64,24.86,8652408,EBAY
2016-07-12,24.97,25.34,24.97,25.13,9625255,EBAY
2016-07-13,25.12,25.27,24.98,25.12,5818007,EBAY
2016-07-14,25.45,26.26,25.4,26.08,23705871,EBAY
2016-07-15,26.2,26.34,25.95,26.34,17603949,EBAY
2016-07-18,26.23,26.56,26.1699,26.49,12382055,EBAY
2016-07-19,26.59,26.72,26.39,26.5,17414516,EBAY
2016-07-20,26.61,27.14,26.41,26.99,27170100,EBAY
2016-07-21,28.87,30.31,28.79,29.93,44959141,EBAY
2016-07-22,29.81,30.56,29.75,30.49,20272025,EBAY
2016-07-25,30.31,30.86,30.27,30.68,17892893,EBAY
2016-07-26,30.56,31.41,30.56,31.4,13911694,EBAY
2016-07-27,31.44,31.79,31.1,31.31,11859629,EBAY
2016-07-28,31.28,31.49,31.07,31.17,8835533,EBAY
2016-07-29,31.12,31.24,30.9,31.16,8433241,EBAY
2016-08-01,31.3,31.39,31.13,31.25,13129920,EBAY
2016-08-02,31.07,31.21,30.69,30.79,11913526,EBAY
2016-08-03,30.8,31.04,30.74,30.95,7371061,EBAY
2016-08-04,30.94,31.31,30.85,31.06,7592693,EBAY
2016-08-05,31.15,31.45,31.13,31.39,7795952,EBAY
2016-08-08,31.38,31.38,30.94,31.15,9527807,EBAY
2016-08-09,31.22,31.24,30.94,31.11,7592195,EBAY
2016-08-10,31.11,31.25,30.94,31.12,6077654,EBAY
2016-08-11,31.19,31.5,31.02,31.2,5910449,EBAY
2016-08-12,31.22,31.27,30.89,30.89,11809026,EBAY
2016-08-15,31.0,31.31,30.64,31.05,7038805,EBAY
2016-08-16,30.9,30.98,30.58,30.83,6539658,EBAY
2016-08-17,30.88,30.9,30.49,30.61,6961482,EBAY
2016-08-18,30.51,30.67,30.42,30.52,6023962,EBAY
2016-08-19,30.46,30.6499,30.36,30.63,7840702,EBAY
2016-08-22,30.46,30.64,30.37,30.62,6240653,EBAY
2016-08-23,30.68,30.97,30.65,30.67,5594540,EBAY
2016-08-24,30.74,31.33,30.73,31.25,14752382,EBAY
2016-08-25,31.08,31.45,31.06,31.34,7459759,EBAY
2016-08-26,31.34,31.63,31.085,31.31,7750403,EBAY
2016-08-29,31.25,31.5,31.14,31.4,5108768,EBAY
2016-08-30,31.46,32.03,31.36,31.77,9800132,EBAY
2016-08-31,31.66,32.23,31.59,32.16,12641839,EBAY
2016-09-01,32.15,32.235,31.88,32.13,6808376,EBAY
2016-09-02,32.3,32.5,32.11,32.28,6760618,EBAY
2016-09-06,32.2,32.655,32.15,32.41,8436798,EBAY
2016-09-07,32.45,32.73,32.29,32.51,9422639,EBAY
2016-09-08,32.5,32.81,32.38,32.7,7148529,EBAY
2016-09-09,32.42,32.59,31.855,31.89,13068827,EBAY
2016-09-12,31.67,32.57,31.55,32.49,8538913,EBAY
2016-09-13,32.16,32.29,31.71,31.91,9453249,EBAY
2016-09-14,32.07,32.13,31.7,31.8,7572849,EBAY
2016-09-15,31.74,31.98,31.33,31.98,7498577,EBAY
2016-09-16,31.71,31.88,31.63,31.77,10979853,EBAY
2016-09-19,31.81,31.96,31.43,31.57,5870526,EBAY
2016-09-20,31.75,31.8,31.23,31.36,6440224,EBAY
2016-09-21,31.56,32.02,31.5,31.97,10875751,EBAY
2016-09-22,32.02,32.34,32.02,32.28,5313611,EBAY
2016-09-23,32.28,32.375,32.07,32.07,5515430,EBAY
2016-09-26,31.88,32.01,31.59,31.67,6223692,EBAY
2016-09-27,31.8,32.105,31.68,31.94,5914060,EBAY
2016-09-28,31.95,31.98,31.67,31.85,6116114,EBAY
2016-09-29,33.04,33.19,32.19,32.3,16921252,EBAY
2016-09-30,32.49,33.02,32.46,32.9,11959853,EBAY
2016-10-03,31.3,32.65,31.3,32.55,12565808,EBAY
2016-10-04,32.71,33.03,32.42,32.56,6656547,EBAY
2016-10-05,32.4,32.47,32.075,32.15,8807270,EBAY
2016-10-06,32.12,32.21,31.86,32.13,5676706,EBAY
2016-10-07,32.25,32.25,31.04,31.62,10114479,EBAY
2016-10-10,32.01,32.25,31.89,31.95,9297200,EBAY
2016-10-11,31.96,31.98,31.14,31.46,9241168,EBAY
2016-10-12,31.28,31.605,31.275,31.5,6354181,EBAY
2016-10-13,31.79,31.825,31.075,31.51,10798720,EBAY
2016-10-14,31.82,32.24,31.6,31.89,14392280,EBAY
2016-10-17,32.39,32.39,31.38,31.81,11429784,EBAY
2016-10-18,32.05,32.37,31.57,31.64,12512199,EBAY
2016-10-19,31.91,32.64,31.7211,32.52,23765803,EBAY
2016-10-20,29.5,29.84,28.75,29.02,52625226,EBAY
2016-10-21,29.06,29.19,28.6,29.06,24223523,EBAY
2016-10-24,29.26,29.71,29.15,29.22,16402266,EBAY
2016-10-25,29.2,29.39,28.9401,29.05,10293267,EBAY
2016-10-26,29.0,29.05,28.77,28.82,8944463,EBAY
2016-10-27,28.97,29.07,28.63,28.81,11797840,EBAY
2016-10-28,28.86,29.095,28.47,28.6,10716823,EBAY
2016-10-31,28.77,28.77,28.44,28.51,8703389,EBAY
2016-11-01,28.51,28.695,28.09,28.38,8536909,EBAY
2016-11-02,28.24,28.51,28.11,28.26,8841111,EBAY
2016-11-03,28.17,28.45,28.02,28.06,6215682,EBAY
2016-11-04,28.1,28.29,27.94,27.95,7293722,EBAY
2016-11-07,28.34,28.37,28.08,28.24,9122658,EBAY
2016-11-08,28.09,28.25,27.63,28.03,14234894,EBAY
2016-11-09,27.34,28.47,27.33,28.29,11695600,EBAY
2016-11-10,28.39,28.75,27.82,28.16,12155837,EBAY
2016-11-11,27.97,28.77,27.95,28.64,9603939,EBAY
2016-11-14,28.63,28.74,27.86,27.89,12413821,EBAY
2016-11-15,28.03,28.77,28.03,28.49,9482832,EBAY
2016-11-16,28.39,28.89,28.31,28.33,10594125,EBAY
2016-11-17,28.37,28.92,28.35,28.87,8908366,EBAY
2016-11-18,28.84,28.95,28.565,28.69,11668691,EBAY
2016-11-21,28.73,29.14,28.67,29.0,7376141,EBAY
2016-11-22,29.44,29.44,28.93,29.06,7369241,EBAY
2016-11-23,28.99,29.07,28.65,28.9,6033410,EBAY
2016-11-25,28.94,28.99,28.75,28.95,3076016,EBAY
2016-11-28,28.84,28.89,28.53,28.57,7245312,EBAY
2016-11-29,28.56,28.805,28.5,28.51,7281590,EBAY
2016-11-30,28.51,28.59,27.8,27.81,13777124,EBAY
2016-12-01,27.92,28.01,27.28,27.39,9775441,EBAY
2016-12-02,27.73,28.83,27.6885,28.42,14437530,EBAY
2016-12-05,28.55,28.9,28.32,28.35,10802850,EBAY
2016-12-06,28.3,28.39,28.03,28.21,10387548,EBAY
2016-12-07,28.14,28.99,28.14,28.91,10286921,EBAY
2016-12-08,28.96,29.87,28.91,29.42,12263198,EBAY
2016-12-09,29.61,30.105,29.42,29.97,13548980,EBAY
2016-12-12,30.02,30.46,29.84,30.21,14940135,EBAY
2016-12-13,30.36,30.52,29.81,29.82,11664270,EBAY
2016-12-14,29.85,30.16,29.64,29.82,9624841,EBAY
2016-12-15,29.87,29.97,29.65,29.73,10140574,EBAY
2016-12-16,29.73,29.92,29.56,29.61,14682006,EBAY
2016-12-19,29.7,29.8,29.315,29.38,7814545,EBAY
2016-12-20,29.53,29.6,29.01,29.26,11237541,EBAY
2016-12-21,29.14,29.39,29.09,29.36,8634796,EBAY
2016-12-22,29.28,29.7,29.21,29.54,8865587,EBAY
2016-12-23,29.82,29.82,29.42,29.79,8133374,EBAY
2016-12-27,29.83,30.37,29.81,30.24,7513429,EBAY
2016-12-28,30.24,30.25,29.93,30.01,8118900,EBAY
2016-12-29,30.02,30.21,29.83,29.98,7119575,EBAY
2016-12-30,30.38,30.38,29.57,29.69,8189666,EBAY
2017-01-03,29.83,30.19,29.64,29.84,7665031,EBAY
2017-01-04,29.91,30.01,29.51,29.76,9538779,EBAY
2017-01-05,29.73,30.08,29.61,30.01,9062195,EBAY
2017-01-06,29.97,31.16,29.78,31.05,13351423,EBAY
2017-01-09,31.0,31.03,30.6,30.75,10532655,EBAY
2017-01-10,30.67,30.72,29.84,30.25,13833143,EBAY
2017-01-11,30.3,30.42,30.01,30.41,8168999,EBAY
2017-01-12,30.8,30.8,30.105,30.35,7890497,EBAY
2017-01-13,30.21,30.35,29.84,30.29,7822793,EBAY
2017-01-17,30.33,30.69,30.11,30.29,7447149,EBAY
2017-01-18,30.29,30.48,30.14,30.39,9523703,EBAY
2017-01-19,30.26,30.84,30.19,30.72,14112364,EBAY
2017-01-20,30.84,30.96,30.52,30.64,8496268,EBAY
2017-01-23,30.64,30.65,30.06,30.27,9341136,EBAY
2017-01-24,30.3,30.33,29.695,29.99,16925426,EBAY
2017-01-25,30.25,30.5,30.1068,30.23,25216974,EBAY
2017-01-26,32.37,32.85,31.545,31.74,32044354,EBAY
2017-01-27,31.95,32.61,31.36,32.51,17406740,EBAY
2017-01-30,32.23,32.28,31.8,32.17,11247659,EBAY
2017-01-31,31.89,32.0,31.53,31.83,9469076,EBAY
2017-02-01,31.9,32.24,31.83,32.18,9700776,EBAY
2017-02-02,32.06,32.21,31.865,31.97,6028585,EBAY
2017-02-03,32.11,32.2,31.91,32.07,5423500,EBAY
2017-02-06,32.01,32.24,31.865,32.03,5339846,EBAY
2017-02-07,31.95,32.47,31.8,32.43,8135989,EBAY
2017-02-08,32.45,33.41,32.28,33.25,17081163,EBAY
2017-02-09,33.29,33.35,32.98,33.12,10465621,EBAY
2017-02-10,33.11,33.84,33.06,33.63,13492272,EBAY
2017-02-13,33.62,34.085,33.56,33.79,10744501,EBAY
2017-02-14,33.61,33.96,33.57,33.63,7616370,EBAY
2017-02-15,33.62,34.15,33.5,34.01,7994512,EBAY
2017-02-16,33.84,34.145,33.46,33.54,8891838,EBAY
2017-02-17,33.51,33.9,33.47,33.76,7797304,EBAY
2017-02-21,33.76,34.23,33.76,33.92,7237496,EBAY
2017-02-22,33.92,34.14,33.63,33.82,7068204,EBAY
2017-02-23,33.78,33.93,33.54,33.6,6528369,EBAY
2017-02-24,33.55,34.07,33.38,34.06,8098701,EBAY
2017-02-27,34.05,34.305,33.82,34.28,7372977,EBAY
2017-02-28,34.16,34.28,33.89,33.9,8105294,EBAY
2017-03-01,34.11,34.43,34.1,34.27,5736123,EBAY
2017-03-02,34.19,34.33,33.745,33.91,4698206,EBAY
2017-03-03,33.86,33.87,33.39,33.74,6555859,EBAY
2017-03-06,33.67,33.76,33.285,33.64,7728659,EBAY
2017-03-07,33.71,33.83,33.4,33.47,6945534,EBAY
2017-03-08,33.55,33.55,33.17,33.32,7871940,EBAY
2017-03-09,33.27,33.35,33.02,33.18,5545782,EBAY
2017-03-10,33.44,33.46,33.065,33.13,4977310,EBAY
2017-03-13,33.13,33.22,32.74,32.81,10866190,EBAY
2017-03-14,32.85,32.95,32.58,32.86,6829788,EBAY
2017-03-15,33.02,33.17,32.558,32.89,9777759,EBAY
2017-03-16,32.78,33.2,32.77,33.1,6925875,EBAY
2017-03-17,33.3,33.84,33.16,33.7,15941347,EBAY
2017-03-20,33.68,34.03,33.45,33.81,7319606,EBAY
2017-03-21,33.92,33.99,33.05,33.19,8918477,EBAY
2017-03-22,33.26,33.67,33.17,33.53,5486131,EBAY
2017-03-23,33.45,33.78,33.33,33.52,4833913,EBAY
2017-03-24,33.66,33.67,33.215,33.4,4317756,EBAY
2017-03-27,33.16,33.49,32.84,33.43,4994550,EBAY
2017-03-28,33.4,33.66,33.3,33.53,4609929,EBAY
2017-03-29,33.62,33.78,33.43,33.65,7242686,EBAY
2017-03-30,33.65,33.795,33.54,33.7,4993386,EBAY
2017-03-31,33.5,33.95,33.45,33.57,10222995,EBAY
2017-04-03,33.37,33.91,33.32,33.76,9828733,EBAY
2017-04-04,33.76,34.26,33.675,34.14,8679948,EBAY
2017-04-05,34.22,34.735,33.78,33.81,11241858,EBAY
2017-04-06,34.01,34.32,33.84,34.16,8854889,EBAY
2017-04-07,34.11,34.22,33.8,33.91,6644481,EBAY
2017-04-10,34.0,34.36,33.93,34.06,6268147,EBAY
2017-04-11,34.09,34.14,33.72,33.99,5165050,EBAY
2017-04-12,33.88,34.625,33.88,34.27,10457180,EBAY
2017-04-13,34.2,34.7,34.1,34.33,7783090,EBAY
2017-04-17,34.35,34.44,34.09,34.44,6951955,EBAY
2017-04-18,34.11,34.37,33.81,34.02,7486973,EBAY
2017-04-19,34.2,34.34,33.78,33.855,15163999,EBAY
2017-04-20,32.86,33.04,32.32,32.53,28093762,EBAY
2017-04-21,32.69,32.69,31.94,32.18,14339221,EBAY
2017-04-24,32.23,32.56,31.89,32.05,16587843,EBAY
2017-04-25,32.11,32.83,31.98,32.81,14449344,EBAY
2017-04-26,32.79,33.13,32.62,33.01,11191516,EBAY
2017-04-27,33.02,33.12,32.795,33.06,8396400,EBAY
2017-04-28,33.01,33.45,32.89,33.41,10127598,EBAY
2017-05-01,33.46,33.58,33.19,33.31,6931655,EBAY
2017-05-02,33.39,33.545,33.33,33.51,6573349,EBAY
2017-05-03,33.6,33.6,33.14,33.26,5661480,EBAY
2017-05-04,33.4,33.675,33.26,33.51,6990253,EBAY
2017-05-05,33.57,33.71,33.44,33.5,8548190,EBAY
2017-05-08,33.52,33.72,33.2,33.24,9140300,EBAY
2017-05-09,33.24,33.87,33.09,33.72,9298549,EBAY
2017-05-10,33.67,34.155,33.67,33.88,8130764,EBAY
2017-05-11,33.7,34.165,33.661,34.12,5595877,EBAY
2017-05-12,34.19,34.28,34.0,34.07,5118150,EBAY
2017-05-15,34.18,34.37,33.92,34.18,4753773,EBAY
2017-05-16,34.16,34.87,34.15,34.81,6408940,EBAY
2017-05-17,34.56,34.6,33.56,33.58,10453180,EBAY
2017-05-18,33.64,33.91,32.99,33.73,11999754,EBAY
2017-05-19,33.9,34.21,33.6,33.83,8489183,EBAY
2017-05-22,33.86,34.03,33.65,33.86,6508226,EBAY
2017-05-23,34.25,34.86,34.249,34.61,11322412,EBAY
2017-05-24,34.62,34.99,34.44,34.82,9394343,EBAY
2017-05-25,34.88,35.3,34.86,35.22,8498655,EBAY
2017-05-26,35.26,35.26,34.66,34.9,6622496,EBAY
2017-05-30,34.78,34.83,34.37,34.62,7254303,EBAY
2017-05-31,34.92,34.92,34.1,34.3,9762178,EBAY
2017-06-01,34.44,34.89,34.2,34.79,6665270,EBAY
2017-06-02,34.92,35.44,34.61,35.32,6860345,EBAY
2017-06-05,36.02,36.02,35.39,35.55,6050066,EBAY
2017-06-06,35.41,35.805,35.35,35.47,5527324,EBAY
2017-06-07,35.65,35.87,35.56,35.77,5328342,EBAY
2017-06-08,36.07,36.315,35.865,36.14,8946462,EBAY
2017-06-09,36.25,36.5,34.69,34.94,11052448,EBAY
2017-06-12,34.7,34.77,33.975,34.15,12833202,EBAY
2017-06-13,34.21,34.55,34.08,34.46,7569053,EBAY
2017-06-14,34.63,34.73,34.11,34.5,6534127,EBAY
2017-06-15,34.26,34.29,33.89,34.09,6296583,EBAY
2017-06-16,33.92,34.32,33.91,33.96,9987737,EBAY
2017-06-19,34.12,34.99,34.0,34.9,5840715,EBAY
2017-06-20,34.74,35.34,34.74,34.93,10636824,EBAY
2017-06-21,35.0,35.12,34.75,34.96,5418918,EBAY
2017-06-22,34.99,35.285,34.84,35.12,5633920,EBAY
2017-06-23,35.12,35.735,34.96,35.57,24063339,EBAY
2017-06-26,35.89,35.97,35.0,35.09,6844446,EBAY
2017-06-27,35.0,35.32,34.85,34.91,8623346,EBAY
2017-06-28,35.0,35.33,34.615,35.31,4806540,EBAY
2017-06-29,35.3,35.3,34.09,34.51,8277027,EBAY
2017-06-30,34.78,35.07,34.52,34.92,10845469,EBAY
2017-07-03,35.15,35.305,34.55,34.6,4517402,EBAY
2017-07-05,34.73,34.86,34.505,34.72,7540694,EBAY
2017-07-06,34.39,34.5,33.95,34.03,8600413,EBAY
2017-07-07,34.02,34.55,34.01,34.23,6896570,EBAY
2017-07-10,34.31,35.14,34.28,35.04,8736415,EBAY
2017-07-11,34.97,35.45,34.89,35.19,8455948,EBAY
2017-07-12,35.53,36.2,35.53,36.03,13437512,EBAY
2017-07-13,36.61,37.13,36.26,36.5,12906179,EBAY
2017-07-14,36.91,37.2,36.83,37.08,9710443,EBAY
2017-07-17,37.03,37.17,36.57,37.05,8186411,EBAY
2017-07-18,36.94,36.94,36.57,36.8,12773455,EBAY
2017-07-19,36.95,37.26,36.645,37.08,8817598,EBAY
2017-07-20,37.17,37.48,37.0,37.18,17538266,EBAY
2017-07-21,36.2,36.9,36.05,36.61,22222085,EBAY
2017-07-24,36.45,36.73,36.22,36.38,13039807,EBAY
2017-07-25,36.33,36.485,36.06,36.32,6499023,EBAY
2017-07-26,36.36,37.07,36.36,37.04,11305120,EBAY
2017-07-27,37.09,37.265,35.54,36.17,15288199,EBAY
2017-07-28,36.08,36.21,35.73,35.94,7654583,EBAY
2017-07-31,36.09,36.13,35.65,35.73,6227993,EBAY
2017-08-01,35.82,36.02,35.75,35.91,4685371,EBAY
2017-08-02,35.69,35.95,35.42,35.9,6484211,EBAY
2017-08-03,35.97,35.98,35.57,35.71,5726264,EBAY
2017-08-04,35.86,35.86,35.55,35.62,5182474,EBAY
2017-08-07,35.61,36.15,35.38,36.11,5380208,EBAY
2017-08-08,35.96,36.64,35.89,36.36,9655721,EBAY
2017-08-09,36.13,36.225,35.72,36.08,7888132,EBAY
2017-08-10,35.95,35.9845,34.88,34.99,12533840,EBAY
2017-08-11,35.16,35.32,34.76,35.05,7746820,EBAY
2017-08-14,35.44,35.45,34.88,35.2,7192689,EBAY
2017-08-15,35.24,35.42,35.12,35.25,4588469,EBAY
2017-08-16,35.23,35.48,35.07,35.36,3976937,EBAY
2017-08-17,35.5,35.5,34.8,34.85,6698879,EBAY
2017-08-18,34.83,35.14,34.75,34.78,8747216,EBAY
2017-08-21,35.13,35.13,34.09,34.24,8190512,EBAY
2017-08-22,34.37,34.81,34.31,34.81,6177701,EBAY
2017-08-23,34.62,34.98,34.51,34.89,6326628,EBAY
2017-08-24,34.86,35.04,34.51,34.88,5778079,EBAY
2017-08-25,34.98,35.07,34.56,34.68,6885364,EBAY
2017-08-28,34.75,34.9,34.66,34.81,5075346,EBAY
2017-08-29,34.48,35.315,34.42,35.2,7118320,EBAY
2017-08-30,35.14,35.955,35.1,35.69,8288851,EBAY
2017-08-31,35.85,36.32,35.821,36.13,8591090,EBAY
2017-09-01,36.2,36.58,36.14,36.35,5122878,EBAY
2017-09-05,36.19,36.48,35.77,36.09,6315353,EBAY
2017-09-06,36.08,36.98,36.08,36.76,12965891,EBAY
2017-09-07,36.95,38.19,36.84,38.01,14055322,EBAY
2017-09-08,38.04,38.3,37.725,37.79,9075887,EBAY
2017-09-11,38.04,38.26,38.0,38.09,6121966,EBAY
2017-09-12,38.07,38.3,37.98,38.18,4259661,EBAY
2017-09-13,38.0,38.5,38.0,38.27,5622321,EBAY
2017-09-14,38.24,38.585,38.13,38.31,6603771,EBAY
2017-09-15,38.27,38.865,38.07,38.4,11121940,EBAY
2017-09-18,38.3,38.665,38.18,38.39,5636234,EBAY
2017-09-19,38.5,38.75,38.32,38.59,5215295,EBAY
2017-09-20,38.67,38.87,38.21,38.54,6424644,EBAY
2017-09-21,38.55,38.67,38.19,38.25,5715762,EBAY
2017-09-22,38.13,38.31,38.05,38.29,4866093,EBAY
2017-09-25,38.22,38.31,37.54,37.78,7420267,EBAY
2017-09-26,37.85,38.19,37.75,37.85,6132882,EBAY
2017-09-27,38.03,38.29,37.76,38.05,9377650,EBAY
2017-09-28,37.44,37.96,37.44,37.73,7734238,EBAY
2017-09-29,37.73,38.6,37.71,38.46,9964979,EBAY
2017-10-02,38.51,38.78,38.37,38.73,7243776,EBAY
2017-10-03,38.78,39.05,38.485,38.71,5106995,EBAY
2017-10-04,38.8,38.83,38.5,38.66,5630390,EBAY
2017-10-05,38.76,39.035,38.675,38.99,5452499,EBAY
2017-10-06,39.05,39.08,38.67,38.81,7466696,EBAY
2017-10-09,38.8,39.265,38.8,38.99,4984444,EBAY
2017-10-10,39.02,39.275,38.77,38.84,6012662,EBAY
2017-10-11,38.85,38.98,38.17,38.31,11038623,EBAY
2017-10-12,38.31,38.5,38.055,38.09,10045740,EBAY
2017-10-13,38.35,38.53,38.16,38.35,9421796,EBAY
2017-10-16,38.29,38.5,37.725,37.77,8647163,EBAY
2017-10-17,37.76,37.84,37.42,37.49,12012714,EBAY
2017-10-18,37.68,38.22,37.54,37.97,16937767,EBAY
2017-10-19,36.48,37.49,36.19,37.29,29099346,EBAY
2017-10-20,37.34,37.86,37.3,37.61,15105890,EBAY
2017-10-23,37.66,37.85,36.74,36.83,10374258,EBAY
2017-10-24,36.51,37.03,36.51,36.74,8533032,EBAY
2017-10-25,36.66,36.92,36.45,36.68,8030689,EBAY
2017-10-26,36.74,37.24,36.72,36.9,7635246,EBAY
2017-10-27,37.07,37.36,36.635,36.8,10880141,EBAY
2017-10-30,36.86,37.13,36.74,37.0,8118703,EBAY
2017-10-31,37.11,37.68,37.02,37.64,6722841,EBAY
2017-11-01,37.85,38.09,37.435,37.54,7092866,EBAY
2017-11-02,37.49,37.5,36.995,37.4,5350300,EBAY
2017-11-03,37.44,37.545,37.11,37.5,5716924,EBAY
2017-11-06,37.38,37.61,37.3,37.37,4360973,EBAY
2017-11-07,37.6,37.6,37.1,37.41,5646049,EBAY
2017-11-08,37.3,37.37,36.94,37.01,7095229,EBAY
2017-11-09,36.26,36.36,35.21,35.69,16991691,EBAY
2017-11-10,35.51,36.045,35.34,35.97,8329662,EBAY
2017-11-13,35.7,36.1,35.32,35.85,7269042,EBAY
2017-11-14,35.71,35.79,35.18,35.22,11468030,EBAY
2017-11-15,35.03,35.47,34.79,35.3,8120696,EBAY
2017-11-16,35.37,35.815,35.32,35.62,8140193,EBAY
2017-11-17,35.64,35.71,35.31,35.58,7542620,EBAY
2017-11-20,35.62,35.97,35.42,35.53,5981720,EBAY
2017-11-21,35.72,36.11,35.56,35.96,5888580,EBAY
2017-11-22,36.05,36.195,35.84,35.94,4576174,EBAY
2017-11-24,36.07,36.11,35.7,35.84,3123070,EBAY
2017-11-27,35.88,36.2,35.7905,35.99,7221698,EBAY
2017-11-28,35.99,36.2,35.42,35.5,11335130,EBAY
2017-11-29,35.42,35.45,33.945,34.38,22063002,EBAY
2017-11-30,34.48,35.19,34.4612,34.67,16415238,EBAY
2017-12-01,34.38,35.25,34.31,35.2,11535245,EBAY
2017-12-04,35.58,36.08,35.38,35.7,11130683,EBAY
2017-12-05,35.94,37.19,35.75,36.81,19264542,EBAY
2017-12-06,36.64,36.91,36.36,36.83,9009636,EBAY
2017-12-07,36.72,37.15,36.5,36.85,7625635,EBAY
2017-12-08,37.25,37.99,37.16,37.65,12423558,EBAY
2017-12-11,37.51,37.69,37.32,37.52,7072158,EBAY
2017-12-12,37.44,37.49,37.1,37.44,6314446,EBAY
2017-12-13,37.46,37.64,37.33,37.4,5901802,EBAY
2017-12-14,37.41,37.77,37.41,37.6,5456771,EBAY
2017-12-15,37.72,38.42,37.39,38.37,16277212,EBAY
2017-12-18,38.5,38.66,38.12,38.18,8092119,EBAY
2017-12-19,38.15,38.23,37.72,37.8,7870990,EBAY
2017-12-20,37.87,38.1,37.745,37.93,6551496,EBAY
2017-12-21,38.11,38.24,37.77,37.81,9619687,EBAY
2017-12-22,37.69,37.905,37.53,37.76,7603257,EBAY
2017-12-26,37.79,38.01,37.605,37.94,4537016,EBAY
2017-12-27,38.07,38.08,37.56,37.61,4244081,EBAY
2017-12-28,37.46,37.93,37.4501,37.92,3399269,EBAY
2017-12-29,37.82,38.03,37.65,37.74,4652483,EBAY
2018-01-02,38.17,38.36,37.92,38.06,6997345,EBAY
2018-01-03,37.99,39.28,37.9,39.22,9134423,EBAY
2018-01-04,39.42,39.7729,38.47,38.57,8958597,EBAY
2018-01-05,38.85,39.835,38.81,39.69,7290369,EBAY
2018-01-08,39.55,40.08,39.44,39.8,9714170,EBAY
2018-01-09,40.1,40.13,39.48,39.53,6215872,EBAY
2018-01-10,38.87,39.02,37.55,37.7,17416485,EBAY
2018-01-11,37.84,37.94,37.46,37.81,11090524,EBAY
2018-01-12,38.0,38.27,37.9,38.02,11992898,EBAY
2018-01-16,38.07,38.25,37.38,37.68,10718774,EBAY
2018-01-17,38.0,38.31,37.75,37.99,12245735,EBAY
2018-01-18,38.21,38.94,38.13,38.74,11113527,EBAY
2018-01-19,38.75,39.02,38.2,38.43,12723975,EBAY
2018-01-22,38.36,39.73,38.33,39.58,10714952,EBAY
2018-01-23,39.59,39.89,39.13,39.77,6944764,EBAY
2018-01-24,39.97,40.71,39.69,39.82,10735965,EBAY
2018-01-25,39.93,40.41,39.86,40.02,9070904,EBAY
2018-01-26,40.31,40.91,39.92,40.89,8522642,EBAY
2018-01-29,40.59,41.07,40.57,40.8,6372823,EBAY
2018-01-30,40.72,41.34,40.19,40.4,9022858,EBAY
2018-01-31,40.48,41.1,40.36,40.58,14509719,EBAY
2018-02-01,45.5,46.99,45.21,46.19,33290622,EBAY
2018-02-02,45.16,46.24,44.23,44.3,19255592,EBAY
2018-02-05,44.02,44.45,42.24,42.37,19100247,EBAY
2018-02-06,41.72,43.1,41.72,42.79,18686071,EBAY
2018-02-07,42.67,43.12,42.23,42.33,11379218,EBAY
2013-02-08,73.46,74.47,73.43,74.4,760578,ECL
2013-02-11,74.2,74.54,73.79,74.06,610073,ECL
2013-02-12,73.95,74.49,73.89,74.46,712828,ECL
2013-02-13,74.69,74.86,74.11,74.67,691292,ECL
2013-02-14,74.46,75.14,74.26,74.82,1055159,ECL
2013-02-15,75.21,75.9,74.96,75.21,1995733,ECL
2013-02-19,75.22,75.77,74.8,75.69,972947,ECL
2013-02-20,75.68,75.97,74.7,74.81,1235648,ECL
2013-02-21,74.51,74.51,73.61,73.98,1241881,ECL
2013-02-22,74.37,74.95,74.27,74.7,1046898,ECL
2013-02-25,75.0,75.36,72.79,72.8,1443306,ECL
2013-02-26,72.31,75.98,72.03,75.84,1782375,ECL
2013-02-27,76.08,77.78,75.98,77.31,1731823,ECL
2013-02-28,77.3,77.68,76.51,76.55,2251619,ECL
2013-03-01,76.22,77.07,75.49,76.77,1462257,ECL
2013-03-04,76.44,77.32,76.19,77.32,736448,ECL
2013-03-05,77.69,78.0,77.14,77.28,866777,ECL
2013-03-06,77.6,78.04,77.31,77.67,970645,ECL
2013-03-07,77.86,78.2099,77.48,77.93,1105358,ECL
2013-03-08,78.04,78.4,77.7,78.14,700627,ECL
2013-03-11,78.16,78.93,78.03,78.81,837265,ECL
2013-03-12,78.73,79.49,78.73,79.45,1016929,ECL
2013-03-13,79.46,80.14,79.19,79.95,1336372,ECL
2013-03-14,80.29,80.32,79.5,79.96,1089332,ECL
2013-03-15,79.69,79.96,79.34,79.64,1697553,ECL
2013-03-18,78.97,79.16,78.63,78.78,877036,ECL
2013-03-19,78.93,79.36,78.31,79.19,894668,ECL
2013-03-20,79.61,79.9991,79.16,79.38,726513,ECL
2013-03-21,78.76,79.31,78.325,78.85,656275,ECL
2013-03-22,78.99,79.81,78.7,79.47,854346,ECL
2013-03-25,79.75,80.69,79.29,79.73,1141623,ECL
2013-03-26,80.06,80.22,78.63,78.88,1070959,ECL
2013-03-27,78.19,78.86,77.835,78.34,1513000,ECL
2013-03-28,78.67,80.35,78.67,80.18,1304428,ECL
2013-04-01,80.0,80.265,79.285,79.5,731988,ECL
2013-04-02,79.9,80.33,79.63,80.2,711286,ECL
2013-04-03,80.17,80.28,78.945,79.56,1102120,ECL
2013-04-04,79.78,80.11,79.28,79.85,1130995,ECL
2013-04-05,78.99,79.48,78.74,79.34,879836,ECL
2013-04-08,79.24,80.04,78.92,80.04,707438,ECL
2013-04-09,80.62,81.22,80.01,80.57,1219351,ECL
2013-04-10,80.99,82.33,80.68,82.31,899417,ECL
2013-04-11,82.31,83.24,82.145,82.97,1677575,ECL
2013-04-12,82.76,82.78,81.74,82.22,644284,ECL
2013-04-15,82.0,82.4,80.53,80.53,1309368,ECL
2013-04-16,81.33,82.12,81.14,81.92,1346091,ECL
2013-04-17,81.34,81.88,80.29,81.56,948734,ECL
2013-04-18,81.67,81.88,80.84,81.33,998936,ECL
2013-04-19,81.62,82.64,81.58,82.23,1216394,ECL
2013-04-22,82.15,83.4,81.93,83.02,1214833,ECL
2013-04-23,83.27,84.12,83.0,83.79,1322073,ECL
2013-04-24,84.17,84.21,83.29,83.29,731713,ECL
2013-04-25,83.53,84.28,83.35,83.73,743661,ECL
2013-04-26,83.73,83.87,82.87,82.94,637174,ECL
2013-04-29,82.85,83.29,82.35,83.25,1529483,ECL
2013-04-30,83.05,84.7,82.89,84.62,1894786,ECL
2013-05-01,84.75,85.16,83.99,84.25,1549021,ECL
2013-05-02,84.17,84.56,83.97,84.27,1277511,ECL
2013-05-03,85.06,85.65,84.76,85.58,1178669,ECL
2013-05-06,85.73,85.74,85.02,85.35,570068,ECL
2013-05-07,85.75,87.17,85.75,87.17,1360495,ECL
2013-05-08,87.09,87.09,86.51,86.87,634938,ECL
2013-05-09,86.78,87.18,86.56,86.78,741727,ECL
2013-05-10,86.72,87.34,86.51,86.8,571795,ECL
2013-05-13,86.73,87.58,86.51,86.98,870509,ECL
2013-05-14,87.19,87.99,86.97,87.97,1084207,ECL
2013-05-15,87.8,89.225,87.66,89.14,713490,ECL
2013-05-16,88.8,88.948,88.08,88.16,835521,ECL
2013-05-17,88.22,89.09,87.8,89.09,1128305,ECL
2013-05-20,88.88,88.9,88.02,88.08,826600,ECL
2013-05-21,88.22,89.47,88.096,89.05,1012582,ECL
2013-05-22,89.0,89.22,87.02,87.43,1139149,ECL
2013-05-23,86.74,87.62,86.69,87.19,1209118,ECL
2013-05-24,86.75,87.33,86.05,87.14,856005,ECL
2013-05-28,87.93,88.0,86.85,87.06,1185130,ECL
2013-05-29,86.62,86.85,85.46,86.04,1094624,ECL
2013-05-30,86.14,86.45,85.45,85.46,1301645,ECL
2013-05-31,85.01,85.59,84.43,84.47,2815721,ECL
2013-06-03,84.72,84.74,83.255,83.75,2321509,ECL
2013-06-04,83.74,85.92,83.71,84.52,2138666,ECL
2013-06-05,84.15,84.63,83.49,83.51,1295104,ECL
2013-06-06,83.51,84.09,83.15,84.09,1358869,ECL
2013-06-07,84.31,84.82,83.98,84.75,1388491,ECL
2013-06-10,85.0,85.45,84.47,84.61,1316114,ECL
2013-06-11,83.91,84.86,83.52,83.7,841982,ECL
2013-06-12,84.34,84.878,83.85,84.25,1682791,ECL
2013-06-13,84.04,84.88,83.4,84.76,1293137,ECL
2013-06-14,84.37,84.7,83.96,84.03,898544,ECL
2013-06-17,84.63,86.34,84.62,86.32,1481150,ECL
2013-06-18,86.37,86.85,86.09,86.73,1001315,ECL
2013-06-19,86.72,86.82,85.6,85.68,851512,ECL
2013-06-20,85.21,85.31,83.83,83.99,1205512,ECL
2013-06-21,84.29,84.35,82.93,83.77,2315653,ECL
2013-06-24,83.0,84.76,82.58,83.93,1288890,ECL
2013-06-25,84.7,84.87,83.97,84.41,1416403,ECL
2013-06-26,85.0,86.0,84.8701,85.93,787639,ECL
2013-06-27,86.49,86.62,85.16,85.7,1076145,ECL
2013-06-28,85.64,86.31,85.18,85.19,1450640,ECL
2013-07-01,85.54,86.93,85.48,86.34,1315081,ECL
2013-07-02,85.83,86.69,85.7,86.13,1358378,ECL
2013-07-03,86.06,86.31,85.68,85.83,873194,ECL
2013-07-05,86.43,86.64,85.58,86.5,586705,ECL
2013-07-08,86.85,87.4,86.66,86.86,605541,ECL
2013-07-09,87.41,88.47,87.3301,88.46,871271,ECL
2013-07-10,88.23,88.93,87.935,88.66,815937,ECL
2013-07-11,89.31,89.94,89.31,89.9,1119961,ECL
2013-07-12,89.83,90.29,89.439,90.29,825979,ECL
2013-07-15,90.2,90.82,89.95,90.77,757609,ECL
2013-07-16,90.83,91.41,90.75,91.32,1294392,ECL
2013-07-17,91.51,91.81,91.14,91.64,1073167,ECL
2013-07-18,91.75,92.51,91.58,92.48,794267,ECL
2013-07-19,92.63,93.47,92.27,93.4,1718799,ECL
2013-07-22,93.03,94.35,93.03,94.28,1270149,ECL
2013-07-23,94.67,95.19,94.17,94.77,1439671,ECL
2013-07-24,95.0,95.0,93.55,93.68,1178718,ECL
2013-07-25,93.5,93.79,93.1,93.54,1274606,ECL
2013-07-26,93.1,93.29,92.13,92.99,904294,ECL
2013-07-29,92.88,93.11,91.49,92.1,1263437,ECL
2013-07-30,92.44,94.8799,92.43,93.75,1190642,ECL
2013-07-31,93.99,94.97,92.07,92.14,1494944,ECL
2013-08-01,92.87,94.16,92.83,94.04,1259304,ECL
2013-08-02,93.89,93.89,92.78,93.62,744608,ECL
2013-08-05,93.52,93.52,92.0,92.46,711370,ECL
2013-08-06,92.49,93.66,92.41,93.5,783326,ECL
2013-08-07,93.33,93.59,92.45,93.3,846100,ECL
2013-08-08,93.6,93.92,93.02,93.05,642658,ECL
2013-08-09,93.1,94.0,92.6,93.04,918415,ECL
2013-08-12,92.9,93.395,92.33,92.79,722479,ECL
2013-08-13,92.81,93.43,92.34,93.15,459214,ECL
2013-08-14,93.27,93.62,92.77,93.03,651112,ECL
2013-08-15,92.36,92.56,91.25,92.2,1252564,ECL
2013-08-16,91.94,92.18,91.32,91.71,939608,ECL
2013-08-19,91.21,92.14,91.145,91.23,712096,ECL
2013-08-20,91.16,91.3,90.51,90.6,991402,ECL
2013-08-21,90.57,91.56,90.25,90.69,713398,ECL
2013-08-22,90.63,91.71,90.18,91.54,553686,ECL
2013-08-23,91.66,91.86,90.84,91.71,532246,ECL
2013-08-26,91.83,93.12,91.785,92.44,912057,ECL
2013-08-27,91.67,91.88,90.56,90.6,712744,ECL
2013-08-28,90.79,91.22,90.47,90.83,665344,ECL
2013-08-29,90.82,92.13,90.4925,91.64,814505,ECL
2013-08-30,91.89,92.23,91.12,91.35,970024,ECL
2013-09-03,92.54,93.0,91.95,92.58,1137730,ECL
2013-09-04,92.51,93.915,92.481,93.73,1263066,ECL
2013-09-05,93.42,93.87,93.0,93.12,751418,ECL
2013-09-06,93.24,93.5,92.12,92.73,925691,ECL
2013-09-09,92.76,93.81,92.76,93.79,630907,ECL
2013-09-10,94.0,95.42,94.0,95.39,952198,ECL
2013-09-11,95.25,96.37,94.87,96.1,877359,ECL
2013-09-12,96.07,96.17,95.1,96.0,794850,ECL
2013-09-13,95.83,95.88,95.02,95.69,686310,ECL
2013-09-16,96.89,97.33,96.0,96.85,683231,ECL
2013-09-17,96.95,96.99,95.97,96.27,910301,ECL
2013-09-18,96.38,99.33,96.0,99.0,1172134,ECL
2013-09-19,99.04,99.45,98.3301,98.8,749728,ECL
2013-09-20,98.91,99.3,98.13,98.13,1803162,ECL
2013-09-23,98.3,99.009,97.76,98.37,780025,ECL
2013-09-24,98.52,98.829,98.11,98.36,672448,ECL
2013-09-25,98.58,98.96,98.29,98.63,613050,ECL
2013-09-26,98.91,99.31,98.22,99.12,543740,ECL
2013-09-27,98.77,99.0499,98.02,98.11,630668,ECL
2013-09-30,97.75,99.03,97.25,98.76,951449,ECL
2013-10-01,98.87,99.57,98.715,99.48,710983,ECL
2013-10-02,99.28,99.51,98.6575,99.51,767543,ECL
2013-10-03,99.14,99.22,97.05,97.76,1111861,ECL
2013-10-04,97.74,99.41,97.51,99.34,731206,ECL
2013-10-07,98.51,98.51,97.22,97.27,951439,ECL
2013-10-08,97.23,97.525,96.58,96.91,1083915,ECL
2013-10-09,97.01,97.95,96.44,97.63,1232445,ECL
2013-10-10,98.69,99.39,98.27,98.83,974598,ECL
2013-10-11,98.85,100.326,98.76,100.02,958481,ECL
2013-10-14,99.48,100.89,99.13,100.71,645855,ECL
2013-10-15,100.4,100.82,99.2903,99.62,703092,ECL
2013-10-16,100.36,101.94,100.23,101.84,767466,ECL
2013-10-17,101.5,102.44,100.73,102.3,945566,ECL
2013-10-18,102.42,103.75,102.27,103.51,774630,ECL
2013-10-21,103.07,103.63,102.37,102.62,671756,ECL
2013-10-22,102.6,104.37,102.6,104.26,735855,ECL
2013-10-23,104.17,104.17,103.0,103.28,760944,ECL
2013-10-24,103.36,105.0,103.36,104.92,801698,ECL
2013-10-25,105.0,105.31,104.2775,105.18,804392,ECL
2013-10-28,105.18,105.62,102.9,103.26,1861746,ECL
2013-10-29,103.2,107.51,103.2,107.48,1765906,ECL
2013-10-30,107.48,108.34,106.11,106.36,1302096,ECL
2013-10-31,106.37,107.21,105.82,106.0,1099989,ECL
2013-11-01,106.2,107.13,105.15,105.69,1060311,ECL
2013-11-04,106.22,106.6,105.65,105.96,602247,ECL
2013-11-05,105.46,105.98,104.84,105.32,758029,ECL
2013-11-06,105.92,106.98,105.58,106.39,550576,ECL
2013-11-07,106.39,106.73,104.53,104.62,642628,ECL
2013-11-08,104.81,106.59,104.53,106.56,723144,ECL
2013-11-11,106.49,106.5725,105.78,105.99,491355,ECL
2013-11-12,105.81,106.485,105.06,106.43,689150,ECL
2013-11-13,106.0,106.33,104.6901,106.29,754207,ECL
2013-11-14,106.72,107.24,106.15,107.03,707758,ECL
2013-11-15,107.33,107.86,106.97,107.61,1195078,ECL
2013-11-18,107.82,107.89,106.71,107.07,713125,ECL
2013-11-19,106.7,107.2,106.21,106.58,719870,ECL
2013-11-20,106.73,107.16,106.2,106.59,494721,ECL
2013-11-21,107.12,107.76,106.555,107.42,673727,ECL
2013-11-22,107.47,107.55,106.751,107.46,576232,ECL
2013-11-25,107.49,107.89,105.97,106.48,806897,ECL
2013-11-26,106.72,108.14,106.3,107.99,1711074,ECL
2013-11-27,107.94,107.94,106.81,106.96,772156,ECL
2013-11-29,107.16,107.77,106.86,107.17,417866,ECL
2013-12-02,106.9,106.98,105.65,105.75,956457,ECL
2013-12-03,105.26,105.79,103.21,103.65,1589540,ECL
2013-12-04,103.34,103.9821,102.55,103.41,1217811,ECL
2013-12-05,103.23,103.68,102.63,103.05,1213446,ECL
2013-12-06,104.3,105.73,103.92,105.69,1500259,ECL
2013-12-09,106.33,106.34,105.15,105.76,1247529,ECL
2013-12-10,105.23,106.05,104.9,105.05,1078522,ECL
2013-12-11,105.02,105.245,103.23,103.24,1123789,ECL
2013-12-12,103.22,103.56,102.75,102.84,1143910,ECL
2013-12-13,102.89,103.3,102.44,102.58,822388,ECL
2013-12-16,102.84,102.97,101.99,102.1,1235486,ECL
2013-12-17,102.68,102.69,101.38,102.06,1566040,ECL
2013-12-18,102.39,104.11,101.7,104.08,1090061,ECL
2013-12-19,103.68,103.999,102.81,102.95,922917,ECL
2013-12-20,102.65,104.56,102.55,104.24,1598341,ECL
2013-12-23,105.05,105.05,103.86,104.28,871034,ECL
2013-12-24,104.13,104.97,103.841,104.93,369737,ECL
2013-12-26,105.03,105.07,104.35,104.7,687013,ECL
2013-12-27,105.09,105.3,104.33,104.47,502307,ECL
2013-12-30,104.37,104.54,103.95,104.11,792591,ECL
2013-12-31,104.29,104.44,103.87,104.27,898813,ECL
2014-01-02,103.58,104.42,103.41,103.79,814936,ECL
2014-01-03,104.1,104.2801,103.78,103.92,554472,ECL
2014-01-06,101.41,102.68,101.22,102.28,1657481,ECL
2014-01-07,102.48,103.84,102.35,103.33,1001663,ECL
2014-01-08,103.15,104.51,102.81,104.14,1208221,ECL
2014-01-09,105.0,105.08,103.89,105.0,1092643,ECL
2014-01-10,105.75,106.0,104.94,105.39,859130,ECL
2014-01-13,104.91,105.28,102.9,103.1,979361,ECL
2014-01-14,103.31,104.37,102.62,104.33,1146602,ECL
2014-01-15,104.27,104.47,103.11,103.62,1080024,ECL
2014-01-16,103.65,104.65,103.62,104.45,793868,ECL
2014-01-17,104.65,104.69,103.93,104.15,884134,ECL
2014-01-21,104.55,104.681,102.85,103.9,875257,ECL
2014-01-22,104.25,104.25,103.4,103.69,814185,ECL
2014-01-23,102.78,103.0,101.46,101.94,1180640,ECL
2014-01-24,101.13,101.4,99.28,99.35,1974110,ECL
2014-01-27,99.31,99.44,97.94,98.76,1255751,ECL
2014-01-28,99.0,100.07,99.0,99.85,936690,ECL
2014-01-29,99.36,100.84,99.25,100.23,2023265,ECL
2014-01-30,100.71,101.6,100.1,100.83,1238663,ECL
2014-01-31,99.46,101.02,99.23,100.54,1154000,ECL
2014-02-03,100.29,101.27,97.87,98.03,1580065,ECL
2014-02-04,98.95,99.09,97.894,98.7,1280099,ECL
2014-02-05,98.38,99.36,97.65,99.16,943836,ECL
2014-02-06,99.09,99.94,98.51,99.89,1117212,ECL
2014-02-07,100.39,100.66,99.81,100.13,1373275,ECL
2014-02-10,99.95,100.85,99.13,100.62,1040718,ECL
2014-02-11,100.62,101.68,100.3,101.41,943372,ECL
2014-02-12,101.35,101.76,101.03,101.14,788740,ECL
2014-02-13,100.68,102.77,100.55,102.3,743717,ECL
2014-02-14,102.7,103.28,102.1301,103.15,584159,ECL
2014-02-18,103.39,103.69,103.01,103.08,762077,ECL
2014-02-19,103.03,104.15,101.94,101.97,927094,ECL
2014-02-20,102.06,102.18,101.01,101.87,1523715,ECL
2014-02-21,102.3,105.0,101.35,102.19,1998381,ECL
2014-02-24,101.89,102.72,101.35,102.39,1339599,ECL
2014-02-25,102.14,105.04,102.14,104.58,1576128,ECL
2014-02-26,104.81,106.19,104.58,105.43,1201620,ECL
2014-02-27,105.0,106.78,104.87,106.65,953571,ECL
2014-02-28,106.61,108.2,106.47,107.75,1331542,ECL
2014-03-03,106.2,108.19,106.2,107.98,1401843,ECL
2014-03-04,108.99,109.96,108.35,109.66,1617478,ECL
2014-03-05,110.0,110.0,109.06,109.38,1125144,ECL
2014-03-06,109.44,110.35,109.28,109.86,729990,ECL
2014-03-07,109.93,110.25,109.55,109.84,1016274,ECL
2014-03-10,109.48,110.27,109.21,110.18,747063,ECL
2014-03-11,110.17,111.828,109.76,111.24,1816350,ECL
2014-03-12,110.56,110.97,109.91,110.62,1749694,ECL
2014-03-13,110.7,111.31,109.21,109.25,1438665,ECL
2014-03-14,109.21,110.51,108.53,108.63,1273689,ECL
2014-03-17,109.16,110.89,109.16,110.02,943885,ECL
2014-03-18,110.08,110.63,110.0,110.34,681004,ECL
2014-03-19,110.23,110.65,108.7601,109.32,1027000,ECL
2014-03-20,109.3,110.24,109.11,110.04,769619,ECL
2014-03-21,110.97,111.58,109.93,110.73,1909681,ECL
2014-03-24,111.02,111.49,109.54,109.84,786538,ECL
2014-03-25,110.12,110.51,108.17,108.31,1685238,ECL
2014-03-26,108.73,108.955,107.03,107.05,1650291,ECL
2014-03-27,107.03,107.225,105.73,106.2,1058750,ECL
2014-03-28,106.36,106.98,106.08,106.23,1301930,ECL
2014-03-31,107.21,108.06,106.68,107.99,972330,ECL
2014-04-01,108.45,108.67,107.735,108.66,778219,ECL
2014-04-02,108.71,109.23,108.45,108.59,690162,ECL
2014-04-03,109.02,109.83,108.61,109.05,712827,ECL
2014-04-04,109.69,109.76,106.94,107.18,1131784,ECL
2014-04-07,107.11,107.55,105.56,105.73,1023727,ECL
2014-04-08,105.7,105.7,101.82,105.22,1301385,ECL
2014-04-09,105.63,107.519,105.34,107.2,1244030,ECL
2014-04-10,107.36,107.658,104.78,105.02,902701,ECL
2014-04-11,104.61,105.25,103.69,103.7,1022386,ECL
2014-04-14,104.15,104.6499,103.51,104.27,892678,ECL
2014-04-15,104.46,105.45,103.79,105.42,813371,ECL
2014-04-16,106.36,107.12,106.0,107.03,768048,ECL
2014-04-17,106.79,108.13,106.79,107.79,880256,ECL
2014-04-21,107.05,108.34,106.715,107.88,739640,ECL
2014-04-22,107.95,108.12,107.21,107.28,732029,ECL
2014-04-23,106.91,107.44,106.66,106.89,782029,ECL
2014-04-24,107.1,107.34,105.94,106.09,758108,ECL
2014-04-25,105.98,106.61,104.94,105.23,1338361,ECL
2014-04-28,106.5,107.0,104.02,104.83,1229390,ECL
2014-04-29,105.04,105.22,104.17,104.3,1110406,ECL
2014-04-30,104.76,104.92,104.03,104.64,866652,ECL
2014-05-01,104.62,105.1,104.25,104.61,750026,ECL
2014-05-02,104.5,105.34,104.3,104.5,907736,ECL
2014-05-05,104.4,105.52,103.91,105.31,939536,ECL
2014-05-06,105.03,105.065,104.17,104.31,884013,ECL
2014-05-07,104.85,105.25,104.288,105.11,813722,ECL
2014-05-08,104.94,105.7,104.0,104.5,691608,ECL
2014-05-09,104.47,105.1,104.03,104.75,705411,ECL
2014-05-12,105.22,105.73,104.92,105.59,773778,ECL
2014-05-13,105.75,106.17,105.48,105.7,822690,ECL
2014-05-14,105.64,106.76,105.47,106.2,910747,ECL
2014-05-15,106.36,106.53,105.02,105.81,1255549,ECL
2014-05-16,105.81,105.98,104.9,105.89,1223714,ECL
2014-05-19,107.93,108.37,103.65,103.85,2827022,ECL
2014-05-20,107.15,107.48,106.4,106.67,814546,ECL
2014-05-21,106.82,108.11,106.76,107.78,670292,ECL
2014-05-22,107.9,108.02,107.38,107.4,661888,ECL
2014-05-23,107.7,108.17,107.48,108.05,445214,ECL
2014-05-27,108.39,109.19,108.07,108.69,778534,ECL
2014-05-28,108.7,108.98,108.01,108.13,776993,ECL
2014-05-29,108.35,108.8,107.52,108.68,670306,ECL
2014-05-30,108.74,109.33,108.39,109.19,731765,ECL
2014-06-02,109.12,109.46,108.41,109.04,489084,ECL
2014-06-03,108.81,109.65,108.76,109.13,605212,ECL
2014-06-04,108.72,110.03,108.25,109.98,692252,ECL
2014-06-05,109.97,110.2099,108.66,109.8,649788,ECL
2014-06-06,110.04,110.7,109.736,110.34,486114,ECL
2014-06-09,110.25,110.63,109.55,110.05,837770,ECL
2014-06-10,109.92,110.26,109.52,110.06,862461,ECL
2014-06-11,109.57,109.89,109.07,109.33,498377,ECL
2014-06-12,108.89,109.55,108.0,108.34,625050,ECL
2014-06-13,107.99,108.28,107.28,108.15,500065,ECL
2014-06-16,107.82,108.04,107.06,107.75,768643,ECL
2014-06-17,107.63,108.3872,107.192,107.8,775881,ECL
2014-06-18,107.77,108.55,106.91,108.43,972447,ECL
2014-06-19,108.43,108.7,108.1025,108.38,665334,ECL
2014-06-20,108.72,109.0,108.43,108.68,1042039,ECL
2014-06-23,108.91,108.97,107.94,108.32,800015,ECL
2014-06-24,108.34,108.775,107.12,107.18,956927,ECL
2014-06-25,107.29,108.09,107.026,107.45,861681,ECL
2014-06-26,107.5,107.5,106.31,107.26,1175773,ECL
2014-06-27,106.85,108.75,106.85,108.63,1403611,ECL
2014-06-30,108.99,111.57,108.68,111.34,2148586,ECL
2014-07-01,111.72,112.27,110.88,111.53,1198826,ECL
2014-07-02,111.18,111.85,110.36,110.63,683163,ECL
2014-07-03,111.09,111.11,110.41,110.61,589331,ECL
2014-07-07,110.2,110.5,109.42,110.28,791172,ECL
2014-07-08,110.17,110.52,109.93,110.4,815165,ECL
2014-07-09,110.75,110.93,109.615,110.27,637954,ECL
2014-07-10,109.57,110.23,109.21,110.01,642029,ECL
2014-07-11,109.81,109.965,108.95,109.59,499428,ECL
2014-07-14,109.98,110.3699,109.78,109.88,660394,ECL
2014-07-15,110.0,110.52,109.62,110.23,1046302,ECL
2014-07-16,110.68,110.92,110.27,110.58,899141,ECL
2014-07-17,109.97,110.63,109.64,109.98,852719,ECL
2014-07-18,110.2,110.66,109.62,110.43,797462,ECL
2014-07-21,109.66,109.89,109.04,109.39,694638,ECL
2014-07-22,109.79,110.43,109.56,109.98,821792,ECL
2014-07-23,110.05,110.31,109.53,110.0,784764,ECL
2014-07-24,110.0,110.61,109.82,110.39,628201,ECL
2014-07-25,110.21,110.76,110.06,110.58,683550,ECL
2014-07-28,110.29,111.25,110.07,111.02,988967,ECL
2014-07-29,111.0,111.09,109.7,109.83,1025199,ECL
2014-07-30,110.04,110.66,109.15,109.35,1128423,ECL
2014-07-31,109.67,110.07,108.51,108.53,1249355,ECL
2014-08-01,108.43,109.645,107.72,109.32,653785,ECL
2014-08-04,108.43,109.645,107.72,109.32,653785,ECL
2014-08-05,109.18,109.44,107.88,108.19,621189,ECL
2014-08-06,108.07,109.16,107.55,108.86,820848,ECL
2014-08-07,109.2,109.5,107.76,108.05,587153,ECL
2014-08-08,108.42,109.16,107.92,109.11,614937,ECL
2014-08-11,109.18,109.85,109.12,109.38,558811,ECL
2014-08-12,109.51,110.17,109.2117,110.02,571085,ECL
2014-08-13,110.35,111.31,110.25,111.27,665041,ECL
2014-08-14,111.52,112.0,111.47,111.97,709983,ECL
2014-08-15,112.0,112.7,111.03,112.37,1119592,ECL
2014-08-18,112.8,113.96,112.67,113.4,810230,ECL
2014-08-19,113.64,114.05,113.43,113.82,621888,ECL
2014-08-20,113.56,114.11,113.48,113.69,674932,ECL
2014-08-21,113.9,114.19,113.23,113.77,706206,ECL
2014-08-22,113.51,113.86,113.22,113.66,540980,ECL
2014-08-25,114.0,115.16,113.82,114.58,672528,ECL
2014-08-26,114.93,115.46,114.47,114.87,671711,ECL
2014-08-27,114.85,115.09,113.78,114.08,641657,ECL
2014-08-28,113.76,114.71,113.562,114.39,692977,ECL
2014-08-29,114.49,114.86,114.26,114.82,593818,ECL
2014-09-02,114.94,115.03,114.24,114.65,698814,ECL
2014-09-03,114.99,115.1,114.63,114.84,591292,ECL
2014-09-04,114.75,115.38,114.61,114.89,591212,ECL
2014-09-05,114.75,115.51,114.7201,115.51,531821,ECL
2014-09-08,115.28,116.1,114.96,115.64,741623,ECL
2014-09-09,115.32,115.53,114.51,114.66,478709,ECL
2014-09-10,114.82,114.82,113.87,114.75,507631,ECL
2014-09-11,114.55,114.91,114.19,114.7,452733,ECL
2014-09-12,114.59,116.31,114.335,115.47,1208732,ECL
2014-09-15,115.3,115.61,114.65,115.09,726614,ECL
2014-09-16,115.1,116.49,114.66,116.12,774404,ECL
2014-09-17,116.53,117.18,115.94,116.69,633329,ECL
2014-09-18,116.79,117.57,116.57,117.53,695021,ECL
2014-09-19,118.15,118.46,117.73,118.07,1201040,ECL
2014-09-22,117.9,118.43,117.11,117.31,979882,ECL
2014-09-23,117.29,117.32,116.74,116.77,726313,ECL
2014-09-24,116.84,117.88,116.77,117.63,1075276,ECL
2014-09-25,117.48,118.11,115.64,115.64,1270293,ECL
2014-09-26,115.54,116.64,115.51,116.56,935666,ECL
2014-09-29,116.06,116.71,115.71,116.32,723969,ECL
2014-09-30,116.25,116.69,114.5,114.83,1118271,ECL
2014-10-01,114.89,114.89,112.32,112.7,1390990,ECL
2014-10-02,112.43,113.46,111.53,113.3,1300483,ECL
2014-10-03,113.66,114.8,113.53,114.65,999766,ECL
2014-10-06,115.0,115.39,113.3,113.42,1033588,ECL
2014-10-07,112.93,113.13,111.8,111.81,1014848,ECL
2014-10-08,111.7,113.57,110.78,113.5,1022243,ECL
2014-10-09,113.36,113.77,110.47,110.66,1405042,ECL
2014-10-10,110.45,110.93,109.28,109.28,1304649,ECL
2014-10-13,109.45,109.8231,107.47,107.54,1127575,ECL
2014-10-14,108.31,108.64,106.41,106.98,1590813,ECL
2014-10-15,106.08,106.1,103.76,105.34,3094376,ECL
2014-10-16,103.55,106.35,103.4,105.39,2736413,ECL
2014-10-17,106.22,109.19,106.22,107.89,1865923,ECL
2014-10-20,107.98,109.96,107.92,109.95,885149,ECL
2014-10-21,110.56,112.79,110.28,112.7,1187198,ECL
2014-10-22,112.92,114.15,112.39,112.41,1398648,ECL
2014-10-23,113.72,113.72,112.298,112.56,1080362,ECL
2014-10-24,112.56,112.99,111.66,112.72,833797,ECL
2014-10-27,112.54,112.54,110.26,110.64,1847871,ECL
2014-10-28,111.74,113.57,110.13,110.61,1626734,ECL
2014-10-29,110.3,110.44,107.06,108.16,4442834,ECL
2014-10-30,112.78,113.4,112.435,112.98,651979,ECL
2014-10-31,109.91,111.35,109.045,111.23,1526902,ECL
2014-11-03,111.64,111.64,109.89,110.1,1634511,ECL
2014-11-04,110.05,110.28,108.71,109.35,1253543,ECL
2014-11-05,110.16,110.81,109.5,110.46,1325258,ECL
2014-11-06,110.82,111.99,110.27,111.94,875315,ECL
2014-11-07,112.02,112.63,111.95,112.48,737242,ECL
2014-11-10,112.45,112.82,112.17,112.73,505052,ECL
2014-11-11,112.15,113.37,111.95,112.79,536906,ECL
2014-11-12,112.78,113.4,112.435,112.98,651979,ECL
2014-11-13,113.3,113.67,112.44,112.95,1060957,ECL
2014-11-14,112.84,112.88,112.18,112.41,1040416,ECL
2014-11-17,112.34,113.13,112.13,112.19,641445,ECL
2014-11-18,112.44,113.39,112.0,113.18,893162,ECL
2014-11-19,113.26,113.48,112.74,113.22,913275,ECL
2014-11-20,112.48,113.63,112.45,113.46,590011,ECL
2014-11-21,114.53,115.19,114.1354,114.56,1051588,ECL
2014-11-24,114.57,114.81,113.55,114.5,786659,ECL
2014-11-25,114.4,114.72,113.423,113.5,1046227,ECL
2014-11-26,113.31,113.8,112.5,113.75,787153,ECL
2014-11-28,113.35,113.35,108.09,108.95,1678117,ECL
2014-12-01,106.6,108.01,103.92,104.3,3253754,ECL
2014-12-02,104.0,106.46,103.81,106.23,2826612,ECL
2014-12-03,106.13,109.3,106.07,109.25,2633160,ECL
2014-12-04,109.2,109.82,108.852,109.53,1612300,ECL
2014-12-05,109.68,110.41,108.82,109.04,1328294,ECL
2014-12-08,107.93,108.37,103.65,103.85,2827222,ECL
2014-12-09,102.81,105.61,102.52,105.45,1688570,ECL
2014-12-10,105.28,105.28,103.8,104.21,2091471,ECL
2014-12-11,104.36,105.584,103.72,104.64,1689390,ECL
2014-12-12,103.51,103.98,102.31,102.33,1637681,ECL
2014-12-15,103.36,103.8797,101.675,102.03,2096818,ECL
2014-12-16,101.66,103.71,101.26,101.55,1650825,ECL
2014-12-17,102.36,104.597,102.09,104.43,2497303,ECL
2014-12-18,105.42,106.17,104.49,105.29,2203788,ECL
2014-12-19,106.08,107.06,105.44,106.63,1976844,ECL
2014-12-22,106.76,107.06,106.08,106.83,1346763,ECL
2014-12-23,107.33,107.93,106.97,107.45,1278536,ECL
2014-12-24,107.6,107.72,107.16,107.18,417793,ECL
2014-12-26,106.9,107.73,106.8,107.11,660978,ECL
2014-12-29,106.77,107.48,106.61,106.74,991267,ECL
2014-12-30,106.6,106.83,105.23,105.27,1158207,ECL
2014-12-31,105.52,105.85,104.5,104.52,1036539,ECL
2015-01-02,104.69,105.24,103.61,104.31,1191485,ECL
2015-01-05,103.83,104.19,101.94,101.98,2074312,ECL
2015-01-06,101.69,101.73,97.78,98.93,3396212,ECL
2015-01-07,99.94,100.64,99.08,100.38,2315516,ECL
2015-01-08,101.46,103.16,101.37,102.62,1935508,ECL
2015-01-09,102.56,102.8,101.22,101.33,1785333,ECL
2015-01-12,101.61,101.75,99.51,100.76,2157701,ECL
2015-01-13,101.25,102.24,100.82,101.92,2082974,ECL
2015-01-14,100.27,101.42,99.95,101.33,1721269,ECL
2015-01-15,101.73,102.4,100.65,100.68,1460542,ECL
2015-01-16,100.94,102.39,100.52,102.21,1754278,ECL
2015-01-20,102.99,103.48,101.37,102.56,1937991,ECL
2015-01-21,102.4,104.05,101.8,104.0,1716380,ECL
2015-01-22,104.75,106.44,104.28,106.37,2078719,ECL
2015-01-23,106.45,107.19,105.77,105.88,1753778,ECL
2015-01-26,106.01,107.06,105.42,107.02,1884962,ECL
2015-01-27,105.64,107.44,105.54,106.48,1462733,ECL
2015-01-28,106.96,106.96,103.54,103.58,1730474,ECL
2015-01-29,103.46,104.65,102.45,104.38,2048116,ECL
2015-01-30,103.02,104.64,103.02,103.77,2634520,ECL
2015-02-02,102.53,104.34,101.57,103.49,2058983,ECL
2015-02-03,103.91,106.14,103.79,106.08,1566362,ECL
2015-02-04,106.0,106.0,104.13,104.44,1384065,ECL
2015-02-05,105.12,106.7,104.64,106.38,1281691,ECL
2015-02-06,106.61,107.35,106.35,106.68,1052861,ECL
2015-02-09,106.59,107.44,106.54,107.24,1358535,ECL
2015-02-10,107.61,108.34,106.76,108.33,1305800,ECL
2015-02-11,108.25,109.805,107.88,109.31,1834730,ECL
2015-02-12,110.05,111.16,109.62,110.77,1585047,ECL
2015-02-13,111.02,112.1,110.6201,111.62,1150321,ECL
2015-02-17,111.65,111.98,110.9,111.67,1029627,ECL
2015-02-18,111.32,111.57,110.68,111.56,1246877,ECL
2015-02-19,110.85,111.8,110.01,111.77,1324246,ECL
2015-02-20,111.73,112.57,110.92,112.53,2188056,ECL
2015-02-23,112.07,112.1,110.98,111.41,1481430,ECL
2015-02-24,111.23,113.38,110.38,113.0,2182522,ECL
2015-02-25,113.0,115.68,112.9,115.65,2135534,ECL
2015-02-26,115.32,116.72,114.52,116.15,1820595,ECL
2015-02-27,115.98,116.995,115.45,115.54,1612739,ECL
2015-03-02,115.52,116.03,114.752,115.96,1369810,ECL
2015-03-03,115.29,116.37,114.73,116.19,1179075,ECL
2015-03-04,115.78,116.54,114.76,116.18,1681256,ECL
2015-03-05,116.74,116.89,115.71,116.77,1029626,ECL
2015-03-06,116.5,116.72,114.51,114.69,1360322,ECL
2015-03-09,114.69,116.23,114.51,115.88,1117448,ECL
2015-03-10,114.75,115.5,114.16,114.89,1665183,ECL
2015-03-11,114.51,115.4,114.31,114.5,1167606,ECL
2015-03-12,114.44,115.88,114.44,115.81,1030459,ECL
2015-03-13,115.32,115.54,114.01,114.47,1074339,ECL
2015-03-16,114.78,115.59,114.48,115.17,1220693,ECL
2015-03-17,114.41,114.87,113.41,114.31,1156435,ECL
2015-03-18,113.87,116.45,112.745,115.7,1338847,ECL
2015-03-19,115.16,115.525,114.31,115.01,968344,ECL
2015-03-20,115.75,116.02,115.24,115.27,1572471,ECL
2015-03-23,115.46,115.46,114.27,114.28,1290188,ECL
2015-03-24,114.28,114.57,113.52,113.58,1529040,ECL
2015-03-25,114.17,114.98,113.32,113.82,1893650,ECL
2015-03-26,113.51,114.645,113.4801,114.26,1029624,ECL
2015-03-27,114.14,114.55,113.706,114.24,1077246,ECL
2015-03-30,114.89,115.67,114.34,114.79,1188921,ECL
2015-03-31,114.33,115.41,114.19,114.38,929507,ECL
2015-04-01,114.38,114.58,113.15,113.54,1279497,ECL
2015-04-02,113.16,114.36,113.16,113.37,900786,ECL
2015-04-06,113.21,114.98,113.04,114.64,1085740,ECL
2015-04-07,114.58,115.28,114.3859,114.57,516680,ECL
2015-04-08,114.71,115.5,114.71,115.34,807464,ECL
2015-04-09,115.5,116.19,115.3,115.86,901745,ECL
2015-04-10,116.0,116.94,115.44,116.36,947184,ECL
2015-04-13,116.09,116.84,115.4,115.43,897786,ECL
2015-04-14,115.49,116.32,115.055,116.15,1015983,ECL
2015-04-15,116.37,117.28,116.28,117.02,850287,ECL
2015-04-16,116.59,117.3104,116.281,116.83,809736,ECL
2015-04-17,116.08,116.27,114.49,115.2,1189903,ECL
2015-04-20,115.98,116.44,115.65,116.15,857530,ECL
2015-04-21,116.23,116.63,115.46,115.88,982817,ECL
2015-04-22,115.88,116.06,115.05,116.05,1109416,ECL
2015-04-23,116.01,116.4111,115.63,115.85,505289,ECL
2015-04-24,115.89,116.14,115.25,115.59,699639,ECL
2015-04-27,116.19,116.49,115.54,116.09,1533176,ECL
2015-04-28,113.82,114.38,110.03,112.97,3209276,ECL
2015-04-29,112.56,114.64,111.58,114.41,2125393,ECL
2015-04-30,114.07,114.21,111.84,111.98,1766803,ECL
2015-05-01,112.28,114.04,112.08,113.95,1501349,ECL
2015-05-04,114.25,114.668,113.7,113.97,1085666,ECL
2015-05-05,114.41,114.87,112.12,112.36,1342392,ECL
2015-05-06,112.8,113.19,112.02,112.5,1596704,ECL
2015-05-07,112.3,113.39,112.1,113.28,954575,ECL
2015-05-08,112.53,115.57,112.34,114.79,932781,ECL
2015-05-11,114.33,114.76,113.45,113.58,1191290,ECL
2015-05-12,112.98,113.86,112.52,113.45,976514,ECL
2015-05-13,113.57,114.44,113.19,114.01,1020757,ECL
2015-05-14,114.84,116.0,114.33,115.99,854978,ECL
2015-05-15,116.0,116.23,115.0642,116.12,871427,ECL
2015-05-18,115.68,116.12,115.47,115.85,756797,ECL
2015-05-19,116.25,116.3,115.43,115.73,1134438,ECL
2015-05-20,116.0,116.14,115.34,115.57,800619,ECL
2015-05-21,115.44,116.31,115.3501,116.04,854820,ECL
2015-05-22,115.61,116.11,115.1,115.26,998865,ECL
2015-05-26,114.91,114.93,113.45,113.82,862235,ECL
2015-05-27,113.82,114.63,113.59,114.45,1116003,ECL
2015-05-28,113.88,114.84,113.79,114.8,1350437,ECL
2015-05-29,114.95,115.01,114.08,114.65,2303514,ECL
2015-06-01,114.99,115.51,114.11,115.06,1150090,ECL
2015-06-02,114.23,116.3,114.23,115.67,949459,ECL
2015-06-03,115.98,116.58,115.49,116.36,899331,ECL
2015-06-04,115.58,115.82,113.9,114.02,860659,ECL
2015-06-05,113.56,114.48,113.33,114.01,790127,ECL
2015-06-08,113.99,114.46,113.58,113.6,660450,ECL
2015-06-09,113.9,114.33,113.23,113.66,959151,ECL
2015-06-10,114.23,115.79,114.07,115.61,811484,ECL
2015-06-11,115.93,116.28,115.6,115.71,780473,ECL
2015-06-12,115.28,115.28,114.16,114.26,687501,ECL
2015-06-15,114.0,114.14,113.35,113.88,1023615,ECL
2015-06-16,113.85,114.62,113.54,114.45,965816,ECL
2015-06-17,115.0,115.44,114.03,115.04,1024862,ECL
2015-06-18,115.63,117.54,115.38,117.22,1264615,ECL
2015-06-19,117.46,118.27,117.05,117.17,2385327,ECL
2015-06-22,117.54,118.09,117.24,117.73,997327,ECL
2015-06-23,117.96,117.96,116.9,117.22,655950,ECL
2015-06-24,117.02,117.38,116.24,116.26,683166,ECL
2015-06-25,116.25,116.96,115.7,115.96,710464,ECL
2015-06-26,116.45,116.55,115.56,115.73,771555,ECL
2015-06-29,114.8,115.24,112.89,112.93,1197563,ECL
2015-06-30,113.69,114.0,112.65,113.07,1608533,ECL
2015-07-01,113.67,114.0,112.95,113.2,886309,ECL
2015-07-02,113.78,113.85,112.15,112.81,816563,ECL
2015-07-06,111.65,113.02,111.31,111.9,901624,ECL
2015-07-07,111.9,112.38,110.46,112.18,945643,ECL
2015-07-08,111.32,111.51,110.4,110.62,1190156,ECL
2015-07-09,112.21,112.21,110.58,110.61,752095,ECL
2015-07-10,111.77,112.45,111.47,112.28,543067,ECL
2015-07-13,113.26,113.82,112.88,113.73,494151,ECL
2015-07-14,113.61,114.91,113.1801,114.7,856516,ECL
2015-07-15,114.71,115.48,114.2,114.6,1110396,ECL
2015-07-16,115.07,115.28,114.1702,114.7,826068,ECL
2015-07-17,114.47,114.86,112.08,112.78,1532433,ECL
2015-07-20,112.71,113.61,112.38,112.77,1178806,ECL
2015-07-21,112.99,113.422,111.89,112.57,941625,ECL
2015-07-22,112.44,112.88,111.77,111.85,924191,ECL
2015-07-23,111.95,112.33,111.18,111.24,879036,ECL
2015-07-24,111.24,111.24,109.14,109.53,999230,ECL
2015-07-27,109.0,109.1,107.72,108.39,1841969,ECL
2015-07-28,108.38,114.28,108.24,113.77,2404989,ECL
2015-07-29,113.88,115.78,113.05,115.32,1281441,ECL
2015-07-30,115.34,116.25,115.21,116.1,893056,ECL
2015-07-31,116.5,116.96,115.56,115.81,923005,ECL
2015-08-03,115.25,115.98,114.66,115.28,1022543,ECL
2015-08-04,115.89,115.97,114.99,115.32,685043,ECL
2015-08-05,116.74,117.69,115.93,116.75,843108,ECL
2015-08-06,116.54,117.18,115.95,116.31,743982,ECL
2015-08-07,116.13,116.495,114.14,114.36,890033,ECL
2015-08-10,115.05,116.59,114.724,116.59,774277,ECL
2015-08-11,115.34,116.15,114.67,115.93,1129824,ECL
2015-08-12,115.39,115.86,114.19,115.04,1188191,ECL
2015-08-13,115.25,115.85,114.33,115.28,626545,ECL
2015-08-14,115.5,116.55,115.0803,116.48,697155,ECL
2015-08-17,116.15,116.65,115.29,116.35,817518,ECL
2015-08-18,116.02,116.7,115.57,115.9,577748,ECL
2015-08-19,115.12,115.72,114.535,114.86,633375,ECL
2015-08-20,114.08,114.85,112.57,112.62,1211904,ECL
2015-08-21,111.92,112.168,109.74,109.9,1448894,ECL
2015-08-24,104.47,109.28,103.09,105.35,2321857,ECL
2015-08-25,109.13,109.39,104.39,104.53,2222827,ECL
2015-08-26,106.57,106.68,104.257,106.49,1952681,ECL
2015-08-27,108.24,110.74,107.85,109.92,1824144,ECL
2015-08-28,109.48,110.76,109.21,110.46,988291,ECL
2015-08-31,109.45,110.39,108.38,109.14,1033012,ECL
2015-09-01,106.775,107.67,104.94,105.42,2168310,ECL
2015-09-02,106.64,108.11,105.53,107.98,2889816,ECL
2015-09-03,108.79,109.32,108.08,108.83,1101708,ECL
2015-09-04,107.19,107.98,106.5,106.54,1429545,ECL
2015-09-08,108.38,108.63,107.09,108.59,1386139,ECL
2015-09-09,110.32,112.0,110.0,110.52,2552169,ECL
2015-09-10,110.14,111.42,109.69,110.44,1620775,ECL
2015-09-11,109.38,110.21,108.78,109.99,1096067,ECL
2015-09-14,110.01,110.3,108.47,108.92,1232056,ECL
2015-09-15,109.51,110.82,109.02,110.21,1489574,ECL
2015-09-16,110.13,113.75,110.13,113.6,1601101,ECL
2015-09-17,113.45,115.35,113.039,113.54,1597568,ECL
2015-09-18,112.3,113.094,111.68,112.55,1898379,ECL
2015-09-21,113.09,113.87,112.49,112.73,881847,ECL
2015-09-22,111.5,111.69,110.02,110.86,985074,ECL
2015-09-23,111.01,111.04,109.65,110.04,1073943,ECL
2015-09-24,109.05,110.998,108.69,110.54,1417809,ECL
2015-09-25,111.49,111.68,109.81,110.46,1417637,ECL
2015-09-28,109.54,110.182,107.28,107.32,1454566,ECL
2015-09-29,107.75,108.73,107.03,108.36,1674337,ECL
2015-09-30,109.32,110.035,108.58,109.72,1696134,ECL
2015-10-01,110.21,112.4,109.64,112.33,1800931,ECL
2015-10-02,110.88,114.23,110.7,114.2,1507488,ECL
2015-10-05,114.95,115.78,114.51,115.74,1526474,ECL
2015-10-06,115.74,117.55,115.5501,117.19,1964792,ECL
2015-10-07,117.5,118.36,116.13,118.27,1765001,ECL
2015-10-08,118.11,120.73,117.72,120.53,1651586,ECL
2015-10-09,119.0,120.74,118.96,120.54,2142569,ECL
2015-10-12,120.15,120.8,119.41,120.57,991874,ECL
2015-10-13,119.63,121.06,119.12,120.16,1645197,ECL
2015-10-14,120.13,121.89,119.9,121.34,1109760,ECL
2015-10-15,121.6,121.87,120.23,121.58,902701,ECL
2015-10-16,122.19,122.295,120.84,122.1,1077818,ECL
2015-10-19,120.67,120.94,118.43,119.38,2008146,ECL
2015-10-20,119.13,120.06,118.78,119.43,1113020,ECL
2015-10-21,119.9,120.0,117.53,117.9,1260576,ECL
2015-10-22,118.82,120.77,118.34,120.55,2349621,ECL
2015-10-23,121.25,121.62,119.67,119.99,1407364,ECL
2015-10-26,120.23,120.85,119.41,119.58,1182524,ECL
2015-10-27,119.07,119.4,117.81,118.53,998505,ECL
2015-10-28,118.65,119.69,118.21,119.59,1060248,ECL
2015-10-29,119.03,120.18,119.01,119.93,945569,ECL
2015-10-30,119.89,120.94,119.72,120.35,1920220,ECL
2015-11-02,116.1,120.34,114.38,117.99,3627977,ECL
2015-11-03,118.0,122.48,117.41,120.04,1984931,ECL
2015-11-04,120.52,120.75,117.41,117.49,2174619,ECL
2015-11-05,117.2,118.53,116.97,117.64,1292981,ECL
2015-11-06,116.94,117.91,116.54,117.4,1537893,ECL
2015-11-09,117.21,117.63,115.36,115.96,864287,ECL
2015-11-10,115.65,116.75,114.52,116.35,1131258,ECL
2015-11-11,116.61,117.73,115.88,117.47,730662,ECL
2015-11-12,116.46,116.81,115.13,115.15,817258,ECL
2015-11-13,114.83,116.76,114.32,116.43,968882,ECL
2015-11-16,116.23,116.96,115.471,116.7,1047411,ECL
2015-11-17,116.69,117.96,116.08,116.75,1053564,ECL
2015-11-18,116.71,118.44,116.32,118.32,1000014,ECL
2015-11-19,118.02,118.47,117.43,117.91,741255,ECL
2015-11-20,118.37,118.76,117.87,118.13,984844,ECL
2015-11-23,118.07,120.77,118.07,119.52,1661690,ECL
2015-11-24,119.47,120.3999,118.79,119.72,979020,ECL
2015-11-25,119.5,120.16,118.96,119.02,1087118,ECL
2015-11-27,118.78,119.3513,118.05,118.91,390133,ECL
2015-11-30,119.15,119.33,118.08,119.16,2955096,ECL
2015-12-01,119.5,119.79,118.82,119.67,931045,ECL
2015-12-02,119.33,119.78,118.46,118.64,858060,ECL
2015-12-03,118.97,119.49,117.38,117.89,1223306,ECL
2015-12-04,118.21,119.4,117.9,119.23,1417238,ECL
2015-12-07,118.61,119.49,117.55,118.36,909996,ECL
2015-12-08,117.06,117.87,116.3,116.37,1042262,ECL
2015-12-09,116.84,119.28,116.45,116.95,1178121,ECL
2015-12-10,116.69,117.29,115.63,115.96,938813,ECL
2015-12-11,114.12,114.28,112.19,112.39,1378708,ECL
2015-12-14,112.17,113.94,111.77,113.64,1361535,ECL
2015-12-15,114.55,115.22,113.85,115.07,1224723,ECL
2015-12-16,115.67,118.06,115.16,117.89,1289663,ECL
2015-12-17,118.05,118.49,115.25,115.3,1056969,ECL
2015-12-18,115.16,115.18,112.58,112.62,1754946,ECL
2015-12-21,113.32,113.9,112.6,113.22,913968,ECL
2015-12-22,113.98,114.69,113.15,114.42,719119,ECL
2015-12-23,115.47,116.69,114.94,116.5,818330,ECL
2015-12-24,116.19,116.28,115.55,115.78,331069,ECL
2015-12-28,115.32,115.5746,114.68,115.47,480894,ECL
2015-12-29,116.4,116.81,115.76,116.39,669520,ECL
2015-12-30,116.17,116.46,115.37,115.43,525323,ECL
2015-12-31,115.04,116.14,114.37,114.38,965446,ECL
2016-01-04,112.9,113.145,111.0,112.49,1769733,ECL
2016-01-05,112.55,113.69,112.29,112.9,1222819,ECL
2016-01-06,109.82,110.85,106.55,108.07,3836959,ECL
2016-01-07,105.95,107.87,104.94,105.27,1963091,ECL
2016-01-08,105.49,105.78,104.08,104.35,1297301,ECL
2016-01-11,104.66,105.18,103.61,104.62,1498438,ECL
2016-01-12,105.83,106.25,104.61,105.72,1349213,ECL
2016-01-13,106.65,106.76,103.02,103.13,1399577,ECL
2016-01-14,103.48,105.4,102.48,104.82,1485002,ECL
2016-01-15,103.39,103.91,100.59,102.58,2042324,ECL
2016-01-19,104.0,104.08,101.49,102.37,1426775,ECL
2016-01-20,100.88,103.535,99.99,102.44,1737960,ECL
2016-01-21,102.11,102.74,100.59,101.85,1627953,ECL
2016-01-22,103.88,106.81,103.61,104.99,1555548,ECL
2016-01-25,104.48,104.89,103.08,103.26,1206046,ECL
2016-01-26,103.41,104.1588,103.12,104.13,1148009,ECL
2016-01-27,103.41,104.73,102.0601,102.78,1146452,ECL
2016-01-28,104.08,105.1991,103.38,104.0,1030250,ECL
2016-01-29,104.71,107.98,103.99,107.87,2133073,ECL
2016-02-01,106.56,107.65,105.48,107.42,1109493,ECL
2016-02-02,106.54,106.54,104.69,104.93,1330423,ECL
2016-02-03,106.9,107.9,104.15,107.28,1546060,ECL
2016-02-04,107.46,109.685,107.1256,109.17,1382189,ECL
2016-02-05,108.89,108.89,105.67,106.17,1353147,ECL
2016-02-08,105.04,105.72,102.44,103.62,1654508,ECL
2016-02-09,102.91,107.7,102.21,107.2,1792573,ECL
2016-02-10,107.62,109.65,106.07,106.21,1239437,ECL
2016-02-11,104.02,104.6,102.5487,103.3,1448950,ECL
2016-02-12,104.96,106.93,104.04,106.63,1201556,ECL
2016-02-16,108.23,108.88,106.3763,108.65,1243517,ECL
2016-02-17,110.0,110.5594,109.56,109.96,1353231,ECL
2016-02-18,109.73,110.0,108.335,108.76,1001044,ECL
2016-02-19,108.3,108.33,106.77,107.77,2189706,ECL
2016-02-22,109.27,109.466,106.85,108.09,2275052,ECL
2016-02-23,103.62,104.12,99.99,100.14,6287572,ECL
2016-02-24,99.41,102.31,98.62,102.13,2945831,ECL
2016-02-25,102.59,103.69,101.59,103.68,1250872,ECL
2016-02-26,104.45,106.56,104.22,106.28,1816386,ECL
2016-02-29,105.94,106.81,102.55,102.55,2055117,ECL
2016-03-01,103.55,106.135,102.685,105.86,1790316,ECL
2016-03-02,105.28,105.72,104.1,104.68,1385789,ECL
2016-03-03,104.73,105.48,104.46,105.24,1164357,ECL
2016-03-04,105.7,107.12,104.789,106.33,1235598,ECL
2016-03-07,105.7,106.67,105.27,105.96,1148345,ECL
2016-03-08,104.95,105.4,104.21,104.28,1362332,ECL
2016-03-09,104.74,105.33,103.92,104.22,2218944,ECL
2016-03-10,104.83,106.26,103.88,105.26,1638952,ECL
2016-03-11,106.01,106.82,105.95,106.36,1000584,ECL
2016-03-14,104.28,104.28,102.92,103.04,2158767,ECL
2016-03-15,102.77,104.19,102.38,104.05,1359882,ECL
2016-03-16,103.95,106.43,103.53,105.87,1168988,ECL
2016-03-17,106.03,108.08,106.03,107.84,1762245,ECL
2016-03-18,108.22,109.41,107.74,108.14,2388447,ECL
2016-03-21,108.13,109.68,107.83,108.98,1343645,ECL
2016-03-22,108.04,111.86,108.04,110.56,2044282,ECL
2016-03-23,110.25,110.91,109.61,110.0,898269,ECL
2016-03-24,109.27,110.6,109.08,110.53,1065802,ECL
2016-03-28,110.53,111.23,109.58,110.6,1110060,ECL
2016-03-29,110.12,111.55,109.77,111.46,879617,ECL
2016-03-30,112.09,113.22,111.92,112.42,982079,ECL
2016-03-31,112.62,113.4,111.06,111.52,1289121,ECL
2016-04-01,110.47,112.6701,109.83,112.42,1355701,ECL
2016-04-04,111.97,112.82,111.69,112.08,1279107,ECL
2016-04-05,111.26,112.03,110.97,111.3,656871,ECL
2016-04-06,111.24,112.46,110.47,112.36,940188,ECL
2016-04-07,111.73,112.065,110.45,110.73,1017605,ECL
2016-04-08,112.1,113.16,111.29,111.63,820085,ECL
2016-04-11,112.05,112.79,111.45,111.47,698903,ECL
2016-04-12,111.51,112.94,111.5,112.59,885314,ECL
2016-04-13,113.0,114.2,112.72,114.13,1509730,ECL
2016-04-14,114.4,115.98,114.0775,115.47,1343794,ECL
2016-04-15,115.6,115.6,114.43,115.01,1551649,ECL
2016-04-18,114.53,115.23,114.14,115.18,1063516,ECL
2016-04-19,115.63,116.1,115.19,116.04,767886,ECL
2016-04-20,115.8,116.0,114.83,115.57,1081541,ECL
2016-04-21,115.84,116.66,115.11,115.29,819425,ECL
2016-04-22,115.55,116.68,115.32,116.24,1052194,ECL
2016-04-25,115.9,116.33,115.39,115.73,1071545,ECL
2016-04-26,116.24,116.375,115.6,115.96,849645,ECL
2016-04-27,116.01,116.9,115.55,116.65,864200,ECL
2016-04-28,115.36,115.73,114.69,115.3,1796306,ECL
2016-04-29,114.84,115.37,114.11,114.98,1326732,ECL
2016-05-02,114.47,115.14,113.86,114.27,2031468,ECL
2016-05-03,116.86,116.87,112.69,113.59,2659395,ECL
2016-05-04,112.73,115.68,112.3,115.31,2036882,ECL
2016-05-05,115.32,115.93,114.22,115.04,1240974,ECL
2016-05-06,114.95,117.33,114.33,117.05,1426982,ECL
2016-05-09,116.57,116.67,115.26,115.47,1085915,ECL
2016-05-10,116.05,117.17,115.93,117.11,862183,ECL
2016-05-11,117.05,117.49,116.5,116.57,1067295,ECL
2016-05-12,117.29,117.75,116.6,117.13,944404,ECL
2016-05-13,117.1,117.3,115.71,116.02,1091379,ECL
2016-05-16,116.23,118.37,116.23,118.16,984824,ECL
2016-05-17,117.7,118.17,116.81,117.03,1091439,ECL
2016-05-18,116.65,117.14,115.47,116.01,1093911,ECL
2016-05-19,115.86,116.27,114.99,116.16,943486,ECL
2016-05-20,116.81,117.58,116.39,116.72,1736113,ECL
2016-05-23,116.76,117.18,116.19,116.85,678851,ECL
2016-05-24,117.15,118.94,115.02,118.56,990387,ECL
2016-05-25,118.98,119.5,118.43,118.52,1119921,ECL
2016-05-26,118.85,119.09,118.04,118.2,846003,ECL
2016-05-27,118.2,118.59,117.84,118.34,882851,ECL
2016-05-31,118.62,118.62,116.85,117.24,1486648,ECL
2016-06-01,117.06,118.61,116.23,118.52,829758,ECL
2016-06-02,117.95,118.87,117.5,118.87,763351,ECL
2016-06-03,118.08,118.97,117.71,118.79,1091173,ECL
2016-06-06,119.0,120.34,118.48,120.13,1131536,ECL
2016-06-07,120.25,120.97,119.71,120.81,950624,ECL
2016-06-08,121.0,121.81,120.4,121.55,1109196,ECL
2016-06-09,121.14,121.48,120.48,120.79,841089,ECL
2016-06-10,120.06,120.44,118.77,120.25,1618027,ECL
2016-06-13,119.83,121.27,119.14,119.34,1011814,ECL
2016-06-14,119.0,119.565,118.72,119.35,1117356,ECL
2016-06-15,119.67,119.88,118.51,118.6,1089792,ECL
2016-06-16,118.33,119.5,117.64,119.33,1120054,ECL
2016-06-17,118.97,118.97,117.79,118.6,1359503,ECL
2016-06-20,119.41,120.17,119.09,119.14,925088,ECL
2016-06-21,119.33,119.83,118.93,119.43,608346,ECL
2016-06-22,119.77,120.0,119.33,119.44,705878,ECL
2016-06-23,120.79,121.1672,120.25,120.94,807312,ECL
2016-06-24,117.86,118.16,116.12,116.37,1405202,ECL
2016-06-27,115.17,115.48,113.79,114.47,1566266,ECL
2016-06-28,115.49,115.9,114.53,115.25,1232501,ECL
2016-06-29,116.0,116.93,116.0,116.79,1045882,ECL
2016-06-30,116.84,118.98,116.57,118.6,1706172,ECL
2016-07-01,118.87,119.59,118.59,118.85,894735,ECL
2016-07-05,118.45,118.45,117.27,117.59,1063420,ECL
2016-07-06,117.24,118.17,117.1232,117.8,888121,ECL
2016-07-07,117.95,118.86,117.39,117.59,900062,ECL
2016-07-08,118.71,119.62,118.4,119.2,1384909,ECL
2016-07-11,119.49,119.49,118.82,119.1,732041,ECL
2016-07-12,119.75,121.1607,119.58,120.3,977205,ECL
2016-07-13,120.6,120.72,119.96,120.56,786607,ECL
2016-07-14,120.94,121.75,120.94,121.27,721181,ECL
2016-07-15,121.73,121.75,120.77,120.95,779623,ECL
2016-07-18,120.68,121.1,120.12,120.34,696049,ECL
2016-07-19,120.12,120.55,119.91,120.14,680935,ECL
2016-07-20,120.19,120.43,119.71,120.03,840490,ECL
2016-07-21,119.58,119.96,118.68,119.64,1063701,ECL
2016-07-22,119.74,120.3881,119.412,120.02,573009,ECL
2016-07-25,120.0,120.21,119.02,119.79,532450,ECL
2016-07-26,119.69,120.05,119.38,119.75,640267,ECL
2016-07-27,119.79,119.8541,118.38,119.21,797466,ECL
2016-07-28,119.1,119.77,118.01,119.13,807319,ECL
2016-07-29,118.81,118.855,117.61,118.38,982683,ECL
2016-08-01,117.71,119.22,117.24,118.67,1342104,ECL
2016-08-02,119.38,122.82,119.185,122.81,2023345,ECL
2016-08-03,122.75,123.41,120.76,121.41,1575054,ECL
2016-08-04,121.69,122.66,121.525,122.23,1015802,ECL
2016-08-05,122.5,122.79,121.64,122.72,823381,ECL
2016-08-08,123.0,123.0,122.03,122.25,571294,ECL
2016-08-09,122.26,123.44,122.06,122.8,606920,ECL
2016-08-10,123.11,123.23,122.38,122.86,577126,ECL
2016-08-11,122.94,123.3,122.68,123.15,481912,ECL
2016-08-12,122.8,123.05,122.18,122.45,631576,ECL
2016-08-15,122.91,122.98,121.33,122.68,720925,ECL
2016-08-16,122.55,122.96,122.02,122.24,790711,ECL
2016-08-17,122.36,122.58,121.55,122.26,608598,ECL
2016-08-18,122.13,122.65,122.07,122.39,550223,ECL
2016-08-19,121.93,122.94,121.56,122.77,803246,ECL
2016-08-22,122.38,122.6,121.65,122.26,670418,ECL
2016-08-23,122.8,123.28,122.3501,122.67,563673,ECL
2016-08-24,122.28,122.3,121.43,121.71,636079,ECL
2016-08-25,121.8,123.27,121.3,122.8,827996,ECL
2016-08-26,123.24,124.11,122.58,122.93,909915,ECL
2016-08-29,123.01,124.16,122.53,123.89,658806,ECL
2016-08-30,124.09,124.23,123.44,123.98,787618,ECL
2016-08-31,123.86,124.23,122.64,123.05,786257,ECL
2016-09-01,122.74,123.4,121.72,123.1,864788,ECL
2016-09-02,123.72,124.24,123.38,124.05,577499,ECL
2016-09-06,124.16,124.6,123.29,123.7,740739,ECL
2016-09-07,124.47,124.47,122.26,122.74,698799,ECL
2016-09-08,122.4,122.66,121.99,122.38,546304,ECL
2016-09-09,121.49,121.94,118.67,118.68,1270845,ECL
2016-09-12,118.33,120.44,118.202,120.06,923767,ECL
2016-09-13,119.5,120.14,117.17,117.55,1061193,ECL
2016-09-14,117.53,118.15,116.88,117.53,996891,ECL
2016-09-15,117.3,118.43,117.02,118.08,655759,ECL
2016-09-16,117.39,117.59,116.66,117.33,1057306,ECL
2016-09-19,118.01,118.4,117.31,117.62,600452,ECL
2016-09-20,117.97,118.22,117.155,117.31,1131075,ECL
2016-09-21,117.75,118.57,117.01,118.49,749604,ECL
2016-09-22,119.33,119.73,118.84,119.14,597111,ECL
2016-09-23,118.89,119.45,118.32,119.04,1107279,ECL
2016-09-26,119.05,119.52,118.38,118.93,806028,ECL
2016-09-27,118.67,120.0,118.46,119.92,866411,ECL
2016-09-28,120.45,121.44,119.97,121.3,889290,ECL
2016-09-29,121.06,121.8,120.41,120.73,777898,ECL
2016-09-30,120.83,122.07,120.7,121.72,956759,ECL
2016-10-03,121.55,121.74,120.81,121.11,735153,ECL
2016-10-04,121.05,121.26,119.69,120.16,932843,ECL
2016-10-05,120.23,120.97,119.89,120.01,672168,ECL
2016-10-06,119.74,120.97,119.28,120.54,607116,ECL
2016-10-07,120.49,120.49,118.64,119.02,538342,ECL
2016-10-10,119.67,120.0,118.98,119.07,493830,ECL
2016-10-11,118.48,119.135,116.5,117.16,864305,ECL
2016-10-12,117.0,117.68,116.68,117.14,705072,ECL
2016-10-13,116.46,117.39,116.02,117.01,660208,ECL
2016-10-14,117.63,117.82,116.75,116.76,903698,ECL
2016-10-17,116.49,116.79,116.2,116.34,656393,ECL
2016-10-18,117.51,117.55,116.57,116.6,634136,ECL
2016-10-19,116.8,117.3742,116.38,116.82,779145,ECL
2016-10-20,116.73,116.89,115.91,116.43,588722,ECL
2016-10-21,116.03,116.03,115.02,115.78,741254,ECL
2016-10-24,116.15,116.8,116.15,116.71,676940,ECL
2016-10-25,116.38,116.57,115.85,115.95,621153,ECL
2016-10-26,115.64,115.87,115.11,115.35,755271,ECL
2016-10-27,115.44,115.44,114.65,114.96,892293,ECL
2016-10-28,115.21,116.21,114.58,115.1,860134,ECL
2016-10-31,115.39,115.5999,114.0,114.17,1524146,ECL
2016-11-01,113.8,114.81,111.39,112.14,1673119,ECL
2016-11-02,112.16,112.57,111.5001,111.99,919866,ECL
2016-11-03,112.19,112.31,111.1,111.18,943048,ECL
2016-11-04,111.18,111.78,110.65,110.67,1012380,ECL
2016-11-07,111.97,113.01,111.76,112.87,840854,ECL
2016-11-08,112.82,114.01,112.64,113.6,583362,ECL
2016-11-09,111.81,115.18,111.0661,114.76,1346116,ECL
2016-11-10,115.0,116.99,114.69,116.15,1272914,ECL
2016-11-11,115.84,116.46,115.33,115.67,1062783,ECL
2016-11-14,115.79,116.1999,113.77,113.98,1329954,ECL
2016-11-15,113.98,114.28,113.5,114.14,912647,ECL
2016-11-16,114.13,114.84,114.05,114.78,619769,ECL
2016-11-17,114.64,114.88,114.115,114.83,759544,ECL
2016-11-18,114.65,115.27,114.09,114.28,710299,ECL
2016-11-21,114.84,115.23,114.36,114.92,530327,ECL
2016-11-22,114.99,116.56,114.886,116.36,990213,ECL
2016-11-23,116.31,117.44,116.31,116.79,754258,ECL
2016-11-25,116.75,116.84,116.12,116.64,359271,ECL
2016-11-28,116.14,117.0,116.05,116.34,1070936,ECL
2016-11-29,116.04,116.98,115.78,116.41,725806,ECL
2016-11-30,116.59,117.37,116.16,116.73,1276482,ECL
2016-12-01,116.91,118.55,116.71,118.49,1925706,ECL
2016-12-02,118.43,118.74,116.41,116.89,1166080,ECL
2016-12-05,117.35,119.05,117.0,118.56,1008441,ECL
2016-12-06,118.22,118.38,116.42,116.89,1136945,ECL
2016-12-07,116.98,118.82,116.64,118.81,1134250,ECL
2016-12-08,118.85,119.76,118.42,119.61,922648,ECL
2016-12-09,119.52,120.51,119.15,120.5,1121976,ECL
2016-12-12,120.68,121.81,120.485,121.47,834352,ECL
2016-12-13,122.0,122.25,121.25,122.22,1521436,ECL
2016-12-14,122.18,122.28,120.83,121.05,876611,ECL
2016-12-15,120.66,122.09,119.75,122.04,1199864,ECL
2016-12-16,121.75,122.0,120.2,120.27,2066009,ECL
2016-12-19,120.58,120.86,120.11,120.57,707724,ECL
2016-12-20,120.91,121.19,119.99,120.42,848001,ECL
2016-12-21,120.38,120.56,119.35,119.37,1105185,ECL
2016-12-22,119.18,119.48,118.3503,118.59,942347,ECL
2016-12-23,118.79,119.13,118.495,118.76,815999,ECL
2016-12-27,118.76,119.6,118.64,119.21,457906,ECL
2016-12-28,119.55,119.74,117.96,118.0,574823,ECL
2016-12-29,117.95,118.3361,117.48,117.71,450643,ECL
2016-12-30,118.05,118.27,116.92,117.22,715304,ECL
2017-01-03,118.12,118.41,117.29,118.04,1080581,ECL
2017-01-04,118.25,119.12,118.008,118.79,720000,ECL
2017-01-05,118.42,118.76,117.7,118.61,731556,ECL
2017-01-06,118.7,119.57,118.31,118.92,864621,ECL
2017-01-09,118.87,119.39,118.38,118.84,914265,ECL
2017-01-10,118.5,119.02,117.78,117.86,785249,ECL
2017-01-11,117.5,118.4753,117.33,118.32,772047,ECL
2017-01-12,117.77,118.71,117.53,118.64,897689,ECL
2017-01-13,118.75,119.22,118.36,118.57,596227,ECL
2017-01-17,118.24,119.04,117.69,118.68,755245,ECL
2017-01-18,118.81,119.19,117.99,119.07,1032134,ECL
2017-01-19,118.88,119.49,118.46,118.85,711427,ECL
2017-01-20,119.15,119.56,117.55,118.4,1355835,ECL
2017-01-23,118.32,119.42,118.1,119.35,927884,ECL
2017-01-24,119.85,122.0,119.401,121.65,1255940,ECL
2017-01-25,121.71,122.54,121.57,122.49,1127542,ECL
2017-01-26,122.64,122.64,120.57,120.95,910166,ECL
2017-01-27,120.78,121.51,120.43,121.29,671799,ECL
2017-01-30,121.22,121.54,120.07,121.49,975843,ECL
2017-01-31,121.19,121.75,119.77,120.13,1094118,ECL
2017-02-01,119.74,120.89,119.51,120.78,795627,ECL
2017-02-02,120.89,121.24,120.16,120.21,756248,ECL
2017-02-03,120.36,120.94,120.01,120.75,937914,ECL
2017-02-06,120.4,120.48,119.09,119.7,813093,ECL
2017-02-07,119.99,120.73,119.42,120.25,708817,ECL
2017-02-08,120.11,120.51,119.61,120.34,604609,ECL
2017-02-09,120.18,120.84,120.11,120.61,573626,ECL
2017-02-10,120.75,121.4,120.46,121.2,642734,ECL
2017-02-13,121.22,122.32,120.79,121.76,732763,ECL
2017-02-14,121.84,122.95,121.56,122.84,861663,ECL
2017-02-15,122.35,123.91,122.0481,123.4,1045664,ECL
2017-02-16,123.27,123.5,122.26,123.28,829738,ECL
2017-02-17,123.32,124.09,122.545,123.95,1249148,ECL
2017-02-21,122.8,124.3,121.82,124.03,2200025,ECL
2017-02-22,121.77,124.27,121.5,123.1,1290652,ECL
2017-02-23,123.5,123.62,122.52,122.76,1005198,ECL
2017-02-24,122.3,125.5,122.3,125.5,1757957,ECL
2017-02-27,125.5,125.98,123.81,123.84,1056814,ECL
2017-02-28,123.85,124.82,123.55,123.97,1328690,ECL
2017-03-01,125.0,126.1707,124.74,125.87,1052106,ECL
2017-03-02,125.59,125.83,125.01,125.09,764402,ECL
2017-03-03,124.93,125.63,124.68,125.25,909341,ECL
2017-03-06,124.77,125.48,124.74,125.06,729691,ECL
2017-03-07,125.17,125.45,124.44,124.72,842882,ECL
2017-03-08,124.64,125.655,124.3,124.5,1081808,ECL
2017-03-09,124.22,124.55,123.3374,123.69,1338874,ECL
2017-03-10,124.39,124.91,123.8799,124.25,1125271,ECL
2017-03-13,124.0,124.78,123.96,124.77,925641,ECL
2017-03-14,124.06,124.69,123.48,123.68,931053,ECL
2017-03-15,124.31,125.67,123.65,125.37,929636,ECL
2017-03-16,125.37,125.62,124.49,125.19,928330,ECL
2017-03-17,125.34,125.82,125.02,125.41,1732777,ECL
2017-03-20,125.11,125.77,124.82,125.13,766344,ECL
2017-03-21,125.02,125.54,123.955,124.2,913467,ECL
2017-03-22,124.29,124.86,123.91,124.24,732367,ECL
2017-03-23,124.14,124.97,123.65,124.18,996715,ECL
2017-03-24,124.17,124.6,123.51,123.83,1007543,ECL
2017-03-27,122.58,124.18,122.58,124.11,791442,ECL
2017-03-28,124.01,125.11,123.65,124.87,1083045,ECL
2017-03-29,124.59,125.1,124.38,124.78,671066,ECL
2017-03-30,124.83,125.42,124.76,125.34,575853,ECL
2017-03-31,124.66,125.98,124.66,125.34,1167677,ECL
2017-04-03,126.0,127.06,124.98,125.88,1514593,ECL
2017-04-04,125.85,126.04,124.42,125.06,1140081,ECL
2017-04-05,125.4,125.83,124.48,124.83,1102370,ECL
2017-04-06,124.88,125.78,124.78,125.21,795634,ECL
2017-04-07,124.85,125.59,124.7,125.25,841083,ECL
2017-04-10,125.29,126.35,125.1,125.87,750585,ECL
2017-04-11,125.6,126.14,125.1,125.66,617609,ECL
2017-04-12,125.14,125.82,124.68,124.96,855631,ECL
2017-04-13,124.75,125.44,124.46,124.47,598036,ECL
2017-04-17,124.97,125.42,124.73,125.42,472505,ECL
2017-04-18,124.57,125.39,124.57,125.31,672808,ECL
2017-04-19,125.68,126.2,125.53,125.71,885804,ECL
2017-04-20,125.93,126.59,125.64,126.35,675970,ECL
2017-04-21,126.42,126.75,126.02,126.2,656574,ECL
2017-04-24,127.26,127.63,126.79,127.3,1243357,ECL
2017-04-25,127.78,128.55,127.6,128.25,773887,ECL
2017-04-26,128.24,129.0,127.98,128.8,1106391,ECL
2017-04-27,128.94,129.44,128.74,129.37,933080,ECL
2017-04-28,129.21,129.49,128.93,129.09,1384834,ECL
2017-05-01,128.69,129.85,128.42,129.25,1363896,ECL
2017-05-02,125.92,128.02,125.05,125.26,2895754,ECL
2017-05-03,125.5,126.01,125.3,125.57,1213511,ECL
2017-05-04,125.57,126.26,125.07,126.22,999159,ECL
2017-05-05,126.18,126.76,126.05,126.47,803252,ECL
2017-05-08,126.55,127.33,125.78,125.95,802464,ECL
2017-05-09,125.95,126.35,125.045,125.61,831900,ECL
2017-05-10,125.5,126.9,125.5,126.66,968242,ECL
2017-05-11,126.67,126.96,125.97,126.73,849523,ECL
2017-05-12,126.63,127.39,126.45,126.51,932409,ECL
2017-05-15,126.51,128.42,126.51,127.27,847478,ECL
2017-05-16,127.15,128.08,127.15,127.38,843736,ECL
2017-05-17,126.67,127.17,126.23,126.39,926897,ECL
2017-05-18,126.54,127.25,126.26,126.74,1079531,ECL
2017-05-19,126.99,127.32,126.66,127.09,2893207,ECL
2017-05-22,127.61,128.3,127.32,127.82,1122349,ECL
2017-05-23,127.68,128.28,127.68,128.05,730029,ECL
2017-05-24,128.3,129.78,128.0701,129.31,872383,ECL
2017-05-25,129.8,130.52,129.51,130.31,803236,ECL
2017-05-26,130.76,131.49,130.75,131.3,870525,ECL
2017-05-30,131.16,131.65,130.6419,131.56,1037329,ECL
2017-05-31,131.85,133.01,131.26,132.84,945976,ECL
2017-06-01,132.99,133.96,132.84,133.78,982407,ECL
2017-06-02,133.86,134.4,133.26,134.33,818825,ECL
2017-06-05,134.36,134.37,133.63,133.66,836452,ECL
2017-06-06,133.35,133.93,132.42,133.35,745665,ECL
2017-06-07,133.57,133.96,133.25,133.52,727402,ECL
2017-06-08,133.4,133.6,132.45,132.73,882785,ECL
2017-06-09,133.31,133.84,132.84,133.81,1090958,ECL
2017-06-12,133.51,133.97,132.8,133.18,775650,ECL
2017-06-13,133.22,134.6,132.76,134.49,774839,ECL
2017-06-14,134.79,134.89,133.64,133.88,650597,ECL
2017-06-15,133.73,134.38,132.86,133.85,981410,ECL
2017-06-16,133.69,134.28,133.5,134.28,1609118,ECL
2017-06-19,134.43,134.74,133.895,134.61,670372,ECL
2017-06-20,134.16,134.45,133.88,134.11,605701,ECL
2017-06-21,134.03,134.54,132.04,132.14,1084264,ECL
2017-06-22,132.14,132.8,131.63,131.68,780829,ECL
2017-06-23,131.7,132.36,131.31,131.66,1038830,ECL
2017-06-26,131.74,132.5,131.52,132.02,948748,ECL
2017-06-27,132.0,132.46,131.7,131.78,868986,ECL
2017-06-28,132.62,133.3,132.365,132.9,621073,ECL
2017-06-29,132.89,132.99,130.88,131.45,826270,ECL
2017-06-30,132.0,133.23,131.81,132.75,995796,ECL
2017-07-03,133.19,133.47,132.49,132.94,715554,ECL
2017-07-05,133.28,133.99,133.12,133.27,970475,ECL
2017-07-06,133.07,133.465,132.14,132.18,768522,ECL
2017-07-07,132.18,132.785,131.62,132.62,886687,ECL
2017-07-10,132.63,132.84,131.675,132.05,767767,ECL
2017-07-11,132.17,132.65,131.45,131.89,607520,ECL
2017-07-12,132.66,133.41,132.56,133.04,820323,ECL
2017-07-13,133.05,133.11,131.85,132.06,577185,ECL
2017-07-14,132.28,132.94,131.93,132.72,542041,ECL
2017-07-17,132.8,132.99,131.79,132.17,1017665,ECL
2017-07-18,132.01,132.71,131.95,132.45,630297,ECL
2017-07-19,132.68,133.06,132.34,133.05,812239,ECL
2017-07-20,132.85,133.15,132.11,132.45,812678,ECL
2017-07-21,132.29,133.42,132.26,133.05,611502,ECL
2017-07-24,132.76,133.18,131.64,132.04,710747,ECL
2017-07-25,132.76,133.26,132.5401,132.9,584193,ECL
2017-07-26,132.83,132.83,132.15,132.45,595394,ECL
2017-07-27,132.48,132.825,131.11,131.82,829646,ECL
2017-07-28,131.94,132.56,131.39,131.92,847774,ECL
2017-07-31,132.5,133.06,131.5,131.67,1395428,ECL
2017-08-01,132.69,133.25,132.35,132.9,628210,ECL
2017-08-02,131.39,133.06,131.19,132.9,1047352,ECL
2017-08-03,132.9,133.0,132.24,132.62,899457,ECL
2017-08-04,132.69,133.25,132.35,132.9,628210,ECL
2017-08-07,133.0,133.19,131.92,131.95,893277,ECL
2017-08-08,131.95,132.07,130.83,131.24,636925,ECL
2017-08-09,131.36,132.38,131.35,132.36,690619,ECL
2017-08-10,132.06,132.33,130.19,130.23,770269,ECL
2017-08-11,130.72,130.88,129.74,129.81,618651,ECL
2017-08-14,130.43,131.46,130.0,131.46,674826,ECL
2017-08-15,131.16,131.88,130.97,131.15,824033,ECL
2017-08-16,131.43,132.73,131.43,132.41,678887,ECL
2017-08-17,131.51,132.155,130.22,130.23,727430,ECL
2017-08-18,130.35,130.65,129.73,130.11,720840,ECL
2017-08-21,130.16,130.74,129.63,130.4,559790,ECL
2017-08-22,130.63,131.64,130.41,131.48,506214,ECL
2017-08-23,131.2,131.37,130.64,130.78,470980,ECL
2017-08-24,130.78,131.2672,130.01,130.33,701884,ECL
2017-08-25,131.09,131.5248,130.76,131.04,470403,ECL
2017-08-28,131.01,131.52,130.51,131.46,745024,ECL
2017-08-29,130.97,131.02,130.47,130.87,573537,ECL
2017-08-30,130.87,131.04,130.46,130.98,606062,ECL
2017-08-31,131.58,133.46,131.35,133.3,1254924,ECL
2017-09-01,133.57,133.68,131.98,132.85,726143,ECL
2017-09-05,132.92,133.39,132.2,133.23,857486,ECL
2017-09-06,132.86,134.28,129.97,130.89,1968210,ECL
2017-09-07,131.1,131.62,130.52,131.53,999032,ECL
2017-09-08,131.14,131.37,130.48,131.12,716147,ECL
2017-09-11,131.49,131.49,129.58,129.83,1716389,ECL
2017-09-12,129.82,130.38,129.2,129.98,1154712,ECL
2017-09-13,129.73,129.905,129.24,129.42,747220,ECL
2017-09-14,129.32,131.0299,129.21,131.01,1101699,ECL
2017-09-15,131.03,131.49,130.54,131.05,1208174,ECL
2017-09-18,131.05,131.44,130.47,130.53,886569,ECL
2017-09-19,130.96,131.12,130.38,130.74,652630,ECL
2017-09-20,130.95,131.38,130.24,130.8,833616,ECL
2017-09-21,130.86,131.18,130.58,130.94,1095914,ECL
2017-09-22,131.0,131.44,130.735,131.33,761922,ECL
2017-09-25,131.34,131.66,130.47,131.49,861777,ECL
2017-09-26,131.8,131.99,130.17,130.23,562957,ECL
2017-09-27,130.28,130.28,127.63,128.97,1054163,ECL
2017-09-28,128.95,129.5799,128.75,129.27,585960,ECL
2017-09-29,129.27,129.65,128.53,128.61,858249,ECL
2017-10-02,128.58,130.75,128.382,130.65,1174992,ECL
2017-10-03,130.9,131.43,130.39,130.56,850315,ECL
2017-10-04,130.72,131.52,130.3954,130.76,835550,ECL
2017-10-05,131.17,131.81,130.43,131.74,772222,ECL
2017-10-06,131.37,132.02,131.27,131.97,769087,ECL
2017-10-09,132.01,132.2,131.52,132.06,619692,ECL
2017-10-10,132.06,132.95,132.06,132.7,776498,ECL
2017-10-11,132.93,133.08,131.53,132.55,677043,ECL
2017-10-12,132.43,133.92,132.43,133.91,679915,ECL
2017-10-13,134.23,134.87,133.851,134.09,888999,ECL
2017-10-16,134.32,134.81,134.12,134.45,949682,ECL
2017-10-17,134.14,134.5,132.34,132.58,1266677,ECL
2017-10-18,132.67,133.3,131.29,131.7,1102342,ECL
2017-10-19,131.56,131.96,130.95,131.74,626425,ECL
2017-10-20,132.21,132.8,131.85,132.8,622453,ECL
2017-10-23,132.6,133.29,132.4,132.6,687281,ECL
2017-10-24,133.08,133.3,132.2,132.3,710249,ECL
2017-10-25,132.38,132.84,131.6275,132.47,738393,ECL
2017-10-26,133.3,133.88,132.42,132.67,806207,ECL
2017-10-27,132.52,132.89,131.32,131.99,923370,ECL
2017-10-30,131.65,131.85,130.82,130.92,1103063,ECL
2017-10-31,131.76,133.74,129.15,130.66,2009284,ECL
2017-11-01,130.09,131.72,129.16,131.27,1269391,ECL
2017-11-02,131.35,131.62,130.43,131.24,1144048,ECL
2017-11-03,131.23,132.41,130.84,131.38,1869828,ECL
2017-11-06,131.2,132.89,131.16,131.91,710805,ECL
2017-11-07,131.58,132.1,130.575,130.95,958521,ECL
2017-11-08,130.95,131.35,130.11,130.39,1012077,ECL
2017-11-09,130.43,130.67,129.51,130.25,825422,ECL
2017-11-10,129.82,130.63,129.25,130.3,1298437,ECL
2017-11-13,130.22,131.8,129.8,131.64,1072645,ECL
2017-11-14,131.18,131.97,130.24,131.4,1359775,ECL
2017-11-15,131.2,131.35,130.12,130.23,1104543,ECL
2017-11-16,130.52,132.53,130.36,131.99,1423070,ECL
2017-11-17,131.58,131.95,130.835,131.45,1425153,ECL
2017-11-20,131.28,132.7,131.07,132.13,1222687,ECL
2017-11-21,132.62,133.25,132.1537,132.45,1247288,ECL
2017-11-22,132.86,133.6095,132.225,132.99,1331221,ECL
2017-11-24,133.29,133.55,132.66,132.86,281941,ECL
2017-11-27,132.97,133.585,132.59,132.81,881045,ECL
2017-11-28,133.47,134.25,133.47,134.25,1827906,ECL
2017-11-29,134.27,135.07,133.64,135.0,897673,ECL
2017-11-30,135.23,136.78,135.15,135.92,1453220,ECL
2017-12-01,136.45,136.62,133.961,134.89,1019216,ECL
2017-12-04,135.48,137.79,135.0701,137.26,1509864,ECL
2017-12-05,137.43,137.955,137.1,137.42,1154549,ECL
2017-12-06,137.29,137.56,136.615,136.88,1018120,ECL
2017-12-07,136.52,137.03,135.54,135.92,938129,ECL
2017-12-08,136.58,136.58,135.08,135.33,862460,ECL
2017-12-11,135.8,136.0,134.46,134.67,1488752,ECL
2017-12-12,134.7,134.9,133.76,134.85,1143785,ECL
2017-12-13,135.01,135.74,134.55,135.0,801046,ECL
2017-12-14,134.91,135.47,134.35,134.37,977919,ECL
2017-12-15,134.71,135.49,134.29,135.19,1462865,ECL
2017-12-18,135.46,136.2995,135.185,135.84,1475748,ECL
2017-12-19,136.15,136.26,134.84,135.09,868490,ECL
2017-12-20,135.7,135.79,134.02,134.08,1326780,ECL
2017-12-21,134.415,134.88,133.41,133.51,1570056,ECL
2017-12-22,133.64,134.19,133.22,133.97,656364,ECL
2017-12-26,133.99,134.25,133.5204,133.7,324392,ECL
2017-12-27,133.99,134.56,133.56,134.1,710292,ECL
2017-12-28,134.52,134.62,133.81,134.53,862089,ECL
2017-12-29,135.03,135.51,134.18,134.18,613949,ECL
2018-01-02,134.2,134.8,133.4136,134.5,941211,ECL
2018-01-03,134.73,135.49,134.0,135.37,764495,ECL
2018-01-04,135.72,136.82,135.55,136.47,723185,ECL
2018-01-05,135.9,137.27,135.2,137.18,1048851,ECL
2018-01-08,136.64,137.0,136.045,136.7,1099899,ECL
2018-01-09,136.62,137.41,136.37,136.66,887473,ECL
2018-01-10,136.52,136.52,134.63,135.12,881043,ECL
2018-01-11,135.28,137.06,135.11,137.03,1563354,ECL
2018-01-12,137.45,138.12,137.0301,137.68,1266995,ECL
2018-01-16,138.41,138.68,136.6109,137.02,1133719,ECL
2018-01-17,137.76,137.83,136.25,137.43,1131868,ECL
2018-01-18,137.28,139.07,137.15,138.35,911514,ECL
2018-01-19,139.22,139.97,138.37,139.75,1068346,ECL
2018-01-22,139.79,140.43,139.315,140.34,1543081,ECL
2018-01-23,140.5,140.5,136.41,137.76,2388005,ECL
2018-01-24,137.76,138.24,136.6,137.31,2012450,ECL
2018-01-25,137.98,138.78,137.26,138.32,1319787,ECL
2018-01-26,138.68,138.97,137.67,138.15,1189163,ECL
2018-01-29,137.54,138.31,136.97,137.5,1109751,ECL
2018-01-30,137.08,138.25,137.08,137.58,1018979,ECL
2018-01-31,137.89,138.58,137.175,137.68,1738696,ECL
2018-02-01,137.3,138.73,137.0,138.49,1556349,ECL
2018-02-02,137.73,139.3,136.91,137.06,1641098,ECL
2018-02-05,136.62,138.1,132.05,132.05,1862579,ECL
2018-02-06,130.4,132.77,128.635,131.74,2828200,ECL
2018-02-07,130.94,135.43,130.94,133.12,2052260,ECL
2013-02-08,57.12,57.2,56.86,57.15,1482500,ED
2013-02-11,56.56,56.75,56.491,56.59,845513,ED
2013-02-12,56.72,56.72,56.29,56.56,1568127,ED
2013-02-13,56.58,56.79,56.47,56.62,1193577,ED
2013-02-14,56.46,56.76,56.26,56.36,1558789,ED
2013-02-15,56.5,56.73,56.3,56.58,1701578,ED
2013-02-19,56.65,57.1,56.6,57.0,1299039,ED
2013-02-20,57.0,57.5868,56.9,57.19,1365264,ED
2013-02-21,57.05,57.46,57.05,57.4,1707015,ED
2013-02-22,57.55,58.49,57.51,58.48,2490956,ED
2013-02-25,58.59,58.99,57.92,57.94,2322267,ED
2013-02-26,58.21,58.72,58.08,58.22,1697382,ED
2013-02-27,58.18,58.72,58.17,58.57,1205321,ED
2013-02-28,58.66,59.2,58.51,59.0,1682488,ED
2013-03-01,58.95,59.04,58.55,59.02,1341632,ED
2013-03-04,58.99,59.465,58.8,59.4,1353950,ED
2013-03-05,59.5,59.9,59.41,59.58,1473217,ED
2013-03-06,59.58,59.79,59.25,59.25,1389484,ED
2013-03-07,59.3,59.54,58.98,58.98,1188364,ED
2013-03-08,59.03,59.098,58.33,58.95,1264610,ED
2013-03-11,58.92,59.06,58.75,59.05,888738,ED
2013-03-12,59.08,59.13,58.62,58.87,1165551,ED
2013-03-13,58.88,59.0,58.7,58.77,1058077,ED
2013-03-14,58.79,58.83,58.51,58.8,1443069,ED
2013-03-15,58.73,59.17,58.6,59.17,2845829,ED
2013-03-18,58.77,59.04,58.62,58.67,1200269,ED
2013-03-19,58.78,59.03,58.6,58.96,1019169,ED
2013-03-20,59.15,59.25,58.93,59.16,822292,ED
2013-03-21,59.03,59.16,58.78,58.91,1009468,ED
2013-03-22,58.92,59.345,58.85,59.09,889826,ED
2013-03-25,59.24,59.48,58.85,59.1,1470611,ED
2013-03-26,59.28,59.7,59.2,59.66,1171312,ED
2013-03-27,59.46,60.18,59.25,60.11,1537236,ED
2013-03-28,60.21,61.13,60.05,61.03,2159283,ED
2013-04-01,60.93,61.0,60.63,60.71,1182754,ED
2013-04-02,60.76,61.22,60.44,60.51,1687077,ED
2013-04-03,60.53,60.94,60.52,60.68,1443153,ED
2013-04-04,60.77,61.28,60.7,61.23,1325721,ED
2013-04-05,60.91,61.33,60.86,61.31,1023939,ED
2013-04-08,61.2,61.48,60.91,61.48,1028919,ED
2013-04-09,61.45,61.765,61.15,61.49,1652261,ED
2013-04-10,61.41,61.86,61.41,61.77,1297915,ED
2013-04-11,61.8,61.97,61.61,61.73,1044056,ED
2013-04-12,61.64,62.12,61.58,61.91,1317493,ED
2013-04-15,61.84,62.12,61.27,61.27,1402591,ED
2013-04-16,61.39,61.64,60.851,61.53,1316381,ED
2013-04-17,61.38,61.56,61.02,61.34,1567850,ED
2013-04-18,61.58,61.75,61.14,61.44,1457481,ED
2013-04-19,61.63,62.55,61.54,62.48,1429528,ED
2013-04-22,62.45,62.6,62.12,62.37,957825,ED
2013-04-23,62.46,62.58,61.99,62.5,1001541,ED
2013-04-24,62.61,63.0,62.21,62.77,1077173,ED
2013-04-25,62.82,63.05,62.56,62.99,1180901,ED
2013-04-26,62.9,63.23,62.77,62.84,919541,ED
2013-04-29,63.04,63.81,62.88,63.63,1051323,ED
2013-04-30,63.5,63.65,63.32,63.65,1174791,ED
2013-05-01,63.61,64.0285,63.26,63.32,1202855,ED
2013-05-02,63.32,63.69,63.01,63.63,1579280,ED
2013-05-03,63.82,63.95,63.02,63.66,2069637,ED
2013-05-06,63.53,63.67,62.7,62.72,2116378,ED
2013-05-07,62.92,63.2,62.7,63.06,1977801,ED
2013-05-08,62.92,63.16,62.19,62.28,1309774,ED
2013-05-09,62.32,62.48,61.25,61.45,4391963,ED
2013-05-10,61.46,61.575,61.13,61.57,4312217,ED
2013-05-13,60.75,60.8675,60.35,60.44,1582310,ED
2013-05-14,60.35,60.82,60.21,60.47,1954593,ED
2013-05-15,60.37,61.25,60.31,60.69,1738279,ED
2013-05-16,60.56,60.6799,60.08,60.16,1425202,ED
2013-05-17,60.13,60.8,60.13,60.79,1767583,ED
2013-05-20,60.79,61.06,60.52,60.9,1317014,ED
2013-05-21,60.94,61.19,60.44,60.87,1241470,ED
2013-05-22,60.78,61.16,59.48,59.61,2024482,ED
2013-05-23,59.38,59.44,58.35,59.01,1982679,ED
2013-05-24,58.77,58.97,58.37,58.66,1389592,ED
2013-05-28,58.67,58.88,58.3099,58.56,2261151,ED
2013-05-29,58.28,58.38,56.85,57.74,2907421,ED
2013-05-30,57.92,58.48,57.51,57.68,2489059,ED
2013-05-31,57.53,58.2,57.07,57.07,2352302,ED
2013-06-03,57.01,57.33,55.83,56.98,3716928,ED
2013-06-04,56.95,57.05,56.23,56.49,2306673,ED
2013-06-05,56.35,57.19,56.0,56.99,3124604,ED
2013-06-06,56.98,57.73,56.56,57.33,2293658,ED
2013-06-07,57.41,57.75,56.88,57.43,1434030,ED
2013-06-10,57.5,57.7,57.126,57.4,1211679,ED
2013-06-11,57.12,57.65,57.01,57.15,1255536,ED
2013-06-12,57.33,57.51,56.59,56.77,1409681,ED
2013-06-13,56.76,57.58,56.5,57.56,2033197,ED
2013-06-14,57.85,58.12,57.55,57.82,2058573,ED
2013-06-17,58.26,58.7,58.24,58.57,2537390,ED
2013-06-18,58.49,58.95,58.13,58.95,1984035,ED
2013-06-19,58.81,58.95,57.27,57.28,1736811,ED
2013-06-20,57.0,57.17,55.7,55.78,2500720,ED
2013-06-21,56.23,56.836,55.6,56.39,3251936,ED
2013-06-24,55.98,56.66,55.42,56.29,2418157,ED
2013-06-25,56.5,57.25,56.15,57.03,1726106,ED
2013-06-26,57.47,58.21,57.4,58.11,1947919,ED
2013-06-27,58.25,58.72,57.9,58.04,1796412,ED
2013-06-28,57.81,58.41,57.53,58.31,5117351,ED
2013-07-01,58.52,58.676,57.35,57.51,1699682,ED
2013-07-02,57.43,57.973,57.32,57.56,1533104,ED
2013-07-03,57.4,57.59,57.18,57.46,725539,ED
2013-07-05,57.46,57.46,56.56,57.16,1236256,ED
2013-07-08,57.42,57.74,57.16,57.73,1938330,ED
2013-07-09,57.87,58.03,57.58,57.88,1633321,ED
2013-07-10,57.87,58.11,57.29,57.88,1653684,ED
2013-07-11,58.3,58.82,58.3,58.81,1583446,ED
2013-07-12,58.76,59.28,58.36,59.2,1764656,ED
2013-07-15,59.07,60.135,59.01,60.05,1592350,ED
2013-07-16,60.05,60.14,59.45,59.74,1336412,ED
2013-07-17,60.08,60.24,59.54,59.77,1266959,ED
2013-07-18,59.87,60.39,59.81,60.12,1624835,ED
2013-07-19,60.28,60.6,60.07,60.48,2354688,ED
2013-07-22,60.18,60.44,59.98,60.13,1409583,ED
2013-07-23,60.16,60.58,59.97,60.4,1152951,ED
2013-07-24,60.35,60.49,59.43,59.63,1031309,ED
2013-07-25,59.55,59.84,59.14,59.42,1843723,ED
2013-07-26,59.28,59.95,59.05,59.93,1165091,ED
2013-07-29,59.76,60.47,59.58,60.27,1434567,ED
2013-07-30,60.5,60.71,60.09,60.3,1077807,ED
2013-07-31,60.24,60.44,59.629,59.9,1573856,ED
2013-08-01,60.14,60.46,59.82,60.33,1333832,ED
2013-08-02,60.47,60.66,59.69,60.37,1404693,ED
2013-08-05,60.19,60.27,59.9,60.03,940402,ED
2013-08-06,60.08,60.1,59.64,59.8,1194790,ED
2013-08-07,59.55,60.6,59.5,60.54,1368615,ED
2013-08-08,60.58,60.85,60.31,60.59,5873648,ED
2013-08-09,60.5,60.76,60.25,60.3,4529140,ED
2013-08-12,59.51,59.69,58.93,59.28,1800244,ED
2013-08-13,59.26,59.28,58.635,58.71,1597952,ED
2013-08-14,58.61,58.69,57.93,58.24,1273351,ED
2013-08-15,58.0,58.26,57.23,57.39,1765150,ED
2013-08-16,57.22,57.47,56.413,56.64,2017443,ED
2013-08-19,56.61,56.77,55.98,56.1,1370040,ED
2013-08-20,56.1,57.06,56.1,56.42,1463061,ED
2013-08-21,56.3,56.34,55.64,55.73,1228828,ED
2013-08-22,55.86,56.31,55.66,56.05,3118780,ED
2013-08-23,56.14,56.83,56.0,56.59,2177126,ED
2013-08-26,56.55,56.76,56.2,56.2,1970868,ED
2013-08-27,55.88,56.65,55.8,56.31,1735335,ED
2013-08-28,56.18,56.635,56.02,56.44,1445253,ED
2013-08-29,56.25,56.47,56.02,56.2,1069333,ED
2013-08-30,56.22,56.46,55.87,56.23,1441316,ED
2013-09-03,56.51,56.62,55.38,55.5,1506197,ED
2013-09-04,55.66,55.81,55.13,55.59,1614409,ED
2013-09-05,55.55,55.73,55.15,55.15,1621794,ED
2013-09-06,55.44,56.17,55.44,55.59,2581290,ED
2013-09-09,55.59,55.9299,55.4401,55.83,1232707,ED
2013-09-10,55.95,56.06,55.62,55.9,2190450,ED
2013-09-11,55.54,55.67,54.725,55.0,2877223,ED
2013-09-12,55.01,55.25,54.51,54.63,1977530,ED
2013-09-13,54.73,55.136,54.62,54.88,1377463,ED
2013-09-16,55.66,55.87,55.001,55.11,2229605,ED
2013-09-17,55.31,55.49,55.11,55.28,1401501,ED
2013-09-18,55.52,57.28,55.16,56.99,2683640,ED
2013-09-19,57.07,57.33,56.41,56.58,1404422,ED
2013-09-20,56.56,56.6699,55.68,55.97,3071081,ED
2013-09-23,55.84,56.73,55.54,56.4,1464202,ED
2013-09-24,56.23,56.45,56.02,56.26,1502838,ED
2013-09-25,56.21,56.38,55.76,55.78,1069629,ED
2013-09-26,55.75,56.0,55.33,55.64,1348875,ED
2013-09-27,55.47,55.7,55.03,55.15,1071077,ED
2013-09-30,55.0,55.37,54.82,55.14,1854418,ED
2013-10-01,55.18,55.43,54.94,55.17,1194136,ED
2013-10-02,55.08,55.2693,54.73,55.2,1553754,ED
2013-10-03,54.99,55.0,54.38,54.63,2152440,ED
2013-10-04,54.62,54.77,54.38,54.51,1642591,ED
2013-10-07,54.32,55.25,54.32,54.79,1959382,ED
2013-10-08,55.02,55.98,54.95,55.42,3272830,ED
2013-10-09,55.5,56.52,55.42,55.83,2633641,ED
2013-10-10,55.95,56.25,54.905,56.16,2884424,ED
2013-10-11,56.17,56.3,55.9,56.26,1934853,ED
2013-10-14,56.0,56.17,55.304,55.96,1960132,ED
2013-10-15,55.79,55.96,55.27,55.31,1651255,ED
2013-10-16,55.56,55.86,55.25,55.85,2237125,ED
2013-10-17,55.67,56.8,55.36,56.75,1696350,ED
2013-10-18,56.92,57.06,56.54,56.86,3309134,ED
2013-10-21,56.64,56.91,56.34,56.65,1691102,ED
2013-10-22,56.7,58.1299,56.7,57.86,3015229,ED
2013-10-23,58.19,59.24,58.0,58.35,3040942,ED
2013-10-24,58.57,58.69,57.905,58.22,1339869,ED
2013-10-25,58.15,58.59,57.77,58.59,1367818,ED
2013-10-28,58.44,58.803,58.23,58.42,6990800,ED
2013-10-29,58.42,58.63,58.135,58.46,1437572,ED
2013-10-30,58.42,58.88,58.15,58.17,1250515,ED
2013-10-31,58.23,58.4299,57.41,58.22,1988246,ED
2013-11-01,58.43,58.6598,58.12,58.41,1282991,ED
2013-11-04,58.66,58.75,58.12,58.64,1681259,ED
2013-11-05,58.49,59.2,58.33,58.35,2113136,ED
2013-11-06,58.57,58.83,58.41,58.82,2308762,ED
2013-11-07,58.89,59.13,58.34,58.55,7001795,ED
2013-11-08,57.62,57.63,56.235,57.27,3434254,ED
2013-11-11,57.25,57.38,56.85,57.15,1604977,ED
2013-11-12,56.95,57.1,56.36,56.83,1673236,ED
2013-11-13,56.56,57.16,56.31,57.13,1735983,ED
2013-11-14,57.27,57.85,57.14,57.55,1282344,ED
2013-11-15,57.56,58.2,57.41,58.07,2188177,ED
2013-11-18,58.0,58.28,57.83,58.22,1616409,ED
2013-11-19,58.08,58.2375,57.5199,57.84,1328577,ED
2013-11-20,57.44,57.72,56.829,56.94,2447101,ED
2013-11-21,56.69,56.74,56.05,56.24,3242502,ED
2013-11-22,56.11,56.4,55.89,55.92,2018878,ED
2013-11-25,56.01,56.27,55.8,55.86,1792440,ED
2013-11-26,55.8,55.8,55.11,55.18,2606256,ED
2013-11-27,55.15,55.3,55.001,55.19,1296655,ED
2013-11-29,55.2,55.62,55.14,55.21,827439,ED
2013-12-02,55.21,55.42,54.701,55.08,1688006,ED
2013-12-03,55.08,55.36,54.81,55.3,1421066,ED
2013-12-04,55.01,55.6,54.76,55.55,1706921,ED
2013-12-05,55.36,55.58,54.83,54.96,1783033,ED
2013-12-06,55.19,55.87,55.12,55.85,1549625,ED
2013-12-09,55.75,55.85,54.99,55.56,2057251,ED
2013-12-10,55.41,55.55,54.81,54.84,1855426,ED
2013-12-11,54.82,54.97,54.43,54.46,1770924,ED
2013-12-12,54.53,54.9,54.33,54.4,2058943,ED
2013-12-13,54.47,54.6999,54.1699,54.33,1293320,ED
2013-12-16,54.82,54.98,54.29,54.59,2076215,ED
2013-12-17,54.59,55.131,54.54,54.76,2770252,ED
2013-12-18,54.73,55.4999,54.28,55.41,2207190,ED
2013-12-19,55.22,55.22,54.51,54.85,1439135,ED
2013-12-20,54.92,55.45,54.7,54.77,3893340,ED
2013-12-23,54.98,55.15,54.61,54.77,2318239,ED
2013-12-24,54.84,55.56,54.68,55.23,1298802,ED
2013-12-26,55.19,55.34,54.78,54.99,1446380,ED
2013-12-27,55.0,55.37,54.8532,55.05,1048813,ED
2013-12-30,55.1,55.34,55.02,55.23,1163122,ED
2013-12-31,55.16,55.6,55.0,55.28,2072210,ED
2014-01-02,55.15,55.15,53.9,53.96,3337195,ED
2014-01-03,53.58,53.79,52.85,53.45,3774243,ED
2014-01-06,53.4,53.54,53.1121,53.37,2207939,ED
2014-01-07,53.35,54.04,53.19,53.95,3040767,ED
2014-01-08,54.0,54.02,53.3,53.41,2233785,ED
2014-01-09,53.41,53.78,53.13,53.58,2035933,ED
2014-01-10,53.9,54.76,53.82,54.33,1909152,ED
2014-01-13,54.2,54.33,53.765,53.92,1595890,ED
2014-01-14,53.88,54.11,53.71,53.78,1352886,ED
2014-01-15,53.88,54.1,53.73,53.83,1477321,ED
2014-01-16,53.82,53.94,53.54,53.94,1829123,ED
2014-01-17,54.21,54.22,53.88,53.96,2127901,ED
2014-01-21,54.0,54.4,54.0,54.39,2159907,ED
2014-01-22,54.43,54.62,54.09,54.16,1733852,ED
2014-01-23,53.97,54.15,53.69,53.94,2407504,ED
2014-01-24,53.84,54.45,53.6,53.65,2624938,ED
2014-01-27,53.97,53.97,53.35,53.41,2905765,ED
2014-01-28,53.5,53.6,53.1,53.13,2444367,ED
2014-01-29,53.08,53.51,53.01,53.25,2292591,ED
2014-01-30,53.57,53.99,53.335,53.9,1504921,ED
2014-01-31,53.48,54.5,53.39,54.41,3262379,ED
2014-02-03,54.45,55.22,53.62,53.74,3375377,ED
2014-02-04,53.8,53.95,53.25,53.59,2278134,ED
2014-02-05,53.42,53.59,53.25,53.39,2475329,ED
2014-02-06,53.47,53.9,53.4,53.8,1390902,ED
2014-02-07,54.01,54.2,53.69,54.02,2364920,ED
2014-02-10,53.27,53.733,53.0,53.7,1935648,ED
2014-02-11,53.7,54.58,53.65,54.43,1954585,ED
2014-02-12,54.23,54.3,53.81,54.01,2183327,ED
2014-02-13,54.01,54.52,53.98,54.52,1352138,ED
2014-02-14,54.5,55.16,54.35,55.16,1695931,ED
2014-02-18,55.4,55.6,55.19,55.27,1755305,ED
2014-02-19,55.11,55.49,54.685,54.74,1254717,ED
2014-02-20,54.79,55.38,54.68,55.3,1859368,ED
2014-02-21,55.35,56.68,55.29,55.29,5280673,ED
2014-02-24,55.86,56.59,55.68,55.75,3135838,ED
2014-02-25,56.46,56.46,56.02,56.11,2549661,ED
2014-02-26,56.07,56.28,55.595,55.7,1850927,ED
2014-02-27,55.7,55.99,55.4,55.57,2101863,ED
2014-02-28,55.75,56.27,55.72,56.05,1551351,ED
2014-03-03,55.74,55.99,55.42,55.46,1868991,ED
2014-03-04,55.84,56.0,55.48,55.66,1813656,ED
2014-03-05,55.6,55.73,55.2,55.28,1456846,ED
2014-03-06,55.68,55.8499,55.25,55.29,2055208,ED
2014-03-07,55.22,55.45,54.81,55.44,2094529,ED
2014-03-10,55.42,55.52,55.09,55.48,1462578,ED
2014-03-11,55.51,55.53,55.12,55.12,1107469,ED
2014-03-12,55.09,55.355,54.18,54.62,6746892,ED
2014-03-13,54.01,54.55,53.12,53.69,6837826,ED
2014-03-14,53.66,54.79,53.65,54.66,3612072,ED
2014-03-17,54.7,55.14,54.16,55.05,2853984,ED
2014-03-18,55.06,55.14,54.37,54.41,2269810,ED
2014-03-19,54.33,54.36,52.53,52.68,5441775,ED
2014-03-20,52.66,52.79,52.23,52.78,2723437,ED
2014-03-21,53.21,53.35,52.43,52.46,3983395,ED
2014-03-24,52.52,52.94,52.43,52.67,1998983,ED
2014-03-25,52.78,53.15,52.55,53.04,2523958,ED
2014-03-26,53.18,53.4343,53.03,53.15,2098529,ED
2014-03-27,53.01,53.65,53.01,53.63,2119016,ED
2014-03-28,53.62,53.7291,53.03,53.17,2178331,ED
2014-03-31,53.43,53.78,53.15,53.65,2414531,ED
2014-04-01,53.57,53.61,52.87,53.11,2421278,ED
2014-04-02,53.47,53.65,52.9,53.58,2359801,ED
2014-04-03,53.69,54.08,53.56,53.66,2754653,ED
2014-04-04,53.75,54.72,53.75,54.36,2977222,ED
2014-04-07,54.36,55.42,54.36,54.75,3089945,ED
2014-04-08,54.82,55.59,54.41,55.55,3385692,ED
2014-04-09,55.5,55.61,54.6,55.26,2790093,ED
2014-04-10,55.41,55.82,55.12,55.4,2329350,ED
2014-04-11,55.41,55.8,55.28,55.6,2113111,ED
2014-04-14,55.74,55.97,55.36,55.86,1864598,ED
2014-04-15,55.89,57.32,55.89,57.19,3953561,ED
2014-04-16,57.28,57.6,56.81,57.59,2593145,ED
2014-04-17,57.48,57.6,56.32,56.5,2691654,ED
2014-04-21,56.55,57.15,56.47,56.85,2045551,ED
2014-04-22,56.76,56.93,56.5,56.85,1720121,ED
2014-04-23,56.96,57.33,56.64,56.67,1585402,ED
2014-04-24,56.74,57.12,56.24,56.96,1373769,ED
2014-04-25,56.96,57.76,56.5,57.74,1979199,ED
2014-04-28,57.65,58.28,57.53,58.26,2233735,ED
2014-04-29,58.37,58.57,57.88,58.01,2335531,ED
2014-04-30,58.07,58.48,58.0,58.03,1691027,ED
2014-05-01,58.1,58.365,57.65,58.08,2488340,ED
2014-05-02,57.6,57.97,56.35,56.82,2715755,ED
2014-05-05,56.8,57.225,56.55,57.03,2177438,ED
2014-05-06,57.04,57.45,56.99,57.03,1672590,ED
2014-05-07,57.16,57.89,57.13,57.8,1909446,ED
2014-05-08,58.29,58.33,57.125,57.41,4341335,ED
2014-05-09,57.68,57.99,56.11,56.2,4227915,ED
2014-05-12,55.59,55.76,54.7,54.91,4281313,ED
2014-05-13,55.13,55.34,54.45,54.87,2468222,ED
2014-05-14,55.0,55.59,54.815,55.25,2006078,ED
2014-05-15,55.22,55.57,54.76,54.96,2820079,ED
2014-05-16,55.0,55.19,54.665,55.18,2436398,ED
2014-05-19,55.11,55.16,54.135,54.3,2991599,ED
2014-05-20,54.3,54.64,53.61,54.08,3156907,ED
2014-05-21,54.19,54.26,53.69,53.86,1822978,ED
2014-05-22,53.94,54.31,53.89,54.17,1383270,ED
2014-05-23,54.2,54.5,54.055,54.13,1440255,ED
2014-05-27,54.45,54.67,54.2,54.4,1571929,ED
2014-05-28,54.5,54.63,54.3,54.52,1826793,ED
2014-05-29,54.69,54.75,54.3,54.65,1639758,ED
2014-05-30,54.65,55.05,54.54,55.01,1992356,ED
2014-06-02,55.0,55.22,54.81,55.0,1468860,ED
2014-06-03,54.97,55.19,54.84,55.0,1437930,ED
2014-06-04,54.91,55.24,54.66,55.22,1824620,ED
2014-06-05,55.15,55.76,54.98,55.73,1776916,ED
2014-06-06,55.67,55.81,55.16,55.23,1609972,ED
2014-06-09,55.14,55.27,54.74,54.9,1732137,ED
2014-06-10,54.79,55.35,54.79,55.09,1819556,ED
2014-06-11,55.05,55.14,54.59,54.7,1610881,ED
2014-06-12,54.65,55.11,54.12,54.99,1754735,ED
2014-06-13,54.86,55.34,54.67,55.22,1376555,ED
2014-06-16,55.37,56.01,55.25,55.59,2596933,ED
2014-06-17,55.56,55.65,55.2,55.52,1655728,ED
2014-06-18,55.54,56.5,55.3603,56.48,2737187,ED
2014-06-19,56.49,57.1,56.46,56.97,2678301,ED
2014-06-20,57.12,57.2,56.7,56.74,2726571,ED
2014-06-23,56.85,57.04,56.36,56.66,1407724,ED
2014-06-24,56.62,56.88,56.54,56.68,1580268,ED
2014-06-25,56.65,57.07,56.56,57.04,1607391,ED
2014-06-26,56.89,57.29,56.75,57.28,1633448,ED
2014-06-27,57.13,57.6975,56.9,57.55,2058584,ED
2014-06-30,57.5,57.84,57.26,57.74,1977364,ED
2014-07-01,57.75,57.76,56.855,57.09,2325984,ED
2014-07-02,57.02,57.11,55.66,56.02,4122790,ED
2014-07-03,55.63,56.0,55.28,56.0,2182758,ED
2014-07-07,56.0,56.93,55.99,56.41,3093299,ED
2014-07-08,56.28,56.95,56.28,56.6,2628807,ED
2014-07-09,56.64,56.74,56.06,56.4,1721689,ED
2014-07-10,56.43,56.83,56.29,56.61,1400648,ED
2014-07-11,56.61,56.68,56.09,56.17,1187669,ED
2014-07-14,56.27,56.5,55.88,55.94,1823741,ED
2014-07-15,55.94,56.41,55.91,56.38,1394269,ED
2014-07-16,56.5,56.7,56.17,56.67,1134514,ED
2014-07-17,56.52,56.722,56.31,56.31,1653806,ED
2014-07-18,56.49,56.97,56.15,56.92,1788105,ED
2014-07-21,56.88,57.35,56.79,57.19,1669752,ED
2014-07-22,57.2,57.46,57.152,57.37,1161589,ED
2014-07-23,57.34,57.4,57.07,57.25,1114777,ED
2014-07-24,57.25,57.43,57.02,57.31,843814,ED
2014-07-25,57.25,57.43,56.9,56.98,843881,ED
2014-07-28,57.02,57.79,56.94,57.7,1663670,ED
2014-07-29,57.69,57.85,57.27,57.6,1722583,ED
2014-07-30,57.55,57.57,56.52,56.79,1924290,ED
2014-07-31,56.5,56.778,56.01,56.09,2979293,ED
2014-08-01,55.92,56.68,55.89,56.09,1851633,ED
2014-08-04,56.18,56.18,54.7545,55.73,3455744,ED
2014-08-05,55.49,55.8201,55.03,55.23,1906761,ED
2014-08-06,55.09,55.14,54.58,54.76,4968625,ED
2014-08-07,55.06,55.58,55.03,55.34,2750539,ED
2014-08-08,55.79,56.97,55.64,56.9,3476477,ED
2014-08-11,56.28,56.58,56.0,56.03,2169787,ED
2014-08-12,56.03,56.33,55.91,56.1,1294204,ED
2014-08-13,56.21,56.56,56.0,56.37,1261365,ED
2014-08-14,56.44,56.69,56.38,56.58,2270812,ED
2014-08-15,56.72,57.1904,56.65,56.96,1797292,ED
2014-08-18,57.15,57.2401,56.77,56.85,1216623,ED
2014-08-19,56.88,57.43,56.74,57.38,1515645,ED
2014-08-20,57.49,57.53,57.1,57.51,1391643,ED
2014-08-21,57.65,57.83,57.46,57.58,1529384,ED
2014-08-22,57.57,57.68,56.83,57.18,1741033,ED
2014-08-25,57.29,57.58,57.13,57.43,1257192,ED
2014-08-26,57.35,57.53,56.64,56.69,1512354,ED
2014-08-27,56.93,57.15,56.76,57.14,1235666,ED
2014-08-28,56.98,57.74,56.89,57.73,1492758,ED
2014-08-29,57.58,57.9,57.45,57.89,1648369,ED
2014-09-02,57.88,58.07,56.92,57.16,1764393,ED
2014-09-03,57.51,57.91,57.22,57.74,1755884,ED
2014-09-04,57.52,57.75,57.12,57.61,1678290,ED
2014-09-05,57.58,58.12,57.42,58.12,2352226,ED
2014-09-08,58.02,58.1,57.28,57.6,1597641,ED
2014-09-09,57.43,57.56,56.825,56.93,2066798,ED
2014-09-10,56.94,57.04,56.58,56.83,1537036,ED
2014-09-11,56.89,57.349,56.68,57.28,933514,ED
2014-09-12,57.05,57.19,56.2831,56.43,1803557,ED
2014-09-15,56.71,56.91,56.35,56.54,1517464,ED
2014-09-16,56.7,57.38,56.7,57.24,1579847,ED
2014-09-17,57.26,57.3699,56.71,57.02,1753070,ED
2014-09-18,57.01,57.22,56.48,56.63,1305048,ED
2014-09-19,56.87,57.24,56.7,57.13,1715277,ED
2014-09-22,56.91,57.185,56.64,56.87,1603651,ED
2014-09-23,56.78,57.09,56.6,56.75,1359230,ED
2014-09-24,56.81,56.88,56.25,56.53,1136918,ED
2014-09-25,56.39,56.64,56.15,56.15,1531963,ED
2014-09-26,56.16,56.52,55.8,56.35,1013851,ED
2014-09-29,56.28,56.575,56.05,56.53,1356480,ED
2014-09-30,56.65,57.09,56.3,56.66,1977506,ED
2014-10-01,56.87,57.35,56.77,56.94,2245342,ED
2014-10-02,56.98,57.3,56.76,56.8,1355432,ED
2014-10-03,56.82,57.175,56.4042,57.03,1180507,ED
2014-10-06,57.2,57.43,56.934,57.2,1363717,ED
2014-10-07,57.06,57.59,56.92,57.14,2012195,ED
2014-10-08,57.19,58.81,57.17,58.77,4043537,ED
2014-10-09,58.72,59.23,58.14,58.2,3741572,ED
2014-10-10,58.51,59.39,58.51,59.13,3468445,ED
2014-10-13,59.15,60.43,59.1,59.82,5276851,ED
2014-10-14,60.08,62.13,59.88,61.57,6853471,ED
2014-10-15,61.45,62.1,60.02,61.46,5170128,ED
2014-10-16,60.67,61.35,60.26,60.92,4188171,ED
2014-10-17,61.34,61.34,59.8,60.7,3856076,ED
2014-10-20,60.75,61.52,60.74,61.46,2701790,ED
2014-10-21,61.02,61.23,60.72,61.07,3477963,ED
2014-10-22,61.0,61.95,60.93,61.9,3705226,ED
2014-10-23,62.06,62.37,61.56,62.01,2311206,ED
2014-10-24,62.1,62.57,61.89,62.5,1480843,ED
2014-10-27,62.5,63.0,62.37,62.69,2111549,ED
2014-10-28,62.78,62.89,62.18,62.88,1770316,ED
2014-10-29,62.85,62.99,61.68,62.28,2723260,ED
2014-10-30,62.45,63.56,62.37,63.54,2803237,ED
2014-10-31,63.94,64.0,63.0,63.36,2521079,ED
2014-11-03,63.33,63.75,63.2,63.6,1892513,ED
2014-11-04,63.69,63.9999,63.21,63.38,1572345,ED
2014-11-05,63.69,64.73,63.54,64.64,3655249,ED
2014-11-06,64.54,64.54,63.1,63.25,4114045,ED
2014-11-07,62.65,63.64,62.6107,63.57,2726534,ED
2014-11-10,63.39,63.93,63.27,63.47,2361765,ED
2014-11-11,63.48,63.88,63.25,63.46,1721231,ED
2014-11-12,62.96,63.09,62.06,62.25,3081442,ED
2014-11-13,62.05,62.736,61.81,62.0,3369403,ED
2014-11-14,62.12,62.41,61.8,62.03,1557449,ED
2014-11-17,61.93,62.73,61.579,62.54,2383589,ED
2014-11-18,62.84,63.26,62.44,63.03,2166792,ED
2014-11-19,62.43,62.645,62.034,62.34,2272147,ED
2014-11-20,62.31,62.65,61.92,62.12,1843211,ED
2014-11-21,62.46,62.47,61.72,62.37,2617968,ED
2014-11-24,62.25,62.46,61.8,61.89,2188102,ED
2014-11-25,62.18,62.22,61.45,61.65,2565805,ED
2014-11-26,61.97,62.53,61.87,62.33,1419454,ED
2014-11-28,62.53,63.33,62.36,63.15,1113803,ED
2014-12-01,62.93,64.54,62.62,63.83,2896667,ED
2014-12-02,63.82,64.25,63.47,64.18,2438362,ED
2014-12-03,64.16,64.19,63.59,63.93,2341509,ED
2014-12-04,64.01,64.3397,63.63,64.07,1638234,ED
2014-12-05,63.59,63.96,62.88,63.26,2250487,ED
2014-12-08,63.26,64.11,63.17,63.91,1512218,ED
2014-12-09,63.72,64.2,63.5,64.05,1776130,ED
2014-12-10,63.98,64.48,63.39,63.42,1392071,ED
2014-12-11,63.43,64.59,63.43,64.43,1796761,ED
2014-12-12,64.18,64.98,64.04,64.11,1989228,ED
2014-12-15,64.4,64.4,63.59,64.05,2663346,ED
2014-12-16,64.12,65.05,63.63,64.14,2767659,ED
2014-12-17,64.0,64.81,63.721,64.78,3116531,ED
2014-12-18,64.8,65.56,64.55,65.56,2653404,ED
2014-12-19,65.64,66.06,65.27,65.69,3543436,ED
2014-12-22,66.05,66.26,65.385,65.94,1639211,ED
2014-12-23,65.99,66.29,65.7855,66.01,1591963,ED
2014-12-24,66.05,67.12,66.03,66.91,1236742,ED
2014-12-26,67.08,68.15,66.92,67.76,2086829,ED
2014-12-29,67.67,68.9226,67.67,68.5,2462271,ED
2014-12-30,68.4,68.4,66.77,66.91,1915994,ED
2014-12-31,67.08,67.42,65.95,66.01,2064628,ED
2015-01-02,66.1,66.48,65.48,66.34,1691318,ED
2015-01-05,66.24,66.46,65.36,65.71,2464999,ED
2015-01-06,65.75,67.04,65.68,66.08,3203639,ED
2015-01-07,66.27,67.34,65.74,67.06,2173522,ED
2015-01-08,67.26,67.77,67.07,67.48,2030596,ED
2015-01-09,67.61,67.65,66.65,67.13,1355282,ED
2015-01-12,67.28,67.38,66.45,66.9,1428262,ED
2015-01-13,66.81,67.77,66.32,66.77,2535554,ED
2015-01-14,66.35,67.54,66.2,67.49,2381585,ED
2015-01-15,67.59,68.54,67.28,68.37,1801053,ED
2015-01-16,68.6,69.15,68.52,69.1,1920586,ED
2015-01-20,69.25,70.05,69.14,69.99,2598303,ED
2015-01-21,69.86,70.61,69.381,70.45,2250002,ED
2015-01-22,70.66,70.9499,69.73,70.05,1990772,ED
2015-01-23,70.3,70.67,70.12,70.37,1412241,ED
2015-01-26,70.36,70.43,69.65,70.41,1444905,ED
2015-01-27,70.38,71.16,70.27,70.88,1746528,ED
2015-01-28,70.93,72.25,70.64,70.85,2404243,ED
2015-01-29,70.79,71.54,70.15,71.4,2101485,ED
2015-01-30,71.15,71.23,69.22,69.28,5384935,ED
2015-02-02,69.28,69.69,68.25,69.46,2680847,ED
2015-02-03,69.31,69.48,68.65,68.99,3078216,ED
2015-02-04,68.84,69.27,68.08,68.23,2353280,ED
2015-02-05,68.62,68.91,67.95,68.81,1489347,ED
2015-02-06,68.45,68.58,66.55,66.77,4040767,ED
2015-02-09,66.77,67.17,65.83,66.04,2852648,ED
2015-02-10,65.93,67.1518,65.92,67.0,2342048,ED
2015-02-11,66.63,66.7,65.61,65.94,2989374,ED
2015-02-12,66.01,66.16,65.36,65.61,3100053,ED
2015-02-13,64.95,65.04,63.35,63.92,3403300,ED
2015-02-17,63.72,64.76,63.2,63.82,3654769,ED
2015-02-18,64.15,65.56,63.81,65.41,2326758,ED
2015-02-19,65.45,65.6,64.37,64.8,2532865,ED
2015-02-20,64.16,64.79,62.3744,63.75,5134739,ED
2015-02-23,64.06,64.29,63.49,64.27,2700839,ED
2015-02-24,64.36,66.0,64.31,65.26,3250874,ED
2015-02-25,65.36,65.37,63.7,63.79,1979264,ED
2015-02-26,63.81,64.1,63.0,63.06,1833592,ED
2015-02-27,63.09,63.43,62.79,63.14,1634884,ED
2015-03-02,63.06,63.07,61.51,61.82,2562079,ED
2015-03-03,61.83,62.32,61.32,62.17,1754675,ED
2015-03-04,62.12,62.12,61.69,61.87,1261126,ED
2015-03-05,62.09,62.49,61.81,62.32,1185228,ED
2015-03-06,61.39,61.39,59.67,59.98,3635751,ED
2015-03-09,60.0,60.63,60.0,60.42,1578505,ED
2015-03-10,60.35,61.06,60.07,60.08,2520394,ED
2015-03-11,60.24,60.31,59.51,59.72,2007652,ED
2015-03-12,60.0,61.66,60.0,61.4,2768417,ED
2015-03-13,61.38,61.38,60.27,60.84,2289270,ED
2015-03-16,61.27,62.19,61.27,61.72,2598355,ED
2015-03-17,61.79,61.95,61.038,61.17,1686449,ED
2015-03-18,61.18,62.67,60.65,62.09,4258799,ED
2015-03-19,61.8,62.0,60.71,60.84,3767799,ED
2015-03-20,61.21,61.78,60.83,61.47,4196363,ED
2015-03-23,61.47,62.05,61.34,61.53,1538282,ED
2015-03-24,61.39,61.9,60.74,60.88,1730179,ED
2015-03-25,61.02,61.4999,60.56,60.58,2194620,ED
2015-03-26,60.6,60.93,58.65,58.8,5895214,ED
2015-03-27,59.44,60.59,59.4,59.8,4757171,ED
2015-03-30,59.85,60.87,59.77,60.79,2895477,ED
2015-03-31,60.79,61.55,60.58,61.0,2434999,ED
2015-04-01,60.97,61.42,60.31,61.15,2220698,ED
2015-04-02,61.07,61.34,60.82,60.95,1985742,ED
2015-04-06,61.04,61.96,61.04,61.55,1602069,ED
2015-04-07,61.5,61.699,60.525,60.59,1321238,ED
2015-04-08,60.65,60.8,60.08,60.6,1567189,ED
2015-04-09,60.51,60.54,59.91,60.26,1715025,ED
2015-04-10,60.51,61.19,60.33,60.86,1155356,ED
2015-04-13,60.91,61.11,60.41,60.46,861243,ED
2015-04-14,60.61,61.0702,60.5,60.82,942730,ED
2015-04-15,60.81,61.42,60.69,60.76,1143669,ED
2015-04-16,60.69,61.03,60.15,60.91,1756605,ED
2015-04-17,60.73,61.48,60.62,60.94,2314553,ED
2015-04-20,61.15,62.27,61.13,61.8,1590986,ED
2015-04-21,61.8,62.44,61.2001,61.47,1944107,ED
2015-04-22,61.43,61.82,61.02,61.64,1868515,ED
2015-04-23,61.57,62.4,61.43,62.1,1570227,ED
2015-04-24,61.98,63.03,61.78,62.5,1416137,ED
2015-04-27,62.64,62.64,61.46,61.69,1541597,ED
2015-04-28,61.5,62.28,61.14,62.27,1752972,ED
2015-04-29,61.88,62.25,61.46,62.08,1988794,ED
2015-04-30,62.0,62.0,60.92,61.55,3625610,ED
2015-05-01,61.52,61.78,61.11,61.66,2065736,ED
2015-05-04,61.64,62.5399,61.46,62.1,1791937,ED
2015-05-05,61.84,61.95,60.58,60.82,2245332,ED
2015-05-06,60.85,61.16,60.35,61.1,2780361,ED
2015-05-07,61.12,61.96,60.98,61.24,2599520,ED
2015-05-08,61.96,62.28,60.77,61.08,3377447,ED
2015-05-11,61.03,61.82,60.94,61.51,3338321,ED
2015-05-12,61.21,61.41,60.6,61.13,2521675,ED
2015-05-13,61.32,61.55,60.03,60.24,2651497,ED
2015-05-14,60.66,61.21,60.48,61.1,1843718,ED
2015-05-15,61.31,61.81,61.09,61.47,2119154,ED
2015-05-18,60.66,61.39,60.5601,61.05,2495411,ED
2015-05-19,60.78,61.3799,60.52,61.14,1572052,ED
2015-05-20,61.16,61.72,61.02,61.38,1496019,ED
2015-05-21,61.38,61.62,61.06,61.37,1237578,ED
2015-05-22,61.16,61.37,60.77,61.14,1147339,ED
2015-05-26,61.15,61.215,60.54,61.07,1576178,ED
2015-05-27,61.07,61.49,60.8,61.34,1899467,ED
2015-05-28,61.38,61.845,61.32,61.81,2051545,ED
2015-05-29,61.84,62.17,61.52,61.84,2401253,ED
2015-06-01,61.87,62.175,61.63,61.71,1193751,ED
2015-06-02,61.51,61.51,60.4927,61.09,2460640,ED
2015-06-03,60.89,60.95,59.53,59.77,2535075,ED
2015-06-04,59.5,60.08,59.5,59.69,1690874,ED
2015-06-05,59.35,59.41,58.52,58.61,3747155,ED
2015-06-08,58.89,59.28,58.43,58.53,3324113,ED
2015-06-09,58.59,59.0,57.37,58.44,6655930,ED
2015-06-10,58.92,59.125,57.48,57.75,4933921,ED
2015-06-11,58.16,58.42,57.83,58.04,2239588,ED
2015-06-12,57.86,58.09,57.52,57.54,1302132,ED
2015-06-15,57.88,57.88,57.09,57.21,2527684,ED
2015-06-16,57.11,57.59,56.86,57.54,1713458,ED
2015-06-17,57.43,58.31,57.43,58.24,2038472,ED
2015-06-18,58.29,59.35,58.29,59.2,3151939,ED
2015-06-19,59.26,59.57,58.95,58.99,2581605,ED
2015-06-22,58.96,59.15,58.56,58.72,1685149,ED
2015-06-23,58.57,58.65,57.86,58.07,1691368,ED
2015-06-24,58.03,58.33,57.65,57.84,1768213,ED
2015-06-25,57.97,57.99,57.4,57.5,2648689,ED
2015-06-26,57.45,58.26,57.17,58.1,1984152,ED
2015-06-29,58.31,58.9,58.11,58.13,2371890,ED
2015-06-30,58.29,58.4,57.62,57.88,2622995,ED
2015-07-01,57.81,58.35,57.71,58.28,1852352,ED
2015-07-02,58.57,59.29,58.57,59.14,1878457,ED
2015-07-06,59.11,59.66,58.94,59.6,2466157,ED
2015-07-07,59.83,61.5,59.8,61.08,4827179,ED
2015-07-08,61.09,61.608,60.76,61.23,2545482,ED
2015-07-09,61.28,61.38,60.18,60.49,1869092,ED
2015-07-10,60.42,61.45,60.2,60.81,2058885,ED
2015-07-13,60.99,61.37,60.45,60.69,1924378,ED
2015-07-14,60.66,61.08,60.26,60.42,2156024,ED
2015-07-15,60.42,60.79,60.08,60.79,1191784,ED
2015-07-16,60.98,61.81,60.83,61.72,1599956,ED
2015-07-17,61.5,61.64,61.1,61.3,2103616,ED
2015-07-20,61.2,61.42,60.87,61.4,1746542,ED
2015-07-21,61.29,61.49,60.8,61.48,2779256,ED
2015-07-22,61.48,62.31,61.32,62.2,2745805,ED
2015-07-23,62.06,62.17,60.48,61.15,2788353,ED
2015-07-24,61.06,61.17,60.51,60.9,2507657,ED
2015-07-27,61.0,62.07,60.9,61.62,2332153,ED
2015-07-28,61.54,61.96,61.35,61.9,1705033,ED
2015-07-29,61.87,62.5,61.3,62.34,3255102,ED
2015-07-30,62.14,63.35,62.01,63.15,1904149,ED
2015-07-31,63.6,64.16,63.46,63.59,2135542,ED
2015-08-03,63.71,64.27,63.5,63.79,1569956,ED
2015-08-04,63.65,63.72,63.1,63.24,1987183,ED
2015-08-05,63.4,63.6299,63.0501,63.41,1328838,ED
2015-08-06,63.38,63.73,62.64,63.72,2838069,ED
2015-08-07,63.3,65.35,63.18,65.15,3463768,ED
2015-08-10,65.26,65.99,64.9,65.15,2583769,ED
2015-08-11,65.21,66.32,65.04,65.85,2350257,ED
2015-08-12,65.62,66.96,65.5,66.6,3174420,ED
2015-08-13,66.3,67.12,65.76,66.92,1944079,ED
2015-08-14,66.67,67.37,66.38,67.32,2067405,ED
2015-08-17,66.9,67.05,66.36,66.71,1666157,ED
2015-08-18,66.6,66.67,66.24,66.51,1684707,ED
2015-08-19,66.3,67.03,65.94,66.87,1471487,ED
2015-08-20,66.52,67.31,66.35,66.82,1761067,ED
2015-08-21,66.62,67.0,66.03,66.06,2161975,ED
2015-08-24,64.42,65.48,63.0,63.37,4069260,ED
2015-08-25,63.79,64.69,62.15,62.2,2833509,ED
2015-08-26,62.86,63.7,62.21,63.48,2412655,ED
2015-08-27,63.83,64.13,63.18,63.9,2381375,ED
2015-08-28,63.5,63.93,62.68,63.6,2392879,ED
2015-08-31,63.4,63.51,62.2,62.91,2222277,ED
2015-09-01,62.16,62.33,61.19,61.58,2342498,ED
2015-09-02,61.94,62.1,60.96,61.65,1430248,ED
2015-09-03,61.86,62.215,61.62,61.88,1269980,ED
2015-09-04,61.38,61.64,60.49,60.86,1816408,ED
2015-09-08,61.42,62.365,61.4,62.34,1818071,ED
2015-09-09,62.51,62.75,61.2,61.3,1987175,ED
2015-09-10,61.37,62.08,61.28,61.57,1641428,ED
2015-09-11,61.36,62.41,61.31,62.39,1427131,ED
2015-09-14,62.41,62.88,62.26,62.64,1293893,ED
2015-09-15,62.96,62.96,61.96,62.66,1238805,ED
2015-09-16,62.68,63.8129,62.55,63.55,1725641,ED
2015-09-17,63.61,65.31,63.39,64.51,1969059,ED
2015-09-18,64.12,65.995,64.11,65.05,4469429,ED
2015-09-21,65.2,65.66,64.72,65.03,2175175,ED
2015-09-22,64.68,65.2,64.56,64.99,1958662,ED
2015-09-23,64.96,65.79,64.69,65.53,1819339,ED
2015-09-24,65.38,66.18,65.38,65.95,2465711,ED
2015-09-25,66.07,66.82,65.76,66.26,2349405,ED
2015-09-28,66.25,66.7,65.71,65.82,2101353,ED
2015-09-29,65.95,66.1,65.26,65.9,2212845,ED
2015-09-30,66.14,66.97,65.8,66.85,2051331,ED
2015-10-01,66.93,66.99,65.36,65.63,2596775,ED
2015-10-02,66.28,66.86,65.69,66.64,2008840,ED
2015-10-05,66.83,67.2,66.16,67.08,1795192,ED
2015-10-06,66.86,66.98,65.45,65.65,3434479,ED
2015-10-07,65.68,65.8,64.87,65.41,2892671,ED
2015-10-08,65.2,66.3,65.02,66.27,1646218,ED
2015-10-09,66.21,66.47,65.38,65.43,1655500,ED
2015-10-12,65.45,66.26,65.35,65.77,1321678,ED
2015-10-13,65.78,65.97,65.3663,65.54,1605516,ED
2015-10-14,65.71,65.88,65.335,65.48,1677246,ED
2015-10-15,65.69,66.61,65.41,66.47,1564867,ED
2015-10-16,66.83,67.45,66.69,67.02,1826317,ED
2015-10-19,66.61,66.93,65.9,66.93,2250951,ED
2015-10-20,66.7,67.36,66.635,67.16,1390547,ED
2015-10-21,67.41,67.73,66.87,66.97,984266,ED
2015-10-22,67.19,67.94,67.01,67.78,1215920,ED
2015-10-23,67.59,67.89,66.82,67.04,1677557,ED
2015-10-26,67.17,67.24,66.4,67.04,1582642,ED
2015-10-27,66.93,67.45,66.73,67.25,1548085,ED
2015-10-28,67.24,67.44,65.46,66.41,1973417,ED
2015-10-29,66.05,66.28,64.83,65.34,1891755,ED
2015-10-30,65.58,66.0912,65.34,65.75,3539780,ED
2015-11-02,65.78,65.99,65.0,65.59,2015269,ED
2015-11-03,65.43,65.6799,64.865,65.64,1638621,ED
2015-11-04,65.74,66.31,65.53,65.92,1937964,ED
2015-11-05,65.72,66.19,65.21,65.35,2256938,ED
2015-11-06,63.94,64.19,61.53,61.95,8174029,ED
2015-11-09,61.56,62.27,61.19,61.93,2295882,ED
2015-11-10,62.06,63.06,62.06,62.67,1857880,ED
2015-11-11,62.68,63.08,62.52,62.92,1886911,ED
2015-11-12,62.9,63.42,62.16,62.54,1588454,ED
2015-11-13,62.5,62.99,61.75,61.91,2009943,ED
2015-11-16,61.26,62.75,61.23,62.72,1682922,ED
2015-11-17,62.7,63.33,62.17,62.46,2087645,ED
2015-11-18,62.42,62.85,61.83,62.8,1734547,ED
2015-11-19,63.04,63.55,62.79,63.19,2708897,ED
2015-11-20,63.42,63.82,62.98,63.31,1393818,ED
2015-11-23,63.37,63.67,62.78,62.82,1391889,ED
2015-11-24,62.47,62.74,61.94,62.35,1580079,ED
2015-11-25,62.36,62.44,61.855,62.03,912961,ED
2015-11-27,62.07,62.42,62.03,62.21,549904,ED
2015-11-30,62.27,62.6,62.05,62.15,1685174,ED
2015-12-01,62.38,62.66,62.005,62.59,1130588,ED
2015-12-02,62.3,62.57,61.41,61.47,1299323,ED
2015-12-03,61.28,61.28,60.3,60.5,2939057,ED
2015-12-04,60.72,62.17,60.72,62.15,2218226,ED
2015-12-07,62.15,62.81,61.85,62.78,1756384,ED
2015-12-08,62.66,63.62,62.29,63.47,2281019,ED
2015-12-09,63.28,63.935,62.61,63.02,2852750,ED
2015-12-10,62.87,62.99,60.96,61.15,2782230,ED
2015-12-11,60.92,61.44,60.32,60.81,2043334,ED
2015-12-14,61.22,62.05,61.07,62.04,2375218,ED
2015-12-15,62.27,63.22,62.22,62.67,1975806,ED
2015-12-16,62.96,64.3,62.875,64.22,2168924,ED
2015-12-17,64.17,64.72,63.69,64.22,1847090,ED
2015-12-18,64.03,64.15,62.95,63.29,3135835,ED
2015-12-21,63.53,63.82,63.04,63.41,1538270,ED
2015-12-22,63.46,63.88,62.83,63.7,1336179,ED
2015-12-23,63.91,64.845,63.73,64.79,1276876,ED
2015-12-24,64.63,64.92,64.58,64.75,536774,ED
2015-12-28,64.43,65.13,64.17,65.09,1082526,ED
2015-12-29,65.09,65.6616,64.92,65.14,1228837,ED
2015-12-30,65.14,65.52,65.01,65.25,773159,ED
2015-12-31,65.19,65.25,63.8,64.27,1183256,ED
2016-01-04,63.85,64.42,63.47,64.4,1687594,ED
2016-01-05,64.44,65.165,63.58,64.91,1516635,ED
2016-01-06,64.45,65.47,64.2,65.22,1681056,ED
2016-01-07,64.54,65.96,64.5,65.72,3372863,ED
2016-01-08,65.82,66.8,65.72,66.43,5463980,ED
2016-01-11,66.59,67.45,66.17,66.31,4280448,ED
2016-01-12,66.35,66.69,65.11,65.5,3140171,ED
2016-01-13,65.68,66.99,65.59,66.68,3214876,ED
2016-01-14,66.56,67.99,66.08,67.62,3882816,ED
2016-01-15,66.51,67.87,66.5,67.68,3838636,ED
2016-01-19,68.0,69.26,67.65,69.07,3372087,ED
2016-01-20,68.66,69.051,67.73,68.25,3398538,ED
2016-01-21,68.25,68.98,66.2,67.69,4585663,ED
2016-01-22,68.22,68.318,66.67,67.97,3143685,ED
2016-01-25,68.17,68.23,67.48,67.81,2131345,ED
2016-01-26,67.92,69.14,67.67,67.99,2111624,ED
2016-01-27,67.87,68.64,67.48,68.33,1604001,ED
2016-01-28,68.24,69.63,67.6501,69.15,1423357,ED
2016-01-29,69.7,70.1999,69.21,69.39,3791204,ED
2016-02-01,69.41,70.81,69.08,70.42,2574468,ED
2016-02-02,70.16,71.22,69.88,71.12,1720698,ED
2016-02-03,71.26,72.31,71.22,71.67,1955453,ED
2016-02-04,71.43,71.845,70.73,71.53,1751240,ED
2016-02-05,71.21,72.24,70.1401,72.04,2529266,ED
2016-02-08,72.14,73.15,71.97,73.08,2855648,ED
2016-02-09,73.12,73.9,72.725,73.61,2597313,ED
2016-02-10,73.49,73.702,71.94,73.39,2016206,ED
2016-02-11,73.39,73.68,72.08,72.15,2489233,ED
2016-02-12,71.81,72.0,69.75,70.72,3244164,ED
2016-02-16,70.91,71.08,69.93,70.97,2660066,ED
2016-02-17,70.41,70.715,69.34,69.97,3257428,ED
2016-02-18,70.03,71.98,69.85,71.31,2799247,ED
2016-02-19,71.0,71.61,69.68,70.87,3049513,ED
2016-02-22,71.0,71.68,70.32,71.58,1801947,ED
2016-02-23,71.58,72.31,71.07,72.05,1789632,ED
2016-02-24,71.77,72.4,71.19,71.57,1830147,ED
2016-02-25,71.67,72.49,71.43,72.45,1413402,ED
2016-02-26,71.85,72.33,70.17,70.35,2195215,ED
2016-02-29,70.19,70.73,70.01,70.01,2643556,ED
2016-03-01,70.36,70.83,69.395,69.78,2445017,ED
2016-03-02,69.78,70.55,68.44,70.3,2519424,ED
2016-03-03,70.51,70.63,69.3,70.63,2054897,ED
2016-03-04,70.25,71.475,69.96,71.39,1667313,ED
2016-03-07,71.31,71.76,70.98,71.69,1335114,ED
2016-03-08,71.64,72.95,71.35,72.88,1819451,ED
2016-03-09,72.61,73.69,72.61,72.73,2103353,ED
2016-03-10,73.01,73.45,72.42,73.06,1297812,ED
2016-03-11,73.24,73.745,72.99,73.27,1286773,ED
2016-03-14,73.14,73.7,72.81,73.47,1320861,ED
2016-03-15,73.65,74.11,73.48,73.9,1706207,ED
2016-03-16,74.01,74.53,72.56,74.44,2001189,ED
2016-03-17,74.48,75.601,74.17,75.48,2440238,ED
2016-03-18,75.72,76.13,74.86,75.25,4544301,ED
2016-03-21,74.86,75.37,74.12,74.75,1512250,ED
2016-03-22,75.1,75.4,74.46,74.56,1594718,ED
2016-03-23,74.73,75.865,74.21,75.35,1643743,ED
2016-03-24,75.31,75.92,75.06,75.56,1229149,ED
2016-03-28,75.56,76.24,75.21,75.55,1370576,ED
2016-03-29,75.56,76.7,75.41,76.64,1474238,ED
2016-03-30,76.57,76.97,76.06,76.48,1330141,ED
2016-03-31,76.55,77.02,76.07,76.62,2722351,ED
2016-04-01,76.61,77.23,76.13,76.99,1804139,ED
2016-04-04,77.0,77.155,76.09,76.87,1381452,ED
2016-04-05,76.79,76.94,75.61,75.73,2972585,ED
2016-04-06,75.57,75.65,74.95,75.41,1614404,ED
2016-04-07,75.31,76.2805,75.28,75.97,1534899,ED
2016-04-08,76.16,76.68,75.95,76.04,1011188,ED
2016-04-11,76.07,76.531,75.48,75.58,1025868,ED
2016-04-12,75.51,76.11,75.2601,76.05,1312458,ED
2016-04-13,76.01,76.01,74.71,75.25,1587030,ED
2016-04-14,75.12,75.45,74.86,75.28,1313220,ED
2016-04-15,75.31,75.97,75.14,75.85,1157883,ED
2016-04-18,75.35,75.77,74.73,75.77,1564528,ED
2016-04-19,75.71,76.03,75.14,76.01,1433570,ED
2016-04-20,75.93,76.1,73.27,73.46,2182737,ED
2016-04-21,73.27,73.63,70.73,71.1,3751312,ED
2016-04-22,71.43,71.97,71.19,71.58,1677162,ED
2016-04-25,71.46,72.39,71.31,72.25,1713250,ED
2016-04-26,72.26,72.64,71.95,72.04,1606056,ED
2016-04-27,72.32,73.75,72.21,73.52,1727661,ED
2016-04-28,73.09,74.26,72.72,74.26,1695182,ED
2016-04-29,73.83,74.63,73.11,74.6,1998730,ED
2016-05-02,74.66,75.75,74.37,75.4,1687499,ED
2016-05-03,75.47,75.9,74.93,75.22,1574643,ED
2016-05-04,75.11,76.65,75.05,76.23,1609075,ED
2016-05-05,75.95,76.76,75.11,75.58,2006130,ED
2016-05-06,75.42,75.43,72.86,74.16,3679664,ED
2016-05-09,74.3,74.82,73.76,74.35,1908160,ED
2016-05-10,73.26,74.75,73.16,73.81,4320796,ED
2016-05-11,73.7,74.8,73.37,74.43,9233607,ED
2016-05-12,74.5,75.22,73.79,74.96,3060835,ED
2016-05-13,74.92,75.12,74.37,74.63,1900253,ED
2016-05-16,73.77,74.02,73.05,74.01,1887826,ED
2016-05-17,73.79,73.895,71.84,72.28,2798001,ED
2016-05-18,71.99,72.6,70.8299,71.14,3047239,ED
2016-05-19,71.09,71.86,70.31,71.83,2109576,ED
2016-05-20,72.07,72.23,71.37,72.16,2172427,ED
2016-05-23,72.34,72.4,71.63,71.7,1600658,ED
2016-05-24,71.75,72.3,71.54,72.14,1526811,ED
2016-05-25,71.97,72.0501,71.4,71.79,1740271,ED
2016-05-26,71.87,72.83,71.86,72.73,1144443,ED
2016-05-27,72.93,73.1,72.305,72.74,1131661,ED
2016-05-31,72.46,73.4,72.31,73.26,2849549,ED
2016-06-01,73.29,73.68,73.1,73.65,1736850,ED
2016-06-02,73.56,73.739,72.94,73.64,1691366,ED
2016-06-03,74.22,75.7261,74.22,75.35,2244853,ED
2016-06-06,75.16,75.55,74.59,75.04,1879768,ED
2016-06-07,75.07,75.41,74.47,74.65,1690021,ED
2016-06-08,74.65,75.47,74.55,75.4,1215789,ED
2016-06-09,75.41,76.67,75.41,76.54,1585868,ED
2016-06-10,76.58,77.286,76.48,77.14,2902549,ED
2016-06-13,77.14,77.54,76.79,77.22,2285523,ED
2016-06-14,77.19,78.25,76.78,78.25,2396587,ED
2016-06-15,78.25,78.3999,76.98,77.31,2117745,ED
2016-06-16,77.39,78.33,77.32,77.95,2442329,ED
2016-06-17,77.86,78.08,76.97,77.84,3858048,ED
2016-06-20,77.95,77.975,76.37,77.16,2107619,ED
2016-06-21,77.37,77.53,76.84,77.17,1364649,ED
2016-06-22,77.26,77.41,76.91,77.16,1281530,ED
2016-06-23,77.11,77.11,76.3,76.86,1574012,ED
2016-06-24,76.82,78.87,76.53,78.41,4230797,ED
2016-06-27,78.47,80.0799,78.24,79.73,3557263,ED
2016-06-28,79.55,79.58,78.31,79.2,2513962,ED
2016-06-29,79.22,79.66,78.56,79.07,1882752,ED
2016-06-30,79.18,80.4433,78.91,80.44,2222111,ED
2016-07-01,80.81,80.98,79.44,80.51,1573844,ED
2016-07-05,80.72,81.88,80.51,81.67,2148333,ED
2016-07-06,81.22,81.6399,80.53,81.55,1783748,ED
2016-07-07,81.27,81.35,79.72,79.99,2367230,ED
2016-07-08,79.75,80.42,79.05,80.38,2334590,ED
2016-07-11,79.93,80.48,79.0914,80.2,2440492,ED
2016-07-12,79.66,79.86,78.73,78.77,2407942,ED
2016-07-13,79.15,79.56,78.8,79.42,2069616,ED
2016-07-14,78.78,79.26,78.62,79.12,1660982,ED
2016-07-15,79.14,79.52,78.6,79.15,1753842,ED
2016-07-18,79.44,79.68,78.8726,79.06,1578080,ED
2016-07-19,79.09,79.33,78.67,79.11,999277,ED
2016-07-20,79.11,79.27,78.47,78.91,1576185,ED
2016-07-21,78.91,79.89,78.34,79.89,1928880,ED
2016-07-22,79.79,81.265,79.79,81.18,1866473,ED
2016-07-25,81.16,81.27,80.62,81.19,1290049,ED
2016-07-26,81.2,81.2,80.04,80.45,1255018,ED
2016-07-27,80.25,80.32,78.31,79.43,2809517,ED
2016-07-28,79.43,80.06,79.12,79.88,922531,ED
2016-07-29,79.78,80.85,79.551,80.08,2338524,ED
2016-08-01,79.71,80.61,79.68,80.46,1364123,ED
2016-08-02,80.19,80.41,79.64,80.12,1121573,ED
2016-08-03,80.04,80.189,78.55,78.9,1589581,ED
2016-08-04,79.03,79.4,78.53,78.79,1360837,ED
2016-08-05,78.45,78.64,77.655,77.75,1965606,ED
2016-08-08,77.83,78.37,77.43,77.65,1363929,ED
2016-08-09,77.77,78.32,77.395,78.09,1429139,ED
2016-08-10,78.32,78.49,77.98,78.24,1376497,ED
2016-08-11,78.09,78.42,77.85,78.39,1427653,ED
2016-08-12,78.73,79.02,78.42,78.8,1819506,ED
2016-08-15,78.0,78.27,76.09,76.24,3167671,ED
2016-08-16,76.06,76.11,75.08,75.08,2199304,ED
2016-08-17,75.0,76.45,74.09,76.38,2404873,ED
2016-08-18,76.17,77.51,76.17,77.38,2718602,ED
2016-08-19,77.04,77.08,75.93,76.5,1860560,ED
2016-08-22,76.77,77.14,76.47,76.75,931087,ED
2016-08-23,76.69,77.19,76.46,76.46,815235,ED
2016-08-24,76.23,76.5,75.63,76.32,1291532,ED
2016-08-25,76.4,76.89,76.13,76.45,1221947,ED
2016-08-26,76.5,76.93,74.695,74.77,1126803,ED
2016-08-29,75.11,75.66,74.87,75.25,1857386,ED
2016-08-30,75.07,75.57,74.56,74.6,1218573,ED
2016-08-31,74.68,75.28,74.31,75.25,2252033,ED
2016-09-01,75.15,75.25,74.71,74.88,1023607,ED
2016-09-02,74.89,75.9,74.655,75.55,1625926,ED
2016-09-06,75.58,76.45,75.56,76.28,1160819,ED
2016-09-07,76.2,76.29,75.67,76.01,1171301,ED
2016-09-08,75.81,76.27,75.46,75.87,1484794,ED
2016-09-09,74.88,75.24,72.93,72.95,3302935,ED
2016-09-12,73.0,74.64,73.0,74.45,2496710,ED
2016-09-13,74.48,74.49,73.1,73.23,1658454,ED
2016-09-14,73.95,74.64,73.61,74.13,2025385,ED
2016-09-15,74.16,74.72,73.79,74.56,1410793,ED
2016-09-16,74.41,75.37,74.2,75.31,2897845,ED
2016-09-19,75.3,76.45,75.3,76.4,1755159,ED
2016-09-20,76.63,76.83,76.36,76.54,2458376,ED
2016-09-21,76.46,78.09,76.36,78.06,2023471,ED
2016-09-22,78.36,79.0,78.251,78.85,1928025,ED
2016-09-23,78.6,79.02,78.25,78.68,1239138,ED
2016-09-26,78.71,78.985,78.31,78.66,1526091,ED
2016-09-27,79.15,79.54,77.725,77.85,1679931,ED
2016-09-28,77.92,78.04,76.78,77.17,1719324,ED
2016-09-29,76.91,76.9647,75.98,76.53,1639664,ED
2016-09-30,76.79,77.11,74.79,75.3,2978930,ED
2016-10-03,75.15,75.21,73.91,74.24,1937322,ED
2016-10-04,74.12,74.12,72.39,72.77,2553591,ED
2016-10-05,72.82,73.405,72.14,72.5,2341940,ED
2016-10-06,72.25,72.83,71.7786,72.33,2003435,ED
2016-10-07,72.8,73.56,72.03,72.03,2096558,ED
2016-10-10,71.99,72.52,71.6942,72.2,1340282,ED
2016-10-11,71.91,72.33,71.345,71.66,2069891,ED
2016-10-12,71.76,72.3,71.67,72.07,1675881,ED
2016-10-13,72.23,73.6,72.095,72.94,1583434,ED
2016-10-14,72.65,73.38,72.16,72.49,1288225,ED
2016-10-17,72.73,73.12,72.67,73.0,1164519,ED
2016-10-18,73.42,73.68,72.39,73.24,1670279,ED
2016-10-19,73.26,73.79,72.9,73.44,1486944,ED
2016-10-20,73.53,74.25,73.34,73.62,989415,ED
2016-10-21,73.22,73.55,72.93,73.17,1054103,ED
2016-10-24,73.61,73.72,72.72,73.17,1268405,ED
2016-10-25,73.12,73.73,72.95,73.65,1273483,ED
2016-10-26,73.57,74.0,73.28,73.88,965606,ED
2016-10-27,73.57,73.92,73.01,73.47,1256326,ED
2016-10-28,73.61,74.25,73.51,73.99,1108933,ED
2016-10-31,74.22,76.025,74.06,75.55,2506876,ED
2016-11-01,75.48,75.48,73.89,74.05,1635261,ED
2016-11-02,74.03,74.14,72.96,73.82,1870246,ED
2016-11-03,73.62,74.275,73.25,73.87,1516961,ED
2016-11-04,75.27,75.41,73.61,73.75,1841669,ED
2016-11-07,73.94,74.55,72.88,74.54,1728676,ED
2016-11-08,74.72,75.62,74.61,75.33,1361367,ED
2016-11-09,72.95,73.41,72.15,72.26,2983324,ED
2016-11-10,72.05,72.05,68.99,70.69,3992900,ED
2016-11-11,70.69,71.6202,70.27,70.49,2107000,ED
2016-11-14,69.35,69.82,68.76,69.55,2446426,ED
2016-11-15,69.92,71.03,69.91,70.57,2560901,ED
2016-11-16,70.83,71.0,69.4,69.84,1722579,ED
2016-11-17,69.61,70.41,69.58,70.04,1152652,ED
2016-11-18,69.99,70.33,69.26,69.53,1777205,ED
2016-11-21,69.76,70.15,69.45,70.1,1612822,ED
2016-11-22,70.23,70.57,69.64,70.32,1396335,ED
2016-11-23,69.78,70.37,69.42,69.55,1394097,ED
2016-11-25,69.9,70.9,69.75,70.66,930220,ED
2016-11-28,70.78,72.73,70.78,72.65,2065795,ED
2016-11-29,72.43,73.22,72.37,72.65,1988281,ED
2016-11-30,71.67,71.78,69.75,69.77,3847094,ED
2016-12-01,69.31,69.79,69.11,69.47,1959305,ED
2016-12-02,70.09,70.55,69.28,69.69,1551097,ED
2016-12-05,69.31,69.76,68.85,69.72,2048418,ED
2016-12-06,69.97,69.99,69.055,69.15,1446236,ED
2016-12-07,69.38,70.42,69.38,70.41,1416912,ED
2016-12-08,69.89,70.705,69.33,70.58,1269410,ED
2016-12-09,70.66,71.52,70.4,71.44,1775788,ED
2016-12-12,71.37,72.99,71.27,72.82,1788626,ED
2016-12-13,72.87,73.53,72.77,73.28,2068325,ED
2016-12-14,73.44,73.91,71.05,71.21,2129367,ED
2016-12-15,71.15,71.85,70.75,71.75,1658016,ED
2016-12-16,71.79,73.365,71.79,72.68,3048401,ED
2016-12-19,73.03,73.46,72.55,73.04,1151888,ED
2016-12-20,73.02,73.87,72.76,73.44,1626506,ED
2016-12-21,73.44,73.86,73.1,73.12,730097,ED
2016-12-22,73.11,73.64,72.8,73.5,1187922,ED
2016-12-23,73.65,73.82,73.29,73.63,482671,ED
2016-12-27,73.51,73.93,73.26,73.75,724438,ED
2016-12-28,73.72,73.72,72.94,73.07,873442,ED
2016-12-29,73.16,74.14,73.15,74.07,1111407,ED
2016-12-30,74.08,74.3,73.41,73.68,1138952,ED
2017-01-03,73.72,73.74,72.74,73.63,1699630,ED
2017-01-04,73.72,74.2,73.3,73.56,1259634,ED
2017-01-05,73.54,73.99,72.97,73.72,1802903,ED
2017-01-06,73.29,74.02,73.17,73.94,914550,ED
2017-01-09,74.1,74.1,72.71,72.76,1479541,ED
2017-01-10,72.63,72.82,72.14,72.64,1124794,ED
2017-01-11,72.63,73.17,72.41,73.03,1288780,ED
2017-01-12,73.01,73.74,72.5,73.62,1493053,ED
2017-01-13,73.44,73.65,73.035,73.6,1179908,ED
2017-01-17,73.89,74.64,73.67,74.6,1601855,ED
2017-01-18,74.28,74.83,74.12,74.43,1455509,ED
2017-01-19,73.95,74.15,73.26,73.49,1395526,ED
2017-01-20,73.41,73.8,72.79,73.08,2034753,ED
2017-01-23,73.27,73.53,72.7,72.96,1527122,ED
2017-01-24,72.82,73.11,72.54,72.79,1544060,ED
2017-01-25,72.52,72.77,72.13,72.74,1990876,ED
2017-01-26,72.51,73.52,72.51,73.02,1451321,ED
2017-01-27,73.29,73.51,72.92,73.12,1488282,ED
2017-01-30,73.34,73.5639,72.81,73.26,1595132,ED
2017-01-31,73.44,74.55,73.34,74.35,2990993,ED
2017-02-01,73.82,74.02,73.0503,73.33,1766300,ED
2017-02-02,73.47,74.5,73.17,74.47,1488112,ED
2017-02-03,74.5,74.7,73.94,74.2,2302110,ED
2017-02-06,74.55,74.74,74.05,74.3,1758295,ED
2017-02-07,74.31,74.6,74.165,74.51,831919,ED
2017-02-08,74.62,75.31,74.62,75.25,1121570,ED
2017-02-09,75.13,75.44,74.26,74.39,1801921,ED
2017-02-10,74.29,74.96,74.18,74.75,1321745,ED
2017-02-13,74.29,74.48,73.64,74.35,1695229,ED
2017-02-14,74.14,74.3,73.3939,73.69,1254320,ED
2017-02-15,73.21,73.76,72.94,73.7,1616697,ED
2017-02-16,73.68,74.49,73.53,74.29,2953033,ED
2017-02-17,74.08,74.08,72.63,73.5,2768835,ED
2017-02-21,73.5,74.68,73.22,74.52,1854693,ED
2017-02-22,74.52,75.09,74.2,75.01,2410802,ED
2017-02-23,75.29,75.99,75.07,75.91,1437973,ED
2017-02-24,76.25,76.76,76.07,76.61,1609673,ED
2017-02-27,76.61,76.71,76.19,76.47,1239032,ED
2017-02-28,76.29,77.24,76.263,77.04,1727453,ED
2017-03-01,75.91,76.91,75.59,76.18,1780827,ED
2017-03-02,75.97,77.5,75.79,77.19,2164750,ED
2017-03-03,77.31,77.31,76.19,76.67,1526816,ED
2017-03-06,76.67,77.02,76.44,76.64,1328468,ED
2017-03-07,76.49,76.86,76.39,76.64,1088239,ED
2017-03-08,76.06,76.09,75.42,75.51,1202061,ED
2017-03-09,75.64,76.0,75.11,75.13,1776885,ED
2017-03-10,75.52,76.02,75.38,75.98,1145103,ED
2017-03-13,75.98,76.28,75.79,76.28,1414078,ED
2017-03-14,76.24,76.57,76.03,76.42,1203100,ED
2017-03-15,76.67,78.11,76.49,77.64,1547168,ED
2017-03-16,77.34,77.62,76.19,76.32,1892944,ED
2017-03-17,76.53,77.09,76.4,76.68,2989075,ED
2017-03-20,76.89,77.05,75.9406,76.09,1060910,ED
2017-03-21,76.1,77.57,76.05,77.34,1603010,ED
2017-03-22,77.65,78.355,77.51,78.11,2040289,ED
2017-03-23,78.0,78.6801,77.655,77.89,1270856,ED
2017-03-24,77.89,78.66,77.76,78.41,1130247,ED
2017-03-27,78.52,78.98,78.14,78.55,1783756,ED
2017-03-28,78.33,78.63,78.106,78.53,1241424,ED
2017-03-29,78.27,78.48,77.75,78.18,1260838,ED
2017-03-30,77.99,78.0,77.44,77.74,827069,ED
2017-03-31,77.62,78.08,77.29,77.66,1300374,ED
2017-04-03,77.75,77.83,77.14,77.83,2192057,ED
2017-04-04,77.7,78.28,77.5,77.96,1130156,ED
2017-04-05,77.86,78.605,77.59,78.53,1291287,ED
2017-04-06,78.37,78.4999,77.98,78.33,1011169,ED
2017-04-07,78.69,78.7601,77.8,77.82,1988464,ED
2017-04-10,77.87,78.15,77.54,78.01,932937,ED
2017-04-11,77.87,78.09,77.31,77.9,1733055,ED
2017-04-12,77.63,78.59,77.44,78.58,2095645,ED
2017-04-13,78.48,78.82,77.95,78.53,1578790,ED
2017-04-17,78.61,78.87,78.47,78.87,1307294,ED
2017-04-18,78.89,79.29,78.6582,79.09,1549325,ED
2017-04-19,78.89,79.07,78.57,78.78,1700804,ED
2017-04-20,78.54,78.54,77.8,78.28,1836553,ED
2017-04-21,78.24,79.27,78.22,79.09,2137338,ED
2017-04-24,79.14,79.5,78.57,79.4,1744623,ED
2017-04-25,79.0,79.479,78.87,79.4,1146037,ED
2017-04-26,79.32,79.71,79.09,79.14,1099029,ED
2017-04-27,79.17,80.095,79.021,79.58,1495313,ED
2017-04-28,79.39,79.58,78.98,79.28,2890281,ED
2017-05-01,79.3,79.45,78.77,78.85,1284325,ED
2017-05-02,79.03,79.33,78.77,79.26,1386680,ED
2017-05-03,79.25,79.35,78.71,78.76,1496544,ED
2017-05-04,78.46,79.09,78.42,78.88,1598440,ED
2017-05-05,79.43,80.21,79.0094,79.81,1650299,ED
2017-05-08,79.28,79.78,79.08,79.39,1168672,ED
2017-05-09,79.28,79.37,78.69,78.81,1472413,ED
2017-05-10,78.95,79.36,78.79,79.04,1490008,ED
2017-05-11,79.0,79.475,78.72,79.46,1337795,ED
2017-05-12,79.66,80.08,79.51,79.9,1282900,ED
2017-05-15,79.36,79.69,79.07,79.61,1507408,ED
2017-05-16,79.64,79.73,79.13,79.14,1288565,ED
2017-05-17,79.39,79.87,78.96,79.36,1748109,ED
2017-05-18,79.46,80.09,79.03,79.92,1613547,ED
2017-05-19,80.0,80.38,79.53,80.37,1337871,ED
2017-05-22,80.1,81.17,80.1,80.95,1366259,ED
2017-05-23,81.0,81.62,80.92,81.31,1788807,ED
2017-05-24,81.28,81.61,81.18,81.45,1632568,ED
2017-05-25,81.58,82.16,81.3136,82.04,1341753,ED
2017-05-26,82.1,82.4001,81.85,82.1,1123820,ED
2017-05-30,82.04,82.39,81.87,82.2,1173721,ED
2017-05-31,82.31,83.2531,82.22,82.79,1924635,ED
2017-06-01,82.77,83.45,82.49,83.43,1467028,ED
2017-06-02,83.89,83.99,83.26,83.53,919630,ED
2017-06-05,83.39,83.49,83.02,83.05,856078,ED
2017-06-06,83.25,83.33,82.71,82.9,1173723,ED
2017-06-07,83.14,83.95,82.86,83.76,1599823,ED
2017-06-08,83.69,83.7199,82.48,83.04,1617282,ED
2017-06-09,82.7,83.35,82.64,83.25,1412705,ED
2017-06-12,83.25,83.74,82.63,83.3,1546106,ED
2017-06-13,82.84,83.08,82.51,82.88,1687990,ED
2017-06-14,83.56,83.98,83.24,83.59,1312916,ED
2017-06-15,83.75,84.26,83.07,84.26,1907837,ED
2017-06-16,84.5,85.04,84.35,84.85,2975698,ED
2017-06-19,84.72,84.76,84.3,84.75,1687216,ED
2017-06-20,84.8,85.13,84.72,84.96,1283003,ED
2017-06-21,85.04,85.13,84.35,84.65,1135044,ED
2017-06-22,84.47,84.86,84.16,84.2,1155191,ED
2017-06-23,84.14,84.55,83.725,83.84,1347064,ED
2017-06-26,83.91,84.58,83.73,84.04,1388256,ED
2017-06-27,83.56,83.78,82.52,82.67,1566103,ED
2017-06-28,83.01,83.06,81.81,81.82,1627102,ED
2017-06-29,81.2,81.47,80.67,80.83,2111676,ED
2017-06-30,80.96,81.35,80.8,80.82,1943372,ED
2017-07-03,81.14,81.28,80.57,80.57,929581,ED
2017-07-05,80.6,80.7199,80.17,80.47,1551463,ED
2017-07-06,80.36,80.6,80.04,80.39,1200178,ED
2017-07-07,80.52,80.9,80.28,80.53,1345728,ED
2017-07-10,80.61,80.915,80.37,80.37,1314311,ED
2017-07-11,80.51,80.65,80.04,80.41,1060467,ED
2017-07-12,80.98,81.22,80.82,81.11,1233415,ED
2017-07-13,80.9,81.02,80.31,80.33,1512199,ED
2017-07-14,80.9,81.22,80.6,80.73,837135,ED
2017-07-17,80.81,81.12,80.49,81.11,885654,ED
2017-07-18,81.18,81.41,81.04,81.21,1104284,ED
2017-07-19,81.47,81.75,81.09,81.75,988100,ED
2017-07-20,82.0,82.42,81.68,82.41,969497,ED
2017-07-21,82.42,82.98,82.24,82.93,1628602,ED
2017-07-24,82.91,82.98,81.82,82.14,1601602,ED
2017-07-25,82.13,82.1841,81.24,81.51,1326218,ED
2017-07-26,81.4,82.11,81.24,82.11,1294311,ED
2017-07-27,81.94,82.3,81.55,82.29,1653726,ED
2017-07-28,82.27,82.49,81.77,82.38,2204290,ED
2017-07-31,82.41,82.96,82.15,82.86,2911959,ED
2017-08-01,82.35,83.62,82.35,82.8,1396138,ED
2017-08-02,82.44,82.83,82.15,82.7,1804570,ED
2017-08-03,82.51,83.12,82.43,83.12,2194988,ED
2017-08-04,82.35,83.62,82.35,82.8,1396138,ED
2017-08-07,82.81,83.5,82.64,83.5,1267196,ED
2017-08-08,83.39,84.12,83.3,84.06,1386351,ED
2017-08-09,83.45,84.16,83.135,83.26,2978269,ED
2017-08-10,83.32,83.85,82.82,83.64,1430522,ED
2017-08-11,83.68,83.83,82.51,82.87,1547043,ED
2017-08-14,82.34,82.78,82.035,82.55,1566422,ED
2017-08-15,82.19,83.18,82.19,83.05,1047713,ED
2017-08-16,83.07,83.53,82.93,83.44,872571,ED
2017-08-17,83.46,83.65,82.91,83.02,1044688,ED
2017-08-18,82.96,84.07,82.735,83.53,2024020,ED
2017-08-21,83.69,83.93,83.31,83.75,937411,ED
2017-08-22,83.76,83.93,83.305,83.93,1084932,ED
2017-08-23,83.97,84.29,83.6401,84.26,825856,ED
2017-08-24,84.24,84.54,84.03,84.23,845818,ED
2017-08-25,84.44,84.87,84.3,84.48,778593,ED
2017-08-28,84.66,84.7604,84.25,84.59,825298,ED
2017-08-29,84.79,84.92,84.37,84.42,1071608,ED
2017-08-30,84.32,84.36,83.99,84.08,709048,ED
2017-08-31,84.08,84.38,83.87,84.27,1328945,ED
2017-09-01,84.44,84.49,83.76,83.99,853917,ED
2017-09-05,84.13,84.41,83.9,84.37,1130579,ED
2017-09-06,84.52,84.53,83.82,84.05,1414946,ED
2017-09-07,84.28,84.85,84.04,84.74,1658228,ED
2017-09-08,84.74,85.675,84.56,85.53,1505452,ED
2017-09-11,85.45,86.155,85.22,86.05,1109795,ED
2017-09-12,86.0,86.01,83.905,84.21,1614080,ED
2017-09-13,84.16,84.28,83.73,83.76,1424422,ED
2017-09-14,83.7,84.51,83.44,84.51,1531333,ED
2017-09-15,84.73,84.89,84.2043,84.44,2472200,ED
2017-09-18,84.54,84.55,82.9262,83.57,1271266,ED
2017-09-19,83.67,83.71,83.2,83.41,1305218,ED
2017-09-20,83.6,83.73,82.29,82.6,1431691,ED
2017-09-21,82.64,83.125,82.3,82.43,1086071,ED
2017-09-22,82.75,82.75,81.58,81.59,1140724,ED
2017-09-25,81.72,82.35,81.51,82.24,1354798,ED
2017-09-26,81.2,82.14,81.2,81.84,1505331,ED
2017-09-27,81.31,81.65,80.17,80.62,1496878,ED
2017-09-28,80.45,80.98,80.02,80.71,1620134,ED
2017-09-29,80.68,80.89,80.28,80.68,1848535,ED
2017-10-02,80.89,81.67,80.64,81.11,1973733,ED
2017-10-03,81.04,81.062,80.26,80.9,1181889,ED
2017-10-04,80.97,81.79,80.62,81.78,1136802,ED
2017-10-05,81.79,81.93,81.33,81.77,1444584,ED
2017-10-06,81.33,81.75,81.09,81.56,1096303,ED
2017-10-09,81.66,81.91,81.415,81.49,1224917,ED
2017-10-10,81.55,82.41,81.4,82.4,1557111,ED
2017-10-11,82.2,83.13,82.2,82.84,1352483,ED
2017-10-12,82.8,83.57,82.8,83.53,1227901,ED
2017-10-13,83.76,84.09,82.93,83.08,1558466,ED
2017-10-16,83.02,83.38,82.28,82.85,1582846,ED
2017-10-17,83.02,83.65,82.66,83.56,1144447,ED
2017-10-18,83.39,83.89,82.97,83.78,1530882,ED
2017-10-19,83.91,84.86,83.76,84.84,1320816,ED
2017-10-20,84.59,85.08,84.5,84.86,1358675,ED
2017-10-23,84.87,85.18,84.525,85.1,1611126,ED
2017-10-24,85.49,85.79,85.14,85.76,1950185,ED
2017-10-25,85.33,85.44,84.24,85.34,1431154,ED
2017-10-26,85.74,86.12,85.2,85.5,1354918,ED
2017-10-27,85.3,86.33,85.28,85.92,1125196,ED
2017-10-30,85.8,86.01,85.55,85.9,1490740,ED
2017-10-31,85.81,86.19,85.7,86.05,1398523,ED
2017-11-01,85.85,86.53,85.27,85.8,1305564,ED
2017-11-02,86.04,86.82,85.73,86.8,1690128,ED
2017-11-03,86.8,87.58,86.4372,87.04,1629532,ED
2017-11-06,87.1,87.24,86.265,86.32,1372740,ED
2017-11-07,86.54,87.7,86.12,87.69,1487354,ED
2017-11-08,87.59,88.08,87.24,87.86,1799354,ED
2017-11-09,87.58,88.08,87.36,87.66,1134749,ED
2017-11-10,87.17,87.43,86.82,87.19,1578212,ED
2017-11-13,87.44,88.66,87.4,88.31,1370124,ED
2017-11-14,87.5,89.01,87.34,88.96,1583869,ED
2017-11-15,89.12,89.58,88.0,88.02,1311872,ED
2017-11-16,88.07,88.1334,87.17,87.36,2826279,ED
2017-11-17,87.08,87.36,86.22,86.53,3068932,ED
2017-11-20,86.66,86.99,85.86,86.0,2553526,ED
2017-11-21,86.18,86.85,85.86,86.48,3014633,ED
2017-11-22,86.58,86.69,86.28,86.66,1024539,ED
2017-11-24,86.85,87.25,86.7,86.9,603855,ED
2017-11-27,87.0,87.71,86.82,87.5,1140789,ED
2017-11-28,87.82,88.14,87.66,87.98,1365338,ED
2017-11-29,87.64,88.85,87.47,88.4,1474293,ED
2017-11-30,88.54,89.21,88.28,89.04,2608670,ED
2017-12-01,89.34,89.57,88.3,88.82,1803840,ED
2017-12-04,88.68,89.26,88.3,88.48,1374536,ED
2017-12-05,88.67,88.67,87.3,88.02,2147130,ED
2017-12-06,88.23,88.65,87.985,88.47,1088918,ED
2017-12-07,88.53,88.53,87.93,88.49,1107464,ED
2017-12-08,88.3,88.95,88.08,88.92,1628708,ED
2017-12-11,88.78,89.7,88.47,89.66,1923862,ED
2017-12-12,89.53,89.65,88.04,88.09,1729800,ED
2017-12-13,88.46,88.81,87.7,87.98,2109266,ED
2017-12-14,87.73,88.19,86.93,87.59,1596054,ED
2017-12-15,88.35,88.62,87.79,88.24,3595279,ED
2017-12-18,88.2,88.27,87.08,87.32,2190451,ED
2017-12-19,87.195,87.463,85.515,85.56,1414971,ED
2017-12-20,85.39,85.86,84.871,84.91,1244311,ED
2017-12-21,84.5,85.18,84.345,84.79,1461338,ED
2017-12-22,84.91,85.14,84.67,84.75,968724,ED
2017-12-26,84.77,85.12,84.18,84.2,701500,ED
2017-12-27,84.46,84.76,84.27,84.66,743306,ED
2017-12-28,84.82,85.12,84.73,85.09,815581,ED
2017-12-29,85.37,85.4526,84.8245,84.95,1346804,ED
2018-01-02,84.75,84.94,83.23,83.58,1998249,ED
2018-01-03,83.4,83.98,82.46,82.79,1884341,ED
2018-01-04,82.67,82.82,81.52,81.82,2289729,ED
2018-01-05,82.11,82.2,81.03,81.74,1748663,ED
2018-01-08,81.87,82.91,81.59,82.89,1848082,ED
2018-01-09,82.67,82.79,81.69,82.01,1712863,ED
2018-01-10,81.51,81.78,80.71,80.92,1461164,ED
2018-01-11,81.04,81.28,80.08,80.39,1514329,ED
2018-01-12,80.14,80.19,79.18,79.49,1899741,ED
2018-01-16,79.66,79.86,78.57,79.02,2754236,ED
2018-01-17,79.23,79.54,78.85,79.27,1951638,ED
2018-01-18,78.89,79.06,77.77,78.28,2487714,ED
2018-01-19,78.44,78.93,78.09,78.27,2584121,ED
2018-01-22,78.58,79.39,78.37,78.53,3095724,ED
2018-01-23,78.68,80.14,78.68,79.66,2065971,ED
2018-01-24,79.53,79.65,79.075,79.42,1773827,ED
2018-01-25,79.42,80.51,79.42,80.38,2728018,ED
2018-01-26,80.51,80.61,79.3,80.4,2505203,ED
2018-01-29,79.29,80.03,79.11,79.13,3332485,ED
2018-01-30,79.17,79.91,79.05,79.59,2082383,ED
2018-01-31,79.69,80.41,79.04,80.36,3505389,ED
2018-02-01,80.39,80.65,78.57,78.75,2924624,ED
2018-02-02,78.48,79.04,77.89,77.96,2621622,ED
2018-02-05,77.88,78.72,76.95,77.13,2953042,ED
2018-02-06,76.1,76.73,74.57,75.88,3234374,ED
2018-02-07,75.79,76.61,75.25,75.26,2643065,ED
2013-02-08,55.84,56.455,54.78,55.56,2228853,EFX
2013-02-11,55.32,55.55,54.68,54.98,1318592,EFX
2013-02-12,55.08,55.15,54.15,54.32,1205178,EFX
2013-02-13,54.37,54.49,53.73,54.01,1381949,EFX
2013-02-14,53.93,54.517,53.641,54.25,716891,EFX
2013-02-15,54.39,55.295,54.19,55.17,1035030,EFX
2013-02-19,55.16,56.26,53.47,55.8,1215607,EFX
2013-02-20,55.74,56.146,54.04,54.05,1580616,EFX
2013-02-21,54.01,54.31,53.6521,53.98,1451823,EFX
2013-02-22,54.17,54.63,53.94,54.15,762232,EFX
2013-02-25,54.37,54.71,53.13,53.13,1110506,EFX
2013-02-26,53.28,53.58,52.79,53.33,907293,EFX
2013-02-27,53.53,54.42,53.33,54.41,1120597,EFX
2013-02-28,54.4,55.13,54.19,55.12,1303900,EFX
2013-03-01,54.79,56.13,54.77,55.86,1431187,EFX
2013-03-04,55.96,56.46,55.68,56.28,1173617,EFX
2013-03-05,56.35,57.02,56.275,56.67,977908,EFX
2013-03-06,56.95,57.16,56.76,56.82,727948,EFX
2013-03-07,56.84,56.865,56.34,56.5,679174,EFX
2013-03-08,56.76,56.89,55.95,56.82,897878,EFX
2013-03-11,56.83,56.9825,56.47,56.72,882968,EFX
2013-03-12,56.73,56.85,56.12,56.54,1132359,EFX
2013-03-13,56.43,56.71,55.39,56.5,984492,EFX
2013-03-14,56.72,56.84,56.38,56.49,913967,EFX
2013-03-15,56.28,56.63,56.1,56.43,1381977,EFX
2013-03-18,56.01,56.45,55.62,56.17,977306,EFX
2013-03-19,56.36,56.78,55.88,56.23,807783,EFX
2013-03-20,56.36,57.23,56.07,56.86,716382,EFX
2013-03-21,56.56,56.83,56.42,56.61,456703,EFX
2013-03-22,56.8,56.8,56.215,56.41,465220,EFX
2013-03-25,56.49,56.6,56.05,56.24,879139,EFX
2013-03-26,56.48,56.53,56.28,56.46,527913,EFX
2013-03-27,56.18,56.7,55.83,56.63,516529,EFX
2013-03-28,56.59,57.675,56.44,57.59,792142,EFX
2013-04-01,57.46,57.63,56.34,56.74,416603,EFX
2013-04-02,56.99,57.41,56.59,57.36,738241,EFX
2013-04-03,57.27,57.39,56.18,56.21,749410,EFX
2013-04-04,56.35,56.71,56.0,56.69,597865,EFX
2013-04-05,56.04,56.31,55.87,56.28,586170,EFX
2013-04-08,56.22,57.02,56.22,56.97,668800,EFX
2013-04-09,57.14,58.17,57.13,57.96,557080,EFX
2013-04-10,58.08,59.08,57.73,58.84,779159,EFX
2013-04-11,58.81,59.37,58.59,59.12,808766,EFX
2013-04-12,58.95,59.2,58.7,58.95,709285,EFX
2013-04-15,58.69,58.85,57.81,57.84,873375,EFX
2013-04-16,58.33,58.64,57.97,58.48,763027,EFX
2013-04-17,58.26,58.725,57.88,58.59,852089,EFX
2013-04-18,58.69,58.9,58.24,58.76,762275,EFX
2013-04-19,58.89,58.98,57.71,58.62,1242344,EFX
2013-04-22,58.7,59.61,58.14,59.26,1136633,EFX
2013-04-23,59.38,60.11,58.14,59.94,1115154,EFX
2013-04-24,60.25,60.315,59.85,59.92,1379406,EFX
2013-04-25,60.34,62.0,60.34,61.63,949930,EFX
2013-04-26,61.84,61.842,61.241,61.33,551849,EFX
2013-04-29,61.35,61.4,60.66,60.92,806994,EFX
2013-04-30,60.94,61.34,60.76,61.2,1274554,EFX
2013-05-01,60.99,61.71,60.99,61.34,973296,EFX
2013-05-02,61.37,61.72,61.02,61.43,911323,EFX
2013-05-03,61.91,62.81,61.75,62.14,978931,EFX
2013-05-06,62.05,62.58,62.014,62.58,576955,EFX
2013-05-07,62.64,63.24,62.6125,62.99,498923,EFX
2013-05-08,62.91,63.12,62.675,62.82,598922,EFX
2013-05-09,62.92,63.52,62.775,63.38,651436,EFX
2013-05-10,63.28,63.91,63.25,63.81,708292,EFX
2013-05-13,63.62,63.87,63.3,63.5,465914,EFX
2013-05-14,63.5,63.73,63.4,63.68,830640,EFX
2013-05-15,63.52,63.76,63.52,63.7,1119815,EFX
2013-05-16,63.57,63.73,63.08,63.15,566005,EFX
2013-05-17,63.08,63.16,62.34,62.88,982362,EFX
2013-05-20,62.45,62.45,61.22,62.28,728995,EFX
2013-05-21,62.44,62.96,62.34,62.67,644797,EFX
2013-05-22,62.38,62.6799,61.31,61.6,672513,EFX
2013-05-23,61.03,61.615,60.63,61.19,579160,EFX
2013-05-24,60.91,61.23,60.59,61.21,412002,EFX
2013-05-28,61.63,62.09,61.321,61.66,603489,EFX
2013-05-29,61.49,61.79,60.8,61.46,983297,EFX
2013-05-30,61.5,62.06,61.36,61.66,439851,EFX
2013-05-31,61.47,61.87,60.88,60.9,478421,EFX
2013-06-03,61.0,61.33,60.5,61.29,457102,EFX
2013-06-04,61.16,61.22,60.71,60.92,673305,EFX
2013-06-05,61.16,61.18,59.73,59.79,761490,EFX
2013-06-06,59.79,59.99,59.04,59.8,480313,EFX
2013-06-07,60.12,60.79,59.88,60.35,521638,EFX
2013-06-10,60.53,60.92,60.1,60.35,622642,EFX
2013-06-11,59.94,60.19,59.31,59.98,488780,EFX
2013-06-12,60.36,60.37,59.67,59.67,346976,EFX
2013-06-13,59.7,60.81,59.39,60.74,604141,EFX
2013-06-14,60.7,60.95,60.47,60.8,536516,EFX
2013-06-17,61.28,61.54,60.19,60.31,817570,EFX
2013-06-18,60.31,61.46,59.97,61.3,543377,EFX
2013-06-19,61.37,61.5,60.54,60.55,344704,EFX
2013-06-20,59.95,60.22,59.27,59.4,686337,EFX
2013-06-21,59.9,60.0699,58.34,58.45,862190,EFX
2013-06-24,57.97,58.37,57.54,58.02,467055,EFX
2013-06-25,58.43,58.85,58.25,58.59,439750,EFX
2013-06-26,58.77,59.0299,58.43,58.65,593885,EFX
2013-06-27,59.01,59.31,58.92,59.2,478452,EFX
2013-06-28,59.02,59.3,58.89,58.93,773893,EFX
2013-07-01,58.95,59.85,58.95,59.41,421872,EFX
2013-07-02,59.37,59.58,58.98,59.29,444515,EFX
2013-07-03,59.01,59.37,58.74,59.03,200876,EFX
2013-07-05,59.38,59.59,59.07,59.54,380948,EFX
2013-07-08,59.92,59.93,59.35,59.66,928516,EFX
2013-07-09,59.98,60.145,59.65,59.83,729116,EFX
2013-07-10,59.81,60.46,59.81,60.4,505451,EFX
2013-07-11,60.88,61.2,60.82,61.05,481052,EFX
2013-07-12,60.99,61.2,60.715,61.09,509188,EFX
2013-07-15,61.15,61.595,61.06,61.4,503873,EFX
2013-07-16,61.37,61.69,60.87,61.05,419249,EFX
2013-07-17,61.21,61.48,60.91,61.05,223734,EFX
2013-07-18,61.09,61.72,60.93,61.6,282925,EFX
2013-07-19,61.34,61.61,60.98,61.44,359632,EFX
2013-07-22,61.45,61.71,61.31,61.69,429235,EFX
2013-07-23,61.64,61.73,61.23,61.49,502790,EFX
2013-07-24,61.57,61.83,60.71,60.73,569579,EFX
2013-07-25,60.34,62.04,60.01,61.87,950248,EFX
2013-07-26,61.67,62.085,61.45,61.79,727184,EFX
2013-07-29,61.83,63.03,61.63,62.93,755555,EFX
2013-07-30,63.22,63.87,63.1,63.5,861534,EFX
2013-07-31,63.7,63.89,62.92,63.23,1088296,EFX
2013-08-01,63.68,64.98,63.52,64.5,822332,EFX
2013-08-02,64.43,65.22,64.23,65.19,803272,EFX
2013-08-05,64.86,65.4,64.84,65.37,674501,EFX
2013-08-06,65.17,65.41,64.75,65.16,1035865,EFX
2013-08-07,65.0,65.37,64.59,64.75,1131791,EFX
2013-08-08,65.13,65.65,64.72,65.43,682104,EFX
2013-08-09,65.44,65.62,64.97,65.16,406477,EFX
2013-08-12,64.97,65.61,64.97,65.04,513829,EFX
2013-08-13,65.15,65.37,64.705,65.09,326348,EFX
2013-08-14,64.99,65.09,64.27,64.28,429517,EFX
2013-08-15,63.9,63.94,62.66,62.69,615656,EFX
2013-08-16,62.51,62.83,62.265,62.32,736099,EFX
2013-08-19,61.83,62.7,61.81,62.11,525616,EFX
2013-08-20,62.13,62.89,62.12,62.62,265695,EFX
2013-08-21,62.61,62.95,61.99,62.03,334306,EFX
2013-08-22,62.03,62.73,61.92,62.55,305253,EFX
2013-08-23,62.7,62.76,62.14,62.43,411684,EFX
2013-08-26,62.38,62.83,62.17,62.48,377988,EFX
2013-08-27,61.98,61.98,61.16,61.18,460124,EFX
2013-08-28,61.15,61.165,60.32,60.43,463366,EFX
2013-08-29,60.2,60.74,60.14,60.38,584678,EFX
2013-08-30,60.17,60.23,58.92,59.09,743862,EFX
2013-09-03,59.63,60.14,58.75,59.25,707591,EFX
2013-09-04,59.23,59.6,58.95,59.44,578059,EFX
2013-09-05,59.36,59.74,59.135,59.58,512786,EFX
2013-09-06,59.63,59.88,58.9,59.34,476175,EFX
2013-09-09,59.48,60.0,59.39,59.72,501672,EFX
2013-09-10,60.04,60.11,59.5,59.63,796553,EFX
2013-09-11,59.53,59.79,59.47,59.59,921800,EFX
2013-09-12,59.62,59.75,59.32,59.4,1074034,EFX
2013-09-13,59.33,60.24,59.3,59.95,767023,EFX
2013-09-16,60.65,60.95,60.3,60.7,467921,EFX
2013-09-17,60.75,61.11,60.62,61.03,443697,EFX
2013-09-18,61.1,61.87,60.94,61.57,706222,EFX
2013-09-19,61.65,62.41,61.65,62.36,543650,EFX
2013-09-20,62.45,62.94,61.49,61.53,1029420,EFX
2013-09-23,61.51,61.67,60.8,61.06,299723,EFX
2013-09-24,60.44,60.73,60.22,60.3,723318,EFX
2013-09-25,60.24,60.4,59.59,59.68,578093,EFX
2013-09-26,59.86,60.12,59.475,59.74,501658,EFX
2013-09-27,59.64,59.86,59.07,59.81,545519,EFX
2013-09-30,59.46,59.97,59.18,59.85,497286,EFX
2013-10-01,59.68,60.24,59.6,59.87,479405,EFX
2013-10-02,59.57,59.75,58.88,59.37,688245,EFX
2013-10-03,59.15,59.27,58.86,58.98,1494119,EFX
2013-10-04,58.91,59.69,58.91,59.59,783878,EFX
2013-10-07,59.24,59.71,59.23,59.5,798835,EFX
2013-10-08,59.49,59.58,59.0,59.17,1085062,EFX
2013-10-09,59.15,59.57,59.15,59.43,703177,EFX
2013-10-10,59.81,60.83,59.5901,60.82,550530,EFX
2013-10-11,60.79,61.06,60.51,60.9,421265,EFX
2013-10-14,60.5,61.26,60.17,61.15,741209,EFX
2013-10-15,60.9,60.94,60.13,60.14,620727,EFX
2013-10-16,60.4,60.6,60.065,60.59,860077,EFX
2013-10-17,60.44,61.7,60.4,61.62,609898,EFX
2013-10-18,61.95,62.24,61.67,62.17,699409,EFX
2013-10-21,62.32,62.43,61.64,61.84,1114796,EFX
2013-10-22,61.84,62.07,61.55,61.66,1310717,EFX
2013-10-23,61.6,61.79,61.18,61.3,1328509,EFX
2013-10-24,61.83,64.2,61.54,63.73,1169388,EFX
2013-10-25,64.46,65.67,64.17,65.52,1095564,EFX
2013-10-28,65.56,66.22,65.52,65.89,879986,EFX
2013-10-29,65.98,66.21,64.99,65.09,667382,EFX
2013-10-30,65.06,65.29,64.55,64.72,659287,EFX
2013-10-31,64.61,65.1,64.25,64.67,550882,EFX
2013-11-01,64.7,65.25,64.64,65.18,443547,EFX
2013-11-04,65.23,65.25,64.665,65.15,426506,EFX
2013-11-05,65.02,65.1,64.32,64.33,393256,EFX
2013-11-06,64.72,65.07,64.09,64.32,637358,EFX
2013-11-07,64.57,64.9,63.51,63.57,341128,EFX
2013-11-08,63.56,64.74,63.46,64.7,395557,EFX
2013-11-11,64.56,64.94,64.455,64.65,393093,EFX
2013-11-12,64.6,65.15,64.38,65.07,456047,EFX
2013-11-13,64.81,65.8,64.66,65.79,591467,EFX
2013-11-14,65.91,66.3,65.615,66.21,439344,EFX
2013-11-15,66.18,66.7,65.6,66.42,628197,EFX
2013-11-18,66.47,66.67,66.181,66.56,357073,EFX
2013-11-19,66.49,66.99,66.31,66.8,609483,EFX
2013-11-20,67.0,67.36,66.56,66.94,721368,EFX
2013-11-21,66.76,67.49,66.57,67.45,502372,EFX
2013-11-22,67.34,67.88,67.27,67.85,637135,EFX
2013-11-25,68.02,68.29,67.8,67.93,529006,EFX
2013-11-26,67.92,68.01,67.53,67.54,497744,EFX
2013-11-27,67.61,67.82,67.09,67.46,364982,EFX
2013-11-29,67.42,67.72,67.13,67.33,217692,EFX
2013-12-02,67.47,67.9,67.04,67.3,429037,EFX
2013-12-03,67.12,67.65,66.725,67.04,607111,EFX
2013-12-04,66.77,67.34,66.33,66.96,528340,EFX
2013-12-05,66.84,67.08,66.48,66.66,317512,EFX
2013-12-06,67.28,68.34,67.12,68.31,498070,EFX
2013-12-09,68.38,68.54,67.76,68.09,372939,EFX
2013-12-10,67.93,68.19,67.32,67.42,360084,EFX
2013-12-11,67.37,67.47,66.57,66.67,392230,EFX
2013-12-12,66.52,66.98,66.31,66.8,388753,EFX
2013-12-13,66.91,67.27,66.562,66.76,347973,EFX
2013-12-16,67.06,68.17,66.69,68.03,862680,EFX
2013-12-17,67.91,68.09,66.7,67.1,712035,EFX
2013-12-18,67.02,67.29,66.02,67.24,1324460,EFX
2013-12-19,67.18,67.586,67.02,67.07,503582,EFX
2013-12-20,67.55,68.06,67.14,67.69,1073246,EFX
2013-12-23,68.12,68.58,68.05,68.32,463934,EFX
2013-12-24,68.25,69.04,68.225,69.0,169362,EFX
2013-12-26,69.01,69.2475,68.72,69.17,252868,EFX
2013-12-27,69.18,69.2,68.76,69.1,287144,EFX
2013-12-30,69.17,69.64,69.1,69.35,446452,EFX
2013-12-31,69.5,69.555,68.78,69.09,446275,EFX
2014-01-02,68.95,69.25,68.2,68.45,336346,EFX
2014-01-03,68.56,69.13,68.55,68.9,314813,EFX
2014-01-06,68.9,68.96,68.19,68.26,284818,EFX
2014-01-07,68.88,68.89,68.32,68.73,320861,EFX
2014-01-08,68.54,68.88,67.91,68.74,445776,EFX
2014-01-09,68.85,69.05,68.18,68.76,313662,EFX
2014-01-10,68.96,69.0,68.3,68.8,249416,EFX
2014-01-13,68.22,68.72,67.34,67.45,466309,EFX
2014-01-14,67.66,68.19,66.97,68.14,439644,EFX
2014-01-15,68.29,69.2,68.29,69.11,547562,EFX
2014-01-16,67.95,69.18,67.89,69.12,785187,EFX
2014-01-17,69.47,71.33,69.12,70.73,1091313,EFX
2014-01-21,70.98,71.22,69.5,70.27,841083,EFX
2014-01-22,70.5,71.62,70.345,71.45,698329,EFX
2014-01-23,70.63,70.74,69.79,70.28,430785,EFX
2014-01-24,69.97,70.42,69.55,69.77,839602,EFX
2014-01-27,69.73,69.95,68.95,69.01,921157,EFX
2014-01-28,68.99,69.34,68.64,68.87,625478,EFX
2014-01-29,68.19,68.92,68.1,68.42,434759,EFX
2014-01-30,68.82,70.83,68.56,70.74,742738,EFX
2014-01-31,69.56,70.84,69.42,70.06,763572,EFX
2014-02-03,70.01,70.21,67.8,68.12,793279,EFX
2014-02-04,68.32,69.71,67.88,69.36,817078,EFX
2014-02-05,69.11,69.44,67.99,68.12,1017788,EFX
2014-02-06,68.24,70.32,68.045,70.24,611463,EFX
2014-02-07,70.5,71.23,70.2501,70.95,693793,EFX
2014-02-10,70.8,71.28,70.585,71.16,620043,EFX
2014-02-11,71.18,71.6,70.75,71.23,680057,EFX
2014-02-12,71.37,71.71,71.05,71.38,658686,EFX
2014-02-13,70.93,71.93,70.575,71.83,652604,EFX
2014-02-14,69.74,71.4,68.68,69.8,1452564,EFX
2014-02-18,68.96,69.92,68.6,69.78,1040114,EFX
2014-02-19,69.49,70.635,69.38,69.96,903349,EFX
2014-02-20,68.47,70.11,68.47,69.74,834971,EFX
2014-02-21,68.95,69.47,68.17,68.89,1308072,EFX
2014-02-24,69.04,70.26,68.906,69.83,539587,EFX
2014-02-25,69.86,70.08,69.225,69.52,456906,EFX
2014-02-26,69.75,70.55,69.75,69.84,807896,EFX
2014-02-27,69.81,70.3,69.75,70.02,529702,EFX
2014-02-28,70.14,70.295,69.74,70.06,631290,EFX
2014-03-03,69.67,69.892,69.135,69.56,348296,EFX
2014-03-04,70.17,70.79,69.97,70.67,643412,EFX
2014-03-05,70.68,70.69,69.79,69.89,338145,EFX
2014-03-06,70.19,70.43,69.76,70.39,354128,EFX
2014-03-07,70.63,71.18,70.14,70.76,787853,EFX
2014-03-10,70.75,71.25,70.27,71.25,621178,EFX
2014-03-11,71.3,71.81,70.82,71.25,661379,EFX
2014-03-12,70.73,72.0,70.72,71.96,603579,EFX
2014-03-13,72.0,72.65,71.59,71.67,940191,EFX
2014-03-14,71.47,71.8,70.925,71.03,574343,EFX
2014-03-17,71.28,71.96,71.13,71.54,558669,EFX
2014-03-18,71.66,72.85,71.6,72.81,489885,EFX
2014-03-19,72.71,72.9,71.13,71.56,460926,EFX
2014-03-20,71.5,72.0,71.18,72.0,379147,EFX
2014-03-21,72.52,72.59,71.16,71.22,827849,EFX
2014-03-24,71.31,71.47,70.17,70.57,558307,EFX
2014-03-25,70.84,70.92,69.83,70.06,648623,EFX
2014-03-26,70.44,70.6,69.17,69.18,487326,EFX
2014-03-27,69.29,69.29,68.48,68.67,547058,EFX
2014-03-28,68.85,69.37,68.06,68.19,796942,EFX
2014-03-31,68.73,68.83,67.92,68.03,1592329,EFX
2014-04-01,68.22,69.8475,68.22,69.73,1085356,EFX
2014-04-02,69.88,70.19,69.38,69.4,452287,EFX
2014-04-03,69.64,69.64,68.81,69.13,560982,EFX
2014-04-04,69.38,69.44,67.69,67.7,553177,EFX
2014-04-07,67.59,67.9,66.28,66.72,726648,EFX
2014-04-08,66.8,67.15,66.63,66.99,656981,EFX
2014-04-09,67.16,67.92,67.1,67.92,517880,EFX
2014-04-10,67.89,68.13,66.01,66.01,755186,EFX
2014-04-11,65.67,66.32,64.8,65.04,739414,EFX
2014-04-14,65.67,65.72,64.75,65.42,622309,EFX
2014-04-15,65.53,66.2225,65.0915,66.14,530439,EFX
2014-04-16,66.61,67.54,66.33,67.5,593430,EFX
2014-04-17,68.34,69.08,67.93,68.61,784712,EFX
2014-04-21,68.52,68.8335,68.03,68.29,395766,EFX
2014-04-22,68.25,68.81,67.94,68.45,327235,EFX
2014-04-23,69.88,70.41,69.335,70.06,1012168,EFX
2014-04-24,68.11,69.59,67.2,69.08,1656406,EFX
2014-04-25,69.07,69.38,68.53,68.89,872956,EFX
2014-04-28,69.05,69.61,68.57,69.5,784068,EFX
2014-04-29,69.86,70.1,69.361,69.93,554099,EFX
2014-04-30,69.91,70.83,69.63,70.81,506799,EFX
2014-05-01,70.81,70.81,70.12,70.61,426643,EFX
2014-05-02,70.56,71.46,70.445,70.91,491611,EFX
2014-05-05,70.49,70.91,70.13,70.83,257131,EFX
2014-05-06,70.49,70.9,70.31,70.77,505969,EFX
2014-05-07,70.92,71.12,70.3406,71.07,459373,EFX
2014-05-08,70.98,71.49,70.53,70.87,386040,EFX
2014-05-09,70.8,71.23,70.595,71.23,381325,EFX
2014-05-12,71.5,71.705,71.32,71.65,372765,EFX
2014-05-13,71.74,71.76,70.83,71.09,631489,EFX
2014-05-14,71.04,71.26,70.3,71.03,695776,EFX
2014-05-15,71.0,71.0,69.97,70.39,394909,EFX
2014-05-16,70.33,70.76,69.95,70.73,392919,EFX
2014-05-19,70.47,70.9,70.4,70.64,817550,EFX
2014-05-20,70.57,70.64,69.27,69.46,667684,EFX
2014-05-21,69.46,69.78,69.39,69.39,813769,EFX
2014-05-22,69.47,69.85,69.16,69.45,889682,EFX
2014-05-23,69.51,69.68,69.39,69.53,476307,EFX
2014-05-27,69.71,70.44,69.66,70.36,435344,EFX
2014-05-28,70.41,70.9,70.29,70.34,402650,EFX
2014-05-29,70.37,70.68,69.96,70.37,579732,EFX
2014-05-30,70.19,70.86,70.19,70.79,432175,EFX
2014-06-02,71.02,71.61,70.32,70.56,336571,EFX
2014-06-03,70.25,70.46,69.67,70.01,458885,EFX
2014-06-04,69.93,70.91,69.93,70.76,294981,EFX
2014-06-05,70.96,71.2,70.46,71.12,190327,EFX
2014-06-06,71.31,71.91,71.05,71.89,262159,EFX
2014-06-09,71.86,72.63,71.74,72.42,387616,EFX
2014-06-10,72.54,72.62,71.95,71.99,410959,EFX
2014-06-11,71.73,72.02,71.63,71.77,240783,EFX
2014-06-12,71.64,71.66,71.02,71.25,268371,EFX
2014-06-13,71.28,71.78,70.87,71.68,230912,EFX
2014-06-16,71.57,71.87,71.03,71.3,326296,EFX
2014-06-17,71.09,71.92,71.05,71.58,230085,EFX
2014-06-18,71.58,71.59,70.84,71.52,404415,EFX
2014-06-19,71.56,72.76,71.415,72.75,474398,EFX
2014-06-20,72.83,73.39,72.41,73.25,636359,EFX
2014-06-23,73.22,73.25,72.53,72.78,477931,EFX
2014-06-24,72.72,73.32,72.49,72.51,728494,EFX
2014-06-25,72.21,72.88,71.84,72.0,528922,EFX
2014-06-26,72.07,72.39,71.47,72.36,179757,EFX
2014-06-27,72.21,72.7,71.96,72.67,854435,EFX
2014-06-30,72.65,73.06,72.3,72.54,361525,EFX
2014-07-01,72.83,73.0,72.29,72.36,722991,EFX
2014-07-02,72.39,72.7,72.08,72.3,423194,EFX
2014-07-03,72.45,72.95,72.39,72.7,406824,EFX
2014-07-07,72.62,72.86,72.0,72.86,454976,EFX
2014-07-08,72.82,72.97,72.43,72.69,469460,EFX
2014-07-09,72.76,73.3,72.75,73.14,400015,EFX
2014-07-10,72.41,73.66,72.0,73.39,530877,EFX
2014-07-11,73.24,73.38,72.8,73.33,469409,EFX
2014-07-14,73.71,73.9299,73.55,73.61,219996,EFX
2014-07-15,73.61,73.92,73.16,73.85,466711,EFX
2014-07-16,73.98,74.19,73.56,73.93,284858,EFX
2014-07-17,73.58,74.04,73.5,73.65,603955,EFX
2014-07-18,73.68,73.71,73.22,73.33,619849,EFX
2014-07-21,73.29,73.29,72.62,73.09,352687,EFX
2014-07-22,73.64,74.7,73.42,74.56,491452,EFX
2014-07-23,74.57,74.625,74.23,74.41,415460,EFX
2014-07-24,74.1,76.69,73.83,76.61,648261,EFX
2014-07-25,76.49,77.0,76.33,76.78,497137,EFX
2014-07-28,76.71,77.08,76.39,76.95,504240,EFX
2014-07-29,76.9,77.25,76.6,76.9,638685,EFX
2014-07-30,77.19,77.74,76.74,77.19,820078,EFX
2014-07-31,76.82,76.97,76.03,76.09,753139,EFX
2014-08-01,75.76,75.98,75.3,75.89,373074,EFX
2014-08-04,75.76,75.98,75.3,75.89,373074,EFX
2014-08-05,75.64,75.97,75.1,75.44,396775,EFX
2014-08-06,74.97,75.26,74.24,74.28,925467,EFX
2014-08-07,74.45,74.83,74.11,74.41,535113,EFX
2014-08-08,74.46,75.65,74.11,75.61,295974,EFX
2014-08-11,75.73,76.33,75.62,76.04,272277,EFX
2014-08-12,76.04,76.49,75.99,76.18,338760,EFX
2014-08-13,76.44,76.92,76.19,76.84,230562,EFX
2014-08-14,76.95,77.31,76.81,77.3,286316,EFX
2014-08-15,77.5,78.14,77.0,77.25,520642,EFX
2014-08-18,77.56,78.19,77.5,77.96,301030,EFX
2014-08-19,77.93,78.36,77.92,78.23,262125,EFX
2014-08-20,78.14,78.74,77.88,78.57,515578,EFX
2014-08-21,78.4,78.66,77.915,78.47,265903,EFX
2014-08-22,78.46,78.73,78.13,78.19,278856,EFX
2014-08-25,78.45,78.91,78.14,78.78,362307,EFX
2014-08-26,78.98,79.13,78.46,78.52,296564,EFX
2014-08-27,78.4,78.4,77.77,78.06,272915,EFX
2014-08-28,77.9,78.6,77.64,78.45,238246,EFX
2014-08-29,78.72,79.37,78.415,78.76,275201,EFX
2014-09-02,78.93,79.31,78.2601,78.7,536324,EFX
2014-09-03,78.91,79.21,78.71,78.87,266764,EFX
2014-09-04,78.87,79.32,78.64,78.93,221081,EFX
2014-09-05,78.99,79.94,78.83,79.86,361708,EFX
2014-09-08,79.69,79.8,78.8,78.81,412228,EFX
2014-09-09,78.75,78.75,77.96,78.11,384544,EFX
2014-09-10,78.25,78.78,78.15,78.6,377978,EFX
2014-09-11,78.37,78.71,78.26,78.42,316565,EFX
2014-09-12,78.73,78.774,77.83,78.06,365056,EFX
2014-09-15,78.5,78.64,77.82,78.12,436237,EFX
2014-09-16,78.13,78.13,77.58,77.93,465061,EFX
2014-09-17,78.03,78.1752,77.55,77.76,390675,EFX
2014-09-18,78.04,78.1885,77.65,77.78,343360,EFX
2014-09-19,78.27,78.35,76.56,76.77,1120358,EFX
2014-09-22,76.6,76.684,75.48,75.87,781916,EFX
2014-09-23,75.57,75.88,75.24,75.26,403656,EFX
2014-09-24,75.11,75.8,74.9,75.45,549544,EFX
2014-09-25,75.3,75.47,73.9225,74.25,738220,EFX
2014-09-26,74.27,74.63,73.81,74.6,918607,EFX
2014-09-29,74.13,74.47,73.8,74.31,572385,EFX
2014-09-30,74.44,74.99,74.33,74.74,963794,EFX
2014-10-01,74.64,74.777,73.11,73.4,496717,EFX
2014-10-02,73.31,73.69,72.96,73.36,465706,EFX
2014-10-03,73.72,74.47,73.51,74.04,538339,EFX
2014-10-06,74.16,74.53,73.95,74.17,360829,EFX
2014-10-07,73.68,73.81,72.62,72.65,496219,EFX
2014-10-08,72.93,73.89,72.28,73.82,455443,EFX
2014-10-09,73.83,73.95,72.22,72.3,387650,EFX
2014-10-10,72.43,73.06,71.63,71.66,443864,EFX
2014-10-13,71.81,72.04,70.6,70.71,599137,EFX
2014-10-14,71.02,71.8,70.8,71.22,502790,EFX
2014-10-15,70.28,70.72,69.04,70.37,656709,EFX
2014-10-16,69.38,71.95,69.182,71.75,1088302,EFX
2014-10-17,72.41,73.1,71.9,72.88,568265,EFX
2014-10-20,72.5,73.0,72.46,72.95,559904,EFX
2014-10-21,73.68,74.91,73.325,74.74,744797,EFX
2014-10-22,74.57,74.788,73.82,73.86,700927,EFX
2014-10-23,74.06,74.55,72.62,72.78,1052471,EFX
2014-10-24,72.84,73.96,72.455,73.89,983797,EFX
2014-10-27,73.75,74.84,73.49,74.8,600870,EFX
2014-10-28,75.21,75.76,75.12,75.76,424509,EFX
2014-10-29,75.58,75.97,74.41,74.86,576838,EFX
2014-10-30,78.07,78.79,77.88,78.65,393346,EFX
2014-10-31,76.62,76.68,75.37,75.74,569638,EFX
2014-11-03,75.81,76.215,75.36,75.95,523974,EFX
2014-11-04,75.86,76.075,75.46,75.54,376386,EFX
2014-11-05,75.75,76.6,75.54,76.43,552515,EFX
2014-11-06,76.69,77.55,76.45,77.54,478297,EFX
2014-11-07,77.6,77.77,77.114,77.77,491529,EFX
2014-11-10,77.67,78.27,77.57,78.26,302454,EFX
2014-11-11,78.25,78.65,77.98,78.23,374945,EFX
2014-11-12,78.07,78.79,77.88,78.65,393346,EFX
2014-11-13,78.65,78.96,78.01,78.33,405171,EFX
2014-11-14,78.42,78.59,77.72,78.2,293464,EFX
2014-11-17,77.92,78.47,77.65,78.13,347453,EFX
2014-11-18,77.99,79.0,77.7,78.76,545400,EFX
2014-11-19,78.51,78.88,78.0,78.3,541024,EFX
2014-11-20,77.9,78.19,77.43,78.19,407358,EFX
2014-11-21,78.84,78.94,78.16,78.53,487078,EFX
2014-11-24,78.74,79.77,78.16,79.61,638386,EFX
2014-11-25,79.44,79.94,79.22,79.67,574963,EFX
2014-11-26,79.93,80.0,79.095,79.35,398118,EFX
2014-11-28,79.31,80.0,79.2801,79.55,172378,EFX
2014-12-01,79.43,80.41,79.08,79.4,701506,EFX
2014-12-02,79.43,80.0,79.02,79.99,418188,EFX
2014-12-03,80.35,81.56,80.01,81.39,719084,EFX
2014-12-04,81.48,82.0,80.77,80.91,516898,EFX
2014-12-05,80.82,81.17,80.79,80.94,573530,EFX
2014-12-08,81.02,81.43,80.72,80.99,506146,EFX
2014-12-09,80.66,81.41,80.16,81.33,450626,EFX
2014-12-10,81.24,81.51,80.34,80.61,639619,EFX
2014-12-11,80.86,81.89,80.68,81.05,535422,EFX
2014-12-12,81.05,81.25,79.61,79.63,705177,EFX
2014-12-15,79.96,80.42,79.32,79.86,493875,EFX
2014-12-16,79.69,80.81,79.4,79.6,551475,EFX
2014-12-17,79.47,79.66,78.34,79.1,1308451,EFX
2014-12-18,79.95,81.08,79.68,81.04,725408,EFX
2014-12-19,81.32,81.32,80.75,81.06,928038,EFX
2014-12-22,81.25,81.89,80.99,81.33,421156,EFX
2014-12-23,81.41,82.42,81.35,81.94,408664,EFX
2014-12-24,82.07,82.44,81.75,82.15,116214,EFX
2014-12-26,82.36,82.63,81.9,81.93,146026,EFX
2014-12-29,81.68,82.04,81.49,81.76,228955,EFX
2014-12-30,81.54,81.79,81.42,81.56,255374,EFX
2014-12-31,81.56,81.82,80.86,80.87,519824,EFX
2015-01-02,81.37,81.75,80.61,81.32,429984,EFX
2015-01-05,80.72,81.13,80.46,80.64,701715,EFX
2015-01-06,80.52,80.97,79.62,80.0,634336,EFX
2015-01-07,80.46,81.48,80.17,81.35,385791,EFX
2015-01-08,81.8,83.32,81.54,83.09,656501,EFX
2015-01-09,83.34,83.38,82.7,82.74,530057,EFX
2015-01-12,82.94,82.985,82.36,82.62,465898,EFX
2015-01-13,83.17,84.11,82.42,83.15,474786,EFX
2015-01-14,82.41,83.03,82.19,82.98,427118,EFX
2015-01-15,83.14,83.52,82.37,82.69,465675,EFX
2015-01-16,82.59,83.36,82.12,83.32,744655,EFX
2015-01-20,83.55,83.95,82.34,83.6,556171,EFX
2015-01-21,83.6,84.51,83.44,84.41,497443,EFX
2015-01-22,84.67,85.66,84.37,85.66,456495,EFX
2015-01-23,85.4,85.89,85.24,85.24,332859,EFX
2015-01-26,85.19,85.47,84.55,85.18,617039,EFX
2015-01-27,84.48,85.94,84.23,85.43,628230,EFX
2015-01-28,85.61,86.31,85.03,85.22,584116,EFX
2015-01-29,85.23,85.38,84.15,85.21,539567,EFX
2015-01-30,84.43,85.22,84.13,84.46,629948,EFX
2015-02-02,84.41,84.68,82.87,84.46,649006,EFX
2015-02-03,85.14,85.555,84.53,85.3,499117,EFX
2015-02-04,85.08,85.71,84.67,85.03,751592,EFX
2015-02-05,85.03,85.5,84.75,85.44,625137,EFX
2015-02-06,85.38,85.96,84.995,85.26,473550,EFX
2015-02-09,85.07,85.6,84.87,85.04,417539,EFX
2015-02-10,85.3,85.74,84.72,85.47,814384,EFX
2015-02-11,85.54,85.86,85.15,85.47,951097,EFX
2015-02-12,87.33,92.88,87.21,92.74,1270615,EFX
2015-02-13,91.9,92.64,90.74,92.56,1136728,EFX
2015-02-17,92.1,93.34,91.79,92.52,879205,EFX
2015-02-18,92.48,93.11,92.47,93.0,882085,EFX
2015-02-19,92.7,93.52,92.7,92.98,802140,EFX
2015-02-20,92.86,94.35,92.42,93.62,1789605,EFX
2015-02-23,93.7,94.11,92.68,93.34,708293,EFX
2015-02-24,93.19,93.44,92.95,93.07,732050,EFX
2015-02-25,92.98,93.26,92.54,93.08,677600,EFX
2015-02-26,93.08,93.5,92.89,93.21,742841,EFX
2015-02-27,93.45,93.78,92.9848,93.37,769912,EFX
2015-03-02,93.45,94.9,93.3,94.84,725421,EFX
2015-03-03,94.54,94.74,93.97,94.67,601448,EFX
2015-03-04,94.23,94.44,93.85,93.96,422916,EFX
2015-03-05,93.91,94.405,93.79,94.21,538705,EFX
2015-03-06,93.61,94.48,93.27,93.38,435132,EFX
2015-03-09,93.38,93.9,92.6,92.97,764194,EFX
2015-03-10,92.27,92.72,91.98,92.01,597667,EFX
2015-03-11,91.98,92.5,91.4601,91.52,573640,EFX
2015-03-12,91.94,92.42,91.8,92.0,748050,EFX
2015-03-13,92.09,92.43,91.415,91.66,512417,EFX
2015-03-16,92.09,92.65,92.014,92.18,628181,EFX
2015-03-17,91.99,92.17,91.4601,91.98,511271,EFX
2015-03-18,91.94,92.98,91.295,92.68,665071,EFX
2015-03-19,92.55,93.09,92.37,92.79,475208,EFX
2015-03-20,93.0,93.32,92.38,93.08,704918,EFX
2015-03-23,93.3,93.54,92.82,92.82,368100,EFX
2015-03-24,92.59,92.85,92.18,92.19,400089,EFX
2015-03-25,92.11,92.48,91.14,91.24,801967,EFX
2015-03-26,91.13,92.22,90.709,91.83,480271,EFX
2015-03-27,91.84,92.45,91.54,91.97,674611,EFX
2015-03-30,92.38,93.56,92.35,93.33,548651,EFX
2015-03-31,92.83,93.61,92.83,93.0,557366,EFX
2015-04-01,93.14,93.235,92.0,92.99,471903,EFX
2015-04-02,93.0,94.01,92.89,93.47,400260,EFX
2015-04-06,92.96,94.65,92.76,93.81,630894,EFX
2015-04-07,93.82,94.03,92.6,92.63,459425,EFX
2015-04-08,92.54,93.25,92.09,92.86,554511,EFX
2015-04-09,92.86,93.05,92.02,92.94,312592,EFX
2015-04-10,92.95,93.44,92.44,93.41,377776,EFX
2015-04-13,93.32,93.95,93.2,93.5,376558,EFX
2015-04-14,93.65,93.96,92.91,93.9,368525,EFX
2015-04-15,93.9,94.35,93.33,93.83,284320,EFX
2015-04-16,93.58,93.82,92.81,93.33,254615,EFX
2015-04-17,93.03,93.42,91.61,91.84,268115,EFX
2015-04-20,93.13,93.78,93.0,93.34,330130,EFX
2015-04-21,93.79,94.56,93.46,94.48,478257,EFX
2015-04-22,94.37,94.72,93.2,94.19,708526,EFX
2015-04-23,98.09,99.29,97.21,98.4,1147066,EFX
2015-04-24,98.52,98.97,98.1,98.49,544963,EFX
2015-04-27,98.5,99.12,97.99,98.06,559461,EFX
2015-04-28,98.02,98.41,97.43,97.71,403614,EFX
2015-04-29,97.62,97.91,97.13,97.41,603574,EFX
2015-04-30,97.51,98.1,96.45,96.93,650866,EFX
2015-05-01,97.66,98.34,97.3375,98.27,502390,EFX
2015-05-04,98.93,100.21,98.67,99.78,615982,EFX
2015-05-05,99.24,99.57,98.46,98.53,1001795,EFX
2015-05-06,98.53,99.0,97.9,98.54,708504,EFX
2015-05-07,98.0,98.76,97.62,97.94,769553,EFX
2015-05-08,98.57,99.68,98.14,98.89,417603,EFX
2015-05-11,98.7,99.94,98.7,99.4,605598,EFX
2015-05-12,99.0,99.06,98.37,98.39,600795,EFX
2015-05-13,98.33,98.72,97.6,98.22,615999,EFX
2015-05-14,98.9,99.72,98.77,99.61,565725,EFX
2015-05-15,99.74,100.19,98.74,98.9,609350,EFX
2015-05-18,98.98,100.58,98.89,100.35,441537,EFX
2015-05-19,100.38,100.38,99.93,100.22,381361,EFX
2015-05-20,99.87,100.2,99.4,99.61,379601,EFX
2015-05-21,99.24,100.11,99.12,100.05,355244,EFX
2015-05-22,100.0,100.78,99.99,100.27,496608,EFX
2015-05-26,100.13,100.29,98.73,99.02,547015,EFX
2015-05-27,99.01,100.65,98.75,100.38,397934,EFX
2015-05-28,100.38,100.9299,99.83,100.29,372358,EFX
2015-05-29,100.06,100.59,99.63,100.33,704822,EFX
2015-06-01,100.35,100.48,99.42,100.04,443022,EFX
2015-06-02,99.35,99.4,98.09,98.25,763241,EFX
2015-06-03,98.37,99.16,98.25,98.78,623866,EFX
2015-06-04,98.38,98.75,97.44,97.58,341696,EFX
2015-06-05,97.48,97.952,96.8501,97.82,320086,EFX
2015-06-08,97.92,97.95,97.14,97.29,485779,EFX
2015-06-09,97.2,98.26,96.88,98.13,538310,EFX
2015-06-10,98.3,99.07,98.23,98.82,433155,EFX
2015-06-11,99.13,99.58,98.92,99.37,278322,EFX
2015-06-12,99.0,99.06,98.39,98.54,282225,EFX
2015-06-15,98.13,98.7099,97.16,97.55,517853,EFX
2015-06-16,97.34,97.79,97.034,97.5,456501,EFX
2015-06-17,97.78,97.99,97.214,97.65,653431,EFX
2015-06-18,98.09,99.3625,97.684,99.3,677341,EFX
2015-06-19,99.15,100.17,98.814,99.71,528257,EFX
2015-06-22,100.15,101.13,100.05,100.59,410156,EFX
2015-06-23,100.84,100.84,99.93,100.22,405193,EFX
2015-06-24,99.92,100.4,99.281,99.3,396725,EFX
2015-06-25,97.48,99.92,97.48,99.63,502630,EFX
2015-06-26,99.98,100.51,99.525,99.9,1601681,EFX
2015-06-29,99.25,99.7599,97.4,97.44,548368,EFX
2015-06-30,98.12,98.12,97.03,97.09,635033,EFX
2015-07-01,97.94,98.42,97.45,98.4,543862,EFX
2015-07-02,98.47,98.9436,97.5,98.21,369625,EFX
2015-07-06,97.45,98.01,97.24,97.8,491413,EFX
2015-07-07,98.03,98.6199,96.75,97.95,846271,EFX
2015-07-08,97.43,97.43,96.16,96.29,651800,EFX
2015-07-09,96.99,97.49,96.23,96.46,707958,EFX
2015-07-10,97.0,97.99,96.73,97.77,678890,EFX
2015-07-13,98.26,99.44,98.26,99.3,572395,EFX
2015-07-14,99.55,99.55,98.5,98.56,704924,EFX
2015-07-15,98.44,99.03,97.66,98.63,596759,EFX
2015-07-16,99.07,100.21,98.72,100.13,610787,EFX
2015-07-17,100.18,100.18,97.97,98.55,788855,EFX
2015-07-20,98.58,99.29,98.53,98.75,415694,EFX
2015-07-21,98.64,98.93,97.965,98.09,596281,EFX
2015-07-22,97.92,98.93,97.88,98.84,488236,EFX
2015-07-23,101.81,102.96,99.19,100.13,1993808,EFX
2015-07-24,99.2,100.15,98.91,100.04,1072342,EFX
2015-07-27,99.87,99.9497,98.27,98.51,645238,EFX
2015-07-28,98.99,100.42,98.2701,100.18,928280,EFX
2015-07-29,100.61,102.38,100.46,102.21,662415,EFX
2015-07-30,101.76,102.31,101.12,102.16,508822,EFX
2015-07-31,102.67,102.7,101.67,102.13,759579,EFX
2015-08-03,102.31,102.39,101.3,102.0,469146,EFX
2015-08-04,102.71,103.02,102.17,102.62,627484,EFX
2015-08-05,103.58,104.0,103.08,103.52,391582,EFX
2015-08-06,103.86,103.86,102.11,102.31,470915,EFX
2015-08-07,102.19,103.16,101.83,103.09,452506,EFX
2015-08-10,104.22,105.18,103.96,104.64,499873,EFX
2015-08-11,103.49,104.42,103.22,103.53,437303,EFX
2015-08-12,102.84,103.37,101.82,102.67,722624,EFX
2015-08-13,102.91,104.61,102.6354,103.86,440988,EFX
2015-08-14,103.65,104.5,103.22,104.48,356471,EFX
2015-08-17,104.08,105.59,103.19,105.47,506001,EFX
2015-08-18,105.58,105.864,105.12,105.21,516837,EFX
2015-08-19,104.67,105.33,103.92,104.73,468090,EFX
2015-08-20,103.73,104.0,101.78,101.82,588825,EFX
2015-08-21,101.13,101.98,99.26,99.36,712826,EFX
2015-08-24,96.37,97.4,90.94,93.83,1466504,EFX
2015-08-25,96.42,96.53,92.62,92.7,1115874,EFX
2015-08-26,94.5,96.55,93.61,96.37,1202399,EFX
2015-08-27,97.16,98.95,96.76,98.85,933261,EFX
2015-08-28,98.48,98.52,97.19,98.45,657588,EFX
2015-08-31,97.94,98.76,97.37,97.9,773037,EFX
2015-09-01,95.93,96.868,94.61,95.24,749174,EFX
2015-09-02,96.41,97.58,95.93,97.58,841107,EFX
2015-09-03,97.7,99.09,97.09,98.31,530686,EFX
2015-09-04,96.84,98.21,96.57,97.01,461718,EFX
2015-09-08,98.85,99.65,97.66,99.44,541438,EFX
2015-09-09,100.0,100.5,98.27,98.5,470557,EFX
2015-09-10,98.45,98.68,97.45,97.86,920011,EFX
2015-09-11,97.49,98.33,97.08,98.0,616554,EFX
2015-09-14,98.4,98.66,97.59,97.83,480536,EFX
2015-09-15,98.16,99.61,97.715,99.43,492090,EFX
2015-09-16,99.55,99.68,98.94,99.22,793230,EFX
2015-09-17,99.39,99.7,98.14,98.36,826438,EFX
2015-09-18,98.92,99.07,96.84,97.04,1205958,EFX
2015-09-21,97.73,99.17,97.56,98.12,416790,EFX
2015-09-22,97.05,98.55,96.74,97.73,575738,EFX
2015-09-23,97.61,98.43,97.42,98.15,476525,EFX
2015-09-24,97.19,97.75,96.52,97.39,555776,EFX
2015-09-25,98.21,98.54,96.77,97.45,633853,EFX
2015-09-28,97.27,97.37,95.12,95.33,703205,EFX
2015-09-29,95.33,96.4,94.59,95.8,659461,EFX
2015-09-30,97.06,97.67,96.0,97.18,880873,EFX
2015-10-01,97.24,98.44,96.87,98.38,567958,EFX
2015-10-02,96.83,99.32,96.22,99.32,785064,EFX
2015-10-05,100.0,101.1,98.8,100.95,706411,EFX
2015-10-06,100.73,101.19,100.05,100.94,757694,EFX
2015-10-07,101.24,102.74,101.24,102.73,487021,EFX
2015-10-08,102.55,104.93,102.216,104.7,558807,EFX
2015-10-09,104.7,105.72,104.26,105.48,498632,EFX
2015-10-12,105.39,105.8999,105.21,105.78,533386,EFX
2015-10-13,105.19,105.85,104.01,104.08,586792,EFX
2015-10-14,104.12,105.3699,103.845,104.18,665674,EFX
2015-10-15,104.77,105.8599,104.13,105.83,503605,EFX
2015-10-16,106.05,106.7,105.64,106.36,850595,EFX
2015-10-19,106.25,106.9,105.77,106.86,500982,EFX
2015-10-20,106.92,107.94,106.41,107.67,615521,EFX
2015-10-21,108.0,108.62,105.7,105.9,943293,EFX
2015-10-22,104.4,105.84,102.23,103.29,1581918,EFX
2015-10-23,105.29,106.99,103.9495,106.03,1093435,EFX
2015-10-26,106.18,106.71,105.6,106.66,980956,EFX
2015-10-27,106.55,106.99,106.17,106.92,752680,EFX
2015-10-28,106.95,107.08,105.56,106.85,709217,EFX
2015-10-29,106.62,106.805,105.91,106.66,469577,EFX
2015-10-30,106.66,107.5,106.46,106.57,734392,EFX
2015-11-02,106.57,108.15,106.57,107.67,646646,EFX
2015-11-03,107.67,107.67,106.37,106.72,612332,EFX
2015-11-04,106.99,107.4,106.2,106.35,548851,EFX
2015-11-05,106.33,106.77,105.6,106.09,388668,EFX
2015-11-06,105.7,106.75,105.25,106.06,566977,EFX
2015-11-09,105.64,106.3,104.0,104.91,399676,EFX
2015-11-10,104.85,105.46,104.17,105.44,418073,EFX
2015-11-11,105.72,107.29,105.28,106.72,527692,EFX
2015-11-12,106.27,107.62,105.65,105.95,504933,EFX
2015-11-13,105.47,106.17,104.48,104.67,322361,EFX
2015-11-16,104.7,106.99,104.66,106.95,423205,EFX
2015-11-17,106.83,108.57,106.7,107.53,542314,EFX
2015-11-18,108.06,110.66,107.46,110.56,811289,EFX
2015-11-19,110.04,110.1562,108.8,109.88,466860,EFX
2015-11-20,110.04,110.46,109.5,110.22,522815,EFX
2015-11-23,110.0,111.37,109.74,111.04,717498,EFX
2015-11-24,110.11,110.67,109.0,110.05,591958,EFX
2015-11-25,110.33,111.34,110.05,110.98,521338,EFX
2015-11-27,111.27,112.42,110.77,112.32,248935,EFX
2015-11-30,112.61,112.63,111.43,111.5,799926,EFX
2015-12-01,112.38,112.74,111.68,112.52,486537,EFX
2015-12-02,112.55,112.84,111.86,111.96,617676,EFX
2015-12-03,112.07,112.33,108.91,109.35,666316,EFX
2015-12-04,109.78,112.22,109.78,111.77,441504,EFX
2015-12-07,111.54,112.13,110.51,111.43,227888,EFX
2015-12-08,110.68,112.26,110.26,111.96,441059,EFX
2015-12-09,111.28,112.01,109.71,109.91,452963,EFX
2015-12-10,110.14,111.88,109.64,110.97,379389,EFX
2015-12-11,109.53,110.15,107.33,107.78,590346,EFX
2015-12-14,108.03,109.3,107.2,108.4,712163,EFX
2015-12-15,109.41,109.99,108.61,109.24,811507,EFX
2015-12-16,110.42,113.2,109.96,112.95,962192,EFX
2015-12-17,113.05,113.82,111.74,113.2,954077,EFX
2015-12-18,112.98,112.98,109.575,109.63,1629484,EFX
2015-12-21,110.6,111.49,110.07,110.99,731314,EFX
2015-12-22,111.48,112.37,110.5,111.64,477091,EFX
2015-12-23,112.04,112.93,111.5,112.89,551834,EFX
2015-12-24,113.04,113.35,112.39,112.75,291993,EFX
2015-12-28,112.55,113.2,112.14,113.07,461685,EFX
2015-12-29,114.25,114.4599,113.02,113.61,779776,EFX
2015-12-30,113.73,113.845,112.555,112.77,916167,EFX
2015-12-31,112.5,112.72,111.35,111.37,708163,EFX
2016-01-04,109.92,110.24,108.345,109.45,1198452,EFX
2016-01-05,110.17,110.77,109.16,110.11,1078049,EFX
2016-01-06,108.42,109.68,108.24,109.23,575055,EFX
2016-01-07,107.34,108.44,105.14,105.29,1087923,EFX
2016-01-08,105.75,105.93,102.04,102.24,1421266,EFX
2016-01-11,103.02,103.12,100.75,101.83,1380238,EFX
2016-01-12,102.47,103.15,100.96,102.42,1186126,EFX
2016-01-13,102.84,103.73,100.63,101.04,1011401,EFX
2016-01-14,101.0,104.15,100.35,103.46,1263176,EFX
2016-01-15,100.68,103.3,100.51,102.86,953680,EFX
2016-01-19,103.94,104.3,102.93,103.86,1054374,EFX
2016-01-20,102.2,102.82,98.4042,101.68,886474,EFX
2016-01-21,102.0,103.32,100.88,102.62,862969,EFX
2016-01-22,103.87,104.87,103.71,104.84,709415,EFX
2016-01-25,104.63,104.695,103.72,104.14,1024027,EFX
2016-01-26,104.31,105.38,104.01,104.85,691143,EFX
2016-01-27,104.71,105.18,102.47,102.98,828403,EFX
2016-01-28,103.56,103.68,101.65,101.77,931550,EFX
2016-01-29,102.76,105.86,102.22,105.8,1238064,EFX
2016-02-01,105.05,107.39,104.74,106.92,986687,EFX
2016-02-02,106.01,106.51,103.29,103.75,854570,EFX
2016-02-03,104.49,104.84,100.87,103.17,766812,EFX
2016-02-04,103.12,104.16,102.6,103.67,584117,EFX
2016-02-05,103.27,103.76,99.53,99.88,1048950,EFX
2016-02-08,99.12,99.3,92.81,93.9,1684391,EFX
2016-02-09,92.65,94.22,92.26,93.22,1781725,EFX
2016-02-10,93.94,95.51,93.01,94.52,1549245,EFX
2016-02-11,93.96,96.63,91.7201,93.45,1635775,EFX
2016-02-12,95.3,99.14,95.3,97.47,1402614,EFX
2016-02-16,98.97,99.94,97.605,99.17,1327810,EFX
2016-02-17,100.09,101.96,99.4901,101.79,1054612,EFX
2016-02-18,102.22,102.55,100.41,100.89,768055,EFX
2016-02-19,100.44,101.14,99.79,100.99,1542475,EFX
2016-02-22,101.83,103.67,101.83,103.36,923240,EFX
2016-02-23,103.26,103.8,102.075,103.14,624158,EFX
2016-02-24,102.45,104.54,101.29,104.44,788919,EFX
2016-02-25,103.8,106.58,103.8,106.53,924632,EFX
2016-02-26,106.73,107.084,105.93,106.37,629913,EFX
2016-02-29,106.03,106.53,104.78,104.88,660221,EFX
2016-03-01,105.59,107.09,105.18,106.49,638186,EFX
2016-03-02,105.99,107.04,105.41,107.0,595263,EFX
2016-03-03,106.7,107.17,105.92,107.13,513832,EFX
2016-03-04,107.0,108.6411,105.97,107.66,815138,EFX
2016-03-07,106.82,107.45,105.13,106.08,562099,EFX
2016-03-08,105.12,106.14,104.66,106.0,673537,EFX
2016-03-09,106.6,106.999,106.04,106.76,549957,EFX
2016-03-10,107.16,107.68,105.52,106.78,578986,EFX
2016-03-11,107.6,108.55,106.81,108.45,1310837,EFX
2016-03-14,108.06,110.0,107.52,109.71,711575,EFX
2016-03-15,109.0,110.24,108.63,109.5,650934,EFX
2016-03-16,108.82,110.4,108.65,110.13,575317,EFX
2016-03-17,109.92,111.54,109.83,111.31,540768,EFX
2016-03-18,111.86,113.03,111.18,112.51,959310,EFX
2016-03-21,111.94,112.59,111.54,112.22,590857,EFX
2016-03-22,111.58,112.97,111.0901,112.51,410425,EFX
2016-03-23,112.09,112.66,111.27,111.54,1042181,EFX
2016-03-24,110.73,111.25,109.09,111.23,962916,EFX
2016-03-28,111.66,112.31,110.92,111.95,367394,EFX
2016-03-29,111.55,112.94,111.065,112.85,307956,EFX
2016-03-30,113.57,114.18,112.88,113.9,401005,EFX
2016-03-31,114.01,114.67,113.4,114.29,532885,EFX
2016-04-01,113.84,116.8,113.57,116.59,726581,EFX
2016-04-04,116.59,116.7899,115.13,115.42,374099,EFX
2016-04-05,114.85,115.54,113.96,114.57,621384,EFX
2016-04-06,114.78,115.5,113.9301,115.45,510030,EFX
2016-04-07,114.45,114.78,113.17,113.78,438797,EFX
2016-04-08,115.44,115.59,114.13,115.02,710182,EFX
2016-04-11,115.34,115.47,113.65,113.69,465124,EFX
2016-04-12,114.09,114.09,113.09,113.48,448040,EFX
2016-04-13,114.28,115.02,113.5,114.95,407574,EFX
2016-04-14,115.18,117.22,115.18,115.97,626958,EFX
2016-04-15,116.15,116.5,115.45,116.18,472069,EFX
2016-04-18,115.8,117.0,115.75,116.75,316204,EFX
2016-04-19,116.98,117.48,116.05,116.41,487903,EFX
2016-04-20,116.81,117.68,116.4,117.33,455820,EFX
2016-04-21,116.99,117.07,115.82,115.91,463565,EFX
2016-04-22,115.3,116.35,114.99,115.71,370493,EFX
2016-04-25,115.39,116.415,115.15,116.31,435168,EFX
2016-04-26,116.76,117.48,116.5,117.18,450230,EFX
2016-04-27,116.89,118.75,116.86,118.61,821698,EFX
2016-04-28,117.79,122.55,115.66,120.32,2611144,EFX
2016-04-29,120.06,120.45,118.84,120.25,969882,EFX
2016-05-02,120.35,121.41,119.68,121.22,709198,EFX
2016-05-03,120.43,120.72,118.76,120.09,816791,EFX
2016-05-04,119.09,119.76,118.34,119.3,598153,EFX
2016-05-05,119.35,120.22,119.3,120.04,541880,EFX
2016-05-06,119.08,120.25,118.5,119.92,655743,EFX
2016-05-09,119.64,121.28,119.23,120.97,658933,EFX
2016-05-10,121.93,124.65,121.24,124.59,1123667,EFX
2016-05-11,124.54,124.745,122.14,122.18,850454,EFX
2016-05-12,122.81,123.32,121.41,122.65,620099,EFX
2016-05-13,122.66,123.3,121.86,122.59,664775,EFX
2016-05-16,122.44,124.08,122.38,123.69,746473,EFX
2016-05-17,123.4,123.99,122.32,122.94,733011,EFX
2016-05-18,122.75,123.56,121.745,122.41,673436,EFX
2016-05-19,122.5,122.98,121.33,122.55,502656,EFX
2016-05-20,123.35,123.67,122.14,122.89,690616,EFX
2016-05-23,122.63,122.72,121.92,122.39,391175,EFX
2016-05-24,123.15,125.27,122.545,125.16,559272,EFX
2016-05-25,125.54,125.855,124.67,124.89,601837,EFX
2016-05-26,124.88,125.33,124.7,125.07,561148,EFX
2016-05-27,125.13,126.51,124.89,126.29,493358,EFX
2016-05-31,126.09,126.25,124.97,125.73,740144,EFX
2016-06-01,125.3,125.73,124.71,125.49,384447,EFX
2016-06-02,125.45,126.33,124.991,126.31,450794,EFX
2016-06-03,125.83,125.88,124.43,125.2,434927,EFX
2016-06-06,125.67,126.38,125.18,125.82,438071,EFX
2016-06-07,125.82,125.98,124.65,125.17,612405,EFX
2016-06-08,124.97,126.1,124.965,125.96,655266,EFX
2016-06-09,125.47,125.9904,124.8,125.94,503115,EFX
2016-06-10,125.13,125.92,123.62,123.9,760906,EFX
2016-06-13,123.57,124.87,123.22,123.39,670212,EFX
2016-06-14,123.41,124.12,121.83,122.37,1012877,EFX
2016-06-15,122.65,122.78,121.09,121.57,1009810,EFX
2016-06-16,120.92,122.53,120.2461,122.35,792468,EFX
2016-06-17,122.785,123.37,121.8015,122.65,1577891,EFX
2016-06-20,123.87,125.81,123.4,124.19,657484,EFX
2016-06-21,124.43,125.34,124.205,124.96,462280,EFX
2016-06-22,124.9,125.82,124.43,125.15,605745,EFX
2016-06-23,126.35,126.96,125.62,126.96,506794,EFX
2016-06-24,122.3,124.47,121.79,122.09,886435,EFX
2016-06-27,120.73,120.87,118.05,118.63,902384,EFX
2016-06-28,119.89,122.08,119.13,121.99,724896,EFX
2016-06-29,123.46,125.92,123.385,125.7,893737,EFX
2016-06-30,125.83,128.41,125.63,128.4,932282,EFX
2016-07-01,128.15,129.27,127.91,128.47,481074,EFX
2016-07-05,127.85,129.38,127.85,128.9,675423,EFX
2016-07-06,128.64,130.28,128.19,130.04,579634,EFX
2016-07-07,129.93,130.82,129.605,130.41,570990,EFX
2016-07-08,131.49,132.67,130.81,132.24,744058,EFX
2016-07-11,132.8,132.8,131.81,132.45,474278,EFX
2016-07-12,133.16,133.63,132.281,133.37,638201,EFX
2016-07-13,133.98,135.23,133.34,133.42,713997,EFX
2016-07-14,134.81,134.97,133.41,133.62,578520,EFX
2016-07-15,134.07,134.7,133.615,134.05,477816,EFX
2016-07-18,134.05,134.55,133.44,133.93,479495,EFX
2016-07-19,133.71,134.6,133.51,134.54,448695,EFX
2016-07-20,134.92,136.02,134.44,135.69,368671,EFX
2016-07-21,135.81,136.44,134.4,134.83,704335,EFX
2016-07-22,135.41,136.0,134.635,135.78,434480,EFX
2016-07-25,135.8,136.44,135.35,136.43,551552,EFX
2016-07-26,136.59,136.97,135.38,136.04,877309,EFX
2016-07-27,136.46,136.46,134.44,135.38,968404,EFX
2016-07-28,134.38,135.44,131.87,133.49,1556301,EFX
2016-07-29,133.77,134.61,132.28,132.46,1279360,EFX
2016-08-01,132.56,133.26,131.63,131.94,692719,EFX
2016-08-02,131.91,132.16,130.15,130.82,625698,EFX
2016-08-03,130.82,130.82,129.11,130.37,734148,EFX
2016-08-04,130.48,132.04,130.37,131.28,797267,EFX
2016-08-05,131.77,134.41,131.67,132.84,579618,EFX
2016-08-08,132.71,132.8,131.14,131.36,423192,EFX
2016-08-09,131.46,132.67,131.34,132.22,494073,EFX
2016-08-10,132.55,132.55,131.48,132.39,318455,EFX
2016-08-11,132.74,133.35,132.34,132.69,565181,EFX
2016-08-12,132.6,133.11,132.08,132.36,332959,EFX
2016-08-15,132.28,132.57,131.41,131.56,345998,EFX
2016-08-16,131.37,131.73,130.23,130.32,452753,EFX
2016-08-17,130.24,131.11,129.93,130.98,529057,EFX
2016-08-18,131.0,131.59,130.54,131.41,344829,EFX
2016-08-19,130.92,131.64,130.32,131.42,406126,EFX
2016-08-22,131.31,131.88,131.218,131.57,333601,EFX
2016-08-23,131.91,131.99,131.2,131.29,476376,EFX
2016-08-24,131.35,131.8,130.06,130.42,628956,EFX
2016-08-25,130.32,130.78,129.97,130.49,513686,EFX
2016-08-26,130.62,132.44,130.56,131.47,434923,EFX
2016-08-29,131.67,132.17,131.61,131.89,230083,EFX
2016-08-30,131.93,132.32,130.7212,132.1,429712,EFX
2016-08-31,131.75,132.17,131.27,131.9,479761,EFX
2016-09-01,131.87,133.13,131.48,133.09,508884,EFX
2016-09-02,133.76,134.43,133.05,134.16,383266,EFX
2016-09-06,134.34,135.1,133.6635,135.1,572646,EFX
2016-09-07,134.77,135.32,134.18,135.19,583975,EFX
2016-09-08,134.77,135.02,134.52,134.68,471855,EFX
2016-09-09,133.46,133.46,131.09,131.09,819790,EFX
2016-09-12,130.38,133.36,130.15,133.08,646915,EFX
2016-09-13,132.16,132.35,131.17,131.46,647085,EFX
2016-09-14,131.19,132.38,131.13,131.9,520654,EFX
2016-09-15,131.86,134.71,131.22,134.35,732905,EFX
2016-09-16,134.03,134.2,131.5,132.21,1165988,EFX
2016-09-19,133.0,133.17,131.12,131.55,414778,EFX
2016-09-20,132.48,132.74,131.13,131.85,515683,EFX
2016-09-21,132.65,133.32,131.05,133.12,504697,EFX
2016-09-22,133.95,134.08,133.39,133.66,581650,EFX
2016-09-23,133.14,133.92,131.88,132.13,804056,EFX
2016-09-26,131.81,131.81,130.52,131.31,697819,EFX
2016-09-27,131.53,132.82,131.07,132.65,575365,EFX
2016-09-28,133.02,134.66,132.74,134.42,652410,EFX
2016-09-29,134.54,134.58,132.89,133.33,542282,EFX
2016-09-30,134.46,135.0,133.505,134.58,604652,EFX
2016-10-03,134.36,134.56,133.56,133.97,407407,EFX
2016-10-04,133.85,134.56,132.75,133.27,402075,EFX
2016-10-05,133.38,133.81,131.755,132.05,536204,EFX
2016-10-06,131.7,132.53,131.31,132.21,489348,EFX
2016-10-07,132.37,132.48,129.75,130.14,664720,EFX
2016-10-10,130.81,131.66,130.71,131.11,332006,EFX
2016-10-11,130.73,131.0,128.01,128.65,453531,EFX
2016-10-12,128.51,130.25,128.47,130.03,380205,EFX
2016-10-13,129.16,129.78,128.33,128.99,464994,EFX
2016-10-14,129.47,131.77,129.47,130.35,569503,EFX
2016-10-17,130.07,130.45,129.4,129.53,370951,EFX
2016-10-18,130.54,131.3,130.07,130.28,382625,EFX
2016-10-19,130.61,130.61,129.35,130.21,433954,EFX
2016-10-20,129.88,130.3,129.12,129.53,336795,EFX
2016-10-21,128.64,129.915,128.16,129.76,285394,EFX
2016-10-24,130.24,131.6299,129.9,131.19,313807,EFX
2016-10-25,131.04,132.49,130.28,130.43,764917,EFX
2016-10-26,129.83,130.73,128.11,128.71,820243,EFX
2016-10-27,126.83,127.98,122.63,123.17,1813050,EFX
2016-10-28,122.91,124.44,121.8,122.0,969188,EFX
2016-10-31,122.46,124.2,122.34,123.97,928857,EFX
2016-11-01,124.52,124.75,122.8,123.64,714041,EFX
2016-11-02,123.62,124.03,122.32,122.43,547755,EFX
2016-11-03,122.74,123.46,121.87,122.97,396409,EFX
2016-11-04,123.05,124.79,122.9,123.61,640903,EFX
2016-11-07,125.42,126.36,124.82,126.09,454581,EFX
2016-11-08,126.04,127.39,125.09,127.07,421943,EFX
2016-11-09,126.44,126.875,121.8901,122.53,1270051,EFX
2016-11-10,122.25,122.53,113.69,116.23,3778876,EFX
2016-11-11,115.84,116.38,112.73,114.03,2159165,EFX
2016-11-14,114.64,115.28,113.35,115.14,1561524,EFX
2016-11-15,115.27,118.36,115.27,118.15,2153610,EFX
2016-11-16,118.11,119.78,117.7,119.5,1314574,EFX
2016-11-17,120.0,122.41,119.255,121.81,1232727,EFX
2016-11-18,122.03,122.59,121.34,121.56,687909,EFX
2016-11-21,121.37,122.3,121.22,121.6,679545,EFX
2016-11-22,121.6,121.68,119.77,120.24,635799,EFX
2016-11-23,120.18,120.635,119.5,120.07,482869,EFX
2016-11-25,120.14,120.175,118.93,120.06,374502,EFX
2016-11-28,119.68,119.93,118.59,119.19,1041239,EFX
2016-11-29,119.2,119.85,118.905,119.32,712215,EFX
2016-11-30,119.47,120.0,114.21,114.45,2085784,EFX
2016-12-01,114.45,114.74,110.87,111.54,1964936,EFX
2016-12-02,111.59,114.08,111.475,114.03,1084719,EFX
2016-12-05,115.8,115.82,114.04,114.33,1065202,EFX
2016-12-06,114.81,114.88,113.13,113.5,834267,EFX
2016-12-07,113.76,116.16,113.29,115.99,762906,EFX
2016-12-08,115.77,118.11,115.55,117.6,874068,EFX
2016-12-09,117.62,118.125,116.91,117.16,618384,EFX
2016-12-12,116.88,117.63,116.52,117.03,852244,EFX
2016-12-13,117.0,117.66,116.15,116.48,811987,EFX
2016-12-14,116.12,117.28,115.57,115.85,838885,EFX
2016-12-15,115.88,117.58,115.83,117.13,1003513,EFX
2016-12-16,116.74,118.02,116.74,116.97,1182802,EFX
2016-12-19,116.19,116.87,115.68,116.02,748479,EFX
2016-12-20,116.72,116.72,115.48,116.09,710674,EFX
2016-12-21,116.15,119.26,116.035,118.65,1334516,EFX
2016-12-22,118.6,118.97,117.93,118.91,763475,EFX
2016-12-23,118.78,120.06,118.78,119.65,736191,EFX
2016-12-27,119.52,119.65,118.33,118.59,507681,EFX
2016-12-28,118.79,118.79,118.23,118.48,926163,EFX
2016-12-29,118.69,119.07,117.87,118.67,503629,EFX
2016-12-30,118.6,118.65,117.78,118.23,788523,EFX
2017-01-03,118.59,119.3,118.125,118.76,766836,EFX
2017-01-04,118.68,119.4,118.13,119.34,894829,EFX
2017-01-05,119.54,120.45,119.1,119.98,553013,EFX
2017-01-06,119.98,121.03,119.4,121.0,576472,EFX
2017-01-09,121.0,121.61,119.79,119.84,759556,EFX
2017-01-10,119.73,120.42,119.0,120.04,592872,EFX
2017-01-11,120.15,120.6,119.1037,120.52,560086,EFX
2017-01-12,120.26,120.96,119.17,120.86,508580,EFX
2017-01-13,120.72,121.065,119.69,120.31,432930,EFX
2017-01-17,120.01,121.72,119.58,120.66,544268,EFX
2017-01-18,120.07,120.38,118.1811,120.26,984777,EFX
2017-01-19,120.13,120.87,119.785,120.18,810412,EFX
2017-01-20,119.8,120.0881,116.69,118.08,1508714,EFX
2017-01-23,117.77,118.29,117.52,118.18,593538,EFX
2017-01-24,118.22,118.87,117.46,118.87,676018,EFX
2017-01-25,119.11,119.67,118.3,118.63,1260295,EFX
2017-01-26,118.36,119.32,117.63,117.84,508914,EFX
2017-01-27,118.26,118.38,117.02,118.09,822147,EFX
2017-01-30,118.14,118.14,116.79,117.34,521760,EFX
2017-01-31,117.54,117.97,116.51,117.28,663951,EFX
2017-02-01,117.69,117.92,116.31,117.21,825903,EFX
2017-02-02,116.64,118.09,116.38,118.05,679706,EFX
2017-02-03,118.43,120.46,118.43,120.35,563053,EFX
2017-02-06,120.18,120.74,119.34,120.53,1197827,EFX
2017-02-07,120.55,121.32,119.76,121.14,701627,EFX
2017-02-08,121.14,122.62,120.41,121.99,946019,EFX
2017-02-09,124.25,128.37,123.24,128.13,1803806,EFX
2017-02-10,128.0,132.69,127.75,130.56,2566929,EFX
2017-02-13,130.85,131.3091,129.975,130.12,896633,EFX
2017-02-14,129.45,130.84,129.26,130.32,709584,EFX
2017-02-15,129.26,130.58,128.32,130.06,612570,EFX
2017-02-16,130.1,130.65,128.78,129.93,674906,EFX
2017-02-17,129.63,130.18,129.1901,130.14,581463,EFX
2017-02-21,129.84,130.48,128.9305,129.36,1113712,EFX
2017-02-22,128.94,129.74,128.86,129.06,1124425,EFX
2017-02-23,129.77,130.03,128.681,129.22,765579,EFX
2017-02-24,129.22,129.38,127.94,129.38,819623,EFX
2017-02-27,129.58,130.99,129.19,130.81,866809,EFX
2017-02-28,131.03,131.64,130.36,131.11,1300320,EFX
2017-03-01,132.25,133.38,131.49,133.18,892482,EFX
2017-03-02,132.72,133.4,132.04,132.91,735383,EFX
2017-03-03,133.09,133.1992,131.81,132.8,550601,EFX
2017-03-06,132.19,132.59,131.25,132.06,737671,EFX
2017-03-07,131.78,132.02,131.1,131.37,560855,EFX
2017-03-08,131.48,132.3399,130.9,131.81,715146,EFX
2017-03-09,131.86,132.56,131.436,132.55,386671,EFX
2017-03-10,133.16,133.3454,132.38,133.26,577563,EFX
2017-03-13,133.38,133.6,132.64,133.38,542841,EFX
2017-03-14,132.88,134.0,132.5427,133.49,640045,EFX
2017-03-15,133.62,135.51,133.3,135.19,612595,EFX
2017-03-16,135.25,136.1,134.79,135.04,871649,EFX
2017-03-17,134.93,136.17,134.79,136.12,855033,EFX
2017-03-20,136.36,136.36,135.11,135.7,502531,EFX
2017-03-21,135.79,135.92,133.94,135.1,1667407,EFX
2017-03-22,135.55,137.755,135.06,136.98,1180479,EFX
2017-03-23,136.98,137.42,135.3,135.64,600105,EFX
2017-03-24,135.73,136.96,135.36,135.93,335040,EFX
2017-03-27,134.96,136.2,134.04,135.55,355681,EFX
2017-03-28,135.3,136.89,134.85,136.29,458340,EFX
2017-03-29,135.76,136.14,134.67,135.68,685973,EFX
2017-03-30,135.94,136.59,135.24,136.56,1054308,EFX
2017-03-31,136.22,137.38,135.765,136.74,620729,EFX
2017-04-03,136.65,136.975,135.05,136.1,725337,EFX
2017-04-04,135.99,136.36,135.06,135.81,391781,EFX
2017-04-05,136.0,137.94,135.82,136.4,868223,EFX
2017-04-06,136.24,136.43,135.07,136.07,307820,EFX
2017-04-07,135.87,136.55,135.26,136.22,409855,EFX
2017-04-10,136.21,136.67,135.37,135.59,496522,EFX
2017-04-11,135.37,135.74,134.71,135.74,405226,EFX
2017-04-12,135.06,135.75,134.78,135.31,389139,EFX
2017-04-13,135.12,136.3,134.75,134.86,327364,EFX
2017-04-17,135.38,137.03,134.76,137.03,380052,EFX
2017-04-18,136.85,137.82,136.85,137.29,539374,EFX
2017-04-19,137.27,137.76,136.38,136.4,565179,EFX
2017-04-20,136.56,137.71,136.25,137.31,493795,EFX
2017-04-21,137.49,137.96,136.94,137.33,482265,EFX
2017-04-24,138.15,139.36,137.77,139.24,668884,EFX
2017-04-25,139.44,139.87,138.94,139.47,575298,EFX
2017-04-26,139.34,139.89,138.46,138.74,625122,EFX
2017-04-27,133.0,137.2,131.62,136.19,1593899,EFX
2017-04-28,135.37,136.54,134.18,135.31,1177889,EFX
2017-05-01,135.99,136.16,134.44,135.0,946358,EFX
2017-05-02,135.09,136.48,134.75,136.48,656953,EFX
2017-05-03,136.2,136.73,135.88,136.08,589189,EFX
2017-05-04,136.05,137.05,136.0,136.86,507958,EFX
2017-05-05,137.13,138.94,136.79,138.81,514106,EFX
2017-05-08,139.18,139.5,137.04,137.23,416243,EFX
2017-05-09,136.99,137.67,135.51,135.87,451399,EFX
2017-05-10,135.93,136.82,135.37,135.91,366648,EFX
2017-05-11,135.8,135.87,134.74,135.65,300556,EFX
2017-05-12,135.57,135.57,134.56,135.05,297377,EFX
2017-05-15,135.12,136.74,134.63,136.63,464467,EFX
2017-05-16,137.0,137.5323,135.15,135.68,303190,EFX
2017-05-17,134.68,135.13,134.21,134.23,526847,EFX
2017-05-18,134.36,136.25,133.49,135.27,568292,EFX
2017-05-19,135.52,137.44,135.385,136.37,717165,EFX
2017-05-22,137.19,137.76,136.29,137.3,515555,EFX
2017-05-23,136.93,137.165,136.22,136.76,396157,EFX
2017-05-24,136.75,137.32,135.76,136.39,558099,EFX
2017-05-25,137.11,137.82,136.79,137.13,604437,EFX
2017-05-26,137.1,137.9,136.06,136.43,324937,EFX
2017-05-30,136.3,136.88,135.34,136.71,622356,EFX
2017-05-31,137.06,137.29,136.23,136.8,721537,EFX
2017-06-01,137.0,138.0,136.0701,137.89,577591,EFX
2017-06-02,138.0,138.84,137.33,137.61,422096,EFX
2017-06-05,137.38,138.65,137.05,138.16,458894,EFX
2017-06-06,137.84,138.8299,137.12,137.13,563814,EFX
2017-06-07,137.51,138.15,136.89,137.38,350588,EFX
2017-06-08,137.38,137.41,134.51,135.45,635716,EFX
2017-06-09,135.48,136.4,134.67,135.52,384515,EFX
2017-06-12,135.36,137.39,134.99,136.83,560006,EFX
2017-06-13,137.55,140.86,137.37,140.34,706649,EFX
2017-06-14,140.9,142.04,140.32,141.01,726918,EFX
2017-06-15,139.98,141.75,139.45,141.62,482098,EFX
2017-06-16,141.75,143.09,141.25,142.58,939304,EFX
2017-06-19,143.31,144.01,141.46,141.8,785371,EFX
2017-06-20,141.33,141.676,139.11,139.56,697056,EFX
2017-06-21,139.99,139.99,137.79,139.03,471694,EFX
2017-06-22,139.06,139.15,137.53,138.93,422930,EFX
2017-06-23,138.82,139.615,138.11,139.39,588824,EFX
2017-06-26,139.71,140.36,138.86,139.43,252067,EFX
2017-06-27,139.0,139.56,137.89,138.35,291312,EFX
2017-06-28,139.12,139.97,138.16,139.51,504746,EFX
2017-06-29,139.25,139.42,135.92,137.15,399018,EFX
2017-06-30,138.16,138.35,137.23,137.42,625878,EFX
2017-07-03,137.9,138.89,137.17,138.01,261422,EFX
2017-07-05,137.68,139.75,137.45,139.55,559233,EFX
2017-07-06,138.56,138.56,136.66,137.22,784131,EFX
2017-07-07,137.89,139.45,137.88,138.37,519105,EFX
2017-07-10,138.38,139.25,137.55,139.0,341151,EFX
2017-07-11,138.99,139.45,138.24,138.93,387854,EFX
2017-07-12,139.91,140.56,139.57,139.8,480276,EFX
2017-07-13,139.98,140.32,138.96,139.13,416434,EFX
2017-07-14,139.36,140.115,139.36,139.77,277200,EFX
2017-07-17,139.67,140.68,139.38,140.06,363691,EFX
2017-07-18,139.4,141.52,139.07,141.52,427929,EFX
2017-07-19,141.72,142.88,141.1701,142.72,477702,EFX
2017-07-20,143.03,143.47,142.135,142.99,466649,EFX
2017-07-21,142.62,144.37,142.62,143.89,268700,EFX
2017-07-24,143.64,144.765,143.3437,144.52,548668,EFX
2017-07-25,145.35,145.35,144.16,144.8,483846,EFX
2017-07-26,145.21,147.02,144.7597,146.21,692244,EFX
2017-07-27,142.57,142.94,139.12,142.68,1210522,EFX
2017-07-28,142.92,145.6,142.545,145.09,703954,EFX
2017-07-31,145.75,146.42,145.26,145.44,729663,EFX
2017-08-01,145.27,145.56,144.57,145.43,404308,EFX
2017-08-02,146.0,146.25,144.79,145.49,651753,EFX
2017-08-03,145.46,145.46,143.95,144.94,594068,EFX
2017-08-04,145.27,145.56,144.57,145.43,404308,EFX
2017-08-07,145.36,145.63,144.61,145.47,588741,EFX
2017-08-08,144.97,145.32,142.2,142.37,623544,EFX
2017-08-09,142.37,143.33,141.9,142.94,394583,EFX
2017-08-10,142.14,142.88,141.42,142.06,452675,EFX
2017-08-11,141.93,142.83,141.28,141.35,351561,EFX
2017-08-14,142.16,143.2,141.64,142.81,387359,EFX
2017-08-15,142.87,143.25,141.86,142.88,467956,EFX
2017-08-16,143.18,143.41,142.5,143.0,485766,EFX
2017-08-17,142.94,143.15,140.58,140.63,381584,EFX
2017-08-18,140.9,141.002,139.73,139.89,530586,EFX
2017-08-21,140.07,140.33,139.14,139.84,391294,EFX
2017-08-22,139.81,142.36,139.46,142.22,609388,EFX
2017-08-23,141.37,142.41,140.76,140.98,281627,EFX
2017-08-24,141.23,141.23,140.15,140.38,221816,EFX
2017-08-25,141.12,141.18,140.39,140.7,304007,EFX
2017-08-28,141.0,141.28,140.09,140.62,476730,EFX
2017-08-29,140.07,141.11,139.75,140.8,321917,EFX
2017-08-30,140.57,141.71,140.56,141.42,221695,EFX
2017-08-31,141.78,143.27,141.77,142.47,425417,EFX
2017-09-01,142.73,143.37,141.59,141.59,363111,EFX
2017-09-05,141.42,142.49,140.57,141.1,495148,EFX
2017-09-06,141.58,142.14,141.02,141.39,452254,EFX
2017-09-07,141.45,143.27,141.35,142.72,518521,EFX
2017-09-08,121.82,125.5,117.25,123.23,16854687,EFX
2017-09-11,121.53,122.0,111.17,113.12,9825546,EFX
2017-09-12,112.97,116.08,112.18,115.96,6939119,EFX
2017-09-13,116.55,116.75,98.04,98.99,17508859,EFX
2017-09-14,119.82,120.01,117.73,118.33,973114,EFX
2017-09-15,94.4,95.69,90.72,92.98,16707681,EFX
2017-09-18,93.0,95.06,92.08,94.38,10873790,EFX
2017-09-19,92.5,95.35,91.88,94.87,7847041,EFX
2017-09-20,95.0,97.41,93.1,96.0,8760523,EFX
2017-09-21,96.5,98.47,95.25,98.25,5483575,EFX
2017-09-22,100.1,105.2,99.8,105.04,12473475,EFX
2017-09-25,106.23,107.17,104.51,105.09,8059352,EFX
2017-09-26,102.79,106.15,101.74,106.05,7616767,EFX
2017-09-27,107.0,108.99,106.0,106.44,7601583,EFX
2017-09-28,106.43,106.52,103.78,106.37,3780250,EFX
2017-09-29,106.0,107.595,105.72,105.99,3735854,EFX
2017-10-02,106.09,108.61,106.0,107.81,3666990,EFX
2017-10-03,108.0,112.46,107.08,110.45,6579348,EFX
2017-10-04,110.55,112.09,108.77,111.93,3979342,EFX
2017-10-05,111.85,113.635,110.78,112.97,3275656,EFX
2017-10-06,113.17,113.43,110.9,111.34,2929581,EFX
2017-10-09,111.35,113.5499,110.68,112.25,1709349,EFX
2017-10-10,112.86,113.66,112.19,113.54,1921478,EFX
2017-10-11,113.56,114.46,109.69,110.5,2555209,EFX
2017-10-12,109.85,110.8499,106.58,108.81,5976152,EFX
2017-10-13,109.55,110.35,108.06,109.5,2157916,EFX
2017-10-16,109.68,110.26,108.63,108.7,3078443,EFX
2017-10-17,109.0,110.0799,108.48,108.58,1532098,EFX
2017-10-18,108.75,110.75,108.52,110.62,2230839,EFX
2017-10-19,110.55,111.82,110.01,110.51,2238265,EFX
2017-10-20,110.93,112.95,109.76,109.97,1974001,EFX
2017-10-23,109.31,109.94,108.315,109.36,2265550,EFX
2017-10-24,109.3,110.09,108.67,108.8,1873494,EFX
2017-10-25,109.4,109.7,107.43,107.53,2285666,EFX
2017-10-26,107.3,109.295,107.04,108.95,1340671,EFX
2017-10-27,109.31,110.66,109.07,109.39,1435018,EFX
2017-10-30,109.0,109.3899,108.11,109.01,1165668,EFX
2017-10-31,108.99,110.3157,108.53,108.53,1041041,EFX
2017-11-01,109.12,111.29,108.885,109.8,1438877,EFX
2017-11-02,110.09,110.343,107.63,108.92,1240870,EFX
2017-11-03,110.5,110.5,108.64,108.7,939730,EFX
2017-11-06,108.7,110.0,107.91,108.03,1740356,EFX
2017-11-07,108.14,108.6,106.75,107.42,1866652,EFX
2017-11-08,107.4,107.98,106.92,107.2,2538979,EFX
2017-11-09,106.34,109.29,106.2238,108.95,2046171,EFX
2017-11-10,110.18,110.18,105.3103,108.74,2160804,EFX
2017-11-13,106.77,109.36,106.45,108.79,1657649,EFX
2017-11-14,108.45,111.116,108.45,109.31,1126842,EFX
2017-11-15,109.47,110.85,108.42,110.21,867677,EFX
2017-11-16,110.49,110.49,109.14,109.58,1127932,EFX
2017-11-17,109.11,111.61,109.02,111.37,902625,EFX
2017-11-20,111.27,112.185,110.68,110.91,580193,EFX
2017-11-21,110.87,111.43,110.658,110.71,716927,EFX
2017-11-22,110.52,110.7106,109.5601,109.81,523055,EFX
2017-11-24,109.69,111.0099,109.67,109.9,343978,EFX
2017-11-27,110.09,110.72,109.42,110.5,657050,EFX
2017-11-28,110.72,112.55,110.12,112.09,1421834,EFX
2017-11-29,112.26,114.49,112.0201,112.65,1728235,EFX
2017-11-30,112.65,114.97,112.255,114.12,1852639,EFX
2017-12-01,114.12,114.44,111.29,112.93,1358450,EFX
2017-12-04,113.64,114.62,112.91,113.4,1307454,EFX
2017-12-05,113.5,114.46,112.36,114.39,1290388,EFX
2017-12-06,113.97,115.8,113.505,115.69,1422172,EFX
2017-12-07,115.45,116.83,114.8999,116.83,1094545,EFX
2017-12-08,117.0,117.49,116.11,117.4,1143766,EFX
2017-12-11,117.42,118.525,116.84,118.52,1291329,EFX
2017-12-12,118.48,118.52,117.73,118.22,990698,EFX
2017-12-13,118.5,118.55,116.9,117.4,1317109,EFX
2017-12-14,117.14,120.045,116.221,118.19,1303668,EFX
2017-12-15,119.07,120.105,117.93,119.51,2501057,EFX
2017-12-18,119.82,120.01,117.73,118.33,973114,EFX
2017-12-19,118.65,119.75,118.0,119.44,987493,EFX
2017-12-20,119.72,120.77,118.83,118.89,818157,EFX
2017-12-21,118.88,119.7,118.15,119.57,739010,EFX
2017-12-22,119.055,120.0,118.795,119.73,770390,EFX
2017-12-26,119.75,119.965,118.27,118.98,617222,EFX
2017-12-27,119.02,119.85,118.7525,119.78,627759,EFX
2017-12-28,119.82,119.82,118.46,119.73,548868,EFX
2017-12-29,120.05,120.05,117.82,117.92,803766,EFX
2018-01-02,118.17,119.59,117.37,119.54,1674489,EFX
2018-01-03,119.69,120.35,119.165,120.16,1493721,EFX
2018-01-04,120.44,121.9,120.42,121.64,1237327,EFX
2018-01-05,121.93,122.92,121.48,122.83,848161,EFX
2018-01-08,122.94,122.94,121.89,121.99,2727365,EFX
2018-01-09,122.0,122.91,121.65,122.25,720117,EFX
2018-01-10,122.05,122.12,120.85,121.18,1026797,EFX
2018-01-11,121.31,122.0995,120.9,121.49,1078882,EFX
2018-01-12,122.08,122.95,121.3326,122.85,1118461,EFX
2018-01-16,122.82,122.9,121.81,122.16,1014355,EFX
2018-01-17,122.62,125.75,121.63,123.22,978983,EFX
2018-01-18,122.9,123.61,122.46,122.84,929313,EFX
2018-01-19,123.44,125.27,123.16,124.53,1178000,EFX
2018-01-22,124.1,125.7,124.0,125.0,1326641,EFX
2018-01-23,124.99,125.71,124.4,124.99,923231,EFX
2018-01-24,125.55,126.345,125.1,125.73,1500518,EFX
2018-01-25,126.21,127.44,125.74,126.75,1045653,EFX
2018-01-26,127.57,127.73,126.58,127.49,1087897,EFX
2018-01-29,127.23,127.38,124.16,124.77,1005724,EFX
2018-01-30,123.82,125.135,122.96,123.08,1576127,EFX
2018-01-31,123.82,125.69,122.91,124.93,887716,EFX
2018-02-01,124.85,125.05,123.49,124.15,676464,EFX
2018-02-02,123.42,123.42,121.07,121.49,1661142,EFX
2018-02-05,120.9,123.24,118.11,118.4,1452143,EFX
2018-02-06,116.15,119.479,116.0,118.41,1462466,EFX
2018-02-07,118.23,120.65,117.38,117.6,1126318,EFX
2013-02-08,47.74,47.855,47.42,47.84,1630255,EIX
2013-02-11,47.77,48.07,47.69,47.98,1387725,EIX
2013-02-12,47.83,48.04,47.69,48.0,1309902,EIX
2013-02-13,48.08,48.31,47.52,47.64,1728835,EIX
2013-02-14,46.85,47.035,45.17,46.18,10222872,EIX
2013-02-15,46.29,46.85,45.98,46.68,3778827,EIX
2013-02-19,46.76,47.18,46.691,47.04,2446948,EIX
2013-02-20,47.0,47.02,46.57,46.58,2964732,EIX
2013-02-21,46.63,46.79,46.08,46.41,3033566,EIX
2013-02-22,46.53,46.89,46.48,46.86,1081129,EIX
2013-02-25,47.02,47.27,45.87,45.95,2955605,EIX
2013-02-26,46.05,46.205,45.58,46.12,2426940,EIX
2013-02-27,48.24,48.3,46.64,47.24,3951535,EIX
2013-02-28,47.68,48.14,47.34,48.03,3891528,EIX
2013-03-01,47.85,48.595,47.64,48.48,2517930,EIX
2013-03-04,48.59,49.39,48.44,49.34,2619667,EIX
2013-03-05,49.48,50.1,49.43,49.99,4481181,EIX
2013-03-06,49.98,50.21,49.82,50.19,2121252,EIX
2013-03-07,50.06,50.32,49.93,50.17,2048974,EIX
2013-03-08,50.29,50.74,50.08,50.72,2822148,EIX
2013-03-11,50.57,50.87,50.48,50.68,2292469,EIX
2013-03-12,50.67,50.88,50.395,50.71,2460471,EIX
2013-03-13,50.72,51.21,50.6288,51.0,2570166,EIX
2013-03-14,50.95,51.235,50.67,51.2,2754081,EIX
2013-03-15,50.91,51.1591,50.67,50.94,2453099,EIX
2013-03-18,50.49,50.725,50.28,50.5,1577379,EIX
2013-03-19,50.69,50.98,50.41,50.74,2028370,EIX
2013-03-20,50.9,51.115,50.75,50.8,1866617,EIX
2013-03-21,50.64,50.91,50.38,50.38,2115277,EIX
2013-03-22,50.52,50.81,50.105,50.41,2537743,EIX
2013-03-25,50.55,51.1,50.49,50.73,2186540,EIX
2013-03-26,50.57,50.89,50.3901,50.49,4186939,EIX
2013-03-27,50.36,50.52,50.06,50.39,1964953,EIX
2013-03-28,50.17,50.57,50.14,50.32,2350650,EIX
2013-04-01,50.36,50.5,50.2,50.48,2290108,EIX
2013-04-02,50.65,51.0,50.44,50.8,2902960,EIX
2013-04-03,51.05,51.06,50.04,50.24,3526965,EIX
2013-04-04,50.13,50.59,49.645,50.01,4135231,EIX
2013-04-05,49.77,50.95,49.75,50.88,3589330,EIX
2013-04-08,50.93,50.97,50.22,50.97,1925074,EIX
2013-04-09,51.03,51.08,50.51,50.58,1336047,EIX
2013-04-10,50.56,51.07,50.56,50.82,1408743,EIX
2013-04-11,50.9,51.48,50.89,51.37,1981906,EIX
2013-04-12,51.32,52.04,51.3,51.95,2386455,EIX
2013-04-15,51.79,52.02,51.5,51.5,3421304,EIX
2013-04-16,51.58,51.87,51.24,51.82,1908157,EIX
2013-04-17,51.64,51.76,51.271,51.61,1137245,EIX
2013-04-18,51.65,51.77,51.24,51.64,1794804,EIX
2013-04-19,51.85,52.48,51.66,52.47,2059376,EIX
2013-04-22,52.44,52.68,52.04,52.36,846807,EIX
2013-04-23,52.51,52.81,52.37,52.71,1486765,EIX
2013-04-24,52.78,53.25,52.51,53.15,1615823,EIX
2013-04-25,53.25,53.52,52.95,53.17,1260194,EIX
2013-04-26,53.08,53.55,53.0575,53.35,1068905,EIX
2013-04-29,53.51,54.145,53.38,53.98,2290587,EIX
2013-04-30,54.02,54.19,53.78,53.8,2113553,EIX
2013-05-01,51.75,53.08,51.21,52.45,3717080,EIX
2013-05-02,52.43,52.63,52.07,52.53,2025332,EIX
2013-05-03,52.91,53.08,51.93,52.24,3526396,EIX
2013-05-06,52.19,52.31,51.53,51.53,1573365,EIX
2013-05-07,51.65,52.0,51.47,51.94,1793462,EIX
2013-05-08,51.88,52.05,50.99,51.15,2612685,EIX
2013-05-09,51.21,51.32,49.7,49.79,4043770,EIX
2013-05-10,50.01,50.2,49.44,50.01,4403151,EIX
2013-05-13,49.81,49.96,49.405,49.84,2460317,EIX
2013-05-14,49.75,49.78,49.27,49.39,4939481,EIX
2013-05-15,49.39,49.78,49.22,49.48,4718594,EIX
2013-05-16,49.43,49.43,48.59,48.7,3779902,EIX
2013-05-17,48.69,48.95,48.26,48.8,4596982,EIX
2013-05-20,48.84,48.91,48.39,48.47,4102542,EIX
2013-05-21,48.48,48.87,48.3,48.66,3321804,EIX
2013-05-22,48.6,49.48,48.4,48.62,4306451,EIX
2013-05-23,48.31,48.44,47.61,48.26,2238779,EIX
2013-05-24,48.1,48.17,47.645,47.71,1800927,EIX
2013-05-28,47.9,47.9,47.1,47.42,1636490,EIX
2013-05-29,47.46,47.46,45.99,46.21,2675299,EIX
2013-05-30,46.33,47.06,46.26,46.27,2074929,EIX
2013-05-31,46.1,46.81,45.94,45.94,1937116,EIX
2013-06-03,45.93,46.21,45.2,45.97,3383894,EIX
2013-06-04,45.95,46.36,45.79,46.27,3589867,EIX
2013-06-05,46.06,46.07,45.58,45.77,2504018,EIX
2013-06-06,45.75,46.36,45.74,46.36,3514212,EIX
2013-06-07,46.34,47.65,45.73,47.61,6358024,EIX
2013-06-10,47.47,47.51,46.95,47.06,4757460,EIX
2013-06-11,46.71,47.14,46.44,46.8,3223320,EIX
2013-06-12,47.1,47.175,46.26,46.32,2838960,EIX
2013-06-13,46.31,46.83,46.19,46.75,2867884,EIX
2013-06-14,47.03,47.59,46.95,47.15,2736733,EIX
2013-06-17,47.76,48.05,47.255,47.44,2944103,EIX
2013-06-18,47.56,48.0,47.22,47.71,1742956,EIX
2013-06-19,47.54,47.86,46.49,46.49,2860726,EIX
2013-06-20,46.11,46.17,44.905,45.0,3022727,EIX
2013-06-21,45.3,46.25,44.86,46.06,3422445,EIX
2013-06-24,45.64,46.59,45.39,46.18,3189761,EIX
2013-06-25,46.46,46.82,46.02,46.59,2583434,EIX
2013-06-26,46.67,47.33,46.41,47.27,1980740,EIX
2013-06-27,47.35,48.04,47.31,47.52,2654716,EIX
2013-06-28,47.41,48.4,47.22,48.16,2784794,EIX
2013-07-01,48.23,48.3699,47.02,47.08,2715494,EIX
2013-07-02,47.07,47.33,46.45,46.8,1898060,EIX
2013-07-03,46.52,46.845,46.1,46.61,1143750,EIX
2013-07-05,46.69,46.69,45.62,46.06,1491925,EIX
2013-07-08,46.3,46.9984,46.13,46.89,1773321,EIX
2013-07-09,47.0,47.19,46.81,47.13,2242709,EIX
2013-07-10,46.93,47.76,46.61,47.75,2304466,EIX
2013-07-11,48.19,48.52,47.89,48.5,2405104,EIX
2013-07-12,48.55,48.55,48.04,48.47,2058032,EIX
2013-07-15,48.33,49.47,48.26,49.26,2193011,EIX
2013-07-16,49.17,49.31,48.73,49.09,1794234,EIX
2013-07-17,49.34,49.5,48.8,49.03,1208091,EIX
2013-07-18,49.16,49.735,49.13,49.5,1816164,EIX
2013-07-19,49.19,49.76,49.09,49.71,1404683,EIX
2013-07-22,49.71,49.9,49.53,49.72,1247249,EIX
2013-07-23,49.7,49.995,49.54,49.7,1716450,EIX
2013-07-24,49.63,49.63,49.01,49.25,1050223,EIX
2013-07-25,49.13,49.6,48.17,48.7,3474590,EIX
2013-07-26,48.48,49.11,48.175,49.09,1374737,EIX
2013-07-29,49.03,49.92,48.94,49.78,1535750,EIX
2013-07-30,49.98,50.34,49.78,49.93,1492848,EIX
2013-07-31,50.06,50.1,49.38,49.85,1821123,EIX
2013-08-01,50.0,50.17,49.51,49.9,1929945,EIX
2013-08-02,49.54,50.0,49.27,49.37,2178828,EIX
2013-08-05,49.3,49.46,48.64,48.75,2497122,EIX
2013-08-06,48.66,48.69,48.05,48.45,2516098,EIX
2013-08-07,48.4,49.135,48.18,48.99,2449388,EIX
2013-08-08,49.17,49.475,48.845,49.37,1714054,EIX
2013-08-09,49.39,49.5,49.05,49.08,1421371,EIX
2013-08-12,48.82,48.8575,48.21,48.44,1670172,EIX
2013-08-13,48.51,48.57,48.075,48.23,1322781,EIX
2013-08-14,48.08,48.24,47.7298,48.16,1113371,EIX
2013-08-15,47.87,48.06,47.21,47.22,1446223,EIX
2013-08-16,47.01,47.15,46.57,46.98,2145484,EIX
2013-08-19,46.95,47.235,46.42,46.59,1650211,EIX
2013-08-20,46.68,47.25,46.55,46.74,1547631,EIX
2013-08-21,46.67,46.68,45.87,46.19,1939797,EIX
2013-08-22,46.28,46.445,46.07,46.19,882557,EIX
2013-08-23,46.2,46.695,46.0,46.48,832862,EIX
2013-08-26,46.46,46.68,46.1,46.1,1255163,EIX
2013-08-27,45.55,46.55,45.54,46.08,1608354,EIX
2013-08-28,46.18,46.69,45.775,46.36,1118773,EIX
2013-08-29,46.15,46.43,45.8275,45.91,1417522,EIX
2013-08-30,46.01,46.29,45.74,45.89,1236583,EIX
2013-09-03,46.1,46.3,45.151,45.18,1531894,EIX
2013-09-04,45.17,45.185,44.62,44.94,1517497,EIX
2013-09-05,44.99,44.99,44.26,44.36,1958857,EIX
2013-09-06,44.67,45.51,44.63,45.04,1771133,EIX
2013-09-09,45.05,45.535,44.82,45.47,1089301,EIX
2013-09-10,45.67,45.865,45.44,45.63,1281484,EIX
2013-09-11,45.71,45.71,44.7,44.84,2512866,EIX
2013-09-12,44.81,45.1075,44.5,44.79,2012128,EIX
2013-09-13,45.04,45.13,44.74,44.94,1465000,EIX
2013-09-16,45.54,45.8,44.84,44.98,1902895,EIX
2013-09-17,45.04,45.46,44.97,45.23,1769692,EIX
2013-09-18,45.22,46.895,45.01,46.71,2797722,EIX
2013-09-19,46.76,46.89,45.93,46.17,1674352,EIX
2013-09-20,46.2,46.26,45.77,46.02,2047441,EIX
2013-09-23,46.01,47.21,45.9225,47.05,2532966,EIX
2013-09-24,47.15,47.36,46.92,47.0,1919398,EIX
2013-09-25,46.89,47.02,46.5,46.61,1453211,EIX
2013-09-26,46.41,46.41,45.51,45.9,2217704,EIX
2013-09-27,45.57,45.9301,45.53,45.81,2918953,EIX
2013-09-30,45.62,46.28,45.62,46.06,3329990,EIX
2013-10-01,46.12,46.28,45.84,46.06,1044100,EIX
2013-10-02,45.9,46.23,45.88,46.11,1737267,EIX
2013-10-03,45.73,46.0,45.49,45.82,2395715,EIX
2013-10-04,45.94,46.605,45.82,46.35,2531146,EIX
2013-10-07,46.4,46.52,45.94,46.02,2535463,EIX
2013-10-08,45.88,46.94,45.88,46.51,2151375,EIX
2013-10-09,46.68,47.49,46.515,47.15,2308173,EIX
2013-10-10,47.43,47.81,46.59,47.71,1759843,EIX
2013-10-11,47.72,47.72,47.305,47.68,1509416,EIX
2013-10-14,47.4,47.53,46.78,47.43,1441735,EIX
2013-10-15,47.14,47.48,46.71,46.8,1674103,EIX
2013-10-16,47.08,47.19,46.73,47.18,2286446,EIX
2013-10-17,47.14,48.09,46.83,48.01,1527150,EIX
2013-10-18,48.22,48.52,48.02,48.38,1193230,EIX
2013-10-21,48.5,48.5,48.065,48.31,858207,EIX
2013-10-22,48.34,49.14,48.245,48.97,1513339,EIX
2013-10-23,48.92,49.41,48.65,48.68,1210251,EIX
2013-10-24,48.71,48.78,48.115,48.76,3067442,EIX
2013-10-25,48.63,49.47,48.49,49.41,1248274,EIX
2013-10-28,49.23,49.53,48.9,49.22,1334047,EIX
2013-10-29,49.19,49.48,48.9245,49.11,1753159,EIX
2013-10-30,49.64,49.95,48.77,48.95,2012662,EIX
2013-10-31,48.97,49.51,48.41,49.03,1910303,EIX
2013-11-01,49.19,49.55,49.04,49.47,1474692,EIX
2013-11-04,49.56,49.675,49.05,49.57,1266699,EIX
2013-11-05,49.45,49.77,49.14,49.26,1712501,EIX
2013-11-06,49.28,49.695,49.2,49.62,1451829,EIX
2013-11-07,49.65,49.85,49.29,49.47,1565564,EIX
2013-11-08,49.29,49.33,48.14,49.05,2606222,EIX
2013-11-11,49.07,49.31,48.71,48.98,755914,EIX
2013-11-12,48.75,49.02,48.07,48.23,2146312,EIX
2013-11-13,47.95,48.37,47.63,48.07,2591523,EIX
2013-11-14,48.16,48.67,47.84,48.59,1841240,EIX
2013-11-15,48.3,49.18,48.3,49.17,1941661,EIX
2013-11-18,49.19,49.196,48.7,48.89,1285119,EIX
2013-11-19,48.89,48.98,48.33,48.38,2071844,EIX
2013-11-20,48.48,48.53,47.47,47.52,1447745,EIX
2013-11-21,47.59,47.72,47.18,47.31,2669259,EIX
2013-11-22,47.11,47.11,45.94,46.0,7138492,EIX
2013-11-25,46.13,46.23,45.51,45.53,4881878,EIX
2013-11-26,45.62,45.78,45.265,45.41,3877035,EIX
2013-11-27,45.44,46.03,45.42,45.83,3083715,EIX
2013-11-29,45.73,46.35,45.73,46.21,1418284,EIX
2013-12-02,46.21,46.51,46.0,46.11,3088021,EIX
2013-12-03,46.03,46.22,45.72,46.02,2191493,EIX
2013-12-04,45.74,46.28,45.63,46.03,1292226,EIX
2013-12-05,45.84,45.86,45.21,45.4,2160327,EIX
2013-12-06,45.69,46.07,45.53,45.89,3734149,EIX
2013-12-09,45.9,46.33,45.87,46.22,1792852,EIX
2013-12-10,46.12,46.2167,45.4,45.49,2850386,EIX
2013-12-11,45.58,45.63,44.97,45.23,2632279,EIX
2013-12-12,45.31,45.78,45.09,45.45,2391220,EIX
2013-12-13,45.59,45.85,45.45,45.68,1487482,EIX
2013-12-16,45.81,46.25,45.8,45.96,1410209,EIX
2013-12-17,45.85,46.01,45.45,45.63,1595931,EIX
2013-12-18,45.57,46.12,45.16,46.08,2693939,EIX
2013-12-19,46.01,46.19,45.41,46.12,2140032,EIX
2013-12-20,46.25,46.98,46.22,46.58,3110976,EIX
2013-12-23,46.69,46.82,46.09,46.14,1768508,EIX
2013-12-24,46.03,46.75,45.93,46.53,629377,EIX
2013-12-26,46.54,46.65,46.01,46.16,915311,EIX
2013-12-27,45.81,46.2,45.72,45.97,816912,EIX
2013-12-30,45.92,46.325,45.92,46.29,1909619,EIX
2013-12-31,46.24,46.51,46.14,46.3,1140749,EIX
2014-01-02,46.06,46.491,45.41,45.43,2414961,EIX
2014-01-03,45.55,45.71,45.29,45.44,2218322,EIX
2014-01-06,45.64,45.64,45.35,45.41,2094339,EIX
2014-01-07,45.43,45.67,45.43,45.48,2487061,EIX
2014-01-08,45.34,45.52,44.95,45.07,2822294,EIX
2014-01-09,45.16,45.29,44.74,45.14,2518890,EIX
2014-01-10,45.47,46.15,45.39,45.51,2407763,EIX
2014-01-13,45.62,45.76,45.26,45.48,2597281,EIX
2014-01-14,45.77,46.33,45.64,46.27,2785656,EIX
2014-01-15,46.36,46.77,46.13,46.37,2201040,EIX
2014-01-16,46.4,46.93,46.15,46.93,2628288,EIX
2014-01-17,47.08,47.38,46.755,46.9,1802545,EIX
2014-01-21,47.15,47.7,47.06,47.7,3183555,EIX
2014-01-22,47.47,48.02,47.34,47.8,2320501,EIX
2014-01-23,47.69,48.14,47.57,47.65,2740767,EIX
2014-01-24,47.57,47.69,46.92,46.92,2732260,EIX
2014-01-27,47.0,47.575,46.87,47.19,2498647,EIX
2014-01-28,47.25,47.6,47.04,47.4,1545328,EIX
2014-01-29,47.3,47.55,47.07,47.12,1653580,EIX
2014-01-30,47.15,48.075,47.15,47.95,1320206,EIX
2014-01-31,47.52,48.42,47.29,48.16,1768400,EIX
2014-02-03,48.39,49.14,48.1,48.19,2886880,EIX
2014-02-04,48.42,48.53,47.21,47.91,2630934,EIX
2014-02-05,47.67,48.07,47.27,47.96,1924977,EIX
2014-02-06,47.98,48.74,47.79,48.67,1624245,EIX
2014-02-07,48.68,48.82,48.38,48.71,1669199,EIX
2014-02-10,48.5,48.92,48.11,48.8,1667190,EIX
2014-02-11,48.84,49.6,48.63,49.44,1332480,EIX
2014-02-12,49.27,49.78,49.18,49.63,1455425,EIX
2014-02-13,49.25,50.22,49.22,50.19,1736210,EIX
2014-02-14,50.03,50.56,49.97,50.54,1336777,EIX
2014-02-18,50.47,51.09,50.42,50.98,1556831,EIX
2014-02-19,50.89,51.29,50.54,50.7,1826735,EIX
2014-02-20,50.8,51.36,50.57,51.22,1135502,EIX
2014-02-21,51.25,51.76,51.11,51.36,2131735,EIX
2014-02-24,51.3,52.07,51.24,51.5,2824690,EIX
2014-02-25,51.57,52.0,50.9,51.24,2657759,EIX
2014-02-26,51.69,52.66,51.69,52.0,2975140,EIX
2014-02-27,52.0,52.14,51.42,52.07,3182982,EIX
2014-02-28,52.12,52.8,52.1,52.37,1978626,EIX
2014-03-03,52.2,52.43,51.88,51.9,1530764,EIX
2014-03-04,52.34,52.48,52.09,52.21,1671816,EIX
2014-03-05,52.18,52.21,51.465,51.55,1603722,EIX
2014-03-06,51.66,51.85,50.9,51.17,2036161,EIX
2014-03-07,50.98,51.42,50.8,51.42,1640913,EIX
2014-03-10,51.31,51.4,50.95,51.18,1625751,EIX
2014-03-11,51.11,51.3,50.545,50.76,2421401,EIX
2014-03-12,50.94,51.7,50.75,51.7,1994753,EIX
2014-03-13,51.38,51.97,51.38,51.77,3429295,EIX
2014-03-14,51.92,52.49,51.65,52.06,2746706,EIX
2014-03-17,52.1,52.46,51.85,52.4,1963429,EIX
2014-03-18,52.5,52.7,52.32,52.62,1527642,EIX
2014-03-19,51.46,53.03,51.46,51.78,2526671,EIX
2014-03-20,51.68,52.04,51.135,52.02,1866042,EIX
2014-03-21,52.21,54.35,51.895,53.87,5739656,EIX
2014-03-24,53.76,54.43,53.76,54.29,4966682,EIX
2014-03-25,54.44,54.52,53.68,54.36,1966712,EIX
2014-03-26,54.39,54.52,53.78,53.81,1935783,EIX
2014-03-27,53.46,54.13,53.02,53.89,2365183,EIX
2014-03-28,54.35,55.44,54.31,55.29,3619935,EIX
2014-03-31,55.83,56.61,55.59,56.61,4097004,EIX
2014-04-01,56.62,56.74,55.76,56.62,3120108,EIX
2014-04-02,56.05,56.16,55.65,55.96,2755749,EIX
2014-04-03,56.14,56.72,55.97,56.47,2342678,EIX
2014-04-04,56.5,56.88,55.76,55.93,3483443,EIX
2014-04-07,55.93,56.59,55.85,55.91,3119266,EIX
2014-04-08,55.76,56.53,55.58,56.35,3307147,EIX
2014-04-09,56.26,56.67,55.72,56.64,2797873,EIX
2014-04-10,56.63,56.93,56.33,56.56,2570693,EIX
2014-04-11,56.25,56.71,56.14,56.32,2281762,EIX
2014-04-14,56.47,56.83,56.18,56.61,1891404,EIX
2014-04-15,56.58,57.02,56.25,56.95,2242121,EIX
2014-04-16,57.09,57.09,56.51,56.89,2904529,EIX
2014-04-17,57.09,57.62,56.31,56.38,3057706,EIX
2014-04-21,56.38,56.94,56.04,56.35,2174276,EIX
2014-04-22,56.36,56.48,55.97,56.26,1897928,EIX
2014-04-23,56.43,57.26,56.26,56.34,2205706,EIX
2014-04-24,56.41,57.0,56.23,56.74,2148300,EIX
2014-04-25,56.79,57.06,56.5,56.93,2202443,EIX
2014-04-28,57.07,57.325,56.65,57.0,2997893,EIX
2014-04-29,57.13,57.15,56.0,56.69,3020413,EIX
2014-04-30,55.86,57.7,55.86,56.56,3416202,EIX
2014-05-01,56.77,56.86,55.98,56.7,1557323,EIX
2014-05-02,56.53,56.53,55.1,55.34,2220598,EIX
2014-05-05,55.28,55.95,55.24,55.94,1740697,EIX
2014-05-06,55.87,56.185,55.75,56.01,1914138,EIX
2014-05-07,56.14,57.18,56.13,57.1,2626746,EIX
2014-05-08,57.06,57.22,56.04,56.09,1831202,EIX
2014-05-09,56.16,56.24,55.24,55.29,1710269,EIX
2014-05-12,55.5,55.56,54.76,54.82,1256697,EIX
2014-05-13,54.84,55.14,54.69,54.95,1292150,EIX
2014-05-14,54.97,55.43,54.85,55.1,1422995,EIX
2014-05-15,55.2,55.67,55.03,55.24,1563623,EIX
2014-05-16,55.3,55.43,54.87,55.28,1258848,EIX
2014-05-19,55.18,55.18,53.98,54.04,2091798,EIX
2014-05-20,53.95,54.42,53.765,54.03,1875928,EIX
2014-05-21,54.11,54.23,53.63,53.73,1452538,EIX
2014-05-22,53.8,54.62,53.73,54.36,1145106,EIX
2014-05-23,54.29,54.415,53.95,54.02,1168896,EIX
2014-05-27,54.5,54.67,54.03,54.09,1615058,EIX
2014-05-28,54.13,54.52,54.02,54.36,1260547,EIX
2014-05-29,54.71,54.71,54.15,54.59,1055905,EIX
2014-05-30,54.58,55.18,54.36,55.14,1670943,EIX
2014-06-02,55.04,55.87,54.7,55.67,2128354,EIX
2014-06-03,55.65,56.47,55.65,56.21,1937847,EIX
2014-06-04,56.0,56.075,55.73,56.02,2447171,EIX
2014-06-05,56.08,56.95,55.862,56.52,1242930,EIX
2014-06-06,56.76,56.92,56.0,56.06,1106649,EIX
2014-06-09,56.01,56.2825,55.56,55.72,1395045,EIX
2014-06-10,55.65,55.85,55.4,55.52,982555,EIX
2014-06-11,55.57,55.67,54.87,54.89,1464956,EIX
2014-06-12,54.7,54.95,53.78,54.77,2364642,EIX
2014-06-13,54.67,55.07,54.29,54.89,1530159,EIX
2014-06-16,54.98,55.98,54.8,55.61,2118599,EIX
2014-06-17,55.38,55.64,55.1,55.61,1268141,EIX
2014-06-18,55.54,57.16,55.39,57.11,2204682,EIX
2014-06-19,57.12,57.85,56.95,57.84,2753109,EIX
2014-06-20,57.76,58.1,57.55,57.59,1651994,EIX
2014-06-23,57.55,57.91,56.96,57.57,2066729,EIX
2014-06-24,57.41,57.81,57.28,57.68,1565947,EIX
2014-06-25,57.55,58.14,57.54,57.91,1287074,EIX
2014-06-26,57.32,57.74,57.1,57.6,1456818,EIX
2014-06-27,57.47,57.91,57.32,57.37,1899052,EIX
2014-06-30,57.61,58.24,57.48,58.11,1821325,EIX
2014-07-01,58.02,58.11,57.48,57.53,2156518,EIX
2014-07-02,57.35,57.4825,56.21,56.42,1712307,EIX
2014-07-03,56.17,56.2,55.33,55.82,1127541,EIX
2014-07-07,55.85,56.22,55.77,55.89,1714164,EIX
2014-07-08,56.32,56.89,56.24,56.72,2224202,EIX
2014-07-09,56.7,56.78,56.12,56.44,1425939,EIX
2014-07-10,56.29,57.16,56.29,56.99,1344696,EIX
2014-07-11,56.95,57.03,56.375,56.62,1316989,EIX
2014-07-14,56.79,56.8,55.865,55.96,2224990,EIX
2014-07-15,55.99,56.77,55.99,56.55,1935609,EIX
2014-07-16,56.63,56.81,56.29,56.8,1550325,EIX
2014-07-17,56.88,57.12,56.51,56.55,1834363,EIX
2014-07-18,56.78,57.13,56.37,57.11,1241332,EIX
2014-07-21,56.98,57.28,56.69,57.0,1066343,EIX
2014-07-22,57.2,57.26,56.95,56.96,1008114,EIX
2014-07-23,56.93,57.09,56.58,56.65,939422,EIX
2014-07-24,56.76,57.19,56.58,56.96,977130,EIX
2014-07-25,57.29,57.88,56.56,56.62,1349350,EIX
2014-07-28,56.6,57.63,56.46,57.47,1142570,EIX
2014-07-29,57.47,57.87,57.01,57.02,1711508,EIX
2014-07-30,57.17,57.19,55.58,55.78,1684005,EIX
2014-07-31,55.38,55.87,54.72,54.8,1855357,EIX
2014-08-01,55.85,56.01,54.51,55.83,4428976,EIX
2014-08-04,55.85,56.01,54.51,55.83,4429557,EIX
2014-08-05,55.69,56.15,55.2405,55.65,3322495,EIX
2014-08-06,55.38,55.62,54.32,54.86,4375059,EIX
2014-08-07,55.01,55.7,54.99,55.55,2452567,EIX
2014-08-08,55.58,56.975,55.58,56.92,3067197,EIX
2014-08-11,57.18,57.29,56.46,56.49,2718193,EIX
2014-08-12,56.42,56.56,56.12,56.15,1649429,EIX
2014-08-13,56.22,56.63,55.96,56.48,2547861,EIX
2014-08-14,56.69,57.14,56.49,57.06,1843256,EIX
2014-08-15,57.18,57.7,56.842,57.35,2236319,EIX
2014-08-18,57.42,57.84,57.18,57.54,1672307,EIX
2014-08-19,57.53,58.56,57.52,58.42,2610846,EIX
2014-08-20,58.39,58.83,58.32,58.74,1359918,EIX
2014-08-21,58.76,59.18,58.23,58.32,1728749,EIX
2014-08-22,58.02,58.91,58.02,58.49,1428627,EIX
2014-08-25,58.78,58.91,58.39,58.6,1135619,EIX
2014-08-26,58.65,58.83,57.63,57.74,1692069,EIX
2014-08-27,57.7,58.38,57.6,58.35,1888958,EIX
2014-08-28,58.16,58.63,57.96,58.47,1733939,EIX
2014-08-29,58.49,59.15,58.362,59.14,1582852,EIX
2014-09-02,59.25,59.3497,58.23,58.64,2282958,EIX
2014-09-03,58.86,59.53,58.76,59.3,2490010,EIX
2014-09-04,59.17,59.3,58.58,58.99,1975831,EIX
2014-09-05,58.99,59.54,58.99,59.48,1083954,EIX
2014-09-08,59.28,59.38,58.34,58.71,2369229,EIX
2014-09-09,58.56,58.65,57.88,57.96,1307306,EIX
2014-09-10,57.96,58.02,57.44,57.66,1325707,EIX
2014-09-11,57.72,58.0,57.28,58.0,1628102,EIX
2014-09-12,57.74,57.76,56.73,56.88,1233362,EIX
2014-09-15,57.12,57.44,56.87,57.12,1944886,EIX
2014-09-16,57.09,58.25,57.08,58.12,1954786,EIX
2014-09-17,58.34,58.43,57.84,58.07,1717137,EIX
2014-09-18,58.08,58.25,57.62,57.71,2503090,EIX
2014-09-19,57.91,58.06,57.69,57.91,1827370,EIX
2014-09-22,57.905,58.0,57.28,57.3,1532232,EIX
2014-09-23,57.27,57.35,56.58,56.82,2456121,EIX
2014-09-24,56.99,57.06,56.26,56.52,1862301,EIX
2014-09-25,56.5,56.83,56.01,56.02,1726818,EIX
2014-09-26,55.72,55.98,55.08,55.79,2005306,EIX
2014-09-29,54.5,55.85,54.12,55.75,1973282,EIX
2014-09-30,55.88,56.56,55.65,55.92,1593437,EIX
2014-10-01,56.01,57.21,55.88,56.68,2693152,EIX
2014-10-02,56.64,57.11,56.18,56.3,2202182,EIX
2014-10-03,56.43,56.79,55.96,56.6,1375611,EIX
2014-10-06,56.83,57.19,56.5039,56.85,1321445,EIX
2014-10-07,56.6,57.36,56.531,56.69,2335987,EIX
2014-10-08,56.82,58.15,56.69,58.06,2370942,EIX
2014-10-09,58.06,58.19,57.05,57.1,3093212,EIX
2014-10-10,57.43,58.06,57.04,57.72,3008197,EIX
2014-10-13,57.8,58.77,57.62,58.14,2266080,EIX
2014-10-14,58.46,60.0,57.85,59.8,3990443,EIX
2014-10-15,59.82,59.95,57.74,59.04,3002392,EIX
2014-10-16,58.35,58.59,57.14,58.39,3285097,EIX
2014-10-17,58.66,59.02,58.05,58.76,2415319,EIX
2014-10-20,58.76,60.0,58.76,59.82,2749458,EIX
2014-10-21,60.0,60.0,59.34,59.93,2168291,EIX
2014-10-22,59.92,60.93,59.7975,60.33,1816136,EIX
2014-10-23,60.56,60.77,59.67,59.85,2783146,EIX
2014-10-24,60.01,60.74,59.68,60.65,1748754,EIX
2014-10-27,60.76,61.24,60.57,60.87,1292965,EIX
2014-10-28,60.94,61.79,60.63,61.76,2554075,EIX
2014-10-29,62.0,62.9,60.69,61.38,2588341,EIX
2014-10-30,62.77,62.88,61.865,62.4,3282818,EIX
2014-10-31,62.72,62.8,62.14,62.58,3833170,EIX
2014-11-03,62.67,63.31,62.55,63.24,2152253,EIX
2014-11-04,63.34,63.51,62.19,62.31,2237288,EIX
2014-11-05,62.92,63.48,62.57,63.02,5272796,EIX
2014-11-06,62.51,63.05,61.57,61.99,2428664,EIX
2014-11-07,62.06,62.45,61.95,62.38,3067190,EIX
2014-11-10,62.42,63.09,62.27,63.08,2084812,EIX
2014-11-11,63.02,63.285,62.72,63.21,1569515,EIX
2014-11-12,62.77,62.88,61.865,62.4,3282818,EIX
2014-11-13,62.35,62.61,61.605,61.68,1691028,EIX
2014-11-14,61.54,62.14,61.39,61.76,1957760,EIX
2014-11-17,61.59,62.74,61.52,62.72,2486198,EIX
2014-11-18,62.77,63.06,62.2,62.7,2121006,EIX
2014-11-19,62.53,62.63,62.14,62.55,1850072,EIX
2014-11-20,62.37,63.0,62.14,62.25,1797019,EIX
2014-11-21,62.91,62.92,61.64,62.45,2260129,EIX
2014-11-24,62.57,62.62,61.855,62.11,1739815,EIX
2014-11-25,62.28,62.57,61.46,62.4,2264002,EIX
2014-11-26,62.57,62.8,62.23,62.61,1307152,EIX
2014-11-28,62.78,63.66,62.64,63.56,876202,EIX
2014-12-01,63.13,64.1,62.79,63.6,2494833,EIX
2014-12-02,63.48,64.47,63.18,64.26,1789268,EIX
2014-12-03,64.21,64.27,63.53,64.21,1365077,EIX
2014-12-04,64.28,64.65,63.9,64.41,1108932,EIX
2014-12-05,63.91,64.54,63.15,63.63,1529496,EIX
2014-12-08,63.8,64.67,63.56,64.63,2115580,EIX
2014-12-09,64.5,65.09,64.33,64.75,1718206,EIX
2014-12-10,64.75,65.41,64.1975,64.23,1509438,EIX
2014-12-11,64.58,64.99,64.26,64.43,1959632,EIX
2014-12-12,64.54,65.36,63.97,64.0,2291126,EIX
2014-12-15,64.06,64.45,62.9,63.21,3142818,EIX
2014-12-16,63.31,64.32,62.78,63.18,3641207,EIX
2014-12-17,63.42,64.24,63.26,63.89,2802574,EIX
2014-12-18,64.05,64.84,63.81,64.78,2694136,EIX
2014-12-19,65.19,65.44,64.59,64.8,3129560,EIX
2014-12-22,64.99,65.27,64.67,65.24,1679594,EIX
2014-12-23,65.27,65.56,65.05,65.34,1293526,EIX
2014-12-24,65.46,66.92,65.4,66.75,1131806,EIX
2014-12-26,66.81,67.845,66.81,67.54,1480606,EIX
2014-12-29,67.2,68.74,67.2,68.27,2070776,EIX
2014-12-30,68.04,68.24,66.87,66.93,1872970,EIX
2014-12-31,67.29,67.44,65.43,65.48,2047721,EIX
2015-01-02,65.01,65.935,64.78,65.51,1900628,EIX
2015-01-05,65.579,65.81,65.11,65.35,2464261,EIX
2015-01-06,65.1,66.73,65.03,65.6,2243071,EIX
2015-01-07,65.66,67.34,65.5,66.7,2385610,EIX
2015-01-08,66.98,67.38,66.48,67.07,2765953,EIX
2015-01-09,67.09,67.82,66.58,67.38,2730814,EIX
2015-01-12,66.87,67.47,66.33,66.88,2068992,EIX
2015-01-13,67.21,67.99,66.14,66.5,2757083,EIX
2015-01-14,66.4,67.57,66.0501,67.52,1880055,EIX
2015-01-15,67.58,68.23,67.21,67.85,2449320,EIX
2015-01-16,68.0,68.13,67.4,68.0,1616669,EIX
2015-01-20,68.4,68.434,67.685,68.17,1882696,EIX
2015-01-21,67.9,68.57,67.46,68.46,1964644,EIX
2015-01-22,68.78,68.79,67.85,68.18,1892297,EIX
2015-01-23,68.4,68.69,68.1,68.39,1224729,EIX
2015-01-26,68.4,68.48,67.85,68.34,1570626,EIX
2015-01-27,68.25,68.84,68.14,68.37,1582213,EIX
2015-01-28,68.41,69.32,67.51,67.62,1841458,EIX
2015-01-29,67.64,69.1,67.48,69.05,2957655,EIX
2015-01-30,68.78,69.59,68.06,68.15,3136997,EIX
2015-02-02,68.03,68.46,67.09,68.29,1722680,EIX
2015-02-03,67.97,68.26,67.48,67.92,2191006,EIX
2015-02-04,67.72,68.36,67.38,67.5,1384964,EIX
2015-02-05,67.74,67.97,67.3,67.73,947485,EIX
2015-02-06,67.4,67.69,64.08,64.37,2637740,EIX
2015-02-09,64.59,65.07,63.89,64.11,1713971,EIX
2015-02-10,64.12,66.07,64.0,66.0,2525139,EIX
2015-02-11,65.55,65.55,64.49,64.67,1981665,EIX
2015-02-12,64.58,64.93,64.06,64.8,2156353,EIX
2015-02-13,64.75,64.75,62.41,62.91,2615417,EIX
2015-02-17,62.93,64.03,62.31,63.41,2745362,EIX
2015-02-18,63.32,65.48,63.17,65.33,2156846,EIX
2015-02-19,65.44,65.44,64.05,64.39,1523585,EIX
2015-02-20,64.47,64.63,63.32,64.09,1743490,EIX
2015-02-23,64.34,65.48,64.22,65.47,2353103,EIX
2015-02-24,65.38,65.9262,65.0,65.64,1530486,EIX
2015-02-25,65.64,65.84,64.58,64.89,1955290,EIX
2015-02-26,65.1,65.14,63.83,64.1,2554191,EIX
2015-02-27,64.21,64.45,63.63,64.25,1417520,EIX
2015-03-02,64.1,64.22,62.7,63.72,3106992,EIX
2015-03-03,63.49,63.87,63.14,63.74,2190736,EIX
2015-03-04,63.71,63.79,63.18,63.45,1418890,EIX
2015-03-05,63.72,64.34,63.58,63.82,1761979,EIX
2015-03-06,63.06,63.06,61.02,61.32,2434066,EIX
2015-03-09,61.43,62.25,61.195,61.79,1809791,EIX
2015-03-10,61.65,62.55,61.44,62.07,2301445,EIX
2015-03-11,61.82,62.44,61.33,62.0,2691297,EIX
2015-03-12,62.47,63.48,62.35,63.05,2189541,EIX
2015-03-13,62.75,62.96,61.83,62.83,2145426,EIX
2015-03-16,63.24,64.39,63.0,64.16,1969153,EIX
2015-03-17,63.9,64.17,63.47,63.52,1595897,EIX
2015-03-18,63.56,65.99,63.41,65.49,2107854,EIX
2015-03-19,65.3,65.84,64.64,64.81,2278563,EIX
2015-03-20,65.4,65.68,63.72,64.17,6584383,EIX
2015-03-23,64.1,64.56,63.93,64.22,2357277,EIX
2015-03-24,64.08,64.43,62.97,63.13,2528944,EIX
2015-03-25,63.33,63.79,62.5,62.58,2151206,EIX
2015-03-26,62.49,62.94,61.65,62.23,2117222,EIX
2015-03-27,62.01,62.785,61.79,62.18,1641209,EIX
2015-03-30,62.54,63.27,62.33,63.04,1454853,EIX
2015-03-31,62.81,63.42,62.13,62.47,2558989,EIX
2015-04-01,62.43,63.18,61.58,62.93,2127981,EIX
2015-04-02,62.96,63.18,62.7,63.04,1250872,EIX
2015-04-06,63.16,64.55,63.16,64.24,2033612,EIX
2015-04-07,64.14,64.32,63.55,63.73,2629948,EIX
2015-04-08,63.7,63.99,63.46,63.71,2210990,EIX
2015-04-09,63.62,63.66,63.09,63.37,1536678,EIX
2015-04-10,63.64,63.99,63.18,63.79,1266932,EIX
2015-04-13,63.57,63.58,62.7,62.81,1430538,EIX
2015-04-14,62.91,63.33,62.68,62.99,1697509,EIX
2015-04-15,63.11,63.59,62.39,62.49,1990093,EIX
2015-04-16,62.39,62.51,61.09,61.68,3399498,EIX
2015-04-17,61.36,61.97,60.765,61.07,3245048,EIX
2015-04-20,60.52,62.28,60.52,61.65,2949405,EIX
2015-04-21,61.65,62.08,60.37,60.5,3722804,EIX
2015-04-22,60.55,60.81,59.78,60.01,4858125,EIX
2015-04-23,60.01,60.73,59.89,60.44,3384604,EIX
2015-04-24,60.45,61.87,60.28,61.58,2769477,EIX
2015-04-27,61.89,61.9,60.64,61.01,2091627,EIX
2015-04-28,60.82,61.94,60.72,61.66,2384692,EIX
2015-04-29,62.83,62.97,61.33,62.01,4306417,EIX
2015-04-30,61.87,61.93,60.42,60.94,3235869,EIX
2015-05-01,61.02,61.59,60.495,61.54,2242672,EIX
2015-05-04,61.6,62.31,61.285,61.92,2439099,EIX
2015-05-05,61.64,61.78,60.08,60.37,1925819,EIX
2015-05-06,60.24,60.36,59.05,59.6,2319565,EIX
2015-05-07,59.87,60.5,59.73,60.14,2258139,EIX
2015-05-08,60.95,61.25,60.305,60.67,2603827,EIX
2015-05-11,60.43,61.415,60.16,60.27,1391743,EIX
2015-05-12,59.85,59.97,58.98,59.52,3177048,EIX
2015-05-13,59.6,60.06,58.57,58.84,2090205,EIX
2015-05-14,59.09,59.76,59.05,59.75,2047277,EIX
2015-05-15,59.9,60.615,59.6,60.44,2472879,EIX
2015-05-18,60.16,61.05,60.11,60.77,1397930,EIX
2015-05-19,60.46,60.98,60.22,60.58,1399080,EIX
2015-05-20,60.71,61.34,60.49,60.81,1255330,EIX
2015-05-21,60.83,61.11,60.51,60.83,1171740,EIX
2015-05-22,60.81,60.94,60.22,60.74,919476,EIX
2015-05-26,60.71,60.76,59.91,60.46,1746522,EIX
2015-05-27,60.48,60.92,60.31,60.78,1625371,EIX
2015-05-28,60.83,61.25,60.58,61.05,1766389,EIX
2015-05-29,61.06,61.34,60.74,60.81,2414437,EIX
2015-06-01,60.91,61.22,60.74,60.78,1253391,EIX
2015-06-02,60.38,60.47,59.18,59.54,1919109,EIX
2015-06-03,59.49,59.54,58.09,58.62,2113947,EIX
2015-06-04,58.17,59.09,58.17,58.84,1811875,EIX
2015-06-05,58.0,58.34,57.5,57.68,1807435,EIX
2015-06-08,57.69,57.82,57.36,57.52,1775464,EIX
2015-06-09,57.43,57.6,57.25,57.26,1157333,EIX
2015-06-10,57.62,58.07,57.34,57.42,1831252,EIX
2015-06-11,57.99,58.22,57.61,57.87,1183559,EIX
2015-06-12,57.5,57.87,57.165,57.2,1085857,EIX
2015-06-15,57.24,57.48,56.88,57.36,1674248,EIX
2015-06-16,57.3,57.81,57.1,57.58,1371036,EIX
2015-06-17,57.54,58.13,57.25,57.99,1657490,EIX
2015-06-18,58.05,59.2,58.03,58.86,1966360,EIX
2015-06-19,58.89,59.43,58.53,58.61,2303302,EIX
2015-06-22,58.16,58.91,58.16,58.38,2389571,EIX
2015-06-23,58.2,58.48,57.35,57.63,2242434,EIX
2015-06-24,57.69,57.91,55.18,56.07,6909541,EIX
2015-06-25,56.34,56.41,55.71,56.0,4512782,EIX
2015-06-26,55.81,56.42,55.64,56.23,4130454,EIX
2015-06-29,56.19,56.67,55.66,55.68,2642844,EIX
2015-06-30,55.75,55.84,55.33,55.58,2326352,EIX
2015-07-01,55.75,56.405,55.52,56.4,2402064,EIX
2015-07-02,56.67,57.75,56.67,57.55,3146197,EIX
2015-07-06,57.38,57.84,56.89,57.6,2128389,EIX
2015-07-07,58.07,59.11,57.81,58.83,2545919,EIX
2015-07-08,58.53,59.1,58.04,58.25,1938827,EIX
2015-07-09,58.25,58.51,57.38,57.58,1935242,EIX
2015-07-10,57.48,58.34,57.18,57.95,1567003,EIX
2015-07-13,58.1,58.43,57.44,57.72,2305696,EIX
2015-07-14,57.83,58.31,57.775,57.94,1838788,EIX
2015-07-15,57.85,58.15,57.36,58.11,1337542,EIX
2015-07-16,58.21,59.19,58.15,59.14,2322145,EIX
2015-07-17,59.17,59.17,58.47,58.54,1475617,EIX
2015-07-20,58.43,58.43,57.92,58.19,1403012,EIX
2015-07-21,58.19,58.3,57.83,57.99,1807589,EIX
2015-07-22,58.01,58.82,57.9805,58.4,2435944,EIX
2015-07-23,58.22,58.51,57.185,57.75,1723775,EIX
2015-07-24,57.65,57.995,57.41,57.65,2198225,EIX
2015-07-27,57.43,58.99,57.43,58.93,2618146,EIX
2015-07-28,58.87,59.07,58.32,58.88,2066156,EIX
2015-07-29,58.75,59.1,58.3415,59.08,1718117,EIX
2015-07-30,58.84,59.76,58.64,59.53,1162175,EIX
2015-07-31,59.7,61.24,59.7,60.01,2500651,EIX
2015-08-03,60.05,60.64,59.89,60.15,1855595,EIX
2015-08-04,60.01,60.051,59.5,59.67,1403595,EIX
2015-08-05,59.98,60.24,59.65,59.86,1375594,EIX
2015-08-06,60.1,60.63,59.4901,60.6,2441760,EIX
2015-08-07,60.44,61.27,59.92,61.01,2219027,EIX
2015-08-10,61.0,61.15,59.47,59.54,3271307,EIX
2015-08-11,59.21,59.97,58.41,59.0,4864912,EIX
2015-08-12,59.0,61.17,58.66,60.69,4675606,EIX
2015-08-13,60.46,60.78,59.97,60.59,2139955,EIX
2015-08-14,60.54,61.21,60.235,61.14,1783048,EIX
2015-08-17,60.97,61.8625,60.48,61.74,1584099,EIX
2015-08-18,61.46,61.74,60.94,61.23,1898855,EIX
2015-08-19,61.18,62.19,60.9,61.94,2795054,EIX
2015-08-20,61.51,62.64,61.3,61.74,2576356,EIX
2015-08-21,61.23,63.18,60.77,62.14,4399954,EIX
2015-08-24,61.665,62.81,59.32,59.68,7175646,EIX
2015-08-25,60.31,60.51,57.41,57.49,4176663,EIX
2015-08-26,58.06,58.88,57.28,58.7,2978871,EIX
2015-08-27,59.56,60.19,59.1,59.87,2824827,EIX
2015-08-28,59.83,60.2,58.86,59.64,1532667,EIX
2015-08-31,59.41,59.45,57.9,58.48,2038921,EIX
2015-09-01,57.87,58.16,56.88,57.21,2028809,EIX
2015-09-02,57.78,57.89,57.06,57.54,2752625,EIX
2015-09-03,57.58,58.09,57.35,57.61,1919515,EIX
2015-09-04,57.03,57.48,56.68,57.05,2339322,EIX
2015-09-08,57.82,58.36,57.35,57.87,1936709,EIX
2015-09-09,58.16,58.32,57.13,57.29,2020715,EIX
2015-09-10,57.3,57.93,57.03,57.24,2153884,EIX
2015-09-11,56.84,57.93,56.69,57.92,1650786,EIX
2015-09-14,58.02,58.46,57.79,58.22,1600211,EIX
2015-09-15,58.26,59.305,57.9,59.16,2859958,EIX
2015-09-16,59.23,59.89,59.16,59.71,2561230,EIX
2015-09-17,59.78,61.84,59.55,61.1,4289703,EIX
2015-09-18,59.94,62.16,59.88,61.29,3917547,EIX
2015-09-21,61.47,62.055,61.17,61.61,2764529,EIX
2015-09-22,61.15,61.52,60.59,60.85,2148667,EIX
2015-09-23,60.83,61.21,60.37,61.08,2171614,EIX
2015-09-24,60.81,61.94,60.76,61.81,2034787,EIX
2015-09-25,61.87,63.05,61.57,62.33,2448768,EIX
2015-09-28,61.79,62.39,61.52,61.63,2008196,EIX
2015-09-29,61.58,62.13,61.3,61.79,1657519,EIX
2015-09-30,62.1,63.15,61.91,63.07,2564329,EIX
2015-10-01,63.08,63.26,61.37,62.18,2588862,EIX
2015-10-02,62.71,63.14,62.04,63.12,1619921,EIX
2015-10-05,63.33,63.84,62.72,63.68,1920891,EIX
2015-10-06,63.6,63.75,62.45,63.04,2467512,EIX
2015-10-07,63.25,63.4,62.66,62.94,2148985,EIX
2015-10-08,62.74,63.91,62.74,63.72,1572426,EIX
2015-10-09,63.61,63.93,62.91,63.14,1678719,EIX
2015-10-12,63.18,64.09,63.18,63.59,1474265,EIX
2015-10-13,63.41,63.65,63.15,63.56,1584317,EIX
2015-10-14,63.55,64.49,63.49,63.82,1751585,EIX
2015-10-15,64.1,64.57,63.68,64.43,1106282,EIX
2015-10-16,64.66,64.92,63.91,64.28,2576354,EIX
2015-10-19,64.18,64.98,63.76,64.98,2115717,EIX
2015-10-20,64.66,65.74,64.515,65.45,3212031,EIX
2015-10-21,65.73,66.12,64.96,65.02,1192876,EIX
2015-10-22,65.0,66.29,64.96,66.09,1579813,EIX
2015-10-23,65.81,66.05,64.21,64.55,2305753,EIX
2015-10-26,64.76,65.1,64.035,65.05,1605727,EIX
2015-10-27,64.98,65.29,64.19,64.38,1963695,EIX
2015-10-28,61.41,62.56,60.39,61.23,5939759,EIX
2015-10-29,60.79,61.23,59.84,60.64,3514295,EIX
2015-10-30,60.6,60.92,60.13,60.52,3141924,EIX
2015-11-02,60.45,61.03,60.01,60.89,2599416,EIX
2015-11-03,60.48,60.96,60.13,60.62,2576970,EIX
2015-11-04,60.63,61.15,60.56,60.81,2395736,EIX
2015-11-05,60.77,61.05,60.05,60.18,2303851,EIX
2015-11-06,59.2,59.53,57.51,59.06,4892186,EIX
2015-11-09,58.82,60.1,58.68,59.25,3483411,EIX
2015-11-10,59.26,60.614,59.26,60.05,3234892,EIX
2015-11-11,60.01,60.845,59.8,60.77,2082795,EIX
2015-11-12,60.39,60.94,59.77,60.05,2531742,EIX
2015-11-13,60.22,60.905,59.48,59.7,2285515,EIX
2015-11-16,59.59,60.26,59.42,60.25,2050881,EIX
2015-11-17,60.04,60.83,58.86,59.05,1652342,EIX
2015-11-18,58.98,59.5,58.47,59.3,2595839,EIX
2015-11-19,59.51,60.58,59.4,60.3,2182267,EIX
2015-11-20,60.56,61.16,60.4,60.58,1496370,EIX
2015-11-23,60.73,60.82,60.08,60.1,1293522,EIX
2015-11-24,59.81,59.895,59.16,59.7,2075034,EIX
2015-11-25,59.75,59.75,58.98,59.18,2054959,EIX
2015-11-27,59.27,59.89,59.27,59.43,738001,EIX
2015-11-30,59.57,59.83,59.31,59.36,2403021,EIX
2015-12-01,59.5,59.68,58.9,59.3,2325399,EIX
2015-12-02,59.17,59.36,58.58,58.67,2319250,EIX
2015-12-03,58.32,58.72,57.845,58.64,3057177,EIX
2015-12-04,58.88,60.335,58.87,60.21,2716770,EIX
2015-12-07,60.13,60.24,59.479,60.04,2737720,EIX
2015-12-08,59.82,60.25,59.35,59.65,1968665,EIX
2015-12-09,59.32,60.02,58.96,59.4,1996903,EIX
2015-12-10,59.31,59.56,58.87,59.02,3092861,EIX
2015-12-11,58.8,59.72,58.49,59.23,2657021,EIX
2015-12-14,59.3,59.77,58.81,59.31,2075761,EIX
2015-12-15,59.61,60.4,59.39,59.63,2231138,EIX
2015-12-16,59.89,60.99,59.69,60.85,1937991,EIX
2015-12-17,60.85,61.35,60.31,60.9,1396240,EIX
2015-12-18,60.74,60.74,59.42,59.66,2876212,EIX
2015-12-21,59.97,60.06,58.62,58.93,2764415,EIX
2015-12-22,59.21,59.98,58.54,59.53,1979710,EIX
2015-12-23,59.84,60.49,59.79,60.36,1226501,EIX
2015-12-24,60.36,60.61,60.12,60.36,439989,EIX
2015-12-28,60.24,60.52,59.91,60.43,1549081,EIX
2015-12-29,60.18,60.84,60.16,60.41,1429887,EIX
2015-12-30,60.52,60.85,60.245,60.3,1761218,EIX
2015-12-31,60.08,60.2,58.74,59.21,2296226,EIX
2016-01-04,58.57,59.07,58.24,58.95,2997968,EIX
2016-01-05,59.08,59.21,58.01,58.97,2534567,EIX
2016-01-06,58.66,58.77,58.0,58.58,3351589,EIX
2016-01-07,58.03,58.63,57.97,58.29,2960726,EIX
2016-01-08,58.33,58.7,58.18,58.28,2360418,EIX
2016-01-11,58.46,59.36,58.27,59.2,4396215,EIX
2016-01-12,59.28,59.57,58.34,59.4,2221745,EIX
2016-01-13,59.9,60.2,59.24,59.38,1806317,EIX
2016-01-14,59.45,60.055,58.89,59.55,2109732,EIX
2016-01-15,58.7,59.48,58.59,59.12,2988343,EIX
2016-01-19,59.45,60.31,59.08,60.12,3264685,EIX
2016-01-20,59.77,60.18,58.24,59.01,3095826,EIX
2016-01-21,59.03,59.494,58.48,58.72,2045645,EIX
2016-01-22,58.83,59.88,58.45,59.73,2022356,EIX
2016-01-25,59.8,60.01,59.21,59.92,2124890,EIX
2016-01-26,60.3,61.31,60.23,60.7,2813297,EIX
2016-01-27,60.9,61.17,60.05,60.5,1402567,EIX
2016-01-28,60.33,62.11,60.01,61.56,1894862,EIX
2016-01-29,62.07,62.34,61.48,61.8,4771180,EIX
2016-02-01,61.81,62.47,61.49,62.23,3546887,EIX
2016-02-02,62.01,62.81,61.68,62.72,3614856,EIX
2016-02-03,62.91,64.48,62.77,64.07,3935965,EIX
2016-02-04,63.89,64.31,62.88,63.07,2506248,EIX
2016-02-05,63.19,63.68,62.17,63.29,2498843,EIX
2016-02-08,63.34,64.3,62.65,62.9,2181811,EIX
2016-02-09,63.0,63.75,62.72,63.4,2737549,EIX
2016-02-10,63.2,63.87,62.29,63.51,1492850,EIX
2016-02-11,63.19,63.61,62.32,62.35,2167189,EIX
2016-02-12,62.18,62.65,61.51,61.76,3337332,EIX
2016-02-16,61.93,62.47,61.5,62.38,2100135,EIX
2016-02-17,62.41,62.71,61.77,62.53,1870938,EIX
2016-02-18,62.48,64.01,62.37,63.7,1738712,EIX
2016-02-19,63.63,63.65,62.83,62.89,2678338,EIX
2016-02-22,63.24,64.25,62.98,64.24,2110206,EIX
2016-02-23,63.96,65.29,63.6,64.98,3137244,EIX
2016-02-24,66.75,68.37,66.55,67.83,6781660,EIX
2016-02-25,67.83,69.235,67.71,68.79,4013986,EIX
2016-02-26,68.63,68.78,67.06,67.26,2971174,EIX
2016-02-29,67.2,68.8,67.02,68.16,2784147,EIX
2016-03-01,68.75,68.88,66.51,66.88,3601329,EIX
2016-03-02,66.76,67.09,65.6,66.97,2851514,EIX
2016-03-03,67.1,67.46,66.38,67.42,2379685,EIX
2016-03-04,66.81,67.93,66.55,67.71,2049363,EIX
2016-03-07,67.84,68.73,67.395,68.56,2046280,EIX
2016-03-08,68.72,69.36,68.28,69.1,2779002,EIX
2016-03-09,69.07,69.99,68.845,69.75,2455647,EIX
2016-03-10,69.56,69.9,69.1,69.76,1898947,EIX
2016-03-11,70.0,70.78,69.95,70.4,2991458,EIX
2016-03-14,70.24,70.465,69.81,70.14,1659318,EIX
2016-03-15,70.18,70.7,69.84,70.03,2061204,EIX
2016-03-16,70.03,70.93,69.175,70.68,1732070,EIX
2016-03-17,70.69,71.52,70.5,71.25,1523822,EIX
2016-03-18,71.52,71.64,70.59,71.43,4017824,EIX
2016-03-21,71.15,71.79,70.54,71.38,1163014,EIX
2016-03-22,71.5,71.85,70.85,70.96,2079314,EIX
2016-03-23,71.05,71.84,70.7,71.59,1782029,EIX
2016-03-24,71.42,71.93,70.83,71.34,2127663,EIX
2016-03-28,71.42,71.67,70.73,71.33,1497796,EIX
2016-03-29,71.09,72.18,70.87,72.11,1878626,EIX
2016-03-30,72.07,72.34,71.56,71.6,1740014,EIX
2016-03-31,71.83,72.0727,71.34,71.89,1767690,EIX
2016-04-01,71.35,72.41,71.0,71.94,2464201,EIX
2016-04-04,72.0,72.38,71.03,71.83,2116910,EIX
2016-04-05,71.73,71.87,70.35,70.44,2511647,EIX
2016-04-06,70.36,70.63,69.94,70.36,1454895,EIX
2016-04-07,70.3,70.81,70.02,70.2,1964573,EIX
2016-04-08,70.38,71.26,70.255,70.69,982054,EIX
2016-04-11,70.75,71.25,70.43,70.56,1260341,EIX
2016-04-12,70.54,71.06,70.11,70.99,1820432,EIX
2016-04-13,71.08,71.11,69.69,70.07,2095096,EIX
2016-04-14,69.95,70.51,69.67,70.04,1583798,EIX
2016-04-15,70.11,71.19,70.11,71.06,1578457,EIX
2016-04-18,70.13,71.08,69.85,71.06,1390301,EIX
2016-04-19,71.21,71.48,70.72,71.42,1502724,EIX
2016-04-20,71.39,71.5,69.42,69.51,1261776,EIX
2016-04-21,69.35,69.385,67.71,68.0,1531717,EIX
2016-04-22,68.32,68.84,68.305,68.65,1154874,EIX
2016-04-25,68.62,68.75,68.21,68.72,1422698,EIX
2016-04-26,68.83,69.27,68.65,68.83,1297101,EIX
2016-04-27,69.11,70.36,68.84,69.98,1486492,EIX
2016-04-28,69.27,70.22,69.0111,70.11,1264457,EIX
2016-04-29,69.6,70.72,69.27,70.71,2104953,EIX
2016-05-02,70.78,71.69,70.39,71.44,2311051,EIX
2016-05-03,71.26,71.94,70.49,71.67,2445181,EIX
2016-05-04,71.48,73.15,71.255,72.76,2329906,EIX
2016-05-05,72.76,73.25,71.88,72.3,1571980,EIX
2016-05-06,72.25,72.25,71.18,71.99,1644712,EIX
2016-05-09,72.13,72.66,71.85,72.59,924030,EIX
2016-05-10,72.63,72.63,70.83,71.32,3237522,EIX
2016-05-11,71.6,72.02,71.17,71.97,2220234,EIX
2016-05-12,71.96,72.3,71.6,71.94,1865616,EIX
2016-05-13,71.87,71.99,71.13,71.41,1588423,EIX
2016-05-16,71.23,71.56,70.83,71.41,1581331,EIX
2016-05-17,71.24,71.48,69.816,70.11,1515423,EIX
2016-05-18,69.79,70.48,68.83,68.99,2180608,EIX
2016-05-19,68.8,69.58,68.47,69.58,1651397,EIX
2016-05-20,69.83,70.08,69.14,70.05,1476565,EIX
2016-05-23,70.1,70.16,69.16,69.22,1298674,EIX
2016-05-24,69.35,70.02,69.35,69.91,1103948,EIX
2016-05-25,69.78,70.01,69.2,69.77,1211784,EIX
2016-05-26,69.86,70.93,69.81,70.84,1167411,EIX
2016-05-27,70.96,71.17,70.465,70.78,1157836,EIX
2016-05-31,70.79,71.7,70.73,71.63,2173128,EIX
2016-06-01,71.51,71.85,71.235,71.57,1797445,EIX
2016-06-02,71.32,71.79,70.72,71.76,1532913,EIX
2016-06-03,72.43,73.0,72.38,72.53,1391748,EIX
2016-06-06,72.57,72.86,72.15,72.54,1339876,EIX
2016-06-07,72.53,72.9,72.21,72.44,1196885,EIX
2016-06-08,72.37,72.94,72.34,72.9,767363,EIX
2016-06-09,72.83,73.75,72.83,73.66,1344753,EIX
2016-06-10,73.67,74.11,73.48,73.96,1290495,EIX
2016-06-13,74.08,74.46,73.68,73.88,1550712,EIX
2016-06-14,73.87,74.11,73.16,74.08,1130049,EIX
2016-06-15,74.08,74.29,73.2,73.46,1132691,EIX
2016-06-16,73.63,74.15,73.59,73.92,923226,EIX
2016-06-17,73.85,74.15,73.22,74.12,1522794,EIX
2016-06-20,74.03,74.25,73.24,73.93,956451,EIX
2016-06-21,73.93,74.56,73.597,74.12,1151037,EIX
2016-06-22,74.38,74.38,73.745,73.84,1132357,EIX
2016-06-23,73.94,73.99,73.39,73.99,1072074,EIX
2016-06-24,73.33,75.37,73.21,74.59,2064998,EIX
2016-06-27,74.42,76.595,74.42,76.46,2407086,EIX
2016-06-28,75.82,76.175,74.66,76.04,2572568,EIX
2016-06-29,76.19,76.59,75.74,76.1,2142282,EIX
2016-06-30,75.91,77.71,75.71,77.67,3282790,EIX
2016-07-01,78.0,78.025,76.55,77.65,1606819,EIX
2016-07-05,77.78,78.69,77.58,78.55,2074595,EIX
2016-07-06,78.35,78.72,77.57,78.4,2471926,EIX
2016-07-07,78.01,78.01,76.77,77.04,1418478,EIX
2016-07-08,76.73,78.21,76.04,78.17,2351346,EIX
2016-07-11,77.76,78.07,76.89,77.99,1714357,EIX
2016-07-12,77.53,77.7,76.49,76.57,2370110,EIX
2016-07-13,76.92,77.44,74.45,77.41,2000240,EIX
2016-07-14,76.82,77.215,76.39,77.11,2005514,EIX
2016-07-15,77.33,77.62,76.81,77.18,1542845,EIX
2016-07-18,77.31,77.62,77.18,77.22,1395973,EIX
2016-07-19,77.27,77.415,76.815,77.11,1092194,EIX
2016-07-20,77.06,77.12,76.43,76.51,872063,EIX
2016-07-21,76.27,76.87,75.99,76.74,1850537,EIX
2016-07-22,76.77,77.66,76.47,77.64,1379859,EIX
2016-07-25,77.62,77.87,77.02,77.38,1008887,EIX
2016-07-26,77.19,77.44,76.65,76.86,1225585,EIX
2016-07-27,76.6,76.69,75.42,76.02,1873767,EIX
2016-07-28,76.09,76.74,76.06,76.45,1236316,EIX
2016-07-29,76.37,77.63,75.96,77.38,1614496,EIX
2016-08-01,77.04,77.4,76.8,77.05,1541849,EIX
2016-08-02,76.6,76.83,76.1499,76.56,1237446,EIX
2016-08-03,76.56,76.5799,75.69,75.98,1254170,EIX
2016-08-04,76.07,76.86,75.92,76.23,1343974,EIX
2016-08-05,75.7,75.95,74.89,74.99,1233638,EIX
2016-08-08,75.15,75.33,74.61,74.95,1265697,EIX
2016-08-09,74.97,75.6,74.79,75.3,892890,EIX
2016-08-10,75.33,75.58,75.034,75.11,1134440,EIX
2016-08-11,75.26,75.545,74.99,75.5,987920,EIX
2016-08-12,75.78,76.24,75.56,75.84,1194963,EIX
2016-08-15,75.82,75.98,74.51,74.56,1340355,EIX
2016-08-16,74.32,74.32,73.33,73.33,1659679,EIX
2016-08-17,73.4,74.43,72.64,74.24,2440779,EIX
2016-08-18,74.26,75.06,74.08,75.06,2114632,EIX
2016-08-19,74.78,74.93,73.76,74.21,1675874,EIX
2016-08-22,74.42,74.68,74.24,74.38,868199,EIX
2016-08-23,74.35,74.77,73.94,73.97,1066426,EIX
2016-08-24,73.85,74.08,73.32,73.99,979259,EIX
2016-08-25,74.04,74.23,73.59,73.65,1536734,EIX
2016-08-26,73.72,74.2,71.76,71.9,1984322,EIX
2016-08-29,72.04,72.85,72.04,72.81,1820021,EIX
2016-08-30,72.65,72.995,71.92,71.96,1004368,EIX
2016-08-31,72.02,72.74,71.74,72.72,1724596,EIX
2016-09-01,72.66,72.76,72.25,72.7,1509660,EIX
2016-09-02,73.05,73.88,72.75,73.7,1828807,EIX
2016-09-06,73.96,74.5,73.57,74.11,1592466,EIX
2016-09-07,74.0,74.04,73.52,73.77,1156342,EIX
2016-09-08,73.59,74.01,73.32,73.85,1254211,EIX
2016-09-09,73.17,73.27,71.31,71.4,2995568,EIX
2016-09-12,71.38,72.69,71.38,72.52,1685575,EIX
2016-09-13,72.34,72.53,71.35,71.63,2139192,EIX
2016-09-14,71.89,72.35,71.49,71.83,1611825,EIX
2016-09-15,71.65,72.32,71.46,72.2,1245484,EIX
2016-09-16,71.97,73.14,71.74,73.08,2086112,EIX
2016-09-19,73.21,73.56,72.98,73.52,1379985,EIX
2016-09-20,73.67,74.07,73.32,73.36,979122,EIX
2016-09-21,73.29,75.08,73.29,75.0,1551403,EIX
2016-09-22,75.36,75.59,74.835,75.51,1016842,EIX
2016-09-23,75.14,75.96,74.94,75.62,1399240,EIX
2016-09-26,75.64,75.82,75.28,75.55,1565066,EIX
2016-09-27,75.89,76.3,74.13,74.24,1769825,EIX
2016-09-28,73.95,74.18,72.98,73.7,1289632,EIX
2016-09-29,73.45,73.48,72.25,72.68,1311465,EIX
2016-09-30,73.03,73.53,71.91,72.25,1734361,EIX
2016-10-03,72.06,72.14,70.93,71.39,1707665,EIX
2016-10-04,71.31,71.31,69.47,69.89,2262514,EIX
2016-10-05,70.01,70.5,69.31,69.76,2705400,EIX
2016-10-06,69.52,70.12,69.21,69.82,1606336,EIX
2016-10-07,70.23,70.92,69.81,69.89,1533059,EIX
2016-10-10,70.08,70.37,69.65,70.26,1114547,EIX
2016-10-11,70.18,70.24,69.23,69.41,1420123,EIX
2016-10-12,69.55,70.22,69.55,70.06,1130622,EIX
2016-10-13,70.14,71.48,69.99,71.01,1531649,EIX
2016-10-14,70.69,71.42,70.29,70.85,1790056,EIX
2016-10-17,71.09,71.4,70.94,71.22,813894,EIX
2016-10-18,71.61,72.13,70.98,72.07,1885168,EIX
2016-10-19,72.07,72.33,71.495,72.02,2727979,EIX
2016-10-20,72.03,72.41,71.635,71.75,1508660,EIX
2016-10-21,71.38,71.65,70.49,70.9,1625069,EIX
2016-10-24,71.22,71.47,70.68,71.26,1191914,EIX
2016-10-25,71.1,71.685,70.97,71.62,1145408,EIX
2016-10-26,71.66,71.95,71.06,71.76,1054820,EIX
2016-10-27,71.46,71.72,70.88,71.41,861640,EIX
2016-10-28,71.51,72.04,71.39,71.88,826272,EIX
2016-10-31,71.97,73.81,71.48,73.48,1912187,EIX
2016-11-01,73.39,73.44,72.2,72.5,1871151,EIX
2016-11-02,72.29,72.33,70.08,70.7,1957150,EIX
2016-11-03,70.37,71.335,69.97,71.05,1229974,EIX
2016-11-04,71.45,72.11,70.29,70.31,1471377,EIX
2016-11-07,70.76,71.57,69.87,71.57,1367131,EIX
2016-11-08,71.74,72.63,71.59,72.26,1362852,EIX
2016-11-09,70.86,71.01,69.76,70.17,2204552,EIX
2016-11-10,69.86,69.86,67.61,68.76,3689175,EIX
2016-11-11,68.8,69.65,68.3461,68.85,1512352,EIX
2016-11-14,68.62,68.72,67.44,68.34,2471800,EIX
2016-11-15,68.76,69.8,68.69,69.44,1398394,EIX
2016-11-16,69.57,69.73,68.54,68.84,1027447,EIX
2016-11-17,68.64,69.49,68.64,68.69,1571236,EIX
2016-11-18,68.66,69.04,68.16,68.45,982170,EIX
2016-11-21,68.8,69.39,68.53,69.28,1430998,EIX
2016-11-22,69.31,69.92,69.0,69.73,1551913,EIX
2016-11-23,69.0,69.71,68.57,68.99,993000,EIX
2016-11-25,69.26,69.97,69.21,69.76,812986,EIX
2016-11-28,69.96,71.35,69.96,71.27,1873439,EIX
2016-11-29,71.02,71.74,70.85,71.15,1527606,EIX
2016-11-30,70.21,70.39,68.75,68.77,2276797,EIX
2016-12-01,68.39,68.6,67.73,68.56,1565649,EIX
2016-12-02,69.0,69.86,68.95,69.4,1435505,EIX
2016-12-05,69.13,69.75,68.01,69.74,2705358,EIX
2016-12-06,69.89,69.99,68.82,68.85,1873676,EIX
2016-12-07,69.06,69.91,69.06,69.61,2236522,EIX
2016-12-08,69.09,69.77,68.76,69.44,1627776,EIX
2016-12-09,69.59,70.33,69.23,69.97,3307626,EIX
2016-12-12,69.66,70.52,69.46,70.45,2698328,EIX
2016-12-13,70.72,71.25,70.595,71.17,2755820,EIX
2016-12-14,71.62,71.84,69.53,69.59,2185371,EIX
2016-12-15,69.25,70.43,68.81,70.19,1453876,EIX
2016-12-16,70.3,71.78,70.23,71.72,3499383,EIX
2016-12-19,71.78,72.02,71.12,71.61,1516264,EIX
2016-12-20,71.6,72.29,71.3,72.11,1597349,EIX
2016-12-21,71.96,72.48,71.71,71.74,1633390,EIX
2016-12-22,71.71,72.31,71.66,72.13,1172898,EIX
2016-12-23,72.16,72.38,71.79,71.9,791794,EIX
2016-12-27,71.59,72.08,71.49,71.94,841525,EIX
2016-12-28,71.5,71.69,71.04,71.15,1778820,EIX
2016-12-29,71.38,72.44,71.22,72.28,1524821,EIX
2016-12-30,72.35,72.62,71.78,71.99,1960607,EIX
2017-01-03,71.76,71.96,71.07,71.75,1971714,EIX
2017-01-04,71.94,72.6,71.78,72.36,1790734,EIX
2017-01-05,72.48,72.73,71.73,72.1,2270260,EIX
2017-01-06,71.82,72.06,71.56,71.69,2066240,EIX
2017-01-09,71.91,72.08,70.93,71.02,1252296,EIX
2017-01-10,71.08,71.33,70.57,71.11,1258200,EIX
2017-01-11,71.07,72.31,71.07,72.13,1505503,EIX
2017-01-12,72.06,72.49,71.8283,72.38,1176790,EIX
2017-01-13,72.24,72.49,71.61,72.1,979440,EIX
2017-01-17,72.39,72.89,72.29,72.51,1674231,EIX
2017-01-18,72.61,72.95,72.18,72.3,1173647,EIX
2017-01-19,72.1,72.55,71.54,71.72,1219056,EIX
2017-01-20,71.87,72.31,71.565,71.97,921218,EIX
2017-01-23,72.08,72.16,71.63,71.82,1037246,EIX
2017-01-24,71.72,72.11,71.48,72.0,1522548,EIX
2017-01-25,71.75,71.99,71.55,71.73,861959,EIX
2017-01-26,71.8,72.27,71.59,71.96,1061808,EIX
2017-01-27,72.33,72.33,71.79,72.0,1047536,EIX
2017-01-30,72.29,72.29,71.35,71.93,993211,EIX
2017-01-31,72.06,72.9,71.73,72.88,2880851,EIX
2017-02-01,72.35,72.58,71.5,71.6,1413381,EIX
2017-02-02,71.77,72.65,71.48,72.61,1931944,EIX
2017-02-03,72.0,72.74,71.8,72.54,2098569,EIX
2017-02-06,72.83,73.16,72.39,72.75,1531841,EIX
2017-02-07,72.73,73.12,72.5118,73.05,1800996,EIX
2017-02-08,73.7,75.09,73.59,74.83,3262019,EIX
2017-02-09,74.5,74.99,74.32,74.76,1849089,EIX
2017-02-10,74.24,75.23,74.11,75.21,1598283,EIX
2017-02-13,75.2,75.64,74.98,75.56,1242354,EIX
2017-02-14,75.57,75.615,74.84,75.39,1483399,EIX
2017-02-15,74.83,75.1,74.26,74.98,1890731,EIX
2017-02-16,75.13,75.82,75.1,75.79,1254405,EIX
2017-02-17,75.82,76.43,75.82,76.34,1985051,EIX
2017-02-21,76.04,77.35,75.91,77.22,1852902,EIX
2017-02-22,77.5,77.64,76.51,77.19,3380025,EIX
2017-02-23,77.57,78.04,77.39,77.9,1750856,EIX
2017-02-24,78.13,78.94,78.05,78.87,1926233,EIX
2017-02-27,78.93,79.21,78.48,79.0,1530387,EIX
2017-02-28,79.03,79.94,78.94,79.74,2506822,EIX
2017-03-01,78.92,79.98,78.45,79.38,2709993,EIX
2017-03-02,78.94,80.61,78.89,79.92,2041799,EIX
2017-03-03,79.86,79.99,78.87,79.49,1821319,EIX
2017-03-06,79.4,79.61,79.1,79.35,1568196,EIX
2017-03-07,79.3,79.62,79.13,79.25,1820622,EIX
2017-03-08,78.76,78.76,77.9475,78.12,1868901,EIX
2017-03-09,78.15,78.54,77.93,78.0,1631299,EIX
2017-03-10,78.51,78.98,78.2,78.81,1586901,EIX
2017-03-13,78.75,79.195,78.6,79.08,1234229,EIX
2017-03-14,78.72,78.72,77.885,78.42,3502906,EIX
2017-03-15,78.78,80.04,78.52,79.81,2573806,EIX
2017-03-16,79.5,79.61,78.9,79.18,1609994,EIX
2017-03-17,79.26,79.91,79.135,79.6,3897614,EIX
2017-03-20,79.7,79.855,78.54,78.8,1691342,EIX
2017-03-21,78.65,79.81,78.53,79.56,1786080,EIX
2017-03-22,79.9,80.53,79.6,79.86,1867947,EIX
2017-03-23,79.74,80.54,79.54,80.19,1971505,EIX
2017-03-24,79.99,80.99,79.95,80.71,1266530,EIX
2017-03-27,80.98,81.335,80.155,80.5,1334370,EIX
2017-03-28,80.31,80.98,80.01,80.9,1421260,EIX
2017-03-29,80.15,80.2,79.55,79.82,1669331,EIX
2017-03-30,79.62,79.76,79.15,79.49,991771,EIX
2017-03-31,79.43,80.07,79.43,79.61,1217408,EIX
2017-04-03,79.62,79.95,78.85,79.95,2214742,EIX
2017-04-04,79.86,80.325,79.62,79.97,1550453,EIX
2017-04-05,79.95,80.68,79.62,80.59,1613630,EIX
2017-04-06,80.31,80.8,80.03,80.46,2141175,EIX
2017-04-07,80.62,80.86,80.23,80.25,2044357,EIX
2017-04-10,80.23,80.25,79.7,80.08,1288222,EIX
2017-04-11,80.01,80.19,79.61,79.99,1318106,EIX
2017-04-12,79.67,80.85,79.52,80.8,1105129,EIX
2017-04-13,80.55,80.79,80.06,80.31,1257543,EIX
2017-04-17,80.57,80.85,80.37,80.67,1414897,EIX
2017-04-18,80.71,81.1925,80.6,80.87,1459021,EIX
2017-04-19,80.93,81.0,80.405,80.62,1285337,EIX
2017-04-20,80.45,80.45,79.8,80.31,1036858,EIX
2017-04-21,80.25,80.82,80.17,80.6,1617551,EIX
2017-04-24,80.52,81.06,80.0,80.94,1539209,EIX
2017-04-25,80.62,81.06,80.41,80.82,1387429,EIX
2017-04-26,80.83,80.94,80.07,80.19,1876362,EIX
2017-04-27,80.29,80.96,80.17,80.35,1708132,EIX
2017-04-28,80.36,80.7,79.84,79.97,1604085,EIX
2017-05-01,80.14,80.14,79.15,79.24,1541266,EIX
2017-05-02,80.43,80.55,78.7835,79.11,1497880,EIX
2017-05-03,79.03,79.27,78.73,78.82,1144770,EIX
2017-05-04,78.67,79.85,78.57,79.78,1712307,EIX
2017-05-05,80.0,80.1,79.39,79.7,1364214,EIX
2017-05-08,79.93,79.93,79.154,79.6,968024,EIX
2017-05-09,79.46,79.97,79.22,79.53,1312823,EIX
2017-05-10,79.59,79.93,78.41,79.04,2262965,EIX
2017-05-11,78.84,78.85,77.6872,78.57,2609683,EIX
2017-05-12,78.62,78.97,78.48,78.78,1530724,EIX
2017-05-15,78.68,79.15,78.5,78.72,1760506,EIX
2017-05-16,78.76,78.99,77.87,77.87,1656674,EIX
2017-05-17,77.78,78.15,77.21,77.59,2195121,EIX
2017-05-18,77.82,78.465,77.43,77.96,1571551,EIX
2017-05-19,77.96,78.24,77.39,78.2,2151758,EIX
2017-05-22,77.92,79.075,77.92,78.91,1702270,EIX
2017-05-23,78.85,79.56,78.71,78.82,1358075,EIX
2017-05-24,79.02,79.34,78.89,79.22,1106292,EIX
2017-05-25,79.17,80.1,78.98,79.95,789522,EIX
2017-05-26,79.86,80.24,79.75,79.96,775774,EIX
2017-05-30,79.89,80.805,79.84,80.67,1357800,EIX
2017-05-31,80.62,81.715,80.62,81.57,2596064,EIX
2017-06-01,81.31,82.15,81.04,82.15,1934301,EIX
2017-06-02,82.69,82.82,81.57,82.01,1810359,EIX
2017-06-05,81.82,82.19,81.68,81.84,1509036,EIX
2017-06-06,81.98,82.27,81.43,81.51,1394491,EIX
2017-06-07,81.53,82.02,81.46,81.83,1376855,EIX
2017-06-08,81.73,81.74,80.59,81.42,1413044,EIX
2017-06-09,81.2,81.44,80.48,81.29,1829072,EIX
2017-06-12,81.26,81.32,79.72,80.43,2125129,EIX
2017-06-13,80.21,80.35,79.76,80.3,1381586,EIX
2017-06-14,80.96,81.48,80.3951,80.88,1703729,EIX
2017-06-15,80.83,82.05,80.71,81.98,1940729,EIX
2017-06-16,82.26,82.59,81.9,82.18,2479144,EIX
2017-06-19,82.33,82.34,81.61,81.9,1203774,EIX
2017-06-20,81.93,82.28,81.76,81.78,1048826,EIX
2017-06-21,81.89,82.06,81.2,81.45,1260735,EIX
2017-06-22,81.28,81.75,80.84,80.89,1013630,EIX
2017-06-23,80.86,81.08,79.82,80.03,2122748,EIX
2017-06-26,80.05,80.97,79.93,80.47,1576069,EIX
2017-06-27,80.12,80.38,79.05,79.06,2260534,EIX
2017-06-28,78.85,79.01,78.03,78.09,1829376,EIX
2017-06-29,77.81,78.48,77.26,78.16,2909225,EIX
2017-06-30,78.32,78.98,78.19,78.19,2024650,EIX
2017-07-03,78.4,78.46,77.18,77.18,963322,EIX
2017-07-05,77.23,77.58,76.64,76.89,1577290,EIX
2017-07-06,76.67,76.84,76.44,76.67,1053753,EIX
2017-07-07,76.67,77.22,76.57,76.83,953618,EIX
2017-07-10,76.97,77.11,76.41,76.44,1201541,EIX
2017-07-11,76.69,77.0,76.38,76.55,1610595,EIX
2017-07-12,77.24,77.4,76.53,76.59,1709315,EIX
2017-07-13,77.03,78.47,76.88,77.53,2913307,EIX
2017-07-14,78.03,78.32,77.38,77.45,1902990,EIX
2017-07-17,77.39,77.93,77.315,77.84,1733772,EIX
2017-07-18,77.92,78.14,77.63,77.86,1576440,EIX
2017-07-19,78.04,78.09,77.65,78.07,966418,EIX
2017-07-20,78.23,78.49,78.06,78.45,1134429,EIX
2017-07-21,78.36,79.01,78.23,78.98,1467792,EIX
2017-07-24,78.93,78.96,78.415,78.48,1729573,EIX
2017-07-25,78.32,78.615,78.08,78.39,1723038,EIX
2017-07-26,78.46,78.98,78.14,78.91,1276167,EIX
2017-07-27,78.76,79.25,78.41,79.22,1312466,EIX
2017-07-28,78.88,79.3471,78.13,78.25,2742884,EIX
2017-07-31,77.75,78.94,77.75,78.68,1401576,EIX
2017-08-01,78.88,79.33,78.62,78.88,1890810,EIX
2017-08-02,78.52,78.92,78.135,78.74,1293299,EIX
2017-08-03,78.58,79.44,78.38,79.44,1426548,EIX
2017-08-04,79.18,79.36,78.67,79.29,717106,EIX
2017-08-07,79.24,79.46,78.94,79.44,733894,EIX
2017-08-08,79.18,79.8,79.18,79.79,587424,EIX
2017-08-09,79.99,79.99,79.34,79.45,1154442,EIX
2017-08-10,79.43,79.83,79.15,79.67,1118322,EIX
2017-08-11,80.07,80.26,79.25,79.53,1239638,EIX
2017-08-14,79.42,80.61,79.26,80.52,2111805,EIX
2017-08-15,80.26,81.33,79.34,79.92,3617038,EIX
2017-08-16,79.85,80.12,79.6,79.77,2082350,EIX
2017-08-17,79.81,80.07,78.7,79.01,2564502,EIX
2017-08-18,79.09,79.33,78.83,78.94,3203846,EIX
2017-08-21,78.97,79.95,78.91,79.78,1996930,EIX
2017-08-22,79.74,80.13,79.705,80.1,1209804,EIX
2017-08-23,80.15,80.56,80.04,80.33,1817733,EIX
2017-08-24,80.28,80.55,80.11,80.2,1189995,EIX
2017-08-25,80.58,81.26,80.58,80.75,1606036,EIX
2017-08-28,81.0,81.07,80.59,80.86,1014252,EIX
2017-08-29,81.0,81.32,80.385,80.45,1333625,EIX
2017-08-30,80.3,80.55,80.19,80.3,1047290,EIX
2017-08-31,80.51,80.64,80.13,80.18,1547440,EIX
2017-09-01,80.39,80.39,79.54,79.96,1051623,EIX
2017-09-05,80.06,80.31,79.55,80.26,1675050,EIX
2017-09-06,80.3,80.45,79.4,79.55,2490508,EIX
2017-09-07,79.77,80.34,79.56,80.17,1814120,EIX
2017-09-08,80.11,80.78,79.8,80.74,1387061,EIX
2017-09-11,80.75,81.57,80.44,81.49,1804962,EIX
2017-09-12,81.3,81.58,80.34,80.74,2866702,EIX
2017-09-13,80.68,81.3225,80.43,80.98,2941935,EIX
2017-09-14,80.78,81.19,80.61,81.03,1931017,EIX
2017-09-15,81.15,81.53,80.95,81.2,3039441,EIX
2017-09-18,81.15,81.41,79.64,80.55,2455913,EIX
2017-09-19,80.51,80.65,79.53,79.71,2506899,EIX
2017-09-20,79.9,80.0,78.78,79.09,1643727,EIX
2017-09-21,79.05,79.25,78.595,78.66,1686717,EIX
2017-09-22,78.92,78.954,78.22,78.28,1275912,EIX
2017-09-25,78.33,79.28,78.13,79.27,2080513,EIX
2017-09-26,79.26,79.45,78.8801,79.15,1204127,EIX
2017-09-27,78.66,79.05,77.67,78.08,1764204,EIX
2017-09-28,77.5,77.77,76.93,77.57,1967687,EIX
2017-09-29,77.45,77.57,76.96,77.17,2029966,EIX
2017-10-02,77.44,77.73,76.82,77.0,2148413,EIX
2017-10-03,76.99,77.12,76.55,77.01,1758749,EIX
2017-10-04,77.15,77.88,76.96,77.85,1429369,EIX
2017-10-05,77.88,77.88,77.38,77.68,975670,EIX
2017-10-06,77.35,77.69,77.01,77.62,1340026,EIX
2017-10-09,77.79,77.88,77.4,77.55,655568,EIX
2017-10-10,77.56,78.56,77.39,78.54,1545037,EIX
2017-10-11,78.42,79.16,78.25,78.42,1934070,EIX
2017-10-12,78.52,79.68,78.43,79.66,2836650,EIX
2017-10-13,79.61,79.88,77.75,77.99,2998282,EIX
2017-10-16,77.9,78.2,77.39,77.64,1698111,EIX
2017-10-17,77.58,77.86,76.93,77.6,3760758,EIX
2017-10-18,77.65,78.36,77.575,77.85,1975036,EIX
2017-10-19,77.98,79.47,77.72,79.47,1321038,EIX
2017-10-20,79.33,79.825,79.155,79.6,1795688,EIX
2017-10-23,79.84,80.2,79.275,80.01,1217724,EIX
2017-10-24,79.57,79.94,79.31,79.87,1384734,EIX
2017-10-25,79.41,79.62,78.55,78.975,1490627,EIX
2017-10-26,79.58,79.9067,78.71,78.73,1359617,EIX
2017-10-27,78.6,79.63,78.59,79.47,966804,EIX
2017-10-30,79.34,79.785,79.13,79.59,1751084,EIX
2017-10-31,80.59,80.64,79.28,79.95,2026032,EIX
2017-11-01,80.12,80.12,78.995,79.08,1378566,EIX
2017-11-02,79.23,79.41,78.63,79.07,1851542,EIX
2017-11-03,78.83,80.05,78.83,79.52,1185900,EIX
2017-11-06,79.57,79.73,78.83,78.85,927103,EIX
2017-11-07,78.97,79.69,78.68,79.4,1647068,EIX
2017-11-08,79.29,80.43,79.29,80.2,2393112,EIX
2017-11-09,79.98,80.36,79.33,80.34,1362491,EIX
2017-11-10,79.92,80.24,79.51,80.06,1232134,EIX
2017-11-13,80.18,81.15,80.155,81.1,1096078,EIX
2017-11-14,80.97,82.8,80.72,82.64,2575468,EIX
2017-11-15,82.88,83.38,81.68,81.84,1554871,EIX
2017-11-16,81.85,82.01,81.49,81.75,1384340,EIX
2017-11-17,81.47,81.78,80.76,80.89,1574315,EIX
2017-11-20,80.84,81.02,80.39,80.43,1342924,EIX
2017-11-21,80.52,80.65,80.19,80.22,1464761,EIX
2017-11-22,80.22,80.44,79.72,80.15,1157993,EIX
2017-11-24,80.45,81.14,80.35,80.55,567613,EIX
2017-11-27,80.62,81.02,80.34,80.82,918158,EIX
2017-11-28,81.05,81.355,80.86,81.14,1356629,EIX
2017-11-29,80.97,81.62,80.69,81.41,1354763,EIX
2017-11-30,81.36,81.84,81.0,81.27,2391785,EIX
2017-12-01,81.72,81.96,80.48,80.76,1600928,EIX
2017-12-04,80.74,81.19,80.14,80.26,1608162,EIX
2017-12-05,79.77,79.77,69.14,70.0,17109960,EIX
2017-12-06,68.46,70.0,67.8,68.72,10027619,EIX
2017-12-07,68.93,72.28,68.26,71.77,7682644,EIX
2017-12-08,71.91,73.308,71.24,71.8,5823869,EIX
2017-12-11,71.69,73.23,71.65,72.98,3807996,EIX
2017-12-12,69.68,70.17,67.28,68.58,10717432,EIX
2017-12-13,69.43,70.5,68.66,69.8,4615756,EIX
2017-12-14,68.8,69.66,68.66,69.29,4087576,EIX
2017-12-15,69.74,70.4,69.46,69.71,4531667,EIX
2017-12-18,70.44,70.98,70.02,70.95,3687099,EIX
2017-12-19,71.1,71.115,69.59,69.85,4518932,EIX
2017-12-20,69.72,70.08,67.91,68.3,6041477,EIX
2017-12-21,65.855,66.5,62.67,63.31,9494457,EIX
2017-12-22,64.195,65.38,63.77,65.23,4807726,EIX
2017-12-26,65.25,65.3,63.99,64.04,2666872,EIX
2017-12-27,64.04,64.85,63.94,64.4,2085424,EIX
2017-12-28,64.11,64.25,63.32,63.94,1964403,EIX
2017-12-29,64.1,64.25,63.19,63.24,2125647,EIX
2018-01-02,63.63,63.63,62.59,63.25,2387937,EIX
2018-01-03,63.21,63.73,62.35,62.75,3595666,EIX
2018-01-04,62.84,63.295,62.19,62.29,3970894,EIX
2018-01-05,62.63,63.125,62.03,62.98,3719790,EIX
2018-01-08,62.91,64.28,62.75,64.2,3473944,EIX
2018-01-09,64.21,64.34,63.21,63.52,5086104,EIX
2018-01-10,63.61,63.71,62.51,62.84,3587148,EIX
2018-01-11,63.17,63.42,62.0,62.32,2945423,EIX
2018-01-12,62.14,62.88,61.25,61.42,3170664,EIX
2018-01-16,61.51,61.8,60.64,61.33,5043850,EIX
2018-01-17,61.6,61.96,61.17,61.71,3045456,EIX
2018-01-18,61.67,62.64,61.59,61.92,3358988,EIX
2018-01-19,61.87,62.59,61.44,62.12,3222289,EIX
2018-01-22,62.35,62.58,61.8,62.14,2595179,EIX
2018-01-23,62.17,62.75,61.84,62.04,2948751,EIX
2018-01-24,62.12,62.13,61.52,61.7,3296099,EIX
2018-01-25,61.7,62.48,61.63,62.41,2682837,EIX
2018-01-26,62.74,62.84,61.58,62.46,2638257,EIX
2018-01-29,62.17,63.49,61.9,62.41,3377356,EIX
2018-01-30,62.4,62.98,62.2,62.5,2668036,EIX
2018-01-31,62.52,62.86,61.28,62.53,8259686,EIX
2018-02-01,62.45,67.56,61.5301,61.74,8274442,EIX
2018-02-02,61.46,61.95,61.16,61.6,4418230,EIX
2018-02-05,61.44,61.96,60.33,60.51,5521031,EIX
2018-02-06,59.91,60.81,58.76,60.36,4053804,EIX
2018-02-07,60.14,60.97,59.55,59.69,3077462,EIX
2013-02-08,63.11,63.51,62.44,62.75,1399907,EL
2013-02-11,62.4,62.4,61.48,61.78,2458549,EL
2013-02-12,61.97,62.78,61.7,62.67,1725537,EL
2013-02-13,62.68,63.435,62.65,63.3,1490072,EL
2013-02-14,63.25,63.78,62.84,63.54,1208225,EL
2013-02-15,63.43,64.1,62.99,63.11,2661426,EL
2013-02-19,63.1,63.62,62.5,63.6,2074210,EL
2013-02-20,63.9,64.29,63.65,63.71,1917819,EL
2013-02-21,63.31,63.86,62.57,63.03,1660119,EL
2013-02-22,63.26,63.62,62.66,63.31,1561570,EL
2013-02-25,63.64,63.64,61.73,61.78,1410824,EL
2013-02-26,61.71,62.468,61.3,62.33,1933467,EL
2013-02-27,62.12,64.04,62.09,63.93,1763133,EL
2013-02-28,63.66,64.6,63.61,64.1,1850973,EL
2013-03-01,63.68,64.48,63.17,64.47,1319790,EL
2013-03-04,64.44,64.89,64.09,64.89,1412239,EL
2013-03-05,65.0,66.51,64.97,65.85,2299253,EL
2013-03-06,65.89,66.17,65.68,65.92,1343514,EL
2013-03-07,65.82,66.23,65.68,65.9,1861704,EL
2013-03-08,66.0,66.0,64.9,65.7,1622196,EL
2013-03-11,65.48,65.96,65.29,65.75,578516,EL
2013-03-12,65.94,66.19,65.76,65.83,1538818,EL
2013-03-13,65.81,65.89,64.58,65.02,1407009,EL
2013-03-14,65.26,65.34,64.88,65.02,1031362,EL
2013-03-15,64.74,64.76,63.28,63.34,2207444,EL
2013-03-18,62.72,62.972,62.255,62.44,1908387,EL
2013-03-19,62.82,63.0,61.87,62.25,2333812,EL
2013-03-20,62.76,63.91,62.76,63.75,2397032,EL
2013-03-21,63.43,63.64,63.025,63.04,1365131,EL
2013-03-22,63.14,64.14,63.11,63.89,1167403,EL
2013-03-25,64.01,64.42,63.08,63.28,852369,EL
2013-03-26,63.67,64.01,63.31,63.99,870337,EL
2013-03-27,63.61,63.64,63.12,63.54,968927,EL
2013-03-28,63.79,64.11,63.125,64.03,1361637,EL
2013-04-01,63.98,64.13,63.32,63.66,769742,EL
2013-04-02,64.11,65.5999,64.05,65.28,1337124,EL
2013-04-03,65.32,65.41,64.49,64.88,1585842,EL
2013-04-04,64.92,65.16,64.37,64.53,1593376,EL
2013-04-05,63.64,63.8,62.29,63.17,2178329,EL
2013-04-08,63.07,64.39,63.04,64.39,1189172,EL
2013-04-09,64.53,64.6,63.69,64.48,1241465,EL
2013-04-10,64.56,65.87,64.45,65.49,1254480,EL
2013-04-11,65.57,67.78,65.4,67.56,2414767,EL
2013-04-12,67.27,68.26,66.901,68.24,1835254,EL
2013-04-15,67.89,68.08,67.04,67.4,2913114,EL
2013-04-16,67.8,68.12,67.46,67.89,2062499,EL
2013-04-17,67.54,67.68,66.3,66.71,1858319,EL
2013-04-18,66.86,67.39,66.49,67.21,1766737,EL
2013-04-19,67.63,69.78,66.94,69.67,3549272,EL
2013-04-22,69.49,69.82,69.16,69.59,1861889,EL
2013-04-23,70.0,70.8,69.56,70.38,2068830,EL
2013-04-24,70.28,70.51,68.81,68.82,1270382,EL
2013-04-25,69.12,69.85,68.51,68.93,1983884,EL
2013-04-26,69.14,69.63,68.83,68.88,1745534,EL
2013-04-29,69.24,69.6499,68.72,68.92,1489468,EL
2013-04-30,69.05,70.0,68.99,69.35,2089502,EL
2013-05-01,69.38,70.9,68.6875,68.79,2884849,EL
2013-05-02,67.09,71.78,66.7,70.6,4388008,EL
2013-05-03,71.03,71.53,70.29,71.23,2081180,EL
2013-05-06,71.07,71.08,69.99,70.0,2332205,EL
2013-05-07,69.88,70.5,69.72,70.31,1674175,EL
2013-05-08,70.39,70.67,69.95,70.01,1820266,EL
2013-05-09,69.98,70.1,69.13,69.27,1599155,EL
2013-05-10,69.32,71.09,69.16,71.05,1722078,EL
2013-05-13,70.71,71.13,70.34,71.02,1346383,EL
2013-05-14,70.92,71.83,70.8501,71.8,1255503,EL
2013-05-15,71.7,72.08,71.41,71.63,1338097,EL
2013-05-16,71.29,71.57,70.67,70.78,1447642,EL
2013-05-17,71.19,71.76,70.38,70.85,2236244,EL
2013-05-20,70.72,71.69,70.39,71.46,2160117,EL
2013-05-21,71.41,71.72,70.491,71.12,1181083,EL
2013-05-22,71.07,72.31,70.035,70.14,1442059,EL
2013-05-23,70.17,70.81,69.69,70.33,1213648,EL
2013-05-24,70.05,71.12,70.03,70.95,1166940,EL
2013-05-28,71.73,72.7,71.0,71.05,1715117,EL
2013-05-29,70.34,70.68,69.02,69.21,1160252,EL
2013-05-30,69.44,70.18,69.41,69.58,1174720,EL
2013-05-31,69.02,69.26,67.78,67.78,1542071,EL
2013-06-03,67.86,67.99,66.47,67.5,1331552,EL
2013-06-04,67.57,68.19,67.13,67.47,2035876,EL
2013-06-05,67.22,67.52,66.46,66.48,1492106,EL
2013-06-06,66.54,66.92,65.23,65.97,2239303,EL
2013-06-07,66.44,68.61,66.16,68.12,2414271,EL
2013-06-10,68.21,68.33,67.2,67.6,1654200,EL
2013-06-11,67.06,68.23,66.57,67.75,1443879,EL
2013-06-12,68.36,68.59,67.35,67.42,2023557,EL
2013-06-13,67.29,68.35,66.89,68.05,1067966,EL
2013-06-14,67.9,68.61,67.55,68.41,1254374,EL
2013-06-17,68.9,70.65,68.81,70.2,2015287,EL
2013-06-18,70.35,70.35,69.2,69.72,1346649,EL
2013-06-19,69.58,70.0,68.32,68.38,1148263,EL
2013-06-20,67.91,67.91,65.27,65.51,2393708,EL
2013-06-21,65.92,66.28,64.79,65.79,2046655,EL
2013-06-24,64.89,65.715,63.925,64.74,1884527,EL
2013-06-25,65.09,65.48,64.57,64.74,2147818,EL
2013-06-26,65.46,66.04,65.46,65.64,881397,EL
2013-06-27,66.27,67.03,66.22,66.47,1001255,EL
2013-06-28,66.15,66.54,65.4575,65.77,1431893,EL
2013-07-01,66.48,67.25,66.18,66.94,1224234,EL
2013-07-02,66.83,68.04,66.8,67.45,1021715,EL
2013-07-03,67.25,67.51,66.83,67.25,607568,EL
2013-07-05,67.94,68.31,67.39,67.93,861765,EL
2013-07-08,68.15,68.7799,67.78,67.92,1068988,EL
2013-07-09,67.62,67.8,66.03,66.59,2653908,EL
2013-07-10,66.62,67.55,66.59,67.03,1414982,EL
2013-07-11,68.08,68.35,67.69,68.06,1238198,EL
2013-07-12,68.19,68.64,68.05,68.46,1164163,EL
2013-07-15,68.35,68.58,66.97,67.44,1620937,EL
2013-07-16,67.4,67.585,66.43,66.78,1453506,EL
2013-07-17,66.9,67.188,66.29,66.33,1286269,EL
2013-07-18,66.35,67.145,66.35,66.74,1397831,EL
2013-07-19,66.89,68.64,66.75,67.57,2664918,EL
2013-07-22,67.73,68.12,66.63,66.67,1304899,EL
2013-07-23,66.53,66.6,64.9,64.95,4404930,EL
2013-07-24,65.1,65.22,64.43,64.71,2425137,EL
2013-07-25,64.62,65.74,64.44,65.29,3666648,EL
2013-07-26,65.06,66.4,65.06,66.2,2314092,EL
2013-07-29,66.12,66.83,65.68,66.0,1273177,EL
2013-07-30,66.35,66.73,65.36,65.6,1890373,EL
2013-07-31,65.98,66.237,65.592,65.65,1954347,EL
2013-08-01,66.13,67.01,65.91,66.79,2167500,EL
2013-08-02,66.53,67.01,66.46,66.89,1450268,EL
2013-08-05,66.65,67.36,66.63,67.28,1449777,EL
2013-08-06,67.19,67.53,66.86,67.43,1691985,EL
2013-08-07,67.12,67.43,66.25,66.64,1725958,EL
2013-08-08,66.74,66.96,65.86,66.0,1928655,EL
2013-08-09,65.98,66.96,65.53,66.59,1527348,EL
2013-08-12,66.51,66.93,66.19,66.58,1535663,EL
2013-08-13,66.49,66.63,65.905,66.45,1663250,EL
2013-08-14,66.21,66.41,64.94,65.13,2913489,EL
2013-08-15,66.89,68.82,66.68,67.36,6230378,EL
2013-08-16,67.17,67.71,66.9,67.25,1994225,EL
2013-08-19,67.11,67.24,66.295,66.75,2021168,EL
2013-08-20,66.69,67.66,66.34,66.86,3961442,EL
2013-08-21,66.89,67.02,66.225,66.32,1994721,EL
2013-08-22,66.28,67.38,66.24,67.27,1220723,EL
2013-08-23,67.22,68.26,66.99,68.15,1718266,EL
2013-08-26,68.13,68.56,67.26,67.27,1509200,EL
2013-08-27,66.54,66.54,65.55,65.64,1733270,EL
2013-08-28,65.28,65.61,64.63,65.38,1854421,EL
2013-08-29,64.73,65.855,64.45,65.37,1490215,EL
2013-08-30,65.5,65.62,64.99,65.36,835528,EL
2013-09-03,66.06,67.1,66.02,66.26,1715601,EL
2013-09-04,66.36,67.5,66.02,67.31,1667495,EL
2013-09-05,67.42,67.93,67.16,67.37,1185972,EL
2013-09-06,67.49,68.0699,66.71,67.58,1384986,EL
2013-09-09,68.48,69.5,68.48,69.49,1835558,EL
2013-09-10,69.54,69.62,68.59,68.97,1575860,EL
2013-09-11,68.84,69.7,68.6896,69.69,1403741,EL
2013-09-12,69.82,70.58,69.54,70.33,1388683,EL
2013-09-13,70.69,71.04,70.32,70.8,1233287,EL
2013-09-16,71.41,71.67,70.75,71.11,1253358,EL
2013-09-17,70.95,71.52,70.94,71.33,1126915,EL
2013-09-18,71.3,72.22,70.42,72.17,1334040,EL
2013-09-19,72.15,72.48,71.45,72.43,1575554,EL
2013-09-20,72.55,72.69,71.68,71.75,3749805,EL
2013-09-23,71.65,71.67,70.75,70.76,1214313,EL
2013-09-24,70.84,71.91,70.57,71.51,1590042,EL
2013-09-25,71.57,71.91,70.9,71.14,1335662,EL
2013-09-26,71.15,71.55,70.5,70.74,1048535,EL
2013-09-27,70.49,70.61,70.02,70.42,893819,EL
2013-09-30,70.17,70.89,69.78,69.9,1645596,EL
2013-10-01,69.9,70.55,69.83,70.5,1015297,EL
2013-10-02,70.29,70.44,69.51,70.41,1021946,EL
2013-10-03,70.22,70.32,69.23,69.44,921139,EL
2013-10-04,69.49,70.225,69.33,69.98,1627387,EL
2013-10-07,69.31,69.595,69.0,69.29,1289639,EL
2013-10-08,69.38,69.63,68.66,68.71,1655901,EL
2013-10-09,68.86,69.06,68.25,68.77,1524952,EL
2013-10-10,69.51,70.65,69.47,70.63,1473022,EL
2013-10-11,70.51,71.03,69.98,71.01,1742054,EL
2013-10-14,70.57,71.65,70.57,71.65,1048300,EL
2013-10-15,71.19,71.33,70.4,70.5,1886381,EL
2013-10-16,70.9,71.3,70.5,70.99,1550345,EL
2013-10-17,70.94,71.84,70.36,71.71,1314782,EL
2013-10-18,71.85,72.15,71.62,72.05,1671086,EL
2013-10-21,72.02,72.06,70.49,71.07,1262270,EL
2013-10-22,71.57,72.29,71.31,71.93,1220946,EL
2013-10-23,71.44,71.65,70.98,71.27,923755,EL
2013-10-24,71.6,71.83,71.16,71.39,1049153,EL
2013-10-25,71.63,71.98,71.095,71.51,1027019,EL
2013-10-28,71.72,71.8,71.29,71.56,1637649,EL
2013-10-29,71.89,72.9598,71.615,72.81,1881155,EL
2013-10-30,73.0,73.11,71.18,71.38,1820530,EL
2013-10-31,73.3,74.62,70.9,70.96,3033104,EL
2013-11-01,70.7,70.94,69.27,69.94,3948022,EL
2013-11-04,70.34,70.82,69.67,70.14,1784676,EL
2013-11-05,69.35,71.01,69.3,70.75,1529304,EL
2013-11-06,70.76,71.31,70.56,71.25,1282328,EL
2013-11-07,71.31,71.59,70.22,70.32,1368413,EL
2013-11-08,70.15,71.0,69.93,70.96,1055564,EL
2013-11-11,70.75,71.17,70.67,70.9,931724,EL
2013-11-12,70.58,71.08,70.53,70.68,952899,EL
2013-11-13,70.26,73.09,70.26,73.03,2267250,EL
2013-11-14,73.06,73.67,73.01,73.44,1097336,EL
2013-11-15,73.23,73.67,72.53,73.67,1550110,EL
2013-11-18,73.62,73.685,72.65,72.86,956694,EL
2013-11-19,72.69,72.97,72.31,72.56,1113625,EL
2013-11-20,72.89,73.91,72.5,73.3,1290958,EL
2013-11-21,73.5,74.07,73.242,74.01,1127522,EL
2013-11-22,74.09,75.02,74.05,75.01,1763268,EL
2013-11-25,74.93,75.22,74.17,74.32,935866,EL
2013-11-26,74.44,75.46,74.43,75.07,1381970,EL
2013-11-27,74.96,75.42,74.48,75.25,1131533,EL
2013-11-29,75.26,75.77,74.93,74.96,595687,EL
2013-12-02,74.99,75.29,74.45,74.88,1136779,EL
2013-12-03,74.55,74.57,73.89,74.49,1778307,EL
2013-12-04,73.92,74.1,72.56,73.1,2278983,EL
2013-12-05,73.01,73.29,72.62,72.73,1901577,EL
2013-12-06,73.41,73.96,73.34,73.71,836416,EL
2013-12-09,73.97,74.35,73.48,73.89,659825,EL
2013-12-10,73.6,73.83,73.03,73.6,885206,EL
2013-12-11,73.73,74.55,73.62,73.82,1410185,EL
2013-12-12,73.56,73.56,72.29,73.07,1665876,EL
2013-12-13,73.05,73.16,71.45,72.64,1405709,EL
2013-12-16,73.01,73.416,72.49,73.16,993933,EL
2013-12-17,73.08,73.27,72.34,72.75,1041160,EL
2013-12-18,72.71,74.06,72.3,74.0,1459075,EL
2013-12-19,73.8,74.28,73.65,73.91,687797,EL
2013-12-20,73.28,75.06,73.28,74.35,1200221,EL
2013-12-23,74.82,75.14,74.2,74.76,1055071,EL
2013-12-24,74.79,74.88,74.23,74.62,295351,EL
2013-12-26,74.6,74.93,74.19,74.64,564737,EL
2013-12-27,74.65,75.04,74.13,74.45,698577,EL
2013-12-30,74.45,75.18,74.36,75.04,683858,EL
2013-12-31,75.39,75.55,74.96,75.32,704252,EL
2014-01-02,74.99,75.1,73.56,73.71,1084018,EL
2014-01-03,73.72,74.36,73.6,73.65,802475,EL
2014-01-06,74.74,74.866,73.87,74.08,1275407,EL
2014-01-07,74.31,74.75,73.45,73.89,1111652,EL
2014-01-08,73.89,73.895,72.93,73.08,1447044,EL
2014-01-09,73.52,73.96,73.11,73.44,1145312,EL
2014-01-10,73.75,74.18,73.58,74.05,1517195,EL
2014-01-13,74.98,75.125,73.77,73.84,2541132,EL
2014-01-14,73.99,74.05,73.05,73.74,1570553,EL
2014-01-15,73.89,73.94,72.0,72.87,2034910,EL
2014-01-16,72.61,72.8699,72.08,72.19,2140176,EL
2014-01-17,71.7,72.71,71.61,72.57,1516737,EL
2014-01-21,73.19,73.99,71.97,72.18,1969059,EL
2014-01-22,72.39,72.7,71.8,72.13,1162087,EL
2014-01-23,71.53,71.59,70.31,70.47,2260826,EL
2014-01-24,70.31,70.47,68.76,68.79,2495715,EL
2014-01-27,68.74,69.12,67.58,68.56,3306401,EL
2014-01-28,68.91,70.42,68.7,69.85,2558973,EL
2014-01-29,69.63,69.66,68.17,68.54,2070204,EL
2014-01-30,69.06,69.38,68.21,68.95,2451127,EL
2014-01-31,67.87,69.26,67.59,68.74,1908506,EL
2014-02-03,68.87,69.07,67.87,68.28,3015182,EL
2014-02-04,68.87,69.77,68.7,69.19,2484944,EL
2014-02-05,69.5499,69.5499,63.63,65.36,8099594,EL
2014-02-06,67.07,67.2,66.23,66.8,5131292,EL
2014-02-07,66.51,66.92,65.79,66.5,3649785,EL
2014-02-10,66.5,66.9,66.13,66.39,6061043,EL
2014-02-11,66.28,67.14,66.1,66.78,3685421,EL
2014-02-12,67.26,67.47,66.47,66.88,3256621,EL
2014-02-13,66.7,67.64,66.48,67.54,2961479,EL
2014-02-14,67.44,68.28,67.42,67.98,2638542,EL
2014-02-18,68.0,68.38,67.57,68.08,1736978,EL
2014-02-19,67.7,68.23,67.36,67.39,1881489,EL
2014-02-20,67.62,68.1,67.4,67.86,1871408,EL
2014-02-21,67.85,68.495,67.59,67.65,1397369,EL
2014-02-24,67.61,68.48,67.49,67.9,1373287,EL
2014-02-25,68.07,68.14,67.15,67.48,3766108,EL
2014-02-26,68.26,68.72,67.86,67.98,2472324,EL
2014-02-27,67.53,68.01,67.35,67.6,1995158,EL
2014-02-28,67.82,69.5,67.73,68.84,3054511,EL
2014-03-03,68.46,68.74,68.06,68.56,1632810,EL
2014-03-04,69.7,70.62,69.09,69.73,1615968,EL
2014-03-05,69.53,69.6,69.0,69.27,3041407,EL
2014-03-06,69.29,69.578,68.985,69.04,1275522,EL
2014-03-07,69.41,70.2499,69.15,70.02,1901194,EL
2014-03-10,69.8,70.2,69.44,70.2,1464364,EL
2014-03-11,70.2,70.465,69.68,70.11,2205842,EL
2014-03-12,69.62,70.37,69.6,70.2,1680565,EL
2014-03-13,70.26,70.44,69.58,69.78,2149696,EL
2014-03-14,69.75,69.875,68.92,69.3,2470438,EL
2014-03-17,69.69,70.418,69.65,69.95,1902447,EL
2014-03-18,70.03,70.61,69.97,70.12,1244870,EL
2014-03-19,70.02,70.23,69.21,69.69,1628484,EL
2014-03-20,69.54,69.54,68.84,69.12,1441427,EL
2014-03-21,69.46,69.64,68.28,68.37,3027873,EL
2014-03-24,68.57,68.88,67.09,67.3,2707116,EL
2014-03-25,67.39,67.72,66.84,67.37,2849395,EL
2014-03-26,67.6,67.77,67.19,67.23,3314360,EL
2014-03-27,67.23,67.91,67.0,67.23,2435295,EL
2014-03-28,67.26,67.45,66.37,66.73,2866440,EL
2014-03-31,67.34,67.36,66.54,66.88,2689249,EL
2014-04-01,67.52,68.29,67.22,68.26,4577972,EL
2014-04-02,68.52,68.76,68.0,68.09,1997651,EL
2014-04-03,68.27,68.62,67.95,68.21,4221097,EL
2014-04-04,68.37,68.5,66.82,66.98,2126691,EL
2014-04-07,66.97,67.5,66.86,67.3,6167900,EL
2014-04-08,68.25,70.29,68.0,69.53,4789337,EL
2014-04-09,69.87,69.95,69.015,69.71,2464120,EL
2014-04-10,69.6,70.2,68.78,68.92,1663366,EL
2014-04-11,68.41,68.99,68.065,68.18,2547114,EL
2014-04-14,68.52,69.2,68.36,69.18,1976027,EL
2014-04-15,69.83,70.83,69.3,70.8,2798949,EL
2014-04-16,71.2,72.15,70.96,72.09,2782749,EL
2014-04-17,71.89,72.28,71.23,72.15,3037151,EL
2014-04-21,71.9,71.97,71.41,71.9,1131632,EL
2014-04-22,72.17,72.43,71.69,72.1,1447761,EL
2014-04-23,72.0,72.18,71.38,71.67,1938088,EL
2014-04-24,71.76,72.14,71.5,72.09,1022167,EL
2014-04-25,72.02,72.26,71.58,72.2,1395330,EL
2014-04-28,72.28,72.77,71.5,71.9,2506320,EL
2014-04-29,72.08,72.99,71.91,72.93,2387125,EL
2014-04-30,72.7,72.92,72.21,72.57,1712437,EL
2014-05-01,72.21,72.49,71.5,72.19,2519035,EL
2014-05-02,74.29,76.24,73.97,75.62,7079442,EL
2014-05-05,74.75,75.18,73.72,74.06,3357341,EL
2014-05-06,73.68,73.75,73.05,73.55,2943405,EL
2014-05-07,73.64,73.99,73.33,73.69,2356150,EL
2014-05-08,73.69,73.98,73.28,73.32,1845580,EL
2014-05-09,73.27,73.55,72.97,73.24,1986118,EL
2014-05-12,73.5,73.7323,73.41,73.63,1120812,EL
2014-05-13,73.32,73.98,73.2,73.93,1474531,EL
2014-05-14,73.85,74.16,73.49,73.68,1021199,EL
2014-05-15,73.35,73.495,72.65,73.07,1315681,EL
2014-05-16,73.17,73.54,73.11,73.16,1976072,EL
2014-05-19,73.23,74.12,73.2,74.02,1228968,EL
2014-05-20,74.03,74.33,73.68,73.88,1048711,EL
2014-05-21,74.11,74.37,73.81,74.12,981069,EL
2014-05-22,74.09,75.06,74.05,74.91,1752697,EL
2014-05-23,74.83,75.2,74.625,74.9,1149475,EL
2014-05-27,74.92,75.65,74.84,75.58,1438134,EL
2014-05-28,75.38,76.19,75.36,75.65,2350035,EL
2014-05-29,76.1,76.52,75.87,76.51,1974186,EL
2014-05-30,76.19,76.74,76.16,76.62,1235293,EL
2014-06-02,76.6,76.995,76.37,76.75,1263188,EL
2014-06-03,76.73,76.73,76.06,76.69,1529966,EL
2014-06-04,76.44,76.53,75.805,76.46,1822734,EL
2014-06-05,76.41,76.81,76.1,76.6,1126371,EL
2014-06-06,76.9,77.34,76.645,76.77,1010463,EL
2014-06-09,76.64,76.8,76.36,76.5,1125243,EL
2014-06-10,76.44,76.67,76.09,76.42,993292,EL
2014-06-11,76.39,76.68,76.22,76.56,980344,EL
2014-06-12,76.74,77.23,76.365,76.7,1671327,EL
2014-06-13,76.6,76.76,75.77,76.49,1881529,EL
2014-06-16,76.47,76.565,75.76,75.91,1384482,EL
2014-06-17,75.96,76.22,75.035,75.25,1582858,EL
2014-06-18,75.34,76.16,75.14,76.13,1219364,EL
2014-06-19,76.05,76.83,75.27,76.52,2036257,EL
2014-06-20,76.5,76.71,75.37,75.75,1992992,EL
2014-06-23,75.75,75.82,74.53,74.83,1556394,EL
2014-06-24,74.86,75.19,74.5,74.52,801819,EL
2014-06-25,74.44,75.06,74.31,75.0,1149712,EL
2014-06-26,74.26,74.72,73.82,74.6,1379623,EL
2014-06-27,74.57,74.99,74.5,74.71,1049979,EL
2014-06-30,74.95,75.44,74.17,74.26,1571150,EL
2014-07-01,74.54,74.54,74.05,74.23,2067359,EL
2014-07-02,74.24,74.37,73.71,73.96,1461740,EL
2014-07-03,74.09,75.22,74.09,74.97,1158296,EL
2014-07-07,74.75,74.87,74.36,74.81,959734,EL
2014-07-08,74.54,74.83,73.71,74.06,1555054,EL
2014-07-09,74.2,74.91,74.01,74.67,1399144,EL
2014-07-10,74.02,74.86,74.02,74.69,1414924,EL
2014-07-11,74.66,74.84,74.27,74.5,1179196,EL
2014-07-14,75.03,76.0,75.03,75.38,1584778,EL
2014-07-15,75.31,76.23,75.295,75.73,2432868,EL
2014-07-16,75.81,76.05,75.06,75.14,1572075,EL
2014-07-17,75.22,75.44,74.45,74.49,1177891,EL
2014-07-18,74.69,76.08,74.34,76.08,1778391,EL
2014-07-21,75.53,75.71,74.9,75.42,1243954,EL
2014-07-22,75.76,76.36,75.27,76.24,1905329,EL
2014-07-23,76.2,76.24,75.55,75.94,1619256,EL
2014-07-24,76.09,76.41,75.62,75.91,1602834,EL
2014-07-25,75.6,75.96,75.3,75.67,957372,EL
2014-07-28,75.8,75.87,74.64,74.93,1327015,EL
2014-07-29,74.88,75.4,74.36,74.39,998826,EL
2014-07-30,74.47,74.71,73.69,74.27,1891478,EL
2014-07-31,74.02,74.4,73.24,73.46,2010535,EL
2014-08-01,74.23,74.685,73.72,74.22,1055778,EL
2014-08-04,74.23,74.685,73.72,74.22,1072470,EL
2014-08-05,74.17,74.34,73.67,73.95,1165239,EL
2014-08-06,73.99,75.1697,73.77,74.26,2353389,EL
2014-08-07,74.65,74.74,73.0775,73.2,2216618,EL
2014-08-08,73.22,74.24,72.85,74.2,1916112,EL
2014-08-11,74.59,75.91,74.51,75.5,1402966,EL
2014-08-12,75.25,75.88,74.96,75.37,1183783,EL
2014-08-13,75.52,75.835,74.95,75.15,1184510,EL
2014-08-14,75.37,76.27,75.165,75.9,2275685,EL
2014-08-15,75.44,76.7,74.5,76.16,3093686,EL
2014-08-18,76.89,77.25,76.51,76.79,2042807,EL
2014-08-19,76.67,76.8,76.03,76.64,1700135,EL
2014-08-20,76.28,76.99,76.25,76.58,1250898,EL
2014-08-21,76.55,77.07,76.24,76.27,1725110,EL
2014-08-22,76.34,76.79,76.27,76.29,1329572,EL
2014-08-25,76.78,77.39,76.73,77.19,1194020,EL
2014-08-26,77.15,77.66,77.09,77.24,1304727,EL
2014-08-27,77.23,77.25,76.67,77.01,1050768,EL
2014-08-28,76.62,76.97,76.55,76.66,731221,EL
2014-08-29,76.72,77.01,76.37,76.83,1011389,EL
2014-09-02,76.68,76.89,76.46,76.84,1401540,EL
2014-09-03,77.13,77.236,76.215,76.23,1365616,EL
2014-09-04,76.25,77.05,76.12,76.65,1085282,EL
2014-09-05,76.59,76.93,76.04,76.78,1256454,EL
2014-09-08,76.45,76.48,75.25,75.59,1637600,EL
2014-09-09,75.37,75.385,74.209,74.41,1748394,EL
2014-09-10,74.44,75.09,74.03,74.9,1136544,EL
2014-09-11,74.47,74.83,74.06,74.74,1718718,EL
2014-09-12,74.9,75.32,74.26,74.48,1813896,EL
2014-09-15,74.39,74.74,74.06,74.43,1434374,EL
2014-09-16,74.3,75.2,74.06,74.73,865033,EL
2014-09-17,74.7,75.05,74.36,74.69,1098401,EL
2014-09-18,74.81,75.3,74.7,74.96,1153397,EL
2014-09-19,75.37,75.86,75.24,75.43,5490849,EL
2014-09-22,75.54,76.07,74.97,75.25,1265578,EL
2014-09-23,74.96,75.19,74.39,74.43,1600371,EL
2014-09-24,74.63,75.27,74.534,75.12,1139539,EL
2014-09-25,74.86,74.95,74.0,74.0,1216072,EL
2014-09-26,74.17,74.85,73.92,74.6,944037,EL
2014-09-29,74.05,74.78,73.97,74.71,1364027,EL
2014-09-30,74.43,75.01,74.32,74.72,1742312,EL
2014-10-01,74.38,74.54,73.98,74.25,2342787,EL
2014-10-02,73.88,74.24,73.57,73.7,2022615,EL
2014-10-03,74.12,74.5,73.74,74.11,1189265,EL
2014-10-06,74.16,74.32,73.56,74.05,1270059,EL
2014-10-07,73.68,75.145,73.59,74.14,1939353,EL
2014-10-08,74.25,74.86,73.83,74.74,1526530,EL
2014-10-09,74.62,74.96,73.45,73.61,1680197,EL
2014-10-10,73.64,73.74,72.61,72.65,1957788,EL
2014-10-13,72.4,72.6,70.92,71.02,2074407,EL
2014-10-14,71.3,72.16,70.96,71.89,2232978,EL
2014-10-15,71.5,72.54,70.175,71.6,2382510,EL
2014-10-16,70.51,72.27,70.51,71.78,1708694,EL
2014-10-17,72.47,72.63,71.8,72.18,1950540,EL
2014-10-20,72.14,73.29,71.89,73.11,1232692,EL
2014-10-21,73.44,74.69,73.26,74.66,1137457,EL
2014-10-22,74.9,75.5,74.42,74.44,1428936,EL
2014-10-23,74.75,74.96,74.095,74.23,1471440,EL
2014-10-24,74.52,74.66,74.06,74.35,1407215,EL
2014-10-27,74.21,74.96,74.08,74.52,1105263,EL
2014-10-28,74.86,75.14,74.42,75.07,945209,EL
2014-10-29,75.04,75.41,74.39,74.72,1215273,EL
2014-10-30,72.53,72.89,72.28,72.62,1342907,EL
2014-10-31,75.51,75.69,74.85,75.18,1532577,EL
2014-11-03,75.4,75.995,75.12,75.96,2895102,EL
2014-11-04,73.15,73.92,71.96,72.0,4669899,EL
2014-11-05,72.26,72.39,70.97,71.2,4355554,EL
2014-11-06,70.98,72.19,70.98,71.83,3857311,EL
2014-11-07,71.26,72.62,70.96,72.58,2815571,EL
2014-11-10,72.61,73.425,72.32,72.83,1564718,EL
2014-11-11,72.72,73.15,72.54,72.7,1261900,EL
2014-11-12,72.53,72.89,72.28,72.62,1342907,EL
2014-11-13,72.5,72.955,71.75,72.55,2470188,EL
2014-11-14,72.52,72.56,71.12,71.33,2244566,EL
2014-11-17,71.3,71.38,70.8,71.12,1656648,EL
2014-11-18,71.06,72.4,71.06,72.03,2896859,EL
2014-11-19,71.93,72.83,71.55,72.81,1646542,EL
2014-11-20,72.78,73.52,72.46,72.85,1705100,EL
2014-11-21,73.6,73.87,73.04,73.04,2339262,EL
2014-11-24,73.57,73.93,72.71,72.76,1534840,EL
2014-11-25,72.91,73.78,72.68,73.26,2253138,EL
2014-11-26,73.23,73.64,72.88,73.21,861597,EL
2014-11-28,73.36,74.319,73.17,74.14,1097648,EL
2014-12-01,73.69,74.29,73.58,73.74,1486284,EL
2014-12-02,73.74,74.32,73.56,74.26,1475780,EL
2014-12-03,73.99,74.69,73.49,74.61,2570054,EL
2014-12-04,74.32,74.75,73.91,74.36,1723142,EL
2014-12-05,74.25,74.67,74.02,74.66,1594160,EL
2014-12-08,74.59,74.78,73.88,74.23,1237750,EL
2014-12-09,73.85,74.67,73.36,74.64,1220240,EL
2014-12-10,74.23,74.44,73.42,73.45,1642044,EL
2014-12-11,74.34,74.71,73.86,74.01,1376551,EL
2014-12-12,73.61,74.13,72.87,73.03,1386155,EL
2014-12-15,73.47,73.58,72.22,72.23,1176140,EL
2014-12-16,72.19,74.19,71.77,72.99,2147239,EL
2014-12-17,73.14,74.48,72.71,74.0,1659183,EL
2014-12-18,74.82,75.78,74.53,75.78,1782746,EL
2014-12-19,75.98,76.42,75.475,76.25,3186623,EL
2014-12-22,76.19,76.28,75.38,76.1,1579233,EL
2014-12-23,76.22,77.85,76.22,77.76,2776080,EL
2014-12-24,77.7,77.98,77.26,77.39,1344321,EL
2014-12-26,77.64,77.89,77.195,77.45,418193,EL
2014-12-29,77.26,77.68,76.69,77.4,827467,EL
2014-12-30,77.34,77.73,76.65,77.17,1383149,EL
2014-12-31,77.34,77.67,76.18,76.2,915087,EL
2015-01-02,76.55,76.73,75.01,75.59,926393,EL
2015-01-05,75.19,75.24,74.496,74.68,1350913,EL
2015-01-06,74.68,74.83,73.81,73.99,1588333,EL
2015-01-07,74.4,74.63,73.91,74.33,1586647,EL
2015-01-08,74.64,75.61,74.42,75.4,1475316,EL
2015-01-09,75.43,75.6,74.65,74.9,1155948,EL
2015-01-12,74.73,75.09,73.56,74.26,1947406,EL
2015-01-13,74.32,75.785,74.03,74.52,1451045,EL
2015-01-14,73.48,74.24,73.03,74.12,1321466,EL
2015-01-15,74.07,74.165,73.43,73.71,1540745,EL
2015-01-16,73.32,74.38,73.05,74.22,1654298,EL
2015-01-20,74.72,74.74,73.99,74.53,1549727,EL
2015-01-21,73.34,74.6,72.89,73.98,1972690,EL
2015-01-22,74.45,75.33,73.75,75.11,2247915,EL
2015-01-23,75.05,75.05,73.15,73.7,3109271,EL
2015-01-26,73.37,73.62,72.53,72.86,2360697,EL
2015-01-27,71.88,72.0,70.78,71.75,3381183,EL
2015-01-28,71.96,71.96,70.38,70.4,2644459,EL
2015-01-29,70.81,72.06,70.69,71.97,2648669,EL
2015-01-30,71.37,71.86,70.5,70.59,2362237,EL
2015-02-02,70.72,71.85,70.41,71.83,3291650,EL
2015-02-03,72.3,72.96,71.96,72.84,2163572,EL
2015-02-04,72.74,73.395,72.42,72.55,2392588,EL
2015-02-05,74.59,78.69,74.59,78.4,6222523,EL
2015-02-06,78.43,81.14,78.27,79.55,5206138,EL
2015-02-09,79.37,79.63,78.41,79.46,2667889,EL
2015-02-10,80.25,80.37,79.13,80.01,2400266,EL
2015-02-11,80.09,80.81,79.79,80.36,1770613,EL
2015-02-12,80.2,81.271,80.2,80.91,1666889,EL
2015-02-13,81.19,82.73,80.98,82.49,3703888,EL
2015-02-17,81.89,82.14,81.3,81.78,2051571,EL
2015-02-18,81.34,81.99,81.205,81.5,1283623,EL
2015-02-19,81.46,81.6,80.92,81.08,1189952,EL
2015-02-20,80.82,81.84,80.62,81.8,1229854,EL
2015-02-23,81.62,82.38,81.48,82.14,1524962,EL
2015-02-24,81.82,82.32,81.57,81.77,1174968,EL
2015-02-25,81.72,82.29,81.51,81.88,1499321,EL
2015-02-26,81.81,82.34,81.41,82.28,1802304,EL
2015-02-27,82.28,82.94,82.1,82.67,1756225,EL
2015-03-02,82.37,83.47,82.17,83.4,1784227,EL
2015-03-03,82.89,83.23,82.55,82.91,1259328,EL
2015-03-04,82.84,82.9,81.83,82.23,2125954,EL
2015-03-05,82.77,83.36,82.33,83.22,1881879,EL
2015-03-06,82.78,83.02,81.83,82.23,2446261,EL
2015-03-09,82.2,83.0,81.99,82.88,1575513,EL
2015-03-10,82.13,82.13,81.27,81.27,1835938,EL
2015-03-11,80.87,81.27,79.98,80.5,2040236,EL
2015-03-12,80.77,81.36,80.59,81.22,1497776,EL
2015-03-13,81.13,81.35,80.14,80.53,1253002,EL
2015-03-16,80.97,81.31,80.36,81.15,1202704,EL
2015-03-17,80.96,81.07,80.52,80.82,1109284,EL
2015-03-18,80.76,82.28,80.13,81.74,1452044,EL
2015-03-19,81.3,81.91,80.88,81.67,1057877,EL
2015-03-20,82.2,83.65,81.88,83.53,1755321,EL
2015-03-23,83.36,84.0,82.86,82.88,1470151,EL
2015-03-24,83.87,84.39,83.35,83.36,1917322,EL
2015-03-25,84.6,85.28,83.72,83.72,2713831,EL
2015-03-26,83.7,83.7,82.33,82.36,1464404,EL
2015-03-27,82.2,83.44,82.052,82.89,1266938,EL
2015-03-30,83.29,84.27,83.16,84.07,1231330,EL
2015-03-31,83.92,84.15,83.16,83.16,1297906,EL
2015-04-01,83.59,83.6,82.87,83.16,1383444,EL
2015-04-02,83.2,84.25,83.18,84.1,1079466,EL
2015-04-06,83.47,85.12,83.39,84.97,1638431,EL
2015-04-07,84.84,85.17,83.95,83.98,1354937,EL
2015-04-08,83.95,84.49,83.53,84.17,1046061,EL
2015-04-09,84.15,84.64,83.835,84.49,951299,EL
2015-04-10,84.4,84.57,83.23,83.44,1150140,EL
2015-04-13,83.52,83.9,83.2,83.2,995286,EL
2015-04-14,83.21,84.87,83.14,84.64,1296658,EL
2015-04-15,84.58,84.99,83.94,84.31,943268,EL
2015-04-16,84.44,84.49,83.84,83.92,821857,EL
2015-04-17,83.33,83.71,82.5,82.82,1025547,EL
2015-04-20,83.42,83.58,82.305,82.54,1391589,EL
2015-04-21,83.22,83.3,82.48,82.73,1241514,EL
2015-04-22,83.03,83.252,82.03,82.42,1177124,EL
2015-04-23,82.22,82.92,82.22,82.45,1012464,EL
2015-04-24,82.53,82.8,82.08,82.26,762426,EL
2015-04-27,83.21,84.15,83.06,83.17,1363959,EL
2015-04-28,82.77,83.18,82.48,82.95,863820,EL
2015-04-29,82.87,83.5,82.33,82.44,1718425,EL
2015-04-30,82.36,82.75,81.08,81.29,1384233,EL
2015-05-01,81.96,82.81,81.5002,82.77,1296084,EL
2015-05-04,82.94,83.81,82.67,83.54,2208117,EL
2015-05-05,87.72,89.84,86.55,86.9,5943765,EL
2015-05-06,86.96,88.04,86.28,87.42,2482411,EL
2015-05-07,86.97,89.07,86.52,88.33,2774697,EL
2015-05-08,88.86,89.2,88.005,88.42,2032022,EL
2015-05-11,88.29,88.94,87.74,87.92,2294568,EL
2015-05-12,87.53,88.16,87.3,87.59,1379639,EL
2015-05-13,87.77,88.24,87.29,87.54,1188735,EL
2015-05-14,88.16,89.5109,88.12,89.39,2668857,EL
2015-05-15,89.59,89.59,88.27,88.95,1749998,EL
2015-05-18,88.62,89.52,88.62,89.17,1034868,EL
2015-05-19,89.02,89.62,88.42,89.57,1287834,EL
2015-05-20,89.33,89.88,89.06,89.08,1217821,EL
2015-05-21,88.98,89.53,88.52,89.35,1453279,EL
2015-05-22,89.4,90.325,89.26,90.22,1577950,EL
2015-05-26,89.98,89.99,88.04,88.48,2315093,EL
2015-05-27,88.47,89.115,88.11,88.77,1028812,EL
2015-05-28,88.46,88.62,87.8,88.46,1033550,EL
2015-05-29,88.77,88.77,87.43,87.43,1676678,EL
2015-06-01,88.01,88.17,86.61,87.73,1044912,EL
2015-06-02,87.25,87.84,87.06,87.26,1035996,EL
2015-06-03,87.5,87.76,87.04,87.36,1316818,EL
2015-06-04,87.13,87.71,86.95,87.39,1487660,EL
2015-06-05,87.39,87.79,86.865,87.46,1363204,EL
2015-06-08,87.53,88.03,87.194,87.53,1381110,EL
2015-06-09,87.47,88.31,87.46,87.95,1329749,EL
2015-06-10,88.37,88.95,88.02,88.35,1143346,EL
2015-06-11,88.38,88.65,87.54,87.69,1192133,EL
2015-06-12,87.64,87.82,86.78,86.99,1026001,EL
2015-06-15,86.41,86.76,86.16,86.45,1146457,EL
2015-06-16,86.77,88.19,86.44,87.83,1454998,EL
2015-06-17,87.92,88.2,87.05,87.91,1132425,EL
2015-06-18,88.34,89.0,88.26,88.34,1362999,EL
2015-06-19,88.07,88.85,87.98,88.32,968297,EL
2015-06-22,88.61,89.49,88.19,88.33,758598,EL
2015-06-23,88.13,88.67,87.69,87.71,870840,EL
2015-06-24,87.73,87.91,87.25,87.48,1180835,EL
2015-06-25,87.78,87.8,86.55,86.75,1747660,EL
2015-06-26,87.08,88.03,86.8395,88.0,1995791,EL
2015-06-29,87.43,87.56,85.98,86.05,1611056,EL
2015-06-30,86.62,86.9,85.99,86.66,1556275,EL
2015-07-01,87.11,87.69,86.95,87.67,991604,EL
2015-07-02,87.97,88.35,87.36,87.52,1064706,EL
2015-07-06,86.87,87.63,86.5,86.93,1379111,EL
2015-07-07,87.16,88.4,86.65,88.24,1643098,EL
2015-07-08,87.19,87.77,86.11,86.2,2287850,EL
2015-07-09,87.3,87.57,86.05,86.22,1298781,EL
2015-07-10,87.21,87.73,87.0,87.42,951026,EL
2015-07-13,88.26,89.31,88.0,89.18,1265520,EL
2015-07-14,89.28,89.63,88.55,89.2,1278863,EL
2015-07-15,88.88,89.95,88.805,89.42,1496871,EL
2015-07-16,90.03,90.37,89.25,89.31,1932570,EL
2015-07-17,89.24,89.27,88.52,88.68,1347210,EL
2015-07-20,88.69,89.1,88.26,88.53,1456156,EL
2015-07-21,88.65,89.77,88.01,89.24,1174750,EL
2015-07-22,89.11,89.75,88.5826,89.32,864381,EL
2015-07-23,89.52,89.66,88.95,89.15,764863,EL
2015-07-24,89.2,89.49,88.16,88.4,901968,EL
2015-07-27,88.08,88.47,86.63,86.87,1694087,EL
2015-07-28,87.15,88.12,87.15,88.02,1356798,EL
2015-07-29,87.97,89.84,87.97,89.62,1195572,EL
2015-07-30,89.09,89.8,88.61,89.53,845226,EL
2015-07-31,89.84,89.982,88.98,89.11,1278018,EL
2015-08-03,89.2,89.87,88.76,89.51,1181192,EL
2015-08-04,89.5,90.76,89.13,90.19,956424,EL
2015-08-05,90.83,91.247,90.5,91.01,1398030,EL
2015-08-06,91.18,91.454,89.99,90.04,1279087,EL
2015-08-07,90.04,90.72,89.14,90.47,1664775,EL
2015-08-10,91.46,91.68,89.76,89.89,1934603,EL
2015-08-11,89.0,90.35,88.9,90.28,2447223,EL
2015-08-12,89.43,89.43,87.25,88.84,2039459,EL
2015-08-13,88.87,90.47,88.46,89.81,2209120,EL
2015-08-14,89.22,89.46,88.21,88.82,3324714,EL
2015-08-17,86.85,88.0,82.71,82.8,11082486,EL
2015-08-18,83.18,85.22,82.6,83.82,6233717,EL
2015-08-19,83.49,84.48,83.04,83.42,2699517,EL
2015-08-20,83.0,83.21,82.11,82.18,2227492,EL
2015-08-21,81.5,81.97,79.77,79.83,3004376,EL
2015-08-24,75.66,78.26,73.67,76.56,5634075,EL
2015-08-25,78.54,78.83,75.65,75.73,3798807,EL
2015-08-26,77.52,78.62,76.43,78.4,2618670,EL
2015-08-27,79.04,80.45,78.61,80.07,2418888,EL
2015-08-28,79.8,80.38,79.55,80.35,1908978,EL
2015-08-31,80.11,80.39,79.5,79.77,1702112,EL
2015-09-01,78.3,78.55,76.87,77.23,2880573,EL
2015-09-02,78.0,78.75,77.675,78.74,1407803,EL
2015-09-03,78.73,79.7,78.73,79.27,2529296,EL
2015-09-04,78.62,79.13,77.08,77.35,2045150,EL
2015-09-08,78.37,78.51,76.99,77.65,2257310,EL
2015-09-09,78.37,78.54,76.31,76.46,2002875,EL
2015-09-10,76.24,76.8,75.7,76.01,2080809,EL
2015-09-11,75.82,76.44,75.4,76.42,1857857,EL
2015-09-14,76.83,76.86,75.61,76.38,1256988,EL
2015-09-15,76.32,77.73,76.07,77.4,1459599,EL
2015-09-16,77.4,78.415,77.26,78.11,1289991,EL
2015-09-17,78.1,79.86,77.86,78.86,2034962,EL
2015-09-18,78.23,78.99,77.53,77.64,2502709,EL
2015-09-21,78.2,78.9,77.95,78.51,1841789,EL
2015-09-22,77.45,77.86,77.02,77.35,1199218,EL
2015-09-23,77.49,78.42,77.23,78.35,1921359,EL
2015-09-24,77.77,78.71,77.06,78.54,1722135,EL
2015-09-25,79.7,80.88,79.16,79.77,2032555,EL
2015-09-28,78.81,79.57,77.12,77.19,2658904,EL
2015-09-29,77.33,78.87,77.05,78.73,2341142,EL
2015-09-30,79.74,80.76,79.37,80.68,2865932,EL
2015-10-01,80.46,81.17,80.185,80.95,2790669,EL
2015-10-02,80.19,81.27,79.49,81.23,2399482,EL
2015-10-05,81.9,83.2,81.43,83.08,1552817,EL
2015-10-06,83.07,83.39,82.56,83.08,2092461,EL
2015-10-07,83.12,83.81,82.87,82.98,1957694,EL
2015-10-08,82.74,83.97,82.31,83.91,1258970,EL
2015-10-09,83.96,84.68,83.87,84.45,1499810,EL
2015-10-12,84.46,84.68,83.86,84.53,940820,EL
2015-10-13,84.06,84.19,82.95,83.05,1360708,EL
2015-10-14,83.16,83.54,82.77,83.13,981646,EL
2015-10-15,83.79,84.96,83.79,84.35,1836818,EL
2015-10-16,84.73,85.12,84.23,84.77,1032465,EL
2015-10-19,84.8,84.99,83.58,83.8,1940779,EL
2015-10-20,83.95,84.385,83.64,83.74,1693108,EL
2015-10-21,83.99,84.29,83.23,83.34,1383070,EL
2015-10-22,84.02,84.78,83.95,84.59,2624308,EL
2015-10-23,85.08,85.23,83.67,84.21,1920212,EL
2015-10-26,84.21,84.54,83.51,83.89,1317312,EL
2015-10-27,83.6,83.82,83.13,83.67,1179036,EL
2015-10-28,83.84,84.35,83.23,83.25,2101022,EL
2015-10-29,82.74,83.44,81.89,82.24,4990512,EL
2015-10-30,82.5,82.65,80.18,80.46,6945631,EL
2015-11-02,84.71,88.1,84.64,86.97,8552270,EL
2015-11-03,86.94,87.04,85.64,86.83,4325877,EL
2015-11-04,86.17,86.52,85.16,85.9,2196576,EL
2015-11-05,86.01,86.92,85.56,86.73,1759507,EL
2015-11-06,86.5,86.82,84.54,85.67,1668697,EL
2015-11-09,85.3,85.72,83.96,84.65,2160669,EL
2015-11-10,84.3,85.63,84.29,85.39,1051571,EL
2015-11-11,86.07,86.69,85.49,85.83,1336476,EL
2015-11-12,85.43,85.89,84.31,84.35,1438316,EL
2015-11-13,84.06,84.06,82.305,82.66,2009948,EL
2015-11-16,82.66,83.24,82.3,83.05,1416674,EL
2015-11-17,83.25,83.37,81.87,82.06,1582712,EL
2015-11-18,82.47,83.81,82.05,83.75,1534870,EL
2015-11-19,84.14,84.865,83.95,84.57,1808260,EL
2015-11-20,84.82,85.37,84.14,84.4,1786403,EL
2015-11-23,84.41,85.54,84.3,85.41,1058840,EL
2015-11-24,85.01,86.0,84.72,85.57,1996584,EL
2015-11-25,85.75,86.08,85.23,85.4,1232457,EL
2015-11-27,85.47,85.8,85.13,85.29,775924,EL
2015-11-30,85.19,85.42,84.1,84.12,1993051,EL
2015-12-01,84.26,85.07,83.77,85.03,1654339,EL
2015-12-02,84.93,85.16,83.72,83.79,1357520,EL
2015-12-03,84.26,84.45,82.99,83.83,2391787,EL
2015-12-04,84.01,85.52,83.82,85.43,1348684,EL
2015-12-07,85.44,87.57,85.11,86.98,2066290,EL
2015-12-08,86.43,87.28,85.85,87.08,2950956,EL
2015-12-09,86.96,87.99,86.06,86.24,4321247,EL
2015-12-10,86.51,87.6125,86.045,86.86,2311003,EL
2015-12-11,85.57,86.17,83.7,84.5,2970870,EL
2015-12-14,84.55,85.56,84.15,85.55,2097072,EL
2015-12-15,86.18,88.0,86.12,87.48,2331046,EL
2015-12-16,87.88,89.46,87.23,89.26,2259055,EL
2015-12-17,89.77,89.93,88.86,89.21,2147223,EL
2015-12-18,88.76,88.88,87.35,87.41,2237847,EL
2015-12-21,88.16,88.54,87.49,88.21,1294925,EL
2015-12-22,88.29,88.85,87.59,88.65,1274267,EL
2015-12-23,89.0,89.38,88.77,89.36,669026,EL
2015-12-24,88.93,89.28,88.32,88.8,347029,EL
2015-12-28,88.39,88.84,88.1301,88.66,636074,EL
2015-12-29,89.09,89.63,88.98,89.4,741905,EL
2015-12-30,89.34,89.62,89.012,89.03,858498,EL
2015-12-31,88.62,89.15,88.03,88.06,863082,EL
2016-01-04,86.93,87.24,86.12,87.21,1722363,EL
2016-01-05,87.18,88.17,86.91,88.01,1506047,EL
2016-01-06,87.06,87.22,84.735,85.09,2759398,EL
2016-01-07,83.52,84.6,83.005,83.33,2140389,EL
2016-01-08,83.7,84.4,82.68,82.82,1738494,EL
2016-01-11,83.37,83.57,81.46,82.88,1969104,EL
2016-01-12,83.52,84.27,83.06,84.23,1445633,EL
2016-01-13,84.34,84.82,82.805,83.1,1628268,EL
2016-01-14,83.32,84.95,82.87,84.28,2003524,EL
2016-01-15,82.49,83.165,81.44,82.35,2146505,EL
2016-01-19,83.41,84.13,82.88,83.88,2122744,EL
2016-01-20,82.67,83.55,81.015,82.93,2355634,EL
2016-01-21,83.41,84.105,81.92,83.3,1840345,EL
2016-01-22,84.51,85.9,84.28,85.69,1403743,EL
2016-01-25,84.63,85.14,83.3704,83.47,2124306,EL
2016-01-26,84.39,84.815,83.39,83.59,2090581,EL
2016-01-27,83.55,83.82,81.95,82.4,2431072,EL
2016-01-28,82.9,84.22,82.89,83.69,1776422,EL
2016-01-29,84.11,85.39,83.98,85.25,2067722,EL
2016-02-01,85.04,85.93,84.31,85.46,2170722,EL
2016-02-02,84.55,85.52,84.55,85.02,1525512,EL
2016-02-03,85.36,86.71,84.08,86.46,2357707,EL
2016-02-04,85.78,87.65,85.77,87.01,3180974,EL
2016-02-05,87.39,91.0,87.38,90.99,4459912,EL
2016-02-08,89.81,91.11,88.075,89.63,3844570,EL
2016-02-09,88.0,90.77,87.99,90.44,3071693,EL
2016-02-10,90.41,90.883,88.32,88.47,2727564,EL
2016-02-11,86.78,87.25,86.0,86.74,1858769,EL
2016-02-12,87.23,88.37,86.56,88.31,1604699,EL
2016-02-16,89.45,90.31,88.14,88.62,2201148,EL
2016-02-17,88.98,90.9,88.705,90.07,1970961,EL
2016-02-18,89.98,91.4,89.421,91.25,2093153,EL
2016-02-19,91.06,91.64,90.15,91.63,1346654,EL
2016-02-22,91.97,92.5,91.35,91.72,1105624,EL
2016-02-23,91.48,92.0,90.91,91.72,1054545,EL
2016-02-24,90.55,92.2,90.31,92.02,923187,EL
2016-02-25,92.22,92.7,91.16,92.68,816392,EL
2016-02-26,92.92,93.425,91.71,91.79,1042124,EL
2016-02-29,91.62,92.16,91.23,91.33,1122404,EL
2016-03-01,92.23,92.8,91.78,92.4,1065443,EL
2016-03-02,92.13,92.7599,91.35,91.85,1577738,EL
2016-03-03,91.86,92.4,91.43,92.2,1038657,EL
2016-03-04,92.61,93.06,91.79,92.55,982448,EL
2016-03-07,91.91,92.39,91.44,91.63,1022929,EL
2016-03-08,91.53,91.96,90.7293,91.74,1977379,EL
2016-03-09,92.24,93.1,91.785,92.2,975024,EL
2016-03-10,92.2,92.7,90.95,91.77,955219,EL
2016-03-11,92.86,93.27,92.29,93.11,1061318,EL
2016-03-14,93.09,94.56,92.74,93.83,1320080,EL
2016-03-15,93.07,94.06,92.99,93.8,1400285,EL
2016-03-16,91.8,93.32,91.55,93.11,1638636,EL
2016-03-17,93.11,94.132,92.85,93.95,1027885,EL
2016-03-18,93.74,94.5,93.21,94.18,2028133,EL
2016-03-21,94.24,94.64,93.36,94.13,694314,EL
2016-03-22,93.65,93.75,92.6,93.18,1273609,EL
2016-03-23,93.49,94.09,93.25,93.38,771910,EL
2016-03-24,93.19,93.44,92.66,93.27,621865,EL
2016-03-28,93.31,93.9,93.23,93.6,576934,EL
2016-03-29,93.7,94.39,93.2,94.17,783606,EL
2016-03-30,94.77,94.9316,94.35,94.42,855976,EL
2016-03-31,94.15,94.67,93.95,94.31,1225015,EL
2016-04-01,93.88,95.73,93.64,95.65,1132097,EL
2016-04-04,95.8,95.8,94.84,95.5,796557,EL
2016-04-05,95.38,95.9,94.9,95.1,743284,EL
2016-04-06,95.12,95.72,94.95,95.68,658610,EL
2016-04-07,95.09,95.1,93.5,94.54,1491503,EL
2016-04-08,95.02,95.39,94.58,95.21,943945,EL
2016-04-11,95.73,96.2,95.115,95.25,794077,EL
2016-04-12,95.09,95.69,94.51,94.73,1252647,EL
2016-04-13,95.25,95.25,94.26,94.52,1173031,EL
2016-04-14,94.61,95.3,94.15,94.71,1066732,EL
2016-04-15,94.82,94.99,94.08,94.95,1210599,EL
2016-04-18,94.9,95.97,94.63,95.78,962812,EL
2016-04-19,96.42,97.08,96.06,96.95,1286312,EL
2016-04-20,96.85,97.33,96.54,96.57,1198289,EL
2016-04-21,96.04,96.25,93.69,93.89,1631242,EL
2016-04-22,93.53,93.96,91.96,93.95,1978424,EL
2016-04-25,93.53,94.79,93.52,94.72,1451934,EL
2016-04-26,94.72,95.88,94.38,95.69,1430514,EL
2016-04-27,95.71,96.8,95.47,96.17,1670574,EL
2016-04-28,95.67,97.46,95.47,97.12,1487623,EL
2016-04-29,96.69,96.85,95.31,95.87,1591304,EL
2016-05-02,95.86,97.48,95.68,97.13,2274592,EL
2016-05-03,94.23,95.48,93.02,93.29,3521600,EL
2016-05-04,92.5,93.42,91.92,93.15,2444692,EL
2016-05-05,93.13,94.26,92.97,93.28,1222929,EL
2016-05-06,93.17,94.12,92.06,93.99,1785588,EL
2016-05-09,94.22,95.03,93.36,93.74,1532074,EL
2016-05-10,94.23,95.58,94.17,95.54,1900915,EL
2016-05-11,95.03,95.22,94.38,94.93,2064525,EL
2016-05-12,95.43,95.86,93.72,94.61,1451585,EL
2016-05-13,94.22,94.32,92.38,92.66,1689057,EL
2016-05-16,92.72,93.2,92.56,92.79,1010540,EL
2016-05-17,92.66,92.975,91.6,92.02,1641154,EL
2016-05-18,91.88,92.12,90.13,90.5,1888992,EL
2016-05-19,90.04,91.09,89.84,91.01,1651720,EL
2016-05-20,91.31,91.31,90.14,90.48,1759356,EL
2016-05-23,90.34,91.09,90.14,90.73,1299565,EL
2016-05-24,91.31,92.61,90.43,92.14,1568738,EL
2016-05-25,92.21,92.75,92.01,92.05,1230354,EL
2016-05-26,92.12,92.26,91.43,91.44,1094897,EL
2016-05-27,91.79,93.01,91.53,92.0,1450029,EL
2016-05-31,92.32,92.73,91.41,91.78,1713676,EL
2016-06-01,91.59,92.99,91.36,92.99,1761687,EL
2016-06-02,92.74,93.35,92.6,93.2,1019647,EL
2016-06-03,93.22,93.875,92.88,93.07,1290889,EL
2016-06-06,93.09,93.59,92.63,93.06,1308837,EL
2016-06-07,93.35,93.77,92.97,93.12,1170613,EL
2016-06-08,93.3,93.53,92.82,92.88,1088324,EL
2016-06-09,92.41,92.71,91.85,92.28,1669464,EL
2016-06-10,91.51,92.06,91.12,91.55,1679449,EL
2016-06-13,91.77,92.28,91.24,91.29,1279700,EL
2016-06-14,90.88,91.76,90.23,91.45,1216676,EL
2016-06-15,91.52,92.17,90.8,91.01,1079193,EL
2016-06-16,90.97,91.87,90.62,91.71,1395724,EL
2016-06-17,91.78,92.27,91.3401,91.94,1646538,EL
2016-06-20,92.85,93.81,92.62,93.08,1690224,EL
2016-06-21,93.3,93.69,92.76,93.1,1564222,EL
2016-06-22,93.36,94.33,93.05,93.59,1166772,EL
2016-06-23,94.05,95.0,93.98,94.95,1564137,EL
2016-06-24,92.53,92.87,89.67,89.73,3222184,EL
2016-06-27,89.42,89.42,87.11,87.24,2281883,EL
2016-06-28,88.39,88.67,87.08,88.19,2476759,EL
2016-06-29,88.76,89.97,88.53,89.71,2504636,EL
2016-06-30,89.74,91.09,89.65,91.02,2718722,EL
2016-07-01,91.25,92.42,91.16,91.82,1541020,EL
2016-07-05,91.45,92.16,91.03,91.32,1685404,EL
2016-07-06,90.74,91.28,90.31,91.03,1535963,EL
2016-07-07,91.0,91.75,91.0,91.55,1111878,EL
2016-07-08,92.0,93.17,91.83,93.01,1283007,EL
2016-07-11,92.69,93.5,92.66,93.28,839803,EL
2016-07-12,93.29,93.59,92.77,93.29,1205957,EL
2016-07-13,93.28,93.58,92.94,93.3,869506,EL
2016-07-14,93.69,94.28,93.53,94.03,1199886,EL
2016-07-15,94.53,94.94,94.14,94.4,1098339,EL
2016-07-18,94.39,94.39,93.585,93.97,1200861,EL
2016-07-19,93.41,93.76,93.12,93.49,856931,EL
2016-07-20,93.49,94.07,93.32,93.5,832418,EL
2016-07-21,93.22,93.63,92.64,92.86,1009469,EL
2016-07-22,93.06,93.343,92.87,93.23,716133,EL
2016-07-25,92.98,93.25,92.49,93.17,740987,EL
2016-07-26,93.07,94.05,92.764,93.05,909373,EL
2016-07-27,93.04,93.04,92.13,92.41,1097395,EL
2016-07-28,92.56,92.88,92.01,92.11,1273698,EL
2016-07-29,91.9,93.15,91.9,92.9,1097046,EL
2016-08-01,92.81,94.22,92.81,93.43,1185002,EL
2016-08-02,93.73,94.039,92.74,93.27,1255253,EL
2016-08-03,93.05,93.89,92.67,93.84,1410672,EL
2016-08-04,93.79,94.27,93.32,93.68,1721352,EL
2016-08-05,93.67,94.19,92.49,93.58,1760300,EL
2016-08-08,93.57,93.64,93.11,93.29,1260070,EL
2016-08-09,93.49,94.06,93.31,93.34,990088,EL
2016-08-10,93.29,93.41,92.72,92.91,1282454,EL
2016-08-11,92.96,93.24,91.76,92.53,2074628,EL
2016-08-12,92.64,93.6431,92.17,93.1,1470954,EL
2016-08-15,93.09,93.8201,93.0701,93.2,1406479,EL
2016-08-16,92.77,92.96,91.95,92.42,1412500,EL
2016-08-17,92.64,93.2,92.08,93.02,2013764,EL
2016-08-18,93.18,95.38,92.96,95.1,3520724,EL
2016-08-19,91.89,93.25,91.06,91.73,5640769,EL
2016-08-22,90.89,92.95,90.1,91.38,2744680,EL
2016-08-23,91.65,92.27,91.45,91.57,1382971,EL
2016-08-24,91.37,91.57,90.19,90.5,2038675,EL
2016-08-25,90.56,91.7699,90.3,91.23,1419420,EL
2016-08-26,91.19,91.81,90.26,90.92,1471023,EL
2016-08-29,90.65,91.18,90.59,90.86,954330,EL
2016-08-30,90.83,90.98,89.77,89.87,1373933,EL
2016-08-31,89.74,89.875,88.75,89.23,2352337,EL
2016-09-01,89.43,89.5,88.34,88.95,1998994,EL
2016-09-02,89.59,90.0,89.41,89.62,1018692,EL
2016-09-06,89.51,90.1,88.705,89.47,1289552,EL
2016-09-07,89.11,89.22,88.0,88.21,2276987,EL
2016-09-08,88.0,88.54,87.5,88.09,2946028,EL
2016-09-09,87.15,88.02,86.85,87.55,3693499,EL
2016-09-12,87.54,88.89,87.25,88.77,2384893,EL
2016-09-13,88.05,88.25,87.05,87.84,2478331,EL
2016-09-14,88.06,88.62,87.29,87.51,1266339,EL
2016-09-15,87.57,88.11,87.05,87.86,1486465,EL
2016-09-16,87.49,88.03,87.31,87.72,1752585,EL
2016-09-19,88.08,88.48,87.37,87.38,1236786,EL
2016-09-20,87.85,88.19,87.29,87.3,1242174,EL
2016-09-21,87.41,88.34,87.09,88.25,1424461,EL
2016-09-22,88.71,89.17,88.42,88.74,1317514,EL
2016-09-23,88.39,88.78,88.15,88.15,1288966,EL
2016-09-26,87.76,88.7,87.73,88.32,1758708,EL
2016-09-27,88.53,89.59,88.37,89.39,1726066,EL
2016-09-28,89.45,89.76,88.02,88.45,1569812,EL
2016-09-29,88.34,88.5,86.57,86.87,1771599,EL
2016-09-30,87.14,88.9,87.14,88.56,1952476,EL
2016-10-03,88.41,88.56,87.53,88.07,1220108,EL
2016-10-04,88.43,88.46,87.21,87.43,901392,EL
2016-10-05,87.46,88.15,87.34,87.95,1274102,EL
2016-10-06,87.77,88.74,87.7,88.31,1048992,EL
2016-10-07,88.27,88.52,87.26,87.83,763707,EL
2016-10-10,88.22,88.45,87.39,87.53,1246495,EL
2016-10-11,87.34,87.67,87.0,87.28,1361442,EL
2016-10-12,87.52,88.58,87.23,88.18,1376950,EL
2016-10-13,87.37,88.53,87.13,88.15,1227625,EL
2016-10-14,87.49,88.49,87.175,87.33,2200158,EL
2016-10-17,87.2,88.01,87.2,87.54,1300756,EL
2016-10-18,88.0,88.09,87.58,87.67,1107725,EL
2016-10-19,87.6,87.89,87.21,87.6,1185119,EL
2016-10-20,87.42,87.69,86.15,86.3,1729753,EL
2016-10-21,86.09,86.62,85.45,86.51,1527324,EL
2016-10-24,86.44,86.75,86.21,86.63,1616808,EL
2016-10-25,86.74,87.02,86.11,86.18,1254742,EL
2016-10-26,85.89,86.24,85.58,85.76,1488168,EL
2016-10-27,86.12,86.14,85.28,85.92,1035301,EL
2016-10-28,86.13,86.92,86.01,86.41,1419956,EL
2016-10-31,86.51,87.72,86.3875,87.13,1763026,EL
2016-11-01,87.35,87.57,85.815,86.3,1980633,EL
2016-11-02,83.27,84.63,81.16,81.6,6825094,EL
2016-11-03,81.31,81.43,79.435,79.57,3706302,EL
2016-11-04,79.6,80.46,79.01,79.02,1907007,EL
2016-11-07,80.07,80.77,79.2,80.56,1683147,EL
2016-11-08,80.45,81.02,80.14,80.31,1959097,EL
2016-11-09,78.9,80.52,77.74,80.39,2496110,EL
2016-11-10,80.16,80.19,78.1,78.21,2854139,EL
2016-11-11,78.02,78.99,77.12,78.36,2290513,EL
2016-11-14,78.33,78.36,77.19,77.6,1971086,EL
2016-11-15,78.17,78.99,77.61,77.75,2839599,EL
2016-11-16,77.63,77.805,76.65,77.01,2254026,EL
2016-11-17,77.48,78.59,76.84,78.11,2316077,EL
2016-11-18,77.86,78.035,77.37,77.41,2023079,EL
2016-11-21,77.77,78.22,77.48,77.82,1330779,EL
2016-11-22,77.9,78.03,77.46,77.73,1685959,EL
2016-11-23,77.61,78.4,77.61,77.78,1212996,EL
2016-11-25,78.0,78.78,78.0,78.65,834686,EL
2016-11-28,78.17,79.3,77.87,78.44,1571728,EL
2016-11-29,78.57,79.04,78.24,78.61,1648151,EL
2016-11-30,78.83,79.63,77.67,77.7,2557583,EL
2016-12-01,77.43,77.56,75.295,75.91,2188532,EL
2016-12-02,76.12,76.72,75.68,75.84,2007407,EL
2016-12-05,76.38,77.62,76.0,77.16,2759689,EL
2016-12-06,77.41,77.6,76.85,77.46,2510010,EL
2016-12-07,77.83,79.01,77.53,78.33,2564515,EL
2016-12-08,78.5,79.32,78.3,79.29,2054587,EL
2016-12-09,79.41,79.845,79.17,79.71,1618871,EL
2016-12-12,79.7,79.71,77.84,78.23,2808802,EL
2016-12-13,78.34,79.28,78.34,78.73,2195126,EL
2016-12-14,78.79,79.37,77.8,77.96,3106928,EL
2016-12-15,77.9,78.54,76.99,77.58,3175896,EL
2016-12-16,76.98,77.49,76.03,76.13,4157031,EL
2016-12-19,76.57,76.81,75.83,76.28,2437650,EL
2016-12-20,76.74,77.65,76.395,77.63,2225963,EL
2016-12-21,77.55,78.3,77.38,78.12,1972220,EL
2016-12-22,78.38,78.92,77.8,78.78,2302755,EL
2016-12-23,78.8,78.835,78.34,78.38,1289670,EL
2016-12-27,78.33,78.515,78.0,78.23,1123724,EL
2016-12-28,78.09,78.27,77.18,77.22,1221368,EL
2016-12-29,77.53,77.875,77.04,77.27,852920,EL
2016-12-30,77.31,77.47,76.275,76.49,1237427,EL
2017-01-03,77.26,77.97,76.925,77.33,2075916,EL
2017-01-04,77.53,78.99,77.5,78.7,1550507,EL
2017-01-05,78.19,78.69,77.56,78.6,1587515,EL
2017-01-06,78.64,79.5,78.3,79.16,1634591,EL
2017-01-09,78.8,79.0,78.11,78.24,1397164,EL
2017-01-10,78.4,78.4,77.23,77.35,2472403,EL
2017-01-11,76.63,78.36,76.34,78.33,2787818,EL
2017-01-12,78.74,79.85,78.1,79.14,3338627,EL
2017-01-13,78.98,79.57,78.62,78.79,1933194,EL
2017-01-17,79.35,80.34,79.25,79.85,2253262,EL
2017-01-18,79.99,80.43,79.22,79.27,1615853,EL
2017-01-19,79.23,79.32,78.36,78.89,1720304,EL
2017-01-20,78.99,79.79,78.71,79.63,1853198,EL
2017-01-23,79.53,79.81,79.12,79.65,1188589,EL
2017-01-24,79.78,80.84,79.7,80.79,1283389,EL
2017-01-25,81.05,82.055,80.9,82.01,1996454,EL
2017-01-26,82.21,83.33,81.64,81.96,2746622,EL
2017-01-27,81.58,81.78,80.69,80.96,1189056,EL
2017-01-30,81.11,81.11,80.11,80.87,1672533,EL
2017-01-31,80.92,81.25,80.31,81.21,1891004,EL
2017-02-01,80.9,81.29,79.35,79.92,4869491,EL
2017-02-02,82.91,83.3099,80.86,82.0,5021826,EL
2017-02-03,82.06,83.5,81.94,83.02,3395538,EL
2017-02-06,82.99,83.2,82.56,82.82,2114510,EL
2017-02-07,83.18,83.75,82.315,83.4,2402494,EL
2017-02-08,83.11,83.48,82.2,82.49,2263838,EL
2017-02-09,82.37,82.9,82.29,82.66,1535160,EL
2017-02-10,82.56,82.74,82.145,82.59,1684795,EL
2017-02-13,82.81,82.97,82.43,82.59,1048869,EL
2017-02-14,82.35,83.56,82.2,83.25,1666637,EL
2017-02-15,83.33,83.94,82.65,83.54,2035833,EL
2017-02-16,83.36,83.7,82.52,83.27,1530065,EL
2017-02-17,83.68,85.72,83.59,85.0,6467665,EL
2017-02-21,85.2,85.71,84.48,84.64,2411083,EL
2017-02-22,84.53,84.99,84.03,84.2,1600093,EL
2017-02-23,84.6,84.83,83.86,84.02,1501677,EL
2017-02-24,83.72,83.85,82.935,83.75,1225194,EL
2017-02-27,83.42,83.72,82.5,82.97,1264618,EL
2017-02-28,83.0,83.4,82.74,82.85,1556155,EL
2017-03-01,83.18,84.23,82.81,84.05,1622933,EL
2017-03-02,85.0,85.04,82.8,82.92,3459458,EL
2017-03-03,82.79,83.05,81.69,82.95,1372517,EL
2017-03-06,82.53,83.14,82.43,82.71,1184086,EL
2017-03-07,82.48,82.94,82.35,82.77,1274061,EL
2017-03-08,82.84,83.25,82.71,82.93,1126678,EL
2017-03-09,83.3,83.34,82.66,82.88,958619,EL
2017-03-10,84.21,86.42,84.15,85.78,3603655,EL
2017-03-13,85.44,85.87,85.17,85.37,1523552,EL
2017-03-14,84.96,85.31,84.46,84.78,1126020,EL
2017-03-15,84.75,85.75,84.75,85.33,1412707,EL
2017-03-16,85.25,85.67,85.1,85.58,915312,EL
2017-03-17,85.71,86.66,85.4,85.96,2237858,EL
2017-03-20,85.77,86.55,85.5,86.51,2210948,EL
2017-03-21,86.98,87.55,86.39,86.48,2149480,EL
2017-03-22,86.38,86.89,86.09,86.53,1226626,EL
2017-03-23,86.41,87.24,86.36,86.52,1348093,EL
2017-03-24,86.56,87.23,85.31,86.01,1888192,EL
2017-03-27,85.49,86.57,85.37,85.82,1786145,EL
2017-03-28,85.53,86.13,84.89,85.61,1591127,EL
2017-03-29,85.66,86.17,85.33,85.52,1300616,EL
2017-03-30,85.42,85.66,85.22,85.34,1373586,EL
2017-03-31,85.26,85.81,84.71,84.79,2078646,EL
2017-04-03,84.73,85.2,83.34,83.5,2666392,EL
2017-04-04,84.34,85.27,83.69,85.06,2691559,EL
2017-04-05,85.11,86.41,84.765,85.24,2665242,EL
2017-04-06,84.86,85.6,84.29,84.37,1809715,EL
2017-04-07,84.36,84.45,83.67,84.15,1096342,EL
2017-04-10,84.34,84.99,84.05,84.72,1074607,EL
2017-04-11,84.61,85.02,84.16,84.85,994572,EL
2017-04-12,84.37,85.03,84.33,84.92,934808,EL
2017-04-13,84.76,85.31,84.7,84.94,1043529,EL
2017-04-17,85.09,85.4,85.05,85.36,764976,EL
2017-04-18,85.17,86.38,84.84,86.29,2110097,EL
2017-04-19,86.34,86.89,85.455,85.62,1507717,EL
2017-04-20,85.75,86.43,85.34,86.03,1506930,EL
2017-04-21,85.96,86.15,85.01,85.18,1501789,EL
2017-04-24,85.709,86.33,85.54,85.99,1312882,EL
2017-04-25,86.27,87.72,86.25,87.38,1760646,EL
2017-04-26,87.41,88.41,87.27,87.81,2709609,EL
2017-04-27,87.72,88.17,87.35,87.42,1603733,EL
2017-04-28,87.21,87.57,86.56,87.14,1717008,EL
2017-05-01,87.68,88.39,87.1,87.18,1562630,EL
2017-05-02,87.11,87.805,87.02,87.48,2660818,EL
2017-05-03,90.15,91.91,89.98,91.3,5116225,EL
2017-05-04,91.46,92.21,90.77,91.86,2483041,EL
2017-05-05,91.38,92.95,91.04,92.86,2086068,EL
2017-05-08,92.58,92.95,92.14,92.61,1586475,EL
2017-05-09,92.77,93.01,92.28,92.98,2162435,EL
2017-05-10,93.45,94.4732,93.37,94.08,2572072,EL
2017-05-11,93.73,93.85,92.85,92.9,2338529,EL
2017-05-12,93.08,93.08,92.37,92.93,1295237,EL
2017-05-15,92.98,93.38,92.48,92.61,1813708,EL
2017-05-16,92.79,92.95,91.76,91.9,1646456,EL
2017-05-17,91.86,92.65,91.09,92.1,2644714,EL
2017-05-18,91.96,91.96,90.97,91.38,1937848,EL
2017-05-19,91.53,92.83,90.81,92.37,3273106,EL
2017-05-22,92.11,93.3,92.11,92.95,1199625,EL
2017-05-23,93.22,93.38,91.88,91.99,1757096,EL
2017-05-24,92.34,93.1262,92.13,93.03,1434880,EL
2017-05-25,93.25,93.72,93.03,93.59,1220784,EL
2017-05-26,93.35,94.19,93.25,93.7,852849,EL
2017-05-30,93.41,94.05,92.85,93.99,1023571,EL
2017-05-31,93.99,94.63,93.74,94.14,1260585,EL
2017-06-01,94.34,94.57,93.9,94.56,1373772,EL
2017-06-02,95.0,96.225,94.8,96.13,2331927,EL
2017-06-05,95.98,96.38,95.42,96.3,820870,EL
2017-06-06,96.3,97.0,95.85,96.23,1419189,EL
2017-06-07,96.16,96.59,95.86,96.51,1205606,EL
2017-06-08,96.47,96.51,95.6255,96.05,929544,EL
2017-06-09,95.99,96.66,95.65,96.35,1206894,EL
2017-06-12,96.33,96.55,94.62,96.01,1296517,EL
2017-06-13,96.02,96.96,95.68,96.64,1005620,EL
2017-06-14,96.76,97.7,96.665,97.16,1085348,EL
2017-06-15,96.74,97.78,96.1,97.55,1096458,EL
2017-06-16,97.55,97.77,96.68,97.5,1920817,EL
2017-06-19,97.6,98.22,97.44,98.19,1257675,EL
2017-06-20,98.21,98.4,96.98,97.05,1335805,EL
2017-06-21,97.47,97.47,96.49,97.33,1358878,EL
2017-06-22,97.4,97.91,96.68,97.48,1278723,EL
2017-06-23,97.34,97.42,96.46,96.99,1728117,EL
2017-06-26,97.43,97.43,96.45,96.5,1783547,EL
2017-06-27,96.29,97.13,96.06,96.41,1505455,EL
2017-06-28,96.9,97.71,96.77,96.81,1141429,EL
2017-06-29,96.43,96.53,94.69,95.62,2109234,EL
2017-06-30,95.96,96.43,95.745,95.98,1290323,EL
2017-07-03,96.07,96.28,95.71,95.81,777971,EL
2017-07-05,95.78,96.28,95.43,95.72,1441644,EL
2017-07-06,95.34,95.6,94.27,94.84,1575467,EL
2017-07-07,95.19,95.25,94.05,94.28,1570482,EL
2017-07-10,94.31,94.58,93.57,94.27,2577739,EL
2017-07-11,94.4,94.43,93.45,93.86,1764927,EL
2017-07-12,94.48,95.0158,94.18,94.52,1553523,EL
2017-07-13,94.75,95.13,94.3977,94.73,966237,EL
2017-07-14,94.89,95.64,94.68,95.31,952697,EL
2017-07-17,95.19,96.87,94.93,96.2,1705111,EL
2017-07-18,96.25,96.48,95.92,96.29,1138539,EL
2017-07-19,96.46,97.17,96.29,96.94,1065264,EL
2017-07-20,97.3,97.84,97.02,97.11,1111220,EL
2017-07-21,96.76,98.01,96.76,97.95,1163164,EL
2017-07-24,97.82,97.91,97.08,97.75,858997,EL
2017-07-25,98.12,99.1,97.97,98.75,2067642,EL
2017-07-26,98.75,99.16,98.19,98.92,2039598,EL
2017-07-27,99.24,99.56,98.34,99.53,1699412,EL
2017-07-28,99.3,99.51,98.57,99.0,1532137,EL
2017-07-31,99.26,99.82,98.53,98.99,2250236,EL
2017-08-01,98.24,98.8,97.57,98.49,1706182,EL
2017-08-02,98.24,98.8,97.57,98.49,1717350,EL
2017-08-03,98.43,98.78,98.11,98.17,1046309,EL
2017-08-04,98.35,98.82,98.01,98.58,1013906,EL
2017-08-07,98.44,101.02,98.3301,100.53,2231738,EL
2017-08-08,100.34,101.41,100.06,101.06,2128913,EL
2017-08-09,100.85,104.5,100.68,103.77,7523547,EL
2017-08-10,103.02,104.3784,101.22,101.69,4764877,EL
2017-08-11,101.9,102.33,99.01,99.65,3592379,EL
2017-08-14,100.09,101.79,100.01,101.13,2687660,EL
2017-08-15,101.48,101.64,100.52,101.04,1702431,EL
2017-08-16,100.87,102.0,100.45,101.07,2034090,EL
2017-08-17,101.15,101.3,98.16,98.32,4479410,EL
2017-08-18,102.81,106.45,102.0,105.92,8925828,EL
2017-08-21,105.39,106.9823,105.05,106.48,3541896,EL
2017-08-22,107.09,107.91,104.89,105.21,4659537,EL
2017-08-23,105.0,105.45,104.01,104.45,3201246,EL
2017-08-24,104.79,106.16,104.521,106.01,2510998,EL
2017-08-25,105.26,107.15,104.92,106.5,3170872,EL
2017-08-28,105.0,106.81,104.3,105.96,3841515,EL
2017-08-29,105.56,106.5,105.2,105.7,1826456,EL
2017-08-30,105.65,106.41,105.16,105.66,1805047,EL
2017-08-31,106.0,107.1,105.67,106.99,2085013,EL
2017-09-01,107.0,108.175,106.72,107.93,2360555,EL
2017-09-05,107.46,108.35,107.39,107.95,1636072,EL
2017-09-06,108.31,108.6,106.86,108.07,1520419,EL
2017-09-07,108.56,108.74,107.548,108.23,1467889,EL
2017-09-08,108.2,108.85,107.725,108.81,1387934,EL
2017-09-11,109.18,109.835,108.64,108.74,2548044,EL
2017-09-12,108.54,109.6,108.54,108.9,2438399,EL
2017-09-13,109.3,109.97,109.18,109.66,1302895,EL
2017-09-14,109.41,110.03,109.0475,110.01,1227904,EL
2017-09-15,110.37,110.99,109.15,109.69,1896840,EL
2017-09-18,110.04,110.31,109.705,110.27,952330,EL
2017-09-19,110.27,110.43,109.99,110.35,1061889,EL
2017-09-20,110.37,110.87,109.44,110.23,1438165,EL
2017-09-21,109.96,110.11,108.19,108.25,1402728,EL
2017-09-22,108.63,109.16,107.3,107.58,2173326,EL
2017-09-25,107.79,108.36,107.6237,107.98,2025020,EL
2017-09-26,108.01,108.29,107.2,107.96,2833237,EL
2017-09-27,108.1,108.76,107.43,108.52,1231022,EL
2017-09-28,108.3,108.54,106.0,106.35,2542181,EL
2017-09-29,106.76,108.16,106.3,107.84,2531129,EL
2017-10-02,108.26,108.84,107.79,108.2,1151841,EL
2017-10-03,108.27,108.89,108.2682,108.45,1317682,EL
2017-10-04,109.05,110.75,108.69,109.94,1864588,EL
2017-10-05,109.9,110.55,109.81,110.02,1081962,EL
2017-10-06,109.72,110.2,109.34,109.74,1211998,EL
2017-10-09,109.74,110.06,109.36,109.63,1228200,EL
2017-10-10,109.98,110.26,109.15,109.59,852052,EL
2017-10-11,109.84,110.17,109.53,109.73,1030558,EL
2017-10-12,109.58,109.87,109.19,109.49,1799880,EL
2017-10-13,109.86,111.75,109.55,111.0,1676274,EL
2017-10-16,111.75,111.79,110.36,111.28,1243441,EL
2017-10-17,111.01,111.28,110.04,110.51,1238941,EL
2017-10-18,110.69,110.834,109.2,109.98,1447678,EL
2017-10-19,109.46,109.77,108.91,109.7,1822323,EL
2017-10-20,109.47,109.76,108.25,108.8,1927107,EL
2017-10-23,108.98,109.78,108.58,109.07,1260165,EL
2017-10-24,108.81,110.27,108.74,110.24,1350986,EL
2017-10-25,110.29,111.21,110.01,111.12,1459486,EL
2017-10-26,111.16,112.49,111.16,111.79,1639529,EL
2017-10-27,111.33,111.91,110.46,111.87,1644099,EL
2017-10-30,111.61,111.83,109.75,110.85,1838274,EL
2017-10-31,111.15,112.27,110.52,111.81,2255875,EL
2017-11-01,120.15,124.8,117.14,122.12,7620652,EL
2017-11-02,121.67,122.5,118.82,120.15,4197621,EL
2017-11-03,120.43,122.0,119.8125,121.71,2219327,EL
2017-11-06,121.42,121.75,120.47,121.12,1331662,EL
2017-11-07,120.63,122.29,120.46,122.22,1299153,EL
2017-11-08,122.5,124.0,122.5,123.08,2227903,EL
2017-11-09,122.67,124.1999,122.0,123.78,1855285,EL
2017-11-10,123.82,125.29,123.73,124.61,1859198,EL
2017-11-13,124.81,126.99,124.57,126.32,2034980,EL
2017-11-14,125.75,126.31,125.26,126.02,1431798,EL
2017-11-15,125.38,126.12,124.54,124.61,1392223,EL
2017-11-16,125.16,126.445,124.81,125.64,1444781,EL
2017-11-17,125.48,126.16,124.69,124.69,2215281,EL
2017-11-20,125.14,126.48,124.89,125.18,1673997,EL
2017-11-21,124.8,126.4299,124.75,125.5,1889408,EL
2017-11-22,125.88,126.71,125.07,125.84,1560984,EL
2017-11-24,126.0,126.6,126.0,126.19,870703,EL
2017-11-27,126.1,126.46,124.67,125.15,1592967,EL
2017-11-28,125.73,125.825,125.08,125.31,2022937,EL
2017-11-29,124.53,124.9945,123.35,123.93,2575042,EL
2017-11-30,123.87,125.03,123.34,124.83,2857491,EL
2017-12-01,124.73,125.27,123.42,124.77,1703341,EL
2017-12-04,125.35,125.6,123.99,125.34,1541930,EL
2017-12-05,123.92,124.97,123.5,124.5,2491717,EL
2017-12-06,124.28,124.67,123.01,124.47,1902814,EL
2017-12-07,124.53,125.34,124.25,125.18,1635729,EL
2017-12-08,125.16,125.9,124.57,125.63,1788500,EL
2017-12-11,125.31,125.85,124.95,125.47,1322331,EL
2017-12-12,125.1,125.32,124.72,124.95,1609229,EL
2017-12-13,124.95,128.57,124.9,127.95,2379604,EL
2017-12-14,128.02,128.22,127.34,127.81,1588933,EL
2017-12-15,128.68,129.79,128.44,129.62,2777831,EL
2017-12-18,129.78,130.36,129.09,129.39,1693931,EL
2017-12-19,129.315,129.82,127.41,127.84,1980312,EL
2017-12-20,128.09,128.305,127.27,127.69,1142979,EL
2017-12-21,128.82,128.86,127.5,127.58,827840,EL
2017-12-22,127.39,128.115,127.24,127.75,747020,EL
2017-12-26,127.78,129.01,127.57,128.85,491450,EL
2017-12-27,128.64,128.92,127.63,127.75,613808,EL
2017-12-28,127.62,128.21,127.38,127.89,794077,EL
2017-12-29,127.8,128.13,127.2,127.24,805149,EL
2018-01-02,127.64,128.07,126.8,127.59,1288852,EL
2018-01-03,127.55,129.72,127.19,129.62,2121226,EL
2018-01-04,130.0,131.59,129.9475,130.23,1904289,EL
2018-01-05,130.22,130.63,129.71,129.99,1572037,EL
2018-01-08,129.78,131.25,129.59,130.97,967924,EL
2018-01-09,131.3,132.49,131.0,131.7,1249330,EL
2018-01-10,131.3,131.3,128.27,130.32,1599133,EL
2018-01-11,130.59,130.87,128.75,129.09,1250244,EL
2018-01-12,129.16,129.49,128.42,128.53,1465988,EL
2018-01-16,129.2,130.39,128.46,128.66,1618911,EL
2018-01-17,129.28,132.59,129.01,132.06,1613444,EL
2018-01-18,132.21,132.45,130.78,130.98,1147123,EL
2018-01-19,131.58,134.46,131.32,134.45,1380073,EL
2018-01-22,133.74,135.69,133.59,134.87,1388010,EL
2018-01-23,134.76,137.16,134.76,136.72,1317853,EL
2018-01-24,136.82,137.6,135.12,136.25,1623197,EL
2018-01-25,136.96,137.67,136.26,137.17,1115434,EL
2018-01-26,136.87,137.85,135.84,137.71,1587948,EL
2018-01-29,137.76,138.2,136.13,136.6,1374568,EL
2018-01-30,136.0,137.195,135.2301,136.63,1318348,EL
2018-01-31,136.96,137.7699,134.1,134.96,2024939,EL
2018-02-01,135.13,136.42,133.88,134.56,2098582,EL
2018-02-02,138.74,138.74,133.035,134.39,3279624,EL
2018-02-05,133.4,137.04,132.541,134.3,3610531,EL
2018-02-06,132.89,137.74,131.68,137.22,3546158,EL
2018-02-07,136.83,137.5,133.985,134.71,2835714,EL
2013-02-08,72.51,73.32,72.45,73.31,911063,EMN
2013-02-11,73.34,74.27,73.174,74.13,1033892,EMN
2013-02-12,74.1,74.36,73.37,73.93,991137,EMN
2013-02-13,74.26,75.18,74.13,74.78,1411698,EMN
2013-02-14,74.43,74.55,73.76,74.08,1904063,EMN
2013-02-15,74.14,74.71,73.05,73.46,2525703,EMN
2013-02-19,73.8,73.97,73.29,73.43,1110535,EMN
2013-02-20,73.31,73.41,70.2,70.22,1980068,EMN
2013-02-21,70.14,70.21,67.27,68.72,3845710,EMN
2013-02-22,69.26,71.73,69.25,71.69,2124622,EMN
2013-02-25,71.78,71.78,67.94,68.0,2332322,EMN
2013-02-26,68.47,68.93,67.41,68.57,1954712,EMN
2013-02-27,68.9,71.34,68.8,70.79,2045120,EMN
2013-02-28,70.78,71.22,69.72,69.73,1730635,EMN
2013-03-01,69.09,70.02,68.29,69.71,2630214,EMN
2013-03-04,69.3,70.03,68.55,69.78,1537475,EMN
2013-03-05,70.28,71.48,70.02,71.12,1333823,EMN
2013-03-06,71.65,72.31,71.37,72.0,1177150,EMN
2013-03-07,71.87,72.26,71.3,72.02,1200048,EMN
2013-03-08,72.59,73.13,71.7699,72.23,1241057,EMN
2013-03-11,72.19,72.8,71.59,72.78,818761,EMN
2013-03-12,72.59,73.42,72.35,73.16,1034135,EMN
2013-03-13,73.04,73.05,72.18,72.72,804236,EMN
2013-03-14,73.22,73.58,72.922,73.25,739193,EMN
2013-03-15,72.81,73.41,72.53,72.6,1234749,EMN
2013-03-18,71.54,73.005,71.54,72.83,1136435,EMN
2013-03-19,72.96,73.56,71.8,72.77,903589,EMN
2013-03-20,73.21,73.83,72.96,73.18,662159,EMN
2013-03-21,72.09,72.24,70.46,70.48,2770958,EMN
2013-03-22,70.91,71.15,69.6,70.11,1771946,EMN
2013-03-25,70.55,70.67,68.88,68.99,1423732,EMN
2013-03-26,69.47,69.94,68.93,69.23,1467360,EMN
2013-03-27,68.85,69.33,67.77,69.07,1962447,EMN
2013-03-28,69.23,70.48,69.12,69.87,1325092,EMN
2013-04-01,69.73,69.91,68.97,69.14,1164946,EMN
2013-04-02,69.4,69.42,68.03,68.2,1570090,EMN
2013-04-03,68.29,68.49,66.11,66.47,2513245,EMN
2013-04-04,66.64,67.85,66.56,67.52,1688987,EMN
2013-04-05,66.27,68.255,65.71,68.14,1905460,EMN
2013-04-08,68.18,68.22,67.12,67.86,1520585,EMN
2013-04-09,67.97,68.84,67.61,68.55,1421408,EMN
2013-04-10,68.67,68.75,67.3901,67.9,1670051,EMN
2013-04-11,68.1,69.24,67.64,68.29,1031404,EMN
2013-04-12,67.8,68.03,66.74,68.0,881887,EMN
2013-04-15,68.0,68.15,65.44,65.59,2059950,EMN
2013-04-16,66.51,68.0,66.25,67.87,1541759,EMN
2013-04-17,66.97,67.14,66.33,66.97,1320899,EMN
2013-04-18,67.14,67.52,65.56,66.35,1925981,EMN
2013-04-19,67.36,70.85,67.36,69.8,3429547,EMN
2013-04-22,69.88,70.01,68.27,69.32,1571912,EMN
2013-04-23,69.48,70.67,69.29,70.6,1267832,EMN
2013-04-24,70.88,71.955,70.6,71.85,1849294,EMN
2013-04-25,72.6,73.65,72.25,72.65,2635010,EMN
2013-04-26,72.17,73.0,68.62,68.97,2655083,EMN
2013-04-29,68.51,68.51,66.79,68.27,2264851,EMN
2013-04-30,68.11,68.26,66.63,66.65,2375345,EMN
2013-05-01,66.22,66.26,63.48,64.06,4598527,EMN
2013-05-02,64.12,66.29,64.12,66.03,2723604,EMN
2013-05-03,67.29,68.89,67.22,67.89,1967580,EMN
2013-05-06,68.01,68.67,67.461,68.52,1065186,EMN
2013-05-07,68.97,69.5299,68.42,69.24,1111585,EMN
2013-05-08,69.16,69.42,68.1,68.6,1175211,EMN
2013-05-09,68.65,68.69,66.76,66.84,2168333,EMN
2013-05-10,66.89,67.39,66.61,67.24,1488931,EMN
2013-05-13,66.92,67.33,66.1,66.56,1248273,EMN
2013-05-14,66.51,67.53,66.5,67.44,1151866,EMN
2013-05-15,67.34,70.84,67.19,70.83,3457962,EMN
2013-05-16,70.57,72.15,70.57,71.4,3176435,EMN
2013-05-17,72.05,73.96,71.81,73.95,2786725,EMN
2013-05-20,73.64,73.99,73.12,73.37,1645950,EMN
2013-05-21,73.36,73.7,73.01,73.15,1248049,EMN
2013-05-22,72.84,74.62,71.86,72.44,1496637,EMN
2013-05-23,71.56,72.81,70.7,72.11,1045030,EMN
2013-05-24,71.38,72.19,70.89,71.9,824005,EMN
2013-05-28,72.98,73.35,71.65,71.88,1093550,EMN
2013-05-29,71.38,72.14,71.12,71.89,952525,EMN
2013-05-30,72.0,72.44,71.44,71.92,918948,EMN
2013-05-31,71.72,73.47,71.44,71.72,1278330,EMN
2013-06-03,71.91,72.64,70.97,72.34,1086204,EMN
2013-06-04,72.15,73.56,70.795,71.11,1733553,EMN
2013-06-05,70.78,70.86,68.701,68.93,1855983,EMN
2013-06-06,68.63,69.64,68.11,69.63,1546499,EMN
2013-06-07,69.96,71.02,69.24,70.42,1172032,EMN
2013-06-10,70.69,71.07,70.17,70.55,839838,EMN
2013-06-11,69.43,69.92,69.13,69.4,1215923,EMN
2013-06-12,69.96,69.98,68.56,68.72,948063,EMN
2013-06-13,68.47,71.56,68.32,71.36,1234916,EMN
2013-06-14,71.01,71.63,70.86,71.02,1170097,EMN
2013-06-17,72.99,72.99,71.8101,72.26,1543357,EMN
2013-06-18,72.47,73.85,72.28,73.25,1529839,EMN
2013-06-19,73.15,73.48,72.31,72.33,904164,EMN
2013-06-20,71.41,71.97,70.104,70.46,1541814,EMN
2013-06-21,71.0,71.17,69.45,70.79,1595238,EMN
2013-06-24,69.17,70.41,68.03,70.0,1849077,EMN
2013-06-25,70.82,71.18,69.8101,70.33,1043826,EMN
2013-06-26,70.73,72.34,70.63,72.08,1515297,EMN
2013-06-27,72.58,72.83,71.92,72.02,853572,EMN
2013-06-28,71.81,72.33,69.96,70.01,2442018,EMN
2013-07-01,70.36,72.14,69.75,71.38,1628000,EMN
2013-07-02,71.36,72.27,69.98,70.71,1407228,EMN
2013-07-03,70.52,71.19,70.1601,71.03,567097,EMN
2013-07-05,71.84,72.4,71.09,72.01,722703,EMN
2013-07-08,72.42,72.83,71.931,72.71,1162301,EMN
2013-07-09,73.04,74.1,73.04,73.43,1518789,EMN
2013-07-10,73.42,73.77,72.38,73.0,1125683,EMN
2013-07-11,74.32,74.55,73.52,73.97,1076841,EMN
2013-07-12,73.89,73.97,73.24,73.96,749939,EMN
2013-07-15,73.84,74.74,73.82,74.2,940899,EMN
2013-07-16,74.51,74.68,73.26,73.59,1039504,EMN
2013-07-17,74.0,75.49,74.0,75.28,1545500,EMN
2013-07-18,75.34,76.2,74.73,74.87,1234736,EMN
2013-07-19,74.97,75.87,74.42,75.71,970400,EMN
2013-07-22,75.7,76.36,75.4,75.61,778347,EMN
2013-07-23,75.88,76.1399,75.25,75.81,739261,EMN
2013-07-24,75.84,76.0,74.2,75.04,852046,EMN
2013-07-25,74.74,75.95,74.71,75.47,1063071,EMN
2013-07-26,75.13,75.16,73.51,74.16,883430,EMN
2013-07-29,74.29,75.36,74.1975,75.03,1191108,EMN
2013-07-30,79.57,81.302,77.5,79.75,3514201,EMN
2013-07-31,79.66,81.43,79.15,80.43,1791230,EMN
2013-08-01,80.77,82.75,80.77,82.3,1544282,EMN
2013-08-02,82.16,82.46,80.92,82.41,1560222,EMN
2013-08-05,82.83,82.905,81.99,82.49,1061831,EMN
2013-08-06,82.48,82.67,80.59,80.92,1564838,EMN
2013-08-07,80.73,81.17,79.95,80.94,1249344,EMN
2013-08-08,81.34,82.0,80.42,80.47,1379256,EMN
2013-08-09,80.7,81.94,79.95,80.07,1344135,EMN
2013-08-12,79.52,80.07,79.13,79.29,1146687,EMN
2013-08-13,79.5,80.88,79.19,80.63,1260021,EMN
2013-08-14,80.42,80.92,79.87,80.06,863253,EMN
2013-08-15,79.53,79.54,77.13,78.31,1542456,EMN
2013-08-16,77.67,78.48,76.86,77.85,1635233,EMN
2013-08-19,77.87,79.3275,77.605,77.98,1091980,EMN
2013-08-20,78.04,79.095,77.7899,78.48,603244,EMN
2013-08-21,78.24,79.3,78.09,78.34,826004,EMN
2013-08-22,78.5,79.72,78.34,79.45,500215,EMN
2013-08-23,79.54,79.8,78.75,79.67,479958,EMN
2013-08-26,79.71,80.09,78.24,78.27,1439300,EMN
2013-08-27,77.01,77.43,75.77,75.88,1860926,EMN
2013-08-28,75.98,76.08,74.9,75.25,2298118,EMN
2013-08-29,75.18,77.05,74.75,76.45,1309168,EMN
2013-08-30,76.54,76.78,75.77,76.0,1183003,EMN
2013-09-03,77.2,78.35,76.03,76.85,1555675,EMN
2013-09-04,76.75,77.15,75.74,76.88,1160843,EMN
2013-09-05,77.0,77.13,76.65,76.79,623328,EMN
2013-09-06,76.97,77.37,75.76,76.88,1376481,EMN
2013-09-09,77.19,77.89,76.75,77.29,1118907,EMN
2013-09-10,78.05,78.4,77.11,77.75,1591478,EMN
2013-09-11,77.7,78.55,77.57,78.42,1365877,EMN
2013-09-12,78.53,78.63,77.12,77.66,1030353,EMN
2013-09-13,77.78,77.87,76.26,76.5,1606148,EMN
2013-09-16,77.82,77.98,76.0,76.3,5203157,EMN
2013-09-17,76.36,77.39,76.2,77.37,1970410,EMN
2013-09-18,77.18,79.03,76.64,78.78,1518982,EMN
2013-09-19,79.21,80.08,78.93,79.2,1342753,EMN
2013-09-20,79.19,79.77,78.5,78.53,1560632,EMN
2013-09-23,78.5,78.54,77.31,77.55,1125516,EMN
2013-09-24,77.35,77.87,76.41,77.16,1241666,EMN
2013-09-25,77.06,77.47,76.02,76.74,992462,EMN
2013-09-26,76.75,78.42,76.68,78.22,1286565,EMN
2013-09-27,78.01,78.29,77.58,77.7,1110948,EMN
2013-09-30,76.79,78.28,76.62,77.9,984334,EMN
2013-10-01,77.85,79.45,77.8,79.43,1846819,EMN
2013-10-02,78.65,78.85,77.25,78.83,1937120,EMN
2013-10-03,78.46,78.67,76.54,78.04,1323623,EMN
2013-10-04,77.95,80.1,77.49,80.01,1504784,EMN
2013-10-07,79.05,79.23,77.69,77.75,1484711,EMN
2013-10-08,77.57,77.57,75.87,75.97,2175533,EMN
2013-10-09,76.21,77.27,75.16,76.4,1789472,EMN
2013-10-10,77.35,78.25,76.7301,77.88,1048574,EMN
2013-10-11,77.66,78.02,77.41,77.98,1039793,EMN
2013-10-14,77.27,78.36,76.89,78.31,896655,EMN
2013-10-15,78.12,80.15,78.04,79.33,3033551,EMN
2013-10-16,79.88,80.81,79.53,80.28,1447957,EMN
2013-10-17,80.2,81.55,80.16,81.46,828826,EMN
2013-10-18,81.67,82.01,80.87,81.61,1011258,EMN
2013-10-21,81.93,82.4697,80.78,81.22,1033749,EMN
2013-10-22,81.6,82.77,81.19,82.55,1223075,EMN
2013-10-23,81.95,82.96,81.76,82.6,1272184,EMN
2013-10-24,82.5,82.6,81.57,82.18,1644280,EMN
2013-10-25,77.31,79.04,76.12,77.94,7566724,EMN
2013-10-28,77.88,77.89,75.71,76.26,3884666,EMN
2013-10-29,76.76,78.52,76.4,78.44,2569993,EMN
2013-10-30,78.67,79.57,77.73,78.39,1548310,EMN
2013-10-31,78.28,79.4,78.11,78.79,1609909,EMN
2013-11-01,79.0,79.08,77.5,78.22,1112779,EMN
2013-11-04,78.36,78.5125,77.13,77.69,1147661,EMN
2013-11-05,77.54,78.11,77.19,77.73,754741,EMN
2013-11-06,77.96,78.86,77.45,77.92,1169724,EMN
2013-11-07,78.29,78.69,76.7125,76.81,1936806,EMN
2013-11-08,77.23,79.15,77.11,79.11,2174189,EMN
2013-11-11,78.94,79.19,78.47,79.01,744056,EMN
2013-11-12,78.78,79.68,78.54,79.07,885157,EMN
2013-11-13,78.76,79.93,78.68,79.72,901003,EMN
2013-11-14,79.86,80.1,78.88,79.24,1590907,EMN
2013-11-15,79.17,79.76,78.53,78.71,1251921,EMN
2013-11-18,78.76,78.98,77.64,77.86,1327994,EMN
2013-11-19,77.82,77.95,76.22,76.67,1766683,EMN
2013-11-20,76.86,76.87,75.7,75.87,1270084,EMN
2013-11-21,76.19,76.7,75.705,76.45,908957,EMN
2013-11-22,76.65,76.87,76.23,76.43,1269258,EMN
2013-11-25,76.51,76.65,75.76,75.89,1056133,EMN
2013-11-26,75.48,76.465,75.37,75.45,1278484,EMN
2013-11-27,75.83,76.84,75.57,76.64,891572,EMN
2013-11-29,76.84,77.51,76.83,77.03,471927,EMN
2013-12-02,77.21,77.83,76.37,76.46,1228459,EMN
2013-12-03,76.04,76.65,75.05,75.43,1103363,EMN
2013-12-04,74.79,75.41,74.13,74.58,1384622,EMN
2013-12-05,74.3,75.18,74.13,74.31,1351016,EMN
2013-12-06,75.5,76.56,75.11,76.21,1321137,EMN
2013-12-09,76.22,76.24,75.14,75.36,1455273,EMN
2013-12-10,75.24,75.76,75.02,75.31,1476386,EMN
2013-12-11,75.5,75.5,74.435,74.55,1664619,EMN
2013-12-12,74.1,74.54,73.8,73.86,1930851,EMN
2013-12-13,74.54,74.54,72.62,72.67,2751343,EMN
2013-12-16,73.26,74.02,73.21,73.43,1784284,EMN
2013-12-17,73.75,74.27,73.3,74.03,3409245,EMN
2013-12-18,74.07,74.835,73.25,74.64,2012059,EMN
2013-12-19,74.57,75.43,74.37,75.01,2837395,EMN
2013-12-20,75.4,76.63,75.24,75.93,3920487,EMN
2013-12-23,76.5,77.1499,76.11,77.05,1611819,EMN
2013-12-24,77.01,78.24,77.01,78.22,1063565,EMN
2013-12-26,78.3,79.03,78.3,78.97,1650052,EMN
2013-12-27,79.0,79.4432,78.87,79.06,839197,EMN
2013-12-30,78.99,79.93,78.88,79.9,1547883,EMN
2013-12-31,79.88,80.84,79.84,80.7,2192515,EMN
2014-01-02,80.31,80.53,79.88,80.28,1612922,EMN
2014-01-03,80.46,80.935,80.12,80.17,941715,EMN
2014-01-06,80.76,80.94,79.22,79.76,1291201,EMN
2014-01-07,79.74,79.97,79.22,79.45,1442675,EMN
2014-01-08,79.13,79.48,78.16,79.2,1776619,EMN
2014-01-09,79.49,79.99,78.95,79.3,1054621,EMN
2014-01-10,79.91,80.43,79.27,79.43,973109,EMN
2014-01-13,79.11,79.565,77.99,78.17,1070462,EMN
2014-01-14,78.32,79.53,78.32,79.29,1080773,EMN
2014-01-15,79.36,80.18,79.32,79.81,1381868,EMN
2014-01-16,79.73,80.29,79.46,79.83,813842,EMN
2014-01-17,79.65,80.39,79.2,79.88,1023962,EMN
2014-01-21,80.65,81.25,79.48,79.64,2314842,EMN
2014-01-22,79.65,79.75,77.18,77.85,3149352,EMN
2014-01-23,77.02,77.02,74.83,76.2,3160109,EMN
2014-01-24,75.34,75.82,74.52,74.63,2958341,EMN
2014-01-27,74.7,75.17,73.0001,74.38,2386821,EMN
2014-01-28,74.5,75.63,74.3,75.22,1986474,EMN
2014-01-29,74.91,76.07,74.49,74.69,1933343,EMN
2014-01-30,75.07,76.22,74.6206,75.97,2259856,EMN
2014-01-31,77.2,79.76,76.25,77.96,3489190,EMN
2014-02-03,78.11,78.55,76.03,76.11,2073415,EMN
2014-02-04,76.58,77.37,75.63,77.0,1762910,EMN
2014-02-05,76.81,78.09,76.04,77.82,2165193,EMN
2014-02-06,77.86,78.689,77.58,78.12,1609233,EMN
2014-02-07,78.55,79.3,78.2101,79.16,1476285,EMN
2014-02-10,79.07,80.33,78.96,80.16,1599310,EMN
2014-02-11,80.0,80.49,79.51,79.81,1719916,EMN
2014-02-12,79.9,81.87,79.85,81.65,1730791,EMN
2014-02-13,81.32,83.1,81.0,82.48,1845924,EMN
2014-02-14,82.2,83.0,81.49,82.84,864629,EMN
2014-02-18,83.15,83.16,82.305,82.82,1170343,EMN
2014-02-19,82.83,83.38,81.95,82.05,1583768,EMN
2014-02-20,82.09,82.86,81.0,82.81,1280270,EMN
2014-02-21,83.9,84.69,83.38,84.34,1984766,EMN
2014-02-24,84.22,85.11,83.86,84.09,1708220,EMN
2014-02-25,84.03,86.14,83.97,85.78,2352429,EMN
2014-02-26,85.76,86.5,85.31,85.9,1775393,EMN
2014-02-27,85.6,86.83,85.6,86.81,1816488,EMN
2014-02-28,87.05,88.14,86.68,87.43,1746621,EMN
2014-03-03,86.54,87.88,86.37,87.16,1676121,EMN
2014-03-04,88.22,88.28,87.49,87.54,1499283,EMN
2014-03-05,87.59,87.79,86.9,87.33,1276818,EMN
2014-03-06,87.79,88.9,87.7,87.97,1312611,EMN
2014-03-07,88.19,88.31,87.0,87.54,1434587,EMN
2014-03-10,87.37,88.045,86.41,87.32,1505646,EMN
2014-03-11,87.56,87.56,86.28,86.49,1959108,EMN
2014-03-12,85.73,86.0,85.005,85.41,1957638,EMN
2014-03-13,85.62,86.18,84.02,84.45,1864370,EMN
2014-03-14,84.42,85.2,83.56,83.7,1784514,EMN
2014-03-17,84.41,85.0,83.922,84.57,1170970,EMN
2014-03-18,84.66,85.22,84.58,84.91,858226,EMN
2014-03-19,84.97,85.69,84.06,84.53,1272090,EMN
2014-03-20,84.34,85.5625,84.312,85.5,997851,EMN
2014-03-21,86.11,86.8541,85.45,86.08,2383951,EMN
2014-03-24,86.17,86.77,84.97,85.29,957609,EMN
2014-03-25,85.62,86.3,85.08,85.81,866746,EMN
2014-03-26,86.0,86.21,84.3,84.31,1015212,EMN
2014-03-27,84.35,84.86,83.65,84.39,1344487,EMN
2014-03-28,84.59,85.7,84.43,85.6,735278,EMN
2014-03-31,86.0,86.46,85.65,86.21,865336,EMN
2014-04-01,86.3,87.39,85.35,86.12,1486787,EMN
2014-04-02,86.24,87.47,86.13,87.36,1009385,EMN
2014-04-03,87.57,88.539,86.74,87.18,967351,EMN
2014-04-04,87.92,88.15,85.935,86.51,1159530,EMN
2014-04-07,86.33,86.37,84.1,84.65,838484,EMN
2014-04-08,84.71,85.46,84.39,84.69,936266,EMN
2014-04-09,85.12,86.4197,84.52,86.36,1182192,EMN
2014-04-10,86.48,86.65,84.08,84.12,975089,EMN
2014-04-11,83.76,85.055,83.63,84.66,1887668,EMN
2014-04-14,85.04,85.49,84.53,85.11,1175048,EMN
2014-04-15,85.35,86.47,85.15,86.26,1325905,EMN
2014-04-16,87.23,88.49,87.14,88.43,1989457,EMN
2014-04-17,88.25,89.09,87.81,88.58,1469556,EMN
2014-04-21,88.56,88.57,87.14,87.65,1387493,EMN
2014-04-22,88.07,89.05,87.62,88.56,929267,EMN
2014-04-23,88.72,89.072,88.19,88.58,1038192,EMN
2014-04-24,89.19,89.19,86.86,87.31,1859238,EMN
2014-04-25,84.01,85.7,82.49,84.36,3026266,EMN
2014-04-28,84.98,85.995,83.85,84.84,1636640,EMN
2014-04-29,84.89,86.54,84.89,86.19,1566187,EMN
2014-04-30,86.02,87.21,86.02,87.17,1241039,EMN
2014-05-01,87.04,87.32,85.78,85.98,1047554,EMN
2014-05-02,86.05,86.94,85.64,85.84,886439,EMN
2014-05-05,85.66,86.22,85.2101,85.9,1222204,EMN
2014-05-06,85.81,86.07,85.03,85.42,972364,EMN
2014-05-07,85.8,86.48,85.05,86.41,798119,EMN
2014-05-08,86.3,87.22,84.89,85.32,1111268,EMN
2014-05-09,85.21,85.94,84.43,85.82,1166648,EMN
2014-05-12,86.17,86.44,85.7,86.32,1124728,EMN
2014-05-13,86.54,86.81,85.48,85.6,840028,EMN
2014-05-14,85.88,86.27,85.382,85.63,785115,EMN
2014-05-15,85.5,85.74,83.63,83.92,1464715,EMN
2014-05-16,83.78,84.21,83.11,84.18,1399345,EMN
2014-05-19,84.27,86.6,83.87,85.56,1218603,EMN
2014-05-20,85.52,86.26,84.67,84.74,1114110,EMN
2014-05-21,85.05,86.05,84.93,84.98,1692533,EMN
2014-05-22,84.83,85.46,84.68,85.08,1020939,EMN
2014-05-23,85.31,86.44,84.97,86.3,953260,EMN
2014-05-27,86.58,87.5,85.72,86.11,1140989,EMN
2014-05-28,86.11,87.11,86.08,86.55,666674,EMN
2014-05-29,86.74,88.28,86.33,88.03,902337,EMN
2014-05-30,87.92,88.32,87.54,88.26,1207841,EMN
2014-06-02,88.26,89.24,87.95,89.12,1073476,EMN
2014-06-03,88.69,89.95,88.69,89.59,1841839,EMN
2014-06-04,89.24,90.55,88.87,90.2,1065606,EMN
2014-06-05,90.17,90.19,88.67,89.51,1110029,EMN
2014-06-06,89.9,90.095,89.58,89.88,858605,EMN
2014-06-09,89.88,90.4,89.52,89.68,709818,EMN
2014-06-10,89.38,89.99,88.755,89.97,716300,EMN
2014-06-11,89.13,89.49,88.95,89.02,951771,EMN
2014-06-12,88.99,89.58,88.22,88.38,758249,EMN
2014-06-13,88.47,88.92,87.93,88.84,1140919,EMN
2014-06-16,88.51,88.7299,87.03,87.9,1122363,EMN
2014-06-17,87.58,88.3,87.27,87.65,616843,EMN
2014-06-18,87.49,88.18,87.08,88.08,759821,EMN
2014-06-19,88.26,88.488,87.35,87.55,833661,EMN
2014-06-20,87.55,88.355,87.45,88.1,1123185,EMN
2014-06-23,88.1,88.11,87.24,87.68,608141,EMN
2014-06-24,87.58,88.104,87.17,87.17,963438,EMN
2014-06-25,87.16,87.83,86.57,87.22,1014816,EMN
2014-06-26,87.32,87.32,86.39,87.12,845881,EMN
2014-06-27,86.67,87.51,86.16,87.41,1564727,EMN
2014-06-30,87.41,87.59,86.45,87.35,886513,EMN
2014-07-01,87.41,88.2,86.86,87.71,700409,EMN
2014-07-02,87.89,88.02,87.37,87.66,720476,EMN
2014-07-03,88.3,88.68,88.11,88.55,412938,EMN
2014-07-07,88.45,88.55,87.54,87.78,644690,EMN
2014-07-08,87.7,87.96,87.1925,87.5,725931,EMN
2014-07-09,87.74,87.84,86.9,87.27,791703,EMN
2014-07-10,86.77,87.95,85.88,86.76,803516,EMN
2014-07-11,86.87,86.99,86.16,86.83,784772,EMN
2014-07-14,87.31,87.81,86.47,86.78,676525,EMN
2014-07-15,86.15,87.19,85.85,85.89,1232463,EMN
2014-07-16,86.43,86.46,85.97,86.45,1270341,EMN
2014-07-17,86.02,86.6399,85.63,86.12,1245680,EMN
2014-07-18,86.28,86.7375,86.03,86.53,754911,EMN
2014-07-21,86.19,86.68,85.9,86.61,630660,EMN
2014-07-22,86.98,87.66,86.78,87.45,1087253,EMN
2014-07-23,87.44,88.2,87.44,88.01,870429,EMN
2014-07-24,88.0,88.44,87.795,87.97,812454,EMN
2014-07-25,87.57,88.74,87.57,88.71,1111724,EMN
2014-07-28,88.66,89.02,87.3,88.67,1868608,EMN
2014-07-29,83.51,84.0,81.5,81.52,5155938,EMN
2014-07-30,81.77,82.52,80.94,81.29,3176925,EMN
2014-07-31,80.785,80.89,78.63,78.78,3219506,EMN
2014-08-01,78.76,79.21,78.21,78.46,1949173,EMN
2014-08-04,78.88,79.475,78.235,79.2,1691781,EMN
2014-08-05,78.77,79.83,78.4505,78.93,1764027,EMN
2014-08-06,78.72,79.75,78.64,79.39,1105506,EMN
2014-08-07,79.66,79.98,78.68,78.97,916682,EMN
2014-08-08,79.21,79.93,78.75,79.86,995025,EMN
2014-08-11,79.86,80.29,79.59,79.86,1035320,EMN
2014-08-12,79.56,80.16,79.42,80.0,742798,EMN
2014-08-13,80.47,81.37,80.0,81.02,1033242,EMN
2014-08-14,81.0,81.24,80.77,81.08,457012,EMN
2014-08-15,81.09,81.56,80.26,80.66,1068169,EMN
2014-08-18,81.45,81.62,80.64,81.26,1516310,EMN
2014-08-19,81.62,81.72,81.22,81.56,664216,EMN
2014-08-20,81.63,82.155,81.33,82.02,964276,EMN
2014-08-21,81.93,82.39,81.42,81.99,570522,EMN
2014-08-22,81.91,81.94,81.22,81.34,911267,EMN
2014-08-25,81.71,82.34,81.53,81.9,568241,EMN
2014-08-26,82.18,82.28,81.47,81.49,802836,EMN
2014-08-27,81.8,81.9999,81.17,81.39,1248206,EMN
2014-08-28,81.29,82.61,81.224,82.45,1330773,EMN
2014-08-29,82.52,83.1,82.12,82.47,673304,EMN
2014-09-02,82.81,83.27,82.45,83.07,1149588,EMN
2014-09-03,83.37,83.6792,82.81,82.91,1350339,EMN
2014-09-04,82.9,83.65,82.47,82.57,944130,EMN
2014-09-05,82.67,83.38,82.5,83.36,830692,EMN
2014-09-08,83.44,83.95,83.13,83.38,1128147,EMN
2014-09-09,83.21,83.57,82.85,82.96,1080761,EMN
2014-09-10,82.95,83.6,82.6,83.57,1148389,EMN
2014-09-11,83.01,85.21,81.955,82.34,5640473,EMN
2014-09-12,82.6,84.49,82.35,83.05,2240941,EMN
2014-09-15,83.1,83.274,82.36,82.93,1126813,EMN
2014-09-16,83.01,84.05,82.65,83.72,1296491,EMN
2014-09-17,83.93,84.2,83.4,83.56,1234263,EMN
2014-09-18,84.05,84.65,83.93,84.63,955992,EMN
2014-09-19,84.94,85.1764,84.4601,84.81,1728355,EMN
2014-09-22,84.72,84.82,83.76,83.83,1027565,EMN
2014-09-23,83.88,83.88,82.7565,82.78,756648,EMN
2014-09-24,83.1,84.23,82.86,84.15,957324,EMN
2014-09-25,83.72,83.94,82.22,82.22,1029627,EMN
2014-09-26,82.3,82.82,82.04,82.67,707628,EMN
2014-09-29,82.17,82.75,81.76,82.38,679889,EMN
2014-09-30,82.33,82.528,80.73,80.89,1047437,EMN
2014-10-01,80.69,80.69,78.81,78.99,1410328,EMN
2014-10-02,78.78,78.99,77.35,78.57,1798241,EMN
2014-10-03,79.04,79.81,78.665,78.91,1879300,EMN
2014-10-06,79.4,79.97,79.18,79.46,1015028,EMN
2014-10-07,78.79,78.89,77.6,77.61,1298111,EMN
2014-10-08,77.48,78.52,76.47,78.36,1507866,EMN
2014-10-09,78.24,78.35,76.05,76.06,1350629,EMN
2014-10-10,75.78,75.98,73.76,74.58,2636366,EMN
2014-10-13,74.57,75.04,71.46,71.49,1878650,EMN
2014-10-14,71.81,74.3,71.75,72.82,2120409,EMN
2014-10-15,71.85,73.72,70.38,73.47,1667150,EMN
2014-10-16,72.03,74.57,72.03,74.34,1350514,EMN
2014-10-17,75.25,76.17,74.8,75.14,1246785,EMN
2014-10-20,74.82,75.89,74.48,75.89,1633475,EMN
2014-10-21,77.18,78.35,75.61,78.1,1093197,EMN
2014-10-22,78.58,79.12,77.59,77.63,1473253,EMN
2014-10-23,78.37,78.88,77.27,78.0,1364464,EMN
2014-10-24,77.97,77.985,76.21,77.56,1566323,EMN
2014-10-27,76.72,77.08,73.7,74.34,2857896,EMN
2014-10-28,74.99,76.55,74.52,76.55,1605620,EMN
2014-10-29,76.47,76.86,74.08,74.52,2805557,EMN
2014-10-30,84.17,84.36,83.4101,84.06,1261549,EMN
2014-10-31,78.32,81.64,77.45,80.78,3363035,EMN
2014-11-03,82.51,83.055,81.72,82.03,2486316,EMN
2014-11-04,82.47,82.61,80.0,80.52,2611923,EMN
2014-11-05,81.02,82.26,80.98,82.04,1125505,EMN
2014-11-06,82.22,83.65,81.6,82.46,1593937,EMN
2014-11-07,82.43,82.48,81.24,82.47,1807977,EMN
2014-11-10,82.39,83.97,82.3,83.84,2632894,EMN
2014-11-11,83.77,84.59,83.44,84.33,1416902,EMN
2014-11-12,84.17,84.36,83.4101,84.06,1261549,EMN
2014-11-13,84.28,84.29,83.07,83.57,737369,EMN
2014-11-14,83.88,84.21,83.45,84.18,723620,EMN
2014-11-17,83.82,84.08,83.61,83.95,650853,EMN
2014-11-18,84.1,85.59,83.7,85.49,951412,EMN
2014-11-19,85.44,85.54,84.692,85.27,1475206,EMN
2014-11-20,84.98,86.0,84.77,86.0,1220213,EMN
2014-11-21,87.26,88.93,87.26,87.85,1812812,EMN
2014-11-24,87.9,87.95,86.78,87.28,1574022,EMN
2014-11-25,86.87,87.61,86.29,86.4,908225,EMN
2014-11-26,86.48,86.81,85.51,86.76,641994,EMN
2014-11-28,85.9,85.9,82.71,82.92,1212355,EMN
2014-12-01,82.99,82.99,81.37,82.16,1451646,EMN
2014-12-02,82.66,83.8,82.15,83.66,1264366,EMN
2014-12-03,83.42,84.6,83.09,84.35,1405861,EMN
2014-12-04,84.0,84.19,82.77,83.22,1553946,EMN
2014-12-05,81.93,82.12,80.13,80.51,2519109,EMN
2014-12-08,80.85,81.27,79.25,79.62,1966176,EMN
2014-12-09,78.66,79.54,77.89,79.46,1598958,EMN
2014-12-10,79.24,79.28,75.33,75.86,2227128,EMN
2014-12-11,75.98,77.25,75.45,75.71,1774804,EMN
2014-12-12,74.88,74.95,72.38,72.56,2645532,EMN
2014-12-15,73.14,73.85,72.02,72.05,2910077,EMN
2014-12-16,71.58,73.55,71.06,71.57,2397934,EMN
2014-12-17,72.07,73.08,71.7,72.9,3208626,EMN
2014-12-18,73.59,74.81,73.05,74.78,1753781,EMN
2014-12-19,75.2,75.94,74.75,75.61,2387618,EMN
2014-12-22,75.61,76.5,75.2,76.49,1395313,EMN
2014-12-23,76.96,77.34,76.46,76.76,1506664,EMN
2014-12-24,77.04,77.12,76.25,76.8,430993,EMN
2014-12-26,76.44,77.345,76.37,76.75,611515,EMN
2014-12-29,76.69,77.21,76.06,76.35,922203,EMN
2014-12-30,76.29,76.89,75.89,76.58,914087,EMN
2014-12-31,76.6,76.9,75.8,75.86,1022043,EMN
2015-01-02,76.03,76.67,75.63,76.48,1566326,EMN
2015-01-05,75.67,75.75,73.72,73.84,2104523,EMN
2015-01-06,73.76,74.45,72.66,73.53,1497602,EMN
2015-01-07,74.18,74.22,72.83,73.06,1670246,EMN
2015-01-08,73.91,75.33,73.51,75.32,2302925,EMN
2015-01-09,75.72,75.9,73.85,74.44,1161060,EMN
2015-01-12,74.23,74.39,72.19,72.58,1697822,EMN
2015-01-13,73.29,73.82,70.8,71.74,1914993,EMN
2015-01-14,70.57,70.96,69.19,70.78,2088999,EMN
2015-01-15,71.32,71.4,69.75,69.8,2437774,EMN
2015-01-16,69.53,71.25,69.35,71.07,2255606,EMN
2015-01-20,71.32,71.6,69.31,69.86,2474148,EMN
2015-01-21,69.5,71.37,68.4,71.25,1943184,EMN
2015-01-22,71.84,72.6,71.18,72.48,1722661,EMN
2015-01-23,71.47,71.61,69.1,69.14,2870314,EMN
2015-01-26,69.33,70.17,68.76,69.77,1606291,EMN
2015-01-27,68.92,70.9,68.8,70.32,1328346,EMN
2015-01-28,70.82,71.14,68.47,68.65,1472459,EMN
2015-01-29,69.02,69.25,67.78,68.64,2675077,EMN
2015-01-30,67.8,71.72,67.13,70.89,4057024,EMN
2015-02-02,71.04,71.596,68.74,69.85,2599132,EMN
2015-02-03,70.35,73.27,70.34,73.12,3249235,EMN
2015-02-04,72.05,72.68,71.16,71.81,1758057,EMN
2015-02-05,72.24,74.38,72.23,73.94,1592490,EMN
2015-02-06,74.04,74.64,73.05,73.2,1468359,EMN
2015-02-09,73.2,75.36,73.2,74.58,1845807,EMN
2015-02-10,74.78,74.78,73.44,74.33,1137625,EMN
2015-02-11,74.08,74.24,72.91,73.87,1214197,EMN
2015-02-12,74.35,75.425,74.35,75.11,1040778,EMN
2015-02-13,75.34,76.1,75.11,75.67,1254774,EMN
2015-02-17,75.3,76.26,74.7,75.87,1329381,EMN
2015-02-18,75.42,75.8,75.0,75.53,982494,EMN
2015-02-19,74.91,75.53,74.35,74.69,1671918,EMN
2015-02-20,74.46,75.665,74.07,75.47,926780,EMN
2015-02-23,75.15,76.09,74.83,75.9,1177146,EMN
2015-02-24,76.27,76.48,75.58,75.84,661909,EMN
2015-02-25,75.92,76.54,75.92,76.24,747944,EMN
2015-02-26,75.77,76.48,74.9,75.29,1315856,EMN
2015-02-27,75.26,75.64,74.44,74.46,1295416,EMN
2015-03-02,73.98,75.43,73.52,75.41,1261092,EMN
2015-03-03,75.0,75.34,73.92,74.32,1393313,EMN
2015-03-04,74.66,74.7,73.85,74.46,1299813,EMN
2015-03-05,74.77,74.77,73.01,73.55,2105094,EMN
2015-03-06,73.13,73.43,71.97,72.13,1562551,EMN
2015-03-09,72.12,72.52,71.9,72.1,998462,EMN
2015-03-10,71.17,71.47,70.75,70.96,1011829,EMN
2015-03-11,70.75,71.76,70.27,70.37,1340081,EMN
2015-03-12,70.36,70.93,70.1,70.62,937372,EMN
2015-03-13,70.33,70.52,68.91,69.64,1434308,EMN
2015-03-16,69.16,69.53,68.15,69.24,2239880,EMN
2015-03-17,68.65,69.1999,67.87,68.92,1462654,EMN
2015-03-18,68.46,71.41,68.09,70.77,1505456,EMN
2015-03-19,70.24,70.24,68.74,68.94,1697138,EMN
2015-03-20,69.0,69.7399,68.73,69.46,1778200,EMN
2015-03-23,69.44,70.39,69.4,69.59,1373989,EMN
2015-03-24,69.36,69.78,69.05,69.24,728210,EMN
2015-03-25,69.4,69.82,68.66,68.85,1491381,EMN
2015-03-26,68.81,69.65,68.53,68.83,1515101,EMN
2015-03-27,68.91,69.31,68.07,68.71,1990893,EMN
2015-03-30,69.4,70.91,69.36,70.4,1379896,EMN
2015-03-31,69.62,70.12,69.01,69.26,1652419,EMN
2015-04-01,68.97,69.32,67.8,68.2,1621532,EMN
2015-04-02,68.13,68.72,67.74,68.07,1305808,EMN
2015-04-06,68.85,69.88,68.25,69.48,2323471,EMN
2015-04-07,69.54,70.09,69.48,69.91,1659654,EMN
2015-04-08,69.93,70.64,69.4,70.2,1823064,EMN
2015-04-09,70.45,72.06,70.01,71.9,1557614,EMN
2015-04-10,72.0,72.31,71.38,72.3,1471634,EMN
2015-04-13,72.37,72.47,71.95,72.12,1119769,EMN
2015-04-14,72.22,73.5299,72.16,73.2,1693084,EMN
2015-04-15,73.58,75.6,73.45,75.32,2549792,EMN
2015-04-16,75.08,75.795,74.72,75.35,2379087,EMN
2015-04-17,76.69,77.66,74.95,75.86,2768436,EMN
2015-04-20,76.36,76.75,75.24,75.71,1715778,EMN
2015-04-21,75.7,75.87,73.845,74.53,1934930,EMN
2015-04-22,74.75,76.4,74.58,76.08,1761529,EMN
2015-04-23,75.93,76.47,75.29,75.3,1531353,EMN
2015-04-24,75.55,76.21,75.08,75.47,1120339,EMN
2015-04-27,75.53,76.29,75.33,75.95,1279934,EMN
2015-04-28,75.55,75.78,74.7,75.75,1246691,EMN
2015-04-29,75.18,76.38,75.13,76.29,1123674,EMN
2015-04-30,76.16,76.5,75.35,76.22,1639155,EMN
2015-05-01,76.95,79.43,76.27,78.74,2892136,EMN
2015-05-04,79.0,79.4,78.44,78.66,1986945,EMN
2015-05-05,79.4,80.93,79.34,79.54,2239579,EMN
2015-05-06,79.88,80.313,78.68,78.97,1683101,EMN
2015-05-07,78.74,78.84,78.09,78.31,1780427,EMN
2015-05-08,79.52,80.24,79.15,80.08,1738349,EMN
2015-05-11,79.89,80.53,79.3401,80.1,2125409,EMN
2015-05-12,79.66,79.77,78.45,78.7,1160611,EMN
2015-05-13,78.75,78.845,78.01,78.28,1633376,EMN
2015-05-14,78.65,78.8,78.12,78.21,1454329,EMN
2015-05-15,78.06,78.33,77.4,78.25,1311713,EMN
2015-05-18,78.27,78.48,77.306,77.93,1019889,EMN
2015-05-19,77.61,78.08,76.65,77.05,1425037,EMN
2015-05-20,77.22,77.68,76.83,77.29,958715,EMN
2015-05-21,77.27,78.3,77.27,78.13,1066428,EMN
2015-05-22,78.03,78.8199,77.83,78.06,839321,EMN
2015-05-26,77.84,77.84,76.02,76.4,1398896,EMN
2015-05-27,76.26,76.89,76.03,76.58,935217,EMN
2015-05-28,76.44,76.6,76.07,76.51,805082,EMN
2015-05-29,76.74,78.47,76.46,76.77,1970540,EMN
2015-06-01,77.43,77.53,75.91,76.67,1912468,EMN
2015-06-02,76.52,77.365,75.82,76.95,1700416,EMN
2015-06-03,77.24,78.68,76.99,78.27,1550988,EMN
2015-06-04,77.77,78.23,76.96,77.79,1567712,EMN
2015-06-05,77.49,77.81,76.87,77.28,1645241,EMN
2015-06-08,77.65,78.39,77.54,77.86,1532327,EMN
2015-06-09,78.0,78.3,77.49,77.84,1379543,EMN
2015-06-10,78.37,78.95,78.25,78.57,1055425,EMN
2015-06-11,78.24,78.51,77.76,77.98,761836,EMN
2015-06-12,77.86,78.06,77.28,77.82,697390,EMN
2015-06-15,77.08,77.69,76.29,77.66,999814,EMN
2015-06-16,77.61,78.4,77.26,78.33,712429,EMN
2015-06-17,78.52,79.0,78.09,78.95,1051816,EMN
2015-06-18,79.09,80.59,79.0,80.37,1730496,EMN
2015-06-19,80.51,81.25,80.23,80.48,2578537,EMN
2015-06-22,82.05,83.515,81.6,83.04,2482669,EMN
2015-06-23,82.89,83.23,82.72,83.0,1456258,EMN
2015-06-24,83.1,83.9,82.11,82.33,1303606,EMN
2015-06-25,82.44,83.44,82.43,83.14,1606010,EMN
2015-06-26,83.14,83.9,83.08,83.75,3164569,EMN
2015-06-29,82.66,83.14,82.2201,82.6,2607151,EMN
2015-06-30,83.09,83.679,81.27,81.82,2121069,EMN
2015-07-01,82.79,82.79,80.77,81.05,1463948,EMN
2015-07-02,81.21,81.5,79.63,80.19,1928648,EMN
2015-07-06,79.23,79.85,78.23,78.46,1572129,EMN
2015-07-07,78.17,78.54,76.05,78.35,2675434,EMN
2015-07-08,78.12,78.12,75.79,75.86,1510996,EMN
2015-07-09,77.23,77.78,76.33,76.36,1087036,EMN
2015-07-10,77.25,77.86,76.86,77.19,1064284,EMN
2015-07-13,77.55,77.96,77.1,77.86,1019948,EMN
2015-07-14,77.5,79.32,77.37,79.26,1179683,EMN
2015-07-15,79.12,79.66,78.69,79.27,1756773,EMN
2015-07-16,79.43,79.86,78.4,79.63,1711315,EMN
2015-07-17,79.86,80.39,77.78,78.18,1639618,EMN
2015-07-20,77.79,77.94,76.78,76.89,1029577,EMN
2015-07-21,76.75,77.44,76.43,76.58,1448169,EMN
2015-07-22,76.5,76.76,75.51,75.7,1192133,EMN
2015-07-23,75.73,75.73,73.02,74.52,2619677,EMN
2015-07-24,74.52,74.79,73.07,73.55,1723555,EMN
2015-07-27,72.91,73.05,71.66,72.11,2550923,EMN
2015-07-28,73.88,78.45,73.74,77.02,4745710,EMN
2015-07-29,76.93,79.05,76.93,78.08,1677614,EMN
2015-07-30,78.18,78.75,77.43,78.59,1298837,EMN
2015-07-31,79.2,79.2,78.06,78.4,1416013,EMN
2015-08-03,78.24,78.49,77.0,77.55,1242473,EMN
2015-08-04,77.93,78.4791,77.63,77.85,1223177,EMN
2015-08-05,78.65,78.99,77.08,77.1,899125,EMN
2015-08-06,77.2,77.5397,76.46,77.13,1145996,EMN
2015-08-07,76.98,77.49,76.39,76.67,1048651,EMN
2015-08-10,77.25,79.81,76.69,79.76,1099505,EMN
2015-08-11,78.27,78.46,77.07,77.63,1504554,EMN
2015-08-12,76.86,77.73,76.3,77.49,1404416,EMN
2015-08-13,77.28,77.49,76.69,77.44,1206163,EMN
2015-08-14,77.19,77.42,76.31,76.5,1047073,EMN
2015-08-17,76.12,77.57,75.13,77.41,906962,EMN
2015-08-18,76.8,77.3028,76.34,76.9,802547,EMN
2015-08-19,76.06,76.15,74.46,75.1,1256087,EMN
2015-08-20,74.71,75.55,73.55,73.89,1682675,EMN
2015-08-21,73.5,73.94,71.97,71.98,1222983,EMN
2015-08-24,69.31,71.7942,63.85,68.91,1599013,EMN
2015-08-25,71.27,71.33,67.75,67.77,1913067,EMN
2015-08-26,69.39,70.29,68.12,69.87,2516226,EMN
2015-08-27,71.2,73.18,70.95,72.63,1789935,EMN
2015-08-28,71.99,73.5699,71.99,72.71,1391557,EMN
2015-08-31,72.25,73.04,70.67,72.46,944628,EMN
2015-09-01,70.15,71.16,69.38,70.03,1402951,EMN
2015-09-02,70.99,71.59,69.175,70.3,1053407,EMN
2015-09-03,71.09,71.8,70.56,71.26,1521043,EMN
2015-09-04,69.66,70.54,69.34,69.53,1593750,EMN
2015-09-08,71.01,71.68,70.3,71.32,1170122,EMN
2015-09-09,72.65,73.32,70.33,70.43,1172553,EMN
2015-09-10,69.94,70.96,69.632,70.16,881461,EMN
2015-09-11,69.65,70.04,69.1,69.88,1133448,EMN
2015-09-14,69.8,69.83,68.51,69.09,726995,EMN
2015-09-15,69.33,70.25,69.07,70.17,937996,EMN
2015-09-16,70.01,71.54,70.01,71.34,868822,EMN
2015-09-17,71.13,72.205,70.54,70.73,868083,EMN
2015-09-18,69.25,70.15,68.7,69.25,1528593,EMN
2015-09-21,69.69,71.14,69.45,70.92,1137662,EMN
2015-09-22,69.52,69.89,68.705,69.46,1161048,EMN
2015-09-23,69.62,69.96,67.7,67.81,1037449,EMN
2015-09-24,66.95,67.66,65.1,67.35,1867513,EMN
2015-09-25,67.88,68.32,66.15,66.6,1638584,EMN
2015-09-28,65.96,66.18,63.24,63.3,1944287,EMN
2015-09-29,63.58,64.29,62.84,63.43,1477316,EMN
2015-09-30,64.12,65.62,63.91,64.72,1558782,EMN
2015-10-01,65.13,65.74,64.35,65.5,1263373,EMN
2015-10-02,64.63,66.48,63.84,66.33,1665607,EMN
2015-10-05,67.02,68.724,66.81,68.41,1083050,EMN
2015-10-06,68.63,70.14,68.43,69.98,1559559,EMN
2015-10-07,70.28,71.4,69.621,70.46,1730598,EMN
2015-10-08,70.4,71.8,70.2925,71.5,1020430,EMN
2015-10-09,72.06,72.1,70.0,70.82,1288850,EMN
2015-10-12,70.93,71.21,70.12,71.01,653096,EMN
2015-10-13,70.23,71.62,69.77,70.89,997120,EMN
2015-10-14,70.08,71.1,69.81,70.61,1434814,EMN
2015-10-15,70.77,71.17,68.75,69.93,2304023,EMN
2015-10-16,70.27,70.77,68.44,69.02,1735951,EMN
2015-10-19,68.51,69.11,68.0,68.99,1232026,EMN
2015-10-20,68.98,71.05,68.66,69.94,1227807,EMN
2015-10-21,70.31,70.95,68.92,69.02,806126,EMN
2015-10-22,70.33,71.82,69.96,71.39,1510060,EMN
2015-10-23,71.94,73.2,71.41,72.8,1519995,EMN
2015-10-26,72.73,72.8,71.6,71.68,789514,EMN
2015-10-27,71.13,72.31,70.74,72.17,1682289,EMN
2015-10-28,72.14,73.71,71.89,73.68,1098174,EMN
2015-10-29,73.14,73.82,72.61,73.71,1471933,EMN
2015-10-30,72.79,72.86,71.0157,72.17,1869602,EMN
2015-11-02,72.19,72.77,71.4702,72.2,1202078,EMN
2015-11-03,72.02,73.28,71.72,72.69,1369943,EMN
2015-11-04,72.92,73.26,71.21,71.29,1347166,EMN
2015-11-05,71.1,71.3899,70.0,70.66,1322770,EMN
2015-11-06,70.2,71.31,70.0,71.1,802975,EMN
2015-11-09,70.96,71.105,68.97,69.26,1212928,EMN
2015-11-10,69.11,69.57,67.81,68.62,1535650,EMN
2015-11-11,68.64,68.95,66.84,67.41,1793356,EMN
2015-11-12,66.74,67.85,66.01,67.42,1489253,EMN
2015-11-13,67.59,68.94,66.9975,68.6,1597828,EMN
2015-11-16,68.6,69.68,68.4,69.61,1009991,EMN
2015-11-17,69.52,70.57,69.0201,69.6,1471025,EMN
2015-11-18,69.85,71.69,69.69,71.62,1293886,EMN
2015-11-19,71.5,72.13,70.5301,70.9,987545,EMN
2015-11-20,71.09,71.61,70.78,71.22,963836,EMN
2015-11-23,71.14,71.84,71.0,71.38,766358,EMN
2015-11-24,71.19,72.37,70.75,72.17,914402,EMN
2015-11-25,72.03,72.3,70.72,70.93,974394,EMN
2015-11-27,70.79,71.69,70.51,71.26,296779,EMN
2015-11-30,71.3,72.72,71.29,72.65,1301801,EMN
2015-12-01,72.81,72.95,70.53,72.54,1707724,EMN
2015-12-02,72.0,72.88,71.39,71.78,1014382,EMN
2015-12-03,71.91,72.505,70.96,71.14,1159188,EMN
2015-12-04,71.18,73.72,71.17,73.31,1396061,EMN
2015-12-07,72.06,72.75,70.35,70.9,1266323,EMN
2015-12-08,69.72,70.54,68.77,68.91,1196856,EMN
2015-12-09,68.4,71.4,68.4,70.89,1700261,EMN
2015-12-10,70.29,70.44,69.26,69.41,999660,EMN
2015-12-11,68.16,69.18,67.34,67.47,1483020,EMN
2015-12-14,67.09,67.67,65.88,66.7,1591016,EMN
2015-12-15,67.5,67.96,66.61,67.22,1323292,EMN
2015-12-16,67.55,68.53,66.95,68.52,1056597,EMN
2015-12-17,68.38,68.49,66.76,66.8,938068,EMN
2015-12-18,66.37,67.9,66.14,66.56,1781442,EMN
2015-12-21,66.84,67.73,66.32,66.74,961677,EMN
2015-12-22,66.99,68.1799,66.52,67.5,991217,EMN
2015-12-23,68.16,69.29,67.45,69.25,982928,EMN
2015-12-24,69.13,69.45,68.79,68.91,424533,EMN
2015-12-28,68.4,68.55,67.7,68.21,500771,EMN
2015-12-29,68.79,69.38,68.49,69.07,532640,EMN
2015-12-30,68.42,68.705,67.64,67.8,704271,EMN
2015-12-31,67.45,68.25,67.28,67.51,565808,EMN
2016-01-04,66.5,66.66,65.12,66.63,1415539,EMN
2016-01-05,67.13,68.11,66.1,67.11,1335168,EMN
2016-01-06,65.93,66.72,65.18,65.81,1458854,EMN
2016-01-07,64.53,65.755,63.92,64.74,1699063,EMN
2016-01-08,64.97,65.73,63.47,63.66,1304621,EMN
2016-01-11,63.88,64.18,61.735,62.25,1510802,EMN
2016-01-12,63.1,63.48,61.44,63.01,1002376,EMN
2016-01-13,63.58,63.99,62.34,62.71,1187368,EMN
2016-01-14,62.89,64.24,62.165,63.96,1225067,EMN
2016-01-15,62.25,62.88,60.71,61.74,1525168,EMN
2016-01-19,62.59,62.74,60.31,61.19,1433013,EMN
2016-01-20,60.05,61.43,58.85,60.78,1433846,EMN
2016-01-21,60.7,62.49,60.03,61.25,1491189,EMN
2016-01-22,62.69,63.98,62.0,62.56,1134764,EMN
2016-01-25,62.13,62.62,60.63,60.76,1021002,EMN
2016-01-26,60.91,62.73,60.63,62.67,1522151,EMN
2016-01-27,62.22,63.23,61.43,61.99,1337449,EMN
2016-01-28,63.34,63.78,62.415,63.06,1697376,EMN
2016-01-29,57.86,61.43,56.03,61.21,5854631,EMN
2016-02-01,58.82,61.3795,58.5,60.46,2574902,EMN
2016-02-02,59.2,59.46,58.14,58.74,1943696,EMN
2016-02-03,59.36,61.54,58.07,61.3,1817680,EMN
2016-02-04,61.43,62.51,61.03,61.36,2667575,EMN
2016-02-05,60.82,62.1,60.01,60.39,1889288,EMN
2016-02-08,59.82,60.27,58.11,58.77,2043357,EMN
2016-02-09,57.74,59.09,57.09,58.43,2323465,EMN
2016-02-10,58.62,59.78,57.93,58.65,1222523,EMN
2016-02-11,57.09,58.84,57.0,58.44,1231345,EMN
2016-02-12,58.87,60.82,58.0,60.66,1827487,EMN
2016-02-16,61.38,62.4,60.6,62.36,1479154,EMN
2016-02-17,63.07,64.4,63.01,63.85,1147199,EMN
2016-02-18,64.1,64.16,62.525,63.46,927128,EMN
2016-02-19,63.0,63.11,62.19,62.4,1115871,EMN
2016-02-22,63.55,64.56,63.52,64.52,849270,EMN
2016-02-23,64.04,64.49,62.71,62.92,838295,EMN
2016-02-24,62.11,63.94,61.53,63.86,869784,EMN
2016-02-25,63.86,64.56,63.01,64.54,1064777,EMN
2016-02-26,64.98,65.77,64.67,65.16,1104837,EMN
2016-02-29,65.15,65.77,64.14,64.15,1325412,EMN
2016-03-01,65.16,66.72,64.71,66.48,1366995,EMN
2016-03-02,66.28,67.43,65.84,67.34,1136064,EMN
2016-03-03,67.44,68.6,67.1801,68.49,1777741,EMN
2016-03-04,68.68,70.22,68.17,69.67,1553146,EMN
2016-03-07,69.42,70.64,69.24,70.39,1233370,EMN
2016-03-08,69.56,69.99,68.7,68.87,1232401,EMN
2016-03-09,69.28,70.39,68.98,70.36,1421646,EMN
2016-03-10,70.16,70.47,68.49,69.39,1450175,EMN
2016-03-11,69.71,71.535,69.43,71.41,1700064,EMN
2016-03-14,70.55,70.83,69.62,70.13,1440294,EMN
2016-03-15,68.96,69.92,68.45,69.76,952469,EMN
2016-03-16,69.59,71.49,69.43,71.29,1137734,EMN
2016-03-17,71.96,73.92,71.73,73.72,1702287,EMN
2016-03-18,74.22,74.98,73.14,73.49,1955264,EMN
2016-03-21,73.75,73.82,72.56,73.61,1019866,EMN
2016-03-22,73.1,73.47,72.37,72.93,1186794,EMN
2016-03-23,72.68,73.18,72.28,72.63,939713,EMN
2016-03-24,71.65,72.85,70.89,72.84,1089581,EMN
2016-03-28,72.96,73.29,72.22,72.87,670199,EMN
2016-03-29,72.33,73.5,71.7,73.25,926249,EMN
2016-03-30,73.71,74.13,73.23,73.27,758587,EMN
2016-03-31,73.09,73.1,71.99,72.23,1685946,EMN
2016-04-01,71.9,73.8,71.29,73.66,1556476,EMN
2016-04-04,73.36,73.46,72.26,72.5,837480,EMN
2016-04-05,71.98,72.36,71.53,72.14,762403,EMN
2016-04-06,72.17,72.41,70.935,72.26,1249926,EMN
2016-04-07,71.65,72.06,70.54,71.19,1354646,EMN
2016-04-08,71.9,72.67,71.63,71.95,885170,EMN
2016-04-11,72.24,72.93,71.94,72.19,666521,EMN
2016-04-12,72.59,73.62,72.33,73.24,920425,EMN
2016-04-13,73.89,74.41,73.48,74.36,934363,EMN
2016-04-14,74.38,74.97,73.95,74.16,1169986,EMN
2016-04-15,74.2,74.97,73.88,74.64,951056,EMN
2016-04-18,73.9,74.95,73.66,74.78,1019541,EMN
2016-04-19,75.33,76.78,75.33,76.7,2306064,EMN
2016-04-20,76.51,77.27,75.75,76.94,1077152,EMN
2016-04-21,77.03,77.1975,75.8864,76.07,854028,EMN
2016-04-22,76.58,77.14,76.25,76.54,651680,EMN
2016-04-25,76.09,76.45,75.29,75.95,737614,EMN
2016-04-26,76.37,77.06,76.09,76.89,657915,EMN
2016-04-27,77.03,77.91,76.63,77.69,1161783,EMN
2016-04-28,76.99,78.79,76.77,78.21,2192340,EMN
2016-04-29,74.09,76.53,74.05,76.38,2665448,EMN
2016-05-02,75.97,77.97,75.35,77.06,2086732,EMN
2016-05-03,76.3,76.39,75.72,76.19,1033282,EMN
2016-05-04,75.7,77.13,75.26,75.95,1110854,EMN
2016-05-05,76.72,76.94,75.25,75.29,794513,EMN
2016-05-06,75.14,76.18,75.14,75.87,660321,EMN
2016-05-09,75.38,75.6,74.51,74.77,786716,EMN
2016-05-10,74.99,75.99,74.675,75.82,1150790,EMN
2016-05-11,75.86,76.12,75.28,75.38,787347,EMN
2016-05-12,76.13,76.6,74.61,74.8,1063683,EMN
2016-05-13,74.67,75.05,72.64,72.75,1912061,EMN
2016-05-16,73.12,74.28,73.0,73.88,921581,EMN
2016-05-17,73.79,75.99,73.31,75.21,1735952,EMN
2016-05-18,74.5,74.88,73.03,73.44,1074413,EMN
2016-05-19,73.06,73.86,72.61,73.02,869338,EMN
2016-05-20,73.62,74.24,73.06,73.28,725101,EMN
2016-05-23,73.15,73.75,72.87,73.17,708618,EMN
2016-05-24,73.36,74.0705,73.16,73.29,658301,EMN
2016-05-25,73.62,74.75,73.45,74.5,1121926,EMN
2016-05-26,74.62,75.01,73.42,73.67,637578,EMN
2016-05-27,73.63,74.27,73.34,73.76,615205,EMN
2016-05-31,73.73,74.2,73.09,73.36,869425,EMN
2016-06-01,73.01,73.965,72.546,73.92,790297,EMN
2016-06-02,73.61,73.95,72.82,73.71,860839,EMN
2016-06-03,73.63,73.71,72.22,72.77,986324,EMN
2016-06-06,73.12,74.23,72.94,73.92,1124987,EMN
2016-06-07,73.91,74.98,73.835,74.56,957302,EMN
2016-06-08,74.83,75.13,73.53,73.62,1450269,EMN
2016-06-09,72.6,72.71,71.51,71.78,1780853,EMN
2016-06-10,71.19,73.07,71.0,72.91,1981962,EMN
2016-06-13,72.26,74.15,71.8,72.56,1686025,EMN
2016-06-14,72.17,72.93,70.76,71.43,1150948,EMN
2016-06-15,71.62,72.68,71.51,71.67,1121387,EMN
2016-06-16,70.84,71.77,70.09,71.7,1092201,EMN
2016-06-17,71.78,72.51,71.14,71.39,2480940,EMN
2016-06-20,72.32,73.34,71.915,71.97,1307706,EMN
2016-06-21,72.21,72.26,71.24,72.07,1146116,EMN
2016-06-22,72.24,72.65,71.5,71.58,525220,EMN
2016-06-23,72.34,73.01,72.25,73.01,666380,EMN
2016-06-24,69.7,70.8,68.33,68.41,3050928,EMN
2016-06-27,67.37,67.5297,65.19,65.81,2150556,EMN
2016-06-28,66.69,66.9303,65.51,66.51,1545826,EMN
2016-06-29,67.47,67.7,66.47,67.31,2469369,EMN
2016-06-30,67.6,67.91,66.62,67.9,2829071,EMN
2016-07-01,68.03,69.28,67.92,68.16,1620991,EMN
2016-07-05,67.72,68.01,65.4499,65.63,2208869,EMN
2016-07-06,65.32,66.12,64.19,66.08,2704633,EMN
2016-07-07,66.41,67.51,66.22,66.99,1783612,EMN
2016-07-08,67.92,69.95,67.77,68.52,1334688,EMN
2016-07-11,68.78,69.76,68.66,69.1,1158082,EMN
2016-07-12,69.89,70.59,69.89,70.36,1090688,EMN
2016-07-13,70.71,70.93,70.325,70.74,1043525,EMN
2016-07-14,71.55,71.895,70.94,71.7,1248408,EMN
2016-07-15,71.96,71.99,70.99,71.35,1074271,EMN
2016-07-18,71.19,72.15,70.95,72.0,840292,EMN
2016-07-19,71.49,71.98,71.35,71.4,788389,EMN
2016-07-20,71.47,72.23,71.07,71.9,972165,EMN
2016-07-21,71.9,72.1,71.2585,72.02,897879,EMN
2016-07-22,71.94,72.5,71.53,71.93,1075538,EMN
2016-07-25,71.71,72.13,71.13,72.11,1008228,EMN
2016-07-26,71.93,71.93,69.18,69.99,1969000,EMN
2016-07-27,70.06,70.74,69.67,70.32,2048498,EMN
2016-07-28,69.84,70.82,69.37,70.37,1391926,EMN
2016-07-29,66.0,66.52,64.34,65.23,3741776,EMN
2016-08-01,65.2,65.86,64.71,65.18,1938629,EMN
2016-08-02,64.89,64.93,63.65,64.12,1748517,EMN
2016-08-03,64.15,65.12,63.82,64.92,1130063,EMN
2016-08-04,64.95,65.255,64.66,64.78,1241952,EMN
2016-08-05,65.13,65.6,65.01,65.37,1066061,EMN
2016-08-08,65.55,66.19,65.29,65.56,949740,EMN
2016-08-09,65.67,66.32,65.37,65.49,807160,EMN
2016-08-10,65.59,65.73,64.68,64.84,815002,EMN
2016-08-11,65.15,65.65,64.7,65.32,1211969,EMN
2016-08-12,65.23,65.63,64.55,64.79,1005421,EMN
2016-08-15,64.94,66.1,64.94,66.01,1259832,EMN
2016-08-16,66.11,66.52,65.42,65.46,1110758,EMN
2016-08-17,65.61,65.61,64.39,64.75,1362547,EMN
2016-08-18,64.97,65.47,64.52,64.88,1508378,EMN
2016-08-19,64.75,66.42,64.52,66.35,1132387,EMN
2016-08-22,65.88,66.81,65.62,66.64,984129,EMN
2016-08-23,66.97,67.6,66.78,67.06,1097565,EMN
2016-08-24,66.84,67.69,66.84,67.36,1126048,EMN
2016-08-25,67.39,68.18,67.32,67.74,1223257,EMN
2016-08-26,68.01,68.64,66.94,67.25,1088180,EMN
2016-08-29,67.17,68.24,66.831,68.06,859142,EMN
2016-08-30,68.16,69.43,68.03,68.26,1116937,EMN
2016-08-31,67.97,68.53,67.33,67.89,1355170,EMN
2016-09-01,67.88,68.35,67.08,67.77,1107883,EMN
2016-09-02,68.23,68.8,68.23,68.58,943308,EMN
2016-09-06,68.55,68.65,67.39,68.31,1305231,EMN
2016-09-07,67.2,67.719,66.38,66.79,2332414,EMN
2016-09-08,66.95,66.95,65.76,65.86,1654471,EMN
2016-09-09,65.36,65.92,64.32,64.69,1587732,EMN
2016-09-12,64.27,65.37,64.2101,65.17,1521363,EMN
2016-09-13,64.08,64.62,63.3,64.23,1593346,EMN
2016-09-14,64.22,64.85,63.77,63.95,2652133,EMN
2016-09-15,64.01,64.83,63.9,64.74,2882711,EMN
2016-09-16,64.11,64.17,63.1,63.74,2681305,EMN
2016-09-19,64.63,64.96,64.11,64.8,1058345,EMN
2016-09-20,65.04,65.15,64.16,64.3,789166,EMN
2016-09-21,64.81,65.44,64.3,65.36,902607,EMN
2016-09-22,65.96,66.06,65.34,65.77,681566,EMN
2016-09-23,65.7,65.8325,65.19,65.34,864471,EMN
2016-09-26,65.31,65.52,64.96,65.08,762190,EMN
2016-09-27,64.78,65.73,64.66,65.5,1807540,EMN
2016-09-28,65.88,66.87,65.36,66.77,1330763,EMN
2016-09-29,66.7,67.36,66.1,66.38,1137582,EMN
2016-09-30,66.86,68.095,66.755,67.68,1685984,EMN
2016-10-03,67.72,67.81,67.02,67.19,1182523,EMN
2016-10-04,66.72,67.88,66.34,66.48,876757,EMN
2016-10-05,66.95,67.53,66.89,67.16,832266,EMN
2016-10-06,66.97,67.77,66.81,67.69,990641,EMN
2016-10-07,67.9,67.92,66.1,66.47,1284596,EMN
2016-10-10,67.16,67.51,65.93,66.18,1355952,EMN
2016-10-11,65.88,65.915,64.8905,65.31,1164863,EMN
2016-10-12,65.31,65.61,64.35,64.37,1264127,EMN
2016-10-13,63.5,63.78,62.7,63.17,3568299,EMN
2016-10-14,63.67,64.49,63.28,63.73,2356710,EMN
2016-10-17,63.77,64.25,63.35,63.49,1617344,EMN
2016-10-18,64.62,65.63,64.41,65.35,1891564,EMN
2016-10-19,65.7,66.18,65.17,66.1,1568074,EMN
2016-10-20,65.8,67.15,65.311,66.89,1341500,EMN
2016-10-21,66.35,67.295,66.285,66.87,1390086,EMN
2016-10-24,67.22,67.33,66.61,66.94,727060,EMN
2016-10-25,67.01,67.09,66.32,66.4,1094693,EMN
2016-10-26,66.26,67.155,66.1,67.07,1305608,EMN
2016-10-27,67.48,68.31,66.9,67.27,1787570,EMN
2016-10-28,70.04,72.64,69.3384,71.99,4626414,EMN
2016-10-31,72.32,72.42,71.62,71.91,2370164,EMN
2016-11-01,72.38,73.21,71.55,72.07,1921372,EMN
2016-11-02,71.98,72.41,70.63,70.67,1839713,EMN
2016-11-03,71.05,71.97,70.686,71.39,1057581,EMN
2016-11-04,71.46,71.95,70.85,71.26,1111095,EMN
2016-11-07,72.44,73.15,71.96,72.36,1477205,EMN
2016-11-08,72.36,73.14,71.62,72.64,999443,EMN
2016-11-09,71.5,74.29,71.46,73.86,1771368,EMN
2016-11-10,74.38,75.83,73.94,75.74,1985150,EMN
2016-11-11,75.4,75.8,74.11,75.21,1555868,EMN
2016-11-14,75.28,75.51,73.86,74.25,1631988,EMN
2016-11-15,74.19,74.96,73.78,74.85,1110660,EMN
2016-11-16,74.4,74.735,74.02,74.17,977928,EMN
2016-11-17,74.44,74.74,73.76,74.47,1130508,EMN
2016-11-18,74.28,74.53,73.98,74.18,629888,EMN
2016-11-21,74.85,75.92,74.74,75.69,1615859,EMN
2016-11-22,75.73,76.1,75.05,76.01,1473386,EMN
2016-11-23,75.67,76.88,75.54,76.57,855356,EMN
2016-11-25,76.22,76.6,74.95,75.14,959004,EMN
2016-11-28,75.12,75.16,73.77,74.11,2131976,EMN
2016-11-29,73.73,74.4,73.515,73.69,1731065,EMN
2016-11-30,74.8,75.84,74.32,75.12,1980936,EMN
2016-12-01,75.62,76.0299,74.18,74.41,1111280,EMN
2016-12-02,74.36,75.3095,74.335,74.63,1127096,EMN
2016-12-05,75.22,75.87,74.8,75.13,1985530,EMN
2016-12-06,74.83,76.04,74.31,75.41,2170832,EMN
2016-12-07,75.55,76.93,74.99,76.9,1889165,EMN
2016-12-08,77.15,77.98,76.69,77.77,1868589,EMN
2016-12-09,77.49,77.67,76.83,77.2,1449148,EMN
2016-12-12,77.37,77.85,76.64,76.91,1300707,EMN
2016-12-13,76.5,77.275,76.46,77.07,1489630,EMN
2016-12-14,76.8,77.36,75.54,75.64,1869447,EMN
2016-12-15,75.35,76.93,75.04,76.87,1762784,EMN
2016-12-16,77.2,77.2,75.785,76.03,2338521,EMN
2016-12-19,75.86,76.26,75.75,76.21,888834,EMN
2016-12-20,76.51,76.63,75.97,76.27,664936,EMN
2016-12-21,76.41,76.88,75.9,76.39,738955,EMN
2016-12-22,76.14,76.64,75.47,75.93,602621,EMN
2016-12-23,75.91,76.638,75.61,76.56,597695,EMN
2016-12-27,76.51,76.85,76.21,76.48,490857,EMN
2016-12-28,76.88,77.34,75.55,75.58,615201,EMN
2016-12-29,75.76,76.15,75.345,75.52,515966,EMN
2016-12-30,75.76,75.86,74.92,75.21,569895,EMN
2017-01-03,75.84,76.63,74.9,75.92,1270571,EMN
2017-01-04,76.27,77.35,76.1806,77.18,980570,EMN
2017-01-05,77.27,78.02,76.83,77.48,2053765,EMN
2017-01-06,77.62,77.9,76.97,77.5,1112245,EMN
2017-01-09,77.32,78.33,76.53,76.61,1233271,EMN
2017-01-10,76.82,77.63,76.55,77.33,1021686,EMN
2017-01-11,77.59,79.15,77.445,79.07,1656680,EMN
2017-01-12,78.71,79.23,76.9922,78.32,1367478,EMN
2017-01-13,78.32,78.66,77.6,77.89,857871,EMN
2017-01-17,77.8,77.899,76.86,76.94,1475855,EMN
2017-01-18,77.21,77.54,76.82,77.19,1265844,EMN
2017-01-19,77.33,77.5,75.825,76.02,1933445,EMN
2017-01-20,76.5,77.61,76.02,76.74,2366996,EMN
2017-01-23,76.9,77.39,76.24,76.77,1018590,EMN
2017-01-24,77.27,78.55,77.01,78.22,1293911,EMN
2017-01-25,78.57,79.46,78.08,79.39,1630437,EMN
2017-01-26,79.39,80.48,78.87,80.29,2245738,EMN
2017-01-27,76.59,78.46,74.78,77.7,3752275,EMN
2017-01-30,76.99,77.75,76.62,77.62,1359078,EMN
2017-01-31,77.6,78.58,76.81,77.5,1626785,EMN
2017-02-01,77.8,78.58,77.56,78.3,1377713,EMN
2017-02-02,77.88,78.3585,77.16,77.62,1150992,EMN
2017-02-03,77.75,78.69,77.58,77.9,1012853,EMN
2017-02-06,77.83,78.63,77.57,78.45,962288,EMN
2017-02-07,77.97,78.715,77.43,77.69,1104090,EMN
2017-02-08,77.63,77.87,77.14,77.85,711283,EMN
2017-02-09,77.85,78.765,77.85,78.48,665071,EMN
2017-02-10,78.92,79.5,78.88,79.36,790199,EMN
2017-02-13,79.64,80.41,79.52,80.06,916673,EMN
2017-02-14,79.6,80.64,79.57,80.58,812465,EMN
2017-02-15,80.37,80.915,80.07,80.88,1358692,EMN
2017-02-16,80.86,81.08,80.39,80.6,917811,EMN
2017-02-17,80.63,80.63,79.68,80.25,878758,EMN
2017-02-21,80.23,81.05,80.16,80.93,1046687,EMN
2017-02-22,80.47,81.45,80.35,80.46,996046,EMN
2017-02-23,80.93,81.21,79.911,80.14,728828,EMN
2017-02-24,79.44,80.24,79.35,80.16,643696,EMN
2017-02-27,80.25,80.71,79.78,79.97,803436,EMN
2017-02-28,79.57,80.42,79.4,80.25,983622,EMN
2017-03-01,81.2,82.1,81.17,81.47,1434426,EMN
2017-03-02,81.36,81.72,79.68,79.71,1410313,EMN
2017-03-03,79.8,80.45,79.71,80.35,1139485,EMN
2017-03-06,79.59,80.06,79.22,79.53,837206,EMN
2017-03-07,79.48,79.63,78.91,78.92,980488,EMN
2017-03-08,78.93,79.28,78.3,78.32,914701,EMN
2017-03-09,78.0,78.33,77.26,77.54,1175605,EMN
2017-03-10,77.9,78.31,77.45,77.63,1386146,EMN
2017-03-13,77.5,78.02,76.69,77.63,2277659,EMN
2017-03-14,77.31,77.52,76.66,77.3,851338,EMN
2017-03-15,78.27,78.92,77.54,78.64,997397,EMN
2017-03-16,78.92,79.34,78.14,78.89,970770,EMN
2017-03-17,79.3,79.78,78.94,79.17,1355727,EMN
2017-03-20,79.17,79.43,78.57,78.83,994456,EMN
2017-03-21,78.91,79.18,77.2,77.5,1176369,EMN
2017-03-22,77.41,78.02,76.84,77.82,1261472,EMN
2017-03-23,77.81,78.48,77.25,78.03,854028,EMN
2017-03-24,78.04,78.49,76.8,77.18,816842,EMN
2017-03-27,76.54,78.16,76.02,77.93,954456,EMN
2017-03-28,77.93,80.22,77.925,79.83,2743269,EMN
2017-03-29,79.9,80.87,79.73,80.46,1436900,EMN
2017-03-30,80.46,81.81,80.28,81.08,1927686,EMN
2017-03-31,80.83,81.3,80.4401,80.8,1583267,EMN
2017-04-03,80.84,81.19,79.41,79.96,969341,EMN
2017-04-04,79.95,80.72,79.65,80.25,835708,EMN
2017-04-05,80.86,81.09,79.52,79.72,1076613,EMN
2017-04-06,79.82,80.49,79.67,80.21,827630,EMN
2017-04-07,79.86,80.5,79.58,80.34,672956,EMN
2017-04-10,80.47,80.73,80.12,80.33,493094,EMN
2017-04-11,80.29,80.67,79.46,80.17,682537,EMN
2017-04-12,80.16,80.19,78.23,78.69,1128242,EMN
2017-04-13,78.5,79.015,77.78,77.93,585064,EMN
2017-04-17,78.1,78.55,77.89,78.29,607749,EMN
2017-04-18,77.93,78.87,77.61,78.74,985709,EMN
2017-04-19,79.1,79.5,78.45,78.58,1024821,EMN
2017-04-20,79.16,79.97,78.84,79.64,828610,EMN
2017-04-21,79.84,79.91,79.08,79.31,643947,EMN
2017-04-24,80.27,81.74,80.26,81.23,1388745,EMN
2017-04-25,81.88,82.39,81.51,81.63,1080785,EMN
2017-04-26,81.47,81.74,81.05,81.44,929939,EMN
2017-04-27,81.17,81.91,80.75,81.66,1450405,EMN
2017-04-28,82.08,82.195,79.64,79.75,1826558,EMN
2017-05-01,80.13,80.7003,79.7952,80.37,1138199,EMN
2017-05-02,80.03,80.86,79.47,79.93,1179931,EMN
2017-05-03,79.81,80.07,77.99,78.58,1111208,EMN
2017-05-04,78.59,78.67,77.73,78.11,965741,EMN
2017-05-05,78.37,79.64,78.23,79.61,914480,EMN
2017-05-08,79.72,79.89,79.145,79.28,1919528,EMN
2017-05-09,79.28,79.71,78.24,78.39,1138906,EMN
2017-05-10,78.48,79.19,78.45,78.76,1108265,EMN
2017-05-11,78.67,78.84,77.36,77.85,1286755,EMN
2017-05-12,77.77,78.27,77.44,77.51,899596,EMN
2017-05-15,78.02,79.095,77.95,78.62,866116,EMN
2017-05-16,78.72,79.86,78.72,79.56,1286692,EMN
2017-05-17,78.69,78.82,77.12,77.26,1289511,EMN
2017-05-18,76.89,77.8,76.11,77.25,862261,EMN
2017-05-19,77.7,78.95,77.48,78.57,1025685,EMN
2017-05-22,79.32,79.74,78.39,79.0,1521279,EMN
2017-05-23,79.27,80.0,78.99,79.59,1093654,EMN
2017-05-24,79.57,80.3,79.125,79.51,862571,EMN
2017-05-25,79.65,80.15,79.18,79.67,1108504,EMN
2017-05-26,79.84,80.405,79.41,79.91,832262,EMN
2017-05-30,79.74,80.11,79.23,79.96,1536183,EMN
2017-05-31,79.88,80.18,78.59,80.11,1594633,EMN
2017-06-01,80.56,82.15,80.365,81.15,1724164,EMN
2017-06-02,80.7,81.35,80.49,81.11,1379811,EMN
2017-06-05,80.83,81.27,80.08,80.54,1392415,EMN
2017-06-06,80.23,80.76,79.93,80.28,968465,EMN
2017-06-07,80.49,81.12,80.04,80.76,1095694,EMN
2017-06-08,80.66,81.76,80.36,81.35,956588,EMN
2017-06-09,81.77,82.94,81.33,82.56,1075533,EMN
2017-06-12,82.63,83.92,82.48,83.08,1792395,EMN
2017-06-13,82.76,84.07,82.62,83.84,1653711,EMN
2017-06-14,83.7,83.82,82.2,82.88,1384324,EMN
2017-06-15,81.82,82.69,81.39,82.31,1212153,EMN
2017-06-16,82.55,83.06,81.96,83.05,1709655,EMN
2017-06-19,84.79,86.28,84.75,86.0,2223582,EMN
2017-06-20,85.2,85.94,84.77,85.13,1741915,EMN
2017-06-21,85.36,85.36,83.11,83.23,1144043,EMN
2017-06-22,83.24,83.55,82.72,82.85,966479,EMN
2017-06-23,83.08,83.435,82.33,82.97,1772725,EMN
2017-06-26,83.44,83.83,82.54,83.73,920547,EMN
2017-06-27,83.79,84.16,83.5,83.52,597837,EMN
2017-06-28,84.21,84.91,84.14,84.26,726111,EMN
2017-06-29,84.83,84.99,83.09,83.4,783544,EMN
2017-06-30,83.89,84.45,83.48,83.99,708727,EMN
2017-07-03,84.61,85.11,84.38,84.5,376477,EMN
2017-07-05,84.54,84.78,82.57,83.56,1290391,EMN
2017-07-06,83.36,84.44,83.04,83.6,1239160,EMN
2017-07-07,83.99,84.1,83.3801,83.9,897344,EMN
2017-07-10,83.63,84.88,83.29,84.64,634508,EMN
2017-07-11,84.66,85.29,84.35,85.0,790982,EMN
2017-07-12,85.48,86.055,84.98,85.8,1279333,EMN
2017-07-13,85.85,86.07,85.08,85.15,740097,EMN
2017-07-14,85.53,85.71,85.07,85.4,653296,EMN
2017-07-17,85.31,85.6,85.05,85.24,505943,EMN
2017-07-18,85.04,85.22,84.483,85.08,593011,EMN
2017-07-19,85.24,86.31,85.11,86.15,828144,EMN
2017-07-20,86.09,86.09,85.0,85.68,536840,EMN
2017-07-21,85.19,85.7725,85.12,85.65,610134,EMN
2017-07-24,85.64,85.99,85.215,85.8,526949,EMN
2017-07-25,86.5,86.6,85.53,86.12,765099,EMN
2017-07-26,86.16,86.22,84.94,85.05,915430,EMN
2017-07-27,85.11,85.28,84.2165,85.02,1347282,EMN
2017-07-28,84.0,84.42,81.91,83.03,1684179,EMN
2017-07-31,83.6,84.16,83.13,83.16,1075424,EMN
2017-08-01,84.47,84.96,83.87,84.07,1366200,EMN
2017-08-02,83.46,84.3,83.11,83.88,961971,EMN
2017-08-03,84.01,84.42,83.75,83.92,947188,EMN
2017-08-04,84.47,84.96,83.87,84.07,1366200,EMN
2017-08-07,84.15,85.12,84.11,84.45,867134,EMN
2017-08-08,84.15,84.89,83.75,84.12,657853,EMN
2017-08-09,84.07,84.64,83.79,84.26,803735,EMN
2017-08-10,83.77,84.1,83.1,83.25,1003926,EMN
2017-08-11,83.06,83.65,82.33,83.21,1083827,EMN
2017-08-14,83.72,84.64,83.6901,84.26,547045,EMN
2017-08-15,84.29,84.96,83.0528,84.84,766918,EMN
2017-08-16,85.0,85.61,85.0,85.27,974210,EMN
2017-08-17,84.75,84.87,82.68,82.77,1426701,EMN
2017-08-18,82.73,83.25,82.4,82.9,1015352,EMN
2017-08-21,84.85,85.14,84.15,84.57,661439,EMN
2017-08-22,83.5,84.59,83.5,84.14,799233,EMN
2017-08-23,83.78,84.92,83.78,84.38,684080,EMN
2017-08-24,84.36,85.13,84.17,84.82,809258,EMN
2017-08-25,85.15,85.45,84.8,84.87,445748,EMN
2017-08-28,85.22,85.52,84.61,85.43,738589,EMN
2017-08-29,84.85,85.14,84.15,84.57,661439,EMN
2017-08-30,84.85,85.86,84.51,85.75,1962393,EMN
2017-08-31,86.04,86.79,85.88,86.2,1003989,EMN
2017-09-01,86.58,87.52,86.54,87.31,1251364,EMN
2017-09-05,87.29,87.54,85.1,85.27,1519654,EMN
2017-09-06,85.14,85.82,84.63,85.07,1699434,EMN
2017-09-07,85.06,85.17,84.58,84.83,744218,EMN
2017-09-08,84.58,85.26,84.48,84.83,1010034,EMN
2017-09-11,85.62,85.92,85.32,85.59,983633,EMN
2017-09-12,85.87,86.42,85.76,86.2,1401397,EMN
2017-09-13,86.07,86.26,85.13,85.6,886226,EMN
2017-09-14,85.1,85.339,84.88,85.05,1066685,EMN
2017-09-15,85.0,85.13,84.42,84.96,2069471,EMN
2017-09-18,85.08,85.7,85.0,85.41,798474,EMN
2017-09-19,85.51,86.86,85.1,86.67,1499609,EMN
2017-09-20,86.84,87.26,85.54,86.05,2109662,EMN
2017-09-21,85.87,85.99,85.54,85.8,671344,EMN
2017-09-22,85.8,86.57,85.64,86.48,617740,EMN
2017-09-25,86.47,87.87,86.24,87.66,1292936,EMN
2017-09-26,87.78,87.98,86.76,86.84,1937521,EMN
2017-09-27,87.36,87.89,86.56,87.35,805528,EMN
2017-09-28,88.49,89.96,87.93,89.96,1593129,EMN
2017-09-29,89.99,90.97,89.5401,90.49,2036773,EMN
2017-10-02,90.38,91.07,89.5,90.98,1344671,EMN
2017-10-03,91.2,91.39,90.24,91.27,1036799,EMN
2017-10-04,91.26,91.38,88.77,89.7,2186912,EMN
2017-10-05,90.09,91.35,89.7,90.83,1361617,EMN
2017-10-06,90.17,91.04,90.02,91.0,971675,EMN
2017-10-09,91.1,91.38,89.58,89.65,956221,EMN
2017-10-10,88.99,89.3,88.05,88.78,1359115,EMN
2017-10-11,88.57,88.6075,87.56,88.15,1090102,EMN
2017-10-12,87.77,88.55,87.74,88.36,829089,EMN
2017-10-13,88.9,89.18,88.55,88.65,787557,EMN
2017-10-16,89.0,89.09,87.45,87.87,1298031,EMN
2017-10-17,87.6,87.97,86.58,87.3,2031049,EMN
2017-10-18,87.35,88.4,87.04,88.06,1261395,EMN
2017-10-19,87.81,89.2,87.3,88.79,1555919,EMN
2017-10-20,89.67,89.67,88.79,88.82,1195035,EMN
2017-10-23,88.91,89.26,88.43,88.67,726476,EMN
2017-10-24,89.01,91.02,89.01,90.47,1127784,EMN
2017-10-25,90.19,91.03,89.7,90.65,1232216,EMN
2017-10-26,91.07,91.67,90.78,91.04,1868239,EMN
2017-10-27,93.63,94.96,90.54,93.0,2843016,EMN
2017-10-30,92.51,93.35,91.77,91.82,1593908,EMN
2017-10-31,92.12,92.12,90.76,90.81,1298056,EMN
2017-11-01,91.46,91.55,90.29,90.98,957029,EMN
2017-11-02,91.09,91.34,89.75,91.13,1119323,EMN
2017-11-03,91.34,91.68,90.855,91.32,556284,EMN
2017-11-06,91.14,91.14,90.14,90.36,883688,EMN
2017-11-07,90.42,91.12,90.16,90.61,722309,EMN
2017-11-08,90.36,91.11,89.9,90.59,859149,EMN
2017-11-09,89.82,90.29,89.01,89.98,823837,EMN
2017-11-10,89.97,90.78,89.93,90.75,798191,EMN
2017-11-13,90.25,91.63,90.25,91.43,870818,EMN
2017-11-14,90.7,90.86,89.59,90.24,1002514,EMN
2017-11-15,90.1,90.1,88.85,89.55,2355741,EMN
2017-11-16,89.88,90.3344,89.61,90.15,814724,EMN
2017-11-17,89.7,90.24,89.3,89.74,1591298,EMN
2017-11-20,89.58,90.19,89.36,90.05,698497,EMN
2017-11-21,90.32,91.07,89.815,91.01,857934,EMN
2017-11-22,91.29,91.38,90.9,90.9,704476,EMN
2017-11-24,91.24,91.39,90.71,91.14,242272,EMN
2017-11-27,91.14,91.19,90.71,90.89,621632,EMN
2017-11-28,91.03,91.69,90.73,91.69,847924,EMN
2017-11-29,91.7,91.74,90.54,91.41,840504,EMN
2017-11-30,91.74,93.0,91.54,92.37,1304490,EMN
2017-12-01,92.64,92.88,90.92,91.98,1275280,EMN
2017-12-04,92.52,92.69,91.39,91.4,1172276,EMN
2017-12-05,91.21,91.47,89.64,91.2,1179350,EMN
2017-12-06,91.02,91.62,90.46,90.61,1421443,EMN
2017-12-07,90.75,91.6,90.225,91.5,968680,EMN
2017-12-08,92.1,92.65,91.62,92.18,1016183,EMN
2017-12-11,92.34,93.42,92.23,92.8,905128,EMN
2017-12-12,93.02,93.72,92.81,93.02,869395,EMN
2017-12-13,93.01,93.47,92.8,93.08,942098,EMN
2017-12-14,92.91,93.1,90.91,91.01,1342733,EMN
2017-12-15,90.74,91.01,90.1,90.23,2292827,EMN
2017-12-18,91.01,91.99,90.73,91.74,2014596,EMN
2017-12-19,92.065,92.86,91.74,92.33,1176121,EMN
2017-12-20,93.29,94.27,92.88,93.03,1228911,EMN
2017-12-21,93.05,93.426,92.31,92.91,585835,EMN
2017-12-22,93.12,93.3,92.58,92.65,496940,EMN
2017-12-26,92.73,93.08,92.6,92.98,725985,EMN
2017-12-27,92.85,93.555,92.46,92.53,628700,EMN
2017-12-28,92.73,93.42,92.47,93.42,564048,EMN
2017-12-29,93.71,93.76,92.55,92.64,632351,EMN
2018-01-02,93.43,94.28,92.9,94.27,1199055,EMN
2018-01-03,94.5,95.62,94.43,95.35,1332741,EMN
2018-01-04,95.78,97.0399,95.62,96.51,1206303,EMN
2018-01-05,96.9,97.56,96.43,97.11,825326,EMN
2018-01-08,97.16,97.81,96.75,97.48,971898,EMN
2018-01-09,97.62,98.24,97.22,97.27,848624,EMN
2018-01-10,97.12,97.45,96.07,97.25,755905,EMN
2018-01-11,97.8,97.94,97.19,97.5,1182564,EMN
2018-01-12,97.96,97.96,96.98,97.43,887430,EMN
2018-01-16,97.63,98.1,96.13,96.81,1118738,EMN
2018-01-17,97.54,97.72,96.57,96.86,820882,EMN
2018-01-18,96.73,97.14,96.35,96.83,745225,EMN
2018-01-19,97.32,98.13,97.15,98.13,1153481,EMN
2018-01-22,98.02,98.4899,97.46,97.77,1095955,EMN
2018-01-23,97.55,98.05,96.935,97.96,662466,EMN
2018-01-24,98.38,99.31,97.95,98.64,944815,EMN
2018-01-25,99.45,100.48,98.97,100.28,1260581,EMN
2018-01-26,100.32,102.51,99.87,102.31,1681739,EMN
2018-01-29,102.06,102.3,101.13,101.23,1157031,EMN
2018-01-30,100.43,100.61,99.35,100.02,1012035,EMN
2018-01-31,100.24,100.49,98.41,99.18,1417780,EMN
2018-02-01,98.63,99.44,97.95,98.42,1124169,EMN
2018-02-02,102.27,103.21,96.46,99.27,3279652,EMN
2018-02-05,99.06,104.08,97.06,97.11,3490963,EMN
2018-02-06,95.39,99.62,94.31,99.02,2947859,EMN
2018-02-07,98.6,100.39,98.36,98.98,1598353,EMN
2013-02-08,57.49,57.9,57.41,57.5,3878522,EMR
2013-02-11,57.51,57.87,57.06,57.73,2929551,EMR
2013-02-12,57.75,58.36,57.65,58.08,3890737,EMR
2013-02-13,57.95,58.34,57.81,58.1,4298754,EMR
2013-02-14,57.9,58.49,57.69,58.41,3649002,EMR
2013-02-15,58.48,58.65,57.98,58.29,5043710,EMR
2013-02-19,58.32,58.665,57.93,58.56,2772379,EMR
2013-02-20,58.64,58.64,57.75,57.75,3092215,EMR
2013-02-21,57.41,57.62,56.8,56.99,3809725,EMR
2013-02-22,57.22,57.69,56.92,57.27,2648837,EMR
2013-02-25,57.5,57.64,55.77,55.77,4349998,EMR
2013-02-26,56.18,56.31,55.57,56.12,3733295,EMR
2013-02-27,56.03,57.44,55.9401,57.26,3368970,EMR
2013-02-28,57.26,57.48,56.68,56.7,3642808,EMR
2013-03-01,56.41,56.62,55.84,56.07,4424199,EMR
2013-03-04,55.83,55.85,55.04,55.54,4075984,EMR
2013-03-05,55.87,56.3,55.65,56.25,3904210,EMR
2013-03-06,56.47,56.77,56.19,56.36,2889725,EMR
2013-03-07,56.37,56.79,56.35,56.48,2875483,EMR
2013-03-08,56.77,57.385,56.44,57.29,3231831,EMR
2013-03-11,57.35,57.515,56.92,57.49,2471108,EMR
2013-03-12,57.51,57.59,56.66,56.82,2949653,EMR
2013-03-13,56.75,56.87,56.055,56.2,3372941,EMR
2013-03-14,56.31,57.6,56.25,57.52,4242326,EMR
2013-03-15,57.21,57.84,57.09,57.59,3824002,EMR
2013-03-18,56.95,57.49,56.69,56.93,2906036,EMR
2013-03-19,57.1,57.22,56.24,56.95,2895771,EMR
2013-03-20,57.33,57.4,56.71,57.11,2388595,EMR
2013-03-21,56.77,56.94,56.14,56.47,3095479,EMR
2013-03-22,56.67,56.89,56.36,56.79,2234493,EMR
2013-03-25,56.87,56.98,55.5975,55.83,3683007,EMR
2013-03-26,55.72,55.81,54.73,55.49,5929892,EMR
2013-03-27,55.12,55.485,54.76,55.36,3883479,EMR
2013-03-28,55.37,55.96,55.29,55.87,3070239,EMR
2013-04-01,55.59,55.79,54.82,55.01,2484215,EMR
2013-04-02,55.36,55.51,54.73,54.89,3159076,EMR
2013-04-03,55.05,55.4369,54.7,54.93,4140456,EMR
2013-04-04,55.14,56.12,54.99,56.08,4022320,EMR
2013-04-05,55.45,55.86,55.03,55.73,3452122,EMR
2013-04-08,55.67,55.99,55.18,55.99,3352995,EMR
2013-04-09,56.0,56.89,55.81,56.53,3220627,EMR
2013-04-10,56.87,57.2,56.54,57.08,2785075,EMR
2013-04-11,57.15,57.37,56.37,56.65,3962929,EMR
2013-04-12,56.41,56.63,55.66,55.83,3237308,EMR
2013-04-15,55.52,55.59,53.59,53.59,6031377,EMR
2013-04-16,54.05,54.41,53.54,54.37,3821761,EMR
2013-04-17,54.01,54.0699,53.21,53.58,4297287,EMR
2013-04-18,53.76,53.99,53.085,53.32,2927259,EMR
2013-04-19,53.56,53.73,53.1,53.48,4684023,EMR
2013-04-22,53.58,54.09,53.11,53.79,4360435,EMR
2013-04-23,53.28,54.67,53.27,54.64,4644125,EMR
2013-04-24,54.75,55.57,54.75,55.28,4892129,EMR
2013-04-25,55.45,55.79,55.09,55.39,3173801,EMR
2013-04-26,55.25,55.42,54.38,54.44,3234519,EMR
2013-04-29,54.65,55.47,54.4,55.31,3165335,EMR
2013-04-30,55.23,55.88,54.96,55.51,4281109,EMR
2013-05-01,55.2,55.2344,54.27,54.3,4062821,EMR
2013-05-02,54.75,55.935,54.51,55.8,4243379,EMR
2013-05-03,56.31,57.09,56.31,56.82,3965102,EMR
2013-05-06,56.84,57.675,56.67,57.3,4546788,EMR
2013-05-07,55.77,56.66,55.63,56.56,8355897,EMR
2013-05-08,56.28,57.19,55.802,57.17,4130704,EMR
2013-05-09,57.13,58.45,57.05,57.71,5035397,EMR
2013-05-10,57.83,58.11,57.48,57.96,2534038,EMR
2013-05-13,57.9,58.08,57.45,57.82,2012057,EMR
2013-05-14,57.81,59.0,57.81,59.0,3310760,EMR
2013-05-15,58.4,58.74,58.3401,58.5,3910410,EMR
2013-05-16,58.31,58.84,57.8,58.03,4831696,EMR
2013-05-17,58.2,59.55,58.17,59.36,5159142,EMR
2013-05-20,59.08,60.08,59.05,59.3,4335490,EMR
2013-05-21,59.44,59.6,58.68,58.78,4000490,EMR
2013-05-22,58.76,58.95,57.63,57.89,4781947,EMR
2013-05-23,57.18,57.525,56.95,57.14,4349740,EMR
2013-05-24,56.75,57.13,56.53,56.94,2422000,EMR
2013-05-28,57.67,58.2,57.41,57.66,3071811,EMR
2013-05-29,57.41,57.77,57.16,57.27,3055650,EMR
2013-05-30,57.34,58.1962,57.34,57.81,2223610,EMR
2013-05-31,57.62,58.515,57.25,57.46,3674633,EMR
2013-06-03,57.62,57.86,56.88,57.75,4162019,EMR
2013-06-04,57.66,58.13,56.74,57.15,3185465,EMR
2013-06-05,56.96,57.05,55.6548,55.95,4302309,EMR
2013-06-06,56.03,56.39,55.74,56.32,3386710,EMR
2013-06-07,56.87,57.68,56.54,57.63,3390605,EMR
2013-06-10,57.95,57.96,57.16,57.49,2698303,EMR
2013-06-11,56.67,56.935,56.3,56.43,2563698,EMR
2013-06-12,56.8,56.96,55.83,55.89,3036314,EMR
2013-06-13,55.88,56.916,55.5,56.75,2381203,EMR
2013-06-14,56.64,56.93,56.065,56.14,2327187,EMR
2013-06-17,56.68,56.78,56.25,56.56,2933772,EMR
2013-06-18,56.62,57.58,56.61,57.34,2784006,EMR
2013-06-19,57.23,57.47,56.39,56.41,2428753,EMR
2013-06-20,55.8,55.87,54.27,54.38,5847612,EMR
2013-06-21,54.78,55.04,54.13,54.76,4893004,EMR
2013-06-24,54.13,54.45,53.42,54.0,4165374,EMR
2013-06-25,54.53,55.06,54.425,54.83,3580779,EMR
2013-06-26,55.41,55.65,54.71,55.31,3169670,EMR
2013-06-27,55.77,55.95,55.27,55.39,2730877,EMR
2013-06-28,55.22,55.37,54.45,54.54,5157832,EMR
2013-07-01,54.58,55.68,54.55,55.35,2750425,EMR
2013-07-02,55.39,56.145,55.24,55.41,3773168,EMR
2013-07-03,55.1,55.31,54.721,55.19,2118514,EMR
2013-07-05,55.62,56.53,55.05,56.43,3331572,EMR
2013-07-08,56.89,57.41,56.6,56.72,2929776,EMR
2013-07-09,57.36,57.7951,57.2,57.61,2540905,EMR
2013-07-10,57.61,57.75,56.92,57.1,2958695,EMR
2013-07-11,57.95,58.01,57.62,57.87,2758505,EMR
2013-07-12,57.67,57.83,56.79,57.22,3954673,EMR
2013-07-15,57.24,57.76,57.22,57.37,2577375,EMR
2013-07-16,57.49,57.57,56.96,57.21,2568812,EMR
2013-07-17,57.56,57.56,57.14,57.33,1864931,EMR
2013-07-18,57.34,57.97,57.14,57.74,2591908,EMR
2013-07-19,57.72,58.8,57.56,58.8,4823403,EMR
2013-07-22,59.85,60.95,59.58,60.26,5728196,EMR
2013-07-23,60.28,60.5,60.1,60.23,2146236,EMR
2013-07-24,60.55,60.55,59.65,60.0,2332274,EMR
2013-07-25,59.75,59.77,59.25,59.75,3527723,EMR
2013-07-26,59.35,59.83,59.25,59.8,2029104,EMR
2013-07-29,59.61,60.13,59.6,59.78,1705983,EMR
2013-07-30,60.13,60.55,60.05,60.49,2965995,EMR
2013-07-31,60.63,61.81,60.51,61.37,4970648,EMR
2013-08-01,61.98,62.7,61.78,62.55,4020884,EMR
2013-08-02,62.16,62.55,61.8,62.55,3789011,EMR
2013-08-05,62.32,62.6753,62.18,62.34,2864377,EMR
2013-08-06,61.74,62.53,61.3,62.39,3679506,EMR
2013-08-07,62.27,62.39,61.2,61.64,3835406,EMR
2013-08-08,61.99,62.56,61.94,62.31,3409886,EMR
2013-08-09,62.26,62.48,61.59,61.9,3378321,EMR
2013-08-12,61.55,62.66,61.55,62.5,3645009,EMR
2013-08-13,62.54,62.91,62.12,62.41,2495599,EMR
2013-08-14,61.92,62.38,61.92,62.07,3142773,EMR
2013-08-15,61.46,61.61,60.59,60.88,3308912,EMR
2013-08-16,60.67,61.51,60.64,61.27,2731653,EMR
2013-08-19,61.21,61.44,60.99,61.12,1982452,EMR
2013-08-20,61.17,61.81,60.81,61.56,2478643,EMR
2013-08-21,61.11,61.69,60.81,60.88,3309772,EMR
2013-08-22,61.18,62.32,61.04,62.03,2729770,EMR
2013-08-23,62.14,62.2,61.66,61.96,1819312,EMR
2013-08-26,62.06,62.39,61.63,61.75,1730734,EMR
2013-08-27,61.05,61.19,60.5,60.58,2883636,EMR
2013-08-28,60.56,61.1049,60.45,60.49,2638315,EMR
2013-08-29,60.33,61.08,60.17,60.61,1636374,EMR
2013-08-30,60.92,60.92,60.14,60.37,2442800,EMR
2013-09-03,61.06,61.63,60.48,60.7,3282651,EMR
2013-09-04,60.66,61.6,60.56,61.33,3794539,EMR
2013-09-05,61.29,62.047,61.07,61.67,2775840,EMR
2013-09-06,61.95,62.249,61.08,61.47,3973629,EMR
2013-09-09,61.66,62.77,61.65,62.5,2910499,EMR
2013-09-10,63.1,63.83,63.02,63.66,3719896,EMR
2013-09-11,63.64,63.9,63.17,63.59,2479445,EMR
2013-09-12,63.49,64.13,63.4,63.61,2354167,EMR
2013-09-13,63.68,64.255,63.57,64.04,3039000,EMR
2013-09-16,64.8,65.0,64.41,64.53,2818131,EMR
2013-09-17,64.55,64.97,64.3,64.89,2315631,EMR
2013-09-18,64.7,65.93,64.595,65.69,2904078,EMR
2013-09-19,65.88,66.79,65.88,66.5,3184357,EMR
2013-09-20,66.46,66.5,64.92,64.92,5801578,EMR
2013-09-23,64.78,65.56,64.78,64.96,3209476,EMR
2013-09-24,65.0,65.6,64.9,64.96,3900384,EMR
2013-09-25,65.22,65.365,64.86,64.86,3056654,EMR
2013-09-26,64.94,65.46,64.92,65.42,2511751,EMR
2013-09-27,65.13,65.18,64.74,64.9,3463609,EMR
2013-09-30,64.27,64.99,64.15,64.7,3321298,EMR
2013-10-01,64.72,65.42,64.5,65.07,3002731,EMR
2013-10-02,64.67,64.97,64.16,64.43,4068656,EMR
2013-10-03,64.27,64.459,63.15,63.73,3682318,EMR
2013-10-04,63.79,64.14,63.52,63.97,2725613,EMR
2013-10-07,63.32,64.26,63.23,63.72,1968853,EMR
2013-10-08,63.7,63.94,62.93,62.98,3258714,EMR
2013-10-09,62.98,63.53,62.73,63.18,3478026,EMR
2013-10-10,63.8,65.03,63.73,64.98,3553107,EMR
2013-10-11,64.85,65.43,64.76,65.35,2068867,EMR
2013-10-14,64.96,65.645,64.91,65.6,1762323,EMR
2013-10-15,65.21,65.37,64.74,64.77,3422559,EMR
2013-10-16,65.2,65.408,64.68,64.74,2886481,EMR
2013-10-17,64.53,65.3,64.53,65.21,3031713,EMR
2013-10-18,65.34,65.76,65.06,65.64,4670726,EMR
2013-10-21,65.65,66.19,65.5,65.94,2355728,EMR
2013-10-22,66.22,67.0,66.13,66.4,2304882,EMR
2013-10-23,66.31,66.55,65.94,66.47,2740529,EMR
2013-10-24,66.44,66.8,66.38,66.53,2036530,EMR
2013-10-25,66.74,67.22,66.39,67.22,2416437,EMR
2013-10-28,67.2,67.25,66.79,67.12,1913960,EMR
2013-10-29,67.26,67.39,66.71,67.39,2186230,EMR
2013-10-30,67.39,67.45,66.78,66.9,2410894,EMR
2013-10-31,66.9,67.49,66.61,66.97,2450534,EMR
2013-11-01,67.27,67.37,66.55,67.03,3177713,EMR
2013-11-04,67.46,67.57,67.18,67.37,2319634,EMR
2013-11-05,66.42,67.34,66.06,66.85,3188260,EMR
2013-11-06,67.24,67.5,66.64,67.41,2758227,EMR
2013-11-07,67.21,67.45,65.84,66.05,5119629,EMR
2013-11-08,66.01,67.04,65.99,66.97,2727463,EMR
2013-11-11,66.89,67.1,66.72,66.95,2012991,EMR
2013-11-12,66.7,66.96,66.2,66.3,3072420,EMR
2013-11-13,65.47,66.86,65.47,66.85,2468864,EMR
2013-11-14,66.89,67.49,66.83,67.21,3323174,EMR
2013-11-15,68.25,68.44,67.45,67.97,3750841,EMR
2013-11-18,68.11,68.27,67.44,67.59,2432803,EMR
2013-11-19,67.59,67.8499,67.22,67.36,2080125,EMR
2013-11-20,67.79,67.92,66.885,67.09,2184544,EMR
2013-11-21,67.26,67.78,67.19,67.72,2121184,EMR
2013-11-22,67.85,68.05,67.47,68.0,1905406,EMR
2013-11-25,68.24,68.24,66.83,67.0,3607914,EMR
2013-11-26,67.01,67.655,67.01,67.24,2012834,EMR
2013-11-27,67.36,67.62,67.26,67.52,1317962,EMR
2013-11-29,67.7,67.77,66.95,66.99,1077390,EMR
2013-12-02,66.99,67.34,66.69,66.76,2405972,EMR
2013-12-03,66.65,67.03,66.28,66.7,3490105,EMR
2013-12-04,66.34,67.05,65.97,66.46,2060053,EMR
2013-12-05,66.33,66.655,66.01,66.45,2167445,EMR
2013-12-06,66.67,67.31,66.51,67.18,3023543,EMR
2013-12-09,67.29,67.728,67.22,67.64,2005177,EMR
2013-12-10,67.51,67.9,67.3,67.54,2310149,EMR
2013-12-11,67.42,67.53,66.215,66.4,2956641,EMR
2013-12-12,66.29,66.86,66.17,66.61,2445501,EMR
2013-12-13,66.67,66.82,66.05,66.2,2687421,EMR
2013-12-16,66.53,67.36,66.23,66.89,3894443,EMR
2013-12-17,66.89,67.22,66.42,66.46,2785670,EMR
2013-12-18,66.73,67.97,65.99,67.95,2749551,EMR
2013-12-19,67.97,68.8,67.66,68.66,3430782,EMR
2013-12-20,68.69,69.551,68.69,69.34,5507565,EMR
2013-12-23,69.56,69.7,69.17,69.37,1728897,EMR
2013-12-24,69.48,69.84,69.28,69.76,841141,EMR
2013-12-26,69.92,70.27,69.72,70.1,1276261,EMR
2013-12-27,70.22,70.47,70.01,70.21,974369,EMR
2013-12-30,70.2,70.66,70.075,70.26,1143377,EMR
2013-12-31,70.3,70.45,69.95,70.18,1665767,EMR
2014-01-02,69.83,70.03,69.1006,69.3,1803110,EMR
2014-01-03,69.62,69.9,69.24,69.37,1634150,EMR
2014-01-06,69.78,69.88,68.65,68.85,2492072,EMR
2014-01-07,69.01,69.13,68.45,68.9,3025885,EMR
2014-01-08,68.86,68.99,68.25,68.55,2755910,EMR
2014-01-09,68.89,69.74,68.015,68.27,3431591,EMR
2014-01-10,68.53,68.91,67.92,68.55,3569717,EMR
2014-01-13,68.42,69.285,67.93,68.05,3519592,EMR
2014-01-14,68.36,69.23,68.11,69.21,2780776,EMR
2014-01-15,69.24,69.99,69.2,69.78,2088225,EMR
2014-01-16,69.7,70.29,69.54,69.95,2068720,EMR
2014-01-17,69.73,70.02,68.96,69.12,3596547,EMR
2014-01-21,69.37,69.9,69.15,69.55,2359846,EMR
2014-01-22,69.59,69.63,68.51,68.96,2954025,EMR
2014-01-23,68.44,68.49,67.11,67.35,4377122,EMR
2014-01-24,66.54,66.83,65.255,65.26,5543282,EMR
2014-01-27,65.21,66.05,64.65,65.52,4461529,EMR
2014-01-28,65.71,66.42,65.63,66.34,3777526,EMR
2014-01-29,65.71,66.29,65.52,65.67,3673788,EMR
2014-01-30,66.12,66.73,65.73,66.58,2806084,EMR
2014-01-31,65.4,66.445,65.32,65.94,2577201,EMR
2014-02-03,65.86,66.3,64.18,64.25,4708135,EMR
2014-02-04,63.52,65.0,62.25,64.06,5501253,EMR
2014-02-05,63.78,64.1153,63.286,63.76,3943580,EMR
2014-02-06,63.78,64.41,63.73,63.94,3110882,EMR
2014-02-07,64.38,65.255,64.24,65.19,2616483,EMR
2014-02-10,64.93,65.0,64.48,64.99,2613130,EMR
2014-02-11,65.07,65.29,64.54,64.95,3255344,EMR
2014-02-12,64.78,65.39,64.65,65.11,3475526,EMR
2014-02-13,64.56,64.71,63.95,64.54,4202715,EMR
2014-02-14,64.39,64.97,64.0,64.51,4436082,EMR
2014-02-18,64.44,64.56,63.76,63.8,4956040,EMR
2014-02-19,63.61,64.26,63.18,63.27,3890866,EMR
2014-02-20,63.39,64.1,63.04,63.56,3369647,EMR
2014-02-21,63.7,64.15,63.42,63.42,2969856,EMR
2014-02-24,63.62,64.89,63.62,64.32,3556068,EMR
2014-02-25,64.34,64.9122,64.06,64.55,3017729,EMR
2014-02-26,64.75,65.8,64.58,65.23,4014798,EMR
2014-02-27,65.22,65.735,64.96,65.25,3091874,EMR
2014-02-28,65.37,65.91,64.944,65.26,3393814,EMR
2014-03-03,64.8,64.8,63.95,64.35,2641248,EMR
2014-03-04,65.44,65.58,64.79,65.12,3201212,EMR
2014-03-05,65.12,65.3,64.955,65.06,2234706,EMR
2014-03-06,65.11,65.46,65.0,65.05,2462504,EMR
2014-03-07,65.35,65.88,65.301,65.6,3200699,EMR
2014-03-10,65.73,65.73,64.77,64.93,3092549,EMR
2014-03-11,65.14,65.32,64.14,64.41,2030199,EMR
2014-03-12,64.03,64.11,63.7,64.0,3032301,EMR
2014-03-13,64.45,64.63,62.77,63.02,4547294,EMR
2014-03-14,62.9,63.1,62.4201,62.56,4438511,EMR
2014-03-17,62.98,63.84,62.98,63.66,3165736,EMR
2014-03-18,63.84,64.1651,63.73,63.87,2624912,EMR
2014-03-19,64.02,64.2,63.13,63.63,4126726,EMR
2014-03-20,63.52,63.76,63.18,63.59,2806917,EMR
2014-03-21,64.85,66.02,64.47,65.35,7957105,EMR
2014-03-24,65.44,65.85,64.93,65.39,4184003,EMR
2014-03-25,65.73,66.365,65.68,66.35,4944376,EMR
2014-03-26,66.5,66.79,65.73,65.74,3889388,EMR
2014-03-27,65.56,66.29,65.02,66.2,4387989,EMR
2014-03-28,66.46,67.16,66.2,66.76,3143946,EMR
2014-03-31,67.28,67.36,66.64,66.8,3079245,EMR
2014-04-01,66.64,67.37,66.64,67.32,2766555,EMR
2014-04-02,67.32,68.01,67.22,67.84,3023821,EMR
2014-04-03,68.05,68.29,67.62,67.94,2282062,EMR
2014-04-04,68.23,68.56,67.23,67.27,3125673,EMR
2014-04-07,67.21,67.36,66.47,66.48,3716963,EMR
2014-04-08,66.51,66.8,66.08,66.66,4848988,EMR
2014-04-09,66.96,67.13,66.35,67.1,2691060,EMR
2014-04-10,67.04,67.3,65.935,66.05,3769723,EMR
2014-04-11,64.7,66.42,64.7,65.4,2837859,EMR
2014-04-14,65.99,66.17,64.775,65.37,3378007,EMR
2014-04-15,65.31,66.64,65.15,66.55,3554502,EMR
2014-04-16,66.97,67.64,66.84,67.61,3171777,EMR
2014-04-17,67.8,68.585,67.61,68.44,3945874,EMR
2014-04-21,68.31,68.83,68.17,68.59,1815620,EMR
2014-04-22,68.61,69.08,68.32,68.7,2029222,EMR
2014-04-23,68.58,69.44,68.44,69.4,4076494,EMR
2014-04-24,69.8,69.941,69.37,69.5,3494437,EMR
2014-04-25,69.36,69.36,68.33,68.44,2964970,EMR
2014-04-28,68.78,69.18,67.51,68.22,3095387,EMR
2014-04-29,68.63,68.71,67.625,68.05,2546760,EMR
2014-04-30,67.93,68.26,67.61,68.18,2322112,EMR
2014-05-01,68.12,68.28,67.58,67.99,2158818,EMR
2014-05-02,67.79,68.17,67.43,67.53,2785661,EMR
2014-05-05,67.3,67.7,66.87,67.62,2614428,EMR
2014-05-06,67.45,67.6,66.53,66.56,3351123,EMR
2014-05-07,66.92,67.33,66.41,67.2,2181227,EMR
2014-05-08,66.94,67.77,66.86,67.21,2317253,EMR
2014-05-09,67.14,67.33,66.54,67.12,1836721,EMR
2014-05-12,67.61,68.305,67.5,68.22,2461337,EMR
2014-05-13,68.39,68.65,68.15,68.28,2632627,EMR
2014-05-14,67.99,68.07,67.19,67.3,2073391,EMR
2014-05-15,67.02,67.18,65.93,66.64,3120948,EMR
2014-05-16,66.71,66.77,66.19,66.55,3603365,EMR
2014-05-19,66.26,66.98,66.25,66.73,2091007,EMR
2014-05-20,66.59,66.71,65.18,65.37,2650574,EMR
2014-05-21,65.47,66.01,65.29,65.57,3057544,EMR
2014-05-22,65.66,66.5,65.57,66.13,2234958,EMR
2014-05-23,66.19,66.75,65.94,66.5,1672407,EMR
2014-05-27,66.7,67.135,66.48,66.85,2233899,EMR
2014-05-28,67.12,67.225,66.6,66.65,1804865,EMR
2014-05-29,66.88,66.9067,66.24,66.8,1812479,EMR
2014-05-30,66.76,66.86,66.44,66.73,2213005,EMR
2014-06-02,66.87,67.32,66.46,67.17,2099885,EMR
2014-06-03,66.88,67.36,66.62,66.94,3353156,EMR
2014-06-04,66.78,67.04,66.62,66.74,2239607,EMR
2014-06-05,67.04,67.53,66.79,67.39,2407945,EMR
2014-06-06,67.53,67.81,67.5,67.66,2747642,EMR
2014-06-09,67.55,68.63,67.55,68.1,3109672,EMR
2014-06-10,67.99,68.05,67.48,67.5,3482831,EMR
2014-06-11,67.26,67.67,67.18,67.25,2677647,EMR
2014-06-12,67.03,67.19,66.4,66.44,3723093,EMR
2014-06-13,66.5,66.845,66.24,66.47,3088127,EMR
2014-06-16,66.37,66.92,66.12,66.33,2717614,EMR
2014-06-17,66.2,67.48,66.1,67.24,3379176,EMR
2014-06-18,67.28,68.19,67.08,68.07,3232305,EMR
2014-06-19,68.08,68.31,67.39,67.61,3283548,EMR
2014-06-20,67.75,68.8,67.66,68.24,4236954,EMR
2014-06-23,68.47,68.67,67.77,67.81,2602773,EMR
2014-06-24,67.59,68.035,67.0,67.07,2010520,EMR
2014-06-25,66.96,67.49,66.91,67.02,2203166,EMR
2014-06-26,66.87,67.05,66.28,66.73,2006826,EMR
2014-06-27,66.54,67.2,66.49,66.92,2428896,EMR
2014-06-30,66.82,66.98,66.23,66.36,2675160,EMR
2014-07-01,66.18,66.9525,65.96,66.55,2910338,EMR
2014-07-02,66.59,66.7312,66.13,66.64,2230761,EMR
2014-07-03,66.97,67.65,66.93,67.37,1946588,EMR
2014-07-07,67.36,67.95,66.815,67.65,4105465,EMR
2014-07-08,67.38,68.05,67.22,67.83,4211842,EMR
2014-07-09,67.89,68.16,67.49,67.7,2958946,EMR
2014-07-10,67.11,67.59,67.0,67.2,2569872,EMR
2014-07-11,67.76,67.76,66.74,67.1,2964139,EMR
2014-07-14,67.71,67.77,67.24,67.26,2259527,EMR
2014-07-15,67.17,67.72,67.11,67.5,3003246,EMR
2014-07-16,67.96,68.23,67.75,67.99,3475716,EMR
2014-07-17,67.55,67.606,66.945,66.98,3334113,EMR
2014-07-18,67.12,67.478,67.01,67.39,2535419,EMR
2014-07-21,67.31,67.61,66.985,67.36,1842056,EMR
2014-07-22,67.5,67.865,67.36,67.42,1899038,EMR
2014-07-23,67.44,67.47,66.865,67.02,1341034,EMR
2014-07-24,66.94,67.51,66.91,67.05,2396469,EMR
2014-07-25,67.17,67.765,66.91,67.43,2965289,EMR
2014-07-28,67.24,67.24,66.57,67.08,3044887,EMR
2014-07-29,66.98,67.17,66.1,66.1,2704045,EMR
2014-07-30,66.15,66.23,64.79,65.21,4661822,EMR
2014-07-31,64.82,64.92,63.64,63.65,5419752,EMR
2014-08-01,63.42,64.14,63.11,63.99,3924487,EMR
2014-08-04,63.42,64.14,63.11,63.99,3924487,EMR
2014-08-05,62.1,63.96,60.85,62.84,6971203,EMR
2014-08-06,62.05,62.5099,61.54,61.85,5195181,EMR
2014-08-07,62.24,62.39,61.65,61.79,2959312,EMR
2014-08-08,62.04,62.84,61.91,62.8,2232542,EMR
2014-08-11,63.11,63.13,62.505,62.58,2064471,EMR
2014-08-12,62.65,63.1,62.47,62.67,2099477,EMR
2014-08-13,62.49,63.14,62.28,63.05,3137256,EMR
2014-08-14,62.93,63.23,62.75,62.95,2726847,EMR
2014-08-15,63.24,63.41,62.55,62.97,3051098,EMR
2014-08-18,63.16,63.835,63.16,63.82,2047248,EMR
2014-08-19,63.82,64.195,63.8,63.93,2293779,EMR
2014-08-20,63.94,64.575,63.89,64.48,2504474,EMR
2014-08-21,64.5,64.7,64.16,64.56,1774112,EMR
2014-08-22,64.74,64.93,64.43,64.6,2433394,EMR
2014-08-25,64.91,65.16,64.64,64.75,1483873,EMR
2014-08-26,64.75,64.85,64.19,64.29,2176739,EMR
2014-08-27,64.38,64.58,64.075,64.4,1507549,EMR
2014-08-28,64.0,64.3755,63.9,64.26,1192515,EMR
2014-08-29,64.39,64.57,63.99,64.02,2074387,EMR
2014-09-02,64.33,64.665,64.07,64.31,3087456,EMR
2014-09-03,64.75,64.85,64.19,64.29,2176739,EMR
2014-09-04,64.33,65.48,64.19,64.64,3406406,EMR
2014-09-05,64.64,65.3,64.24,65.08,3698056,EMR
2014-09-08,64.92,65.32,64.86,64.98,3218314,EMR
2014-09-09,64.98,65.43,64.79,65.11,3204590,EMR
2014-09-10,65.19,65.349,64.87,65.01,2626310,EMR
2014-09-11,64.76,65.07,64.55,64.66,2734812,EMR
2014-09-12,64.53,64.66,64.15,64.49,3030355,EMR
2014-09-15,64.31,64.54,64.18,64.3,2134060,EMR
2014-09-16,64.29,64.425,63.75,64.41,2563770,EMR
2014-09-17,64.75,65.1,64.33,64.53,3243474,EMR
2014-09-18,64.87,64.92,64.57,64.74,1998215,EMR
2014-09-19,65.16,65.22,64.58,65.0,4764050,EMR
2014-09-22,64.87,64.98,64.0,64.25,2639330,EMR
2014-09-23,63.9,64.23,63.49,63.5,3891110,EMR
2014-09-24,63.55,64.46,63.22,64.21,3889208,EMR
2014-09-25,63.79,63.84,62.4,62.41,4041084,EMR
2014-09-26,62.51,63.09,62.19,63.04,3282733,EMR
2014-09-29,62.28,62.755,62.01,62.67,2883675,EMR
2014-09-30,62.59,63.08,62.44,62.58,3581589,EMR
2014-10-01,62.02,62.06,61.11,61.4,3938675,EMR
2014-10-02,61.48,62.49,61.31,62.14,3890445,EMR
2014-10-03,63.22,63.22,62.21,62.42,3813616,EMR
2014-10-06,62.59,62.86,62.1,62.46,2024110,EMR
2014-10-07,62.0,62.13,60.96,61.0,3082176,EMR
2014-10-08,61.16,61.9,60.6,61.82,4033297,EMR
2014-10-09,61.7,61.7,59.5063,59.66,5497287,EMR
2014-10-10,59.71,60.38,59.09,59.43,5397166,EMR
2014-10-13,59.63,59.97,58.63,58.67,4256905,EMR
2014-10-14,59.07,60.36,58.99,59.17,4613809,EMR
2014-10-15,58.47,59.52,57.76,59.35,5419667,EMR
2014-10-16,58.44,60.92,58.4,60.47,6910607,EMR
2014-10-17,60.93,61.69,60.85,61.22,5441613,EMR
2014-10-20,60.88,61.24,60.64,61.23,3655440,EMR
2014-10-21,61.75,63.12,61.71,62.96,3634818,EMR
2014-10-22,63.08,63.29,60.905,60.95,6431620,EMR
2014-10-23,61.69,62.43,61.62,62.05,3100544,EMR
2014-10-24,62.01,62.47,61.65,62.39,3089527,EMR
2014-10-27,62.07,62.32,61.64,62.27,2369980,EMR
2014-10-28,62.58,63.56,62.47,63.38,2635237,EMR
2014-10-29,63.76,63.76,62.93,63.3,4025514,EMR
2014-10-30,62.83,63.65,62.52,63.42,3146900,EMR
2014-10-31,64.23,64.52,63.7909,64.06,5405908,EMR
2014-11-03,64.24,64.71,63.92,64.51,4040443,EMR
2014-11-04,65.05,65.41,63.78,64.19,6902586,EMR
2014-11-05,64.9,64.91,64.15,64.41,3899052,EMR
2014-11-06,64.63,64.89,64.24,64.67,3475061,EMR
2014-11-07,64.81,65.235,64.51,64.86,3368448,EMR
2014-11-10,64.97,65.26,64.87,65.11,2013881,EMR
2014-11-11,65.11,65.11,64.4,64.56,2464549,EMR
2014-11-12,63.89,64.38,63.89,64.05,2859866,EMR
2014-11-13,64.1,64.18,63.1,63.52,3597739,EMR
2014-11-14,63.37,63.89,63.37,63.62,2345487,EMR
2014-11-17,63.53,63.95,63.38,63.74,2249910,EMR
2014-11-18,63.63,64.36,63.54,64.04,2515704,EMR
2014-11-19,63.89,64.33,63.64,64.15,2103241,EMR
2014-11-20,63.75,64.6,63.65,64.21,2222770,EMR
2014-11-21,65.0,65.79,64.92,65.59,3993730,EMR
2014-11-24,65.59,65.89,65.39,65.77,2503233,EMR
2014-11-25,65.85,65.94,65.21,65.7,2901416,EMR
2014-11-26,65.63,65.79,65.16,65.38,1852152,EMR
2014-11-28,64.87,64.92,63.29,63.75,3486450,EMR
2014-12-01,63.29,63.31,62.45,62.81,4786791,EMR
2014-12-02,62.85,63.64,62.67,63.54,3091586,EMR
2014-12-03,63.8,64.62,63.64,64.48,5283998,EMR
2014-12-04,64.45,64.82,64.2,64.56,2332544,EMR
2014-12-05,64.65,65.16,64.41,64.88,3242097,EMR
2014-12-08,64.86,64.89,63.1,63.61,4195673,EMR
2014-12-09,62.78,63.67,62.53,63.63,4086769,EMR
2014-12-10,63.36,63.5,61.25,61.45,4427068,EMR
2014-12-11,61.83,62.106,61.145,61.32,3627345,EMR
2014-12-12,60.395,60.51,58.27,58.43,8183674,EMR
2014-12-15,58.93,59.52,57.8,58.15,6956509,EMR
2014-12-16,58.25,60.9,58.17,59.21,7726467,EMR
2014-12-17,59.01,59.96,58.3,59.74,7855001,EMR
2014-12-18,60.61,62.0,60.61,62.0,5488695,EMR
2014-12-19,62.02,62.77,61.71,62.33,7342634,EMR
2014-12-22,62.48,62.82,62.12,62.6,2712603,EMR
2014-12-23,62.83,63.4097,62.73,62.83,2627954,EMR
2014-12-24,62.89,63.01,62.58,62.73,1405629,EMR
2014-12-26,63.09,63.15,62.75,62.78,1595531,EMR
2014-12-29,62.58,62.85,62.46,62.61,2116741,EMR
2014-12-30,62.5,62.66,62.26,62.37,2034207,EMR
2014-12-31,62.63,62.84,61.67,61.73,2225073,EMR
2015-01-02,61.84,62.2525,60.99,61.79,3396049,EMR
2015-01-05,61.83,62.16,60.45,60.52,7148427,EMR
2015-01-06,60.74,60.86,59.73,60.42,5451839,EMR
2015-01-07,61.0,61.02,60.07,60.29,5283510,EMR
2015-01-08,60.73,61.93,60.56,61.87,4899288,EMR
2015-01-09,61.82,61.97,60.37,60.9,3638561,EMR
2015-01-12,60.61,60.76,59.6,60.17,5807433,EMR
2015-01-13,60.53,61.16,59.55,60.08,4379412,EMR
2015-01-14,59.26,59.66,58.64,59.62,6715104,EMR
2015-01-15,60.03,60.1,59.22,59.38,6035180,EMR
2015-01-16,59.23,60.4,59.13,60.35,7268006,EMR
2015-01-20,60.76,60.93,59.81,60.48,5774831,EMR
2015-01-21,60.44,61.28,60.06,60.98,4490207,EMR
2015-01-22,60.3,60.48,59.49,59.81,9337627,EMR
2015-01-23,59.51,59.6399,58.05,58.12,9666024,EMR
2015-01-26,58.21,59.48,57.53,59.43,7435759,EMR
2015-01-27,57.37,58.33,57.115,57.3,9315295,EMR
2015-01-28,57.46,57.8,56.19,56.23,7567364,EMR
2015-01-29,56.09,57.19,55.811,56.88,7405493,EMR
2015-01-30,56.53,57.55,56.48,56.94,8147122,EMR
2015-02-02,57.06,59.17,57.03,58.97,10199110,EMR
2015-02-03,58.15,60.0,57.58,59.44,20572890,EMR
2015-02-04,59.14,59.35,57.13,57.33,10933917,EMR
2015-02-05,57.33,57.66,56.81,57.15,8895146,EMR
2015-02-06,57.16,57.49,56.82,57.03,6159990,EMR
2015-02-09,56.77,57.705,56.75,57.35,6025630,EMR
2015-02-10,57.55,58.13,57.023,58.04,6049960,EMR
2015-02-11,57.82,57.96,57.19,57.69,4182703,EMR
2015-02-12,57.68,58.67,57.68,58.6,4897029,EMR
2015-02-13,58.68,59.314,58.55,58.68,3796567,EMR
2015-02-17,58.59,58.62,58.17,58.3,3499854,EMR
2015-02-18,58.17,59.24,58.16,58.85,3309334,EMR
2015-02-19,58.67,58.96,58.35,58.69,3185325,EMR
2015-02-20,58.53,58.7664,57.78,58.67,5883462,EMR
2015-02-23,58.67,58.76,58.24,58.74,4148787,EMR
2015-02-24,58.41,58.72,57.96,58.55,5259571,EMR
2015-02-25,58.72,58.79,57.8,58.3,5087242,EMR
2015-02-26,58.23,58.4,57.91,57.94,3878644,EMR
2015-02-27,58.01,58.26,57.88,57.92,4779035,EMR
2015-03-02,58.01,58.51,57.9,58.33,3693212,EMR
2015-03-03,57.96,58.46,57.92,58.38,3097375,EMR
2015-03-04,58.08,58.26,57.5,57.78,3451683,EMR
2015-03-05,57.77,58.08,57.445,58.08,4852678,EMR
2015-03-06,57.45,57.45,56.34,56.56,7698358,EMR
2015-03-09,56.92,57.325,56.6501,57.1,6179773,EMR
2015-03-10,56.54,56.54,55.9,56.09,6115224,EMR
2015-03-11,56.34,56.36,55.5,55.51,4172115,EMR
2015-03-12,55.68,56.1553,55.63,56.05,4695630,EMR
2015-03-13,55.92,55.94,54.945,55.26,4879230,EMR
2015-03-16,55.48,56.25,55.46,56.23,4967125,EMR
2015-03-17,55.71,55.88,55.48,55.69,4235732,EMR
2015-03-18,55.54,57.09,55.015,56.78,5922498,EMR
2015-03-19,56.47,56.6,55.787,56.27,3907756,EMR
2015-03-20,56.51,56.79,56.24,56.69,8023337,EMR
2015-03-23,56.73,57.16,56.62,56.93,4194555,EMR
2015-03-24,56.87,56.96,56.54,56.81,6166673,EMR
2015-03-25,57.0,57.13,56.48,56.6,5731965,EMR
2015-03-26,56.19,56.8,55.9,56.47,5074596,EMR
2015-03-27,56.65,56.65,56.0,56.54,3677666,EMR
2015-03-30,56.72,57.24,56.56,56.59,4314353,EMR
2015-03-31,56.36,56.68,55.8,56.62,6236964,EMR
2015-04-01,56.26,56.33,55.72,55.89,4704660,EMR
2015-04-02,55.91,56.26,55.5,55.54,5912846,EMR
2015-04-06,55.88,57.75,55.25,56.99,7784678,EMR
2015-04-07,56.68,56.87,56.16,56.47,4364230,EMR
2015-04-08,56.36,56.93,56.2,56.74,4925779,EMR
2015-04-09,56.63,57.15,56.58,56.72,5385402,EMR
2015-04-10,56.88,57.02,56.525,56.85,3712383,EMR
2015-04-13,56.92,58.46,56.87,58.4,9402654,EMR
2015-04-14,58.16,58.59,57.96,58.33,4561684,EMR
2015-04-15,58.65,59.305,58.55,59.16,4734761,EMR
2015-04-16,58.86,59.145,58.61,58.91,3919946,EMR
2015-04-17,58.55,58.57,57.872,58.43,5091310,EMR
2015-04-20,58.67,59.21,58.63,58.7,3552813,EMR
2015-04-21,58.72,58.97,57.77,58.22,3642174,EMR
2015-04-22,58.21,58.29,57.51,58.15,3622589,EMR
2015-04-23,57.75,58.58,57.56,58.21,3775424,EMR
2015-04-24,57.87,58.19,57.31,57.65,3953631,EMR
2015-04-27,57.81,58.665,57.77,58.46,3909094,EMR
2015-04-28,58.21,58.82,58.02,58.66,3464815,EMR
2015-04-29,58.45,59.28,58.01,59.09,4709572,EMR
2015-04-30,59.01,59.36,58.55,58.83,3988039,EMR
2015-05-01,59.04,59.39,58.825,59.33,3016121,EMR
2015-05-04,59.59,59.81,59.32,59.49,3809231,EMR
2015-05-05,57.61,58.87,57.5,58.4,8422721,EMR
2015-05-06,58.39,58.48,57.53,58.22,6646975,EMR
2015-05-07,58.45,58.46,57.63,58.1,5785700,EMR
2015-05-08,58.74,59.07,58.57,58.79,4051577,EMR
2015-05-11,58.73,59.54,58.4,59.3,5284437,EMR
2015-05-12,59.19,60.49,59.04,60.18,7415831,EMR
2015-05-13,60.04,60.855,60.04,60.34,7257154,EMR
2015-05-14,60.78,60.86,60.34,60.53,4121708,EMR
2015-05-15,60.59,60.69,60.06,60.19,3653580,EMR
2015-05-18,60.32,60.45,59.9,60.2,3998448,EMR
2015-05-19,59.99,60.2,59.52,59.9,5030673,EMR
2015-05-20,59.85,60.28,59.4,60.13,4926238,EMR
2015-05-21,60.25,62.75,60.2,61.72,10752742,EMR
2015-05-22,61.57,62.3,61.56,61.78,5323515,EMR
2015-05-26,61.76,61.77,60.6501,60.83,4579843,EMR
2015-05-27,60.89,61.15,60.59,60.95,2667741,EMR
2015-05-28,60.7,61.07,60.3,61.02,3710009,EMR
2015-05-29,61.23,61.28,60.01,60.31,4545316,EMR
2015-06-01,60.64,60.82,60.0,60.24,2836708,EMR
2015-06-02,60.07,60.77,60.01,60.3,3004648,EMR
2015-06-03,60.3,60.7,60.13,60.34,2639406,EMR
2015-06-04,59.87,60.02,58.82,58.92,6019268,EMR
2015-06-05,58.8,59.27,58.63,59.21,3299087,EMR
2015-06-08,59.04,59.47,58.98,59.12,2805750,EMR
2015-06-09,58.75,59.39,58.68,59.18,2467607,EMR
2015-06-10,59.55,59.91,59.41,59.77,3149109,EMR
2015-06-11,59.89,60.215,59.74,60.14,2967584,EMR
2015-06-12,59.91,60.18,59.47,59.63,2878303,EMR
2015-06-15,59.1,59.165,58.53,58.7,2791750,EMR
2015-06-16,58.68,58.87,58.4,58.61,2343400,EMR
2015-06-17,58.74,58.98,57.93,58.35,4112425,EMR
2015-06-18,58.5,59.37,58.37,58.75,5450465,EMR
2015-06-19,58.44,58.8,58.09,58.11,6871065,EMR
2015-06-22,57.85,58.64,57.85,58.26,4133090,EMR
2015-06-23,58.35,58.4258,57.62,57.88,3397807,EMR
2015-06-24,57.86,57.91,57.325,57.49,2373720,EMR
2015-06-25,57.41,57.52,56.62,56.62,3129160,EMR
2015-06-26,56.62,56.74,56.34,56.58,3582362,EMR
2015-06-29,56.24,56.5018,55.5001,55.56,2681427,EMR
2015-06-30,56.21,57.27,55.23,55.43,7572771,EMR
2015-07-01,55.67,55.68,55.02,55.45,5230501,EMR
2015-07-02,55.67,56.12,55.54,55.86,4948156,EMR
2015-07-06,55.53,55.92,55.145,55.26,3064781,EMR
2015-07-07,55.19,55.29,54.15,55.05,4512428,EMR
2015-07-08,54.69,54.87,53.8128,53.98,4231458,EMR
2015-07-09,54.75,54.92,53.76,53.76,3743526,EMR
2015-07-10,54.49,54.58,53.685,53.83,3979241,EMR
2015-07-13,54.2,54.37,53.98,54.3,3399066,EMR
2015-07-14,54.31,54.41,53.98,54.2,2925934,EMR
2015-07-15,54.11,54.25,53.26,53.48,4180257,EMR
2015-07-16,53.88,54.05,53.14,53.37,4587480,EMR
2015-07-17,53.16,53.37,52.45,52.59,6374696,EMR
2015-07-20,52.62,52.984,52.5,52.74,3986621,EMR
2015-07-21,52.57,52.58,51.95,52.14,5266625,EMR
2015-07-22,51.99,52.24,51.73,51.76,4665429,EMR
2015-07-23,51.76,52.21,51.46,51.52,4148472,EMR
2015-07-24,51.45,51.539,50.625,50.68,3527582,EMR
2015-07-27,50.39,50.6,50.1,50.46,3435881,EMR
2015-07-28,50.68,51.96,50.62,51.8,5544859,EMR
2015-07-29,51.64,52.36,51.42,52.21,3945763,EMR
2015-07-30,51.92,52.205,51.7,51.98,3040324,EMR
2015-07-31,52.3,52.4,51.68,51.75,4019910,EMR
2015-08-03,51.58,51.86,51.16,51.33,3839784,EMR
2015-08-04,51.33,52.18,49.54,49.64,7360458,EMR
2015-08-05,50.13,50.461,49.71,49.91,7088051,EMR
2015-08-06,49.81,50.055,49.45,49.74,5833787,EMR
2015-08-07,49.56,49.68,49.095,49.19,5430032,EMR
2015-08-10,49.62,50.23,49.62,50.02,6008584,EMR
2015-08-11,49.5,49.6,48.77,48.93,6288311,EMR
2015-08-12,48.24,49.17,47.83,49.08,6236858,EMR
2015-08-13,49.06,49.65,48.9,49.41,4545281,EMR
2015-08-14,49.26,49.72,49.26,49.6,3163851,EMR
2015-08-17,49.36,50.47,49.22,50.34,4120918,EMR
2015-08-18,50.0,50.22,49.79,50.11,2858694,EMR
2015-08-19,49.75,50.1,49.22,49.73,4644535,EMR
2015-08-20,49.31,49.565,48.891,49.07,5604110,EMR
2015-08-21,48.68,49.18,47.95,47.96,6704635,EMR
2015-08-24,45.5,48.05,44.03,46.36,9120513,EMR
2015-08-25,48.4,48.5,45.1,45.16,7418348,EMR
2015-08-26,46.18,46.49,45.4,46.41,6266834,EMR
2015-08-27,46.96,47.79,46.63,47.64,4215689,EMR
2015-08-28,47.59,48.19,47.51,48.05,4098610,EMR
2015-08-31,47.63,48.0124,47.19,47.72,3650134,EMR
2015-09-01,46.67,47.09,46.02,46.27,4252475,EMR
2015-09-02,46.79,47.06,46.18,46.79,3230065,EMR
2015-09-03,45.77,46.77,45.76,46.43,5766853,EMR
2015-09-04,45.74,46.17,45.6172,45.82,4683441,EMR
2015-09-08,46.47,46.85,46.3,46.85,4440030,EMR
2015-09-09,47.37,47.46,46.425,46.52,6041316,EMR
2015-09-10,46.45,46.74,45.97,46.37,3933723,EMR
2015-09-11,46.27,46.4,45.8,46.04,3368710,EMR
2015-09-14,45.92,46.03,45.41,45.52,3404579,EMR
2015-09-15,45.66,46.41,45.595,46.32,2357788,EMR
2015-09-16,46.49,47.15,46.34,47.06,3014311,EMR
2015-09-17,46.98,47.81,46.73,46.85,5107041,EMR
2015-09-18,45.91,46.06,44.89,45.11,10416603,EMR
2015-09-21,45.29,45.51,45.02,45.12,3516014,EMR
2015-09-22,44.5,45.02,44.24,44.65,4113441,EMR
2015-09-23,44.77,44.85,43.425,43.67,4987161,EMR
2015-09-24,43.22,43.83,42.8,43.66,5727121,EMR
2015-09-25,43.99,44.0,43.57,43.78,3899188,EMR
2015-09-28,43.34,43.42,42.865,43.04,4703055,EMR
2015-09-29,43.22,43.67,43.0,43.46,5049779,EMR
2015-09-30,43.9,44.24,43.48,44.17,4332616,EMR
2015-10-01,43.94,44.25,42.64,42.78,5478802,EMR
2015-10-02,42.43,44.21,42.205,44.19,5258617,EMR
2015-10-05,44.61,46.3,44.52,46.02,5722474,EMR
2015-10-06,46.13,46.57,46.02,46.2,3857106,EMR
2015-10-07,46.61,47.11,45.695,46.35,6393301,EMR
2015-10-08,46.32,47.615,46.16,47.52,3323713,EMR
2015-10-09,47.61,47.9,46.92,47.15,4048675,EMR
2015-10-12,47.19,47.42,46.75,46.95,2182480,EMR
2015-10-13,46.82,47.14,46.38,46.49,4132858,EMR
2015-10-14,46.57,46.725,45.95,46.27,4092227,EMR
2015-10-15,46.5,46.84,45.71,46.82,3852866,EMR
2015-10-16,47.35,47.35,44.88,45.27,6386806,EMR
2015-10-19,45.03,45.5824,45.03,45.48,3443523,EMR
2015-10-20,45.3,46.41,45.11,46.12,4197193,EMR
2015-10-21,46.36,47.143,46.09,46.29,3678031,EMR
2015-10-22,46.43,48.07,46.25,47.78,6691046,EMR
2015-10-23,48.05,48.18,47.44,48.18,5557947,EMR
2015-10-26,48.17,48.26,47.76,48.01,4439219,EMR
2015-10-27,47.6,47.63,46.81,46.89,3819418,EMR
2015-10-28,47.17,47.72,46.81,47.41,3975973,EMR
2015-10-29,47.23,47.54,47.04,47.18,2254137,EMR
2015-10-30,47.45,47.51,46.93,47.23,6658484,EMR
2015-11-02,47.21,48.52,47.05,48.35,5238074,EMR
2015-11-03,48.21,50.24,48.0,49.64,5704895,EMR
2015-11-04,49.92,50.27,49.5804,49.68,4676299,EMR
2015-11-05,49.43,49.78,48.54,49.15,4963471,EMR
2015-11-06,48.81,49.42,48.44,49.23,4224695,EMR
2015-11-09,49.13,49.4,47.88,48.32,4048069,EMR
2015-11-10,47.67,48.02,47.16,47.79,3762663,EMR
2015-11-11,48.0,48.28,47.47,47.97,2900660,EMR
2015-11-12,47.5,48.13,47.11,47.25,5182926,EMR
2015-11-13,47.0,47.93,47.0,47.69,4351728,EMR
2015-11-16,47.69,48.9,47.68,48.85,4774000,EMR
2015-11-17,48.87,49.06,48.41,48.68,3294933,EMR
2015-11-18,48.83,50.065,48.64,50.01,3947912,EMR
2015-11-19,50.1,50.315,49.9,50.14,3124467,EMR
2015-11-20,50.31,50.57,49.985,50.16,3296288,EMR
2015-11-23,50.2,50.35,49.87,50.02,3682949,EMR
2015-11-24,49.88,51.47,49.71,50.07,3017970,EMR
2015-11-25,49.98,50.46,49.86,50.24,2787153,EMR
2015-11-27,50.1,50.42,49.76,50.29,2039329,EMR
2015-11-30,50.37,50.41,49.96,50.0,4882450,EMR
2015-12-01,50.22,50.44,48.95,49.62,5528022,EMR
2015-12-02,49.4,50.05,48.8,48.91,4373707,EMR
2015-12-03,48.99,49.0,48.1875,48.58,6121985,EMR
2015-12-04,48.47,49.295,48.38,49.17,4635514,EMR
2015-12-07,48.99,49.09,48.37,48.51,4775276,EMR
2015-12-08,48.11,48.35,47.1599,47.28,6179634,EMR
2015-12-09,47.09,47.935,46.81,47.14,6712707,EMR
2015-12-10,47.39,47.6,46.88,46.97,4422135,EMR
2015-12-11,46.5,46.55,45.4,45.48,7010107,EMR
2015-12-14,45.44,45.6199,44.625,44.99,7332890,EMR
2015-12-15,45.46,45.46,44.9,45.22,5751001,EMR
2015-12-16,45.47,46.24,44.97,46.1,5596649,EMR
2015-12-17,46.03,46.36,44.97,45.0,5047258,EMR
2015-12-18,44.84,45.34,44.59,44.59,7207829,EMR
2015-12-21,45.09,45.96,45.04,45.88,6236062,EMR
2015-12-22,46.0,47.05,46.0,46.85,4724804,EMR
2015-12-23,47.09,48.4,46.97,48.33,5859920,EMR
2015-12-24,48.18,48.53,48.04,48.26,1691783,EMR
2015-12-28,48.1,48.37,47.67,48.26,3105920,EMR
2015-12-29,48.5,48.93,47.99,48.49,2988065,EMR
2015-12-30,48.35,48.86,48.23,48.53,5110812,EMR
2015-12-31,48.28,48.8,47.82,47.83,3326287,EMR
2016-01-04,47.32,47.34,46.52,47.3,4949326,EMR
2016-01-05,47.58,47.67,46.63,46.99,3656417,EMR
2016-01-06,46.29,46.66,45.92,46.45,5420434,EMR
2016-01-07,45.6,45.8,44.5299,44.61,6162036,EMR
2016-01-08,44.99,45.11,44.01,44.1,5405251,EMR
2016-01-11,44.18,44.36,43.25,43.8,4296700,EMR
2016-01-12,44.28,44.76,43.63,44.22,4136893,EMR
2016-01-13,44.57,44.73,43.16,43.26,4621868,EMR
2016-01-14,43.53,44.13,42.86,43.83,4280643,EMR
2016-01-15,42.7,43.3384,42.17,43.09,6386900,EMR
2016-01-19,43.61,43.7,42.555,43.14,4097019,EMR
2016-01-20,42.31,42.97,41.25,42.64,5907250,EMR
2016-01-21,42.35,43.39,41.79,42.94,4323754,EMR
2016-01-22,43.89,43.97,42.44,43.17,4686522,EMR
2016-01-25,42.99,43.1,42.18,42.29,4471399,EMR
2016-01-26,42.68,43.49,42.539,43.1,6502379,EMR
2016-01-27,43.11,44.31,42.68,43.38,7135309,EMR
2016-01-28,44.11,44.67,43.57,44.6,4906098,EMR
2016-01-29,44.77,45.98,44.62,45.98,7578033,EMR
2016-02-01,45.4,45.75,45.04,45.5,4527222,EMR
2016-02-02,45.0,47.19,44.84,45.84,6788710,EMR
2016-02-03,46.2,46.47,44.75,46.09,6058037,EMR
2016-02-04,46.32,48.29,46.2,46.87,7855602,EMR
2016-02-05,46.64,47.2,46.39,46.91,3919984,EMR
2016-02-08,46.45,47.3325,45.975,47.06,5171753,EMR
2016-02-09,46.5,47.31,46.2,46.91,4920223,EMR
2016-02-10,46.43,46.69,45.69,45.77,4447411,EMR
2016-02-11,44.85,45.81,44.7,45.43,4030491,EMR
2016-02-12,45.47,46.29,45.36,46.02,4250594,EMR
2016-02-16,46.72,46.82,45.82,46.62,4602718,EMR
2016-02-17,47.05,48.21,46.98,47.76,3753605,EMR
2016-02-18,48.03,48.775,47.93,48.34,5215704,EMR
2016-02-19,48.19,48.31,47.61,48.06,4399689,EMR
2016-02-22,48.5,49.47,48.49,49.28,3814106,EMR
2016-02-23,49.21,49.57,48.34,48.46,2764917,EMR
2016-02-24,47.8,48.415,47.18,48.36,3140911,EMR
2016-02-25,48.38,48.65,47.915,48.63,2258649,EMR
2016-02-26,48.98,49.805,48.83,49.38,4070579,EMR
2016-02-29,49.4,49.52,48.8,48.83,4165403,EMR
2016-03-01,49.49,50.3246,49.15,49.97,2843581,EMR
2016-03-02,49.89,50.43,49.58,50.41,3561428,EMR
2016-03-03,50.41,50.845,50.25,50.79,2496690,EMR
2016-03-04,50.8,51.5,50.6296,51.26,3612025,EMR
2016-03-07,51.1,51.925,51.0,51.91,3122825,EMR
2016-03-08,51.44,51.9,50.64,50.73,5065566,EMR
2016-03-09,50.94,51.13,50.0,50.06,4737155,EMR
2016-03-10,50.52,50.63,49.8,50.55,4765455,EMR
2016-03-11,50.88,51.46,50.74,51.26,3484903,EMR
2016-03-14,50.9,51.42,50.86,51.24,2748806,EMR
2016-03-15,50.69,50.84,50.07,50.79,3040780,EMR
2016-03-16,51.0,51.6,50.63,51.45,3033689,EMR
2016-03-17,51.66,55.19,51.56,54.74,12089061,EMR
2016-03-18,54.95,55.0,54.22,54.64,12733228,EMR
2016-03-21,54.68,55.05,54.54,54.99,4917435,EMR
2016-03-22,54.6,55.54,54.5711,55.32,3535660,EMR
2016-03-23,54.98,55.08,54.44,54.6,3780532,EMR
2016-03-24,54.17,54.46,53.84,54.39,3722945,EMR
2016-03-28,54.42,54.615,53.96,54.33,3011174,EMR
2016-03-29,54.09,54.53,53.63,54.45,3343595,EMR
2016-03-30,55.0,55.09,54.295,54.56,2225906,EMR
2016-03-31,54.54,54.71,54.135,54.38,2941383,EMR
2016-04-01,53.11,54.78,53.0303,54.75,3539413,EMR
2016-04-04,54.78,54.84,53.5565,54.11,4260681,EMR
2016-04-05,54.04,54.21,53.18,53.51,3198757,EMR
2016-04-06,53.74,53.75,52.6,53.22,4489591,EMR
2016-04-07,52.99,53.63,52.79,52.87,4587097,EMR
2016-04-08,53.49,54.4,53.37,53.84,3714528,EMR
2016-04-11,53.93,54.52,53.78,53.78,4324949,EMR
2016-04-12,53.87,54.9,53.79,54.53,3385152,EMR
2016-04-13,54.99,55.51,54.58,55.47,4258999,EMR
2016-04-14,55.74,55.74,54.97,55.07,2440289,EMR
2016-04-15,55.13,55.59,55.006,55.32,3483875,EMR
2016-04-18,54.82,55.36,54.45,55.22,3458904,EMR
2016-04-19,55.59,56.1,55.22,55.65,3705465,EMR
2016-04-20,55.92,55.99,55.03,55.07,3682504,EMR
2016-04-21,55.11,55.52,55.06,55.17,2719272,EMR
2016-04-22,55.35,55.9023,55.1,55.47,3579065,EMR
2016-04-25,55.4,55.63,55.0,55.31,3416365,EMR
2016-04-26,55.63,56.15,55.55,56.11,3170778,EMR
2016-04-27,56.23,56.82,55.96,56.29,4200641,EMR
2016-04-28,56.11,56.11,54.81,55.02,3572378,EMR
2016-04-29,54.94,55.3092,54.36,54.63,4193233,EMR
2016-05-02,54.5,55.27,54.2,55.21,4255697,EMR
2016-05-03,55.48,55.73,54.18,54.67,4960241,EMR
2016-05-04,54.3,54.47,52.37,52.78,5742425,EMR
2016-05-05,53.13,53.4,52.53,52.98,3993060,EMR
2016-05-06,52.95,53.385,52.66,53.31,2409610,EMR
2016-05-09,53.35,53.36,52.385,52.62,2938101,EMR
2016-05-10,52.77,53.52,52.65,53.5,2745039,EMR
2016-05-11,53.29,53.47,52.74,52.86,3624487,EMR
2016-05-12,53.21,53.44,52.58,52.91,2790479,EMR
2016-05-13,52.73,52.92,51.65,51.81,3276829,EMR
2016-05-16,52.0,52.98,51.96,52.81,4127317,EMR
2016-05-17,52.75,53.14,52.135,52.35,2802365,EMR
2016-05-18,51.92,52.0,50.54,50.8,6519118,EMR
2016-05-19,50.54,50.58,49.48,50.14,6088640,EMR
2016-05-20,50.45,50.85,50.35,50.65,2439042,EMR
2016-05-23,50.57,50.96,50.22,50.69,3818521,EMR
2016-05-24,50.84,51.3992,50.64,51.17,2461107,EMR
2016-05-25,51.28,52.25,51.18,52.09,2853278,EMR
2016-05-26,52.19,52.46,51.86,52.02,1857502,EMR
2016-05-27,52.19,52.2157,51.91,52.2,1663461,EMR
2016-05-31,52.23,52.4563,51.6,52.02,3519362,EMR
2016-06-01,51.79,52.18,51.34,52.16,2483264,EMR
2016-06-02,52.05,52.31,51.56,52.24,3189660,EMR
2016-06-03,52.18,52.34,51.5704,52.3,2543727,EMR
2016-06-06,52.56,53.54,52.48,53.48,3596856,EMR
2016-06-07,53.71,54.01,53.45,53.53,3272212,EMR
2016-06-08,53.75,54.04,53.48,53.82,3013630,EMR
2016-06-09,53.23,53.72,53.11,53.59,2946805,EMR
2016-06-10,53.26,53.32,52.285,52.73,3241062,EMR
2016-06-13,52.23,52.425,51.63,51.63,3720213,EMR
2016-06-14,51.6,52.075,51.5,52.02,2805089,EMR
2016-06-15,52.29,52.47,51.87,51.96,2456906,EMR
2016-06-16,51.56,52.25,51.11,52.12,2233784,EMR
2016-06-17,52.12,52.6,51.99,52.44,3628146,EMR
2016-06-20,53.29,53.87,53.27,53.36,3798051,EMR
2016-06-21,53.34,53.54,52.75,53.15,3120139,EMR
2016-06-22,52.79,53.035,52.485,52.59,3683962,EMR
2016-06-23,53.19,53.685,52.99,53.67,2650546,EMR
2016-06-24,51.94,52.1324,50.58,50.83,9501081,EMR
2016-06-27,50.38,50.4,48.4481,49.23,5972459,EMR
2016-06-28,50.01,50.02,49.105,49.73,5218965,EMR
2016-06-29,50.39,50.79,49.77,50.66,3314031,EMR
2016-06-30,50.9,52.16,50.71,52.16,4271712,EMR
2016-07-01,51.97,52.487,51.79,52.2,2732074,EMR
2016-07-05,52.04,52.05,50.705,51.05,3098602,EMR
2016-07-06,51.73,51.86,50.5501,51.67,2743970,EMR
2016-07-07,51.75,52.45,51.74,52.37,4177929,EMR
2016-07-08,52.79,53.5,52.77,53.44,3703828,EMR
2016-07-11,53.7,54.155,53.52,53.89,3091739,EMR
2016-07-12,54.09,55.14,54.08,55.03,4558533,EMR
2016-07-13,55.2,55.27,54.78,55.23,3179288,EMR
2016-07-14,55.71,56.25,55.6,56.05,6207412,EMR
2016-07-15,56.17,56.27,55.78,56.23,4355413,EMR
2016-07-18,55.94,56.28,55.65,56.19,2976794,EMR
2016-07-19,56.03,56.355,55.9,56.34,2440471,EMR
2016-07-20,56.38,56.5,56.12,56.18,3672120,EMR
2016-07-21,56.18,56.4,55.381,55.49,3509403,EMR
2016-07-22,55.41,55.86,55.07,55.81,3575865,EMR
2016-07-25,55.7,55.79,55.42,55.61,2043152,EMR
2016-07-26,55.47,56.2,55.47,56.18,2072140,EMR
2016-07-27,56.4,56.72,55.84,56.04,3046767,EMR
2016-07-28,55.85,56.045,55.39,55.83,2354751,EMR
2016-07-29,55.77,56.035,55.21,55.9,4482421,EMR
2016-08-01,55.63,56.0,55.11,55.78,4359888,EMR
2016-08-02,53.88,54.09,52.95,53.03,7589188,EMR
2016-08-03,52.56,53.06,52.315,52.91,6769201,EMR
2016-08-04,52.96,53.46,52.85,53.03,3551905,EMR
2016-08-05,53.37,53.835,53.27,53.79,3000845,EMR
2016-08-08,54.11,55.05,54.0345,54.31,4468990,EMR
2016-08-09,54.45,54.8,54.0,54.33,3106533,EMR
2016-08-10,53.81,53.97,53.31,53.44,2529144,EMR
2016-08-11,53.67,54.11,53.51,54.03,2261245,EMR
2016-08-12,53.98,54.05,53.71,53.97,2251968,EMR
2016-08-15,54.06,54.84,54.06,54.71,2945170,EMR
2016-08-16,54.59,54.83,54.33,54.57,2073374,EMR
2016-08-17,54.68,54.995,54.5855,54.9,2160485,EMR
2016-08-18,54.74,54.845,54.39,54.67,2410720,EMR
2016-08-19,52.28,53.2,52.0728,52.98,8071575,EMR
2016-08-22,52.85,53.02,52.58,52.92,4287959,EMR
2016-08-23,53.15,54.06,53.05,53.98,4983321,EMR
2016-08-24,53.89,54.26,53.69,53.89,3320919,EMR
2016-08-25,53.64,54.11,53.51,54.09,2795540,EMR
2016-08-26,54.27,54.6,53.51,53.73,2614538,EMR
2016-08-29,53.73,54.05,53.58,53.73,2659710,EMR
2016-08-30,53.73,53.91,53.23,53.47,2228385,EMR
2016-08-31,53.36,53.4,52.6,52.68,4561458,EMR
2016-09-01,53.01,53.01,52.18,52.66,4259234,EMR
2016-09-02,52.99,53.16,52.75,52.91,2162276,EMR
2016-09-06,53.13,53.13,52.3501,52.56,2362558,EMR
2016-09-07,52.56,52.85,52.43,52.79,2283165,EMR
2016-09-08,52.69,52.95,52.41,52.82,3442498,EMR
2016-09-09,52.43,52.58,50.81,50.86,5163750,EMR
2016-09-12,50.6,52.275,50.41,52.09,4169072,EMR
2016-09-13,51.63,51.8624,51.11,51.21,3572304,EMR
2016-09-14,51.21,51.73,51.0,51.29,4055285,EMR
2016-09-15,51.2,51.74,51.0401,51.58,3268652,EMR
2016-09-16,51.36,51.36,50.85,51.09,3873793,EMR
2016-09-19,51.34,51.795,51.08,51.19,2304994,EMR
2016-09-20,51.53,51.73,51.21,51.22,2125725,EMR
2016-09-21,51.4,51.83,51.135,51.77,2908469,EMR
2016-09-22,52.24,52.9,52.24,52.8,3515606,EMR
2016-09-23,52.54,52.6,51.79,51.92,2997351,EMR
2016-09-26,51.77,51.89,51.39,51.43,2365689,EMR
2016-09-27,51.24,51.82,51.05,51.82,2803238,EMR
2016-09-28,51.85,52.73,51.73,52.69,2824116,EMR
2016-09-29,52.45,53.43,52.42,53.02,5379182,EMR
2016-09-30,53.2,54.9,53.2,54.51,7460094,EMR
2016-10-03,53.98,54.2,53.44,53.8,3814274,EMR
2016-10-04,53.7,53.89,53.2541,53.35,3447189,EMR
2016-10-05,53.55,53.91,53.48,53.69,2385550,EMR
2016-10-06,53.61,53.69,52.87,53.39,3119038,EMR
2016-10-07,53.13,53.13,52.375,52.7,4069353,EMR
2016-10-10,52.82,52.91,51.635,51.77,3952117,EMR
2016-10-11,51.53,51.68,50.53,50.79,4656819,EMR
2016-10-12,50.12,50.62,49.365,50.2,6426680,EMR
2016-10-13,49.62,50.26,49.22,50.2,4296132,EMR
2016-10-14,50.56,50.65,49.88,49.88,3790225,EMR
2016-10-17,49.91,50.04,49.61,49.69,3871721,EMR
2016-10-18,50.11,50.16,49.645,49.88,3944062,EMR
2016-10-19,50.0,50.13,49.7895,49.91,5539982,EMR
2016-10-20,49.78,50.25,49.66,50.15,2829735,EMR
2016-10-21,49.74,50.26,49.56,50.11,3616238,EMR
2016-10-24,50.53,50.61,50.12,50.31,2442453,EMR
2016-10-25,50.21,50.39,49.83,50.11,3040205,EMR
2016-10-26,49.93,50.65,49.82,50.44,3066291,EMR
2016-10-27,50.4,50.47,49.74,49.84,3861761,EMR
2016-10-28,49.93,50.48,49.62,50.09,4267276,EMR
2016-10-31,50.38,50.76,50.18,50.68,6160424,EMR
2016-11-01,51.89,52.47,50.68,51.0,6969663,EMR
2016-11-02,50.84,51.04,49.965,50.04,5540395,EMR
2016-11-03,50.07,50.28,49.695,49.84,3232454,EMR
2016-11-04,49.85,50.13,49.38,49.41,4672482,EMR
2016-11-07,50.22,50.42,49.92,50.39,5731558,EMR
2016-11-08,49.85,51.618,49.73,51.33,4499732,EMR
2016-11-09,51.11,53.84,50.82,53.39,7518055,EMR
2016-11-10,53.74,56.17,53.67,55.75,8678864,EMR
2016-11-11,55.44,55.729,54.96,55.5,4494636,EMR
2016-11-14,55.68,56.17,55.5,55.51,3046721,EMR
2016-11-15,55.38,55.79,54.89,55.78,3238811,EMR
2016-11-16,55.46,55.585,54.8301,54.97,2898233,EMR
2016-11-17,55.1,55.37,54.59,54.7,2865486,EMR
2016-11-18,54.57,54.78,54.01,54.2,4428800,EMR
2016-11-21,54.58,54.87,54.43,54.51,3004186,EMR
2016-11-22,54.81,54.9,53.92,54.35,6647168,EMR
2016-11-23,54.42,55.17,54.42,55.06,2574973,EMR
2016-11-25,55.06,55.24,54.91,55.24,802124,EMR
2016-11-28,54.95,55.36,54.35,54.43,3271338,EMR
2016-11-29,54.29,54.59,53.92,54.4,3408230,EMR
2016-11-30,54.8,57.43,54.8,56.44,8784880,EMR
2016-12-01,56.73,57.48,56.42,56.77,5500693,EMR
2016-12-02,56.58,56.9,56.025,56.35,2932668,EMR
2016-12-05,56.81,56.99,56.42,56.93,3132737,EMR
2016-12-06,56.76,56.89,56.465,56.57,3040131,EMR
2016-12-07,56.72,58.28,56.57,58.26,4372789,EMR
2016-12-08,58.06,58.07,57.24,57.6,3727248,EMR
2016-12-09,57.42,57.7,57.29,57.49,3028941,EMR
2016-12-12,57.51,57.6799,56.745,57.09,3162263,EMR
2016-12-13,57.28,57.63,56.64,56.77,3784264,EMR
2016-12-14,56.7,57.22,56.17,56.27,3015234,EMR
2016-12-15,55.98,56.62,55.67,56.18,3962073,EMR
2016-12-16,56.31,56.63,55.66,55.73,6332540,EMR
2016-12-19,55.92,56.6,55.82,56.31,2779734,EMR
2016-12-20,56.66,57.63,56.505,57.31,3471294,EMR
2016-12-21,57.15,57.25,56.58,56.92,2716727,EMR
2016-12-22,56.93,56.95,56.4531,56.69,2013669,EMR
2016-12-23,56.78,57.07,56.69,56.8,1157846,EMR
2016-12-27,56.79,57.2,56.75,57.17,1251183,EMR
2016-12-28,57.15,57.3,56.29,56.3,1680769,EMR
2016-12-29,56.37,56.5,56.0001,56.2,1173188,EMR
2016-12-30,56.19,56.36,55.56,55.75,1957014,EMR
2017-01-03,56.25,57.2,56.17,56.95,3383005,EMR
2017-01-04,57.05,57.44,56.34,56.61,4155422,EMR
2017-01-05,56.52,56.91,55.4002,56.14,2657112,EMR
2017-01-06,56.19,56.6268,56.0,56.4,1786481,EMR
2017-01-09,56.8,56.81,56.165,56.19,2130881,EMR
2017-01-10,56.48,57.12,56.39,56.69,2535001,EMR
2017-01-11,56.7,57.58,56.5201,57.57,2685833,EMR
2017-01-12,57.39,57.5,56.77,57.47,2551152,EMR
2017-01-13,57.55,57.7,56.93,57.12,2964516,EMR
2017-01-17,56.8,57.075,56.0,56.31,3152560,EMR
2017-01-18,56.43,57.35,56.26,57.22,2575446,EMR
2017-01-19,58.5,59.32,58.28,58.43,5955059,EMR
2017-01-20,58.5,58.9,58.39,58.83,4193906,EMR
2017-01-23,58.69,58.9261,57.995,58.29,3174517,EMR
2017-01-24,58.51,59.44,58.3,59.11,3202092,EMR
2017-01-25,59.59,60.375,59.42,60.26,4133113,EMR
2017-01-26,60.19,60.93,59.81,60.08,3469556,EMR
2017-01-27,60.56,60.56,60.01,60.14,3260633,EMR
2017-01-30,60.1,60.11,58.73,59.14,5213912,EMR
2017-01-31,59.08,59.1,58.235,58.66,5894458,EMR
2017-02-01,58.5,59.1,58.37,58.78,2954532,EMR
2017-02-02,58.61,59.12,58.42,58.88,6198965,EMR
2017-02-03,59.12,59.56,58.84,59.54,3523090,EMR
2017-02-06,59.3,59.955,59.28,59.86,6248054,EMR
2017-02-07,61.3,63.5,61.02,62.54,10588333,EMR
2017-02-08,62.0,62.51,61.67,62.41,5735491,EMR
2017-02-09,62.59,63.48,62.46,62.71,3457275,EMR
2017-02-10,62.69,63.4,62.69,63.26,4619032,EMR
2017-02-13,63.46,64.2745,63.45,64.15,4056958,EMR
2017-02-14,63.69,64.365,63.55,64.14,3949199,EMR
2017-02-15,63.61,63.87,63.13,63.73,5215621,EMR
2017-02-16,63.58,63.59,62.3834,62.9,6228880,EMR
2017-02-17,62.52,62.55,61.7,61.89,5091075,EMR
2017-02-21,62.05,62.21,61.7,62.17,4569114,EMR
2017-02-22,61.75,62.17,61.72,61.82,3411219,EMR
2017-02-23,61.77,61.97,60.39,60.61,4824736,EMR
2017-02-24,60.22,60.51,59.79,60.48,7139458,EMR
2017-02-27,60.5,60.76,60.12,60.43,3501228,EMR
2017-02-28,60.26,60.51,59.88,60.1,4204867,EMR
2017-03-01,60.75,61.39,60.65,60.88,6216434,EMR
2017-03-02,60.88,61.08,60.09,60.31,3559793,EMR
2017-03-03,60.92,60.92,60.08,60.37,2335536,EMR
2017-03-06,60.2,60.51,59.8,60.33,3278744,EMR
2017-03-07,60.24,60.56,60.0547,60.22,3749898,EMR
2017-03-08,60.46,60.49,59.69,59.79,2809600,EMR
2017-03-09,59.8,59.97,58.86,59.28,3580059,EMR
2017-03-10,59.59,59.927,59.28,59.52,3478330,EMR
2017-03-13,59.6,60.14,59.42,60.13,4333420,EMR
2017-03-14,59.55,59.55,58.41,58.97,3162592,EMR
2017-03-15,59.21,60.55,59.21,60.27,4197864,EMR
2017-03-16,60.33,60.59,60.16,60.23,3108399,EMR
2017-03-17,60.44,60.78,59.905,60.6,4896113,EMR
2017-03-20,60.56,60.595,59.95,60.1,2270091,EMR
2017-03-21,60.14,60.51,58.85,58.96,4011683,EMR
2017-03-22,58.97,59.18,58.6,59.12,3264312,EMR
2017-03-23,59.12,59.43,58.82,58.99,2569889,EMR
2017-03-24,58.98,59.36,58.38,58.57,3160240,EMR
2017-03-27,58.03,58.56,57.45,58.43,2587727,EMR
2017-03-28,58.42,59.6758,58.238,59.44,2799042,EMR
2017-03-29,59.17,59.74,59.07,59.55,2447395,EMR
2017-03-30,59.45,59.83,59.35,59.61,2393074,EMR
2017-03-31,59.45,60.28,59.45,59.86,3420096,EMR
2017-04-03,59.8,60.3,59.16,59.82,4280500,EMR
2017-04-04,59.65,59.9,59.35,59.71,1967542,EMR
2017-04-05,60.13,60.9,59.38,59.56,3237011,EMR
2017-04-06,59.53,59.95,59.27,59.69,3005225,EMR
2017-04-07,59.63,59.72,59.15,59.36,2162145,EMR
2017-04-10,59.48,60.23,59.37,59.62,1968064,EMR
2017-04-11,59.47,59.8,59.08,59.73,2685905,EMR
2017-04-12,59.64,59.73,58.21,58.42,3550893,EMR
2017-04-13,58.31,58.67,57.86,57.87,3469509,EMR
2017-04-17,58.22,58.46,57.74,58.4,3621798,EMR
2017-04-18,57.99,58.8,57.8905,58.41,2904712,EMR
2017-04-19,58.8,58.95,57.96,58.21,2528354,EMR
2017-04-20,58.61,59.44,58.48,59.17,3484549,EMR
2017-04-21,59.2,59.3,58.91,59.0,3316697,EMR
2017-04-24,59.91,59.99,59.43,59.86,3541199,EMR
2017-04-25,60.76,61.505,60.54,61.22,4565630,EMR
2017-04-26,61.22,61.63,61.0199,61.22,3140807,EMR
2017-04-27,61.39,61.5,60.48,60.83,3713162,EMR
2017-04-28,60.81,60.92,60.03,60.28,3384601,EMR
2017-05-01,60.06,60.52,59.85,60.37,3797116,EMR
2017-05-02,57.71,59.2,56.77,59.16,13249395,EMR
2017-05-03,58.94,59.885,58.8,59.27,5053866,EMR
2017-05-04,59.34,59.35,57.74,58.17,4693927,EMR
2017-05-05,58.45,59.08,58.3151,58.94,3669560,EMR
2017-05-08,58.86,59.02,58.44,58.62,2168003,EMR
2017-05-09,58.5,58.93,58.34,58.85,4542278,EMR
2017-05-10,58.56,58.99,58.36,58.93,3713790,EMR
2017-05-11,58.65,58.87,58.01,58.16,3219438,EMR
2017-05-12,57.9,58.04,57.235,57.44,2983787,EMR
2017-05-15,57.72,58.63,57.71,58.34,3497788,EMR
2017-05-16,58.5,58.67,58.06,58.6,3104515,EMR
2017-05-17,58.1,58.44,57.74,57.99,3735955,EMR
2017-05-18,57.75,58.66,57.36,58.45,3054485,EMR
2017-05-19,58.74,59.65,58.57,59.4,3190069,EMR
2017-05-22,59.55,59.91,59.44,59.46,3282518,EMR
2017-05-23,59.57,59.66,59.06,59.24,3334404,EMR
2017-05-24,59.49,60.45,59.34,59.77,3524115,EMR
2017-05-25,59.79,59.81,58.955,59.25,3885482,EMR
2017-05-26,59.11,59.15,58.58,58.92,2489721,EMR
2017-05-30,58.79,59.15,58.59,58.95,2593275,EMR
2017-05-31,59.0,59.215,58.41,59.12,4073132,EMR
2017-06-01,59.3,59.6099,58.99,59.25,2573346,EMR
2017-06-02,59.21,59.93,59.08,59.34,2681294,EMR
2017-06-05,59.25,59.42,58.955,59.07,3179759,EMR
2017-06-06,58.86,58.87,58.365,58.65,2631138,EMR
2017-06-07,58.66,58.71,57.39,57.62,3386664,EMR
2017-06-08,57.86,59.76,57.83,59.65,7352793,EMR
2017-06-09,59.98,60.785,59.87,60.71,5542421,EMR
2017-06-12,60.71,61.38,60.6,60.95,6077524,EMR
2017-06-13,60.96,61.04,60.42,60.84,4531583,EMR
2017-06-14,60.85,60.97,59.71,59.99,6740506,EMR
2017-06-15,59.43,60.26,59.39,60.26,3255310,EMR
2017-06-16,60.48,60.81,60.36,60.68,4138133,EMR
2017-06-19,60.92,61.49,60.85,61.38,4072384,EMR
2017-06-20,60.99,61.22,60.19,60.23,3763065,EMR
2017-06-21,60.3,60.3088,58.59,58.64,3969118,EMR
2017-06-22,59.0,59.25,58.4,58.73,4478016,EMR
2017-06-23,58.78,59.19,58.41,59.08,3868500,EMR
2017-06-26,59.38,59.68,58.955,58.99,2913687,EMR
2017-06-27,59.0,59.11,58.53,58.64,3046246,EMR
2017-06-28,59.04,59.45,58.96,59.06,2148902,EMR
2017-06-29,59.2,59.24,58.011,58.38,2721915,EMR
2017-06-30,58.67,60.02,58.6501,59.62,3209032,EMR
2017-07-03,59.56,60.47,59.44,60.25,2343356,EMR
2017-07-05,60.17,60.175,59.02,59.32,3445076,EMR
2017-07-06,59.15,59.83,59.11,59.18,3230399,EMR
2017-07-07,59.3,59.83,58.99,59.47,2344229,EMR
2017-07-10,59.47,60.04,59.4143,59.74,2574404,EMR
2017-07-11,59.73,59.98,59.3,59.82,1927550,EMR
2017-07-12,60.26,60.55,59.96,60.06,2860130,EMR
2017-07-13,60.06,60.265,59.76,59.81,2320500,EMR
2017-07-14,60.01,60.36,59.82,60.18,2499153,EMR
2017-07-17,60.01,60.65,59.77,60.36,2826593,EMR
2017-07-18,60.33,60.3799,59.625,59.83,3407859,EMR
2017-07-19,59.97,60.64,59.85,60.6,1786753,EMR
2017-07-20,60.38,60.68,60.05,60.3,2370364,EMR
2017-07-21,59.94,60.08,59.65,60.04,2280835,EMR
2017-07-24,60.12,60.15,59.67,60.03,1795015,EMR
2017-07-25,60.63,60.68,60.155,60.43,1785151,EMR
2017-07-26,60.38,60.43,59.68,59.8,1756164,EMR
2017-07-27,59.92,59.995,59.415,59.91,2311901,EMR
2017-07-28,59.65,59.71,58.94,59.53,2887463,EMR
2017-07-31,59.84,60.02,59.51,59.61,3315262,EMR
2017-08-01,60.72,61.21,60.6,61.15,2304403,EMR
2017-08-02,59.75,61.02,59.64,60.99,5345710,EMR
2017-08-03,60.97,61.08,60.37,60.68,3115616,EMR
2017-08-04,60.72,61.21,60.6,61.15,2304403,EMR
2017-08-07,60.99,61.38,60.84,60.91,2703842,EMR
2017-08-08,60.75,61.14,60.245,60.43,2155211,EMR
2017-08-09,59.83,60.18,59.731,60.03,1775395,EMR
2017-08-10,59.76,60.08,59.12,59.14,2039008,EMR
2017-08-11,59.16,59.33,58.75,58.89,2802773,EMR
2017-08-14,59.22,59.85,59.22,59.63,2070785,EMR
2017-08-15,59.6,59.67,59.34,59.41,2261964,EMR
2017-08-16,59.63,59.9234,59.27,59.32,2200203,EMR
2017-08-17,59.11,59.32,58.28,58.29,1775100,EMR
2017-08-18,58.15,58.6,57.81,58.0,2063512,EMR
2017-08-21,58.01,58.24,57.82,58.0,2080402,EMR
2017-08-22,58.23,58.91,58.1007,58.82,2894539,EMR
2017-08-23,58.57,58.83,58.34,58.43,1946428,EMR
2017-08-24,58.51,58.59,57.99,58.02,1523504,EMR
2017-08-25,58.39,58.73,58.288,58.56,1239543,EMR
2017-08-28,58.68,58.74,58.06,58.4,1526444,EMR
2017-08-29,58.13,58.405,57.91,58.35,2015904,EMR
2017-08-30,58.36,58.68,58.31,58.63,1890906,EMR
2017-08-31,58.9,59.22,58.55,59.04,2415193,EMR
2017-09-01,59.26,59.355,58.81,58.81,1833159,EMR
2017-09-05,58.74,59.06,58.44,58.66,3370155,EMR
2017-09-06,59.23,59.92,58.88,59.91,3776719,EMR
2017-09-07,60.0,60.31,59.51,60.21,3151889,EMR
2017-09-08,60.15,60.615,59.84,60.4,2254779,EMR
2017-09-11,60.77,60.9316,60.64,60.91,2380383,EMR
2017-09-12,61.0,61.365,60.85,61.26,2004832,EMR
2017-09-13,61.12,61.36,61.08,61.3,1451418,EMR
2017-09-14,61.3,61.98,61.06,61.89,2401636,EMR
2017-09-15,61.8,62.49,61.76,62.35,4441677,EMR
2017-09-18,62.47,63.0,62.17,62.99,2355609,EMR
2017-09-19,62.99,63.315,62.85,63.21,2131466,EMR
2017-09-20,63.42,63.9,63.3575,63.89,3069955,EMR
2017-09-21,63.85,64.18,63.42,63.44,2408534,EMR
2017-09-22,63.35,63.56,63.09,63.44,2271452,EMR
2017-09-25,63.45,63.86,63.29,63.61,2806312,EMR
2017-09-26,63.64,63.65,63.0,63.1,3698570,EMR
2017-09-27,63.28,63.58,62.97,63.34,3419175,EMR
2017-09-28,63.13,63.46,62.64,62.86,2621732,EMR
2017-09-29,62.75,63.07,62.54,62.84,2903664,EMR
2017-10-02,62.87,63.32,62.65,63.2,3332635,EMR
2017-10-03,63.3,63.39,63.04,63.33,2826003,EMR
2017-10-04,63.31,63.995,63.03,63.92,2759634,EMR
2017-10-05,63.9,64.11,63.62,63.98,1726019,EMR
2017-10-06,63.75,64.08,63.56,63.7,1934078,EMR
2017-10-09,63.71,64.04,63.59,63.82,1474302,EMR
2017-10-10,64.11,64.11,63.34,63.42,1991451,EMR
2017-10-11,63.4,63.515,63.17,63.43,1862937,EMR
2017-10-12,63.36,64.03,63.36,63.92,1574371,EMR
2017-10-13,64.25,64.4,63.865,63.97,1986165,EMR
2017-10-16,64.12,64.92,63.65,64.44,2489934,EMR
2017-10-17,65.57,66.1,65.3,65.48,3794441,EMR
2017-10-18,65.43,65.81,65.25,65.51,2330216,EMR
2017-10-19,65.31,65.52,65.04,65.16,2103132,EMR
2017-10-20,65.52,65.84,65.23,65.78,2648105,EMR
2017-10-23,65.74,66.445,65.73,66.1,2488174,EMR
2017-10-24,66.49,67.31,66.42,66.74,2980195,EMR
2017-10-25,66.74,66.95,65.8741,66.545,2217680,EMR
2017-10-26,66.79,67.05,66.43,66.83,2006067,EMR
2017-10-27,66.92,67.785,66.71,67.38,3545190,EMR
2017-10-30,67.27,67.64,67.07,67.34,3841723,EMR
2017-10-31,67.02,67.12,64.33,64.46,9603582,EMR
2017-11-01,64.56,64.89,64.04,64.07,5365549,EMR
2017-11-02,64.18,64.23,63.55,63.62,4037090,EMR
2017-11-03,63.8,64.7599,63.57,64.1,4439470,EMR
2017-11-06,64.25,64.81,63.98,64.52,3690440,EMR
2017-11-07,64.04,64.3825,62.68,63.08,4358115,EMR
2017-11-08,63.04,63.22,62.21,62.52,2553277,EMR
2017-11-09,62.11,62.315,60.16,61.48,5954086,EMR
2017-11-10,61.35,61.64,60.95,61.61,3613357,EMR
2017-11-13,61.63,61.63,61.19,61.39,2557309,EMR
2017-11-14,61.22,61.47,60.73,60.74,2850095,EMR
2017-11-15,60.49,60.7,59.49,59.59,4276694,EMR
2017-11-16,58.05,59.74,57.47,59.02,10266696,EMR
2017-11-17,58.86,60.24,58.69,59.85,5091761,EMR
2017-11-20,59.87,60.435,59.62,60.26,5449384,EMR
2017-11-21,60.34,60.69,60.019,60.35,3277548,EMR
2017-11-22,60.75,62.08,60.72,61.88,5881522,EMR
2017-11-24,61.98,62.12,61.56,61.63,2182603,EMR
2017-11-27,61.62,62.28,61.62,61.88,3663521,EMR
2017-11-28,62.62,64.165,62.58,64.15,6466878,EMR
2017-11-29,64.06,64.57,63.81,63.87,3929495,EMR
2017-11-30,64.18,65.06,64.04,64.82,5307042,EMR
2017-12-01,64.91,65.3,63.54,64.69,4002806,EMR
2017-12-04,65.35,66.65,65.08,65.1,4531121,EMR
2017-12-05,65.14,65.32,64.59,64.68,2806107,EMR
2017-12-06,64.64,65.38,64.55,64.73,3011741,EMR
2017-12-07,64.86,65.8,64.68,65.78,3412629,EMR
2017-12-08,65.83,66.77,65.59,66.55,3973899,EMR
2017-12-11,66.68,66.91,66.2975,66.41,2291936,EMR
2017-12-12,66.27,67.03,66.27,66.67,2756398,EMR
2017-12-13,66.9,67.55,66.8101,67.2,3306823,EMR
2017-12-14,67.55,67.83,66.5,66.51,2887715,EMR
2017-12-15,66.99,67.53,66.75,67.26,4387039,EMR
2017-12-18,68.06,68.88,67.51,68.36,3989432,EMR
2017-12-19,68.46,68.77,68.15,68.54,3494373,EMR
2017-12-20,68.88,69.74,68.6885,68.96,5109796,EMR
2017-12-21,69.32,69.8,68.81,69.58,2668652,EMR
2017-12-22,69.84,69.84,69.19,69.66,1790218,EMR
2017-12-26,69.7,69.77,69.36,69.53,1002200,EMR
2017-12-27,69.75,69.78,69.4,69.75,1043448,EMR
2017-12-28,69.86,70.0,69.535,69.98,1452960,EMR
2017-12-29,70.04,70.21,69.69,69.69,1848874,EMR
2018-01-02,70.06,70.76,69.7,70.74,3086515,EMR
2018-01-03,70.72,71.46,70.22,71.39,3308783,EMR
2018-01-04,71.5,71.81,71.208,71.49,2806379,EMR
2018-01-05,71.76,72.475,71.2,72.43,3118806,EMR
2018-01-08,72.43,72.43,71.68,72.2,2334812,EMR
2018-01-09,72.42,72.59,71.89,72.32,3367691,EMR
2018-01-10,71.74,72.7,71.7,72.59,2411341,EMR
2018-01-11,72.88,73.9,72.46,73.88,2917413,EMR
2018-01-12,74.0,74.45,73.85,73.91,3500893,EMR
2018-01-16,73.39,73.88,72.11,72.83,3899883,EMR
2018-01-17,73.05,73.78,72.8878,73.07,3276125,EMR
2018-01-18,73.48,73.95,73.0,73.45,2356169,EMR
2018-01-19,73.63,73.8,72.88,73.14,3538255,EMR
2018-01-22,72.94,73.28,72.35,73.26,3521480,EMR
2018-01-23,73.34,73.85,73.01,73.12,3205619,EMR
2018-01-24,73.54,73.7041,72.16,72.63,3284325,EMR
2018-01-25,73.08,73.2,71.79,72.68,3293690,EMR
2018-01-26,72.9,74.05,72.68,74.05,3587451,EMR
2018-01-29,73.67,73.87,72.91,72.99,2136367,EMR
2018-01-30,72.43,72.91,72.09,72.47,2311602,EMR
2018-01-31,72.95,73.2473,72.03,72.23,5458129,EMR
2018-02-01,71.43,73.1,69.73,72.58,3022225,EMR
2018-02-02,71.86,72.34,70.51,70.57,4852958,EMR
2018-02-05,70.02,71.42,68.215,68.44,4426299,EMR
2018-02-06,66.7,71.38,66.0,69.25,7320437,EMR
2018-02-07,69.41,70.52,68.731,68.96,4045693,EMR
2013-02-08,65.07,66.695,65.07,66.64,3602500,EOG
2013-02-11,66.645,66.8425,66.06,66.67,3396172,EOG
2013-02-12,66.75,67.345,66.4,67.05,3462338,EOG
2013-02-13,67.05,67.2,66.35,66.8,3147304,EOG
2013-02-14,69.035,69.1,66.54,66.665,5911818,EOG
2013-02-15,66.63,67.0,63.89,64.595,6349340,EOG
2013-02-19,65.28,65.79,65.02,65.7,3935220,EOG
2013-02-20,65.715,65.87,63.66,63.695,4943582,EOG
2013-02-21,63.245,63.53,61.775,62.02,5828468,EOG
2013-02-22,62.5,62.92,61.845,62.67,4546082,EOG
2013-02-25,62.835,63.48,60.825,60.885,5190652,EOG
2013-02-26,61.185,61.925,60.38,61.75,3928572,EOG
2013-02-27,61.555,63.565,61.385,63.46,4719778,EOG
2013-02-28,63.22,63.98,62.8,62.855,4327516,EOG
2013-03-01,62.32,62.675,61.115,61.5,5726840,EOG
2013-03-04,61.39,61.44,60.5,60.895,3752444,EOG
2013-03-05,61.54,62.525,61.21,62.35,3914080,EOG
2013-03-06,62.59,62.975,62.16,62.8,4088744,EOG
2013-03-07,62.875,64.1155,62.685,63.78,2442506,EOG
2013-03-08,64.095,64.46,63.745,64.34,2449376,EOG
2013-03-11,64.165,64.685,63.7055,64.33,2083968,EOG
2013-03-12,64.75,65.2,64.56,65.04,2585508,EOG
2013-03-13,65.0,65.5885,64.745,64.94,2634902,EOG
2013-03-14,65.245,66.005,65.135,65.915,2847736,EOG
2013-03-15,65.735,66.42,65.205,65.21,4977548,EOG
2013-03-18,64.455,65.21,64.16,64.465,2773752,EOG
2013-03-19,64.55,64.76,63.355,63.635,2508450,EOG
2013-03-20,64.18,64.399,63.085,63.12,3784720,EOG
2013-03-21,62.635,63.425,61.925,61.95,4027588,EOG
2013-03-22,62.22,62.535,61.81,62.49,2767542,EOG
2013-03-25,62.885,63.4,61.515,61.96,3086834,EOG
2013-03-26,62.24,64.695,62.185,64.45,4867882,EOG
2013-03-27,63.945,64.335,63.095,64.1,3677384,EOG
2013-03-28,64.085,64.575,63.715,64.035,3040394,EOG
2013-04-01,64.035,64.415,63.315,64.255,2257386,EOG
2013-04-02,64.4,65.025,64.0175,64.525,3105046,EOG
2013-04-03,64.525,64.71,62.875,63.05,3338488,EOG
2013-04-04,63.035,63.035,61.315,61.43,4745632,EOG
2013-04-05,60.5,62.435,60.38,62.375,4257046,EOG
2013-04-08,62.445,63.61,62.265,63.445,2525072,EOG
2013-04-09,63.535,64.605,63.1,64.125,2289378,EOG
2013-04-10,64.28,65.1,64.24,64.31,2723054,EOG
2013-04-11,64.505,64.83,63.86,64.13,2956636,EOG
2013-04-12,63.65,63.9,62.005,62.065,4052180,EOG
2013-04-15,61.18,61.185,58.065,58.095,5775660,EOG
2013-04-16,58.915,59.82,57.91,59.575,4536828,EOG
2013-04-17,58.705,58.93,56.73,57.41,6131196,EOG
2013-04-18,57.695,57.98,56.025,57.655,6898118,EOG
2013-04-19,58.08,58.14,56.465,56.72,4945884,EOG
2013-04-22,56.975,58.41,56.755,58.2,4328970,EOG
2013-04-23,58.45,58.69,57.635,58.5,4434494,EOG
2013-04-24,58.52,60.225,58.5,59.965,3837856,EOG
2013-04-25,60.08,61.765,59.68,60.93,4522372,EOG
2013-04-26,60.85,60.955,59.5,59.56,4677518,EOG
2013-04-29,60.25,61.36,59.94,60.965,2326786,EOG
2013-04-30,60.9,61.37,60.295,60.58,3568230,EOG
2013-05-01,60.195,60.195,58.88,59.415,3678368,EOG
2013-05-02,59.625,60.131,59.0,59.835,3080348,EOG
2013-05-03,60.7,62.1,60.7,61.99,4334310,EOG
2013-05-06,62.3,63.365,61.63,63.02,5603920,EOG
2013-05-07,66.895,68.98,66.48,67.845,10438772,EOG
2013-05-08,68.02,69.388,67.96,68.95,6411304,EOG
2013-05-09,69.405,69.5,67.765,68.04,5611232,EOG
2013-05-10,67.745,67.745,65.8505,66.79,4900074,EOG
2013-05-13,66.41,67.27,66.155,66.83,3210106,EOG
2013-05-14,67.0,68.485,66.91,68.335,3957874,EOG
2013-05-15,68.245,68.82,67.025,67.345,4217718,EOG
2013-05-16,67.255,67.46,66.37,66.61,3960190,EOG
2013-05-17,66.9,67.945,66.755,67.625,5240938,EOG
2013-05-20,67.685,68.575,67.435,67.805,4074758,EOG
2013-05-21,67.89,68.1325,67.025,67.14,2490174,EOG
2013-05-22,67.08,67.765,64.91,65.465,4033238,EOG
2013-05-23,64.485,65.82,64.115,65.7,3610578,EOG
2013-05-24,64.865,65.475,64.315,65.415,2410874,EOG
2013-05-28,66.23,66.625,64.755,65.56,3505826,EOG
2013-05-29,65.17,66.71,65.06,66.415,3149460,EOG
2013-05-30,66.165,66.97,65.4475,66.345,2435112,EOG
2013-05-31,65.865,66.2975,64.545,64.55,3436724,EOG
2013-06-03,65.075,66.065,64.86,65.875,2904720,EOG
2013-06-04,65.735,66.32,65.165,66.08,3553470,EOG
2013-06-05,65.83,65.985,64.245,64.26,2889650,EOG
2013-06-06,64.455,65.325,63.76,65.32,2993084,EOG
2013-06-07,65.55,66.8227,65.1,66.34,2235870,EOG
2013-06-10,66.165,66.3,65.575,65.81,1533500,EOG
2013-06-11,64.645,65.16,64.12,64.555,2794426,EOG
2013-06-12,65.63,65.885,64.74,64.815,2709366,EOG
2013-06-13,64.84,66.75,64.675,66.665,3135032,EOG
2013-06-14,66.805,66.805,65.565,65.87,2687614,EOG
2013-06-17,66.6,67.17,66.08,66.665,2379340,EOG
2013-06-18,66.75,67.98,66.5702,67.51,2802308,EOG
2013-06-19,67.485,68.995,67.39,67.795,3409064,EOG
2013-06-20,66.86,66.945,64.8955,65.495,4400090,EOG
2013-06-21,66.12,66.1975,64.285,65.2,4787910,EOG
2013-06-24,64.445,64.73,62.265,63.705,3961412,EOG
2013-06-25,64.51,65.55,64.11,65.075,3443842,EOG
2013-06-26,65.595,66.275,64.765,65.925,2506058,EOG
2013-06-27,66.58,67.04,65.36,65.505,3611420,EOG
2013-06-28,65.215,66.495,65.01,65.84,3427256,EOG
2013-07-01,66.895,68.215,66.62,67.655,3232594,EOG
2013-07-02,67.62,69.635,67.62,68.94,4339992,EOG
2013-07-03,69.0,69.25,68.405,69.09,1709298,EOG
2013-07-05,69.53,70.32,69.315,70.2,2281490,EOG
2013-07-08,70.75,71.265,69.505,69.88,3430316,EOG
2013-07-09,70.475,71.235,70.195,71.11,3547294,EOG
2013-07-10,71.345,71.84,70.815,71.135,3534520,EOG
2013-07-11,72.0,73.395,71.445,71.775,5601574,EOG
2013-07-12,71.55,72.385,70.955,72.355,3773448,EOG
2013-07-15,72.315,72.8076,71.2925,71.77,3462344,EOG
2013-07-16,71.89,72.7675,71.875,72.28,3735922,EOG
2013-07-17,72.525,73.21,72.325,72.915,2746430,EOG
2013-07-18,73.21,74.135,73.11,73.5,3070432,EOG
2013-07-19,73.905,74.35,73.255,74.335,2742446,EOG
2013-07-22,74.315,75.025,73.77,74.745,3240978,EOG
2013-07-23,74.81,74.99,74.0062,74.32,3267206,EOG
2013-07-24,74.545,74.57,71.58,72.035,6075692,EOG
2013-07-25,72.035,73.7,72.0,73.685,3924742,EOG
2013-07-26,73.12,73.36,72.12,72.87,2974548,EOG
2013-07-29,72.66,72.76,71.935,72.355,1627300,EOG
2013-07-30,72.525,72.89,70.775,72.05,3268352,EOG
2013-07-31,72.31,74.085,72.31,72.745,3469416,EOG
2013-08-01,73.785,76.455,73.785,76.035,3997024,EOG
2013-08-02,75.38,76.605,75.125,76.515,2813110,EOG
2013-08-05,76.47,77.52,76.075,77.09,3573944,EOG
2013-08-06,77.05,77.455,75.6525,76.61,4952662,EOG
2013-08-07,80.155,80.735,77.645,78.11,9414056,EOG
2013-08-08,78.93,80.125,78.155,79.29,4722576,EOG
2013-08-09,79.33,79.985,79.0,79.42,3664428,EOG
2013-08-12,79.08,80.225,78.73,79.38,4004378,EOG
2013-08-13,79.5,79.577,78.38,79.12,2282664,EOG
2013-08-14,79.06,79.45,78.0616,78.2,2548278,EOG
2013-08-15,77.77,78.89,77.145,78.295,2551442,EOG
2013-08-16,77.765,78.445,77.155,77.745,2501962,EOG
2013-08-19,77.76,78.06,76.27,76.345,2752712,EOG
2013-08-20,76.35,77.945,76.0805,77.31,2398292,EOG
2013-08-21,77.185,77.185,75.695,75.92,2361658,EOG
2013-08-22,76.365,77.68,76.225,77.2,1462944,EOG
2013-08-23,77.2,78.395,76.77,78.31,2086048,EOG
2013-08-26,78.63,79.805,78.415,78.555,2213944,EOG
2013-08-27,78.08,79.2815,78.0,78.145,2277086,EOG
2013-08-28,78.47,80.6585,78.415,79.73,3517860,EOG
2013-08-29,79.365,79.65,78.34,78.545,1990738,EOG
2013-08-30,78.75,79.16,78.145,78.525,2166206,EOG
2013-09-03,79.73,80.2458,78.525,79.215,2207682,EOG
2013-09-04,78.745,80.505,78.745,80.265,2611720,EOG
2013-09-05,80.61,81.31,80.475,80.715,1929822,EOG
2013-09-06,81.285,82.165,80.29,80.86,3772484,EOG
2013-09-09,81.55,82.0,81.085,81.825,3750896,EOG
2013-09-10,81.75,82.36,80.465,81.75,3420506,EOG
2013-09-11,81.725,83.685,81.42,83.575,3613686,EOG
2013-09-12,83.77,84.385,83.5,83.995,3130272,EOG
2013-09-13,83.875,84.07,83.05,83.22,2089402,EOG
2013-09-16,83.77,83.995,82.54,82.9,2470784,EOG
2013-09-17,83.255,84.18,82.8942,83.885,2069828,EOG
2013-09-18,83.63,86.18,83.6,85.895,2870278,EOG
2013-09-19,86.05,86.405,84.675,85.365,2123292,EOG
2013-09-20,85.25,85.765,84.265,84.435,3687532,EOG
2013-09-23,84.285,84.855,84.055,84.43,2651948,EOG
2013-09-24,84.705,86.96,84.31,86.045,4202854,EOG
2013-09-25,86.045,86.6445,85.365,85.69,3507350,EOG
2013-09-26,85.86,86.085,84.91,86.045,1933520,EOG
2013-09-27,85.615,85.832,84.9,85.365,1660594,EOG
2013-09-30,83.78,85.17,83.56,84.64,2593748,EOG
2013-10-01,84.305,86.415,84.275,86.075,2809172,EOG
2013-10-02,85.935,86.18,84.59,86.18,2717644,EOG
2013-10-03,85.975,86.115,84.995,85.9,2515424,EOG
2013-10-04,85.96,87.4308,85.27,87.295,3206438,EOG
2013-10-07,86.105,87.105,85.6255,86.415,3423748,EOG
2013-10-08,86.17,87.325,85.205,85.73,3554166,EOG
2013-10-09,86.165,86.78,84.8,85.76,3839628,EOG
2013-10-10,86.695,87.47,86.47,87.43,3032676,EOG
2013-10-11,87.16,90.475,87.125,89.495,3899760,EOG
2013-10-14,88.68,90.54,88.165,90.53,2461212,EOG
2013-10-15,90.125,90.99,89.5,89.985,3036934,EOG
2013-10-16,91.24,92.935,90.735,91.145,4577118,EOG
2013-10-17,90.84,91.2,89.65,90.695,4643440,EOG
2013-10-18,91.33,92.085,90.42,91.895,4301966,EOG
2013-10-21,91.5,92.75,91.325,92.16,2404934,EOG
2013-10-22,93.395,94.15,91.79,92.575,3929960,EOG
2013-10-23,91.56,91.56,88.255,89.22,5441464,EOG
2013-10-24,89.03,91.2825,88.055,90.715,4081906,EOG
2013-10-25,91.175,92.045,90.645,91.72,2583834,EOG
2013-10-28,91.915,91.95,90.9375,91.21,1835056,EOG
2013-10-29,91.435,92.885,91.155,92.54,2861722,EOG
2013-10-30,93.16,93.425,89.445,90.165,3914916,EOG
2013-10-31,89.99,90.455,88.355,89.2,3954310,EOG
2013-11-01,89.305,90.015,87.701,89.49,3633164,EOG
2013-11-04,90.235,91.8,89.8648,91.73,2737282,EOG
2013-11-05,91.67,91.67,89.76,89.865,3686698,EOG
2013-11-06,90.665,91.45,87.97,88.32,4661028,EOG
2013-11-07,89.655,90.12,82.5255,85.79,9039068,EOG
2013-11-08,85.56,86.63,85.28,85.48,5537716,EOG
2013-11-11,85.605,85.82,84.8155,85.725,3293196,EOG
2013-11-12,85.35,85.54,82.9,83.55,4579256,EOG
2013-11-13,83.22,84.9288,82.8925,84.73,4713280,EOG
2013-11-14,84.745,85.04,83.975,84.835,3690688,EOG
2013-11-15,85.14,86.0695,83.94,85.69,4322424,EOG
2013-11-18,85.75,86.1,83.735,84.26,3031958,EOG
2013-11-19,84.06,84.735,82.8255,83.945,3115310,EOG
2013-11-20,84.4225,84.88,83.1055,83.46,3010688,EOG
2013-11-21,84.06,84.98,83.9,84.655,3079280,EOG
2013-11-22,85.1,85.205,83.675,85.075,2536554,EOG
2013-11-25,84.66,84.685,82.835,84.595,3777856,EOG
2013-11-26,84.675,85.7395,83.85,84.6,3180770,EOG
2013-11-27,84.465,84.845,82.76,83.215,3360690,EOG
2013-11-29,83.25,83.555,82.0925,82.5,2248410,EOG
2013-12-02,83.0,83.275,81.565,82.5,3034970,EOG
2013-12-03,82.225,83.3648,80.91,82.74,4165388,EOG
2013-12-04,82.8,84.555,82.75,83.565,3751452,EOG
2013-12-05,82.67,83.87,82.08,82.69,4476066,EOG
2013-12-06,83.475,83.55,79.945,80.02,7345236,EOG
2013-12-09,80.46,80.625,78.155,79.07,8547618,EOG
2013-12-10,79.215,80.97,79.07,79.655,4554700,EOG
2013-12-11,79.425,79.5675,78.005,78.13,4239902,EOG
2013-12-12,78.215,79.66,78.12,79.18,3813236,EOG
2013-12-13,78.835,79.675,78.245,79.51,4488630,EOG
2013-12-16,79.67,80.985,79.67,79.87,4120576,EOG
2013-12-17,80.26,80.26,78.755,79.825,3474186,EOG
2013-12-18,79.82,81.19,79.165,81.0,5966640,EOG
2013-12-19,80.835,82.955,80.59,82.665,5075004,EOG
2013-12-20,83.06,84.66,82.725,84.26,6269038,EOG
2013-12-23,84.63,84.92,83.415,83.81,3028054,EOG
2013-12-24,83.91,84.135,83.115,84.13,978182,EOG
2013-12-26,84.23,84.7699,83.835,84.01,1772308,EOG
2013-12-27,84.07,84.738,83.84,84.58,1686012,EOG
2013-12-30,84.475,85.25,83.0975,83.675,2811434,EOG
2013-12-31,83.67,84.425,83.2351,83.92,2109852,EOG
2014-01-02,83.285,83.978,82.03,82.51,2944140,EOG
2014-01-03,82.875,83.325,81.9052,82.28,2693750,EOG
2014-01-06,82.385,82.665,81.1675,82.01,3649192,EOG
2014-01-07,82.535,83.455,81.8525,83.425,3287000,EOG
2014-01-08,83.01,83.915,82.525,83.39,2857880,EOG
2014-01-09,83.705,84.445,82.74,83.5,3539336,EOG
2014-01-10,83.73,84.05,82.995,83.405,2949798,EOG
2014-01-13,83.705,84.135,81.485,81.73,2672664,EOG
2014-01-14,82.03,84.365,81.815,84.3,3221976,EOG
2014-01-15,84.73,86.64,84.7,85.18,4088860,EOG
2014-01-16,85.05,85.585,84.35,85.05,3342482,EOG
2014-01-17,85.48,85.94,84.46,84.48,3325724,EOG
2014-01-21,84.58,85.275,84.07,84.615,3195084,EOG
2014-01-22,85.0975,86.15,84.625,85.86,3588544,EOG
2014-01-23,84.89,85.87,84.115,84.585,4482806,EOG
2014-01-24,84.025,84.52,82.5601,82.765,5653078,EOG
2014-01-27,82.585,82.745,80.63,81.05,3809822,EOG
2014-01-28,81.69,83.75,81.145,83.61,3292674,EOG
2014-01-29,82.96,83.08,81.7702,82.325,3280418,EOG
2014-01-30,82.55,83.75,82.325,83.065,2262924,EOG
2014-01-31,82.335,83.8,81.59,82.62,2639566,EOG
2014-02-03,82.305,83.43,80.75,80.87,4528920,EOG
2014-02-04,81.335,84.495,81.25,84.29,6577434,EOG
2014-02-05,84.05,84.85,83.385,83.745,4293062,EOG
2014-02-06,83.845,86.895,83.845,86.625,5142174,EOG
2014-02-07,87.385,88.44,86.571,88.25,4184512,EOG
2014-02-10,88.38,88.38,86.535,87.1,3538252,EOG
2014-02-11,87.15,88.105,86.78,87.365,3299190,EOG
2014-02-12,87.875,88.45,87.245,87.555,2588172,EOG
2014-02-13,86.79,88.3765,86.3,87.735,3432632,EOG
2014-02-14,87.855,88.625,87.445,88.48,2340546,EOG
2014-02-18,89.06,90.13,89.005,89.96,3654694,EOG
2014-02-19,89.525,90.805,89.2,89.43,3834990,EOG
2014-02-20,89.52,91.03,89.075,90.015,4511960,EOG
2014-02-21,90.235,90.485,88.97,89.0,5411032,EOG
2014-02-24,89.215,90.81,88.515,90.2,7074362,EOG
2014-02-25,91.425,92.565,89.625,92.0,7465912,EOG
2014-02-26,91.805,94.2045,91.44,93.22,7214394,EOG
2014-02-27,93.205,93.8225,92.245,93.735,3779670,EOG
2014-02-28,93.86,95.54,93.555,94.71,5077904,EOG
2014-03-03,94.525,96.0,94.31,94.645,5608428,EOG
2014-03-04,95.235,96.46,95.165,95.78,4266520,EOG
2014-03-05,96.02,96.61,95.025,95.245,3900792,EOG
2014-03-06,95.36,96.105,94.6642,95.53,3450578,EOG
2014-03-07,95.76,95.975,94.1005,94.96,3917102,EOG
2014-03-10,94.96,94.96,93.56,94.525,2759232,EOG
2014-03-11,94.92,95.085,92.66,92.8,4103660,EOG
2014-03-12,91.8,93.215,90.83,92.565,4087848,EOG
2014-03-13,93.125,93.325,90.885,91.455,3764290,EOG
2014-03-14,91.485,93.105,91.45,92.985,3178352,EOG
2014-03-17,93.3,94.0,93.0,93.615,2722320,EOG
2014-03-18,93.7,95.26,93.59,94.58,3165938,EOG
2014-03-19,94.675,94.72,93.015,93.765,3165092,EOG
2014-03-20,93.81,95.28,93.035,95.165,4022466,EOG
2014-03-21,95.955,96.58,94.69,95.82,5331708,EOG
2014-03-24,96.125,96.485,94.23,94.8,3461646,EOG
2014-03-25,95.59,96.485,95.45,95.785,3819058,EOG
2014-03-26,96.275,97.658,95.95,96.06,4117322,EOG
2014-03-27,96.145,97.7,96.01,96.73,3535222,EOG
2014-03-28,97.235,99.41,97.055,98.58,4051242,EOG
2014-03-31,99.235,99.75,97.525,98.085,4142808,EOG
2014-04-01,99.38,100.36,98.26,98.98,3422983,EOG
2014-04-02,98.27,99.45,98.02,99.11,2858010,EOG
2014-04-03,99.33,101.5,99.26,100.65,5219482,EOG
2014-04-04,102.67,103.295,98.95,99.77,4030144,EOG
2014-04-07,99.72,99.98,97.45,97.93,3146581,EOG
2014-04-08,97.78,99.58,97.54,98.71,3293647,EOG
2014-04-09,98.94,99.17,97.99,98.95,3826712,EOG
2014-04-10,98.63,99.99,97.56,98.11,4706319,EOG
2014-04-11,97.67,99.44,97.57,98.63,4581572,EOG
2014-04-14,99.52,100.1,98.72,99.96,3427874,EOG
2014-04-15,99.63,101.68,99.52,101.11,4695789,EOG
2014-04-16,101.48,102.2015,100.43,101.01,3650994,EOG
2014-04-17,100.84,102.84,100.84,102.45,3253213,EOG
2014-04-21,102.98,103.58,101.8401,103.53,2404788,EOG
2014-04-22,103.27,103.27,102.11,102.34,3332773,EOG
2014-04-23,102.53,105.18,102.53,105.08,3445732,EOG
2014-04-24,105.5,105.5,103.42,103.48,3715985,EOG
2014-04-25,103.25,103.3,98.52,99.04,7169791,EOG
2014-04-28,99.94,100.0,96.53,98.06,5112184,EOG
2014-04-29,98.88,101.23,98.83,99.62,4089133,EOG
2014-04-30,99.07,99.2,97.01,98.0,6297708,EOG
2014-05-01,98.33,98.77,96.81,97.12,4240561,EOG
2014-05-02,97.3,98.25,96.82,97.06,3712934,EOG
2014-05-05,96.04,99.711,96.01,99.25,4766434,EOG
2014-05-06,102.8,106.5,101.84,103.63,8515778,EOG
2014-05-07,104.61,105.45,102.64,104.79,5705837,EOG
2014-05-08,104.03,104.56,101.62,101.73,3265809,EOG
2014-05-09,102.0,102.3,100.64,102.28,3709705,EOG
2014-05-12,102.57,103.73,101.98,103.64,3351934,EOG
2014-05-13,104.58,105.5,104.07,105.17,3426618,EOG
2014-05-14,105.39,105.49,103.86,103.9,2415023,EOG
2014-05-15,103.97,103.98,101.551,102.74,2608089,EOG
2014-05-16,102.57,102.88,101.34,102.5,2846309,EOG
2014-05-19,102.5,103.36,101.96,102.3,1832776,EOG
2014-05-20,102.22,102.95,101.47,101.89,1937664,EOG
2014-05-21,102.7,104.36,102.13,104.16,1777722,EOG
2014-05-22,104.29,105.17,103.5348,103.68,2458417,EOG
2014-05-23,103.89,105.15,103.44,103.97,2535088,EOG
2014-05-27,104.44,104.97,103.75,104.73,2072530,EOG
2014-05-28,104.86,105.63,104.4,105.19,2725834,EOG
2014-05-29,105.42,106.71,105.0,106.67,2565461,EOG
2014-05-30,106.27,106.36,105.25,105.8,2291034,EOG
2014-06-02,105.95,106.0,104.95,105.38,1712411,EOG
2014-06-03,105.45,106.66,105.27,106.66,1975029,EOG
2014-06-04,106.48,106.73,105.56,106.37,1695842,EOG
2014-06-05,106.35,107.91,105.82,107.9,2212057,EOG
2014-06-06,108.14,109.56,108.04,109.32,2151401,EOG
2014-06-09,110.09,110.75,109.0,109.51,2366345,EOG
2014-06-10,109.39,109.7499,108.41,108.69,2174742,EOG
2014-06-11,108.25,110.91,108.14,110.7,2684063,EOG
2014-06-12,111.46,113.02,111.22,111.63,3800762,EOG
2014-06-13,111.77,114.06,110.53,114.02,3130101,EOG
2014-06-16,115.21,115.21,113.02,114.03,4075258,EOG
2014-06-17,113.95,113.95,111.26,112.39,5247698,EOG
2014-06-18,112.58,113.84,111.74,113.54,2912510,EOG
2014-06-19,113.14,115.85,112.52,115.8,3866483,EOG
2014-06-20,117.05,118.39,116.15,117.98,5556996,EOG
2014-06-23,118.52,118.89,116.95,117.41,3329234,EOG
2014-06-24,117.18,117.45,112.24,113.02,4577977,EOG
2014-06-25,113.32,116.25,113.32,116.02,3456736,EOG
2014-06-26,115.68,115.82,114.07,115.42,2355128,EOG
2014-06-27,115.23,115.93,114.71,115.84,2801758,EOG
2014-06-30,116.08,117.19,115.85,116.86,2344837,EOG
2014-07-01,117.44,117.94,116.02,116.55,2793819,EOG
2014-07-02,116.86,117.59,115.54,116.23,2649906,EOG
2014-07-03,116.27,117.02,115.11,116.75,1677892,EOG
2014-07-07,116.4,116.5,115.42,115.73,1574664,EOG
2014-07-08,115.37,116.55,115.13,115.98,2511389,EOG
2014-07-09,116.1,116.63,115.19,116.56,1938840,EOG
2014-07-10,114.88,115.88,113.76,114.96,2212687,EOG
2014-07-11,115.74,115.74,113.39,113.65,2482078,EOG
2014-07-14,114.65,116.05,114.31,115.69,2956255,EOG
2014-07-15,114.91,115.62,112.6389,113.44,3367679,EOG
2014-07-16,114.62,117.28,114.17,117.1,3182834,EOG
2014-07-17,117.48,118.81,115.35,115.55,2288182,EOG
2014-07-18,115.36,116.387,114.342,116.04,2605225,EOG
2014-07-21,115.86,116.425,115.12,116.15,1594977,EOG
2014-07-22,116.75,117.62,115.8,116.55,2600588,EOG
2014-07-23,116.7,116.7,115.3,115.95,3621590,EOG
2014-07-24,116.48,116.93,115.7,116.2,2864399,EOG
2014-07-25,115.58,115.86,114.4003,114.82,1981201,EOG
2014-07-28,114.82,115.02,113.0,113.39,2993483,EOG
2014-07-29,113.27,115.33,113.19,114.24,2502920,EOG
2014-07-30,114.83,115.44,113.36,113.63,1779381,EOG
2014-07-31,112.84,113.09,109.37,109.44,4162781,EOG
2014-08-01,108.65,109.81,107.16,108.04,3966436,EOG
2014-08-04,108.74,112.12,108.08,111.81,3007100,EOG
2014-08-05,111.81,111.81,107.51,108.63,4850181,EOG
2014-08-06,107.03,108.5086,105.6301,106.64,5007977,EOG
2014-08-07,107.63,107.63,105.4,106.06,2977507,EOG
2014-08-08,106.07,107.9,106.07,107.78,2354184,EOG
2014-08-11,108.72,109.0,107.92,108.3,2760744,EOG
2014-08-12,107.89,108.49,106.34,106.69,3265911,EOG
2014-08-13,107.66,107.88,106.22,106.35,2337379,EOG
2014-08-14,107.22,107.23,103.57,103.93,3490654,EOG
2014-08-15,103.97,106.42,103.67,106.09,4557934,EOG
2014-08-18,106.65,106.91,104.66,105.43,3276046,EOG
2014-08-19,106.1,107.35,105.66,107.03,3147466,EOG
2014-08-20,107.09,107.45,106.1,107.28,2185882,EOG
2014-08-21,107.5,107.5199,106.0201,107.19,2138759,EOG
2014-08-22,106.59,106.84,105.61,106.27,2075667,EOG
2014-08-25,106.93,108.25,106.6,107.94,1938369,EOG
2014-08-26,108.86,110.47,108.5,109.4,3285701,EOG
2014-08-27,109.43,109.45,108.07,108.61,1996698,EOG
2014-08-28,108.32,109.08,108.1,108.39,1757040,EOG
2014-08-29,108.8,109.98,108.37,109.88,1802696,EOG
2014-09-02,109.57,109.85,107.08,107.71,2755508,EOG
2014-09-03,108.85,109.08,107.46,107.74,1479234,EOG
2014-09-04,107.76,107.99,103.97,104.61,3937570,EOG
2014-09-05,104.35,105.29,103.05,105.18,3236407,EOG
2014-09-08,104.07,104.07,100.75,101.41,5549802,EOG
2014-09-09,101.63,102.49,100.82,101.31,3636027,EOG
2014-09-10,100.93,102.14,99.33,102.01,3717147,EOG
2014-09-11,100.93,103.13,100.5,103.06,4596770,EOG
2014-09-12,102.5,102.57,101.03,101.32,3699845,EOG
2014-09-15,100.8,102.41,100.12,101.91,3056044,EOG
2014-09-16,102.33,105.9,101.75,105.22,4117680,EOG
2014-09-17,105.65,106.09,104.52,105.19,3689602,EOG
2014-09-18,105.82,105.99,104.21,104.98,3003894,EOG
2014-09-19,105.24,105.9,103.96,104.37,6346213,EOG
2014-09-22,103.82,103.86,100.57,101.74,4437043,EOG
2014-09-23,101.55,101.63,100.45,100.84,5577332,EOG
2014-09-24,100.94,102.87,99.55,102.14,4585582,EOG
2014-09-25,102.64,102.7,100.14,100.36,3591610,EOG
2014-09-26,100.37,102.41,100.21,101.88,3327471,EOG
2014-09-29,100.8,102.06,100.1005,101.87,4301482,EOG
2014-09-30,101.85,101.85,97.45,99.02,6424066,EOG
2014-10-01,99.21,99.73,96.1501,96.85,5857099,EOG
2014-10-02,95.76,97.64,94.27,97.06,5382663,EOG
2014-10-03,97.72,97.72,95.57,96.57,4433900,EOG
2014-10-06,96.84,97.0,94.36,95.09,5115314,EOG
2014-10-07,95.02,96.02,93.57,93.61,5518926,EOG
2014-10-08,93.31,94.69,90.8,94.56,7724576,EOG
2014-10-09,93.64,93.73,90.88,91.96,9684979,EOG
2014-10-10,91.07,91.95,88.61,89.83,9915862,EOG
2014-10-13,89.25,90.3,83.58,83.76,9448894,EOG
2014-10-14,85.4,86.88,83.5,83.84,12229591,EOG
2014-10-15,82.03,88.53,81.07,88.17,11110299,EOG
2014-10-16,85.19,92.52,85.19,91.27,10111531,EOG
2014-10-17,94.2,95.55,90.26,91.22,8665807,EOG
2014-10-20,91.63,93.13,90.77,92.76,4420632,EOG
2014-10-21,94.35,96.15,94.27,96.03,6299027,EOG
2014-10-22,96.76,97.0,91.98,92.07,7673474,EOG
2014-10-23,94.24,94.84,92.4,93.4,9219270,EOG
2014-10-24,92.95,93.02,90.2,92.1,5418293,EOG
2014-10-27,90.28,90.28,86.95,88.43,7435920,EOG
2014-10-28,88.81,91.91,87.55,91.5,6123604,EOG
2014-10-29,94.24,95.32,91.76,93.13,5926201,EOG
2014-10-30,92.57,93.29,91.03,92.22,3746187,EOG
2014-10-31,91.95,95.1,90.74,95.05,5495238,EOG
2014-11-03,95.05,96.81,92.89,93.32,7006687,EOG
2014-11-04,89.67,90.9935,89.0,90.28,8207985,EOG
2014-11-05,95.5,97.47,93.56,96.1,11401915,EOG
2014-11-06,95.19,99.18,95.11,98.97,8202186,EOG
2014-11-07,99.72,101.58,99.27,99.55,7009155,EOG
2014-11-10,101.01,102.25,97.99,98.5,5947797,EOG
2014-11-11,98.5,99.07,97.11,98.75,4276835,EOG
2014-11-12,98.68,99.35,97.35,97.56,3433698,EOG
2014-11-13,96.5,97.435,94.47,95.85,5859272,EOG
2014-11-14,96.32,98.36,96.2,98.16,3992708,EOG
2014-11-17,97.01,97.38,95.73,96.35,4349405,EOG
2014-11-18,96.32,98.26,96.09,97.67,3917678,EOG
2014-11-19,98.75,98.8,96.78,98.33,3830803,EOG
2014-11-20,98.45,100.29,98.34,99.44,4624090,EOG
2014-11-21,102.49,103.04,101.29,101.74,6378712,EOG
2014-11-24,101.18,101.74,99.25,99.56,4110890,EOG
2014-11-25,100.28,100.32,96.72,96.74,5591953,EOG
2014-11-26,96.62,96.63,93.86,94.07,5346334,EOG
2014-11-28,87.16,88.43,85.19,86.72,9472136,EOG
2014-12-01,85.52,87.58,83.66,87.24,10063494,EOG
2014-12-02,87.38,91.33,86.87,90.3,10159637,EOG
2014-12-03,91.71,93.6,90.8,91.8,6243943,EOG
2014-12-04,90.79,93.0,89.75,93.0,5112581,EOG
2014-12-05,91.91,92.05,89.78,90.75,7572506,EOG
2014-12-08,89.08,89.5,87.51,88.19,8672236,EOG
2014-12-09,87.0,91.119,86.77,89.15,8197573,EOG
2014-12-10,86.38,87.26,85.54,86.79,8821704,EOG
2014-12-11,87.19,89.76,86.13,86.86,5808149,EOG
2014-12-12,85.31,88.42,85.1,86.37,6611854,EOG
2014-12-15,87.09,88.1636,84.945,85.34,6866988,EOG
2014-12-16,83.86,89.39,83.78,85.47,8312974,EOG
2014-12-17,87.61,92.21,86.11,91.14,10269454,EOG
2014-12-18,93.83,94.39,88.9,92.45,8888550,EOG
2014-12-19,93.63,95.09,92.45,95.02,7853411,EOG
2014-12-22,94.21,95.62,93.68,95.06,6746568,EOG
2014-12-23,95.74,97.2735,94.54,96.41,4251671,EOG
2014-12-24,95.61,95.64,92.51,94.05,3015309,EOG
2014-12-26,94.9,95.2,93.33,93.82,2210553,EOG
2014-12-29,94.55,95.21,93.45,94.33,3396978,EOG
2014-12-30,93.5,94.33,91.89,92.7,3379372,EOG
2014-12-31,91.97,93.547,90.75,92.07,3329161,EOG
2015-01-02,91.01,92.99,90.36,92.24,3463489,EOG
2015-01-05,89.96,90.78,86.02,86.68,6173633,EOG
2015-01-06,85.84,86.6,82.76,84.21,8150001,EOG
2015-01-07,85.18,85.73,82.72,83.68,5950338,EOG
2015-01-08,84.72,87.65,84.07,86.88,5840270,EOG
2015-01-09,87.02,88.03,86.01,87.46,4036602,EOG
2015-01-12,85.11,85.35,83.2,84.51,4810322,EOG
2015-01-13,84.97,86.66,84.05,85.06,5446131,EOG
2015-01-14,84.07,88.09,83.67,87.74,6698177,EOG
2015-01-15,89.04,89.5,86.45,86.53,4941725,EOG
2015-01-16,86.86,90.535,86.54,90.31,5483464,EOG
2015-01-20,89.09,89.7799,87.52,89.33,5969472,EOG
2015-01-21,90.59,91.4,89.68,90.54,4911939,EOG
2015-01-22,91.38,91.38,88.58,90.36,4471638,EOG
2015-01-23,90.07,92.52,89.7,90.79,4433693,EOG
2015-01-26,91.23,92.39,90.15,92.33,3431089,EOG
2015-01-27,91.94,94.41,91.12,93.0,5282954,EOG
2015-01-28,92.33,92.686,87.762,88.1,5773627,EOG
2015-01-29,89.12,89.41,86.76,88.91,5188708,EOG
2015-01-30,88.16,90.07,87.4,89.03,7469935,EOG
2015-02-02,90.99,92.57,89.53,92.52,5615475,EOG
2015-02-03,94.72,97.88,94.65,96.31,8906563,EOG
2015-02-04,94.4,97.53,93.54,95.19,9869106,EOG
2015-02-05,95.71,97.285,95.16,96.19,5596560,EOG
2015-02-06,96.99,97.21,95.57,95.79,5297775,EOG
2015-02-09,96.6,97.23,95.78,95.95,4249896,EOG
2015-02-10,96.65,96.69,93.84,95.26,4308296,EOG
2015-02-11,93.84,94.09,92.15,93.2,6332334,EOG
2015-02-12,94.96,95.24,93.47,94.8,3944487,EOG
2015-02-13,95.94,96.97,95.25,96.92,4158472,EOG
2015-02-17,96.08,96.67,95.65,96.49,4234284,EOG
2015-02-18,94.81,96.49,94.5,95.31,4533965,EOG
2015-02-19,86.68,94.74,86.58,93.8,18682441,EOG
2015-02-20,93.09,93.46,90.07,91.08,7937824,EOG
2015-02-23,90.06,92.1,89.25,91.93,5501326,EOG
2015-02-24,92.85,93.0,91.26,91.61,4214973,EOG
2015-02-25,91.54,93.25,91.29,93.03,5787809,EOG
2015-02-26,91.81,92.25,89.61,90.13,5427108,EOG
2015-02-27,90.63,90.71,89.29,89.72,3837551,EOG
2015-03-02,89.08,89.2,87.08,89.06,5347819,EOG
2015-03-03,88.98,91.1099,88.6,90.37,4381410,EOG
2015-03-04,90.2,90.95,88.55,90.49,3924790,EOG
2015-03-05,89.85,90.52,89.37,89.59,2688091,EOG
2015-03-06,88.92,90.0,88.23,88.57,4063583,EOG
2015-03-09,88.08,89.2499,87.64,87.72,3443595,EOG
2015-03-10,86.88,88.57,86.15,86.19,4862440,EOG
2015-03-11,86.42,87.37,85.88,86.55,3973714,EOG
2015-03-12,87.05,87.19,85.62,85.71,3051652,EOG
2015-03-13,85.2,85.6584,84.1,85.39,4415592,EOG
2015-03-16,85.11,88.03,85.06,87.9,4953790,EOG
2015-03-17,86.86,87.97,86.4,86.8,3798569,EOG
2015-03-18,86.08,91.37,86.0,90.66,5386755,EOG
2015-03-19,89.4,89.9,88.36,89.53,3558725,EOG
2015-03-20,89.75,91.935,89.43,90.68,5980026,EOG
2015-03-23,91.25,91.4102,89.0,89.0,3200732,EOG
2015-03-24,89.2,89.944,88.64,88.84,2681222,EOG
2015-03-25,89.68,90.645,88.79,89.96,3664807,EOG
2015-03-26,91.49,91.93,90.25,91.36,4857083,EOG
2015-03-27,90.62,91.12,90.14,90.56,2539128,EOG
2015-03-30,91.64,92.5,90.78,92.14,3478914,EOG
2015-03-31,91.13,92.47,90.83,91.69,3576030,EOG
2015-04-01,92.04,93.35,91.06,91.22,3814311,EOG
2015-04-02,90.3,92.97,89.23,92.71,4596338,EOG
2015-04-06,93.36,95.4,93.3,94.87,4770004,EOG
2015-04-07,95.2,95.99,94.12,94.27,5233202,EOG
2015-04-08,95.01,95.58,93.8,94.04,3274411,EOG
2015-04-09,94.11,96.07,94.11,95.71,3408669,EOG
2015-04-10,95.87,96.6,95.25,96.59,2570412,EOG
2015-04-13,96.75,96.9,94.2,94.69,3111389,EOG
2015-04-14,95.66,96.95,95.34,96.46,3204352,EOG
2015-04-15,96.76,98.335,96.43,97.96,5859464,EOG
2015-04-16,97.83,98.95,97.17,98.0,4054436,EOG
2015-04-17,97.04,97.47,96.39,97.23,3201209,EOG
2015-04-20,97.18,99.01,97.18,97.74,3130708,EOG
2015-04-21,97.83,98.32,96.36,96.59,3238541,EOG
2015-04-22,96.94,98.6,96.3,97.7,2897780,EOG
2015-04-23,97.98,99.25,97.84,98.27,2708426,EOG
2015-04-24,97.9,97.97,95.91,96.72,3139607,EOG
2015-04-27,97.55,97.96,96.56,97.36,2980509,EOG
2015-04-28,97.64,98.81,97.64,98.46,3736627,EOG
2015-04-29,98.22,99.98,97.79,99.74,3902568,EOG
2015-04-30,100.0,100.44,98.48,98.95,3462023,EOG
2015-05-01,99.21,101.0,97.61,98.9,3584709,EOG
2015-05-04,99.11,101.36,98.55,99.39,7312741,EOG
2015-05-05,98.7,100.2,94.53,94.54,11761970,EOG
2015-05-06,96.21,96.86,94.49,95.08,5163486,EOG
2015-05-07,96.1,96.1,92.42,93.5,5197832,EOG
2015-05-08,94.48,94.5,92.555,93.5,4922339,EOG
2015-05-11,94.05,94.24,91.465,91.61,3952431,EOG
2015-05-12,91.76,93.59,91.71,93.41,3468510,EOG
2015-05-13,94.04,94.07,90.98,91.6,3548294,EOG
2015-05-14,91.99,92.075,90.68,90.73,3582206,EOG
2015-05-15,90.32,91.24,89.25,90.47,3267370,EOG
2015-05-18,90.56,92.0358,89.9,91.8,3017958,EOG
2015-05-19,91.48,91.61,90.235,90.26,3588533,EOG
2015-05-20,90.6,90.72,89.76,90.46,3734401,EOG
2015-05-21,91.17,91.8302,90.68,91.49,3957981,EOG
2015-05-22,90.4,91.3897,90.07,90.26,3055520,EOG
2015-05-26,89.25,89.81,88.55,89.15,3920667,EOG
2015-05-27,89.13,89.94,88.51,89.0,3016885,EOG
2015-05-28,88.55,89.36,88.0,89.15,3790844,EOG
2015-05-29,89.42,89.52,88.26,88.69,3948896,EOG
2015-06-01,89.02,89.12,88.18,88.76,2886599,EOG
2015-06-02,89.02,90.35,88.21,89.77,3581554,EOG
2015-06-03,89.55,90.47,88.97,89.01,2158389,EOG
2015-06-04,88.23,89.13,87.28,87.38,3774189,EOG
2015-06-05,87.0,90.64,86.818,89.68,4429916,EOG
2015-06-08,89.37,89.96,88.63,89.11,2755687,EOG
2015-06-09,90.02,91.48,89.09,89.09,2660975,EOG
2015-06-10,90.39,90.71,89.66,90.41,2914822,EOG
2015-06-11,91.0,91.05,90.23,90.65,2300930,EOG
2015-06-12,90.16,90.43,89.12,89.53,2464075,EOG
2015-06-15,88.51,89.86,88.5,89.22,2795348,EOG
2015-06-16,89.07,90.3625,89.026,90.08,2286365,EOG
2015-06-17,90.68,91.15,88.42,89.02,4998133,EOG
2015-06-18,89.76,90.13,88.54,88.81,3602476,EOG
2015-06-19,88.29,89.12,88.24,88.27,4298559,EOG
2015-06-22,88.6,88.67,87.45,88.08,2845624,EOG
2015-06-23,88.28,88.82,87.66,88.79,3613321,EOG
2015-06-24,88.54,89.07,88.1,88.34,3785853,EOG
2015-06-25,88.17,88.27,87.3,87.65,3797792,EOG
2015-06-26,87.6,88.7,87.08,88.06,11406641,EOG
2015-06-29,86.99,87.94,86.15,86.25,4022274,EOG
2015-06-30,86.99,87.9,86.34,87.55,3941448,EOG
2015-07-01,87.85,87.85,84.84,85.77,4644490,EOG
2015-07-02,85.95,86.7,85.585,85.67,2699914,EOG
2015-07-06,84.49,86.18,84.05,85.09,3513261,EOG
2015-07-07,85.78,87.1,83.83,86.72,5118308,EOG
2015-07-08,86.1,86.92,84.0,84.49,4681214,EOG
2015-07-09,85.99,87.35,85.18,85.3,3783964,EOG
2015-07-10,85.98,86.755,84.45,84.54,2903774,EOG
2015-07-13,84.53,84.79,83.47,84.21,3830171,EOG
2015-07-14,84.2,85.64,84.1,85.23,3276097,EOG
2015-07-15,84.62,85.23,83.05,83.25,3917347,EOG
2015-07-16,83.74,83.8,82.34,82.4,4019255,EOG
2015-07-17,81.97,82.15,80.26,80.5,6069336,EOG
2015-07-20,80.24,80.25,77.92,77.93,7054034,EOG
2015-07-21,78.09,78.38,76.94,77.33,6823693,EOG
2015-07-22,77.18,77.49,75.76,76.09,7205219,EOG
2015-07-23,76.2,76.82,75.47,76.32,6335408,EOG
2015-07-24,76.1,76.58,74.62,75.16,5850150,EOG
2015-07-27,74.1,74.73,72.865,73.19,5621305,EOG
2015-07-28,73.4,77.5589,73.4,76.85,7887190,EOG
2015-07-29,76.5,79.01,76.5,77.74,6360574,EOG
2015-07-30,77.65,78.72,76.8,78.54,4539802,EOG
2015-07-31,78.0,78.31,77.0,77.19,4190210,EOG
2015-08-03,76.2,77.63,75.45,76.44,5136474,EOG
2015-08-04,77.08,77.77,76.35,76.74,3981908,EOG
2015-08-05,78.06,78.95,75.96,76.09,4896806,EOG
2015-08-06,75.65,78.34,75.3,77.68,6709536,EOG
2015-08-07,75.25,78.7,73.03,73.76,8476104,EOG
2015-08-10,73.67,76.48,73.62,76.27,6935217,EOG
2015-08-11,75.13,77.43,74.18,77.3,5976015,EOG
2015-08-12,77.32,80.26,76.5,79.93,8330618,EOG
2015-08-13,79.3,80.5,78.34,79.68,5889702,EOG
2015-08-14,79.5,80.88,78.8,79.93,3908053,EOG
2015-08-17,79.5,80.16,78.89,80.01,3747234,EOG
2015-08-18,79.71,80.54,79.28,80.41,3536669,EOG
2015-08-19,79.87,79.875,76.07,77.07,6122143,EOG
2015-08-20,77.02,78.44,76.61,76.73,6793498,EOG
2015-08-21,76.39,77.43,74.12,74.86,7769068,EOG
2015-08-24,70.0,73.28,68.15,69.26,9518764,EOG
2015-08-25,72.1,72.11,68.29,68.36,6720591,EOG
2015-08-26,70.21,71.04,68.4,70.99,6763714,EOG
2015-08-27,72.99,76.1,72.86,75.79,7160693,EOG
2015-08-28,75.5,79.34,75.41,77.31,6962188,EOG
2015-08-31,76.2,79.16,74.57,78.31,6863989,EOG
2015-09-01,76.02,77.32,75.18,76.02,6376917,EOG
2015-09-02,77.08,77.71,74.87,77.71,5356520,EOG
2015-09-03,78.25,80.16,76.79,77.45,6228140,EOG
2015-09-04,76.22,77.44,75.95,76.89,4700715,EOG
2015-09-08,77.58,78.18,75.45,77.66,5137591,EOG
2015-09-09,78.74,79.35,76.67,76.93,6445384,EOG
2015-09-10,77.57,78.24,76.13,78.06,4814677,EOG
2015-09-11,76.75,77.41,75.84,77.15,4571796,EOG
2015-09-14,77.15,77.15,76.04,76.43,3704992,EOG
2015-09-15,77.04,77.8,76.5645,77.25,3650540,EOG
2015-09-16,77.68,80.17,77.46,79.94,3996039,EOG
2015-09-17,80.02,81.18,79.12,79.66,5499094,EOG
2015-09-18,78.86,79.19,75.93,76.26,6047594,EOG
2015-09-21,77.05,77.33,75.87,76.52,3258693,EOG
2015-09-22,75.43,76.66,74.69,75.22,3433933,EOG
2015-09-23,75.24,75.925,72.87,73.04,3891372,EOG
2015-09-24,72.29,73.72,71.48,73.26,4443613,EOG
2015-09-25,74.06,74.21,72.19,72.79,3894307,EOG
2015-09-28,71.74,72.1887,69.1,69.43,4581857,EOG
2015-09-29,69.86,70.67,69.14,70.13,3773586,EOG
2015-09-30,70.85,72.94,70.67,72.8,4809186,EOG
2015-10-01,73.8,75.68,73.0,73.59,5684140,EOG
2015-10-02,72.67,77.45,71.59,77.06,6032611,EOG
2015-10-05,78.16,81.7,78.0,80.65,7429268,EOG
2015-10-06,80.72,83.73,80.55,82.84,6777047,EOG
2015-10-07,84.37,85.4,82.18,83.77,6959165,EOG
2015-10-08,83.31,87.27,83.07,87.04,6795014,EOG
2015-10-09,87.35,88.3,86.1,87.3,5802175,EOG
2015-10-12,87.12,88.0,84.93,86.03,4804228,EOG
2015-10-13,85.13,86.29,84.75,85.28,5605930,EOG
2015-10-14,84.99,86.14,84.76,85.78,3325357,EOG
2015-10-15,85.3,87.16,84.93,87.14,3610766,EOG
2015-10-16,87.75,88.0,86.56,87.5,4128452,EOG
2015-10-19,86.27,86.47,84.11,84.81,4256501,EOG
2015-10-20,84.57,85.65,83.95,84.87,3553364,EOG
2015-10-21,84.44,84.7,83.41,83.78,3007351,EOG
2015-10-22,84.63,86.17,84.37,85.8,2901135,EOG
2015-10-23,85.09,86.09,84.32,85.43,2674924,EOG
2015-10-26,85.1,85.29,83.25,83.39,3496534,EOG
2015-10-27,81.84,82.95,80.05,82.7,5147717,EOG
2015-10-28,82.98,86.17,82.35,84.79,3830015,EOG
2015-10-29,84.32,85.9,84.13,85.52,2984088,EOG
2015-10-30,85.78,86.68,84.37,85.85,3161572,EOG
2015-11-02,85.14,86.5,84.71,86.07,3597501,EOG
2015-11-03,86.9,89.52,86.28,88.45,5513885,EOG
2015-11-04,88.48,88.96,85.7501,86.47,3908732,EOG
2015-11-05,86.28,88.22,85.45,86.47,4033751,EOG
2015-11-06,85.41,88.49,84.23,85.27,5272285,EOG
2015-11-09,85.94,87.18,84.4905,85.37,3849949,EOG
2015-11-10,85.22,86.88,84.715,86.58,3909672,EOG
2015-11-11,86.35,87.9,83.19,83.32,3545517,EOG
2015-11-12,82.34,82.75,80.93,81.69,3436682,EOG
2015-11-13,81.65,82.95,80.504,82.25,3111772,EOG
2015-11-16,82.44,84.86,82.0,84.79,3052651,EOG
2015-11-17,84.29,84.31,81.9265,82.98,3290260,EOG
2015-11-18,83.84,85.26,82.95,85.15,3200890,EOG
2015-11-19,84.26,84.64,81.744,82.65,2797857,EOG
2015-11-20,83.0,83.27,81.98,82.63,2980718,EOG
2015-11-23,82.36,83.379,82.06,82.57,2718656,EOG
2015-11-24,83.3,85.65,83.16,85.14,4421124,EOG
2015-11-25,84.24,84.63,83.2,83.53,3037031,EOG
2015-11-27,82.88,83.27,81.8991,82.02,1446573,EOG
2015-11-30,82.41,84.6396,82.2,83.43,3833480,EOG
2015-12-01,83.45,84.13,83.02,84.05,2584237,EOG
2015-12-02,83.33,84.055,80.41,80.86,4543302,EOG
2015-12-03,81.64,82.48,80.25,80.99,4674971,EOG
2015-12-04,79.29,80.84,78.5,80.49,4754216,EOG
2015-12-07,77.88,78.4,74.55,76.19,6354450,EOG
2015-12-08,74.72,77.88,73.93,77.11,5336845,EOG
2015-12-09,77.47,80.4,76.875,78.38,5377123,EOG
2015-12-10,77.84,80.15,77.4,78.18,5033285,EOG
2015-12-11,77.32,79.43,74.76,74.89,4961842,EOG
2015-12-14,74.36,77.03,73.72,76.86,5854629,EOG
2015-12-15,77.97,78.66,76.98,77.3,5700995,EOG
2015-12-16,77.29,77.62,75.72,75.8,4961252,EOG
2015-12-17,75.47,75.98,71.93,73.3,6109966,EOG
2015-12-18,73.19,73.87,71.41,71.43,6633829,EOG
2015-12-21,71.6,71.85,69.3025,70.25,5078834,EOG
2015-12-22,70.33,71.58,69.58,69.81,5234648,EOG
2015-12-23,71.4,73.76,70.79,73.69,5352682,EOG
2015-12-24,73.75,73.98,72.65,73.42,1792921,EOG
2015-12-28,71.76,71.98,70.205,70.49,3998011,EOG
2015-12-29,71.88,72.33,70.55,71.09,3168438,EOG
2015-12-30,69.8,71.09,69.74,70.61,3354675,EOG
2015-12-31,70.11,71.59,70.0,70.79,3117340,EOG
2016-01-04,70.8,71.0,68.832,69.68,5136714,EOG
2016-01-05,70.06,70.54,68.57,70.13,3665194,EOG
2016-01-06,68.5,68.5,66.7,67.32,6626717,EOG
2016-01-07,65.92,69.01,65.19,65.46,5297934,EOG
2016-01-08,65.86,66.43,64.77,65.52,4990105,EOG
2016-01-11,65.88,66.06,62.915,63.67,5356702,EOG
2016-01-12,64.65,65.1799,61.3498,62.92,7124494,EOG
2016-01-13,63.42,64.655,62.59,64.17,7745432,EOG
2016-01-14,64.67,66.61,63.61,65.26,7134868,EOG
2016-01-15,62.01,64.02,61.01,62.97,5870594,EOG
2016-01-19,63.15,63.63,59.48,60.98,5476957,EOG
2016-01-20,59.73,60.88,57.15,60.24,10621636,EOG
2016-01-21,60.24,64.25,59.41,63.75,7404077,EOG
2016-01-22,66.44,67.49,64.67,66.02,6827131,EOG
2016-01-25,64.62,66.15,61.51,61.59,4969205,EOG
2016-01-26,63.0,66.13,62.29,66.03,6788957,EOG
2016-01-27,65.09,67.93,64.49,66.07,7071277,EOG
2016-01-28,69.23,69.79,66.6452,68.63,6737656,EOG
2016-01-29,69.17,71.18,69.02,71.02,6883204,EOG
2016-02-01,69.3,70.0,67.69,69.09,4489147,EOG
2016-02-02,67.01,69.37,66.0,67.16,5463616,EOG
2016-02-03,68.61,70.27,66.321,70.19,5381169,EOG
2016-02-04,70.67,71.39,68.14,68.44,5174334,EOG
2016-02-05,67.68,67.68,65.62,67.06,5514373,EOG
2016-02-08,65.66,68.8,64.75,68.43,6274494,EOG
2016-02-09,67.21,67.97,64.34,65.59,6382825,EOG
2016-02-10,65.45,66.78,63.91,65.79,4302085,EOG
2016-02-11,63.62,65.99,63.06,65.56,5413000,EOG
2016-02-12,66.82,68.76,65.98,67.7,5476817,EOG
2016-02-16,68.77,69.09,66.25,67.89,3747915,EOG
2016-02-17,69.0,70.94,67.6,70.82,6288161,EOG
2016-02-18,70.99,71.23,69.34,69.46,3668080,EOG
2016-02-19,68.61,69.73,68.06,69.71,3575080,EOG
2016-02-22,71.54,72.77,70.62,72.21,4684646,EOG
2016-02-23,71.69,71.75,67.65,68.02,4418684,EOG
2016-02-24,67.23,69.94,66.75,69.52,4151505,EOG
2016-02-25,69.19,70.3,67.17,68.5,5356663,EOG
2016-02-26,68.0,69.7,65.74,67.5,10600825,EOG
2016-02-29,67.42,67.56,64.72,64.74,7950263,EOG
2016-03-01,65.1,65.4658,62.53,65.02,7542893,EOG
2016-03-02,64.95,67.12,64.14,67.0,5243390,EOG
2016-03-03,66.95,69.67,66.18,69.25,6644356,EOG
2016-03-04,69.91,71.52,68.74,71.41,7930767,EOG
2016-03-07,71.12,75.53,70.22,75.47,8446319,EOG
2016-03-08,74.65,74.84,70.48,70.56,6598941,EOG
2016-03-09,71.59,72.5,69.81,72.26,4693466,EOG
2016-03-10,71.16,72.86,70.305,72.27,4558447,EOG
2016-03-11,73.14,75.89,72.99,75.18,4281958,EOG
2016-03-14,73.71,75.45,73.29,74.78,3188435,EOG
2016-03-15,73.82,74.37,71.9,73.61,3910475,EOG
2016-03-16,74.37,75.27,72.685,75.04,4881804,EOG
2016-03-17,75.66,77.45,75.18,76.5,4674449,EOG
2016-03-18,77.5,77.7,74.63,75.63,7455577,EOG
2016-03-21,75.02,76.32,74.59,75.96,2899578,EOG
2016-03-22,75.39,77.25,75.38,75.9,2844325,EOG
2016-03-23,75.45,76.54,73.84,74.34,3840738,EOG
2016-03-24,72.42,74.91,72.3205,74.3,3621436,EOG
2016-03-28,74.3,74.7599,73.52,74.53,2628650,EOG
2016-03-29,73.17,75.64,73.14,75.45,3242950,EOG
2016-03-30,76.44,76.5,73.59,73.66,4136216,EOG
2016-03-31,73.48,74.42,72.37,72.58,5664728,EOG
2016-04-01,70.85,72.47,70.4101,72.04,5143426,EOG
2016-04-04,72.48,72.63,70.11,70.31,3452993,EOG
2016-04-05,69.89,71.36,69.66,70.54,3467458,EOG
2016-04-06,70.68,71.71,69.76,71.22,4159188,EOG
2016-04-07,70.79,72.08,70.39,71.45,3017643,EOG
2016-04-08,73.37,73.5,72.44,73.47,3215857,EOG
2016-04-11,73.88,74.78,73.7,74.01,3457517,EOG
2016-04-12,74.46,77.83,73.54,77.51,5527980,EOG
2016-04-13,77.61,78.18,76.32,77.78,4629055,EOG
2016-04-14,78.03,78.63,77.0,77.81,2666691,EOG
2016-04-15,77.42,77.42,75.07,75.71,4868804,EOG
2016-04-18,74.04,77.68,73.57,77.44,3586372,EOG
2016-04-19,78.52,80.18,77.7,79.13,3829927,EOG
2016-04-20,78.13,80.06,76.64,79.37,4066163,EOG
2016-04-21,79.38,80.29,78.71,79.16,3336607,EOG
2016-04-22,79.67,81.78,79.495,80.92,3157284,EOG
2016-04-25,80.39,80.52,79.04,79.76,2828067,EOG
2016-04-26,80.515,82.8601,79.975,82.78,3654744,EOG
2016-04-27,83.69,85.43,83.04,84.51,3795123,EOG
2016-04-28,83.85,84.75,81.6,81.89,3265960,EOG
2016-04-29,82.71,83.24,81.03,82.62,4570581,EOG
2016-05-02,82.33,83.06,80.68,82.78,4300747,EOG
2016-05-03,81.44,82.23,80.05,80.63,3808622,EOG
2016-05-04,80.61,82.0,78.81,79.34,3757590,EOG
2016-05-05,80.44,82.7499,80.15,81.26,5206822,EOG
2016-05-06,78.83,81.65,78.075,78.68,5070763,EOG
2016-05-09,78.21,78.83,77.035,78.64,3002665,EOG
2016-05-10,78.77,79.85,78.7148,79.73,4089674,EOG
2016-05-11,79.38,81.2088,78.22,80.32,3191993,EOG
2016-05-12,81.39,81.85,79.55,80.5,2278200,EOG
2016-05-13,80.21,80.97,78.6,78.65,3219066,EOG
2016-05-16,79.64,81.41,79.64,80.69,2992771,EOG
2016-05-17,80.8,82.48,80.39,81.57,3952342,EOG
2016-05-18,81.36,82.15,79.88,80.41,2492768,EOG
2016-05-19,79.15,80.19,77.66,80.08,3798518,EOG
2016-05-20,80.59,81.31,79.54,80.92,3322765,EOG
2016-05-23,79.8,81.87,79.73,81.27,3215278,EOG
2016-05-24,81.79,83.08,80.65,82.49,3312882,EOG
2016-05-25,82.5,83.38,82.29,83.08,2895368,EOG
2016-05-26,83.55,83.94,82.21,82.3,2367255,EOG
2016-05-27,81.94,82.26,80.77,81.57,2100605,EOG
2016-05-31,82.03,82.48,81.08,81.36,3009226,EOG
2016-06-01,80.65,81.305,80.0,80.75,3337060,EOG
2016-06-02,79.96,80.58,79.2,80.49,2069761,EOG
2016-06-03,80.24,80.8,79.11,79.71,2134529,EOG
2016-06-06,80.61,81.42,79.97,81.27,2037527,EOG
2016-06-07,81.99,85.63,81.91,85.42,4369451,EOG
2016-06-08,86.6,86.87,85.14,85.36,3796762,EOG
2016-06-09,84.17,85.44,84.0,84.58,3588127,EOG
2016-06-10,83.32,84.34,81.33,81.56,2983566,EOG
2016-06-13,80.99,83.0985,80.51,81.39,2283115,EOG
2016-06-14,81.22,83.05,81.07,82.98,2335718,EOG
2016-06-15,82.73,83.54,81.5,82.44,2150814,EOG
2016-06-16,81.25,81.345,79.33,80.18,3139796,EOG
2016-06-17,80.95,81.55,80.34,80.89,3280766,EOG
2016-06-20,82.33,83.39,81.81,83.19,3214989,EOG
2016-06-21,82.99,85.22,82.83,84.91,3539802,EOG
2016-06-22,84.9,85.09,83.43,83.6,2415622,EOG
2016-06-23,84.76,84.97,83.97,84.5,2413209,EOG
2016-06-24,81.58,82.88,80.81,81.06,4942171,EOG
2016-06-27,80.0,80.8,78.11,78.59,4272144,EOG
2016-06-28,80.65,81.77,79.85,81.75,3105723,EOG
2016-06-29,82.8,84.01,82.41,83.44,2870274,EOG
2016-06-30,83.44,83.9598,82.64,83.42,3364026,EOG
2016-07-01,83.78,85.73,83.37,84.78,2675525,EOG
2016-07-05,83.12,84.03,81.67,82.76,2704752,EOG
2016-07-06,82.03,83.11,81.86,82.76,2207321,EOG
2016-07-07,83.83,83.86,81.12,81.61,2145773,EOG
2016-07-08,82.84,83.07,81.5738,82.54,1980107,EOG
2016-07-11,82.94,83.89,82.6,82.9,1689166,EOG
2016-07-12,84.55,85.96,84.14,85.14,2860734,EOG
2016-07-13,84.59,85.07,82.62,83.84,2811984,EOG
2016-07-14,84.84,84.93,83.88,84.63,2018117,EOG
2016-07-15,84.51,84.9,83.64,84.1,2473836,EOG
2016-07-18,83.92,84.31,82.74,83.25,1864795,EOG
2016-07-19,82.87,83.15,81.86,82.04,2173752,EOG
2016-07-20,81.53,82.86,80.92,82.11,2156700,EOG
2016-07-21,82.15,83.46,81.2,81.49,1859092,EOG
2016-07-22,82.05,82.2,80.19,80.98,2620092,EOG
2016-07-25,80.38,80.56,78.19,78.75,4280286,EOG
2016-07-26,78.47,80.45,78.04,80.45,2547963,EOG
2016-07-27,80.76,81.95,79.645,79.78,3450208,EOG
2016-07-28,79.74,80.71,79.25,79.9,2537360,EOG
2016-07-29,79.0,81.89,78.86,81.7,2886943,EOG
2016-08-01,81.04,81.13,78.26,78.7,3591753,EOG
2016-08-02,79.37,80.36,78.52,79.89,3039628,EOG
2016-08-03,80.0,82.42,79.67,82.37,3036515,EOG
2016-08-04,82.03,84.3,81.6,84.24,4243041,EOG
2016-08-05,87.23,90.77,86.75,90.16,8928252,EOG
2016-08-08,90.97,92.0,90.47,90.66,4506052,EOG
2016-08-09,91.29,91.39,89.9,90.38,3064217,EOG
2016-08-10,90.87,90.87,89.2,89.42,2664129,EOG
2016-08-11,90.07,91.15,89.08,90.28,3445361,EOG
2016-08-12,90.65,91.42,90.0,91.2,1912569,EOG
2016-08-15,91.51,91.97,90.54,90.55,2794091,EOG
2016-08-16,90.19,90.8,88.84,90.26,2463394,EOG
2016-08-17,89.81,90.66,89.3,90.22,3160436,EOG
2016-08-18,90.82,92.1,90.29,91.73,4122216,EOG
2016-08-19,91.17,91.935,90.66,91.76,2338553,EOG
2016-08-22,90.83,91.84,90.27,91.17,2276099,EOG
2016-08-23,90.73,91.85,90.71,91.21,2986408,EOG
2016-08-24,90.77,91.4,90.56,90.73,2329222,EOG
2016-08-25,90.7,90.85,90.0,90.25,1929886,EOG
2016-08-26,90.73,91.509,89.92,90.18,1641064,EOG
2016-08-29,89.98,91.33,89.61,91.14,2226139,EOG
2016-08-30,91.27,91.69,89.64,90.07,1618365,EOG
2016-08-31,89.76,89.9,88.02,88.49,2709139,EOG
2016-09-01,88.31,88.64,87.44,88.55,2420698,EOG
2016-09-02,89.27,89.5,88.685,88.91,1938356,EOG
2016-09-06,90.25,95.2,90.06,94.83,7421615,EOG
2016-09-07,94.78,95.16,94.04,94.32,4271513,EOG
2016-09-08,95.18,95.93,94.16,95.43,3697251,EOG
2016-09-09,94.36,94.87,92.62,92.65,3013286,EOG
2016-09-12,92.05,93.53,91.35,92.98,2498803,EOG
2016-09-13,91.61,92.13,89.53,90.4,3985874,EOG
2016-09-14,89.88,90.82,88.17,88.45,3673725,EOG
2016-09-15,88.85,92.39,88.49,90.95,3946570,EOG
2016-09-16,89.54,91.46,89.27,90.97,4559711,EOG
2016-09-19,91.66,91.87,90.02,90.05,3739977,EOG
2016-09-20,90.16,91.85,90.0401,90.4,3050139,EOG
2016-09-21,91.56,93.79,91.1,93.52,3189143,EOG
2016-09-22,94.61,95.0,92.43,92.61,3047683,EOG
2016-09-23,92.25,92.3627,89.4,89.75,3679821,EOG
2016-09-26,90.22,90.63,89.01,89.26,2131450,EOG
2016-09-27,88.15,89.0,87.175,88.56,2939020,EOG
2016-09-28,89.46,94.58,88.57,93.96,4533827,EOG
2016-09-29,94.28,95.94,93.14,95.05,4486465,EOG
2016-09-30,95.55,97.2,94.69,96.71,4006452,EOG
2016-10-03,96.27,96.71,95.06,96.11,2318565,EOG
2016-10-04,96.32,96.369,94.5052,95.14,1724720,EOG
2016-10-05,96.37,98.32,96.09,97.38,3284513,EOG
2016-10-06,97.55,98.06,96.39,97.14,1790213,EOG
2016-10-07,96.88,97.33,96.05,96.44,1742934,EOG
2016-10-10,97.28,98.1,97.13,97.29,1963552,EOG
2016-10-11,96.75,97.0699,95.72,96.05,2099930,EOG
2016-10-12,95.88,96.76,95.15,96.3,2415752,EOG
2016-10-13,95.43,95.93,93.99,95.5,2252434,EOG
2016-10-14,96.27,96.27,93.91,94.48,2526786,EOG
2016-10-17,94.46,94.95,93.0514,93.78,2100090,EOG
2016-10-18,94.96,95.16,92.94,93.13,2735372,EOG
2016-10-19,94.26,96.18,94.0,95.06,3163808,EOG
2016-10-20,93.97,95.5,93.77,94.91,2472183,EOG
2016-10-21,94.19,95.02,93.64,93.88,2729648,EOG
2016-10-24,93.98,94.67,92.28,93.62,2568962,EOG
2016-10-25,93.48,94.19,92.57,92.67,1429135,EOG
2016-10-26,91.85,93.1,90.38,92.14,3286408,EOG
2016-10-27,92.51,92.89,91.3,91.74,3581326,EOG
2016-10-28,91.65,94.09,90.68,90.8,3269761,EOG
2016-10-31,90.66,91.23,90.18,90.42,2406920,EOG
2016-11-01,91.32,92.223,89.9,91.16,2496014,EOG
2016-11-02,89.91,91.79,88.94,90.94,3302628,EOG
2016-11-03,90.88,92.88,90.59,92.08,4157869,EOG
2016-11-04,94.87,96.0,91.51,91.8,6775080,EOG
2016-11-07,93.6,93.6,92.21,93.43,2988167,EOG
2016-11-08,92.9,94.1,92.5701,93.36,2382312,EOG
2016-11-09,93.35,94.67,92.515,93.43,4685943,EOG
2016-11-10,92.64,93.7,92.06,92.63,2983016,EOG
2016-11-11,92.07,92.54,90.12,91.41,2340304,EOG
2016-11-14,91.19,92.8,90.09,92.68,2467001,EOG
2016-11-15,94.03,94.99,93.05,94.57,8288424,EOG
2016-11-16,94.51,96.0199,94.05,95.22,4103429,EOG
2016-11-17,96.1,96.575,92.04,92.34,5877707,EOG
2016-11-18,92.75,94.2767,92.38,93.15,2755401,EOG
2016-11-21,95.0,97.0,94.86,95.67,4642425,EOG
2016-11-22,95.79,96.2,93.42,95.27,3867772,EOG
2016-11-23,94.79,97.7,94.64,97.0,2680677,EOG
2016-11-25,96.39,96.805,95.19,95.98,1518348,EOG
2016-11-28,96.64,96.84,93.27,93.47,3031187,EOG
2016-11-29,91.6,93.38,90.0,92.44,4010441,EOG
2016-11-30,97.31,103.07,97.09,102.52,10120960,EOG
2016-12-01,105.71,107.47,103.85,104.75,6505337,EOG
2016-12-02,104.81,105.47,103.39,103.74,4078342,EOG
2016-12-05,104.88,106.81,104.32,104.46,5883879,EOG
2016-12-06,103.52,105.3,102.56,103.97,3539660,EOG
2016-12-07,103.92,104.97,102.69,103.53,3777737,EOG
2016-12-08,104.03,105.25,102.3639,104.93,6189119,EOG
2016-12-09,105.59,106.99,105.35,106.45,4049614,EOG
2016-12-12,109.1,109.37,105.1942,105.83,5758468,EOG
2016-12-13,107.0,109.13,105.8,108.01,3912633,EOG
2016-12-14,106.69,107.47,104.08,104.21,4010252,EOG
2016-12-15,103.03,105.05,102.54,103.92,4646788,EOG
2016-12-16,104.09,104.59,102.79,104.0,8906260,EOG
2016-12-19,104.27,104.4,103.13,103.48,2238892,EOG
2016-12-20,104.2,104.34,102.71,103.16,2383138,EOG
2016-12-21,103.75,103.86,102.33,102.55,2365152,EOG
2016-12-22,102.67,103.33,101.87,103.13,2722379,EOG
2016-12-23,102.7,103.0394,101.62,102.03,1706423,EOG
2016-12-27,102.82,103.12,102.32,102.54,1410823,EOG
2016-12-28,102.49,102.83,101.35,101.65,1896105,EOG
2016-12-29,101.6,101.95,100.54,101.28,1517650,EOG
2016-12-30,101.15,102.18,100.73,101.1,2178158,EOG
2017-01-03,102.63,104.63,101.83,103.54,4151205,EOG
2017-01-04,104.25,104.47,102.97,103.62,2417921,EOG
2017-01-05,103.63,104.85,103.42,104.18,3084811,EOG
2017-01-06,104.61,105.71,103.7106,105.21,2418326,EOG
2017-01-09,104.32,104.58,102.82,103.02,3382593,EOG
2017-01-10,103.23,104.4,102.87,103.4,2913760,EOG
2017-01-11,103.56,105.04,102.73,104.92,3542882,EOG
2017-01-12,105.51,106.51,104.84,105.37,4671749,EOG
2017-01-13,104.84,106.08,104.265,105.39,2580629,EOG
2017-01-17,105.95,106.76,105.45,105.48,3881138,EOG
2017-01-18,105.34,105.71,104.73,105.4,2527915,EOG
2017-01-19,105.5,106.21,104.455,105.19,2425809,EOG
2017-01-20,106.23,106.79,105.3,105.47,2488136,EOG
2017-01-23,104.72,105.1,103.34,103.46,3045469,EOG
2017-01-24,104.49,104.62,102.91,103.68,2680540,EOG
2017-01-25,103.63,104.39,103.24,103.9,2798101,EOG
2017-01-26,104.1,105.26,103.9,104.39,2772648,EOG
2017-01-27,104.16,104.16,102.775,102.9,2343629,EOG
2017-01-30,102.19,102.76,99.57,101.2,2975581,EOG
2017-01-31,101.35,101.62,100.1,101.58,2447528,EOG
2017-02-01,102.19,102.63,100.05,101.0,3028543,EOG
2017-02-02,101.14,101.48,98.94,99.71,5064381,EOG
2017-02-03,99.68,102.18,99.21,100.94,3520889,EOG
2017-02-06,101.0,101.05,99.43,99.7,1802425,EOG
2017-02-07,99.25,99.5,95.27,97.19,5157970,EOG
2017-02-08,96.6,98.49,95.28,98.14,3445423,EOG
2017-02-09,99.1,100.29,98.45,99.81,2927008,EOG
2017-02-10,101.23,102.0299,100.57,101.44,3088973,EOG
2017-02-13,100.91,101.38,100.14,100.35,1945114,EOG
2017-02-14,100.33,101.48,99.02,101.23,3862460,EOG
2017-02-15,100.91,101.47,100.35,100.75,2093995,EOG
2017-02-16,101.06,101.48,99.84,100.17,3154050,EOG
2017-02-17,99.91,100.02,98.43,99.03,3023215,EOG
2017-02-21,100.41,100.85,99.43,99.47,2737205,EOG
2017-02-22,98.76,99.2,97.46,97.53,2596450,EOG
2017-02-23,99.19,99.19,96.55,97.57,3212212,EOG
2017-02-24,96.52,97.5,95.65,96.3,3590310,EOG
2017-02-27,96.78,98.23,96.3,97.91,5156920,EOG
2017-02-28,99.5,99.55,95.29,96.99,6369265,EOG
2017-03-01,98.25,100.42,98.01,100.05,3775915,EOG
2017-03-02,99.18,99.71,98.235,98.47,3049687,EOG
2017-03-03,98.5,99.305,98.1189,98.57,2075353,EOG
2017-03-06,98.62,100.38,97.8,100.07,3106089,EOG
2017-03-07,100.4,100.54,99.4,99.53,3381790,EOG
2017-03-08,98.81,99.36,94.49,94.83,4829553,EOG
2017-03-09,93.77,96.02,93.06,95.7,4991367,EOG
2017-03-10,96.5,96.5,94.01,94.79,3796460,EOG
2017-03-13,94.49,95.35,93.515,94.95,4695357,EOG
2017-03-14,93.93,94.99,92.91,94.59,5091792,EOG
2017-03-15,95.54,97.388,94.68,97.06,4184439,EOG
2017-03-16,97.16,97.25,95.74,95.83,3182442,EOG
2017-03-17,96.54,96.97,95.65,96.43,6978641,EOG
2017-03-20,95.75,96.55,95.2,96.22,2208436,EOG
2017-03-21,96.49,96.592,94.26,94.53,2840747,EOG
2017-03-22,94.34,95.33,93.93,94.65,2040694,EOG
2017-03-23,94.48,95.44,93.915,94.81,2369615,EOG
2017-03-24,94.94,95.25,94.36,94.86,2858354,EOG
2017-03-27,93.35,93.99,93.03,93.38,2757071,EOG
2017-03-28,93.5,95.64,93.45,95.29,3341044,EOG
2017-03-29,95.18,97.56,94.57,97.0,3480896,EOG
2017-03-30,98.19,100.155,97.17,97.17,7514657,EOG
2017-03-31,97.18,98.5,96.66,97.55,4000964,EOG
2017-04-03,97.5,97.81,95.98,96.96,2281963,EOG
2017-04-04,97.37,98.31,96.01,98.25,2232138,EOG
2017-04-05,99.4,100.53,97.22,97.58,3829133,EOG
2017-04-06,97.97,98.81,97.5597,98.05,1977903,EOG
2017-04-07,98.23,98.48,97.04,97.36,2866685,EOG
2017-04-10,98.17,99.43,98.055,98.57,2902612,EOG
2017-04-11,98.09,98.61,96.91,97.88,1907926,EOG
2017-04-12,97.82,98.88,97.18,97.49,2295069,EOG
2017-04-13,97.25,97.72,95.33,95.64,3235143,EOG
2017-04-17,95.66,96.13,95.2,95.74,2288772,EOG
2017-04-18,95.11,95.97,94.3,94.83,2005741,EOG
2017-04-19,94.93,95.42,92.925,93.29,3109057,EOG
2017-04-20,93.77,94.1,93.19,93.3,2737304,EOG
2017-04-21,93.0,94.25,92.8856,93.58,2409298,EOG
2017-04-24,94.46,94.46,93.32,93.74,2182240,EOG
2017-04-25,93.8,95.43,93.4724,95.27,2273945,EOG
2017-04-26,94.42,96.49,94.21,94.31,2131956,EOG
2017-04-27,93.57,93.7,91.16,93.0,3876283,EOG
2017-04-28,93.97,93.97,92.44,92.5,1625309,EOG
2017-05-01,92.53,92.71,91.75,92.03,2680096,EOG
2017-05-02,92.24,92.44,91.05,91.87,3351349,EOG
2017-05-03,91.53,92.75,91.09,91.76,3512229,EOG
2017-05-04,91.04,91.24,88.2,88.6,5457939,EOG
2017-05-05,89.03,91.06,88.87,90.88,4696413,EOG
2017-05-08,90.39,92.14,90.17,91.69,3718298,EOG
2017-05-09,92.36,92.44,90.6,91.64,3591133,EOG
2017-05-10,93.01,95.77,92.57,94.54,5239157,EOG
2017-05-11,94.82,94.9223,93.98,94.28,2580772,EOG
2017-05-12,94.12,95.01,93.8,94.7,3415668,EOG
2017-05-15,96.32,96.65,94.12,94.73,6294017,EOG
2017-05-16,94.87,95.06,93.52,93.83,2682657,EOG
2017-05-17,93.28,94.3,92.83,92.95,2406905,EOG
2017-05-18,92.23,93.015,91.665,91.69,3795844,EOG
2017-05-19,92.38,94.39,92.07,93.81,3711885,EOG
2017-05-22,94.13,94.755,92.79,93.11,2004620,EOG
2017-05-23,93.12,93.3,91.97,92.53,2255369,EOG
2017-05-24,92.37,93.39,92.31,92.67,2898116,EOG
2017-05-25,92.28,93.62,90.44,91.02,2768745,EOG
2017-05-26,91.29,91.41,90.12,91.22,2001462,EOG
2017-05-30,90.47,90.79,89.43,89.62,3163050,EOG
2017-05-31,88.99,90.61,88.36,90.31,3938846,EOG
2017-06-01,90.64,91.38,89.73,90.4,2829569,EOG
2017-06-02,90.04,90.58,88.9428,89.68,2680187,EOG
2017-06-05,89.12,89.63,88.52,89.2,2372985,EOG
2017-06-06,89.1,91.06,88.77,90.83,3219502,EOG
2017-06-07,90.22,90.94,87.41,88.15,4531393,EOG
2017-06-08,87.63,88.8,87.62,88.11,3498839,EOG
2017-06-09,88.33,90.81,88.04,90.08,4507916,EOG
2017-06-12,91.26,91.98,89.51,89.88,3812460,EOG
2017-06-13,90.05,90.7,89.51,90.56,2573078,EOG
2017-06-14,90.03,90.05,87.84,88.93,4055210,EOG
2017-06-15,88.86,89.15,86.57,87.04,4362030,EOG
2017-06-16,87.57,88.59,87.07,88.52,4767003,EOG
2017-06-19,88.37,89.01,87.96,88.07,2495363,EOG
2017-06-20,86.79,88.29,85.88,87.85,3772091,EOG
2017-06-21,88.1,89.165,86.635,87.12,4613500,EOG
2017-06-22,87.34,89.03,86.63,87.69,3356558,EOG
2017-06-23,87.61,88.23,87.21,87.79,3733870,EOG
2017-06-26,88.04,88.19,86.82,87.39,2548073,EOG
2017-06-27,88.19,88.83,87.68,88.0,3909206,EOG
2017-06-28,88.18,89.54,87.4933,89.02,4508240,EOG
2017-06-29,89.47,90.91,89.3,90.0,4078999,EOG
2017-06-30,90.34,91.22,89.25,90.52,4164149,EOG
2017-07-03,91.0,93.16,90.52,92.37,2399997,EOG
2017-07-05,91.82,92.19,89.96,90.3,2720176,EOG
2017-07-06,90.53,90.84,88.405,88.63,3290586,EOG
2017-07-07,88.07,88.6,87.04,88.44,3810270,EOG
2017-07-10,88.13,89.78,88.0,89.62,2064842,EOG
2017-07-11,89.62,90.99,88.92,90.63,2516977,EOG
2017-07-12,91.46,92.3,90.41,90.57,3166655,EOG
2017-07-13,90.37,91.92,90.37,91.81,2472927,EOG
2017-07-14,91.98,92.36,91.59,91.87,1773422,EOG
2017-07-17,91.31,92.13,91.31,91.9,4129138,EOG
2017-07-18,92.25,92.45,91.25,91.7,2198601,EOG
2017-07-19,91.56,94.55,91.56,94.31,3937546,EOG
2017-07-20,95.0,95.74,93.57,93.66,4078175,EOG
2017-07-21,93.39,93.8,92.38,92.91,2665721,EOG
2017-07-24,93.02,94.68,92.9,93.31,2588939,EOG
2017-07-25,94.78,95.649,94.44,94.87,2811156,EOG
2017-07-26,95.66,96.1,94.65,94.75,2862098,EOG
2017-07-27,94.62,95.99,94.3,95.98,2615744,EOG
2017-07-28,96.01,96.9,95.03,95.42,2977076,EOG
2017-07-31,95.32,95.9,94.77,95.14,2996674,EOG
2017-08-01,88.82,91.24,88.56,90.45,3792200,EOG
2017-08-02,92.62,93.28,89.85,92.32,5358737,EOG
2017-08-03,92.39,92.5,87.76,88.9,6297439,EOG
2017-08-04,88.82,91.24,88.56,90.45,3792200,EOG
2017-08-07,89.89,90.23,88.85,89.67,3886628,EOG
2017-08-08,89.81,92.35,89.71,91.15,3829713,EOG
2017-08-09,91.52,92.35,90.27,90.35,3289080,EOG
2017-08-10,90.63,90.96,88.89,89.12,3377372,EOG
2017-08-11,89.15,89.55,87.935,88.53,2874157,EOG
2017-08-14,88.93,89.04,87.73,87.99,2482221,EOG
2017-08-15,87.75,87.91,86.25,87.02,4457936,EOG
2017-08-16,87.23,87.23,84.84,84.98,3478032,EOG
2017-08-17,84.78,85.03,83.37,83.38,3438130,EOG
2017-08-18,83.35,84.54,83.29,84.09,2751653,EOG
2017-08-21,83.81,84.32,83.41,83.69,2515486,EOG
2017-08-22,83.91,84.53,83.85,84.24,1946655,EOG
2017-08-23,84.16,85.72,83.96,85.11,2322742,EOG
2017-08-24,84.8,85.14,84.33,84.62,2007762,EOG
2017-08-25,85.01,85.22,84.46,84.51,2211256,EOG
2017-08-28,84.35,84.42,82.25,83.4,2377458,EOG
2017-08-29,82.62,83.24,81.99,83.15,2322118,EOG
2017-08-30,82.92,83.98,82.32,83.67,2245659,EOG
2017-08-31,84.0,85.18,83.61,84.99,4803859,EOG
2017-09-01,85.0,85.855,84.59,85.65,2358644,EOG
2017-09-05,85.92,86.68,85.26,85.87,2657753,EOG
2017-09-06,86.72,87.965,86.46,87.85,2600331,EOG
2017-09-07,87.75,88.74,87.401,88.6,2788606,EOG
2017-09-08,87.87,88.07,86.08,86.78,2687176,EOG
2017-09-11,87.11,87.99,86.48,87.93,2865342,EOG
2017-09-12,87.85,88.75,87.43,88.47,2922918,EOG
2017-09-13,89.32,91.11,89.07,91.1,3158258,EOG
2017-09-14,91.5,92.9486,91.17,91.78,3428369,EOG
2017-09-15,92.43,93.29,91.86,93.22,4057790,EOG
2017-09-18,92.77,93.38,92.38,93.05,2388436,EOG
2017-09-19,93.08,93.64,92.71,93.13,2074609,EOG
2017-09-20,93.58,94.28,92.82,94.18,3774250,EOG
2017-09-21,93.66,94.44,93.14,93.89,2678660,EOG
2017-09-22,93.77,94.65,93.45,94.55,2290433,EOG
2017-09-25,95.0,96.8,94.74,96.29,3143428,EOG
2017-09-26,95.99,97.5,95.47,96.87,2951146,EOG
2017-09-27,96.9,97.51,96.28,97.32,2123021,EOG
2017-09-28,97.45,98.37,96.81,96.82,2983045,EOG
2017-09-29,96.73,97.45,96.05,96.74,2010864,EOG
2017-10-02,95.52,97.18,94.87,97.18,2115207,EOG
2017-10-03,96.98,97.71,96.48,96.5,2134464,EOG
2017-10-04,96.65,96.98,95.9775,96.33,1507994,EOG
2017-10-05,96.5,97.07,96.15,96.55,2097643,EOG
2017-10-06,95.79,96.34,95.46,96.19,1587332,EOG
2017-10-09,96.53,97.02,96.11,96.5,1880931,EOG
2017-10-10,97.1,97.83,96.7,96.78,2201233,EOG
2017-10-11,96.77,97.12,96.04,96.93,2156493,EOG
2017-10-12,96.08,96.89,95.72,96.65,2173722,EOG
2017-10-13,97.5,97.625,96.3,96.62,1953638,EOG
2017-10-16,97.13,97.4825,96.74,97.21,2075186,EOG
2017-10-17,97.25,97.77,96.56,97.45,1695319,EOG
2017-10-18,97.54,98.46,96.57,96.66,2040447,EOG
2017-10-19,95.69,96.69,95.36,95.76,1875107,EOG
2017-10-20,95.78,97.04,95.42,96.84,2194495,EOG
2017-10-23,97.07,97.49,96.67,96.97,2395754,EOG
2017-10-24,97.7,97.97,96.23,96.48,2190394,EOG
2017-10-25,96.32,96.87,95.67,96.175,1691640,EOG
2017-10-26,96.45,97.19,95.74,96.92,1980801,EOG
2017-10-27,96.21,98.56,95.84,98.47,2911191,EOG
2017-10-30,98.66,99.69,98.28,99.53,3505439,EOG
2017-10-31,99.25,100.41,99.06,99.87,3272527,EOG
2017-11-01,100.79,102.47,96.71,102.29,3953417,EOG
2017-11-02,101.37,102.99,101.37,102.95,2970916,EOG
2017-11-03,103.8,105.07,103.31,104.5,4080161,EOG
2017-11-06,105.15,107.19,105.06,106.96,4709626,EOG
2017-11-07,107.35,107.953,105.55,106.09,4021318,EOG
2017-11-08,105.51,105.79,103.8,104.33,3426189,EOG
2017-11-09,103.83,105.44,103.56,104.78,3045094,EOG
2017-11-10,104.53,105.12,103.21,104.58,3383230,EOG
2017-11-13,104.2,105.0,103.74,104.46,1822941,EOG
2017-11-14,103.85,104.06,102.36,102.47,2428409,EOG
2017-11-15,101.18,102.3298,100.08,101.36,3357700,EOG
2017-11-16,101.29,102.16,100.81,101.43,2027498,EOG
2017-11-17,101.76,102.21,101.11,101.64,2596845,EOG
2017-11-20,101.38,102.0,100.7,101.44,1659713,EOG
2017-11-21,102.3,102.6199,101.335,101.66,4058416,EOG
2017-11-22,102.41,102.82,101.54,101.59,2654829,EOG
2017-11-24,102.09,102.55,101.38,101.66,913550,EOG
2017-11-27,101.57,101.785,99.22,99.82,2947797,EOG
2017-11-28,99.75,100.18,99.11,99.84,2037194,EOG
2017-11-29,99.56,100.53,99.25,100.5,2721558,EOG
2017-11-30,101.0,102.73,101.0,102.32,4183723,EOG
2017-12-01,103.32,104.42,101.66,102.91,3446054,EOG
2017-12-04,102.69,103.03,100.99,101.05,2423456,EOG
2017-12-05,100.69,101.77,100.52,100.9,2045989,EOG
2017-12-06,100.43,100.45,98.491,98.86,2768449,EOG
2017-12-07,98.89,99.83,98.51,99.72,1687645,EOG
2017-12-08,100.28,100.74,99.75,100.39,1512439,EOG
2017-12-11,100.49,102.34,100.395,101.21,1946819,EOG
2017-12-12,101.37,101.42,99.44,100.28,2128157,EOG
2017-12-13,100.46,100.72,99.71,99.94,1426884,EOG
2017-12-14,100.09,100.83,99.55,99.64,2425027,EOG
2017-12-15,100.34,100.64,98.47,98.55,4632953,EOG
2017-12-18,98.85,100.17,98.68,99.91,2670341,EOG
2017-12-19,99.95,101.8,99.68,101.43,2374437,EOG
2017-12-20,102.0,103.82,101.21,103.54,2651764,EOG
2017-12-21,103.76,106.75,103.24,106.35,3330281,EOG
2017-12-22,106.27,107.88,105.88,107.11,2028669,EOG
2017-12-26,107.24,109.66,107.0,109.41,2071502,EOG
2017-12-27,109.06,109.3,107.721,108.36,1801972,EOG
2017-12-28,108.5,108.63,107.86,108.45,1250552,EOG
2017-12-29,109.11,109.11,107.88,107.91,1778184,EOG
2018-01-02,108.67,109.39,108.22,109.3,1899830,EOG
2018-01-03,110.14,111.83,109.82,110.93,3068424,EOG
2018-01-04,110.39,111.21,109.751,110.95,2124966,EOG
2018-01-05,110.66,112.3,110.12,112.17,2221207,EOG
2018-01-08,112.44,113.22,111.65,112.71,1934379,EOG
2018-01-09,112.93,113.1,111.54,111.71,1944057,EOG
2018-01-10,111.94,113.75,111.86,112.01,4751455,EOG
2018-01-11,112.79,115.72,112.46,115.14,3828104,EOG
2018-01-12,114.95,116.47,114.79,115.7,2025312,EOG
2018-01-16,115.82,116.44,113.08,113.39,4835628,EOG
2018-01-17,113.71,114.35,112.14,113.53,3324297,EOG
2018-01-18,113.36,115.16,112.82,114.24,4564600,EOG
2018-01-19,113.95,114.76,113.47,114.37,2920580,EOG
2018-01-22,114.53,116.86,114.41,116.82,2233174,EOG
2018-01-23,117.05,118.6,116.88,117.84,3150700,EOG
2018-01-24,117.99,118.9,117.2,118.47,2463897,EOG
2018-01-25,118.92,119.0,117.03,117.45,2061289,EOG
2018-01-26,117.06,118.06,116.8,117.76,2170913,EOG
2018-01-29,117.12,118.13,116.42,116.58,1584903,EOG
2018-01-30,115.98,115.98,113.9,115.17,3589051,EOG
2018-01-31,115.32,115.73,114.43,115.0,2409788,EOG
2018-02-01,115.28,116.57,114.58,116.52,2507634,EOG
2018-02-02,115.01,115.19,112.41,112.83,2549409,EOG
2018-02-05,111.7,113.88,109.0,109.56,3175882,EOG
2018-02-06,107.76,110.9,106.09,108.27,4635477,EOG
2018-02-07,108.42,109.71,105.76,105.78,4666029,EOG
2013-02-08,214.99,220.06,214.99,219.71,606157,EQIX
2013-02-11,217.77,220.0,217.5,218.03,447442,EQIX
2013-02-12,216.32,218.74,212.82,214.53,2076374,EQIX
2013-02-13,212.7,215.07,208.42,213.02,2106008,EQIX
2013-02-14,223.31,231.26,217.14,226.0,2639364,EQIX
2013-02-15,223.37,228.0,223.37,224.53,1259394,EQIX
2013-02-19,223.34,223.81,217.0,221.082,1685820,EQIX
2013-02-20,221.63,221.63,215.545,215.62,888411,EQIX
2013-02-21,215.03,215.3999,211.8,214.01,836586,EQIX
2013-02-22,213.01,214.88,206.62,214.21,1686835,EQIX
2013-02-25,215.28,215.74,210.05,210.17,520724,EQIX
2013-02-26,210.42,214.45,210.42,213.09,602746,EQIX
2013-02-27,213.26,214.71,212.26,212.67,717554,EQIX
2013-02-28,212.5,214.68,210.25,211.55,616393,EQIX
2013-03-01,210.17,213.13,207.81,212.94,750511,EQIX
2013-03-04,210.9,213.6,209.49,213.05,764559,EQIX
2013-03-05,213.31,218.49,213.29,217.4,796709,EQIX
2013-03-06,217.29,218.22,216.38,217.57,528474,EQIX
2013-03-07,218.0,218.5,213.85,216.07,492967,EQIX
2013-03-08,216.62,217.58,215.32,217.08,620105,EQIX
2013-03-11,217.45,218.86,216.37,217.43,241149,EQIX
2013-03-12,216.33,217.58,214.032,215.86,737074,EQIX
2013-03-13,215.76,215.99,212.7,215.31,406259,EQIX
2013-03-14,216.36,216.36,213.01,215.05,485977,EQIX
2013-03-15,214.77,215.54,209.58,210.17,1527118,EQIX
2013-03-18,208.17,208.74,205.7,206.31,596300,EQIX
2013-03-19,207.34,208.405,205.12,206.97,585618,EQIX
2013-03-20,209.02,211.86,207.12,210.866,557668,EQIX
2013-03-21,209.78,214.5,208.585,210.8,476518,EQIX
2013-03-22,211.88,212.1,210.53,211.74,455067,EQIX
2013-03-25,211.85,212.638,209.44,210.04,442947,EQIX
2013-03-26,211.39,212.37,208.85,211.92,357917,EQIX
2013-03-27,211.24,213.78,209.6,213.51,358379,EQIX
2013-03-28,212.75,216.5,210.4,216.31,462208,EQIX
2013-04-01,217.0,217.9999,213.67,214.93,560974,EQIX
2013-04-02,215.24,216.58,211.474,212.99,524851,EQIX
2013-04-03,212.82,213.56,208.12,208.34,559225,EQIX
2013-04-04,208.3,211.09,207.06,210.73,496478,EQIX
2013-04-05,207.22,216.45,205.0,214.03,755452,EQIX
2013-04-08,213.51,214.88,212.05,214.8,314543,EQIX
2013-04-09,214.92,215.24,210.51,211.2,657926,EQIX
2013-04-10,212.33,219.419,211.07,219.02,1031706,EQIX
2013-04-11,217.15,222.71,216.0406,221.69,1420308,EQIX
2013-04-12,221.53,222.44,217.18,217.49,466159,EQIX
2013-04-15,216.58,216.58,208.355,209.63,855793,EQIX
2013-04-16,210.66,217.67,210.205,214.85,1088065,EQIX
2013-04-17,212.22,214.49,211.08,212.78,544981,EQIX
2013-04-18,213.48,213.48,208.201,209.16,713181,EQIX
2013-04-19,209.08,212.05,207.75,210.15,582741,EQIX
2013-04-22,214.15,215.0,208.5,213.64,942198,EQIX
2013-04-23,214.11,219.94,214.11,219.41,845987,EQIX
2013-04-24,218.73,220.0,215.86,216.38,1492815,EQIX
2013-04-25,209.71,221.0,209.5,213.51,2498484,EQIX
2013-04-26,213.43,213.84,208.5,211.49,1040828,EQIX
2013-04-29,213.24,214.87,210.33,210.97,704961,EQIX
2013-04-30,211.88,214.42,210.91,214.1,1002884,EQIX
2013-05-01,214.75,217.59,212.15,216.05,994428,EQIX
2013-05-02,216.05,217.17,214.691,214.89,546735,EQIX
2013-05-03,217.1,217.673,214.08,214.5,615009,EQIX
2013-05-06,214.3,216.16,213.36,215.06,353023,EQIX
2013-05-07,214.0,217.6,213.89,217.6,1095866,EQIX
2013-05-08,217.8,226.53,217.35,224.92,1129927,EQIX
2013-05-09,221.37,222.95,217.06,221.87,1399508,EQIX
2013-05-10,222.0,224.23,221.41,223.73,459156,EQIX
2013-05-13,223.4,226.26,222.514,225.95,492984,EQIX
2013-05-14,225.9,230.0,225.49,229.02,621264,EQIX
2013-05-15,228.77,231.56,228.5,229.67,515644,EQIX
2013-05-16,229.54,230.69,226.749,227.93,845978,EQIX
2013-05-17,229.5,229.5,226.5,227.3,669489,EQIX
2013-05-20,226.29,227.93,223.01,223.88,503468,EQIX
2013-05-21,224.41,225.825,222.18,224.2,603869,EQIX
2013-05-22,224.38,225.21,217.36,218.21,601852,EQIX
2013-05-23,216.32,218.31,213.0,215.31,1149471,EQIX
2013-05-24,214.62,216.0,211.535,214.08,770812,EQIX
2013-05-28,216.86,217.13,210.0,210.1,742979,EQIX
2013-05-29,209.71,210.02,201.7,204.85,1473592,EQIX
2013-05-30,203.59,205.99,202.605,203.35,956558,EQIX
2013-05-31,202.15,204.46,200.28,202.64,1092214,EQIX
2013-06-03,202.35,205.26,199.04,201.41,1718376,EQIX
2013-06-04,199.08,200.15,195.0,198.03,1979587,EQIX
2013-06-05,197.35,201.51,196.18,199.95,1047454,EQIX
2013-06-06,199.8,203.9,199.17,203.87,731654,EQIX
2013-06-07,188.66,194.854,187.83,192.57,8139491,EQIX
2013-06-10,193.87,200.45,193.21,199.01,1669564,EQIX
2013-06-11,197.5,198.1916,194.65,196.47,1077208,EQIX
2013-06-12,197.12,198.66,186.44,188.73,1891697,EQIX
2013-06-13,188.28,191.87,186.57,191.47,1132348,EQIX
2013-06-14,191.67,192.51,189.8501,191.11,630735,EQIX
2013-06-17,191.4,193.3,190.53,193.11,1149946,EQIX
2013-06-18,193.2,194.43,190.942,191.33,779990,EQIX
2013-06-19,191.08,192.01,184.99,185.25,1678317,EQIX
2013-06-20,183.3,183.87,177.0,177.55,2120107,EQIX
2013-06-21,178.04,179.13,174.9,178.07,2221548,EQIX
2013-06-24,177.32,178.33,172.97,176.13,1040219,EQIX
2013-06-25,178.64,178.77,173.95,178.55,1479575,EQIX
2013-06-26,179.59,184.19,179.325,182.85,1030039,EQIX
2013-06-27,184.38,188.25,184.01,186.92,1409889,EQIX
2013-06-28,186.28,186.39,182.452,184.72,1348688,EQIX
2013-07-01,187.53,189.25,186.0,187.42,899363,EQIX
2013-07-02,187.08,188.04,182.67,185.47,743097,EQIX
2013-07-03,184.83,186.81,182.82,184.27,320456,EQIX
2013-07-05,186.6,188.02,183.4,185.67,363480,EQIX
2013-07-08,187.1,187.294,185.15,185.54,452584,EQIX
2013-07-09,186.99,187.37,184.82,187.004,653144,EQIX
2013-07-10,186.33,191.31,186.22,190.84,591775,EQIX
2013-07-11,193.91,200.88,192.2401,199.51,2219208,EQIX
2013-07-12,199.0,203.58,198.55,202.98,956726,EQIX
2013-07-15,202.08,202.55,198.95,200.64,657408,EQIX
2013-07-16,201.0,201.95,198.49,200.15,767420,EQIX
2013-07-17,198.0,204.75,197.46,202.5,809511,EQIX
2013-07-18,205.36,205.36,200.19,200.46,764123,EQIX
2013-07-19,200.39,202.02,197.55,198.01,976437,EQIX
2013-07-22,197.82,197.97,193.68,194.21,808732,EQIX
2013-07-23,194.18,195.93,193.51,193.99,653901,EQIX
2013-07-24,197.0,198.59,191.12,191.63,1851354,EQIX
2013-07-25,184.87,191.488,181.0,184.47,4412532,EQIX
2013-07-26,183.44,185.49,181.99,183.75,1094417,EQIX
2013-07-29,182.69,185.24,179.46,180.1,1258754,EQIX
2013-07-30,181.59,182.27,177.53,180.2,1059452,EQIX
2013-07-31,181.07,182.45,178.37,179.35,793738,EQIX
2013-08-01,180.18,181.56,176.85,177.11,1474113,EQIX
2013-08-02,176.1,177.745,175.05,177.23,1046589,EQIX
2013-08-05,176.7,179.04,175.76,178.93,740180,EQIX
2013-08-06,178.03,179.44,176.91,177.17,741791,EQIX
2013-08-07,177.11,180.88,176.055,180.31,1022273,EQIX
2013-08-08,181.62,181.81,179.03,181.28,893232,EQIX
2013-08-09,182.0,183.91,180.88,181.18,1601762,EQIX
2013-08-12,180.79,181.25,178.17,178.75,992143,EQIX
2013-08-13,178.65,179.0,174.93,175.25,1180685,EQIX
2013-08-14,173.64,175.95,171.64,171.85,1380647,EQIX
2013-08-15,169.83,169.99,163.73,165.89,3329719,EQIX
2013-08-16,165.71,169.1,164.175,167.78,1393764,EQIX
2013-08-19,168.11,169.95,165.85,165.99,1137155,EQIX
2013-08-20,167.08,169.46,165.5,168.18,789165,EQIX
2013-08-21,167.49,168.885,166.38,166.5,661187,EQIX
2013-08-22,166.86,168.88,165.28,167.29,378740,EQIX
2013-08-23,167.32,170.42,167.25,170.01,544677,EQIX
2013-08-26,170.17,170.9,168.99,169.47,715324,EQIX
2013-08-27,167.5,170.55,167.245,170.23,865315,EQIX
2013-08-28,170.09,172.65,169.65,171.5,703360,EQIX
2013-08-29,171.19,176.08,170.83,175.86,1060550,EQIX
2013-08-30,175.8,176.4675,173.375,173.74,655121,EQIX
2013-09-03,175.56,177.96,173.93,176.93,1090331,EQIX
2013-09-04,176.45,177.93,175.04,176.35,797861,EQIX
2013-09-05,175.94,177.66,174.21,176.66,585125,EQIX
2013-09-06,176.29,177.07,172.62,172.77,851007,EQIX
2013-09-09,173.91,177.71,173.3,177.26,618340,EQIX
2013-09-10,177.71,178.93,176.38,177.23,487694,EQIX
2013-09-11,176.84,179.26,176.57,179.22,794623,EQIX
2013-09-12,178.87,179.86,176.87,177.8,568422,EQIX
2013-09-13,178.55,179.11,176.64,177.052,414123,EQIX
2013-09-16,179.0,179.0,170.31,173.76,1104373,EQIX
2013-09-17,174.28,176.26,173.5441,174.94,464390,EQIX
2013-09-18,175.32,180.86,174.24,179.24,1017656,EQIX
2013-09-19,179.44,184.42,178.52,183.29,1158123,EQIX
2013-09-20,183.51,184.929,183.25,184.03,1362051,EQIX
2013-09-23,183.3,184.0,181.09,183.46,527886,EQIX
2013-09-24,183.4,184.22,181.19,181.39,537955,EQIX
2013-09-25,181.06,183.47,179.75,181.61,432811,EQIX
2013-09-26,182.53,184.11,181.63,183.55,527241,EQIX
2013-09-27,182.6,184.5,182.225,184.14,512090,EQIX
2013-09-30,181.84,184.56,179.73,183.65,745501,EQIX
2013-10-01,183.11,185.44,179.83,181.92,842721,EQIX
2013-10-02,180.05,181.67,175.332,175.62,1191747,EQIX
2013-10-03,175.92,176.89,164.7,166.61,3655857,EQIX
2013-10-04,167.57,168.73,166.03,167.57,1320859,EQIX
2013-10-07,166.15,168.3,165.68,165.7,471251,EQIX
2013-10-08,165.81,166.4399,162.98,164.21,913552,EQIX
2013-10-09,164.37,166.08,163.33,165.36,1260035,EQIX
2013-10-10,166.83,167.87,165.48,166.33,1222364,EQIX
2013-10-11,166.37,167.48,164.69,167.09,468719,EQIX
2013-10-14,166.17,167.029,164.28,166.12,438360,EQIX
2013-10-15,165.09,166.63,163.64,164.02,632125,EQIX
2013-10-16,167.8,167.8,163.98,165.53,606187,EQIX
2013-10-17,164.53,168.98,164.53,168.0,953367,EQIX
2013-10-18,169.46,169.46,166.12,166.84,704450,EQIX
2013-10-21,166.8,168.38,166.202,167.012,1177867,EQIX
2013-10-22,167.81,168.6,166.65,167.0,1294458,EQIX
2013-10-23,166.2,169.29,162.51,168.652,2453672,EQIX
2013-10-24,179.53,179.53,168.75,174.07,2859616,EQIX
2013-10-25,175.06,176.07,170.58,171.54,861154,EQIX
2013-10-28,171.29,172.27,168.21,168.94,603680,EQIX
2013-10-29,168.86,170.49,166.35,168.39,760038,EQIX
2013-10-30,167.97,168.0,161.3,162.18,2046161,EQIX
2013-10-31,162.46,164.855,161.23,161.252,1395337,EQIX
2013-11-01,161.0,166.44,160.88,166.166,883129,EQIX
2013-11-04,166.7,166.85,163.42,164.01,962575,EQIX
2013-11-05,163.03,163.69,161.27,161.27,1314790,EQIX
2013-11-06,162.64,163.6,160.4656,163.26,1523845,EQIX
2013-11-07,163.67,164.239,159.34,159.75,750080,EQIX
2013-11-08,160.73,161.1,154.5,155.94,1947800,EQIX
2013-11-11,155.85,158.69,155.08,157.22,941806,EQIX
2013-11-12,156.27,157.21,154.5,155.18,1468100,EQIX
2013-11-13,154.17,157.95,152.82,157.83,1327802,EQIX
2013-11-14,158.0,164.9,156.49,162.24,1491971,EQIX
2013-11-15,164.87,172.58,163.7,167.61,2948757,EQIX
2013-11-18,168.13,169.3075,163.875,164.138,1144156,EQIX
2013-11-19,164.46,165.265,161.15,161.58,667462,EQIX
2013-11-20,161.59,163.21,159.43,160.62,1120769,EQIX
2013-11-21,161.01,162.57,159.12,160.63,918565,EQIX
2013-11-22,160.39,160.67,157.76,160.31,792393,EQIX
2013-11-25,160.23,163.85,159.03,162.25,904038,EQIX
2013-11-26,161.98,163.5,161.12,162.53,502595,EQIX
2013-11-27,163.08,163.08,160.5,160.62,611554,EQIX
2013-11-29,161.34,162.15,160.43,160.7,261666,EQIX
2013-12-02,161.1,162.0953,159.39,159.55,596700,EQIX
2013-12-03,157.21,159.68,155.83,159.39,1100704,EQIX
2013-12-04,158.34,162.47,157.94,161.79,988781,EQIX
2013-12-05,165.97,168.77,164.16,167.43,1756369,EQIX
2013-12-06,169.19,169.19,164.81,165.48,1023625,EQIX
2013-12-09,165.38,168.88,165.18,168.36,791818,EQIX
2013-12-10,166.82,169.4,166.09,168.58,935367,EQIX
2013-12-11,169.36,170.6199,167.45,167.73,732512,EQIX
2013-12-12,167.32,169.76,165.98,168.0,642591,EQIX
2013-12-13,168.06,169.518,167.47,168.79,533842,EQIX
2013-12-16,169.27,170.12,167.55,169.74,626011,EQIX
2013-12-17,168.67,169.81,166.59,169.02,810604,EQIX
2013-12-18,169.41,170.73,167.44,170.42,874975,EQIX
2013-12-19,170.88,171.11,168.5,169.03,648523,EQIX
2013-12-20,169.29,171.05,168.6,170.69,1338068,EQIX
2013-12-23,171.84,175.1199,170.69,174.82,1046656,EQIX
2013-12-24,175.0,176.59,174.48,175.62,388445,EQIX
2013-12-26,176.13,178.68,175.56,175.92,481046,EQIX
2013-12-27,176.86,177.21,174.47,174.58,405154,EQIX
2013-12-30,174.86,174.99,172.97,173.07,572584,EQIX
2013-12-31,173.08,177.51,173.005,177.45,644476,EQIX
2014-01-02,177.63,177.63,171.91,174.76,823185,EQIX
2014-01-03,174.91,175.41,172.65,173.42,419632,EQIX
2014-01-06,174.0,174.79,172.56,174.18,573046,EQIX
2014-01-07,174.8,182.02,173.57,179.59,1347801,EQIX
2014-01-08,179.68,180.97,178.37,180.29,1091416,EQIX
2014-01-09,180.08,180.68,176.01,177.49,532324,EQIX
2014-01-10,177.94,179.13,176.52,179.01,599580,EQIX
2014-01-13,179.82,179.936,174.73,174.92,931883,EQIX
2014-01-14,175.41,179.28,175.11,178.74,710190,EQIX
2014-01-15,178.57,181.005,178.33,179.53,763044,EQIX
2014-01-16,179.3,180.97,178.43,179.48,735075,EQIX
2014-01-17,178.92,180.43,175.01,175.87,777537,EQIX
2014-01-21,177.53,179.94,176.05,179.29,1021169,EQIX
2014-01-22,179.6,179.98,177.33,178.97,1430821,EQIX
2014-01-23,178.28,183.0,177.28,182.64,2325484,EQIX
2014-01-24,181.14,187.67,180.15,183.88,2155912,EQIX
2014-01-27,184.14,184.43,179.36,181.07,1215409,EQIX
2014-01-28,181.07,182.82,179.0975,182.6,735999,EQIX
2014-01-29,182.46,183.78,180.02,182.64,704446,EQIX
2014-01-30,183.32,185.67,182.76,184.34,762814,EQIX
2014-01-31,182.2,186.5,181.57,185.2,766507,EQIX
2014-02-03,185.78,185.92,179.05,179.14,1977507,EQIX
2014-02-04,180.68,184.54,178.58,183.99,1103257,EQIX
2014-02-05,182.92,183.9899,180.18,181.01,730574,EQIX
2014-02-06,181.27,183.6,180.95,183.06,712821,EQIX
2014-02-07,184.09,186.83,182.36,186.31,970758,EQIX
2014-02-10,186.24,190.13,184.6901,189.93,989914,EQIX
2014-02-11,188.98,191.7,188.73,190.74,770873,EQIX
2014-02-12,190.02,191.0699,188.7,190.75,1158790,EQIX
2014-02-13,189.99,192.69,188.8,191.85,569790,EQIX
2014-02-14,191.14,193.41,188.89,193.24,804795,EQIX
2014-02-18,192.12,194.38,192.0601,194.02,959459,EQIX
2014-02-19,194.75,194.8,190.64,192.62,1128433,EQIX
2014-02-20,191.69,196.2,186.0,187.95,2197181,EQIX
2014-02-21,189.21,190.02,187.79,189.43,1009797,EQIX
2014-02-24,189.36,190.17,188.89,189.79,636581,EQIX
2014-02-25,190.45,192.7,188.01,188.5,1109177,EQIX
2014-02-26,189.69,191.561,189.32,190.0,736365,EQIX
2014-02-27,190.11,193.0,188.01,191.85,700493,EQIX
2014-02-28,192.08,192.21,188.53,189.96,810965,EQIX
2014-03-03,188.97,190.95,187.38,189.47,629693,EQIX
2014-03-04,190.63,191.99,189.58,191.05,709669,EQIX
2014-03-05,191.15,192.8,189.65,192.03,408801,EQIX
2014-03-06,192.7,194.0,191.18,193.77,377970,EQIX
2014-03-07,193.92,194.0,191.24,193.44,497283,EQIX
2014-03-10,193.58,193.94,190.78,192.27,646821,EQIX
2014-03-11,191.99,194.99,189.42,189.86,796720,EQIX
2014-03-12,188.94,191.05,187.44,190.25,538689,EQIX
2014-03-13,190.5,191.92,181.63,181.71,1558321,EQIX
2014-03-14,181.1,183.42,180.31,183.09,669700,EQIX
2014-03-17,183.72,184.81,181.83,183.39,375689,EQIX
2014-03-18,183.12,184.58,182.24,183.19,449005,EQIX
2014-03-19,183.4,183.75,178.76,180.95,1323068,EQIX
2014-03-20,182.99,182.99,179.8,181.44,439776,EQIX
2014-03-21,182.65,182.79,180.021,180.34,888050,EQIX
2014-03-24,181.63,181.9,178.69,181.3,707684,EQIX
2014-03-25,183.24,184.7,180.44,182.5,649600,EQIX
2014-03-26,183.57,184.92,180.65,180.69,881263,EQIX
2014-03-27,180.12,183.07,179.43,181.35,769931,EQIX
2014-03-28,181.25,184.3,180.11,184.02,695842,EQIX
2014-03-31,185.0,185.52,183.145,184.84,699500,EQIX
2014-04-01,185.48,185.99,184.235,185.44,934454,EQIX
2014-04-02,185.68,186.42,184.25,184.44,1097062,EQIX
2014-04-03,186.12,186.12,182.26,182.98,1187625,EQIX
2014-04-04,183.89,184.9025,177.96,179.0,1717345,EQIX
2014-04-07,178.41,180.25,175.0,177.06,1751770,EQIX
2014-04-08,177.32,178.35,176.03,177.48,892960,EQIX
2014-04-09,178.19,178.75,175.0,176.82,946351,EQIX
2014-04-10,176.73,178.03,171.88,173.35,1012729,EQIX
2014-04-11,172.27,173.555,169.95,170.48,807503,EQIX
2014-04-14,171.99,173.41,170.0,171.57,903235,EQIX
2014-04-15,173.59,174.48,170.87,174.14,1054985,EQIX
2014-04-16,175.19,182.72,174.51,179.75,1904077,EQIX
2014-04-17,180.16,183.73,178.7854,178.97,967218,EQIX
2014-04-21,178.77,180.41,177.64,180.31,651548,EQIX
2014-04-22,180.46,181.62,180.0,180.49,471729,EQIX
2014-04-23,180.05,182.9,179.03,180.12,891310,EQIX
2014-04-24,182.27,182.47,179.0,180.54,452358,EQIX
2014-04-25,178.79,180.65,178.205,180.2,786643,EQIX
2014-04-28,181.2,182.29,176.49,179.85,1233136,EQIX
2014-04-29,181.0,185.49,180.93,185.38,1309483,EQIX
2014-04-30,186.9,188.62,182.46,187.81,1079650,EQIX
2014-05-01,188.01,189.96,182.29,189.02,1393296,EQIX
2014-05-02,189.87,189.95,186.21,186.83,767274,EQIX
2014-05-05,185.73,191.35,183.5301,190.97,511944,EQIX
2014-05-06,189.91,191.4825,188.05,188.25,991132,EQIX
2014-05-07,188.29,188.87,184.04,187.36,584283,EQIX
2014-05-08,186.54,190.51,185.22,188.27,611912,EQIX
2014-05-09,187.97,190.82,186.68,190.6,560036,EQIX
2014-05-12,191.0,192.92,190.59,192.29,922832,EQIX
2014-05-13,192.51,195.5,192.4,193.96,845961,EQIX
2014-05-14,193.1,196.83,192.3,195.45,714886,EQIX
2014-05-15,195.31,195.92,193.0,195.92,579002,EQIX
2014-05-16,196.14,196.32,194.52,195.27,718694,EQIX
2014-05-19,195.0,197.33,193.75,196.55,653297,EQIX
2014-05-20,196.52,197.45,193.27,193.52,593870,EQIX
2014-05-21,193.9,195.515,193.3,194.7,506004,EQIX
2014-05-22,194.57,195.8,193.07,195.44,509089,EQIX
2014-05-23,195.41,196.53,193.52,196.41,389117,EQIX
2014-05-27,197.45,198.38,196.54,198.17,945305,EQIX
2014-05-28,197.75,199.67,197.17,198.52,768959,EQIX
2014-05-29,198.96,200.46,198.07,199.56,589582,EQIX
2014-05-30,199.64,199.64,196.916,198.75,506787,EQIX
2014-06-02,199.11,200.58,197.34,200.07,517099,EQIX
2014-06-03,199.13,199.61,196.68,196.72,450489,EQIX
2014-06-04,196.0,200.0,196.0,199.82,657323,EQIX
2014-06-05,199.78,200.59,198.92,200.06,613958,EQIX
2014-06-06,200.52,202.67,200.01,201.98,786613,EQIX
2014-06-09,201.58,203.22,201.15,201.7,737074,EQIX
2014-06-10,200.88,203.845,200.88,201.98,1409300,EQIX
2014-06-11,201.79,203.5,201.34,201.51,750404,EQIX
2014-06-12,201.3,203.62,200.31,202.75,1476332,EQIX
2014-06-13,202.75,206.19,201.89,206.04,1157072,EQIX
2014-06-16,205.74,207.43,205.46,206.81,544229,EQIX
2014-06-17,206.19,208.455,206.19,206.87,807473,EQIX
2014-06-18,207.46,208.8,206.39,208.59,643542,EQIX
2014-06-19,208.66,208.8899,206.83,207.3,685179,EQIX
2014-06-20,208.02,209.66,205.47,209.198,1528386,EQIX
2014-06-23,208.91,209.26,206.35,209.05,612340,EQIX
2014-06-24,209.0,210.175,207.97,209.46,1209276,EQIX
2014-06-25,209.97,211.86,207.64,208.4,730633,EQIX
2014-06-26,208.5,210.23,204.61,208.67,1351627,EQIX
2014-06-27,208.47,210.79,204.04,210.11,910406,EQIX
2014-06-30,210.08,211.28,208.88,210.09,668635,EQIX
2014-07-01,211.01,214.02,210.99,212.51,645443,EQIX
2014-07-02,213.02,214.32,211.22,211.82,502695,EQIX
2014-07-03,212.42,214.5,211.528,212.99,425039,EQIX
2014-07-07,212.35,214.1,211.47,212.22,405429,EQIX
2014-07-08,212.08,212.99,207.38,209.75,921199,EQIX
2014-07-09,210.06,212.69,208.9207,212.59,793735,EQIX
2014-07-10,208.53,212.26,207.03,211.51,688106,EQIX
2014-07-11,211.86,212.49,210.74,211.41,272137,EQIX
2014-07-14,212.52,212.86,210.93,211.16,627294,EQIX
2014-07-15,211.2,212.43,210.11,211.46,368052,EQIX
2014-07-16,212.08,212.08,208.99,210.01,407744,EQIX
2014-07-17,209.62,210.525,207.76,208.53,315019,EQIX
2014-07-18,218.84,218.84,209.48,210.67,332045,EQIX
2014-07-21,209.65,211.1,208.58,210.38,250534,EQIX
2014-07-22,211.0,214.07,210.88,213.19,497396,EQIX
2014-07-23,213.64,216.03,212.48,215.51,579217,EQIX
2014-07-24,214.45,217.56,213.17,217.11,635810,EQIX
2014-07-25,215.9,218.53,215.61,218.01,885400,EQIX
2014-07-28,217.56,219.605,216.7,217.33,1152840,EQIX
2014-07-29,217.78,217.78,214.78,215.09,509354,EQIX
2014-07-30,214.55,217.81,214.55,215.75,451886,EQIX
2014-07-31,216.0,220.852,210.001,214.52,1502757,EQIX
2014-08-01,213.56,214.99,209.3,211.38,617837,EQIX
2014-08-04,211.7,212.52,209.26,211.73,493660,EQIX
2014-08-05,210.74,212.42,208.92,210.62,459515,EQIX
2014-08-06,208.8,210.34,208.28,208.916,305963,EQIX
2014-08-07,210.3,211.61,207.55,209.6,259852,EQIX
2014-08-08,210.4,210.73,208.39,210.4,491798,EQIX
2014-08-11,210.54,213.2,209.3125,211.37,720886,EQIX
2014-08-12,211.19,213.0,210.01,212.625,436654,EQIX
2014-08-13,212.71,215.39,211.62,214.87,355192,EQIX
2014-08-14,215.4,217.71,214.49,217.63,362026,EQIX
2014-08-15,218.63,218.63,215.1241,216.95,389181,EQIX
2014-08-18,218.01,220.47,216.58,219.88,551538,EQIX
2014-08-19,219.8,221.79,216.5325,220.7,340973,EQIX
2014-08-20,220.44,220.71,219.0,220.38,420833,EQIX
2014-08-21,220.94,224.48,219.69,223.58,445776,EQIX
2014-08-22,223.56,224.44,221.35,222.8,964162,EQIX
2014-08-25,224.13,224.13,220.14,221.69,252795,EQIX
2014-08-26,221.37,222.32,216.63,217.25,600189,EQIX
2014-08-27,218.8,218.8,216.57,217.38,384974,EQIX
2014-08-28,217.04,217.28,215.285,216.19,434223,EQIX
2014-08-29,217.6,218.85,216.2,218.26,445063,EQIX
2014-09-02,217.65,219.97,217.6225,219.45,634227,EQIX
2014-09-03,219.06,219.95,217.37,219.255,546404,EQIX
2014-09-04,218.58,220.0,218.1068,218.66,431874,EQIX
2014-09-05,218.29,220.15,218.11,219.32,825780,EQIX
2014-09-08,218.81,219.916,217.83,218.92,638803,EQIX
2014-09-09,218.11,218.65,216.07,216.71,346061,EQIX
2014-09-10,217.58,218.45,216.09,217.77,449742,EQIX
2014-09-11,216.7,217.83,215.27,217.15,345557,EQIX
2014-09-12,217.43,218.06,213.905,216.73,525172,EQIX
2014-09-15,216.48,216.93,214.65,215.65,338401,EQIX
2014-09-16,215.45,218.2,215.26,216.61,666891,EQIX
2014-09-17,216.96,218.125,215.64,216.74,1302104,EQIX
2014-09-18,216.68,219.19,216.235,219.11,522483,EQIX
2014-09-19,220.27,221.39,217.29,217.48,1178927,EQIX
2014-09-22,216.38,216.54,212.5,214.24,414656,EQIX
2014-09-23,210.07,212.46,209.2,209.26,594565,EQIX
2014-09-24,208.69,210.5,208.05,210.09,859638,EQIX
2014-09-25,210.04,210.29,205.77,206.26,531059,EQIX
2014-09-26,206.17,210.25,205.51,209.71,587950,EQIX
2014-09-29,208.27,212.12,207.094,212.07,483897,EQIX
2014-09-30,211.84,213.541,210.3625,212.48,593761,EQIX
2014-10-01,212.41,212.41,205.34,206.4,1170267,EQIX
2014-10-02,206.79,207.48,202.91,204.66,655602,EQIX
2014-10-03,205.44,209.88,205.05,208.77,407769,EQIX
2014-10-06,209.62,210.37,205.925,206.52,545745,EQIX
2014-10-07,204.94,205.84,201.93,202.33,441652,EQIX
2014-10-08,202.2,206.97,201.32,206.69,664792,EQIX
2014-10-09,206.65,207.41,199.88,200.7,663461,EQIX
2014-10-10,200.0,201.13,193.66,194.12,1100558,EQIX
2014-10-13,194.62,196.58,192.58,192.9,693791,EQIX
2014-10-14,193.86,196.3,192.985,196.26,860586,EQIX
2014-10-15,193.24,196.4799,190.42,193.4,843237,EQIX
2014-10-16,190.0,194.56,190.0,192.24,496876,EQIX
2014-10-17,195.17,208.59,195.17,206.375,1275289,EQIX
2014-10-20,205.19,207.35,201.065,203.68,846627,EQIX
2014-10-21,204.38,208.63,204.23,207.05,633890,EQIX
2014-10-22,206.81,207.518,200.13,200.46,1513790,EQIX
2014-10-23,196.54,199.06,195.33,197.73,872491,EQIX
2014-10-24,195.17,195.49,192.06,194.87,923801,EQIX
2014-10-27,194.7,195.86,190.5,191.96,929675,EQIX
2014-10-28,192.78,193.89,191.93,193.01,1244094,EQIX
2014-10-29,193.66,194.96,189.55,192.43,1262170,EQIX
2014-10-30,194.44,207.86,192.02,207.37,1641097,EQIX
2014-10-31,210.65,210.898,206.93,208.9,884830,EQIX
2014-11-03,208.84,210.92,208.04,210.82,1358864,EQIX
2014-11-04,210.02,211.39,209.05,210.74,678331,EQIX
2014-11-05,212.93,213.56,208.84,212.85,460823,EQIX
2014-11-06,213.52,215.75,212.86,214.87,475475,EQIX
2014-11-07,215.73,215.73,212.82,214.03,402966,EQIX
2014-11-10,213.49,218.75,213.24,218.03,759156,EQIX
2014-11-11,218.41,222.88,216.87,222.0,826746,EQIX
2014-11-12,220.33,222.46,219.4,222.19,741512,EQIX
2014-11-13,222.18,224.15,221.715,221.97,665390,EQIX
2014-11-14,221.27,222.25,220.81,222.09,476981,EQIX
2014-11-17,222.83,224.3,220.84,224.27,419853,EQIX
2014-11-18,223.77,226.74,223.04,225.11,440857,EQIX
2014-11-19,223.88,226.29,222.18,225.68,323925,EQIX
2014-11-20,223.82,224.81,221.23,222.57,529381,EQIX
2014-11-21,225.35,225.91,221.47,223.68,469736,EQIX
2014-11-24,223.74,224.57,221.19,224.5,538058,EQIX
2014-11-25,224.95,226.62,224.0001,226.53,527924,EQIX
2014-11-26,226.0,226.85,224.65,226.46,403359,EQIX
2014-11-28,227.0,229.16,223.8201,227.17,284322,EQIX
2014-12-01,227.15,227.22,224.0,224.18,438379,EQIX
2014-12-02,224.09,225.62,222.68,225.41,406831,EQIX
2014-12-03,225.69,228.35,224.61,227.87,327109,EQIX
2014-12-04,228.47,230.56,226.22,230.44,425469,EQIX
2014-12-05,231.0,232.23,229.94,231.68,564388,EQIX
2014-12-08,230.6,231.46,227.09,229.01,376065,EQIX
2014-12-09,225.93,231.14,225.04,229.86,664203,EQIX
2014-12-10,229.85,231.39,228.23,229.73,922434,EQIX
2014-12-11,231.13,233.82,230.21,232.25,653658,EQIX
2014-12-12,229.66,232.36,225.7636,226.33,1008897,EQIX
2014-12-15,227.25,229.91,220.24,221.86,1163730,EQIX
2014-12-16,220.34,223.22,217.68,220.02,682735,EQIX
2014-12-17,220.0,224.94,218.47,224.67,457355,EQIX
2014-12-18,229.01,231.22,227.18,228.2,1052673,EQIX
2014-12-19,227.82,234.98,226.57,234.1,1006071,EQIX
2014-12-22,234.81,235.84,232.655,233.6,462726,EQIX
2014-12-23,235.47,235.47,231.83,231.98,305772,EQIX
2014-12-24,233.23,234.28,232.0,233.16,153333,EQIX
2014-12-26,234.37,235.375,232.22,232.76,324901,EQIX
2014-12-29,232.71,233.54,229.7,229.98,291877,EQIX
2014-12-30,229.49,231.25,227.97,229.68,279348,EQIX
2014-12-31,229.6,230.0,225.76,226.73,350998,EQIX
2015-01-02,228.51,229.56,224.28,226.65,383808,EQIX
2015-01-05,226.14,227.37,224.26,224.32,553587,EQIX
2015-01-06,224.19,226.415,219.25,219.43,826602,EQIX
2015-01-07,220.72,221.545,219.11,220.15,482276,EQIX
2015-01-08,221.95,224.99,219.9,222.78,554358,EQIX
2015-01-09,222.23,223.2,216.73,216.89,716686,EQIX
2015-01-12,216.89,219.164,215.0,216.88,816395,EQIX
2015-01-13,218.95,220.54,215.23,217.25,733209,EQIX
2015-01-14,215.55,219.31,214.55,218.88,712046,EQIX
2015-01-15,218.74,220.175,217.54,218.21,678261,EQIX
2015-01-16,218.22,220.97,217.09,220.24,966676,EQIX
2015-01-20,221.39,223.05,219.47,222.4,391286,EQIX
2015-01-21,222.59,224.587,220.29,223.42,497319,EQIX
2015-01-22,224.01,229.8093,222.05,229.15,694820,EQIX
2015-01-23,229.88,231.32,228.15,230.6,916796,EQIX
2015-01-26,233.6,233.6,226.97,229.41,385511,EQIX
2015-01-27,226.06,229.404,221.59,221.9,486596,EQIX
2015-01-28,222.8,223.148,215.08,217.1,804750,EQIX
2015-01-29,216.83,222.54,216.61,221.92,432096,EQIX
2015-01-30,219.09,220.97,216.53,216.86,389585,EQIX
2015-02-02,218.05,219.98,213.89,218.0,680997,EQIX
2015-02-03,219.68,223.72,218.5,223.595,556209,EQIX
2015-02-04,221.43,224.25,221.3901,222.12,421332,EQIX
2015-02-05,223.51,226.235,220.12,225.8,486450,EQIX
2015-02-06,226.95,226.95,218.33,219.43,440601,EQIX
2015-02-09,218.04,219.27,214.49,217.3,704219,EQIX
2015-02-10,219.32,222.21,217.25,219.82,425466,EQIX
2015-02-11,221.35,222.49,219.63,221.07,481263,EQIX
2015-02-12,223.69,228.95,222.7,227.735,539579,EQIX
2015-02-13,228.93,229.02,227.38,227.7,387888,EQIX
2015-02-17,226.39,227.69,224.16,225.18,498666,EQIX
2015-02-18,222.77,229.48,222.47,228.91,723332,EQIX
2015-02-19,227.9,230.71,224.535,229.41,639119,EQIX
2015-02-20,225.86,238.81,220.84,235.38,1637540,EQIX
2015-02-23,234.24,235.49,230.69,232.96,839412,EQIX
2015-02-24,232.19,233.375,230.4,232.17,690688,EQIX
2015-02-25,232.38,233.55,227.79,228.39,502247,EQIX
2015-02-26,228.38,228.9,225.55,226.4,329526,EQIX
2015-02-27,227.89,227.89,223.65,224.175,479430,EQIX
2015-03-02,224.93,226.62,221.23,223.64,723647,EQIX
2015-03-03,224.0,224.686,219.295,221.12,619344,EQIX
2015-03-04,219.74,225.28,219.74,223.83,805284,EQIX
2015-03-05,223.8,235.27,223.37,234.3,1314099,EQIX
2015-03-06,232.72,238.71,230.12,235.52,1320744,EQIX
2015-03-09,234.56,235.19,230.16,231.25,704240,EQIX
2015-03-10,229.43,230.01,225.95,227.65,501373,EQIX
2015-03-11,228.24,228.8,225.93,227.02,549350,EQIX
2015-03-12,227.81,232.9,226.332,231.49,640200,EQIX
2015-03-13,230.59,232.44,227.91,230.49,717128,EQIX
2015-03-16,232.53,237.81,232.52,236.14,957355,EQIX
2015-03-17,234.72,236.865,233.32,234.26,430531,EQIX
2015-03-18,233.33,236.78,230.66,236.51,711746,EQIX
2015-03-19,234.62,236.975,234.158,235.9,699917,EQIX
2015-03-20,237.94,244.97,237.12,238.95,13250959,EQIX
2015-03-23,239.26,239.99,235.8,238.65,791857,EQIX
2015-03-24,237.46,238.6,231.25,231.34,646404,EQIX
2015-03-25,231.35,232.09,227.69,228.86,628386,EQIX
2015-03-26,226.31,228.92,225.02,227.86,555634,EQIX
2015-03-27,226.57,230.6,226.57,229.725,518078,EQIX
2015-03-30,230.82,234.52,229.31,234.22,647072,EQIX
2015-03-31,232.74,236.54,231.4601,232.85,913240,EQIX
2015-04-01,233.31,233.95,230.61,233.59,611292,EQIX
2015-04-02,233.29,236.71,230.96,235.6,470712,EQIX
2015-04-06,233.33,236.54,231.9201,235.15,306989,EQIX
2015-04-07,235.61,237.2,234.18,234.29,301786,EQIX
2015-04-08,235.11,239.67,233.72,239.09,637696,EQIX
2015-04-09,238.96,240.3,238.66,240.06,440093,EQIX
2015-04-10,240.06,241.24,236.48,239.65,524697,EQIX
2015-04-13,239.76,242.32,239.46,239.77,625277,EQIX
2015-04-14,239.28,242.03,237.65,241.49,503662,EQIX
2015-04-15,242.33,242.95,241.03,241.19,509905,EQIX
2015-04-16,240.11,242.96,240.11,241.56,569440,EQIX
2015-04-17,238.26,240.83,233.19,236.14,860036,EQIX
2015-04-20,238.0,240.61,236.9608,239.87,508787,EQIX
2015-04-21,240.59,244.98,239.6301,243.78,779701,EQIX
2015-04-22,244.88,245.5,242.88,244.78,596020,EQIX
2015-04-23,244.01,248.3,242.49,246.925,587708,EQIX
2015-04-24,246.65,247.6925,245.3001,246.065,504680,EQIX
2015-04-27,244.99,246.41,243.32,244.85,800748,EQIX
2015-04-28,244.16,247.83,243.73,246.38,731080,EQIX
2015-04-29,244.45,246.98,242.77,244.8,716222,EQIX
2015-04-30,255.25,262.0,249.7,255.93,1743423,EQIX
2015-05-01,258.93,260.0,256.24,258.88,1149774,EQIX
2015-05-04,260.3,260.3,257.8,259.13,1009045,EQIX
2015-05-05,258.24,259.86,257.17,257.18,978144,EQIX
2015-05-06,258.81,259.47,256.04,258.28,805838,EQIX
2015-05-07,265.25,270.46,261.21,262.0,1534227,EQIX
2015-05-08,264.09,269.89,262.09,267.93,862457,EQIX
2015-05-11,268.28,269.798,263.25,263.42,601891,EQIX
2015-05-12,261.05,261.688,258.265,259.3,945290,EQIX
2015-05-13,259.61,261.56,256.9,259.68,612100,EQIX
2015-05-14,260.67,262.055,258.13,261.41,409018,EQIX
2015-05-15,261.62,261.62,259.585,260.4,386289,EQIX
2015-05-18,260.49,264.11,259.16,262.29,327054,EQIX
2015-05-19,261.97,263.98,260.98,263.68,377754,EQIX
2015-05-20,269.91,270.15,266.19,269.9,1201491,EQIX
2015-05-21,266.88,268.75,263.21,268.22,2051936,EQIX
2015-05-22,266.74,268.13,265.57,268.0,645092,EQIX
2015-05-26,265.03,267.35,263.54,266.77,578307,EQIX
2015-05-27,267.7,270.04,265.045,270.01,390160,EQIX
2015-05-28,269.69,270.515,267.71,269.19,590692,EQIX
2015-05-29,268.03,269.36,265.645,268.07,1129408,EQIX
2015-06-01,274.13,274.13,267.95,270.15,557547,EQIX
2015-06-02,266.68,269.96,265.84,268.95,1008624,EQIX
2015-06-03,268.32,268.95,265.64,266.14,882563,EQIX
2015-06-04,264.57,266.49,262.3,263.06,917185,EQIX
2015-06-05,263.04,265.0035,261.89,263.05,656270,EQIX
2015-06-08,263.61,264.81,261.37,261.45,402305,EQIX
2015-06-09,260.85,262.82,257.0,257.81,514367,EQIX
2015-06-10,258.46,262.18,257.63,260.37,482799,EQIX
2015-06-11,261.01,262.51,260.68,260.93,314006,EQIX
2015-06-12,259.92,261.81,259.07,260.72,458968,EQIX
2015-06-15,258.1,260.65,255.76,255.86,555905,EQIX
2015-06-16,252.8,257.79,252.62,255.7,817605,EQIX
2015-06-17,257.95,258.22,255.69,257.12,794974,EQIX
2015-06-18,257.73,261.86,256.09,261.35,1183564,EQIX
2015-06-19,261.34,263.19,260.04,262.79,2106422,EQIX
2015-06-22,264.07,264.984,259.66,260.04,449040,EQIX
2015-06-23,259.9,261.03,258.55,259.26,525472,EQIX
2015-06-24,259.01,260.09,254.91,256.11,451629,EQIX
2015-06-25,255.9,257.48,255.26,256.59,517368,EQIX
2015-06-26,256.53,258.89,254.81,258.87,774986,EQIX
2015-06-29,256.66,257.0,249.985,250.33,800913,EQIX
2015-06-30,251.59,255.17,249.96,254.0,699560,EQIX
2015-07-01,255.54,256.15,253.14,255.64,466348,EQIX
2015-07-02,256.14,257.21,253.81,255.34,349549,EQIX
2015-07-06,253.14,256.21,251.45,255.51,544012,EQIX
2015-07-07,255.51,258.82,253.0,257.5,817543,EQIX
2015-07-08,257.0,259.62,256.17,256.35,520483,EQIX
2015-07-09,258.64,260.2,255.95,256.68,518358,EQIX
2015-07-10,260.04,261.66,257.83,258.78,544934,EQIX
2015-07-13,260.18,262.52,258.85,259.94,435262,EQIX
2015-07-14,260.1,262.47,259.39,261.07,361471,EQIX
2015-07-15,261.1,263.39,258.75,259.8,379244,EQIX
2015-07-16,261.46,263.67,260.02,262.12,484203,EQIX
2015-07-17,261.67,263.87,260.05,263.5,438615,EQIX
2015-07-20,263.94,270.555,263.07,270.24,679243,EQIX
2015-07-21,270.24,272.32,268.64,268.84,475207,EQIX
2015-07-22,268.55,271.59,267.665,269.55,461701,EQIX
2015-07-23,269.32,273.05,267.72,269.39,539076,EQIX
2015-07-24,268.3,276.12,267.38,276.06,653414,EQIX
2015-07-27,274.85,277.54,271.35,276.64,748819,EQIX
2015-07-28,278.94,281.36,275.52,279.2,993575,EQIX
2015-07-29,278.97,280.5,276.87,279.22,714226,EQIX
2015-07-30,281.4,288.12,280.06,282.58,821594,EQIX
2015-07-31,283.67,284.15,278.68,278.91,524564,EQIX
2015-08-03,279.77,284.27,277.69,282.89,642697,EQIX
2015-08-04,281.99,284.26,279.55,280.04,419905,EQIX
2015-08-05,281.59,283.61,279.43,280.45,478089,EQIX
2015-08-06,281.04,281.05,274.66,280.0,520781,EQIX
2015-08-07,279.97,280.74,273.02,280.39,310037,EQIX
2015-08-10,282.89,283.44,278.0,280.09,997348,EQIX
2015-08-11,278.43,282.49,276.97,279.43,551265,EQIX
2015-08-12,277.44,281.58,275.23,280.35,697394,EQIX
2015-08-13,283.97,284.26,278.84,282.23,539318,EQIX
2015-08-14,285.11,287.78,281.89,284.4,980085,EQIX
2015-08-17,282.83,284.57,281.0901,284.51,404862,EQIX
2015-08-18,284.44,287.75,283.47,287.42,405528,EQIX
2015-08-19,286.13,288.5,283.975,285.59,494226,EQIX
2015-08-20,284.22,284.65,279.92,279.96,568724,EQIX
2015-08-21,277.16,279.79,271.31,271.31,1271921,EQIX
2015-08-24,260.0,267.09,251.0001,255.53,1310879,EQIX
2015-08-25,260.31,263.6689,250.86,251.11,1294221,EQIX
2015-08-26,257.02,261.81,252.03,260.8,1076962,EQIX
2015-08-27,262.09,268.18,261.52,266.14,704691,EQIX
2015-08-28,264.71,270.0,264.49,268.78,588573,EQIX
2015-08-31,267.52,270.1,265.0,269.77,4911617,EQIX
2015-09-01,265.09,266.77,260.43,262.87,1298238,EQIX
2015-09-02,264.99,269.98,263.62,269.95,1049085,EQIX
2015-09-03,269.51,275.18,269.4072,274.44,1005966,EQIX
2015-09-04,272.82,273.23,268.07,269.88,824716,EQIX
2015-09-08,271.22,279.75,270.26,279.28,850037,EQIX
2015-09-09,282.36,283.72,280.51,281.0,884540,EQIX
2015-09-10,279.72,287.91,279.12,285.14,1220461,EQIX
2015-09-11,284.57,289.62,283.16,289.62,1095955,EQIX
2015-09-14,289.87,291.62,287.15,289.7,1071365,EQIX
2015-09-15,290.75,291.71,288.32,290.05,784945,EQIX
2015-09-16,289.51,291.16,286.4047,290.57,675088,EQIX
2015-09-17,290.64,294.49,288.475,290.07,899212,EQIX
2015-09-18,285.89,294.46,283.29,285.51,1469814,EQIX
2015-09-21,287.52,292.46,286.21,292.02,596630,EQIX
2015-09-22,285.8,289.87,285.8,288.45,622431,EQIX
2015-09-23,287.45,289.81,284.58,288.89,527511,EQIX
2015-09-24,287.71,289.83,279.06,279.67,841463,EQIX
2015-09-25,284.17,285.44,277.6,279.3,1019780,EQIX
2015-09-28,279.0,284.61,269.67,270.49,959844,EQIX
2015-09-29,271.5,271.5,268.12,268.98,1202817,EQIX
2015-09-30,270.45,273.89,269.13,273.4,802066,EQIX
2015-10-01,274.86,276.74,271.7,276.46,828069,EQIX
2015-10-02,271.98,279.67,270.0,279.58,536229,EQIX
2015-10-05,281.25,285.0,279.9,283.44,636564,EQIX
2015-10-06,272.96,278.0,270.07,271.55,744164,EQIX
2015-10-07,273.46,273.48,263.2,265.41,1032679,EQIX
2015-10-08,265.13,267.675,262.6,267.34,766569,EQIX
2015-10-09,267.09,270.61,265.58,269.88,749025,EQIX
2015-10-12,269.41,273.284,269.41,272.56,510251,EQIX
2015-10-13,270.93,273.4,269.33,271.7,555013,EQIX
2015-10-14,271.08,275.75,269.728,274.7,723960,EQIX
2015-10-15,275.45,280.4,270.0001,280.1,755412,EQIX
2015-10-16,281.2,286.56,276.27,286.3,569873,EQIX
2015-10-19,284.97,291.27,283.96,290.71,840089,EQIX
2015-10-20,290.88,293.9,289.75,293.36,646836,EQIX
2015-10-21,294.73,296.69,291.89,292.28,818292,EQIX
2015-10-22,292.59,296.39,292.33,294.62,1297263,EQIX
2015-10-23,297.58,297.58,292.0,294.84,974045,EQIX
2015-10-26,295.27,301.77,294.28,301.2,894360,EQIX
2015-10-27,300.08,300.74,295.45,296.09,846641,EQIX
2015-10-28,296.8,297.85,290.3701,294.59,1290815,EQIX
2015-10-29,291.31,301.68,285.74,292.91,1198431,EQIX
2015-10-30,293.62,298.36,291.0,296.68,690584,EQIX
2015-11-02,297.77,304.73,297.33,303.58,679809,EQIX
2015-11-03,302.69,303.57,297.41,299.31,609100,EQIX
2015-11-04,299.34,302.32,292.92,295.99,622530,EQIX
2015-11-05,295.61,297.09,291.25,295.8,485787,EQIX
2015-11-06,295.42,298.0,287.0,290.37,853895,EQIX
2015-11-09,291.01,293.935,287.13,292.4,869783,EQIX
2015-11-10,292.38,297.7,290.56,297.54,789724,EQIX
2015-11-11,299.8,301.55,296.02,296.92,589534,EQIX
2015-11-12,296.22,298.16,294.62,294.74,432510,EQIX
2015-11-13,294.68,296.0,290.13,291.07,659344,EQIX
2015-11-16,290.09,295.54,290.0,295.39,531453,EQIX
2015-11-17,293.24,302.755,291.98,299.07,877076,EQIX
2015-11-18,298.96,298.96,287.51,293.09,1114150,EQIX
2015-11-19,287.75,288.5,282.8,286.11,2297324,EQIX
2015-11-20,286.89,298.6,286.3,298.6,1885552,EQIX
2015-11-23,297.76,300.8,295.04,297.73,640594,EQIX
2015-11-24,296.69,298.17,293.13,293.21,599475,EQIX
2015-11-25,293.83,296.51,292.135,295.13,357249,EQIX
2015-11-27,295.01,298.33,293.6,297.75,226677,EQIX
2015-11-30,297.75,298.98,292.74,296.5,679457,EQIX
2015-12-01,297.7,300.81,296.5,300.63,489981,EQIX
2015-12-02,300.77,303.14,299.25,299.66,518827,EQIX
2015-12-03,298.37,300.0,293.9,295.22,683768,EQIX
2015-12-04,296.22,301.755,291.9494,301.2,838661,EQIX
2015-12-07,302.41,302.41,296.6,297.58,538173,EQIX
2015-12-08,295.52,301.1,295.145,298.1,690194,EQIX
2015-12-09,297.69,300.65,295.37,298.24,671925,EQIX
2015-12-10,297.84,299.34,293.94,295.65,700104,EQIX
2015-12-11,292.59,295.24,287.3,289.94,809724,EQIX
2015-12-14,290.79,298.69,290.23,293.55,1173554,EQIX
2015-12-15,294.67,295.17,289.92,290.02,1006395,EQIX
2015-12-16,290.88,296.57,290.12,295.49,1140923,EQIX
2015-12-17,296.21,297.34,292.435,293.41,682001,EQIX
2015-12-18,292.2,294.79,289.35,289.35,2004952,EQIX
2015-12-21,291.07,296.13,289.22,295.74,881677,EQIX
2015-12-22,295.99,298.53,292.6,296.93,583558,EQIX
2015-12-23,297.93,297.93,292.85,297.35,542880,EQIX
2015-12-24,296.99,298.45,295.912,297.19,206660,EQIX
2015-12-28,296.56,301.55,295.29,300.91,338413,EQIX
2015-12-29,305.0,305.0,301.95,304.98,416390,EQIX
2015-12-30,303.44,304.825,302.2,302.69,320997,EQIX
2015-12-31,302.49,304.37,299.597,302.4,404825,EQIX
2016-01-04,299.75,300.6,293.25,296.08,879636,EQIX
2016-01-05,297.98,304.53,294.165,303.41,1440339,EQIX
2016-01-06,299.64,310.28,298.88,309.13,1147466,EQIX
2016-01-07,304.73,306.7,302.25,303.29,1151912,EQIX
2016-01-08,304.6,312.29,304.32,309.79,1463330,EQIX
2016-01-11,311.74,318.36,309.36,312.88,1605921,EQIX
2016-01-12,314.76,316.0,309.83,314.92,860584,EQIX
2016-01-13,314.24,316.2,304.69,305.58,1222889,EQIX
2016-01-14,306.07,315.5,297.2877,310.99,3697919,EQIX
2016-01-15,305.01,309.97,299.8,303.19,1256273,EQIX
2016-01-19,308.5,308.94,289.72,295.11,1831562,EQIX
2016-01-20,290.84,297.25,281.85,294.36,1383640,EQIX
2016-01-21,294.29,295.35,287.31,289.78,860683,EQIX
2016-01-22,293.7,298.55,291.36,297.05,1268777,EQIX
2016-01-25,296.26,306.31,295.78,299.93,1369679,EQIX
2016-01-26,304.18,305.99,299.875,303.64,1045178,EQIX
2016-01-27,304.24,307.96,297.02,299.57,1089627,EQIX
2016-01-28,301.25,309.96,295.51,300.22,1032436,EQIX
2016-01-29,301.33,310.83,300.01,310.57,1145292,EQIX
2016-02-01,310.05,315.81,308.88,311.44,812171,EQIX
2016-02-02,307.93,313.87,307.26,312.59,1013484,EQIX
2016-02-03,313.5,314.875,304.34,309.54,1268060,EQIX
2016-02-04,312.17,314.08,305.36,308.45,1032945,EQIX
2016-02-05,306.91,307.34,288.11,288.44,1390322,EQIX
2016-02-08,285.88,286.0,261.81,268.84,1850272,EQIX
2016-02-09,268.69,269.99,255.45,265.05,2096993,EQIX
2016-02-10,268.05,278.28,266.29,273.34,1498106,EQIX
2016-02-11,265.4,279.29,265.4,275.05,978637,EQIX
2016-02-12,279.54,285.17,276.56,284.88,1081554,EQIX
2016-02-16,285.82,291.6789,284.44,291.3,1304615,EQIX
2016-02-17,291.3,296.43,285.95,290.65,1320140,EQIX
2016-02-18,288.02,293.67,286.95,290.31,1178341,EQIX
2016-02-19,287.9,304.13,284.76,299.37,2164379,EQIX
2016-02-22,302.17,304.83,298.17,299.83,941409,EQIX
2016-02-23,298.85,299.9,290.62,292.06,969912,EQIX
2016-02-24,290.59,296.61,287.69,295.01,1078448,EQIX
2016-02-25,296.23,307.62,296.23,307.49,999768,EQIX
2016-02-26,306.49,315.06,303.66,306.77,897731,EQIX
2016-02-29,305.31,308.77,302.9501,303.69,1017152,EQIX
2016-03-01,306.24,308.57,303.02,308.4,1334962,EQIX
2016-03-02,307.71,308.0,299.3,304.01,1016256,EQIX
2016-03-03,302.78,310.81,301.7,310.59,1113135,EQIX
2016-03-04,310.59,311.44,303.5,309.72,1009112,EQIX
2016-03-07,305.89,308.02,294.05,297.73,1080213,EQIX
2016-03-08,295.84,303.72,295.3701,298.75,872489,EQIX
2016-03-09,299.92,303.7,299.29,301.26,675148,EQIX
2016-03-10,303.46,307.595,301.3,306.71,811407,EQIX
2016-03-11,310.0,319.36,308.66,318.0,983607,EQIX
2016-03-14,313.77,315.67,309.37,314.02,836849,EQIX
2016-03-15,311.26,315.61,311.26,312.47,850764,EQIX
2016-03-16,310.28,318.32,310.28,316.76,671316,EQIX
2016-03-17,316.59,321.45,315.07,316.98,1008878,EQIX
2016-03-18,317.5,318.29,314.2,315.76,1049166,EQIX
2016-03-21,314.76,319.0,311.95,317.39,619912,EQIX
2016-03-22,315.65,320.445,315.31,319.04,529078,EQIX
2016-03-23,319.31,320.49,317.72,319.36,456945,EQIX
2016-03-24,317.96,323.0,317.8,320.75,548031,EQIX
2016-03-28,321.7,324.97,320.69,323.77,389662,EQIX
2016-03-29,322.77,329.41,322.77,329.34,515300,EQIX
2016-03-30,330.29,331.67,327.79,328.11,534659,EQIX
2016-03-31,327.54,331.8,326.96,330.71,819299,EQIX
2016-04-01,328.31,332.2,327.7101,329.94,499880,EQIX
2016-04-04,331.95,334.18,330.34,333.11,515202,EQIX
2016-04-05,330.0,333.21,328.24,328.64,427935,EQIX
2016-04-06,328.01,329.695,326.158,327.41,735872,EQIX
2016-04-07,325.6,326.95,323.12,325.81,573568,EQIX
2016-04-08,328.72,329.72,322.92,325.99,554756,EQIX
2016-04-11,327.96,328.0,323.46,323.99,609213,EQIX
2016-04-12,326.2,326.2,321.21,322.13,663013,EQIX
2016-04-13,322.4,322.4,318.41,321.55,519969,EQIX
2016-04-14,320.78,322.19,318.6,320.75,357191,EQIX
2016-04-15,320.5,325.32,319.64,324.1,480384,EQIX
2016-04-18,323.01,326.01,322.23,325.59,303694,EQIX
2016-04-19,327.21,327.88,321.68,324.86,318692,EQIX
2016-04-20,325.07,326.96,322.34,325.11,464180,EQIX
2016-04-21,324.23,329.32,318.07,319.89,695541,EQIX
2016-04-22,320.14,322.92,316.3,322.01,395266,EQIX
2016-04-25,321.54,326.85,320.16,326.82,373665,EQIX
2016-04-26,326.57,333.45,325.565,330.11,652994,EQIX
2016-04-27,330.05,334.57,326.25,331.82,623978,EQIX
2016-04-28,330.77,334.62,327.19,328.24,472117,EQIX
2016-04-29,327.17,331.84,324.685,330.35,465495,EQIX
2016-05-02,331.1,333.854,329.5,333.62,394960,EQIX
2016-05-03,332.45,333.49,328.26,332.89,625683,EQIX
2016-05-04,330.82,337.12,330.015,334.83,1049764,EQIX
2016-05-05,334.26,336.91,326.95,330.89,1011560,EQIX
2016-05-06,328.81,337.79,326.56,336.96,820231,EQIX
2016-05-09,336.9,343.47,335.535,341.04,529042,EQIX
2016-05-10,341.93,342.975,339.5601,341.11,435294,EQIX
2016-05-11,341.57,343.38,337.78,340.68,584318,EQIX
2016-05-12,342.6,346.98,338.83,346.21,491779,EQIX
2016-05-13,346.2,347.63,343.18,344.37,354102,EQIX
2016-05-16,344.91,348.75,343.51,348.6,414108,EQIX
2016-05-17,345.0,348.3,341.45,342.32,462933,EQIX
2016-05-18,342.03,344.85,336.6,342.05,550839,EQIX
2016-05-19,338.98,345.48,338.98,343.05,610502,EQIX
2016-05-20,344.28,346.41,340.06,345.0,535366,EQIX
2016-05-23,343.34,345.86,341.4,344.66,332685,EQIX
2016-05-24,345.65,355.23,344.68,354.73,1005354,EQIX
2016-05-25,356.74,359.12,353.44,357.73,898682,EQIX
2016-05-26,358.38,363.22,356.8,363.09,756742,EQIX
2016-05-27,363.1,368.69,363.1,366.56,824720,EQIX
2016-05-31,368.76,368.89,361.54,362.0,1151528,EQIX
2016-06-01,360.97,366.02,360.2101,365.94,643253,EQIX
2016-06-02,364.94,367.82,362.94,367.53,587105,EQIX
2016-06-03,367.55,368.87,362.14,364.69,593102,EQIX
2016-06-06,365.0,370.24,364.87,369.29,1001821,EQIX
2016-06-07,369.2,374.39,369.05,370.95,568683,EQIX
2016-06-08,372.57,373.745,369.99,372.94,598763,EQIX
2016-06-09,371.73,373.88,371.51,373.21,396378,EQIX
2016-06-10,372.69,374.19,368.47,370.3,704115,EQIX
2016-06-13,370.01,376.73,369.01,369.32,703320,EQIX
2016-06-14,369.0,371.34,367.2,369.31,884710,EQIX
2016-06-15,370.8,373.51,368.4175,372.1,442813,EQIX
2016-06-16,369.25,378.26,369.25,377.46,830838,EQIX
2016-06-17,375.65,378.31,369.225,374.58,1338104,EQIX
2016-06-20,378.78,379.0,373.67,373.91,552142,EQIX
2016-06-21,374.66,380.26,374.66,379.51,553784,EQIX
2016-06-22,383.19,383.83,379.481,379.65,688430,EQIX
2016-06-23,381.72,387.45,375.88,385.43,898594,EQIX
2016-06-24,373.21,384.085,370.57,375.95,1408905,EQIX
2016-06-27,374.99,375.21,367.48,371.16,845661,EQIX
2016-06-28,373.31,377.58,372.07,377.03,579776,EQIX
2016-06-29,379.35,386.49,379.35,386.02,614699,EQIX
2016-06-30,387.02,387.93,383.15,387.73,525849,EQIX
2016-07-01,387.82,390.74,384.76,386.88,397399,EQIX
2016-07-05,386.0,388.38,383.71,386.14,469009,EQIX
2016-07-06,384.31,388.26,379.59,387.44,627233,EQIX
2016-07-07,387.34,387.83,381.8828,382.68,386179,EQIX
2016-07-08,384.65,390.5,384.21,389.45,400017,EQIX
2016-07-11,390.01,391.07,385.24,388.75,331503,EQIX
2016-07-12,389.73,390.39,383.47,387.2,446180,EQIX
2016-07-13,389.08,389.41,384.74,386.71,322009,EQIX
2016-07-14,388.29,390.0,381.38,383.81,392801,EQIX
2016-07-15,381.98,381.98,377.37,379.97,763186,EQIX
2016-07-18,380.95,381.51,378.14,380.4,337642,EQIX
2016-07-19,379.22,381.42,378.48,380.01,499883,EQIX
2016-07-20,380.8,381.91,378.94,379.45,393121,EQIX
2016-07-21,378.33,378.73,370.35,372.56,571948,EQIX
2016-07-22,373.5,378.98,372.87,376.86,597361,EQIX
2016-07-25,377.17,378.1,372.61,376.33,271226,EQIX
2016-07-26,377.2,379.22,370.005,377.44,284926,EQIX
2016-07-27,377.22,377.47,371.83,373.74,346429,EQIX
2016-07-28,374.0,380.79,373.27,380.17,435928,EQIX
2016-07-29,380.0,380.86,372.8,372.87,607446,EQIX
2016-08-01,373.93,379.2899,372.95,378.97,434312,EQIX
2016-08-02,379.22,380.0,371.413,373.46,541057,EQIX
2016-08-03,372.24,375.69,368.63,370.34,742581,EQIX
2016-08-04,372.86,374.18,366.011,371.4,893535,EQIX
2016-08-05,371.95,373.725,365.24,365.5,661899,EQIX
2016-08-08,364.9,365.47,361.22,364.3,713394,EQIX
2016-08-09,364.15,369.91,363.67,367.23,490761,EQIX
2016-08-10,367.51,370.2,365.63,367.83,320289,EQIX
2016-08-11,367.51,369.275,362.75,367.75,524178,EQIX
2016-08-12,366.62,370.95,365.72,369.04,342178,EQIX
2016-08-15,368.76,372.72,368.495,371.33,329135,EQIX
2016-08-16,370.33,371.47,366.72,367.08,398650,EQIX
2016-08-17,367.88,367.88,362.67,367.0,558722,EQIX
2016-08-18,366.59,369.65,363.73,363.97,488895,EQIX
2016-08-19,363.52,367.49,361.43,366.31,373479,EQIX
2016-08-22,367.21,368.61,364.02,366.97,376302,EQIX
2016-08-23,369.03,370.0,367.05,368.14,324118,EQIX
2016-08-24,367.63,369.51,363.89,364.77,495420,EQIX
2016-08-25,364.6,366.785,362.53,363.98,342301,EQIX
2016-08-26,364.43,368.35,362.09,364.72,599686,EQIX
2016-08-29,365.92,369.9,365.165,368.34,437521,EQIX
2016-08-30,368.19,369.23,364.82,368.07,472360,EQIX
2016-08-31,367.72,370.91,366.97,368.65,571517,EQIX
2016-09-01,368.41,369.665,365.01,366.76,452277,EQIX
2016-09-02,367.43,371.81,367.43,371.46,641928,EQIX
2016-09-06,374.29,378.65,371.79,377.97,870853,EQIX
2016-09-07,378.05,378.92,376.29,378.2,580258,EQIX
2016-09-08,377.19,379.23,372.86,373.03,780928,EQIX
2016-09-09,371.47,372.51,362.57,362.78,731869,EQIX
2016-09-12,363.03,367.9,362.305,366.0,716706,EQIX
2016-09-13,363.01,364.92,356.51,356.91,624881,EQIX
2016-09-14,356.18,359.71,354.33,355.29,488286,EQIX
2016-09-15,353.96,362.53,352.51,361.79,501543,EQIX
2016-09-16,359.82,361.5,356.38,358.21,1050412,EQIX
2016-09-19,360.45,366.79,359.2,366.73,514187,EQIX
2016-09-20,367.49,369.29,349.6,355.01,1445434,EQIX
2016-09-21,355.33,357.32,348.1,356.91,1038643,EQIX
2016-09-22,359.55,361.81,358.62,360.38,465347,EQIX
2016-09-23,359.72,361.13,355.53,359.78,417742,EQIX
2016-09-26,358.09,363.05,357.43,362.4,359338,EQIX
2016-09-27,364.66,364.66,361.285,362.26,381745,EQIX
2016-09-28,363.85,363.965,360.47,362.38,478201,EQIX
2016-09-29,360.28,362.92,357.88,359.95,405900,EQIX
2016-09-30,360.3,363.48,357.32,360.25,611349,EQIX
2016-10-03,360.63,360.63,354.9901,356.19,449494,EQIX
2016-10-04,357.36,357.36,351.09,353.12,527185,EQIX
2016-10-05,353.13,354.685,342.28,349.03,818445,EQIX
2016-10-06,348.16,354.4,345.92,353.15,510769,EQIX
2016-10-07,354.14,354.99,347.97,351.09,390354,EQIX
2016-10-10,352.12,358.69,351.36,356.42,491489,EQIX
2016-10-11,350.06,357.69,350.06,352.8,475073,EQIX
2016-10-12,353.0,360.25,351.7,359.9,449307,EQIX
2016-10-13,356.95,361.99,355.705,361.9,456314,EQIX
2016-10-14,363.51,366.28,360.56,361.72,286852,EQIX
2016-10-17,361.48,363.995,359.07,361.15,286255,EQIX
2016-10-18,362.38,368.4392,362.08,365.94,332619,EQIX
2016-10-19,367.4,369.11,362.965,368.51,541023,EQIX
2016-10-20,369.45,369.7995,365.53,367.98,612001,EQIX
2016-10-21,365.47,371.1,364.75,369.91,345271,EQIX
2016-10-24,371.99,374.26,369.16,372.11,323132,EQIX
2016-10-25,370.58,374.09,367.76,373.22,405456,EQIX
2016-10-26,372.79,373.95,367.36,367.91,382511,EQIX
2016-10-27,368.1,369.9899,350.17,351.56,995298,EQIX
2016-10-28,352.25,355.66,350.35,354.97,470622,EQIX
2016-10-31,354.59,359.22,350.2408,357.28,424912,EQIX
2016-11-01,357.78,357.78,347.45,347.71,891120,EQIX
2016-11-02,348.05,349.72,343.22,346.17,924608,EQIX
2016-11-03,347.66,347.66,338.1,338.71,1061312,EQIX
2016-11-04,339.05,341.1,333.86,340.52,1570670,EQIX
2016-11-07,343.81,350.73,341.72,350.14,761208,EQIX
2016-11-08,351.44,358.1995,349.76,356.25,714456,EQIX
2016-11-09,347.19,350.44,343.11,347.93,806276,EQIX
2016-11-10,347.32,347.32,321.85,330.8,1623411,EQIX
2016-11-11,330.89,334.48,324.505,325.05,855101,EQIX
2016-11-14,323.56,331.0,314.55,330.2,897133,EQIX
2016-11-15,331.12,343.81,330.2,336.34,1022360,EQIX
2016-11-16,334.49,336.19,330.775,335.98,479712,EQIX
2016-11-17,335.07,337.6,330.34,331.14,445315,EQIX
2016-11-18,331.72,335.55,331.14,333.24,535257,EQIX
2016-11-21,334.35,337.6,333.43,335.94,380803,EQIX
2016-11-22,336.92,345.22,335.54,343.96,526558,EQIX
2016-11-23,343.73,344.14,336.73,338.21,494312,EQIX
2016-11-25,337.74,341.39,336.67,339.76,235573,EQIX
2016-11-28,338.5,343.68,338.5,341.23,422165,EQIX
2016-11-29,339.57,347.83,338.055,343.39,431992,EQIX
2016-11-30,342.5,343.15,336.335,338.76,922958,EQIX
2016-12-01,338.45,338.45,327.86,329.42,686354,EQIX
2016-12-02,327.76,335.08,327.76,330.68,601219,EQIX
2016-12-05,332.26,333.72,331.0,332.08,402770,EQIX
2016-12-06,333.61,342.81,329.18,329.49,948756,EQIX
2016-12-07,330.21,339.54,327.37,339.0,829113,EQIX
2016-12-08,338.47,348.33,337.91,346.46,647682,EQIX
2016-12-09,345.05,351.14,343.59,346.03,579061,EQIX
2016-12-12,344.93,359.44,343.5511,357.22,895123,EQIX
2016-12-13,357.12,369.67,357.12,361.39,794308,EQIX
2016-12-14,361.25,364.3,354.07,354.59,872677,EQIX
2016-12-15,355.26,356.93,348.8,349.81,963884,EQIX
2016-12-16,351.25,354.97,349.06,350.0,988632,EQIX
2016-12-19,351.42,355.88,349.495,354.49,501963,EQIX
2016-12-20,355.17,357.45,352.64,354.74,513085,EQIX
2016-12-21,355.49,356.74,349.76,350.02,596249,EQIX
2016-12-22,350.96,351.76,347.99,351.04,628042,EQIX
2016-12-23,352.1,358.1399,350.37,356.61,338162,EQIX
2016-12-27,356.78,359.6499,355.11,356.72,294792,EQIX
2016-12-28,357.22,359.55,353.43,353.86,294428,EQIX
2016-12-29,353.42,358.93,351.89,357.09,372039,EQIX
2016-12-30,358.15,358.34,353.48,357.41,501346,EQIX
2017-01-03,357.29,360.48,355.18,358.72,411497,EQIX
2017-01-04,358.53,367.3,357.1,365.91,644347,EQIX
2017-01-05,366.21,370.0,363.18,369.75,492920,EQIX
2017-01-06,369.94,373.09,367.89,370.49,458371,EQIX
2017-01-09,370.49,375.15,368.17,373.19,568303,EQIX
2017-01-10,373.51,373.51,368.01,370.03,450017,EQIX
2017-01-11,369.18,374.8,368.69,371.58,547995,EQIX
2017-01-12,371.42,374.75,368.8,374.15,453389,EQIX
2017-01-13,373.64,377.2,372.2,374.95,260011,EQIX
2017-01-17,374.77,378.91,373.295,376.13,363203,EQIX
2017-01-18,377.12,378.9,375.05,376.73,353081,EQIX
2017-01-19,376.73,381.96,375.33,381.15,628243,EQIX
2017-01-20,381.99,383.46,380.56,383.27,397535,EQIX
2017-01-23,382.64,387.4,381.41,385.35,533226,EQIX
2017-01-24,386.5,389.97,384.06,389.66,401668,EQIX
2017-01-25,389.31,390.52,383.135,384.43,597835,EQIX
2017-01-26,383.29,387.33,382.55,384.21,507466,EQIX
2017-01-27,385.26,385.52,382.0,382.96,353009,EQIX
2017-01-30,381.89,386.44,380.8801,386.37,313007,EQIX
2017-01-31,386.45,387.92,383.71,384.98,333620,EQIX
2017-02-01,385.0,386.795,380.88,381.3,471752,EQIX
2017-02-02,381.92,385.3699,380.32,383.08,338974,EQIX
2017-02-03,385.39,386.4,384.09,384.82,286168,EQIX
2017-02-06,385.26,385.7,381.26,381.67,380452,EQIX
2017-02-07,381.87,383.55,380.32,380.64,383494,EQIX
2017-02-08,381.63,384.42,380.41,383.97,466569,EQIX
2017-02-09,384.43,387.13,382.52,385.8,471115,EQIX
2017-02-10,386.85,387.48,384.34,386.45,334052,EQIX
2017-02-13,388.3,388.3,384.81,386.69,339234,EQIX
2017-02-14,386.9,386.9,380.1382,382.64,329605,EQIX
2017-02-15,379.79,383.61,378.75,380.76,457244,EQIX
2017-02-16,375.0,384.11,369.66,373.18,1233788,EQIX
2017-02-17,373.85,378.61,371.6,374.28,606218,EQIX
2017-02-21,373.04,377.0,368.6,371.34,695816,EQIX
2017-02-22,371.17,373.78,369.79,373.32,509389,EQIX
2017-02-23,373.33,375.0,368.57,370.85,569787,EQIX
2017-02-24,371.19,379.8,369.99,379.64,593720,EQIX
2017-02-27,379.87,381.26,376.84,377.24,356569,EQIX
2017-02-28,377.06,380.485,375.59,376.07,433881,EQIX
2017-03-01,375.98,381.2,373.44,377.99,490428,EQIX
2017-03-02,378.0,378.215,372.61,372.73,603259,EQIX
2017-03-03,371.18,375.81,370.88,375.69,331500,EQIX
2017-03-06,371.55,378.58,371.55,377.55,365352,EQIX
2017-03-07,377.58,378.36,374.021,375.24,264107,EQIX
2017-03-08,375.43,375.43,361.9,363.43,781476,EQIX
2017-03-09,364.0,376.49,364.0,376.01,3220355,EQIX
2017-03-10,377.8,380.51,373.65,379.16,1249979,EQIX
2017-03-13,381.22,385.78,379.21,380.32,1226233,EQIX
2017-03-14,380.49,385.15,379.1874,381.38,817730,EQIX
2017-03-15,381.67,385.48,379.14,383.78,663047,EQIX
2017-03-16,383.87,384.02,376.54,378.17,743135,EQIX
2017-03-17,378.51,378.805,374.78,375.64,1162607,EQIX
2017-03-20,376.73,385.3525,376.1,383.57,964616,EQIX
2017-03-21,385.85,391.39,382.53,383.41,833430,EQIX
2017-03-22,383.61,388.43,383.16,387.47,551101,EQIX
2017-03-23,386.95,392.92,385.785,388.05,718208,EQIX
2017-03-24,390.66,392.43,384.08,388.09,1714621,EQIX
2017-03-27,385.0,386.44,381.655,384.0,644319,EQIX
2017-03-28,384.22,386.77,383.255,384.86,403418,EQIX
2017-03-29,386.05,394.47,384.74,394.0,588899,EQIX
2017-03-30,393.08,398.0,391.8,397.14,482773,EQIX
2017-03-31,396.01,403.62,395.48,400.37,969419,EQIX
2017-04-03,400.94,403.33,397.23,402.47,537819,EQIX
2017-04-04,402.63,402.63,398.31,399.98,423659,EQIX
2017-04-05,399.11,404.54,398.17,400.04,414153,EQIX
2017-04-06,399.42,402.9899,398.52,402.18,337885,EQIX
2017-04-07,402.88,404.08,401.25,401.74,424670,EQIX
2017-04-10,401.49,402.5,399.07,400.93,418028,EQIX
2017-04-11,400.24,401.63,397.12,399.84,450144,EQIX
2017-04-12,398.84,400.53,396.94,399.76,488465,EQIX
2017-04-13,400.3,402.0,398.55,399.11,366691,EQIX
2017-04-17,398.96,403.02,398.96,403.01,388675,EQIX
2017-04-18,402.23,404.24,401.26,402.95,285705,EQIX
2017-04-19,403.25,404.62,401.14,403.96,325479,EQIX
2017-04-20,404.66,407.5455,401.76,405.13,459308,EQIX
2017-04-21,405.41,405.58,401.29,401.84,462762,EQIX
2017-04-24,405.12,406.47,398.61,404.03,539571,EQIX
2017-04-25,404.3,406.86,403.2,406.55,457468,EQIX
2017-04-26,407.28,409.87,404.55,407.33,556119,EQIX
2017-04-27,414.39,414.8,403.0,410.94,619767,EQIX
2017-04-28,410.65,418.12,409.18,417.7,568428,EQIX
2017-05-01,417.69,420.7,416.3,420.18,569899,EQIX
2017-05-02,420.48,423.56,418.16,422.86,479115,EQIX
2017-05-03,424.09,424.97,420.18,423.18,506172,EQIX
2017-05-04,422.93,425.34,418.63,424.28,574898,EQIX
2017-05-05,424.54,426.45,421.745,426.25,462153,EQIX
2017-05-08,426.66,427.69,422.13,426.64,598130,EQIX
2017-05-09,427.64,427.815,424.42,425.91,341121,EQIX
2017-05-10,426.08,427.29,423.73,425.05,366897,EQIX
2017-05-11,424.35,429.32,422.91,428.77,357341,EQIX
2017-05-12,427.77,431.29,426.62,431.07,532733,EQIX
2017-05-15,430.88,433.77,429.06,429.81,505746,EQIX
2017-05-16,429.8,431.385,424.65,427.64,368669,EQIX
2017-05-17,426.6,430.14,426.16,426.97,414596,EQIX
2017-05-18,425.5,426.56,420.96,425.76,530087,EQIX
2017-05-19,426.69,429.79,423.98,426.74,366893,EQIX
2017-05-22,425.31,435.35,425.31,434.68,407429,EQIX
2017-05-23,435.8,439.1,434.35,435.79,341006,EQIX
2017-05-24,434.94,441.72,434.94,440.43,423533,EQIX
2017-05-25,442.64,446.0,439.94,444.97,423403,EQIX
2017-05-26,444.98,446.58,439.97,441.22,296838,EQIX
2017-05-30,440.47,442.755,439.79,439.91,345438,EQIX
2017-05-31,440.68,442.65,436.91,441.01,741502,EQIX
2017-06-01,441.7,443.02,436.03,436.93,493783,EQIX
2017-06-02,437.93,444.71,435.0046,444.32,530851,EQIX
2017-06-05,442.56,445.21,440.1452,444.21,353625,EQIX
2017-06-06,444.44,447.26,441.08,442.31,373856,EQIX
2017-06-07,442.02,444.32,437.16,440.69,406388,EQIX
2017-06-08,441.75,441.87,434.06,440.39,393956,EQIX
2017-06-09,439.39,442.7,435.78,439.21,554973,EQIX
2017-06-12,436.78,440.165,422.27,425.01,869790,EQIX
2017-06-13,425.57,435.0,425.44,430.54,393442,EQIX
2017-06-14,436.43,437.34,430.78,432.1,408701,EQIX
2017-06-15,429.08,435.28,427.1,433.96,315601,EQIX
2017-06-16,436.36,437.34,424.02,427.28,1718099,EQIX
2017-06-19,427.86,432.639,426.65,432.22,457455,EQIX
2017-06-20,433.78,435.55,430.1,433.94,456397,EQIX
2017-06-21,431.9,437.0,426.78,436.49,702541,EQIX
2017-06-22,436.2,442.5,433.01,440.29,606140,EQIX
2017-06-23,439.79,442.62,433.79,434.07,1409524,EQIX
2017-06-26,434.37,440.14,433.7,438.49,473759,EQIX
2017-06-27,437.94,439.825,433.15,433.65,404714,EQIX
2017-06-28,436.65,437.96,429.34,430.76,357609,EQIX
2017-06-29,428.12,431.0,416.72,421.28,588153,EQIX
2017-06-30,424.08,431.23,423.56,429.16,527950,EQIX
2017-07-03,431.54,435.11,421.315,422.76,253337,EQIX
2017-07-05,424.03,425.555,420.59,424.08,368222,EQIX
2017-07-06,421.5,423.69,416.64,418.43,437058,EQIX
2017-07-07,418.98,425.35,418.78,423.3,365377,EQIX
2017-07-10,423.77,427.99,423.15,427.085,427429,EQIX
2017-07-11,427.98,431.815,426.3,431.04,547103,EQIX
2017-07-12,433.25,439.94,430.97,437.11,437984,EQIX
2017-07-13,436.43,438.53,434.2301,436.24,301570,EQIX
2017-07-14,437.92,443.4543,436.68,437.7,311183,EQIX
2017-07-17,437.7,438.87,433.64,435.48,458176,EQIX
2017-07-18,435.0,438.57,431.8579,438.28,384519,EQIX
2017-07-19,438.62,444.55,434.0911,440.5,383528,EQIX
2017-07-20,440.2,443.6,438.06,441.21,470579,EQIX
2017-07-21,439.53,445.1975,439.53,441.44,514761,EQIX
2017-07-24,441.04,442.715,438.26,441.6,280797,EQIX
2017-07-25,442.53,445.345,434.56,436.96,262396,EQIX
2017-07-26,438.32,442.48,436.96,440.04,327311,EQIX
2017-07-27,441.97,443.96,436.19,442.87,374045,EQIX
2017-07-28,441.79,448.33,441.79,447.9,393816,EQIX
2017-07-31,449.14,451.29,446.44,450.73,373840,EQIX
2017-08-01,452.25,455.37,450.86,453.08,459039,EQIX
2017-08-02,454.08,457.46,445.73,455.47,633435,EQIX
2017-08-03,459.0,459.0,442.615,449.36,816346,EQIX
2017-08-04,449.45,453.54,441.82,445.58,441336,EQIX
2017-08-07,445.96,450.535,443.95,444.23,478740,EQIX
2017-08-08,442.81,444.89,439.1,441.53,296661,EQIX
2017-08-09,441.61,448.46,440.17,447.81,359905,EQIX
2017-08-10,446.66,446.92,438.54,439.48,279666,EQIX
2017-08-11,440.71,441.9,437.32,438.39,327544,EQIX
2017-08-14,441.39,450.3,441.39,449.49,442370,EQIX
2017-08-15,445.72,449.48,445.72,448.33,280582,EQIX
2017-08-16,449.66,455.74,447.66,454.79,307918,EQIX
2017-08-17,454.78,458.85,451.23,451.55,379126,EQIX
2017-08-18,450.96,454.29,448.3,450.0,520694,EQIX
2017-08-21,447.2,451.5,447.19,450.29,302467,EQIX
2017-08-22,450.55,457.04,448.93,456.29,340139,EQIX
2017-08-23,455.71,462.225,455.61,461.8,561677,EQIX
2017-08-24,461.93,465.89,460.64,463.53,478844,EQIX
2017-08-25,465.24,468.16,463.71,466.19,438603,EQIX
2017-08-28,467.68,468.86,460.96,462.91,304901,EQIX
2017-08-29,462.11,467.41,460.45,466.24,329828,EQIX
2017-08-30,465.77,466.79,463.43,465.67,325371,EQIX
2017-08-31,467.01,470.44,465.58,468.41,466647,EQIX
2017-09-01,468.24,469.879,464.19,465.96,348561,EQIX
2017-09-05,464.83,465.49,456.2,463.49,733397,EQIX
2017-09-06,462.85,464.5099,460.74,463.52,519678,EQIX
2017-09-07,464.0,468.86,462.26,464.82,378456,EQIX
2017-09-08,463.19,464.61,460.33,462.0,655273,EQIX
2017-09-11,464.52,474.71,462.45,474.42,591260,EQIX
2017-09-12,474.19,475.28,464.29,468.38,452411,EQIX
2017-09-13,468.36,468.42,457.65,458.87,805309,EQIX
2017-09-14,457.32,457.655,451.31,454.91,697699,EQIX
2017-09-15,456.58,457.73,447.52,455.31,1025538,EQIX
2017-09-18,456.22,457.2,449.09,450.15,788684,EQIX
2017-09-19,450.45,456.99,448.95,453.04,788092,EQIX
2017-09-20,453.74,456.47,447.02,449.24,1021089,EQIX
2017-09-21,449.55,450.995,446.5,446.57,421660,EQIX
2017-09-22,447.1,449.34,440.84,441.66,407930,EQIX
2017-09-25,441.84,441.99,435.9,437.21,462944,EQIX
2017-09-26,439.0,439.065,434.19,434.42,418079,EQIX
2017-09-27,434.68,443.45,430.71,441.93,656645,EQIX
2017-09-28,441.38,443.82,439.275,441.72,285441,EQIX
2017-09-29,441.51,447.1,439.67,446.3,403431,EQIX
2017-10-02,447.33,451.555,444.3,444.48,420457,EQIX
2017-10-03,443.93,443.93,440.3,442.36,261678,EQIX
2017-10-04,442.35,444.08,439.54,442.97,226197,EQIX
2017-10-05,445.16,448.145,443.19,445.42,320480,EQIX
2017-10-06,443.81,449.95,440.305,448.83,381792,EQIX
2017-10-09,448.96,452.46,447.98,451.32,207897,EQIX
2017-10-10,453.19,457.29,451.51,451.89,258976,EQIX
2017-10-11,453.65,461.28,453.57,458.97,393259,EQIX
2017-10-12,458.38,468.22,458.38,464.7,439240,EQIX
2017-10-13,467.29,467.29,460.825,462.82,252524,EQIX
2017-10-16,463.61,465.92,460.14,461.35,220676,EQIX
2017-10-17,460.41,462.8,458.59,461.58,278959,EQIX
2017-10-18,464.05,471.62,458.0,471.23,407582,EQIX
2017-10-19,470.7,472.41,469.46,470.55,370685,EQIX
2017-10-20,472.71,472.71,466.47,468.76,321920,EQIX
2017-10-23,469.43,469.43,458.2,458.81,484899,EQIX
2017-10-24,461.37,464.48,460.59,462.97,299131,EQIX
2017-10-25,462.75,466.49,457.325,457.93,484801,EQIX
2017-10-26,460.32,462.71,453.27,454.2,469027,EQIX
2017-10-27,454.57,457.19,453.05,456.51,333478,EQIX
2017-10-30,456.32,461.79,455.18,459.73,246383,EQIX
2017-10-31,458.36,464.48,457.31,463.5,353236,EQIX
2017-11-01,464.97,467.74,463.52,467.06,428120,EQIX
2017-11-02,481.0,491.8,476.4,488.68,867785,EQIX
2017-11-03,485.87,489.92,482.66,486.65,464934,EQIX
2017-11-06,484.99,493.093,484.99,491.62,398793,EQIX
2017-11-07,492.86,493.8,483.02,488.06,489876,EQIX
2017-11-08,486.94,495.345,486.94,492.98,435843,EQIX
2017-11-09,491.73,493.91,483.69,484.86,244433,EQIX
2017-11-10,484.24,485.07,480.92,482.21,279209,EQIX
2017-11-13,481.91,485.92,478.54,484.12,428829,EQIX
2017-11-14,480.07,484.31,478.32,481.05,278018,EQIX
2017-11-15,479.37,483.44,473.52,474.42,313546,EQIX
2017-11-16,474.9,477.395,473.34,475.09,528442,EQIX
2017-11-17,473.74,475.63,470.011,472.8,297697,EQIX
2017-11-20,474.27,474.53,470.49,471.89,174847,EQIX
2017-11-21,472.69,475.13,471.28,474.26,374853,EQIX
2017-11-22,473.08,475.02,470.795,472.37,173883,EQIX
2017-11-24,473.0,476.73,472.265,474.07,99630,EQIX
2017-11-27,474.04,481.24,472.11,478.92,316486,EQIX
2017-11-28,481.4,481.485,475.86,477.95,391687,EQIX
2017-11-29,478.0,478.0,464.93,468.32,420168,EQIX
2017-11-30,468.19,468.19,461.295,464.49,590724,EQIX
2017-12-01,464.75,469.46,461.24,469.16,368417,EQIX
2017-12-04,471.03,471.39,441.78,442.28,655033,EQIX
2017-12-05,442.29,449.4,441.0,445.59,427695,EQIX
2017-12-06,446.88,452.7284,445.53,450.24,325942,EQIX
2017-12-07,450.74,458.1099,448.02,455.77,551669,EQIX
2017-12-08,459.04,459.66,450.19,452.39,384569,EQIX
2017-12-11,451.63,455.58,446.42,449.58,496651,EQIX
2017-12-12,449.7,453.11,446.41,450.21,327533,EQIX
2017-12-13,454.71,457.97,450.25,451.28,638510,EQIX
2017-12-14,452.34,461.17,450.205,460.35,391391,EQIX
2017-12-15,462.43,462.43,455.31,457.85,846660,EQIX
2017-12-18,457.85,461.98,455.46,455.82,551651,EQIX
2017-12-19,455.65,456.58,445.31,448.52,376870,EQIX
2017-12-20,446.24,448.17,444.96,447.2,486743,EQIX
2017-12-21,448.81,451.08,444.66,445.89,327163,EQIX
2017-12-22,446.61,448.2,443.75,446.6,444473,EQIX
2017-12-26,443.01,447.505,442.65,446.7,315581,EQIX
2017-12-27,447.7,452.16,445.73,451.69,299151,EQIX
2017-12-28,451.12,456.625,449.4,455.11,317140,EQIX
2017-12-29,455.55,458.86,452.77,453.22,266235,EQIX
2018-01-02,453.53,456.56,445.97,446.92,614334,EQIX
2018-01-03,449.14,452.56,446.65,448.98,464639,EQIX
2018-01-04,449.33,450.46,447.43,447.95,450536,EQIX
2018-01-05,450.15,450.94,447.81,449.49,335822,EQIX
2018-01-08,450.79,461.36,448.0,458.2,532480,EQIX
2018-01-09,459.89,461.73,454.01,455.98,397765,EQIX
2018-01-10,453.02,453.78,442.2601,443.0,636317,EQIX
2018-01-11,443.0,452.28,435.04,435.39,606450,EQIX
2018-01-12,436.17,439.535,428.3,435.95,1090700,EQIX
2018-01-16,436.8,452.61,436.49,448.1,858147,EQIX
2018-01-17,448.87,452.49,439.16,441.9,627534,EQIX
2018-01-18,440.1,444.93,436.82,437.45,807355,EQIX
2018-01-19,438.78,442.07,433.48,437.89,599208,EQIX
2018-01-22,438.0,439.28,433.31,436.05,702320,EQIX
2018-01-23,436.19,446.21,434.57,442.0,797560,EQIX
2018-01-24,442.78,445.73,438.85,441.3,612170,EQIX
2018-01-25,441.46,444.78,433.0,439.17,928983,EQIX
2018-01-26,435.0,442.68,432.01,441.59,1228671,EQIX
2018-01-29,446.98,449.9,434.47,435.16,630796,EQIX
2018-01-30,430.0,441.84,430.0,439.56,700169,EQIX
2018-01-31,442.45,458.64,440.1,455.19,739486,EQIX
2018-02-01,452.69,457.86,443.755,444.54,568588,EQIX
2018-02-02,442.0,446.26,435.52,437.35,533040,EQIX
2018-02-05,436.98,441.84,427.0,429.81,581212,EQIX
2018-02-06,427.31,434.04,421.205,430.85,726065,EQIX
2018-02-07,430.0,438.05,425.8,426.08,424157,EQIX
2013-02-08,55.06,55.98,55.06,55.44,3280166,EQR
2013-02-11,55.44,56.68,55.42,56.46,3843698,EQR
2013-02-12,56.53,57.52,56.35,57.49,2872484,EQR
2013-02-13,57.44,57.74,57.22,57.65,2078423,EQR
2013-02-14,57.41,57.92,57.41,57.56,1985637,EQR
2013-02-15,57.6,57.68,57.22,57.51,3557177,EQR
2013-02-19,57.6,58.0,57.29,57.58,1535477,EQR
2013-02-20,57.59,58.1,57.38,57.44,1627020,EQR
2013-02-21,57.3,57.47,56.74,57.11,1680663,EQR
2013-02-22,57.27,57.48,57.1,57.21,1456674,EQR
2013-02-25,57.39,57.41,55.97,56.0,2088136,EQR
2013-02-26,56.22,56.56,55.63,56.0,1550054,EQR
2013-02-27,55.87,56.26,55.77,55.99,1255903,EQR
2013-02-28,56.0,56.18,55.02,55.04,4092170,EQR
2013-03-01,55.03,55.53,54.79,55.34,2273426,EQR
2013-03-04,55.17,55.84,55.14,55.65,1665973,EQR
2013-03-05,55.68,56.33,55.505,56.14,1641219,EQR
2013-03-06,56.36,56.48,55.8,56.36,1452279,EQR
2013-03-07,56.24,56.53,55.1,55.24,2669306,EQR
2013-03-08,55.3,55.3,54.505,54.93,2239827,EQR
2013-03-11,54.92,54.97,54.505,54.82,1465285,EQR
2013-03-12,54.78,55.11,54.45,54.99,2489353,EQR
2013-03-13,55.11,55.5884,54.77,55.46,2428688,EQR
2013-03-14,55.6,56.545,55.34,56.39,2485386,EQR
2013-03-15,56.1,56.37,55.92,56.09,2500730,EQR
2013-03-18,55.8,56.35,55.3,55.59,2077064,EQR
2013-03-19,55.62,55.71,54.61,55.05,1732995,EQR
2013-03-20,54.63,55.04,54.48,54.91,1400586,EQR
2013-03-21,54.61,55.19,54.37,54.39,1453078,EQR
2013-03-22,54.41,54.77,54.21,54.66,1768343,EQR
2013-03-25,54.82,55.16,54.49,54.96,1960995,EQR
2013-03-26,55.08,55.59,55.07,55.39,2125028,EQR
2013-03-27,55.36,55.36,54.97,55.06,1282077,EQR
2013-03-28,55.09,55.32,54.74,55.06,2042545,EQR
2013-04-01,54.97,55.55,54.7,55.55,1319251,EQR
2013-04-02,55.82,56.11,55.47,55.53,2049640,EQR
2013-04-03,55.82,56.03,55.54,55.93,1180516,EQR
2013-04-04,56.14,57.6,56.05,57.52,1870576,EQR
2013-04-05,57.17,58.19,57.01,57.88,2111979,EQR
2013-04-08,57.8,58.29,57.6,58.01,1808113,EQR
2013-04-09,58.07,58.575,57.65,58.31,1456513,EQR
2013-04-10,58.3,58.485,58.04,58.35,1203384,EQR
2013-04-11,58.43,59.42,58.3,59.02,2348192,EQR
2013-04-12,59.13,59.14,58.58,59.09,1500688,EQR
2013-04-15,58.68,59.09,57.87,57.9,1580014,EQR
2013-04-16,58.11,58.66,57.77,58.53,1598584,EQR
2013-04-17,58.03,58.138,57.26,57.67,1761912,EQR
2013-04-18,57.62,58.32,57.46,57.84,1804272,EQR
2013-04-19,58.08,58.27,57.44,57.97,1665837,EQR
2013-04-22,58.03,58.16,57.52,57.6,1191090,EQR
2013-04-23,57.86,58.065,57.31,57.73,1481399,EQR
2013-04-24,57.8,58.19,57.49,57.69,1411125,EQR
2013-04-25,57.63,57.77,57.07,57.2,1803340,EQR
2013-04-26,57.28,57.37,56.42,56.61,2142856,EQR
2013-04-29,56.83,57.29,56.375,57.21,1172446,EQR
2013-04-30,57.17,58.06,56.99,58.06,2163244,EQR
2013-05-01,57.68,58.51,56.56,56.9,2344992,EQR
2013-05-02,57.06,57.39,56.425,56.63,1559121,EQR
2013-05-03,56.8,56.86,55.9,56.02,2221986,EQR
2013-05-06,55.93,56.38,55.91,56.29,1631826,EQR
2013-05-07,56.44,57.345,56.15,57.22,1630914,EQR
2013-05-08,57.1,57.78,57.06,57.53,1575631,EQR
2013-05-09,57.63,57.64,57.03,57.24,1926062,EQR
2013-05-10,57.37,57.71,57.01,57.71,1241791,EQR
2013-05-13,57.58,58.77,57.4,58.73,2736691,EQR
2013-05-14,58.61,59.53,58.61,59.22,4237408,EQR
2013-05-15,59.27,59.44,59.0,59.16,3137847,EQR
2013-05-16,58.98,60.0,58.95,59.61,1739781,EQR
2013-05-17,59.59,59.83,59.15,59.59,2497661,EQR
2013-05-20,59.57,60.26,59.41,60.18,2199270,EQR
2013-05-21,60.21,60.97,60.1,60.75,2839222,EQR
2013-05-22,60.7,60.95,58.74,59.13,2961010,EQR
2013-05-23,58.41,60.32,58.05,60.18,10784497,EQR
2013-05-24,59.97,60.38,59.39,60.3,2630059,EQR
2013-05-28,60.81,60.9,59.15,59.41,3571021,EQR
2013-05-29,59.03,59.1,57.47,58.54,4289217,EQR
2013-05-30,58.53,58.575,57.26,57.42,2825402,EQR
2013-05-31,57.22,57.93,56.42,56.55,4258484,EQR
2013-06-03,56.58,57.57,56.1,57.24,3625115,EQR
2013-06-04,57.34,57.58,56.76,57.14,3009803,EQR
2013-06-05,57.15,57.49,56.64,56.73,2159702,EQR
2013-06-06,56.6,57.04,56.0,56.67,1871005,EQR
2013-06-07,56.88,56.96,55.72,56.69,2320325,EQR
2013-06-10,56.69,56.89,55.9,56.04,2159609,EQR
2013-06-11,55.63,55.82,55.02,55.12,1830147,EQR
2013-06-12,55.42,55.42,54.6,54.75,2008880,EQR
2013-06-13,54.63,56.57,54.6,56.44,1692862,EQR
2013-06-14,56.5,57.05,55.97,56.34,1400527,EQR
2013-06-17,56.7,56.91,55.97,56.41,1804213,EQR
2013-06-18,56.46,57.04,56.1,56.61,1612201,EQR
2013-06-19,56.56,56.82,54.72,55.0,1871637,EQR
2013-06-20,54.34,54.34,52.71,52.91,2242942,EQR
2013-06-21,53.42,55.34,53.36,54.73,3832515,EQR
2013-06-24,54.02,56.62,53.47,55.59,3679915,EQR
2013-06-25,55.82,56.62,55.39,56.4,2972166,EQR
2013-06-26,56.62,57.38,56.58,57.25,2661402,EQR
2013-06-27,57.64,58.8,57.4975,58.42,3055137,EQR
2013-06-28,58.28,58.73,57.95,58.06,3593579,EQR
2013-07-01,58.34,58.7,57.39,57.48,2432593,EQR
2013-07-02,57.43,58.18,57.41,57.84,2739458,EQR
2013-07-03,57.56,57.87,56.76,57.44,1274066,EQR
2013-07-05,57.52,57.77,56.13,57.36,1537950,EQR
2013-07-08,57.52,57.98,57.21,57.35,1447840,EQR
2013-07-09,57.56,58.44,57.32,57.97,1550704,EQR
2013-07-10,57.85,57.97,57.2,57.91,1923411,EQR
2013-07-11,58.55,59.275,58.46,59.08,1947209,EQR
2013-07-12,59.1,59.27,58.41,58.63,1287914,EQR
2013-07-15,58.17,58.79,57.98,58.61,847493,EQR
2013-07-16,58.61,59.279,58.45,58.74,1917144,EQR
2013-07-17,58.75,58.98,58.36,58.75,1131550,EQR
2013-07-18,58.66,59.4,58.57,59.09,1014074,EQR
2013-07-19,59.08,59.22,58.49,58.74,1471004,EQR
2013-07-22,58.73,59.06,58.48,58.85,807845,EQR
2013-07-23,58.99,59.19,58.5,58.75,904391,EQR
2013-07-24,58.77,58.85,57.12,57.44,1886451,EQR
2013-07-25,57.34,58.07,57.15,57.73,1583055,EQR
2013-07-26,57.63,58.11,57.28,58.09,733214,EQR
2013-07-29,58.1,58.28,57.6401,57.78,1427752,EQR
2013-07-30,58.12,58.59,57.51,57.66,1487184,EQR
2013-07-31,57.29,57.6,55.08,56.0,3363431,EQR
2013-08-01,56.26,56.54,55.465,55.66,2314961,EQR
2013-08-02,55.42,56.0,54.88,54.95,1993314,EQR
2013-08-05,55.14,55.14,54.55,54.89,1660823,EQR
2013-08-06,54.75,55.19,54.47,54.74,1688528,EQR
2013-08-07,54.57,54.8,54.18,54.25,1646400,EQR
2013-08-08,54.5,54.5,53.91,54.26,1776205,EQR
2013-08-09,54.01,54.581,53.69,54.21,1628202,EQR
2013-08-12,54.0,54.1,53.0095,53.47,1431330,EQR
2013-08-13,53.47,53.53,52.48,52.66,1462019,EQR
2013-08-14,52.56,52.9,52.34,52.57,1073927,EQR
2013-08-15,52.14,52.2099,51.21,51.79,1811758,EQR
2013-08-16,51.71,51.83,50.57,50.67,3952029,EQR
2013-08-19,50.44,50.92,50.28,50.45,1936057,EQR
2013-08-20,50.63,51.62,50.59,51.32,1955799,EQR
2013-08-21,51.02,51.98,50.24,51.28,2208613,EQR
2013-08-22,51.38,51.99,50.82,51.85,1597057,EQR
2013-08-23,51.82,52.57,51.3844,52.51,1869359,EQR
2013-08-26,52.57,53.33,52.52,52.91,1824579,EQR
2013-08-27,52.44,53.1,52.175,52.92,1640480,EQR
2013-08-28,52.81,52.81,51.86,52.1,1488035,EQR
2013-08-29,51.94,52.165,51.4,52.1,1070799,EQR
2013-08-30,52.25,52.55,51.78,51.89,1818363,EQR
2013-09-03,52.26,52.35,50.775,51.26,1634924,EQR
2013-09-04,51.41,52.31,51.0,52.0,1579110,EQR
2013-09-05,51.97,52.01,51.3,51.74,1237003,EQR
2013-09-06,52.15,53.25,52.15,53.04,2166891,EQR
2013-09-09,53.04,54.2,52.98,54.19,2168073,EQR
2013-09-10,54.22,54.48,53.97,54.4,1410826,EQR
2013-09-11,54.38,54.91,54.17,54.91,1709223,EQR
2013-09-12,54.89,55.23,54.55,54.72,1384546,EQR
2013-09-13,54.5,54.86,54.29,54.59,1381407,EQR
2013-09-16,55.21,55.65,54.47,54.81,1737524,EQR
2013-09-17,54.78,55.385,54.54,54.55,1619044,EQR
2013-09-18,54.67,56.97,54.32,56.49,3149913,EQR
2013-09-19,56.45,56.95,56.0,56.31,2451897,EQR
2013-09-20,56.5,56.63,55.76,56.1,5784715,EQR
2013-09-23,55.77,56.4,55.11,55.18,1155552,EQR
2013-09-24,55.25,55.4,54.215,54.29,1767373,EQR
2013-09-25,54.32,54.96,54.0,54.56,1290665,EQR
2013-09-26,54.53,54.89,54.32,54.67,1218030,EQR
2013-09-27,54.29,54.83,54.04,54.55,1003127,EQR
2013-09-30,54.23,54.96,53.35,53.57,1728424,EQR
2013-10-01,53.61,54.62,53.4,54.31,2152580,EQR
2013-10-02,54.1,54.6,53.43,54.08,1810162,EQR
2013-10-03,53.97,54.18,52.625,52.86,2069201,EQR
2013-10-04,52.8,53.12,52.18,52.63,1448788,EQR
2013-10-07,52.22,53.18,52.19,53.0,1346184,EQR
2013-10-08,52.91,52.97,52.13,52.18,1341660,EQR
2013-10-09,52.19,52.78,52.136,52.22,1095711,EQR
2013-10-10,52.55,53.56,52.34,53.54,1802374,EQR
2013-10-11,53.54,53.74,53.01,53.72,1265526,EQR
2013-10-14,53.39,53.78,53.23,53.63,1259043,EQR
2013-10-15,53.34,53.99,53.22,53.62,1256657,EQR
2013-10-16,53.92,54.815,53.74,54.77,1514529,EQR
2013-10-17,54.94,55.71,54.51,55.6,1473647,EQR
2013-10-18,56.02,56.06,55.04,55.21,1483889,EQR
2013-10-21,55.12,55.28,54.71,55.05,1442276,EQR
2013-10-22,55.23,55.93,55.09,55.47,2067814,EQR
2013-10-23,55.41,55.67,54.95,55.55,1517897,EQR
2013-10-24,55.41,55.41,53.61,53.82,3471431,EQR
2013-10-25,53.81,55.06,53.61,54.91,2405654,EQR
2013-10-28,55.0,55.07,53.75,54.37,1683960,EQR
2013-10-29,54.37,54.45,53.47,53.85,1538404,EQR
2013-10-30,53.85,54.11,52.94,53.15,2161991,EQR
2013-10-31,53.6,53.87,51.76,52.36,2930166,EQR
2013-11-01,52.45,52.96,52.33,52.9,2133650,EQR
2013-11-04,52.92,53.39,52.8101,53.37,1733785,EQR
2013-11-05,53.23,53.39,52.47,52.56,1300697,EQR
2013-11-06,52.63,53.01,52.58,52.66,1198295,EQR
2013-11-07,52.72,52.81,52.32,52.45,1687473,EQR
2013-11-08,52.2,52.37,50.98,51.7,1694381,EQR
2013-11-11,51.69,52.01,51.545,51.65,1252815,EQR
2013-11-12,51.44,51.6093,50.88,51.29,1265237,EQR
2013-11-13,51.19,51.56,50.93,51.55,1895721,EQR
2013-11-14,51.98,52.44,51.74,52.07,1442130,EQR
2013-11-15,51.97,52.17,51.165,51.38,1609636,EQR
2013-11-18,51.59,51.7296,50.8,51.22,1691328,EQR
2013-11-19,51.09,51.21,50.75,51.05,1316040,EQR
2013-11-20,51.03,51.55,50.43,50.64,1005815,EQR
2013-11-21,50.66,50.99,50.47,50.83,1097007,EQR
2013-11-22,50.99,51.01,50.64,50.83,2070144,EQR
2013-11-25,51.2,51.2,50.3,50.6,1440570,EQR
2013-11-26,50.63,50.94,50.08,50.89,2490254,EQR
2013-11-27,50.98,52.1,50.908,52.01,3602766,EQR
2013-11-29,52.17,52.17,51.23,51.54,1665841,EQR
2013-12-02,51.3,51.84,51.22,51.66,3862494,EQR
2013-12-03,51.44,52.2,51.35,52.01,2433536,EQR
2013-12-04,51.57,53.83,51.44,52.93,6087717,EQR
2013-12-05,52.93,53.09,52.25,52.62,1904930,EQR
2013-12-06,52.96,53.32,52.57,53.16,1860830,EQR
2013-12-09,52.99,53.51,52.99,53.48,1856201,EQR
2013-12-10,53.47,54.05,53.27,54.0,3631716,EQR
2013-12-11,53.89,53.98,53.05,53.14,3287165,EQR
2013-12-12,52.99,53.5,52.435,52.45,2765159,EQR
2013-12-13,52.5,52.72,51.88,52.21,2020843,EQR
2013-12-16,52.28,52.385,51.89,51.91,1785024,EQR
2013-12-17,51.75,51.89,51.34,51.62,1949839,EQR
2013-12-18,51.7,52.51,50.89,52.5,2711535,EQR
2013-12-19,52.47,52.64,51.61,52.04,1641559,EQR
2013-12-20,51.79,52.12,51.64,51.96,2570647,EQR
2013-12-23,52.05,52.31,51.63,51.85,1706117,EQR
2013-12-24,51.25,51.66,51.2,51.51,869197,EQR
2013-12-26,51.79,52.02,51.57,51.76,1750709,EQR
2013-12-27,51.78,51.97,51.47,51.84,1290314,EQR
2013-12-30,51.82,52.24,51.76,52.06,1265613,EQR
2013-12-31,52.02,52.31,51.72,51.87,1676375,EQR
2014-01-02,51.74,52.305,51.55,51.99,1520619,EQR
2014-01-03,52.07,52.605,51.91,52.43,1300208,EQR
2014-01-06,52.54,53.19,52.43,52.84,1561992,EQR
2014-01-07,52.96,53.17,52.77,52.93,1180190,EQR
2014-01-08,52.8,53.41,52.71,53.41,2038843,EQR
2014-01-09,53.61,53.69,53.02,53.44,2154098,EQR
2014-01-10,53.71,53.89,53.31,53.57,2115259,EQR
2014-01-13,53.32,53.63,53.11,53.22,1917431,EQR
2014-01-14,53.33,53.81,53.25,53.49,1816210,EQR
2014-01-15,53.76,53.94,53.6,53.78,1925959,EQR
2014-01-16,53.88,54.09,53.69,53.89,1680073,EQR
2014-01-17,53.94,54.07,53.62,53.84,1794135,EQR
2014-01-21,54.13,54.56,53.94,54.42,2155781,EQR
2014-01-22,54.44,54.86,53.95,53.98,2342843,EQR
2014-01-23,53.71,53.83,53.48,53.77,2306330,EQR
2014-01-24,54.74,54.74,53.49,53.7,2714784,EQR
2014-01-27,53.57,54.07,53.2,53.36,4027266,EQR
2014-01-28,53.32,53.95,53.3,53.86,2243316,EQR
2014-01-29,53.61,54.15,53.4575,53.95,3138311,EQR
2014-01-30,54.2,55.25,54.0,55.14,2690404,EQR
2014-01-31,54.68,55.61,54.52,55.38,3483563,EQR
2014-02-03,55.23,55.25,54.61,54.8,3092052,EQR
2014-02-04,55.02,55.5,54.75,55.38,3303504,EQR
2014-02-05,54.99,55.945,54.56,55.78,3253883,EQR
2014-02-06,55.67,56.52,55.65,56.48,3198953,EQR
2014-02-07,56.8,57.14,56.56,56.87,2195136,EQR
2014-02-10,56.9,57.68,56.77,57.6,2247141,EQR
2014-02-11,57.46,58.29,57.38,58.03,1986006,EQR
2014-02-12,58.04,58.21,57.82,58.21,2510653,EQR
2014-02-13,57.96,58.86,57.86,58.3,3557221,EQR
2014-02-14,58.32,58.74,58.2,58.58,1845808,EQR
2014-02-18,58.5,59.02,58.47,59.0,2255455,EQR
2014-02-19,58.85,59.335,58.36,58.49,2622303,EQR
2014-02-20,58.52,58.83,58.0,58.73,2025034,EQR
2014-02-21,58.69,59.005,58.34,58.71,1424271,EQR
2014-02-24,58.81,59.15,58.55,58.55,2066814,EQR
2014-02-25,58.69,59.085,58.42,58.79,1594801,EQR
2014-02-26,59.06,59.06,58.43,58.57,1551057,EQR
2014-02-27,58.55,58.81,58.0001,58.36,1184249,EQR
2014-02-28,58.37,58.71,58.14,58.47,2544851,EQR
2014-03-03,58.36,58.81,58.195,58.52,1969466,EQR
2014-03-04,59.11,59.41,58.89,59.4,2001510,EQR
2014-03-05,59.35,59.4,58.48,58.75,2074275,EQR
2014-03-06,58.72,58.74,58.15,58.36,2023373,EQR
2014-03-07,58.17,58.3397,57.52,58.25,1842793,EQR
2014-03-10,58.22,58.29,57.5,57.73,1643223,EQR
2014-03-11,57.74,58.2,57.69,58.07,1227560,EQR
2014-03-12,57.92,58.63,57.89,58.63,1625366,EQR
2014-03-13,58.62,58.79,57.82,57.9,1938715,EQR
2014-03-14,57.9,58.57,57.9,58.07,1233882,EQR
2014-03-17,58.32,58.68,58.095,58.37,920837,EQR
2014-03-18,58.33,58.48,58.04,58.41,899480,EQR
2014-03-19,58.32,58.72,57.11,57.28,1848091,EQR
2014-03-20,56.77,57.22,56.51,57.22,1519388,EQR
2014-03-21,57.4,57.8,57.1,57.19,1971561,EQR
2014-03-24,57.35,57.37,56.56,56.89,1772095,EQR
2014-03-25,57.11,57.95,57.11,57.83,1382191,EQR
2014-03-26,57.88,57.98,57.13,57.13,1562576,EQR
2014-03-27,57.05,57.35,56.68,57.19,1137358,EQR
2014-03-28,57.33,57.74,57.125,57.39,1039190,EQR
2014-03-31,57.66,58.35,57.23,57.99,2426081,EQR
2014-04-01,58.15,58.58,57.68,58.56,1922258,EQR
2014-04-02,58.42,59.335,58.2,59.22,2168295,EQR
2014-04-03,59.22,59.4,58.32,58.64,1964583,EQR
2014-04-04,58.99,59.4,58.58,59.16,1343314,EQR
2014-04-07,59.28,60.21,59.13,59.71,2048555,EQR
2014-04-08,59.42,60.095,59.35,60.05,1823293,EQR
2014-04-09,60.15,60.34,59.66,60.03,1828393,EQR
2014-04-10,60.03,60.34,58.99,59.17,1781928,EQR
2014-04-11,58.55,59.15,57.61,57.73,3851473,EQR
2014-04-14,58.18,58.4,57.59,58.08,2024598,EQR
2014-04-15,57.99,58.45,57.81,58.01,2609040,EQR
2014-04-16,58.43,58.8,57.73,58.43,3333911,EQR
2014-04-17,58.18,58.29,57.19,57.5,3247516,EQR
2014-04-21,57.54,58.25,57.34,58.24,3147048,EQR
2014-04-22,58.2,58.2,57.55,58.13,1573996,EQR
2014-04-23,58.14,58.21,57.62,57.85,1811565,EQR
2014-04-24,57.83,58.56,57.66,58.54,1243282,EQR
2014-04-25,58.54,58.76,58.38,58.66,1354546,EQR
2014-04-28,58.86,59.58,58.73,59.5,1764526,EQR
2014-04-29,59.72,59.72,59.22,59.32,1325126,EQR
2014-04-30,59.27,59.46,58.78,59.44,1317991,EQR
2014-05-01,58.0,59.64,58.0,59.59,1755167,EQR
2014-05-02,59.41,60.22,59.3,60.21,1721027,EQR
2014-05-05,59.99,60.8,59.93,60.79,2001931,EQR
2014-05-06,60.57,61.05,60.3,60.92,2445554,EQR
2014-05-07,61.1,61.9,60.75,61.54,1575428,EQR
2014-05-08,61.43,62.05,61.43,61.72,1208937,EQR
2014-05-09,61.89,62.05,61.47,61.79,1049461,EQR
2014-05-12,61.94,62.35,61.67,62.3,1278236,EQR
2014-05-13,61.92,62.57,61.48,61.71,1651982,EQR
2014-05-14,61.74,61.89,61.22,61.6,1436528,EQR
2014-05-15,61.61,61.75,61.04,61.47,1409416,EQR
2014-05-16,61.38,61.94,61.37,61.85,1531649,EQR
2014-05-19,61.81,62.02,61.44,61.63,1126746,EQR
2014-05-20,61.76,61.855,61.09,61.41,1188056,EQR
2014-05-21,61.47,61.71,60.925,61.04,1013878,EQR
2014-05-22,61.08,61.21,60.56,60.64,1300165,EQR
2014-05-23,60.83,61.0,60.54,60.98,1209030,EQR
2014-05-27,61.13,61.52,61.04,61.42,1419777,EQR
2014-05-28,61.32,61.4,60.69,61.19,1491834,EQR
2014-05-29,61.17,61.67,61.07,61.58,1263359,EQR
2014-05-30,61.63,61.92,61.48,61.8,1823297,EQR
2014-06-02,61.81,62.39,61.64,62.11,1144194,EQR
2014-06-03,62.04,62.42,61.866,62.2,1029555,EQR
2014-06-04,62.06,62.27,61.88,62.13,854763,EQR
2014-06-05,62.19,63.23,61.9,63.18,1279961,EQR
2014-06-06,63.24,63.25,62.43,62.65,1069726,EQR
2014-06-09,62.53,62.74,61.5,61.72,1413902,EQR
2014-06-10,61.57,61.82,60.88,61.08,1284266,EQR
2014-06-11,61.0,61.58,60.77,61.27,1002027,EQR
2014-06-12,61.1,61.29,60.52,61.25,1145036,EQR
2014-06-13,61.39,61.92,60.69,61.76,1283631,EQR
2014-06-16,61.59,61.8,61.075,61.31,1366077,EQR
2014-06-17,61.14,61.49,60.94,61.32,1061345,EQR
2014-06-18,61.23,61.98,60.66,61.81,1694626,EQR
2014-06-19,61.54,61.96,61.21,61.94,1846864,EQR
2014-06-20,61.95,62.19,61.74,62.08,2714529,EQR
2014-06-23,61.94,62.29,61.92,61.96,1588655,EQR
2014-06-24,61.92,62.47,61.9,62.29,1554403,EQR
2014-06-25,62.24,63.05,62.24,63.01,1783735,EQR
2014-06-26,63.16,63.16,62.62,62.96,1731171,EQR
2014-06-27,62.75,63.54,62.75,63.53,1439788,EQR
2014-06-30,63.33,63.52,62.625,63.0,2018174,EQR
2014-07-01,63.21,63.54,62.86,63.31,1389943,EQR
2014-07-02,63.34,63.47,62.93,63.45,822962,EQR
2014-07-03,63.38,63.42,62.75,63.19,786421,EQR
2014-07-07,63.14,63.39,63.01,63.19,1426356,EQR
2014-07-08,63.37,63.88,63.17,63.51,2663066,EQR
2014-07-09,63.65,63.77,63.125,63.59,2147078,EQR
2014-07-10,63.17,64.1,63.07,63.8,3383646,EQR
2014-07-11,63.9,64.21,63.6045,64.19,1105371,EQR
2014-07-14,64.22,64.44,63.9,64.27,1274676,EQR
2014-07-15,64.31,64.69,64.12,64.63,1527619,EQR
2014-07-16,64.72,64.93,64.44,64.88,924145,EQR
2014-07-17,64.54,64.97,64.431,64.5,974718,EQR
2014-07-18,64.4,64.99,64.3,64.8,1320416,EQR
2014-07-21,64.8,64.92,64.45,64.7,857872,EQR
2014-07-22,64.95,65.365,64.79,65.19,1055009,EQR
2014-07-23,65.07,65.38,65.02,65.32,877967,EQR
2014-07-24,65.4,65.87,65.31,65.84,1749280,EQR
2014-07-25,65.62,65.65,64.81,64.84,1571690,EQR
2014-07-28,64.61,65.87,64.61,65.65,1148289,EQR
2014-07-29,65.95,65.95,65.19,65.4,1028496,EQR
2014-07-30,65.36,66.77,65.086,66.39,2217052,EQR
2014-07-31,66.04,66.24,64.63,64.65,3608029,EQR
2014-08-01,64.33,65.34,63.84,65.11,1567185,EQR
2014-08-04,64.33,65.34,63.84,65.11,1567185,EQR
2014-08-05,64.73,65.0,64.02,64.36,1415212,EQR
2014-08-06,64.67,64.68,64.08,64.51,1659993,EQR
2014-08-07,64.9,64.9,64.35,64.54,1265131,EQR
2014-08-08,64.83,65.125,64.28,65.02,1368886,EQR
2014-08-11,65.0,65.535,64.91,65.16,1118637,EQR
2014-08-12,65.06,65.39,64.87,64.9,1092709,EQR
2014-08-13,65.18,66.1,65.115,65.92,1108502,EQR
2014-08-14,66.11,66.11,65.64,65.77,937555,EQR
2014-08-15,65.87,65.97,65.22,65.68,2729870,EQR
2014-08-18,66.12,66.81,65.93,66.79,1318713,EQR
2014-08-19,66.82,66.9,66.24,66.81,801320,EQR
2014-08-20,66.8,67.31,66.3,67.09,1069306,EQR
2014-08-21,67.14,67.43,66.925,67.1,1196374,EQR
2014-08-22,66.97,67.17,66.2,66.43,1063226,EQR
2014-08-25,66.73,66.73,65.83,66.27,1063314,EQR
2014-08-26,66.57,66.64,66.16,66.22,850759,EQR
2014-08-27,66.22,66.65,66.01,66.19,773998,EQR
2014-08-28,66.15,66.4,65.83,66.19,1049323,EQR
2014-08-29,66.44,66.62,66.14,66.47,2211192,EQR
2014-09-02,66.63,66.68,66.06,66.3,1363070,EQR
2014-09-03,66.55,66.66,65.75,66.53,1526882,EQR
2014-09-04,66.43,66.785,66.01,66.4,1458451,EQR
2014-09-05,66.24,67.28,66.24,67.26,1657358,EQR
2014-09-08,67.42,67.91,67.284,67.65,2142331,EQR
2014-09-09,67.4,67.52,66.97,67.15,1563522,EQR
2014-09-10,66.93,66.93,64.52,64.6,3964068,EQR
2014-09-11,64.35,64.88,64.28,64.69,2421322,EQR
2014-09-12,64.69,64.69,62.33,62.64,3324409,EQR
2014-09-15,62.37,62.94,61.92,62.09,2141343,EQR
2014-09-16,62.12,62.8,62.11,62.51,2374927,EQR
2014-09-17,62.71,62.97,62.23,62.29,2353489,EQR
2014-09-18,62.92,62.92,61.34,61.4,2269094,EQR
2014-09-19,61.64,61.96,61.32,61.94,6185018,EQR
2014-09-22,61.68,62.35,61.58,62.07,3196384,EQR
2014-09-23,62.08,62.77,61.89,62.09,3133257,EQR
2014-09-24,61.96,62.43,60.83,60.86,3373526,EQR
2014-09-25,61.03,61.26,60.69,60.8,1921983,EQR
2014-09-26,60.71,61.46,60.44,61.4,1597904,EQR
2014-09-29,60.98,61.55,60.7,61.54,1442262,EQR
2014-09-30,61.56,61.825,60.92,61.58,2426153,EQR
2014-10-01,61.58,62.17,61.47,62.03,3198026,EQR
2014-10-02,62.12,62.52,61.9,62.22,2201489,EQR
2014-10-03,62.46,62.82,62.03,62.61,1871590,EQR
2014-10-06,62.71,63.48,62.71,63.04,2035406,EQR
2014-10-07,63.07,63.29,62.58,62.61,1496841,EQR
2014-10-08,62.82,63.8,62.805,63.57,3202576,EQR
2014-10-09,63.71,64.62,63.66,64.1,2538385,EQR
2014-10-10,64.28,65.61,64.15,65.11,3352057,EQR
2014-10-13,65.09,65.97,64.93,65.56,2920293,EQR
2014-10-14,65.81,67.41,65.56,66.72,4567519,EQR
2014-10-15,66.35,67.395,65.71,67.03,4291468,EQR
2014-10-16,66.51,66.91,65.27,66.28,3237555,EQR
2014-10-17,66.7,66.7,65.29,65.9,2990553,EQR
2014-10-20,65.92,67.2,65.79,67.19,1934331,EQR
2014-10-21,67.26,67.53,66.75,67.51,1947523,EQR
2014-10-22,67.63,67.95,67.23,67.51,1978282,EQR
2014-10-23,67.76,68.3,67.43,68.07,2303536,EQR
2014-10-24,67.94,68.29,67.25,67.74,1678732,EQR
2014-10-27,67.84,68.15,67.5,67.84,1840338,EQR
2014-10-28,67.69,67.83,67.02,67.46,2411009,EQR
2014-10-29,70.06,70.3,69.24,70.06,2132383,EQR
2014-10-30,69.8,70.01,69.1,69.31,1846367,EQR
2014-10-31,68.58,69.57,67.97,69.56,3161701,EQR
2014-11-03,69.68,70.36,69.32,70.31,2202932,EQR
2014-11-04,70.11,70.3,69.33,69.91,1767869,EQR
2014-11-05,70.06,70.3,69.24,70.06,2132383,EQR
2014-11-06,70.06,70.42,69.3,69.49,1835079,EQR
2014-11-07,69.48,69.76,69.02,69.29,2021394,EQR
2014-11-10,68.99,70.46,68.99,70.46,2287544,EQR
2014-11-11,70.659,70.66,69.67,69.96,1603582,EQR
2014-11-12,69.8,70.01,69.1,69.31,1846367,EQR
2014-11-13,69.5,70.25,69.28,69.98,1590809,EQR
2014-11-14,70.09,70.18,69.04,69.26,1068186,EQR
2014-11-17,69.04,69.95,69.04,69.7,1586313,EQR
2014-11-18,69.5,70.37,69.25,70.18,1942989,EQR
2014-11-19,69.9,70.15,69.21,69.23,1405093,EQR
2014-11-20,69.23,69.59,68.94,69.56,1121962,EQR
2014-11-21,69.92,70.36,69.68,70.31,1843906,EQR
2014-11-24,70.2,70.8,69.86,70.06,1748528,EQR
2014-11-25,70.2,70.35,69.92,70.04,1727638,EQR
2014-11-26,70.2,71.16,70.04,71.04,1164175,EQR
2014-11-28,70.87,71.915,70.65,70.84,1700074,EQR
2014-12-01,70.93,71.47,70.57,70.64,1761684,EQR
2014-12-02,70.77,71.25,70.23,71.09,2648012,EQR
2014-12-03,71.04,71.21,70.65,70.97,1054235,EQR
2014-12-04,70.97,71.44,70.75,71.29,1260990,EQR
2014-12-05,70.81,70.94,69.98,70.29,2095988,EQR
2014-12-08,70.58,71.74,70.51,71.57,1576600,EQR
2014-12-09,71.32,72.51,71.17,72.23,1066946,EQR
2014-12-10,72.16,72.97,71.965,72.47,1825952,EQR
2014-12-11,72.9,72.95,72.15,72.28,1411766,EQR
2014-12-12,72.09,72.26,71.06,71.08,1824042,EQR
2014-12-15,71.1,71.39,70.13,70.35,1443597,EQR
2014-12-16,70.73,70.95,69.78,70.38,1575200,EQR
2014-12-17,70.63,72.61,70.34,72.27,2409025,EQR
2014-12-18,72.58,72.98,72.21,72.97,1346054,EQR
2014-12-19,73.28,73.98,72.75,73.36,3722320,EQR
2014-12-22,73.5,74.6,73.14,74.55,1940964,EQR
2014-12-23,74.29,74.72,73.4475,73.72,1737292,EQR
2014-12-24,73.69,74.16,73.12,73.22,661490,EQR
2014-12-26,73.22,73.89,73.22,73.59,696067,EQR
2014-12-29,73.51,74.23,73.23,73.74,1058667,EQR
2014-12-30,73.61,73.95,72.67,72.89,1301468,EQR
2014-12-31,73.05,73.45,71.78,71.84,1472479,EQR
2015-01-02,72.28,73.69,72.06,73.41,1408947,EQR
2015-01-05,73.24,74.32,72.94,74.06,1800293,EQR
2015-01-06,74.31,74.98,74.11,74.48,2043199,EQR
2015-01-07,74.78,75.82,74.56,75.58,1719631,EQR
2015-01-08,75.76,76.48,75.01,76.43,2122400,EQR
2015-01-09,76.47,77.36,75.96,77.0,1909726,EQR
2015-01-12,77.27,78.05,77.16,77.89,1803308,EQR
2015-01-13,77.97,78.03,76.79,77.09,2071558,EQR
2015-01-14,76.67,78.19,76.67,78.08,1460900,EQR
2015-01-15,78.42,78.68,77.79,78.53,1388031,EQR
2015-01-16,78.68,79.62,78.22,79.39,2204285,EQR
2015-01-20,79.94,80.08,77.445,77.98,3457183,EQR
2015-01-21,77.53,77.92,76.77,77.73,2149673,EQR
2015-01-22,77.78,79.32,77.7,79.31,1805056,EQR
2015-01-23,79.58,80.095,78.99,79.8,2127956,EQR
2015-01-26,79.67,80.28,79.27,80.1,1792807,EQR
2015-01-27,79.9,80.63,79.8,80.24,1373438,EQR
2015-01-28,80.77,81.03,79.58,79.63,1641685,EQR
2015-01-29,79.35,79.8,78.64,79.34,1768605,EQR
2015-01-30,78.97,79.27,77.54,77.61,2333060,EQR
2015-02-02,77.72,77.78,75.95,77.1,2397703,EQR
2015-02-03,77.13,77.99,76.42,77.99,2193612,EQR
2015-02-04,80.45,80.46,77.639,78.94,2702182,EQR
2015-02-05,79.02,80.52,78.98,80.27,2177743,EQR
2015-02-06,79.88,80.0,77.755,78.12,2992413,EQR
2015-02-09,78.21,78.49,77.79,77.87,1346679,EQR
2015-02-10,78.25,78.56,77.21,77.7,3667034,EQR
2015-02-11,77.85,78.41,77.29,77.97,2092617,EQR
2015-02-12,78.08,80.08,77.97,79.86,1950674,EQR
2015-02-13,79.72,79.76,78.35,78.75,1884956,EQR
2015-02-17,78.42,79.39,78.38,79.01,2024515,EQR
2015-02-18,79.04,80.09,78.58,79.99,1674654,EQR
2015-02-19,79.79,79.806,77.35,77.58,1672279,EQR
2015-02-20,77.71,78.74,77.29,78.65,1835806,EQR
2015-02-23,79.01,79.97,78.71,79.95,2038824,EQR
2015-02-24,79.65,79.65,77.74,77.98,2011255,EQR
2015-02-25,78.01,79.2,77.69,77.7,2130917,EQR
2015-02-26,77.85,77.96,76.8,76.84,1994824,EQR
2015-02-27,77.05,77.34,76.53,77.03,2717801,EQR
2015-03-02,77.28,78.24,77.08,77.58,1735765,EQR
2015-03-03,77.37,77.61,76.78,77.26,1583455,EQR
2015-03-04,77.29,77.45,76.53,76.84,1139661,EQR
2015-03-05,77.71,78.36,77.313,77.33,1670400,EQR
2015-03-06,75.97,76.29,74.82,75.03,1904984,EQR
2015-03-09,75.57,76.23,75.41,75.81,1017259,EQR
2015-03-10,75.78,76.59,75.485,75.95,1547713,EQR
2015-03-11,75.86,76.2,75.65,75.76,1033197,EQR
2015-03-12,76.28,77.32,76.048,77.13,2554502,EQR
2015-03-13,77.36,77.71,76.64,77.02,1503405,EQR
2015-03-16,77.36,78.97,77.25,78.9,1480308,EQR
2015-03-17,78.66,78.91,77.98,78.62,1649194,EQR
2015-03-18,78.67,80.74,78.13,80.41,1926098,EQR
2015-03-19,79.62,80.61,79.44,79.73,1574800,EQR
2015-03-20,79.71,81.97,79.64,81.73,3097571,EQR
2015-03-23,81.88,82.53,81.4,81.46,1295890,EQR
2015-03-24,81.27,81.79,80.8,80.83,2217597,EQR
2015-03-25,80.76,81.19,78.63,78.81,2605798,EQR
2015-03-26,79.01,79.33,78.28,78.5,2742787,EQR
2015-03-27,78.45,79.2,78.01,78.45,1861417,EQR
2015-03-30,78.78,79.21,78.3026,78.9,4372956,EQR
2015-03-31,78.86,79.015,77.85,77.86,3194271,EQR
2015-04-01,77.94,78.19,77.25,77.56,1849644,EQR
2015-04-02,77.68,78.65,77.51,78.31,1461666,EQR
2015-04-06,78.61,79.23,78.4,79.08,1045799,EQR
2015-04-07,78.97,79.16,77.7,77.7,1632425,EQR
2015-04-08,77.8,78.43,77.72,78.04,2341964,EQR
2015-04-09,77.86,77.88,75.71,75.87,1453837,EQR
2015-04-10,76.06,76.65,75.39,75.62,1331300,EQR
2015-04-13,75.38,75.96,75.32,75.32,1185774,EQR
2015-04-14,76.08,76.18,75.51,76.1,1394505,EQR
2015-04-15,76.07,76.18,75.17,75.31,1247918,EQR
2015-04-16,75.32,76.08,74.83,75.77,1010026,EQR
2015-04-17,75.52,75.82,74.96,75.32,1303286,EQR
2015-04-20,75.4,75.71,75.01,75.27,1112665,EQR
2015-04-21,75.53,76.23,75.39,75.77,1668273,EQR
2015-04-22,76.0,76.82,75.865,76.25,2104852,EQR
2015-04-23,76.06,76.71,76.03,76.49,946377,EQR
2015-04-24,76.49,77.22,76.315,76.55,835477,EQR
2015-04-27,76.69,77.28,76.45,76.69,1396963,EQR
2015-04-28,76.42,76.8,75.81,76.53,1754739,EQR
2015-04-29,75.76,76.55,74.76,75.42,1894684,EQR
2015-04-30,74.95,75.52,73.325,73.86,2344836,EQR
2015-05-01,74.12,75.47,73.86,74.77,1601868,EQR
2015-05-04,75.14,75.95,74.97,75.2,1267355,EQR
2015-05-05,74.96,74.96,72.87,73.03,1525293,EQR
2015-05-06,73.11,73.24,72.02,72.46,2342440,EQR
2015-05-07,72.65,74.5,72.65,74.18,1491986,EQR
2015-05-08,75.51,75.7925,74.73,74.84,1512758,EQR
2015-05-11,74.64,75.05,73.265,73.37,1476751,EQR
2015-05-12,72.91,74.39,72.68,73.81,1444680,EQR
2015-05-13,74.08,74.96,73.21,73.4,1565805,EQR
2015-05-14,73.73,74.98,73.53,74.94,986147,EQR
2015-05-15,75.19,75.44,75.02,75.18,1973874,EQR
2015-05-18,74.89,75.27,74.68,74.8,1125384,EQR
2015-05-19,74.57,75.27,74.12,74.62,1065956,EQR
2015-05-20,74.5,75.35,74.36,74.84,1392910,EQR
2015-05-21,74.92,75.05,74.24,74.54,976715,EQR
2015-05-22,74.32,75.11,73.96,74.62,921772,EQR
2015-05-26,74.41,74.53,73.655,73.95,997912,EQR
2015-05-27,74.14,75.27,73.762,75.08,1615279,EQR
2015-05-28,75.02,75.37,74.48,74.89,1158691,EQR
2015-05-29,75.02,75.17,74.175,74.32,2989426,EQR
2015-06-01,74.64,75.275,73.93,75.02,1311209,EQR
2015-06-02,74.69,74.79,73.46,73.79,1140091,EQR
2015-06-03,73.79,74.17,71.62,71.91,2297410,EQR
2015-06-04,71.72,72.25,71.482,71.89,1451795,EQR
2015-06-05,71.2,72.42,70.71,71.49,2034000,EQR
2015-06-08,71.54,71.69,70.95,71.14,2785291,EQR
2015-06-09,70.98,71.29,70.47,70.74,1432946,EQR
2015-06-10,70.4,71.33,70.05,70.89,1895521,EQR
2015-06-11,71.34,72.06,71.32,71.59,1716186,EQR
2015-06-12,71.62,71.96,71.315,71.55,1133039,EQR
2015-06-15,71.41,71.64,70.95,71.52,1660878,EQR
2015-06-16,71.61,72.79,71.25,72.65,2016063,EQR
2015-06-17,72.8,73.76,72.02,73.67,1881359,EQR
2015-06-18,73.52,75.51,73.52,74.77,2738276,EQR
2015-06-19,74.76,75.02,74.05,74.07,2473619,EQR
2015-06-22,74.26,74.4,72.89,72.96,1878825,EQR
2015-06-23,72.89,73.0,71.59,71.81,2151140,EQR
2015-06-24,71.34,71.74,71.18,71.35,1751933,EQR
2015-06-25,71.37,71.66,70.63,70.65,1441602,EQR
2015-06-26,70.5,71.585,70.18,71.2,1803613,EQR
2015-06-29,71.26,71.8,70.05,70.12,1969831,EQR
2015-06-30,71.12,71.12,69.94,70.17,1812390,EQR
2015-07-01,70.5,71.65,70.04,71.64,1936854,EQR
2015-07-02,72.17,73.03,71.85,72.59,2759993,EQR
2015-07-06,72.23,72.95,72.23,72.94,1836701,EQR
2015-07-07,73.42,74.43,73.12,74.08,2379030,EQR
2015-07-08,74.12,74.42,73.96,74.08,1815535,EQR
2015-07-09,74.34,74.86,74.03,74.19,1714550,EQR
2015-07-10,74.43,75.27,74.33,74.68,1458887,EQR
2015-07-13,74.96,75.72,73.99,74.43,1702927,EQR
2015-07-14,74.55,75.26,74.29,74.81,1185020,EQR
2015-07-15,74.78,75.16,74.33,74.76,1539403,EQR
2015-07-16,74.97,75.51,74.74,75.07,1220309,EQR
2015-07-17,75.0,75.36,74.29,74.73,1162503,EQR
2015-07-20,74.51,75.37,74.41,75.28,1080190,EQR
2015-07-21,75.22,75.92,74.71,74.77,1085967,EQR
2015-07-22,74.93,75.71,74.92,75.35,851445,EQR
2015-07-23,75.25,75.43,74.23,74.53,1451117,EQR
2015-07-24,74.45,74.75,74.19,74.58,2369887,EQR
2015-07-27,74.74,75.47,74.74,75.05,1499702,EQR
2015-07-28,75.33,77.005,74.59,74.89,1231482,EQR
2015-07-29,74.8,75.01,73.085,74.45,2176633,EQR
2015-07-30,74.17,75.06,74.05,74.29,2296948,EQR
2015-07-31,74.94,75.99,74.7,74.81,1642115,EQR
2015-08-03,75.0,75.76,74.89,75.52,924400,EQR
2015-08-04,75.31,75.95,74.45,74.57,1312699,EQR
2015-08-05,74.75,75.11,74.05,74.5,1383176,EQR
2015-08-06,74.32,74.8,73.37,74.77,1523026,EQR
2015-08-07,74.71,75.2,73.99,75.2,912085,EQR
2015-08-10,75.4,75.7,74.92,75.28,1139005,EQR
2015-08-11,75.22,76.62,75.02,76.37,1527364,EQR
2015-08-12,76.88,76.88,75.7,76.85,2132959,EQR
2015-08-13,76.55,77.52,76.02,76.8,1109510,EQR
2015-08-14,76.68,77.16,76.02,77.14,979710,EQR
2015-08-17,77.13,77.58,76.64,77.53,1509605,EQR
2015-08-18,77.51,78.0,77.25,77.71,1492152,EQR
2015-08-19,77.25,77.47,76.07,76.47,2092674,EQR
2015-08-20,76.2,76.67,75.61,75.96,1664080,EQR
2015-08-21,75.77,75.85,74.39,74.39,2577659,EQR
2015-08-24,70.0,81.98,61.9,70.52,2629176,EQR
2015-08-25,71.99,72.4,68.87,68.95,2882987,EQR
2015-08-26,70.08,71.48,68.85,71.29,2766426,EQR
2015-08-27,71.89,73.58,71.43,73.12,1961555,EQR
2015-08-28,73.12,73.47,72.39,72.94,1642943,EQR
2015-08-31,72.68,72.7492,71.16,71.25,3306449,EQR
2015-09-01,70.05,70.7,68.94,69.48,1872600,EQR
2015-09-02,70.28,70.71,69.58,70.16,1197905,EQR
2015-09-03,70.49,70.92,70.21,70.44,1380823,EQR
2015-09-04,69.8,69.93,68.45,69.16,1346190,EQR
2015-09-08,69.95,70.47,69.31,70.23,1742901,EQR
2015-09-09,71.21,71.6,69.21,69.34,1503051,EQR
2015-09-10,68.99,70.26,68.99,69.52,1263337,EQR
2015-09-11,69.51,70.91,69.1,70.9,2066751,EQR
2015-09-14,71.12,71.12,70.29,70.58,887305,EQR
2015-09-15,70.95,71.88,70.19,71.82,1258179,EQR
2015-09-16,71.83,72.59,71.56,72.36,1450048,EQR
2015-09-17,71.9,73.98,71.375,72.61,1439162,EQR
2015-09-18,71.48,73.44,71.41,72.11,2933345,EQR
2015-09-21,72.22,73.37,72.1,73.14,1366666,EQR
2015-09-22,72.65,72.96,72.21,72.52,1536014,EQR
2015-09-23,72.54,73.2321,72.11,72.86,1430534,EQR
2015-09-24,72.59,73.16,71.72,72.27,1864885,EQR
2015-09-25,72.49,73.3,71.88,72.87,1644866,EQR
2015-09-28,72.54,72.665,70.88,71.33,1800802,EQR
2015-09-29,71.46,73.76,71.35,73.55,2044968,EQR
2015-09-30,74.01,75.34,73.77,75.12,2850082,EQR
2015-10-01,75.52,75.59,74.38,75.27,1378376,EQR
2015-10-02,75.06,76.09,74.62,76.08,1156134,EQR
2015-10-05,76.27,76.55,75.42,76.42,1522414,EQR
2015-10-06,76.38,76.79,75.51,75.67,1620518,EQR
2015-10-07,75.88,76.75,75.51,76.72,1656252,EQR
2015-10-08,76.91,77.46,76.06,77.35,1228545,EQR
2015-10-09,77.15,77.58,76.8101,77.49,1071346,EQR
2015-10-12,77.7,78.39,77.46,78.13,873393,EQR
2015-10-13,77.84,78.17,76.81,77.2,1057557,EQR
2015-10-14,77.42,77.5,76.2,76.39,1238673,EQR
2015-10-15,76.54,78.26,76.54,78.23,1613682,EQR
2015-10-16,78.55,79.21,78.4,78.74,1731217,EQR
2015-10-19,78.69,80.18,78.49,80.13,1479662,EQR
2015-10-20,80.1,80.97,79.04,79.5,1830964,EQR
2015-10-21,79.91,80.25,79.3,79.45,1218711,EQR
2015-10-22,79.86,80.13,79.04,79.72,1919029,EQR
2015-10-23,79.64,80.0,78.72,79.47,1525294,EQR
2015-10-26,81.33,81.82,79.65,80.94,2055024,EQR
2015-10-27,80.6,81.25,79.36,79.64,2584361,EQR
2015-10-28,79.69,80.06,77.29,78.91,2066053,EQR
2015-10-29,78.5,78.87,77.68,78.14,3008146,EQR
2015-10-30,77.97,78.39,77.03,77.32,2660822,EQR
2015-11-02,77.16,80.11,77.09,80.11,2417481,EQR
2015-11-03,79.66,79.87,78.62,79.46,2058292,EQR
2015-11-04,79.57,79.8,78.765,79.14,1502647,EQR
2015-11-05,78.97,79.21,78.29,79.16,1180812,EQR
2015-11-06,77.97,78.28,76.12,76.9,1432880,EQR
2015-11-09,76.13,76.67,75.37,76.2,1716088,EQR
2015-11-10,76.35,78.09,76.35,77.57,1754086,EQR
2015-11-11,77.65,78.88,77.5601,78.39,1417120,EQR
2015-11-12,78.1,78.65,77.64,77.7,1309015,EQR
2015-11-13,78.06,78.19,77.265,77.29,1244239,EQR
2015-11-16,77.4,78.29,77.07,78.29,1351686,EQR
2015-11-17,78.58,79.3,78.13,78.65,949079,EQR
2015-11-18,78.87,78.97,77.54,78.73,1458072,EQR
2015-11-19,78.97,79.82,78.76,79.13,1154370,EQR
2015-11-20,79.57,79.98,79.36,79.64,1633073,EQR
2015-11-23,79.93,80.48,79.3,79.79,1448744,EQR
2015-11-24,79.15,79.56,78.15,79.12,1448465,EQR
2015-11-25,79.26,80.26,79.04,79.86,1152436,EQR
2015-11-27,79.68,81.05,79.5,80.65,599711,EQR
2015-11-30,80.75,81.6,79.43,79.82,3296874,EQR
2015-12-01,80.3,81.16,80.0,81.13,1460088,EQR
2015-12-02,80.83,81.49,79.78,79.93,1765111,EQR
2015-12-03,79.88,79.96,77.47,77.63,1978263,EQR
2015-12-04,78.16,79.95,78.14,79.66,1646104,EQR
2015-12-07,79.74,80.0,78.84,79.11,1204702,EQR
2015-12-08,79.1,79.68,78.53,78.65,1430036,EQR
2015-12-09,78.12,78.675,77.19,77.57,1316371,EQR
2015-12-10,77.55,78.0,76.98,77.21,2031632,EQR
2015-12-11,76.82,78.3,76.66,77.55,2013476,EQR
2015-12-14,77.29,78.28,77.0,78.19,1639396,EQR
2015-12-15,78.77,79.94,78.58,79.32,1233036,EQR
2015-12-16,79.67,81.09,79.41,80.83,1704093,EQR
2015-12-17,80.71,80.89,80.12,80.58,2874008,EQR
2015-12-18,79.93,80.75,79.89,79.9,3463614,EQR
2015-12-21,80.67,80.93,79.68,80.08,1594851,EQR
2015-12-22,80.7,81.26,79.79,80.03,1858387,EQR
2015-12-23,79.65,80.8997,79.62,80.76,1065635,EQR
2015-12-24,80.79,81.19,80.14,80.87,505606,EQR
2015-12-28,80.66,81.29,80.34,81.19,781971,EQR
2015-12-29,81.72,82.0,81.15,81.97,1000021,EQR
2015-12-30,81.97,82.25,81.5,81.89,1068430,EQR
2015-12-31,81.76,82.39,81.55,81.59,1577202,EQR
2016-01-04,80.79,80.87,79.21,79.9,1727860,EQR
2016-01-05,80.15,81.76,80.0,81.5,1379146,EQR
2016-01-06,80.76,81.5,80.31,80.73,1407067,EQR
2016-01-07,79.56,80.95,79.56,80.48,1675596,EQR
2016-01-08,81.06,81.13,78.69,78.82,1481225,EQR
2016-01-11,79.15,80.15,78.82,79.78,1786183,EQR
2016-01-12,80.86,80.96,79.5,79.94,2004053,EQR
2016-01-13,80.09,81.07,79.08,79.17,1560969,EQR
2016-01-14,79.33,79.93,78.49,78.57,2233624,EQR
2016-01-15,77.14,78.81,76.64,78.58,2136006,EQR
2016-01-19,78.67,79.72,78.32,79.18,1647374,EQR
2016-01-20,78.43,78.67,75.41,76.4,2210601,EQR
2016-01-21,76.78,77.42,76.04,76.44,1654243,EQR
2016-01-22,77.37,78.05,76.77,77.72,1926981,EQR
2016-01-25,77.61,79.2,77.15,78.2,1843092,EQR
2016-01-26,78.35,79.9,78.1,79.74,1744301,EQR
2016-01-27,79.65,79.65,77.61,78.27,1638300,EQR
2016-01-28,78.12,78.38,75.67,75.79,2732023,EQR
2016-01-29,76.63,77.23,74.93,77.09,3139556,EQR
2016-02-01,76.19,77.8,75.79,76.73,2142982,EQR
2016-02-02,77.0,77.22,74.79,75.6,2787582,EQR
2016-02-03,75.8,75.92,73.4,75.68,3100417,EQR
2016-02-04,75.27,76.925,74.48,76.27,2278179,EQR
2016-02-05,75.94,76.15,73.31,73.59,2222845,EQR
2016-02-08,73.28,73.59,70.91,72.23,2786917,EQR
2016-02-09,71.95,72.44,71.2,71.34,2110532,EQR
2016-02-10,71.86,72.95,71.41,71.77,1222405,EQR
2016-02-11,70.71,71.13,69.87,70.72,2265570,EQR
2016-02-12,71.67,71.67,70.64,71.29,1907675,EQR
2016-02-16,72.03,72.31,71.15,72.18,1524616,EQR
2016-02-17,72.33,72.88,72.1,72.44,2212975,EQR
2016-02-18,72.32,73.19,71.89,72.97,1838762,EQR
2016-02-19,72.95,73.74,72.49,73.12,1482509,EQR
2016-02-22,73.68,74.62,73.63,74.2,1718687,EQR
2016-02-23,74.86,75.23,73.51,73.81,1660519,EQR
2016-02-24,73.5,74.06,72.16,73.23,1876103,EQR
2016-02-25,73.87,74.55,73.57,74.5,2096380,EQR
2016-02-26,74.49,74.9,73.54,74.55,3068102,EQR
2016-02-29,74.66,75.41,74.29,74.49,3181528,EQR
2016-03-01,67.16,68.67,66.62,68.62,3162854,EQR
2016-03-02,68.57,70.35,68.57,70.02,2643293,EQR
2016-03-03,70.03,71.0,69.79,70.97,2169433,EQR
2016-03-04,70.97,71.52,70.46,71.47,2064463,EQR
2016-03-07,70.99,71.83,70.66,71.66,1208834,EQR
2016-03-08,71.71,71.93,70.84,70.97,2019927,EQR
2016-03-09,71.0,72.1125,70.83,71.68,1654088,EQR
2016-03-10,72.39,72.72,70.7,71.06,2880152,EQR
2016-03-11,71.97,72.98,70.79,72.9,2515249,EQR
2016-03-14,72.71,73.2,72.185,72.59,1331810,EQR
2016-03-15,72.51,72.9,72.07,72.69,1272678,EQR
2016-03-16,72.51,73.6,72.14,73.36,1433055,EQR
2016-03-17,73.49,74.56,73.16,74.45,1699921,EQR
2016-03-18,74.7,75.39,74.21,74.26,3298426,EQR
2016-03-21,74.16,74.33,72.82,73.03,2051215,EQR
2016-03-22,72.47,73.41,72.295,72.74,1785107,EQR
2016-03-23,72.82,72.93,72.33,72.54,1698229,EQR
2016-03-24,72.19,72.55,71.77,72.49,1764926,EQR
2016-03-28,72.56,73.87,72.56,73.7,1414383,EQR
2016-03-29,73.64,75.22,73.64,75.21,1696022,EQR
2016-03-30,74.82,75.3,74.49,74.85,1554031,EQR
2016-03-31,74.96,75.27,74.485,75.03,2229426,EQR
2016-04-01,74.71,75.43,74.45,75.17,1428771,EQR
2016-04-04,75.26,75.49,74.21,74.67,1730363,EQR
2016-04-05,74.29,74.82,73.91,74.02,1665317,EQR
2016-04-06,73.89,74.6425,73.75,74.59,1095709,EQR
2016-04-07,74.33,74.56,73.63,73.9,1113156,EQR
2016-04-08,74.22,74.71,73.78,73.91,1282267,EQR
2016-04-11,73.33,73.33,72.2,72.28,2485191,EQR
2016-04-12,72.36,72.508,71.88,72.36,2314346,EQR
2016-04-13,72.74,72.75,70.4,70.56,3062809,EQR
2016-04-14,70.3,70.43,68.99,69.37,2704240,EQR
2016-04-15,69.35,71.28,69.045,70.89,2111990,EQR
2016-04-18,70.9,71.27,70.37,71.25,2088898,EQR
2016-04-19,71.51,71.95,71.18,71.75,1789874,EQR
2016-04-20,71.82,72.0,69.92,70.14,1198247,EQR
2016-04-21,70.14,71.065,69.58,69.82,1635966,EQR
2016-04-22,70.0,70.88,69.935,70.66,1821805,EQR
2016-04-25,70.47,71.36,70.16,71.26,1566065,EQR
2016-04-26,71.37,71.935,70.06,70.53,2792536,EQR
2016-04-27,67.68,69.1,66.82,68.75,3602816,EQR
2016-04-28,68.29,69.52,67.86,68.94,2273914,EQR
2016-04-29,68.51,68.89,67.45,68.07,2036679,EQR
2016-05-02,68.72,69.345,68.11,69.15,1484806,EQR
2016-05-03,68.89,69.3,68.72,69.23,1295492,EQR
2016-05-04,68.61,70.66,68.5,70.44,2227622,EQR
2016-05-05,70.29,71.23,70.09,70.73,1523344,EQR
2016-05-06,70.68,71.43,69.91,71.18,1432842,EQR
2016-05-09,71.26,72.07,71.125,71.88,1563674,EQR
2016-05-10,72.1,73.05,71.44,72.35,2541897,EQR
2016-05-11,72.27,72.34,69.78,69.86,3002349,EQR
2016-05-12,69.96,70.23,69.05,69.88,1953934,EQR
2016-05-13,69.68,69.91,69.0,69.2,1370414,EQR
2016-05-16,69.06,70.18,69.06,69.75,1704287,EQR
2016-05-17,69.71,69.71,67.93,68.16,1905140,EQR
2016-05-18,68.38,68.39,66.9,67.7,3085359,EQR
2016-05-19,67.03,67.31,66.59,66.82,1955102,EQR
2016-05-20,67.22,67.61,66.81,67.47,1551115,EQR
2016-05-23,67.63,67.95,67.18,67.54,1491349,EQR
2016-05-24,68.08,68.35,67.635,67.98,2711030,EQR
2016-05-25,68.19,68.93,67.56,68.84,2356963,EQR
2016-05-26,68.78,69.09,68.34,68.74,1687317,EQR
2016-05-27,68.81,69.27,68.3,68.72,1165041,EQR
2016-05-31,68.89,69.415,68.315,69.21,1978837,EQR
2016-06-01,67.89,68.43,65.85,66.37,4515905,EQR
2016-06-02,66.81,66.87,65.65,66.5,4539896,EQR
2016-06-03,67.01,67.01,64.79,64.97,2643399,EQR
2016-06-06,64.97,65.13,63.11,63.62,3481996,EQR
2016-06-07,63.88,64.29,63.62,64.16,2097022,EQR
2016-06-08,63.65,64.28,63.12,64.28,1775354,EQR
2016-06-09,64.15,64.58,63.99,64.46,1815535,EQR
2016-06-10,64.02,64.56,63.56,64.42,2384249,EQR
2016-06-13,64.5,65.293,64.17,64.24,2077501,EQR
2016-06-14,64.32,64.9,64.04,64.55,2542113,EQR
2016-06-15,64.67,65.6,64.405,65.54,2378978,EQR
2016-06-16,65.37,66.43,65.12,66.25,2572372,EQR
2016-06-17,65.99,66.11,65.16,65.81,3112298,EQR
2016-06-20,66.59,67.27,65.81,65.84,2466177,EQR
2016-06-21,66.01,66.23,65.73,66.0,2493815,EQR
2016-06-22,66.21,66.775,65.73,66.38,2976013,EQR
2016-06-23,66.41,66.42,65.81,66.09,2458558,EQR
2016-06-24,65.0,65.85,64.42,65.5,3818169,EQR
2016-06-27,64.88,66.04,64.6,65.97,2256030,EQR
2016-06-28,66.49,67.8,66.24,67.79,2614001,EQR
2016-06-29,68.0,68.88,67.52,68.01,1599557,EQR
2016-06-30,68.05,68.89,67.61,68.88,1993852,EQR
2016-07-01,69.01,69.25,68.41,69.0,2266838,EQR
2016-07-05,68.98,70.38,68.84,69.78,2277166,EQR
2016-07-06,69.61,69.82,68.49,69.22,2586712,EQR
2016-07-07,69.07,69.32,68.345,69.3,2037143,EQR
2016-07-08,69.83,70.52,69.46,70.5,2416331,EQR
2016-07-11,70.61,70.92,69.85,70.77,2312410,EQR
2016-07-12,70.43,71.13,70.03,71.02,1967071,EQR
2016-07-13,71.31,71.53,70.72,70.91,2041718,EQR
2016-07-14,70.81,71.09,70.15,70.45,1287359,EQR
2016-07-15,70.55,70.55,69.33,69.57,1461960,EQR
2016-07-18,69.73,69.99,69.43,69.82,1418430,EQR
2016-07-19,69.7,70.75,69.45,70.71,1808527,EQR
2016-07-20,70.63,70.715,69.96,70.09,1626345,EQR
2016-07-21,70.0,70.1,69.52,69.95,1954039,EQR
2016-07-22,69.96,70.58,69.64,70.32,2021338,EQR
2016-07-25,70.48,70.75,69.84,70.16,1665066,EQR
2016-07-26,69.7,69.9,69.37,69.82,1890059,EQR
2016-07-27,66.37,67.32,65.38,65.96,11465796,EQR
2016-07-28,65.74,67.26,65.41,66.85,4188922,EQR
2016-07-29,66.85,68.42,66.7,67.99,3395010,EQR
2016-08-01,67.99,68.67,67.9,68.36,2352751,EQR
2016-08-02,68.22,68.22,66.93,67.27,2884411,EQR
2016-08-03,66.8,66.93,65.62,66.01,3708200,EQR
2016-08-04,66.04,66.65,66.0,66.36,2899535,EQR
2016-08-05,66.57,67.23,66.11,67.23,2018100,EQR
2016-08-08,67.32,68.55,67.08,68.3,2210015,EQR
2016-08-09,68.3,68.73,67.97,68.64,2477654,EQR
2016-08-10,68.57,68.8,66.9,67.26,2411870,EQR
2016-08-11,67.33,67.38,65.94,66.34,1485992,EQR
2016-08-12,66.4,67.2,66.075,66.36,1365419,EQR
2016-08-15,66.44,66.995,66.32,66.54,1288963,EQR
2016-08-16,66.22,66.55,65.82,65.99,1399000,EQR
2016-08-17,66.11,66.33,65.015,66.26,1893963,EQR
2016-08-18,66.06,66.61,65.3901,65.64,1865878,EQR
2016-08-19,65.38,65.595,64.6,65.38,1599237,EQR
2016-08-22,65.5,65.665,64.77,65.34,1656160,EQR
2016-08-23,65.68,65.73,65.05,65.05,1008015,EQR
2016-08-24,64.74,65.22,64.27,64.81,1727180,EQR
2016-08-25,64.77,66.17,64.47,65.61,1839731,EQR
2016-08-26,65.65,66.36,64.16,64.55,2437709,EQR
2016-08-29,64.64,65.56,64.58,65.01,1441056,EQR
2016-08-30,65.0,65.05,64.17,64.68,1571166,EQR
2016-08-31,64.65,65.07,64.4,64.87,3215279,EQR
2016-09-01,64.9,64.96,64.25,64.41,1900474,EQR
2016-09-02,64.68,65.36,64.01,64.59,1994586,EQR
2016-09-06,64.68,65.02,64.09,65.0,2754907,EQR
2016-09-07,65.0,65.77,64.42,65.72,2250661,EQR
2016-09-08,65.37,65.37,64.27,64.41,4005264,EQR
2016-09-09,63.76,64.09,62.44,62.8,3197749,EQR
2016-09-12,62.51,64.02,62.39,63.81,2617743,EQR
2016-09-13,63.27,63.35,62.58,62.73,2299203,EQR
2016-09-14,64.44,64.44,63.08,63.61,2683675,EQR
2016-09-15,63.56,64.48,63.18,64.36,2099037,EQR
2016-09-16,64.02,64.46,63.58,64.42,4428491,EQR
2016-09-19,64.56,65.18,64.37,65.13,1970222,EQR
2016-09-20,65.45,65.56,65.13,65.21,2001454,EQR
2016-09-21,65.31,66.19,64.41,66.01,4050043,EQR
2016-09-22,63.09,64.4,62.98,64.36,3080901,EQR
2016-09-23,64.13,65.07,63.74,64.44,3699559,EQR
2016-09-26,64.19,64.865,64.19,64.49,3146770,EQR
2016-09-27,64.87,65.86,64.21,64.58,3298005,EQR
2016-09-28,64.71,65.59,64.65,65.51,2383510,EQR
2016-09-29,65.16,65.65,64.43,64.43,2899036,EQR
2016-09-30,64.93,65.33,64.18,64.33,3235332,EQR
2016-10-03,64.08,64.08,63.07,63.09,2410624,EQR
2016-10-04,63.4,63.4,62.17,62.51,3049185,EQR
2016-10-05,62.57,62.86,61.01,61.41,4150346,EQR
2016-10-06,61.04,61.97,60.25,61.36,3834437,EQR
2016-10-07,61.66,62.48,60.68,60.8,2461999,EQR
2016-10-10,60.8,61.11,60.68,60.84,1945670,EQR
2016-10-11,60.81,61.03,60.41,60.5,2560983,EQR
2016-10-12,60.66,62.01,60.51,61.15,3115162,EQR
2016-10-13,60.83,61.34,60.5,61.15,2279223,EQR
2016-10-14,61.27,62.02,60.86,61.4,2293184,EQR
2016-10-17,62.21,62.21,61.31,61.34,1949873,EQR
2016-10-18,61.99,62.18,60.92,61.08,2221985,EQR
2016-10-19,61.06,61.38,60.86,61.24,2720136,EQR
2016-10-20,61.19,61.62,60.82,61.03,1866149,EQR
2016-10-21,60.57,61.24,60.43,61.03,1867480,EQR
2016-10-24,61.39,61.77,60.56,60.71,1498949,EQR
2016-10-25,60.04,60.73,59.855,60.37,2733804,EQR
2016-10-26,61.44,61.56,60.04,61.15,2433176,EQR
2016-10-27,60.97,60.97,59.58,59.85,2064423,EQR
2016-10-28,59.99,60.94,59.87,60.18,1810667,EQR
2016-10-31,60.54,61.94,60.33,61.75,2013847,EQR
2016-11-01,61.64,61.82,60.55,60.82,2129165,EQR
2016-11-02,61.06,61.98,60.75,60.87,2335524,EQR
2016-11-03,60.89,61.73,60.75,61.3,2036015,EQR
2016-11-04,61.5,61.95,61.07,61.59,1698263,EQR
2016-11-07,62.33,62.55,61.275,61.61,1760475,EQR
2016-11-08,61.66,62.82,61.32,62.57,1570281,EQR
2016-11-09,61.41,62.43,60.21,61.28,2501817,EQR
2016-11-10,61.44,61.44,59.29,59.98,2351329,EQR
2016-11-11,60.0,61.1,59.87,60.05,2325905,EQR
2016-11-14,60.1,61.565,59.02,61.0,3065813,EQR
2016-11-15,61.25,61.5,58.597,59.3,3901686,EQR
2016-11-16,59.18,60.09,58.91,59.93,2089078,EQR
2016-11-17,59.87,60.55,58.86,58.99,1417028,EQR
2016-11-18,59.15,59.39,58.28,58.98,1740942,EQR
2016-11-21,59.05,59.67,58.71,58.81,1950712,EQR
2016-11-22,59.04,60.24,58.69,60.06,2187609,EQR
2016-11-23,59.77,59.88,58.45,59.21,1822459,EQR
2016-11-25,59.3,59.74,58.94,59.43,773496,EQR
2016-11-28,59.34,60.65,59.33,59.98,2226362,EQR
2016-11-29,60.12,60.93,60.05,60.49,2596625,EQR
2016-11-30,60.04,60.7,59.64,60.01,3672355,EQR
2016-12-01,59.6,60.22,59.11,59.7,2997082,EQR
2016-12-02,60.15,60.98,60.0,60.5,2080268,EQR
2016-12-05,60.52,61.14,60.28,61.09,3081424,EQR
2016-12-06,61.23,62.12,61.11,61.79,4399888,EQR
2016-12-07,61.8,62.65,61.74,62.63,3291564,EQR
2016-12-08,62.29,63.1,61.91,62.9,2003203,EQR
2016-12-09,62.85,63.74,62.73,62.87,2807326,EQR
2016-12-12,62.76,63.34,62.5501,63.02,1620744,EQR
2016-12-13,63.61,63.65,62.58,63.15,2083653,EQR
2016-12-14,63.33,63.5,62.39,62.79,2452873,EQR
2016-12-15,62.74,63.58,62.25,63.0,2287433,EQR
2016-12-16,63.46,64.22,63.08,64.05,3408845,EQR
2016-12-19,64.29,64.47,63.79,64.14,2121804,EQR
2016-12-20,64.08,64.63,63.905,64.41,2303520,EQR
2016-12-21,64.5,65.14,63.17,63.46,4001162,EQR
2016-12-22,62.95,63.05,62.1,62.97,1578031,EQR
2016-12-23,63.2,63.3,62.7,62.95,1238468,EQR
2016-12-27,63.02,63.59,62.78,63.19,933456,EQR
2016-12-28,63.39,63.4,62.51,62.92,1206611,EQR
2016-12-29,63.05,63.8,62.82,63.68,1301937,EQR
2016-12-30,63.59,64.44,63.19,64.36,1542237,EQR
2017-01-03,64.87,64.87,63.22,63.63,3005055,EQR
2017-01-04,63.84,64.42,63.32,64.28,1934044,EQR
2017-01-05,63.97,65.2,63.3354,65.15,1693783,EQR
2017-01-06,64.97,65.71,64.72,65.38,1638043,EQR
2017-01-09,65.26,65.2899,64.46,64.47,1777888,EQR
2017-01-10,63.98,64.42,63.5,63.88,1958785,EQR
2017-01-11,63.84,64.1,63.29,63.31,2235644,EQR
2017-01-12,63.19,64.4,62.76,64.11,2286706,EQR
2017-01-13,63.94,63.98,63.04,63.39,1534872,EQR
2017-01-17,63.54,63.95,63.08,63.48,2156642,EQR
2017-01-18,63.51,64.13,63.14,63.6,2113681,EQR
2017-01-19,63.37,63.52,62.95,63.0,1940869,EQR
2017-01-20,63.2,63.77,62.84,63.36,2100723,EQR
2017-01-23,63.17,63.37,62.645,63.02,2037116,EQR
2017-01-24,63.08,63.15,62.04,62.29,2848908,EQR
2017-01-25,62.28,62.53,61.54,61.7,2656312,EQR
2017-01-26,61.98,62.1,61.4,61.52,2200727,EQR
2017-01-27,61.66,61.89,60.66,61.02,2565287,EQR
2017-01-30,60.82,61.02,60.38,60.7,3167707,EQR
2017-01-31,60.77,61.61,60.48,60.77,2922953,EQR
2017-02-01,60.74,61.03,59.49,59.9,4693219,EQR
2017-02-02,59.78,61.0,59.76,60.76,3153574,EQR
2017-02-03,61.16,61.5,59.83,60.38,3078513,EQR
2017-02-06,60.36,60.81,60.06,60.56,1676819,EQR
2017-02-07,60.48,60.84,60.18,60.66,2088517,EQR
2017-02-08,60.86,61.8,60.65,61.42,2895140,EQR
2017-02-09,61.45,61.61,61.13,61.41,1490260,EQR
2017-02-10,61.3,61.94,61.08,61.93,1585651,EQR
2017-02-13,61.9,62.31,60.935,62.14,2306979,EQR
2017-02-14,61.7,62.12,61.11,62.0,1434196,EQR
2017-02-15,61.61,61.81,60.88,61.66,1356693,EQR
2017-02-16,61.6,62.25,61.6,61.88,1041376,EQR
2017-02-17,62.01,62.15,61.13,61.58,1365607,EQR
2017-02-21,61.44,62.55,61.29,62.42,1524772,EQR
2017-02-22,62.51,62.86,61.29,61.93,1459081,EQR
2017-02-23,62.21,62.76,62.09,62.76,1310582,EQR
2017-02-24,62.6,62.79,62.28,62.78,1171473,EQR
2017-02-27,62.92,63.6,62.655,63.26,1456181,EQR
2017-02-28,63.22,63.5,62.87,63.07,1805762,EQR
2017-03-01,62.93,63.78,62.42,63.02,2442026,EQR
2017-03-02,62.89,63.54,62.605,63.26,1850962,EQR
2017-03-03,62.99,62.99,61.56,62.32,2087114,EQR
2017-03-06,62.15,62.78,61.89,62.42,1452228,EQR
2017-03-07,62.29,62.57,61.96,62.55,1374345,EQR
2017-03-08,62.24,62.82,62.02,62.67,2444579,EQR
2017-03-09,62.74,62.94,62.07,62.13,2774643,EQR
2017-03-10,62.63,63.19,61.36,61.96,2780150,EQR
2017-03-13,62.09,62.92,62.0,62.57,3129171,EQR
2017-03-14,62.51,62.9,62.22,62.33,2214655,EQR
2017-03-15,62.26,63.67,62.26,63.42,1658972,EQR
2017-03-16,63.34,63.96,63.16,63.39,1518326,EQR
2017-03-17,63.59,63.98,63.26,63.43,2604217,EQR
2017-03-20,63.54,63.74,63.07,63.19,1118939,EQR
2017-03-21,63.3,63.55,62.97,62.99,2103425,EQR
2017-03-22,63.28,63.46,62.85,63.37,1568562,EQR
2017-03-23,62.89,63.48,62.69,63.15,1645031,EQR
2017-03-24,63.35,63.56,62.84,62.94,1738667,EQR
2017-03-27,62.84,63.06,61.91,62.2,1361362,EQR
2017-03-28,62.2,62.51,61.42,62.41,1735659,EQR
2017-03-29,62.36,62.55,61.68,62.29,1610196,EQR
2017-03-30,62.27,62.385,61.51,62.19,1133124,EQR
2017-03-31,62.11,62.525,61.9,62.22,1768571,EQR
2017-04-03,62.24,62.4,61.59,62.14,1313498,EQR
2017-04-04,62.19,63.2,62.0,62.33,1889152,EQR
2017-04-05,62.4,63.21,62.1,63.01,1867527,EQR
2017-04-06,62.96,63.21,62.48,62.9,1201909,EQR
2017-04-07,62.99,63.36,62.81,63.04,1475521,EQR
2017-04-10,62.92,63.587,62.82,63.49,1016576,EQR
2017-04-11,63.44,63.92,63.4,63.92,1550542,EQR
2017-04-12,63.95,64.2,63.38,63.44,1536129,EQR
2017-04-13,63.42,63.59,63.16,63.24,1301646,EQR
2017-04-17,63.33,64.11,63.24,64.11,1247013,EQR
2017-04-18,63.92,64.605,63.83,64.39,1615289,EQR
2017-04-19,64.3,64.68,63.92,64.34,1832059,EQR
2017-04-20,64.47,64.47,63.96,64.4,1663646,EQR
2017-04-21,64.2,64.58,64.1,64.28,1797650,EQR
2017-04-24,64.8,64.9,63.23,64.2,2358658,EQR
2017-04-25,64.31,64.98,63.85,64.93,2800662,EQR
2017-04-26,64.76,65.9,64.39,65.28,3491144,EQR
2017-04-27,65.31,65.35,64.45,64.53,1845744,EQR
2017-04-28,64.36,64.72,64.1,64.58,1920344,EQR
2017-05-01,64.77,65.26,64.46,64.83,1898805,EQR
2017-05-02,64.9,65.14,64.54,64.73,1645695,EQR
2017-05-03,64.87,65.02,63.83,63.92,1846542,EQR
2017-05-04,63.75,64.5,63.49,64.41,2423368,EQR
2017-05-05,64.64,65.54,64.58,65.49,1749851,EQR
2017-05-08,65.63,65.75,64.68,65.02,1500162,EQR
2017-05-09,64.93,65.1,64.475,64.84,1379332,EQR
2017-05-10,64.73,65.46,64.59,65.15,1065392,EQR
2017-05-11,64.79,64.95,64.16,64.81,1075014,EQR
2017-05-12,65.09,65.29,64.83,64.9,1249607,EQR
2017-05-15,64.82,65.45,64.675,64.84,1263034,EQR
2017-05-16,64.65,64.98,64.44,64.52,1283508,EQR
2017-05-17,64.55,64.92,64.24,64.34,2535207,EQR
2017-05-18,64.46,65.6,64.34,65.41,2086577,EQR
2017-05-19,65.41,65.6,64.76,65.55,1908755,EQR
2017-05-22,65.5,65.98,65.315,65.36,1435802,EQR
2017-05-23,65.27,65.52,64.77,64.93,1728313,EQR
2017-05-24,65.14,65.25,64.74,65.2,1325068,EQR
2017-05-25,65.47,65.53,64.7,65.07,1242735,EQR
2017-05-26,65.2,65.27,64.85,65.17,800232,EQR
2017-05-30,65.16,65.47,64.96,65.31,1004813,EQR
2017-05-31,65.33,65.68,65.05,65.09,2252789,EQR
2017-06-01,65.06,65.08,64.4,64.93,1762333,EQR
2017-06-02,65.29,66.73,65.27,66.72,2351252,EQR
2017-06-05,66.41,67.5,66.13,67.42,1597404,EQR
2017-06-06,67.39,67.39,66.73,66.9,1546482,EQR
2017-06-07,66.9,67.24,66.76,67.09,1867472,EQR
2017-06-08,67.18,67.5,66.38,67.44,1427898,EQR
2017-06-09,67.31,67.68,66.93,67.63,1703501,EQR
2017-06-12,67.42,67.59,66.71,66.95,1761690,EQR
2017-06-13,67.06,67.545,66.72,67.11,935693,EQR
2017-06-14,67.56,67.68,66.91,67.19,998971,EQR
2017-06-15,67.04,68.11,66.995,67.77,1127010,EQR
2017-06-16,68.29,68.78,68.115,68.57,2652663,EQR
2017-06-19,68.75,68.83,67.93,68.13,1506967,EQR
2017-06-20,68.18,68.57,67.4,68.16,1595860,EQR
2017-06-21,68.03,68.19,67.26,68.01,1285190,EQR
2017-06-22,67.37,67.42,66.565,67.04,1909615,EQR
2017-06-23,67.01,67.33,66.68,67.21,2129115,EQR
2017-06-26,67.39,67.55,67.015,67.14,877685,EQR
2017-06-27,66.9,67.4,66.35,66.41,1464568,EQR
2017-06-28,66.52,66.69,66.06,66.37,1349560,EQR
2017-06-29,66.2,66.5,65.67,66.3,1722097,EQR
2017-06-30,66.28,66.79,65.83,65.83,2061878,EQR
2017-07-03,66.04,66.71,65.66,66.57,1044574,EQR
2017-07-05,66.67,67.13,66.45,66.78,2157202,EQR
2017-07-06,66.13,66.22,64.84,64.89,2827530,EQR
2017-07-07,64.92,65.35,64.59,64.98,1446591,EQR
2017-07-10,65.15,65.2,64.57,64.73,1394232,EQR
2017-07-11,64.9,65.03,63.98,64.41,1049303,EQR
2017-07-12,64.66,65.35,64.66,65.05,1162621,EQR
2017-07-13,64.98,65.38,64.6,65.01,1098716,EQR
2017-07-14,65.32,65.67,65.14,65.46,1311172,EQR
2017-07-17,65.47,66.415,65.27,66.25,1212197,EQR
2017-07-18,66.14,66.34,65.67,66.05,1722222,EQR
2017-07-19,66.05,67.18,65.99,67.16,1774355,EQR
2017-07-20,67.13,67.72,67.06,67.16,1491267,EQR
2017-07-21,67.13,67.38,66.78,67.16,1187477,EQR
2017-07-24,67.18,67.34,66.36,66.65,1683921,EQR
2017-07-25,66.66,66.66,65.62,66.07,1942938,EQR
2017-07-26,66.08,67.68,65.85,67.36,1929090,EQR
2017-07-27,67.23,67.53,66.55,67.5,1583951,EQR
2017-07-28,67.62,67.88,67.34,67.71,1084168,EQR
2017-07-31,67.73,68.1,67.285,68.06,1319997,EQR
2017-08-01,67.64,68.06,67.29,67.76,1638665,EQR
2017-08-02,67.64,68.06,67.29,67.76,1638750,EQR
2017-08-03,67.64,67.83,67.11,67.3,1276065,EQR
2017-08-04,67.31,67.75,67.03,67.32,1057330,EQR
2017-08-07,67.21,67.6,66.94,67.24,1108327,EQR
2017-08-08,67.11,67.329,66.78,67.15,2096581,EQR
2017-08-09,67.33,67.44,67.03,67.35,1865447,EQR
2017-08-10,67.17,67.38,66.96,67.08,1642099,EQR
2017-08-11,66.87,67.39,66.71,66.98,1260508,EQR
2017-08-14,67.23,68.03,67.14,67.98,1597853,EQR
2017-08-15,67.82,68.34,67.53,68.31,1491619,EQR
2017-08-16,68.44,68.71,67.71,67.91,1275433,EQR
2017-08-17,67.8,68.08,67.53,67.65,1441945,EQR
2017-08-18,67.53,67.53,66.92,67.17,2942273,EQR
2017-08-21,67.29,68.05,67.02,67.77,975948,EQR
2017-08-22,67.77,68.06,67.45,67.74,1021478,EQR
2017-08-23,67.75,68.1,67.71,67.98,1251373,EQR
2017-08-24,68.13,68.47,67.88,67.97,1484310,EQR
2017-08-25,68.07,68.25,67.89,67.94,1191219,EQR
2017-08-28,67.99,68.09,66.93,67.37,915453,EQR
2017-08-29,67.41,67.73,67.005,67.15,1039413,EQR
2017-08-30,67.07,67.31,66.525,67.31,1323675,EQR
2017-08-31,67.33,67.43,66.82,67.15,2363046,EQR
2017-09-01,67.15,67.555,66.9,66.99,1399816,EQR
2017-09-05,67.1,67.21,66.45,67.14,1642776,EQR
2017-09-06,67.4,67.53,66.9475,67.22,1904626,EQR
2017-09-07,67.38,67.85,67.25,67.72,3078188,EQR
2017-09-08,67.58,68.59,67.58,68.09,1463819,EQR
2017-09-11,68.2,68.77,68.06,68.61,1257665,EQR
2017-09-12,68.38,68.53,66.97,67.61,1257186,EQR
2017-09-13,67.55,67.59,67.14,67.31,1050344,EQR
2017-09-14,67.38,67.6,66.98,67.39,1631113,EQR
2017-09-15,67.24,67.88,67.08,67.88,3190161,EQR
2017-09-18,67.82,68.16,67.16,67.34,1518814,EQR
2017-09-19,67.64,67.64,66.71,66.83,1854002,EQR
2017-09-20,66.88,67.19,66.41,66.72,1278370,EQR
2017-09-21,66.73,66.91,66.41,66.47,1611887,EQR
2017-09-22,66.1,66.27,65.46,65.88,1822556,EQR
2017-09-25,66.0,66.42,65.889,66.08,1637727,EQR
2017-09-26,66.15,66.31,65.99,66.03,1520658,EQR
2017-09-27,65.84,65.845,65.44,65.62,1284052,EQR
2017-09-28,65.67,65.92,65.47,65.84,1281426,EQR
2017-09-29,65.75,66.1,65.49,65.93,1729187,EQR
2017-10-02,66.09,66.25,65.57,65.6,1410176,EQR
2017-10-03,65.65,65.84,65.17,65.55,1595944,EQR
2017-10-04,65.64,66.55,65.46,66.52,1254113,EQR
2017-10-05,66.7,67.2,66.36,66.57,1377355,EQR
2017-10-06,66.47,66.47,65.65,66.42,1327057,EQR
2017-10-09,66.44,66.57,66.11,66.44,1251454,EQR
2017-10-10,66.54,66.94,66.28,66.4,1356598,EQR
2017-10-11,66.4,66.83,66.36,66.47,1017192,EQR
2017-10-12,66.48,67.265,66.34,67.23,1343630,EQR
2017-10-13,67.61,67.72,67.24,67.49,1250805,EQR
2017-10-16,67.41,67.54,66.9,67.27,1654000,EQR
2017-10-17,67.06,67.24,66.51,66.88,1293598,EQR
2017-10-18,66.76,66.93,66.44,66.72,1757240,EQR
2017-10-19,66.91,66.91,65.92,66.06,1728611,EQR
2017-10-20,66.18,66.18,65.8,66.14,1067661,EQR
2017-10-23,66.42,66.71,65.96,66.67,1143173,EQR
2017-10-24,66.37,66.56,65.27,65.79,2009707,EQR
2017-10-25,67.74,67.74,66.33,66.9,1860979,EQR
2017-10-26,67.68,67.68,66.57,67.15,1887467,EQR
2017-10-27,66.9,67.655,66.71,67.65,1561677,EQR
2017-10-30,67.6,67.78,66.955,67.02,1934265,EQR
2017-10-31,66.89,67.29,66.66,67.26,1347258,EQR
2017-11-01,67.32,68.04,67.01,67.81,880728,EQR
2017-11-02,68.0,68.16,66.51,66.85,1241556,EQR
2017-11-03,66.4,68.27,66.36,68.21,1755072,EQR
2017-11-06,68.68,69.63,68.36,69.21,1544271,EQR
2017-11-07,69.39,69.77,69.21,69.56,1213699,EQR
2017-11-08,69.64,70.4,69.635,70.37,1684302,EQR
2017-11-09,70.1,70.455,69.88,69.88,1431871,EQR
2017-11-10,69.57,70.03,69.23,69.25,1410987,EQR
2017-11-13,69.15,70.25,68.8,70.15,1377517,EQR
2017-11-14,70.09,70.35,69.57,69.98,1520270,EQR
2017-11-15,69.97,70.09,68.9,69.03,1072921,EQR
2017-11-16,69.07,69.415,68.53,69.22,1025527,EQR
2017-11-17,68.98,69.3,68.17,68.32,1630426,EQR
2017-11-20,68.27,68.37,67.72,67.92,1771709,EQR
2017-11-21,68.22,68.58,68.03,68.1,2297997,EQR
2017-11-22,67.99,68.5,67.86,68.14,1318303,EQR
2017-11-24,68.31,68.48,68.15,68.21,655811,EQR
2017-11-27,68.13,68.39,67.6,67.63,1280974,EQR
2017-11-28,67.55,67.8,66.65,66.9,2552684,EQR
2017-11-29,66.78,66.93,66.01,66.74,2073288,EQR
2017-11-30,67.02,67.13,66.59,66.82,2518324,EQR
2017-12-01,67.02,67.39,66.29,66.53,1130156,EQR
2017-12-04,66.72,66.835,66.05,66.3,1696018,EQR
2017-12-05,66.3,66.38,65.47,65.51,1133986,EQR
2017-12-06,65.55,65.81,65.15,65.4,1064864,EQR
2017-12-07,65.5,65.5,64.96,65.15,2219226,EQR
2017-12-08,65.36,65.82,64.9801,65.81,1356243,EQR
2017-12-11,65.94,66.09,65.37,65.92,1083174,EQR
2017-12-12,65.97,66.41,65.57,66.3,1687362,EQR
2017-12-13,66.45,66.62,65.54,65.63,1335635,EQR
2017-12-14,65.65,65.66,65.32,65.4,2811038,EQR
2017-12-15,66.03,66.1,65.54,65.66,3601124,EQR
2017-12-18,65.81,65.93,65.46,65.6,1595747,EQR
2017-12-19,65.51,65.63,63.74,64.3,2474536,EQR
2017-12-20,64.41,64.67,63.74,63.81,2072001,EQR
2017-12-21,63.96,64.06,63.2,63.39,1653016,EQR
2017-12-22,63.53,63.91,63.34,63.8,1068642,EQR
2017-12-26,63.97,64.29,63.68,64.1,879025,EQR
2017-12-27,64.27,64.33,63.8,64.08,1623249,EQR
2017-12-28,64.1,64.38,63.74,64.25,1765590,EQR
2017-12-29,63.86,64.17,63.66,63.77,1752272,EQR
2018-01-02,63.97,64.02,63.46,63.51,1238457,EQR
2018-01-03,63.51,63.875,63.39,63.84,1408222,EQR
2018-01-04,63.76,63.78,62.63,62.74,1917025,EQR
2018-01-05,62.69,62.86,62.52,62.69,2226811,EQR
2018-01-08,62.66,63.32,62.52,63.11,1814138,EQR
2018-01-09,63.0,63.04,62.09,62.35,1614242,EQR
2018-01-10,62.0,62.01,61.05,61.46,1781780,EQR
2018-01-11,61.78,62.05,60.89,60.96,1677739,EQR
2018-01-12,60.86,60.99,60.13,60.42,1460196,EQR
2018-01-16,60.65,61.76,60.45,60.67,2278610,EQR
2018-01-17,61.02,61.065,60.52,60.85,1745385,EQR
2018-01-18,60.59,60.78,59.88,60.45,2043369,EQR
2018-01-19,60.44,60.69,60.18,60.47,1929219,EQR
2018-01-22,60.53,61.22,60.4,61.18,1692107,EQR
2018-01-23,61.32,61.85,61.28,61.79,1845082,EQR
2018-01-24,61.73,61.86,61.29,61.44,1136610,EQR
2018-01-25,61.39,61.57,60.63,61.21,1574242,EQR
2018-01-26,61.39,61.545,60.92,61.54,1568502,EQR
2018-01-29,61.62,61.6771,60.76,61.21,2031024,EQR
2018-01-30,61.06,61.38,60.57,60.57,2620910,EQR
2018-01-31,59.95,61.67,59.51,61.61,5600963,EQR
2018-02-01,61.46,61.74,60.035,60.33,2124638,EQR
2018-02-02,59.67,60.36,58.9635,59.95,2488610,EQR
2018-02-05,59.74,60.4,57.92,58.05,3428800,EQR
2018-02-06,56.92,58.18,56.07,57.71,3579955,EQR
2018-02-07,57.66,58.57,56.85,56.86,2799116,EQR
2013-02-08,61.99,62.02,61.34,61.83,1294838,EQT
2013-02-11,61.76,61.76,60.79,61.37,653485,EQT
2013-02-12,61.48,61.6,60.62,60.68,1095670,EQT
2013-02-13,60.72,61.1299,60.45,60.71,920229,EQT
2013-02-14,60.61,61.105,60.38,60.5,1363521,EQT
2013-02-15,60.47,60.49,59.04,59.37,1121243,EQT
2013-02-19,59.58,60.72,59.58,60.72,912032,EQT
2013-02-20,60.85,60.85,59.19,59.28,916948,EQT
2013-02-21,59.27,59.55,58.32,59.17,911869,EQT
2013-02-22,59.47,60.57,59.25,60.56,1130454,EQT
2013-02-25,60.87,61.28,58.87,58.87,1271119,EQT
2013-02-26,59.13,59.73,57.86,59.69,1397320,EQT
2013-02-27,59.53,61.8,59.48,61.61,1649573,EQT
2013-02-28,61.53,63.39,61.26,63.09,1792470,EQT
2013-03-01,62.63,63.95,62.38,63.92,1986947,EQT
2013-03-04,63.78,64.1,62.05,62.68,2356688,EQT
2013-03-05,63.12,63.59,63.03,63.1,1601968,EQT
2013-03-06,63.4,63.77,62.94,63.35,1368393,EQT
2013-03-07,63.46,66.17,63.28,65.71,2106160,EQT
2013-03-08,65.82,65.85,64.54,65.26,1381746,EQT
2013-03-11,65.15,65.36,64.26,65.14,3146799,EQT
2013-03-12,65.25,65.48,64.65,65.41,1049964,EQT
2013-03-13,65.39,65.9,64.99,65.35,1694271,EQT
2013-03-14,65.45,67.92,65.37,67.82,2310470,EQT
2013-03-15,67.51,68.33,66.25,66.7,2325773,EQT
2013-03-18,65.92,67.09,65.89,66.49,1029999,EQT
2013-03-19,66.69,67.29,65.75,67.09,2054421,EQT
2013-03-20,67.48,67.6,66.37,67.2,1088078,EQT
2013-03-21,66.87,67.53,66.39,66.7,1074437,EQT
2013-03-22,67.02,67.3,66.69,66.89,1151259,EQT
2013-03-25,67.0,68.44,66.92,67.11,1269396,EQT
2013-03-26,67.39,68.23,67.02,68.18,988192,EQT
2013-03-27,67.74,68.35,67.04,68.12,991842,EQT
2013-03-28,68.12,68.41,67.65,67.75,1112696,EQT
2013-04-01,67.94,68.27,66.51,67.69,837538,EQT
2013-04-02,67.92,68.21,66.95,67.27,983615,EQT
2013-04-03,67.13,67.2,64.95,65.33,1534837,EQT
2013-04-04,65.69,66.15,65.15,65.67,989613,EQT
2013-04-05,64.99,67.82,64.99,67.44,1452476,EQT
2013-04-08,67.28,69.27,66.88,69.26,2029977,EQT
2013-04-09,69.23,70.07,68.4,69.4,1539096,EQT
2013-04-10,69.72,70.04,69.22,69.93,1647408,EQT
2013-04-11,70.09,70.47,69.41,69.53,852179,EQT
2013-04-12,69.01,69.21,67.73,68.91,1228026,EQT
2013-04-15,68.58,68.68,65.56,65.59,2051664,EQT
2013-04-16,66.4,67.0,65.75,66.83,1235892,EQT
2013-04-17,66.39,66.62,64.71,66.08,1840545,EQT
2013-04-18,66.33,67.75,65.58,66.95,1634547,EQT
2013-04-19,67.15,67.2302,66.3275,66.66,1924766,EQT
2013-04-22,66.83,67.12,65.93,66.84,1122081,EQT
2013-04-23,67.1,67.83,66.52,67.79,1690446,EQT
2013-04-24,68.13,69.31,67.82,68.58,1840697,EQT
2013-04-25,71.25,75.59,71.25,73.96,3894079,EQT
2013-04-26,73.95,74.5,73.46,73.85,1505161,EQT
2013-04-29,74.41,76.91,74.41,75.75,1642286,EQT
2013-04-30,75.69,75.85,74.65,75.12,1643376,EQT
2013-05-01,74.79,76.02,74.1201,75.83,2096429,EQT
2013-05-02,76.0,76.4,73.62,74.4,1948936,EQT
2013-05-03,76.05,76.6,74.73,75.13,2029246,EQT
2013-05-06,75.01,76.51,75.0,75.65,1292872,EQT
2013-05-07,75.93,76.45,74.96,75.77,1938472,EQT
2013-05-08,75.79,75.98,74.84,75.4,2293568,EQT
2013-05-09,75.77,76.34,74.94,76.18,1518436,EQT
2013-05-10,75.71,75.9,74.9,75.81,942731,EQT
2013-05-13,75.65,76.11,74.56,74.9,1059030,EQT
2013-05-14,75.16,76.59,74.93,76.53,1015098,EQT
2013-05-15,76.12,78.39,75.88,77.36,1533527,EQT
2013-05-16,76.97,77.88,76.25,76.56,1345069,EQT
2013-05-17,76.63,79.14,76.63,79.04,1459363,EQT
2013-05-20,79.21,81.57,79.19,81.43,2384684,EQT
2013-05-21,81.33,82.1325,80.78,81.0,2115646,EQT
2013-05-22,80.76,81.58,79.245,79.9,1716506,EQT
2013-05-23,79.3,80.44,78.19,79.86,1109077,EQT
2013-05-24,79.38,80.78,78.89,80.58,1142950,EQT
2013-05-28,81.54,82.22,80.51,80.83,1001083,EQT
2013-05-29,80.36,81.12,80.18,80.59,977339,EQT
2013-05-30,80.68,81.81,80.24,81.4,1078758,EQT
2013-05-31,81.85,83.33,79.87,79.88,2359326,EQT
2013-06-03,79.99,81.26,79.3,79.77,1349935,EQT
2013-06-04,79.63,80.43,78.35,79.17,1045118,EQT
2013-06-05,78.93,79.36,77.44,77.5,1519776,EQT
2013-06-06,77.87,79.3,76.93,78.37,1773763,EQT
2013-06-07,78.8,81.42,78.57,81.42,1204946,EQT
2013-06-10,82.51,82.63,81.0,81.82,1045845,EQT
2013-06-11,80.89,81.14,79.86,80.4,883096,EQT
2013-06-12,81.12,81.12,78.93,78.98,1053668,EQT
2013-06-13,78.63,80.12,78.55,80.03,980039,EQT
2013-06-14,80.1,80.33,79.2,79.69,717146,EQT
2013-06-17,80.04,81.76,79.22,81.69,1069305,EQT
2013-06-18,81.71,83.73,81.22,83.66,1451498,EQT
2013-06-19,83.52,84.0,82.34,82.4,852745,EQT
2013-06-20,81.19,81.3,78.72,79.21,1307830,EQT
2013-06-21,79.76,80.2,78.66,79.66,1277328,EQT
2013-06-24,78.7,81.26,77.37,80.3,1451448,EQT
2013-06-25,81.36,81.46,80.05,80.55,1275839,EQT
2013-06-26,80.84,81.88,80.15,81.02,1241649,EQT
2013-06-27,81.1,82.01,80.82,81.0,818236,EQT
2013-06-28,80.63,80.85,79.04,79.37,3114276,EQT
2013-07-01,79.8,80.88,79.62,79.72,1242256,EQT
2013-07-02,79.75,80.69,79.37,79.69,1185685,EQT
2013-07-03,79.6275,79.91,78.57,79.68,642190,EQT
2013-07-05,80.51,80.51,79.35,79.94,971516,EQT
2013-07-08,80.46,82.09,80.32,81.3,1395797,EQT
2013-07-09,81.63,82.54,81.29,81.38,1302680,EQT
2013-07-10,81.74,82.17,80.85,81.8,934859,EQT
2013-07-11,82.79,84.2,82.16,82.51,1407864,EQT
2013-07-12,82.33,82.82,81.71,82.18,1044599,EQT
2013-07-15,82.03,82.45,80.46,80.48,1310510,EQT
2013-07-16,80.45,81.36,80.1,81.1,1167441,EQT
2013-07-17,81.63,82.81,81.31,81.77,1106461,EQT
2013-07-18,82.3,84.7,82.3,84.26,1032141,EQT
2013-07-19,84.55,84.55,82.8,83.52,1074900,EQT
2013-07-22,83.29,83.735,82.36,82.52,921208,EQT
2013-07-23,82.55,83.1,82.19,82.27,997712,EQT
2013-07-24,82.13,82.14,80.78,81.49,1357371,EQT
2013-07-25,82.0,85.9,80.81,85.52,3096748,EQT
2013-07-26,84.86,86.434,84.22,85.25,1580526,EQT
2013-07-29,85.0,85.43,84.45,84.52,2804733,EQT
2013-07-30,84.77,85.85,84.52,85.72,2156099,EQT
2013-07-31,86.22,88.16,85.87,86.5,2316014,EQT
2013-08-01,87.45,88.23,86.85,87.22,1209827,EQT
2013-08-02,87.15,87.66,86.38,86.87,968525,EQT
2013-08-05,86.8,86.845,85.88,86.2,1023484,EQT
2013-08-06,86.32,87.0,84.97,85.35,904019,EQT
2013-08-07,85.19,85.32,83.54,83.92,1302674,EQT
2013-08-08,84.33,85.015,83.23,84.9,1289062,EQT
2013-08-09,84.71,85.145,84.48,84.63,829946,EQT
2013-08-12,84.39,84.82,83.24,83.56,1005026,EQT
2013-08-13,83.31,84.3,82.745,84.23,1251885,EQT
2013-08-14,83.5,84.79,83.44,84.17,975322,EQT
2013-08-15,83.69,84.24,82.88,84.04,900080,EQT
2013-08-16,83.64,84.84,83.23,83.63,787223,EQT
2013-08-19,83.86,85.15,82.72,82.81,1048470,EQT
2013-08-20,83.19,84.63,82.616,83.66,833471,EQT
2013-08-21,83.79,84.0,82.921,83.12,516552,EQT
2013-08-22,83.53,86.1,83.42,85.61,744448,EQT
2013-08-23,85.39,85.6,84.57,85.3,617506,EQT
2013-08-26,85.66,86.01,85.035,85.32,592040,EQT
2013-08-27,84.25,84.93,84.25,84.47,885561,EQT
2013-08-28,84.33,86.89,84.33,86.51,688335,EQT
2013-08-29,86.2,86.37,85.33,85.65,661546,EQT
2013-08-30,85.64,85.85,85.0,85.72,914943,EQT
2013-09-03,86.97,87.41,86.39,86.84,1068447,EQT
2013-09-04,86.47,86.49,85.18,85.83,794781,EQT
2013-09-05,85.8,86.398,85.08,85.13,585857,EQT
2013-09-06,85.28,85.72,84.1,84.74,889163,EQT
2013-09-09,85.31,86.2,85.25,86.11,690428,EQT
2013-09-10,86.41,86.41,85.08,85.75,458034,EQT
2013-09-11,85.87,87.34,85.431,87.28,687275,EQT
2013-09-12,87.16,87.86,86.48,87.22,927554,EQT
2013-09-13,87.52,89.52,86.59,88.12,1446523,EQT
2013-09-16,89.2,90.0,88.37,88.97,927074,EQT
2013-09-17,88.98,90.42,88.81,90.0,605401,EQT
2013-09-18,90.13,92.26,89.81,92.25,1185844,EQT
2013-09-19,92.75,94.42,91.7,92.56,1393173,EQT
2013-09-20,92.46,92.935,90.79,91.25,1896371,EQT
2013-09-23,90.73,91.64,90.28,91.3,720250,EQT
2013-09-24,91.2,91.47,90.23,90.36,833601,EQT
2013-09-25,90.56,91.59,89.54,89.8,1616902,EQT
2013-09-26,90.0,91.63,89.67,91.41,1143527,EQT
2013-09-27,90.91,91.33,89.633,90.37,761751,EQT
2013-09-30,88.99,89.5,88.31,88.72,1249770,EQT
2013-10-01,88.97,89.61,88.121,88.87,1303690,EQT
2013-10-02,88.72,88.74,86.75,86.99,1573298,EQT
2013-10-03,86.72,87.32,85.68,86.35,1036863,EQT
2013-10-04,86.66,88.095,86.18,87.57,1043116,EQT
2013-10-07,86.26,87.4,85.2425,86.0,1810108,EQT
2013-10-08,86.28,86.67,85.21,85.23,1429438,EQT
2013-10-09,85.22,87.35,84.75,86.77,2210488,EQT
2013-10-10,88.28,89.6,87.3,88.82,1394524,EQT
2013-10-11,88.52,89.79,88.18,88.95,637726,EQT
2013-10-14,88.56,89.79,88.24,89.75,632996,EQT
2013-10-15,89.35,89.89,88.15,88.94,948050,EQT
2013-10-16,89.83,91.59,89.7,90.76,862401,EQT
2013-10-17,90.41,91.3,88.59,89.56,951633,EQT
2013-10-18,90.11,90.36,88.84,89.62,734085,EQT
2013-10-21,89.79,90.0,88.68,89.28,708473,EQT
2013-10-22,89.12,89.94,88.2,88.74,1564134,EQT
2013-10-23,88.12,88.53,86.63,88.02,1670780,EQT
2013-10-24,89.55,89.55,86.7,86.96,2425246,EQT
2013-10-25,87.45,88.19,85.99,87.8,2262353,EQT
2013-10-28,87.6,88.805,87.37,87.48,1236784,EQT
2013-10-29,87.88,88.57,86.95,87.42,1365097,EQT
2013-10-30,87.73,89.03,85.23,86.37,1528932,EQT
2013-10-31,86.56,86.5999,85.04,85.61,1089499,EQT
2013-11-01,85.72,86.554,84.27,85.49,1573107,EQT
2013-11-04,85.94,86.305,85.14,86.1,1136541,EQT
2013-11-05,85.98,85.98,84.48,84.48,1243429,EQT
2013-11-06,85.24,85.74,82.92,83.0,2220834,EQT
2013-11-07,83.22,83.43,80.72,81.04,2444657,EQT
2013-11-08,80.97,83.69,80.97,83.38,2249164,EQT
2013-11-11,83.09,83.5,82.46,83.3,968314,EQT
2013-11-12,83.98,85.03,83.62,84.52,2092659,EQT
2013-11-13,84.48,85.0,83.35,84.84,1448508,EQT
2013-11-14,85.03,85.78,83.67,85.22,1403215,EQT
2013-11-15,85.25,85.94,84.24,85.11,1938593,EQT
2013-11-18,85.61,85.82,83.89,84.05,1708031,EQT
2013-11-19,84.05,84.81,83.3,84.07,1572831,EQT
2013-11-20,85.27,85.71,84.465,84.98,1238435,EQT
2013-11-21,85.53,87.82,85.238,87.67,1379412,EQT
2013-11-22,88.0,88.0,86.13,87.65,965454,EQT
2013-11-25,87.71,88.05,86.67,87.53,1737510,EQT
2013-11-26,87.49,87.94,86.65,86.81,830419,EQT
2013-11-27,86.5,86.76,85.43,85.75,624635,EQT
2013-11-29,85.7,86.28,84.79,85.11,546583,EQT
2013-12-02,85.1,85.61,84.06,84.61,1118676,EQT
2013-12-03,84.0,84.45,83.235,83.39,1638250,EQT
2013-12-04,83.3,83.72,82.6,83.52,1034988,EQT
2013-12-05,83.49,86.22,83.035,86.02,1911316,EQT
2013-12-06,87.19,87.84,85.3,85.67,1631336,EQT
2013-12-09,86.5,87.69,85.59,87.67,1379191,EQT
2013-12-10,87.57,88.63,86.85,88.1,1704618,EQT
2013-12-11,87.94,88.22,85.87,86.44,2661996,EQT
2013-12-12,86.52,87.48,86.28,87.16,1281847,EQT
2013-12-13,87.31,87.76,86.28,87.6,1044381,EQT
2013-12-16,87.43,87.77,85.98,87.16,1563474,EQT
2013-12-17,87.02,87.18,85.12,85.84,1511760,EQT
2013-12-18,85.84,85.84,82.06,84.64,4292729,EQT
2013-12-19,84.55,87.39,84.35,87.27,2501301,EQT
2013-12-20,87.89,89.12,87.59,88.73,2202270,EQT
2013-12-23,89.11,90.466,88.87,89.54,1473756,EQT
2013-12-24,90.45,90.45,89.26,90.32,265279,EQT
2013-12-26,90.13,91.015,90.13,90.29,740035,EQT
2013-12-27,90.14,90.65,89.75,90.22,418887,EQT
2013-12-30,90.72,91.19,89.64,89.78,581914,EQT
2013-12-31,89.65,90.36,89.37,89.78,743839,EQT
2014-01-02,89.88,90.19,88.12,88.73,807841,EQT
2014-01-03,88.53,88.84,86.97,87.58,724210,EQT
2014-01-06,87.81,88.49,86.85,87.79,1085260,EQT
2014-01-07,88.02,90.1797,87.72,87.85,1333971,EQT
2014-01-08,87.43,88.49,87.205,88.42,1499200,EQT
2014-01-09,88.51,88.99,85.7,86.0,1400686,EQT
2014-01-10,86.26,86.4,85.295,86.02,929988,EQT
2014-01-13,86.04,86.75,84.25,84.35,1222422,EQT
2014-01-14,84.82,86.46,84.82,86.45,1139554,EQT
2014-01-15,86.77,87.34,86.145,87.08,1049969,EQT
2014-01-16,87.32,89.24,86.93,89.07,1926229,EQT
2014-01-17,90.37,90.37,87.39,87.62,1244400,EQT
2014-01-21,87.83,90.63,87.83,90.57,1012944,EQT
2014-01-22,92.02,93.61,91.41,92.24,1486735,EQT
2014-01-23,92.14,93.11,91.09,91.87,1267790,EQT
2014-01-24,91.68,91.79,90.16,90.7,1012117,EQT
2014-01-27,90.35,90.59,88.17,89.37,901614,EQT
2014-01-28,89.54,91.4,89.53,91.09,909524,EQT
2014-01-29,90.7499,91.61,89.38,90.26,1511477,EQT
2014-01-30,90.18,90.7775,89.32,90.0,1044132,EQT
2014-01-31,89.7,92.95,89.41,92.81,2415308,EQT
2014-02-03,92.8,93.51,91.62,92.13,1799760,EQT
2014-02-04,92.8,96.49,92.64,95.63,2511843,EQT
2014-02-05,95.65,95.87,92.59,94.11,3267411,EQT
2014-02-06,94.58,95.015,93.35,94.21,1734739,EQT
2014-02-07,94.25,95.15,92.32,94.25,1685513,EQT
2014-02-10,93.79,94.61,92.37,94.43,2472061,EQT
2014-02-11,94.89,95.84,94.5,95.73,1499719,EQT
2014-02-12,96.07,97.51,95.08,95.27,2068135,EQT
2014-02-13,93.71,97.32,93.0,95.64,3318047,EQT
2014-02-14,96.2,97.74,95.73,97.67,1732276,EQT
2014-02-18,97.75,100.26,97.75,100.23,2066411,EQT
2014-02-19,99.83,101.95,99.66,100.01,1795406,EQT
2014-02-20,100.0,100.44,98.87,100.03,2597719,EQT
2014-02-21,100.1,101.21,99.58,100.81,1428334,EQT
2014-02-24,101.28,102.3,100.726,101.79,1730027,EQT
2014-02-25,101.6,102.17,100.55,101.25,1546806,EQT
2014-02-26,100.63,101.37,98.72,100.08,1530137,EQT
2014-02-27,99.84,101.27,99.77,101.16,1266707,EQT
2014-02-28,101.34,102.67,101.27,102.29,1228211,EQT
2014-03-03,101.46,102.812,100.26,100.72,1197178,EQT
2014-03-04,101.71,102.28,100.48,101.97,923262,EQT
2014-03-05,102.08,102.13,100.049,100.4,1657143,EQT
2014-03-06,100.57,100.79,98.98,100.18,1327049,EQT
2014-03-07,100.43,100.67,100.03,100.65,1655516,EQT
2014-03-10,100.69,101.83,99.972,101.8,895952,EQT
2014-03-11,101.61,102.34,100.23,100.66,850220,EQT
2014-03-12,99.58,100.97,99.23,100.76,850760,EQT
2014-03-13,100.76,101.69,100.2,100.96,953674,EQT
2014-03-14,101.04,102.41,100.67,102.35,900465,EQT
2014-03-17,102.85,103.37,102.04,103.01,1187733,EQT
2014-03-18,103.04,104.72,102.64,104.3,897469,EQT
2014-03-19,104.16,104.54,102.32,103.14,981493,EQT
2014-03-20,102.71,103.7,102.18,103.4,963242,EQT
2014-03-21,104.14,104.14,102.47,103.29,1831050,EQT
2014-03-24,103.68,104.31,102.35,102.48,839372,EQT
2014-03-25,102.97,103.33,98.94,99.08,2641260,EQT
2014-03-26,99.66,99.77,95.21,95.29,3900162,EQT
2014-03-27,95.29,97.39,94.35,96.84,2411225,EQT
2014-03-28,97.71,98.545,96.4,98.53,1521480,EQT
2014-03-31,98.8,98.96,96.74,96.97,1225083,EQT
2014-04-01,96.7,98.67,95.78,98.65,1220341,EQT
2014-04-02,98.95,101.37,98.52,101.29,1952817,EQT
2014-04-03,101.79,103.42,101.05,103.15,2344523,EQT
2014-04-04,103.96,104.0,102.31,103.2,1899942,EQT
2014-04-07,102.55,104.03,99.85,101.41,2572873,EQT
2014-04-08,101.19,102.92,100.11,102.84,2349707,EQT
2014-04-09,102.85,104.95,102.51,104.84,2159973,EQT
2014-04-10,104.56,104.9,102.2,102.51,1805503,EQT
2014-04-11,102.33,103.36,101.3201,102.03,1217899,EQT
2014-04-14,102.15,103.15,101.41,102.1,867760,EQT
2014-04-15,102.41,103.1,101.25,102.87,1058377,EQT
2014-04-16,103.89,103.9,102.2,103.57,1261470,EQT
2014-04-17,103.32,105.12,103.32,104.72,1815524,EQT
2014-04-21,104.57,105.74,103.59,105.59,1722062,EQT
2014-04-22,106.0,106.27,104.93,105.02,1306497,EQT
2014-04-23,105.02,106.31,105.012,105.58,1396597,EQT
2014-04-24,109.63,111.47,107.82,108.17,2342594,EQT
2014-04-25,108.0,108.0,105.01,105.25,1265497,EQT
2014-04-28,106.75,106.85,104.76,106.7,1351059,EQT
2014-04-29,107.45,108.79,107.315,108.42,1183757,EQT
2014-04-30,107.68,109.17,106.77,108.99,1511100,EQT
2014-05-01,109.08,109.92,107.19,109.25,2344895,EQT
2014-05-02,109.25,111.16,108.18,109.84,1614429,EQT
2014-05-05,109.16,110.19,108.45,109.08,1002299,EQT
2014-05-06,108.6,110.48,108.065,108.24,928967,EQT
2014-05-07,109.17,109.65,107.37,108.73,1113472,EQT
2014-05-08,108.27,109.08,106.14,106.28,1318870,EQT
2014-05-09,106.53,106.878,104.39,105.04,4068033,EQT
2014-05-12,105.25,106.24,104.54,105.13,908692,EQT
2014-05-13,105.27,106.015,104.15,104.49,924276,EQT
2014-05-14,104.95,105.73,104.33,104.58,779376,EQT
2014-05-15,104.34,104.34,102.08,103.11,1445963,EQT
2014-05-16,103.02,103.1,101.96,102.56,982078,EQT
2014-05-19,102.54,103.46,101.98,103.07,884790,EQT
2014-05-20,103.03,103.75,102.7501,103.12,851187,EQT
2014-05-21,103.39,104.52,103.17,104.19,778953,EQT
2014-05-22,103.91,104.28,102.96,102.99,838859,EQT
2014-05-23,103.38,103.56,102.04,102.19,1459628,EQT
2014-05-27,102.61,104.29,102.13,104.03,1034884,EQT
2014-05-28,104.27,105.01,103.46,104.33,943698,EQT
2014-05-29,104.41,105.3,103.37,104.98,846782,EQT
2014-05-30,104.52,107.03,103.78,106.88,1789160,EQT
2014-06-02,106.74,106.95,104.705,105.24,1698065,EQT
2014-06-03,105.18,106.57,104.92,106.2,866097,EQT
2014-06-04,106.41,106.89,105.0,106.48,1638528,EQT
2014-06-05,106.5,106.76,105.81,106.56,1354360,EQT
2014-06-06,107.0,107.2,106.11,106.39,722814,EQT
2014-06-09,106.19,106.69,104.48,104.73,957182,EQT
2014-06-10,104.24,105.51,102.15,102.64,2029214,EQT
2014-06-11,102.61,103.61,102.292,102.85,1053516,EQT
2014-06-12,103.14,105.01,102.62,104.63,1829312,EQT
2014-06-13,104.63,105.92,104.39,105.85,1935744,EQT
2014-06-16,105.68,106.45,105.44,106.43,1219648,EQT
2014-06-17,106.25,107.41,106.1,107.35,1555839,EQT
2014-06-18,107.35,108.27,107.0,108.11,1646299,EQT
2014-06-19,108.3,108.81,107.63,108.46,1416239,EQT
2014-06-20,109.0,109.53,107.57,109.53,2547571,EQT
2014-06-23,109.28,109.97,108.6,109.04,1689022,EQT
2014-06-24,109.21,109.65,107.34,107.65,1461481,EQT
2014-06-25,107.41,108.78,106.76,106.89,1033251,EQT
2014-06-26,107.18,108.01,106.59,108.01,1226124,EQT
2014-06-27,107.66,108.16,106.22,107.02,1669463,EQT
2014-06-30,107.0,107.05,106.32,106.9,1085391,EQT
2014-07-01,106.71,107.71,105.81,106.76,1121353,EQT
2014-07-02,106.62,107.22,106.2,106.61,752337,EQT
2014-07-03,106.55,106.89,105.71,106.12,622049,EQT
2014-07-07,105.46,105.85,103.94,104.83,1458039,EQT
2014-07-08,104.65,105.34,103.81,105.32,1098732,EQT
2014-07-09,105.22,105.98,104.57,105.75,970286,EQT
2014-07-10,104.37,104.65,102.63,102.71,1686941,EQT
2014-07-11,102.62,102.9,101.13,101.9,1599059,EQT
2014-07-14,102.35,103.6,102.12,102.99,1244454,EQT
2014-07-15,103.41,103.6,102.49,102.66,1522985,EQT
2014-07-16,102.78,103.651,102.75,103.46,1391146,EQT
2014-07-17,103.46,103.46,99.1,99.24,2602192,EQT
2014-07-18,99.36,100.68,99.36,100.57,1427754,EQT
2014-07-21,100.5,100.5,99.34,99.39,1333855,EQT
2014-07-22,99.51,99.87,97.93,98.93,4426138,EQT
2014-07-23,99.5,100.13,98.82,99.92,1580243,EQT
2014-07-24,98.0,105.46,97.161,104.18,3791098,EQT
2014-07-25,102.13,102.65,99.25,100.15,2865444,EQT
2014-07-28,100.19,100.56,99.0,99.14,1458599,EQT
2014-07-29,98.74,99.42,98.04,98.33,1218082,EQT
2014-07-30,98.49,98.98,96.24,96.37,1387723,EQT
2014-07-31,95.88,95.88,93.76,93.82,1648492,EQT
2014-08-01,95.25,96.63,94.75,96.1,1478700,EQT
2014-08-04,95.25,96.63,94.75,96.1,1478700,EQT
2014-08-05,95.96,96.67,94.16,95.05,1324108,EQT
2014-08-06,95.02,95.93,94.34,94.88,812883,EQT
2014-08-07,95.14,95.74,92.99,93.53,956231,EQT
2014-08-08,94.22,95.47,93.64,95.16,1041517,EQT
2014-08-11,95.92,96.37,93.47,94.02,1857471,EQT
2014-08-12,93.87,94.19,92.67,93.04,1545359,EQT
2014-08-13,93.14,94.4,92.76,94.05,1210897,EQT
2014-08-14,94.34,94.95,93.61,93.89,775543,EQT
2014-08-15,94.36,95.05,93.55,94.62,945094,EQT
2014-08-18,94.63,95.2,93.92,94.93,884487,EQT
2014-08-19,95.13,95.61,94.55,94.85,819482,EQT
2014-08-20,94.49,95.12,93.85,94.9,541112,EQT
2014-08-21,94.72,95.19,93.69,94.96,920489,EQT
2014-08-22,94.84,95.46,93.93,95.04,892342,EQT
2014-08-25,96.17,97.045,95.33,96.77,794403,EQT
2014-08-26,97.08,99.04,96.6,98.13,1652764,EQT
2014-08-27,98.13,98.785,97.38,97.67,856774,EQT
2014-08-28,97.6,98.51,97.021,97.99,779177,EQT
2014-08-29,97.75,99.12,97.56,99.06,743575,EQT
2014-09-02,99.06,99.2,96.88,97.57,918543,EQT
2014-09-03,97.82,98.04,96.42,96.48,735303,EQT
2014-09-04,96.64,97.13,95.537,95.9,970166,EQT
2014-09-05,95.9,96.77,95.12,96.44,768059,EQT
2014-09-08,96.48,96.48,94.63,95.14,664073,EQT
2014-09-09,95.48,97.68,95.28,95.9,1166785,EQT
2014-09-10,96.0,96.25,94.79,95.58,756581,EQT
2014-09-11,94.59,96.04,93.85,95.86,1579044,EQT
2014-09-12,95.3,95.59,94.23,94.41,898267,EQT
2014-09-15,94.43,96.4,93.998,95.33,914351,EQT
2014-09-16,94.84,96.27,94.84,95.66,1295392,EQT
2014-09-17,96.45,97.84,96.06,96.75,2020083,EQT
2014-09-18,96.65,97.35,94.72,94.8,1056249,EQT
2014-09-19,95.05,95.44,93.395,93.47,1541784,EQT
2014-09-22,93.47,93.6,91.39,91.83,1261118,EQT
2014-09-23,91.8,92.66,91.52,91.57,1446019,EQT
2014-09-24,91.34,92.19,89.77,91.39,954804,EQT
2014-09-25,91.44,91.45,90.12,90.99,1429046,EQT
2014-09-26,90.7,93.22,90.5,92.11,1480126,EQT
2014-09-29,91.24,92.97,90.91,92.84,1119380,EQT
2014-09-30,92.98,93.5425,91.1034,91.54,1440164,EQT
2014-10-01,91.82,92.36,89.75,89.89,1396036,EQT
2014-10-02,89.03,90.74,88.04,90.11,1371732,EQT
2014-10-03,90.25,90.65,89.11,90.36,809576,EQT
2014-10-06,90.33,90.76,88.93,89.31,942526,EQT
2014-10-07,88.48,89.9,87.58,87.58,1312863,EQT
2014-10-08,87.51,88.59,85.69,88.49,1807914,EQT
2014-10-09,88.06,88.06,84.29,84.31,2163837,EQT
2014-10-10,84.07,84.82,81.69,82.04,2573640,EQT
2014-10-13,82.04,82.8,77.7,77.81,2599885,EQT
2014-10-14,78.28,80.2,77.53,78.36,2404178,EQT
2014-10-15,76.93,82.24,76.2,82.19,2910437,EQT
2014-10-16,80.04,86.469,80.04,85.27,2784462,EQT
2014-10-17,86.29,87.325,82.28,83.42,2092537,EQT
2014-10-20,83.27,84.41,81.68,83.1,1383090,EQT
2014-10-21,84.25,85.57,83.94,85.26,1658848,EQT
2014-10-22,85.25,86.35,82.76,82.89,1550259,EQT
2014-10-23,83.5,89.036,82.69,87.65,2392251,EQT
2014-10-24,89.64,90.03,86.79,88.9,2141193,EQT
2014-10-27,87.59,87.79,84.97,86.65,1964062,EQT
2014-10-28,87.2,91.0,86.42,90.66,2057130,EQT
2014-10-29,91.71,92.74,89.45,90.07,2205875,EQT
2014-10-30,89.7,90.361,88.22,89.09,945074,EQT
2014-10-31,89.21,94.21,88.35,94.04,2411386,EQT
2014-11-03,94.15,95.4,91.55,91.88,1421846,EQT
2014-11-04,90.65,93.02,89.62,92.96,2076611,EQT
2014-11-05,93.56,97.49,92.88,97.04,2903752,EQT
2014-11-06,96.81,99.85,95.95,99.75,3070841,EQT
2014-11-07,99.46,100.65,98.09,98.64,2220954,EQT
2014-11-10,99.01,99.97,95.22,95.79,1863290,EQT
2014-11-11,95.45,96.73,94.62,96.29,1232038,EQT
2014-11-12,94.91,95.84,94.03,94.25,1241570,EQT
2014-11-13,93.75,94.37,90.75,91.58,1999232,EQT
2014-11-14,91.77,93.35,91.32,93.0,1179168,EQT
2014-11-17,92.73,93.93,92.1,93.06,1577846,EQT
2014-11-18,92.6,94.29,91.27,93.58,1930810,EQT
2014-11-19,94.15,96.35,93.57,95.94,2172200,EQT
2014-11-20,95.57,98.18,95.43,96.25,1492993,EQT
2014-11-21,97.72,98.0,94.39,95.02,1780524,EQT
2014-11-24,94.6,95.14,93.38,94.54,1547082,EQT
2014-11-25,94.63,95.19,92.71,93.49,1572445,EQT
2014-11-26,93.31,93.58,92.22,92.45,1196245,EQT
2014-11-28,89.45,93.44,88.16,90.98,1660187,EQT
2014-12-01,90.01,91.68,89.14,91.48,1539586,EQT
2014-12-02,90.14,91.32,89.18,89.25,2180034,EQT
2014-12-03,90.1,90.805,89.64,90.06,1436622,EQT
2014-12-04,89.03,89.855,87.09,87.1,1766410,EQT
2014-12-05,87.11,87.84,84.91,87.13,1930074,EQT
2014-12-08,81.46,85.58,79.94,80.52,3199127,EQT
2014-12-09,80.38,81.61,78.596,79.74,2231640,EQT
2014-12-10,80.2,80.2,77.265,77.5,1661077,EQT
2014-12-11,77.56,80.84,77.37,78.33,1903572,EQT
2014-12-12,77.99,80.3,77.44,79.04,1622910,EQT
2014-12-15,79.87,80.955,77.78,77.96,1629604,EQT
2014-12-16,76.76,81.61,76.52,77.62,1473929,EQT
2014-12-17,78.07,80.87,77.9,79.92,1751987,EQT
2014-12-18,81.79,82.52,79.21,82.5,2092980,EQT
2014-12-19,83.67,83.75,78.01,80.59,3476951,EQT
2014-12-22,79.25,79.36,76.57,77.65,2585523,EQT
2014-12-23,78.27,78.87,77.57,78.41,1392394,EQT
2014-12-24,77.92,78.27,76.92,77.44,535446,EQT
2014-12-26,77.88,78.395,75.36,75.86,1551266,EQT
2014-12-29,76.26,77.37,76.09,76.72,1217767,EQT
2014-12-30,76.38,77.79,75.08,75.38,1263469,EQT
2014-12-31,75.11,77.042,74.37,75.7,1011448,EQT
2015-01-02,76.16,78.45,75.27,77.52,2296663,EQT
2015-01-05,77.52,77.52,73.14,73.38,1819699,EQT
2015-01-06,73.23,74.22,72.09,72.54,2034645,EQT
2015-01-07,73.38,73.95,72.08,72.64,1364944,EQT
2015-01-08,73.09,75.9,72.46,75.55,1510185,EQT
2015-01-09,75.5,76.55,74.74,76.08,1325465,EQT
2015-01-12,74.94,74.94,72.35,72.59,1403820,EQT
2015-01-13,72.94,74.01,71.86,72.63,919176,EQT
2015-01-14,72.16,73.41,71.3301,73.22,1397309,EQT
2015-01-15,74.51,74.53,72.44,72.53,1274333,EQT
2015-01-16,72.69,75.7575,72.69,75.59,1114895,EQT
2015-01-20,73.81,74.52,72.7,74.06,1363260,EQT
2015-01-21,74.9,77.0,74.2,76.75,1450605,EQT
2015-01-22,77.0,77.714,74.21,75.86,1356735,EQT
2015-01-23,75.83,76.5,75.0,75.06,707155,EQT
2015-01-26,75.0,76.32,74.27,75.45,827786,EQT
2015-01-27,75.23,76.4,74.34,75.13,931772,EQT
2015-01-28,74.45,75.37,72.9125,73.67,1697942,EQT
2015-01-29,74.08,74.69,71.59,73.72,1255232,EQT
2015-01-30,72.88,75.34,72.0,74.44,1401299,EQT
2015-02-02,75.45,76.06,73.7,75.57,1318802,EQT
2015-02-03,76.75,77.585,75.26,76.86,1778012,EQT
2015-02-04,75.48,76.56,73.4901,74.5,2624093,EQT
2015-02-05,75.92,79.82,75.92,77.39,2941639,EQT
2015-02-06,78.83,79.35,76.97,78.94,2441761,EQT
2015-02-09,79.0,80.52,78.68,79.93,2780630,EQT
2015-02-10,79.97,82.24,78.58,81.9,2591410,EQT
2015-02-11,80.51,82.91,79.68,81.79,2072453,EQT
2015-02-12,82.63,82.76,80.21,80.75,1324837,EQT
2015-02-13,81.67,81.82,80.01,81.18,1145943,EQT
2015-02-17,80.62,82.03,80.38,81.59,1576395,EQT
2015-02-18,80.89,82.38,80.46,81.1,1788357,EQT
2015-02-19,78.29,83.12,78.29,81.58,1172086,EQT
2015-02-20,81.61,82.78,80.43,81.13,1470403,EQT
2015-02-23,80.09,81.72,79.81,80.15,1307650,EQT
2015-02-24,80.66,81.89,79.79,81.76,1505561,EQT
2015-02-25,81.95,83.46,81.2,83.43,1352354,EQT
2015-02-26,82.86,83.19,79.42,79.76,1736695,EQT
2015-02-27,80.28,80.39,79.46,79.81,1068980,EQT
2015-03-02,79.99,81.44,79.63,80.67,1482889,EQT
2015-03-03,80.61,83.26,80.41,82.23,1780655,EQT
2015-03-04,82.38,82.435,79.71,80.85,1173403,EQT
2015-03-05,80.5,80.85,79.45,80.55,1021670,EQT
2015-03-06,79.64,80.4499,79.21,79.53,767724,EQT
2015-03-09,79.03,79.28,77.02,77.02,1425772,EQT
2015-03-10,76.55,77.06,75.75,76.19,1202004,EQT
2015-03-11,76.24,77.87,75.58,77.54,1637119,EQT
2015-03-12,77.74,78.02,76.22,76.26,1293167,EQT
2015-03-13,75.6,76.3,74.76,76.23,1165685,EQT
2015-03-16,75.62,77.38,75.502,77.35,1000681,EQT
2015-03-17,77.27,78.21,76.93,77.43,1096984,EQT
2015-03-18,76.77,79.47,76.54,79.02,1238968,EQT
2015-03-19,77.7,78.7,77.41,78.43,774318,EQT
2015-03-20,78.98,80.23,78.83,78.92,1762927,EQT
2015-03-23,79.17,79.88,78.71,78.72,713649,EQT
2015-03-24,79.02,79.98,78.68,79.66,720888,EQT
2015-03-25,80.21,81.68,79.48,81.09,995084,EQT
2015-03-26,82.18,82.6,79.61,79.93,874802,EQT
2015-03-27,79.29,80.62,78.789,80.07,871185,EQT
2015-03-30,80.71,82.83,80.41,82.7,1078353,EQT
2015-03-31,81.8,83.43,81.344,82.87,1334274,EQT
2015-04-01,83.36,84.39,82.31,82.8,1189211,EQT
2015-04-02,82.33,84.75,81.97,84.61,1280259,EQT
2015-04-06,84.9,85.4,84.04,84.21,1014133,EQT
2015-04-07,84.51,84.93,84.07,84.21,977312,EQT
2015-04-08,84.3,84.62,83.31,83.38,1268657,EQT
2015-04-09,83.82,85.45,82.9,85.11,1775264,EQT
2015-04-10,85.31,85.48,83.82,84.66,1098573,EQT
2015-04-13,84.93,85.24,83.17,83.24,923097,EQT
2015-04-14,83.8,85.01,83.52,84.6,1115606,EQT
2015-04-15,85.36,88.09,84.56,87.92,1516679,EQT
2015-04-16,87.43,89.139,86.97,87.23,1690703,EQT
2015-04-17,86.36,87.55,86.15,87.38,1212264,EQT
2015-04-20,87.01,87.2781,85.642,86.6,1225993,EQT
2015-04-21,87.01,87.33,86.07,86.44,1243027,EQT
2015-04-22,86.99,87.76,86.14,87.29,1221828,EQT
2015-04-23,88.83,90.84,87.35,87.54,3039074,EQT
2015-04-24,87.78,88.75,85.81,86.59,1369019,EQT
2015-04-27,86.73,87.21,85.51,86.09,1410172,EQT
2015-04-28,86.02,87.49,85.59,87.47,1125693,EQT
2015-04-29,87.23,89.47,86.79,89.4,1214283,EQT
2015-04-30,89.68,91.42,87.77,89.94,1467753,EQT
2015-05-01,90.15,90.71,89.52,89.98,1635522,EQT
2015-05-04,90.01,90.63,89.44,89.69,910521,EQT
2015-05-05,90.58,91.77,89.05,89.11,1169424,EQT
2015-05-06,89.81,89.99,88.21,88.62,775827,EQT
2015-05-07,88.21,88.35,87.3,88.08,944999,EQT
2015-05-08,89.23,90.92,87.42,90.85,1130061,EQT
2015-05-11,90.99,91.04,88.56,89.87,1263191,EQT
2015-05-12,90.21,92.79,89.585,91.95,2002627,EQT
2015-05-13,91.86,91.93,89.56,89.95,1255538,EQT
2015-05-14,90.12,91.28,89.2,90.8,1061189,EQT
2015-05-15,90.18,90.8,89.02,90.65,984268,EQT
2015-05-18,90.23,90.61,89.22,89.53,1802665,EQT
2015-05-19,88.85,89.4,87.42,88.14,2059065,EQT
2015-05-20,88.65,88.65,87.02,88.04,1124803,EQT
2015-05-21,88.62,89.11,87.73,88.54,907414,EQT
2015-05-22,87.64,89.01,87.54,88.41,498399,EQT
2015-05-26,87.48,88.3,86.49,86.97,816918,EQT
2015-05-27,86.86,87.77,86.17,87.6,708352,EQT
2015-05-28,87.16,87.32,85.49,85.64,1039259,EQT
2015-05-29,86.05,86.56,84.49,85.07,1608450,EQT
2015-06-01,85.03,85.286,84.61,84.94,797881,EQT
2015-06-02,84.88,85.8,84.11,85.06,1307931,EQT
2015-06-03,84.94,85.45,83.88,85.06,1010780,EQT
2015-06-04,84.39,84.99,83.89,83.98,811769,EQT
2015-06-05,83.34,85.51,83.269,84.05,930288,EQT
2015-06-08,83.98,84.86,83.2,84.04,957930,EQT
2015-06-09,84.78,87.38,84.78,86.07,1307393,EQT
2015-06-10,87.08,87.22,85.16,85.78,829707,EQT
2015-06-11,85.69,85.995,84.98,85.21,1109636,EQT
2015-06-12,84.71,84.845,84.07,84.33,563953,EQT
2015-06-15,83.85,84.62,83.39,84.17,717173,EQT
2015-06-16,84.18,85.15,83.85,84.64,634184,EQT
2015-06-17,85.36,85.98,84.49,84.84,1296791,EQT
2015-06-18,85.04,85.65,82.2,82.55,1693024,EQT
2015-06-19,82.06,82.77,81.18,81.82,2261105,EQT
2015-06-22,82.16,82.96,80.86,82.18,1418140,EQT
2015-06-23,82.1,84.31,81.86,84.14,1506590,EQT
2015-06-24,84.2,85.02,83.46,83.94,959502,EQT
2015-06-25,83.89,83.89,82.69,83.06,1992117,EQT
2015-06-26,82.67,83.12,81.82,81.99,4058101,EQT
2015-06-29,81.23,82.62,81.05,81.28,1323451,EQT
2015-06-30,81.95,82.55,81.06,81.34,847684,EQT
2015-07-01,81.37,81.67,79.71,80.21,1171678,EQT
2015-07-02,80.38,81.18,80.05,80.16,959454,EQT
2015-07-06,79.16,79.67,77.93,78.09,1370559,EQT
2015-07-07,78.39,78.82,76.75,78.49,1937815,EQT
2015-07-08,78.36,78.83,76.93,77.16,1568891,EQT
2015-07-09,78.53,79.44,77.49,77.54,1633022,EQT
2015-07-10,77.83,78.47,76.44,76.55,1346177,EQT
2015-07-13,76.86,77.78,76.5,77.63,1881162,EQT
2015-07-14,77.58,78.76,77.45,78.62,827707,EQT
2015-07-15,78.32,78.9,76.09,76.33,1498286,EQT
2015-07-16,76.88,77.19,76.18,76.72,1446998,EQT
2015-07-17,76.38,76.77,75.05,75.24,1319087,EQT
2015-07-20,74.86,75.25,72.73,72.87,1690959,EQT
2015-07-21,73.5,73.85,73.04,73.5,1271248,EQT
2015-07-22,72.8,74.19,72.3,72.36,1854519,EQT
2015-07-23,71.35,76.99,71.35,76.27,4084715,EQT
2015-07-24,75.24,76.41,73.37,74.28,3033730,EQT
2015-07-27,73.42,77.78,72.56,75.75,3113781,EQT
2015-07-28,76.25,78.59,75.14,77.7,2246285,EQT
2015-07-29,77.54,78.76,76.7508,77.76,1607722,EQT
2015-07-30,77.31,78.0,76.39,77.42,1471660,EQT
2015-07-31,76.84,78.24,76.71,76.85,1182996,EQT
2015-08-03,75.94,76.77,74.75,74.93,1879309,EQT
2015-08-04,75.54,75.6,74.07,74.69,1500434,EQT
2015-08-05,75.73,76.85,74.3,74.44,1374757,EQT
2015-08-06,73.84,76.39,73.12,75.81,1447343,EQT
2015-08-07,75.4,76.51,74.0,74.28,1275923,EQT
2015-08-10,74.81,76.81,74.575,76.69,922290,EQT
2015-08-11,74.89,76.5,73.48,76.11,1220442,EQT
2015-08-12,76.05,78.73,75.39,78.68,1263281,EQT
2015-08-13,77.88,79.21,76.94,78.36,1122306,EQT
2015-08-14,78.32,79.42,77.8,78.24,830822,EQT
2015-08-17,77.35,78.87,76.72,78.47,625950,EQT
2015-08-18,77.72,78.9,76.93,77.64,933849,EQT
2015-08-19,76.87,77.37,74.49,75.42,1066512,EQT
2015-08-20,75.31,76.0162,74.21,74.21,906090,EQT
2015-08-21,73.97,75.66,73.2,74.25,1310886,EQT
2015-08-24,70.55,74.65,70.24,70.93,1858632,EQT
2015-08-25,73.9,74.235,71.17,71.18,1528058,EQT
2015-08-26,72.86,74.4,71.39,74.34,1498416,EQT
2015-08-27,75.78,77.8,75.14,76.95,2588311,EQT
2015-08-28,76.61,79.16,76.11,77.71,1537310,EQT
2015-08-31,77.12,78.57,75.769,77.82,1245941,EQT
2015-09-01,75.24,77.51,75.0,75.46,1885288,EQT
2015-09-02,76.29,77.42,73.9,75.39,1179912,EQT
2015-09-03,75.72,77.25,74.3,75.07,1492856,EQT
2015-09-04,74.45,74.64,73.04,73.16,1437379,EQT
2015-09-08,73.85,74.99,73.07,74.82,1103963,EQT
2015-09-09,75.15,76.47,72.77,72.9,993018,EQT
2015-09-10,72.73,73.8,71.7,73.0,1632091,EQT
2015-09-11,71.96,72.87,71.5,72.59,1543735,EQT
2015-09-14,72.36,72.585,71.44,71.98,1176622,EQT
2015-09-15,72.38,73.25,72.07,73.11,1102872,EQT
2015-09-16,73.23,74.65,73.11,74.54,1084928,EQT
2015-09-17,74.62,76.13,74.03,74.64,1335010,EQT
2015-09-18,73.34,74.05,72.94,73.74,1858298,EQT
2015-09-21,74.15,74.7899,73.34,73.79,867821,EQT
2015-09-22,72.77,74.19,72.4,72.86,1048822,EQT
2015-09-23,73.22,73.49,71.71,72.1,1014584,EQT
2015-09-24,71.6,72.2829,70.77,70.91,2327844,EQT
2015-09-25,71.45,71.76,69.53,70.01,1536696,EQT
2015-09-28,69.41,69.84,66.89,67.16,1881599,EQT
2015-09-29,67.29,68.16,64.87,65.06,2478676,EQT
2015-09-30,65.73,65.78,63.09,64.77,3859573,EQT
2015-10-01,66.2,67.1,64.22,64.73,1672293,EQT
2015-10-02,64.18,68.38,64.17,68.35,1610157,EQT
2015-10-05,69.1,71.18,68.6,71.13,2042551,EQT
2015-10-06,71.3,73.835,70.96,72.13,2514864,EQT
2015-10-07,74.38,74.54,72.03,73.17,1533061,EQT
2015-10-08,73.35,75.32,73.22,75.02,1309034,EQT
2015-10-09,75.25,75.64,73.69,74.49,1426244,EQT
2015-10-12,74.47,74.5,73.26,74.38,1203921,EQT
2015-10-13,73.75,74.88,72.66,73.65,1238435,EQT
2015-10-14,73.59,74.94,73.21,74.61,764184,EQT
2015-10-15,74.63,76.51,73.53,76.5,1013197,EQT
2015-10-16,76.8,77.575,75.77,76.44,1110240,EQT
2015-10-19,76.0,76.36,74.9,75.15,1273367,EQT
2015-10-20,75.07,77.13,73.96,75.81,1072025,EQT
2015-10-21,75.67,75.96,74.1,74.28,1813310,EQT
2015-10-22,74.08,74.08,68.1,68.32,3858958,EQT
2015-10-23,68.75,70.99,67.79,69.44,3675716,EQT
2015-10-26,70.05,70.34,67.12,67.21,2246123,EQT
2015-10-27,66.15,66.21,63.94,64.01,4462345,EQT
2015-10-28,64.05,65.21,63.12,64.03,3411474,EQT
2015-10-29,64.09,66.83,63.97,66.54,1853772,EQT
2015-10-30,66.26,66.7,64.7,66.07,2116768,EQT
2015-11-02,65.66,67.39,65.57,66.28,1426351,EQT
2015-11-03,66.46,66.59,64.69,65.46,2389373,EQT
2015-11-04,65.61,67.3099,65.1,66.7,2117638,EQT
2015-11-05,66.36,68.905,65.67,67.49,1775418,EQT
2015-11-06,66.98,67.87,66.31,67.24,1178616,EQT
2015-11-09,67.01,68.0,66.0,66.7,1298223,EQT
2015-11-10,66.49,67.82,66.34,66.7,1573813,EQT
2015-11-11,66.54,66.69,63.31,63.63,1232717,EQT
2015-11-12,62.26,63.63,62.0553,62.31,1265065,EQT
2015-11-13,62.19,63.19,61.34,62.3,992816,EQT
2015-11-16,62.48,63.74,62.01,63.49,1461044,EQT
2015-11-17,63.02,64.37,60.73,60.93,2144358,EQT
2015-11-18,61.33,61.99,59.238,60.66,2291173,EQT
2015-11-19,60.13,61.07,59.1,59.56,1052475,EQT
2015-11-20,59.46,60.49,58.41,58.81,1379563,EQT
2015-11-23,58.82,59.93,58.385,59.0,1433194,EQT
2015-11-24,58.87,59.73,57.26,59.52,1797224,EQT
2015-11-25,58.8,58.85,57.96,58.19,1365681,EQT
2015-11-27,57.73,58.17,57.16,57.41,503889,EQT
2015-11-30,57.72,58.29,56.93,57.22,1508815,EQT
2015-12-01,57.09,58.11,56.83,57.35,1617193,EQT
2015-12-02,56.75,56.86,54.26,54.44,2025789,EQT
2015-12-03,54.65,55.44,53.35,53.71,1490036,EQT
2015-12-04,52.9,54.975,52.45,54.62,2046649,EQT
2015-12-07,53.23,53.48,51.81,53.08,2175093,EQT
2015-12-08,52.29,53.33,51.74,52.38,3509800,EQT
2015-12-09,55.46,55.46,49.94,51.75,4377840,EQT
2015-12-10,51.58,53.184,51.12,52.33,2723044,EQT
2015-12-11,51.38,51.98,49.47,50.21,2567215,EQT
2015-12-14,49.67,50.15,47.94,48.07,2524008,EQT
2015-12-15,48.5,49.18,47.32,48.3,3444406,EQT
2015-12-16,48.56,48.74,47.23,48.21,2700492,EQT
2015-12-17,48.12,48.465,47.1,47.75,2693794,EQT
2015-12-18,47.78,49.55,47.63,48.92,3455578,EQT
2015-12-21,49.12,49.65,48.1,49.56,2307347,EQT
2015-12-22,49.45,50.12,48.573,48.69,2192786,EQT
2015-12-23,49.8,51.95,49.57,51.89,1773911,EQT
2015-12-24,51.88,52.6,51.6,51.94,904563,EQT
2015-12-28,51.66,52.23,50.75,52.04,1773967,EQT
2015-12-29,53.23,53.67,52.57,52.98,1935814,EQT
2015-12-30,52.05,52.95,51.16,51.41,1431420,EQT
2015-12-31,51.42,52.38,51.065,52.13,1219700,EQT
2016-01-04,51.75,53.33,51.73,53.15,2262806,EQT
2016-01-05,53.5,53.68,52.22,52.6,1493073,EQT
2016-01-06,50.97,50.97,49.32,49.53,2056120,EQT
2016-01-07,48.75,52.1,48.3,51.87,2818751,EQT
2016-01-08,52.15,55.18,52.15,54.45,3321151,EQT
2016-01-11,54.22,54.685,51.74,52.55,4065867,EQT
2016-01-12,52.68,53.43,49.56,51.06,2875507,EQT
2016-01-13,51.53,52.84,50.16,51.16,2737494,EQT
2016-01-14,51.56,52.55,50.76,52.04,2401688,EQT
2016-01-15,50.42,52.8,49.87,52.5,1911841,EQT
2016-01-19,52.96,53.8,51.63,53.28,2238925,EQT
2016-01-20,52.18,56.213,51.39,55.45,2841501,EQT
2016-01-21,55.61,58.06,54.55,55.65,4510684,EQT
2016-01-22,57.39,58.81,56.5,58.04,3849002,EQT
2016-01-25,56.61,58.27,56.24,56.28,2412757,EQT
2016-01-26,58.6,61.46,57.6,61.26,2458214,EQT
2016-01-27,61.24,62.28,59.19,59.97,2119085,EQT
2016-01-28,62.41,62.82,58.76,59.95,2136315,EQT
2016-01-29,60.89,61.79,60.08,61.74,2241267,EQT
2016-02-01,61.41,61.41,58.8,59.88,3564739,EQT
2016-02-02,58.01,59.03,56.935,58.11,3206934,EQT
2016-02-03,59.73,61.16,57.38,60.91,3115914,EQT
2016-02-04,61.48,62.47,58.35,59.76,4907337,EQT
2016-02-05,59.49,61.39,58.24,59.78,2419337,EQT
2016-02-08,58.88,60.09,58.215,59.77,2597626,EQT
2016-02-09,58.62,59.32,55.75,56.97,2289085,EQT
2016-02-10,56.68,59.02,55.74,58.78,1944732,EQT
2016-02-11,57.86,58.67,55.35,57.13,1677476,EQT
2016-02-12,58.06,59.25,56.84,59.11,1117003,EQT
2016-02-16,60.11,60.45,58.7,60.32,1865984,EQT
2016-02-17,60.95,62.5,59.75,62.4,1835973,EQT
2016-02-18,62.26,62.57,59.35,60.92,1287662,EQT
2016-02-19,59.25,59.5,58.5,58.89,8707651,EQT
2016-02-22,59.64,60.55,59.14,60.23,2955740,EQT
2016-02-23,60.06,60.2,55.47,55.5,3650823,EQT
2016-02-24,54.52,57.35,54.22,57.16,2285661,EQT
2016-02-25,56.68,57.19,54.83,56.18,2093162,EQT
2016-02-26,57.0,57.36,55.7,56.78,1756018,EQT
2016-02-29,57.31,57.34,54.78,55.74,2878208,EQT
2016-03-01,56.57,58.01,54.38,57.82,2054881,EQT
2016-03-02,57.15,59.0,57.0,58.95,1807157,EQT
2016-03-03,58.84,60.355,57.9601,59.68,2545202,EQT
2016-03-04,59.89,60.84,56.32,56.34,5739396,EQT
2016-03-07,56.38,61.62,56.38,61.46,4405170,EQT
2016-03-08,60.86,60.86,57.72,57.96,2514502,EQT
2016-03-09,59.24,59.93,57.44,57.9,1617828,EQT
2016-03-10,58.11,60.2,56.78,59.99,1855801,EQT
2016-03-11,60.77,61.42,59.83,61.21,1626956,EQT
2016-03-14,60.18,61.9,59.99,60.7,1377281,EQT
2016-03-15,59.9,62.64,59.29,62.58,1242129,EQT
2016-03-16,62.76,65.33,62.61,64.72,2207916,EQT
2016-03-17,65.53,66.06,63.28,64.56,1177559,EQT
2016-03-18,65.18,66.51,64.78,65.74,2607107,EQT
2016-03-21,65.23,65.64,62.66,63.33,1407096,EQT
2016-03-22,62.91,64.31,62.78,63.73,1002214,EQT
2016-03-23,63.55,64.28,62.88,63.05,1113353,EQT
2016-03-24,61.82,65.06,61.51,64.56,1887464,EQT
2016-03-28,64.48,65.41,63.59,65.33,1500936,EQT
2016-03-29,64.36,66.53,63.86,66.47,2000902,EQT
2016-03-30,67.17,68.26,65.65,66.33,1507172,EQT
2016-03-31,66.32,67.4199,65.7925,67.26,1354003,EQT
2016-04-01,66.06,67.12,65.65,66.74,1268307,EQT
2016-04-04,67.11,67.9,65.7471,66.13,1145120,EQT
2016-04-05,65.8,65.99,64.16,64.43,1463807,EQT
2016-04-06,64.79,65.46,63.48,64.45,1649620,EQT
2016-04-07,64.26,66.0,63.91,65.13,1838484,EQT
2016-04-08,66.06,67.19,65.93,67.18,1381182,EQT
2016-04-11,67.58,67.69,64.94,65.31,1449186,EQT
2016-04-12,65.88,69.61,65.49,69.0,1346148,EQT
2016-04-13,68.98,68.98,66.51,68.18,1698347,EQT
2016-04-14,68.1,68.43,65.78,67.05,1385264,EQT
2016-04-15,66.26,67.38,66.03,66.37,1017043,EQT
2016-04-18,64.67,67.7,64.32,67.57,805210,EQT
2016-04-19,68.06,69.35,67.82,68.8,1088183,EQT
2016-04-20,68.21,69.09,67.57,68.41,1026408,EQT
2016-04-21,68.61,68.83,66.4,66.89,1304835,EQT
2016-04-22,67.32,68.73,66.5,68.47,1026605,EQT
2016-04-25,68.16,68.51,67.11,68.45,1073875,EQT
2016-04-26,68.82,69.84,68.11,69.31,1707461,EQT
2016-04-27,69.98,72.52,69.53,72.44,2518953,EQT
2016-04-28,71.28,73.19,69.09,70.06,3184053,EQT
2016-04-29,70.39,71.27,68.41,70.1,1960939,EQT
2016-05-02,69.62,69.83,68.395,69.21,1834222,EQT
2016-05-03,68.0,68.63,66.66,68.03,15006305,EQT
2016-05-04,68.44,70.12,68.02,68.19,2871499,EQT
2016-05-05,69.51,70.46,68.81,69.56,1789911,EQT
2016-05-06,69.45,71.8,68.81,69.53,1544732,EQT
2016-05-09,69.3,69.92,67.84,69.69,1371776,EQT
2016-05-10,70.45,71.3,69.66,71.19,1313892,EQT
2016-05-11,70.45,71.18,69.77,70.24,1397074,EQT
2016-05-12,70.98,72.31,69.86,70.64,1224397,EQT
2016-05-13,70.2,71.09,69.8,70.04,983180,EQT
2016-05-16,70.69,71.3,69.65,69.85,1398334,EQT
2016-05-17,70.09,72.08,69.67,71.96,1985645,EQT
2016-05-18,71.65,72.31,69.86,70.29,1328988,EQT
2016-05-19,69.57,69.74,68.29,69.32,1131082,EQT
2016-05-20,69.96,69.98,68.39,69.45,1372708,EQT
2016-05-23,69.03,69.67,68.46,69.17,1861964,EQT
2016-05-24,69.62,70.465,68.75,70.24,1647395,EQT
2016-05-25,70.97,71.6,70.63,71.51,1162759,EQT
2016-05-26,71.64,73.72,71.5,73.12,2896230,EQT
2016-05-27,73.1,73.5,72.35,73.16,1307899,EQT
2016-05-31,73.55,73.58,72.4,73.25,2715416,EQT
2016-06-01,72.74,74.2,72.49,73.25,2601715,EQT
2016-06-02,72.76,73.8,71.82,73.79,1530188,EQT
2016-06-03,73.75,73.83,72.97,73.71,1031605,EQT
2016-06-06,74.61,74.61,73.44,74.08,862290,EQT
2016-06-07,74.39,75.5,73.89,75.23,1929213,EQT
2016-06-08,75.76,75.9,74.37,75.06,1954555,EQT
2016-06-09,74.12,77.98,74.095,77.91,2007265,EQT
2016-06-10,76.85,77.19,75.48,75.51,2525825,EQT
2016-06-13,75.14,75.9,74.45,74.95,1934278,EQT
2016-06-14,74.25,75.14,73.63,74.7,1616427,EQT
2016-06-15,74.7,75.88,74.51,74.77,1439993,EQT
2016-06-16,73.82,75.13,73.65,74.8,943717,EQT
2016-06-17,75.36,77.29,75.3,77.02,2693808,EQT
2016-06-20,77.96,78.28,77.5,77.92,1557590,EQT
2016-06-21,77.25,78.77,77.12,78.68,1395700,EQT
2016-06-22,78.79,79.14,78.02,78.45,1844593,EQT
2016-06-23,79.01,79.46,78.2001,78.76,1278183,EQT
2016-06-24,75.69,77.79,75.61,76.68,1680157,EQT
2016-06-27,76.05,77.51,75.575,76.03,1909579,EQT
2016-06-28,77.33,79.28,76.91,79.21,1599602,EQT
2016-06-29,79.98,80.61,76.73,76.96,1746328,EQT
2016-06-30,76.93,77.58,76.23,77.43,1302862,EQT
2016-07-01,77.25,79.635,77.25,79.33,1171233,EQT
2016-07-05,77.67,78.13,75.81,77.27,1933204,EQT
2016-07-06,76.87,77.58,76.325,77.38,1585039,EQT
2016-07-07,78.36,78.74,76.6,76.83,1700991,EQT
2016-07-08,77.7,78.25,76.755,77.68,1450434,EQT
2016-07-11,78.27,78.61,76.89,76.95,740384,EQT
2016-07-12,78.21,78.84,77.92,78.41,1044927,EQT
2016-07-13,78.47,78.51,75.23,76.13,1918967,EQT
2016-07-14,77.19,77.19,75.22,75.71,1271560,EQT
2016-07-15,76.22,76.22,75.02,75.56,1846373,EQT
2016-07-18,75.6,75.69,74.97,75.47,853395,EQT
2016-07-19,75.65,75.71,74.59,75.23,1398875,EQT
2016-07-20,75.09,75.93,74.57,75.08,943506,EQT
2016-07-21,75.08,76.22,74.76,74.82,1104085,EQT
2016-07-22,75.33,75.62,74.35,75.06,833980,EQT
2016-07-25,74.6,74.66,73.13,73.87,1082982,EQT
2016-07-26,73.38,74.29,73.07,73.97,1052736,EQT
2016-07-27,74.0,74.98,72.69,73.48,1781257,EQT
2016-07-28,74.01,74.96,72.18,73.91,2573278,EQT
2016-07-29,73.4,73.43,72.44,72.86,2231333,EQT
2016-08-01,72.31,72.8,70.48,70.68,1971743,EQT
2016-08-02,70.89,71.025,69.49,70.39,1792420,EQT
2016-08-03,70.75,71.55,70.32,71.53,1418830,EQT
2016-08-04,71.34,72.41,70.345,70.52,1797245,EQT
2016-08-05,70.65,71.02,69.36,69.93,1671802,EQT
2016-08-08,70.22,70.46,69.6,69.83,1581577,EQT
2016-08-09,69.79,70.8,68.67,68.87,1107141,EQT
2016-08-10,69.11,69.53,68.115,68.25,1567167,EQT
2016-08-11,68.94,69.63,67.84,68.31,1192435,EQT
2016-08-12,68.6,69.02,67.9,68.32,1339272,EQT
2016-08-15,68.5,68.77,68.02,68.26,1579589,EQT
2016-08-16,68.21,69.56,67.69,69.25,2011391,EQT
2016-08-17,69.04,69.315,67.77,68.95,1785850,EQT
2016-08-18,69.23,71.28,68.835,71.26,1661325,EQT
2016-08-19,70.75,71.42,70.51,71.34,1920245,EQT
2016-08-22,70.77,71.62,70.06,71.61,1756107,EQT
2016-08-23,71.81,72.17,70.95,72.1,2135714,EQT
2016-08-24,71.73,72.435,71.26,71.87,1660604,EQT
2016-08-25,71.84,72.1,71.22,71.57,987124,EQT
2016-08-26,72.36,73.92,71.18,71.68,1626809,EQT
2016-08-29,71.57,72.62,71.21,72.61,1137012,EQT
2016-08-30,72.98,73.35,72.12,72.26,1361052,EQT
2016-08-31,71.81,72.095,70.72,71.5,1248093,EQT
2016-09-01,71.05,72.275,70.755,71.74,1146411,EQT
2016-09-02,72.2,72.95,71.55,71.82,1023238,EQT
2016-09-06,71.81,72.72,71.61,72.65,853228,EQT
2016-09-07,72.88,73.25,71.88,72.43,966189,EQT
2016-09-08,72.97,73.97,72.66,73.62,1197446,EQT
2016-09-09,73.2,74.3,72.54,72.54,1618377,EQT
2016-09-12,72.36,74.32,72.2,73.96,1260500,EQT
2016-09-13,72.69,73.01,71.27,71.37,1338936,EQT
2016-09-14,71.49,71.99,70.335,70.62,1459312,EQT
2016-09-15,70.81,71.95,70.21,71.44,1198675,EQT
2016-09-16,70.73,70.74,69.68,70.51,2310689,EQT
2016-09-19,71.06,71.69,70.86,71.23,1076441,EQT
2016-09-20,71.39,73.64,71.31,72.76,1754326,EQT
2016-09-21,73.32,74.21,72.28,74.16,1732842,EQT
2016-09-22,74.98,75.51,74.12,74.34,1590246,EQT
2016-09-23,74.16,74.85,73.07,73.66,1674616,EQT
2016-09-26,73.73,74.055,72.61,72.68,1076283,EQT
2016-09-27,71.99,71.99,68.13,68.64,4027996,EQT
2016-09-28,69.11,71.39,68.26,70.28,3700825,EQT
2016-09-29,70.14,70.46,69.0,69.55,2336998,EQT
2016-09-30,70.04,72.985,69.67,72.62,1893595,EQT
2016-10-03,72.89,74.11,72.5,73.65,1291451,EQT
2016-10-04,73.71,73.95,72.18,72.43,1132751,EQT
2016-10-05,72.76,73.08,72.1,72.87,1274749,EQT
2016-10-06,73.25,73.87,72.59,72.86,871482,EQT
2016-10-07,73.17,73.41,72.31,72.35,1260162,EQT
2016-10-10,72.83,73.59,72.65,72.95,1059911,EQT
2016-10-11,72.5,72.86,70.6,71.05,1341457,EQT
2016-10-12,70.8,71.13,70.09,70.35,917181,EQT
2016-10-13,69.65,70.93,68.39,70.37,2219860,EQT
2016-10-14,70.58,70.97,67.44,67.46,1542303,EQT
2016-10-17,67.3,67.58,65.3,65.92,1463673,EQT
2016-10-18,66.85,66.85,64.62,65.61,1454040,EQT
2016-10-19,65.87,66.32,64.98,65.98,1614562,EQT
2016-10-20,65.24,65.98,64.635,65.33,1428096,EQT
2016-10-21,65.0,65.42,64.11,64.35,1698671,EQT
2016-10-24,64.33,64.58,63.73,64.46,1453466,EQT
2016-10-25,65.01,66.55,64.62,64.92,2528207,EQT
2016-10-26,64.1,64.49,63.11,64.36,2523990,EQT
2016-10-27,64.3,68.52,64.2,66.42,2881461,EQT
2016-10-28,67.75,69.13,65.85,66.01,2302236,EQT
2016-10-31,66.17,66.61,65.52,66.0,1671844,EQT
2016-11-01,66.63,67.1,64.15,65.03,1429192,EQT
2016-11-02,64.37,65.12,63.306,64.14,1249348,EQT
2016-11-03,64.46,64.82,63.23,63.76,889813,EQT
2016-11-04,63.92,64.26,63.32,63.34,1154102,EQT
2016-11-07,64.37,66.12,63.91,65.75,1448776,EQT
2016-11-08,65.18,65.51,63.83,63.96,1426351,EQT
2016-11-09,63.24,66.52,63.24,65.71,1262177,EQT
2016-11-10,65.02,66.3675,65.02,65.76,1138794,EQT
2016-11-11,65.28,66.32,64.32,65.7,1968374,EQT
2016-11-14,65.76,67.52,65.49,67.41,1659831,EQT
2016-11-15,68.31,70.435,68.08,68.78,1376090,EQT
2016-11-16,68.69,69.68,68.41,68.48,1177744,EQT
2016-11-17,69.05,69.59,66.665,66.9,1013880,EQT
2016-11-18,67.2,68.4,66.95,67.14,1304441,EQT
2016-11-21,68.49,70.4,68.025,70.32,1675785,EQT
2016-11-22,70.47,71.3,68.695,69.53,1202340,EQT
2016-11-23,69.15,71.29,69.05,71.19,1227081,EQT
2016-11-25,70.81,71.33,69.89,70.14,459367,EQT
2016-11-28,70.98,72.48,70.11,70.2,1639790,EQT
2016-11-29,68.66,71.46,68.0,70.97,1200811,EQT
2016-11-30,74.07,74.6,69.64,70.08,3106166,EQT
2016-12-01,71.63,73.47,71.22,71.97,1916173,EQT
2016-12-02,71.8,72.175,70.52,71.18,1371760,EQT
2016-12-05,72.26,74.22,72.03,72.83,2018246,EQT
2016-12-06,72.51,73.45,72.37,72.42,1211591,EQT
2016-12-07,72.53,73.56,72.3,73.33,1603993,EQT
2016-12-08,73.72,74.61,73.02,74.39,1144258,EQT
2016-12-09,74.34,75.74,74.28,74.7,1757049,EQT
2016-12-12,74.98,74.99,68.93,69.9,6547180,EQT
2016-12-13,70.48,71.35,69.18,70.89,2857400,EQT
2016-12-14,70.86,71.075,68.52,68.6,2885018,EQT
2016-12-15,67.4,68.98,66.19,67.23,2941016,EQT
2016-12-16,66.59,66.99,64.08,65.07,5010121,EQT
2016-12-19,65.47,66.4,64.65,65.78,2212258,EQT
2016-12-20,65.35,66.13,64.106,65.65,3051041,EQT
2016-12-21,66.82,68.16,66.21,67.06,1980964,EQT
2016-12-22,67.01,67.41,66.41,66.62,856496,EQT
2016-12-23,66.69,67.13,66.2,66.4,661531,EQT
2016-12-27,66.9,67.1925,66.34,67.08,520369,EQT
2016-12-28,66.95,67.215,65.83,66.25,834480,EQT
2016-12-29,66.07,66.33,65.44,65.62,1049907,EQT
2016-12-30,65.7,66.47,65.05,65.4,1246891,EQT
2017-01-03,64.41,65.76,62.6,64.07,3012971,EQT
2017-01-04,64.3,65.57,63.66,65.19,1388889,EQT
2017-01-05,65.43,66.408,64.53,65.86,2827020,EQT
2017-01-06,65.77,66.29,65.1,65.33,1075117,EQT
2017-01-09,64.2,64.74,63.15,63.17,1339255,EQT
2017-01-10,63.61,64.01,62.64,63.34,2381333,EQT
2017-01-11,63.18,63.45,62.18,62.69,2465107,EQT
2017-01-12,63.22,63.5,62.71,62.94,1490021,EQT
2017-01-13,62.97,63.11,62.08,62.15,1291186,EQT
2017-01-17,62.09,62.59,61.68,62.11,2869880,EQT
2017-01-18,61.68,62.6225,61.535,62.53,2035114,EQT
2017-01-19,62.63,62.9,62.14,62.49,1199621,EQT
2017-01-20,63.1,63.295,61.84,62.86,2152373,EQT
2017-01-23,62.48,63.2,61.99,62.42,1691930,EQT
2017-01-24,62.84,64.34,62.75,64.03,1718251,EQT
2017-01-25,64.21,64.635,63.93,64.12,962761,EQT
2017-01-26,64.58,65.55,64.38,65.27,2160273,EQT
2017-01-27,64.75,65.48,64.07,64.17,1617661,EQT
2017-01-30,63.55,63.89,61.51,61.91,1864358,EQT
2017-01-31,61.66,62.26,60.2,60.63,3073950,EQT
2017-02-01,61.52,61.52,60.51,60.78,4016086,EQT
2017-02-02,62.46,64.35,60.95,63.87,4876949,EQT
2017-02-03,63.18,65.2601,63.18,65.07,3412242,EQT
2017-02-06,64.98,66.1499,63.73,64.02,1971842,EQT
2017-02-07,64.14,64.15,62.15,62.29,2085069,EQT
2017-02-08,61.75,62.18,60.96,61.67,1694811,EQT
2017-02-09,62.7,64.16,61.55,63.75,2574515,EQT
2017-02-10,63.82,65.36,63.35,64.35,2141132,EQT
2017-02-13,63.95,64.05,62.51,62.53,1614851,EQT
2017-02-14,62.38,63.26,62.08,63.21,1038891,EQT
2017-02-15,63.15,64.29,63.06,64.03,1348467,EQT
2017-02-16,63.9,64.07,62.175,62.25,1665461,EQT
2017-02-17,61.91,63.22,61.58,62.07,1060461,EQT
2017-02-21,61.78,62.77,60.64,62.41,2045296,EQT
2017-02-22,61.89,62.6,60.45,60.55,2239364,EQT
2017-02-23,61.53,61.76,60.27,60.79,1521942,EQT
2017-02-24,60.78,61.46,59.7,59.94,1524801,EQT
2017-02-27,59.8,60.86,59.56,60.59,1630753,EQT
2017-02-28,60.46,60.48,59.5574,59.89,1291272,EQT
2017-03-01,60.73,61.44,60.22,61.03,1473424,EQT
2017-03-02,60.65,61.48,60.41,60.74,1600822,EQT
2017-03-03,60.63,61.15,59.14,59.29,1671667,EQT
2017-03-06,60.13,60.82,59.39,60.09,2904766,EQT
2017-03-07,60.16,60.6,58.65,58.79,1748303,EQT
2017-03-08,58.94,59.8,57.85,57.97,1951590,EQT
2017-03-09,58.11,58.46,56.46,57.51,3439099,EQT
2017-03-10,58.06,58.26,56.75,57.08,3366340,EQT
2017-03-13,57.63,58.96,57.395,57.81,2590441,EQT
2017-03-14,57.08,57.77,56.79,57.34,2055251,EQT
2017-03-15,58.14,58.97,57.27,58.2,1919724,EQT
2017-03-16,58.22,58.29,57.47,57.55,1808036,EQT
2017-03-17,57.91,58.13,57.23,57.82,2779999,EQT
2017-03-20,57.51,58.23,56.96,58.07,1769862,EQT
2017-03-21,58.25,58.94,56.89,57.76,2843340,EQT
2017-03-22,57.53,57.59,56.38,56.76,1960718,EQT
2017-03-23,56.81,57.71,56.33,57.04,1764561,EQT
2017-03-24,57.06,57.86,56.7,57.3,2524379,EQT
2017-03-27,56.59,59.005,56.455,58.74,2398411,EQT
2017-03-28,58.68,60.02,58.23,59.66,1896247,EQT
2017-03-29,59.84,61.36,59.38,61.16,1942342,EQT
2017-03-30,61.28,61.719,60.5,60.68,2642100,EQT
2017-03-31,60.56,61.7,60.5,61.1,2181751,EQT
2017-04-03,61.13,61.335,59.56,60.9,2376329,EQT
2017-04-04,61.03,62.52,60.7201,62.41,2002377,EQT
2017-04-05,63.04,63.28,62.1,62.22,2236047,EQT
2017-04-06,62.62,63.63,62.4,63.49,2139322,EQT
2017-04-07,63.5,63.61,62.8,63.0,1398924,EQT
2017-04-10,62.67,63.66,62.67,63.46,1193235,EQT
2017-04-11,63.15,63.975,62.71,63.6,1520644,EQT
2017-04-12,63.35,64.14,62.92,63.36,1578974,EQT
2017-04-13,63.64,63.7,62.47,62.62,1806538,EQT
2017-04-17,62.44,62.99,62.21,62.62,1509321,EQT
2017-04-18,62.05,62.95,61.75,62.58,1190600,EQT
2017-04-19,62.94,63.48,62.14,62.25,1833247,EQT
2017-04-20,62.5,64.01,62.21,63.27,1477710,EQT
2017-04-21,63.08,63.48,62.15,62.85,1505185,EQT
2017-04-24,63.1,63.5,62.42,62.68,1970553,EQT
2017-04-25,62.63,63.56,62.16,63.44,1656094,EQT
2017-04-26,62.9,64.45,62.9,63.89,3202733,EQT
2017-04-27,62.13,62.13,59.13,59.37,5985273,EQT
2017-04-28,60.06,60.23,57.84,58.14,3171778,EQT
2017-05-01,57.94,58.64,57.5,58.11,2065392,EQT
2017-05-02,58.41,60.23,58.3,59.06,2191335,EQT
2017-05-03,58.71,59.25,58.03,58.19,1695512,EQT
2017-05-04,57.76,57.76,55.36,56.25,3158630,EQT
2017-05-05,56.66,58.27,56.32,58.22,2621616,EQT
2017-05-08,57.86,58.1,56.86,57.13,2524970,EQT
2017-05-09,57.42,57.53,56.26,56.37,2231075,EQT
2017-05-10,56.81,57.45,56.41,57.08,2447151,EQT
2017-05-11,57.39,57.44,56.36,56.74,1740115,EQT
2017-05-12,56.73,57.17,56.41,56.82,1294860,EQT
2017-05-15,57.7,57.95,56.42,56.69,1694846,EQT
2017-05-16,56.9,56.9,55.95,56.16,1421977,EQT
2017-05-17,55.83,56.51,55.45,55.65,1305335,EQT
2017-05-18,55.37,56.19,55.09,55.47,1594124,EQT
2017-05-19,55.66,56.72,55.18,56.42,1487014,EQT
2017-05-22,56.74,56.98,56.4,56.51,1259670,EQT
2017-05-23,56.34,57.34,56.19,57.21,1841698,EQT
2017-05-24,57.14,57.29,56.21,56.59,1403940,EQT
2017-05-25,56.26,57.34,55.55,56.31,3435258,EQT
2017-05-26,56.3,57.0,55.87,56.69,1509125,EQT
2017-05-30,56.23,56.55,55.74,56.0,2446596,EQT
2017-05-31,55.29,55.73,54.73,55.27,2615850,EQT
2017-06-01,55.48,56.305,55.13,56.17,2375369,EQT
2017-06-02,55.67,55.94,54.12,54.79,3872528,EQT
2017-06-05,54.37,54.74,53.72,53.77,1635679,EQT
2017-06-06,53.68,54.28,52.67,53.97,3077714,EQT
2017-06-07,53.94,54.05,52.91,53.55,3948256,EQT
2017-06-08,53.58,55.13,53.15,54.89,2823379,EQT
2017-06-09,55.16,56.78,55.09,56.49,4323731,EQT
2017-06-12,57.32,57.56,56.05,56.8,1656586,EQT
2017-06-13,56.92,57.92,56.49,57.91,2960627,EQT
2017-06-14,57.61,57.91,56.705,57.52,2194229,EQT
2017-06-15,57.13,58.04,57.11,57.7,2009483,EQT
2017-06-16,57.97,59.1,57.805,58.77,3467539,EQT
2017-06-19,55.51,56.15,52.89,53.51,22189563,EQT
2017-06-20,53.56,53.5625,51.53,52.42,10596280,EQT
2017-06-21,52.43,52.43,49.63,50.83,10582478,EQT
2017-06-22,51.16,52.56,50.26,52.03,10100829,EQT
2017-06-23,52.6,56.26,52.3,56.19,7680587,EQT
2017-06-26,56.66,58.64,55.81,58.35,5608600,EQT
2017-06-27,58.46,58.8061,57.43,58.27,6763596,EQT
2017-06-28,58.65,59.65,58.37,58.75,3992848,EQT
2017-06-29,59.08,59.55,58.36,59.01,4875684,EQT
2017-06-30,59.31,59.6525,58.46,58.59,3887325,EQT
2017-07-03,60.23,60.79,58.64,59.75,6730337,EQT
2017-07-05,59.05,60.19,58.17,59.79,6736003,EQT
2017-07-06,60.06,60.58,58.82,59.0,5480347,EQT
2017-07-07,58.69,58.95,57.491,58.74,5494472,EQT
2017-07-10,58.88,60.07,58.49,59.9,4065189,EQT
2017-07-11,60.05,61.26,59.65,61.04,3994876,EQT
2017-07-12,61.5,61.71,60.55,61.23,4958435,EQT
2017-07-13,61.01,61.79,60.82,61.7,2867599,EQT
2017-07-14,62.21,62.51,61.46,61.88,1931712,EQT
2017-07-17,61.94,62.97,61.76,62.17,2222295,EQT
2017-07-18,62.53,62.75,60.43,61.15,2153248,EQT
2017-07-19,61.37,62.575,60.98,62.52,3870685,EQT
2017-07-20,62.83,63.32,61.82,61.96,4244660,EQT
2017-07-21,61.99,63.8,61.85,62.94,4642549,EQT
2017-07-24,62.99,63.5,62.35,63.08,2866224,EQT
2017-07-25,64.03,64.89,63.69,64.06,3294830,EQT
2017-07-26,64.2,64.57,63.22,63.97,2705350,EQT
2017-07-27,63.89,67.55,62.82,67.02,6355146,EQT
2017-07-28,67.11,67.84,65.97,66.1,4482366,EQT
2017-07-31,65.8,66.16,63.4,63.7,4461241,EQT
2017-08-01,63.36,64.27,62.7,63.01,2155345,EQT
2017-08-02,63.36,64.27,62.7,63.01,2155383,EQT
2017-08-03,63.12,63.48,61.65,62.12,3499279,EQT
2017-08-04,62.14,63.23,61.94,62.46,2727328,EQT
2017-08-07,62.36,62.4,60.77,61.66,2879588,EQT
2017-08-08,61.28,63.21,61.28,62.78,4378691,EQT
2017-08-09,63.16,63.64,61.77,62.71,2652566,EQT
2017-08-10,62.99,63.6,62.02,62.07,1663753,EQT
2017-08-11,61.83,63.0,61.685,62.93,1313096,EQT
2017-08-14,63.18,63.6,61.69,61.82,2330825,EQT
2017-08-15,61.53,61.67,59.8,61.05,2978737,EQT
2017-08-16,60.85,61.53,60.48,60.76,1990053,EQT
2017-08-17,60.22,61.58,60.14,61.05,2886007,EQT
2017-08-18,60.95,60.98,60.18,60.25,3441117,EQT
2017-08-21,60.16,60.49,59.575,60.18,2639361,EQT
2017-08-22,60.4,61.63,60.39,61.26,2384910,EQT
2017-08-23,61.11,61.94,61.0,61.04,2739708,EQT
2017-08-24,61.04,61.76,60.32,61.28,1100892,EQT
2017-08-25,61.42,61.49,60.67,61.06,1860530,EQT
2017-08-28,60.88,61.09,60.2,60.83,1324847,EQT
2017-08-29,60.44,61.4,60.15,61.18,1029774,EQT
2017-08-30,60.75,61.95,60.38,61.78,1399550,EQT
2017-08-31,62.01,62.98,61.67,62.34,1679424,EQT
2017-09-01,62.45,62.8,61.36,62.61,1776219,EQT
2017-09-05,62.96,63.375,62.19,62.69,3499192,EQT
2017-09-06,63.31,63.31,62.47,62.92,1966426,EQT
2017-09-07,62.84,62.92,61.4701,62.11,1940994,EQT
2017-09-08,61.47,61.54,59.67,60.67,3677877,EQT
2017-09-11,60.86,61.24,60.19,60.98,2992234,EQT
2017-09-12,61.25,62.5699,60.85,62.23,2434070,EQT
2017-09-13,62.48,63.34,62.48,63.11,4418815,EQT
2017-09-14,55.395,55.8,54.31,54.42,4123310,EQT
2017-09-15,64.63,65.17,64.18,64.86,3225072,EQT
2017-09-18,65.12,65.45,64.14,64.32,2325857,EQT
2017-09-19,64.36,64.54,63.65,64.12,2254865,EQT
2017-09-20,64.54,65.19,64.07,64.5,4171559,EQT
2017-09-21,64.08,64.64,63.37,63.84,3931032,EQT
2017-09-22,63.75,64.56,63.56,64.26,2202770,EQT
2017-09-25,64.57,65.11,64.21,64.45,2065692,EQT
2017-09-26,65.1,65.87,64.75,64.95,3062496,EQT
2017-09-27,65.43,65.59,64.21,65.28,2428689,EQT
2017-09-28,65.28,65.52,64.32,65.06,3078715,EQT
2017-09-29,64.7,65.5499,64.55,65.24,2628981,EQT
2017-10-02,64.51,65.56,64.33,65.36,2608806,EQT
2017-10-03,65.31,65.7,64.2,64.21,1969696,EQT
2017-10-04,64.58,64.78,63.23,64.21,4307605,EQT
2017-10-05,64.61,65.52,64.245,65.05,3254977,EQT
2017-10-06,64.36,64.84,63.27,63.61,5028964,EQT
2017-10-09,63.65,63.97,62.62,62.9,3490691,EQT
2017-10-10,63.35,63.6,62.59,62.88,2936949,EQT
2017-10-11,62.97,63.25,62.51,63.1,1811873,EQT
2017-10-12,62.74,63.86,62.31,63.49,2318892,EQT
2017-10-13,64.01,64.06,62.94,63.01,2093709,EQT
2017-10-16,63.1,63.6,62.28,62.56,1992710,EQT
2017-10-17,62.52,63.495,62.4,63.32,2440829,EQT
2017-10-18,63.22,63.73,62.63,62.94,1621071,EQT
2017-10-19,62.65,63.17,62.37,63.06,2979347,EQT
2017-10-20,63.08,63.78,62.84,63.35,1979713,EQT
2017-10-23,63.69,64.65,62.94,62.97,3305941,EQT
2017-10-24,63.56,64.34,63.14,64.05,2848213,EQT
2017-10-25,63.6,63.91,60.64,60.71,5832757,EQT
2017-10-26,60.86,60.86,58.2,60.07,6846637,EQT
2017-10-27,59.55,65.03,59.24,63.31,11653173,EQT
2017-10-30,63.3,63.64,61.62,61.95,5409650,EQT
2017-10-31,62.21,63.08,61.64,62.54,2963345,EQT
2017-11-01,63.08,63.3815,61.92,62.06,3375101,EQT
2017-11-02,61.9,62.99,61.54,62.03,2166406,EQT
2017-11-03,62.14,63.24,60.81,62.78,2822249,EQT
2017-11-06,63.28,64.04,62.59,63.83,3827658,EQT
2017-11-07,63.83,64.12,62.76,63.24,2663753,EQT
2017-11-08,63.37,64.81,62.81,64.45,5371413,EQT
2017-11-09,64.54,65.95,64.54,65.91,9547106,EQT
2017-11-10,65.82,66.03,64.43,65.18,22746698,EQT
2017-11-13,65.19,65.82,64.23,64.58,8251678,EQT
2017-11-14,64.43,64.54,60.33,60.6,5644776,EQT
2017-11-15,59.92,60.0,58.56,59.51,6962914,EQT
2017-11-16,60.21,60.21,58.74,59.3,2679689,EQT
2017-11-17,59.35,59.7,58.76,59.03,2701753,EQT
2017-11-20,58.75,59.4,57.97,59.33,3718864,EQT
2017-11-21,59.34,59.61,57.92,58.32,2349793,EQT
2017-11-22,58.32,58.78,58.0,58.18,1721472,EQT
2017-11-24,58.12,58.34,57.22,57.65,1167237,EQT
2017-11-27,57.8,57.91,56.47,56.88,3714423,EQT
2017-11-28,56.88,57.24,56.34,56.87,2834065,EQT
2017-11-29,56.9,58.28,56.68,58.11,2846614,EQT
2017-11-30,57.95,59.73,57.95,59.6,4524177,EQT
2017-12-01,59.99,60.35,58.61,59.57,3877494,EQT
2017-12-04,59.57,60.29,59.2396,59.65,4966021,EQT
2017-12-05,58.85,59.68,58.61,59.02,2838481,EQT
2017-12-06,59.05,59.05,57.07,57.18,2893076,EQT
2017-12-07,57.0,57.295,55.735,55.8,2868511,EQT
2017-12-08,56.28,56.61,55.47,56.38,5723412,EQT
2017-12-11,56.6,57.85,56.57,57.13,2818304,EQT
2017-12-12,57.67,57.81,55.94,55.99,2713742,EQT
2017-12-13,55.65,57.57,55.65,56.81,3632868,EQT
2017-12-14,56.7,56.89,55.88,56.01,2806947,EQT
2017-12-15,56.21,56.49,54.63,54.71,5709160,EQT
2017-12-18,55.11,56.11,54.96,55.33,3728147,EQT
2017-12-19,55.395,55.8,54.31,54.42,4123310,EQT
2017-12-20,54.17,54.65,53.6426,54.22,3189691,EQT
2017-12-21,54.035,55.62,53.43,55.42,2829154,EQT
2017-12-22,55.39,55.7074,54.7,54.77,2220242,EQT
2017-12-26,55.08,55.66,54.93,55.45,1625648,EQT
2017-12-27,55.48,55.67,54.84,55.33,3041154,EQT
2017-12-28,55.49,57.49,55.31,57.26,3445689,EQT
2017-12-29,57.46,57.6,56.75,56.92,3118700,EQT
2018-01-02,57.51,58.75,57.13,58.62,3434063,EQT
2018-01-03,58.95,59.66,58.16,58.93,4424325,EQT
2018-01-04,59.15,59.24,58.37,58.97,1924089,EQT
2018-01-05,58.6,58.6,57.15,57.81,3173522,EQT
2018-01-08,57.95,58.83,57.28,58.73,2949121,EQT
2018-01-09,58.73,59.2,58.37,58.7,2120442,EQT
2018-01-10,58.58,58.985,57.93,57.99,2225748,EQT
2018-01-11,58.53,59.16,58.17,58.7,5637409,EQT
2018-01-12,58.74,59.2,58.1,58.46,3119905,EQT
2018-01-16,58.38,58.74,57.66,58.12,5142727,EQT
2018-01-17,58.47,59.01,58.0,58.16,4679873,EQT
2018-01-18,57.85,57.97,57.07,57.15,2266007,EQT
2018-01-19,56.87,56.91,55.97,56.03,2327586,EQT
2018-01-22,56.78,57.33,56.06,57.16,2900263,EQT
2018-01-23,57.73,58.72,57.4,58.44,6166277,EQT
2018-01-24,58.73,59.63,58.58,58.76,3013853,EQT
2018-01-25,58.99,59.41,58.08,58.48,2155645,EQT
2018-01-26,58.89,59.11,58.4,58.74,2926930,EQT
2018-01-29,58.31,58.4,56.62,56.85,2070830,EQT
2018-01-30,56.32,56.41,54.34,54.65,4127469,EQT
2018-01-31,54.65,55.03,54.12,54.29,4198930,EQT
2018-02-01,54.17,54.67,52.555,53.32,5508000,EQT
2018-02-02,52.67,53.09,51.71,51.91,4048034,EQT
2018-02-05,51.24,51.74,48.95,49.27,5611332,EQT
2018-02-06,48.28,50.58,47.68,49.64,4332400,EQT
2018-02-07,49.46,49.95,47.13,47.65,4853511,EQT
2013-02-08,55.27,55.92,55.12,55.74,3413611,ESRX
2013-02-11,56.04,56.04,54.88,55.05,3512527,ESRX
2013-02-12,55.01,55.29,54.24,54.34,5723673,ESRX
2013-02-13,54.35,55.47,54.35,55.43,4581808,ESRX
2013-02-14,55.26,55.88,55.1,55.1,7916922,ESRX
2013-02-15,55.17,55.6,54.48,55.57,9793567,ESRX
2013-02-19,58.3,59.21,55.49,56.98,16593562,ESRX
2013-02-20,56.76,58.08,56.76,57.295,8679831,ESRX
2013-02-21,57.21,57.64,56.21,56.27,7981511,ESRX
2013-02-22,56.54,56.57,55.48,55.63,8332003,ESRX
2013-02-25,56.0,56.48,55.17,55.18,8593209,ESRX
2013-02-26,55.27,55.74,54.67,55.12,9532701,ESRX
2013-02-27,54.87,55.625,54.67,55.41,8056077,ESRX
2013-02-28,55.32,57.24,55.32,56.93,8627613,ESRX
2013-03-01,56.56,57.685,56.16,57.36,5839690,ESRX
2013-03-04,57.27,57.89,57.14,57.88,3598927,ESRX
2013-03-05,57.97,58.395,57.38,58.11,5779746,ESRX
2013-03-06,58.32,58.74,57.975,58.17,3588259,ESRX
2013-03-07,58.5,59.36,58.18,58.69,6218792,ESRX
2013-03-08,58.97,59.05,58.15,58.81,3729415,ESRX
2013-03-11,58.68,59.61,58.5,59.35,4602146,ESRX
2013-03-12,59.094,59.59,58.99,59.42,3943192,ESRX
2013-03-13,59.6,59.84,59.45,59.54,5496834,ESRX
2013-03-14,59.68,59.84,58.09,58.59,10315978,ESRX
2013-03-15,58.68,60.08,58.65,59.77,10869953,ESRX
2013-03-18,59.31,59.76,58.96,59.19,5032996,ESRX
2013-03-19,59.13,59.5,58.52,59.18,4538221,ESRX
2013-03-20,59.6,59.87,59.02,59.19,4093866,ESRX
2013-03-21,58.79,59.35,58.25,58.34,4083740,ESRX
2013-03-22,58.54,58.89,57.76,57.93,3984059,ESRX
2013-03-25,58.07,58.48,57.41,57.74,4037549,ESRX
2013-03-26,57.98,58.515,57.98,58.41,3403578,ESRX
2013-03-27,58.31,58.33,57.4,58.06,3048881,ESRX
2013-03-28,58.0,58.15,57.55,57.62,4779544,ESRX
2013-04-01,57.55,57.98,57.35,57.8,4238418,ESRX
2013-04-02,58.18,58.565,57.72,58.46,5533893,ESRX
2013-04-03,58.38,58.75,57.45,57.61,5360612,ESRX
2013-04-04,57.64,58.27,56.72,57.44,4028455,ESRX
2013-04-05,56.6,57.08,56.075,57.0,4642627,ESRX
2013-04-08,56.99,57.27,56.48,57.27,3867611,ESRX
2013-04-09,57.5,57.65,57.06,57.34,2641459,ESRX
2013-04-10,57.63,58.48,57.42,58.11,4489681,ESRX
2013-04-11,58.07,58.39,57.56,57.6,3637573,ESRX
2013-04-12,57.62,57.7,56.07,56.3,8195687,ESRX
2013-04-15,55.96,56.48,55.19,55.26,4461745,ESRX
2013-04-16,55.4,56.25,54.57,56.19,7967791,ESRX
2013-04-17,55.84,55.95,55.0198,55.6,4431910,ESRX
2013-04-18,55.63,55.75,54.9,55.63,4396022,ESRX
2013-04-19,55.14,56.0,55.08,55.35,5755907,ESRX
2013-04-22,55.49,55.89,54.99,55.43,2692716,ESRX
2013-04-23,55.74,56.56,55.23,56.45,6275438,ESRX
2013-04-24,56.56,56.89,56.42,56.68,3546239,ESRX
2013-04-25,56.78,58.11,56.68,58.0,5603025,ESRX
2013-04-26,57.97,58.06,57.445,57.91,4642128,ESRX
2013-04-29,57.91,59.0,57.74,58.44,7689667,ESRX
2013-04-30,60.0,60.05,58.25,59.37,11505246,ESRX
2013-05-01,59.23,59.91,59.02,59.63,5317475,ESRX
2013-05-02,59.98,61.1,59.54,61.0,7767213,ESRX
2013-05-03,61.21,61.92,61.12,61.56,6064126,ESRX
2013-05-06,61.39,61.55,60.3701,60.4,4855152,ESRX
2013-05-07,60.33,61.27,60.33,61.12,3930217,ESRX
2013-05-08,61.14,61.6846,60.88,61.32,4334920,ESRX
2013-05-09,61.34,62.04,61.07,61.58,5359904,ESRX
2013-05-10,61.6,61.7,61.29,61.4,4852986,ESRX
2013-05-13,61.66,62.14,61.4,61.94,4369719,ESRX
2013-05-14,61.77,61.92,60.86,60.93,5561554,ESRX
2013-05-15,61.0,61.407,60.84,61.38,4459951,ESRX
2013-05-16,61.14,61.3325,60.285,60.7,5949034,ESRX
2013-05-17,61.0,61.91,60.89,61.87,5161801,ESRX
2013-05-20,61.59,61.673,61.2,61.33,3222945,ESRX
2013-05-21,61.37,61.6999,61.16,61.31,3969959,ESRX
2013-05-22,61.47,63.38,61.1,62.49,8216056,ESRX
2013-05-23,61.94,63.185,61.71,62.88,5954999,ESRX
2013-05-24,62.34,63.2,62.0,62.68,4836841,ESRX
2013-05-28,63.74,64.08,63.41,63.6,5354054,ESRX
2013-05-29,63.4,63.42,62.66,63.01,4527232,ESRX
2013-05-30,62.87,63.75,62.84,63.6,3499564,ESRX
2013-05-31,63.18,63.45,62.12,62.12,4375263,ESRX
2013-06-03,62.18,62.87,61.1,62.87,5764134,ESRX
2013-06-04,62.76,63.15,62.255,62.35,4209632,ESRX
2013-06-05,62.06,62.47,61.13,61.27,5338307,ESRX
2013-06-06,61.6,61.89,60.94,61.61,3715032,ESRX
2013-06-07,62.74,62.88,61.78,62.5,5436617,ESRX
2013-06-10,62.34,63.27,62.21,62.73,3612074,ESRX
2013-06-11,62.05,62.7,61.68,62.16,4535310,ESRX
2013-06-12,62.64,62.91,61.84,61.89,3384573,ESRX
2013-06-13,61.98,62.11,61.261,62.0,4292191,ESRX
2013-06-14,61.76,62.7701,61.69,61.94,3957781,ESRX
2013-06-17,62.18,63.235,62.18,62.98,3822800,ESRX
2013-06-18,63.14,63.3399,62.67,62.94,3508795,ESRX
2013-06-19,63.06,63.195,62.32,62.35,2767006,ESRX
2013-06-20,61.9,62.19,61.18,61.28,5107323,ESRX
2013-06-21,61.51,62.28,60.6,61.961,9641408,ESRX
2013-06-24,61.61,61.85,60.89,61.4,2932268,ESRX
2013-06-25,61.66,61.72,60.78,61.26,4161905,ESRX
2013-06-26,61.55,61.89,61.2466,61.38,3367149,ESRX
2013-06-27,61.93,62.54,61.82,62.11,3034068,ESRX
2013-06-28,61.73,62.23,61.6,61.74,4556453,ESRX
2013-07-01,62.73,63.25,61.77,61.92,3607480,ESRX
2013-07-02,61.53,62.63,61.52,62.44,3099286,ESRX
2013-07-03,61.9,62.47,61.5645,62.37,1848691,ESRX
2013-07-05,62.67,62.95,62.3,62.95,2118009,ESRX
2013-07-08,63.01,63.4658,63.01,63.27,3275857,ESRX
2013-07-09,63.65,64.22,63.57,63.82,4676008,ESRX
2013-07-10,63.67,64.52,63.52,64.31,2797412,ESRX
2013-07-11,64.83,65.02,64.6,64.76,3450090,ESRX
2013-07-12,64.91,65.31,64.36,65.3,4183549,ESRX
2013-07-15,65.2,65.36,64.72,65.02,2926576,ESRX
2013-07-16,65.24,65.34,64.68,64.93,3424125,ESRX
2013-07-17,65.22,66.39,65.22,66.17,5255105,ESRX
2013-07-18,66.61,66.9,65.82,66.47,4847502,ESRX
2013-07-19,66.73,66.75,65.6,66.5,3093172,ESRX
2013-07-22,67.42,67.46,66.42,67.07,3559237,ESRX
2013-07-23,67.18,67.4,66.57,67.27,2732391,ESRX
2013-07-24,67.17,67.56,66.6632,66.82,3713618,ESRX
2013-07-25,66.57,67.0,66.325,66.73,2841072,ESRX
2013-07-26,66.4499,67.66,66.2,67.66,4043449,ESRX
2013-07-29,67.21,67.66,66.35,66.93,5416731,ESRX
2013-07-30,65.5,66.5,64.24,64.94,9233581,ESRX
2013-07-31,65.23,66.17,65.19,65.55,6963901,ESRX
2013-08-01,66.2,66.62,65.28,65.56,4909797,ESRX
2013-08-02,65.51,65.745,64.855,65.15,5856915,ESRX
2013-08-05,65.23,65.93,65.03,65.83,3704947,ESRX
2013-08-06,65.69,66.3,65.55,66.27,3616942,ESRX
2013-08-07,66.14,66.2,65.62,65.93,3609056,ESRX
2013-08-08,66.41,66.74,65.83,65.88,7389859,ESRX
2013-08-09,65.65,66.03,65.11,65.18,5556065,ESRX
2013-08-12,64.8,65.3899,64.6,65.14,3180531,ESRX
2013-08-13,65.05,65.46,64.53,65.42,3806109,ESRX
2013-08-14,65.57,65.86,65.2,65.43,3218669,ESRX
2013-08-15,64.94,65.0,63.93,63.97,3561015,ESRX
2013-08-16,63.92,64.81,63.7,64.61,4514995,ESRX
2013-08-19,64.42,65.24,64.24,64.26,3248338,ESRX
2013-08-20,64.2,65.1,64.0,64.64,2534842,ESRX
2013-08-21,64.24,64.65,63.95,64.14,2856461,ESRX
2013-08-22,64.11,65.0,64.0,64.65,2644491,ESRX
2013-08-23,64.51,64.98,64.44,64.84,2153354,ESRX
2013-08-26,65.14,65.41,64.675,64.72,2679463,ESRX
2013-08-27,64.25,64.29,63.5,64.03,4472107,ESRX
2013-08-28,64.0,64.16,63.66,63.95,3164713,ESRX
2013-08-29,63.63,64.61,63.53,63.85,2197965,ESRX
2013-08-30,64.01,64.15,63.61,63.88,2502846,ESRX
2013-09-03,64.48,65.2,64.265,64.5,3662378,ESRX
2013-09-04,64.26,64.83,64.08,64.56,3163270,ESRX
2013-09-05,64.33,65.11,64.24,64.92,2196778,ESRX
2013-09-06,65.24,65.88,64.2,65.52,3051957,ESRX
2013-09-09,65.35,65.5,63.7899,64.77,6309694,ESRX
2013-09-10,65.0,65.69,64.71,65.61,4027865,ESRX
2013-09-11,65.83,66.23,65.7,66.1,3431158,ESRX
2013-09-12,66.02,66.29,65.59,65.63,1700214,ESRX
2013-09-13,65.99,65.99,65.48,65.73,1995457,ESRX
2013-09-16,66.51,66.51,65.725,65.77,2315047,ESRX
2013-09-17,65.85,65.98,65.44,65.95,2875159,ESRX
2013-09-18,65.78,65.91,62.74,62.89,16278682,ESRX
2013-09-19,63.33,63.66,61.81,61.94,12418442,ESRX
2013-09-20,62.11,62.5,61.89,62.05,10013050,ESRX
2013-09-23,62.14,62.675,61.17,62.28,7443082,ESRX
2013-09-24,62.31,62.42,60.8,60.94,7971496,ESRX
2013-09-25,61.17,63.47,61.02,62.63,10060480,ESRX
2013-09-26,62.98,63.01,62.0,62.54,5093282,ESRX
2013-09-27,62.12,62.32,61.8,61.93,3754648,ESRX
2013-09-30,61.62,62.15,61.2,61.8,5389171,ESRX
2013-10-01,62.01,62.75,61.82,62.63,3815484,ESRX
2013-10-02,62.23,62.51,61.76,62.41,3984221,ESRX
2013-10-03,62.14,62.48,61.57,61.63,4579808,ESRX
2013-10-04,61.8,62.57,61.69,62.53,4383073,ESRX
2013-10-07,61.96,63.06,61.82,62.6,3708118,ESRX
2013-10-08,62.52,62.74,61.72,61.8,3968663,ESRX
2013-10-09,61.9,62.19,61.06,61.55,4331984,ESRX
2013-10-10,62.2,62.63,62.0,62.54,3566063,ESRX
2013-10-11,62.21,63.1922,62.21,63.06,2990092,ESRX
2013-10-14,62.77,63.1,62.4,63.07,2348293,ESRX
2013-10-15,63.12,63.94,62.91,63.42,3405754,ESRX
2013-10-16,63.86,64.005,63.49,63.94,3947952,ESRX
2013-10-17,63.8,64.23,63.65,64.18,3650306,ESRX
2013-10-18,64.16,64.16,63.0,63.76,4832443,ESRX
2013-10-21,63.51,64.48,63.5,64.29,3123731,ESRX
2013-10-22,64.5,65.23,64.28,64.38,4189489,ESRX
2013-10-23,63.91,64.39,63.58,63.85,3430461,ESRX
2013-10-24,64.33,64.5,63.63,63.74,5357834,ESRX
2013-10-25,61.99,62.5,59.2,60.88,20811630,ESRX
2013-10-28,61.22,61.94,60.51,61.91,6071775,ESRX
2013-10-29,62.15,62.5,61.46,61.88,6589417,ESRX
2013-10-30,61.98,62.69,61.66,62.321,4623847,ESRX
2013-10-31,62.56,62.93,62.29,62.52,5875041,ESRX
2013-11-01,62.93,62.94,62.03,62.37,6608491,ESRX
2013-11-04,62.42,62.7,61.89,62.25,5635757,ESRX
2013-11-05,62.07,63.68,61.9,63.46,6066765,ESRX
2013-11-06,63.71,64.95,63.39,64.86,6325219,ESRX
2013-11-07,65.02,65.4899,64.04,64.08,5532367,ESRX
2013-11-08,64.25,64.635,63.89,64.2,5125183,ESRX
2013-11-11,64.06,64.9,63.97,64.82,3693520,ESRX
2013-11-12,64.52,65.2,64.36,64.66,5389374,ESRX
2013-11-13,64.22,65.94,63.99,65.93,5265254,ESRX
2013-11-14,65.8,66.55,65.8,66.44,4802963,ESRX
2013-11-15,66.35,66.4,65.28,65.34,5975697,ESRX
2013-11-18,65.34,65.4,64.66,64.99,5642913,ESRX
2013-11-19,65.16,65.21,64.69,64.89,5652037,ESRX
2013-11-20,65.05,65.36,64.895,65.18,5108781,ESRX
2013-11-21,65.27,65.965,65.27,65.885,3330052,ESRX
2013-11-22,66.0,66.45,65.57,66.39,3744180,ESRX
2013-11-25,66.94,67.0,66.4,66.64,3743624,ESRX
2013-11-26,66.5,67.92,66.35,67.26,6069769,ESRX
2013-11-27,67.35,67.92,66.97,67.5,3847538,ESRX
2013-11-29,67.53,67.95,67.32,67.35,2454900,ESRX
2013-12-02,67.32,67.37,66.68,67.03,3903200,ESRX
2013-12-03,66.71,67.0,66.6,66.65,3388714,ESRX
2013-12-04,66.51,67.4,66.15,67.18,4877178,ESRX
2013-12-05,67.01,67.27,66.48,66.77,4294566,ESRX
2013-12-06,67.56,67.64,66.895,66.95,3243224,ESRX
2013-12-09,67.3,67.33,66.86,67.16,3141119,ESRX
2013-12-10,67.41,68.52,67.4,67.73,4896083,ESRX
2013-12-11,67.51,67.723,67.17,67.24,5079910,ESRX
2013-12-12,67.03,67.35,66.535,66.71,3700981,ESRX
2013-12-13,67.38,67.57,66.41,66.62,3683344,ESRX
2013-12-16,66.98,67.46,66.69,67.405,2971327,ESRX
2013-12-17,67.2,67.21,66.59,66.89,3920288,ESRX
2013-12-18,66.91,68.0,66.48,67.98,4665917,ESRX
2013-12-19,67.98,67.98,67.2,67.885,3661984,ESRX
2013-12-20,68.2,69.16,67.91,68.96,8623593,ESRX
2013-12-23,69.4,70.0,69.07,69.98,3281285,ESRX
2013-12-24,69.8,69.936,69.29,69.52,1143817,ESRX
2013-12-26,69.76,70.255,69.65,70.13,3676265,ESRX
2013-12-27,70.41,70.79,70.21,70.6,3162106,ESRX
2013-12-30,70.4,70.56,69.91,70.19,2386982,ESRX
2013-12-31,70.41,70.51,70.0,70.24,2009340,ESRX
2014-01-02,70.0,70.41,69.77,69.955,2895590,ESRX
2014-01-03,69.95,70.36,69.79,70.0,3899182,ESRX
2014-01-06,70.13,70.22,69.66,69.88,3579120,ESRX
2014-01-07,69.83,69.99,69.63,69.84,4476704,ESRX
2014-01-08,70.07,71.12,69.61,71.03,6593682,ESRX
2014-01-09,71.23,72.5,70.924,72.38,7051557,ESRX
2014-01-10,72.45,72.91,71.73,72.86,4511215,ESRX
2014-01-13,72.9,73.44,72.31,72.62,5410309,ESRX
2014-01-14,72.82,73.3,72.172,73.01,3495914,ESRX
2014-01-15,73.28,74.21,72.98,73.21,3971549,ESRX
2014-01-16,73.58,73.58,72.5,72.9,3154069,ESRX
2014-01-17,73.35,73.83,72.98,73.62,4737907,ESRX
2014-01-21,74.35,74.65,73.73,74.6,4002068,ESRX
2014-01-22,74.84,75.13,74.34,74.69,5764464,ESRX
2014-01-23,74.51,74.75,73.65,74.43,4366094,ESRX
2014-01-24,73.83,74.37,73.29,73.32,5191606,ESRX
2014-01-27,73.46,73.75,72.64,73.35,4967189,ESRX
2014-01-28,73.84,74.84,73.62,74.26,4162364,ESRX
2014-01-29,74.48,74.49,73.5,73.71,4560134,ESRX
2014-01-30,74.4,75.28,74.11,74.66,7248194,ESRX
2014-01-31,73.48,74.98,73.33,74.69,4375216,ESRX
2014-02-03,75.21,75.21,74.06,74.15,6050933,ESRX
2014-02-04,75.48,75.48,72.75,73.37,5216791,ESRX
2014-02-05,72.98,73.45,72.68,73.29,3918220,ESRX
2014-02-06,73.71,74.43,73.4,73.98,3424444,ESRX
2014-02-07,74.0,74.41,73.26,74.38,4185314,ESRX
2014-02-10,74.22,74.885,74.07,74.7,4128075,ESRX
2014-02-11,74.77,75.55,74.43,75.55,4298001,ESRX
2014-02-12,75.86,76.41,75.44,75.94,3682444,ESRX
2014-02-13,75.54,76.685,75.47,76.6,4478730,ESRX
2014-02-14,76.29,76.84,76.18,76.75,3950337,ESRX
2014-02-18,76.45,77.4,76.07,76.68,5996909,ESRX
2014-02-19,76.51,77.0,76.2,76.38,5138809,ESRX
2014-02-20,76.64,78.17,75.91,77.12,7655758,ESRX
2014-02-21,75.0,75.4,72.92,74.01,15381964,ESRX
2014-02-24,74.01,75.34,74.01,74.35,6990590,ESRX
2014-02-25,73.96,74.66,73.89,74.08,5877952,ESRX
2014-02-26,73.93,74.43,73.72,74.0,4865525,ESRX
2014-02-27,73.8,74.74,73.2,74.56,5984350,ESRX
2014-02-28,74.81,75.74,74.51,75.31,8070573,ESRX
2014-03-03,74.77,75.235,74.32,74.46,4521638,ESRX
2014-03-04,75.15,75.78,75.03,75.66,5671487,ESRX
2014-03-05,75.96,77.17,74.86,77.15,6737779,ESRX
2014-03-06,77.01,78.63,76.87,78.09,8534228,ESRX
2014-03-07,78.34,78.71,77.53,78.3,4784312,ESRX
2014-03-10,77.8,78.65,77.7,78.64,4680586,ESRX
2014-03-11,78.95,79.37,78.33,78.59,5598456,ESRX
2014-03-12,78.3,78.78,78.04,78.46,3804141,ESRX
2014-03-13,78.7,79.04,77.71,78.0,4405684,ESRX
2014-03-14,77.75,78.1,76.875,77.36,4496762,ESRX
2014-03-17,77.51,77.74,76.58,76.69,4999984,ESRX
2014-03-18,76.76,77.09,76.33,77.07,6575853,ESRX
2014-03-19,77.08,78.0799,76.8903,77.55,5149355,ESRX
2014-03-20,77.33,78.18,77.3,77.92,3478835,ESRX
2014-03-21,78.7,78.7,76.71,76.99,14370476,ESRX
2014-03-24,77.14,77.19,75.4,75.85,4587032,ESRX
2014-03-25,76.22,76.35,75.23,75.54,4299001,ESRX
2014-03-26,75.63,75.98,75.205,75.4,5309026,ESRX
2014-03-27,75.2,75.75,75.02,75.26,3564397,ESRX
2014-03-28,75.06,76.22,74.3801,75.52,2913838,ESRX
2014-03-31,76.09,76.09,74.92,75.09,4702465,ESRX
2014-04-01,75.5,76.21,75.19,76.08,3789954,ESRX
2014-04-02,76.1,76.13,75.5,75.6,3259200,ESRX
2014-04-03,75.75,75.83,74.65,74.92,3785770,ESRX
2014-04-04,75.25,75.69,73.21,73.28,6720182,ESRX
2014-04-07,73.16,73.51,72.3609,72.71,5720182,ESRX
2014-04-08,72.7,73.0,71.96,72.77,5130036,ESRX
2014-04-09,72.99,74.27,72.59,74.22,4012480,ESRX
2014-04-10,74.89,74.89,71.66,71.95,8570379,ESRX
2014-04-11,71.54,72.59,70.93,72.15,6117253,ESRX
2014-04-14,72.51,73.5603,71.66,72.24,3930166,ESRX
2014-04-15,72.67,73.7,72.24,73.624,5004363,ESRX
2014-04-16,75.08,75.08,72.765,73.18,5196666,ESRX
2014-04-17,73.28,73.5,72.1,72.29,5336958,ESRX
2014-04-21,73.14,73.2799,71.13,71.33,6874601,ESRX
2014-04-22,71.15,71.87,70.89,70.96,5393482,ESRX
2014-04-23,70.98,71.36,70.73,70.93,4765650,ESRX
2014-04-24,71.11,71.94,70.92,71.43,5110899,ESRX
2014-04-25,71.65,71.66,70.8199,71.04,4716480,ESRX
2014-04-28,71.28,71.38,70.13,70.59,4726216,ESRX
2014-04-29,70.77,71.61,70.3,71.01,6213788,ESRX
2014-04-30,66.07,67.62,64.64,66.58,20945347,ESRX
2014-05-01,66.62,67.01,65.83,66.17,7111792,ESRX
2014-05-02,66.76,67.69,66.3,67.23,6515866,ESRX
2014-05-05,66.82,67.301,66.3,66.83,5983773,ESRX
2014-05-06,66.83,67.42,66.55,67.01,8258768,ESRX
2014-05-07,66.78,67.11,66.17,67.05,6007242,ESRX
2014-05-08,67.01,67.5,66.27,67.04,5195034,ESRX
2014-05-09,66.72,67.85,66.71,67.8,3801462,ESRX
2014-05-12,68.12,68.685,68.01,68.52,5212262,ESRX
2014-05-13,68.28,68.95,68.28,68.43,5540923,ESRX
2014-05-14,68.4,68.65,67.96,68.41,5016938,ESRX
2014-05-15,68.06,68.47,67.58,68.37,6582482,ESRX
2014-05-16,68.38,68.91,68.15,68.72,6485438,ESRX
2014-05-19,68.38,69.05,68.38,68.87,4587729,ESRX
2014-05-20,68.66,69.34,68.555,69.14,5295179,ESRX
2014-05-21,69.35,70.04,69.158,69.84,5323496,ESRX
2014-05-22,69.92,70.49,69.73,70.25,4686521,ESRX
2014-05-23,69.81,70.48,69.71,70.14,4608808,ESRX
2014-05-27,70.09,70.82,69.98,70.65,6335756,ESRX
2014-05-28,70.83,71.32,70.71,71.09,2854910,ESRX
2014-05-29,71.07,71.42,70.9,71.06,4037334,ESRX
2014-05-30,71.13,71.49,70.9,71.47,5550636,ESRX
2014-06-02,70.87,71.24,69.02,70.04,5821676,ESRX
2014-06-03,69.7,70.06,69.55,69.59,4402493,ESRX
2014-06-04,69.71,70.73,69.65,70.49,4668919,ESRX
2014-06-05,70.42,71.16,69.83,71.12,5135594,ESRX
2014-06-06,71.52,71.55,71.23,71.38,4853844,ESRX
2014-06-09,71.21,71.73,71.0,71.67,2856887,ESRX
2014-06-10,71.37,71.75,71.145,71.65,3151721,ESRX
2014-06-11,71.54,71.75,71.21,71.56,3925340,ESRX
2014-06-12,71.19,71.72,71.06,71.57,4936303,ESRX
2014-06-13,71.81,71.81,70.845,71.59,5112582,ESRX
2014-06-16,71.01,71.67,70.6752,70.74,3761205,ESRX
2014-06-17,70.63,70.64,69.82,69.85,5247181,ESRX
2014-06-18,68.92,69.12,67.635,68.29,9767484,ESRX
2014-06-19,68.65,68.6599,68.11,68.54,9579101,ESRX
2014-06-20,68.9,68.9499,68.44,68.74,5715083,ESRX
2014-06-23,68.64,68.74,68.03,68.65,4439457,ESRX
2014-06-24,68.72,69.13,68.36,68.48,2881020,ESRX
2014-06-25,68.89,69.38,68.56,69.14,4306759,ESRX
2014-06-26,69.08,69.25,68.655,68.84,3494921,ESRX
2014-06-27,69.1,69.64,68.44,69.6,3774201,ESRX
2014-06-30,69.37,69.47,68.76,69.33,4135023,ESRX
2014-07-01,69.92,69.92,69.01,69.07,3418503,ESRX
2014-07-02,69.0,69.08,68.54,69.0075,3273990,ESRX
2014-07-03,69.34,69.64,69.0,69.43,2045081,ESRX
2014-07-07,69.44,69.48,68.58,69.11,2593481,ESRX
2014-07-08,68.89,69.03,67.377,67.62,5320150,ESRX
2014-07-09,68.04,68.04,67.2,67.81,4819026,ESRX
2014-07-10,67.43,68.19,67.3,67.705,3743845,ESRX
2014-07-11,67.75,67.9,67.2,67.8,2583545,ESRX
2014-07-14,68.05,68.35,67.81,67.9,3813943,ESRX
2014-07-15,68.0,68.595,67.8047,68.07,4899718,ESRX
2014-07-16,68.21,68.48,65.56,65.94,12674822,ESRX
2014-07-17,65.99,66.42,65.5,65.6,6413855,ESRX
2014-07-18,66.06,66.06,65.37,66.0,4569843,ESRX
2014-07-21,65.8,65.965,65.605,65.74,3681566,ESRX
2014-07-22,65.98,66.78,65.72,66.64,5135601,ESRX
2014-07-23,66.0,66.23,65.08,66.02,6645614,ESRX
2014-07-24,66.17,66.85,65.97,66.52,7124043,ESRX
2014-07-25,66.15,66.38,65.47,66.35,4357181,ESRX
2014-07-28,66.75,66.99,65.78,65.9,10016552,ESRX
2014-07-29,66.0,67.95,65.93,67.28,7199273,ESRX
2014-07-30,69.76,71.73,69.28,70.61,11250532,ESRX
2014-07-31,70.11,70.5,69.5,69.65,5341070,ESRX
2014-08-01,69.62,70.255,69.38,70.17,5266499,ESRX
2014-08-04,70.0,71.27,69.93,71.01,4594347,ESRX
2014-08-05,70.22,71.05,70.21,70.43,5398115,ESRX
2014-08-06,70.34,70.75,70.21,70.5,4938256,ESRX
2014-08-07,70.62,70.95,70.17,70.53,4592969,ESRX
2014-08-08,70.86,71.48,70.58,71.4,3884824,ESRX
2014-08-11,71.35,72.1,71.3,71.79,3910099,ESRX
2014-08-12,71.62,72.1,71.58,71.695,3592824,ESRX
2014-08-13,71.55,72.11,71.55,71.89,4429239,ESRX
2014-08-14,72.09,72.85,71.93,72.82,3839394,ESRX
2014-08-15,73.22,73.22,72.6,73.04,4562371,ESRX
2014-08-18,73.2,73.91,72.86,73.84,3249070,ESRX
2014-08-19,73.97,74.5,73.66,74.2,3341541,ESRX
2014-08-20,73.88,75.13,73.87,74.87,4067624,ESRX
2014-08-21,74.73,75.36,74.64,75.35,3865153,ESRX
2014-08-22,75.1,75.47,75.01,75.03,3955673,ESRX
2014-08-25,75.38,75.74,75.07,75.22,2329498,ESRX
2014-08-26,75.16,75.21,74.71,75.08,2778270,ESRX
2014-08-27,75.0,75.425,74.48,74.72,2544975,ESRX
2014-08-28,74.61,74.87,73.67,73.82,3118072,ESRX
2014-08-29,74.49,74.49,73.75,73.93,3662879,ESRX
2014-09-02,74.2,74.25,73.08,73.45,3161332,ESRX
2014-09-03,73.72,74.0,73.31,73.67,3226938,ESRX
2014-09-04,73.8,74.42,72.86,73.22,2770219,ESRX
2014-09-05,73.3,75.95,73.12,75.51,6197675,ESRX
2014-09-08,75.25,75.46,74.4,74.82,3151407,ESRX
2014-09-09,74.9,75.0,74.47,74.65,3585978,ESRX
2014-09-10,75.23,75.35,74.15,75.05,2883297,ESRX
2014-09-11,74.26,75.08,73.88,74.85,3880465,ESRX
2014-09-12,74.62,74.96,73.6,73.735,3442564,ESRX
2014-09-15,73.9,73.97,73.19,73.39,2647591,ESRX
2014-09-16,73.47,74.26,73.34,74.04,2498245,ESRX
2014-09-17,73.89,74.33,73.56,73.93,2248254,ESRX
2014-09-18,73.95,74.74,73.92,74.6,2565343,ESRX
2014-09-19,74.8,75.05,74.245,74.35,12136756,ESRX
2014-09-22,74.09,74.29,72.7,72.82,3627413,ESRX
2014-09-23,72.41,72.7,71.73,71.95,3516974,ESRX
2014-09-24,71.95,72.83,71.85,72.77,2776426,ESRX
2014-09-25,72.6,72.76,71.576,71.98,3778035,ESRX
2014-09-26,71.85,72.01,70.98,71.6,2940330,ESRX
2014-09-29,70.89,71.59,70.73,71.4,1923253,ESRX
2014-09-30,71.02,71.3,70.36,70.63,3144278,ESRX
2014-10-01,70.75,71.13,69.77,70.07,4596807,ESRX
2014-10-02,70.05,70.65,69.77,70.45,3108725,ESRX
2014-10-03,70.61,71.65,70.54,71.32,2685348,ESRX
2014-10-06,71.49,71.805,70.16,70.875,2408626,ESRX
2014-10-07,70.37,70.5899,69.24,69.65,3117285,ESRX
2014-10-08,69.79,71.75,69.46,71.57,3255576,ESRX
2014-10-09,71.38,71.55,70.173,70.44,2671664,ESRX
2014-10-10,70.27,71.67,69.99,70.56,3686121,ESRX
2014-10-13,70.31,71.25,70.12,70.56,3163513,ESRX
2014-10-14,71.08,71.23,70.36,70.4,4094920,ESRX
2014-10-15,69.71,70.91,68.97,70.06,5227138,ESRX
2014-10-16,69.05,70.33,68.78,69.97,4426018,ESRX
2014-10-17,70.15,70.96,69.77,70.74,3529660,ESRX
2014-10-20,70.52,71.6,70.44,71.52,2195261,ESRX
2014-10-21,72.0,74.08,71.84,74.03,5182243,ESRX
2014-10-22,73.89,73.98,72.46,73.0,4721072,ESRX
2014-10-23,73.79,73.92,72.79,73.06,4072107,ESRX
2014-10-24,73.43,73.71,73.05,73.65,2635891,ESRX
2014-10-27,73.68,73.75,73.08,73.28,4187902,ESRX
2014-10-28,73.57,74.48,73.14,74.41,3462396,ESRX
2014-10-29,73.89,74.99,73.4305,74.03,7043421,ESRX
2014-10-30,74.0,75.99,73.95,75.54,6350383,ESRX
2014-10-31,76.75,77.41,75.3,76.82,6258543,ESRX
2014-11-03,76.82,77.21,76.31,77.1,3070671,ESRX
2014-11-04,77.03,77.43,76.57,77.04,2818202,ESRX
2014-11-05,77.09,77.445,76.74,77.15,2852556,ESRX
2014-11-06,77.15,77.95,76.88,77.92,2783935,ESRX
2014-11-07,78.0,78.0,77.45,77.87,2962670,ESRX
2014-11-10,77.64,78.14,77.37,77.99,3357449,ESRX
2014-11-11,78.04,78.15,77.58,77.74,3144266,ESRX
2014-11-12,77.55,77.93,77.0,77.84,3148090,ESRX
2014-11-13,76.88,78.18,76.88,77.9,3274469,ESRX
2014-11-14,78.1,78.22,77.54,77.87,2856599,ESRX
2014-11-17,78.23,79.12,77.87,79.06,3924177,ESRX
2014-11-18,78.88,79.75,78.85,79.31,3554939,ESRX
2014-11-19,79.02,80.04,78.98,79.47,3802566,ESRX
2014-11-20,79.33,80.01,79.07,79.89,2892453,ESRX
2014-11-21,80.61,81.61,80.52,80.9,4205005,ESRX
2014-11-24,80.93,81.2252,80.68,81.11,3306777,ESRX
2014-11-25,81.1,81.53,80.91,81.52,5924538,ESRX
2014-11-26,81.65,82.38,81.35,82.34,2978945,ESRX
2014-11-28,82.8,83.37,82.78,83.15,1728677,ESRX
2014-12-01,82.99,84.14,82.915,83.65,3991513,ESRX
2014-12-02,83.54,84.42,83.35,84.12,3479918,ESRX
2014-12-03,84.32,84.735,84.195,84.3,3987473,ESRX
2014-12-04,83.96,84.51,83.59,84.03,3549883,ESRX
2014-12-05,84.27,84.74,84.01,84.58,2684530,ESRX
2014-12-08,84.52,85.06,84.31,84.87,3503104,ESRX
2014-12-09,84.44,85.72,83.8601,85.68,3814030,ESRX
2014-12-10,84.97,85.467,83.47,83.7,2822382,ESRX
2014-12-11,84.0,84.455,83.5,83.98,2533814,ESRX
2014-12-12,83.3,84.26,82.88,82.88,2856604,ESRX
2014-12-15,83.29,83.88,82.07,82.77,3181942,ESRX
2014-12-16,81.0,81.8,79.44,79.45,8387385,ESRX
2014-12-17,79.36,80.15,78.89,79.94,6292737,ESRX
2014-12-18,80.8,80.88,79.85,80.48,4539452,ESRX
2014-12-19,80.61,81.82,80.35,80.97,10130127,ESRX
2014-12-22,81.25,82.39,81.24,82.335,3276343,ESRX
2014-12-23,82.82,85.9,82.46,85.88,6283202,ESRX
2014-12-24,85.83,85.99,85.25,85.48,1643213,ESRX
2014-12-26,85.74,86.269,85.21,85.735,1956750,ESRX
2014-12-29,85.74,86.21,85.41,85.96,2112417,ESRX
2014-12-30,85.6,86.24,85.54,85.75,1738611,ESRX
2014-12-31,86.17,86.24,84.5,84.67,2648937,ESRX
2015-01-02,84.91,85.42,84.18,84.65,2491061,ESRX
2015-01-05,84.49,85.5,83.8072,84.22,4429769,ESRX
2015-01-06,84.25,85.21,83.04,83.28,3966822,ESRX
2015-01-07,83.61,85.08,83.55,84.56,3442039,ESRX
2015-01-08,85.19,86.64,85.1,86.41,4480717,ESRX
2015-01-09,86.08,86.38,84.71,84.9,2629088,ESRX
2015-01-12,85.13,85.47,82.908,83.08,9929662,ESRX
2015-01-13,83.81,84.77,83.04,83.58,2959017,ESRX
2015-01-14,82.62,84.4,82.62,84.26,4435546,ESRX
2015-01-15,84.95,85.62,84.24,84.3,3394349,ESRX
2015-01-16,84.19,85.45,83.6,85.38,3369775,ESRX
2015-01-20,85.27,85.32,82.75,83.48,5339494,ESRX
2015-01-21,83.09,84.1,82.9,83.54,3761687,ESRX
2015-01-22,83.79,85.01,83.24,84.99,3716923,ESRX
2015-01-23,85.21,85.42,84.42,84.8,2449656,ESRX
2015-01-26,85.0,85.24,84.1,84.75,3548789,ESRX
2015-01-27,84.3,84.73,83.29,83.67,2878775,ESRX
2015-01-28,83.54,84.08,81.755,81.95,5764361,ESRX
2015-01-29,82.2,82.29,80.81,82.28,4543898,ESRX
2015-01-30,81.87,82.48,80.6,80.71,4553327,ESRX
2015-02-02,81.33,81.91,79.01,81.78,5404368,ESRX
2015-02-03,81.84,82.47,80.9375,81.87,4300270,ESRX
2015-02-04,82.06,83.26,81.61,82.34,6078361,ESRX
2015-02-05,82.75,83.1,82.2,82.695,1812890,ESRX
2015-02-06,83.13,83.13,81.45,81.84,2305720,ESRX
2015-02-09,82.0,82.46,80.87,81.24,3072053,ESRX
2015-02-10,81.59,82.27,80.91,82.24,3319742,ESRX
2015-02-11,82.23,84.875,82.23,84.79,4142360,ESRX
2015-02-12,85.0,85.1,83.99,84.5,3445086,ESRX
2015-02-13,84.57,84.92,83.93,84.9,2097952,ESRX
2015-02-17,84.6,85.29,84.29,85.19,2838319,ESRX
2015-02-18,85.1,85.27,84.79,85.17,2318351,ESRX
2015-02-19,85.07,85.73,84.8601,85.5,2971485,ESRX
2015-02-20,85.62,86.12,84.915,86.08,3754892,ESRX
2015-02-23,86.08,86.87,85.83,86.72,5345794,ESRX
2015-02-24,88.0,88.83,86.05,87.62,5942323,ESRX
2015-02-25,87.44,87.44,84.85,85.09,5194317,ESRX
2015-02-26,84.83,85.0519,84.16,84.54,6628483,ESRX
2015-02-27,84.74,84.97,84.09,84.79,3398753,ESRX
2015-03-02,84.39,85.19,84.35,84.93,2605202,ESRX
2015-03-03,84.76,84.76,84.14,84.35,2098736,ESRX
2015-03-04,84.08,85.03,83.61,84.83,2912639,ESRX
2015-03-05,83.09,84.47,83.02,84.28,3457749,ESRX
2015-03-06,84.0,84.45,82.1,82.27,3552327,ESRX
2015-03-09,82.39,82.92,81.83,81.89,3419717,ESRX
2015-03-10,81.7,82.25,81.36,81.39,3091481,ESRX
2015-03-11,81.62,82.26,81.15,81.24,3018496,ESRX
2015-03-12,81.66,82.5,81.6,82.285,2207611,ESRX
2015-03-13,81.79,82.89,80.94,81.37,3089808,ESRX
2015-03-16,81.93,84.09,81.77,83.65,3494399,ESRX
2015-03-17,83.04,83.63,82.72,83.01,1864793,ESRX
2015-03-18,83.13,83.69,81.91,83.29,3764528,ESRX
2015-03-19,83.31,84.0,83.09,83.95,2710393,ESRX
2015-03-20,84.52,85.9224,84.45,85.38,7753236,ESRX
2015-03-23,85.33,85.88,85.0,85.31,2461843,ESRX
2015-03-24,85.13,85.28,84.06,84.06,2572850,ESRX
2015-03-25,83.87,84.74,83.125,83.45,4111646,ESRX
2015-03-26,82.94,83.57,82.2,82.99,2894201,ESRX
2015-03-27,83.02,83.35,82.31,82.38,2606417,ESRX
2015-03-30,82.81,85.555,82.73,85.405,5932563,ESRX
2015-03-31,85.38,88.55,85.25,86.77,6738520,ESRX
2015-04-01,86.99,87.16,83.76,84.23,5290866,ESRX
2015-04-02,84.49,85.22,84.14,84.58,2622659,ESRX
2015-04-06,84.18,85.39,83.92,84.88,2206974,ESRX
2015-04-07,84.34,85.08,84.04,84.115,1741886,ESRX
2015-04-08,84.32,85.12,83.9,84.36,2253671,ESRX
2015-04-09,85.16,89.25,84.82,88.47,8641569,ESRX
2015-04-10,88.39,89.59,88.05,88.85,4469850,ESRX
2015-04-13,88.78,89.33,87.98,88.095,2863931,ESRX
2015-04-14,88.08,88.65,87.79,88.06,2449397,ESRX
2015-04-15,88.27,88.57,86.37,87.06,4172564,ESRX
2015-04-16,86.85,87.05,85.85,86.37,2553722,ESRX
2015-04-17,85.5,86.06,84.58,85.55,3491288,ESRX
2015-04-20,85.79,86.14,85.33,85.78,2075349,ESRX
2015-04-21,86.21,86.879,86.03,86.1,1805842,ESRX
2015-04-22,86.19,86.73,85.52,86.12,2417562,ESRX
2015-04-23,85.92,87.24,85.38,86.89,3131924,ESRX
2015-04-24,86.97,87.58,86.13,87.34,2512079,ESRX
2015-04-27,87.55,88.11,86.71,86.84,3371961,ESRX
2015-04-28,86.34,87.73,85.5,87.5,3776624,ESRX
2015-04-29,88.99,88.99,84.29,84.79,7154906,ESRX
2015-04-30,84.77,88.86,84.6501,86.4,9928669,ESRX
2015-05-01,86.95,87.16,86.22,86.52,2892372,ESRX
2015-05-04,86.47,87.49,86.25,87.4,4503075,ESRX
2015-05-05,87.32,87.34,84.58,84.61,4413385,ESRX
2015-05-06,84.73,85.23,83.65,84.08,4268226,ESRX
2015-05-07,83.79,84.7,83.41,83.85,4129515,ESRX
2015-05-08,84.86,85.92,84.81,85.71,6803206,ESRX
2015-05-11,85.55,86.46,85.55,86.12,2676061,ESRX
2015-05-12,85.41,86.4495,85.31,85.895,2872359,ESRX
2015-05-13,85.55,86.82,85.39,85.78,6005585,ESRX
2015-05-14,86.6,87.53,86.4,87.46,9652086,ESRX
2015-05-15,87.86,88.17,87.31,87.37,6730963,ESRX
2015-05-18,87.13,87.79,86.75,87.43,2470097,ESRX
2015-05-19,87.61,88.76,87.38,88.75,3543909,ESRX
2015-05-20,88.61,89.25,88.3,88.73,4131489,ESRX
2015-05-21,88.4,90.9902,88.4,90.2,10622232,ESRX
2015-05-22,90.06,91.21,90.01,90.44,3501449,ESRX
2015-05-26,90.32,90.37,89.04,89.08,3097101,ESRX
2015-05-27,89.38,90.4,89.226,89.73,2716077,ESRX
2015-05-28,89.8,90.19,88.81,89.23,2829911,ESRX
2015-05-29,89.2,89.7,86.16,87.14,8329383,ESRX
2015-06-01,86.15,86.55,84.94,86.0,7836388,ESRX
2015-06-02,85.49,86.16,85.3,86.1,3420057,ESRX
2015-06-03,86.53,86.69,86.02,86.53,2514396,ESRX
2015-06-04,86.09,86.77,86.09,86.56,4180119,ESRX
2015-06-05,86.27,87.02,85.873,86.88,2430191,ESRX
2015-06-08,86.89,87.22,86.49,87.0,3883642,ESRX
2015-06-09,86.76,87.19,86.28,86.93,2676861,ESRX
2015-06-10,87.09,88.15,86.68,87.73,3916115,ESRX
2015-06-11,87.69,88.45,87.24,88.09,3919109,ESRX
2015-06-12,87.67,87.92,87.18,87.41,2629427,ESRX
2015-06-15,86.93,88.57,86.12,87.78,6426458,ESRX
2015-06-16,88.0,88.94,87.77,88.64,2640437,ESRX
2015-06-17,88.57,88.87,87.89,88.09,5617337,ESRX
2015-06-18,88.36,89.74,88.16,89.59,4592766,ESRX
2015-06-19,89.57,90.816,89.08,89.87,7288131,ESRX
2015-06-22,90.56,92.46,90.26,91.05,5482124,ESRX
2015-06-23,91.21,91.95,90.68,90.82,3029786,ESRX
2015-06-24,90.67,90.98,90.35,90.62,4381487,ESRX
2015-06-25,90.98,91.9,90.33,91.18,4298058,ESRX
2015-06-26,91.61,92.04,90.55,90.85,4324818,ESRX
2015-06-29,90.3,90.81,88.79,88.84,3524955,ESRX
2015-06-30,89.89,90.32,88.65,88.94,3562927,ESRX
2015-07-01,89.55,90.14,89.35,89.71,3181423,ESRX
2015-07-02,89.76,90.219,89.09,89.24,2265986,ESRX
2015-07-06,88.72,88.88,87.67,88.03,3580695,ESRX
2015-07-07,88.26,88.9,87.16,88.83,2765350,ESRX
2015-07-08,88.39,88.67,87.48,87.59,2333041,ESRX
2015-07-09,88.65,88.9,87.89,87.91,2528602,ESRX
2015-07-10,88.92,90.14,88.57,89.75,3798721,ESRX
2015-07-13,90.71,91.28,90.07,91.09,4313518,ESRX
2015-07-14,91.09,92.01,90.82,91.36,3313146,ESRX
2015-07-15,91.36,91.87,90.68,90.79,3294183,ESRX
2015-07-16,91.23,91.81,90.96,91.07,3385802,ESRX
2015-07-17,91.22,91.445,90.53,91.24,2941863,ESRX
2015-07-20,91.36,92.15,91.19,91.89,2796946,ESRX
2015-07-21,91.88,93.895,91.29,93.42,5407323,ESRX
2015-07-22,93.66,94.61,93.41,94.08,4830563,ESRX
2015-07-23,94.2,94.2,92.81,93.06,2871274,ESRX
2015-07-24,92.93,93.266,91.93,92.29,4078019,ESRX
2015-07-27,92.13,92.27,90.97,91.1,3385828,ESRX
2015-07-28,91.39,92.49,90.63,92.38,3482843,ESRX
2015-07-29,94.13,94.22,91.03,91.29,6265575,ESRX
2015-07-30,90.73,91.3,89.6425,90.25,3767495,ESRX
2015-07-31,90.61,90.77,89.59,90.07,3816630,ESRX
2015-08-03,90.06,90.86,88.315,89.23,5598982,ESRX
2015-08-04,89.52,89.75,88.47,89.31,4569521,ESRX
2015-08-05,89.96,91.04,89.8001,90.75,3751986,ESRX
2015-08-06,90.6,91.04,88.33,89.29,3942228,ESRX
2015-08-07,89.03,89.35,87.61,87.88,12088051,ESRX
2015-08-10,88.57,89.44,88.49,88.77,4001050,ESRX
2015-08-11,89.21,89.93,88.8,89.5,3713471,ESRX
2015-08-12,88.78,89.64,88.14,89.0,3431702,ESRX
2015-08-13,88.83,89.61,88.3,88.51,2356079,ESRX
2015-08-14,88.25,89.13,88.081,88.26,3263425,ESRX
2015-08-17,88.0,89.26,87.79,89.12,2179991,ESRX
2015-08-18,89.33,91.37,88.96,89.87,4945539,ESRX
2015-08-19,89.26,90.6,88.77,89.79,4104949,ESRX
2015-08-20,89.32,89.73,88.13,88.13,4134619,ESRX
2015-08-21,87.07,87.92,84.57,84.81,7248385,ESRX
2015-08-24,79.5,83.51,68.06,81.81,9987999,ESRX
2015-08-25,82.13,84.3503,80.85,80.92,6337368,ESRX
2015-08-26,82.79,84.28,80.74,84.1,7155035,ESRX
2015-08-27,84.9,85.5,83.56,85.2,3953549,ESRX
2015-08-28,84.54,85.17,83.98,84.46,3145182,ESRX
2015-08-31,84.03,85.03,83.05,83.6,5436983,ESRX
2015-09-01,81.91,83.09,81.41,81.93,5281525,ESRX
2015-09-02,83.02,83.52,82.19,83.49,3192307,ESRX
2015-09-03,84.08,84.99,83.63,83.86,3124084,ESRX
2015-09-04,82.55,83.91,82.2166,83.1,3111491,ESRX
2015-09-08,84.38,84.72,83.25,84.51,3437873,ESRX
2015-09-09,85.28,85.58,83.28,83.61,3101186,ESRX
2015-09-10,83.46,84.71,82.91,83.9,7736590,ESRX
2015-09-11,83.89,84.64,83.535,84.49,3492153,ESRX
2015-09-14,84.77,84.97,83.46,84.14,7483192,ESRX
2015-09-15,84.63,85.27,84.135,85.03,3336458,ESRX
2015-09-16,84.92,85.18,83.87,84.44,4170596,ESRX
2015-09-17,84.7,85.91,84.23,84.68,4547814,ESRX
2015-09-18,83.66,84.46,82.56,83.92,7913645,ESRX
2015-09-21,84.18,85.17,82.64,83.61,4912735,ESRX
2015-09-22,82.6,82.97,82.01,82.81,3265654,ESRX
2015-09-23,83.04,83.92,82.85,83.3,2054472,ESRX
2015-09-24,82.85,83.15,82.11,82.43,5795177,ESRX
2015-09-25,83.18,83.18,79.95,80.55,4550064,ESRX
2015-09-28,80.33,80.56,79.23,80.0,6277753,ESRX
2015-09-29,80.44,81.77,80.08,80.8,4759124,ESRX
2015-09-30,81.4,82.09,80.34,80.96,5351940,ESRX
2015-10-01,81.34,81.47,79.66,80.97,4069071,ESRX
2015-10-02,80.4,82.24,79.73,82.14,3726168,ESRX
2015-10-05,81.92,82.49,80.805,82.08,3709546,ESRX
2015-10-06,82.08,82.19,80.28,81.3,3927002,ESRX
2015-10-07,81.51,82.99,80.971,82.57,4412891,ESRX
2015-10-08,82.33,83.99,81.86,82.71,4535733,ESRX
2015-10-09,82.55,83.37,82.38,82.72,2921030,ESRX
2015-10-12,82.62,83.73,82.452,83.51,1607875,ESRX
2015-10-13,83.01,85.06,83.01,83.94,2529331,ESRX
2015-10-14,83.88,84.67,83.11,83.28,2602788,ESRX
2015-10-15,83.32,84.694,82.85,84.63,2701922,ESRX
2015-10-16,85.1,87.23,84.57,86.22,7111121,ESRX
2015-10-19,86.07,87.47,85.91,87.38,3449456,ESRX
2015-10-20,87.67,88.1,86.9,87.09,2978150,ESRX
2015-10-21,87.19,87.37,85.25,86.25,3524077,ESRX
2015-10-22,86.18,86.315,81.01,82.69,7901192,ESRX
2015-10-23,83.21,85.49,82.3101,85.11,4688700,ESRX
2015-10-26,84.88,85.97,84.87,85.33,2857635,ESRX
2015-10-27,85.35,86.76,80.39,84.05,9149684,ESRX
2015-10-28,82.89,87.19,82.31,85.59,5206536,ESRX
2015-10-29,85.83,87.84,85.83,87.15,3994908,ESRX
2015-10-30,86.94,87.85,86.325,86.38,3111998,ESRX
2015-11-02,86.72,88.58,86.67,88.06,3654762,ESRX
2015-11-03,88.06,88.51,87.62,88.3,3079246,ESRX
2015-11-04,88.0,88.69,87.1301,88.38,2565975,ESRX
2015-11-05,88.37,88.88,87.7,88.6,2356984,ESRX
2015-11-06,88.37,89.2,88.07,89.14,3273276,ESRX
2015-11-09,88.9,89.125,87.6,88.17,2684621,ESRX
2015-11-10,88.32,88.83,87.92,88.53,5221984,ESRX
2015-11-11,88.46,88.71,84.31,84.9,7707095,ESRX
2015-11-12,84.58,84.83,82.86,84.46,4324423,ESRX
2015-11-13,83.9,84.57,82.95,82.99,4356096,ESRX
2015-11-16,83.68,84.98,83.47,84.66,9540471,ESRX
2015-11-17,84.53,85.27,83.67,84.12,3310674,ESRX
2015-11-18,84.23,85.34,83.71,84.82,5199085,ESRX
2015-11-19,84.77,85.23,82.9649,83.56,4473824,ESRX
2015-11-20,84.23,85.03,83.78,84.64,4478964,ESRX
2015-11-23,84.4,85.881,84.0,85.44,6283815,ESRX
2015-11-24,85.03,86.56,85.02,86.17,4515682,ESRX
2015-11-25,86.3,86.74,85.71,85.8,2929479,ESRX
2015-11-27,86.06,86.49,85.68,85.73,1013360,ESRX
2015-11-30,85.92,86.46,85.12,85.48,5372570,ESRX
2015-12-01,85.9,86.9,85.78,86.82,3386659,ESRX
2015-12-02,86.78,87.77,86.5,86.67,2488342,ESRX
2015-12-03,86.45,86.94,84.19,84.68,4725227,ESRX
2015-12-04,84.92,86.94,84.92,86.65,3504558,ESRX
2015-12-07,86.57,86.91,85.73,86.39,3061851,ESRX
2015-12-08,85.88,87.09,85.41,86.4,3412186,ESRX
2015-12-09,85.79,87.0,85.04,85.31,3830577,ESRX
2015-12-10,85.37,86.45,85.16,85.99,4051980,ESRX
2015-12-11,84.69,85.42,84.34,85.0,3587016,ESRX
2015-12-14,84.99,86.0,84.13,85.82,4208459,ESRX
2015-12-15,86.9,87.79,86.54,86.85,3646862,ESRX
2015-12-16,87.21,87.875,86.08,86.69,3820859,ESRX
2015-12-17,86.62,87.58,86.35,86.65,4733458,ESRX
2015-12-18,86.23,86.5,85.56,85.63,6115833,ESRX
2015-12-21,85.93,87.41,85.65,87.15,3763027,ESRX
2015-12-22,89.0,89.0,86.08,86.67,6912141,ESRX
2015-12-23,87.83,87.95,87.04,87.89,3649515,ESRX
2015-12-24,87.97,88.65,87.9,88.25,1937390,ESRX
2015-12-28,87.95,88.3,87.33,87.95,1891941,ESRX
2015-12-29,88.18,88.63,88.05,88.2,2262447,ESRX
2015-12-30,88.05,88.5,87.65,87.87,1616293,ESRX
2015-12-31,87.23,88.0501,87.1,87.41,2117323,ESRX
2016-01-04,85.84,86.63,85.54,86.63,4902461,ESRX
2016-01-05,86.87,87.87,86.7886,87.6,4804329,ESRX
2016-01-06,85.97,87.555,85.86,87.09,5765953,ESRX
2016-01-07,85.01,86.82,85.01,85.84,5167398,ESRX
2016-01-08,85.94,86.52,85.51,85.74,4012560,ESRX
2016-01-11,85.79,86.3599,85.23,85.97,4137741,ESRX
2016-01-12,86.14,86.74,85.035,85.575,4107420,ESRX
2016-01-13,80.9,81.61,79.54,79.69,19506444,ESRX
2016-01-14,79.65,79.65,77.28,77.51,16528120,ESRX
2016-01-15,75.49,75.85,72.93,74.59,10507554,ESRX
2016-01-19,74.49,75.21,71.63,72.38,8425217,ESRX
2016-01-20,71.43,72.235,69.04,71.7,7719844,ESRX
2016-01-21,70.95,72.41,69.42,71.91,8220992,ESRX
2016-01-22,72.49,73.05,71.53,72.23,5207599,ESRX
2016-01-25,72.21,73.0,71.51,72.31,7249107,ESRX
2016-01-26,71.92,73.17,71.51,72.98,4935422,ESRX
2016-01-27,73.05,74.575,71.54,72.02,9089392,ESRX
2016-01-28,72.93,72.99,69.48,69.86,7178479,ESRX
2016-01-29,69.39,71.9359,69.1,71.87,8724316,ESRX
2016-02-01,71.12,72.72,71.02,72.28,4625079,ESRX
2016-02-02,71.26,71.72,70.02,70.12,4923479,ESRX
2016-02-03,70.21,71.09,68.21,68.82,6586509,ESRX
2016-02-04,68.68,69.92,67.55,68.15,6079688,ESRX
2016-02-05,67.73,69.2199,67.51,67.84,5596615,ESRX
2016-02-08,67.78,68.07,65.72,66.72,4576852,ESRX
2016-02-09,66.08,68.01,65.55,67.16,4083135,ESRX
2016-02-10,67.65,68.96,67.06,67.11,3685602,ESRX
2016-02-11,66.39,66.89,65.55,66.37,4870432,ESRX
2016-02-12,67.36,67.62,66.7,67.34,3073404,ESRX
2016-02-16,67.42,68.78,66.9,68.65,5306190,ESRX
2016-02-17,68.0,70.9,67.62,69.39,6008738,ESRX
2016-02-18,69.09,69.443,68.105,68.29,4417637,ESRX
2016-02-19,68.32,68.64,67.82,68.01,5309970,ESRX
2016-02-22,67.07,69.36,67.07,68.95,5286437,ESRX
2016-02-23,68.89,69.02,68.08,68.55,4000342,ESRX
2016-02-24,68.17,69.26,67.4909,69.2,3076876,ESRX
2016-02-25,69.45,70.14,69.25,69.69,3791292,ESRX
2016-02-26,70.81,72.4,70.79,71.33,5449536,ESRX
2016-02-29,71.0,71.49,70.11,70.38,3861267,ESRX
2016-03-01,70.69,71.655,69.62,71.61,3333438,ESRX
2016-03-02,71.63,72.0,70.355,71.19,3135782,ESRX
2016-03-03,71.29,72.5,70.34,72.4,4296878,ESRX
2016-03-04,72.6,72.91,71.6,71.69,4726944,ESRX
2016-03-07,71.08,71.98,70.71,70.85,5027300,ESRX
2016-03-08,70.66,70.75,68.11,68.22,6904134,ESRX
2016-03-09,68.58,70.08,68.11,69.57,3776958,ESRX
2016-03-10,69.32,70.29,68.1,68.35,4448393,ESRX
2016-03-11,69.01,70.52,68.75,70.28,4707396,ESRX
2016-03-14,70.33,71.39,70.13,70.94,3256346,ESRX
2016-03-15,70.69,70.85,69.47,69.59,2368645,ESRX
2016-03-16,69.73,70.45,69.15,70.07,3030598,ESRX
2016-03-17,69.38,69.48,65.97,67.59,9015538,ESRX
2016-03-18,67.94,69.61,67.32,69.47,8395816,ESRX
2016-03-21,69.39,71.02,67.08,69.34,8929445,ESRX
2016-03-22,69.01,69.2,66.16,67.52,9710031,ESRX
2016-03-23,67.75,68.37,67.13,67.33,7985852,ESRX
2016-03-24,66.93,67.605,66.23,67.38,4918031,ESRX
2016-03-28,67.69,68.2,67.4425,67.67,3604667,ESRX
2016-03-29,67.73,69.07,67.56,68.69,3626344,ESRX
2016-03-30,68.9,70.0,68.9,69.05,4837284,ESRX
2016-03-31,69.05,69.94,68.15,68.69,6400039,ESRX
2016-04-01,69.17,69.3,68.05,69.11,4485924,ESRX
2016-04-04,69.62,70.37,68.06,68.32,5237134,ESRX
2016-04-05,67.53,68.17,66.89,67.24,6165862,ESRX
2016-04-06,66.9,69.16,66.9,69.12,5934655,ESRX
2016-04-07,68.76,70.98,68.76,70.05,7888325,ESRX
2016-04-08,70.22,70.95,69.585,70.09,10696539,ESRX
2016-04-11,70.1,70.42,69.32,69.71,3411244,ESRX
2016-04-12,69.73,71.07,69.71,70.26,4290429,ESRX
2016-04-13,70.69,71.62,70.47,71.11,3515597,ESRX
2016-04-14,71.33,71.64,70.93,71.17,2480817,ESRX
2016-04-15,70.92,71.35,70.16,70.98,3552406,ESRX
2016-04-18,70.97,72.11,70.71,72.02,3484584,ESRX
2016-04-19,72.4,72.58,71.94,72.35,3161663,ESRX
2016-04-20,72.4,73.75,72.36,73.17,3736376,ESRX
2016-04-21,73.07,73.87,72.49,73.33,3061254,ESRX
2016-04-22,73.55,74.0354,73.18,73.55,4092981,ESRX
2016-04-25,73.49,74.07,73.2,73.72,3758740,ESRX
2016-04-26,73.16,74.34,72.05,74.26,6359858,ESRX
2016-04-27,74.81,76.3,74.68,76.06,4606450,ESRX
2016-04-28,75.52,76.35,74.73,74.93,4412656,ESRX
2016-04-29,74.26,74.358,73.19,73.73,3673174,ESRX
2016-05-02,73.87,74.12,73.25,73.62,2837834,ESRX
2016-05-03,72.92,73.71,72.43,72.79,4011525,ESRX
2016-05-04,72.6,73.55,72.1,72.74,2984992,ESRX
2016-05-05,72.63,73.41,72.56,72.95,2744857,ESRX
2016-05-06,72.51,73.43,72.14,73.13,2904352,ESRX
2016-05-09,72.96,74.16,72.89,73.77,3214069,ESRX
2016-05-10,74.13,74.9,73.65,74.6,4255165,ESRX
2016-05-11,74.73,75.34,73.59,73.62,3288294,ESRX
2016-05-12,73.56,73.96,72.16,72.61,3755503,ESRX
2016-05-13,72.43,72.9,71.84,72.01,2413010,ESRX
2016-05-16,72.01,72.9601,71.76,72.76,3017869,ESRX
2016-05-17,72.74,73.1,71.89,72.22,3000254,ESRX
2016-05-18,72.27,72.7608,71.9,72.51,2519018,ESRX
2016-05-19,71.9,72.81,71.41,72.35,2422247,ESRX
2016-05-20,72.27,73.415,71.92,72.87,5312193,ESRX
2016-05-23,72.68,73.95,72.39,72.91,3776272,ESRX
2016-05-24,73.03,74.95,73.03,74.35,3588889,ESRX
2016-05-25,74.42,75.51,74.32,74.72,3051958,ESRX
2016-05-26,74.48,74.98,74.39,74.71,2325945,ESRX
2016-05-27,74.92,75.55,74.62,74.97,2503280,ESRX
2016-05-31,74.74,75.64,74.45,75.55,4511011,ESRX
2016-06-01,75.52,76.2,75.24,75.84,4264854,ESRX
2016-06-02,75.68,76.63,75.5,76.26,2749337,ESRX
2016-06-03,76.17,76.23,74.95,75.61,2810514,ESRX
2016-06-06,75.77,76.37,75.4,76.0,2511598,ESRX
2016-06-07,76.12,76.49,75.75,75.84,3132840,ESRX
2016-06-08,76.05,77.26,76.05,76.86,3592365,ESRX
2016-06-09,76.86,77.19,76.195,76.93,3820505,ESRX
2016-06-10,76.11,76.53,75.59,75.91,3627398,ESRX
2016-06-13,75.82,76.595,75.52,75.54,3272236,ESRX
2016-06-14,75.54,76.09,74.79,75.16,3001050,ESRX
2016-06-15,75.46,75.65,74.72,74.8,3203916,ESRX
2016-06-16,74.05,75.05,73.97,74.74,3856654,ESRX
2016-06-17,74.82,75.24,73.99,74.58,7041385,ESRX
2016-06-20,74.87,75.25,74.02,74.14,4258655,ESRX
2016-06-21,74.43,74.96,74.05,74.75,3840117,ESRX
2016-06-22,74.8,76.08,74.3382,75.59,3144458,ESRX
2016-06-23,76.27,77.0,75.985,76.95,3230515,ESRX
2016-06-24,74.6,75.86,74.29,75.4,5830644,ESRX
2016-06-27,74.64,75.0,72.81,73.21,4588645,ESRX
2016-06-28,73.62,74.62,73.49,74.01,2934890,ESRX
2016-06-29,74.21,76.09,74.21,75.7,3924037,ESRX
2016-06-30,75.98,76.21,75.26,75.8,5270947,ESRX
2016-07-01,75.8,76.475,75.72,76.28,3939165,ESRX
2016-07-05,75.82,75.96,75.31,75.61,3622516,ESRX
2016-07-06,75.56,76.815,75.0001,76.21,3545683,ESRX
2016-07-07,76.18,77.08,76.08,76.55,2684148,ESRX
2016-07-08,77.05,78.23,76.59,77.92,3071099,ESRX
2016-07-11,78.18,78.69,77.52,77.93,3109726,ESRX
2016-07-12,78.12,78.63,77.96,78.28,3110627,ESRX
2016-07-13,78.72,79.4,78.14,78.6,2791858,ESRX
2016-07-14,79.09,80.02,78.875,79.45,3634880,ESRX
2016-07-15,78.72,79.86,77.94,79.33,3465733,ESRX
2016-07-18,79.4,79.94,79.26,79.68,2013272,ESRX
2016-07-19,79.44,79.77,78.66,79.0,3213318,ESRX
2016-07-20,79.1,79.45,78.75,79.18,3262192,ESRX
2016-07-21,79.28,79.5,78.38,78.59,3307460,ESRX
2016-07-22,79.02,79.235,78.56,78.86,2783693,ESRX
2016-07-25,77.46,78.22,76.9017,77.39,4277778,ESRX
2016-07-26,75.84,78.73,75.6,78.49,5450204,ESRX
2016-07-27,78.49,78.53,77.1,77.21,3324195,ESRX
2016-07-28,77.28,77.68,76.93,77.09,2636041,ESRX
2016-07-29,76.84,77.15,75.93,76.07,4550675,ESRX
2016-08-01,76.11,76.69,75.98,76.17,4264322,ESRX
2016-08-02,75.95,76.2,75.11,75.43,3156865,ESRX
2016-08-03,75.4,76.41,75.35,75.98,3112479,ESRX
2016-08-04,76.13,76.37,75.64,75.89,2616791,ESRX
2016-08-05,76.11,76.77,75.73,76.38,2620471,ESRX
2016-08-08,76.38,76.81,75.735,75.91,2456870,ESRX
2016-08-09,75.92,76.675,75.645,76.44,1997502,ESRX
2016-08-10,76.45,76.65,75.62,75.79,2102013,ESRX
2016-08-11,75.83,76.365,75.71,76.17,2927932,ESRX
2016-08-12,75.92,76.3,75.77,76.19,1926493,ESRX
2016-08-15,76.47,77.34,76.252,77.13,2687579,ESRX
2016-08-16,77.01,77.19,76.6,76.97,2541610,ESRX
2016-08-17,77.09,77.37,76.17,76.63,2467734,ESRX
2016-08-18,76.7,77.15,76.53,76.62,2015994,ESRX
2016-08-19,76.33,76.55,75.25,76.38,2525759,ESRX
2016-08-22,76.29,76.78,76.0,76.51,2309646,ESRX
2016-08-23,76.95,77.61,76.7,77.15,4868025,ESRX
2016-08-24,76.84,77.5701,76.19,76.34,3042017,ESRX
2016-08-25,76.08,76.08,71.26,71.74,13815591,ESRX
2016-08-26,72.04,72.9,71.6,72.31,7321605,ESRX
2016-08-29,72.32,73.81,72.0,73.12,7638234,ESRX
2016-08-30,72.98,73.5,72.65,73.35,3997999,ESRX
2016-08-31,73.3,73.35,72.11,72.7,4403792,ESRX
2016-09-01,72.98,72.99,71.8,72.22,3564046,ESRX
2016-09-02,72.54,72.675,71.94,72.54,2282980,ESRX
2016-09-06,72.54,72.92,72.28,72.72,2167741,ESRX
2016-09-07,72.7,73.12,72.1,72.67,3613397,ESRX
2016-09-08,72.44,72.67,72.09,72.11,3174153,ESRX
2016-09-09,71.63,71.84,70.88,71.13,4790679,ESRX
2016-09-12,70.77,72.24,70.72,72.1,3125600,ESRX
2016-09-13,71.5,71.5125,70.38,70.9,3931033,ESRX
2016-09-14,71.02,71.02,69.655,70.37,4206938,ESRX
2016-09-15,70.2,70.7,69.76,70.44,3376584,ESRX
2016-09-16,70.53,70.66,69.79,70.21,4472168,ESRX
2016-09-19,70.47,70.86,69.545,69.66,3152988,ESRX
2016-09-20,69.95,70.23,69.25,69.25,3097802,ESRX
2016-09-21,69.25,69.8,68.965,69.65,3398867,ESRX
2016-09-22,70.03,71.85,69.82,71.03,3822132,ESRX
2016-09-23,70.66,71.84,70.62,71.34,4028976,ESRX
2016-09-26,71.12,71.68,70.52,70.63,3120262,ESRX
2016-09-27,70.69,71.09,70.48,70.79,2866980,ESRX
2016-09-28,70.8,71.35,70.45,70.93,1621065,ESRX
2016-09-29,70.97,71.06,69.8,69.84,2222240,ESRX
2016-09-30,69.86,70.81,68.7,70.53,3976663,ESRX
2016-10-03,70.24,70.43,69.3,69.96,3430284,ESRX
2016-10-04,69.85,70.52,69.69,69.91,2133836,ESRX
2016-10-05,70.23,70.59,69.82,70.34,2105026,ESRX
2016-10-06,70.03,70.84,69.8326,70.35,2771710,ESRX
2016-10-07,70.65,70.71,69.7,70.06,3437822,ESRX
2016-10-10,70.44,70.9,70.38,70.57,1630512,ESRX
2016-10-11,70.34,70.34,68.94,69.03,2840473,ESRX
2016-10-12,69.11,69.36,68.58,69.16,2670432,ESRX
2016-10-13,68.66,69.12,68.43,69.04,3269027,ESRX
2016-10-14,69.45,70.43,69.07,69.76,2976526,ESRX
2016-10-17,69.58,69.7,68.88,69.22,3193007,ESRX
2016-10-18,70.02,70.66,69.79,70.31,3045786,ESRX
2016-10-19,70.35,70.62,70.07,70.43,2283839,ESRX
2016-10-20,70.59,71.52,70.31,71.04,2453342,ESRX
2016-10-21,70.63,70.63,69.54,69.61,3092722,ESRX
2016-10-24,70.15,70.55,69.41,69.8,2960695,ESRX
2016-10-25,69.73,70.24,69.5,70.07,2642407,ESRX
2016-10-26,72.03,72.03,69.24,70.39,5370287,ESRX
2016-10-27,70.46,70.62,69.12,69.23,3486271,ESRX
2016-10-28,67.59,68.1,64.46,65.09,10586527,ESRX
2016-10-31,65.54,67.52,65.42,67.4,6186898,ESRX
2016-11-01,67.42,67.77,66.77,67.25,4951991,ESRX
2016-11-02,67.35,70.76,67.1193,69.82,7091760,ESRX
2016-11-03,69.82,70.77,67.06,67.24,6875127,ESRX
2016-11-04,67.16,68.67,67.01,67.86,5014676,ESRX
2016-11-07,69.22,70.72,68.98,70.38,4641874,ESRX
2016-11-08,67.97,70.11,67.5773,69.85,5759849,ESRX
2016-11-09,73.35,75.32,71.435,74.78,9180159,ESRX
2016-11-10,75.13,76.6,74.63,75.39,8904674,ESRX
2016-11-11,75.18,75.6,73.78,74.59,4337362,ESRX
2016-11-14,74.51,77.14,74.27,76.45,5670086,ESRX
2016-11-15,76.55,77.22,75.73,77.14,3448039,ESRX
2016-11-16,77.06,77.45,76.0,76.15,3043172,ESRX
2016-11-17,76.06,76.5,75.83,76.44,2909450,ESRX
2016-11-18,76.33,76.69,75.72,75.77,2984707,ESRX
2016-11-21,75.225,76.76,75.225,76.1,2577371,ESRX
2016-11-22,76.06,76.31,75.57,75.93,3651624,ESRX
2016-11-23,75.74,76.82,75.6,76.81,2244914,ESRX
2016-11-25,76.97,77.39,76.37,76.9,1285203,ESRX
2016-11-28,76.78,77.13,76.05,76.75,2336432,ESRX
2016-11-29,77.02,77.5,76.8,76.86,2171452,ESRX
2016-11-30,76.86,77.34,75.79,75.88,5569834,ESRX
2016-12-01,75.89,76.29,75.44,75.83,3242099,ESRX
2016-12-02,76.09,76.755,75.59,75.66,2718891,ESRX
2016-12-05,76.23,76.75,75.5,76.71,3893716,ESRX
2016-12-06,76.42,77.25,76.01,76.73,2542847,ESRX
2016-12-07,75.5,76.38,74.47,75.85,3840300,ESRX
2016-12-08,75.99,75.99,68.0,70.75,17710775,ESRX
2016-12-09,72.3,72.48,71.511,72.48,7403945,ESRX
2016-12-12,72.57,72.93,71.415,72.1,3462243,ESRX
2016-12-13,71.58,73.52,71.58,73.17,4767996,ESRX
2016-12-14,72.67,73.17,68.45,70.52,9786252,ESRX
2016-12-15,70.51,70.58,68.36,69.18,6823053,ESRX
2016-12-16,69.17,70.0,68.85,69.92,7764896,ESRX
2016-12-19,70.46,70.58,68.93,69.24,4309098,ESRX
2016-12-20,69.51,69.69,68.27,68.65,3056147,ESRX
2016-12-21,68.74,69.06,68.21,68.5,2922548,ESRX
2016-12-22,68.56,69.95,68.02,68.43,2074052,ESRX
2016-12-23,68.52,69.12,68.48,69.0,1807284,ESRX
2016-12-27,68.98,69.87,68.8,69.6,2202318,ESRX
2016-12-28,69.75,69.92,69.2904,69.5,2092664,ESRX
2016-12-29,68.8197,69.87,68.8197,69.39,2150487,ESRX
2016-12-30,69.39,69.57,68.52,68.79,2753214,ESRX
2017-01-03,69.41,69.75,69.01,69.4,3524397,ESRX
2017-01-04,69.66,71.98,69.35,71.14,4083125,ESRX
2017-01-05,70.77,71.37,70.2804,70.87,2149611,ESRX
2017-01-06,70.8,70.95,70.12,70.75,1733517,ESRX
2017-01-09,70.44,71.88,70.41,71.56,2492683,ESRX
2017-01-10,71.56,73.0,71.44,72.5,4377385,ESRX
2017-01-11,72.42,73.38,71.13,72.09,4371386,ESRX
2017-01-12,71.78,72.23,71.55,71.86,2195305,ESRX
2017-01-13,71.81,72.13,71.515,71.8,2190092,ESRX
2017-01-17,71.68,73.24,71.29,73.16,3433721,ESRX
2017-01-18,73.35,73.419,72.63,72.67,2896676,ESRX
2017-01-19,72.44,73.04,72.03,72.45,5393859,ESRX
2017-01-20,72.55,72.92,71.63,71.75,4642215,ESRX
2017-01-23,71.44,71.47,70.12,70.61,3539854,ESRX
2017-01-24,70.86,71.5,70.06,71.4,3170371,ESRX
2017-01-25,71.46,72.23,69.42,69.62,7881022,ESRX
2017-01-26,69.35,70.35,68.77,69.22,4701807,ESRX
2017-01-27,69.46,69.5,67.13,67.59,9222687,ESRX
2017-01-30,67.54,68.174,67.03,68.11,4805540,ESRX
2017-01-31,67.78,68.89,67.3,68.88,4226880,ESRX
2017-02-01,68.65,69.1519,68.01,69.11,3597957,ESRX
2017-02-02,68.73,68.83,65.82,66.69,8891702,ESRX
2017-02-03,66.98,67.44,66.71,67.09,4674760,ESRX
2017-02-06,67.06,67.79,66.53,67.4,3820752,ESRX
2017-02-07,67.42,67.76,66.77,67.74,2968210,ESRX
2017-02-08,67.65,68.0899,67.41,67.62,2384325,ESRX
2017-02-09,67.47,67.9568,67.15,67.48,3737024,ESRX
2017-02-10,67.52,68.5,67.02,68.41,3435702,ESRX
2017-02-13,68.55,69.43,68.53,69.3,3657352,ESRX
2017-02-14,69.03,69.79,68.57,69.63,3696195,ESRX
2017-02-15,69.1,70.94,68.53,69.46,6935203,ESRX
2017-02-16,69.66,69.775,68.48,69.23,3143068,ESRX
2017-02-17,68.96,70.0,68.94,69.97,2716030,ESRX
2017-02-21,69.95,71.37,69.86,71.37,4550083,ESRX
2017-02-22,71.15,71.245,70.4896,70.73,2611136,ESRX
2017-02-23,70.81,71.12,70.3,70.93,2319734,ESRX
2017-02-24,70.97,71.76,70.56,71.55,2830594,ESRX
2017-02-27,71.38,71.85,71.1051,71.75,2534369,ESRX
2017-02-28,71.77,71.78,70.44,70.65,3974691,ESRX
2017-03-01,71.16,72.1,71.03,71.71,3997609,ESRX
2017-03-02,71.51,72.09,71.23,71.96,4222828,ESRX
2017-03-03,72.09,72.11,70.88,71.58,2850724,ESRX
2017-03-06,71.27,71.3899,70.04,70.05,4618196,ESRX
2017-03-07,68.89,69.08,67.24,67.39,8651646,ESRX
2017-03-08,67.44,68.45,67.4,67.62,6486986,ESRX
2017-03-09,67.79,67.91,66.26,66.86,6623458,ESRX
2017-03-10,67.44,67.84,66.93,67.64,3760374,ESRX
2017-03-13,67.76,68.0,66.86,67.47,4093201,ESRX
2017-03-14,67.25,67.55,66.445,66.84,2995746,ESRX
2017-03-15,65.8,66.67,65.26,66.06,6937942,ESRX
2017-03-16,65.96,65.975,64.45,64.83,7275674,ESRX
2017-03-17,65.19,65.36,64.65,65.09,7076930,ESRX
2017-03-20,65.08,65.09,63.84,64.37,5556264,ESRX
2017-03-21,64.69,64.8,63.22,63.84,5139578,ESRX
2017-03-22,64.0,64.209,63.46,63.99,4039506,ESRX
2017-03-23,63.91,64.84,63.78,64.02,5489255,ESRX
2017-03-24,64.0,64.35,63.75,64.11,3106266,ESRX
2017-03-27,64.01,64.79,63.89,64.6,3757553,ESRX
2017-03-28,64.27,64.99,64.25,64.84,3382522,ESRX
2017-03-29,64.64,65.34,64.365,65.04,4019176,ESRX
2017-03-30,64.97,66.6,64.82,66.56,6149206,ESRX
2017-03-31,66.2,66.2,65.48,65.91,6980049,ESRX
2017-04-03,66.06,66.1228,65.56,65.86,3560570,ESRX
2017-04-04,65.68,66.305,65.51,65.89,3800296,ESRX
2017-04-05,65.91,66.71,65.7,66.07,4246839,ESRX
2017-04-06,65.74,66.08,65.245,65.79,4972847,ESRX
2017-04-07,66.04,66.8,65.88,66.51,3881050,ESRX
2017-04-10,66.57,67.28,66.3197,66.9,3953647,ESRX
2017-04-11,66.95,67.07,66.5,66.77,2427266,ESRX
2017-04-12,66.26,66.69,66.25,66.54,3168777,ESRX
2017-04-13,66.68,66.8747,66.4463,66.47,2329041,ESRX
2017-04-17,66.76,66.96,66.46,66.67,3294313,ESRX
2017-04-18,66.3,66.48,65.625,66.09,3622254,ESRX
2017-04-19,66.42,66.5109,65.97,66.36,2363734,ESRX
2017-04-20,66.45,67.35,66.1,67.05,2789192,ESRX
2017-04-21,67.02,67.15,65.9801,66.46,2843351,ESRX
2017-04-24,67.27,67.5055,66.97,67.25,8621174,ESRX
2017-04-25,58.72,61.17,57.8,60.01,36851442,ESRX
2017-04-26,62.1,62.65,61.0,61.28,14621191,ESRX
2017-04-27,61.22,62.05,61.18,61.4,6468532,ESRX
2017-04-28,61.62,61.64,60.835,61.34,6560967,ESRX
2017-05-01,61.42,61.68,60.87,60.92,3539955,ESRX
2017-05-02,61.06,61.98,60.58,61.7,5150096,ESRX
2017-05-03,61.6,62.495,61.23,62.26,4268768,ESRX
2017-05-04,62.39,63.13,61.705,61.79,4803844,ESRX
2017-05-05,61.85,61.96,61.18,61.58,3517209,ESRX
2017-05-08,61.78,62.02,61.3,61.6,3047940,ESRX
2017-05-09,61.61,62.23,61.4,62.08,3940798,ESRX
2017-05-10,61.83,62.1,60.83,61.02,4897363,ESRX
2017-05-11,60.8,61.0,60.28,60.66,4996352,ESRX
2017-05-12,60.68,60.785,59.4,59.63,7360527,ESRX
2017-05-15,59.87,60.46,59.71,60.32,4342316,ESRX
2017-05-16,60.31,60.34,59.58,60.16,3653953,ESRX
2017-05-17,59.47,60.2569,59.44,59.73,5428502,ESRX
2017-05-18,60.43,60.49,59.21,59.26,5296696,ESRX
2017-05-19,59.2,60.2,59.14,60.11,5759300,ESRX
2017-05-22,59.97,60.56,59.76,60.31,2986719,ESRX
2017-05-23,60.23,60.33,59.7501,60.15,3596425,ESRX
2017-05-24,59.97,60.33,59.58,59.86,2823915,ESRX
2017-05-25,59.92,60.24,59.83,60.09,2975591,ESRX
2017-05-26,60.05,60.33,59.57,59.76,2311990,ESRX
2017-05-30,59.52,59.94,59.2,59.6,3064510,ESRX
2017-05-31,59.61,59.77,59.17,59.75,3420706,ESRX
2017-06-01,59.92,60.56,59.6811,60.4,3395462,ESRX
2017-06-02,60.4,60.83,60.22,60.69,3256458,ESRX
2017-06-05,61.0,61.34,60.545,61.28,3810363,ESRX
2017-06-06,61.21,61.21,60.23,60.25,3901555,ESRX
2017-06-07,60.06,60.4,60.03,60.37,2614602,ESRX
2017-06-08,60.19,60.7,60.08,60.36,2475110,ESRX
2017-06-09,60.27,61.72,60.17,61.41,3139909,ESRX
2017-06-12,61.32,63.5901,61.05,62.52,5168955,ESRX
2017-06-13,62.62,62.92,62.14,62.63,4257749,ESRX
2017-06-14,62.95,63.5,62.67,63.12,3255105,ESRX
2017-06-15,63.32,64.07,62.53,63.09,4973494,ESRX
2017-06-16,62.8,63.05,61.98,63.01,9298255,ESRX
2017-06-19,63.05,64.6209,62.91,64.23,3874059,ESRX
2017-06-20,64.0,64.197,63.41,63.42,3298445,ESRX
2017-06-21,63.53,64.22,63.21,63.97,3380446,ESRX
2017-06-22,63.78,66.56,63.65,64.91,6702544,ESRX
2017-06-23,64.96,65.33,64.75,65.22,11875025,ESRX
2017-06-26,65.42,66.17,65.35,65.52,2739745,ESRX
2017-06-27,65.23,65.78,64.58,64.62,3475907,ESRX
2017-06-28,64.86,65.5,64.8,65.21,2209141,ESRX
2017-06-29,65.01,65.33,63.61,63.89,3694309,ESRX
2017-06-30,64.59,64.6,63.67,63.84,5457978,ESRX
2017-07-03,64.15,64.46,63.78,63.92,1765679,ESRX
2017-07-05,63.89,64.19,63.3946,63.68,2482106,ESRX
2017-07-06,63.5,63.6,62.36,62.53,2833485,ESRX
2017-07-07,62.77,62.98,62.125,62.5,2969091,ESRX
2017-07-10,62.48,62.53,61.3546,61.83,5126635,ESRX
2017-07-11,61.83,61.84,61.06,61.56,2155440,ESRX
2017-07-12,61.97,62.28,61.76,62.12,2748714,ESRX
2017-07-13,61.97,61.97,61.45,61.72,2135144,ESRX
2017-07-14,61.92,62.255,61.7,62.14,2046136,ESRX
2017-07-17,62.14,63.18,62.02,62.72,2151647,ESRX
2017-07-18,62.67,62.92,62.31,62.65,2025371,ESRX
2017-07-19,62.64,62.98,61.91,62.05,3846170,ESRX
2017-07-20,62.19,62.99,62.03,62.64,2264678,ESRX
2017-07-21,62.44,63.0,62.16,62.5,2098090,ESRX
2017-07-24,62.31,62.67,62.24,62.61,2037408,ESRX
2017-07-25,62.8,63.27,62.25,62.56,3461456,ESRX
2017-07-26,63.0,65.5,62.82,63.47,7578250,ESRX
2017-07-27,63.37,63.38,61.45,62.33,3840255,ESRX
2017-07-28,62.48,63.06,62.01,62.9,3038852,ESRX
2017-07-31,62.9,63.365,62.6,62.64,3184863,ESRX
2017-08-01,62.72,62.92,62.17,62.36,2681547,ESRX
2017-08-02,61.99,62.28,61.22,61.98,3135934,ESRX
2017-08-03,61.89,62.98,61.89,62.6,2965060,ESRX
2017-08-04,62.83,62.88,62.375,62.53,2848358,ESRX
2017-08-07,62.42,62.42,61.53,62.32,2207277,ESRX
2017-08-08,62.16,62.76,61.74,62.24,2975079,ESRX
2017-08-09,62.06,62.14,60.71,61.2,3971717,ESRX
2017-08-10,61.0,61.359,60.24,60.3,4307052,ESRX
2017-08-11,60.5,61.02,60.31,60.82,2898864,ESRX
2017-08-14,61.04,61.585,60.8,61.31,2650944,ESRX
2017-08-15,61.3,61.87,61.17,61.73,2677186,ESRX
2017-08-16,61.73,62.39,61.4843,62.0,2055354,ESRX
2017-08-17,61.86,62.24,60.92,61.04,2913407,ESRX
2017-08-18,60.53,61.02,60.43,60.56,2382740,ESRX
2017-08-21,60.65,60.95,60.025,60.33,2674387,ESRX
2017-08-22,60.52,61.78,60.45,61.62,2915257,ESRX
2017-08-23,61.48,61.56,60.93,60.93,2842328,ESRX
2017-08-24,61.06,61.45,60.32,60.51,2546519,ESRX
2017-08-25,60.73,61.23,60.67,60.79,1426493,ESRX
2017-08-28,61.06,61.6,60.99,61.17,2196113,ESRX
2017-08-29,60.9,61.46,60.66,61.38,2420508,ESRX
2017-08-30,61.09,61.56,60.91,61.53,1957415,ESRX
2017-08-31,61.74,62.96,61.61,62.82,3122156,ESRX
2017-09-01,62.93,63.1,62.12,62.16,2458504,ESRX
2017-09-05,61.98,62.2,61.18,61.75,2654470,ESRX
2017-09-06,62.13,62.735,61.86,62.69,3077273,ESRX
2017-09-07,62.68,62.91,62.15,62.34,2322996,ESRX
2017-09-08,62.33,63.18,62.06,62.9,2287339,ESRX
2017-09-11,63.4,64.305,63.27,63.67,3413862,ESRX
2017-09-12,63.74,63.79,62.42,62.64,4313062,ESRX
2017-09-13,62.66,63.25,62.43,63.24,2741978,ESRX
2017-09-14,63.02,63.15,62.27,62.34,2408588,ESRX
2017-09-15,62.3,62.65,61.84,62.65,7853916,ESRX
2017-09-18,62.66,62.95,62.0,62.01,2458145,ESRX
2017-09-19,62.12,62.24,60.67,61.0,7207248,ESRX
2017-09-20,61.0,63.25,60.35,61.82,6855729,ESRX
2017-09-21,61.73,62.27,61.3,61.72,3542705,ESRX
2017-09-22,61.65,62.36,61.39,62.29,2916660,ESRX
2017-09-25,62.17,63.15,62.0,62.47,2960650,ESRX
2017-09-26,62.43,63.17,62.43,63.05,2233474,ESRX
2017-09-27,63.11,63.34,62.06,62.96,2240815,ESRX
2017-09-28,62.78,63.42,62.6351,63.07,2235054,ESRX
2017-09-29,63.12,64.12,63.0,63.32,3891946,ESRX
2017-10-02,63.37,64.29,63.32,63.63,3004490,ESRX
2017-10-03,63.77,63.87,63.38,63.65,2078369,ESRX
2017-10-04,63.58,64.08,63.47,63.98,2127455,ESRX
2017-10-05,64.0,64.19,63.62,64.01,3066997,ESRX
2017-10-06,64.07,64.17,62.03,62.36,4774033,ESRX
2017-10-09,61.28,61.5,58.84,59.22,6375318,ESRX
2017-10-10,58.53,59.765,57.88,58.18,5880277,ESRX
2017-10-11,58.27,58.43,57.56,57.71,4819683,ESRX
2017-10-12,57.81,58.18,57.41,57.67,3766891,ESRX
2017-10-13,57.86,57.86,56.82,57.14,3729017,ESRX
2017-10-16,57.14,57.54,56.65,56.81,3674621,ESRX
2017-10-17,56.84,57.36,56.62,57.21,3412098,ESRX
2017-10-18,56.2,59.04,55.8,57.77,7866080,ESRX
2017-10-19,57.72,58.92,57.61,58.75,3797088,ESRX
2017-10-20,58.9,60.0,58.44,59.51,5173553,ESRX
2017-10-23,59.59,59.78,58.57,58.65,3240244,ESRX
2017-10-24,58.7,59.3,58.23,58.85,3836952,ESRX
2017-10-25,59.36,61.49,58.98,61.16,7963147,ESRX
2017-10-26,61.18,62.3999,58.62,58.93,8244936,ESRX
2017-10-27,58.59,62.41,58.58,62.19,9086110,ESRX
2017-10-30,61.94,62.1234,60.8,61.35,4635309,ESRX
2017-10-31,61.5,61.71,60.89,61.29,3511997,ESRX
2017-11-01,61.81,62.61,61.52,62.32,3386905,ESRX
2017-11-02,62.34,62.76,60.0906,60.32,3041540,ESRX
2017-11-03,60.2,60.76,59.81,60.54,2637314,ESRX
2017-11-06,60.43,60.871,60.08,60.62,2218846,ESRX
2017-11-07,60.81,60.97,60.1411,60.6,2486043,ESRX
2017-11-08,60.54,61.34,60.1,61.3,2061508,ESRX
2017-11-09,60.99,61.32,60.41,60.75,2519617,ESRX
2017-11-10,60.52,60.55,59.47,60.05,3608405,ESRX
2017-11-13,59.97,61.6,59.67,60.88,3428889,ESRX
2017-11-14,60.67,60.69,59.17,60.25,2678056,ESRX
2017-11-15,59.58,60.44,59.25,60.05,2560283,ESRX
2017-11-16,60.54,62.9,60.2932,62.45,4500961,ESRX
2017-11-17,62.13,62.22,61.05,61.94,3046260,ESRX
2017-11-20,61.78,61.84,61.08,61.42,2855786,ESRX
2017-11-21,61.58,61.62,60.93,61.19,3040338,ESRX
2017-11-22,61.22,62.7933,60.91,62.12,3254337,ESRX
2017-11-24,61.79,61.93,60.7,61.18,2111326,ESRX
2017-11-27,61.18,61.62,60.75,61.47,3700739,ESRX
2017-11-28,61.47,61.61,60.63,61.44,3806478,ESRX
2017-11-29,61.6,64.68,61.3,62.86,5759565,ESRX
2017-11-30,63.27,65.2,62.73,65.18,7745569,ESRX
2017-12-01,64.19,64.8997,63.63,64.41,4740886,ESRX
2017-12-04,65.56,68.3,65.31,68.16,8791554,ESRX
2017-12-05,68.0,68.27,66.75,67.84,5133884,ESRX
2017-12-06,69.4,69.43,67.74,68.57,3744673,ESRX
2017-12-07,68.37,68.7,67.32,67.41,3778841,ESRX
2017-12-08,67.73,68.71,67.475,68.15,2956199,ESRX
2017-12-11,68.0,68.63,67.73,68.39,4349912,ESRX
2017-12-12,68.63,68.75,67.93,68.56,3183179,ESRX
2017-12-13,68.91,69.3,67.97,68.57,3723740,ESRX
2017-12-14,70.0,70.86,68.98,69.02,6154835,ESRX
2017-12-15,71.25,72.11,68.78,71.55,9732153,ESRX
2017-12-18,72.11,73.46,71.33,73.38,6902488,ESRX
2017-12-19,73.64,74.67,73.52,73.66,5942744,ESRX
2017-12-20,73.53,74.6,73.53,73.99,3669593,ESRX
2017-12-21,74.34,74.86,73.76,74.46,4491466,ESRX
2017-12-22,74.4,74.73,74.011,74.53,1386670,ESRX
2017-12-26,74.73,75.64,74.53,74.99,2195171,ESRX
2017-12-27,75.03,75.4,74.7,74.88,1282188,ESRX
2017-12-28,75.0,75.13,74.66,74.99,1283517,ESRX
2017-12-29,75.0,75.36,74.581,74.64,1740106,ESRX
2018-01-02,74.99,76.02,74.8,75.23,2635265,ESRX
2018-01-03,75.16,75.96,74.481,75.66,2904331,ESRX
2018-01-04,75.89,76.32,75.08,76.08,3532487,ESRX
2018-01-05,76.37,76.37,75.11,76.01,2498619,ESRX
2018-01-08,75.93,76.67,75.29,76.56,2890968,ESRX
2018-01-09,76.67,80.0,76.54,79.91,6904835,ESRX
2018-01-10,79.25,80.76,78.9,80.35,6099589,ESRX
2018-01-11,80.44,81.04,79.88,80.09,5054128,ESRX
2018-01-12,80.57,81.755,80.15,80.87,3156200,ESRX
2018-01-16,81.18,81.37,80.01,80.41,4313242,ESRX
2018-01-17,80.97,81.025,80.45,80.78,3308998,ESRX
2018-01-18,80.58,80.81,79.94,80.0,2856788,ESRX
2018-01-19,80.27,80.7,79.61,80.22,3648744,ESRX
2018-01-22,80.41,81.25,79.89,81.12,5121558,ESRX
2018-01-23,80.66,81.665,80.5288,81.15,2934543,ESRX
2018-01-24,81.48,81.99,80.84,80.96,3653051,ESRX
2018-01-25,81.15,81.1994,80.52,80.8,2403380,ESRX
2018-01-26,81.0,81.54,80.85,81.32,3774849,ESRX
2018-01-29,81.24,83.485,81.0,81.92,3477420,ESRX
2018-01-30,75.49,79.8,72.5701,79.305,12031519,ESRX
2018-01-31,80.0,80.33,78.46,79.18,5135280,ESRX
2018-02-01,77.03,78.43,75.8,78.1,4468761,ESRX
2018-02-02,77.61,78.23,76.44,76.5,3456709,ESRX
2018-02-05,76.58,77.5,74.5,74.5,4704734,ESRX
2018-02-06,73.76,76.13,72.95,75.94,6762652,ESRX
2018-02-07,75.38,76.33,74.92,74.95,3692983,ESRX
2013-02-08,151.07,152.28,150.69,151.86,238385,ESS
2013-02-11,151.83,152.54,151.71,151.86,285700,ESS
2013-02-12,152.07,152.88,151.616,152.65,375918,ESS
2013-02-13,153.29,153.29,152.21,152.85,201597,ESS
2013-02-14,152.6,153.53,152.06,152.49,120016,ESS
2013-02-15,152.5,152.56,151.555,151.69,260043,ESS
2013-02-19,152.28,153.66,151.63,153.65,314103,ESS
2013-02-20,153.61,154.32,152.4,152.41,194954,ESS
2013-02-21,152.53,153.11,150.94,151.26,275230,ESS
2013-02-22,151.46,152.12,150.82,151.48,235108,ESS
2013-02-25,151.47,151.895,149.44,149.44,216189,ESS
2013-02-26,150.14,150.61,148.8201,149.85,275578,ESS
2013-02-27,149.73,150.59,149.1201,149.74,152579,ESS
2013-02-28,149.72,150.18,148.99,148.99,382421,ESS
2013-03-01,148.5,149.49,147.06,149.24,459577,ESS
2013-03-04,148.89,149.37,147.14,148.52,293092,ESS
2013-03-05,148.82,150.8,147.97,150.8,295953,ESS
2013-03-06,151.08,151.08,149.13,150.79,164397,ESS
2013-03-07,150.8,151.362,149.11,149.62,232888,ESS
2013-03-08,150.2,150.5999,147.865,150.05,223301,ESS
2013-03-11,150.04,150.18,148.97,149.89,146290,ESS
2013-03-12,149.72,150.43,148.72,149.64,152944,ESS
2013-03-13,149.88,150.78,148.87,149.98,196176,ESS
2013-03-14,149.69,151.67,149.65,151.12,174630,ESS
2013-03-15,151.22,152.67,150.746,152.59,507055,ESS
2013-03-18,151.77,152.38,150.5,151.81,346686,ESS
2013-03-19,151.83,152.94,151.23,152.05,300479,ESS
2013-03-20,152.42,152.42,150.68,151.54,184678,ESS
2013-03-21,150.97,152.09,150.0,150.29,176383,ESS
2013-03-22,150.79,151.19,149.44,149.97,244384,ESS
2013-03-25,150.21,150.25,148.93,149.49,338660,ESS
2013-03-26,149.0,150.82,148.5,150.29,223516,ESS
2013-03-27,150.02,150.97,149.8,150.85,225422,ESS
2013-03-28,150.74,151.12,149.24,150.58,352783,ESS
2013-04-01,150.5,151.75,149.67,151.5,298799,ESS
2013-04-02,152.21,152.68,151.48,152.38,190424,ESS
2013-04-03,152.88,152.88,151.11,151.9,229250,ESS
2013-04-04,152.15,155.93,151.54,155.73,436274,ESS
2013-04-05,154.61,157.22,154.5,156.62,211529,ESS
2013-04-08,156.54,157.81,156.15,157.39,235339,ESS
2013-04-09,156.0,157.02,152.64,155.8,771596,ESS
2013-04-10,155.83,156.62,155.25,155.47,324386,ESS
2013-04-11,155.47,157.4,155.14,156.72,233271,ESS
2013-04-12,156.36,158.17,155.98,158.14,242645,ESS
2013-04-15,157.26,157.78,154.56,155.01,271480,ESS
2013-04-16,155.67,157.12,154.3,156.91,231460,ESS
2013-04-17,154.25,154.94,152.23,154.05,263268,ESS
2013-04-18,153.81,154.73,153.26,154.01,142142,ESS
2013-04-19,154.33,155.33,153.59,155.21,111123,ESS
2013-04-22,155.21,155.21,153.65,154.0,185610,ESS
2013-04-23,154.54,154.54,152.76,153.87,159357,ESS
2013-04-24,154.11,154.89,152.52,152.99,186827,ESS
2013-04-25,153.21,153.76,151.59,152.55,281705,ESS
2013-04-26,152.66,153.55,152.13,152.74,307649,ESS
2013-04-29,153.37,155.14,152.685,155.02,290193,ESS
2013-04-30,154.8,157.26,154.11,157.05,399147,ESS
2013-05-01,156.13,157.82,155.55,156.0,353215,ESS
2013-05-02,152.5,155.87,151.895,154.8,573086,ESS
2013-05-03,155.75,155.93,154.12,154.77,309452,ESS
2013-05-06,154.81,155.535,154.14,154.9,201772,ESS
2013-05-07,154.79,157.87,154.79,157.75,167322,ESS
2013-05-08,157.12,158.77,156.898,158.72,219775,ESS
2013-05-09,159.0,159.76,157.93,159.1,301845,ESS
2013-05-10,158.96,162.33,158.83,161.98,260344,ESS
2013-05-13,161.98,163.86,161.52,163.86,259532,ESS
2013-05-14,163.69,164.76,163.4,164.76,347782,ESS
2013-05-15,164.63,165.79,164.07,165.79,230199,ESS
2013-05-16,165.77,167.54,165.77,166.68,208525,ESS
2013-05-17,167.26,168.33,166.14,168.25,167142,ESS
2013-05-20,167.84,169.16,167.24,168.98,167458,ESS
2013-05-21,169.0,170.82,169.0,170.47,236581,ESS
2013-05-22,170.47,171.11,166.6,167.72,348308,ESS
2013-05-23,166.61,166.61,164.18,164.31,563636,ESS
2013-05-24,164.08,164.13,162.395,163.9,418713,ESS
2013-05-28,165.53,165.65,161.8,163.54,394164,ESS
2013-05-29,162.05,162.55,158.51,161.13,435342,ESS
2013-05-30,159.66,161.38,158.24,158.33,491204,ESS
2013-05-31,157.86,159.83,157.02,157.14,413059,ESS
2013-06-03,157.07,160.775,156.5,157.95,495386,ESS
2013-06-04,158.28,158.58,155.82,155.94,362360,ESS
2013-06-05,155.81,156.59,153.43,154.45,269414,ESS
2013-06-06,154.05,156.17,152.52,156.17,266296,ESS
2013-06-07,156.26,156.49,153.68,155.95,219612,ESS
2013-06-10,156.13,157.68,154.74,156.0,298738,ESS
2013-06-11,155.51,156.14,153.88,154.04,271824,ESS
2013-06-12,154.16,154.16,152.08,152.7,126750,ESS
2013-06-13,152.67,157.63,152.5,157.09,158806,ESS
2013-06-14,156.85,158.958,155.57,156.7,125494,ESS
2013-06-17,157.83,158.33,154.34,155.44,124664,ESS
2013-06-18,155.93,157.045,154.96,155.62,162612,ESS
2013-06-19,155.86,156.52,151.55,152.41,317240,ESS
2013-06-20,150.99,151.355,147.56,148.43,266332,ESS
2013-06-21,149.15,153.75,149.14,152.6,305431,ESS
2013-06-24,150.76,157.18,149.37,153.51,286526,ESS
2013-06-25,154.16,157.27,152.99,156.5,221947,ESS
2013-06-26,156.38,157.58,155.305,156.34,238384,ESS
2013-06-27,156.79,160.14,156.79,160.1,182781,ESS
2013-06-28,159.89,161.475,158.7,158.92,585354,ESS
2013-07-01,159.74,161.3,158.32,159.15,162757,ESS
2013-07-02,159.15,161.75,158.49,160.72,208929,ESS
2013-07-03,159.68,160.39,157.21,159.29,199706,ESS
2013-07-05,159.45,159.97,154.18,158.54,146008,ESS
2013-07-08,158.48,160.12,158.06,159.66,219726,ESS
2013-07-09,159.95,163.479,159.5575,162.76,220577,ESS
2013-07-10,162.26,163.2,160.84,163.01,223031,ESS
2013-07-11,164.65,167.93,164.63,167.68,213139,ESS
2013-07-12,167.33,167.33,165.41,165.89,91643,ESS
2013-07-15,166.12,167.47,165.62,165.96,88669,ESS
2013-07-16,166.18,167.962,165.5,166.61,95917,ESS
2013-07-17,167.04,169.07,166.28,168.51,234969,ESS
2013-07-18,168.36,170.44,167.79,168.65,262668,ESS
2013-07-19,168.53,169.87,168.03,168.77,241144,ESS
2013-07-22,168.87,170.74,168.63,169.6,216807,ESS
2013-07-23,169.51,170.225,166.97,167.45,314702,ESS
2013-07-24,167.56,167.96,162.08,163.38,217669,ESS
2013-07-25,163.33,164.74,162.55,164.51,117078,ESS
2013-07-26,164.04,166.59,164.01,166.39,137868,ESS
2013-07-29,165.96,166.78,162.93,163.53,299800,ESS
2013-07-30,164.84,165.0,162.57,164.05,191399,ESS
2013-07-31,171.47,172.16,159.05,161.29,235718,ESS
2013-08-01,162.66,164.28,160.0,160.93,544857,ESS
2013-08-02,160.57,162.12,157.68,158.05,219093,ESS
2013-08-05,158.21,160.05,157.65,158.65,239932,ESS
2013-08-06,158.62,160.06,157.18,157.87,77285,ESS
2013-08-07,157.71,158.5,156.84,157.43,90717,ESS
2013-08-08,157.75,158.125,155.98,156.11,146391,ESS
2013-08-09,155.69,158.65,155.51,157.64,100545,ESS
2013-08-12,157.64,158.42,154.925,156.56,107950,ESS
2013-08-13,155.76,156.438,153.47,154.1,105459,ESS
2013-08-14,154.34,154.6,152.57,152.92,106835,ESS
2013-08-15,151.6,151.6,148.998,150.2,165979,ESS
2013-08-16,149.49,149.73,144.82,144.94,295437,ESS
2013-08-19,145.0,145.72,144.08,144.66,231780,ESS
2013-08-20,144.98,148.23,144.98,147.23,226362,ESS
2013-08-21,146.55,148.4,145.0062,146.1,237171,ESS
2013-08-22,146.7,147.72,144.8425,147.35,158570,ESS
2013-08-23,147.38,148.09,145.98,147.35,304297,ESS
2013-08-26,147.2,148.26,147.12,147.5,199310,ESS
2013-08-27,146.45,148.32,145.68,146.06,208197,ESS
2013-08-28,146.37,146.53,144.39,144.75,132111,ESS
2013-08-29,144.47,145.12,143.5,144.45,318596,ESS
2013-08-30,144.71,146.0,143.0,143.31,221217,ESS
2013-09-03,144.53,144.53,139.64,141.49,352905,ESS
2013-09-04,141.89,144.41,141.09,143.62,223024,ESS
2013-09-05,143.38,143.49,141.48,142.11,151577,ESS
2013-09-06,143.63,146.005,143.42,144.41,140348,ESS
2013-09-09,144.48,148.89,143.7,148.75,236479,ESS
2013-09-10,149.0,149.72,147.54,149.6,146529,ESS
2013-09-11,149.63,150.7485,148.57,150.6,125825,ESS
2013-09-12,150.5,151.6798,149.24,149.89,123094,ESS
2013-09-13,149.44,151.07,149.44,150.7,162471,ESS
2013-09-16,155.0,155.0,151.32,151.9,230195,ESS
2013-09-17,151.72,153.08,150.59,151.3,161846,ESS
2013-09-18,151.78,157.43,149.73,157.18,181153,ESS
2013-09-19,157.18,158.99,155.67,155.74,139790,ESS
2013-09-20,156.1,156.77,152.35,152.49,352384,ESS
2013-09-23,152.75,153.24,150.52,150.75,159387,ESS
2013-09-24,150.92,150.92,148.45,148.66,172648,ESS
2013-09-25,148.62,150.46,147.79,150.35,152741,ESS
2013-09-26,148.9,149.92,148.59,149.84,144883,ESS
2013-09-27,149.52,150.54,148.23,149.59,104665,ESS
2013-09-30,148.88,150.55,147.26,147.7,140333,ESS
2013-10-01,148.14,152.66,147.06,150.12,400849,ESS
2013-10-02,149.42,151.57,148.155,151.47,159565,ESS
2013-10-03,150.6,151.55,147.88,148.31,323266,ESS
2013-10-04,150.28,150.47,147.29,149.11,173843,ESS
2013-10-07,148.85,151.44,147.38,150.26,256496,ESS
2013-10-08,149.29,151.72,149.29,149.83,248035,ESS
2013-10-09,149.77,151.68,148.67,149.18,142702,ESS
2013-10-10,150.35,154.46,149.63,154.28,147995,ESS
2013-10-11,153.4,155.43,153.24,154.9,166580,ESS
2013-10-14,154.23,155.32,153.3,155.06,128627,ESS
2013-10-15,154.67,157.04,153.96,155.64,231655,ESS
2013-10-16,155.94,158.66,155.22,158.43,132473,ESS
2013-10-17,157.5,161.17,157.13,160.69,204514,ESS
2013-10-18,162.92,162.92,158.7803,160.05,219623,ESS
2013-10-21,160.0,160.19,158.06,159.89,259025,ESS
2013-10-22,160.37,162.45,159.04,160.31,254846,ESS
2013-10-23,160.02,161.614,159.22,161.28,175428,ESS
2013-10-24,160.82,160.905,158.07,159.93,232446,ESS
2013-10-25,159.96,164.39,159.47,163.21,283059,ESS
2013-10-28,163.65,163.65,160.72,162.61,184491,ESS
2013-10-29,161.12,162.33,159.88,162.24,232037,ESS
2013-10-30,161.35,162.315,159.955,160.62,264258,ESS
2013-10-31,160.28,163.83,158.33,161.0,390630,ESS
2013-11-01,161.98,164.18,160.37,163.89,276081,ESS
2013-11-04,164.0,165.44,162.28,164.0,260345,ESS
2013-11-05,162.97,163.72,160.04,160.25,260078,ESS
2013-11-06,161.29,161.31,158.81,159.6,267574,ESS
2013-11-07,160.08,160.08,156.739,157.21,288965,ESS
2013-11-08,156.73,157.58,152.575,154.99,236198,ESS
2013-11-11,155.65,156.73,154.848,156.5,235116,ESS
2013-11-12,156.5,157.04,154.17,156.84,272025,ESS
2013-11-13,155.85,161.54,155.7525,161.41,533314,ESS
2013-11-14,161.89,162.55,159.72,159.95,270048,ESS
2013-11-15,159.99,160.16,158.49,159.39,121206,ESS
2013-11-18,159.88,160.59,157.38,157.95,196598,ESS
2013-11-19,157.55,158.33,154.57,154.96,269223,ESS
2013-11-20,154.96,156.83,152.17,153.12,173081,ESS
2013-11-21,153.58,154.6,152.51,154.54,99045,ESS
2013-11-22,154.42,155.42,152.15,153.19,186735,ESS
2013-11-25,153.58,153.58,151.895,152.49,166916,ESS
2013-11-26,152.49,152.99,151.26,152.02,175959,ESS
2013-11-27,151.94,153.4222,151.81,153.05,226901,ESS
2013-11-29,153.51,153.73,150.86,151.81,78031,ESS
2013-12-02,151.6,154.12,150.44,152.28,208924,ESS
2013-12-03,151.54,155.29,151.52,154.03,231128,ESS
2013-12-04,153.11,157.19,148.32,150.65,1289527,ESS
2013-12-05,150.65,154.786,149.63,154.22,736045,ESS
2013-12-06,155.87,155.87,153.568,153.98,447691,ESS
2013-12-09,153.41,155.511,151.89,154.26,592948,ESS
2013-12-10,154.5,154.95,152.51,152.63,407578,ESS
2013-12-11,153.02,153.02,148.01,148.6,435554,ESS
2013-12-12,148.5,148.96,146.16,146.27,366475,ESS
2013-12-13,147.31,148.79,144.1,145.01,444924,ESS
2013-12-16,145.34,146.78,144.58,144.72,464641,ESS
2013-12-17,145.01,146.48,144.52,145.51,514485,ESS
2013-12-18,145.96,148.68,144.01,147.7,538587,ESS
2013-12-19,147.54,147.54,142.54,142.78,1041097,ESS
2013-12-20,142.77,143.0,140.37,142.12,943237,ESS
2013-12-23,143.04,145.95,142.89,144.24,496147,ESS
2013-12-24,143.79,145.06,143.63,144.39,129354,ESS
2013-12-26,143.52,146.17,143.52,145.29,305338,ESS
2013-12-27,145.33,145.39,144.28,144.96,246310,ESS
2013-12-30,140.92,144.06,137.53,143.77,282254,ESS
2013-12-31,144.0,144.43,142.55,143.51,348330,ESS
2014-01-02,141.79,147.54,141.79,146.3,725431,ESS
2014-01-03,146.57,148.19,146.21,148.19,480537,ESS
2014-01-06,148.0,149.59,146.73,148.97,465997,ESS
2014-01-07,149.46,150.68,148.33,150.29,436472,ESS
2014-01-08,150.27,151.0,148.98,149.31,356323,ESS
2014-01-09,149.26,149.89,147.17,149.44,328568,ESS
2014-01-10,149.77,151.13,149.77,151.06,269996,ESS
2014-01-13,150.79,152.3,150.53,151.37,673879,ESS
2014-01-14,152.0,152.65,150.9525,152.58,394118,ESS
2014-01-15,152.99,153.87,152.21,152.92,260108,ESS
2014-01-16,152.46,154.1,152.46,153.75,449118,ESS
2014-01-17,153.79,154.52,152.8241,153.21,271906,ESS
2014-01-21,154.38,155.05,153.49,154.45,331090,ESS
2014-01-22,154.84,155.78,154.44,155.15,389661,ESS
2014-01-23,154.65,155.81,154.11,154.64,392366,ESS
2014-01-24,153.67,154.01,152.26,152.58,256665,ESS
2014-01-27,152.81,153.53,151.16,151.48,346824,ESS
2014-01-28,151.58,153.945,151.58,153.12,439704,ESS
2014-01-29,152.16,153.53,152.0,152.94,518776,ESS
2014-01-30,154.75,156.73,150.81,156.37,507243,ESS
2014-01-31,155.52,159.28,155.3,158.37,702996,ESS
2014-02-03,157.77,157.77,155.32,156.59,707057,ESS
2014-02-04,157.19,159.79,155.89,159.41,887448,ESS
2014-02-05,159.58,162.21,159.19,161.17,654604,ESS
2014-02-06,162.21,164.06,161.28,163.6,694961,ESS
2014-02-07,163.89,166.0,163.54,165.39,614864,ESS
2014-02-10,165.04,167.04,164.57,166.79,461951,ESS
2014-02-11,166.38,169.1,165.7975,167.33,409348,ESS
2014-02-12,167.46,168.07,166.51,166.68,312878,ESS
2014-02-13,166.47,168.99,165.75,166.58,554858,ESS
2014-02-14,166.17,167.36,165.86,166.19,270285,ESS
2014-02-18,166.35,166.85,164.71,166.54,439504,ESS
2014-02-19,164.75,167.86,164.75,165.67,530713,ESS
2014-02-20,165.96,167.09,163.912,164.22,288612,ESS
2014-02-21,164.23,166.25,163.42,165.71,295977,ESS
2014-02-24,165.83,167.53,165.13,166.38,432128,ESS
2014-02-25,165.97,167.64,165.39,166.91,201074,ESS
2014-02-26,167.73,167.93,165.9,166.37,331179,ESS
2014-02-27,166.52,167.02,164.42,165.09,436384,ESS
2014-02-28,165.04,167.51,164.96,167.25,757571,ESS
2014-03-03,166.92,169.085,166.07,168.56,402743,ESS
2014-03-04,169.84,171.83,168.53,171.8,483760,ESS
2014-03-05,170.69,173.01,168.49,170.55,859219,ESS
2014-03-06,170.49,171.35,168.35,169.31,358452,ESS
2014-03-07,169.0,169.0,166.41,168.11,425955,ESS
2014-03-10,168.0,168.05,166.01,166.51,251101,ESS
2014-03-11,166.91,167.91,166.25,167.07,206786,ESS
2014-03-12,164.95,166.18,164.411,165.36,320718,ESS
2014-03-13,165.36,165.42,162.84,162.91,387046,ESS
2014-03-14,163.22,165.89,161.95,164.92,290438,ESS
2014-03-17,166.07,166.67,164.37,165.07,159477,ESS
2014-03-18,165.09,166.28,164.538,165.7,195896,ESS
2014-03-19,166.71,170.04,162.49,163.15,646614,ESS
2014-03-20,162.9,165.24,161.1,165.06,285548,ESS
2014-03-21,166.14,167.73,164.01,166.18,475615,ESS
2014-03-24,166.3,167.1395,164.19,166.2,310153,ESS
2014-03-25,166.68,169.63,166.67,169.44,399261,ESS
2014-03-26,166.25,167.76,164.75,165.31,861643,ESS
2014-03-27,167.86,168.36,164.45,167.61,1109278,ESS
2014-03-28,168.43,169.34,167.09,167.7,511329,ESS
2014-03-31,168.17,171.7,166.95,170.05,1024465,ESS
2014-04-01,170.72,174.0,170.05,174.0,18958032,ESS
2014-04-02,171.61,174.0,170.26,172.3,2081778,ESS
2014-04-03,171.8,172.98,167.62,168.84,1542896,ESS
2014-04-04,170.44,171.51,168.04,170.12,1042670,ESS
2014-04-07,171.63,172.16,168.295,168.56,1027720,ESS
2014-04-08,169.05,169.88,167.236,169.61,593109,ESS
2014-04-09,169.94,169.99,167.62,169.02,403881,ESS
2014-04-10,168.89,169.33,166.38,167.16,1018392,ESS
2014-04-11,166.83,167.47,164.82,164.82,566453,ESS
2014-04-14,165.53,166.28,164.76,166.03,438276,ESS
2014-04-15,166.23,167.68,165.69,167.09,497483,ESS
2014-04-16,167.43,168.78,166.426,168.33,405943,ESS
2014-04-17,167.61,168.0965,166.56,167.89,336928,ESS
2014-04-21,167.88,169.66,167.21,169.62,557478,ESS
2014-04-22,169.2,170.5,167.68,170.39,302190,ESS
2014-04-23,170.63,171.27,168.61,168.79,552672,ESS
2014-04-24,168.66,170.71,168.5,170.67,224258,ESS
2014-04-25,170.6,170.73,169.25,169.92,355604,ESS
2014-04-28,170.11,173.14,170.11,172.89,417754,ESS
2014-04-29,172.93,173.85,171.6,172.56,269069,ESS
2014-04-30,172.56,173.26,171.57,173.26,389135,ESS
2014-05-01,173.7,175.484,171.95,174.69,415438,ESS
2014-05-02,174.58,176.56,174.4,175.85,399785,ESS
2014-05-05,174.24,177.45,174.24,177.31,278407,ESS
2014-05-06,176.29,177.5,175.446,176.48,458714,ESS
2014-05-07,176.58,179.87,176.58,179.61,417427,ESS
2014-05-08,179.12,180.9,178.1,180.02,358359,ESS
2014-05-09,179.63,180.97,179.044,180.34,439067,ESS
2014-05-12,180.53,181.17,179.178,180.64,629139,ESS
2014-05-13,180.56,181.69,178.88,179.27,286793,ESS
2014-05-14,179.53,180.44,178.52,179.47,275415,ESS
2014-05-15,179.42,180.07,177.735,179.43,402603,ESS
2014-05-16,179.2,181.09,178.3,181.06,362489,ESS
2014-05-19,180.6,180.6,179.01,179.28,366823,ESS
2014-05-20,179.17,180.43,178.55,179.19,455624,ESS
2014-05-21,179.64,179.845,178.096,178.61,226749,ESS
2014-05-22,179.01,179.7,178.07,178.62,259352,ESS
2014-05-23,178.93,180.23,178.78,179.62,172297,ESS
2014-05-27,179.35,180.35,178.67,179.57,333088,ESS
2014-05-28,179.75,180.03,177.782,178.93,354756,ESS
2014-05-29,179.31,179.79,178.88,179.53,189505,ESS
2014-05-30,179.67,181.33,179.29,180.96,715192,ESS
2014-06-02,180.77,181.48,180.04,181.41,443646,ESS
2014-06-03,180.92,181.54,180.27,180.99,324134,ESS
2014-06-04,180.81,182.38,179.93,182.0,390803,ESS
2014-06-05,181.45,185.4,181.23,185.25,433001,ESS
2014-06-06,185.99,185.99,183.9,184.53,309743,ESS
2014-06-09,184.32,185.39,180.75,181.81,360385,ESS
2014-06-10,181.08,182.11,179.17,179.48,376614,ESS
2014-06-11,179.36,180.27,178.2,179.16,329344,ESS
2014-06-12,184.26,184.26,178.4,179.3,509097,ESS
2014-06-13,180.28,180.28,177.85,179.38,417347,ESS
2014-06-16,179.53,180.14,177.62,178.09,371895,ESS
2014-06-17,177.54,179.71,176.83,179.21,445680,ESS
2014-06-18,179.13,181.79,178.38,181.31,496182,ESS
2014-06-19,181.78,183.45,180.84,183.08,570790,ESS
2014-06-20,183.12,184.02,181.57,183.78,695953,ESS
2014-06-23,183.78,184.97,183.0775,183.93,379330,ESS
2014-06-24,183.7,184.75,183.34,184.61,317339,ESS
2014-06-25,184.31,185.1314,184.31,184.85,428486,ESS
2014-06-26,183.63,183.85,182.48,183.7,392767,ESS
2014-06-27,183.75,184.87,183.09,184.52,538209,ESS
2014-06-30,184.55,185.6575,183.355,184.91,819557,ESS
2014-07-01,185.03,186.5,184.27,185.7,424601,ESS
2014-07-02,185.33,185.44,183.78,185.44,482408,ESS
2014-07-03,185.19,185.19,183.62,184.78,353635,ESS
2014-07-07,184.91,185.86,184.65,185.8,378755,ESS
2014-07-08,185.87,186.8,185.78,186.5,321103,ESS
2014-07-09,186.91,186.91,185.23,186.59,346412,ESS
2014-07-10,186.13,187.915,185.9,187.46,308939,ESS
2014-07-11,187.54,187.94,186.69,187.6,247082,ESS
2014-07-14,187.77,189.18,186.9,189.11,350748,ESS
2014-07-15,189.11,189.835,188.59,189.5,215150,ESS
2014-07-16,190.0,190.05,188.96,189.53,236175,ESS
2014-07-17,188.69,189.93,188.69,189.07,280511,ESS
2014-07-18,189.45,191.22,189.27,191.1,289463,ESS
2014-07-21,191.02,191.02,190.03,190.19,146316,ESS
2014-07-22,190.96,191.69,190.59,191.33,224647,ESS
2014-07-23,191.79,191.95,190.73,191.52,214224,ESS
2014-07-24,191.99,192.58,190.64,192.27,308052,ESS
2014-07-25,191.98,192.55,190.6075,190.78,239910,ESS
2014-07-28,190.78,193.5,189.79,193.02,194022,ESS
2014-07-29,192.77,193.49,191.765,192.12,197360,ESS
2014-07-30,191.95,193.92,191.95,193.3,276809,ESS
2014-07-31,191.01,192.68,189.55,189.57,324855,ESS
2014-08-01,189.91,191.6675,188.44,191.18,246986,ESS
2014-08-04,189.91,191.6675,188.44,191.18,246986,ESS
2014-08-05,190.3,191.48,188.63,188.86,301111,ESS
2014-08-06,188.75,189.38,187.91,188.34,295216,ESS
2014-08-07,189.36,189.97,186.96,187.77,363063,ESS
2014-08-08,188.4,188.84,186.195,187.55,400036,ESS
2014-08-11,187.69,189.075,187.53,188.28,270097,ESS
2014-08-12,188.04,188.86,187.64,187.93,307811,ESS
2014-08-13,188.55,191.65,187.92,190.9,389625,ESS
2014-08-14,191.0,191.18,189.14,189.74,267184,ESS
2014-08-15,190.0,190.17,189.08,189.91,425564,ESS
2014-08-18,190.64,191.8,190.08,191.65,302845,ESS
2014-08-19,191.76,192.75,190.912,192.24,239716,ESS
2014-08-20,192.23,193.8,190.77,193.33,274318,ESS
2014-08-21,193.25,194.94,193.13,193.47,267261,ESS
2014-08-22,193.01,193.45,191.188,191.81,191574,ESS
2014-08-25,192.5,192.97,190.785,191.69,156849,ESS
2014-08-26,191.79,192.93,190.93,191.94,164126,ESS
2014-08-27,191.83,192.96,191.83,192.96,382432,ESS
2014-08-28,192.62,193.68,192.04,192.27,234891,ESS
2014-08-29,193.03,193.78,192.38,193.45,346599,ESS
2014-09-02,193.34,194.19,192.58,193.07,347197,ESS
2014-09-03,193.87,194.46,193.12,193.99,246337,ESS
2014-09-04,193.43,194.87,192.224,193.91,437662,ESS
2014-09-05,194.04,195.64,193.8,195.51,433943,ESS
2014-09-08,195.83,196.08,195.03,195.29,284608,ESS
2014-09-09,194.8,195.71,193.745,194.41,219082,ESS
2014-09-10,194.42,194.42,189.76,189.95,465845,ESS
2014-09-11,190.11,191.03,188.63,189.36,291772,ESS
2014-09-12,188.74,188.74,181.62,183.16,549772,ESS
2014-09-15,183.63,184.87,181.425,182.34,342856,ESS
2014-09-16,182.55,183.6,181.72,183.2,334398,ESS
2014-09-17,184.27,184.81,182.86,183.34,409373,ESS
2014-09-18,183.52,184.07,181.0,181.17,277381,ESS
2014-09-19,181.6,182.77,180.66,182.67,1053452,ESS
2014-09-22,182.2,182.6,181.08,181.41,341357,ESS
2014-09-23,181.36,182.68,180.84,180.88,304844,ESS
2014-09-24,180.91,182.81,179.46,180.4,353308,ESS
2014-09-25,180.36,181.0,179.03,179.83,258587,ESS
2014-09-26,178.32,180.98,177.68,180.54,256184,ESS
2014-09-29,179.16,179.91,178.07,179.82,254439,ESS
2014-09-30,180.04,180.65,178.27,178.75,330435,ESS
2014-10-01,178.75,180.39,178.3,179.25,326273,ESS
2014-10-02,179.01,179.53,177.41,178.63,404159,ESS
2014-10-03,179.52,180.31,178.306,179.95,220616,ESS
2014-10-06,180.67,181.88,179.94,180.28,230968,ESS
2014-10-07,179.8,180.3,176.7,176.74,495420,ESS
2014-10-08,177.22,181.36,176.87,181.25,435754,ESS
2014-10-09,181.46,183.82,181.23,181.55,420451,ESS
2014-10-10,182.07,183.82,182.03,182.13,367377,ESS
2014-10-13,181.96,184.77,181.96,183.75,311775,ESS
2014-10-14,183.99,188.04,183.04,186.97,508817,ESS
2014-10-15,186.01,188.76,184.66,187.45,479605,ESS
2014-10-16,185.7,187.87,183.841,187.53,393964,ESS
2014-10-17,187.87,188.6,185.21,186.71,322359,ESS
2014-10-20,186.74,189.84,186.28,189.65,289934,ESS
2014-10-21,190.14,192.03,189.515,191.88,254834,ESS
2014-10-22,192.0,193.52,191.44,192.96,275804,ESS
2014-10-23,193.2,194.47,192.28,194.29,357336,ESS
2014-10-24,194.06,194.68,192.37,194.11,251217,ESS
2014-10-27,194.35,195.2,193.81,195.12,259518,ESS
2014-10-28,195.14,195.84,194.3,195.84,221062,ESS
2014-10-29,195.42,196.83,194.39,195.8,331950,ESS
2014-10-30,201.91,203.53,199.87,200.44,254026,ESS
2014-10-31,199.1,201.76,196.76,201.76,557887,ESS
2014-11-03,201.38,203.74,200.62,203.58,511495,ESS
2014-11-04,203.66,204.79,201.995,204.56,300083,ESS
2014-11-05,204.88,205.21,201.42,202.68,412729,ESS
2014-11-06,202.92,204.13,201.06,201.36,276239,ESS
2014-11-07,201.35,201.77,199.93,200.54,481080,ESS
2014-11-10,200.51,203.205,200.095,202.88,423106,ESS
2014-11-11,202.7,203.02,200.79,202.33,226188,ESS
2014-11-12,201.91,203.53,199.87,200.44,254026,ESS
2014-11-13,201.25,202.588,200.02,200.52,467718,ESS
2014-11-14,200.89,201.96,198.49,199.07,256573,ESS
2014-11-17,199.56,201.2,198.8,200.52,261571,ESS
2014-11-18,200.49,202.04,200.29,201.21,221108,ESS
2014-11-19,201.69,201.69,197.76,197.86,308564,ESS
2014-11-20,198.5,198.95,196.84,197.85,372010,ESS
2014-11-21,199.52,200.6,199.19,200.37,911225,ESS
2014-11-24,200.8,202.47,200.205,200.6,350962,ESS
2014-11-25,200.3,200.84,199.93,200.13,417062,ESS
2014-11-26,200.87,202.46,200.63,202.21,265680,ESS
2014-11-28,203.27,205.14,201.9,202.41,193825,ESS
2014-12-01,202.03,203.72,201.27,201.53,298406,ESS
2014-12-02,201.31,203.575,199.3,203.24,246918,ESS
2014-12-03,202.85,203.35,201.33,202.29,205641,ESS
2014-12-04,202.26,203.41,201.13,203.22,288248,ESS
2014-12-05,200.5,202.67,199.82,202.03,321187,ESS
2014-12-08,202.64,205.4,201.59,203.75,198541,ESS
2014-12-09,202.66,205.82,202.16,205.28,304117,ESS
2014-12-10,205.3,206.36,203.95,205.63,291125,ESS
2014-12-11,206.55,207.044,204.78,205.93,307283,ESS
2014-12-12,205.51,206.88,203.81,203.82,383653,ESS
2014-12-15,203.92,204.65,200.68,201.44,482942,ESS
2014-12-16,201.58,203.67,199.8301,201.68,317564,ESS
2014-12-17,201.84,205.08,201.43,204.97,474407,ESS
2014-12-18,204.86,208.25,204.8,208.25,454213,ESS
2014-12-19,208.25,209.51,207.74,208.16,635944,ESS
2014-12-22,208.89,213.21,207.94,212.86,451407,ESS
2014-12-23,213.61,214.43,212.31,212.58,356702,ESS
2014-12-24,212.65,213.57,210.56,210.72,122273,ESS
2014-12-26,210.57,212.29,210.57,211.53,136162,ESS
2014-12-29,211.39,213.19,209.8325,211.5,370006,ESS
2014-12-30,209.85,211.59,208.994,209.97,212501,ESS
2014-12-31,211.16,211.907,206.35,206.6,251578,ESS
2015-01-02,207.82,210.69,207.26,210.35,258804,ESS
2015-01-05,209.66,212.215,209.29,211.19,350671,ESS
2015-01-06,210.59,214.57,210.59,214.23,470381,ESS
2015-01-07,214.22,217.69,213.53,217.46,620575,ESS
2015-01-08,218.205,219.12,216.25,218.86,379765,ESS
2015-01-09,219.4,221.56,218.279,220.62,335925,ESS
2015-01-12,221.5,223.66,220.89,222.04,282274,ESS
2015-01-13,222.19,223.66,220.402,222.44,389549,ESS
2015-01-14,221.64,225.94,220.62,225.44,312404,ESS
2015-01-15,225.92,227.61,225.49,227.27,401365,ESS
2015-01-16,226.79,228.34,225.785,228.17,536526,ESS
2015-01-20,230.16,230.42,225.2,226.11,330384,ESS
2015-01-21,226.13,226.27,224.4,225.83,382407,ESS
2015-01-22,225.92,229.18,225.27,228.82,486978,ESS
2015-01-23,229.3,229.678,226.83,227.86,429607,ESS
2015-01-26,228.24,230.49,227.715,230.11,437181,ESS
2015-01-27,228.97,231.99,228.5,229.29,408652,ESS
2015-01-28,229.79,231.69,227.25,227.31,489489,ESS
2015-01-29,226.92,229.74,225.93,229.52,393092,ESS
2015-01-30,228.98,229.615,225.22,226.05,1474817,ESS
2015-02-02,225.95,226.76,220.585,226.38,541276,ESS
2015-02-03,225.08,228.55,223.06,228.39,551389,ESS
2015-02-04,228.01,228.56,225.44,228.16,350472,ESS
2015-02-05,228.62,230.76,224.49,230.48,434332,ESS
2015-02-06,230.48,230.48,222.08,223.7,358050,ESS
2015-02-09,223.74,224.23,221.56,222.13,379618,ESS
2015-02-10,222.5,224.405,220.97,224.3,360358,ESS
2015-02-11,223.37,225.92,222.13,223.8,257748,ESS
2015-02-12,224.2,228.02,223.38,227.99,296162,ESS
2015-02-13,227.67,227.95,224.67,226.69,276856,ESS
2015-02-17,226.24,228.47,225.27,226.21,234177,ESS
2015-02-18,225.16,228.19,224.16,227.96,303359,ESS
2015-02-19,227.96,227.96,223.0,223.55,235830,ESS
2015-02-20,223.24,226.77,222.0,226.56,268040,ESS
2015-02-23,227.03,228.9,225.872,228.48,276007,ESS
2015-02-24,227.04,227.42,222.07,223.17,224753,ESS
2015-02-25,223.17,225.55,222.22,222.38,258843,ESS
2015-02-26,221.95,223.14,220.03,220.34,257792,ESS
2015-02-27,220.72,222.66,218.3545,222.43,295502,ESS
2015-03-02,223.25,227.418,223.25,225.16,345091,ESS
2015-03-03,224.1,224.65,221.72,223.5,232799,ESS
2015-03-04,223.08,224.44,221.01,221.24,396954,ESS
2015-03-05,223.16,227.77,223.065,226.19,463819,ESS
2015-03-06,223.81,223.81,218.8,219.36,407299,ESS
2015-03-09,220.34,222.448,220.08,222.17,285508,ESS
2015-03-10,221.93,224.74,220.164,223.5,372061,ESS
2015-03-11,223.4,224.99,223.01,223.58,291664,ESS
2015-03-12,225.48,229.4,225.4,228.77,361717,ESS
2015-03-13,228.98,229.787,226.9801,228.51,298955,ESS
2015-03-16,230.18,234.61,229.575,234.61,335010,ESS
2015-03-17,234.54,234.54,232.03,232.65,356168,ESS
2015-03-18,233.01,237.4,230.19,236.72,458381,ESS
2015-03-19,236.23,238.85,234.765,234.84,548125,ESS
2015-03-20,234.9,241.48,234.9,240.55,818654,ESS
2015-03-23,240.88,243.17,239.81,239.85,355589,ESS
2015-03-24,239.09,240.87,237.68,237.76,273178,ESS
2015-03-25,237.86,239.03,232.81,233.13,284343,ESS
2015-03-26,232.2,234.18,228.2935,233.33,388856,ESS
2015-03-27,232.8,236.28,231.81,232.37,377933,ESS
2015-03-30,233.54,234.43,231.76,234.09,336935,ESS
2015-03-31,233.25,235.03,229.75,229.9,411986,ESS
2015-04-01,230.18,231.25,226.42,227.12,436549,ESS
2015-04-02,226.64,230.55,226.61,229.15,271475,ESS
2015-04-06,230.51,231.9,229.85,230.93,277776,ESS
2015-04-07,230.28,231.06,227.11,227.18,202904,ESS
2015-04-08,227.17,228.96,227.0,228.15,238594,ESS
2015-04-09,227.47,227.47,221.32,221.89,274381,ESS
2015-04-10,222.65,224.88,221.56,222.19,205988,ESS
2015-04-13,221.47,224.04,221.47,221.86,233651,ESS
2015-04-14,221.86,224.65,221.86,223.02,186143,ESS
2015-04-15,223.14,223.87,221.22,221.58,278421,ESS
2015-04-16,221.12,224.38,220.75,223.31,198762,ESS
2015-04-17,222.26,223.53,220.948,222.46,216870,ESS
2015-04-20,222.49,225.0,221.8,223.13,192737,ESS
2015-04-21,224.32,226.32,224.1201,225.15,239060,ESS
2015-04-22,224.96,228.4,223.99,226.78,205555,ESS
2015-04-23,226.8,229.05,226.8,227.75,289273,ESS
2015-04-24,227.5,228.45,226.16,227.01,330627,ESS
2015-04-27,228.76,230.48,227.26,228.03,453108,ESS
2015-04-28,227.69,229.8,226.55,229.5,223041,ESS
2015-04-29,227.62,228.91,223.95,224.82,195692,ESS
2015-04-30,223.5,225.74,220.46,221.95,391300,ESS
2015-05-01,223.38,226.65,223.38,224.63,334617,ESS
2015-05-04,225.68,227.28,225.06,225.86,266280,ESS
2015-05-05,224.56,224.9,219.0101,219.32,348755,ESS
2015-05-06,218.97,220.83,218.02,219.86,268770,ESS
2015-05-07,225.28,227.08,220.78,224.19,437713,ESS
2015-05-08,225.76,231.44,225.34,227.44,309373,ESS
2015-05-11,226.85,229.5499,220.82,221.2,610546,ESS
2015-05-12,220.08,223.14,218.7,222.32,354191,ESS
2015-05-13,223.24,225.73,218.94,219.53,456171,ESS
2015-05-14,220.2,224.75,219.2,224.64,365919,ESS
2015-05-15,225.47,226.58,224.07,226.3,390796,ESS
2015-05-18,225.11,226.22,223.52,224.89,213564,ESS
2015-05-19,224.47,225.47,222.82,224.05,218119,ESS
2015-05-20,224.62,225.9,223.28,224.23,696806,ESS
2015-05-21,224.27,224.27,221.86,222.21,274756,ESS
2015-05-22,221.9,223.81,220.32,221.81,207731,ESS
2015-05-26,221.79,222.45,219.01,219.4,350846,ESS
2015-05-27,220.39,224.47,220.07,224.0,283618,ESS
2015-05-28,224.03,225.395,223.24,224.98,251168,ESS
2015-05-29,225.27,225.62,222.11,222.62,525487,ESS
2015-06-01,223.17,226.56,222.41,226.26,275081,ESS
2015-06-02,225.37,225.39,221.09,221.77,389280,ESS
2015-06-03,221.53,223.74,216.42,216.77,343905,ESS
2015-06-04,216.04,217.2,214.97,216.08,387584,ESS
2015-06-05,214.39,216.135,211.96,214.46,322981,ESS
2015-06-08,214.96,216.06,213.21,213.89,206998,ESS
2015-06-09,213.51,214.62,211.13,211.51,309037,ESS
2015-06-10,211.71,215.49,210.06,213.47,356345,ESS
2015-06-11,214.45,215.4,210.18,214.27,378923,ESS
2015-06-12,214.48,215.73,213.55,214.37,223062,ESS
2015-06-15,213.67,214.37,212.65,214.0,227135,ESS
2015-06-16,214.17,216.82,213.72,216.44,226111,ESS
2015-06-17,216.49,218.59,214.865,218.14,253545,ESS
2015-06-18,219.17,222.67,219.17,221.88,344617,ESS
2015-06-19,221.02,221.37,218.4,219.71,468805,ESS
2015-06-22,220.26,221.78,217.19,217.52,273243,ESS
2015-06-23,217.0,217.34,214.62,215.1,252087,ESS
2015-06-24,215.46,216.75,214.67,215.05,303767,ESS
2015-06-25,215.08,216.98,213.11,213.3,286587,ESS
2015-06-26,212.17,214.58,208.85,214.17,355030,ESS
2015-06-29,213.97,216.1,210.38,210.49,343517,ESS
2015-06-30,212.36,214.47,209.89,212.5,416145,ESS
2015-07-01,214.31,216.73,212.345,216.71,330606,ESS
2015-07-02,218.56,220.23,214.71,218.31,376432,ESS
2015-07-06,216.8,220.065,215.97,219.66,331350,ESS
2015-07-07,220.76,222.98,219.13,222.34,319838,ESS
2015-07-08,221.49,223.09,220.27,221.66,403744,ESS
2015-07-09,222.77,224.4,221.01,221.01,378801,ESS
2015-07-10,222.2,224.686,221.66,221.82,370397,ESS
2015-07-13,223.47,224.8,219.25,220.82,417131,ESS
2015-07-14,220.99,222.66,218.4,221.87,202011,ESS
2015-07-15,221.3,223.45,218.89,222.62,257692,ESS
2015-07-16,223.41,225.0,222.135,223.77,243403,ESS
2015-07-17,223.72,223.77,221.32,222.99,270734,ESS
2015-07-20,221.79,224.93,221.74,224.82,237835,ESS
2015-07-21,224.01,226.36,223.15,223.55,239328,ESS
2015-07-22,223.74,226.025,222.475,224.27,240970,ESS
2015-07-23,223.56,223.89,220.76,222.37,216027,ESS
2015-07-24,221.89,224.62,221.87,223.81,218624,ESS
2015-07-27,223.79,226.54,222.45,224.31,188315,ESS
2015-07-28,223.76,224.03,219.91,222.32,382397,ESS
2015-07-29,222.92,223.02,220.41,222.55,323389,ESS
2015-07-30,222.03,229.9,221.11,223.78,383988,ESS
2015-07-31,228.0,230.0,224.56,224.91,448740,ESS
2015-08-03,225.67,226.945,224.09,226.55,246580,ESS
2015-08-04,226.78,228.91,224.92,225.31,186649,ESS
2015-08-05,225.53,228.49,223.18,224.42,186325,ESS
2015-08-06,223.97,226.28,221.718,226.07,195597,ESS
2015-08-07,226.15,227.15,223.2,227.0,159479,ESS
2015-08-10,227.78,229.07,225.52,227.12,242543,ESS
2015-08-11,226.52,229.54,225.7,228.15,268050,ESS
2015-08-12,227.6,228.6,225.11,228.33,283453,ESS
2015-08-13,227.33,228.95,224.2,227.93,269377,ESS
2015-08-14,227.23,228.84,225.395,228.55,315279,ESS
2015-08-17,228.8,231.2,227.01,231.11,267198,ESS
2015-08-18,230.75,232.2,229.85,231.93,317762,ESS
2015-08-19,230.07,230.59,224.93,228.27,426176,ESS
2015-08-20,226.61,230.97,225.42,227.61,327980,ESS
2015-08-21,226.84,228.028,222.95,222.95,351382,ESS
2015-08-24,222.95,222.95,211.53,211.86,393727,ESS
2015-08-25,213.0,216.13,209.09,209.5,739762,ESS
2015-08-26,212.76,215.69,209.96,215.12,432608,ESS
2015-08-27,216.36,222.2,215.13,220.25,342221,ESS
2015-08-28,220.01,220.91,215.58,220.66,303796,ESS
2015-08-31,220.05,220.51,214.54,214.62,525228,ESS
2015-09-01,211.43,214.41,208.7,210.18,319284,ESS
2015-09-02,212.76,214.55,209.58,211.82,337949,ESS
2015-09-03,212.87,214.23,211.47,212.16,255681,ESS
2015-09-04,210.83,211.32,205.78,207.17,273673,ESS
2015-09-08,210.08,213.01,208.0819,210.46,354495,ESS
2015-09-09,212.34,213.01,207.21,207.65,348007,ESS
2015-09-10,206.54,211.65,205.72,208.58,289973,ESS
2015-09-11,208.45,214.68,205.91,214.53,315736,ESS
2015-09-14,215.2,215.2,211.37,212.51,276921,ESS
2015-09-15,213.11,216.17,211.01,215.36,301414,ESS
2015-09-16,214.97,218.02,214.97,217.74,172788,ESS
2015-09-17,217.31,223.04,215.46,219.56,303281,ESS
2015-09-18,219.36,225.35,218.01,219.48,529851,ESS
2015-09-21,219.9,223.12,218.68,221.63,258410,ESS
2015-09-22,220.28,221.62,218.76,219.52,265419,ESS
2015-09-23,219.5,222.52,218.535,220.95,252500,ESS
2015-09-24,220.27,221.72,216.62,217.89,300021,ESS
2015-09-25,218.77,220.124,217.13,218.48,393634,ESS
2015-09-28,216.54,217.17,212.92,214.85,261400,ESS
2015-09-29,214.91,220.0,214.14,219.42,285479,ESS
2015-09-30,221.05,223.85,220.6,223.42,476205,ESS
2015-10-01,224.24,226.05,222.86,225.68,402932,ESS
2015-10-02,224.6,227.74,221.04,227.63,291896,ESS
2015-10-05,228.14,229.37,226.29,228.45,322416,ESS
2015-10-06,228.11,229.51,225.63,226.73,273522,ESS
2015-10-07,226.8,229.18,226.27,229.02,393782,ESS
2015-10-08,229.09,230.368,226.03,229.57,272358,ESS
2015-10-09,229.29,229.53,227.405,228.56,277149,ESS
2015-10-12,229.13,230.57,227.87,230.47,281942,ESS
2015-10-13,229.84,230.76,227.73,228.97,256312,ESS
2015-10-14,229.41,229.41,225.74,226.26,255896,ESS
2015-10-15,227.13,231.21,226.4,231.03,439129,ESS
2015-10-16,232.22,234.04,231.33,233.37,318377,ESS
2015-10-19,233.22,237.7,232.87,237.55,225616,ESS
2015-10-20,237.32,238.25,235.805,237.21,220657,ESS
2015-10-21,238.0,238.85,233.895,234.29,359741,ESS
2015-10-22,235.31,236.21,230.8,231.99,648565,ESS
2015-10-23,231.26,234.2,228.33,230.25,453351,ESS
2015-10-26,230.89,232.0,227.585,229.66,418133,ESS
2015-10-27,229.3,230.46,225.93,227.3,583668,ESS
2015-10-28,227.6,229.42,220.09,223.19,804324,ESS
2015-10-29,223.19,227.0,222.2,226.25,556998,ESS
2015-10-30,222.86,226.05,216.1401,220.44,966293,ESS
2015-11-02,220.44,226.84,220.25,226.02,521297,ESS
2015-11-03,226.02,226.74,221.855,223.13,429331,ESS
2015-11-04,223.16,224.72,220.01,221.84,403825,ESS
2015-11-05,221.07,223.76,220.26,223.58,321257,ESS
2015-11-06,221.97,222.18,216.41,218.74,327222,ESS
2015-11-09,217.2,219.37,214.29,216.19,271137,ESS
2015-11-10,217.69,220.7,216.67,218.26,384402,ESS
2015-11-11,218.45,221.39,217.69,220.66,199325,ESS
2015-11-12,220.42,221.19,218.53,218.87,222786,ESS
2015-11-13,219.64,221.11,217.605,217.75,174374,ESS
2015-11-16,217.81,222.17,217.29,220.8,193162,ESS
2015-11-17,220.42,224.15,219.0601,222.25,252111,ESS
2015-11-18,222.86,223.85,220.17,223.62,283910,ESS
2015-11-19,223.78,226.3,223.08,225.97,198318,ESS
2015-11-20,226.73,229.12,226.16,228.25,289208,ESS
2015-11-23,228.22,230.39,226.97,230.05,254839,ESS
2015-11-24,229.24,229.88,225.68,227.85,201526,ESS
2015-11-25,228.64,231.2,227.97,230.6,225040,ESS
2015-11-27,230.07,234.97,228.83,233.83,152550,ESS
2015-11-30,234.57,235.665,230.135,230.79,903688,ESS
2015-12-01,232.05,235.64,232.05,235.36,255437,ESS
2015-12-02,234.69,235.79,228.455,228.92,387340,ESS
2015-12-03,228.0,229.26,226.51,227.61,566412,ESS
2015-12-04,228.42,234.32,228.42,233.38,391261,ESS
2015-12-07,232.8,234.28,231.1,232.56,462325,ESS
2015-12-08,232.38,233.35,227.74,231.95,327291,ESS
2015-12-09,230.61,232.42,227.12,230.22,367521,ESS
2015-12-10,230.33,231.59,228.8,229.43,292594,ESS
2015-12-11,227.71,231.11,226.63,230.81,416661,ESS
2015-12-14,230.28,233.12,227.01,232.86,523960,ESS
2015-12-15,233.25,236.84,231.09,235.0,641226,ESS
2015-12-16,235.96,241.13,234.68,240.18,414553,ESS
2015-12-17,240.09,240.16,237.48,238.63,880729,ESS
2015-12-18,237.43,238.02,235.07,235.47,830395,ESS
2015-12-21,237.91,238.595,234.12,235.1,663855,ESS
2015-12-22,235.77,237.685,234.19,234.38,459123,ESS
2015-12-23,235.6,238.25,233.25,238.15,350745,ESS
2015-12-24,237.71,239.19,236.58,238.37,137824,ESS
2015-12-28,237.74,240.92,237.31,240.83,305254,ESS
2015-12-29,242.56,244.71,242.11,244.29,361765,ESS
2015-12-30,241.88,244.36,240.83,243.27,402226,ESS
2015-12-31,243.36,243.92,239.3,239.41,341118,ESS
2016-01-04,238.45,239.32,235.54,237.32,364618,ESS
2016-01-05,237.9,240.55,237.775,240.04,257678,ESS
2016-01-06,238.01,239.99,236.63,238.05,189475,ESS
2016-01-07,235.56,237.99,234.73,235.7,459973,ESS
2016-01-08,236.28,238.67,233.14,233.67,384201,ESS
2016-01-11,234.85,236.55,234.11,235.69,477171,ESS
2016-01-12,234.6,235.56,230.39,234.78,640609,ESS
2016-01-13,235.27,237.03,232.3587,233.78,613924,ESS
2016-01-14,233.78,235.85,230.54,230.83,632928,ESS
2016-01-15,228.97,231.66,226.26,230.15,606119,ESS
2016-01-19,231.19,233.85,229.17,232.33,484778,ESS
2016-01-20,231.61,231.61,223.95,224.48,717314,ESS
2016-01-21,225.12,226.84,219.31,221.0,587375,ESS
2016-01-22,222.82,225.39,221.49,224.85,733660,ESS
2016-01-25,224.86,227.22,222.46,223.11,432465,ESS
2016-01-26,223.37,226.63,223.08,226.32,471433,ESS
2016-01-27,226.32,226.32,218.99,220.44,515479,ESS
2016-01-28,219.38,221.19,209.89,210.78,998562,ESS
2016-01-29,212.04,213.62,205.73,213.11,1223125,ESS
2016-02-01,211.39,216.35,210.435,214.23,805270,ESS
2016-02-02,214.23,216.525,207.6,208.32,566292,ESS
2016-02-03,209.38,211.97,207.24,210.38,611246,ESS
2016-02-04,209.2,212.57,207.2455,210.92,579177,ESS
2016-02-05,209.86,215.28,202.08,202.5,691859,ESS
2016-02-08,205.98,205.98,196.69,198.17,622065,ESS
2016-02-09,196.83,200.19,191.66,193.49,741738,ESS
2016-02-10,196.64,200.0,195.56,196.79,455686,ESS
2016-02-11,194.03,194.87,191.25,192.26,473228,ESS
2016-02-12,196.94,197.87,192.4,195.54,512889,ESS
2016-02-16,197.0,199.2,193.8,198.63,434759,ESS
2016-02-17,199.13,203.36,196.32,201.57,544772,ESS
2016-02-18,201.78,203.8,198.87,202.03,398684,ESS
2016-02-19,201.96,208.79,201.96,207.12,1054552,ESS
2016-02-22,208.55,210.88,208.2975,209.53,407354,ESS
2016-02-23,208.14,211.53,208.14,209.17,446657,ESS
2016-02-24,208.04,211.465,205.445,207.42,265768,ESS
2016-02-25,208.65,214.86,208.15,211.0,468537,ESS
2016-02-26,210.96,211.74,209.79,209.98,450821,ESS
2016-02-29,210.14,214.57,209.15,209.28,577454,ESS
2016-03-01,210.64,216.79,209.51,216.59,511829,ESS
2016-03-02,215.72,219.045,211.86,218.0,459746,ESS
2016-03-03,218.66,221.1,217.185,221.05,454656,ESS
2016-03-04,222.66,223.86,221.045,222.49,430693,ESS
2016-03-07,220.82,223.47,220.285,223.17,335851,ESS
2016-03-08,223.17,225.26,221.56,221.93,387716,ESS
2016-03-09,222.19,224.38,219.67,222.24,398846,ESS
2016-03-10,223.53,224.67,219.17,220.67,435821,ESS
2016-03-11,222.36,224.555,220.49,224.43,542112,ESS
2016-03-14,223.84,224.9099,219.04,221.11,500283,ESS
2016-03-15,220.15,221.44,219.6001,221.32,326167,ESS
2016-03-16,220.5,222.81,218.65,222.02,314978,ESS
2016-03-17,222.41,227.12,221.05,226.38,502277,ESS
2016-03-18,226.67,229.67,224.94,226.07,976534,ESS
2016-03-21,226.07,227.41,225.76,226.25,388538,ESS
2016-03-22,226.16,229.61,225.36,228.48,442494,ESS
2016-03-23,228.5,230.36,228.14,228.51,533661,ESS
2016-03-24,227.74,228.22,224.74,226.21,319845,ESS
2016-03-28,226.21,228.44,225.22,228.28,344147,ESS
2016-03-29,226.76,233.895,226.76,233.67,370839,ESS
2016-03-30,234.0,234.95,232.17,232.35,354370,ESS
2016-03-31,232.17,234.775,231.14,233.86,483615,ESS
2016-04-01,233.14,234.185,231.69,232.82,356263,ESS
2016-04-04,233.15,234.985,232.13,233.79,373901,ESS
2016-04-05,232.02,233.985,230.87,231.86,295371,ESS
2016-04-06,231.43,233.25,230.375,232.4,498141,ESS
2016-04-07,231.41,232.63,229.3,230.6,347105,ESS
2016-04-08,232.31,232.9,231.15,231.43,337037,ESS
2016-04-11,231.73,231.73,227.12,227.14,381786,ESS
2016-04-12,227.34,228.94,224.09,228.65,527981,ESS
2016-04-13,229.79,229.79,222.17,222.95,861596,ESS
2016-04-14,222.66,222.66,217.465,218.89,511084,ESS
2016-04-15,218.79,225.67,218.31,224.87,445573,ESS
2016-04-18,224.75,226.7,223.25,226.44,577995,ESS
2016-04-19,226.92,229.9,226.21,229.27,470135,ESS
2016-04-20,229.32,229.43,222.33,222.81,371407,ESS
2016-04-21,222.02,225.76,221.22,222.3,431199,ESS
2016-04-22,222.69,225.43,221.94,224.51,269158,ESS
2016-04-25,223.85,227.545,223.85,227.46,268223,ESS
2016-04-26,227.42,229.26,224.68,225.43,408568,ESS
2016-04-27,223.77,225.0,220.94,224.65,555951,ESS
2016-04-28,224.08,227.87,223.36,224.33,379005,ESS
2016-04-29,223.75,224.68,218.85,220.45,971178,ESS
2016-05-02,219.42,223.67,219.0,222.93,384884,ESS
2016-05-03,221.6,223.81,220.845,223.52,385324,ESS
2016-05-04,221.84,227.545,221.5,225.91,406915,ESS
2016-05-05,227.3,230.0,227.09,228.87,298137,ESS
2016-05-06,228.91,232.33,225.7845,232.16,305774,ESS
2016-05-09,232.39,233.99,232.39,233.51,377528,ESS
2016-05-10,235.0,237.5,233.2,236.11,518280,ESS
2016-05-11,236.09,236.09,229.92,230.6,335572,ESS
2016-05-12,230.78,231.19,227.5611,229.93,323857,ESS
2016-05-13,229.68,229.88,227.04,227.75,242633,ESS
2016-05-16,228.62,230.57,227.13,229.49,306838,ESS
2016-05-17,229.04,229.49,222.81,224.28,451879,ESS
2016-05-18,223.79,225.0,220.35,223.52,433738,ESS
2016-05-19,221.86,221.9,219.46,221.32,283051,ESS
2016-05-20,222.74,223.62,221.16,222.83,322288,ESS
2016-05-23,223.31,224.0496,221.97,222.17,196557,ESS
2016-05-24,224.05,224.66,222.16,223.49,349072,ESS
2016-05-25,223.86,226.37,222.28,226.0,426745,ESS
2016-05-26,225.62,227.2,224.52,227.08,273753,ESS
2016-05-27,227.44,228.83,225.38,226.9,262719,ESS
2016-05-31,226.85,227.75,224.39,227.23,371248,ESS
2016-06-01,225.5,225.54,218.1,218.93,805157,ESS
2016-06-02,218.71,219.83,216.42,218.05,541009,ESS
2016-06-03,218.3,220.0,212.84,213.24,1072513,ESS
2016-06-06,212.94,214.19,208.32,210.0,592750,ESS
2016-06-07,210.99,212.38,208.68,209.2,396693,ESS
2016-06-08,207.23,209.63,207.2,209.19,437889,ESS
2016-06-09,209.19,210.92,208.66,209.26,443478,ESS
2016-06-10,208.01,210.045,207.5,209.34,403699,ESS
2016-06-13,209.65,213.4,209.33,211.36,636818,ESS
2016-06-14,211.22,213.46,210.28,212.27,407320,ESS
2016-06-15,212.75,217.68,212.75,216.38,530905,ESS
2016-06-16,215.84,217.58,215.005,217.47,291093,ESS
2016-06-17,217.18,218.9,214.52,218.04,714053,ESS
2016-06-20,220.24,221.565,218.32,218.64,368289,ESS
2016-06-21,219.47,220.775,218.9,219.88,282205,ESS
2016-06-22,220.34,221.81,219.03,220.22,306214,ESS
2016-06-23,221.64,221.74,217.84,218.45,379596,ESS
2016-06-24,213.94,219.59,213.035,216.9,862405,ESS
2016-06-27,215.52,219.38,214.6401,218.56,525466,ESS
2016-06-28,218.84,223.28,218.09,223.23,544896,ESS
2016-06-29,225.25,227.09,223.6501,224.52,364149,ESS
2016-06-30,225.0,228.09,222.81,228.09,385004,ESS
2016-07-01,228.09,229.64,227.08,228.65,292602,ESS
2016-07-05,229.11,232.47,229.11,231.21,453897,ESS
2016-07-06,230.54,231.91,228.98,230.06,360914,ESS
2016-07-07,230.05,230.05,227.285,228.76,347274,ESS
2016-07-08,230.99,232.57,229.11,231.33,353137,ESS
2016-07-11,231.64,232.26,229.64,231.33,202807,ESS
2016-07-12,231.74,233.02,229.95,232.07,326874,ESS
2016-07-13,233.25,234.49,231.79,234.26,231901,ESS
2016-07-14,235.43,235.43,228.88,229.54,299448,ESS
2016-07-15,228.9,229.89,224.92,226.6,448620,ESS
2016-07-18,226.37,227.6,224.21,225.63,483612,ESS
2016-07-19,225.28,226.59,224.12,226.59,383045,ESS
2016-07-20,226.7,226.7,224.31,226.35,257990,ESS
2016-07-21,225.87,226.51,224.28,226.44,274095,ESS
2016-07-22,226.51,228.08,226.51,226.99,402679,ESS
2016-07-25,227.43,228.9,225.72,226.4,250827,ESS
2016-07-26,225.21,225.91,222.04,222.73,345988,ESS
2016-07-27,220.26,221.0,217.16,218.81,918913,ESS
2016-07-28,218.77,222.43,218.09,220.59,446415,ESS
2016-07-29,221.47,234.27,221.47,233.88,1134629,ESS
2016-08-01,233.74,236.56,233.02,234.62,485970,ESS
2016-08-02,233.7,234.49,230.795,231.51,343615,ESS
2016-08-03,231.86,231.86,229.645,230.43,283724,ESS
2016-08-04,230.93,230.93,229.11,229.51,236893,ESS
2016-08-05,229.81,231.01,228.35,230.61,200190,ESS
2016-08-08,230.99,235.99,230.61,233.2,314138,ESS
2016-08-09,233.51,234.08,231.8725,233.59,367474,ESS
2016-08-10,233.97,234.875,231.47,232.71,248788,ESS
2016-08-11,232.62,234.39,226.58,228.68,449123,ESS
2016-08-12,228.69,232.54,227.58,229.42,384232,ESS
2016-08-15,229.28,232.64,229.28,231.65,279796,ESS
2016-08-16,230.59,231.47,229.02,230.1,279176,ESS
2016-08-17,230.29,230.29,225.13,228.03,301542,ESS
2016-08-18,227.4,228.89,226.255,227.59,212167,ESS
2016-08-19,226.74,226.74,223.21,224.58,287192,ESS
2016-08-22,225.1,226.13,223.02,224.02,180809,ESS
2016-08-23,224.58,225.23,223.36,224.02,192767,ESS
2016-08-24,224.45,224.45,221.4,223.18,169043,ESS
2016-08-25,223.53,226.95,222.07,225.52,256844,ESS
2016-08-26,225.78,227.48,220.59,222.02,285310,ESS
2016-08-29,222.71,226.84,222.71,225.4,241812,ESS
2016-08-30,225.67,225.95,223.0,225.75,235141,ESS
2016-08-31,225.57,227.76,224.359,227.1,410587,ESS
2016-09-01,226.84,227.59,225.64,226.86,261688,ESS
2016-09-02,227.88,231.38,225.15,225.89,325090,ESS
2016-09-06,225.95,230.03,224.65,229.99,244081,ESS
2016-09-07,229.67,229.97,227.09,229.92,227086,ESS
2016-09-08,229.52,229.52,226.63,226.83,516125,ESS
2016-09-09,220.16,225.025,219.05,219.97,451179,ESS
2016-09-12,219.32,226.2,218.671,225.02,460340,ESS
2016-09-13,223.22,223.5899,218.625,219.0,466825,ESS
2016-09-14,219.48,221.62,218.23,221.02,295420,ESS
2016-09-15,220.35,222.285,219.29,221.96,337139,ESS
2016-09-16,221.16,222.17,220.365,221.97,440546,ESS
2016-09-19,222.63,225.37,222.475,225.03,186468,ESS
2016-09-20,226.78,229.79,225.65,226.04,251463,ESS
2016-09-21,226.12,231.15,224.35,230.23,602229,ESS
2016-09-22,232.18,233.81,230.07,231.18,430207,ESS
2016-09-23,230.5,233.28,227.5,230.92,460966,ESS
2016-09-26,230.26,232.54,230.015,230.86,344576,ESS
2016-09-27,231.13,232.13,227.86,228.21,437092,ESS
2016-09-28,226.79,228.9,225.66,227.41,442142,ESS
2016-09-29,226.3,228.71,224.06,225.63,346098,ESS
2016-09-30,227.3,227.47,222.65,222.7,376687,ESS
2016-10-03,222.1,222.63,217.66,217.9,321602,ESS
2016-10-04,218.03,218.04,214.31,217.63,483168,ESS
2016-10-05,217.95,218.63,213.22,213.32,549452,ESS
2016-10-06,212.71,215.0,210.67,212.47,254521,ESS
2016-10-07,213.55,216.2,211.05,212.27,290327,ESS
2016-10-10,212.61,213.705,211.61,212.32,222032,ESS
2016-10-11,212.35,213.125,208.83,210.27,392628,ESS
2016-10-12,210.64,212.025,208.75,211.64,326746,ESS
2016-10-13,205.32,211.58,205.28,208.57,688411,ESS
2016-10-14,208.57,209.08,206.25,208.72,644461,ESS
2016-10-17,209.16,209.16,207.04,207.27,339214,ESS
2016-10-18,209.2,209.59,207.61,207.7,186082,ESS
2016-10-19,207.62,208.91,206.55,208.57,257453,ESS
2016-10-20,208.26,210.49,207.03,207.5,275750,ESS
2016-10-21,205.93,208.175,205.93,206.67,231829,ESS
2016-10-24,208.07,211.24,204.75,205.35,341737,ESS
2016-10-25,203.5,205.4875,200.01,204.62,435283,ESS
2016-10-26,204.02,207.58,202.3165,207.48,448301,ESS
2016-10-27,207.1,208.04,201.57,205.85,1035649,ESS
2016-10-28,208.01,214.97,207.65,209.26,904190,ESS
2016-10-31,210.23,214.29,208.85,214.09,686222,ESS
2016-11-01,213.54,214.8,210.78,213.29,637283,ESS
2016-11-02,214.0,217.37,213.79,215.43,594204,ESS
2016-11-03,215.11,219.26,214.12,218.35,689417,ESS
2016-11-04,218.22,221.29,217.36,220.13,708509,ESS
2016-11-07,222.25,223.605,219.37,220.03,667022,ESS
2016-11-08,220.71,223.35,219.7,222.73,509678,ESS
2016-11-09,220.03,220.23,213.773,216.78,437009,ESS
2016-11-10,217.31,217.31,210.11,213.41,455360,ESS
2016-11-11,213.26,218.97,212.66,215.33,317098,ESS
2016-11-14,214.93,221.62,212.27,220.17,371358,ESS
2016-11-15,220.78,221.15,212.14,214.79,595813,ESS
2016-11-16,214.38,217.25,212.42,215.26,354769,ESS
2016-11-17,215.26,217.34,212.01,212.69,321292,ESS
2016-11-18,212.99,214.54,212.09,212.95,457340,ESS
2016-11-21,213.17,215.345,210.0,210.32,354975,ESS
2016-11-22,210.92,214.67,209.56,214.28,425241,ESS
2016-11-23,211.94,213.205,208.92,211.6,322282,ESS
2016-11-25,211.2,213.75,211.2,212.83,148757,ESS
2016-11-28,214.5,218.05,212.81,215.36,375506,ESS
2016-11-29,214.36,218.625,214.06,215.87,314531,ESS
2016-11-30,215.73,217.43,213.2,215.92,576047,ESS
2016-12-01,214.67,215.78,211.04,212.23,363018,ESS
2016-12-02,213.54,217.62,212.64,214.5,310416,ESS
2016-12-05,214.33,215.18,212.41,213.98,345230,ESS
2016-12-06,214.27,216.42,212.83,214.17,330400,ESS
2016-12-07,214.33,218.05,213.93,217.66,411104,ESS
2016-12-08,216.84,220.57,215.135,219.22,345223,ESS
2016-12-09,219.65,222.42,217.87,218.75,295432,ESS
2016-12-12,218.0,220.76,217.58,218.94,341260,ESS
2016-12-13,219.82,220.99,217.44,219.0,348896,ESS
2016-12-14,219.14,221.88,216.71,219.77,638915,ESS
2016-12-15,219.55,224.43,218.08,221.48,491489,ESS
2016-12-16,223.36,228.47,223.26,227.0,881888,ESS
2016-12-19,227.71,231.32,227.33,228.98,529438,ESS
2016-12-20,228.88,231.61,227.64,229.61,463565,ESS
2016-12-21,229.81,230.99,227.05,227.58,511871,ESS
2016-12-22,226.82,230.09,225.635,229.59,476333,ESS
2016-12-23,230.41,231.8,229.07,230.67,359101,ESS
2016-12-27,230.89,232.11,229.04,229.29,235772,ESS
2016-12-28,227.95,227.95,225.69,227.55,270795,ESS
2016-12-29,227.8,230.69,226.94,229.52,342688,ESS
2016-12-30,229.17,234.07,228.275,232.5,441642,ESS
2017-01-03,233.8,233.8,227.37,229.25,455836,ESS
2017-01-04,230.09,233.05,227.81,231.03,405550,ESS
2017-01-05,229.68,232.8999,226.375,232.76,431184,ESS
2017-01-06,232.59,234.77,231.47,233.74,287604,ESS
2017-01-09,233.96,234.38,230.56,230.73,252443,ESS
2017-01-10,230.0,231.29,228.5,230.1,442440,ESS
2017-01-11,230.2,231.08,226.78,226.87,390465,ESS
2017-01-12,226.67,228.71,224.38,228.43,386266,ESS
2017-01-13,227.5,229.47,227.33,228.0,254048,ESS
2017-01-17,227.96,231.23,227.96,229.58,391143,ESS
2017-01-18,229.94,230.3,227.72,227.9,377579,ESS
2017-01-19,227.22,228.18,225.84,226.67,455778,ESS
2017-01-20,226.98,229.71,226.0,228.54,391411,ESS
2017-01-23,229.68,231.8,228.67,231.11,535276,ESS
2017-01-24,229.79,231.87,225.79,226.71,469173,ESS
2017-01-25,226.56,227.095,224.49,225.85,317290,ESS
2017-01-26,226.29,227.7,224.86,225.38,316069,ESS
2017-01-27,226.21,227.09,224.23,225.41,273810,ESS
2017-01-30,225.23,226.7397,223.08,223.24,383137,ESS
2017-01-31,223.63,226.12,222.9,224.3,500424,ESS
2017-02-01,224.12,227.06,221.54,221.72,314074,ESS
2017-02-02,222.13,228.07,222.13,226.34,385997,ESS
2017-02-03,222.84,225.57,218.41,223.08,778858,ESS
2017-02-06,222.88,224.91,221.45,223.17,354415,ESS
2017-02-07,223.04,224.76,222.46,223.96,375992,ESS
2017-02-08,224.07,228.6,224.05,228.07,356193,ESS
2017-02-09,228.44,228.62,226.01,226.55,298907,ESS
2017-02-10,225.64,229.6,225.64,228.38,394106,ESS
2017-02-13,228.39,228.68,224.7,226.71,330886,ESS
2017-02-14,224.82,226.25,222.35,226.02,311127,ESS
2017-02-15,224.5,226.65,221.49,225.43,356047,ESS
2017-02-16,225.15,228.42,225.08,227.88,302317,ESS
2017-02-17,228.06,229.68,226.08,228.1,375533,ESS
2017-02-21,227.86,232.24,227.32,230.97,373373,ESS
2017-02-22,231.71,232.28,228.95,229.5,266271,ESS
2017-02-23,230.84,233.45,230.08,231.58,355364,ESS
2017-02-24,232.77,232.925,230.81,232.35,284016,ESS
2017-02-27,233.26,234.68,232.295,234.32,189778,ESS
2017-02-28,234.32,235.92,233.01,234.7,316956,ESS
2017-03-01,233.27,234.84,231.32,232.62,372366,ESS
2017-03-02,231.7,233.49,230.795,231.74,333813,ESS
2017-03-03,231.17,231.74,227.7,230.55,218062,ESS
2017-03-06,230.17,232.53,229.42,231.42,313781,ESS
2017-03-07,231.84,233.73,230.92,233.7,286720,ESS
2017-03-08,233.54,233.94,230.25,230.61,382804,ESS
2017-03-09,230.91,232.07,225.87,225.93,445942,ESS
2017-03-10,227.79,229.71,222.6,224.25,393456,ESS
2017-03-13,224.48,227.16,223.83,224.04,319102,ESS
2017-03-14,224.29,226.63,222.56,225.11,228738,ESS
2017-03-15,225.46,233.36,225.46,232.13,421549,ESS
2017-03-16,231.41,234.3,231.125,232.96,343738,ESS
2017-03-17,233.43,235.89,232.02,233.15,741210,ESS
2017-03-20,233.15,234.32,232.11,233.11,211752,ESS
2017-03-21,233.79,235.21,232.4,233.6,420691,ESS
2017-03-22,235.0,235.55,231.82,235.31,360292,ESS
2017-03-23,234.97,238.0,234.97,236.77,383517,ESS
2017-03-24,237.36,238.57,236.35,236.65,295754,ESS
2017-03-27,236.52,237.34,232.62,233.46,231391,ESS
2017-03-28,233.63,233.97,229.9917,233.0,305678,ESS
2017-03-29,230.81,232.975,230.03,232.0,252068,ESS
2017-03-30,231.96,233.37,229.745,232.57,185378,ESS
2017-03-31,232.03,233.79,230.9,231.53,462888,ESS
2017-04-03,231.63,231.77,230.01,230.87,305860,ESS
2017-04-04,230.77,233.6,229.14,230.97,343032,ESS
2017-04-05,230.77,232.62,229.27,231.37,345280,ESS
2017-04-06,230.9,232.87,229.72,232.23,296744,ESS
2017-04-07,232.44,233.98,232.12,233.42,214859,ESS
2017-04-10,233.37,235.56,232.27,235.27,216858,ESS
2017-04-11,235.47,237.72,234.98,236.79,273283,ESS
2017-04-12,236.91,237.75,234.5,234.75,498340,ESS
2017-04-13,234.84,235.2,233.18,233.57,358333,ESS
2017-04-17,234.51,236.09,234.26,236.09,310039,ESS
2017-04-18,235.38,237.99,235.38,236.94,343806,ESS
2017-04-19,236.23,237.47,234.8,235.22,328786,ESS
2017-04-20,235.75,235.81,233.84,235.06,253461,ESS
2017-04-21,234.64,236.22,234.64,235.49,237555,ESS
2017-04-24,236.91,237.95,230.47,234.25,338716,ESS
2017-04-25,235.39,238.55,232.76,238.4,449464,ESS
2017-04-26,238.35,242.235,236.685,241.03,606754,ESS
2017-04-27,241.49,243.22,239.34,241.44,500638,ESS
2017-04-28,243.2,246.5,238.58,244.47,870447,ESS
2017-05-01,247.1,249.26,245.08,247.98,564055,ESS
2017-05-02,248.08,249.9,247.05,248.55,337485,ESS
2017-05-03,249.44,249.44,245.73,247.54,515972,ESS
2017-05-04,246.87,251.39,244.8,250.49,580725,ESS
2017-05-05,251.0,251.97,249.28,250.37,354695,ESS
2017-05-08,251.3,251.3,248.33,249.86,414932,ESS
2017-05-09,249.67,250.52,247.87,250.43,347768,ESS
2017-05-10,250.36,252.38,249.76,251.3,351796,ESS
2017-05-11,250.05,252.61,248.52,251.33,336952,ESS
2017-05-12,251.51,253.14,250.95,252.67,355815,ESS
2017-05-15,252.31,254.48,251.93,253.93,358641,ESS
2017-05-16,253.32,255.36,252.4,254.33,358049,ESS
2017-05-17,254.75,258.02,253.15,253.74,412421,ESS
2017-05-18,251.7,257.06,251.53,255.88,336039,ESS
2017-05-19,256.25,256.25,253.71,254.55,410704,ESS
2017-05-22,254.65,257.37,253.32,254.59,373462,ESS
2017-05-23,254.49,254.49,251.71,251.93,441526,ESS
2017-05-24,252.56,257.22,252.18,256.83,456190,ESS
2017-05-25,257.82,258.1,254.19,256.29,328676,ESS
2017-05-26,256.1,257.02,255.15,256.3,205268,ESS
2017-05-30,256.26,256.715,254.24,255.19,239036,ESS
2017-05-31,256.0,257.36,255.16,256.92,522243,ESS
2017-06-01,256.81,258.59,254.84,258.49,353164,ESS
2017-06-02,259.53,263.24,257.64,262.63,439766,ESS
2017-06-05,262.45,266.18,261.1,266.13,283498,ESS
2017-06-06,264.97,266.58,262.35,262.7,272340,ESS
2017-06-07,263.16,264.5,262.2,263.58,273177,ESS
2017-06-08,264.06,265.82,261.2,265.68,275270,ESS
2017-06-09,265.61,266.71,264.42,266.23,213841,ESS
2017-06-12,263.0,264.995,261.88,262.64,392686,ESS
2017-06-13,262.76,263.69,260.11,262.31,229732,ESS
2017-06-14,263.0,264.76,261.61,262.51,337865,ESS
2017-06-15,262.48,264.9,261.96,263.77,314335,ESS
2017-06-16,264.39,266.43,263.79,266.3,515142,ESS
2017-06-19,266.79,268.55,265.66,268.39,281081,ESS
2017-06-20,268.31,268.97,264.3,267.12,251396,ESS
2017-06-21,267.18,267.29,264.2,266.49,317640,ESS
2017-06-22,266.2,266.43,263.15,263.93,298483,ESS
2017-06-23,264.19,266.35,263.7932,265.79,783872,ESS
2017-06-26,266.0,266.97,264.59,265.5,219198,ESS
2017-06-27,264.64,265.9,260.29,260.52,318182,ESS
2017-06-28,259.79,260.8,258.825,260.24,253545,ESS
2017-06-29,259.21,260.72,257.49,260.18,282533,ESS
2017-06-30,260.31,262.66,257.16,257.27,406230,ESS
2017-07-03,258.4,261.5,257.35,261.24,216614,ESS
2017-07-05,261.26,263.13,258.6,259.72,381063,ESS
2017-07-06,259.09,259.25,253.62,254.03,299620,ESS
2017-07-07,254.58,256.905,254.45,255.74,322983,ESS
2017-07-10,256.06,256.59,252.78,253.09,301751,ESS
2017-07-11,253.46,254.45,250.36,251.73,351728,ESS
2017-07-12,253.79,255.13,253.01,254.0,360273,ESS
2017-07-13,254.08,255.41,252.14,252.26,249754,ESS
2017-07-14,253.56,254.73,251.34,253.52,348810,ESS
2017-07-17,253.46,257.96,252.61,257.8,264315,ESS
2017-07-18,257.54,259.14,255.77,258.81,279847,ESS
2017-07-19,259.31,263.54,257.75,263.49,339418,ESS
2017-07-20,263.72,266.05,262.97,264.17,257891,ESS
2017-07-21,263.83,265.39,263.54,264.85,232598,ESS
2017-07-24,264.9,266.13,262.51,262.76,339402,ESS
2017-07-25,263.36,263.93,259.585,261.45,326238,ESS
2017-07-26,261.94,268.57,259.87,267.14,326655,ESS
2017-07-27,266.06,266.82,262.58,264.04,329384,ESS
2017-07-28,263.66,266.01,261.51,264.66,441977,ESS
2017-07-31,263.52,264.66,260.5,261.7,672256,ESS
2017-08-01,263.16,264.64,261.52,263.2,386631,ESS
2017-08-02,262.13,264.105,260.53,263.46,296867,ESS
2017-08-03,263.16,265.73,261.09,263.27,324809,ESS
2017-08-04,262.9,265.43,261.87,262.0,249679,ESS
2017-08-07,261.91,263.12,260.32,261.51,322701,ESS
2017-08-08,261.22,262.82,260.975,262.69,394297,ESS
2017-08-09,263.02,265.23,262.235,264.66,394257,ESS
2017-08-10,263.97,264.36,262.35,262.53,293602,ESS
2017-08-11,263.34,263.43,258.85,259.14,216120,ESS
2017-08-14,260.64,263.8425,260.64,263.46,340870,ESS
2017-08-15,263.28,265.39,261.42,265.08,444893,ESS
2017-08-16,266.06,268.26,262.16,262.7,338374,ESS
2017-08-17,261.94,264.93,261.55,262.61,373350,ESS
2017-08-18,262.17,262.885,260.45,260.76,670628,ESS
2017-08-21,260.98,264.925,260.37,264.2,218225,ESS
2017-08-22,264.55,266.01,262.5,265.23,288397,ESS
2017-08-23,265.03,268.185,264.75,267.16,252017,ESS
2017-08-24,267.61,268.59,266.24,266.41,396526,ESS
2017-08-25,266.52,267.49,265.65,265.65,226924,ESS
2017-08-28,265.87,266.345,263.52,266.07,236526,ESS
2017-08-29,266.06,267.83,264.26,264.64,220722,ESS
2017-08-30,264.23,266.35,263.0,266.35,201592,ESS
2017-08-31,266.77,268.17,265.56,265.97,428093,ESS
2017-09-01,267.09,268.32,265.28,265.77,275680,ESS
2017-09-05,266.08,267.08,263.69,266.09,318122,ESS
2017-09-06,266.89,267.49,262.73,262.77,426427,ESS
2017-09-07,263.06,266.27,262.63,266.05,345773,ESS
2017-09-08,265.78,268.7,265.705,266.58,300607,ESS
2017-09-11,267.02,270.04,266.59,269.39,245486,ESS
2017-09-12,268.95,269.73,263.57,264.59,360229,ESS
2017-09-13,264.57,264.61,260.64,261.18,384048,ESS
2017-09-14,261.02,262.28,259.55,262.16,404965,ESS
2017-09-15,262.19,263.83,260.87,261.99,562503,ESS
2017-09-18,262.22,263.01,259.75,260.17,445410,ESS
2017-09-19,260.3,261.09,257.12,257.41,497234,ESS
2017-09-20,257.69,258.83,255.26,256.13,419357,ESS
2017-09-21,256.28,256.93,255.09,255.27,344640,ESS
2017-09-22,255.74,257.07,254.23,255.0,393085,ESS
2017-09-25,256.02,257.13,254.74,255.57,530954,ESS
2017-09-26,255.82,256.94,254.69,254.91,287467,ESS
2017-09-27,253.78,254.67,251.17,251.42,341372,ESS
2017-09-28,249.95,253.26,249.4595,253.05,319163,ESS
2017-09-29,252.37,254.09,251.59,254.03,313599,ESS
2017-10-02,254.71,254.71,251.98,252.38,353324,ESS
2017-10-03,252.51,254.34,251.875,253.69,212098,ESS
2017-10-04,253.54,257.855,253.0,257.57,227124,ESS
2017-10-05,258.33,259.45,256.21,257.07,260123,ESS
2017-10-06,256.58,257.37,252.21,257.01,353900,ESS
2017-10-09,256.73,257.73,255.74,257.6,238457,ESS
2017-10-10,257.92,259.98,256.805,258.72,296126,ESS
2017-10-11,259.04,259.51,257.48,258.3,186184,ESS
2017-10-12,258.21,261.11,258.05,261.1,167819,ESS
2017-10-13,262.15,262.43,259.88,261.82,193123,ESS
2017-10-16,262.0,262.98,259.76,261.02,206463,ESS
2017-10-17,260.49,261.6,260.07,261.38,158378,ESS
2017-10-18,260.96,261.54,258.58,261.21,172103,ESS
2017-10-19,261.34,261.59,258.57,259.94,201573,ESS
2017-10-20,260.19,260.19,258.05,259.34,206776,ESS
2017-10-23,259.84,259.99,258.415,259.64,252030,ESS
2017-10-24,258.83,259.145,254.67,257.54,307292,ESS
2017-10-25,258.16,260.02,256.929,257.53,264240,ESS
2017-10-26,259.08,260.26,257.51,259.65,259229,ESS
2017-10-27,259.54,262.9,258.35,262.4,276418,ESS
2017-10-30,262.17,263.21,260.25,260.8,297214,ESS
2017-10-31,261.19,262.45,260.05,262.43,388939,ESS
2017-11-01,262.96,264.065,260.56,262.53,291605,ESS
2017-11-02,262.25,263.21,251.24,253.84,751307,ESS
2017-11-03,251.98,255.24,251.2,253.98,538295,ESS
2017-11-06,252.47,258.665,251.87,253.81,413244,ESS
2017-11-07,254.14,256.11,252.65,255.0,396456,ESS
2017-11-08,255.72,258.91,255.68,258.79,319557,ESS
2017-11-09,258.54,259.34,256.2,256.95,251726,ESS
2017-11-10,255.5,258.26,255.305,256.38,266956,ESS
2017-11-13,256.59,258.91,255.4,258.63,168634,ESS
2017-11-14,257.71,258.9,256.04,256.82,323813,ESS
2017-11-15,256.68,259.835,251.92,252.15,352890,ESS
2017-11-16,251.91,254.61,251.23,253.94,299105,ESS
2017-11-17,253.95,255.13,250.22,250.85,233681,ESS
2017-11-20,251.02,251.77,247.66,250.21,283081,ESS
2017-11-21,251.05,252.68,250.11,252.11,305876,ESS
2017-11-22,251.03,252.575,249.74,249.97,196415,ESS
2017-11-24,251.0,252.38,250.09,250.37,81842,ESS
2017-11-27,250.41,250.62,247.57,247.61,362601,ESS
2017-11-28,247.57,248.52,244.54,246.77,519946,ESS
2017-11-29,246.87,247.84,244.13,247.68,360730,ESS
2017-11-30,248.32,248.45,246.01,246.99,421071,ESS
2017-12-01,247.64,249.38,245.245,247.04,388856,ESS
2017-12-04,248.11,248.555,245.15,246.28,348182,ESS
2017-12-05,246.64,246.845,242.93,242.99,383480,ESS
2017-12-06,242.8,243.4,240.98,241.96,573334,ESS
2017-12-07,241.92,242.04,239.78,240.61,498196,ESS
2017-12-08,240.74,244.31,240.33,244.31,345237,ESS
2017-12-11,245.73,249.31,244.9,249.16,464605,ESS
2017-12-12,249.44,249.93,245.67,249.15,368687,ESS
2017-12-13,251.65,251.65,247.46,247.98,367906,ESS
2017-12-14,247.52,249.84,247.335,249.0,426184,ESS
2017-12-15,251.11,252.13,249.37,249.79,742174,ESS
2017-12-18,248.6,251.15,248.33,249.87,309514,ESS
2017-12-19,248.43,250.995,242.64,242.82,328980,ESS
2017-12-20,243.195,244.436,239.295,240.3,392447,ESS
2017-12-21,239.87,241.245,237.33,237.57,525398,ESS
2017-12-22,238.705,240.38,237.8,239.39,349657,ESS
2017-12-26,239.56,241.59,238.4,240.56,285743,ESS
2017-12-27,241.53,242.06,240.02,241.23,261143,ESS
2017-12-28,240.1,241.5,238.56,240.91,281231,ESS
2017-12-29,241.62,242.14,240.16,241.37,257266,ESS
2018-01-02,241.96,242.69,239.32,240.08,311114,ESS
2018-01-03,241.19,242.59,240.17,242.54,322120,ESS
2018-01-04,243.25,244.82,238.48,238.72,292633,ESS
2018-01-05,238.87,240.36,237.73,239.37,344191,ESS
2018-01-08,236.93,239.05,235.4,238.16,543780,ESS
2018-01-09,238.17,239.2,235.63,236.27,403626,ESS
2018-01-10,235.0,235.205,230.97,232.22,389384,ESS
2018-01-11,232.71,234.26,231.48,232.44,359047,ESS
2018-01-12,232.24,232.75,226.69,227.1,435730,ESS
2018-01-16,227.5,232.66,226.92,227.6,379091,ESS
2018-01-17,229.16,229.34,226.14,227.36,421024,ESS
2018-01-18,226.41,226.41,223.66,224.6,478753,ESS
2018-01-19,223.93,225.41,222.78,223.63,331504,ESS
2018-01-22,224.14,227.055,223.56,226.6,463182,ESS
2018-01-23,227.37,232.09,227.37,231.83,433522,ESS
2018-01-24,231.41,233.36,230.51,231.55,271118,ESS
2018-01-25,231.32,231.9,228.5,231.26,317443,ESS
2018-01-26,231.47,231.476,226.905,229.83,272712,ESS
2018-01-29,229.33,229.75,226.47,227.74,248329,ESS
2018-01-30,227.26,228.69,226.24,226.75,283746,ESS
2018-01-31,226.37,233.27,225.71,232.98,898434,ESS
2018-02-01,233.03,233.815,227.1,227.17,520415,ESS
2018-02-02,224.1,227.525,222.91,225.38,366583,ESS
2018-02-05,226.07,228.02,217.99,217.99,547258,ESS
2018-02-06,216.07,220.66,214.03,218.82,1026001,ESS
2018-02-07,218.82,223.51,217.52,217.81,540263,ESS
2013-02-08,41.1,41.12,40.73,41.11,1499100,ES
2013-02-11,41.12,41.2,40.86,41.12,847100,ES
2013-02-12,41.06,41.16,40.83,41.15,1093100,ES
2013-02-13,41.13,41.31,40.88,41.09,1185200,ES
2013-02-14,41.04,41.14,40.6,40.76,2865800,ES
2013-02-15,40.63,41.01,40.61,40.94,1463800,ES
2013-02-19,41.08,41.44,40.93,41.41,1942600,ES
2013-02-20,41.03,41.65,41.03,41.15,1577200,ES
2013-02-21,41.06,41.32,40.84,40.89,1528000,ES
2013-02-22,41.04,41.49,41.03,41.43,1265200,ES
2013-02-25,41.62,41.88,41.0,41.02,1796600,ES
2013-02-26,41.1,41.45,40.85,41.18,1420000,ES
2013-02-27,40.69,41.33,40.56,41.27,1668900,ES
2013-02-28,41.3,41.63,41.11,41.51,1798500,ES
2013-03-01,41.48,41.83,41.12,41.8,1315400,ES
2013-03-04,41.67,42.5,41.67,42.3,1381300,ES
2013-03-05,42.54,42.72,42.39,42.58,1074900,ES
2013-03-06,42.65,42.8,42.41,42.53,742400,ES
2013-03-07,42.52,42.7,42.31,42.32,650100,ES
2013-03-08,42.48,42.48,42.02,42.21,1059800,ES
2013-03-11,42.16,42.44,42.13,42.41,914600,ES
2013-03-12,42.42,42.44,41.97,42.13,1239100,ES
2013-03-13,42.13,42.4,42.06,42.3,916400,ES
2013-03-14,42.33,42.56,42.22,42.52,995900,ES
2013-03-15,42.32,42.75,42.25,42.66,1982200,ES
2013-03-18,42.43,42.61,42.26,42.39,783900,ES
2013-03-19,42.51,42.69,42.23,42.39,951600,ES
2013-03-20,42.55,42.98,42.55,42.72,1471100,ES
2013-03-21,42.57,42.85,42.49,42.59,1152200,ES
2013-03-22,42.68,42.83,42.49,42.65,723800,ES
2013-03-25,42.78,43.05,42.38,42.54,1135000,ES
2013-03-26,42.69,42.9,42.59,42.82,1302100,ES
2013-03-27,42.68,42.89,42.52,42.89,1186700,ES
2013-03-28,42.99,43.49,42.92,43.46,2006000,ES
2013-04-01,43.44,43.45,43.15,43.29,856700,ES
2013-04-02,43.4,43.68,43.34,43.49,1013300,ES
2013-04-03,42.86,43.55,42.86,43.22,1911200,ES
2013-04-04,43.34,43.56,43.2,43.45,1598000,ES
2013-04-05,43.17,43.79,43.07,43.72,888000,ES
2013-04-08,43.65,43.84,43.41,43.83,1131800,ES
2013-04-09,43.91,43.95,43.52,43.68,1181500,ES
2013-04-10,43.78,44.21,43.73,44.18,1362200,ES
2013-04-11,44.24,44.46,44.06,44.43,1277600,ES
2013-04-12,44.34,44.74,44.34,44.66,1052800,ES
2013-04-15,44.54,44.59,43.83,43.83,1289300,ES
2013-04-16,44.04,44.53,43.61,44.48,1123000,ES
2013-04-17,44.5,44.55,43.83,43.9,1648600,ES
2013-04-18,44.08,44.35,43.85,44.2,2049600,ES
2013-04-19,44.21,44.94,44.13,44.94,1203000,ES
2013-04-22,44.92,44.94,44.23,44.49,1536100,ES
2013-04-23,44.68,44.8,44.3,44.8,1506200,ES
2013-04-24,44.81,45.07,44.44,44.93,1207600,ES
2013-04-25,45.1,45.14,44.71,44.84,1274500,ES
2013-04-26,44.81,45.04,44.69,44.86,1530400,ES
2013-04-29,44.95,45.22,44.82,45.06,1174000,ES
2013-04-30,44.95,45.34,44.84,45.33,1235300,ES
2013-05-01,45.3,45.38,44.94,44.97,1041100,ES
2013-05-02,45.24,45.53,45.0,45.27,1100700,ES
2013-05-03,45.47,45.66,45.02,45.16,1430300,ES
2013-05-06,45.08,45.2,44.47,44.6,1560300,ES
2013-05-07,44.71,44.98,44.59,44.98,1173200,ES
2013-05-08,44.87,45.03,44.27,44.52,1470900,ES
2013-05-09,44.48,44.52,43.43,43.56,1989300,ES
2013-05-10,43.63,43.81,43.47,43.78,1380500,ES
2013-05-13,43.63,43.71,43.27,43.51,1277000,ES
2013-05-14,43.47,44.07,43.39,43.94,1109100,ES
2013-05-15,43.9,44.79,43.86,44.51,1248000,ES
2013-05-16,44.38,44.51,44.01,44.11,1180200,ES
2013-05-17,44.2,44.47,43.12,44.47,1515800,ES
2013-05-20,44.45,44.63,44.24,44.43,1039300,ES
2013-05-21,44.56,44.69,44.16,44.59,1142800,ES
2013-05-22,44.53,45.09,43.75,43.94,1275400,ES
2013-05-23,43.69,43.77,42.96,43.53,1011900,ES
2013-05-24,43.37,43.37,42.51,42.84,1714700,ES
2013-05-28,42.96,42.96,42.19,42.52,1459900,ES
2013-05-29,41.94,41.98,41.38,41.73,2055400,ES
2013-05-30,41.95,42.88,41.95,42.04,1308700,ES
2013-05-31,41.92,42.56,41.67,41.67,1494000,ES
2013-06-03,41.69,42.13,41.17,41.85,1389300,ES
2013-06-04,41.76,41.82,41.24,41.54,1488800,ES
2013-06-05,41.34,41.38,41.03,41.19,1135000,ES
2013-06-06,41.14,41.69,41.06,41.68,1264900,ES
2013-06-07,41.73,42.4,41.71,42.38,1617500,ES
2013-06-10,42.54,42.54,41.84,42.07,1266700,ES
2013-06-11,41.69,42.04,41.5,41.52,1461700,ES
2013-06-12,41.8,41.87,40.99,41.13,1534600,ES
2013-06-13,41.13,41.97,41.11,41.93,1162900,ES
2013-06-14,41.95,42.19,41.72,42.13,1181700,ES
2013-06-17,42.43,42.6,41.95,42.14,1617800,ES
2013-06-18,42.18,42.68,42.02,42.56,1093300,ES
2013-06-19,42.49,42.5,41.28,41.29,1129500,ES
2013-06-20,41.05,41.05,39.43,39.61,2884900,ES
2013-06-21,39.88,40.54,39.35,40.37,2730800,ES
2013-06-24,39.94,40.44,39.51,40.14,1308500,ES
2013-06-25,40.43,40.7,39.94,40.54,1714000,ES
2013-06-26,40.82,41.36,40.76,41.26,1232100,ES
2013-06-27,41.5,42.26,41.45,41.74,1837000,ES
2013-06-28,41.71,42.34,41.36,42.02,3032700,ES
2013-07-01,42.17,42.37,41.13,41.25,2234200,ES
2013-07-02,41.18,41.53,40.9,41.13,1404700,ES
2013-07-03,41.11,41.41,40.86,41.38,732900,ES
2013-07-05,41.42,41.43,40.57,41.13,766400,ES
2013-07-08,41.24,41.82,41.07,41.76,1180800,ES
2013-07-09,41.99,42.23,41.83,42.19,1161500,ES
2013-07-10,42.14,42.35,41.93,42.33,1020200,ES
2013-07-11,42.8,43.18,42.68,43.14,1299300,ES
2013-07-12,43.16,43.36,42.8,43.28,1016600,ES
2013-07-15,43.22,44.15,43.17,44.1,962700,ES
2013-07-16,44.09,44.16,43.58,43.89,1532300,ES
2013-07-17,44.13,44.29,43.81,43.93,1027800,ES
2013-07-18,44.06,44.67,43.98,44.62,1004900,ES
2013-07-19,44.73,44.85,44.46,44.83,1115400,ES
2013-07-22,44.78,44.86,44.53,44.68,935500,ES
2013-07-23,44.69,45.0,44.51,44.92,803700,ES
2013-07-24,44.95,44.95,44.06,44.17,1005400,ES
2013-07-25,44.12,44.46,43.91,44.37,1072500,ES
2013-07-26,44.21,44.45,43.83,44.23,1884700,ES
2013-07-29,44.1,44.27,43.84,44.04,1712200,ES
2013-07-30,44.11,44.83,44.11,44.57,1298100,ES
2013-07-31,44.58,44.62,44.03,44.41,1744500,ES
2013-08-01,44.6,45.13,44.5,45.05,1430400,ES
2013-08-02,44.89,45.05,44.5,44.69,1060100,ES
2013-08-05,44.63,44.63,44.23,44.26,807800,ES
2013-08-06,44.3,44.42,43.63,43.66,1444700,ES
2013-08-07,43.63,44.29,43.62,44.16,1575500,ES
2013-08-08,44.24,44.42,43.95,44.21,1155500,ES
2013-08-09,44.21,44.29,43.69,43.77,1332600,ES
2013-08-12,43.63,43.67,43.28,43.49,1186100,ES
2013-08-13,43.47,43.54,43.06,43.06,917300,ES
2013-08-14,43.03,43.08,42.48,42.61,1541000,ES
2013-08-15,42.33,42.46,41.86,41.87,1095700,ES
2013-08-16,41.77,41.83,41.18,41.3,2387200,ES
2013-08-19,41.26,41.49,41.05,41.22,1657000,ES
2013-08-20,41.33,41.79,41.21,41.57,1603500,ES
2013-08-21,41.53,41.53,40.81,41.01,1787500,ES
2013-08-22,41.12,41.4,40.91,41.24,1039800,ES
2013-08-23,41.31,41.72,41.11,41.71,1548700,ES
2013-08-26,41.75,41.87,41.22,41.33,1040400,ES
2013-08-27,40.93,41.45,40.93,41.29,1448500,ES
2013-08-28,41.22,41.55,40.99,41.16,3034500,ES
2013-08-29,41.01,41.23,40.83,40.97,1426500,ES
2013-08-30,40.99,41.23,40.73,40.97,1347600,ES
2013-09-03,41.23,41.38,40.3,40.34,1643200,ES
2013-09-04,40.35,40.62,40.08,40.51,1938100,ES
2013-09-05,40.44,40.62,40.13,40.26,1301700,ES
2013-09-06,40.42,40.78,40.2,40.25,4731100,ES
2013-09-09,40.26,40.71,40.12,40.66,4325400,ES
2013-09-10,40.83,40.96,40.59,40.96,4242800,ES
2013-09-11,40.99,40.99,40.39,40.7,2074200,ES
2013-09-12,40.48,40.61,40.01,40.09,1178300,ES
2013-09-13,40.21,40.45,40.17,40.29,1204300,ES
2013-09-16,40.76,41.0,40.3,40.4,1494000,ES
2013-09-17,40.42,40.63,40.29,40.52,975200,ES
2013-09-18,40.51,42.01,40.34,41.89,1736000,ES
2013-09-19,41.99,42.2,41.6,41.7,1208300,ES
2013-09-20,41.7,41.84,41.19,41.19,1899600,ES
2013-09-23,40.99,41.79,40.88,41.63,1303500,ES
2013-09-24,41.58,41.7,41.37,41.54,1230000,ES
2013-09-25,41.61,41.81,41.32,41.34,1313700,ES
2013-09-26,41.45,41.68,41.34,41.44,1155200,ES
2013-09-27,41.58,41.73,41.19,41.44,2107800,ES
2013-09-30,41.22,41.44,41.01,41.25,1528600,ES
2013-10-01,41.29,41.51,41.16,41.37,1269100,ES
2013-10-02,41.18,41.59,41.16,41.47,1678200,ES
2013-10-03,41.29,41.35,40.83,41.03,1419700,ES
2013-10-04,41.0,41.16,40.82,41.02,1024000,ES
2013-10-07,40.64,41.08,40.64,40.68,1001300,ES
2013-10-08,40.68,41.35,40.6,41.02,1657000,ES
2013-10-09,41.1,41.76,41.0,41.2,1109900,ES
2013-10-10,41.45,42.03,41.13,41.95,1099800,ES
2013-10-11,41.95,42.23,41.83,42.16,952600,ES
2013-10-14,42.0,42.15,41.33,41.73,1543100,ES
2013-10-15,41.58,41.69,41.01,41.12,1348900,ES
2013-10-16,41.32,41.57,41.17,41.53,1589200,ES
2013-10-17,41.5,42.37,41.24,42.29,2722000,ES
2013-10-18,42.5,42.6,42.24,42.34,1232200,ES
2013-10-21,42.31,42.38,41.96,42.23,1069000,ES
2013-10-22,42.33,42.82,42.21,42.6,1904100,ES
2013-10-23,42.4,43.19,42.4,42.91,2430800,ES
2013-10-24,43.13,43.27,42.74,42.88,1161700,ES
2013-10-25,42.77,43.43,42.61,43.41,1166400,ES
2013-10-28,43.43,43.66,43.16,43.32,836600,ES
2013-10-29,43.68,43.75,43.23,43.46,1146000,ES
2013-10-30,43.42,43.74,43.1,43.12,944700,ES
2013-10-31,43.13,43.28,42.42,42.89,1278700,ES
2013-11-01,42.89,43.18,42.2,42.5,3119800,ES
2013-11-04,42.58,42.75,42.29,42.67,876300,ES
2013-11-05,42.63,43.02,42.43,42.46,1353800,ES
2013-11-06,42.5,43.16,42.43,42.95,1352100,ES
2013-11-07,43.04,43.18,42.29,42.4,1141000,ES
2013-11-08,42.27,42.27,41.49,42.27,1504000,ES
2013-11-11,42.34,42.54,42.1,42.37,737400,ES
2013-11-12,42.17,42.25,41.67,41.95,1751800,ES
2013-11-13,41.71,42.19,41.46,42.17,1624000,ES
2013-11-14,42.33,43.03,42.33,42.76,1372300,ES
2013-11-15,42.66,42.94,42.49,42.93,1242400,ES
2013-11-18,43.01,43.04,42.66,42.85,945600,ES
2013-11-19,42.8,42.83,42.26,42.42,1155000,ES
2013-11-20,42.48,42.49,41.8,42.04,2288100,ES
2013-11-21,42.13,42.42,41.94,42.18,1279000,ES
2013-11-22,42.11,42.29,41.9,42.18,1444800,ES
2013-11-25,42.29,42.29,41.87,41.87,1083000,ES
2013-11-26,41.9,41.96,41.19,41.22,2366600,ES
2013-11-27,41.27,41.35,41.07,41.18,1240700,ES
2013-11-29,40.77,41.39,40.77,41.08,951700,ES
2013-12-02,41.09,41.19,40.68,40.96,1640400,ES
2013-12-03,40.88,41.17,40.7,40.96,1451800,ES
2013-12-04,40.71,41.31,40.6,41.12,1567900,ES
2013-12-05,41.05,41.21,40.79,40.91,1691200,ES
2013-12-06,41.2,41.59,41.11,41.58,1409700,ES
2013-12-09,41.64,41.72,41.13,41.34,1305500,ES
2013-12-10,41.29,41.31,41.0,41.05,3054900,ES
2013-12-11,40.82,41.28,40.64,40.96,4933300,ES
2013-12-12,40.86,41.53,40.86,41.37,3132500,ES
2013-12-13,41.62,41.77,41.33,41.59,3603500,ES
2013-12-16,41.76,42.09,41.63,41.74,2203300,ES
2013-12-17,41.72,41.83,41.38,41.51,1376400,ES
2013-12-18,41.46,42.03,40.93,42.01,1844400,ES
2013-12-19,41.82,41.93,41.26,41.88,1665800,ES
2013-12-20,41.98,42.35,41.91,42.11,2711400,ES
2013-12-23,42.32,42.53,42.11,42.16,1093300,ES
2013-12-24,42.08,42.47,41.91,42.25,551700,ES
2013-12-26,42.27,42.37,42.09,42.24,938800,ES
2013-12-27,42.13,42.41,42.01,42.2,1051200,ES
2013-12-30,42.12,42.48,42.09,42.38,1146400,ES
2013-12-31,42.45,42.52,42.25,42.39,1553000,ES
2014-01-02,42.35,42.42,41.7,41.72,2915300,ES
2014-01-03,41.75,41.85,41.31,41.52,2252000,ES
2014-01-06,41.64,41.64,41.28,41.55,2159200,ES
2014-01-07,41.64,41.94,41.64,41.92,1143200,ES
2014-01-08,41.77,41.86,41.46,41.74,2225300,ES
2014-01-09,41.75,41.98,41.44,41.92,2354100,ES
2014-01-10,42.14,42.84,42.14,42.65,1657400,ES
2014-01-13,42.55,42.65,42.23,42.33,2004000,ES
2014-01-14,42.33,42.52,42.2,42.29,1686700,ES
2014-01-15,42.31,42.37,41.85,42.04,1599000,ES
2014-01-16,42.06,42.24,41.89,42.23,1056900,ES
2014-01-17,42.35,42.61,42.18,42.59,1928400,ES
2014-01-21,42.84,43.11,42.65,43.05,2437400,ES
2014-01-22,43.02,43.53,42.99,43.34,2064200,ES
2014-01-23,43.22,43.37,43.0,43.13,1383600,ES
2014-01-24,43.01,43.16,42.43,42.43,2365000,ES
2014-01-27,42.43,42.98,42.35,42.81,1726300,ES
2014-01-28,42.84,43.04,42.66,42.96,1557700,ES
2014-01-29,42.77,43.04,42.56,42.81,1577800,ES
2014-01-30,42.96,43.57,42.88,43.49,1428100,ES
2014-01-31,43.12,43.98,43.05,43.8,2091500,ES
2014-02-03,43.86,44.52,43.36,43.45,2139200,ES
2014-02-04,43.58,43.58,43.1,43.48,1775100,ES
2014-02-05,43.25,43.33,42.88,43.11,1843200,ES
2014-02-06,43.1,43.1,42.52,42.87,2846000,ES
2014-02-07,42.97,43.32,42.66,43.3,1796100,ES
2014-02-10,43.21,43.82,42.94,43.79,1668200,ES
2014-02-11,43.72,44.58,43.7,44.26,1909500,ES
2014-02-12,44.2,44.45,44.02,44.39,1308600,ES
2014-02-13,44.19,44.77,44.18,44.69,1949300,ES
2014-02-14,44.7,45.05,44.54,44.97,1288300,ES
2014-02-18,45.08,45.31,44.85,44.91,1721100,ES
2014-02-19,44.75,45.14,44.36,44.44,1889100,ES
2014-02-20,44.47,44.8,44.34,44.67,1576000,ES
2014-02-21,44.72,45.04,44.62,44.65,1739900,ES
2014-02-24,44.79,44.94,44.4,44.41,2038500,ES
2014-02-25,44.52,44.84,44.31,44.42,1858000,ES
2014-02-26,44.64,44.68,44.19,44.23,1510500,ES
2014-02-27,43.9,44.19,43.82,44.03,2020300,ES
2014-02-28,44.09,44.57,43.97,44.45,1917800,ES
2014-03-03,44.29,44.51,43.84,43.95,1441400,ES
2014-03-04,44.25,44.29,44.05,44.18,1337600,ES
2014-03-05,44.1,44.12,43.63,43.76,1438200,ES
2014-03-06,43.83,43.89,43.4,43.5,1600400,ES
2014-03-07,43.43,43.75,43.21,43.75,1772900,ES
2014-03-10,43.73,43.73,43.29,43.5,1094500,ES
2014-03-11,43.62,43.62,43.13,43.36,851600,ES
2014-03-12,43.28,43.97,43.2,43.94,1376600,ES
2014-03-13,44.06,44.77,44.01,44.61,1618300,ES
2014-03-14,44.61,45.08,44.41,44.89,1247200,ES
2014-03-17,44.99,45.16,44.74,45.08,1082900,ES
2014-03-18,45.17,45.3,44.87,45.23,1009200,ES
2014-03-19,45.23,45.34,44.22,44.41,1517500,ES
2014-03-20,44.24,44.24,43.7,44.05,1935100,ES
2014-03-21,44.25,44.88,44.09,44.42,2046700,ES
2014-03-24,44.55,44.85,44.29,44.75,2232900,ES
2014-03-25,44.84,44.97,44.45,44.77,1418500,ES
2014-03-26,44.82,45.05,44.57,44.57,1429900,ES
2014-03-27,44.63,44.98,44.46,44.95,1712700,ES
2014-03-28,44.93,45.08,44.74,44.95,1292300,ES
2014-03-31,45.16,45.69,44.99,45.5,1327100,ES
2014-04-01,45.51,45.51,44.88,45.11,1762400,ES
2014-04-02,45.06,45.14,44.76,44.87,1384600,ES
2014-04-03,45.01,45.22,44.84,44.97,1035900,ES
2014-04-04,45.1,45.65,45.01,45.09,1444300,ES
2014-04-07,45.13,45.74,45.08,45.1,1435300,ES
2014-04-08,44.99,45.63,44.7,45.52,1642800,ES
2014-04-09,45.56,45.73,44.97,45.56,1735400,ES
2014-04-10,45.76,45.91,45.23,45.39,1232400,ES
2014-04-11,45.44,45.81,45.31,45.44,1493700,ES
2014-04-14,45.63,45.81,45.33,45.67,1868100,ES
2014-04-15,45.69,46.33,45.67,46.32,1657600,ES
2014-04-16,46.46,46.63,46.28,46.54,1373800,ES
2014-04-17,46.42,46.64,45.79,45.93,1435400,ES
2014-04-21,45.88,46.07,45.36,45.71,1117200,ES
2014-04-22,45.71,45.95,45.47,45.81,1220200,ES
2014-04-23,45.89,46.57,45.87,46.1,1287300,ES
2014-04-24,46.08,46.47,45.79,46.44,1460900,ES
2014-04-25,46.54,47.02,46.48,46.97,1232300,ES
2014-04-28,46.85,47.4,46.85,47.31,2126500,ES
2014-04-29,47.33,47.6,46.97,47.11,2136500,ES
2014-04-30,47.19,47.43,47.06,47.26,1677300,ES
2014-05-01,47.51,47.51,46.79,47.16,1278900,ES
2014-05-02,46.26,46.82,45.82,45.98,2165900,ES
2014-05-05,46.06,46.7,45.99,46.62,1285100,ES
2014-05-06,46.5,46.68,46.3,46.4,1162500,ES
2014-05-07,46.51,47.07,46.43,47.0,1789500,ES
2014-05-08,46.99,47.17,46.36,46.47,1251600,ES
2014-05-09,46.42,46.6,45.7,45.77,1263000,ES
2014-05-12,45.87,45.96,45.1,45.15,1617100,ES
2014-05-13,45.27,45.64,45.16,45.34,1194200,ES
2014-05-14,45.46,45.95,45.33,45.64,1660100,ES
2014-05-15,45.68,45.89,45.38,45.47,998900,ES
2014-05-16,45.49,46.02,45.35,45.98,2385800,ES
2014-05-19,45.94,45.94,45.18,45.26,1331400,ES
2014-05-20,45.25,45.66,44.83,45.19,1600000,ES
2014-05-21,45.31,45.42,44.99,45.27,1341700,ES
2014-05-22,45.23,45.65,45.15,45.49,878100,ES
2014-05-23,45.51,45.61,45.22,45.23,744100,ES
2014-05-27,45.56,45.67,45.18,45.22,1481700,ES
2014-05-28,44.89,45.15,44.85,45.13,1114600,ES
2014-05-29,45.19,45.29,44.77,45.03,1739200,ES
2014-05-30,45.07,45.44,45.02,45.4,1638600,ES
2014-06-02,45.37,45.52,45.25,45.34,831800,ES
2014-06-03,45.22,45.5,45.13,45.33,902600,ES
2014-06-04,45.25,45.31,45.01,45.27,650700,ES
2014-06-05,45.14,45.7,45.14,45.6,787600,ES
2014-06-06,45.77,45.9,45.44,45.48,975600,ES
2014-06-09,45.35,45.5,45.03,45.17,1320100,ES
2014-06-10,45.21,45.25,44.99,45.16,1110800,ES
2014-06-11,45.1,45.24,44.65,44.66,1125700,ES
2014-06-12,44.68,45.14,44.28,45.07,1395400,ES
2014-06-13,45.06,45.49,44.8,45.36,1078800,ES
2014-06-16,45.25,46.08,45.25,45.76,1242700,ES
2014-06-17,45.62,45.76,45.32,45.58,912200,ES
2014-06-18,45.52,46.87,45.52,46.8,1763200,ES
2014-06-19,46.9,47.31,46.71,46.79,2934400,ES
2014-06-20,46.8,46.96,46.4,46.45,1984000,ES
2014-06-23,46.36,46.6,46.18,46.27,1232100,ES
2014-06-24,46.29,46.63,46.18,46.53,1687900,ES
2014-06-25,46.41,46.72,46.39,46.62,1211700,ES
2014-06-26,46.69,46.79,46.42,46.77,856700,ES
2014-06-27,46.74,47.04,46.52,46.86,1637500,ES
2014-06-30,46.92,47.37,46.65,47.27,1257400,ES
2014-07-01,47.33,47.37,46.66,46.68,1275600,ES
2014-07-02,46.6,46.6,45.96,46.14,2632400,ES
2014-07-03,45.9,45.96,45.32,45.68,934300,ES
2014-07-07,45.68,46.16,45.54,45.73,1680800,ES
2014-07-08,45.71,46.18,45.71,45.97,1175700,ES
2014-07-09,45.94,46.04,45.45,45.81,1054300,ES
2014-07-10,45.72,46.3,45.67,46.04,1407400,ES
2014-07-11,46.08,46.18,45.6,45.73,785500,ES
2014-07-14,45.8,45.98,45.16,45.17,1265400,ES
2014-07-15,45.21,45.55,45.16,45.4,1430500,ES
2014-07-16,45.49,45.57,44.97,45.47,1755800,ES
2014-07-17,45.38,45.56,45.05,45.05,730200,ES
2014-07-18,45.24,45.57,44.93,45.54,720100,ES
2014-07-21,45.48,45.55,45.13,45.45,1129300,ES
2014-07-22,45.54,45.69,45.34,45.55,1450200,ES
2014-07-23,45.58,45.58,45.22,45.36,896000,ES
2014-07-24,45.38,45.55,45.19,45.49,657800,ES
2014-07-25,45.43,45.59,45.21,45.34,1323100,ES
2014-07-28,45.27,46.18,45.21,46.1,1146600,ES
2014-07-29,46.1,46.21,45.66,45.67,1163800,ES
2014-07-30,45.69,45.95,44.8,44.93,1473400,ES
2014-07-31,44.67,44.85,43.78,43.9,1759500,ES
2014-08-01,43.82,44.85,43.42,43.79,2512000,ES
2014-08-04,43.79,43.79,42.44,43.19,3623500,ES
2014-08-05,43.09,43.35,42.51,42.64,2168500,ES
2014-08-06,42.51,42.55,41.92,42.04,3295500,ES
2014-08-07,42.18,42.7,42.18,42.46,1552300,ES
2014-08-08,42.61,43.49,42.61,43.48,1635100,ES
2014-08-11,43.52,43.71,43.2,43.28,1229100,ES
2014-08-12,43.2,43.42,43.04,43.27,764100,ES
2014-08-13,43.14,43.57,43.13,43.45,926300,ES
2014-08-14,43.5,44.05,43.5,44.03,1171600,ES
2014-08-15,44.03,44.41,43.88,44.17,1276700,ES
2014-08-18,44.23,44.46,44.01,44.18,948800,ES
2014-08-19,44.32,44.76,44.26,44.74,820800,ES
2014-08-20,44.7,45.11,44.64,45.09,1806000,ES
2014-08-21,45.09,45.4,44.94,45.18,1208700,ES
2014-08-22,45.27,45.36,44.85,45.16,1346200,ES
2014-08-25,45.21,45.51,45.17,45.35,936000,ES
2014-08-26,45.38,45.64,44.91,44.95,1133400,ES
2014-08-27,45.06,45.34,44.99,45.34,1502100,ES
2014-08-28,45.2,45.67,45.06,45.58,2300400,ES
2014-08-29,45.59,45.9,45.52,45.89,855700,ES
2014-09-02,45.74,45.94,45.28,45.44,2522100,ES
2014-09-03,45.55,45.91,45.48,45.76,2307400,ES
2014-09-04,45.66,45.89,45.42,45.86,1220900,ES
2014-09-05,45.89,46.57,45.82,46.57,1407800,ES
2014-09-08,46.53,46.55,46.13,46.34,1679700,ES
2014-09-09,46.2,46.24,45.8,45.83,2595300,ES
2014-09-10,45.79,45.9,45.35,45.47,1907000,ES
2014-09-11,45.15,45.47,44.95,45.38,1755000,ES
2014-09-12,45.22,45.22,44.47,44.57,1315800,ES
2014-09-15,44.67,44.94,44.56,44.62,1152600,ES
2014-09-16,44.62,45.68,44.54,45.56,2162000,ES
2014-09-17,45.8,45.93,45.38,45.62,2088800,ES
2014-09-18,45.64,45.8,45.22,45.26,2031300,ES
2014-09-19,45.46,45.57,45.25,45.45,1926400,ES
2014-09-22,45.32,45.39,44.9,44.91,1081800,ES
2014-09-23,44.9,44.95,44.65,44.69,1127300,ES
2014-09-24,44.81,44.82,44.49,44.52,1058900,ES
2014-09-25,44.52,44.75,44.26,44.27,921900,ES
2014-09-26,44.22,44.55,43.88,44.4,987000,ES
2014-09-29,44.21,44.44,44.0,44.31,1104400,ES
2014-09-30,44.39,44.83,44.18,44.3,1143300,ES
2014-10-01,44.39,45.2,44.37,44.89,2801500,ES
2014-10-02,44.84,45.3,44.79,45.05,2604100,ES
2014-10-03,45.1,45.63,44.84,45.55,2112300,ES
2014-10-06,45.67,45.82,45.38,45.55,1238200,ES
2014-10-07,45.44,46.16,45.35,45.81,3786400,ES
2014-10-08,45.78,46.74,45.75,46.67,2007100,ES
2014-10-09,46.76,47.1,46.07,46.1,2314000,ES
2014-10-10,46.3,46.92,46.29,46.46,1955700,ES
2014-10-13,46.59,47.34,46.54,46.77,1372600,ES
2014-10-14,46.83,48.15,46.61,47.56,2557300,ES
2014-10-15,47.43,47.96,46.37,47.56,3298500,ES
2014-10-16,47.08,47.27,46.33,46.94,2998100,ES
2014-10-17,47.1,47.31,46.3,47.18,2106700,ES
2014-10-20,47.22,48.15,47.15,48.07,2023200,ES
2014-10-21,48.11,48.11,47.54,47.81,3714500,ES
2014-10-22,47.8,48.44,47.72,48.07,1518700,ES
2014-10-23,48.25,48.67,47.96,48.41,1702400,ES
2014-10-24,48.51,48.71,48.34,48.59,1180500,ES
2014-10-27,48.56,48.77,48.3,48.45,1590000,ES
2014-10-28,48.56,48.78,48.2,48.78,1403300,ES
2014-10-29,48.78,48.91,47.89,48.35,1245500,ES
2014-10-30,48.47,49.98,48.34,49.35,1772400,ES
2014-10-31,49.58,49.63,49.12,49.35,1609700,ES
2014-11-03,49.48,49.67,49.34,49.58,1585400,ES
2014-11-04,49.49,49.97,49.23,49.51,1226000,ES
2014-11-05,49.7,50.86,49.62,50.83,2441900,ES
2014-11-06,50.55,50.56,49.33,49.5,3521900,ES
2014-11-07,49.69,50.7,49.64,50.7,2397900,ES
2014-11-10,50.55,50.92,50.11,50.73,1719100,ES
2014-11-11,50.64,50.92,50.35,50.54,1296600,ES
2014-11-12,49.6,50.18,49.2,49.49,2321600,ES
2014-11-13,49.6,49.8,49.11,49.27,1371300,ES
2014-11-14,49.07,49.21,48.65,48.8,1888100,ES
2014-11-17,48.81,49.52,48.71,49.44,860600,ES
2014-11-18,49.61,49.96,49.35,49.78,1048600,ES
2014-11-19,49.63,50.02,49.42,49.94,1267500,ES
2014-11-20,49.88,50.13,49.69,49.96,1306300,ES
2014-11-21,50.37,50.46,49.78,50.36,1840100,ES
2014-11-24,50.38,50.45,49.86,50.01,1859000,ES
2014-11-25,49.98,49.98,49.34,49.51,2290500,ES
2014-11-26,49.58,49.85,49.53,49.64,1714300,ES
2014-11-28,49.86,50.65,49.79,50.64,1362600,ES
2014-12-01,50.29,51.25,49.93,50.69,2265300,ES
2014-12-02,50.53,51.29,50.26,51.2,1887700,ES
2014-12-03,51.14,51.27,50.86,51.22,1558000,ES
2014-12-04,51.29,51.72,51.13,51.56,1766200,ES
2014-12-05,51.27,51.5,51.02,51.33,1929300,ES
2014-12-08,51.42,52.12,51.25,51.95,2191600,ES
2014-12-09,51.97,52.34,51.8,52.24,2665900,ES
2014-12-10,52.31,52.6,51.62,51.65,1627700,ES
2014-12-11,51.33,52.02,51.28,51.68,1443000,ES
2014-12-12,51.43,52.08,51.12,51.14,1189800,ES
2014-12-15,51.3,51.43,50.37,50.73,1277300,ES
2014-12-16,50.67,51.44,50.18,50.97,2239200,ES
2014-12-17,51.25,52.0,51.15,51.84,2330300,ES
2014-12-18,52.13,52.89,51.76,52.87,2076300,ES
2014-12-19,53.0,53.36,52.56,52.7,3052500,ES
2014-12-22,52.78,53.1,52.55,53.06,1202100,ES
2014-12-23,53.16,53.82,52.99,53.75,2470300,ES
2014-12-24,53.86,55.12,53.76,55.02,1549900,ES
2014-12-26,55.16,55.83,55.11,55.67,1676200,ES
2014-12-29,55.59,56.66,55.59,56.15,2194500,ES
2014-12-30,55.94,55.94,54.55,54.67,1629100,ES
2014-12-31,54.86,54.88,53.45,53.52,1965400,ES
2015-01-02,53.53,53.8,52.93,53.74,1693400,ES
2015-01-05,53.76,53.81,53.05,53.26,1400700,ES
2015-01-06,53.39,54.19,53.06,53.29,2680800,ES
2015-01-07,53.7,54.35,53.31,54.07,1463200,ES
2015-01-08,53.96,54.46,53.84,54.16,2115100,ES
2015-01-09,54.16,54.28,53.11,53.48,1595600,ES
2015-01-12,53.71,53.74,52.99,53.33,1032600,ES
2015-01-13,53.65,54.52,53.36,53.68,1460900,ES
2015-01-14,53.23,54.17,53.2,54.15,1422800,ES
2015-01-15,54.15,55.15,54.0,55.09,2110200,ES
2015-01-16,55.33,55.57,54.92,55.55,1464300,ES
2015-01-20,55.41,55.74,54.97,55.36,1262100,ES
2015-01-21,55.17,55.84,54.73,55.76,1396800,ES
2015-01-22,56.04,56.09,55.11,55.56,1298400,ES
2015-01-23,55.71,56.16,55.46,55.84,1176700,ES
2015-01-26,55.68,55.82,55.17,55.8,889400,ES
2015-01-27,55.51,56.11,55.5,55.81,1052100,ES
2015-01-28,55.79,56.7,55.52,55.66,1223800,ES
2015-01-29,55.58,56.52,55.28,56.4,1060000,ES
2015-01-30,56.29,56.83,55.5,55.58,2041300,ES
2015-02-02,55.46,56.23,54.83,56.15,2120300,ES
2015-02-03,55.78,56.21,55.69,56.04,1569900,ES
2015-02-04,55.75,56.52,55.48,55.61,1739300,ES
2015-02-05,55.9,56.4,55.48,56.28,1231700,ES
2015-02-06,55.86,55.99,53.31,53.71,1842600,ES
2015-02-09,53.72,54.0,52.91,53.15,1465000,ES
2015-02-10,53.19,54.78,53.16,54.68,2298900,ES
2015-02-11,54.43,54.43,53.17,53.31,1895600,ES
2015-02-12,53.4,53.97,52.15,52.3,3488000,ES
2015-02-13,51.77,52.07,50.42,51.02,2894000,ES
2015-02-17,51.0,51.6,50.48,51.23,2602700,ES
2015-02-18,51.18,52.56,51.12,52.54,2162800,ES
2015-02-19,52.86,53.63,52.06,52.5,1119730,ES
2015-02-20,51.74,52.62,51.61,52.54,1880592,ES
2015-02-23,52.44,52.94,52.1101,52.7,1164216,ES
2015-02-24,52.57,53.517,52.37,53.34,1251185,ES
2015-02-25,52.7,53.49,52.41,52.61,1479772,ES
2015-02-26,52.52,52.55,51.65,51.84,1204365,ES
2015-02-27,51.635,52.0,51.44,51.75,1176643,ES
2015-03-02,51.5,51.86,49.94,50.25,1904298,ES
2015-03-03,50.07,50.62,49.87,50.6,1266495,ES
2015-03-04,50.31,50.52,49.65,49.92,1119335,ES
2015-03-05,50.2,50.76,49.95,50.55,867795,ES
2015-03-06,49.6,49.92,48.54,48.76,1293923,ES
2015-03-23,51.11,51.61,51.03,51.47,1197822,ES
2015-03-24,51.27,51.575,50.655,50.81,1961354,ES
2015-03-25,50.92,51.38,50.12,50.12,1251940,ES
2015-03-26,50.14,50.5947,49.5387,49.91,930197,ES
2015-03-27,49.79,50.51,49.76,50.12,1063469,ES
2015-03-30,50.22,50.85,50.07,50.64,622648,ES
2015-03-31,50.5,51.12,50.22,50.52,1192264,ES
2015-04-01,50.16,50.89,49.86,50.73,1060779,ES
2015-04-02,50.69,51.09,50.59,50.64,978506,ES
2015-04-06,50.73,51.42,50.57,51.05,1318806,ES
2015-04-07,50.97,51.3,50.25,50.31,1135479,ES
2015-04-08,50.16,50.51,49.96,50.38,823348,ES
2015-04-09,50.39,50.43,49.7575,49.96,708138,ES
2015-04-10,50.12,50.83,50.05,50.5,679856,ES
2015-04-13,50.31,50.413,49.61,49.68,1003331,ES
2015-04-14,49.98,50.33,49.69,50.23,940811,ES
2015-04-15,50.31,50.93,50.17,50.24,1172037,ES
2015-04-16,50.14,50.41,49.46,50.35,1848020,ES
2015-04-17,50.16,50.7886,49.95,50.05,1946419,ES
2015-04-20,50.16,50.94,49.87,50.5,1341300,ES
2015-04-21,49.77,50.85,49.37,49.61,2150354,ES
2015-04-22,50.03,50.03,49.33,49.46,1615022,ES
2015-04-23,49.56,49.85,49.37,49.62,1611343,ES
2015-04-24,49.56,50.46,49.38,50.29,1634685,ES
2015-04-27,50.38,50.57,49.7,49.82,1224889,ES
2015-04-28,49.6,50.44,49.43,50.39,1119881,ES
2015-04-29,49.95,50.32,49.57,50.01,996286,ES
2015-04-30,49.41,49.9,48.4,48.76,2363800,ES
2015-05-01,48.76,49.04,48.32,48.89,1328709,ES
2015-05-04,49.26,49.91,48.97,49.36,1102163,ES
2015-05-05,49.41,49.498,48.09,48.22,1256950,ES
2015-05-06,48.22,48.58,47.32,47.78,1612334,ES
2015-05-07,47.98,48.34,47.85,47.92,1823641,ES
2015-05-08,48.26,48.7,48.03,48.46,2324965,ES
2015-05-11,48.54,49.0799,48.41,48.51,1448217,ES
2015-05-12,48.19,48.8,47.9415,48.71,1871459,ES
2015-05-13,48.96,49.06,47.82,47.94,1684895,ES
2015-05-14,48.25,48.74,47.98,48.54,1831260,ES
2015-05-15,48.66,49.19,48.5,49.17,2902320,ES
2015-05-18,49.03,49.56,48.9,49.44,1186839,ES
2015-05-19,49.21,49.63,49.02,49.32,1116085,ES
2015-05-20,49.23,49.86,49.12,49.47,1569965,ES
2015-05-21,49.4,49.6,49.1,49.43,977323,ES
2015-05-22,49.3,49.42,48.87,49.29,827946,ES
2015-05-26,49.2,49.296,48.75,49.0,1384006,ES
2015-05-27,48.67,48.9,48.54,48.77,756566,ES
2015-05-28,48.68,49.34,48.55,49.25,1242510,ES
2015-05-29,49.26,49.52,49.01,49.25,1629127,ES
2015-06-01,49.26,49.52,49.03,49.19,1122755,ES
2015-06-02,48.89,48.99,48.11,48.49,1531430,ES
2015-06-03,48.44,48.55,47.38,47.68,1667456,ES
2015-06-04,47.4,47.87,47.32,47.44,734948,ES
2015-06-05,46.84,46.9976,46.35,46.69,1560057,ES
2015-06-08,46.62,46.69,46.31,46.33,1054533,ES
2015-06-09,46.28,46.6,46.05,46.33,873771,ES
2015-06-10,46.49,46.79,46.15,46.18,1282372,ES
2015-06-11,46.53,46.855,46.37,46.66,989055,ES
2015-06-12,46.46,46.54,46.1,46.1,592968,ES
2015-06-15,46.01,46.21,45.79,46.02,830179,ES
2015-06-16,45.95,46.71,45.73,46.68,1431895,ES
2015-06-17,46.57,47.0,46.31,46.95,1111729,ES
2015-06-18,46.93,47.71,46.835,47.29,1518946,ES
2015-06-19,47.27,47.51,46.74,46.74,1819897,ES
2015-06-22,46.55,46.95,46.48,46.56,1230555,ES
2015-06-23,46.44,46.55,45.78,45.85,1153558,ES
2015-06-24,45.89,46.13,45.56,45.57,835568,ES
2015-06-25,45.69,45.8599,45.44,45.51,1654887,ES
2015-06-26,45.44,46.15,45.2,45.99,2279549,ES
2015-06-29,46.41,46.51,45.47,45.5,1444931,ES
2015-06-30,45.68,45.78,45.31,45.41,1995324,ES
2015-07-01,45.53,45.73,45.34,45.57,1799120,ES
2015-07-02,45.97,46.56,45.79,46.51,1839746,ES
2015-07-06,44.88,46.55,44.64,46.31,7597457,ES
2015-07-07,46.55,47.2,46.53,47.155,1050770,ES
2015-07-08,47.28,47.77,46.89,47.13,3002680,ES
2015-07-09,47.25,47.3499,46.24,46.73,2986068,ES
2015-07-10,46.74,47.37,46.54,46.89,1830731,ES
2015-07-13,47.15,47.39,46.8101,47.04,1331709,ES
2015-07-14,47.04,47.35,46.8901,47.3,1322030,ES
2015-07-15,47.3,47.86,47.07,47.72,1946767,ES
2015-07-16,47.68,48.395,47.58,48.3,1080411,ES
2015-07-17,,48.49,47.85,47.92,1246786,ES
2015-07-20,47.85,47.89,47.21,47.58,1259910,ES
2015-07-21,47.58,47.68,46.93,47.52,1683311,ES
2015-07-22,47.64,48.44,47.36,47.83,3469064,ES
2015-07-23,47.82,47.82,46.96,47.35,2689144,ES
2015-07-24,47.29,47.56,47.04,47.21,2539368,ES
2015-07-27,47.27,48.11,47.27,47.87,1207391,ES
2015-07-28,47.87,48.18,47.64,48.12,1310491,ES
2015-07-29,48.1,48.335,47.81,48.29,1170593,ES
2015-07-30,48.13,48.87,48.03,48.77,1360823,ES
2015-07-31,49.57,49.9901,49.07,49.72,1996076,ES
2015-08-03,49.77,50.22,49.575,49.85,1810002,ES
2015-08-04,49.83,49.83,49.02,49.1,1005268,ES
2015-08-05,49.29,49.55,49.08,49.24,836644,ES
2015-08-06,49.28,49.62,48.98,49.53,1556727,ES
2015-08-07,49.26,49.97,49.03,49.8,2143260,ES
2015-08-10,49.97,50.18,49.8,50.02,1834800,ES
2015-08-11,50.07,50.68,49.86,50.41,1189070,ES
2015-08-12,50.42,51.15,50.1,50.91,1298104,ES
2015-08-13,50.61,51.03,50.2,50.79,1413799,ES
2015-08-14,50.84,51.22,50.54,51.18,885608,ES
2015-08-17,51.23,51.735,51.12,51.61,1256979,ES
2015-08-18,51.39,51.64,51.17,51.47,1803761,ES
2015-08-19,51.32,51.79,51.02,51.68,1534397,ES
2015-08-20,51.44,52.15,51.3,51.62,1367264,ES
2015-08-21,51.55,51.75,51.01,51.04,1713732,ES
2015-08-24,49.5,50.61,48.68,48.92,3000909,ES
2015-08-25,49.24,49.72,47.21,47.25,2158177,ES
2015-08-26,47.35,48.19,47.06,48.08,1617407,ES
2015-08-27,48.3,48.62,47.87,48.59,1263425,ES
2015-08-28,48.5,48.77,47.54,48.29,1550297,ES
2015-08-31,48.12,48.29,46.89,47.24,2731655,ES
2015-09-01,46.72,46.75,45.83,46.07,2329819,ES
2015-09-02,46.54,46.62,45.88,46.15,2330838,ES
2015-09-03,46.36,46.61,46.17,46.46,2074118,ES
2015-09-04,46.03,46.18,45.625,45.74,1494691,ES
2015-09-08,46.14,46.57,46.07,46.48,1709950,ES
2015-09-09,46.51,46.62,45.78,45.87,1724661,ES
2015-09-10,45.3,45.91,45.3,45.5,1707487,ES
2015-09-11,45.35,46.09,45.14,46.09,2064403,ES
2015-09-14,46.08,46.47,45.97,46.25,1129258,ES
2015-09-15,46.35,46.82,46.07,46.7,1764629,ES
2015-09-16,46.65,46.9301,46.46,46.71,1929515,ES
2015-09-17,46.81,47.44,46.57,47.33,1102846,ES
2015-09-18,47.13,48.08,47.09,47.22,3593788,ES
2015-09-21,47.37,47.655,47.15,47.51,1442009,ES
2015-09-22,47.4,47.68,47.09,47.47,1634054,ES
2015-09-23,47.48,47.8788,47.28,47.72,1617498,ES
2015-09-24,47.59,48.24,47.46,48.17,2281657,ES
2015-09-25,48.33,49.37,47.94,48.89,1732972,ES
2015-09-28,48.83,49.2,48.67,49.09,2001451,ES
2015-09-29,49.21,49.77,49.11,49.3,2501767,ES
2015-09-30,49.26,50.66,49.11,50.62,2556332,ES
2015-10-01,50.71,50.71,49.26,49.92,1935787,ES
2015-10-02,50.2,50.63,49.84,50.51,1228864,ES
2015-10-05,50.68,51.19,50.3,51.1,1473160,ES
2015-10-06,50.99,51.11,50.36,50.64,1545293,ES
2015-10-07,50.76,50.84,50.29,50.42,1490100,ES
2015-10-08,50.32,51.11,50.17,51.07,1034606,ES
2015-10-09,51.0,51.015,50.48,50.63,1007933,ES
2015-10-12,50.73,51.43,50.705,51.18,949368,ES
2015-10-13,50.99,51.45,50.84,50.95,1327682,ES
2015-10-14,51.13,51.6,51.03,51.25,1347408,ES
2015-10-15,51.34,51.93,51.04,51.83,1258901,ES
2015-10-16,51.98,52.53,51.94,52.24,1292187,ES
2015-10-19,51.925,52.22,51.55,51.98,1342350,ES
2015-10-20,51.82,52.27,51.5636,52.2,1343413,ES
2015-10-21,52.27,52.71,51.93,52.06,1168399,ES
2015-10-22,52.16,52.85,52.03,52.7,1079953,ES
2015-10-23,52.61,52.68,51.64,51.72,1018248,ES
2015-10-26,51.78,52.09,51.36,52.05,903049,ES
2015-10-27,52.04,52.25,51.64,51.93,784749,ES
2015-10-28,51.93,52.16,50.43,50.97,1283677,ES
2015-10-29,50.61,50.86,49.83,50.76,1265549,ES
2015-10-30,50.77,51.17,50.6,50.94,1392911,ES
2015-11-02,50.97,51.26,50.49,50.96,1281941,ES
2015-11-03,50.1,51.54,50.1,51.45,1557990,ES
2015-11-04,51.34,51.98,51.21,51.59,1113746,ES
2015-11-05,51.51,51.82,51.36,51.5,1086537,ES
2015-11-06,50.75,51.06,48.84,49.02,1801720,ES
2015-11-09,48.82,49.43,48.655,49.35,1304710,ES
2015-11-10,49.48,50.45,49.18,50.37,1435563,ES
2015-11-11,50.51,51.14,50.387,51.07,1184527,ES
2015-11-12,50.66,51.38,50.16,50.23,1552708,ES
2015-11-13,50.34,50.73,49.69,49.8,949301,ES
2015-11-16,49.85,51.02,49.84,50.97,1383899,ES
2015-11-17,50.83,51.22,49.48,49.65,1805961,ES
2015-11-18,49.79,50.68,49.4,50.6,1603888,ES
2015-11-19,50.77,51.29,50.49,51.04,1611463,ES
2015-11-20,51.43,51.9,51.185,51.44,2654487,ES
2015-11-23,51.5,51.69,50.98,51.13,1167469,ES
2015-11-24,50.84,50.91,50.38,50.65,1671648,ES
2015-11-25,50.63,50.63,50.205,50.36,1022205,ES
2015-11-27,50.55,50.91,50.295,50.53,951019,ES
2015-11-30,50.7,51.54,50.41,50.95,3832047,ES
2015-12-01,50.78,51.19,50.19,50.77,2199728,ES
2015-12-02,50.62,50.79,49.66,49.73,981592,ES
2015-12-03,49.53,49.72,49.145,49.32,2017146,ES
2015-12-04,49.65,50.67,49.51,50.63,1300702,ES
2015-12-07,50.42,51.2,50.3,51.18,1915191,ES
2015-12-08,51.1,51.3,50.73,51.11,1211280,ES
2015-12-09,50.9,51.68,50.66,50.84,1450039,ES
2015-12-10,50.32,50.35,48.74,48.86,2467977,ES
2015-12-11,48.59,49.33,48.18,48.91,1351467,ES
2015-12-14,48.95,49.21,48.6,49.19,1118057,ES
2015-12-15,49.47,50.025,49.275,49.72,1883878,ES
2015-12-16,49.9,51.31,49.7187,51.15,1773719,ES
2015-12-17,51.11,51.92,51.11,51.72,1806537,ES
2015-12-18,51.49,51.55,50.4,50.45,2540690,ES
2015-12-21,50.59,50.73,49.84,50.07,1551003,ES
2015-12-22,50.3,50.83,49.73,50.69,1022853,ES
2015-12-23,50.91,51.81,50.61,51.64,1168963,ES
2015-12-24,51.61,51.92,51.46,51.74,672575,ES
2015-12-28,51.71,51.86,51.3901,51.84,718569,ES
2015-12-29,52.08,52.24,51.85,51.9,1020719,ES
2015-12-30,51.97,52.24,51.84,51.85,708292,ES
2015-12-31,51.89,51.9,50.545,51.07,2081208,ES
2016-01-04,50.65,50.89,50.23,50.88,1590282,ES
2016-01-05,50.85,51.43,50.01,51.35,1087095,ES
2016-01-06,51.04,51.65,50.73,51.46,1265465,ES
2016-01-07,50.8,51.29,50.76,51.14,2141731,ES
2016-01-08,51.17,51.49,50.715,50.82,1290203,ES
2016-01-11,50.91,51.32,50.58,51.03,1097479,ES
2016-01-12,51.27,51.44,50.4,51.12,1555426,ES
2016-01-13,51.27,51.73,51.06,51.3,2202149,ES
2016-01-14,51.28,52.22,50.57,51.86,4149321,ES
2016-01-15,51.3,51.72,50.815,51.39,3195746,ES
2016-01-19,51.45,52.75,51.375,52.59,2777752,ES
2016-01-20,52.37,52.648,50.52,51.15,3408659,ES
2016-01-21,51.27,51.47,50.21,50.58,2350423,ES
2016-01-22,50.63,51.63,50.16,51.58,1836483,ES
2016-01-25,51.62,51.97,51.22,51.64,1950669,ES
2016-01-26,51.77,52.68,51.74,52.15,1538613,ES
2016-01-27,52.23,52.68,51.84,52.32,1753358,ES
2016-01-28,52.19,53.52,51.76,53.09,1850526,ES
2016-01-29,53.63,54.15,53.371,53.8,3007780,ES
2016-02-01,53.6,54.92,53.49,54.57,2791916,ES
2016-02-02,54.27,55.225,54.03,55.08,1859510,ES
2016-02-03,55.47,55.965,55.34,55.72,1940067,ES
2016-02-04,55.63,55.91,54.84,54.93,3347599,ES
2016-02-05,54.41,54.86,53.39,54.66,3111399,ES
2016-02-08,54.14,54.78,53.43,54.09,3262357,ES
2016-02-09,54.0,54.9,53.84,54.69,3068280,ES
2016-02-10,54.48,55.28,53.81,54.94,2036910,ES
2016-02-11,54.79,55.13,53.79,53.9,2151251,ES
2016-02-12,53.88,54.07,52.93,53.51,2236488,ES
2016-02-16,53.85,53.98,53.12,53.86,1781789,ES
2016-02-17,53.81,53.9,53.29,53.54,1367987,ES
2016-02-18,53.65,54.74,53.53,54.46,1803898,ES
2016-02-19,54.42,54.74,53.83,54.67,2494799,ES
2016-02-22,54.83,55.51,54.6601,55.34,1283916,ES
2016-02-23,55.02,56.0,55.02,55.84,1595569,ES
2016-02-24,55.54,56.49,55.54,56.23,1720450,ES
2016-02-25,56.45,56.92,56.25,56.66,1060521,ES
2016-02-26,56.42,56.47,54.75,54.77,1570662,ES
2016-02-29,54.28,54.84,53.93,54.3,1808551,ES
2016-03-01,54.5,54.87,53.8,54.23,2107230,ES
2016-03-02,53.96,54.38,52.62,54.34,1800890,ES
2016-03-03,54.44,54.655,53.593,54.63,1185202,ES
2016-03-04,54.33,55.69,54.13,55.54,1839871,ES
2016-03-07,55.32,56.27,55.32,56.11,2661573,ES
2016-03-08,56.35,57.03,55.89,56.69,1955757,ES
2016-03-09,56.59,57.16,56.4044,56.87,1648702,ES
2016-03-10,56.92,57.25,56.07,56.5,2157866,ES
2016-03-11,56.72,57.0,56.36,56.55,1655376,ES
2016-03-14,56.59,56.83,56.15,56.74,1581402,ES
2016-03-15,56.73,57.35,56.46,56.75,1990894,ES
2016-03-16,56.5,57.5789,56.0499,57.39,1406500,ES
2016-03-17,57.54,58.09,57.32,57.84,2626726,ES
2016-03-18,57.82,58.07,57.18,57.19,3055270,ES
2016-03-21,57.1,57.82,56.74,57.35,1657621,ES
2016-03-22,57.35,57.67,57.07,57.48,2030763,ES
2016-03-23,57.49,58.08,57.1301,57.93,1344233,ES
2016-03-24,57.74,58.29,57.65,57.83,1284269,ES
2016-03-28,58.1,58.42,57.63,57.77,681807,ES
2016-03-29,58.0,58.595,57.7,58.53,1309630,ES
2016-03-30,58.65,58.81,58.26,58.39,1204244,ES
2016-03-31,58.06,58.51,58.03,58.34,2432415,ES
2016-04-01,57.9,58.94,57.9,58.8,1516008,ES
2016-04-04,58.87,59.09,58.28,58.59,1290175,ES
2016-04-05,58.51,58.66,57.03,57.08,2299898,ES
2016-04-06,57.0,57.17,56.54,56.89,2046989,ES
2016-04-07,56.76,57.33,56.54,56.8,1801481,ES
2016-04-08,57.06,57.595,56.95,57.05,1788229,ES
2016-04-11,57.06,57.43,56.61,56.63,1699906,ES
2016-04-12,56.67,56.8,56.43,56.67,1764273,ES
2016-04-13,56.86,56.86,55.95,56.07,1752247,ES
2016-04-14,55.98,56.22,55.84,56.1,1695003,ES
2016-04-15,56.06,56.96,55.95,56.72,1892666,ES
2016-04-18,56.63,57.13,56.5,57.12,1609291,ES
2016-04-19,57.23,57.33,56.7,57.04,1477581,ES
2016-04-20,57.14,57.33,55.56,55.64,1668175,ES
2016-04-21,55.41,55.61,54.51,55.02,2803160,ES
2016-04-22,55.19,55.52,55.17,55.4,1693634,ES
2016-04-25,55.18,55.58,55.06,55.5,1223625,ES
2016-04-26,55.57,55.81,55.15,55.36,1336956,ES
2016-04-27,55.46,56.27,55.14,56.05,1662939,ES
2016-04-28,55.42,56.33,55.3,56.06,1486271,ES
2016-04-29,55.87,56.56,55.39,56.44,1393961,ES
2016-05-02,56.6,57.32,56.49,57.07,1329853,ES
2016-05-03,57.08,57.25,56.625,56.97,1128763,ES
2016-05-04,57.0,58.06,56.83,57.51,1617657,ES
2016-05-05,55.64,58.26,55.64,57.4,2212142,ES
2016-05-06,57.41,57.42,56.48,57.16,2007614,ES
2016-05-09,57.21,57.68,56.92,57.58,1340211,ES
2016-05-10,57.8,57.86,57.32,57.54,1286968,ES
2016-05-11,57.64,57.84,56.985,57.36,2016415,ES
2016-05-12,57.3,58.07,57.1701,57.63,2605776,ES
2016-05-13,57.66,57.74,57.08,57.39,1351434,ES
2016-05-16,57.28,57.45,56.95,57.38,1361610,ES
2016-05-17,57.21,57.27,55.62,55.82,2676922,ES
2016-05-18,55.48,56.04,54.57,54.79,2533724,ES
2016-05-19,54.51,55.32,54.28,55.29,1894174,ES
2016-05-20,55.48,55.49,54.45,54.91,2698110,ES
2016-05-23,54.91,55.0,54.13,54.16,1795820,ES
2016-05-24,54.2,54.73,53.95,54.67,1649557,ES
2016-05-25,54.51,54.78,54.19,54.3,1505653,ES
2016-05-26,53.9,54.83,53.9,54.8,2818940,ES
2016-05-27,54.85,55.08,54.668,55.01,1296547,ES
2016-05-31,54.87,55.31,54.67,55.24,2213181,ES
2016-06-01,55.17,55.53,55.07,55.52,2421600,ES
2016-06-02,55.5,55.55,54.855,55.35,1827756,ES
2016-06-03,55.93,56.6,55.93,56.16,1306761,ES
2016-06-06,56.16,56.34,55.575,55.82,1497490,ES
2016-06-07,55.88,56.21,55.6,55.7,1132619,ES
2016-06-08,55.73,56.34,55.56,56.33,1469734,ES
2016-06-09,56.35,56.97,56.27,56.88,1240882,ES
2016-06-10,56.84,57.19,56.509,56.68,993795,ES
2016-06-13,56.86,57.18,56.6601,56.92,1423941,ES
2016-06-14,56.92,57.29,56.49,57.29,1010954,ES
2016-06-15,57.3,57.36,56.39,56.52,1448467,ES
2016-06-16,56.51,57.0156,56.37,56.78,1203100,ES
2016-06-17,56.77,56.89,56.345,56.89,1858689,ES
2016-06-20,56.85,57.04,56.32,56.82,1425216,ES
2016-06-21,56.81,57.35,56.53,57.03,1205792,ES
2016-06-22,57.3,57.3,56.69,56.69,1175230,ES
2016-06-23,56.72,56.81,56.14,56.42,1770659,ES
2016-06-24,56.13,57.69,55.88,57.22,2366529,ES
2016-06-27,57.12,58.82,57.12,58.59,2988175,ES
2016-06-28,58.57,58.59,57.54,58.33,1643802,ES
2016-06-29,58.51,58.78,58.245,58.58,1331999,ES
2016-06-30,58.66,59.95,58.55,59.9,2567102,ES
2016-07-01,60.08,60.08,59.12,59.71,1631609,ES
2016-07-05,59.81,60.43,59.8,60.25,1413404,ES
2016-07-06,60.3,60.44,59.68,60.24,1425858,ES
2016-07-07,60.18,60.23,59.08,59.35,1856421,ES
2016-07-08,59.01,59.6,58.48,59.57,2079344,ES
2016-07-11,59.33,59.43,58.73,59.33,1744772,ES
2016-07-12,58.98,59.05,57.85,57.88,2097636,ES
2016-07-13,58.09,58.4,57.98,58.31,2151399,ES
2016-07-14,57.92,58.07,57.53,57.75,2113583,ES
2016-07-15,57.81,58.125,57.69,57.87,1560886,ES
2016-07-18,57.93,58.36,57.79,58.13,1236416,ES
2016-07-19,58.17,58.3197,57.74,58.09,1287890,ES
2016-07-20,58.16,58.17,57.77,57.9,811875,ES
2016-07-21,57.84,58.12,57.511,58.01,1731282,ES
2016-07-22,58.05,59.03,58.05,58.88,1215977,ES
2016-07-25,58.78,58.985,58.43,58.87,677813,ES
2016-07-26,58.87,58.92,58.17,58.31,1048670,ES
2016-07-27,58.12,58.326,57.24,57.71,1259933,ES
2016-07-28,57.58,58.255,57.58,57.97,1337804,ES
2016-07-29,58.15,58.69,58.02,58.49,1349648,ES
2016-08-01,58.62,59.28,58.58,59.03,1946199,ES
2016-08-02,58.79,59.01,58.11,58.49,1364126,ES
2016-08-03,58.52,58.79,57.33,57.58,1554297,ES
2016-08-04,57.6,57.99,57.445,57.62,1357157,ES
2016-08-05,57.24,57.66,56.46,56.74,2158187,ES
2016-08-08,56.89,57.18,56.43,56.77,1479810,ES
2016-08-09,56.78,57.26,56.64,56.84,799673,ES
2016-08-10,56.98,57.11,56.82,56.94,722436,ES
2016-08-11,56.98,57.17,56.77,57.15,986407,ES
2016-08-12,57.32,57.62,57.13,57.25,650388,ES
2016-08-15,57.37,57.37,56.34,56.37,1176219,ES
2016-08-16,56.22,56.386,55.47,55.47,1421675,ES
2016-08-17,55.41,55.91,54.175,55.77,4311306,ES
2016-08-18,55.6,56.585,55.6,56.53,2493352,ES
2016-08-19,56.33,56.47,55.27,55.54,1538827,ES
2016-08-22,55.65,55.96,55.5501,55.63,1015029,ES
2016-08-23,55.67,56.18,55.25,55.28,959658,ES
2016-08-24,55.2,55.35,54.775,55.34,1140696,ES
2016-08-25,55.31,55.625,55.21,55.27,1138281,ES
2016-08-26,55.42,55.77,54.06,54.12,1401656,ES
2016-08-29,54.29,54.68,54.25,54.37,995092,ES
2016-08-30,54.34,54.635,53.69,53.74,1202774,ES
2016-08-31,53.71,53.98,53.58,53.97,1503055,ES
2016-09-01,53.96,54.0,53.49,53.59,1134068,ES
2016-09-02,53.59,54.45,53.55,54.37,1624840,ES
2016-09-06,54.61,55.14,54.4,54.96,1352243,ES
2016-09-07,54.9,54.97,54.562,54.87,903239,ES
2016-09-08,54.73,55.119,54.63,55.01,1009668,ES
2016-09-09,54.52,54.6,53.24,53.25,2740020,ES
2016-09-12,53.34,54.41,53.08,54.31,2766196,ES
2016-09-13,54.24,54.27,53.38,53.61,2782237,ES
2016-09-14,53.84,54.24,53.41,53.7,1651379,ES
2016-09-15,53.24,53.86,53.04,53.77,1273242,ES
2016-09-16,53.62,54.26,53.33,54.18,2736488,ES
2016-09-19,54.39,54.63,54.18,54.59,1426072,ES
2016-09-20,54.86,55.02,54.41,54.43,1633060,ES
2016-09-21,54.38,55.49,54.32,55.45,1979638,ES
2016-09-22,55.78,56.06,55.45,55.82,1871919,ES
2016-09-23,55.65,56.41,55.52,56.23,1731632,ES
2016-09-26,56.24,56.59,56.05,56.34,1769395,ES
2016-09-27,56.66,56.84,55.3,55.41,1374881,ES
2016-09-28,55.51,55.58,54.81,55.24,1120563,ES
2016-09-29,54.95,55.15,54.28,54.69,1197706,ES
2016-09-30,54.91,55.22,53.81,54.18,2550587,ES
2016-10-03,54.0,54.03,53.11,53.54,1676974,ES
2016-10-04,53.28,53.4,52.32,52.61,2520209,ES
2016-10-05,53.22,53.24,52.18,52.56,2671490,ES
2016-10-06,52.53,52.82,51.99,52.72,1808706,ES
2016-10-07,53.01,53.57,52.29,52.44,1509784,ES
2016-10-10,52.46,52.81,52.34,52.76,1111637,ES
2016-10-11,52.66,52.66,51.88,51.98,1781306,ES
2016-10-12,52.05,52.66,52.03,52.58,2211941,ES
2016-10-13,52.71,53.54,52.54,53.3,1850793,ES
2016-10-14,53.07,53.81,52.95,53.18,1412901,ES
2016-10-17,53.24,53.77,53.24,53.75,1455058,ES
2016-10-18,54.05,54.3,53.36,54.13,1308834,ES
2016-10-19,54.13,54.19,53.59,53.97,1629979,ES
2016-10-20,54.16,54.59,53.91,54.12,1070002,ES
2016-10-21,53.74,54.26,53.74,54.0,1826595,ES
2016-10-24,54.19,54.41,53.74,54.13,1008688,ES
2016-10-25,53.95,54.52,53.8685,54.3,1260653,ES
2016-10-26,54.2,54.43,53.78,54.31,1584856,ES
2016-10-27,54.0,54.18,53.55,53.91,1535386,ES
2016-10-28,54.04,54.41,53.84,54.2,867832,ES
2016-10-31,54.36,55.465,54.29,55.06,1490144,ES
2016-11-01,55.16,55.16,53.94,54.08,1378416,ES
2016-11-02,53.89,54.46,52.76,53.44,2505025,ES
2016-11-03,53.26,53.63,53.0,53.38,1749289,ES
2016-11-04,53.64,54.37,53.17,53.18,1658265,ES
2016-11-07,53.48,54.3,52.99,54.29,1282310,ES
2016-11-08,54.47,55.33,54.435,55.03,1901501,ES
2016-11-09,54.12,54.12,53.14,53.23,2228085,ES
2016-11-10,52.85,53.36,50.99,52.34,3051583,ES
2016-11-11,52.16,52.9,51.83,51.95,1548674,ES
2016-11-14,51.46,51.84,51.28,51.69,1553600,ES
2016-11-15,51.88,52.67,51.88,52.43,1437762,ES
2016-11-16,52.5,52.695,51.67,51.97,1579171,ES
2016-11-17,51.95,52.47,51.95,52.2,872342,ES
2016-11-18,52.11,52.38,51.541,51.82,1099804,ES
2016-11-21,51.94,52.37,51.94,52.2,1440109,ES
2016-11-22,52.3,52.7,52.0801,52.45,2331778,ES
2016-11-23,51.87,52.45,51.65,51.74,1340990,ES
2016-11-25,51.97,52.7,51.96,52.59,829574,ES
2016-11-28,52.87,53.94,52.77,53.84,2377830,ES
2016-11-29,53.71,54.3152,53.63,53.75,1927849,ES
2016-11-30,53.13,53.21,51.6,51.62,2733872,ES
2016-12-01,51.27,51.44,50.56,51.1,1783026,ES
2016-12-02,51.43,51.9,51.195,51.68,2039612,ES
2016-12-05,51.44,51.97,51.04,51.93,1639724,ES
2016-12-06,52.1,52.17,51.53,52.01,1436714,ES
2016-12-07,52.17,52.98,52.07,52.97,1643522,ES
2016-12-08,52.55,53.36,52.21,53.3,1623314,ES
2016-12-09,53.28,53.8234,53.21,53.76,1538782,ES
2016-12-12,53.54,54.37,53.54,54.29,1683703,ES
2016-12-13,54.28,54.7199,54.04,54.55,1392775,ES
2016-12-14,54.32,54.78,52.96,53.07,1424652,ES
2016-12-15,52.94,53.685,52.59,53.68,1470873,ES
2016-12-16,53.73,54.67,53.72,54.57,2373526,ES
2016-12-19,54.94,55.09,54.49,55.07,1545524,ES
2016-12-20,55.61,55.61,55.06,55.26,1282540,ES
2016-12-21,55.18,55.55,54.91,54.95,938884,ES
2016-12-22,54.89,55.52,54.71,55.44,1296164,ES
2016-12-23,55.56,55.7,55.26,55.46,760070,ES
2016-12-27,55.48,55.52,55.15,55.38,817779,ES
2016-12-28,55.4,55.44,54.63,54.72,802479,ES
2016-12-29,54.85,55.6199,54.73,55.57,1187299,ES
2016-12-30,55.6,55.74,55.07,55.23,1447375,ES
2017-01-03,55.25,55.4299,54.77,55.08,1123173,ES
2017-01-04,55.17,55.62,54.9482,55.27,1264613,ES
2017-01-05,55.49,55.49,54.8,55.28,1590713,ES
2017-01-06,54.84,55.475,54.77,55.26,1224268,ES
2017-01-09,55.31,55.51,54.55,54.57,1303493,ES
2017-01-10,54.49,54.5157,54.08,54.28,1609446,ES
2017-01-11,54.4,55.11,54.36,55.06,1369592,ES
2017-01-12,54.91,55.41,54.835,55.31,1353903,ES
2017-01-13,55.17,55.42,54.76,55.15,1053547,ES
2017-01-17,55.46,55.78,55.29,55.72,1303612,ES
2017-01-18,55.69,55.9,55.42,55.52,1288955,ES
2017-01-19,55.25,55.67,54.98,55.07,1232678,ES
2017-01-20,55.15,55.45,54.72,55.0,1373740,ES
2017-01-23,55.17,55.37,54.71,54.74,1913861,ES
2017-01-24,54.7,54.92,54.41,54.55,1220219,ES
2017-01-25,54.37,54.77,54.115,54.3,1134898,ES
2017-01-26,54.3,54.69,54.12,54.53,1541900,ES
2017-01-27,54.71,54.74,54.1,54.25,1319127,ES
2017-01-30,54.4,54.62,54.115,54.43,1240505,ES
2017-01-31,54.42,55.39,54.42,55.32,1572023,ES
2017-02-01,54.91,55.24,54.5,54.7,1298557,ES
2017-02-02,54.77,55.41,54.55,55.35,1099930,ES
2017-02-03,55.61,56.14,55.33,55.72,1933822,ES
2017-02-06,55.91,56.0,55.53,55.68,900023,ES
2017-02-07,55.66,55.9,55.53,55.78,784408,ES
2017-02-08,55.66,56.71,55.66,56.49,1341627,ES
2017-02-09,56.35,56.62,56.0,56.05,1087677,ES
2017-02-10,55.89,56.45,55.89,56.42,700572,ES
2017-02-13,56.34,56.56,56.03,56.49,1003939,ES
2017-02-14,56.34,56.44,55.655,55.95,1048944,ES
2017-02-15,55.6,55.78,55.2,55.76,995591,ES
2017-02-16,55.74,56.3,55.65,56.29,1009410,ES
2017-02-17,56.3,56.46,55.87,56.15,1529703,ES
2017-02-21,56.02,56.92,55.85,56.84,1333298,ES
2017-02-22,56.26,57.67,56.09,57.6,1856964,ES
2017-02-23,57.86,58.76,57.8,58.12,1902063,ES
2017-02-24,58.2,59.11,58.17,59.03,2113240,ES
2017-02-27,58.98,59.1,58.67,58.72,1334060,ES
2017-02-28,58.35,58.75,58.1689,58.66,1927619,ES
2017-03-01,57.98,58.6,57.6,58.19,1787799,ES
2017-03-02,58.0,58.9599,57.9,58.59,1258864,ES
2017-03-03,58.48,58.6,57.9,58.28,1674099,ES
2017-03-06,58.26,58.475,57.96,58.35,1539574,ES
2017-03-07,58.19,58.77,58.19,58.56,1652819,ES
2017-03-08,57.93,58.2,57.42,57.52,1324516,ES
2017-03-09,57.68,58.0,57.28,57.38,1025181,ES
2017-03-10,57.76,58.12,57.425,57.71,1221174,ES
2017-03-13,57.68,58.17,57.63,58.04,2299298,ES
2017-03-14,58.0,58.3375,57.72,58.33,1630834,ES
2017-03-15,58.39,59.445,58.34,59.13,2074102,ES
2017-03-16,58.85,58.95,58.4,58.54,1047648,ES
2017-03-17,58.78,59.41,58.69,58.93,3335934,ES
2017-03-20,58.98,59.3,58.35,58.48,1318390,ES
2017-03-21,58.41,59.715,58.34,59.44,1782332,ES
2017-03-22,59.76,60.21,59.515,59.71,1514245,ES
2017-03-23,59.6,60.28,59.53,59.67,1245475,ES
2017-03-24,59.58,60.155,59.51,60.01,1310636,ES
2017-03-27,60.26,60.36,59.29,59.55,1370456,ES
2017-03-28,59.51,59.73,59.24,59.49,1749675,ES
2017-03-29,59.43,59.43,58.88,59.07,1453839,ES
2017-03-30,58.83,58.94,58.37,58.62,1186110,ES
2017-03-31,58.56,59.09,58.56,58.78,1670736,ES
2017-04-03,58.76,58.92,58.27,58.89,1205263,ES
2017-04-04,58.83,59.035,58.56,58.86,2147752,ES
2017-04-05,58.74,59.475,58.63,59.41,1729246,ES
2017-04-06,59.22,59.57,58.87,59.54,1714032,ES
2017-04-07,59.67,59.84,59.34,59.4,1645239,ES
2017-04-10,59.31,59.39,58.92,59.28,1036410,ES
2017-04-11,59.16,59.36,58.85,59.21,1214913,ES
2017-04-12,59.08,59.91,58.99,59.88,1280363,ES
2017-04-13,59.71,59.92,59.3,59.62,1057962,ES
2017-04-17,59.78,60.34,59.73,60.29,1513553,ES
2017-04-18,60.2,60.5,59.89,60.14,1385727,ES
2017-04-19,60.12,60.14,59.3328,59.64,1414727,ES
2017-04-20,59.58,59.58,59.03,59.44,1125177,ES
2017-04-21,59.45,59.97,59.445,59.8,1286756,ES
2017-04-24,60.0,60.19,59.51,60.03,1026113,ES
2017-04-25,59.81,60.16,59.645,60.0,1340343,ES
2017-04-26,59.95,60.16,59.71,59.74,1105400,ES
2017-04-27,59.75,60.3,59.7,59.77,1489466,ES
2017-04-28,59.72,59.74,59.18,59.4,2029118,ES
2017-05-01,59.58,59.58,58.94,59.14,861250,ES
2017-05-02,59.28,59.55,58.82,59.22,1161440,ES
2017-05-03,59.14,59.48,59.03,59.11,952020,ES
2017-05-04,58.11,59.52,58.11,59.49,1308714,ES
2017-05-05,59.71,59.89,59.485,59.55,926481,ES
2017-05-08,59.68,59.81,59.37,59.76,1133282,ES
2017-05-09,59.6,59.82,59.28,59.35,899743,ES
2017-05-10,59.38,59.5,58.965,59.23,1168217,ES
2017-05-11,59.04,59.48,58.87,59.48,1279083,ES
2017-05-12,59.44,59.9699,59.44,59.88,805976,ES
2017-05-15,59.89,60.195,59.67,60.15,833403,ES
2017-05-16,60.15,60.27,59.6,59.63,1076374,ES
2017-05-17,59.73,60.451,59.66,60.19,1180229,ES
2017-05-18,60.41,60.78,59.85,60.24,1495009,ES
2017-05-19,60.17,60.21,59.73,60.11,1683435,ES
2017-05-22,60.1,60.84,59.95,60.74,1060024,ES
2017-05-23,60.75,61.32,60.73,61.14,2430493,ES
2017-05-24,61.28,61.46,61.14,61.41,1023325,ES
2017-05-25,61.4,61.94,61.19,61.84,909759,ES
2017-05-26,61.34,61.58,61.24,61.4,825893,ES
2017-05-30,61.4,61.66,61.3,61.48,908389,ES
2017-05-31,61.54,62.19,61.51,62.07,1565156,ES
2017-06-01,62.1,62.35,61.81,62.35,1278582,ES
2017-06-02,62.66,62.68,61.89,62.37,2205901,ES
2017-06-05,62.47,62.47,62.09,62.29,1486604,ES
2017-06-06,62.26,62.39,62.08,62.16,1771130,ES
2017-06-07,62.11,62.98,62.11,62.58,1744712,ES
2017-06-08,62.55,62.55,61.49,62.11,1507061,ES
2017-06-09,61.93,62.37,61.63,62.3,1226852,ES
2017-06-12,62.34,62.68,61.67,62.25,1207869,ES
2017-06-13,62.15,62.26,61.86,62.16,1011809,ES
2017-06-14,62.67,62.96,62.161,62.45,1060285,ES
2017-06-15,62.43,62.7,62.18,62.62,1008784,ES
2017-06-16,62.71,63.28,62.63,63.24,2929866,ES
2017-06-19,63.22,63.34,62.56,62.79,966263,ES
2017-06-20,62.82,63.005,62.63,62.85,905254,ES
2017-06-21,62.95,63.07,62.4,62.72,1168187,ES
2017-06-22,62.51,62.7,62.17,62.2,843323,ES
2017-06-23,62.12,62.57,62.11,62.25,1485240,ES
2017-06-26,62.41,62.84,62.12,62.66,1050308,ES
2017-06-27,62.36,62.51,61.69,61.99,1780051,ES
2017-06-28,62.26,62.3,61.19,61.23,985541,ES
2017-06-29,61.04,61.67,60.52,60.7,1076659,ES
2017-06-30,60.7,61.16,60.59,60.71,1799256,ES
2017-07-03,60.74,60.81,60.36,60.41,798733,ES
2017-07-05,60.531,60.531,59.9,60.07,1414918,ES
2017-07-06,59.91,60.085,59.66,59.99,1334866,ES
2017-07-07,60.07,60.34,59.91,60.07,1164094,ES
2017-07-10,60.15,60.4,59.895,59.91,1320979,ES
2017-07-11,59.98,60.1,59.55,59.82,1245091,ES
2017-07-12,60.31,60.56,59.95,60.02,1616767,ES
2017-07-13,60.01,60.21,59.76,59.9,1325347,ES
2017-07-14,60.37,60.47,60.07,60.22,932541,ES
2017-07-17,60.21,60.43,59.96,60.32,902516,ES
2017-07-18,60.43,60.63,60.3235,60.44,979401,ES
2017-07-19,60.56,60.73,60.37,60.67,862788,ES
2017-07-20,60.7,61.22,60.59,61.21,1004425,ES
2017-07-21,61.12,61.56,60.97,61.54,1223705,ES
2017-07-24,61.55,61.56,60.61,60.74,1071355,ES
2017-07-25,60.78,60.82,60.38,60.48,886389,ES
2017-07-26,60.4,60.96,60.3,60.94,944843,ES
2017-07-27,60.81,61.09,60.4,60.71,2204710,ES
2017-07-28,60.64,60.965,60.221,60.53,1116938,ES
2017-07-31,60.399,60.945,60.26,60.79,1196692,ES
2017-08-01,61.74,61.83,61.13,61.58,1175032,ES
2017-08-02,60.64,61.06,60.37,61.06,1153782,ES
2017-08-03,60.95,61.88,60.95,61.88,1954996,ES
2017-08-04,61.74,61.83,61.13,61.58,1175032,ES
2017-08-07,61.59,62.08,61.4,62.05,1525837,ES
2017-08-08,61.95,62.35,61.765,62.31,1030576,ES
2017-08-09,62.54,62.54,61.63,61.73,1427627,ES
2017-08-10,61.75,62.33,61.49,62.22,2116599,ES
2017-08-11,62.0,62.29,61.59,61.86,1416436,ES
2017-08-14,61.89,62.25,61.85,62.17,892440,ES
2017-08-15,61.94,62.6,61.9,62.57,961937,ES
2017-08-16,62.6,62.875,62.36,62.8,836069,ES
2017-08-17,62.85,62.9699,62.39,62.46,1114049,ES
2017-08-18,62.37,63.18,62.06,63.06,1481023,ES
2017-08-21,63.12,63.18,62.74,62.97,1275310,ES
2017-08-22,62.91,63.04,62.64,62.91,2193436,ES
2017-08-23,62.94,63.19,62.76,63.14,1531577,ES
2017-08-24,63.14,63.4,62.93,62.97,1394386,ES
2017-08-25,63.05,63.385,62.96,63.08,1325430,ES
2017-08-28,63.11,63.35,62.99,63.27,1147000,ES
2017-08-29,63.41,63.67,63.21,63.29,647325,ES
2017-08-30,63.33,63.44,63.0,63.24,883110,ES
2017-08-31,63.3,63.46,62.9,63.0,1782221,ES
2017-09-01,63.18,63.18,62.51,62.57,1102478,ES
2017-09-05,62.62,62.96,62.36,62.95,1316955,ES
2017-09-06,63.13,63.13,62.46,62.61,1769618,ES
2017-09-07,62.77,63.27,62.572,63.2,1582249,ES
2017-09-08,63.1,63.66,62.96,63.49,1127778,ES
2017-09-11,63.44,64.19,63.25,64.11,1393913,ES
2017-09-12,64.15,64.15,62.36,62.64,1288649,ES
2017-09-13,62.57,62.8,62.27,62.37,1104532,ES
2017-09-14,63.97,63.97,62.54,62.59,1341478,ES
2017-09-15,62.81,63.17,62.5,62.86,2129562,ES
2017-09-18,62.55,62.56,61.21,61.69,1450362,ES
2017-09-19,61.74,61.93,61.42,61.77,1447286,ES
2017-09-20,61.96,61.98,61.14,61.48,1573644,ES
2017-09-21,61.48,61.85,61.3,61.44,1125424,ES
2017-09-22,61.59,61.65,60.67,60.71,1678498,ES
2017-09-25,60.78,61.55,60.66,61.47,1283643,ES
2017-09-26,61.49,61.635,61.18,61.34,1218864,ES
2017-09-27,61.04,61.1899,60.25,60.43,1153213,ES
2017-09-28,60.48,60.94,60.01,60.57,2710185,ES
2017-09-29,60.5,60.73,60.2546,60.44,3067600,ES
2017-10-02,60.51,60.72,60.28,60.38,1300873,ES
2017-10-03,60.31,60.3899,59.59,60.21,1624956,ES
2017-10-04,60.36,60.85,60.07,60.79,1585696,ES
2017-10-05,60.82,60.84,60.32,60.63,1113634,ES
2017-10-06,60.42,60.61,60.13,60.38,1593617,ES
2017-10-09,60.44,60.675,60.245,60.32,1774299,ES
2017-10-10,60.27,60.69,60.08,60.66,1637362,ES
2017-10-11,60.66,61.42,60.54,61.3,1832871,ES
2017-10-12,61.26,61.95,61.11,61.67,1757388,ES
2017-10-13,61.97,62.2,61.51,61.65,1482702,ES
2017-10-16,61.54,61.72,60.99,61.2,2079225,ES
2017-10-17,61.25,61.76,61.1,61.74,1393852,ES
2017-10-18,61.6,61.66,61.25,61.44,1050046,ES
2017-10-19,61.56,62.06,61.43,62.06,1630212,ES
2017-10-20,61.885,62.21,61.79,62.13,1017098,ES
2017-10-23,62.26,62.42,61.89,62.37,1401158,ES
2017-10-24,62.07,62.5,61.83,62.42,1709959,ES
2017-10-25,62.15,62.36,61.59,62.34,1782746,ES
2017-10-26,62.52,62.84,62.145,62.24,1615914,ES
2017-10-27,62.14,62.84,62.12,62.79,1266391,ES
2017-10-30,62.62,62.66,62.11,62.49,1925123,ES
2017-10-31,62.45,62.83,62.305,62.64,1965409,ES
2017-11-01,62.79,63.06,61.98,62.68,2622800,ES
2017-11-02,63.13,63.27,62.25,63.23,1997989,ES
2017-11-03,63.13,64.04,63.04,63.54,1381888,ES
2017-11-06,63.58,64.02,63.27,63.7,2325882,ES
2017-11-07,63.995,64.615,63.58,64.52,1990206,ES
2017-11-08,64.43,65.01,64.095,64.63,2110831,ES
2017-11-09,64.54,64.87,64.36,64.68,1300941,ES
2017-11-10,64.3,64.42,63.85,64.07,1555607,ES
2017-11-13,64.1,64.83,64.01,64.76,1423820,ES
2017-11-14,64.61,65.85,64.46,65.81,1761230,ES
2017-11-15,65.91,66.15,64.96,65.0,1608337,ES
2017-11-16,65.0,65.23,64.56,64.89,1677272,ES
2017-11-17,64.62,64.89,64.06,64.21,1602410,ES
2017-11-20,64.25,64.26,63.6,63.84,1486005,ES
2017-11-21,63.87,64.195,63.82,63.93,1302279,ES
2017-11-22,63.86,63.96,63.435,63.81,1466007,ES
2017-11-24,64.05,64.33,63.97,64.33,621455,ES
2017-11-27,64.2,64.64,64.01,64.42,1058884,ES
2017-11-28,64.57,64.96,64.45,64.56,1217720,ES
2017-11-29,64.48,65.03,64.26,64.61,1599404,ES
2017-11-30,64.57,64.94,64.43,64.85,3708376,ES
2017-12-01,65.15,66.12,65.05,65.43,3423591,ES
2017-12-04,65.53,66.105,65.32,65.48,2108879,ES
2017-12-05,65.5,65.5,64.32,64.88,2019634,ES
2017-12-06,64.96,65.35,64.84,65.11,1596499,ES
2017-12-07,65.1,65.1,64.47,64.91,2394976,ES
2017-12-08,64.84,65.23,64.565,65.22,1741416,ES
2017-12-11,65.22,65.79,64.96,65.7,1545045,ES
2017-12-12,65.46,65.6065,64.13,64.21,1701865,ES
2017-12-13,64.8,65.52,64.43,65.08,1931787,ES
2017-12-14,64.475,65.2,64.25,64.78,1749091,ES
2017-12-15,64.6,64.91,64.345,64.62,2786529,ES
2017-12-18,64.7,64.835,63.85,63.91,1426293,ES
2017-12-19,63.97,63.97,62.54,62.59,1341478,ES
2017-12-20,62.78,62.93,62.21,62.22,1012556,ES
2017-12-21,61.78,62.455,61.68,61.98,1579164,ES
2017-12-22,62.16,62.525,61.99,62.37,1231506,ES
2017-12-26,62.62,62.76,61.925,61.96,654194,ES
2017-12-27,62.32,62.69,62.135,62.53,1139020,ES
2017-12-28,62.79,63.0,62.53,62.95,1033887,ES
2017-12-29,62.87,63.405,62.87,63.18,1538409,ES
2018-01-02,63.18,63.44,62.53,63.15,4243895,ES
2018-01-03,62.94,63.35,62.3,62.59,2311972,ES
2018-01-04,62.52,62.61,61.61,61.71,2300313,ES
2018-01-05,61.85,62.09,61.37,61.82,2265065,ES
2018-01-08,61.82,62.29,61.56,62.25,1804643,ES
2018-01-09,62.2,62.39,61.46,61.78,2255305,ES
2018-01-10,61.6,61.63,61.15,61.32,1716249,ES
2018-01-11,61.14,61.53,60.99,61.52,1822444,ES
2018-01-12,61.42,61.92,61.22,61.35,2804661,ES
2018-01-16,61.36,61.64,60.3312,60.95,2079334,ES
2018-01-17,60.94,61.78,60.87,61.65,1985958,ES
2018-01-18,61.76,61.76,60.65,60.81,4200727,ES
2018-01-19,60.98,61.19,60.65,60.79,2157985,ES
2018-01-22,61.12,61.34,60.61,60.76,2493408,ES
2018-01-23,60.2,61.63,60.18,61.12,3995721,ES
2018-01-24,61.01,61.48,60.52,61.13,4666571,ES
2018-01-25,61.17,64.88,61.075,64.57,6160714,ES
2018-01-26,64.85,64.99,63.29,64.07,3695086,ES
2018-01-29,63.52,63.84,62.2,62.44,2827131,ES
2018-01-30,62.38,63.15,62.23,62.56,2353049,ES
2018-01-31,62.63,63.16,62.33,63.09,2518079,ES
2018-02-01,63.14,63.42,59.33,60.16,5772510,ES
2018-02-02,58.39,59.58,58.04,59.35,6519772,ES
2018-02-05,59.06,59.59,58.33,58.33,4104088,ES
2018-02-06,57.69,57.935,56.76,57.54,3545948,ES
2018-02-07,57.55,58.21,56.88,56.89,3236268,ES
2013-02-08,11.0,11.04,10.9,11.02,3660943,ETFC
2013-02-11,11.02,11.095,10.96,11.06,2299436,ETFC
2013-02-12,11.05,11.31,11.04,11.31,3566857,ETFC
2013-02-13,11.38,11.38,11.18,11.3,7328475,ETFC
2013-02-14,11.21,11.43,11.18,11.42,5335275,ETFC
2013-02-15,11.36,11.45,11.18,11.22,2938595,ETFC
2013-02-19,11.27,11.39,11.22,11.29,2896986,ETFC
2013-02-20,11.28,11.35,11.031,11.115,3982872,ETFC
2013-02-21,11.06,11.08,10.74,10.78,3957559,ETFC
2013-02-22,10.69,10.85,10.66,10.84,4521838,ETFC
2013-02-25,10.94,11.03,10.59,10.64,4261233,ETFC
2013-02-26,10.67,10.74,10.455,10.55,4173999,ETFC
2013-02-27,10.57,10.78,10.56,10.72,2640586,ETFC
2013-02-28,10.72,10.82,10.54,10.71,4614608,ETFC
2013-03-01,10.64,10.72,10.46,10.63,2354611,ETFC
2013-03-04,10.58,10.815,10.57,10.79,2398389,ETFC
2013-03-05,10.86,11.03,10.84,10.89,1629264,ETFC
2013-03-06,10.93,11.05,10.86,11.0,3092445,ETFC
2013-03-07,11.04,11.32,10.94,11.309,4275238,ETFC
2013-03-08,11.33,11.4,11.21,11.3,2607664,ETFC
2013-03-11,11.28,11.45,11.22,11.37,1997292,ETFC
2013-03-12,11.33,11.44,11.25,11.4,2540483,ETFC
2013-03-13,11.4,11.82,11.36,11.82,6909372,ETFC
2013-03-14,10.99,11.22,10.75,10.85,52011125,ETFC
2013-03-15,10.88,10.92,10.63,10.655,13203263,ETFC
2013-03-18,10.6,10.7,10.453,10.5,10032663,ETFC
2013-03-19,10.51,10.7,10.34,10.44,11560990,ETFC
2013-03-20,10.55,10.86,10.53,10.79,7939807,ETFC
2013-03-21,10.76,10.85,10.6,10.64,8073287,ETFC
2013-03-22,10.7,10.8,10.65,10.66,9028680,ETFC
2013-03-25,10.75,10.82,10.485,10.56,3734534,ETFC
2013-03-26,10.62,10.68,10.52,10.61,3128513,ETFC
2013-03-27,10.52,10.66,10.36,10.65,4301082,ETFC
2013-03-28,10.62,10.72,10.57,10.71,2778103,ETFC
2013-04-01,10.79,10.79,10.365,10.39,3903284,ETFC
2013-04-02,10.47,10.53,10.33,10.365,2765943,ETFC
2013-04-03,10.32,10.355,10.15,10.21,4377606,ETFC
2013-04-04,10.18,10.32,10.06,10.11,3767491,ETFC
2013-04-05,9.98,10.01,9.87,9.95,4110645,ETFC
2013-04-08,9.91,10.13,9.86,10.13,4550331,ETFC
2013-04-09,10.16,10.28,10.06,10.18,3010590,ETFC
2013-04-10,10.24,10.42,10.19,10.3,2725122,ETFC
2013-04-11,10.35,10.47,10.27,10.391,3896566,ETFC
2013-04-12,10.3,10.4,10.15,10.17,2101901,ETFC
2013-04-15,10.1,10.17,9.68,9.75,5492916,ETFC
2013-04-16,9.82,9.99,9.675,9.72,4823792,ETFC
2013-04-17,9.6,9.81,9.52,9.71,6804869,ETFC
2013-04-18,9.72,9.77,9.54,9.54,4036256,ETFC
2013-04-19,9.69,9.88,9.56,9.83,9656300,ETFC
2013-04-22,9.81,9.84,9.72,9.75,3779570,ETFC
2013-04-23,9.84,10.0,9.78,9.95,4561550,ETFC
2013-04-24,9.95,10.18,9.92,10.18,3390259,ETFC
2013-04-25,10.25,10.41,10.12,10.27,3440841,ETFC
2013-04-26,10.23,10.27,10.13,10.2,2721833,ETFC
2013-04-29,10.23,10.36,10.19,10.31,2895790,ETFC
2013-04-30,10.33,10.36,10.18,10.29,2889117,ETFC
2013-05-01,10.31,10.32,10.02,10.08,2921184,ETFC
2013-05-02,10.12,10.46,10.049,10.43,3452887,ETFC
2013-05-03,10.53,10.96,10.52,10.85,5863271,ETFC
2013-05-06,10.83,10.96,10.78,10.86,3614598,ETFC
2013-05-07,10.9,10.98,10.72,10.91,3079940,ETFC
2013-05-08,10.89,10.96,10.8225,10.89,4698652,ETFC
2013-05-09,10.87,11.035,10.82,10.89,4620170,ETFC
2013-05-10,10.88,11.19,10.74,11.16,5498137,ETFC
2013-05-13,11.13,11.23,11.08,11.19,2038966,ETFC
2013-05-14,11.23,11.56,11.14,11.522,5631683,ETFC
2013-05-15,11.32,11.42,11.17,11.34,4779830,ETFC
2013-05-16,11.24,11.4,11.12,11.32,4056789,ETFC
2013-05-17,11.37,11.55,11.364,11.53,4913251,ETFC
2013-05-20,11.47,11.68,11.44,11.52,4314710,ETFC
2013-05-21,11.5,11.6,11.44,11.47,2283549,ETFC
2013-05-22,11.5,11.8,11.27,11.32,5868768,ETFC
2013-05-23,11.25,11.44,11.02,11.4,3283963,ETFC
2013-05-24,11.37,11.47,11.25,11.31,1854545,ETFC
2013-05-28,11.45,11.8601,11.45,11.76,4390321,ETFC
2013-05-29,11.66,11.88,11.61,11.75,4018656,ETFC
2013-05-30,11.76,11.99,11.68,11.795,3380793,ETFC
2013-05-31,11.75,11.93,11.62,11.62,3178908,ETFC
2013-06-03,11.67,11.81,11.37,11.58,3461135,ETFC
2013-06-04,11.6,11.735,11.3,11.46,3994870,ETFC
2013-06-05,11.43,11.45,11.1,11.1,3498557,ETFC
2013-06-06,11.14,11.39,11.1,11.39,3108790,ETFC
2013-06-07,11.5,11.76,11.44,11.76,2985625,ETFC
2013-06-10,11.78,11.88,11.66,11.87,2393968,ETFC
2013-06-11,11.72,11.87,11.48,11.53,2691159,ETFC
2013-06-12,11.64,11.73,11.45,11.5,2756563,ETFC
2013-06-13,11.46,11.69,11.41,11.68,4617390,ETFC
2013-06-14,11.69,11.695,11.28,11.44,2690070,ETFC
2013-06-17,11.54,11.97,11.51,11.9,3696273,ETFC
2013-06-18,11.94,12.175,11.87,12.09,5723471,ETFC
2013-06-19,12.09,12.285,11.98,12.05,3661092,ETFC
2013-06-20,11.94,12.21,11.82,12.14,5712893,ETFC
2013-06-21,12.18,12.3398,11.995,12.235,5164099,ETFC
2013-06-24,12.06,12.148,11.61,11.89,6377952,ETFC
2013-06-25,12.12,12.225,11.925,11.93,5215410,ETFC
2013-06-26,12.06,12.38,11.99,12.24,3365037,ETFC
2013-06-27,12.35,12.62,12.35,12.59,3300274,ETFC
2013-06-28,12.53,12.73,12.33,12.66,5346505,ETFC
2013-07-01,12.66,13.04,12.6599,12.82,3653109,ETFC
2013-07-02,12.81,13.2,12.72,12.9,5079666,ETFC
2013-07-03,12.78,12.885,12.69,12.86,1780008,ETFC
2013-07-05,13.01,13.17,12.9703,13.16,4039624,ETFC
2013-07-08,13.19,13.49,13.17,13.4,3161355,ETFC
2013-07-09,13.51,13.59,13.33,13.51,2069838,ETFC
2013-07-10,13.46,13.57,13.35,13.53,2016149,ETFC
2013-07-11,13.68,13.7,13.21,13.36,4219878,ETFC
2013-07-12,13.33,13.43,13.2,13.42,3358160,ETFC
2013-07-15,13.49,13.6,13.34,13.51,1442872,ETFC
2013-07-16,13.48,13.55,13.16,13.21,3220197,ETFC
2013-07-17,13.26,13.38,13.17,13.34,2427891,ETFC
2013-07-18,13.39,13.53,13.36,13.45,1919321,ETFC
2013-07-19,13.42,13.545,13.29,13.49,1921024,ETFC
2013-07-22,13.47,13.6,13.35,13.58,2689214,ETFC
2013-07-23,13.65,13.79,13.57,13.61,2639611,ETFC
2013-07-24,13.71,13.71,13.45,13.62,4468163,ETFC
2013-07-25,14.25,14.75,14.19,14.69,12741910,ETFC
2013-07-26,14.49,15.01,14.32,14.85,7613479,ETFC
2013-07-29,14.83,15.0,14.74,14.88,4243157,ETFC
2013-07-30,14.89,15.245,14.89,14.91,4897759,ETFC
2013-07-31,14.93,15.3125,14.89,14.9,5025817,ETFC
2013-08-01,15.01,15.25,15.01,15.21,3474880,ETFC
2013-08-02,15.17,15.35,15.115,15.29,2105574,ETFC
2013-08-05,15.25,15.39,15.11,15.31,2135835,ETFC
2013-08-06,15.29,15.33,15.04,15.14,1386120,ETFC
2013-08-07,15.02,15.07,14.3,14.62,5702857,ETFC
2013-08-08,14.65,14.87,14.53,14.635,2243954,ETFC
2013-08-09,14.65,14.77,14.48,14.68,1786589,ETFC
2013-08-12,14.59,14.669,14.44,14.51,2435366,ETFC
2013-08-13,14.51,14.73,14.45,14.61,2338079,ETFC
2013-08-14,14.58,14.785,14.565,14.74,2938697,ETFC
2013-08-15,14.56,14.65,14.45,14.55,2285074,ETFC
2013-08-16,14.46,14.7,14.46,14.56,2525782,ETFC
2013-08-19,14.5,14.64,14.37,14.37,2406224,ETFC
2013-08-20,14.35,14.67,14.31,14.59,2689436,ETFC
2013-08-21,14.55,14.67,14.35,14.43,1619321,ETFC
2013-08-22,14.5,14.73,14.44,14.69,1329245,ETFC
2013-08-23,14.69,14.69,14.52,14.65,1085658,ETFC
2013-08-26,14.66,14.7,14.51,14.53,1691906,ETFC
2013-08-27,14.34,14.4,13.93,14.06,3302778,ETFC
2013-08-28,14.08,14.34,14.0,14.11,2300481,ETFC
2013-08-29,14.1,14.45,14.07,14.34,1103236,ETFC
2013-08-30,14.33,14.33,13.94,14.04,1756423,ETFC
2013-09-03,14.27,14.62,14.27,14.54,3220520,ETFC
2013-09-04,15.18,15.97,14.81,15.71,10183392,ETFC
2013-09-05,15.75,15.76,15.53,15.55,5739209,ETFC
2013-09-06,16.07,16.47,15.64,16.26,7548672,ETFC
2013-09-09,16.3,16.52,16.22,16.509,2236868,ETFC
2013-09-10,16.87,17.47,16.84,17.1,6937778,ETFC
2013-09-11,17.03,17.1,16.6337,17.02,3722221,ETFC
2013-09-12,17.01,17.11,16.8,17.0,1709949,ETFC
2013-09-13,17.0,17.14,16.84,17.11,1769914,ETFC
2013-09-16,17.37,17.38,16.96,17.07,3247620,ETFC
2013-09-17,17.1,17.515,17.05,17.48,2269044,ETFC
2013-09-18,17.47,17.73,16.63,16.98,7504054,ETFC
2013-09-19,17.14,17.4,16.7,16.86,5710362,ETFC
2013-09-20,16.95,16.99,16.65,16.71,6886139,ETFC
2013-09-23,16.64,16.69,16.405,16.47,3067559,ETFC
2013-09-24,16.5,16.84,16.38,16.66,2661231,ETFC
2013-09-25,16.73,16.98,16.7,16.79,3219091,ETFC
2013-09-26,16.79,16.94,16.65,16.8,1788224,ETFC
2013-09-27,16.61,16.79,16.52,16.76,1310725,ETFC
2013-09-30,16.49,16.66,16.34,16.5,2298322,ETFC
2013-10-01,16.51,16.82,16.51,16.8,2836716,ETFC
2013-10-02,16.65,16.76,16.54,16.68,2220748,ETFC
2013-10-03,16.62,17.0,16.48,16.87,3865565,ETFC
2013-10-04,16.89,17.3,16.82,17.13,3572330,ETFC
2013-10-07,16.94,17.06,16.75,16.76,1568899,ETFC
2013-10-08,16.74,16.88,16.02,16.19,3965343,ETFC
2013-10-09,15.5401,16.39,15.5401,16.26,4217701,ETFC
2013-10-10,16.51,16.94,16.51,16.75,3186197,ETFC
2013-10-11,16.69,17.01,16.55,17.0,2584371,ETFC
2013-10-14,16.83,17.0,16.63,16.92,2659347,ETFC
2013-10-15,16.92,17.18,16.81,16.88,3506542,ETFC
2013-10-16,17.08,17.51,16.92,17.35,3883074,ETFC
2013-10-17,17.22,17.41,17.16,17.32,2459172,ETFC
2013-10-18,17.38,17.709,17.22,17.49,3159069,ETFC
2013-10-21,17.56,17.58,17.28,17.43,1797842,ETFC
2013-10-22,17.49,17.53,17.22,17.44,3622151,ETFC
2013-10-23,17.41,17.55,17.2,17.34,3056905,ETFC
2013-10-24,16.42,16.85,16.26,16.81,11243577,ETFC
2013-10-25,16.85,17.37,16.845,17.31,10691979,ETFC
2013-10-28,17.34,17.4,17.12,17.21,2803495,ETFC
2013-10-29,17.28,17.36,17.16,17.35,2827331,ETFC
2013-10-30,17.36,17.4,16.97,17.05,2597522,ETFC
2013-10-31,17.03,17.21,16.84,16.91,3689262,ETFC
2013-11-01,16.97,17.19,16.91,17.13,3559216,ETFC
2013-11-04,17.2,17.25,17.05,17.22,1599716,ETFC
2013-11-05,17.19,17.3199,17.04,17.251,2587494,ETFC
2013-11-06,17.3,17.34,17.04,17.27,2199102,ETFC
2013-11-07,17.27,17.4,16.84,16.87,3047869,ETFC
2013-11-08,16.88,17.76,16.87,17.76,5200157,ETFC
2013-11-11,17.69,18.04,17.65,17.93,3679349,ETFC
2013-11-12,17.93,17.99,17.5,17.63,3035846,ETFC
2013-11-13,17.49,17.95,17.45,17.935,2262303,ETFC
2013-11-14,18.0,18.05,17.65,17.68,3545768,ETFC
2013-11-15,17.69,17.825,17.62,17.64,2672051,ETFC
2013-11-18,17.63,17.93,17.53,17.63,2007925,ETFC
2013-11-19,17.68,17.83,17.32,17.38,2956832,ETFC
2013-11-20,17.43,17.68,17.275,17.42,2479152,ETFC
2013-11-21,17.5,17.72,17.4,17.6,3075589,ETFC
2013-11-22,17.64,17.81,17.59,17.75,1991897,ETFC
2013-11-25,17.79,17.85,17.66,17.69,1996064,ETFC
2013-11-26,17.7,17.94,17.57,17.9,1968025,ETFC
2013-11-27,17.92,17.95,17.81,17.89,1043000,ETFC
2013-11-29,17.98,17.99,17.8806,17.92,717553,ETFC
2013-12-02,17.96,18.29,17.9,18.1,3035458,ETFC
2013-12-03,18.0,18.24,17.9,18.11,3715397,ETFC
2013-12-04,18.08,18.22,17.74,18.05,2219731,ETFC
2013-12-05,18.0,18.12,17.83,18.03,1775561,ETFC
2013-12-06,18.21,18.3397,18.03,18.28,1273653,ETFC
2013-12-09,18.36,18.4,18.101,18.21,2359008,ETFC
2013-12-10,18.23,18.75,18.2,18.69,3709969,ETFC
2013-12-11,18.7,18.74,18.38,18.47,2162674,ETFC
2013-12-12,18.45,18.55,18.275,18.4,2640526,ETFC
2013-12-13,18.48,18.64,18.4,18.53,1288786,ETFC
2013-12-16,18.57,18.75,18.47,18.645,2802882,ETFC
2013-12-17,18.64,18.71,18.43,18.65,2051190,ETFC
2013-12-18,18.75,19.16,18.59,19.14,5391577,ETFC
2013-12-19,19.09,19.36,19.0368,19.33,4522159,ETFC
2013-12-20,19.41,19.5,19.22,19.34,3718030,ETFC
2013-12-23,19.42,19.5,19.34,19.48,2070683,ETFC
2013-12-24,19.52,19.54,19.295,19.41,1006690,ETFC
2013-12-26,19.45,19.55,19.4,19.46,1618588,ETFC
2013-12-27,19.45,19.58,19.4,19.45,1888016,ETFC
2013-12-30,19.45,19.45,19.27,19.37,1520921,ETFC
2013-12-31,19.41,19.67,19.29,19.64,1812877,ETFC
2014-01-02,19.71,19.86,19.58,19.81,3115394,ETFC
2014-01-03,19.86,20.35,19.83,20.3,3360212,ETFC
2014-01-06,20.33,20.565,20.19,20.27,4826211,ETFC
2014-01-07,20.39,20.76,20.3,20.685,3985845,ETFC
2014-01-08,20.67,20.84,20.56,20.71,3643985,ETFC
2014-01-09,20.92,21.08,20.8,20.94,2543651,ETFC
2014-01-10,21.0,21.1,20.77,20.91,2657282,ETFC
2014-01-13,20.87,20.981,20.5,20.55,2596579,ETFC
2014-01-14,20.66,20.98,20.51,20.95,2462037,ETFC
2014-01-15,21.01,21.22,20.95,21.19,2817002,ETFC
2014-01-16,21.06,21.475,21.05,21.29,2637376,ETFC
2014-01-17,21.3,21.33,21.0,21.02,3051642,ETFC
2014-01-21,21.21,21.59,21.13,21.33,4436563,ETFC
2014-01-22,21.38,21.58,21.33,21.51,3589381,ETFC
2014-01-23,21.38,21.47,20.54,21.04,6680883,ETFC
2014-01-24,21.33,21.6,20.18,20.97,10078719,ETFC
2014-01-27,21.3,21.32,20.06,20.07,7510518,ETFC
2014-01-28,20.23,20.47,20.09,20.37,4287174,ETFC
2014-01-29,20.25,20.25,19.82,19.9,5110789,ETFC
2014-01-30,20.08,20.39,19.98,20.35,2906365,ETFC
2014-01-31,20.0,20.164,19.79,20.02,3087639,ETFC
2014-02-03,20.03,20.12,18.97,19.04,4648370,ETFC
2014-02-04,19.19,19.78,19.081,19.39,4079264,ETFC
2014-02-05,19.34,19.49,18.86,19.23,4319340,ETFC
2014-02-06,19.25,19.81,19.22,19.76,2959910,ETFC
2014-02-07,19.84,20.54,19.79,20.27,5804865,ETFC
2014-02-10,20.34,20.76,20.2,20.63,5403021,ETFC
2014-02-11,20.64,21.09,20.64,21.04,4377613,ETFC
2014-02-12,21.07,21.36,20.9,21.3,2563065,ETFC
2014-02-13,21.13,21.82,21.04,21.79,4403462,ETFC
2014-02-14,21.82,22.02,21.59,21.81,4905799,ETFC
2014-02-18,21.78,22.55,21.77,22.53,5190147,ETFC
2014-02-19,22.46,22.99,22.315,22.5,6716027,ETFC
2014-02-20,22.43,22.78,22.19,22.73,2910943,ETFC
2014-02-21,22.8,22.85,22.34,22.37,3822871,ETFC
2014-02-24,22.48,22.97,22.04,22.71,3709137,ETFC
2014-02-25,22.74,22.75,22.41,22.55,1998129,ETFC
2014-02-26,22.65,22.74,22.24,22.33,2145973,ETFC
2014-02-27,22.27,22.44,22.02,22.3,2573756,ETFC
2014-02-28,22.3,22.5,22.09,22.47,4171943,ETFC
2014-03-03,22.16,22.32,21.86,21.97,2788625,ETFC
2014-03-04,22.33,23.25,22.26,23.16,4476859,ETFC
2014-03-05,23.1,23.25,22.98,23.24,1775301,ETFC
2014-03-06,23.33,23.69,23.23,23.4,2406945,ETFC
2014-03-07,23.56,23.725,23.265,23.5,1913194,ETFC
2014-03-10,23.45,23.7,23.32,23.48,2809052,ETFC
2014-03-11,23.5,24.09,23.25,23.27,4023110,ETFC
2014-03-12,23.16,23.61,22.91,23.57,3121757,ETFC
2014-03-13,23.68,23.82,23.12,23.26,2266318,ETFC
2014-03-14,23.24,23.64,23.16,23.49,2247070,ETFC
2014-03-17,23.75,23.93,23.63,23.76,2327813,ETFC
2014-03-18,23.92,24.43,23.8425,24.43,3515071,ETFC
2014-03-19,24.4,24.72,23.92,24.67,4728742,ETFC
2014-03-20,24.6,25.33,24.565,25.14,4842472,ETFC
2014-03-21,25.43,25.58,24.78,24.86,5544557,ETFC
2014-03-24,24.96,25.1128,24.065,24.2,6527947,ETFC
2014-03-25,24.33,24.54,23.59,24.02,2714082,ETFC
2014-03-26,24.26,24.42,23.53,23.53,4249764,ETFC
2014-03-27,23.47,23.6,22.52,22.8,5595772,ETFC
2014-03-28,22.81,23.145,22.49,22.59,4962999,ETFC
2014-03-31,22.75,23.17,22.75,23.02,3528122,ETFC
2014-04-01,23.13,23.78,22.92,23.76,3976018,ETFC
2014-04-02,23.85,23.87,23.5,23.7,3761931,ETFC
2014-04-03,23.77,23.8,21.76,22.165,15676445,ETFC
2014-04-04,22.11,22.16,20.0,20.43,21422683,ETFC
2014-04-07,20.2,20.55,19.62,19.97,12649204,ETFC
2014-04-08,20.0,20.49,19.63,19.98,8785644,ETFC
2014-04-09,20.4,21.25,20.35,21.18,10207124,ETFC
2014-04-10,21.16,21.19,20.27,20.28,6837011,ETFC
2014-04-11,20.26,20.48,19.735,19.79,5377615,ETFC
2014-04-14,20.36,20.6799,19.7,19.92,4547440,ETFC
2014-04-15,19.97,20.53,19.65,20.365,6532890,ETFC
2014-04-16,20.58,21.32,20.56,20.84,5098597,ETFC
2014-04-17,20.97,21.21,20.87,21.04,2989583,ETFC
2014-04-21,21.02,21.18,20.7,21.01,2602111,ETFC
2014-04-22,21.0,21.67,20.83,21.65,5466505,ETFC
2014-04-23,22.07,22.23,21.11,21.5,7438351,ETFC
2014-04-24,22.96,23.25,21.8,22.67,11988435,ETFC
2014-04-25,22.5,22.58,22.0,22.4,5006647,ETFC
2014-04-28,22.3,22.44,21.49,21.81,6016561,ETFC
2014-04-29,21.96,22.08,21.74,22.0,3755747,ETFC
2014-04-30,22.0,22.54,21.87,22.45,3935190,ETFC
2014-05-01,22.48,22.85,22.22,22.66,3306405,ETFC
2014-05-02,22.72,22.95,22.36,22.67,3867383,ETFC
2014-05-05,22.32,22.65,22.13,22.45,2574339,ETFC
2014-05-06,22.27,22.41,21.51,21.57,4973897,ETFC
2014-05-07,21.45,21.73,20.94,21.69,4178763,ETFC
2014-05-08,21.65,22.01,21.1,21.23,4340930,ETFC
2014-05-09,21.27,21.37,20.79,21.1,5427328,ETFC
2014-05-12,21.22,21.9,21.14,21.77,3613125,ETFC
2014-05-13,21.69,21.86,21.42,21.46,2653880,ETFC
2014-05-14,21.35,21.35,20.6501,20.73,5513351,ETFC
2014-05-15,20.64,20.67,19.55,19.76,8337710,ETFC
2014-05-16,19.76,20.09,19.4,20.06,5292860,ETFC
2014-05-19,20.25,20.335,19.92,20.07,3925772,ETFC
2014-05-20,20.07,20.16,19.72,19.77,2532622,ETFC
2014-05-21,19.91,20.32,19.81,20.25,3890548,ETFC
2014-05-22,20.26,20.56,20.15,20.44,2492501,ETFC
2014-05-23,20.43,20.46,20.215,20.32,1478435,ETFC
2014-05-27,21.4779,21.4779,20.16,20.27,4220753,ETFC
2014-05-28,20.19,20.32,19.87,20.19,2746935,ETFC
2014-05-29,20.23,20.44,20.04,20.42,4383731,ETFC
2014-05-30,20.32,20.785,20.26,20.37,3215922,ETFC
2014-06-02,20.42,20.58,19.92,20.46,3496286,ETFC
2014-06-03,20.33,20.42,19.65,19.66,5885786,ETFC
2014-06-04,19.66,19.88,19.235,19.7,8276692,ETFC
2014-06-05,19.78,20.07,19.695,19.87,3845920,ETFC
2014-06-06,19.98,21.04,19.96,20.74,9459466,ETFC
2014-06-09,20.67,21.22,20.6042,21.15,4957725,ETFC
2014-06-10,21.08,21.13,20.525,20.83,3880544,ETFC
2014-06-11,20.64,20.78,20.29,20.48,3788089,ETFC
2014-06-12,20.41,20.59,19.97,20.02,3679412,ETFC
2014-06-13,20.06,20.42,19.97,20.17,3813157,ETFC
2014-06-16,20.07,20.55,19.97,20.42,4308953,ETFC
2014-06-17,20.37,22.19,20.37,22.0,9428503,ETFC
2014-06-18,21.81,22.055,21.45,21.87,5549649,ETFC
2014-06-19,21.95,21.97,21.22,21.28,6827328,ETFC
2014-06-20,21.46,21.47,21.2,21.24,5210973,ETFC
2014-06-23,21.28,21.34,20.96,20.97,3797701,ETFC
2014-06-24,20.83,21.25,20.7,20.85,5103254,ETFC
2014-06-25,20.67,21.28,20.55,20.95,4948552,ETFC
2014-06-26,20.89,21.04,20.55,20.96,3668031,ETFC
2014-06-27,20.83,21.28,20.83,21.21,6558963,ETFC
2014-06-30,21.21,21.36,21.12,21.26,4591249,ETFC
2014-07-01,21.32,21.93,21.22,21.66,5714734,ETFC
2014-07-02,21.52,22.205,21.52,22.14,6543519,ETFC
2014-07-03,22.41,22.953,22.35,22.77,4492938,ETFC
2014-07-07,22.38,22.7301,22.19,22.45,4446881,ETFC
2014-07-08,22.36,22.44,21.59,21.79,5094085,ETFC
2014-07-09,21.8,21.89,21.39,21.51,4259662,ETFC
2014-07-10,20.92,21.59,20.76,21.43,3225210,ETFC
2014-07-11,21.34,21.74,21.2,21.67,2650757,ETFC
2014-07-14,21.91,22.04,21.42,21.42,3174654,ETFC
2014-07-15,21.56,21.73,21.19,21.3,2574401,ETFC
2014-07-16,21.3,21.47,21.0,21.12,4204573,ETFC
2014-07-17,21.02,21.3,20.64,20.68,3558238,ETFC
2014-07-18,20.72,21.5,20.7,21.4,4179358,ETFC
2014-07-21,20.99,21.37,20.94,21.35,2866578,ETFC
2014-07-22,21.49,21.54,21.03,21.09,3131356,ETFC
2014-07-23,21.21,21.36,21.0,21.27,3070160,ETFC
2014-07-24,20.62,21.13,20.13,20.73,7990675,ETFC
2014-07-25,20.71,20.87,20.36,20.38,3988300,ETFC
2014-07-28,20.43,20.729,20.38,20.5,3426047,ETFC
2014-07-29,20.54,21.55,20.43,20.98,6818441,ETFC
2014-07-30,21.18,21.7,21.04,21.69,4332207,ETFC
2014-07-31,21.49,21.67,21.02,21.02,3674121,ETFC
2014-08-01,20.94,21.05,20.37,20.75,4042503,ETFC
2014-08-04,20.82,21.02,20.615,20.94,2142085,ETFC
2014-08-05,20.78,21.075,20.66,20.71,3182697,ETFC
2014-08-06,20.57,21.27,20.57,21.01,2406040,ETFC
2014-08-07,21.13,21.32,20.54,20.57,2255495,ETFC
2014-08-08,20.66,21.37,20.63,21.3,3599986,ETFC
2014-08-11,21.41,21.69,21.252,21.51,1781905,ETFC
2014-08-12,21.45,21.625,21.18,21.28,1918857,ETFC
2014-08-13,20.91,21.48,20.88,21.34,1120004,ETFC
2014-08-14,21.43,21.51,21.19,21.49,1469107,ETFC
2014-08-15,21.61,21.632,21.04,21.35,2297407,ETFC
2014-08-18,21.37,21.695,21.37,21.64,1974227,ETFC
2014-08-19,21.71,21.79,21.56,21.76,1949160,ETFC
2014-08-20,21.69,21.99,21.6,21.8,1750399,ETFC
2014-08-21,21.82,22.21,21.64,22.16,1710317,ETFC
2014-08-22,22.16,22.465,21.92,22.4,1670069,ETFC
2014-08-25,22.6,22.77,22.5,22.68,1375727,ETFC
2014-08-26,22.72,22.88,22.55,22.57,1517705,ETFC
2014-08-27,22.54,22.77,22.26,22.28,1824965,ETFC
2014-08-28,22.1,22.375,21.87,22.16,1110239,ETFC
2014-08-29,22.24,22.47,22.18,22.26,1049522,ETFC
2014-09-02,22.38,22.57,22.15,22.29,1714321,ETFC
2014-09-03,22.2,22.52,21.79,21.85,2093561,ETFC
2014-09-04,21.98,22.35,21.86,21.93,1939927,ETFC
2014-09-05,21.83,21.95,21.53,21.91,1897902,ETFC
2014-09-08,21.85,22.44,21.8,22.4,2517780,ETFC
2014-09-09,22.34,22.44,22.03,22.17,1903558,ETFC
2014-09-10,22.22,22.775,22.19,22.73,2015782,ETFC
2014-09-11,22.58,22.76,22.4,22.71,2791639,ETFC
2014-09-12,22.76,23.36,22.74,23.14,3771798,ETFC
2014-09-15,23.04,23.08,22.74,22.99,3426350,ETFC
2014-09-16,22.94,23.37,22.8,23.36,3445141,ETFC
2014-09-17,23.39,24.15,23.09,23.87,5017267,ETFC
2014-09-18,24.01,24.57,23.93,24.13,4447157,ETFC
2014-09-19,24.16,24.376,23.505,23.73,5124383,ETFC
2014-09-22,23.7,23.72,23.11,23.52,3206541,ETFC
2014-09-23,23.5,23.719,23.24,23.35,2088201,ETFC
2014-09-24,23.42,23.52,22.94,23.49,3316019,ETFC
2014-09-25,23.44,23.52,22.61,22.7,3380826,ETFC
2014-09-26,22.8,23.005,22.66,22.84,1953742,ETFC
2014-09-29,22.52,22.79,22.38,22.64,2021452,ETFC
2014-09-30,22.72,22.88,22.48,22.59,1961416,ETFC
2014-10-01,22.52,22.58,21.93,22.03,3231347,ETFC
2014-10-02,22.0,22.28,21.67,22.15,3165886,ETFC
2014-10-03,22.4,22.83,22.22,22.76,3958647,ETFC
2014-10-06,22.88,22.88,22.24,22.41,2189837,ETFC
2014-10-07,22.22,22.39,21.51,21.51,3473178,ETFC
2014-10-08,21.59,21.6,20.73,21.3,8206758,ETFC
2014-10-09,21.2,21.3,20.34,20.36,5213520,ETFC
2014-10-10,20.1,20.5072,19.54,19.55,7051753,ETFC
2014-10-13,19.44,19.689,18.98,19.09,5277268,ETFC
2014-10-14,19.2,19.66,18.72,19.21,5966860,ETFC
2014-10-15,18.76,19.425,18.2,19.36,7244325,ETFC
2014-10-16,18.81,20.19,18.76,19.88,4846601,ETFC
2014-10-17,20.22,20.55,19.84,20.12,4925742,ETFC
2014-10-20,20.27,20.51,20.0,20.44,3731539,ETFC
2014-10-21,20.64,21.135,20.48,20.94,3763394,ETFC
2014-10-22,21.26,21.64,20.56,20.7,7339987,ETFC
2014-10-23,21.01,21.24,20.78,20.95,4238466,ETFC
2014-10-24,20.96,21.2,20.81,21.17,2070610,ETFC
2014-10-27,21.14,21.14,20.69,21.09,2928929,ETFC
2014-10-28,21.21,21.48,20.88,21.43,2044236,ETFC
2014-10-29,21.46,21.86,21.21,21.8,5084653,ETFC
2014-10-30,21.67,21.84,21.33,21.7,3331593,ETFC
2014-10-31,22.22,22.63,21.96,22.3,3403531,ETFC
2014-11-03,22.31,22.92,22.31,22.44,2704102,ETFC
2014-11-04,22.33,22.47,22.044,22.44,2202067,ETFC
2014-11-05,22.68,22.83,22.37,22.67,1784245,ETFC
2014-11-06,22.73,22.94,22.62,22.83,2153948,ETFC
2014-11-07,22.79,22.8,22.23,22.28,3471449,ETFC
2014-11-10,22.26,22.9,22.207,22.89,2281951,ETFC
2014-11-11,22.92,23.31,22.74,23.11,2705960,ETFC
2014-11-12,23.29,23.355,22.57,22.83,3595159,ETFC
2014-11-13,23.24,23.3,22.81,23.15,2600741,ETFC
2014-11-14,23.07,23.3,21.94,23.19,2211361,ETFC
2014-11-17,23.04,23.225,22.88,22.93,1896023,ETFC
2014-11-18,22.89,23.3,22.86,22.91,1982253,ETFC
2014-11-19,22.9,22.96,22.45,22.67,2113210,ETFC
2014-11-20,22.4,22.835,22.09,22.83,2285225,ETFC
2014-11-21,23.14,23.155,22.92,23.03,2736886,ETFC
2014-11-24,23.14,23.32,22.93,23.17,1619882,ETFC
2014-11-25,23.18,23.29,22.83,22.88,2340040,ETFC
2014-11-26,22.84,23.0,22.73,22.9,1199065,ETFC
2014-11-28,22.97,23.0,22.67,22.81,1128327,ETFC
2014-12-01,22.66,22.7684,21.85,22.06,3797531,ETFC
2014-12-02,22.17,22.68,21.53,22.67,2166569,ETFC
2014-12-03,22.6,23.06,22.396,23.04,2435183,ETFC
2014-12-04,22.94,23.14,22.77,23.09,1574219,ETFC
2014-12-05,23.5,24.08,23.28,23.86,3524133,ETFC
2014-12-08,23.72,24.08,23.5856,23.68,2351413,ETFC
2014-12-09,23.25,23.84,23.09,23.64,2173590,ETFC
2014-12-10,23.58,23.85,23.28,23.36,2845385,ETFC
2014-12-11,23.64,24.09,23.47,23.52,2531197,ETFC
2014-12-12,23.19,23.37,22.56,22.58,3747842,ETFC
2014-12-15,22.77,23.05,22.29,22.56,3699638,ETFC
2014-12-16,22.35,22.71,22.03,22.22,2526175,ETFC
2014-12-17,22.39,23.35,22.22,23.255,3703932,ETFC
2014-12-18,23.67,23.94,23.36,23.94,2709117,ETFC
2014-12-19,23.94,24.22,23.83,24.17,3418023,ETFC
2014-12-22,24.23,24.29,24.04,24.23,1659971,ETFC
2014-12-23,24.35,24.45,24.25,24.265,1434803,ETFC
2014-12-24,24.44,24.53,24.18,24.445,1223035,ETFC
2014-12-26,24.5,24.58,23.58,24.3,1069047,ETFC
2014-12-29,24.25,24.53,24.061,24.32,1259234,ETFC
2014-12-30,24.25,24.25,23.94,24.095,1242448,ETFC
2014-12-31,24.24,24.58,24.03,24.255,1854075,ETFC
2015-01-02,24.38,24.61,23.63,24.01,2110347,ETFC
2015-01-05,23.84,23.84,23.0932,23.23,2156125,ETFC
2015-01-06,23.17,23.27,22.26,22.59,3173888,ETFC
2015-01-07,22.8,22.97,22.59,22.95,2111276,ETFC
2015-01-08,23.6,23.75,23.44,23.58,2754008,ETFC
2015-01-09,23.59,23.59,23.06,23.085,1634433,ETFC
2015-01-12,23.05,23.17,22.55,22.715,2059901,ETFC
2015-01-13,23.47,23.63,22.67,22.99,3588756,ETFC
2015-01-14,22.54,22.73,21.99,22.485,3224999,ETFC
2015-01-15,22.5,22.73,21.74,21.77,4342397,ETFC
2015-01-16,21.6,22.19,21.01,22.17,6604721,ETFC
2015-01-20,22.35,22.5,21.93,22.495,3210271,ETFC
2015-01-21,22.06,22.61,21.38,22.02,4859344,ETFC
2015-01-22,22.14,22.875,21.69,22.65,6832447,ETFC
2015-01-23,23.9,24.97,23.78,24.555,12273267,ETFC
2015-01-26,24.65,24.65,23.95,24.19,4126175,ETFC
2015-01-27,23.78,24.18,23.53,23.86,3403070,ETFC
2015-01-28,23.92,24.01,23.16,23.22,3685387,ETFC
2015-01-29,23.19,23.7375,23.08,23.65,2390318,ETFC
2015-01-30,23.21,23.51,23.01,23.05,2636398,ETFC
2015-02-02,23.26,23.72,23.015,23.65,3073731,ETFC
2015-02-03,23.86,24.88,23.86,24.815,4403880,ETFC
2015-02-04,24.82,25.6,24.81,25.3,5560212,ETFC
2015-02-05,25.37,25.74,25.07,25.11,3406808,ETFC
2015-02-06,25.42,26.065,25.37,25.46,5608258,ETFC
2015-02-09,25.25,25.41,24.985,25.09,2443827,ETFC
2015-02-10,25.36,25.63,25.21,25.615,2850491,ETFC
2015-02-11,25.49,25.82,25.3,25.63,2069095,ETFC
2015-02-12,25.63,25.955,25.5,25.91,1734809,ETFC
2015-02-13,25.95,26.21,25.31,25.65,3351498,ETFC
2015-02-17,25.58,25.905,25.38,25.86,2424561,ETFC
2015-02-18,25.72,25.85,25.3,25.535,2107022,ETFC
2015-02-19,25.42,25.69,25.356,25.64,1501990,ETFC
2015-02-20,25.52,26.23,25.4,26.15,2375098,ETFC
2015-02-23,26.15,26.15,25.85,26.04,1471316,ETFC
2015-02-24,26.09,26.8,25.96,26.43,2687506,ETFC
2015-02-25,26.43,26.56,26.22,26.36,1565155,ETFC
2015-02-26,26.38,26.49,25.945,26.08,1958336,ETFC
2015-02-27,25.98,26.23,25.96,26.035,3512135,ETFC
2015-03-02,26.15,26.49,25.99,26.49,2757192,ETFC
2015-03-03,26.49,26.79,26.25,26.48,2571174,ETFC
2015-03-04,26.44,26.84,26.31,26.515,3152265,ETFC
2015-03-05,26.6,26.995,26.46,26.97,3199434,ETFC
2015-03-06,27.28,28.13,27.19,27.85,7106354,ETFC
2015-03-09,27.9,28.04,27.59,27.93,2752775,ETFC
2015-03-10,27.61,28.18,27.47,27.55,5683096,ETFC
2015-03-11,27.59,28.07,27.37,27.72,3743220,ETFC
2015-03-12,27.94,28.14,27.57,27.975,2513310,ETFC
2015-03-13,27.99,28.24,27.745,27.975,3243883,ETFC
2015-03-16,28.08,28.43,28.05,28.28,2741557,ETFC
2015-03-17,28.06,28.52,28.06,28.38,1981513,ETFC
2015-03-18,28.31,28.65,27.775,27.855,6422734,ETFC
2015-03-19,27.83,27.84,26.945,27.32,4497067,ETFC
2015-03-20,27.43,27.99,27.08,27.86,5910289,ETFC
2015-03-23,27.77,28.0,27.59,27.91,2576658,ETFC
2015-03-24,27.88,27.88,27.56,27.59,1713496,ETFC
2015-03-25,27.61,27.6799,26.92,27.05,3624328,ETFC
2015-03-26,27.26,27.56,26.83,27.45,4657286,ETFC
2015-03-27,27.4,27.9,27.29,27.85,2742050,ETFC
2015-03-30,28.06,28.35,27.995,28.24,2018753,ETFC
2015-03-31,28.05,28.6699,27.85,28.555,3280738,ETFC
2015-04-01,28.45,28.5,28.06,28.465,3292671,ETFC
2015-04-02,28.5,28.53,28.22,28.465,2131957,ETFC
2015-04-06,28.05,28.39,27.61,28.065,2733838,ETFC
2015-04-07,28.14,28.33,27.74,27.75,2107298,ETFC
2015-04-08,27.81,28.25,27.76,28.205,2769536,ETFC
2015-04-09,28.18,28.41,27.83,28.4,2380593,ETFC
2015-04-10,28.35,28.38,27.98,28.255,1637399,ETFC
2015-04-13,28.3,28.4799,28.06,28.15,2167432,ETFC
2015-04-14,27.91,28.09,27.49,27.82,2300708,ETFC
2015-04-15,27.81,28.2,27.6,27.935,2540668,ETFC
2015-04-16,27.9,28.38,27.7,28.25,2304058,ETFC
2015-04-17,28.05,28.07,27.26,27.56,2558032,ETFC
2015-04-20,27.65,27.89,27.57,27.615,1556552,ETFC
2015-04-21,27.62,27.77,27.24,27.53,1928137,ETFC
2015-04-22,27.65,28.67,27.486,28.605,5960087,ETFC
2015-04-23,28.44,28.77,28.175,28.19,3826610,ETFC
2015-04-24,28.1,28.48,27.85,28.17,4912834,ETFC
2015-04-27,28.34,28.55,27.75,27.84,2376725,ETFC
2015-04-28,27.85,28.645,27.7944,28.52,2805122,ETFC
2015-04-29,28.43,29.26,28.31,29.2,4232498,ETFC
2015-04-30,29.2,29.5,28.78,28.79,4020638,ETFC
2015-05-01,29.03,29.26,28.81,29.1,2417195,ETFC
2015-05-04,28.69,29.46,28.66,29.315,2415280,ETFC
2015-05-05,29.23,29.57,28.93,29.01,3052974,ETFC
2015-05-06,29.15,29.31,28.4,28.455,3214163,ETFC
2015-05-07,28.39,28.92,28.39,28.86,4070047,ETFC
2015-05-08,28.91,29.23,28.76,29.16,3278294,ETFC
2015-05-11,29.2,29.99,29.19,29.85,4150248,ETFC
2015-05-12,29.62,29.91,29.37,29.39,2597318,ETFC
2015-05-13,29.33,29.66,29.3,29.46,2412914,ETFC
2015-05-14,29.71,29.76,29.18,29.59,3599354,ETFC
2015-05-15,29.57,29.8,28.86,29.01,2286035,ETFC
2015-05-18,29.06,30.12,29.04,29.84,3217227,ETFC
2015-05-19,30.01,30.4,29.57,29.63,2790697,ETFC
2015-05-20,29.69,29.82,29.23,29.68,2665282,ETFC
2015-05-21,29.62,30.0,29.6,29.84,2218887,ETFC
2015-05-22,29.78,30.02,29.49,29.505,2776315,ETFC
2015-05-26,29.37,29.81,29.26,29.78,3354522,ETFC
2015-05-27,29.9,30.05,29.63,30.005,1917937,ETFC
2015-05-28,29.93,30.11,29.78,29.84,1943725,ETFC
2015-05-29,29.88,30.06,29.23,29.46,13130234,ETFC
2015-06-01,30.02,30.02,29.25,29.485,2870529,ETFC
2015-06-02,29.32,30.65,28.99,30.53,9307471,ETFC
2015-06-03,30.7,30.76,29.94,30.345,5464655,ETFC
2015-06-04,30.17,30.44,30.05,30.11,3000937,ETFC
2015-06-05,30.62,30.87,30.33,30.67,4256715,ETFC
2015-06-08,30.57,31.02,30.02,30.53,1860937,ETFC
2015-06-09,30.59,30.86,30.09,30.77,3583450,ETFC
2015-06-10,30.98,31.41,30.75,30.84,3275140,ETFC
2015-06-11,30.9,31.16,30.79,30.89,2080618,ETFC
2015-06-12,30.51,30.96,30.51,30.74,1565951,ETFC
2015-06-15,30.5,30.69,30.12,30.615,1945051,ETFC
2015-06-16,30.5,30.88,30.37,30.85,1374713,ETFC
2015-06-17,30.94,31.04,30.17,30.29,3060432,ETFC
2015-06-18,30.39,30.6,29.98,30.405,2371973,ETFC
2015-06-19,30.32,30.59,29.77,29.93,10436879,ETFC
2015-06-22,30.11,31.055,30.055,30.98,3229868,ETFC
2015-06-23,31.16,31.48,31.03,31.15,2138097,ETFC
2015-06-24,31.08,31.21,30.68,30.8,1615656,ETFC
2015-06-25,30.95,31.05,30.68,30.75,2046769,ETFC
2015-06-26,30.89,31.11,30.365,30.715,3406671,ETFC
2015-06-29,30.09,30.285,29.28,29.34,4991685,ETFC
2015-06-30,29.74,30.06,29.435,29.95,3225026,ETFC
2015-07-01,30.3,30.66,29.96,30.15,2426582,ETFC
2015-07-02,30.02,30.14,29.51,29.915,2430015,ETFC
2015-07-06,29.65,29.68,29.12,29.33,2364315,ETFC
2015-07-07,29.23,29.39,28.23,29.04,5142585,ETFC
2015-07-08,28.69,28.81,27.9,27.95,4387773,ETFC
2015-07-09,28.41,28.9,28.32,28.48,3024300,ETFC
2015-07-10,29.06,29.26,28.83,29.04,2964580,ETFC
2015-07-13,29.28,29.58,29.24,29.49,2351567,ETFC
2015-07-14,29.38,29.77,29.3042,29.61,2146679,ETFC
2015-07-15,29.66,29.89,29.355,29.51,2258767,ETFC
2015-07-16,29.76,30.38,29.71,30.36,3063671,ETFC
2015-07-17,30.25,30.46,29.95,30.18,2319579,ETFC
2015-07-20,30.29,30.38,30.0,30.21,2234378,ETFC
2015-07-21,30.16,30.66,29.935,30.12,2765816,ETFC
2015-07-22,30.05,30.24,29.91,30.19,2047636,ETFC
2015-07-23,30.19,30.39,29.25,29.42,6284636,ETFC
2015-07-24,28.97,29.22,28.25,28.52,5045117,ETFC
2015-07-27,28.31,28.4,27.33,27.36,5081400,ETFC
2015-07-28,27.55,28.1,27.33,27.97,2901216,ETFC
2015-07-29,28.01,28.585,27.87,28.47,3075093,ETFC
2015-07-30,28.26,28.68,28.22,28.64,2467842,ETFC
2015-07-31,28.59,28.65,27.99,28.42,2870670,ETFC
2015-08-03,28.36,28.56,28.11,28.36,3537476,ETFC
2015-08-04,28.43,30.05,28.31,29.27,7793904,ETFC
2015-08-05,29.58,29.97,28.8,29.28,3312207,ETFC
2015-08-06,29.42,29.775,29.16,29.67,3643480,ETFC
2015-08-07,29.67,30.065,28.85,29.11,3197519,ETFC
2015-08-10,29.54,29.88,29.21,29.7,1650679,ETFC
2015-08-11,29.2,29.44,28.37,28.76,3862752,ETFC
2015-08-12,28.4,28.4,27.165,28.27,5289299,ETFC
2015-08-13,28.47,28.69,28.14,28.31,2211397,ETFC
2015-08-14,28.37,28.54,28.215,28.53,1349172,ETFC
2015-08-17,28.26,28.67,28.04,28.63,1789598,ETFC
2015-08-18,28.64,28.73,28.095,28.18,2003333,ETFC
2015-08-19,28.1,28.15,27.47,27.49,2683260,ETFC
2015-08-20,27.16,27.26,26.45,26.46,3157058,ETFC
2015-08-21,26.14,26.25,25.54,25.54,4227893,ETFC
2015-08-24,23.46,25.13,22.66,24.12,4939669,ETFC
2015-08-25,25.07,25.32,24.12,24.14,5213728,ETFC
2015-08-26,24.94,25.345,24.335,25.26,4353522,ETFC
2015-08-27,25.7,26.6,25.7,26.59,5279244,ETFC
2015-08-28,26.26,26.71,26.25,26.53,2961809,ETFC
2015-08-31,26.29,26.54,26.1,26.29,2211189,ETFC
2015-09-01,25.51,25.63,24.76,25.0,5164028,ETFC
2015-09-02,25.49,25.81,24.78,25.39,2560059,ETFC
2015-09-03,25.5,26.21,25.32,25.61,3749071,ETFC
2015-09-04,25.17,25.65,25.095,25.37,3496300,ETFC
2015-09-08,26.6,27.48,26.35,27.27,5516130,ETFC
2015-09-09,27.96,28.1838,26.91,26.97,4476921,ETFC
2015-09-10,27.01,27.5,26.74,27.21,2285051,ETFC
2015-09-11,26.96,27.185,26.75,27.11,1949183,ETFC
2015-09-14,27.02,27.1,26.575,26.72,2159974,ETFC
2015-09-15,26.8,27.78,26.73,27.67,3347175,ETFC
2015-09-16,27.74,27.88,27.34,27.75,2471803,ETFC
2015-09-17,27.76,28.265,26.905,26.98,5397588,ETFC
2015-09-18,26.5,26.51,25.99,26.06,6343456,ETFC
2015-09-21,26.31,26.86,26.21,26.62,3115984,ETFC
2015-09-22,26.04,26.46,25.75,26.11,3594844,ETFC
2015-09-23,26.05,26.4,25.83,26.23,1946904,ETFC
2015-09-24,25.83,25.99,25.415,25.78,3611758,ETFC
2015-09-25,26.21,26.74,26.08,26.47,4179613,ETFC
2015-09-28,26.24,26.33,25.11,25.27,2848080,ETFC
2015-09-29,25.28,25.68,24.945,25.54,2890198,ETFC
2015-09-30,25.99,26.42,25.8423,26.33,3168531,ETFC
2015-10-01,26.31,26.47,25.715,26.21,3140092,ETFC
2015-10-02,25.34,25.84,24.55,25.75,5551196,ETFC
2015-10-05,26.04,26.69,25.96,26.585,3987043,ETFC
2015-10-06,26.42,26.58,25.68,25.75,3735035,ETFC
2015-10-07,26.08,26.5151,25.95,26.44,2861935,ETFC
2015-10-08,26.22,26.69,26.0933,26.54,2696135,ETFC
2015-10-09,26.64,26.805,25.86,26.15,2588686,ETFC
2015-10-12,26.2,26.34,25.99,26.31,1785770,ETFC
2015-10-13,26.2,26.575,26.0,26.02,1874804,ETFC
2015-10-14,25.97,26.11,25.31,25.47,2950988,ETFC
2015-10-15,25.73,26.405,25.58,26.29,2786706,ETFC
2015-10-16,26.3,26.73,25.95,26.6,2960867,ETFC
2015-10-19,26.36,26.65,26.15,26.51,2485155,ETFC
2015-10-20,26.59,26.89,26.5,26.85,2322872,ETFC
2015-10-21,26.94,26.98,26.25,26.29,2333643,ETFC
2015-10-22,26.48,27.185,26.332,27.07,2908687,ETFC
2015-10-23,27.79,28.38,26.832,28.31,4695492,ETFC
2015-10-26,28.3,28.37,27.675,28.09,2757971,ETFC
2015-10-27,27.71,27.81,27.46,27.61,1892011,ETFC
2015-10-28,27.75,29.1,27.54,28.8,4758788,ETFC
2015-10-29,28.81,28.99,28.46,28.59,2273552,ETFC
2015-10-30,28.59,28.62,28.25,28.51,2537664,ETFC
2015-11-02,28.59,28.97,28.49,28.85,3066950,ETFC
2015-11-03,28.81,28.95,28.625,28.82,3437616,ETFC
2015-11-04,28.94,29.055,28.72,28.87,2335243,ETFC
2015-11-05,28.99,29.09,28.7,28.98,2189734,ETFC
2015-11-06,30.0,30.9,29.78,30.42,5765115,ETFC
2015-11-09,30.61,30.85,30.136,30.24,3736747,ETFC
2015-11-10,30.12,30.34,29.554,30.04,2302472,ETFC
2015-11-11,30.39,30.45,29.88,29.9,1949707,ETFC
2015-11-12,29.74,29.83,28.94,29.01,3634994,ETFC
2015-11-13,28.91,29.37,28.46,28.86,2597678,ETFC
2015-11-16,28.69,29.19,28.4,29.18,1771612,ETFC
2015-11-17,29.32,29.61,29.01,29.27,2090053,ETFC
2015-11-18,29.42,29.75,29.19,29.7,2231741,ETFC
2015-11-19,30.29,30.61,29.96,30.11,3628217,ETFC
2015-11-20,30.21,30.515,30.1,30.25,2562573,ETFC
2015-11-23,30.27,30.49,29.93,29.96,1377035,ETFC
2015-11-24,29.72,30.11,29.531,30.06,1886098,ETFC
2015-11-25,30.15,30.29,29.9,30.25,1347904,ETFC
2015-11-27,30.27,30.36,30.09,30.29,612940,ETFC
2015-11-30,30.39,30.61,30.18,30.43,2258522,ETFC
2015-12-01,30.57,30.98,30.32,30.72,2492802,ETFC
2015-12-02,30.95,30.98,30.43,30.5,2665227,ETFC
2015-12-03,30.76,30.76,29.75,29.9,3166773,ETFC
2015-12-04,30.0,30.78,29.9,30.73,2411644,ETFC
2015-12-07,30.61,30.685,29.9,30.12,2946842,ETFC
2015-12-08,29.79,30.1411,29.67,29.97,3471733,ETFC
2015-12-09,29.91,30.55,29.38,29.62,3618997,ETFC
2015-12-10,29.61,30.15,29.42,29.85,2241479,ETFC
2015-12-11,29.36,29.78,28.75,28.87,2935864,ETFC
2015-12-14,29.16,29.52,28.6,29.01,2784895,ETFC
2015-12-15,29.38,30.35,29.38,30.24,3585065,ETFC
2015-12-16,30.71,30.8,29.77,30.52,4567646,ETFC
2015-12-17,30.67,30.749,29.95,29.95,3229879,ETFC
2015-12-18,29.69,29.8,28.75,28.82,11714311,ETFC
2015-12-21,29.07,29.21,28.47,28.64,4459771,ETFC
2015-12-22,28.91,29.34,28.64,29.22,2333461,ETFC
2015-12-23,29.47,29.715,29.16,29.67,2162316,ETFC
2015-12-24,29.59,29.92,29.2638,29.71,766890,ETFC
2015-12-28,29.53,29.59,29.165,29.57,1220732,ETFC
2015-12-29,29.83,30.06,29.64,29.9,1745094,ETFC
2015-12-30,29.81,30.08,29.69,29.9,2007129,ETFC
2015-12-31,29.77,30.15,29.63,29.64,2110053,ETFC
2016-01-04,28.88,29.0,28.18,28.78,3791096,ETFC
2016-01-05,28.72,29.05,28.32,28.58,2346025,ETFC
2016-01-06,28.14,28.39,27.755,27.98,3970368,ETFC
2016-01-07,27.32,27.84,26.76,26.89,4881179,ETFC
2016-01-08,27.26,27.415,26.68,26.71,4959622,ETFC
2016-01-11,26.98,27.0,26.43,26.66,6850951,ETFC
2016-01-12,26.92,27.04,26.52,26.975,6031010,ETFC
2016-01-13,27.21,27.29,25.4,25.49,4401993,ETFC
2016-01-14,25.82,26.17,24.93,25.99,3098354,ETFC
2016-01-15,24.96,25.62,24.46,25.06,6327346,ETFC
2016-01-19,25.48,25.69,24.535,24.81,5624964,ETFC
2016-01-20,24.22,24.76,23.435,24.33,8141641,ETFC
2016-01-21,24.41,24.98,24.02,24.3,5952480,ETFC
2016-01-22,23.63,24.86,23.35,24.06,12791739,ETFC
2016-01-25,23.81,24.18,23.27,23.43,6270589,ETFC
2016-01-26,23.6,23.98,23.35,23.68,3934235,ETFC
2016-01-27,23.57,24.295,23.29,23.47,4465827,ETFC
2016-01-28,23.72,23.83,23.19,23.26,5738549,ETFC
2016-01-29,23.33,23.715,22.79,23.56,8917078,ETFC
2016-02-01,23.42,23.75,23.09,23.67,5900897,ETFC
2016-02-02,23.23,23.565,22.51,22.63,5608155,ETFC
2016-02-03,22.87,23.03,21.77,22.58,6311071,ETFC
2016-02-04,22.52,23.24,22.4175,23.16,6896075,ETFC
2016-02-05,23.12,23.73,22.42,22.67,4772701,ETFC
2016-02-08,22.12,22.32,20.855,21.17,8115276,ETFC
2016-02-09,20.67,21.28,20.45,20.83,6953186,ETFC
2016-02-10,21.12,21.77,20.65,20.69,4774610,ETFC
2016-02-11,19.98,20.49,19.61,20.23,4957979,ETFC
2016-02-12,20.79,21.23,20.305,21.15,5874943,ETFC
2016-02-16,21.6,22.126,21.48,21.86,5531702,ETFC
2016-02-17,22.13,22.58,22.12,22.28,5462911,ETFC
2016-02-18,22.42,22.61,21.92,22.0,4317871,ETFC
2016-02-19,21.88,22.625,21.67,22.49,4959193,ETFC
2016-02-22,22.89,23.11,22.51,22.8,4500477,ETFC
2016-02-23,22.72,22.83,22.25,22.67,3805512,ETFC
2016-02-24,22.16,22.66,21.725,22.57,4502009,ETFC
2016-02-25,22.59,23.25,22.13,23.23,3959050,ETFC
2016-02-26,23.53,24.56,23.5,24.24,6295534,ETFC
2016-02-29,24.09,24.23,23.45,23.46,4030708,ETFC
2016-03-01,23.74,24.94,23.56,24.88,4582634,ETFC
2016-03-02,24.82,25.15,24.6,24.99,2834446,ETFC
2016-03-03,24.88,25.36,24.69,25.24,4125699,ETFC
2016-03-04,25.41,25.94,25.125,25.32,3971187,ETFC
2016-03-07,24.99,25.47,24.57,25.42,2596314,ETFC
2016-03-08,25.06,25.26,24.35,24.36,5888994,ETFC
2016-03-09,24.63,24.7,24.09,24.45,4723417,ETFC
2016-03-10,24.77,24.94,23.87,24.37,3765626,ETFC
2016-03-11,24.7,25.43,24.7,25.41,4595849,ETFC
2016-03-14,25.4,25.45,24.595,24.84,5054221,ETFC
2016-03-15,23.67,24.87,23.58,24.82,3736893,ETFC
2016-03-16,24.54,25.2599,24.27,24.42,4751500,ETFC
2016-03-17,24.36,25.17,24.07,25.0,3897605,ETFC
2016-03-18,25.08,25.26,24.9,25.16,7334072,ETFC
2016-03-21,25.16,25.76,24.99,25.22,2174882,ETFC
2016-03-22,24.85,25.405,24.69,25.21,2296957,ETFC
2016-03-23,25.0,25.19,24.75,24.8,2160919,ETFC
2016-03-24,24.5,24.765,24.27,24.66,2737030,ETFC
2016-03-28,24.71,24.8,24.25,24.43,3359103,ETFC
2016-03-29,24.27,24.47,23.85,24.42,3605722,ETFC
2016-03-30,24.72,25.045,24.32,24.66,3055704,ETFC
2016-03-31,24.68,24.821,24.46,24.49,2726308,ETFC
2016-04-01,24.2,25.01,24.1,24.97,2722311,ETFC
2016-04-04,24.95,25.11,24.61,24.68,2234377,ETFC
2016-04-05,24.15,24.43,23.765,23.93,4126922,ETFC
2016-04-06,24.18,24.18,23.795,24.09,2675040,ETFC
2016-04-07,23.43,24.05,22.855,22.95,4013055,ETFC
2016-04-08,23.34,23.78,23.075,23.2,2934846,ETFC
2016-04-11,23.35,23.91,23.31,23.47,2333584,ETFC
2016-04-12,23.5,23.95,23.5,23.82,2220987,ETFC
2016-04-13,24.12,25.07,24.05,24.87,3528056,ETFC
2016-04-14,24.84,25.12,24.67,24.77,2345485,ETFC
2016-04-15,24.79,24.85,24.37,24.52,3078729,ETFC
2016-04-18,24.4,24.705,24.26,24.68,2439122,ETFC
2016-04-19,24.77,24.77,24.18,24.49,4596187,ETFC
2016-04-20,24.5,25.12,24.21,24.99,4734792,ETFC
2016-04-21,25.09,25.34,24.825,25.34,5774932,ETFC
2016-04-22,25.5,26.66,25.46,26.14,5263336,ETFC
2016-04-25,26.0,26.2301,25.795,25.96,2573997,ETFC
2016-04-26,26.03,26.27,25.86,26.26,3505703,ETFC
2016-04-27,26.11,26.47,25.85,26.16,2639777,ETFC
2016-04-28,25.92,26.135,25.34,25.42,3310230,ETFC
2016-04-29,25.26,25.32,24.86,25.18,3343407,ETFC
2016-05-02,25.19,25.77,24.79,25.72,4685618,ETFC
2016-05-03,25.3,25.355,24.85,25.29,4317450,ETFC
2016-05-04,24.95,25.39,24.68,24.86,2508268,ETFC
2016-05-05,24.94,25.2711,24.59,24.95,3229440,ETFC
2016-05-06,24.72,25.19,24.44,24.93,3799858,ETFC
2016-05-09,24.85,25.19,24.58,24.91,2746979,ETFC
2016-05-10,24.99,25.7,24.87,25.65,3298733,ETFC
2016-05-11,25.6,25.81,25.32,25.32,2846905,ETFC
2016-05-12,25.44,25.73,25.11,25.31,2964868,ETFC
2016-05-13,25.32,25.78,24.8,24.89,2148759,ETFC
2016-05-16,25.02,25.35,24.79,25.21,2839998,ETFC
2016-05-17,25.12,25.51,24.84,25.18,2443789,ETFC
2016-05-18,25.15,26.65,24.98,26.65,5371283,ETFC
2016-05-19,26.52,26.91,26.01,26.39,3533655,ETFC
2016-05-20,26.56,27.04,26.37,26.69,5642607,ETFC
2016-05-23,26.67,26.85,26.37,26.57,3150163,ETFC
2016-05-24,26.86,27.39,26.63,27.36,2882026,ETFC
2016-05-25,27.6,27.99,27.51,27.59,2517313,ETFC
2016-05-26,27.59,27.64,27.2,27.37,1488497,ETFC
2016-05-27,27.48,27.835,27.4,27.82,2451961,ETFC
2016-05-31,27.97,28.12,27.75,27.89,2081659,ETFC
2016-06-01,27.57,28.01,27.221,27.94,2627792,ETFC
2016-06-02,27.91,28.14,27.51,28.13,1627870,ETFC
2016-06-03,27.38,27.38,26.23,26.69,4625347,ETFC
2016-06-06,26.64,27.37,26.64,27.2,2901010,ETFC
2016-06-07,27.23,27.25,26.79,26.85,2294606,ETFC
2016-06-08,26.89,27.05,26.79,26.9,1786548,ETFC
2016-06-09,26.72,26.74,26.29,26.48,2177030,ETFC
2016-06-10,26.13,26.23,25.65,25.81,9028110,ETFC
2016-06-13,25.54,25.9,25.46,25.47,2183900,ETFC
2016-06-14,25.27,25.62,24.71,24.86,3005191,ETFC
2016-06-15,24.94,25.5,24.84,24.97,2922741,ETFC
2016-06-16,24.66,24.93,24.14,24.88,4006063,ETFC
2016-06-17,24.89,25.24,24.6875,24.77,3637589,ETFC
2016-06-20,25.46,25.79,25.2,25.23,2476795,ETFC
2016-06-21,25.34,25.3787,24.975,25.07,1528674,ETFC
2016-06-22,25.04,25.35,25.04,25.25,2350463,ETFC
2016-06-23,25.67,26.19,25.46,26.19,2438755,ETFC
2016-06-24,23.9,24.26,22.99,23.11,8421598,ETFC
2016-06-27,22.7,22.98,21.52,21.83,6840571,ETFC
2016-06-28,22.3,22.41,21.84,22.24,3461832,ETFC
2016-06-29,22.62,23.08,22.33,23.05,3511830,ETFC
2016-06-30,23.06,23.49,22.83,23.49,3503575,ETFC
2016-07-01,23.34,23.55,22.94,23.06,2508685,ETFC
2016-07-05,22.78,22.78,22.13,22.33,3712707,ETFC
2016-07-06,22.13,22.605,21.94,22.57,2926481,ETFC
2016-07-07,22.59,23.14,22.59,23.05,3500873,ETFC
2016-07-08,23.47,23.74,23.16,23.59,3257246,ETFC
2016-07-11,23.8,24.11,23.49,23.64,3033515,ETFC
2016-07-12,24.09,24.65,23.85,24.55,3180985,ETFC
2016-07-13,24.72,24.77,24.25,24.46,2860042,ETFC
2016-07-14,25.18,25.31,24.77,24.85,2747844,ETFC
2016-07-15,25.12,25.19,24.7299,24.9,3244754,ETFC
2016-07-18,25.03,25.15,24.82,24.86,2083016,ETFC
2016-07-19,24.68,25.11,24.68,24.92,1614555,ETFC
2016-07-20,25.17,25.46,24.84,25.46,2405816,ETFC
2016-07-21,25.42,25.49,25.12,25.22,2669485,ETFC
2016-07-22,25.75,26.09,25.455,25.81,3270148,ETFC
2016-07-25,25.69,25.7985,24.95,24.99,4848182,ETFC
2016-07-26,24.93,25.29,24.9,25.24,2984748,ETFC
2016-07-27,25.27,25.5,25.13,25.24,2297477,ETFC
2016-07-28,25.13,25.265,24.92,25.13,2044080,ETFC
2016-07-29,24.96,25.145,24.7,25.08,2982555,ETFC
2016-08-01,25.13,25.19,24.86,24.9,2908160,ETFC
2016-08-02,24.88,25.09,24.35,24.52,2060247,ETFC
2016-08-03,24.5,25.1899,24.49,24.99,2215003,ETFC
2016-08-04,24.99,25.13,24.76,25.1,1515971,ETFC
2016-08-05,25.5,26.0,25.425,25.93,2399592,ETFC
2016-08-08,25.97,26.18,25.9,25.95,2228854,ETFC
2016-08-09,25.94,26.17,25.79,25.79,2103768,ETFC
2016-08-10,25.8,25.95,25.36,25.44,1263007,ETFC
2016-08-11,25.56,25.585,25.34,25.53,1094516,ETFC
2016-08-12,25.5,25.5,25.0,25.22,1665952,ETFC
2016-08-15,25.26,25.55,25.26,25.47,1431009,ETFC
2016-08-16,25.33,25.54,25.32,25.39,1094133,ETFC
2016-08-17,25.41,25.45,25.17,25.23,1593505,ETFC
2016-08-18,25.12,25.355,25.02,25.05,1974568,ETFC
2016-08-19,24.95,25.34,24.85,25.23,1657393,ETFC
2016-08-22,25.11,25.19,24.96,25.04,1525226,ETFC
2016-08-23,25.21,25.29,25.095,25.21,1763097,ETFC
2016-08-24,25.18,25.37,25.12,25.17,1365588,ETFC
2016-08-25,25.14,25.52,25.14,25.51,2930603,ETFC
2016-08-26,25.68,26.13,25.59,26.05,4074984,ETFC
2016-08-29,26.04,26.505,26.01,26.14,3209402,ETFC
2016-08-30,26.13,26.46,26.0,26.44,1871187,ETFC
2016-08-31,26.48,26.61,26.04,26.38,2816626,ETFC
2016-09-01,26.52,26.61,25.84,26.16,2840163,ETFC
2016-09-02,26.17,26.52,26.03,26.48,2191255,ETFC
2016-09-06,26.47,26.5,25.86,25.96,1909343,ETFC
2016-09-07,25.96,26.13,25.8,26.11,1299940,ETFC
2016-09-08,26.09,26.62,26.09,26.49,2481486,ETFC
2016-09-09,26.46,26.86,26.36,26.55,4054548,ETFC
2016-09-12,26.14,27.43,25.96,27.2,8595461,ETFC
2016-09-13,26.89,27.22,26.56,26.74,3949701,ETFC
2016-09-14,26.34,27.61,26.34,27.24,8909667,ETFC
2016-09-15,27.28,28.59,27.1491,28.32,6143165,ETFC
2016-09-16,28.0,28.41,27.8851,28.13,4645168,ETFC
2016-09-19,28.82,28.94,28.29,28.49,3142767,ETFC
2016-09-20,28.7,28.745,28.09,28.19,3372840,ETFC
2016-09-21,28.35,28.65,28.05,28.5,4995446,ETFC
2016-09-22,28.9,28.93,28.42,28.5,5831180,ETFC
2016-09-23,28.42,28.7,28.26,28.4,2624051,ETFC
2016-09-26,27.95,28.26,27.8,27.89,2703661,ETFC
2016-09-27,27.72,28.15,27.53,28.1,2237760,ETFC
2016-09-28,28.35,28.43,27.98,28.4,1968210,ETFC
2016-09-29,28.38,28.9,28.11,28.42,4648690,ETFC
2016-09-30,28.63,29.36,28.63,29.12,5359564,ETFC
2016-10-03,28.94,29.2,28.8,28.98,3174833,ETFC
2016-10-04,29.11,29.42,29.015,29.1,2287686,ETFC
2016-10-05,29.24,29.81,29.22,29.65,3304992,ETFC
2016-10-06,29.75,29.83,29.44,29.65,1392621,ETFC
2016-10-07,29.63,29.69,29.28,29.56,2834058,ETFC
2016-10-10,29.85,29.92,29.38,29.41,2135467,ETFC
2016-10-11,29.3,29.53,28.7301,28.93,4227743,ETFC
2016-10-12,28.91,28.98,28.64,28.71,2203552,ETFC
2016-10-13,28.14,28.23,27.74,28.12,4157832,ETFC
2016-10-14,28.51,28.79,28.38,28.51,2268074,ETFC
2016-10-17,28.49,28.61,27.99,28.13,3950764,ETFC
2016-10-18,28.56,28.69,28.325,28.42,2244930,ETFC
2016-10-19,28.54,28.71,28.34,28.48,2155685,ETFC
2016-10-20,28.48,28.62,28.02,28.2,4184634,ETFC
2016-10-21,29.73,29.97,28.69,29.5,8710612,ETFC
2016-10-24,29.6,29.63,28.7538,28.86,7192209,ETFC
2016-10-25,28.88,28.97,28.07,28.09,3894161,ETFC
2016-10-26,28.01,28.43,27.87,28.38,2763357,ETFC
2016-10-27,28.62,28.82,28.285,28.52,5777865,ETFC
2016-10-28,28.62,28.78,28.045,28.31,3707527,ETFC
2016-10-31,28.46,28.535,28.13,28.16,2783194,ETFC
2016-11-01,28.24,28.49,27.75,28.1,2909425,ETFC
2016-11-02,28.01,28.11,27.44,27.51,3176261,ETFC
2016-11-03,27.59,27.975,27.47,27.58,2390511,ETFC
2016-11-04,27.58,28.04,27.335,27.63,2365830,ETFC
2016-11-07,28.37,28.6,28.271,28.53,3270280,ETFC
2016-11-08,28.49,28.71,28.19,28.65,2249158,ETFC
2016-11-09,28.94,30.48,28.94,30.01,7177432,ETFC
2016-11-10,30.63,31.805,30.39,31.58,5909131,ETFC
2016-11-11,31.45,32.49,31.33,32.45,5493963,ETFC
2016-11-14,32.74,33.37,32.44,33.08,5214399,ETFC
2016-11-15,32.84,33.56,32.51,33.56,2920806,ETFC
2016-11-16,33.13,33.59,33.02,33.27,2690232,ETFC
2016-11-17,33.26,34.14,32.97,34.11,3494470,ETFC
2016-11-18,34.19,34.465,34.0,34.06,2841974,ETFC
2016-11-21,34.16,34.32,33.76,33.79,2875194,ETFC
2016-11-22,33.77,34.21,33.68,34.2,2695457,ETFC
2016-11-23,34.39,34.655,33.95,34.57,2786940,ETFC
2016-11-25,34.59,34.67,34.29,34.67,766416,ETFC
2016-11-28,34.33,34.5597,33.77,33.89,2303061,ETFC
2016-11-29,34.08,34.345,33.82,34.07,1784880,ETFC
2016-11-30,34.49,34.89,34.45,34.51,2948372,ETFC
2016-12-01,34.85,35.385,34.65,35.3,2826376,ETFC
2016-12-02,35.11,35.11,34.42,34.93,2063528,ETFC
2016-12-05,35.32,35.85,35.0,35.21,3202227,ETFC
2016-12-06,35.33,35.62,34.905,35.52,2296822,ETFC
2016-12-07,35.51,35.75,35.035,35.5,2366207,ETFC
2016-12-08,35.56,36.04,35.34,35.44,4423064,ETFC
2016-12-09,35.46,35.74,35.16,35.64,2507223,ETFC
2016-12-12,35.57,35.69,34.79,34.93,1940939,ETFC
2016-12-13,35.11,35.26,34.38,34.92,2576758,ETFC
2016-12-14,34.73,35.83,34.58,34.92,5198926,ETFC
2016-12-15,35.22,35.87,35.11,35.28,3139407,ETFC
2016-12-16,35.3,35.41,34.45,34.56,3462389,ETFC
2016-12-19,34.86,34.93,34.385,34.79,2175881,ETFC
2016-12-20,35.03,35.365,34.75,35.18,2755527,ETFC
2016-12-21,35.21,35.26,34.89,35.07,1849194,ETFC
2016-12-22,35.03,35.14,34.75,34.9,1873310,ETFC
2016-12-23,34.93,35.43,34.73,35.43,1669219,ETFC
2016-12-27,35.5,35.64,35.395,35.58,1306896,ETFC
2016-12-28,35.6,35.66,34.82,34.84,1581001,ETFC
2016-12-29,34.8,34.9815,34.235,34.59,1661971,ETFC
2016-12-30,34.75,34.86,34.45,34.65,1587366,ETFC
2017-01-03,35.51,35.67,34.81,35.22,2849710,ETFC
2017-01-04,35.41,36.29,35.25,35.98,2539532,ETFC
2017-01-05,35.91,36.76,35.7375,36.71,6307494,ETFC
2017-01-06,36.79,37.0,36.3548,36.56,4529286,ETFC
2017-01-09,36.39,36.72,35.97,36.46,2133540,ETFC
2017-01-10,36.84,37.24,36.51,36.79,3081808,ETFC
2017-01-11,36.79,36.99,36.58,36.93,3495063,ETFC
2017-01-12,36.71,36.79,36.02,36.72,1936764,ETFC
2017-01-13,36.72,37.39,36.72,36.93,1789170,ETFC
2017-01-17,36.64,36.84,35.69,35.765,2777602,ETFC
2017-01-18,35.9,36.42,35.24,36.37,2929915,ETFC
2017-01-19,36.45,36.61,36.12,36.24,3387156,ETFC
2017-01-20,36.31,36.62,36.22,36.39,2967898,ETFC
2017-01-23,36.2,36.42,35.83,36.23,1445508,ETFC
2017-01-24,36.37,37.0,36.23,36.72,1781297,ETFC
2017-01-25,37.24,37.33,36.735,36.99,2473235,ETFC
2017-01-26,37.09,37.575,37.0,37.41,3369239,ETFC
2017-01-27,37.99,38.61,37.73,38.27,5631233,ETFC
2017-01-30,38.05,38.06,37.22,37.95,2684193,ETFC
2017-01-31,37.72,37.9,37.075,37.45,3367670,ETFC
2017-02-01,37.82,38.29,37.3801,37.58,4089254,ETFC
2017-02-02,35.42,35.77,33.33,34.25,16483529,ETFC
2017-02-03,35.03,35.29,34.65,34.77,6658529,ETFC
2017-02-06,34.51,35.03,34.356,34.8,2759026,ETFC
2017-02-07,34.97,35.51,34.89,35.3,3904608,ETFC
2017-02-08,35.15,35.15,34.575,35.06,2755048,ETFC
2017-02-09,35.24,36.07,35.2202,35.8,3202548,ETFC
2017-02-10,35.99,36.07,35.4,35.56,3706159,ETFC
2017-02-13,35.9,36.495,35.81,36.16,3407087,ETFC
2017-02-14,35.89,36.93,35.89,36.88,2556784,ETFC
2017-02-15,37.08,37.67,36.88,37.51,3011530,ETFC
2017-02-16,37.48,37.51,36.98,37.17,2469542,ETFC
2017-02-17,36.94,37.24,36.75,37.17,1381266,ETFC
2017-02-21,37.39,37.715,37.17,37.29,2140943,ETFC
2017-02-22,37.01,37.57,36.95,37.36,2822906,ETFC
2017-02-23,37.42,37.45,36.85,37.06,2601159,ETFC
2017-02-24,36.72,36.95,36.51,36.79,2560319,ETFC
2017-02-27,36.8,37.23,36.66,37.2,2254674,ETFC
2017-02-28,34.74,35.6,33.72,34.51,14886250,ETFC
2017-03-01,35.05,36.54,35.04,36.2,7955535,ETFC
2017-03-02,36.26,36.29,34.94,35.03,5286585,ETFC
2017-03-03,34.79,35.74,34.72,35.475,3394204,ETFC
2017-03-06,35.07,35.29,34.84,35.2,2879111,ETFC
2017-03-07,35.13,35.345,34.76,35.07,2762798,ETFC
2017-03-08,35.41,35.77,34.85,34.89,2197537,ETFC
2017-03-09,34.81,35.08,34.55,34.83,2458672,ETFC
2017-03-10,35.18,35.28,34.7,35.15,2591183,ETFC
2017-03-13,35.48,35.88,35.11,35.73,3432737,ETFC
2017-03-14,35.59,35.75,35.05,35.49,4246575,ETFC
2017-03-15,35.69,35.915,35.15,35.27,3764928,ETFC
2017-03-16,35.52,36.19,35.32,35.83,3705055,ETFC
2017-03-17,35.91,36.0,35.25,35.41,4984864,ETFC
2017-03-20,35.24,35.33,34.87,34.91,3881288,ETFC
2017-03-21,35.03,35.26,33.565,33.64,4486384,ETFC
2017-03-22,33.4,34.15,32.9501,33.65,2651470,ETFC
2017-03-23,33.66,34.15,33.535,33.74,2090044,ETFC
2017-03-24,33.82,33.98,33.365,33.64,1917217,ETFC
2017-03-27,32.78,33.61,32.25,33.55,2271261,ETFC
2017-03-28,33.35,34.53,33.31,34.25,2803191,ETFC
2017-03-29,34.09,34.38,33.93,34.31,1814072,ETFC
2017-03-30,34.27,35.02,34.24,34.88,2082165,ETFC
2017-03-31,34.73,35.18,34.66,34.89,2555486,ETFC
2017-04-03,34.86,34.975,34.17,34.76,2647084,ETFC
2017-04-04,34.58,34.88,34.27,34.62,1932102,ETFC
2017-04-05,34.83,35.235,34.16,34.17,3217823,ETFC
2017-04-06,34.16,34.69,33.87,34.58,1737625,ETFC
2017-04-07,34.26,35.04,34.2,34.88,3022405,ETFC
2017-04-10,34.86,34.98,34.18,34.24,3178770,ETFC
2017-04-11,34.03,34.19,33.26,34.08,2914887,ETFC
2017-04-12,34.06,34.14,33.51,33.73,2452546,ETFC
2017-04-13,33.49,34.0,33.2,33.22,2439441,ETFC
2017-04-17,33.37,33.88,33.14,33.83,1661745,ETFC
2017-04-18,33.55,33.93,33.37,33.73,2306422,ETFC
2017-04-19,34.02,34.27,33.55,33.72,2624969,ETFC
2017-04-20,34.03,34.67,33.26,34.62,3422816,ETFC
2017-04-21,35.24,35.49,34.36,34.55,6006836,ETFC
2017-04-24,35.44,36.22,35.37,35.45,3749213,ETFC
2017-04-25,35.85,36.04,35.4038,35.5,3272860,ETFC
2017-04-26,35.3,35.75,35.28,35.5,4335468,ETFC
2017-04-27,35.53,35.74,34.56,34.86,3428500,ETFC
2017-04-28,34.86,34.96,34.45,34.55,2933562,ETFC
2017-05-01,34.68,34.915,34.49,34.83,2578704,ETFC
2017-05-02,34.96,34.96,34.65,34.81,2454150,ETFC
2017-05-03,34.67,36.04,34.5001,36.03,6117161,ETFC
2017-05-04,36.25,36.575,35.69,35.92,3156187,ETFC
2017-05-05,36.04,36.18,35.48,35.8,1908888,ETFC
2017-05-08,35.8,35.99,35.5709,35.69,2883100,ETFC
2017-05-09,35.76,36.12,35.54,35.63,2359416,ETFC
2017-05-10,35.52,35.64,35.08,35.28,2874969,ETFC
2017-05-11,35.04,35.14,34.29,34.88,2300554,ETFC
2017-05-12,34.63,34.72,34.1,34.38,2405162,ETFC
2017-05-15,34.56,35.0,34.49,34.98,1966361,ETFC
2017-05-16,35.17,35.32,34.69,35.28,2092433,ETFC
2017-05-17,34.38,34.67,33.06,33.4,2940866,ETFC
2017-05-18,33.34,33.765,33.27,33.39,4019351,ETFC
2017-05-19,33.53,34.46,33.34,34.05,4047547,ETFC
2017-05-22,34.25,34.5,34.03,34.36,1383414,ETFC
2017-05-23,34.41,34.93,33.98,34.73,1879482,ETFC
2017-05-24,34.73,34.73,34.29,34.6,1501451,ETFC
2017-05-25,34.8,35.56,34.62,35.19,2179463,ETFC
2017-05-26,35.07,35.21,34.85,35.08,1460438,ETFC
2017-05-30,34.93,34.99,34.55,34.74,1679453,ETFC
2017-05-31,34.76,34.95,34.0,34.61,2237520,ETFC
2017-06-01,34.85,35.27,34.423,34.92,2616325,ETFC
2017-06-02,34.48,34.714,34.17,34.58,2431191,ETFC
2017-06-05,34.7,35.4,34.61,35.17,2085902,ETFC
2017-06-06,34.75,35.21,34.59,35.02,1567151,ETFC
2017-06-07,35.25,35.745,35.02,35.25,1686174,ETFC
2017-06-08,35.33,36.6,35.22,36.23,2839170,ETFC
2017-06-09,36.66,37.43,36.64,36.94,3846619,ETFC
2017-06-12,37.12,37.58,36.5,37.06,3055813,ETFC
2017-06-13,37.26,37.4459,37.04,37.24,1700040,ETFC
2017-06-14,36.96,37.48,36.5569,37.38,2673484,ETFC
2017-06-15,37.1,37.66,37.0483,37.25,1657726,ETFC
2017-06-16,37.23,37.45,36.98,37.05,3172593,ETFC
2017-06-19,37.36,37.645,37.2309,37.62,1731244,ETFC
2017-06-20,37.54,37.54,37.025,37.05,1967713,ETFC
2017-06-21,37.21,37.24,36.69,36.82,1388389,ETFC
2017-06-22,36.69,36.8,36.44,36.49,1384000,ETFC
2017-06-23,36.64,36.64,36.17,36.24,2415553,ETFC
2017-06-26,36.3,36.76,36.09,36.69,2345557,ETFC
2017-06-27,36.83,37.53,36.66,37.22,2323787,ETFC
2017-06-28,37.52,37.95,37.44,37.69,2143793,ETFC
2017-06-29,38.34,38.52,37.355,37.68,2283675,ETFC
2017-06-30,38.15,38.48,37.81,38.03,2754600,ETFC
2017-07-03,38.28,38.5732,38.1345,38.45,1254696,ETFC
2017-07-05,38.6,39.1499,38.47,38.7,2989894,ETFC
2017-07-06,38.58,38.95,38.13,38.51,1855876,ETFC
2017-07-07,38.71,38.89,38.38,38.69,2137706,ETFC
2017-07-10,38.52,38.76,38.23,38.68,2333845,ETFC
2017-07-11,38.74,38.74,38.17,38.5,2670978,ETFC
2017-07-12,38.43,38.94,38.26,38.85,2060994,ETFC
2017-07-13,38.96,39.49,38.85,39.41,2420496,ETFC
2017-07-14,38.97,39.58,38.85,39.5,2469210,ETFC
2017-07-17,39.5,39.7,39.18,39.52,1631223,ETFC
2017-07-18,39.38,40.16,39.38,40.07,4181785,ETFC
2017-07-19,40.22,40.4,39.48,39.67,3314383,ETFC
2017-07-20,39.77,39.88,39.42,39.6,3457045,ETFC
2017-07-21,40.87,41.83,40.7,41.63,5862642,ETFC
2017-07-24,41.91,41.97,41.38,41.48,2322585,ETFC
2017-07-25,41.99,42.19,41.765,41.92,2283698,ETFC
2017-07-26,41.94,41.97,40.98,41.11,3183851,ETFC
2017-07-27,41.23,41.3384,40.47,40.72,3694693,ETFC
2017-07-28,40.69,41.09,40.5,41.02,1517826,ETFC
2017-07-31,41.14,41.18,40.935,41.0,1554089,ETFC
2017-08-01,41.22,41.24,40.84,41.16,2769852,ETFC
2017-08-02,41.1,41.2,40.62,41.09,2067121,ETFC
2017-08-03,40.98,41.2499,40.91,41.04,1541766,ETFC
2017-08-04,41.31,41.61,41.16,41.21,1233418,ETFC
2017-08-07,41.22,41.27,40.955,41.11,1670945,ETFC
2017-08-08,41.01,41.97,41.01,41.23,1730319,ETFC
2017-08-09,40.85,41.17,40.5562,41.15,1117748,ETFC
2017-08-10,40.87,40.92,40.12,40.15,1964170,ETFC
2017-08-11,40.31,40.4477,39.8731,40.07,1182001,ETFC
2017-08-14,40.57,40.86,40.19,40.51,2461327,ETFC
2017-08-15,40.9,41.36,39.81,40.34,3199522,ETFC
2017-08-16,40.58,40.77,40.16,40.42,1475855,ETFC
2017-08-17,40.26,40.355,39.59,39.61,2341006,ETFC
2017-08-18,39.49,39.81,39.12,39.72,3053133,ETFC
2017-08-21,39.67,39.87,39.32,39.84,2109522,ETFC
2017-08-22,39.95,40.82,39.89,40.64,2276523,ETFC
2017-08-23,40.28,40.75,40.16,40.59,1740928,ETFC
2017-08-24,40.73,41.08,40.54,40.94,2848549,ETFC
2017-08-25,41.03,41.37,40.93,41.07,2815713,ETFC
2017-08-28,41.17,41.36,40.85,41.03,2748808,ETFC
2017-08-29,40.46,40.7,40.23,40.67,1750992,ETFC
2017-08-30,40.63,41.04,40.57,40.91,1168185,ETFC
2017-08-31,41.01,41.15,40.696,41.01,2330783,ETFC
2017-09-01,41.09,41.2,40.79,40.99,2694023,ETFC
2017-09-05,40.62,40.75,39.8,39.94,2576453,ETFC
2017-09-06,40.17,40.39,39.9,40.12,1885943,ETFC
2017-09-07,40.2,40.2,39.33,39.49,2227157,ETFC
2017-09-08,39.51,40.2,39.365,39.66,2311768,ETFC
2017-09-11,39.83,40.63,39.83,40.44,1655025,ETFC
2017-09-12,40.63,40.925,40.42,40.75,1472336,ETFC
2017-09-13,40.6,40.67,40.17,40.67,1976614,ETFC
2017-09-14,40.53,41.17,40.53,40.72,1578897,ETFC
2017-09-15,40.73,41.47,40.55,41.06,3594233,ETFC
2017-09-18,41.5,41.89,41.3689,41.46,4493640,ETFC
2017-09-19,41.62,42.19,41.46,41.7,3536506,ETFC
2017-09-20,41.75,41.95,41.37,41.78,3025922,ETFC
2017-09-21,41.8,41.88,41.4153,41.78,1491097,ETFC
2017-09-22,41.68,41.88,41.46,41.82,1527041,ETFC
2017-09-25,41.62,41.9,41.5,41.66,1794627,ETFC
2017-09-26,41.81,42.059,41.64,41.9,1462470,ETFC
2017-09-27,42.5,43.32,42.43,43.16,2068613,ETFC
2017-09-28,43.17,43.32,42.895,43.2,1239412,ETFC
2017-09-29,43.1,43.67,42.97,43.61,2165361,ETFC
2017-10-02,43.76,43.8,43.4,43.66,1823851,ETFC
2017-10-03,43.79,44.49,43.67,44.38,1886903,ETFC
2017-10-04,44.34,44.58,44.17,44.25,1764817,ETFC
2017-10-05,44.48,45.22,44.22,45.01,2240300,ETFC
2017-10-06,45.33,45.7,43.28,43.95,5712772,ETFC
2017-10-09,44.46,44.63,44.04,44.43,2974792,ETFC
2017-10-10,44.43,44.46,43.88,43.99,1968893,ETFC
2017-10-11,43.89,44.33,43.61,44.24,1942651,ETFC
2017-10-12,44.38,44.5,43.92,43.98,1426592,ETFC
2017-10-13,43.81,43.93,43.38,43.86,1761653,ETFC
2017-10-16,43.79,44.62,43.78,44.49,2958412,ETFC
2017-10-17,44.63,44.9589,43.665,43.78,1812280,ETFC
2017-10-18,44.01,44.13,43.8,43.92,1393783,ETFC
2017-10-19,43.65,43.86,43.28,43.69,2891953,ETFC
2017-10-20,43.05,43.7301,42.5478,43.2,5485309,ETFC
2017-10-23,43.38,43.68,42.635,42.75,3074575,ETFC
2017-10-24,43.1,43.75,42.95,43.62,3445366,ETFC
2017-10-25,44.04,44.22,42.955,43.42,2341251,ETFC
2017-10-26,43.48,44.08,43.28,43.64,1897664,ETFC
2017-10-27,43.57,43.61,43.0,43.29,1829047,ETFC
2017-10-30,43.03,43.66,43.0,43.47,1694277,ETFC
2017-10-31,43.37,44.245,43.37,43.59,2251026,ETFC
2017-11-01,43.88,44.385,43.4,43.54,1716340,ETFC
2017-11-02,43.43,44.62,43.22,44.45,1797597,ETFC
2017-11-03,44.34,44.34,43.8,44.02,1261514,ETFC
2017-11-06,43.94,44.25,43.61,44.1,1042528,ETFC
2017-11-07,44.06,44.5,43.43,43.62,1267707,ETFC
2017-11-08,43.59,43.67,43.19,43.48,1838961,ETFC
2017-11-09,43.18,43.41,42.555,43.08,1393057,ETFC
2017-11-10,43.12,43.35,42.86,42.92,1599496,ETFC
2017-11-13,42.72,43.63,42.62,43.6,1865136,ETFC
2017-11-14,43.39,44.065,43.1511,43.87,1521218,ETFC
2017-11-15,43.47,44.14,43.21,43.76,1490263,ETFC
2017-11-16,43.93,44.09,43.755,44.02,1246977,ETFC
2017-11-17,43.76,44.315,43.75,44.18,1441433,ETFC
2017-11-20,44.23,44.62,44.01,44.45,1292827,ETFC
2017-11-21,44.55,45.18,44.525,44.9,1775871,ETFC
2017-11-22,45.0,45.13,44.63,44.74,1514658,ETFC
2017-11-24,45.04,45.1,44.76,44.87,676968,ETFC
2017-11-27,44.81,45.33,44.81,45.13,1938798,ETFC
2017-11-28,45.22,46.42,44.715,46.31,3781830,ETFC
2017-11-29,46.87,47.99,46.7,47.78,3860089,ETFC
2017-11-30,48.12,48.72,47.81,48.14,3375047,ETFC
2017-12-01,48.4,48.94,47.26,48.89,2924472,ETFC
2017-12-04,49.74,50.895,49.7,50.54,3952821,ETFC
2017-12-05,50.69,50.69,49.81,49.92,2810818,ETFC
2017-12-06,49.77,50.06,49.271,49.4,2941705,ETFC
2017-12-07,49.28,50.125,49.07,49.84,2053410,ETFC
2017-12-08,50.1,50.47,49.4501,50.38,1596021,ETFC
2017-12-11,50.28,50.5,49.465,49.64,1653700,ETFC
2017-12-12,49.73,50.29,49.58,49.84,2625313,ETFC
2017-12-13,49.66,49.76,48.66,48.7,4020315,ETFC
2017-12-14,49.17,49.38,47.95,48.43,3313899,ETFC
2017-12-15,48.57,49.94,48.4,49.88,5274063,ETFC
2017-12-18,50.36,51.039,49.51,49.78,2806392,ETFC
2017-12-19,50.06,50.45,49.55,49.57,2627537,ETFC
2017-12-20,49.64,49.95,49.16,49.54,1678670,ETFC
2017-12-21,49.88,50.73,49.77,49.96,2660960,ETFC
2017-12-22,50.07,50.14,49.3735,49.71,1094366,ETFC
2017-12-26,49.66,49.88,49.28,49.5,942130,ETFC
2017-12-27,49.5,49.62,49.195,49.49,1239036,ETFC
2017-12-28,49.58,49.73,49.31,49.68,1209320,ETFC
2017-12-29,49.71,49.93,49.44,49.57,1590023,ETFC
2018-01-02,50.16,50.16,49.4105,49.82,2150848,ETFC
2018-01-03,50.75,51.21,50.25,50.62,3124287,ETFC
2018-01-04,51.01,52.185,51.01,51.3,2819667,ETFC
2018-01-05,51.46,51.72,50.96,51.47,2309077,ETFC
2018-01-08,51.48,51.945,51.38,51.77,1579536,ETFC
2018-01-09,51.95,52.795,51.79,52.47,1786438,ETFC
2018-01-10,52.57,53.65,52.52,52.69,2061178,ETFC
2018-01-11,53.0,53.145,52.28,52.96,1519676,ETFC
2018-01-12,53.35,54.0,53.105,53.94,1672483,ETFC
2018-01-16,54.41,54.97,53.38,53.67,1817853,ETFC
2018-01-17,53.96,54.23,53.28,54.0,1439938,ETFC
2018-01-18,54.15,54.19,53.59,53.65,2552091,ETFC
2018-01-19,53.76,54.29,53.65,54.28,2206964,ETFC
2018-01-22,54.15,55.01,53.95,54.98,1690052,ETFC
2018-01-23,55.09,56.0,54.53,54.96,2984347,ETFC
2018-01-24,55.32,55.51,54.26,55.19,2612700,ETFC
2018-01-25,54.88,55.355,53.655,54.21,4274775,ETFC
2018-01-26,52.3,53.6,51.51,53.49,4442137,ETFC
2018-01-29,53.57,54.07,52.51,52.62,3510681,ETFC
2018-01-30,52.55,53.0,52.17,52.35,2181218,ETFC
2018-01-31,52.5,53.19,52.27,52.7,2455956,ETFC
2018-02-01,52.38,54.16,52.36,54.1,2991179,ETFC
2018-02-02,53.85,54.31,52.385,52.57,2166744,ETFC
2018-02-05,51.8,53.29,49.87,50.35,3644048,ETFC
2018-02-06,48.86,52.67,48.25,52.28,6042799,ETFC
2018-02-07,51.98,52.64,51.42,51.55,2645886,ETFC
2013-02-08,58.95,59.6,58.82,58.92,4440823,ETN
2013-02-11,58.83,59.77,58.81,59.67,2990535,ETN
2013-02-12,59.68,60.3,59.44,60.21,2833020,ETN
2013-02-13,60.41,61.47,60.31,61.04,3037705,ETN
2013-02-14,60.67,61.46,60.61,61.24,2522415,ETN
2013-02-15,61.52,61.54,60.73,60.87,2936384,ETN
2013-02-19,61.05,61.55,61.05,61.49,2514414,ETN
2013-02-20,61.61,61.71,60.62,60.74,3834795,ETN
2013-02-21,60.24,60.28,59.29,59.45,3779026,ETN
2013-02-22,59.79,60.36,59.685,59.75,2711849,ETN
2013-02-25,60.32,61.06,59.25,59.27,4589941,ETN
2013-02-26,59.96,60.23,58.93,59.56,3254914,ETN
2013-02-27,59.44,61.98,59.32,61.69,3003600,ETN
2013-02-28,61.53,62.56,61.25,61.97,3799858,ETN
2013-03-01,61.45,63.63,61.1706,62.66,5229186,ETN
2013-03-04,62.51,62.85,61.03,62.12,3951918,ETN
2013-03-05,62.41,63.12,62.01,62.15,3418299,ETN
2013-03-06,62.4,62.935,61.951,62.62,2813264,ETN
2013-03-07,62.37,62.505,61.8,62.02,1915062,ETN
2013-03-08,62.46,63.42,62.24,63.35,2581901,ETN
2013-03-11,63.11,63.5,62.83,63.39,1704151,ETN
2013-03-12,63.29,63.29,61.96,62.84,2717157,ETN
2013-03-13,62.85,63.59,62.57,63.42,3145390,ETN
2013-03-14,63.79,63.81,62.81,63.17,2794495,ETN
2013-03-15,62.88,63.24,62.51,62.57,4205965,ETN
2013-03-18,61.9,62.44,61.571,61.83,2596168,ETN
2013-03-19,62.0,62.1,60.7801,61.39,2408938,ETN
2013-03-20,61.96,62.85,61.94,62.68,2487536,ETN
2013-03-21,62.39,63.265,62.25,62.62,3024779,ETN
2013-03-22,62.85,63.49,62.63,63.27,2608967,ETN
2013-03-25,63.18,63.66,61.92,61.98,3461689,ETN
2013-03-26,62.22,62.45,61.14,61.16,3364825,ETN
2013-03-27,60.71,61.2,60.35,60.74,5384286,ETN
2013-03-28,60.86,61.46,60.6,61.25,4510680,ETN
2013-04-01,61.25,62.15,60.81,61.18,3277173,ETN
2013-04-02,61.56,61.68,60.68,60.93,2706750,ETN
2013-04-03,61.13,61.23,58.55,59.25,5596531,ETN
2013-04-04,59.2,59.82,58.93,59.53,3921425,ETN
2013-04-05,58.63,59.4,58.271,59.32,3303267,ETN
2013-04-08,59.31,60.34,59.13,60.33,2720138,ETN
2013-04-09,60.48,60.72,59.8,60.47,3067682,ETN
2013-04-10,60.47,61.24,60.1,61.12,2475655,ETN
2013-04-11,61.17,62.88,61.1,61.69,2978777,ETN
2013-04-12,61.24,61.49,60.0,60.3,2648435,ETN
2013-04-15,59.9,60.04,57.09,57.22,4962922,ETN
2013-04-16,58.1,59.18,58.0,59.05,3128941,ETN
2013-04-17,58.54,58.55,56.72,57.35,4571261,ETN
2013-04-18,57.5,57.58,55.41,55.8,6419429,ETN
2013-04-19,55.78,57.19,55.69,56.96,4691141,ETN
2013-04-22,57.0,57.42,56.45,56.89,3818024,ETN
2013-04-23,57.01,58.595,56.98,58.16,3766921,ETN
2013-04-24,58.02,58.83,58.02,58.62,2911826,ETN
2013-04-25,58.91,59.24,58.64,58.69,2487029,ETN
2013-04-26,59.15,59.37,57.96,58.65,3571192,ETN
2013-04-29,60.41,62.03,60.04,60.28,6076737,ETN
2013-04-30,60.41,61.72,59.89,61.41,4320478,ETN
2013-05-01,61.02,61.02,59.18,59.27,4413715,ETN
2013-05-02,59.21,60.08,59.18,59.45,3950981,ETN
2013-05-03,60.25,62.18,60.25,61.65,4798732,ETN
2013-05-06,61.54,62.615,61.49,62.07,2562882,ETN
2013-05-07,62.52,63.49,62.39,63.46,2643880,ETN
2013-05-08,63.5,64.7,63.21,64.56,3383991,ETN
2013-05-09,64.3,65.315,64.2,64.74,2851339,ETN
2013-05-10,64.68,65.31,64.5701,64.93,2155184,ETN
2013-05-13,64.81,65.0,64.11,64.23,2015140,ETN
2013-05-14,64.14,65.18,64.14,65.09,2853762,ETN
2013-05-15,64.59,65.71,64.5122,65.68,2263456,ETN
2013-05-16,65.29,66.22,65.28,65.7,3090953,ETN
2013-05-17,66.31,67.01,65.85,66.86,3978402,ETN
2013-05-20,66.75,68.16,66.43,68.07,2801461,ETN
2013-05-21,67.99,68.82,67.96,68.69,3104814,ETN
2013-05-22,68.67,69.53,68.04,68.88,5065055,ETN
2013-05-23,67.78,68.6,67.3,68.24,3687341,ETN
2013-05-24,67.3,68.26,67.3,68.23,2251592,ETN
2013-05-28,69.2,69.9183,68.5,68.67,2589676,ETN
2013-05-29,68.2,68.26,67.03,67.24,3386457,ETN
2013-05-30,67.58,67.99,67.11,67.77,1945986,ETN
2013-05-31,67.28,67.82,66.06,66.06,3848319,ETN
2013-06-03,66.4,66.81,64.97,66.22,3151839,ETN
2013-06-04,66.2,67.0125,65.19,65.59,2930857,ETN
2013-06-05,65.3,65.46,64.02,64.08,3229093,ETN
2013-06-06,64.21,64.4,63.48,64.4,2681610,ETN
2013-06-07,64.87,65.75,64.7765,65.62,3174395,ETN
2013-06-10,65.69,66.98,65.07,65.64,7466839,ETN
2013-06-11,65.04,65.43,64.3,64.56,3501373,ETN
2013-06-12,65.43,65.43,63.44,63.52,2932969,ETN
2013-06-13,63.39,65.195,63.12,64.83,2937957,ETN
2013-06-14,64.69,65.28,64.4,64.58,1792833,ETN
2013-06-17,65.02,65.47,64.2801,64.74,2537284,ETN
2013-06-18,64.88,65.97,64.55,65.84,1951121,ETN
2013-06-19,65.82,65.94,64.7,64.7,1890008,ETN
2013-06-20,63.75,64.4,63.17,63.57,3600237,ETN
2013-06-21,64.12,64.62,63.0,63.96,3829001,ETN
2013-06-24,62.82,62.89,61.23,62.19,4371874,ETN
2013-06-25,62.78,63.35,61.97,63.15,3033698,ETN
2013-06-26,63.75,64.23,63.21,63.94,1977105,ETN
2013-06-27,64.56,65.575,64.56,65.22,2815941,ETN
2013-06-28,65.08,65.88,64.9092,65.81,8401288,ETN
2013-07-01,65.76,67.17,65.55,66.48,3159134,ETN
2013-07-02,66.23,67.08,65.72,66.04,2699141,ETN
2013-07-03,65.75,66.56,65.51,66.22,1227811,ETN
2013-07-05,66.61,67.76,66.55,67.72,2388545,ETN
2013-07-08,68.11,68.3,67.76,67.96,2548984,ETN
2013-07-09,68.25,68.87,67.96,68.11,2504790,ETN
2013-07-10,68.14,68.32,67.06,67.39,2584039,ETN
2013-07-11,68.38,68.63,67.83,68.21,3210320,ETN
2013-07-12,68.24,68.4,67.83,68.34,1916467,ETN
2013-07-15,68.07,68.5569,68.02,68.19,2920835,ETN
2013-07-16,68.15,68.25,66.44,66.5,2788910,ETN
2013-07-17,66.99,67.49,66.89,66.92,2091115,ETN
2013-07-18,67.33,67.727,66.95,67.64,2058940,ETN
2013-07-19,67.83,68.35,67.42,68.28,2020518,ETN
2013-07-22,68.26,68.65,68.02,68.12,1304100,ETN
2013-07-23,68.34,69.11,68.1598,68.95,2228247,ETN
2013-07-24,69.11,69.177,67.9,68.08,2424815,ETN
2013-07-25,67.66,68.04,67.105,68.02,1913239,ETN
2013-07-26,67.44,68.04,67.31,68.03,1754879,ETN
2013-07-29,68.0,68.179,67.535,67.62,1383941,ETN
2013-07-30,68.08,68.565,67.83,68.3,1726663,ETN
2013-07-31,68.36,69.44,68.23,68.95,2220462,ETN
2013-08-01,69.53,70.07,69.29,69.93,2841457,ETN
2013-08-02,66.64,67.7,65.4,66.06,10927659,ETN
2013-08-05,66.15,66.54,65.66,66.33,3920820,ETN
2013-08-06,66.0,66.18,65.36,65.5,2867833,ETN
2013-08-07,65.4,65.4,64.39,64.55,3384833,ETN
2013-08-08,64.8,65.575,64.8,65.35,3983896,ETN
2013-08-09,64.89,65.97,64.85,65.62,2291409,ETN
2013-08-12,65.38,66.84,65.19,66.47,2518185,ETN
2013-08-13,66.66,67.3,66.4198,66.94,1842779,ETN
2013-08-14,66.93,67.17,66.63,66.79,1463895,ETN
2013-08-15,66.08,66.105,65.0,65.24,3035671,ETN
2013-08-16,65.24,65.97,65.17,65.44,2615649,ETN
2013-08-19,65.27,65.535,64.75,64.83,1510529,ETN
2013-08-20,64.83,65.4,64.32,65.12,1575158,ETN
2013-08-21,64.92,65.98,64.64,65.47,2634293,ETN
2013-08-22,65.85,67.24,65.68,67.0,1766019,ETN
2013-08-23,67.11,67.24,66.25,66.89,1546173,ETN
2013-08-26,66.96,67.0,65.82,65.98,1613844,ETN
2013-08-27,65.12,65.23,63.95,64.04,2660183,ETN
2013-08-28,63.95,64.2899,63.61,63.81,1832772,ETN
2013-08-29,63.71,64.665,63.61,63.99,1452960,ETN
2013-08-30,64.0,64.1,63.19,63.32,1672556,ETN
2013-09-03,64.28,64.67,62.89,63.08,3364419,ETN
2013-09-04,63.09,65.11,63.01,64.99,3411104,ETN
2013-09-05,64.84,65.66,64.64,65.44,1707527,ETN
2013-09-06,65.61,66.43,64.5679,65.63,2595149,ETN
2013-09-09,66.19,67.66,66.13,66.75,3577918,ETN
2013-09-10,67.41,67.97,67.36,67.88,2786915,ETN
2013-09-11,67.54,68.35,67.26,68.0,1735937,ETN
2013-09-12,67.99,68.05,66.91,67.17,1959191,ETN
2013-09-13,67.03,67.46,66.62,67.33,1320176,ETN
2013-09-16,68.45,68.98,68.23,68.53,2138744,ETN
2013-09-17,68.35,68.419,67.92,68.22,1594739,ETN
2013-09-18,68.11,69.89,68.07,69.74,2265450,ETN
2013-09-19,69.94,71.16,69.9,70.79,3727878,ETN
2013-09-20,70.77,71.36,70.57,70.57,3473887,ETN
2013-09-23,70.23,70.43,68.95,69.49,2521300,ETN
2013-09-24,69.03,71.28,68.96,70.43,2729340,ETN
2013-09-25,70.4,71.11,69.83,70.4,1865695,ETN
2013-09-26,70.7,70.95,70.15,70.51,1272052,ETN
2013-09-27,70.29,70.29,69.43,69.69,1789142,ETN
2013-09-30,68.92,69.26,68.43,68.84,2856756,ETN
2013-10-01,68.72,70.15,68.72,68.99,3149571,ETN
2013-10-02,68.66,69.57,67.88,69.26,4071278,ETN
2013-10-03,69.14,69.15,67.84,68.23,2433228,ETN
2013-10-04,68.31,69.16,67.85,69.05,1744581,ETN
2013-10-07,68.12,68.26,67.19,67.21,3019874,ETN
2013-10-08,67.34,67.4,65.75,65.9,3140186,ETN
2013-10-09,66.01,66.17,65.2,65.65,2914030,ETN
2013-10-10,66.57,68.09,66.43,67.92,3014363,ETN
2013-10-11,67.89,69.3,67.75,69.3,2468386,ETN
2013-10-14,68.47,69.38,68.02,68.95,1865070,ETN
2013-10-15,68.5,68.59,66.65,66.94,3976898,ETN
2013-10-16,67.52,67.63,66.06,66.79,3478684,ETN
2013-10-17,66.57,67.46,66.4,67.33,2986533,ETN
2013-10-18,67.51,68.86,67.41,68.73,3388685,ETN
2013-10-21,69.11,69.19,68.16,68.38,2883931,ETN
2013-10-22,68.76,69.38,68.58,69.02,2204519,ETN
2013-10-23,68.72,68.75,67.35,67.77,2428671,ETN
2013-10-24,67.77,68.9,67.11,68.5,3791420,ETN
2013-10-25,68.02,72.54,67.5,71.64,10766301,ETN
2013-10-28,71.72,71.92,70.11,70.55,3990559,ETN
2013-10-29,70.93,71.43,70.09,71.31,3117636,ETN
2013-10-30,71.16,72.095,70.9,71.29,4247473,ETN
2013-10-31,70.66,71.14,70.176,70.56,3287240,ETN
2013-11-01,70.55,71.13,69.73,70.67,2956859,ETN
2013-11-04,70.95,71.16,70.26,70.62,1760093,ETN
2013-11-05,70.3,70.54,69.7,70.06,2595493,ETN
2013-11-06,70.42,70.96,69.96,70.21,1956535,ETN
2013-11-07,70.45,70.71,68.785,68.92,2627817,ETN
2013-11-08,69.04,70.64,69.0,70.6,2350191,ETN
2013-11-11,70.66,71.27,70.48,70.99,1686156,ETN
2013-11-12,70.9,72.09,70.59,71.9,3317197,ETN
2013-11-13,71.42,72.45,71.41,72.45,1925831,ETN
2013-11-14,72.48,72.742,72.025,72.3,1935624,ETN
2013-11-15,72.46,72.53,72.13,72.3,2417913,ETN
2013-11-18,72.43,72.73,71.83,72.07,2415547,ETN
2013-11-19,72.07,72.25,71.06,71.29,2163457,ETN
2013-11-20,71.3,72.04,70.75,70.89,1926578,ETN
2013-11-21,71.45,72.72,71.39,72.54,2262989,ETN
2013-11-22,72.33,73.195,72.05,73.0,2214045,ETN
2013-11-25,73.07,73.44,72.51,72.77,2114258,ETN
2013-11-26,72.8,73.125,72.5653,72.83,1903773,ETN
2013-11-27,72.91,73.4,72.68,72.85,1129751,ETN
2013-11-29,72.72,73.07,72.4,72.66,1083434,ETN
2013-12-02,72.66,73.23,71.73,71.89,1936431,ETN
2013-12-03,72.08,72.21,70.86,71.16,2456976,ETN
2013-12-04,70.8,71.7,70.09,70.3,3904656,ETN
2013-12-05,70.16,71.7,70.12,71.32,2449432,ETN
2013-12-06,72.31,73.0,71.71,72.42,2221527,ETN
2013-12-09,72.26,72.71,71.795,72.3,2215482,ETN
2013-12-10,72.16,72.74,71.79,72.09,2106889,ETN
2013-12-11,72.09,72.41,70.76,70.96,1843414,ETN
2013-12-12,70.67,71.2499,70.36,70.57,1638725,ETN
2013-12-13,70.85,71.16,70.4101,70.97,2078912,ETN
2013-12-16,72.08,73.05,71.93,72.87,3110851,ETN
2013-12-17,72.86,73.72,72.44,73.45,3609683,ETN
2013-12-18,73.45,75.0,72.92,75.0,3080227,ETN
2013-12-19,74.48,74.6,73.8125,74.48,2105110,ETN
2013-12-20,74.83,76.22,74.77,75.72,3619229,ETN
2013-12-23,76.08,76.1959,74.9,75.44,2354002,ETN
2013-12-24,75.34,76.1,75.17,75.73,610065,ETN
2013-12-26,75.8,76.73,75.8,76.58,1441151,ETN
2013-12-27,76.61,77.0,76.51,76.75,964409,ETN
2013-12-30,76.53,76.75,75.95,76.01,1728361,ETN
2013-12-31,76.19,76.27,75.78,76.12,2722645,ETN
2014-01-02,75.74,75.99,75.18,75.49,3774166,ETN
2014-01-03,75.55,76.09,75.38,75.71,1936371,ETN
2014-01-06,76.19,76.45,75.18,75.38,2077233,ETN
2014-01-07,75.44,75.98,75.11,75.54,1940949,ETN
2014-01-08,75.58,75.58,74.95,75.28,2330001,ETN
2014-01-09,75.74,76.21,75.005,75.55,2436609,ETN
2014-01-10,75.67,76.424,75.36,76.32,2360597,ETN
2014-01-13,75.07,75.57,73.57,74.07,6969354,ETN
2014-01-14,74.17,75.7,73.89,75.7,3925242,ETN
2014-01-15,75.87,76.57,75.64,76.44,2637547,ETN
2014-01-16,76.27,77.12,76.21,76.54,2381617,ETN
2014-01-17,76.63,77.155,76.31,76.85,3159795,ETN
2014-01-21,77.64,78.19,77.13,77.67,3205390,ETN
2014-01-22,77.35,77.55,76.56,77.19,2863789,ETN
2014-01-23,76.4,76.48,75.29,75.94,2733579,ETN
2014-01-24,75.12,75.25,72.98,73.13,4557245,ETN
2014-01-27,73.33,73.98,72.12,72.79,2676117,ETN
2014-01-28,73.22,74.01,72.99,73.55,1748898,ETN
2014-01-29,72.85,74.2,72.68,73.48,2793363,ETN
2014-01-30,74.12,74.24,73.4,73.91,2833798,ETN
2014-01-31,72.66,73.47,72.45,73.09,3121157,ETN
2014-02-03,73.44,73.84,70.18,70.27,4858628,ETN
2014-02-04,68.5,69.0,67.3,68.65,9152235,ETN
2014-02-05,67.91,69.15,66.89,69.1,6970503,ETN
2014-02-06,69.03,70.175,68.88,69.07,4986203,ETN
2014-02-07,69.32,70.84,68.8,70.62,5040840,ETN
2014-02-10,70.5,70.637,69.34,69.54,2816512,ETN
2014-02-11,69.92,70.3,69.41,70.01,3348940,ETN
2014-02-12,70.33,71.38,70.17,71.1,4603648,ETN
2014-02-13,70.43,71.7,70.25,71.55,2169260,ETN
2014-02-14,71.49,73.065,71.23,72.72,2826570,ETN
2014-02-18,72.97,73.06,72.11,72.47,1773705,ETN
2014-02-19,72.11,73.16,72.09,72.13,2146217,ETN
2014-02-20,72.16,73.16,71.75,72.97,2619294,ETN
2014-02-21,73.39,73.97,73.2,73.5,2663094,ETN
2014-02-24,73.78,75.39,73.78,74.98,3503612,ETN
2014-02-25,74.73,75.89,74.56,75.36,3373951,ETN
2014-02-26,75.46,76.16,75.31,75.78,3933254,ETN
2014-02-27,75.68,76.0,75.22,75.45,2607275,ETN
2014-02-28,75.45,76.14,74.25,74.71,4704971,ETN
2014-03-03,73.95,74.1,72.551,73.47,5792142,ETN
2014-03-04,74.5,74.7,73.87,73.88,4624043,ETN
2014-03-05,74.27,74.64,73.9499,74.4,3526856,ETN
2014-03-06,74.1,75.38,74.03,75.34,3215258,ETN
2014-03-07,75.73,76.645,75.55,76.15,4177380,ETN
2014-03-10,75.87,75.94,74.72,74.87,2467552,ETN
2014-03-11,75.04,75.48,74.16,74.53,2721634,ETN
2014-03-12,74.02,74.25,73.08,73.8,2409520,ETN
2014-03-13,74.06,74.19,72.1,72.55,2776900,ETN
2014-03-14,72.01,72.89,71.18,71.27,3474431,ETN
2014-03-17,71.98,73.1499,71.97,72.4,3343145,ETN
2014-03-18,72.78,73.43,72.7,73.33,1962053,ETN
2014-03-19,73.26,73.3697,71.62,72.06,3096497,ETN
2014-03-20,72.02,72.98,71.89,72.77,1731084,ETN
2014-03-21,73.46,74.44,72.58,72.65,2526849,ETN
2014-03-24,73.055,73.42,71.71,72.68,2570302,ETN
2014-03-25,73.54,74.2,73.18,73.93,2663265,ETN
2014-03-26,74.51,74.61,72.97,72.98,2554472,ETN
2014-03-27,72.79,73.49,72.1,73.3,2380225,ETN
2014-03-28,73.46,74.51,73.31,74.23,1705508,ETN
2014-03-31,74.72,75.54,74.71,75.12,2315721,ETN
2014-04-01,74.77,75.8,74.59,75.77,2587134,ETN
2014-04-02,76.05,77.16,75.7,76.67,2521076,ETN
2014-04-03,77.0,77.62,76.67,77.02,2750352,ETN
2014-04-04,77.31,77.71,75.37,75.57,3811707,ETN
2014-04-07,75.19,75.3599,72.99,73.39,3325562,ETN
2014-04-08,73.51,73.82,72.78,73.38,3352231,ETN
2014-04-09,73.5,74.84,73.38,74.79,2354391,ETN
2014-04-10,74.86,74.94,72.69,72.84,2394184,ETN
2014-04-11,72.59,72.59,70.56,70.92,4130226,ETN
2014-04-14,71.72,71.89,70.4,71.03,3497892,ETN
2014-04-15,71.07,71.93,70.26,71.89,3159740,ETN
2014-04-16,72.39,73.04,72.09,72.95,2137557,ETN
2014-04-17,73.53,74.26,72.99,73.82,2757117,ETN
2014-04-21,73.8,74.07,73.25,73.93,1686196,ETN
2014-04-22,73.99,74.89,73.82,74.43,1662517,ETN
2014-04-23,74.33,75.02,74.09,74.38,1961320,ETN
2014-04-24,74.71,75.32,74.06,74.96,2031642,ETN
2014-04-25,74.74,74.965,73.72,73.95,1966859,ETN
2014-04-28,74.1,75.05,73.46,74.5,3172035,ETN
2014-04-29,73.89,74.5,71.78,72.15,5958051,ETN
2014-04-30,72.08,72.99,71.31,72.64,3968208,ETN
2014-05-01,72.27,73.25,72.11,73.14,3201626,ETN
2014-05-02,72.92,73.695,72.72,72.86,2735213,ETN
2014-05-05,72.41,73.17,71.81,72.83,1885266,ETN
2014-05-06,72.57,72.8,72.19,72.37,2316919,ETN
2014-05-07,72.64,72.71,71.61,72.5,2355785,ETN
2014-05-08,72.46,73.05,71.65,71.92,2946984,ETN
2014-05-09,72.0,72.01,71.18,71.62,1939755,ETN
2014-05-12,72.17,73.31,72.03,73.04,2388990,ETN
2014-05-13,73.3,73.91,73.0,73.2,2469652,ETN
2014-05-14,73.34,73.45,72.59,72.74,1503371,ETN
2014-05-15,72.35,72.74,71.55,72.39,2763242,ETN
2014-05-16,72.71,72.76,71.59,72.21,3956919,ETN
2014-05-19,69.25,69.5,67.89,67.92,2828270,ETN
2014-05-20,72.53,72.7399,71.72,72.09,2350523,ETN
2014-05-21,72.34,73.0,72.34,72.94,2250817,ETN
2014-05-22,73.01,73.97,72.74,73.3,1969780,ETN
2014-05-23,73.4,73.8,72.85,73.72,1629730,ETN
2014-05-27,74.0,74.95,73.75,74.26,1945181,ETN
2014-05-28,74.26,74.59,73.9,73.98,2141121,ETN
2014-05-29,74.23,74.46,73.55,74.03,1619290,ETN
2014-05-30,73.73,73.94,73.28,73.69,2047803,ETN
2014-06-02,73.75,73.93,72.95,73.6,1776724,ETN
2014-06-03,73.4,73.671,73.14,73.54,2131411,ETN
2014-06-04,73.44,73.67,73.1,73.38,1808190,ETN
2014-06-05,73.58,74.44,73.31,73.56,5181198,ETN
2014-06-06,73.81,74.89,73.6532,74.89,2589028,ETN
2014-06-09,74.92,76.14,74.77,75.56,2840977,ETN
2014-06-10,75.4,75.55,74.83,75.15,1529913,ETN
2014-06-11,74.72,75.48,74.72,75.26,1981512,ETN
2014-06-12,75.39,75.56,74.74,74.93,2860509,ETN
2014-06-13,75.09,75.5,74.93,75.16,1577672,ETN
2014-06-16,74.99,76.23,74.98,75.82,2218512,ETN
2014-06-17,75.64,76.35,75.3,76.16,2207881,ETN
2014-06-18,76.14,76.68,75.64,76.59,1958237,ETN
2014-06-19,77.45,77.62,76.25,76.83,2314852,ETN
2014-06-20,77.06,77.74,76.69,77.56,4811156,ETN
2014-06-23,79.21,79.65,78.56,79.24,4317055,ETN
2014-06-24,78.86,79.08,77.32,77.46,2998136,ETN
2014-06-25,77.12,77.61,76.77,76.99,2617232,ETN
2014-06-26,77.05,77.07,76.21,76.97,2107142,ETN
2014-06-27,76.72,77.3,76.43,77.26,2189763,ETN
2014-06-30,77.07,77.33,76.67,77.18,2187040,ETN
2014-07-01,77.49,77.87,77.0,77.36,2435651,ETN
2014-07-02,77.37,78.35,77.33,77.6,2747309,ETN
2014-07-03,77.86,78.48,77.8,78.29,1563641,ETN
2014-07-07,78.08,78.58,77.35,78.45,2797094,ETN
2014-07-08,77.89,78.05,77.2,77.43,2622134,ETN
2014-07-09,78.05,78.33,77.55,77.9,2039750,ETN
2014-07-10,76.85,77.74,76.59,77.66,2644695,ETN
2014-07-11,77.7,78.0,77.1,77.82,1869285,ETN
2014-07-14,78.63,79.98,78.58,79.05,3857513,ETN
2014-07-15,79.21,79.427,78.04,78.62,2791770,ETN
2014-07-16,79.09,79.88,78.91,79.44,3057739,ETN
2014-07-17,79.15,79.35,78.111,78.25,1986241,ETN
2014-07-18,78.45,78.86,78.25,78.57,2435165,ETN
2014-07-21,77.79,78.05,77.01,77.92,3528258,ETN
2014-07-22,78.63,78.76,78.12,78.32,1729110,ETN
2014-07-23,78.5,78.62,77.66,78.03,1715413,ETN
2014-07-24,78.15,78.18,77.3,77.38,2241959,ETN
2014-07-25,77.1,77.64,77.02,77.47,2404927,ETN
2014-07-28,69.38,70.13,68.76,69.9,11758070,ETN
2014-07-29,75.04,75.11,70.16,70.51,10520349,ETN
2014-07-30,69.38,70.13,68.76,69.9,11758400,ETN
2014-07-31,68.91,69.24,67.76,67.92,6087986,ETN
2014-08-01,67.58,67.97,66.86,67.68,4326227,ETN
2014-08-04,67.58,67.97,66.86,67.68,4331310,ETN
2014-08-05,70.56,70.6,69.71,69.81,2682213,ETN
2014-08-06,66.8,67.15,66.57,66.76,4946751,ETN
2014-08-07,67.35,67.6,66.54,66.72,3455436,ETN
2014-08-08,67.0,67.76,66.98,67.71,3209928,ETN
2014-08-11,67.86,68.46,67.7,67.93,2178265,ETN
2014-08-12,67.8,68.19,67.72,67.96,2100736,ETN
2014-08-13,68.38,68.96,68.14,68.69,3316882,ETN
2014-08-14,68.78,68.873,68.32,68.57,2500275,ETN
2014-08-15,68.89,68.9,67.69,68.11,3390038,ETN
2014-08-18,68.52,69.02,68.51,69.0,3310589,ETN
2014-08-19,69.55,69.68,69.04,69.2,2188916,ETN
2014-08-20,68.92,70.52,68.92,70.4,3673892,ETN
2014-08-21,70.6,70.6,69.88,70.05,1518653,ETN
2014-08-22,69.91,70.1,69.64,69.81,2038155,ETN
2014-08-25,70.23,70.63,70.0601,70.29,1585429,ETN
2014-08-26,70.56,70.69,70.0,70.0,1840467,ETN
2014-08-27,70.0,70.26,69.65,69.77,1826296,ETN
2014-08-28,69.8,69.8,69.005,69.57,1767959,ETN
2014-08-29,69.98,69.98,69.305,69.81,1272111,ETN
2014-09-02,70.0,70.49,69.72,70.27,1937124,ETN
2014-09-03,70.56,70.6,69.71,69.81,2682413,ETN
2014-09-04,69.81,70.34,69.3,69.37,2198550,ETN
2014-09-05,69.24,69.37,68.311,69.17,3128801,ETN
2014-09-08,68.98,69.47,68.7,68.85,1559933,ETN
2014-09-09,68.89,68.94,68.11,68.23,1924092,ETN
2014-09-10,68.26,68.398,67.81,68.1,2166812,ETN
2014-09-11,67.9,68.0,67.6,67.78,3338791,ETN
2014-09-12,67.8,67.8,67.01,67.09,2836542,ETN
2014-09-15,67.01,67.35,66.44,67.0,2666548,ETN
2014-09-16,66.77,66.92,65.87,66.71,3621242,ETN
2014-09-17,66.71,66.86,66.27,66.36,2808501,ETN
2014-09-18,66.64,66.92,66.45,66.56,2701427,ETN
2014-09-19,66.89,67.05,66.12,66.37,2639609,ETN
2014-09-22,66.17,66.24,64.78,65.07,3670582,ETN
2014-09-23,64.7,65.4,64.11,65.14,4035805,ETN
2014-09-24,65.02,65.81,64.9,65.63,3101914,ETN
2014-09-25,65.21,65.24,64.44,64.45,3834132,ETN
2014-09-26,64.65,65.41,64.44,65.31,2890597,ETN
2014-09-29,64.53,64.89,64.4,64.69,2529638,ETN
2014-09-30,64.76,64.9,62.84,63.37,5353279,ETN
2014-10-01,63.03,63.37,62.43,62.68,5461347,ETN
2014-10-02,62.0,62.58,60.38,62.04,6621304,ETN
2014-10-03,62.62,63.22,62.51,63.15,3790696,ETN
2014-10-06,63.27,63.8,62.83,63.41,2843304,ETN
2014-10-07,62.98,62.98,61.69,61.69,3267461,ETN
2014-10-08,61.82,62.86,60.9366,62.81,3740107,ETN
2014-10-09,62.53,62.6399,59.49,59.52,6369391,ETN
2014-10-10,59.38,59.64,58.46,58.92,5005954,ETN
2014-10-13,58.84,59.738,58.21,58.27,3723738,ETN
2014-10-14,59.05,60.33,58.78,59.05,4858914,ETN
2014-10-15,58.38,59.28,57.11,58.97,4671267,ETN
2014-10-16,57.83,60.55,57.71,59.92,3940596,ETN
2014-10-17,60.92,63.04,60.82,61.44,5617302,ETN
2014-10-20,60.97,61.19,60.37,61.1,2708834,ETN
2014-10-21,61.7,62.99,61.63,62.9,2389770,ETN
2014-10-22,62.91,63.0,61.02,61.1,3120063,ETN
2014-10-23,62.08,63.08,61.92,62.74,3428868,ETN
2014-10-24,62.73,63.09,62.47,63.06,1841471,ETN
2014-10-27,62.74,62.85,62.23,62.55,2248790,ETN
2014-10-28,63.21,64.78,63.19,64.78,3388319,ETN
2014-10-29,68.76,68.88,67.7,68.32,2736587,ETN
2014-10-30,65.51,67.23,65.48,66.77,3687513,ETN
2014-10-31,67.85,68.42,67.26,68.39,4427873,ETN
2014-11-03,68.37,68.68,67.8,68.43,3955857,ETN
2014-11-04,68.34,68.56,67.36,67.91,2911542,ETN
2014-11-05,68.76,68.88,67.7,68.32,2736587,ETN
2014-11-06,68.5,69.1,68.38,69.06,2741785,ETN
2014-11-07,68.89,69.31,68.41,69.17,3087225,ETN
2014-11-10,69.15,69.41,68.79,69.38,2575510,ETN
2014-11-11,69.03,69.35,68.26,68.44,2346219,ETN
2014-11-12,67.77,67.95,67.17,67.64,3016113,ETN
2014-11-13,67.7,67.79,66.17,66.5,3353593,ETN
2014-11-14,66.58,67.02,66.27,66.94,1955651,ETN
2014-11-17,66.88,67.285,66.51,67.08,1632462,ETN
2014-11-18,66.95,67.55,66.5901,67.41,1982893,ETN
2014-11-19,67.37,67.37,66.59,66.84,1568313,ETN
2014-11-20,66.5,67.55,66.31,67.36,1385744,ETN
2014-11-21,68.23,69.07,68.15,68.39,2514765,ETN
2014-11-24,68.54,69.12,68.4,69.07,1886191,ETN
2014-11-25,68.97,69.6,68.8,69.47,2777777,ETN
2014-11-26,69.34,69.45,68.72,69.21,1552238,ETN
2014-11-28,68.92,69.27,67.28,67.83,1915121,ETN
2014-12-01,67.57,67.74,66.99,67.19,3349201,ETN
2014-12-02,67.39,68.58,67.25,68.5,3488776,ETN
2014-12-03,68.85,70.5,68.81,70.21,3183803,ETN
2014-12-04,69.75,69.85,68.92,69.48,1768655,ETN
2014-12-05,69.27,69.61,69.02,69.41,1497932,ETN
2014-12-08,69.25,69.5,67.89,67.92,2828270,ETN
2014-12-09,67.05,68.53,66.85,68.5,2045084,ETN
2014-12-10,68.21,68.31,66.59,66.81,2452117,ETN
2014-12-11,67.08,67.79,66.67,66.83,2399821,ETN
2014-12-12,66.02,66.27,64.69,64.72,3350853,ETN
2014-12-15,66.0,66.0,64.234,64.4,2885890,ETN
2014-12-16,64.07,65.91,64.0301,65.17,3474677,ETN
2014-12-17,65.11,65.15,64.1,64.88,4484201,ETN
2014-12-18,65.82,67.46,65.82,67.45,3147917,ETN
2014-12-19,67.62,69.26,67.6,69.16,4570778,ETN
2014-12-22,69.61,69.99,68.51,69.07,2896970,ETN
2014-12-23,69.57,70.51,69.25,69.39,1969323,ETN
2014-12-24,69.56,69.77,69.16,69.3,734580,ETN
2014-12-26,69.41,69.92,69.36,69.43,851364,ETN
2014-12-29,69.15,69.5,69.0005,69.34,1424723,ETN
2014-12-30,69.09,69.4,68.7,68.77,1455442,ETN
2014-12-31,69.12,69.23,67.93,67.96,1222339,ETN
2015-01-02,68.39,68.57,66.99,67.93,1638237,ETN
2015-01-05,67.11,67.14,64.948,65.12,3206165,ETN
2015-01-06,65.09,65.25,63.572,64.39,3246867,ETN
2015-01-07,65.31,65.57,64.35,64.58,3121006,ETN
2015-01-08,65.2,66.92,65.2,66.89,3445867,ETN
2015-01-09,67.09,67.24,65.85,66.06,2810794,ETN
2015-01-12,65.95,66.2,64.935,65.48,2848828,ETN
2015-01-13,65.75,66.59,64.64,65.46,3576876,ETN
2015-01-14,64.01,64.58,63.31,64.24,2394482,ETN
2015-01-15,64.53,64.6599,63.58,64.07,3640779,ETN
2015-01-16,63.65,64.64,63.62,64.59,3488807,ETN
2015-01-20,64.89,64.97,64.25,64.8,3265241,ETN
2015-01-21,64.35,65.915,64.23,65.82,3277056,ETN
2015-01-22,66.6,67.91,66.1401,67.68,3463428,ETN
2015-01-23,67.73,67.73,66.72,67.01,2360690,ETN
2015-01-26,66.72,67.12,66.0704,66.82,1950483,ETN
2015-01-27,65.4,65.81,64.69,65.02,3771724,ETN
2015-01-28,65.34,65.51,63.52,63.61,3197406,ETN
2015-01-29,63.44,64.35,62.8,64.19,3359637,ETN
2015-01-30,63.53,64.1,63.07,63.09,3911540,ETN
2015-02-02,63.62,64.91,62.84,64.4,4116886,ETN
2015-02-03,67.89,70.33,67.42,69.79,7275174,ETN
2015-02-04,69.38,69.49,68.17,68.48,4301176,ETN
2015-02-05,68.73,69.58,68.73,69.22,2552639,ETN
2015-02-06,69.49,70.87,69.49,70.05,3272425,ETN
2015-02-09,69.55,70.72,69.54,70.14,2079740,ETN
2015-02-10,70.9,70.935,69.65,70.74,1971648,ETN
2015-02-11,70.36,70.74,69.95,70.33,2024695,ETN
2015-02-12,70.79,71.85,70.35,71.65,2697345,ETN
2015-02-13,71.63,72.71,71.45,72.55,3118775,ETN
2015-02-17,72.37,72.37,71.5301,72.13,1977798,ETN
2015-02-18,72.08,72.775,71.73,72.29,1656188,ETN
2015-02-19,71.81,72.54,71.5,72.12,1381737,ETN
2015-02-20,72.13,72.59,71.3,72.51,1779937,ETN
2015-02-23,72.17,72.45,71.51,71.64,1996626,ETN
2015-02-24,71.59,71.9999,71.47,71.72,2073817,ETN
2015-02-25,71.87,72.0,70.85,71.55,2585577,ETN
2015-02-26,71.53,71.97,71.3144,71.79,1905292,ETN
2015-02-27,71.19,71.51,70.76,71.01,2396575,ETN
2015-03-02,71.01,71.49,70.73,71.0,2208432,ETN
2015-03-03,70.47,70.98,70.18,70.44,2239769,ETN
2015-03-04,70.23,70.325,69.15,69.65,2186389,ETN
2015-03-05,69.3,69.46,68.82,69.35,1733474,ETN
2015-03-06,68.68,69.21,67.98,68.17,1969058,ETN
2015-03-09,68.23,68.65,68.02,68.5,1633834,ETN
2015-03-10,67.77,67.84,67.16,67.16,1988589,ETN
2015-03-11,67.32,67.3599,66.47,66.57,1874590,ETN
2015-03-12,66.86,67.28,66.64,67.25,2301528,ETN
2015-03-13,67.0,67.25,66.04,66.64,2503415,ETN
2015-03-16,68.12,68.23,66.89,67.79,3203040,ETN
2015-03-17,67.49,67.85,67.13,67.68,2215701,ETN
2015-03-18,67.35,68.72,66.73,68.52,3470858,ETN
2015-03-19,68.1,68.205,67.26,67.58,2032313,ETN
2015-03-20,68.03,68.65,67.91,68.48,4282411,ETN
2015-03-23,68.46,68.7,67.81,68.06,2288443,ETN
2015-03-24,68.03,68.36,67.48,67.87,2150644,ETN
2015-03-25,67.92,68.19,66.81,66.81,2193605,ETN
2015-03-26,66.5,66.97,66.2301,66.67,1981312,ETN
2015-03-27,66.95,66.95,66.32,66.7,1386792,ETN
2015-03-30,67.0,68.11,67.0,67.82,1385296,ETN
2015-03-31,67.28,68.08,67.05,67.94,3182345,ETN
2015-04-01,67.95,67.97,67.1,67.58,2935223,ETN
2015-04-02,67.38,68.3,66.98,67.68,1987786,ETN
2015-04-06,67.02,69.36,66.95,68.94,2186667,ETN
2015-04-07,68.57,69.08,68.35,68.56,1765904,ETN
2015-04-08,68.21,68.5,67.79,68.15,1967203,ETN
2015-04-09,68.13,68.71,67.65,68.55,2398816,ETN
2015-04-10,68.52,68.97,68.09,68.69,2529406,ETN
2015-04-13,68.78,68.78,68.03,68.34,1839855,ETN
2015-04-14,68.01,68.87,67.76,68.66,2583061,ETN
2015-04-15,69.0,70.0,68.6,69.74,2984674,ETN
2015-04-16,69.72,69.72,69.0347,69.43,1662366,ETN
2015-04-17,68.94,69.11,68.3,69.11,2910111,ETN
2015-04-20,69.42,69.81,69.27,69.81,2749395,ETN
2015-04-21,70.0,70.25,69.04,69.35,2378418,ETN
2015-04-22,69.44,69.54,68.69,69.28,2352653,ETN
2015-04-23,69.12,69.4336,68.8,69.1,2075272,ETN
2015-04-24,69.36,69.36,68.42,68.58,2130901,ETN
2015-04-27,68.68,69.62,68.68,69.38,3086583,ETN
2015-04-28,68.83,69.0,68.125,68.61,4924284,ETN
2015-04-29,69.38,70.38,68.37,69.54,4306807,ETN
2015-04-30,68.41,69.41,68.25,68.73,3521370,ETN
2015-05-01,69.27,70.57,68.95,70.52,3468193,ETN
2015-05-04,70.55,70.98,70.29,70.8,2805316,ETN
2015-05-05,71.01,72.76,70.99,71.41,4437081,ETN
2015-05-06,71.84,71.97,71.11,71.56,3019953,ETN
2015-05-07,71.58,71.58,70.83,71.25,2448315,ETN
2015-05-08,72.0,72.29,71.75,72.1,2076145,ETN
2015-05-11,71.9,72.66,71.9,72.27,1854551,ETN
2015-05-12,71.92,72.01,71.44,71.94,1693423,ETN
2015-05-13,72.1,73.26,72.01,72.81,2621003,ETN
2015-05-14,73.41,73.82,73.12,73.5,2767436,ETN
2015-05-15,73.36,73.4,72.7,73.32,2944728,ETN
2015-05-18,73.05,73.62,72.66,73.46,1748890,ETN
2015-05-19,73.28,73.36,72.41,72.8,1904750,ETN
2015-05-20,72.91,73.0,72.49,72.77,6877855,ETN
2015-05-21,72.41,73.615,72.39,73.4,2564566,ETN
2015-05-22,73.38,73.51,73.09,73.09,1515202,ETN
2015-05-26,72.8,72.842,71.65,72.01,2452156,ETN
2015-05-27,72.32,73.13,71.97,72.98,1949406,ETN
2015-05-28,72.63,72.943,72.11,72.78,1716606,ETN
2015-05-29,72.81,73.0,71.37,71.59,2497283,ETN
2015-06-01,71.79,72.07,71.275,71.58,1613159,ETN
2015-06-02,71.53,72.73,71.49,72.35,1759643,ETN
2015-06-03,72.71,73.28,72.127,72.87,1776876,ETN
2015-06-04,72.45,72.49,71.66,72.04,2222738,ETN
2015-06-05,71.92,72.09,71.46,71.75,1854453,ETN
2015-06-08,71.67,72.09,71.49,71.66,1575500,ETN
2015-06-09,71.66,72.1101,71.4,71.49,1292284,ETN
2015-06-10,72.03,72.68,71.94,72.54,1718466,ETN
2015-06-11,72.88,72.9899,72.17,72.57,1315857,ETN
2015-06-12,72.31,72.48,71.5175,71.88,1746589,ETN
2015-06-15,71.33,71.33,70.53,70.89,1781159,ETN
2015-06-16,70.62,70.82,69.96,70.44,2345250,ETN
2015-06-17,70.63,70.69,69.89,70.38,2082837,ETN
2015-06-18,70.55,71.31,70.48,71.05,1826000,ETN
2015-06-19,70.88,70.88,70.17,70.2,3127233,ETN
2015-06-22,70.61,70.76,70.07,70.2,1863306,ETN
2015-06-23,70.08,70.42,70.0,70.3,1936160,ETN
2015-06-24,70.05,70.23,69.48,69.59,2142345,ETN
2015-06-25,69.67,69.83,68.45,68.54,2238822,ETN
2015-06-26,68.74,68.8,68.1,68.28,2348730,ETN
2015-06-29,67.75,68.09,66.86,66.93,2255789,ETN
2015-06-30,67.83,68.14,67.11,67.49,3044900,ETN
2015-07-01,67.98,68.13,67.39,67.64,2151564,ETN
2015-07-02,67.76,68.23,67.35,67.41,1971058,ETN
2015-07-06,66.66,67.45,66.35,66.74,1868899,ETN
2015-07-07,66.92,66.96,65.27,66.91,3143465,ETN
2015-07-08,66.41,66.51,65.21,65.41,2036997,ETN
2015-07-09,66.22,67.72,65.39,65.39,2297215,ETN
2015-07-10,66.25,66.38,65.43,65.77,1570240,ETN
2015-07-13,66.28,66.48,65.95,66.41,1795525,ETN
2015-07-14,66.26,66.61,66.04,66.43,1712125,ETN
2015-07-15,66.3,66.36,65.42,65.74,2299917,ETN
2015-07-16,66.33,66.4,65.6,65.98,2103188,ETN
2015-07-17,65.66,65.97,64.91,65.11,2177670,ETN
2015-07-20,65.04,65.51,64.95,65.25,1659398,ETN
2015-07-21,64.98,65.14,63.91,64.01,3461995,ETN
2015-07-22,63.79,64.2,63.37,63.48,2167038,ETN
2015-07-23,63.41,63.8105,62.87,62.99,3664898,ETN
2015-07-24,63.0,63.03,60.48,61.15,7003745,ETN
2015-07-27,60.85,61.23,60.335,60.57,3084930,ETN
2015-07-28,61.07,61.795,60.685,61.49,3041183,ETN
2015-07-29,60.05,62.52,59.5,61.8,7330771,ETN
2015-07-30,60.64,61.28,60.12,61.08,3394471,ETN
2015-07-31,61.31,61.31,60.51,60.58,3295168,ETN
2015-08-03,60.45,60.58,59.84,60.26,2767745,ETN
2015-08-04,60.43,60.71,59.49,59.58,3022150,ETN
2015-08-05,60.11,60.6,59.5,59.62,3420158,ETN
2015-08-06,59.88,60.42,59.5,59.98,2528258,ETN
2015-08-07,59.83,60.29,59.55,59.85,2371350,ETN
2015-08-10,60.26,61.4,60.15,61.39,2425208,ETN
2015-08-11,60.65,60.65,59.77,60.11,2668060,ETN
2015-08-12,59.78,60.41,59.43,60.3,2953456,ETN
2015-08-13,59.98,60.59,59.7,59.94,1719018,ETN
2015-08-14,59.6,60.26,59.6,59.96,2080336,ETN
2015-08-17,59.66,60.43,59.26,60.33,1375452,ETN
2015-08-18,60.07,60.23,59.74,59.82,2128754,ETN
2015-08-19,59.36,59.61,58.21,58.65,3259631,ETN
2015-08-20,58.29,58.61,58.0,58.12,3600350,ETN
2015-08-21,57.63,58.0,56.69,56.69,4869162,ETN
2015-08-24,51.77,56.07,49.21,54.32,6020168,ETN
2015-08-25,56.39,56.39,52.67,52.71,4600337,ETN
2015-08-26,54.01,54.775,53.14,54.57,4609687,ETN
2015-08-27,55.25,56.74,55.01,56.63,4180453,ETN
2015-08-28,56.35,57.45,56.165,57.05,2974520,ETN
2015-08-31,56.7,57.54,56.13,57.06,2835255,ETN
2015-09-01,55.75,56.32,54.61,54.9,3634443,ETN
2015-09-02,55.79,55.79,54.54,55.57,2914996,ETN
2015-09-03,55.33,56.02,55.04,55.29,3216686,ETN
2015-09-04,54.49,55.31,54.13,55.05,3366998,ETN
2015-09-08,55.98,56.81,55.76,56.68,2952013,ETN
2015-09-09,57.34,57.63,55.87,55.99,2676011,ETN
2015-09-10,56.13,56.515,55.46,55.86,2396002,ETN
2015-09-11,55.91,56.16,55.34,55.72,1762794,ETN
2015-09-14,55.64,55.735,54.55,54.68,4092788,ETN
2015-09-15,54.71,55.82,54.55,55.74,3461474,ETN
2015-09-16,55.79,56.65,55.53,56.54,2364096,ETN
2015-09-17,56.23,56.42,54.91,55.05,4300842,ETN
2015-09-18,54.3,54.44,52.51,52.93,6767394,ETN
2015-09-21,53.03,53.49,52.69,53.26,3546522,ETN
2015-09-22,52.45,53.01,52.15,53.0,3802452,ETN
2015-09-23,53.06,53.1761,52.2101,52.36,3649920,ETN
2015-09-24,51.73,52.325,50.86,52.19,6620242,ETN
2015-09-25,52.4,52.56,51.62,51.92,6819522,ETN
2015-09-28,51.48,51.68,49.93,50.05,6838024,ETN
2015-09-29,50.22,50.85,49.93,50.66,3104170,ETN
2015-09-30,51.29,51.57,50.75,51.3,3120541,ETN
2015-10-01,51.44,51.67,50.2675,50.58,2934781,ETN
2015-10-02,49.78,51.41,49.46,51.4,5100825,ETN
2015-10-05,51.57,53.3,51.5,52.76,3842713,ETN
2015-10-06,52.9,53.33,52.22,52.58,5230127,ETN
2015-10-07,53.25,54.725,52.88,54.11,5440058,ETN
2015-10-08,54.01,55.48,53.9,55.3,3902419,ETN
2015-10-09,54.8,55.65,54.55,54.82,3168310,ETN
2015-10-12,54.86,55.0,53.96,54.14,2491855,ETN
2015-10-13,53.83,54.11,53.45,53.5,2498568,ETN
2015-10-14,53.4,53.5,52.58,52.75,2935665,ETN
2015-10-15,52.46,52.61,51.41,52.1,4716010,ETN
2015-10-16,52.07,52.07,50.68,51.15,6785314,ETN
2015-10-19,50.75,51.32,50.61,51.27,4398218,ETN
2015-10-20,51.04,53.075,50.88,52.37,7151809,ETN
2015-10-21,52.84,53.3,52.4,52.52,3649334,ETN
2015-10-22,52.73,54.96,52.72,54.35,4617731,ETN
2015-10-23,54.64,55.34,54.0,54.31,3169014,ETN
2015-10-26,54.49,54.68,53.69,53.78,2820288,ETN
2015-10-27,53.31,53.31,51.89,52.75,3036401,ETN
2015-10-28,52.88,54.23,52.867,54.08,3409535,ETN
2015-10-29,53.68,54.45,53.68,54.31,3574598,ETN
2015-10-30,54.31,56.49,54.0,55.91,7023427,ETN
2015-11-02,55.49,56.97,55.19,56.72,4576077,ETN
2015-11-03,56.5,57.46,56.4001,56.74,4003137,ETN
2015-11-04,57.01,57.81,56.66,56.74,3962828,ETN
2015-11-05,56.13,57.41,55.9605,57.11,6716472,ETN
2015-11-06,56.7,57.4,56.46,57.22,5281963,ETN
2015-11-09,57.23,57.29,56.04,56.36,3952205,ETN
2015-11-10,55.83,56.44,55.54,56.23,3707675,ETN
2015-11-11,55.8,56.1,55.4,55.52,4159827,ETN
2015-11-12,54.92,55.21,54.08,54.19,5806323,ETN
2015-11-13,54.08,54.77,53.99,54.11,3638435,ETN
2015-11-16,54.1,55.42,54.04,55.41,2748513,ETN
2015-11-17,55.6,55.88,55.03,55.44,2918848,ETN
2015-11-18,55.04,56.95,55.04,56.88,3028261,ETN
2015-11-19,56.97,56.975,56.15,56.77,4470662,ETN
2015-11-20,57.03,57.68,56.93,57.59,4809959,ETN
2015-11-23,57.45,57.78,57.19,57.22,3386123,ETN
2015-11-24,57.0,57.77,56.55,57.69,3163773,ETN
2015-11-25,57.61,58.18,57.44,57.95,3167769,ETN
2015-11-27,57.87,58.18,57.6,58.1,1049154,ETN
2015-11-30,58.2,58.59,57.98,58.16,3267115,ETN
2015-12-01,58.35,58.58,58.01,58.45,3122362,ETN
2015-12-02,58.1,58.47,56.955,57.13,3042304,ETN
2015-12-03,57.09,57.22,55.15,55.62,5184923,ETN
2015-12-04,55.74,56.24,55.524,56.05,3245098,ETN
2015-12-07,55.85,55.88,54.595,54.71,3528982,ETN
2015-12-08,54.0,54.2099,52.815,53.0,5690686,ETN
2015-12-09,52.86,53.7,52.47,52.67,3593143,ETN
2015-12-10,52.64,53.05,52.02,52.14,4156400,ETN
2015-12-11,51.42,51.86,50.66,50.87,5868400,ETN
2015-12-14,50.71,51.08,49.9799,50.38,4220684,ETN
2015-12-15,50.62,50.9,49.93,50.58,3653471,ETN
2015-12-16,51.3,52.19,50.97,51.99,4287023,ETN
2015-12-17,51.93,52.17,50.11,50.13,4476079,ETN
2015-12-18,50.1,50.51,49.65,49.74,8579257,ETN
2015-12-21,50.26,50.9,50.1,50.71,5618911,ETN
2015-12-22,51.0,52.34,50.87,51.81,6196238,ETN
2015-12-23,52.36,53.5,52.2801,53.28,3577768,ETN
2015-12-24,53.2,53.5,53.01,53.25,985943,ETN
2015-12-28,53.1,53.2099,52.25,52.59,1913364,ETN
2015-12-29,53.03,53.46,52.71,53.08,2587295,ETN
2015-12-30,52.89,53.3,52.51,52.59,1842663,ETN
2015-12-31,52.41,52.79,52.02,52.04,2164435,ETN
2016-01-04,51.21,52.26,50.7775,52.22,3840063,ETN
2016-01-05,52.22,52.34,51.26,51.85,2102326,ETN
2016-01-06,50.82,51.29,50.36,50.92,2872987,ETN
2016-01-07,49.95,50.26,49.38,49.73,4586590,ETN
2016-01-08,50.05,50.41,49.06,49.17,3448157,ETN
2016-01-11,49.64,49.81,48.58,49.15,3175986,ETN
2016-01-12,49.73,50.09,48.85,49.95,3416108,ETN
2016-01-13,50.11,50.59,48.35,48.43,3562316,ETN
2016-01-14,48.71,48.71,47.15,48.32,4650711,ETN
2016-01-15,47.01,48.12,46.98,47.86,4605502,ETN
2016-01-19,48.6,48.74,47.45,48.09,3473380,ETN
2016-01-20,47.23,47.95,46.19,47.51,4127041,ETN
2016-01-21,47.57,48.686,46.78,47.78,3767211,ETN
2016-01-22,48.87,49.47,47.69,48.51,3436793,ETN
2016-01-25,48.23,48.56,47.15,47.27,2505955,ETN
2016-01-26,48.27,49.135,47.46,49.02,3406979,ETN
2016-01-27,48.99,50.71,48.32,49.44,4581492,ETN
2016-01-28,50.3,50.7,49.5,50.19,3825820,ETN
2016-01-29,48.6,50.51,47.75,50.51,8031291,ETN
2016-02-01,50.04,50.45,49.27,50.22,3903200,ETN
2016-02-02,49.61,50.08,48.61,49.0,5797628,ETN
2016-02-03,51.95,52.62,50.31,52.48,7387875,ETN
2016-02-04,52.47,55.26,52.47,54.36,6098116,ETN
2016-02-05,53.97,55.25,53.75,54.66,4270921,ETN
2016-02-08,54.0,55.3,53.144,55.11,6236687,ETN
2016-02-09,53.76,55.245,53.76,54.48,5233751,ETN
2016-02-10,54.6,54.96,53.64,53.7,3496537,ETN
2016-02-11,52.59,53.72,52.35,53.1,4928156,ETN
2016-02-12,53.91,54.51,53.045,54.2,4027021,ETN
2016-02-16,54.18,54.91,53.51,54.82,3512403,ETN
2016-02-17,55.41,56.77,55.1,56.01,3586735,ETN
2016-02-18,56.16,56.4899,55.87,56.2,2727819,ETN
2016-02-19,55.86,56.15,54.92,56.01,2669660,ETN
2016-02-22,56.68,57.91,56.58,57.68,4353253,ETN
2016-02-23,57.4,57.93,56.4142,56.55,2522731,ETN
2016-02-24,55.81,56.92,54.91,56.8,2784622,ETN
2016-02-25,56.75,57.3399,56.09,57.28,2418101,ETN
2016-02-26,57.54,57.98,57.06,57.27,2385030,ETN
2016-02-29,57.43,57.76,56.68,56.71,4059530,ETN
2016-03-01,57.69,58.58,57.04,58.06,3732352,ETN
2016-03-02,57.91,57.97,57.14,57.95,3066408,ETN
2016-03-03,57.39,57.85,56.97,57.83,2272109,ETN
2016-03-04,57.87,58.5399,57.265,57.95,2887472,ETN
2016-03-07,57.77,59.11,57.75,59.02,2580361,ETN
2016-03-08,58.54,58.54,57.71,57.87,2248861,ETN
2016-03-09,58.23,58.74,57.86,58.56,2851441,ETN
2016-03-10,58.65,59.45,58.375,59.41,4580921,ETN
2016-03-11,59.65,60.63,59.65,60.13,3767758,ETN
2016-03-14,59.69,60.66,59.5,60.5,2466976,ETN
2016-03-15,60.03,60.49,59.36,60.45,2490232,ETN
2016-03-16,60.43,61.07,59.93,60.78,2992880,ETN
2016-03-17,60.78,63.295,60.78,63.11,4274703,ETN
2016-03-18,63.31,63.99,62.53,63.47,7865052,ETN
2016-03-21,63.46,63.76,63.14,63.68,3562234,ETN
2016-03-22,63.2,63.96,62.84,63.42,3401196,ETN
2016-03-23,63.26,63.26,62.395,62.48,2905454,ETN
2016-03-24,61.93,62.4,61.3101,62.37,2160172,ETN
2016-03-28,62.52,62.63,62.01,62.47,1647835,ETN
2016-03-29,62.0,62.5,61.62,62.37,2488451,ETN
2016-03-30,62.88,63.17,62.4574,62.75,1758630,ETN
2016-03-31,62.75,62.974,62.26,62.56,2140745,ETN
2016-04-01,61.89,63.8,61.44,63.66,3007469,ETN
2016-04-04,62.89,63.33,62.485,62.65,2364521,ETN
2016-04-05,61.68,61.71,60.22,60.39,6084392,ETN
2016-04-06,60.27,60.415,58.13,59.55,6787894,ETN
2016-04-07,59.07,60.2,58.94,59.48,4162304,ETN
2016-04-08,60.11,60.7589,59.785,59.91,2640253,ETN
2016-04-11,60.16,61.2,60.095,60.62,2430935,ETN
2016-04-12,60.78,61.785,60.74,61.54,2525443,ETN
2016-04-13,61.95,63.135,61.73,63.04,2420235,ETN
2016-04-14,63.31,63.39,62.43,62.58,2107994,ETN
2016-04-15,62.65,63.26,62.58,62.83,2308564,ETN
2016-04-18,62.59,62.9,62.2,62.68,1538901,ETN
2016-04-19,63.44,63.44,62.61,62.77,2124777,ETN
2016-04-20,62.86,62.95,62.07,62.16,2858188,ETN
2016-04-21,62.08,62.66,61.83,62.15,2383880,ETN
2016-04-22,61.9,63.06,61.9,62.99,1903532,ETN
2016-04-25,62.55,62.88,61.85,62.26,1833492,ETN
2016-04-26,62.7,63.38,62.65,63.25,2066907,ETN
2016-04-27,63.33,63.91,63.06,63.83,1830044,ETN
2016-04-28,63.51,63.98,62.9,63.19,2457837,ETN
2016-04-29,62.5,63.75,62.32,63.27,3369480,ETN
2016-05-02,63.48,63.62,62.17,63.46,2722034,ETN
2016-05-03,63.16,63.5,62.53,63.3,3956861,ETN
2016-05-04,62.4,62.59,60.4501,60.97,3102513,ETN
2016-05-05,61.13,61.61,60.62,60.98,1891626,ETN
2016-05-06,60.83,61.38,60.32,61.3,1895871,ETN
2016-05-09,61.11,61.19,60.31,60.66,1764897,ETN
2016-05-10,60.78,62.13,60.59,62.1,1567106,ETN
2016-05-11,62.05,62.64,61.795,62.0,1837541,ETN
2016-05-12,62.27,62.49,61.675,62.07,1608579,ETN
2016-05-13,61.92,62.388,60.62,60.87,1693920,ETN
2016-05-16,61.06,62.12,61.02,61.95,2061819,ETN
2016-05-17,61.84,62.38,61.09,61.32,1809717,ETN
2016-05-18,61.08,61.35,59.8,60.1,2202794,ETN
2016-05-19,59.64,59.74,58.86,59.54,3452133,ETN
2016-05-20,59.99,60.54,59.5,59.8,3077706,ETN
2016-05-23,59.67,60.28,59.32,60.05,1692730,ETN
2016-05-24,60.43,60.63,60.1275,60.4,1952441,ETN
2016-05-25,60.68,61.83,60.588,61.61,2221151,ETN
2016-05-26,61.54,62.29,61.38,61.52,1527473,ETN
2016-05-27,61.63,61.92,61.25,61.63,1030647,ETN
2016-05-31,61.7,62.03,61.175,61.63,1849521,ETN
2016-06-01,61.22,61.725,60.75,61.65,2083835,ETN
2016-06-02,61.53,61.785,61.12,61.75,1789289,ETN
2016-06-03,61.72,61.81,61.01,61.45,1809322,ETN
2016-06-06,61.74,62.76,61.56,62.67,1620120,ETN
2016-06-07,62.85,63.36,62.5,62.53,1820063,ETN
2016-06-08,62.96,63.57,62.91,63.14,1817150,ETN
2016-06-09,62.66,62.92,62.23,62.77,1197547,ETN
2016-06-10,62.21,62.3525,61.19,61.62,1872178,ETN
2016-06-13,61.25,61.49,60.6,60.63,2656193,ETN
2016-06-14,60.46,60.88,59.9403,60.44,2619796,ETN
2016-06-15,60.79,61.14,60.41,60.65,1537468,ETN
2016-06-16,60.23,60.98,59.62,60.79,1662465,ETN
2016-06-17,60.9,61.85,60.79,61.62,2472837,ETN
2016-06-20,62.54,63.25,62.25,62.29,1983507,ETN
2016-06-21,62.25,62.5,61.465,61.85,1566384,ETN
2016-06-22,61.88,62.1,61.62,61.76,1661974,ETN
2016-06-23,62.56,62.82,62.23,62.82,1189635,ETN
2016-06-24,60.05,60.73,57.9201,58.03,5749409,ETN
2016-06-27,57.28,57.42,54.3001,55.57,5786258,ETN
2016-06-28,56.14,57.11,55.85,56.86,4623995,ETN
2016-06-29,57.73,58.3166,57.15,58.09,2720616,ETN
2016-06-30,58.34,59.73,57.9601,59.73,2897578,ETN
2016-07-01,59.63,60.93,59.63,60.27,2663664,ETN
2016-07-05,59.66,60.0,58.29,58.72,2490344,ETN
2016-07-06,58.71,59.46,58.275,59.45,3073660,ETN
2016-07-07,59.52,60.49,59.48,60.11,2689835,ETN
2016-07-08,60.72,62.0,60.52,61.92,2001832,ETN
2016-07-11,62.22,62.72,62.0,62.4,2075325,ETN
2016-07-12,62.93,64.16,62.53,63.96,2501766,ETN
2016-07-13,63.98,64.15,63.32,63.87,1960584,ETN
2016-07-14,63.86,64.71,63.35,63.8,3706491,ETN
2016-07-15,63.97,64.19,63.54,63.83,2670788,ETN
2016-07-18,63.57,63.73,63.08,63.49,1872230,ETN
2016-07-19,63.05,63.52,62.78,63.05,2493088,ETN
2016-07-20,63.15,63.74,62.67,63.5,1697487,ETN
2016-07-21,63.6,63.86,62.86,63.21,1594982,ETN
2016-07-22,63.37,63.44,62.63,63.38,1376972,ETN
2016-07-25,63.39,63.47,62.93,63.47,1520526,ETN
2016-07-26,63.47,64.655,63.34,64.57,2305945,ETN
2016-07-27,64.8,64.85,64.13,64.41,2075684,ETN
2016-07-28,64.15,64.15,63.53,64.01,1404517,ETN
2016-07-29,63.91,64.0,63.06,63.41,3157865,ETN
2016-08-01,63.43,63.94,62.63,63.94,4819987,ETN
2016-08-02,65.0,65.51,63.91,64.02,5154781,ETN
2016-08-03,63.51,64.6,63.14,64.24,3161177,ETN
2016-08-04,64.36,64.905,64.13,64.5,2641189,ETN
2016-08-05,64.78,65.71,64.615,65.46,2300665,ETN
2016-08-08,65.72,66.54,65.49,65.83,2780637,ETN
2016-08-09,66.0,66.47,65.8,65.84,2461828,ETN
2016-08-10,66.34,66.74,66.06,66.71,2736771,ETN
2016-08-11,66.9,67.37,66.7,67.33,3085563,ETN
2016-08-12,67.07,67.46,66.94,67.21,2359043,ETN
2016-08-15,67.39,68.005,67.33,67.63,1948705,ETN
2016-08-16,67.54,67.55,67.19,67.27,2044561,ETN
2016-08-17,67.47,67.7,67.1431,67.62,1805357,ETN
2016-08-18,67.66,67.73,67.37,67.72,1732290,ETN
2016-08-19,67.3,67.76,67.16,67.66,1898276,ETN
2016-08-22,67.58,67.87,67.17,67.7,1601068,ETN
2016-08-23,68.0,68.175,67.64,67.68,1409002,ETN
2016-08-24,67.59,67.7178,67.19,67.3,1510476,ETN
2016-08-25,67.24,67.58,66.86,67.39,1485136,ETN
2016-08-26,67.67,68.2,67.06,67.32,1509493,ETN
2016-08-29,67.28,67.9362,67.22,67.71,1105554,ETN
2016-08-30,67.6,67.75,67.0,67.15,2180307,ETN
2016-08-31,67.0,67.15,66.26,66.54,2390688,ETN
2016-09-01,66.66,66.94,65.91,66.92,2041211,ETN
2016-09-02,67.33,67.66,67.1,67.54,1509518,ETN
2016-09-06,67.69,67.69,66.365,66.62,1995793,ETN
2016-09-07,66.71,66.84,66.4934,66.74,1470580,ETN
2016-09-08,66.6,66.66,66.06,66.08,1925652,ETN
2016-09-09,65.22,65.5,63.55,63.57,3580670,ETN
2016-09-12,63.11,65.3466,62.8,64.99,2699844,ETN
2016-09-13,64.06,64.24,62.93,63.21,3266878,ETN
2016-09-14,63.12,63.6,62.7201,62.98,2545209,ETN
2016-09-15,62.9,63.38,62.65,63.09,2954577,ETN
2016-09-16,62.61,62.63,61.945,62.35,4824833,ETN
2016-09-19,63.06,63.89,62.75,63.25,1966307,ETN
2016-09-20,63.8,63.88,62.73,62.74,2406627,ETN
2016-09-21,62.97,63.775,62.89,63.73,1844604,ETN
2016-09-22,64.5,64.67,63.87,64.09,2680000,ETN
2016-09-23,63.95,63.98,63.255,63.31,1444482,ETN
2016-09-26,63.1,63.44,62.779,62.9,1327347,ETN
2016-09-27,62.68,63.43,62.23,63.41,1690842,ETN
2016-09-28,63.69,64.61,63.52,64.57,1916683,ETN
2016-09-29,64.28,65.09,63.98,64.16,1885752,ETN
2016-09-30,64.44,66.21,64.43,65.71,3886882,ETN
2016-10-03,65.48,66.19,65.225,65.87,2566006,ETN
2016-10-04,66.05,66.25,64.135,64.32,2110609,ETN
2016-10-05,64.67,65.97,64.64,65.54,2260455,ETN
2016-10-06,65.5,65.61,64.83,65.5,1389961,ETN
2016-10-07,65.24,65.24,64.05,64.48,2232550,ETN
2016-10-10,65.01,65.27,64.0,64.14,2704891,ETN
2016-10-11,63.87,64.125,62.66,63.12,2934188,ETN
2016-10-12,63.12,64.45,62.85,64.26,2793865,ETN
2016-10-13,63.48,63.59,62.625,63.15,2731905,ETN
2016-10-14,63.55,63.9238,63.195,63.3,2043908,ETN
2016-10-17,63.24,63.36,62.09,63.12,2671990,ETN
2016-10-18,63.86,63.92,63.16,63.19,1956000,ETN
2016-10-19,63.3,63.99,62.91,63.68,1935234,ETN
2016-10-20,63.45,64.14,63.34,63.8,2365808,ETN
2016-10-21,63.13,63.91,62.89,63.71,2116980,ETN
2016-10-24,64.16,64.34,62.91,63.37,1857694,ETN
2016-10-25,63.15,63.59,62.47,63.18,1989349,ETN
2016-10-26,62.88,64.36,62.701,64.21,1989493,ETN
2016-10-27,64.05,64.17,61.965,62.29,4973746,ETN
2016-10-28,62.37,63.29,62.2,62.38,2166804,ETN
2016-10-31,62.76,63.85,62.64,63.77,4261118,ETN
2016-11-01,62.76,62.8,60.22,60.7,8389246,ETN
2016-11-02,60.6,61.32,60.37,60.88,4162555,ETN
2016-11-03,60.06,60.32,59.07,59.72,4735109,ETN
2016-11-04,59.91,61.445,59.7,60.76,4583405,ETN
2016-11-07,62.25,62.6,61.89,62.43,2840641,ETN
2016-11-08,62.18,63.34,61.9501,63.0,3381967,ETN
2016-11-09,62.59,66.9,62.59,66.32,5690105,ETN
2016-11-10,66.86,68.95,66.86,68.7,6947861,ETN
2016-11-11,68.5,68.9,66.6,67.31,5332425,ETN
2016-11-14,67.37,68.32,66.79,67.06,5788838,ETN
2016-11-15,66.88,66.93,65.29,65.85,4859311,ETN
2016-11-16,65.54,65.94,65.2502,65.54,3154648,ETN
2016-11-17,66.15,66.28,64.65,64.79,3407400,ETN
2016-11-18,64.66,64.75,63.94,64.15,4728919,ETN
2016-11-21,64.66,65.78,64.62,65.54,4399535,ETN
2016-11-22,65.76,65.95,64.96,65.58,2131944,ETN
2016-11-23,65.63,66.61,65.25,66.49,2618631,ETN
2016-11-25,66.49,66.97,66.49,66.81,920589,ETN
2016-11-28,66.4,66.62,65.83,65.98,2221683,ETN
2016-11-29,65.61,66.39,65.35,65.69,2779295,ETN
2016-11-30,66.26,67.38,66.26,66.51,2426203,ETN
2016-12-01,66.86,68.19,66.73,67.65,3073653,ETN
2016-12-02,67.61,68.04,67.09,67.76,2352241,ETN
2016-12-05,68.03,68.64,67.48,68.01,2252875,ETN
2016-12-06,67.88,68.59,67.78,68.45,2763323,ETN
2016-12-07,68.38,69.17,68.23,68.9,3512149,ETN
2016-12-08,68.78,69.38,68.27,68.98,2099032,ETN
2016-12-09,69.68,69.795,68.93,69.53,1988048,ETN
2016-12-12,69.43,70.0,69.35,69.86,2233580,ETN
2016-12-13,69.72,69.93,68.36,68.85,2846731,ETN
2016-12-14,68.72,69.223,67.58,67.67,3039631,ETN
2016-12-15,67.37,67.95,67.04,67.89,2839461,ETN
2016-12-16,67.92,68.53,67.6988,68.06,4108885,ETN
2016-12-19,68.1,68.47,67.34,67.82,1621836,ETN
2016-12-20,68.06,68.65,67.85,68.45,2988076,ETN
2016-12-21,68.23,68.37,67.67,67.82,1574211,ETN
2016-12-22,67.66,68.33,67.66,68.07,1560308,ETN
2016-12-23,68.0,68.28,67.75,68.26,757227,ETN
2016-12-27,68.47,68.61,68.18,68.49,618980,ETN
2016-12-28,68.53,68.58,67.66,67.7,1237463,ETN
2016-12-29,67.74,67.99,67.25,67.61,703739,ETN
2016-12-30,67.74,67.86,66.8,67.09,1262148,ETN
2017-01-03,67.59,68.58,67.22,68.53,2231867,ETN
2017-01-04,68.6,68.82,67.85,68.17,1635025,ETN
2017-01-05,68.06,68.45,66.6,67.35,2394192,ETN
2017-01-06,67.61,68.46,67.5,68.01,2590041,ETN
2017-01-09,68.48,68.51,66.86,66.88,2704975,ETN
2017-01-10,67.21,67.54,66.77,67.21,2214514,ETN
2017-01-11,66.95,68.49,66.77,68.46,2126430,ETN
2017-01-12,68.39,68.4,67.15,68.2,1357187,ETN
2017-01-13,68.36,68.94,68.35,68.66,1264710,ETN
2017-01-17,68.34,68.36,67.28,67.56,1697656,ETN
2017-01-18,67.69,68.0,67.4,67.8,1651334,ETN
2017-01-19,68.13,68.49,67.28,67.73,1431074,ETN
2017-01-20,68.02,68.5,67.57,67.93,1559863,ETN
2017-01-23,67.92,68.16,66.98,67.74,1195877,ETN
2017-01-24,68.05,69.32,67.75,69.17,2044395,ETN
2017-01-25,69.64,71.275,69.64,71.18,3278098,ETN
2017-01-26,70.82,71.68,70.33,71.31,2249868,ETN
2017-01-27,71.13,71.39,70.81,70.95,1899836,ETN
2017-01-30,71.02,71.02,69.68,70.41,2034894,ETN
2017-01-31,70.09,70.91,69.47,70.78,3016733,ETN
2017-02-01,70.97,71.71,70.28,71.31,3919539,ETN
2017-02-02,70.69,72.0,69.41,70.02,4690674,ETN
2017-02-03,70.33,70.73,69.61,70.22,2946175,ETN
2017-02-06,70.11,70.31,69.46,69.98,2548192,ETN
2017-02-07,70.33,71.1,70.125,70.24,2221414,ETN
2017-02-08,70.02,70.24,69.45,69.97,2304671,ETN
2017-02-09,70.04,71.27,70.03,70.79,2204443,ETN
2017-02-10,71.03,71.17,70.8,71.0,1946099,ETN
2017-02-13,71.31,72.26,71.31,72.2,2537139,ETN
2017-02-14,72.0,72.19,71.58,72.01,2083863,ETN
2017-02-15,72.06,72.28,71.68,72.1,1971821,ETN
2017-02-16,72.04,72.24,71.235,71.78,2081038,ETN
2017-02-17,71.54,71.63,70.89,71.63,2356679,ETN
2017-02-21,71.64,72.15,71.58,71.89,1903539,ETN
2017-02-22,71.68,72.74,71.52,72.5,2315157,ETN
2017-02-23,72.82,72.92,71.75,72.12,2237934,ETN
2017-02-24,71.54,72.39,71.13,72.39,2528808,ETN
2017-02-27,72.21,72.7,72.12,72.35,2287721,ETN
2017-02-28,72.35,72.59,71.71,71.98,2504223,ETN
2017-03-01,72.81,73.86,72.81,73.24,2653565,ETN
2017-03-02,72.67,72.74,71.78,72.11,2236749,ETN
2017-03-03,72.23,72.44,71.4,71.93,2024927,ETN
2017-03-06,71.22,72.12,71.08,71.84,2711697,ETN
2017-03-07,71.64,72.0,71.44,71.54,1391909,ETN
2017-03-08,71.6,72.34,71.52,71.83,2008990,ETN
2017-03-09,71.72,72.12,71.23,71.6,2473155,ETN
2017-03-10,72.04,72.59,72.0,72.49,2131119,ETN
2017-03-13,72.67,72.98,72.36,72.75,1832594,ETN
2017-03-14,72.2,72.3269,71.48,71.82,1394811,ETN
2017-03-15,72.12,74.08,72.02,73.96,2435587,ETN
2017-03-16,73.74,74.35,73.09,73.35,2412633,ETN
2017-03-17,73.67,73.84,72.91,73.25,3245317,ETN
2017-03-20,73.27,73.76,72.87,73.37,1560531,ETN
2017-03-21,73.58,74.02,71.85,71.99,2315334,ETN
2017-03-22,71.96,72.82,71.775,72.54,1989869,ETN
2017-03-23,72.55,73.24,72.25,72.78,1653853,ETN
2017-03-24,72.81,73.42,72.56,72.84,2612364,ETN
2017-03-27,72.55,72.97,71.46,72.68,2225399,ETN
2017-03-28,72.36,73.79,72.08,73.29,1700153,ETN
2017-03-29,73.53,74.41,73.21,73.94,2492284,ETN
2017-03-30,73.78,74.53,73.54,74.2,2111070,ETN
2017-03-31,73.8,74.63,73.67,74.15,2011463,ETN
2017-04-03,74.32,74.79,73.42,74.16,2813176,ETN
2017-04-04,74.31,75.08,73.954,74.88,2783431,ETN
2017-04-05,75.27,76.36,74.34,74.65,2770697,ETN
2017-04-06,74.84,75.25,74.5,74.73,1592474,ETN
2017-04-07,74.52,74.93,74.2,74.57,1790941,ETN
2017-04-10,74.79,76.39,74.62,75.6,2959703,ETN
2017-04-11,75.31,75.41,74.59,75.39,2105202,ETN
2017-04-12,75.58,76.0,73.9578,74.24,3322174,ETN
2017-04-13,74.09,74.34,73.51,73.51,1405817,ETN
2017-04-17,73.865,74.3,73.46,74.28,1372129,ETN
2017-04-18,73.82,74.66,73.82,74.47,1744042,ETN
2017-04-19,74.88,75.18,73.5175,73.63,2223945,ETN
2017-04-20,74.03,74.606,73.76,74.03,3645720,ETN
2017-04-21,74.23,74.45,73.63,73.85,2637083,ETN
2017-04-24,75.03,75.64,74.68,75.48,2875186,ETN
2017-04-25,76.07,76.93,75.84,76.52,3044749,ETN
2017-04-26,76.68,77.39,76.59,76.72,2014489,ETN
2017-04-27,76.7,77.11,76.263,76.49,2073825,ETN
2017-04-28,76.46,76.61,75.47,75.64,2351090,ETN
2017-05-01,75.9,76.49,75.16,76.13,4044217,ETN
2017-05-02,77.74,79.31,76.37,77.11,4359573,ETN
2017-05-03,76.39,76.45,75.78,76.33,2748296,ETN
2017-05-04,76.54,76.6,75.62,75.84,2514459,ETN
2017-05-05,76.11,76.89,75.904,76.86,2160124,ETN
2017-05-08,76.8,77.05,76.43,76.78,1686796,ETN
2017-05-09,76.67,77.0,76.5,76.76,1386652,ETN
2017-05-10,76.73,77.25,76.57,77.09,1327308,ETN
2017-05-11,76.79,77.17,76.28,77.03,1828679,ETN
2017-05-12,76.54,77.11,76.44,76.68,1825674,ETN
2017-05-15,77.13,77.24,76.72,76.97,1840797,ETN
2017-05-16,77.37,77.37,76.51,77.24,1478093,ETN
2017-05-17,76.22,77.07,76.11,76.18,2787163,ETN
2017-05-18,76.36,76.4,75.11,76.07,2940037,ETN
2017-05-19,76.44,78.19,76.43,78.01,3142555,ETN
2017-05-22,78.11,78.45,77.44,77.7,2589342,ETN
2017-05-23,77.85,77.93,77.33,77.65,2296168,ETN
2017-05-24,77.63,78.0,77.21,77.57,1303282,ETN
2017-05-25,77.92,78.27,77.0,77.31,1753182,ETN
2017-05-26,77.28,77.72,77.1,77.56,1063016,ETN
2017-05-30,77.47,77.8099,77.12,77.72,1023445,ETN
2017-05-31,77.31,78.4,76.726,77.38,1658998,ETN
2017-06-01,77.9,78.57,77.26,78.08,1800072,ETN
2017-06-02,78.2,78.615,77.69,77.88,1868944,ETN
2017-06-05,77.87,77.92,76.76,76.77,2583218,ETN
2017-06-06,76.44,76.73,76.08,76.33,1924288,ETN
2017-06-07,76.5,76.5,74.26,74.95,3520748,ETN
2017-06-08,74.94,75.61,74.6,75.47,3669906,ETN
2017-06-09,75.71,75.95,75.275,75.74,2882002,ETN
2017-06-12,75.83,76.21,75.46,75.77,1706487,ETN
2017-06-13,75.94,76.3,75.515,76.11,1397505,ETN
2017-06-14,76.28,76.32,74.84,75.34,2319965,ETN
2017-06-15,74.46,76.53,74.43,76.14,1946013,ETN
2017-06-16,76.36,77.0513,76.22,76.8,2623751,ETN
2017-06-19,77.28,78.42,77.24,78.07,2505811,ETN
2017-06-20,77.67,77.85,77.0,77.06,1796709,ETN
2017-06-21,77.24,77.375,75.76,75.92,1702935,ETN
2017-06-22,75.99,76.42,75.711,75.77,1946630,ETN
2017-06-23,75.84,76.93,75.66,76.88,2995752,ETN
2017-06-26,77.14,77.61,76.3001,76.77,1415651,ETN
2017-06-27,76.69,76.94,76.15,76.43,1642021,ETN
2017-06-28,77.0,77.64,76.78,77.44,1608561,ETN
2017-06-29,77.59,78.0,76.0,76.63,1751300,ETN
2017-06-30,76.9,78.32,76.86,77.83,1843617,ETN
2017-07-03,78.37,78.77,77.71,78.35,1386832,ETN
2017-07-05,78.33,78.86,78.0,78.63,1892701,ETN
2017-07-06,78.32,78.98,78.26,78.55,1923390,ETN
2017-07-07,78.55,79.9,78.35,79.36,1934334,ETN
2017-07-10,79.28,80.83,79.28,80.4,2238511,ETN
2017-07-11,80.3,80.5,79.47,80.45,2314978,ETN
2017-07-12,80.79,81.63,80.48,80.51,1843368,ETN
2017-07-13,80.41,80.69,79.94,80.32,1857897,ETN
2017-07-14,80.52,80.85,80.38,80.61,1683278,ETN
2017-07-17,80.48,80.53,80.06,80.21,1808266,ETN
2017-07-18,80.17,80.23,79.63,80.23,1583540,ETN
2017-07-19,80.44,80.6,79.78,80.38,1758258,ETN
2017-07-20,80.32,80.34,79.53,79.56,1530099,ETN
2017-07-21,79.19,79.41,78.355,78.97,2436414,ETN
2017-07-24,79.0,79.11,78.48,78.65,1786912,ETN
2017-07-25,79.5,79.59,78.74,79.33,2311751,ETN
2017-07-26,79.35,79.35,78.51,79.0,1821870,ETN
2017-07-27,79.11,79.18,77.95,78.49,2638713,ETN
2017-07-28,78.45,78.59,77.62,78.43,1734915,ETN
2017-07-31,78.43,79.08,77.85,78.25,3675636,ETN
2017-08-01,73.4,74.44,73.11,74.1,5824244,ETN
2017-08-02,73.4,74.44,73.11,74.1,5824347,ETN
2017-08-03,73.9,73.98,72.97,73.61,4533726,ETN
2017-08-04,73.68,74.57,73.61,74.53,2778315,ETN
2017-08-07,73.76,74.44,73.68,73.99,3197306,ETN
2017-08-08,73.71,74.2999,72.92,72.99,4769918,ETN
2017-08-09,72.77,73.37,72.66,73.14,3167251,ETN
2017-08-10,72.89,72.97,71.61,71.65,2704385,ETN
2017-08-11,71.74,71.925,71.38,71.48,1294693,ETN
2017-08-14,72.19,72.58,71.82,72.48,2032861,ETN
2017-08-15,72.44,72.89,72.12,72.31,1973921,ETN
2017-08-16,72.53,72.94,72.435,72.67,2103335,ETN
2017-08-17,71.52,72.68,71.47,71.72,4160596,ETN
2017-08-18,71.62,71.965,71.2,71.2,2261065,ETN
2017-08-21,70.16,70.7,69.82,70.52,2684823,ETN
2017-08-22,71.31,72.11,71.2,71.9,2317420,ETN
2017-08-23,71.43,71.75,71.12,71.21,1182801,ETN
2017-08-24,71.37,71.37,70.531,70.64,2530326,ETN
2017-08-25,71.04,71.1698,70.58,70.7,1734668,ETN
2017-08-28,70.98,71.14,70.25,70.44,1319877,ETN
2017-08-29,70.16,70.7,69.82,70.52,2684823,ETN
2017-08-30,70.5,71.16,70.49,71.05,2561602,ETN
2017-08-31,71.45,71.88,71.19,71.76,2252886,ETN
2017-09-01,72.04,72.15,71.58,71.63,1707331,ETN
2017-09-05,71.61,71.93,70.73,71.1,2039028,ETN
2017-09-06,71.57,71.62,71.12,71.33,1700425,ETN
2017-09-07,71.48,71.52,70.63,71.32,1439251,ETN
2017-09-08,71.2,72.42,71.09,72.14,1775647,ETN
2017-09-11,72.69,73.38,72.48,73.35,2186492,ETN
2017-09-12,73.5,74.65,73.455,74.6,2483067,ETN
2017-09-13,74.54,74.95,74.2,74.93,2137316,ETN
2017-09-14,74.76,75.72,74.385,75.62,2480978,ETN
2017-09-15,75.59,76.98,75.22,76.91,4901320,ETN
2017-09-18,77.0,78.04,76.53,77.9,2832521,ETN
2017-09-19,77.74,77.87,76.96,77.03,3215299,ETN
2017-09-20,77.22,78.2068,77.12,77.77,2482024,ETN
2017-09-21,77.7,78.25,77.66,78.06,1784557,ETN
2017-09-22,77.99,78.51,77.69,78.1,1624863,ETN
2017-09-25,78.14,78.23,76.89,77.55,2669637,ETN
2017-09-26,77.6,77.65,77.02,77.11,1855662,ETN
2017-09-27,77.44,77.61,76.81,77.12,2015333,ETN
2017-09-28,76.84,76.97,75.43,76.09,3048055,ETN
2017-09-29,75.95,76.94,75.72,76.79,2236259,ETN
2017-10-02,76.95,77.58,76.39,77.54,1755411,ETN
2017-10-03,77.68,77.76,77.25,77.45,2018426,ETN
2017-10-04,77.35,78.19,77.01,78.06,2209413,ETN
2017-10-05,77.96,78.25,77.59,77.8,2032978,ETN
2017-10-06,77.63,78.22,77.43,77.75,2281192,ETN
2017-10-09,77.76,78.12,77.31,77.68,1368753,ETN
2017-10-10,77.96,78.13,77.4,77.98,1612769,ETN
2017-10-11,77.95,78.67,77.73,78.53,2390582,ETN
2017-10-12,78.56,79.16,78.31,78.72,2504019,ETN
2017-10-13,79.12,79.19,78.47,78.53,1942761,ETN
2017-10-16,78.82,79.31,78.52,79.23,1400456,ETN
2017-10-17,77.83,78.43,76.6,78.07,3535673,ETN
2017-10-18,78.16,78.61,77.94,77.97,2249476,ETN
2017-10-19,77.37,78.19,77.34,78.02,2168542,ETN
2017-10-20,78.47,79.04,78.19,78.93,2560550,ETN
2017-10-23,79.03,79.09,78.425,78.48,2196924,ETN
2017-10-24,78.92,80.14,78.91,79.58,3107856,ETN
2017-10-25,79.44,79.69,78.33,79.02,1977296,ETN
2017-10-26,79.5,79.94,79.2,79.5,1642770,ETN
2017-10-27,79.47,79.99,79.135,79.77,1987626,ETN
2017-10-30,79.65,80.43,79.18,79.23,3741342,ETN
2017-10-31,77.94,81.5,77.62,80.02,4955367,ETN
2017-11-01,80.88,82.34,80.8,81.51,3680458,ETN
2017-11-02,81.05,81.34,79.325,79.38,3227141,ETN
2017-11-03,79.15,79.24,77.08,78.1,4477267,ETN
2017-11-06,78.1,78.64,77.64,78.31,2239793,ETN
2017-11-07,78.4,78.98,78.16,78.67,1454311,ETN
2017-11-08,78.41,79.21,77.9401,79.05,2281816,ETN
2017-11-09,78.72,79.49,77.8,77.86,2924342,ETN
2017-11-10,77.9,78.08,77.48,77.92,1380391,ETN
2017-11-13,77.7,78.16,77.51,77.94,1393571,ETN
2017-11-14,77.49,77.67,76.89,76.89,1844785,ETN
2017-11-15,76.47,76.6,75.6,75.87,2029864,ETN
2017-11-16,76.14,76.8,76.14,76.44,1824814,ETN
2017-11-17,75.99,76.0,75.42,75.64,2965255,ETN
2017-11-20,75.86,75.98,75.5,75.69,2934168,ETN
2017-11-21,76.09,76.33,75.83,76.3,1802331,ETN
2017-11-22,76.33,76.67,76.1795,76.22,995281,ETN
2017-11-24,76.37,76.37,75.83,75.92,698922,ETN
2017-11-27,75.94,76.05,75.53,75.53,1493915,ETN
2017-11-28,75.67,77.04,75.56,76.85,2029079,ETN
2017-11-29,77.02,77.29,76.36,76.84,1839554,ETN
2017-11-30,76.98,77.99,76.92,77.78,2725330,ETN
2017-12-01,77.99,78.415,76.4,77.7,2263985,ETN
2017-12-04,78.31,78.61,76.4,76.41,2329218,ETN
2017-12-05,76.55,76.62,74.94,74.95,3000553,ETN
2017-12-06,74.94,76.26,74.9,75.79,3000765,ETN
2017-12-07,75.65,77.47,75.62,77.26,3538475,ETN
2017-12-08,77.49,77.86,77.01,77.29,2363727,ETN
2017-12-11,77.34,78.11,77.11,77.77,3755061,ETN
2017-12-12,77.84,78.45,77.732,77.76,2189309,ETN
2017-12-13,77.96,78.49,77.54,77.57,2148054,ETN
2017-12-14,77.69,77.77,76.41,76.44,1719715,ETN
2017-12-15,77.105,77.78,76.58,77.29,3503663,ETN
2017-12-18,77.88,78.425,76.98,77.06,2747431,ETN
2017-12-19,77.08,77.32,76.74,76.86,1930790,ETN
2017-12-20,77.2,77.54,77.01,77.15,2319027,ETN
2017-12-21,77.22,78.38,77.16,78.1,2076889,ETN
2017-12-22,78.07,78.28,77.51,77.51,1362123,ETN
2017-12-26,77.6,77.71,77.21,77.32,676303,ETN
2017-12-27,77.4,77.68,77.01,77.42,1135454,ETN
2017-12-28,77.57,78.19,77.43,78.16,1083189,ETN
2017-12-29,78.91,79.65,78.56,79.01,3245939,ETN
2018-01-02,79.23,79.52,77.515,78.86,2814918,ETN
2018-01-03,79.26,81.67,78.86,81.64,4255893,ETN
2018-01-04,81.69,81.99,80.46,80.77,3936423,ETN
2018-01-05,80.88,81.42,80.25,81.39,2398900,ETN
2018-01-08,81.37,82.3,81.0,82.03,1818233,ETN
2018-01-09,81.87,82.49,80.31,81.98,2216041,ETN
2018-01-10,81.67,82.68,81.315,82.47,2127301,ETN
2018-01-11,82.66,83.99,82.33,83.99,1897871,ETN
2018-01-12,84.16,84.35,83.47,84.24,2417481,ETN
2018-01-16,84.44,84.5,82.695,83.35,2198454,ETN
2018-01-17,83.49,83.99,83.28,83.6,1379432,ETN
2018-01-18,83.69,84.0,83.02,83.56,2001600,ETN
2018-01-19,83.9,84.41,83.55,83.95,3215005,ETN
2018-01-22,83.93,84.42,83.51,84.36,2413427,ETN
2018-01-23,83.96,85.315,83.83,85.12,2393651,ETN
2018-01-24,85.6,85.61,84.34,84.5,2862229,ETN
2018-01-25,85.09,85.67,83.9332,85.22,2592225,ETN
2018-01-26,85.5,86.51,85.04,86.49,1863270,ETN
2018-01-29,86.21,86.82,85.37,85.59,1883793,ETN
2018-01-30,84.91,85.63,84.33,84.74,2478757,ETN
2018-01-31,85.33,85.53,83.425,83.97,2901044,ETN
2018-02-01,86.93,89.85,86.65,87.86,6112747,ETN
2018-02-02,87.12,87.4,84.9,85.09,6100278,ETN
2018-02-05,85.67,85.6773,81.58,81.58,5528363,ETN
2018-02-06,80.24,83.28,79.5,82.68,4994543,ETN
2018-02-07,82.32,84.38,81.59,81.62,3908996,ETN
2013-02-08,64.98,65.08,63.58,64.47,3966540,ETR
2013-02-11,64.42,64.73,64.32,64.62,2989886,ETR
2013-02-12,63.79,64.11,63.7644,63.93,884380,ETR
2013-02-13,63.93,64.17,63.59,63.66,1043371,ETR
2013-02-14,63.1,63.1,61.5,61.8,2615527,ETR
2013-02-15,61.6,61.69,61.09,61.45,1847574,ETR
2013-02-19,61.7,62.0,61.56,61.78,1199085,ETR
2013-02-20,61.79,62.21,61.53,61.55,1316589,ETR
2013-02-21,61.53,61.72,61.24,61.52,946348,ETR
2013-02-22,61.61,62.16,61.53,62.05,809115,ETR
2013-02-25,62.24,62.86,61.58,61.58,1039546,ETR
2013-02-26,61.88,62.3635,61.29,61.54,1094769,ETR
2013-02-27,61.74,62.1,61.46,62.02,874752,ETR
2013-02-28,62.14,62.52,61.98,62.26,1347884,ETR
2013-03-01,62.21,62.46,61.64,62.12,1137892,ETR
2013-03-04,61.95,63.01,61.95,62.95,892659,ETR
2013-03-05,63.2,63.82,63.06,63.58,1221570,ETR
2013-03-06,63.73,63.94,63.475,63.65,917505,ETR
2013-03-07,63.72,64.06,63.42,63.52,615284,ETR
2013-03-08,63.59,63.71,62.97,63.43,943826,ETR
2013-03-11,63.28,63.56,63.22,63.52,760903,ETR
2013-03-12,63.55,63.8,63.21,63.47,687560,ETR
2013-03-13,63.45,64.0,63.45,63.68,924134,ETR
2013-03-14,63.71,63.92,63.59,63.64,1105601,ETR
2013-03-15,63.33,65.39,63.26,65.23,1972537,ETR
2013-03-18,64.78,65.06,64.33,64.46,805873,ETR
2013-03-19,64.42,64.74,63.74,64.02,932365,ETR
2013-03-20,64.29,64.3,63.8,63.97,1564672,ETR
2013-03-21,63.7,63.93,62.75,62.92,1086800,ETR
2013-03-22,62.94,62.9965,62.1,62.38,1696669,ETR
2013-03-25,62.43,62.65,61.42,61.67,1645491,ETR
2013-03-26,61.92,62.75,61.83,62.69,2189642,ETR
2013-03-27,62.37,63.0,62.29,62.94,911909,ETR
2013-03-28,63.0,63.41,62.73,63.24,878885,ETR
2013-04-01,63.37,63.48,63.12,63.39,521183,ETR
2013-04-02,63.67,64.35,63.51,64.03,1197297,ETR
2013-04-03,64.19,65.19,63.9501,65.0,2150972,ETR
2013-04-04,65.01,66.56,65.0,66.52,1672794,ETR
2013-04-05,66.35,67.47,66.161,67.28,1403388,ETR
2013-04-08,67.3,67.89,67.0,67.86,1232788,ETR
2013-04-09,67.86,67.96,67.56,67.65,955202,ETR
2013-04-10,67.92,68.34,67.84,68.26,1701864,ETR
2013-04-11,68.26,69.14,67.81,69.05,1285181,ETR
2013-04-12,68.96,69.7,68.915,69.7,1262897,ETR
2013-04-15,69.39,69.97,68.65,68.65,1006276,ETR
2013-04-16,69.18,69.76,68.83,69.53,1102542,ETR
2013-04-17,69.23,69.51,68.76,69.2,1218971,ETR
2013-04-18,69.53,70.38,69.53,70.29,1616908,ETR
2013-04-19,70.52,70.7,69.08,69.71,2316047,ETR
2013-04-22,69.65,69.94,69.2,69.69,1049577,ETR
2013-04-23,69.96,69.96,68.73,69.5,1875911,ETR
2013-04-24,69.54,70.17,69.3,70.12,1275719,ETR
2013-04-25,70.14,70.19,68.24,68.62,4423476,ETR
2013-04-26,68.64,69.44,68.64,69.11,3813804,ETR
2013-04-29,69.47,70.88,69.26,70.86,3668645,ETR
2013-04-30,70.72,71.81,70.54,71.23,1336291,ETR
2013-05-01,71.22,72.1,70.96,71.39,1629182,ETR
2013-05-02,71.36,71.83,70.96,71.57,1087568,ETR
2013-05-03,71.88,71.98,70.68,71.1,1200870,ETR
2013-05-06,71.01,71.24,68.98,69.13,1675779,ETR
2013-05-07,68.26,69.13,68.1,68.77,1251062,ETR
2013-05-08,68.8,69.11,67.71,68.05,1359555,ETR
2013-05-09,68.11,68.1661,66.84,67.0,1151918,ETR
2013-05-10,67.01,67.57,66.72,67.49,921296,ETR
2013-05-13,67.21,67.61,66.86,67.29,863884,ETR
2013-05-14,67.34,68.2,67.19,68.08,1380139,ETR
2013-05-15,67.99,70.45,67.9,69.61,3153905,ETR
2013-05-16,69.42,70.175,68.9,69.67,1773445,ETR
2013-05-17,69.8,71.3,69.63,71.14,2281332,ETR
2013-05-20,71.0,71.13,70.3,70.6,1229719,ETR
2013-05-21,70.76,70.76,69.89,70.3,1176545,ETR
2013-05-22,70.23,70.82,68.68,69.07,1197093,ETR
2013-05-23,68.11,69.12,67.59,68.92,1123305,ETR
2013-05-24,68.87,69.17,68.41,68.94,773415,ETR
2013-05-28,68.73,70.66,68.5401,69.5,2140293,ETR
2013-05-29,68.99,69.25,68.35,68.59,1707621,ETR
2013-05-30,68.81,70.21,68.81,69.1,1122080,ETR
2013-05-31,69.07,70.48,68.88,68.88,1254558,ETR
2013-06-03,69.18,70.48,68.16,69.71,1451270,ETR
2013-06-04,69.55,69.68,68.13,68.24,1528200,ETR
2013-06-05,68.05,68.21,67.23,67.39,1025618,ETR
2013-06-06,67.48,68.11,67.09,68.01,891800,ETR
2013-06-07,68.27,68.98,67.49,68.19,1107076,ETR
2013-06-10,69.29,69.88,68.75,69.57,1607675,ETR
2013-06-11,69.12,69.54,68.64,68.66,792190,ETR
2013-06-12,69.05,69.23,67.3,67.71,1107515,ETR
2013-06-13,67.68,68.93,67.1801,68.88,950071,ETR
2013-06-14,68.7,69.37,68.41,68.47,937518,ETR
2013-06-17,68.67,69.75,68.21,68.62,1103918,ETR
2013-06-18,68.57,69.56,68.17,69.17,853416,ETR
2013-06-19,69.22,70.1,68.25,68.25,1089123,ETR
2013-06-20,67.84,68.1,66.25,66.37,1328446,ETR
2013-06-21,66.644,68.42,66.31,68.13,1971381,ETR
2013-06-24,67.55,68.54,66.9,68.11,1257751,ETR
2013-06-25,68.6,69.59,68.11,69.16,1180764,ETR
2013-06-26,69.47,70.52,69.185,70.28,1032086,ETR
2013-06-27,70.39,71.59,69.91,70.05,1335822,ETR
2013-06-28,69.9,70.11,69.26,69.68,1320640,ETR
2013-07-01,69.94,70.0,68.84,69.34,1236705,ETR
2013-07-02,69.3,70.1825,69.04,69.35,1264562,ETR
2013-07-03,69.06,69.6325,68.8705,69.29,628074,ETR
2013-07-05,69.24,69.29,67.425,68.06,863470,ETR
2013-07-08,68.29,69.11,68.04,68.95,872284,ETR
2013-07-09,69.37,69.71,68.35,69.14,1806413,ETR
2013-07-10,69.13,70.01,68.7492,69.7,870263,ETR
2013-07-11,70.32,71.32,70.3,71.31,987652,ETR
2013-07-12,71.29,71.29,70.435,70.89,731011,ETR
2013-07-15,70.98,71.97,70.795,71.6,1086928,ETR
2013-07-16,71.44,71.72,70.64,71.02,860433,ETR
2013-07-17,71.42,71.52,70.45,70.64,637493,ETR
2013-07-18,70.87,71.8,70.87,71.77,993079,ETR
2013-07-19,71.72,72.19,71.26,71.91,1033780,ETR
2013-07-22,71.94,72.58,71.9,72.35,920852,ETR
2013-07-23,72.29,72.595,71.55,72.33,949734,ETR
2013-07-24,72.17,72.17,70.02,70.42,1243722,ETR
2013-07-25,70.16,70.59,69.49,70.09,5862875,ETR
2013-07-26,70.02,70.32,69.49,70.13,5783613,ETR
2013-07-29,70.04,70.88,70.04,70.53,3703925,ETR
2013-07-30,70.76,71.77,69.1,69.6,2334248,ETR
2013-07-31,69.38,69.85,67.34,67.5,2311749,ETR
2013-08-01,67.76,68.2,67.38,67.89,1326191,ETR
2013-08-02,67.92,68.27,67.74,68.19,920144,ETR
2013-08-05,68.11,68.17,67.48,67.53,1138839,ETR
2013-08-06,66.55,67.05,66.47,66.86,2028884,ETR
2013-08-07,66.75,69.1,66.5,68.77,2144466,ETR
2013-08-08,68.77,69.69,68.52,69.16,1402342,ETR
2013-08-09,69.16,70.05,66.5,66.9,3560447,ETR
2013-08-12,66.77,66.89,65.58,66.14,1712356,ETR
2013-08-13,66.08,66.55,65.53,65.71,1546039,ETR
2013-08-14,66.49,66.49,65.3,66.23,1535257,ETR
2013-08-15,65.43,66.15,65.43,65.76,1667319,ETR
2013-08-16,65.72,65.72,64.29,64.59,2988178,ETR
2013-08-19,64.58,64.78,63.37,63.54,1360979,ETR
2013-08-20,63.56,64.57,63.5475,63.99,1260486,ETR
2013-08-21,63.85,63.85,62.92,62.95,1327684,ETR
2013-08-22,62.99,63.81,62.75,63.34,941265,ETR
2013-08-23,63.55,64.35,63.46,63.94,745715,ETR
2013-08-26,63.9,64.15,62.87,63.07,1270361,ETR
2013-08-27,62.48,63.33,62.25,62.56,1826624,ETR
2013-08-28,62.59,62.87,61.88,62.31,1462083,ETR
2013-08-29,62.71,63.21,62.31,63.02,1626290,ETR
2013-08-30,63.31,63.779,63.01,63.23,1206761,ETR
2013-09-03,63.48,63.635,62.435,62.54,1297329,ETR
2013-09-04,62.4,62.595,61.66,62.15,1441610,ETR
2013-09-05,62.03,62.59,61.95,62.04,1152513,ETR
2013-09-06,62.41,63.27,62.41,62.92,1646779,ETR
2013-09-09,62.85,63.13,62.4,63.03,1101891,ETR
2013-09-10,63.23,63.27,62.5629,63.27,1278071,ETR
2013-09-11,63.12,63.12,62.11,62.87,2228612,ETR
2013-09-12,62.94,63.03,62.19,62.29,837078,ETR
2013-09-13,62.81,63.5,62.71,63.09,1187229,ETR
2013-09-16,63.88,64.34,63.4,63.77,1397477,ETR
2013-09-17,63.88,64.18,63.6,63.8,659379,ETR
2013-09-18,63.96,65.831,63.7,65.67,1228281,ETR
2013-09-19,65.64,65.8,64.69,65.02,741829,ETR
2013-09-20,65.0,65.14,63.39,63.63,1434057,ETR
2013-09-23,63.35,64.93,63.22,64.44,1136793,ETR
2013-09-24,64.27,64.84,63.91,63.98,999533,ETR
2013-09-25,64.08,64.3,63.51,63.63,885535,ETR
2013-09-26,63.73,64.18,63.435,63.62,888962,ETR
2013-09-27,63.45,64.02,63.0,63.32,527053,ETR
2013-09-30,63.02,63.65,62.95,63.19,1009973,ETR
2013-10-01,63.39,64.0,63.2,63.68,876324,ETR
2013-10-02,63.51,64.135,63.03,64.03,1033822,ETR
2013-10-03,63.72,63.8176,63.1,63.51,1145429,ETR
2013-10-04,63.41,63.62,63.29,63.48,1103013,ETR
2013-10-07,63.18,63.92,63.16,63.45,656444,ETR
2013-10-08,63.35,64.15,63.25,63.55,806138,ETR
2013-10-09,63.73,65.26,63.3,64.21,1490909,ETR
2013-10-10,64.5,65.3,63.69,65.11,1124181,ETR
2013-10-11,64.94,65.37,64.7701,65.3,626805,ETR
2013-10-14,65.13,65.27,64.05,64.86,759071,ETR
2013-10-15,64.86,64.9075,63.58,63.67,1195923,ETR
2013-10-16,64.07,65.04,64.07,65.02,1229378,ETR
2013-10-17,64.95,66.74,64.47,66.59,1163704,ETR
2013-10-18,66.66,66.7399,66.04,66.35,1265547,ETR
2013-10-21,66.38,66.78,65.75,66.14,896505,ETR
2013-10-22,66.26,67.65,66.16,67.53,1248106,ETR
2013-10-23,67.36,68.63,67.33,68.13,1617255,ETR
2013-10-24,68.09,68.28,67.49,68.1,1035684,ETR
2013-10-25,67.99,68.31,67.36,68.27,1030464,ETR
2013-10-28,68.14,68.56,67.82,68.11,1534912,ETR
2013-10-29,67.69,67.69,65.5,66.06,3500824,ETR
2013-10-30,66.21,66.53,65.3,65.46,1708078,ETR
2013-10-31,65.31,65.38,64.38,64.72,1519573,ETR
2013-11-01,64.92,65.28,64.77,65.14,1214330,ETR
2013-11-04,65.42,65.4893,64.69,64.97,1373851,ETR
2013-11-05,64.13,64.42,63.82,64.01,1625528,ETR
2013-11-06,64.36,65.09,64.22,64.9,1428211,ETR
2013-11-07,65.16,65.42,64.36,64.4,1367500,ETR
2013-11-08,64.21,64.43,63.32,64.42,1065450,ETR
2013-11-11,63.74,63.74,62.94,63.22,1944773,ETR
2013-11-12,63.2,63.29,62.61,63.01,1767694,ETR
2013-11-13,62.55,62.8,62.02,62.79,1090715,ETR
2013-11-14,63.0,63.55,62.81,63.43,893036,ETR
2013-11-15,63.29,63.8699,63.16,63.67,1170532,ETR
2013-11-18,63.87,63.91,63.5,63.55,995249,ETR
2013-11-19,63.64,63.7099,63.06,63.28,990390,ETR
2013-11-20,63.62,63.62,62.8,62.83,1359865,ETR
2013-11-21,63.16,63.2,62.81,62.88,1011558,ETR
2013-11-22,62.75,62.88,62.39,62.53,1185200,ETR
2013-11-25,62.68,62.94,62.4025,62.52,864447,ETR
2013-11-26,62.5,62.66,61.825,62.0,1519951,ETR
2013-11-27,61.95,62.23,61.6,61.75,1135087,ETR
2013-11-29,61.77,62.27,61.62,61.89,557764,ETR
2013-12-02,62.06,62.32,61.65,62.28,1578786,ETR
2013-12-03,62.01,62.15,61.55,61.97,1629580,ETR
2013-12-04,61.67,62.39,61.6,62.16,987920,ETR
2013-12-05,62.03,62.29,61.75,62.24,1215158,ETR
2013-12-06,62.56,63.34,62.4,63.01,1163115,ETR
2013-12-09,62.81,62.99,62.12,62.4,1317292,ETR
2013-12-10,62.11,62.195,60.22,61.3,4628891,ETR
2013-12-11,60.64,61.28,60.42,60.85,2502875,ETR
2013-12-12,60.85,61.67,60.84,61.22,1550898,ETR
2013-12-13,61.28,61.43,60.57,61.2,1242412,ETR
2013-12-16,61.29,62.16,61.28,61.89,1673633,ETR
2013-12-17,61.72,61.9,61.31,61.65,1209274,ETR
2013-12-18,61.53,62.42,60.77,62.21,1223013,ETR
2013-12-19,62.0,62.115,61.13,61.56,986255,ETR
2013-12-20,61.69,62.57,61.67,62.49,2855810,ETR
2013-12-23,62.74,63.08,62.28,62.54,1275254,ETR
2013-12-24,62.49,63.08,62.36,62.73,395870,ETR
2013-12-26,62.63,62.97,62.27,62.37,583208,ETR
2013-12-27,62.48,62.87,62.37,62.83,731443,ETR
2013-12-30,63.13,63.44,62.941,63.32,1152632,ETR
2013-12-31,63.33,63.55,63.0,63.27,965775,ETR
2014-01-02,63.35,63.39,61.71,61.84,1206645,ETR
2014-01-03,61.05,61.46,60.64,61.03,1748263,ETR
2014-01-06,60.61,60.94,60.4,60.67,1989859,ETR
2014-01-07,60.83,61.3,60.67,61.25,1496612,ETR
2014-01-08,61.14,61.28,60.6,60.85,1999783,ETR
2014-01-09,61.03,61.09,60.52,60.52,1628563,ETR
2014-01-10,60.92,62.18,60.82,61.06,2660964,ETR
2014-01-13,61.23,61.45,60.55,60.62,1988092,ETR
2014-01-14,60.89,61.36,60.83,61.14,2068894,ETR
2014-01-15,61.27,61.44,60.67,61.16,2001951,ETR
2014-01-16,61.23,61.57,61.09,61.38,1100276,ETR
2014-01-17,61.6,61.77,61.31,61.61,932592,ETR
2014-01-21,61.99,62.0996,61.54,61.99,1395553,ETR
2014-01-22,62.15,62.49,61.34,61.55,1803957,ETR
2014-01-23,61.27,61.79,60.99,61.71,1524024,ETR
2014-01-24,61.5,62.35,61.15,61.28,1300156,ETR
2014-01-27,61.46,61.84,61.21,61.29,1792400,ETR
2014-01-28,61.25,61.66,60.87,61.12,1673750,ETR
2014-01-29,60.96,62.01,60.96,61.54,1935655,ETR
2014-01-30,61.76,63.38,61.55,63.17,2622946,ETR
2014-01-31,62.58,63.49,62.53,63.03,1787073,ETR
2014-02-03,63.23,63.92,62.605,62.72,1894515,ETR
2014-02-04,63.21,63.27,62.3,62.47,1784173,ETR
2014-02-05,62.42,62.87,62.01,62.58,1957637,ETR
2014-02-06,62.61,63.84,62.55,63.75,3359854,ETR
2014-02-07,63.81,63.9,63.19,63.56,1737185,ETR
2014-02-10,63.42,63.93,63.06,63.6,1875528,ETR
2014-02-11,63.43,63.52,61.67,62.58,2934798,ETR
2014-02-12,62.53,63.665,62.53,63.56,2357010,ETR
2014-02-13,63.22,64.58,63.22,64.43,2326050,ETR
2014-02-14,64.25,64.66,64.1,64.49,1477914,ETR
2014-02-18,64.52,65.18,64.4256,64.91,1944862,ETR
2014-02-19,64.46,65.34,64.19,64.46,1692784,ETR
2014-02-20,64.45,65.3,64.45,65.05,1378756,ETR
2014-02-21,64.95,65.31,64.44,64.45,1369533,ETR
2014-02-24,64.86,65.05,64.12,64.12,943877,ETR
2014-02-25,64.4,64.58,64.02,64.11,1390751,ETR
2014-02-26,64.71,64.79,64.005,64.07,770193,ETR
2014-02-27,63.86,64.2,63.53,63.76,983096,ETR
2014-02-28,63.89,64.16,63.63,63.82,1535826,ETR
2014-03-03,63.6,63.89,63.25,63.28,1550617,ETR
2014-03-04,63.71,63.76,63.22,63.44,1771018,ETR
2014-03-05,63.53,63.56,62.8125,63.03,1439213,ETR
2014-03-06,63.1,63.355,62.13,62.38,1406357,ETR
2014-03-07,62.3,62.65,61.82,62.56,1683325,ETR
2014-03-10,62.48,62.65,62.07,62.25,1509101,ETR
2014-03-11,62.4,62.49,61.96,62.31,1303613,ETR
2014-03-12,62.17,63.0,62.09,63.0,1571215,ETR
2014-03-13,63.12,64.48,63.08,64.42,1963037,ETR
2014-03-14,64.25,64.93,64.1,64.58,1389984,ETR
2014-03-17,64.61,65.2,64.09,65.2,1004224,ETR
2014-03-18,65.27,65.45,65.0,65.01,939939,ETR
2014-03-19,65.19,65.62,64.22,64.57,1138313,ETR
2014-03-20,64.4,64.75,63.87,64.75,1166377,ETR
2014-03-21,65.09,66.69,64.97,66.03,2710361,ETR
2014-03-24,66.2,66.63,65.83,66.07,1560196,ETR
2014-03-25,66.2,66.36,65.42,66.09,1036782,ETR
2014-03-26,66.12,66.22,65.67,65.77,843661,ETR
2014-03-27,66.04,66.64,65.56,66.6,1172977,ETR
2014-03-28,66.68,66.809,66.12,66.65,917804,ETR
2014-03-31,66.78,67.02,66.38,66.85,1370385,ETR
2014-04-01,66.81,67.16,66.51,67.06,1418299,ETR
2014-04-02,67.01,67.47,66.41,67.11,1218216,ETR
2014-04-03,67.17,68.14,66.82,68.1,1749061,ETR
2014-04-04,68.3,69.92,68.15,69.07,2810822,ETR
2014-04-07,69.0,69.78,68.87,69.14,1719569,ETR
2014-04-08,69.1,70.26,68.79,70.19,2322051,ETR
2014-04-09,70.45,71.12,69.59,70.28,2964943,ETR
2014-04-10,70.42,70.89,70.0,70.1,1674077,ETR
2014-04-11,70.1,71.0,70.1,70.35,1808618,ETR
2014-04-14,70.55,71.04,70.26,70.95,2531954,ETR
2014-04-15,72.23,72.58,71.24,71.97,3795767,ETR
2014-04-16,72.24,73.27,71.69,72.01,2902635,ETR
2014-04-17,72.09,72.43,71.07,71.26,1861082,ETR
2014-04-21,71.16,71.77,70.91,71.08,1512077,ETR
2014-04-22,71.06,71.42,70.64,71.02,1895682,ETR
2014-04-23,71.21,71.8,70.94,71.02,1787737,ETR
2014-04-24,71.4,71.58,70.35,71.42,2013280,ETR
2014-04-25,71.21,71.95,71.13,71.84,2001643,ETR
2014-04-28,71.9,73.03,71.66,72.82,2954433,ETR
2014-04-29,73.13,73.71,72.63,72.89,2505910,ETR
2014-04-30,73.2,73.92,72.46,72.5,2864768,ETR
2014-05-01,72.69,73.25,72.085,72.96,1677118,ETR
2014-05-02,72.67,72.97,71.68,72.24,1606157,ETR
2014-05-05,72.22,73.13,72.07,73.13,1554543,ETR
2014-05-06,73.21,73.72,73.0,73.13,2153838,ETR
2014-05-07,73.36,75.2,73.21,75.16,2693749,ETR
2014-05-08,74.98,75.07,74.33,74.79,2723074,ETR
2014-05-09,74.72,75.285,74.37,74.61,1660770,ETR
2014-05-12,74.7,75.04,74.07,74.38,2812734,ETR
2014-05-13,73.62,73.78,72.785,73.41,2371986,ETR
2014-05-14,73.46,74.29,73.35,74.27,2113780,ETR
2014-05-15,74.3,74.42,73.62,74.29,2603720,ETR
2014-05-16,74.18,74.62,74.01,74.52,1461201,ETR
2014-05-19,74.44,74.52,73.1,73.15,1500971,ETR
2014-05-20,73.15,73.76,73.07,73.49,1454766,ETR
2014-05-21,73.51,73.66,73.0,73.65,1607562,ETR
2014-05-22,73.46,74.35,73.42,74.04,1605803,ETR
2014-05-23,74.02,74.26,73.85,74.06,981643,ETR
2014-05-27,74.47,74.605,73.821,74.11,1379934,ETR
2014-05-28,74.18,74.68,73.85,74.62,1203978,ETR
2014-05-29,74.51,75.55,74.38,75.53,1868338,ETR
2014-05-30,75.4,75.69,74.98,75.42,2236924,ETR
2014-06-02,75.56,76.04,75.46,75.77,1762552,ETR
2014-06-03,75.75,76.27,75.42,76.22,2033841,ETR
2014-06-04,76.13,76.65,75.89,76.61,1290785,ETR
2014-06-05,78.42,78.8,77.76,78.61,2560702,ETR
2014-06-06,79.11,79.13,78.32,78.41,1730644,ETR
2014-06-09,78.14,78.8,78.06,78.69,1403444,ETR
2014-06-10,78.65,78.81,77.83,78.28,1406798,ETR
2014-06-11,78.28,78.43,77.25,77.42,1715451,ETR
2014-06-12,77.38,77.955,76.6,77.85,1607380,ETR
2014-06-13,77.77,78.26,77.1369,78.2,1030130,ETR
2014-06-16,78.2,79.27,78.1,79.01,1972730,ETR
2014-06-17,78.44,78.81,77.775,78.52,1117113,ETR
2014-06-18,78.52,80.205,78.43,80.17,1507439,ETR
2014-06-19,80.2,80.94,80.11,80.79,1650330,ETR
2014-06-20,81.0,81.53,80.7,80.83,2163520,ETR
2014-06-23,80.73,80.82,79.79,80.54,1572469,ETR
2014-06-24,80.47,80.91,80.385,80.45,1702361,ETR
2014-06-25,80.51,81.23,80.4,81.17,1090799,ETR
2014-06-26,81.15,81.33,80.66,80.86,1136167,ETR
2014-06-27,80.57,81.3,80.3,81.18,1460352,ETR
2014-06-30,81.32,82.3,81.15,82.09,1266118,ETR
2014-07-01,81.88,82.48,81.21,81.3,1412816,ETR
2014-07-02,81.22,81.3,78.08,78.66,3072998,ETR
2014-07-03,78.21,78.395,76.97,76.97,2087367,ETR
2014-07-07,77.19,78.53,77.19,78.4,2244321,ETR
2014-07-08,78.47,79.17,78.27,78.47,1781579,ETR
2014-07-09,78.47,78.9,77.37,77.97,1651662,ETR
2014-07-10,77.5,78.83,77.43,78.7,1617826,ETR
2014-07-11,78.66,78.94,77.87,78.02,1077365,ETR
2014-07-14,78.4,78.44,77.18,77.2,1332171,ETR
2014-07-15,77.41,77.63,77.0,77.53,1622350,ETR
2014-07-16,77.62,78.01,77.11,77.95,1638724,ETR
2014-07-17,77.15,77.61,76.19,76.27,1758961,ETR
2014-07-18,77.0,77.27,75.95,77.22,1544141,ETR
2014-07-21,77.05,77.475,76.71,77.35,1506011,ETR
2014-07-22,77.51,77.85,75.97,76.0,2177795,ETR
2014-07-23,76.12,76.27,75.57,75.64,2310453,ETR
2014-07-24,75.46,76.43,75.46,76.35,2139185,ETR
2014-07-25,76.39,76.78,75.365,75.48,1449853,ETR
2014-07-28,75.01,75.51,73.56,74.16,2102892,ETR
2014-07-29,76.46,76.46,74.44,74.99,2322364,ETR
2014-07-30,75.01,75.51,73.56,74.16,2102892,ETR
2014-07-31,73.91,74.11,72.81,72.83,1323906,ETR
2014-08-01,72.92,72.98,71.12,72.43,4022305,ETR
2014-08-04,72.92,72.98,71.12,72.43,4022305,ETR
2014-08-05,72.18,73.08,71.815,72.12,2417859,ETR
2014-08-06,71.9,71.92,70.7,70.82,2524047,ETR
2014-08-07,71.05,71.91,71.05,71.57,1447965,ETR
2014-08-08,71.75,72.72,71.75,72.68,1286514,ETR
2014-08-11,72.65,73.35,72.445,72.55,1348952,ETR
2014-08-12,71.55,71.865,71.26,71.42,1128467,ETR
2014-08-13,71.46,72.09,71.14,71.92,1564306,ETR
2014-08-14,71.85,73.22,71.85,73.01,1667015,ETR
2014-08-15,73.01,73.64,72.35,72.82,1255196,ETR
2014-08-18,72.9,73.2,72.5701,72.75,783910,ETR
2014-08-19,72.89,73.97,72.8,73.96,1120157,ETR
2014-08-20,74.11,75.18,73.64,75.11,2191705,ETR
2014-08-21,74.94,75.8,74.54,74.82,1199903,ETR
2014-08-22,74.91,75.14,74.08,74.57,936608,ETR
2014-08-25,74.68,75.635,74.6,75.58,1191179,ETR
2014-08-26,75.43,75.77,74.32,74.47,1287791,ETR
2014-08-27,74.88,75.54,74.56,75.48,929654,ETR
2014-08-28,75.38,76.38,75.22,76.33,852419,ETR
2014-08-29,76.43,77.45,76.36,77.41,1353884,ETR
2014-09-02,77.33,77.42,75.89,76.38,1959805,ETR
2014-09-03,76.55,77.5,76.55,77.14,887746,ETR
2014-09-04,77.01,77.285,76.455,76.86,1804407,ETR
2014-09-05,76.97,77.64,76.6,77.41,1385609,ETR
2014-09-08,77.48,77.5582,76.06,76.35,1194316,ETR
2014-09-09,76.12,76.71,75.56,76.13,1296984,ETR
2014-09-10,76.18,76.35,75.58,76.16,831937,ETR
2014-09-11,76.19,77.08,75.9,77.06,984874,ETR
2014-09-12,76.54,76.65,75.29,75.48,844340,ETR
2014-09-15,75.68,76.43,75.55,75.95,1340370,ETR
2014-09-16,75.85,77.49,75.71,77.01,1194795,ETR
2014-09-17,77.22,77.46,76.24,76.52,1080284,ETR
2014-09-18,76.69,77.03,75.6,75.84,930224,ETR
2014-09-19,76.13,76.88,75.86,76.82,1591877,ETR
2014-09-22,76.52,77.56,76.33,76.99,1196769,ETR
2014-09-23,76.96,77.035,76.36,76.51,1762546,ETR
2014-09-24,76.64,76.72,76.01,76.31,859085,ETR
2014-09-25,76.32,76.53,75.8,76.0,1222489,ETR
2014-09-26,76.1,76.45,75.43,76.14,934215,ETR
2014-09-29,76.0,76.77,75.9,76.74,998041,ETR
2014-09-30,76.94,78.37,76.79,77.33,1615800,ETR
2014-10-01,77.33,78.7,77.0,78.04,1463391,ETR
2014-10-02,77.79,78.32,77.32,77.47,1593674,ETR
2014-10-03,77.68,77.99,76.51,77.82,1149726,ETR
2014-10-06,77.9,78.28,77.47,77.71,907247,ETR
2014-10-07,77.5,78.84,77.37,77.81,1612713,ETR
2014-10-08,77.99,79.64,77.81,79.62,1771716,ETR
2014-10-09,79.05,79.66,77.44,77.51,2109935,ETR
2014-10-10,77.78,78.66,77.68,77.83,1556071,ETR
2014-10-13,77.99,79.57,77.71,78.68,1942514,ETR
2014-10-14,79.05,81.59,78.74,81.04,2777732,ETR
2014-10-15,78.98,81.66,77.65,78.95,2778952,ETR
2014-10-16,77.87,79.515,77.05,79.4,1965224,ETR
2014-10-17,79.8,79.98,78.04,79.33,2377032,ETR
2014-10-20,79.29,79.95,79.1,79.84,1271721,ETR
2014-10-21,80.06,80.07,79.4,80.0,1282578,ETR
2014-10-22,80.0,81.38,79.96,80.94,1256424,ETR
2014-10-23,81.49,81.96,80.75,81.29,1422417,ETR
2014-10-24,81.28,82.19,81.2401,82.14,1089043,ETR
2014-10-27,82.14,82.65,81.78,82.11,1636183,ETR
2014-10-28,82.13,82.22,81.1,81.88,1885754,ETR
2014-10-29,82.05,82.88,81.18,82.06,1382567,ETR
2014-10-30,82.32,82.49,80.58,81.62,2543361,ETR
2014-10-31,84.56,84.58,83.55,84.02,2165376,ETR
2014-11-03,84.3,84.31,83.48,83.85,2165159,ETR
2014-11-04,80.77,83.75,80.04,82.47,1756960,ETR
2014-11-05,83.07,84.13,82.48,83.7,3751633,ETR
2014-11-06,83.73,83.85,81.0,81.96,3669621,ETR
2014-11-07,82.38,82.71,81.51,82.68,2325541,ETR
2014-11-10,82.08,83.32,82.08,83.29,2366733,ETR
2014-11-11,83.48,83.575,82.48,82.96,1629900,ETR
2014-11-12,82.32,82.49,80.58,81.62,2543361,ETR
2014-11-13,81.83,82.8,81.477,81.68,1931013,ETR
2014-11-14,81.51,81.95,81.09,81.45,1633898,ETR
2014-11-17,81.31,83.45,81.16,83.27,1854348,ETR
2014-11-18,83.46,84.44,82.87,83.9,1237480,ETR
2014-11-19,83.68,84.12,83.06,83.34,1444856,ETR
2014-11-20,82.9,83.28,82.04,82.23,1232139,ETR
2014-11-21,82.91,82.98,81.8,82.4,1542018,ETR
2014-11-24,82.56,82.721,81.365,81.47,1233041,ETR
2014-11-25,81.42,81.54,80.965,81.31,1254424,ETR
2014-11-26,81.67,82.49,81.54,82.17,1378583,ETR
2014-11-28,82.35,84.01,82.35,83.9,915403,ETR
2014-12-01,83.21,84.99,82.76,83.83,2016828,ETR
2014-12-02,83.53,84.11,83.27,83.7,1548214,ETR
2014-12-03,83.7,83.86,83.1,83.47,1033696,ETR
2014-12-04,83.3,83.99,83.2,83.56,1037058,ETR
2014-12-05,82.5,83.0,82.18,82.72,1635047,ETR
2014-12-08,82.83,84.32,82.62,84.04,1105538,ETR
2014-12-09,83.83,84.79,83.3501,83.98,2127612,ETR
2014-12-10,83.99,84.52,83.04,83.09,1205790,ETR
2014-12-11,83.21,85.21,83.1201,84.9,1642516,ETR
2014-12-12,84.34,87.99,84.15,86.41,4041598,ETR
2014-12-15,86.51,87.92,85.92,86.37,3077907,ETR
2014-12-16,86.5,87.41,85.86,86.0,2697106,ETR
2014-12-17,86.185,87.76,86.08,87.32,2248478,ETR
2014-12-18,87.34,88.71,87.08,88.7,1627491,ETR
2014-12-19,89.06,89.96,88.56,89.03,3446942,ETR
2014-12-22,86.54,88.65,86.13,88.31,1965852,ETR
2014-12-23,88.5,88.86,87.54,88.07,1379155,ETR
2014-12-24,88.15,89.99,87.87,89.53,1282887,ETR
2014-12-26,89.77,91.03,89.77,90.42,852200,ETR
2014-12-29,90.55,92.02,90.35,91.16,1229924,ETR
2014-12-30,91.17,91.17,89.6801,89.93,1141732,ETR
2014-12-31,90.26,90.56,87.4,87.48,1565904,ETR
2015-01-02,87.48,88.1,86.66,87.71,1945307,ETR
2015-01-05,87.81,88.2597,86.56,87.05,1662065,ETR
2015-01-06,87.11,88.75,86.83,86.89,1838006,ETR
2015-01-07,87.02,88.3062,86.67,87.77,1094190,ETR
2015-01-08,87.94,88.73,87.8,88.29,1018479,ETR
2015-01-09,88.51,88.888,86.88,87.79,1468234,ETR
2015-01-12,88.13,88.22,86.55,87.04,1114882,ETR
2015-01-13,87.52,88.63,85.71,86.04,2595390,ETR
2015-01-14,85.6,87.2,85.17,87.15,1521252,ETR
2015-01-15,87.41,88.64,87.0,88.49,1482739,ETR
2015-01-16,88.55,89.0,88.0,88.67,1295743,ETR
2015-01-20,89.1,89.56,87.94,88.7,1196882,ETR
2015-01-21,88.47,89.76,87.93,89.68,957553,ETR
2015-01-22,90.04,90.33,88.71,89.42,1503876,ETR
2015-01-23,89.67,89.88,89.22,89.6,1255198,ETR
2015-01-26,89.49,89.72,88.4,88.83,1217345,ETR
2015-01-27,88.89,89.2725,88.34,88.44,1145713,ETR
2015-01-28,88.45,90.12,88.45,88.93,2028579,ETR
2015-01-29,88.67,90.06,88.27,89.9,1200952,ETR
2015-01-30,89.57,89.787,87.43,87.51,1281377,ETR
2015-02-02,87.56,88.57,86.78,88.15,1542265,ETR
2015-02-03,88.21,89.52,87.47,89.42,1757523,ETR
2015-02-04,89.06,89.25,87.16,87.47,1581846,ETR
2015-02-05,87.48,88.13,85.6,86.52,2212510,ETR
2015-02-06,86.15,86.37,81.99,82.41,2851671,ETR
2015-02-09,82.54,83.14,81.03,81.3,2098965,ETR
2015-02-10,80.67,81.89,80.59,81.84,2476638,ETR
2015-02-11,81.8,81.81,80.48,80.96,1725067,ETR
2015-02-12,81.08,81.28,80.26,80.65,1509757,ETR
2015-02-13,80.16,80.25,78.35,79.12,2088228,ETR
2015-02-17,79.08,79.84,78.15,78.86,1516703,ETR
2015-02-18,78.9,80.37,78.53,80.26,1303475,ETR
2015-02-19,80.44,80.8,79.45,79.76,812706,ETR
2015-02-20,79.68,79.83,78.5,79.32,1160649,ETR
2015-02-23,79.71,80.3,79.34,80.28,999863,ETR
2015-02-24,80.25,81.07,79.8701,80.46,1370560,ETR
2015-02-25,80.17,80.81,79.17,79.38,1208582,ETR
2015-02-26,79.71,79.83,78.95,79.2,1028067,ETR
2015-02-27,79.25,79.57,78.51,79.51,1509468,ETR
2015-03-02,79.18,79.39,76.84,77.67,2070320,ETR
2015-03-03,77.55,77.78,76.72,77.48,1067737,ETR
2015-03-04,76.9,77.28,76.01,76.5,1146681,ETR
2015-03-05,76.84,77.31,76.62,77.02,846204,ETR
2015-03-06,76.1,76.1,74.302,74.67,1245147,ETR
2015-03-09,74.84,75.3199,74.46,74.7,1031747,ETR
2015-03-10,74.43,75.89,74.35,75.48,1645030,ETR
2015-03-11,75.71,75.71,74.41,74.69,1108262,ETR
2015-03-12,75.12,76.69,75.12,76.26,1207781,ETR
2015-03-13,75.74,75.8,73.88,74.65,1916518,ETR
2015-03-16,74.99,76.645,74.99,76.0,1076329,ETR
2015-03-17,75.7,76.36,75.57,75.97,929584,ETR
2015-03-18,75.84,78.65,75.67,78.14,1295442,ETR
2015-03-19,77.95,78.95,77.67,77.94,2430929,ETR
2015-03-20,78.3,79.365,78.04,79.05,3037019,ETR
2015-03-23,78.99,79.15,78.27,78.49,1214768,ETR
2015-03-24,78.18,78.68,77.17,77.29,1219643,ETR
2015-03-25,77.69,78.14,76.88,76.94,1373019,ETR
2015-03-26,76.55,77.35,75.9,76.52,963379,ETR
2015-03-27,76.46,77.24,76.25,76.68,826027,ETR
2015-03-30,76.87,77.89,76.37,77.31,1193493,ETR
2015-03-31,77.33,78.08,76.79,77.49,1308664,ETR
2015-04-01,77.31,77.828,76.25,77.69,951805,ETR
2015-04-02,77.57,78.08,77.28,77.67,841396,ETR
2015-04-06,77.92,79.46,77.92,79.41,1134467,ETR
2015-04-07,79.41,79.43,78.02,78.11,832097,ETR
2015-04-08,78.02,78.2,77.082,77.96,1040844,ETR
2015-04-09,77.78,78.17,76.69,77.01,1130128,ETR
2015-04-10,77.42,78.39,77.1,78.09,594388,ETR
2015-04-13,77.69,78.1,77.22,77.28,566554,ETR
2015-04-14,77.55,78.07,77.17,77.78,604817,ETR
2015-04-15,77.78,78.77,77.78,77.81,638027,ETR
2015-04-16,77.73,77.948,76.68,77.36,849021,ETR
2015-04-17,77.07,77.84,77.02,77.29,1119005,ETR
2015-04-20,77.57,78.945,77.53,78.36,862205,ETR
2015-04-21,78.43,79.095,77.87,78.06,1194674,ETR
2015-04-22,78.23,78.36,77.11,77.87,958689,ETR
2015-04-23,77.86,79.22,77.68,78.57,941200,ETR
2015-04-24,78.49,79.84,78.1,79.14,1407517,ETR
2015-04-27,79.41,79.41,77.81,78.14,1114053,ETR
2015-04-28,77.93,79.22,77.58,79.02,1365645,ETR
2015-04-29,77.61,78.69,76.77,78.4,1867335,ETR
2015-04-30,78.34,78.34,76.64,77.18,1249760,ETR
2015-05-01,77.2,77.42,76.59,77.19,894415,ETR
2015-05-04,77.18,78.46,77.0,77.82,906086,ETR
2015-05-05,77.45,77.924,75.43,75.55,1284788,ETR
2015-05-06,75.61,76.23,74.88,75.78,1390868,ETR
2015-05-07,76.21,76.95,75.772,76.47,1139175,ETR
2015-05-08,77.14,77.59,75.99,76.4,1279666,ETR
2015-05-11,76.4,76.73,76.01,76.09,1860084,ETR
2015-05-12,75.01,75.135,73.95,74.23,1779863,ETR
2015-05-13,74.57,75.22,73.5,73.76,1585419,ETR
2015-05-14,74.06,74.65,73.9013,74.23,1156110,ETR
2015-05-15,74.49,75.3,74.34,74.98,1501412,ETR
2015-05-18,74.62,75.39,74.58,75.28,733774,ETR
2015-05-19,75.03,76.27,74.75,76.21,1161012,ETR
2015-05-20,76.11,76.61,75.78,76.04,1107505,ETR
2015-05-21,76.08,76.4,75.66,76.12,830648,ETR
2015-05-22,75.92,76.28,75.38,76.04,659315,ETR
2015-05-26,76.08,76.3,74.95,75.48,1278360,ETR
2015-05-27,75.7,76.56,75.55,76.41,1134102,ETR
2015-05-28,76.24,76.82,75.933,76.55,1068511,ETR
2015-05-29,76.55,77.08,76.29,76.47,1077918,ETR
2015-06-01,76.54,77.16,76.43,76.58,1128837,ETR
2015-06-02,75.91,76.3099,74.58,75.11,1422786,ETR
2015-06-03,74.84,75.21,73.37,73.83,2053136,ETR
2015-06-04,73.51,74.48,73.39,73.76,1028227,ETR
2015-06-05,73.04,73.04,71.93,72.12,1235063,ETR
2015-06-08,72.24,72.5899,71.96,71.98,1063707,ETR
2015-06-09,72.63,72.63,70.88,70.9,1459449,ETR
2015-06-10,71.33,71.735,70.64,70.71,2708899,ETR
2015-06-11,71.2,71.7499,70.7203,71.42,1744112,ETR
2015-06-12,71.16,71.58,70.7,70.71,904538,ETR
2015-06-15,70.49,71.0,70.121,70.95,1475815,ETR
2015-06-16,70.88,71.19,70.44,70.83,782807,ETR
2015-06-17,70.77,71.62,70.42,71.19,1584561,ETR
2015-06-18,71.32,72.36,71.32,72.04,1953447,ETR
2015-06-19,71.64,72.23,71.46,71.57,1494124,ETR
2015-06-22,71.82,71.9,71.25,71.5,845741,ETR
2015-06-23,71.46,71.58,70.54,70.78,1066081,ETR
2015-06-24,70.85,71.18,70.5,70.51,1194541,ETR
2015-06-25,70.52,70.53,69.46,69.47,786133,ETR
2015-06-26,69.39,70.63,69.06,70.51,1986663,ETR
2015-06-29,70.55,71.19,69.84,69.95,1354880,ETR
2015-06-30,70.3,71.41,69.99,70.5,4553878,ETR
2015-07-01,70.66,71.5,70.48,71.45,2327968,ETR
2015-07-02,72.24,72.67,71.57,71.88,1394070,ETR
2015-07-06,71.74,72.47,71.48,72.47,1422026,ETR
2015-07-07,72.76,74.0,72.67,73.61,2686295,ETR
2015-07-08,73.32,74.0899,73.135,73.3,1731980,ETR
2015-07-09,73.47,73.73,72.37,72.52,1266202,ETR
2015-07-10,72.49,73.16,72.11,72.49,949515,ETR
2015-07-13,72.82,72.99,72.02,72.25,839322,ETR
2015-07-14,72.26,72.86,71.99,72.29,1296916,ETR
2015-07-15,72.44,72.518,71.74,72.25,1536900,ETR
2015-07-16,72.36,73.44,72.36,72.97,1482984,ETR
2015-07-17,73.12,73.12,72.31,72.37,866809,ETR
2015-07-20,72.34,72.43,71.63,72.28,905511,ETR
2015-07-21,72.22,72.3911,70.93,71.3,1038645,ETR
2015-07-22,71.34,71.8,70.87,71.0,1423368,ETR
2015-07-23,70.69,70.79,69.15,69.7,1705450,ETR
2015-07-24,69.78,69.89,69.15,69.21,921725,ETR
2015-07-27,69.25,70.8,69.25,70.4,1111070,ETR
2015-07-28,69.75,70.47,69.55,69.98,1456056,ETR
2015-07-29,69.83,70.22,69.43,70.11,1184743,ETR
2015-07-30,69.9,71.09,69.72,70.36,1026709,ETR
2015-07-31,70.89,71.5,70.89,71.02,1187894,ETR
2015-08-03,71.25,71.56,70.89,71.2,1603377,ETR
2015-08-04,70.0,70.6,68.23,68.58,2829100,ETR
2015-08-05,68.58,68.59,67.75,67.88,2976784,ETR
2015-08-06,67.86,69.49,67.23,69.44,1771773,ETR
2015-08-07,69.38,70.87,68.86,70.26,1381411,ETR
2015-08-10,70.32,70.71,68.55,68.91,1879382,ETR
2015-08-11,68.32,69.53,68.25,68.94,1904173,ETR
2015-08-12,68.63,70.22,68.5,70.01,1937754,ETR
2015-08-13,70.01,70.06,69.08,69.79,1243377,ETR
2015-08-14,69.6,70.2,69.45,70.1,1531278,ETR
2015-08-17,70.08,70.905,69.91,70.66,1782754,ETR
2015-08-18,70.43,71.02,70.23,70.62,1331129,ETR
2015-08-19,70.26,71.14,70.11,70.87,1021837,ETR
2015-08-20,70.37,71.56,70.11,70.56,1180306,ETR
2015-08-21,70.34,70.86,69.39,69.39,1562529,ETR
2015-08-24,67.4,69.48,65.54,65.9,2496884,ETR
2015-08-25,66.42,67.22,63.6,63.6,2326937,ETR
2015-08-26,64.35,64.52,63.2,64.29,2101333,ETR
2015-08-27,64.48,65.91,64.48,65.81,2375312,ETR
2015-08-28,65.78,66.27,65.07,65.9,1714567,ETR
2015-08-31,65.62,65.64,64.43,65.33,1705067,ETR
2015-09-01,64.46,64.46,62.66,63.06,1639653,ETR
2015-09-02,63.54,63.82,62.45,62.76,1292298,ETR
2015-09-03,62.81,63.41,62.62,62.99,1111429,ETR
2015-09-04,62.48,62.51,61.27,61.53,1497145,ETR
2015-09-08,62.27,62.73,61.845,62.39,1986417,ETR
2015-09-09,62.78,62.87,61.75,61.89,1292765,ETR
2015-09-10,61.83,62.77,61.76,62.03,1781759,ETR
2015-09-11,61.75,62.7,61.565,62.68,1185099,ETR
2015-09-14,62.68,63.28,62.55,62.83,1173073,ETR
2015-09-15,62.92,63.41,62.55,63.23,1258421,ETR
2015-09-16,63.36,64.49,63.23,63.95,1516582,ETR
2015-09-17,63.93,65.46,63.8,64.42,1051754,ETR
2015-09-18,63.91,64.86,63.76,64.25,1976481,ETR
2015-09-21,64.37,64.79,63.81,63.93,1251501,ETR
2015-09-22,64.41,64.63,63.69,64.04,1953690,ETR
2015-09-23,64.04,64.04,63.12,63.54,1444476,ETR
2015-09-24,62.39,63.74,62.3,63.59,1633699,ETR
2015-09-25,63.58,65.25,63.3,64.59,1641716,ETR
2015-09-28,64.32,65.07,64.0,64.06,1066053,ETR
2015-09-29,64.14,64.96,63.93,64.33,824905,ETR
2015-09-30,64.52,65.14,64.25,65.1,1382520,ETR
2015-10-01,65.16,65.255,63.9,64.41,1236080,ETR
2015-10-02,64.92,65.93,64.41,65.89,1414823,ETR
2015-10-05,66.18,67.19,65.74,66.97,1117082,ETR
2015-10-06,66.8,66.99,65.635,66.11,1240713,ETR
2015-10-07,66.12,66.78,66.1,66.78,1642710,ETR
2015-10-08,66.75,68.22,66.24,67.67,1426664,ETR
2015-10-09,67.7,67.96,67.25,67.56,1366268,ETR
2015-10-12,67.73,69.06,67.23,68.28,950859,ETR
2015-10-13,68.18,68.62,67.84,68.1,1348461,ETR
2015-10-14,68.15,68.57,67.67,67.92,1091107,ETR
2015-10-15,68.18,69.2,67.69,69.08,1094836,ETR
2015-10-16,69.56,70.0,69.08,69.3,1630371,ETR
2015-10-19,69.51,69.75,68.78,69.38,1267231,ETR
2015-10-20,69.19,70.52,68.91,70.07,1340779,ETR
2015-10-21,70.29,70.67,69.37,69.42,729196,ETR
2015-10-22,69.62,70.13,69.32,70.06,1037417,ETR
2015-10-23,69.86,70.02,68.59,68.65,996995,ETR
2015-10-26,68.88,68.98,67.79,68.49,1253754,ETR
2015-10-27,68.4,68.7,67.87,68.46,777176,ETR
2015-10-28,68.46,68.92,67.2,67.76,1115319,ETR
2015-10-29,67.38,67.64,66.02,67.5,1180273,ETR
2015-10-30,67.5,68.36,67.26,68.16,1775654,ETR
2015-11-02,67.75,69.0,66.43,68.55,2510701,ETR
2015-11-03,68.52,69.93,68.35,69.29,1968029,ETR
2015-11-04,69.22,69.62,68.65,69.21,1343163,ETR
2015-11-05,69.2,69.55,67.83,68.06,1178546,ETR
2015-11-06,66.74,67.55,65.42,65.65,2564540,ETR
2015-11-09,64.83,65.37,64.11,65.14,1364800,ETR
2015-11-10,65.2,65.96,64.74,64.85,1730154,ETR
2015-11-11,64.96,66.41,64.71,66.06,1949696,ETR
2015-11-12,65.84,66.49,65.38,65.8,1778611,ETR
2015-11-13,65.86,66.29,64.99,65.15,1091917,ETR
2015-11-16,65.2,66.88,64.95,66.83,1188711,ETR
2015-11-17,66.67,66.92,65.3,65.44,1085836,ETR
2015-11-18,65.44,66.11,64.49,65.67,1215803,ETR
2015-11-19,65.98,66.21,65.265,65.84,1408257,ETR
2015-11-20,66.34,67.07,66.13,66.94,1284238,ETR
2015-11-23,66.9,67.3,66.56,66.67,922963,ETR
2015-11-24,66.25,66.69,66.03,66.48,1197074,ETR
2015-11-25,66.67,66.67,65.4,66.14,780954,ETR
2015-11-27,66.08,66.4,65.83,66.17,403420,ETR
2015-11-30,66.13,67.24,66.02,66.63,1406496,ETR
2015-12-01,66.77,67.95,65.46,67.39,1280529,ETR
2015-12-02,67.2,67.2,65.23,65.31,1107484,ETR
2015-12-03,64.97,65.25,64.18,64.36,1130101,ETR
2015-12-04,64.61,66.0,64.25,65.93,1187284,ETR
2015-12-07,65.74,66.71,65.25,66.69,1470291,ETR
2015-12-08,66.51,66.78,66.155,66.56,1330106,ETR
2015-12-09,66.24,68.63,66.115,68.04,2327967,ETR
2015-12-10,67.97,68.04,65.66,65.71,1787283,ETR
2015-12-11,65.3,66.36,65.08,65.66,1891809,ETR
2015-12-14,65.64,65.82,64.2,65.44,1943253,ETR
2015-12-15,65.48,65.795,65.06,65.22,1814386,ETR
2015-12-16,65.6,67.24,65.37,67.13,2028216,ETR
2015-12-17,67.1,67.67,66.38,67.23,1315741,ETR
2015-12-18,66.91,67.34,66.07,66.26,4695492,ETR
2015-12-21,66.64,66.65,65.77,66.18,1521771,ETR
2015-12-22,66.38,67.82,65.74,67.68,971141,ETR
2015-12-23,67.92,68.97,67.9,68.79,792384,ETR
2015-12-24,68.58,68.94,68.31,68.69,396340,ETR
2015-12-28,68.39,69.0902,68.2,68.86,674006,ETR
2015-12-29,69.13,69.41,68.89,69.2,752046,ETR
2015-12-30,69.28,69.49,68.98,69.25,702114,ETR
2015-12-31,69.11,69.11,67.6498,68.36,878085,ETR
2016-01-04,67.91,68.6,66.77,68.58,1351145,ETR
2016-01-05,68.47,69.16,67.03,68.95,1440638,ETR
2016-01-06,68.55,68.72,67.82,68.51,1265706,ETR
2016-01-07,67.91,68.61,67.28,67.54,1443630,ETR
2016-01-08,67.58,68.29,67.37,67.52,1351100,ETR
2016-01-11,67.74,68.1899,67.07,67.55,1039442,ETR
2016-01-12,68.27,68.52,67.05,68.4,1890754,ETR
2016-01-13,68.62,69.08,67.7,68.2,1666318,ETR
2016-01-14,68.28,69.59,67.76,69.1,1157761,ETR
2016-01-15,68.59,68.59,67.42,68.09,1576907,ETR
2016-01-19,68.83,69.24,68.16,68.87,1556643,ETR
2016-01-20,68.42,68.906,65.38,66.56,1515130,ETR
2016-01-21,66.58,67.08,65.64,66.68,1114739,ETR
2016-01-22,67.26,68.85,66.84,68.73,1322435,ETR
2016-01-25,68.65,68.73,67.23,67.58,985214,ETR
2016-01-26,67.93,69.54,67.89,68.7,834486,ETR
2016-01-27,68.59,70.02,68.39,69.55,1179941,ETR
2016-01-28,69.49,70.91,69.12,70.56,907892,ETR
2016-01-29,71.28,71.57,70.39,70.58,1958094,ETR
2016-02-01,70.62,71.82,70.34,71.6,1208987,ETR
2016-02-02,71.1,71.94,70.72,71.74,1256626,ETR
2016-02-03,71.93,73.96,71.82,73.35,1576347,ETR
2016-02-04,73.12,74.48,72.19,72.3,1363058,ETR
2016-02-05,72.05,72.66,71.15,72.22,1656147,ETR
2016-02-08,72.37,73.02,70.41,71.45,1748311,ETR
2016-02-09,69.97,71.3,69.65,70.74,1755745,ETR
2016-02-10,70.57,71.85,69.34,71.44,1456246,ETR
2016-02-11,71.0,71.51,70.21,70.54,1509379,ETR
2016-02-12,70.32,70.58,69.34,70.44,1279040,ETR
2016-02-16,70.7,71.1,69.83,70.77,1762627,ETR
2016-02-17,70.78,71.19,69.94,71.01,1583115,ETR
2016-02-18,71.55,73.93,70.8001,73.44,2388095,ETR
2016-02-19,73.79,73.9189,72.0,72.98,2232575,ETR
2016-02-22,73.45,74.24,73.02,74.01,1009499,ETR
2016-02-23,73.88,74.23,72.98,73.49,1321499,ETR
2016-02-24,73.42,74.0,72.77,73.45,1012273,ETR
2016-02-25,73.64,74.33,73.13,74.25,933496,ETR
2016-02-26,73.83,74.58,71.65,71.74,1271586,ETR
2016-02-29,71.83,73.11,71.53,72.21,1273499,ETR
2016-03-01,72.7,72.99,71.95,72.2,1125948,ETR
2016-03-02,71.86,73.25,70.61,73.22,1169776,ETR
2016-03-03,73.2,73.305,71.78,73.14,1153329,ETR
2016-03-04,72.79,74.27,72.22,74.19,1015265,ETR
2016-03-07,74.0,74.59,73.58,73.94,1185782,ETR
2016-03-08,74.04,74.67,73.34,74.57,1250076,ETR
2016-03-09,74.61,75.91,74.58,75.25,1501277,ETR
2016-03-10,75.31,76.14,75.16,75.98,1575005,ETR
2016-03-11,76.22,76.72,75.74,75.92,1284902,ETR
2016-03-14,76.02,76.91,75.5,76.54,1140374,ETR
2016-03-15,76.19,77.32,76.16,76.62,865712,ETR
2016-03-16,76.51,78.23,75.81,78.02,1263944,ETR
2016-03-17,78.15,79.16,77.74,78.94,1109510,ETR
2016-03-18,78.92,79.25,77.9,77.93,2410067,ETR
2016-03-21,77.54,78.69,77.47,78.4,1289205,ETR
2016-03-22,78.36,78.84,77.61,77.7,1168704,ETR
2016-03-23,77.78,78.64,77.43,78.14,884802,ETR
2016-03-24,77.84,78.99,77.59,78.84,846449,ETR
2016-03-28,78.96,79.33,78.04,78.17,837471,ETR
2016-03-29,78.35,79.64,77.94,79.61,899099,ETR
2016-03-30,79.47,79.69,78.8,79.23,788927,ETR
2016-03-31,79.23,79.715,78.885,79.28,1648282,ETR
2016-04-01,79.34,80.06,78.94,79.97,2389290,ETR
2016-04-04,79.95,80.0,78.71,78.94,1417064,ETR
2016-04-05,78.74,78.89,76.97,77.09,2338778,ETR
2016-04-06,77.09,77.4,76.57,77.21,1477725,ETR
2016-04-07,76.95,77.74,76.8448,77.19,1373418,ETR
2016-04-08,77.5,78.11,76.81,76.96,2005245,ETR
2016-04-11,77.17,77.8,76.67,76.82,1239024,ETR
2016-04-12,76.25,76.9,76.11,76.56,3132656,ETR
2016-04-13,76.91,76.91,76.01,76.55,1287519,ETR
2016-04-14,76.34,76.8,75.65,75.84,1419531,ETR
2016-04-15,75.8,76.48,75.58,76.12,1439347,ETR
2016-04-18,75.8,76.37,75.7,76.25,1602473,ETR
2016-04-19,76.45,76.72,76.16,76.43,1847167,ETR
2016-04-20,76.4,76.57,74.44,74.63,1640159,ETR
2016-04-21,74.44,74.44,73.25,73.51,2245708,ETR
2016-04-22,73.83,74.61,73.73,74.35,1463562,ETR
2016-04-25,74.33,74.6,73.68,74.29,1403914,ETR
2016-04-26,74.75,75.5,73.84,74.61,2382858,ETR
2016-04-27,74.48,74.97,73.56,74.71,2131735,ETR
2016-04-28,73.95,74.616,73.52,74.43,1524539,ETR
2016-04-29,74.02,75.18,73.62,75.18,1660076,ETR
2016-05-02,75.32,76.0,75.27,75.56,1455821,ETR
2016-05-03,75.41,76.61,75.29,76.52,2208434,ETR
2016-05-04,76.47,77.9,76.27,76.99,1828617,ETR
2016-05-05,76.93,77.76,76.56,76.85,1599976,ETR
2016-05-06,76.7,76.7,75.65,76.16,1054478,ETR
2016-05-09,76.23,76.64,75.89,76.55,1438930,ETR
2016-05-10,75.67,76.32,75.36,76.0,1537482,ETR
2016-05-11,76.11,76.725,75.425,76.59,1735436,ETR
2016-05-12,76.69,77.255,76.33,77.07,1284944,ETR
2016-05-13,76.87,77.09,76.27,76.6,1301291,ETR
2016-05-16,76.46,76.68,75.7,76.42,1176836,ETR
2016-05-17,76.09,76.585,75.46,75.82,1637452,ETR
2016-05-18,75.31,75.35,73.11,73.37,2154405,ETR
2016-05-19,73.07,74.385,72.67,74.32,1278844,ETR
2016-05-20,74.57,74.64,73.86,74.3,2919937,ETR
2016-05-23,74.42,74.63,73.64,73.69,835713,ETR
2016-05-24,73.84,74.15,73.55,74.08,1276585,ETR
2016-05-25,74.05,74.68,73.53,74.44,926546,ETR
2016-05-26,74.38,75.65,74.38,75.58,817047,ETR
2016-05-27,75.47,75.73,75.2,75.65,698222,ETR
2016-05-31,75.45,75.99,75.23,75.92,1224771,ETR
2016-06-01,75.87,76.63,75.56,76.63,1513536,ETR
2016-06-02,76.27,76.91,75.84,76.89,1351533,ETR
2016-06-03,77.63,78.75,77.56,78.24,1574287,ETR
2016-06-06,78.85,79.3,78.0,78.33,1139187,ETR
2016-06-07,78.29,78.85,78.28,78.42,1439767,ETR
2016-06-08,78.44,78.77,78.14,78.61,1173823,ETR
2016-06-09,78.5,78.865,77.75,78.68,2088821,ETR
2016-06-10,78.44,79.11,78.2,78.65,1636574,ETR
2016-06-13,78.85,79.31,78.3,78.35,1430515,ETR
2016-06-14,78.51,79.07,78.16,79.01,1437831,ETR
2016-06-15,78.95,78.99,77.94,78.08,1249760,ETR
2016-06-16,78.03,78.7,77.74,78.45,909860,ETR
2016-06-17,78.25,78.78,77.9,78.65,1558696,ETR
2016-06-20,78.66,78.99,77.73,78.11,1293598,ETR
2016-06-21,77.99,78.41,77.67,77.95,1167817,ETR
2016-06-22,78.08,78.32,77.78,77.88,843241,ETR
2016-06-23,77.86,78.3,77.37,78.29,1001626,ETR
2016-06-24,77.58,78.97,77.54,77.99,1251575,ETR
2016-06-27,77.95,79.09,77.7001,78.91,1316138,ETR
2016-06-28,78.97,79.19,78.09,79.15,1118015,ETR
2016-06-29,79.46,79.7,78.58,78.84,1525662,ETR
2016-06-30,79.16,81.36,78.88,81.35,2122948,ETR
2016-07-01,81.43,81.64,80.56,81.61,1326739,ETR
2016-07-05,81.59,81.9,81.27,81.73,998559,ETR
2016-07-06,81.7,82.085,81.08,82.03,1109367,ETR
2016-07-07,81.9,82.01,80.17,80.5,1139043,ETR
2016-07-08,80.29,80.92,79.65,80.88,1123502,ETR
2016-07-11,80.61,81.06,79.85,81.01,1006863,ETR
2016-07-12,80.45,81.53,80.13,81.06,1623495,ETR
2016-07-13,81.51,81.82,80.7,80.92,1702469,ETR
2016-07-14,80.48,80.76,79.55,79.79,1407169,ETR
2016-07-15,79.94,80.51,79.8645,80.28,973625,ETR
2016-07-18,80.15,80.66,80.15,80.38,616108,ETR
2016-07-19,80.38,80.41,79.89,80.39,1071908,ETR
2016-07-20,80.44,80.6,79.82,79.96,789803,ETR
2016-07-21,79.75,80.24,79.29,80.23,803901,ETR
2016-07-22,80.26,81.73,80.21,81.65,759696,ETR
2016-07-25,81.47,81.74,80.94,81.46,657236,ETR
2016-07-26,81.47,81.47,80.65,80.88,630190,ETR
2016-07-27,80.73,80.9,79.45,80.15,655710,ETR
2016-07-28,80.04,80.67,79.93,80.52,638793,ETR
2016-07-29,80.46,81.48,80.34,81.39,1169263,ETR
2016-08-01,81.29,81.61,80.92,81.27,1266363,ETR
2016-08-02,81.9,82.0,79.87,80.36,1532731,ETR
2016-08-03,80.69,81.06,79.88,80.33,1383042,ETR
2016-08-04,80.33,80.93,79.75,80.01,956178,ETR
2016-08-05,79.87,80.04,79.27,79.59,1272518,ETR
2016-08-08,79.64,80.39,79.45,79.76,1191194,ETR
2016-08-09,78.9,79.28,78.55,78.86,1258577,ETR
2016-08-10,78.96,79.26,78.425,78.8,1339082,ETR
2016-08-11,78.92,79.45,78.73,79.27,1009376,ETR
2016-08-12,79.52,79.9999,79.46,79.52,803058,ETR
2016-08-15,79.54,79.7,78.19,78.21,720287,ETR
2016-08-16,78.18,78.21,76.9,77.33,1290455,ETR
2016-08-17,77.38,78.33,76.6,78.18,1352766,ETR
2016-08-18,77.96,79.3,77.86,79.28,1027632,ETR
2016-08-19,78.93,79.17,77.67,77.99,1066341,ETR
2016-08-22,78.58,79.23,78.24,78.95,839388,ETR
2016-08-23,79.25,79.74,78.89,78.91,620534,ETR
2016-08-24,78.72,79.0248,78.15,78.83,643931,ETR
2016-08-25,78.87,79.3,78.66,79.08,620038,ETR
2016-08-26,79.07,79.64,77.195,77.26,737028,ETR
2016-08-29,77.5,78.35,77.481,78.33,852358,ETR
2016-08-30,78.17,78.67,77.57,77.71,664610,ETR
2016-08-31,77.77,78.27,77.5,78.2,1700975,ETR
2016-09-01,78.15,78.45,77.53,77.65,1586640,ETR
2016-09-02,77.79,79.04,77.77,78.97,883075,ETR
2016-09-06,79.39,79.885,79.02,79.57,1004916,ETR
2016-09-07,79.37,80.32,78.93,80.27,1287409,ETR
2016-09-08,79.95,81.32,79.95,80.78,1855793,ETR
2016-09-09,80.33,80.33,77.48,77.56,1188637,ETR
2016-09-12,77.27,78.86,77.27,78.61,1183891,ETR
2016-09-13,78.25,78.45,76.51,76.89,1467141,ETR
2016-09-14,77.16,77.81,76.54,76.94,1273241,ETR
2016-09-15,76.84,77.75,76.61,77.63,681922,ETR
2016-09-16,77.36,78.56,77.15,78.47,1407811,ETR
2016-09-19,78.79,79.28,78.56,79.14,959728,ETR
2016-09-20,79.5,79.77,79.155,79.25,1060789,ETR
2016-09-21,79.25,81.0,79.25,80.97,953107,ETR
2016-09-22,81.42,81.81,81.08,81.73,1032231,ETR
2016-09-23,81.57,81.83,81.13,81.43,1095226,ETR
2016-09-26,81.53,81.56,80.92,80.98,1102693,ETR
2016-09-27,81.3,81.72,79.52,79.6,1066776,ETR
2016-09-28,79.98,80.07,78.71,78.92,1936365,ETR
2016-09-29,78.65,78.65,77.25,77.33,1960359,ETR
2016-09-30,77.57,77.96,75.99,76.73,1753507,ETR
2016-10-03,76.56,76.56,75.315,75.76,1628281,ETR
2016-10-04,75.54,75.55,73.58,74.02,1969162,ETR
2016-10-05,74.08,74.86,73.285,73.35,2578344,ETR
2016-10-06,73.12,74.4,72.46,73.81,1698204,ETR
2016-10-07,74.27,74.75,73.115,73.13,1952013,ETR
2016-10-10,73.37,73.98,73.24,73.89,1444138,ETR
2016-10-11,73.89,74.14,73.24,73.29,1517282,ETR
2016-10-12,73.32,74.1447,73.25,74.06,1895356,ETR
2016-10-13,74.1,75.51,73.92,74.88,1781194,ETR
2016-10-14,74.59,75.02,74.05,74.16,1118736,ETR
2016-10-17,74.04,74.86,74.0,74.64,1236736,ETR
2016-10-18,75.1,75.44,74.12,74.93,944638,ETR
2016-10-19,75.05,75.125,74.31,74.89,958489,ETR
2016-10-20,74.76,75.07,74.355,74.51,782328,ETR
2016-10-21,74.13,74.64,73.9,74.17,976101,ETR
2016-10-24,74.05,74.48,73.45,74.07,1153716,ETR
2016-10-25,73.51,73.74,72.44,72.48,2218357,ETR
2016-10-26,72.35,72.53,71.25,72.28,1846484,ETR
2016-10-27,71.55,71.96,70.9,71.88,2170163,ETR
2016-10-28,72.04,72.71,71.75,72.36,1544256,ETR
2016-10-31,72.59,73.91,72.41,73.68,2040757,ETR
2016-11-01,73.54,73.71,71.71,71.93,1920363,ETR
2016-11-02,71.77,71.83,70.985,71.42,1665304,ETR
2016-11-03,71.32,71.76,71.09,71.39,1395213,ETR
2016-11-04,71.7,72.45,70.78,70.82,1229577,ETR
2016-11-07,71.15,71.57,70.485,71.51,1752554,ETR
2016-11-08,70.8,71.985,70.79,71.73,1758126,ETR
2016-11-09,70.36,70.81,68.77,68.85,1696316,ETR
2016-11-10,68.5,69.29,66.71,67.87,2943356,ETR
2016-11-11,67.88,68.55,67.12,67.41,1134160,ETR
2016-11-14,67.15,68.31,66.731,68.03,2131904,ETR
2016-11-15,68.34,68.81,67.69,68.63,1824700,ETR
2016-11-16,68.69,68.875,67.58,68.12,1045819,ETR
2016-11-17,67.93,68.608,67.76,68.18,1205198,ETR
2016-11-18,68.09,68.43,67.395,67.83,1298358,ETR
2016-11-21,68.17,68.553,67.94,68.42,1447516,ETR
2016-11-22,68.09,69.03,67.56,68.41,2100146,ETR
2016-11-23,67.94,68.56,67.79,68.12,1162025,ETR
2016-11-25,68.32,69.76,68.32,69.53,740274,ETR
2016-11-28,69.73,70.835,69.67,70.58,1314039,ETR
2016-11-29,70.31,71.5,70.27,71.4,1857144,ETR
2016-11-30,70.65,70.65,68.71,68.73,2280607,ETR
2016-12-01,68.33,68.95,67.99,68.88,1992730,ETR
2016-12-02,69.36,70.13,68.87,69.28,2052370,ETR
2016-12-05,68.98,69.4,67.84,69.38,1922432,ETR
2016-12-06,69.55,69.57,68.87,69.26,1114967,ETR
2016-12-07,69.49,70.485,69.49,70.44,1137657,ETR
2016-12-08,69.88,70.68,69.51,70.41,1673709,ETR
2016-12-09,70.15,70.82,70.04,70.76,1002061,ETR
2016-12-12,70.54,71.67,70.38,71.56,1457471,ETR
2016-12-13,71.87,72.79,71.77,72.73,1276450,ETR
2016-12-14,73.17,73.79,71.6,71.67,1757075,ETR
2016-12-15,71.44,72.607,71.18,72.39,1460494,ETR
2016-12-16,72.23,73.23,72.23,73.17,4669533,ETR
2016-12-19,73.5,73.54,72.51,73.18,1077920,ETR
2016-12-20,73.01,73.66,72.835,73.23,1127580,ETR
2016-12-21,73.24,73.64,72.88,72.9,965819,ETR
2016-12-22,72.86,73.41,72.82,73.18,1226408,ETR
2016-12-23,73.17,73.32,72.68,72.89,703983,ETR
2016-12-27,72.79,73.29,72.47,73.01,769864,ETR
2016-12-28,73.06,73.06,71.88,71.99,768726,ETR
2016-12-29,72.37,73.59,72.265,73.5,870423,ETR
2016-12-30,73.65,73.74,73.18,73.47,971074,ETR
2017-01-03,73.5,73.66,72.4,72.94,1263069,ETR
2017-01-04,73.18,73.7,72.95,73.26,1251210,ETR
2017-01-05,73.17,73.41,72.37,73.0,2304422,ETR
2017-01-06,72.74,73.89,72.27,73.24,2516141,ETR
2017-01-09,73.42,73.57,71.03,71.09,2162882,ETR
2017-01-10,71.39,71.63,70.89,71.24,1515336,ETR
2017-01-11,71.46,71.94,71.34,71.7,1114980,ETR
2017-01-12,71.58,71.99,71.31,71.83,959548,ETR
2017-01-13,71.87,71.95,71.34,71.58,726642,ETR
2017-01-17,71.94,72.64,71.84,72.14,1323286,ETR
2017-01-18,72.08,72.53,71.775,71.89,1217777,ETR
2017-01-19,71.78,71.78,70.96,71.08,1260268,ETR
2017-01-20,71.22,71.5,70.52,71.17,961945,ETR
2017-01-23,71.33,71.39,70.62,70.68,787483,ETR
2017-01-24,70.76,71.07,70.38,70.44,1267695,ETR
2017-01-25,70.24,70.61,70.07,70.58,1211504,ETR
2017-01-26,70.71,70.91,70.14,70.53,828928,ETR
2017-01-27,70.81,71.0,70.24,70.55,916381,ETR
2017-01-30,70.88,70.88,70.02,70.61,1053946,ETR
2017-01-31,70.61,71.9799,70.53,71.64,2035944,ETR
2017-02-01,71.16,71.66,70.1,70.72,1329916,ETR
2017-02-02,70.79,71.46,70.4,71.44,1414693,ETR
2017-02-03,71.63,72.11,71.47,71.82,936714,ETR
2017-02-06,71.99,72.19,71.62,71.67,1323378,ETR
2017-02-07,71.01,71.14,70.4,70.68,1048575,ETR
2017-02-08,70.75,71.44,70.71,71.4,943020,ETR
2017-02-09,71.27,71.51,70.6485,71.0,1178785,ETR
2017-02-10,70.9,71.7,70.77,71.63,1023696,ETR
2017-02-13,71.67,72.0,71.48,71.96,778875,ETR
2017-02-14,71.68,71.81,70.58,70.79,1483252,ETR
2017-02-15,70.96,71.81,69.63,70.77,1791263,ETR
2017-02-16,70.87,72.85,70.7636,72.77,2363659,ETR
2017-02-17,73.0,73.67,72.86,73.55,1711276,ETR
2017-02-21,73.3,74.105,72.91,73.91,1225589,ETR
2017-02-22,73.75,73.99,73.095,73.71,1669960,ETR
2017-02-23,74.06,75.34,73.9,75.14,1090463,ETR
2017-02-24,75.54,75.86,75.11,75.8,1259320,ETR
2017-02-27,75.79,75.86,75.18,75.48,1392559,ETR
2017-02-28,75.38,76.79,75.35,76.66,1900247,ETR
2017-03-01,75.85,76.7,75.5,75.58,1865353,ETR
2017-03-02,75.37,76.21,74.97,75.54,2009916,ETR
2017-03-03,75.63,75.71,74.88,75.38,1038580,ETR
2017-03-06,75.33,75.47,74.75,74.97,1366020,ETR
2017-03-07,74.87,75.27,74.83,75.0,1481844,ETR
2017-03-08,74.16,74.62,73.25,73.29,2033767,ETR
2017-03-09,73.25,73.68,72.785,73.15,1879348,ETR
2017-03-10,73.66,73.79,73.26,73.61,971545,ETR
2017-03-13,73.56,74.09,73.45,74.08,1355788,ETR
2017-03-14,74.05,74.34,73.73,73.86,927403,ETR
2017-03-15,74.13,75.47,73.86,75.18,1325488,ETR
2017-03-16,75.33,75.5,74.72,74.95,1543801,ETR
2017-03-17,74.76,75.77,74.76,75.41,2548430,ETR
2017-03-20,75.54,75.69,74.79,75.2,1358244,ETR
2017-03-21,75.15,75.93,75.035,75.76,2043209,ETR
2017-03-22,76.02,77.51,76.02,76.52,2513002,ETR
2017-03-23,76.33,76.99,76.11,76.63,1374990,ETR
2017-03-24,76.05,77.085,76.05,76.81,1293805,ETR
2017-03-27,77.08,77.3659,76.05,76.48,1150924,ETR
2017-03-28,76.25,76.57,76.0,76.51,808653,ETR
2017-03-29,76.33,76.56,75.86,76.19,579312,ETR
2017-03-30,76.19,76.19,75.51,75.85,707825,ETR
2017-03-31,75.87,76.32,75.8,75.96,826776,ETR
2017-04-03,75.8,75.8,75.21,75.69,1045969,ETR
2017-04-04,75.69,76.21,75.27,75.81,1199631,ETR
2017-04-05,75.79,76.26,75.46,76.13,2553636,ETR
2017-04-06,75.8,76.07,75.4,75.88,1079450,ETR
2017-04-07,75.98,76.45,75.76,75.95,1580335,ETR
2017-04-10,75.98,76.06,75.51,75.85,742003,ETR
2017-04-11,76.02,76.78,75.58,76.6,1129207,ETR
2017-04-12,76.34,77.11,76.08,77.08,1179926,ETR
2017-04-13,77.02,77.16,76.46,76.99,1415895,ETR
2017-04-17,77.14,77.4052,76.96,77.13,610541,ETR
2017-04-18,77.05,77.4,76.78,76.89,1062571,ETR
2017-04-19,76.92,76.99,76.05,76.36,972326,ETR
2017-04-20,76.29,76.335,75.4275,75.8,737133,ETR
2017-04-21,75.85,76.61,75.85,76.41,1076481,ETR
2017-04-24,76.63,76.7899,75.79,76.46,2042410,ETR
2017-04-25,76.37,76.79,75.95,76.71,1555047,ETR
2017-04-26,76.25,76.6,75.74,75.99,1377456,ETR
2017-04-27,75.89,77.17,75.89,76.68,1333658,ETR
2017-04-28,76.84,76.89,75.93,76.26,1344374,ETR
2017-05-01,76.33,76.4392,75.66,75.8,894811,ETR
2017-05-02,75.87,76.28,75.51,76.26,1053121,ETR
2017-05-03,76.13,76.75,75.78,76.44,1058903,ETR
2017-05-04,76.31,76.74,76.225,76.56,1171662,ETR
2017-05-05,76.76,77.42,76.76,77.36,858049,ETR
2017-05-08,77.34,77.37,76.8647,77.14,1240750,ETR
2017-05-09,76.05,76.299,75.17,75.23,922888,ETR
2017-05-10,75.32,75.75,75.092,75.68,1183145,ETR
2017-05-11,75.35,75.72,74.96,75.38,1227347,ETR
2017-05-12,75.39,75.89,75.35,75.7,972212,ETR
2017-05-15,75.65,76.45,75.5301,75.8,1003960,ETR
2017-05-16,75.8,75.98,75.12,75.14,707428,ETR
2017-05-17,75.16,75.91,75.01,75.38,1127504,ETR
2017-05-18,75.5,75.97,74.88,75.77,987867,ETR
2017-05-19,75.87,75.9,75.13,75.69,1108242,ETR
2017-05-22,75.54,76.64,75.48,76.36,1483475,ETR
2017-05-23,76.38,77.02,76.295,76.56,780798,ETR
2017-05-24,76.54,77.09,76.42,77.02,822958,ETR
2017-05-25,77.2,78.115,76.77,77.86,1358457,ETR
2017-05-26,77.99,78.07,77.53,77.65,1065925,ETR
2017-05-30,77.69,78.59,77.55,78.24,1040625,ETR
2017-05-31,78.35,79.48,78.05,79.06,2183658,ETR
2017-06-01,78.94,80.0,78.51,79.87,1684251,ETR
2017-06-02,80.12,80.57,79.97,80.24,976042,ETR
2017-06-05,80.19,80.27,79.78,80.13,1183200,ETR
2017-06-06,80.27,80.31,79.855,80.03,992004,ETR
2017-06-07,80.08,80.61,79.99,80.45,1218383,ETR
2017-06-08,80.25,80.3,78.875,79.31,1486825,ETR
2017-06-09,79.15,79.5,78.59,79.28,1105707,ETR
2017-06-12,79.28,79.92,78.64,79.15,1149571,ETR
2017-06-13,79.19,79.6,78.86,79.38,789363,ETR
2017-06-14,79.73,80.01,79.29,79.42,1010125,ETR
2017-06-15,79.38,80.12,78.96,80.03,882716,ETR
2017-06-16,80.18,80.2,79.48,80.01,2052499,ETR
2017-06-19,80.09,80.09,79.25,79.5,700350,ETR
2017-06-20,79.54,79.88,79.34,79.74,583582,ETR
2017-06-21,79.94,79.94,78.86,79.37,723137,ETR
2017-06-22,79.45,79.75,79.14,79.19,691965,ETR
2017-06-23,79.19,79.6651,78.96,78.99,1033079,ETR
2017-06-26,79.25,79.99,78.98,79.77,747396,ETR
2017-06-27,79.32,79.62,78.11,78.13,911114,ETR
2017-06-28,78.56,78.69,77.8,77.83,901540,ETR
2017-06-29,77.14,77.339,76.52,76.88,865713,ETR
2017-06-30,77.15,77.46,76.74,76.77,1298512,ETR
2017-07-03,77.06,77.07,76.39,76.47,529268,ETR
2017-07-05,76.51,76.54,75.8,75.96,1045771,ETR
2017-07-06,75.86,76.05,75.41,75.52,892991,ETR
2017-07-07,75.52,76.14,75.385,75.79,907816,ETR
2017-07-10,75.73,76.25,75.3,75.31,1142375,ETR
2017-07-11,75.43,75.55,74.83,75.18,1134514,ETR
2017-07-12,75.92,76.08,75.55,75.69,664249,ETR
2017-07-13,75.52,75.62,74.96,75.06,888730,ETR
2017-07-14,75.6,75.84,75.4,75.49,524256,ETR
2017-07-17,75.52,75.8,75.23,75.61,1176764,ETR
2017-07-18,75.77,75.88,75.47,75.64,730946,ETR
2017-07-19,75.77,75.98,75.475,75.9,718515,ETR
2017-07-20,76.0,76.6,75.55,76.47,1280844,ETR
2017-07-21,76.52,77.19,76.46,77.18,1018974,ETR
2017-07-24,76.89,77.18,76.19,76.31,718071,ETR
2017-07-25,76.26,76.33,75.26,75.42,891880,ETR
2017-07-26,75.25,75.83,75.16,75.64,739752,ETR
2017-07-27,75.41,76.15,75.28,76.15,745826,ETR
2017-07-28,76.16,76.46,75.76,76.25,821855,ETR
2017-07-31,76.24,76.88,76.0,76.72,1699164,ETR
2017-08-01,76.55,76.9,75.97,76.88,1068056,ETR
2017-08-02,77.06,77.68,76.05,76.53,1674972,ETR
2017-08-03,76.79,77.21,76.49,76.86,1120705,ETR
2017-08-04,76.55,76.9,75.97,76.88,1068056,ETR
2017-08-07,76.82,76.96,76.48,76.59,1300616,ETR
2017-08-08,75.77,77.5,75.73,77.5,1747405,ETR
2017-08-09,77.64,77.67,76.79,76.81,1073115,ETR
2017-08-10,76.73,77.01,76.3,76.84,1241079,ETR
2017-08-11,76.99,76.99,75.97,76.2,807408,ETR
2017-08-14,76.42,77.27,76.07,77.05,670936,ETR
2017-08-15,76.53,77.6,76.38,77.57,1016211,ETR
2017-08-16,77.54,78.23,77.35,78.12,984129,ETR
2017-08-17,78.16,78.34,77.49,77.55,612303,ETR
2017-08-18,77.49,78.06,77.3,77.84,875719,ETR
2017-08-21,77.86,78.41,77.66,78.25,1480426,ETR
2017-08-22,78.23,78.685,78.02,78.6,1182508,ETR
2017-08-23,78.49,79.21,78.38,79.17,930939,ETR
2017-08-24,79.05,79.34,78.74,78.99,889980,ETR
2017-08-25,79.36,80.17,79.1131,79.85,932219,ETR
2017-08-28,80.0,80.015,79.46,79.84,786728,ETR
2017-08-29,80.11,80.22,79.59,79.85,995923,ETR
2017-08-30,79.73,79.88,79.32,79.38,636461,ETR
2017-08-31,79.47,79.7,79.12,79.17,1125638,ETR
2017-09-01,79.37,79.56,78.93,79.26,954671,ETR
2017-09-05,79.4,79.82,79.04,79.79,882724,ETR
2017-09-06,79.92,79.93,78.65,78.73,1737686,ETR
2017-09-07,78.86,79.46,78.79,79.22,745474,ETR
2017-09-08,79.3,79.96,78.985,79.81,744491,ETR
2017-09-11,79.77,80.49,79.505,80.34,970600,ETR
2017-09-12,80.33,80.47,78.78,79.04,843091,ETR
2017-09-13,78.99,78.99,78.17,78.23,1229959,ETR
2017-09-14,78.1,79.29,77.93,79.14,854022,ETR
2017-09-15,79.02,79.4,78.55,78.87,1513207,ETR
2017-09-18,78.99,79.09,77.82,78.37,851270,ETR
2017-09-19,78.45,78.63,77.715,78.05,772411,ETR
2017-09-20,78.3,78.41,77.35,77.8,1661783,ETR
2017-09-21,78.56,79.36,77.88,77.96,1088110,ETR
2017-09-22,78.2,78.48,76.56,76.75,880092,ETR
2017-09-25,76.86,77.79,76.75,77.76,923386,ETR
2017-09-26,77.75,77.935,77.39,77.45,756933,ETR
2017-09-27,76.95,77.1,76.04,76.46,1076316,ETR
2017-09-28,76.34,76.78,75.98,76.34,843158,ETR
2017-09-29,76.28,76.61,76.0,76.36,1149643,ETR
2017-10-02,76.64,76.9,76.24,76.42,961229,ETR
2017-10-03,76.48,76.48,75.01,75.68,997402,ETR
2017-10-04,75.46,78.445,75.25,78.41,2598620,ETR
2017-10-05,78.4,79.33,77.81,79.09,1676854,ETR
2017-10-06,78.49,79.24,77.63,78.65,1925394,ETR
2017-10-09,78.82,79.205,78.71,78.86,1122906,ETR
2017-10-10,79.05,79.81,78.61,79.64,1015353,ETR
2017-10-11,79.53,80.73,79.51,80.35,1642215,ETR
2017-10-12,80.32,81.82,80.0,81.8,1392167,ETR
2017-10-13,82.0,82.83,81.87,82.29,1523198,ETR
2017-10-16,82.54,83.95,82.27,83.41,2092917,ETR
2017-10-17,83.45,84.6,83.39,84.6,1559887,ETR
2017-10-18,83.95,84.78,83.95,84.66,1421186,ETR
2017-10-19,85.0,85.43,84.535,85.36,1516121,ETR
2017-10-20,85.25,85.72,84.96,85.66,1617487,ETR
2017-10-23,85.94,85.99,85.22,85.23,1725587,ETR
2017-10-24,85.65,86.4,84.68,85.98,1796695,ETR
2017-10-25,86.12,86.49,84.37,86.36,1203398,ETR
2017-10-26,86.77,87.0,86.11,86.18,1012807,ETR
2017-10-27,86.14,86.84,85.8701,86.77,1142415,ETR
2017-10-30,86.7,86.7,86.02,86.39,1146722,ETR
2017-10-31,86.19,86.64,86.04,86.26,979249,ETR
2017-11-01,86.32,86.36,85.24,85.67,1368664,ETR
2017-11-02,85.9,86.75,85.28,86.64,2217076,ETR
2017-11-03,86.48,87.85,86.3,87.0,1062341,ETR
2017-11-06,86.93,87.28,86.24,86.36,956047,ETR
2017-11-07,86.35,87.07,86.03,86.85,911719,ETR
2017-11-08,85.82,86.489,85.6,86.24,1937939,ETR
2017-11-09,85.96,86.6,85.62,86.42,1282080,ETR
2017-11-10,85.95,86.29,85.1,85.13,1196622,ETR
2017-11-13,85.23,86.69,85.23,86.64,1476054,ETR
2017-11-14,86.42,87.5,86.19,87.42,1219673,ETR
2017-11-15,87.5,87.95,86.28,86.43,1581441,ETR
2017-11-16,86.26,86.49,85.8,85.9,875348,ETR
2017-11-17,85.66,87.22,85.66,86.51,1216439,ETR
2017-11-20,86.51,86.51,85.23,85.65,1007723,ETR
2017-11-21,85.72,86.11,85.49,85.61,788488,ETR
2017-11-22,85.52,85.715,84.85,85.51,572538,ETR
2017-11-24,85.55,85.92,85.27,85.37,235103,ETR
2017-11-27,85.6,86.38,85.25,86.08,1463578,ETR
2017-11-28,86.46,86.8,86.12,86.34,1218178,ETR
2017-11-29,86.01,86.36,85.46,86.15,831648,ETR
2017-11-30,86.23,86.76,85.75,86.48,1405060,ETR
2017-12-01,86.82,87.09,85.11,85.52,1319732,ETR
2017-12-04,85.69,85.735,84.06,84.37,2665858,ETR
2017-12-05,84.55,84.59,82.77,83.13,1701765,ETR
2017-12-06,83.38,83.82,83.0,83.59,1148476,ETR
2017-12-07,83.53,83.72,83.0,83.7,801164,ETR
2017-12-08,83.54,84.275,83.28,84.04,944958,ETR
2017-12-11,83.84,84.63,83.65,84.58,2303628,ETR
2017-12-12,84.75,85.23,83.13,83.26,1540970,ETR
2017-12-13,83.36,83.8,82.97,83.32,1228513,ETR
2017-12-14,82.37,83.25,81.85,82.66,1288603,ETR
2017-12-15,83.11,84.09,82.94,83.8,4644377,ETR
2017-12-18,83.96,84.09,82.32,82.69,1789030,ETR
2017-12-19,82.39,82.87,80.97,81.03,1702625,ETR
2017-12-20,80.76,81.28,80.18,80.2,978310,ETR
2017-12-21,79.825,80.8,79.66,80.12,978724,ETR
2017-12-22,80.24,80.84,80.165,80.31,1164611,ETR
2017-12-26,80.53,80.85,79.82,79.9,634836,ETR
2017-12-27,79.97,80.62,79.804,80.5,1021727,ETR
2017-12-28,80.75,81.17,80.47,81.16,790609,ETR
2017-12-29,81.45,81.6,81.1008,81.39,777111,ETR
2018-01-02,81.71,82.63,80.9,82.6,1813171,ETR
2018-01-03,82.32,82.96,81.52,81.69,1474880,ETR
2018-01-04,81.53,81.76,80.43,80.54,1095264,ETR
2018-01-05,80.68,80.91,79.68,79.92,1328504,ETR
2018-01-08,80.09,80.88,79.975,80.84,1110989,ETR
2018-01-09,80.74,81.02,79.82,80.12,938233,ETR
2018-01-10,79.75,79.91,79.0,79.48,981308,ETR
2018-01-11,79.28,79.9,78.955,79.17,1483632,ETR
2018-01-12,78.74,79.2,78.19,78.22,998700,ETR
2018-01-16,78.39,78.59,76.86,77.67,1352420,ETR
2018-01-17,78.0,78.72,77.78,78.51,1347579,ETR
2018-01-18,78.54,78.6075,77.36,77.79,1069089,ETR
2018-01-19,77.95,78.32,76.76,76.99,1382694,ETR
2018-01-22,77.5,77.85,76.65,76.83,1348141,ETR
2018-01-23,76.97,78.4,76.87,77.66,1321203,ETR
2018-01-24,77.62,77.67,76.61,76.7,1945725,ETR
2018-01-25,76.7,78.1,76.5503,78.08,1061739,ETR
2018-01-26,78.29,78.53,77.45,78.29,1370052,ETR
2018-01-29,78.0,78.145,76.72,76.83,1055213,ETR
2018-01-30,76.81,78.375,76.81,77.9,1786171,ETR
2018-01-31,77.87,78.81,76.91,78.69,1632272,ETR
2018-02-01,78.47,78.98,76.78,77.12,1843430,ETR
2018-02-02,76.74,77.46,75.9,75.98,1209803,ETR
2018-02-05,75.87,76.64,74.39,74.41,1697217,ETR
2018-02-06,73.64,74.35,71.95,73.76,2439251,ETR
2018-02-07,72.79,74.46,72.61,72.77,1759927,ETR
2016-12-02,66.25,72.0,64.38,69.91,2727446,EVHC
2016-12-05,70.36,74.745,70.36,71.75,3297416,EVHC
2016-12-06,71.55,74.19,71.29,71.7,2414604,EVHC
2016-12-07,73.01,73.72,68.885,69.19,2388256,EVHC
2016-12-08,69.47,70.21,68.05,70.21,1863593,EVHC
2016-12-09,70.59,71.73,68.9,71.68,1261991,EVHC
2016-12-12,71.65,71.65,69.11,69.75,1600083,EVHC
2016-12-13,70.04,70.84,68.08,68.59,2323357,EVHC
2016-12-14,68.12,68.5599,65.79,66.0,1897094,EVHC
2016-12-15,66.05,67.3,65.55,65.86,1341281,EVHC
2016-12-16,65.56,66.55,65.44,65.85,3206871,EVHC
2016-12-19,66.19,67.43,64.94,65.3,1327467,EVHC
2016-12-20,65.63,65.82,64.68,65.11,1417572,EVHC
2016-12-21,64.9,66.0,63.9,65.64,2116361,EVHC
2016-12-22,65.35,66.12,64.0,64.96,1522064,EVHC
2016-12-23,64.62,65.56,64.62,65.34,609191,EVHC
2016-12-27,65.74,66.65,65.29,65.78,723023,EVHC
2016-12-28,65.06,65.73,64.29,64.61,1166885,EVHC
2016-12-29,64.97,64.97,64.0,64.31,1337813,EVHC
2016-12-30,64.16,64.645,63.07,63.29,1224029,EVHC
2017-01-03,64.14,64.88,63.09,63.31,1461940,EVHC
2017-01-04,63.71,66.78,63.1,66.52,1559900,EVHC
2017-01-05,67.0,68.36,65.82,65.94,1814299,EVHC
2017-01-06,65.62,66.02,64.46,65.62,1041013,EVHC
2017-01-09,65.64,67.95,65.64,67.25,1289142,EVHC
2017-01-10,66.98,67.95,65.01,65.22,1437966,EVHC
2017-01-11,65.37,67.19,65.0,66.98,1246960,EVHC
2017-01-12,66.8,67.95,66.2,67.83,1176050,EVHC
2017-01-13,67.91,68.26,67.0598,67.27,827372,EVHC
2017-01-17,67.04,68.89,66.23,68.54,1222258,EVHC
2017-01-18,68.99,69.57,68.36,68.92,1368038,EVHC
2017-01-19,68.79,68.8,67.0697,67.43,1027716,EVHC
2017-01-20,67.49,67.65,66.64,67.19,1069009,EVHC
2017-01-23,67.24,67.72,66.26,67.5,1118368,EVHC
2017-01-24,67.74,68.46,67.28,68.18,1278850,EVHC
2017-01-25,68.24,69.1,68.0,68.95,644700,EVHC
2017-01-26,68.68,69.14,67.99,68.02,565397,EVHC
2017-01-27,68.29,68.4,67.73,68.14,542571,EVHC
2017-01-30,68.19,68.19,66.06,66.94,920259,EVHC
2017-01-31,66.96,68.0,66.75,68.0,662716,EVHC
2017-02-01,68.0,69.13,68.0,68.9,809647,EVHC
2017-02-02,68.51,69.64,68.51,68.84,858925,EVHC
2017-02-03,69.04,69.6699,68.65,69.39,727814,EVHC
2017-02-06,69.67,69.8,68.68,68.88,484603,EVHC
2017-02-07,68.72,69.28,68.15,68.99,645325,EVHC
2017-02-08,68.63,70.255,68.45,69.92,909657,EVHC
2017-02-09,69.88,71.35,69.56,70.87,1104144,EVHC
2017-02-10,70.73,70.89,68.31,68.44,1529487,EVHC
2017-02-13,68.6,68.677,66.81,67.65,1337090,EVHC
2017-02-14,67.73,68.69,67.5301,68.09,901463,EVHC
2017-02-15,67.8,70.49,67.8,70.18,1188359,EVHC
2017-02-16,70.15,71.45,68.13,69.26,1633769,EVHC
2017-02-17,69.23,72.06,68.95,71.59,1498900,EVHC
2017-02-21,72.01,73.0,71.25,72.48,1242498,EVHC
2017-02-22,72.02,72.96,71.06,71.23,754214,EVHC
2017-02-23,71.33,71.34,70.04,70.55,677065,EVHC
2017-02-24,70.44,71.41,70.21,71.39,885054,EVHC
2017-02-27,71.4,72.5,70.77,72.41,1241882,EVHC
2017-02-28,72.17,72.45,69.3,70.0,2703989,EVHC
2017-03-01,64.69,65.6825,62.5201,65.59,7652315,EVHC
2017-03-02,65.53,66.04,64.5,66.01,3310011,EVHC
2017-03-03,66.05,67.78,65.76,67.71,2359457,EVHC
2017-03-06,68.74,69.21,67.22,67.75,1724075,EVHC
2017-03-07,67.34,67.73,65.18,66.14,2001367,EVHC
2017-03-08,66.0,66.86,65.87,66.75,1704544,EVHC
2017-03-09,66.7,67.14,65.34,65.75,1622239,EVHC
2017-03-10,65.85,67.45,65.85,66.8,2370445,EVHC
2017-03-13,66.7,67.3,65.58,65.76,1354299,EVHC
2017-03-14,65.82,65.9,63.94,64.44,1704579,EVHC
2017-03-15,64.63,64.98,64.22,64.76,1276071,EVHC
2017-03-16,64.77,65.1197,64.2,64.32,895042,EVHC
2017-03-17,64.38,64.42,63.29,63.9,1438652,EVHC
2017-03-20,63.87,63.88,63.03,63.16,973890,EVHC
2017-03-21,63.1,63.5,62.0,62.09,1598144,EVHC
2017-03-22,62.08,62.13,61.12,61.89,1117836,EVHC
2017-03-23,61.89,62.43,61.66,62.27,1291934,EVHC
2017-03-24,62.29,64.38,62.09,64.25,1965845,EVHC
2017-03-27,64.51,66.395,64.17,64.78,1458122,EVHC
2017-03-28,64.48,64.775,62.89,63.9,1389466,EVHC
2017-03-29,63.6,63.93,62.37,62.38,1506860,EVHC
2017-03-30,61.95,62.4,60.99,61.38,2830556,EVHC
2017-03-31,61.5,61.75,60.96,61.32,1288425,EVHC
2017-04-03,61.34,61.72,60.76,60.99,2034363,EVHC
2017-04-04,60.88,60.88,59.01,60.18,1739664,EVHC
2017-04-05,60.24,61.2,60.0802,60.36,1910870,EVHC
2017-04-06,60.32,60.56,59.48,60.44,1074436,EVHC
2017-04-07,60.26,60.45,59.31,60.14,994295,EVHC
2017-04-10,60.15,60.85,59.93,60.67,914655,EVHC
2017-04-11,60.49,60.81,60.3,60.76,1423663,EVHC
2017-04-12,60.71,60.81,59.61,60.3,1491748,EVHC
2017-04-13,60.05,60.69,59.92,60.07,1390758,EVHC
2017-04-17,60.08,60.14,59.01,59.43,3259727,EVHC
2017-04-18,58.88,59.35,58.15,58.65,1541181,EVHC
2017-04-19,58.6,59.07,57.24,57.46,1743685,EVHC
2017-04-20,57.0,57.02,53.12,55.36,4855307,EVHC
2017-04-21,55.17,55.99,54.43,54.54,1679982,EVHC
2017-04-24,54.92,55.415,54.22,55.21,1487056,EVHC
2017-04-25,55.07,55.42,54.4401,54.99,1492572,EVHC
2017-04-26,55.25,56.02,55.02,55.33,1878439,EVHC
2017-04-27,55.44,56.15,55.09,55.39,1312097,EVHC
2017-04-28,55.37,56.16,54.91,56.03,1770008,EVHC
2017-05-01,55.97,56.86,55.97,56.18,1700248,EVHC
2017-05-02,56.27,58.42,56.27,58.32,2186439,EVHC
2017-05-03,60.01,61.7,58.22,58.22,4870098,EVHC
2017-05-04,57.65,58.0,56.46,57.76,1912315,EVHC
2017-05-05,57.9,58.16,57.45,57.55,1239613,EVHC
2017-05-08,57.38,57.4,56.17,56.22,1705431,EVHC
2017-05-09,56.31,56.47,55.45,55.99,1080666,EVHC
2017-05-10,55.99,56.97,55.9,56.66,1226044,EVHC
2017-05-11,56.62,57.58,56.2475,57.43,1834047,EVHC
2017-05-12,57.39,57.425,56.35,56.57,1009418,EVHC
2017-05-15,56.61,57.59,56.43,57.4,1676183,EVHC
2017-05-16,57.05,57.24,55.96,56.15,1767098,EVHC
2017-05-17,56.23,56.68,55.38,55.69,1089508,EVHC
2017-05-18,55.97,56.36,55.65,55.86,765299,EVHC
2017-05-19,56.02,56.32,55.57,55.91,696926,EVHC
2017-05-22,55.67,56.4,55.67,55.71,806833,EVHC
2017-05-23,55.72,56.26,55.1,55.56,1256610,EVHC
2017-05-24,55.43,55.74,55.13,55.44,722823,EVHC
2017-05-25,55.68,56.31,55.4,56.03,577968,EVHC
2017-05-26,55.89,55.89,54.74,55.18,749544,EVHC
2017-05-30,54.7,55.26,54.43,54.86,990429,EVHC
2017-05-31,54.83,54.94,53.75,54.61,1820263,EVHC
2017-06-01,54.84,56.035,54.5,55.92,1154504,EVHC
2017-06-02,55.83,55.98,55.29,55.73,981605,EVHC
2017-06-05,55.56,56.14,55.2,55.42,1111260,EVHC
2017-06-06,55.34,55.58,54.87,55.11,1002995,EVHC
2017-06-07,55.29,55.47,54.71,54.9,1193440,EVHC
2017-06-08,54.9,54.91,54.31,54.61,1328562,EVHC
2017-06-09,54.67,56.315,54.51,56.15,2014573,EVHC
2017-06-12,56.21,57.205,55.99,56.95,1944644,EVHC
2017-06-13,57.0,57.22,56.44,56.73,980141,EVHC
2017-06-14,57.04,57.86,56.64,57.74,1793255,EVHC
2017-06-15,57.6,57.885,56.965,57.71,1131660,EVHC
2017-06-16,57.83,58.75,57.46,58.63,1808390,EVHC
2017-06-19,58.6,59.13,57.96,58.86,1628891,EVHC
2017-06-20,58.8,58.89,57.81,58.14,1624949,EVHC
2017-06-21,58.4,59.47,57.93,58.24,1737139,EVHC
2017-06-22,58.23,61.05,58.17,60.3,2617660,EVHC
2017-06-23,60.66,61.15,60.36,60.65,2861807,EVHC
2017-06-26,60.62,62.53,60.33,62.21,2054726,EVHC
2017-06-27,62.27,63.22,62.22,62.67,1619791,EVHC
2017-06-28,63.12,64.0,63.0217,63.36,1550781,EVHC
2017-06-29,63.28,63.78,61.74,62.16,1254151,EVHC
2017-06-30,62.43,62.98,62.25,62.67,1286120,EVHC
2017-07-03,62.69,62.69,61.18,61.4,777335,EVHC
2017-07-05,61.07,62.35,61.07,62.29,914377,EVHC
2017-07-06,61.84,62.04,60.4175,60.58,873521,EVHC
2017-07-07,60.66,61.73,60.13,61.65,847828,EVHC
2017-07-10,61.51,61.64,60.59,60.84,772811,EVHC
2017-07-11,60.76,61.355,60.29,61.16,774798,EVHC
2017-07-12,61.5,62.28,61.015,61.87,827153,EVHC
2017-07-13,61.88,62.09,61.11,61.3,692506,EVHC
2017-07-14,61.49,62.12,61.18,61.79,850218,EVHC
2017-07-17,62.08,62.25,61.35,61.65,933866,EVHC
2017-07-18,61.77,61.77,60.9,61.14,709127,EVHC
2017-07-19,61.2,62.25,61.09,62.23,845320,EVHC
2017-07-20,62.25,63.31,61.99,62.94,630696,EVHC
2017-07-21,62.92,63.25,62.12,62.61,588123,EVHC
2017-07-24,62.5,62.79,59.01,60.28,3017862,EVHC
2017-07-25,60.22,60.42,58.531,58.88,2101733,EVHC
2017-07-26,58.27,58.85,57.151,58.15,2290182,EVHC
2017-07-27,57.75,58.1,56.6,56.78,1418436,EVHC
2017-07-28,56.81,56.85,55.92,56.16,1945105,EVHC
2017-07-31,56.21,56.65,55.8825,56.43,1806096,EVHC
2017-08-01,55.6,55.94,54.52,54.75,1862176,EVHC
2017-08-02,55.6,55.94,54.52,54.75,1862203,EVHC
2017-08-03,54.33,54.96,53.82,54.82,2200796,EVHC
2017-08-04,54.92,55.81,54.82,55.79,1908776,EVHC
2017-08-07,55.75,55.91,54.63,55.05,2273303,EVHC
2017-08-08,56.13,58.05,54.975,55.55,3357815,EVHC
2017-08-09,55.32,55.645,54.17,54.35,2378423,EVHC
2017-08-10,53.99,54.0,51.44,52.77,3299062,EVHC
2017-08-11,52.71,53.26,52.44,52.89,1356946,EVHC
2017-08-14,53.09,53.23,51.09,51.32,1644479,EVHC
2017-08-15,51.41,51.41,50.22,50.81,1735063,EVHC
2017-08-16,50.94,51.35,50.62,51.02,1189545,EVHC
2017-08-17,50.8,52.03,49.82,49.88,1549208,EVHC
2017-08-18,49.88,50.45,49.56,50.21,1433281,EVHC
2017-08-21,50.29,51.355,49.82,51.26,1914690,EVHC
2017-08-22,51.17,51.73,50.93,51.41,1673156,EVHC
2017-08-23,51.34,51.37,50.75,50.87,1081527,EVHC
2017-08-24,50.95,51.56,50.69,50.82,1109929,EVHC
2017-08-25,50.91,52.12,50.78,52.05,1298633,EVHC
2017-08-28,52.14,52.22,51.07,51.53,1563237,EVHC
2017-08-29,51.24,51.34,50.44,51.13,1523782,EVHC
2017-08-30,51.0,51.65,50.57,51.52,1536913,EVHC
2017-08-31,51.76,52.72,51.065,52.41,1364981,EVHC
2017-09-01,52.59,52.71,51.9,52.31,851491,EVHC
2017-09-05,52.15,52.29,50.74,50.93,2426231,EVHC
2017-09-06,51.09,51.195,48.26,48.77,2290382,EVHC
2017-09-07,48.8,49.25,47.57,48.5,2225119,EVHC
2017-09-08,48.43,49.79,47.47,49.25,3859265,EVHC
2017-09-11,49.61,50.91,49.5,50.62,2560566,EVHC
2017-09-12,50.63,51.12,50.24,50.29,1365238,EVHC
2017-09-13,50.23,50.37,49.475,49.75,1993270,EVHC
2017-09-14,49.86,50.11,49.17,49.25,1738006,EVHC
2017-09-15,49.18,49.18,47.92,48.49,2239404,EVHC
2017-09-18,48.7,48.7,47.32,47.67,2524119,EVHC
2017-09-19,46.11,46.55,43.095,43.11,11219790,EVHC
2017-09-20,43.12,45.1,43.1,44.37,3756238,EVHC
2017-09-21,44.56,44.81,43.91,44.76,1817140,EVHC
2017-09-22,44.63,45.33,42.91,44.69,3133677,EVHC
2017-09-25,44.79,45.32,43.37,43.62,1746411,EVHC
2017-09-26,43.64,44.295,42.71,43.27,3107447,EVHC
2017-09-27,43.53,43.66,42.615,42.8,1537496,EVHC
2017-09-28,42.56,44.16,42.5,44.0,2176893,EVHC
2017-09-29,44.01,45.11,43.67,44.95,2540652,EVHC
2017-10-02,44.88,45.34,44.46,44.97,1927597,EVHC
2017-10-03,45.19,45.19,44.21,44.85,1503286,EVHC
2017-10-04,45.1,45.205,44.51,44.57,1353508,EVHC
2017-10-05,44.45,45.04,44.45,44.57,918635,EVHC
2017-10-06,44.51,44.815,43.59,44.54,1616805,EVHC
2017-10-09,44.33,44.45,42.71,42.93,1915006,EVHC
2017-10-10,43.03,43.47,42.27,42.38,1316010,EVHC
2017-10-11,42.13,42.68,41.57,41.84,2164946,EVHC
2017-10-12,41.59,41.84,40.71,41.65,2370330,EVHC
2017-10-13,40.87,41.39,39.66,40.74,2306591,EVHC
2017-10-16,40.8,41.675,40.67,41.45,2671830,EVHC
2017-10-17,41.76,41.98,40.95,41.78,1719399,EVHC
2017-10-18,41.78,41.78,40.65,40.65,1538326,EVHC
2017-10-19,40.67,45.3,40.32,45.08,6685528,EVHC
2017-10-20,45.3,45.97,44.46,45.13,3201179,EVHC
2017-10-23,44.84,44.87,43.52,44.15,2081552,EVHC
2017-10-24,44.1,44.44,42.51,43.6,4595260,EVHC
2017-10-25,43.65,43.65,41.901,42.595,1916668,EVHC
2017-10-26,42.64,43.45,41.88,43.27,2228235,EVHC
2017-10-27,43.27,43.58,42.66,43.4,1881586,EVHC
2017-10-30,43.73,43.73,41.23,42.05,2602732,EVHC
2017-10-31,41.94,42.955,41.46,42.6,3479600,EVHC
2017-11-01,30.07,31.65,26.56,28.03,50450038,EVHC
2017-11-02,27.37,28.59,26.9486,27.25,10218465,EVHC
2017-11-03,27.01,28.23,26.86,27.04,4795032,EVHC
2017-11-06,26.85,27.26,26.34,26.85,7522103,EVHC
2017-11-07,26.85,27.07,25.44,25.72,4626589,EVHC
2017-11-08,25.54,25.69,24.77,24.79,6085187,EVHC
2017-11-09,24.67,26.08,24.62,25.73,5458932,EVHC
2017-11-10,25.73,25.83,24.45,24.95,4382257,EVHC
2017-11-13,25.13,26.12,23.77,25.86,5764962,EVHC
2017-11-14,26.39,29.5,25.61,28.52,13625749,EVHC
2017-11-15,28.1,28.72,27.52,28.43,5098760,EVHC
2017-11-16,28.8,29.71,28.61,29.25,5000176,EVHC
2017-11-17,28.94,29.17,28.1901,29.05,3548583,EVHC
2017-11-20,28.76,29.07,28.32,28.99,3554985,EVHC
2017-11-21,28.83,30.25,28.69,30.0,2899091,EVHC
2017-11-22,30.0,30.26,29.67,30.06,4209943,EVHC
2017-11-24,30.15,30.15,29.47,29.9,822319,EVHC
2017-11-27,29.8,30.24,29.17,30.07,2706005,EVHC
2017-11-28,30.25,30.9301,29.48,30.72,3052980,EVHC
2017-11-29,30.85,32.15,30.84,31.83,3013484,EVHC
2017-11-30,31.8,32.3,31.04,31.93,3973167,EVHC
2017-12-01,31.82,31.94,30.23,30.74,3816966,EVHC
2017-12-04,30.95,32.145,30.82,30.83,3414587,EVHC
2017-12-05,30.93,31.49,30.34,31.23,2627090,EVHC
2017-12-06,31.71,31.84,30.24,30.53,2997983,EVHC
2017-12-07,30.5,31.37,30.3,31.2,2295875,EVHC
2017-12-08,31.34,32.19,30.99,32.07,2837355,EVHC
2017-12-11,32.35,33.16,32.1,32.9,4069450,EVHC
2017-12-12,32.98,34.07,32.9,33.4,4302080,EVHC
2017-12-13,33.24,33.68,32.0,33.37,4039479,EVHC
2017-12-14,33.55,33.69,32.87,32.96,2424311,EVHC
2017-12-15,33.84,34.6,33.15,34.3,5496603,EVHC
2017-12-18,34.62,34.84,32.94,33.86,2987123,EVHC
2017-12-19,34.0,34.19,32.95,33.14,2485774,EVHC
2017-12-20,33.13,33.35,32.33,32.62,3206165,EVHC
2017-12-21,33.22,35.22,32.95,34.52,4774486,EVHC
2017-12-22,34.58,34.72,33.85,34.38,3232877,EVHC
2017-12-26,34.26,34.81,33.33,33.74,2382487,EVHC
2017-12-27,33.74,34.56,33.36,34.56,1633200,EVHC
2017-12-28,34.56,34.8,34.09,34.64,2645315,EVHC
2017-12-29,34.7,35.09,34.53,34.56,1471045,EVHC
2018-01-02,34.56,35.44,34.35,35.18,1902113,EVHC
2018-01-03,35.23,35.23,34.4,35.0,1990514,EVHC
2018-01-04,35.42,35.69,34.36,35.4,2258260,EVHC
2018-01-05,35.34,35.5,33.53,35.0,6013069,EVHC
2018-01-08,35.02,35.55,34.34,35.06,2832132,EVHC
2018-01-09,35.06,35.47,34.85,34.92,2253584,EVHC
2018-01-10,34.85,35.22,34.61,35.07,2236366,EVHC
2018-01-11,35.29,36.84,35.27,35.85,2236132,EVHC
2018-01-12,35.86,36.26,35.3,35.72,1963612,EVHC
2018-01-16,35.93,35.93,34.87,35.06,1706233,EVHC
2018-01-17,35.04,35.15,34.68,34.81,2883224,EVHC
2018-01-18,34.79,35.08,34.44,34.86,3239825,EVHC
2018-01-19,34.95,35.85,34.87,35.83,1815842,EVHC
2018-01-22,35.79,36.2,35.18,36.11,2024457,EVHC
2018-01-23,36.0,36.15,35.41,35.8,1814939,EVHC
2018-01-24,36.25,36.4,35.2,35.99,2100603,EVHC
2018-01-25,36.31,36.3109,35.39,36.13,1224540,EVHC
2018-01-26,36.21,36.59,35.855,36.51,1658865,EVHC
2018-01-29,36.55,37.39,36.55,36.93,1474846,EVHC
2018-01-30,36.29,37.18,36.12,36.24,1917354,EVHC
2018-01-31,37.08,37.08,35.53,35.99,1350531,EVHC
2018-02-01,35.64,36.29,34.791,35.7,2026267,EVHC
2018-02-02,35.44,35.51,34.86,35.0,1286062,EVHC
2018-02-05,34.73,35.21,33.71,33.78,3950751,EVHC
2018-02-06,33.04,34.84,32.72,34.7,2781853,EVHC
2018-02-07,34.76,35.48,34.61,34.82,1483333,EVHC
2013-02-08,43.185,43.66,42.81,43.61,3517322,EW
2013-02-11,43.51,43.705,42.82,43.525,2307742,EW
2013-02-12,43.52,43.855,43.19,43.71,2037992,EW
2013-02-13,43.73,43.97,43.205,43.53,1559606,EW
2013-02-14,43.485,43.6,43.035,43.175,1389420,EW
2013-02-15,43.31,43.38,42.87,43.18,1377712,EW
2013-02-19,43.275,43.48,43.015,43.35,1747728,EW
2013-02-20,43.27,43.48,43.155,43.195,1478244,EW
2013-02-21,43.025,43.4,42.55,42.84,2068850,EW
2013-02-22,42.9,43.225,42.64,43.185,1369938,EW
2013-02-25,43.27,44.3698,43.23,43.25,2431710,EW
2013-02-26,43.34,43.585,42.955,43.4,1682372,EW
2013-02-27,43.29,43.4888,42.618,43.215,2026942,EW
2013-02-28,43.26,43.695,42.9,42.965,1915138,EW
2013-03-01,42.88,43.49,42.5,43.05,2275682,EW
2013-03-04,42.955,43.305,42.8575,43.3,1479362,EW
2013-03-05,43.335,43.9,43.305,43.81,1188710,EW
2013-03-06,43.87,44.485,43.785,44.45,2143922,EW
2013-03-07,44.285,44.62,44.23,44.455,1519808,EW
2013-03-08,44.64,45.155,44.42,45.15,1756076,EW
2013-03-11,44.73,44.73,43.596,44.035,3476042,EW
2013-03-12,44.23,44.23,43.715,43.985,1476342,EW
2013-03-13,44.04,44.125,43.645,43.68,1234808,EW
2013-03-14,43.935,43.935,42.62,42.69,1976866,EW
2013-03-15,41.975,42.46,41.0175,41.095,4159860,EW
2013-03-18,40.915,41.025,40.509,40.605,1231972,EW
2013-03-19,40.57,40.685,39.05,39.33,5129804,EW
2013-03-20,39.5,40.59,39.4575,40.465,3692510,EW
2013-03-21,40.37,41.09,40.35,40.96,2244092,EW
2013-03-22,40.85,41.465,40.76,41.095,2604624,EW
2013-03-25,41.185,41.265,40.455,40.855,1865446,EW
2013-03-26,40.96,41.125,40.75,40.99,859678,EW
2013-03-27,40.765,41.195,40.605,40.845,1052714,EW
2013-03-28,40.9,41.395,40.735,41.08,1759610,EW
2013-04-01,41.105,41.57,41.025,41.145,1082090,EW
2013-04-02,41.25,41.745,41.24,41.575,2026792,EW
2013-04-03,41.6,41.88,41.465,41.71,1430380,EW
2013-04-04,41.74,41.905,41.14,41.21,1591784,EW
2013-04-05,40.9,41.15,40.585,40.7,1663876,EW
2013-04-08,40.645,40.885,40.53,40.81,2032920,EW
2013-04-09,40.915,41.945,40.915,41.795,1757186,EW
2013-04-10,41.83,41.975,41.26,41.54,1553276,EW
2013-04-11,41.61,42.295,41.57,41.91,1551996,EW
2013-04-12,41.895,42.42,41.895,42.4,1938888,EW
2013-04-15,42.3,42.575,41.75,41.83,1900694,EW
2013-04-16,41.975,42.495,41.795,42.465,1563428,EW
2013-04-17,42.285,42.43,41.235,41.945,1973000,EW
2013-04-18,41.985,42.21,41.215,41.375,1337894,EW
2013-04-19,41.53,41.86,41.175,41.56,1692502,EW
2013-04-22,41.655,41.85,41.425,41.815,2483132,EW
2013-04-23,42.01,43.055,41.085,41.405,5075244,EW
2013-04-24,33.275,33.3,31.75,32.3,22986474,EW
2013-04-25,32.87,33.065,32.675,32.695,8269150,EW
2013-04-26,32.665,32.93,32.02,32.085,3001326,EW
2013-04-29,32.24,32.37,31.94,32.14,2675574,EW
2013-04-30,32.21,32.325,31.495,31.895,3806872,EW
2013-05-01,31.76,31.985,31.17,31.27,3231716,EW
2013-05-02,31.39,32.34,31.39,32.095,3043082,EW
2013-05-03,32.255,32.255,31.475,31.605,2743760,EW
2013-05-06,31.57,32.075,31.45,31.83,2169292,EW
2013-05-07,31.95,32.02,31.6075,31.995,3005488,EW
2013-05-08,32.0,32.75,31.805,32.725,3210490,EW
2013-05-09,32.715,33.73,32.555,33.365,2868680,EW
2013-05-10,33.32,33.985,33.275,33.935,2448602,EW
2013-05-13,33.835,34.125,33.635,33.67,2165402,EW
2013-05-14,34.51,36.0,34.37,35.785,5566024,EW
2013-05-15,35.785,36.2,35.34,35.57,2821280,EW
2013-05-16,35.425,35.425,33.875,34.305,3990718,EW
2013-05-17,34.34,34.615,33.205,33.53,4089538,EW
2013-05-20,33.5,33.5,32.375,33.185,4676852,EW
2013-05-21,33.12,33.16,32.445,33.0,3981270,EW
2013-05-22,32.975,33.475,32.035,32.15,4184658,EW
2013-05-23,31.985,33.15,31.975,32.86,2924968,EW
2013-05-24,32.8599,33.08,32.445,32.765,2338928,EW
2013-05-28,33.11,33.31,32.39,32.595,2533210,EW
2013-05-29,32.3,32.48,31.77,32.11,2126634,EW
2013-05-30,32.205,32.67,32.145,32.475,2561634,EW
2013-05-31,32.325,33.645,32.125,33.23,4124080,EW
2013-06-03,33.31,33.35,32.775,33.12,2739100,EW
2013-06-04,32.89,33.175,32.455,32.7,2298344,EW
2013-06-05,32.555,33.445,32.555,33.285,2774534,EW
2013-06-06,33.175,33.475,32.735,33.25,2755606,EW
2013-06-07,33.425,33.62,33.175,33.6,2471750,EW
2013-06-10,34.15,34.895,34.0,34.725,3165174,EW
2013-06-11,34.4,34.515,34.025,34.145,2040716,EW
2013-06-12,34.37,34.65,33.735,34.135,1772356,EW
2013-06-13,34.35,36.32,34.35,35.975,3993926,EW
2013-06-14,35.345,35.75,34.81,35.0,3189808,EW
2013-06-17,35.19,35.34,35.04,35.24,1629170,EW
2013-06-18,35.235,35.3049,34.845,35.08,1582726,EW
2013-06-19,35.135,35.28,34.405,34.41,1814940,EW
2013-06-20,34.195,34.245,33.3,33.345,1596498,EW
2013-06-21,33.57,33.875,32.99,33.225,2874828,EW
2013-06-24,33.16,33.38,32.18,33.175,2799028,EW
2013-06-25,33.485,33.755,33.085,33.595,1514726,EW
2013-06-26,33.855,34.045,33.1,33.115,1075462,EW
2013-06-27,33.28,33.73,33.255,33.41,962184,EW
2013-06-28,33.4,33.92,33.365,33.6,1945060,EW
2013-07-01,33.66,33.9,33.41,33.53,1582896,EW
2013-07-02,33.415,33.538,32.81,33.03,2507362,EW
2013-07-03,32.965,32.98,32.575,32.625,820352,EW
2013-07-05,32.765,33.31,32.685,33.3,945462,EW
2013-07-08,33.515,33.825,33.277,33.405,1609682,EW
2013-07-09,33.52,33.665,32.775,32.87,2430428,EW
2013-07-10,32.785,32.97,32.515,32.735,2107344,EW
2013-07-11,33.095,33.23,32.67,32.895,2814134,EW
2013-07-12,34.285,34.57,33.55,33.925,4482766,EW
2013-07-15,33.855,33.945,33.045,33.72,2588618,EW
2013-07-16,33.725,33.9,33.175,33.205,2667378,EW
2013-07-17,33.325,33.585,33.215,33.235,1631594,EW
2013-07-18,33.935,34.0849,33.1,33.505,2133458,EW
2013-07-19,33.475,34.17,33.345,34.125,1968720,EW
2013-07-22,34.165,34.915,34.055,34.805,2292418,EW
2013-07-23,34.83,35.515,34.5,35.43,3112210,EW
2013-07-24,35.505,35.7,34.79,35.09,3850884,EW
2013-07-25,35.08,35.43,34.828,35.34,2741910,EW
2013-07-26,35.285,36.655,34.875,35.9,4702790,EW
2013-07-29,35.895,36.0675,35.01,35.505,2472728,EW
2013-07-30,35.51,35.72,35.165,35.255,1613386,EW
2013-07-31,35.355,36.0,35.2184,35.69,2087982,EW
2013-08-01,36.1,36.865,36.08,36.7,2402350,EW
2013-08-02,36.575,36.715,36.19,36.305,1502550,EW
2013-08-05,36.15,36.56,36.095,36.405,1150088,EW
2013-08-06,36.395,36.6,35.985,36.105,1571136,EW
2013-08-07,36.0,36.155,35.7212,36.01,1299814,EW
2013-08-08,36.145,36.52,35.82,36.415,1168428,EW
2013-08-09,36.35,36.66,36.105,36.335,1051180,EW
2013-08-12,36.2,36.395,36.005,36.16,977186,EW
2013-08-13,36.23,36.365,35.8,36.01,1164162,EW
2013-08-14,35.975,36.495,35.975,36.385,1372994,EW
2013-08-15,36.155,36.155,35.3,35.655,1741962,EW
2013-08-16,35.46,35.515,34.825,35.005,1424272,EW
2013-08-19,35.045,35.125,34.72,34.735,1869114,EW
2013-08-20,34.75,35.46,34.695,35.23,1721710,EW
2013-08-21,35.3,36.305,35.3,35.85,2563860,EW
2013-08-22,35.88,36.465,35.87,36.15,2290262,EW
2013-08-23,36.395,36.615,36.325,36.47,2319562,EW
2013-08-26,36.49,36.745,36.36,36.495,1687210,EW
2013-08-27,36.2,36.215,35.555,35.585,1517244,EW
2013-08-28,35.545,35.785,35.145,35.255,1578212,EW
2013-08-29,35.155,35.465,35.125,35.345,1125970,EW
2013-08-30,35.34,35.48,35.065,35.19,1457912,EW
2013-09-03,35.55,35.765,35.07,35.28,1917088,EW
2013-09-04,35.245,35.72,35.19,35.68,1683490,EW
2013-09-05,35.62,36.155,35.62,35.895,1398000,EW
2013-09-06,36.08,36.135,35.705,35.735,1995918,EW
2013-09-09,35.8,35.96,35.74,35.86,2055996,EW
2013-09-10,36.075,36.305,35.93,36.055,1186886,EW
2013-09-11,36.12,36.2575,36.01,36.195,1596086,EW
2013-09-12,36.145,36.15,35.81,35.85,1014218,EW
2013-09-13,35.81,35.945,35.615,35.805,1290554,EW
2013-09-16,36.19,36.25,35.75,35.81,1431804,EW
2013-09-17,35.785,36.23,35.655,35.875,1319276,EW
2013-09-18,35.795,35.875,34.94,35.42,4564288,EW
2013-09-19,35.575,35.575,35.23,35.355,1250886,EW
2013-09-20,35.315,35.4575,34.96,35.015,2241262,EW
2013-09-23,34.965,35.11,34.56,34.635,12996092,EW
2013-09-24,34.625,35.0,34.625,34.845,3770450,EW
2013-09-25,35.0,35.03,34.21,34.225,5350978,EW
2013-09-26,34.335,34.5,33.77,34.29,6125076,EW
2013-09-27,34.165,34.72,34.045,34.395,3166148,EW
2013-09-30,33.93,34.83,33.865,34.815,3276364,EW
2013-10-01,34.995,35.655,34.885,35.655,6593760,EW
2013-10-02,35.56,35.955,35.465,35.915,3285454,EW
2013-10-03,35.955,36.42,35.555,36.095,2987740,EW
2013-10-04,36.095,36.55,36.085,36.405,1979260,EW
2013-10-07,36.13,36.5,35.94,36.29,1918160,EW
2013-10-08,36.215,36.5,36.19,36.195,2482108,EW
2013-10-09,36.235,36.7,36.195,36.44,2370070,EW
2013-10-10,36.815,36.88,36.365,36.87,1727040,EW
2013-10-11,36.71,37.054,36.59,36.99,1246982,EW
2013-10-14,36.795,37.46,36.745,37.455,1634090,EW
2013-10-15,37.34,37.73,37.23,37.515,2747194,EW
2013-10-16,38.425,38.455,37.99,38.335,2714296,EW
2013-10-17,38.295,38.56,38.215,38.535,1429926,EW
2013-10-18,38.61,38.62,38.16,38.6,1430316,EW
2013-10-21,38.66,38.95,38.603,38.895,1784286,EW
2013-10-22,38.945,39.335,38.915,39.06,2103626,EW
2013-10-23,39.025,39.445,38.925,39.07,2306824,EW
2013-10-24,39.12,39.32,38.335,38.73,1771390,EW
2013-10-25,38.715,38.935,38.415,38.53,1825928,EW
2013-10-28,36.575,37.53,35.905,36.62,7855252,EW
2013-10-29,36.58,37.01,34.195,34.93,12609420,EW
2013-10-30,33.695,33.7,32.865,33.145,10370190,EW
2013-10-31,33.075,33.134,32.44,32.595,6728288,EW
2013-11-01,32.72,32.825,32.015,32.135,3156042,EW
2013-11-04,32.145,32.185,31.415,31.625,4838234,EW
2013-11-05,31.62,31.62,31.085,31.175,3351156,EW
2013-11-06,31.25,31.58,31.135,31.28,2928612,EW
2013-11-07,31.415,32.065,31.305,31.805,2842592,EW
2013-11-08,31.825,32.17,31.6605,32.13,1936960,EW
2013-11-11,32.175,32.34,31.98,32.03,1075450,EW
2013-11-12,31.91,32.05,31.645,31.82,1915796,EW
2013-11-13,31.655,31.975,31.65,31.84,1628954,EW
2013-11-14,31.84,32.26,31.465,31.785,2602346,EW
2013-11-15,31.755,32.495,31.755,32.495,1797908,EW
2013-11-18,32.465,32.655,31.93,31.985,1929562,EW
2013-11-19,31.985,32.105,31.755,31.92,1459764,EW
2013-11-20,31.795,31.85,31.275,31.48,3495608,EW
2013-11-21,31.61,32.56,31.505,32.36,2647186,EW
2013-11-22,32.36,32.615,32.14,32.43,1984622,EW
2013-11-25,32.425,32.62,32.06,32.375,4028994,EW
2013-11-26,32.375,32.51,32.19,32.35,1614162,EW
2013-11-27,32.46,32.69,32.305,32.65,1129672,EW
2013-11-29,32.735,32.965,32.7,32.765,1246154,EW
2013-12-02,32.835,32.97,32.595,32.735,2106036,EW
2013-12-03,32.545,32.682,32.335,32.565,1681934,EW
2013-12-04,32.545,32.595,32.26,32.435,1671970,EW
2013-12-05,32.43,32.745,32.3051,32.605,1236882,EW
2013-12-06,32.675,33.255,32.61,33.145,1727564,EW
2013-12-09,31.285,32.165,30.955,31.365,11829696,EW
2013-12-10,30.905,31.515,30.81,31.265,4508114,EW
2013-12-11,31.17,31.235,30.78,30.95,3015420,EW
2013-12-12,30.835,31.0,30.68,30.81,2834554,EW
2013-12-13,30.85,30.995,30.31,30.72,3500700,EW
2013-12-16,30.785,31.44,30.785,31.42,3963566,EW
2013-12-17,31.395,31.515,30.88,31.365,3070168,EW
2013-12-18,31.375,31.915,31.2775,31.875,2103328,EW
2013-12-19,31.71,32.07,31.455,31.985,2271054,EW
2013-12-20,32.085,32.595,32.025,32.595,3300210,EW
2013-12-23,32.6,32.76,32.42,32.755,1748238,EW
2013-12-24,32.58,32.87,32.55,32.81,507864,EW
2013-12-26,32.89,32.89,32.475,32.695,1611390,EW
2013-12-27,32.715,33.175,32.565,33.005,1420442,EW
2013-12-30,33.0,33.0,32.605,32.84,1129920,EW
2013-12-31,32.845,32.935,32.52,32.88,1291362,EW
2014-01-02,32.84,33.22,32.595,32.96,1670338,EW
2014-01-03,33.015,33.7975,33.01,33.63,2653786,EW
2014-01-06,33.46,33.625,32.915,33.18,3781696,EW
2014-01-07,33.185,33.74,33.15,33.625,1810634,EW
2014-01-08,33.63,33.725,33.2925,33.37,2601472,EW
2014-01-09,33.445,34.235,33.21,34.205,1798152,EW
2014-01-10,34.15,34.28,33.905,34.24,2275084,EW
2014-01-13,34.12,34.78,34.12,34.37,2028658,EW
2014-01-14,34.555,35.375,34.5,35.3,2620452,EW
2014-01-15,35.21,36.74,34.94,35.945,5479306,EW
2014-01-16,36.25,36.7,36.075,36.335,4181736,EW
2014-01-17,36.445,36.475,34.12,34.27,7898180,EW
2014-01-21,34.48,35.145,33.8015,34.86,5306818,EW
2014-01-22,34.99,35.05,34.07,34.115,4540168,EW
2014-01-23,34.01,34.43,34.01,34.145,1796604,EW
2014-01-24,34.025,34.52,33.89,34.405,3398364,EW
2014-01-27,34.215,34.355,32.56,33.19,3811478,EW
2014-01-28,33.26,33.465,32.946,33.14,1934878,EW
2014-01-29,32.93,33.075,32.495,32.575,2733278,EW
2014-01-30,32.95,32.99,32.52,32.74,1805040,EW
2014-01-31,32.355,32.645,32.04,32.56,3021224,EW
2014-02-03,32.645,32.735,31.52,32.085,4660610,EW
2014-02-04,32.015,33.1,31.625,32.87,6316854,EW
2014-02-05,32.705,33.915,32.705,33.265,4014216,EW
2014-02-06,33.35,33.725,33.015,33.3,2139918,EW
2014-02-07,33.425,33.92,33.415,33.47,2376262,EW
2014-02-10,33.5,33.62,33.41,33.505,2405664,EW
2014-02-11,33.465,33.545,33.23,33.475,2040828,EW
2014-02-12,33.5,33.515,33.2225,33.355,2028468,EW
2014-02-13,33.26,33.7575,33.125,33.595,2143910,EW
2014-02-14,33.69,34.57,33.4,33.765,4306064,EW
2014-02-18,33.83,33.955,33.27,33.795,2202124,EW
2014-02-19,33.725,33.99,33.4775,33.51,1438586,EW
2014-02-20,33.49,34.115,33.355,34.05,1509124,EW
2014-02-21,34.08,34.52,34.05,34.12,1983854,EW
2014-02-24,34.105,34.79,34.105,34.45,1829940,EW
2014-02-25,34.38,34.435,33.865,33.93,1428692,EW
2014-02-26,33.94,34.275,33.785,33.925,1182596,EW
2014-02-27,33.87,34.245,33.43,34.115,1906104,EW
2014-02-28,34.1,35.415,34.08,34.88,3030750,EW
2014-03-03,34.685,34.795,34.38,34.51,2466472,EW
2014-03-04,34.745,35.225,34.605,35.175,2107272,EW
2014-03-05,34.875,36.31,34.77,36.255,3068048,EW
2014-03-06,36.205,37.1,35.905,36.15,3792010,EW
2014-03-07,36.35,36.35,35.855,36.035,1917296,EW
2014-03-10,36.455,36.675,36.305,36.53,3034446,EW
2014-03-11,36.51,36.83,36.325,36.595,1150870,EW
2014-03-12,36.47,36.98,36.27,36.93,1384112,EW
2014-03-13,36.99,36.99,35.95,36.0,1263904,EW
2014-03-14,35.935,36.425,35.855,36.07,2092476,EW
2014-03-17,36.295,36.42,36.035,36.185,1377576,EW
2014-03-18,36.235,36.7,36.22,36.465,1076336,EW
2014-03-19,36.47,37.3075,36.4125,36.965,2025310,EW
2014-03-20,36.91,37.025,36.2675,36.515,1391408,EW
2014-03-21,36.81,36.95,35.87,36.065,2492950,EW
2014-03-24,36.165,36.335,35.17,35.47,2318408,EW
2014-03-25,35.515,36.18,35.515,36.155,1948552,EW
2014-03-26,36.38,36.865,36.25,36.57,2193312,EW
2014-03-27,36.39,36.705,35.445,35.63,2191068,EW
2014-03-28,35.6375,35.99,35.145,35.58,5048812,EW
2014-03-31,36.9,37.81,36.02,37.085,8113404,EW
2014-04-01,37.385,37.4925,36.725,37.11,1500458,EW
2014-04-02,37.205,37.445,36.83,37.395,1671792,EW
2014-04-03,37.46,37.665,37.13,37.595,2347050,EW
2014-04-04,37.695,38.245,37.045,37.125,1496082,EW
2014-04-07,37.015,37.105,36.66,36.85,2137288,EW
2014-04-08,36.86,37.37,36.78,37.32,1770276,EW
2014-04-09,37.44,37.5945,37.055,37.495,2708584,EW
2014-04-10,37.25,37.73,37.05,37.25,2944786,EW
2014-04-11,37.085,37.175,36.395,36.485,2987154,EW
2014-04-14,40.965,42.2,40.365,40.5,14466528,EW
2014-04-15,40.66,40.945,39.045,40.36,3955870,EW
2014-04-16,40.465,40.615,39.6,40.215,2378880,EW
2014-04-17,40.005,40.845,39.6313,40.645,4266826,EW
2014-04-21,40.675,40.83,38.58,39.56,4961322,EW
2014-04-22,39.565,40.185,39.345,39.87,2983466,EW
2014-04-23,39.865,40.215,39.7,39.96,2118758,EW
2014-04-24,40.2,40.225,39.26,40.135,1906332,EW
2014-04-25,39.85,41.0,39.43,40.25,2736028,EW
2014-04-28,40.37,40.715,40.005,40.59,1593202,EW
2014-04-29,40.735,40.935,40.44,40.65,1656198,EW
2014-04-30,40.72,40.915,40.43,40.735,1919732,EW
2014-05-01,40.635,41.36,40.6,41.21,2011324,EW
2014-05-02,41.12,41.275,40.865,41.155,1208972,EW
2014-05-05,40.865,41.975,40.845,41.96,2000446,EW
2014-05-06,41.455,41.795,41.345,41.63,1350432,EW
2014-05-07,41.655,41.905,41.35,41.88,1665706,EW
2014-05-08,41.925,42.36,41.68,41.94,1549430,EW
2014-05-09,41.915,42.75,41.665,42.695,1696146,EW
2014-05-12,42.8,43.155,42.79,43.095,1058254,EW
2014-05-13,43.16,43.2616,42.76,43.055,992404,EW
2014-05-14,43.055,43.195,42.825,43.01,941396,EW
2014-05-15,43.0,43.295,42.795,42.935,2650720,EW
2014-05-16,42.925,43.375,42.83,43.015,1425512,EW
2014-05-19,42.86,43.315,42.79,43.24,1458428,EW
2014-05-20,43.515,43.515,42.04,42.575,3514354,EW
2014-05-21,42.9,43.195,41.97,42.49,2232748,EW
2014-05-22,42.55,42.615,40.51,40.7,4418338,EW
2014-05-23,40.855,40.9325,39.765,40.385,3789562,EW
2014-05-27,40.48,40.65,39.43,39.75,3851708,EW
2014-05-28,39.925,40.355,39.485,40.18,3211470,EW
2014-05-29,40.385,40.68,40.185,40.27,1195434,EW
2014-05-30,40.3,40.995,40.12,40.6,1847810,EW
2014-06-02,40.56,40.685,39.965,40.33,1788706,EW
2014-06-03,40.155,40.625,40.11,40.29,1069586,EW
2014-06-04,40.135,40.52,40.02,40.24,1104710,EW
2014-06-05,40.365,40.71,40.0,40.21,1812890,EW
2014-06-06,40.375,40.485,40.115,40.2,1103880,EW
2014-06-09,40.11,40.44,39.905,40.405,1200034,EW
2014-06-10,40.965,41.145,40.05,40.355,1545268,EW
2014-06-11,40.74,41.485,40.505,41.255,2568944,EW
2014-06-12,41.125,41.245,39.945,39.945,3793712,EW
2014-06-13,40.035,40.0825,39.075,39.18,3080624,EW
2014-06-16,39.515,40.425,39.06,39.22,2410816,EW
2014-06-17,40.875,41.85,40.515,41.03,4244540,EW
2014-06-18,41.0,41.475,40.785,41.45,1496786,EW
2014-06-19,41.35,42.055,41.2441,42.04,1631910,EW
2014-06-20,42.135,42.665,41.955,42.65,3254598,EW
2014-06-23,42.545,43.095,42.54,42.825,1752156,EW
2014-06-24,42.48,42.94,42.38,42.4,1196062,EW
2014-06-25,42.5,43.19,42.235,42.355,1340236,EW
2014-06-26,42.46,42.97,42.395,42.955,851004,EW
2014-06-27,42.88,44.095,42.85,43.93,3009618,EW
2014-06-30,43.825,43.94,42.86,42.92,1918826,EW
2014-07-01,43.045,43.625,43.045,43.57,1477782,EW
2014-07-02,43.525,43.985,43.51,43.88,1139928,EW
2014-07-03,43.86,44.1,43.75,44.045,1316886,EW
2014-07-07,43.735,43.895,43.5138,43.715,881160,EW
2014-07-08,43.54,43.69,43.335,43.47,1008790,EW
2014-07-09,43.555,43.96,43.48,43.945,730028,EW
2014-07-10,43.535,44.12,43.38,44.075,836712,EW
2014-07-11,43.945,44.205,43.51,43.97,1123146,EW
2014-07-14,44.17,44.17,43.1575,43.395,1848192,EW
2014-07-15,43.495,43.86,43.2825,43.77,1990044,EW
2014-07-16,43.785,43.8625,43.12,43.2,1378920,EW
2014-07-17,42.725,43.055,42.475,42.665,3925686,EW
2014-07-18,42.725,43.055,42.475,42.665,3925686,EW
2014-07-21,42.57,42.845,42.025,42.66,1837586,EW
2014-07-22,42.855,43.12,42.645,42.85,1585754,EW
2014-07-23,43.0,43.204,42.69,42.77,1135424,EW
2014-07-24,43.015,43.06,42.55,42.585,4484394,EW
2014-07-25,42.505,42.72,42.3375,42.5,2667170,EW
2014-07-28,42.695,42.775,42.345,42.45,3523168,EW
2014-07-29,42.59,42.59,42.175,42.22,2183898,EW
2014-07-30,45.5,47.25,45.261,46.44,11365110,EW
2014-07-31,46.065,46.25,45.105,45.125,4578524,EW
2014-08-01,46.0,46.7675,45.805,46.7,2155526,EW
2014-08-04,46.0,46.7675,45.805,46.7,2155526,EW
2014-08-05,46.765,47.39,46.6,46.905,2819106,EW
2014-08-06,46.495,47.695,46.39,47.505,2416154,EW
2014-08-07,47.63,47.755,47.01,47.185,2302104,EW
2014-08-08,47.16,47.46,46.9675,47.355,1305740,EW
2014-08-11,47.45,47.725,47.18,47.25,1027442,EW
2014-08-12,47.31,47.705,47.16,47.495,1473262,EW
2014-08-13,47.56,48.37,47.505,47.94,1697734,EW
2014-08-14,48.085,48.085,47.73,47.845,1715948,EW
2014-08-15,47.945,48.63,47.84,48.29,1581260,EW
2014-08-18,48.585,49.135,48.46,48.945,1625976,EW
2014-08-19,48.9,49.01,48.535,48.985,1161706,EW
2014-08-20,48.79,49.17,48.32,48.785,1785590,EW
2014-08-21,49.225,49.47,49.035,49.35,1896500,EW
2014-08-22,49.5,49.555,49.08,49.205,1298870,EW
2014-08-25,49.315,49.46,49.05,49.265,909066,EW
2014-08-26,49.555,49.675,49.0,49.4,1520132,EW
2014-08-27,49.34,49.395,48.73,48.76,1396304,EW
2014-08-28,48.84,49.205,48.415,49.13,1239196,EW
2014-08-29,49.175,49.675,48.91,49.63,1459544,EW
2014-09-02,49.68,49.76,48.4175,48.79,1962478,EW
2014-09-03,49.105,49.315,48.805,48.955,1733994,EW
2014-09-04,49.03,49.43,48.795,49.22,1548652,EW
2014-09-05,49.145,49.52,49.06,49.465,1676060,EW
2014-09-08,49.305,49.64,49.24,49.455,2705646,EW
2014-09-09,49.405,49.875,49.1875,49.53,1487994,EW
2014-09-10,49.735,50.37,49.43,50.255,1562556,EW
2014-09-11,50.37,50.75,50.22,50.59,1375458,EW
2014-09-12,50.45,50.495,49.69,49.84,1937670,EW
2014-09-15,50.015,50.94,49.665,50.695,2254700,EW
2014-09-16,50.69,50.765,50.11,50.5,1901066,EW
2014-09-17,50.55,51.45,50.505,51.23,1261654,EW
2014-09-18,51.24,51.73,51.07,51.66,1154996,EW
2014-09-19,51.87,52.33,51.62,52.01,2874978,EW
2014-09-22,51.935,52.345,51.82,51.995,1306854,EW
2014-09-23,51.3,52.07,51.3,51.595,1316946,EW
2014-09-24,51.595,51.835,51.31,51.795,1150138,EW
2014-09-25,52.015,52.07,51.325,51.325,1110582,EW
2014-09-26,51.325,51.5,51.125,51.375,1045322,EW
2014-09-29,51.095,51.685,51.0355,51.585,1081520,EW
2014-09-30,51.73,51.785,51.065,51.075,913628,EW
2014-10-01,51.155,51.835,50.88,51.695,1979542,EW
2014-10-02,51.63,52.23,51.425,52.14,1414088,EW
2014-10-03,52.365,53.245,52.31,53.09,1418042,EW
2014-10-06,53.5,54.365,53.315,53.455,1726348,EW
2014-10-07,53.2,53.41,52.8601,53.005,1450162,EW
2014-10-08,53.175,53.395,52.83,53.345,1705108,EW
2014-10-09,53.415,54.0237,52.8,52.835,1627378,EW
2014-10-10,52.955,53.7249,52.275,52.295,1429002,EW
2014-10-13,52.38,52.742,51.61,51.665,1422194,EW
2014-10-14,52.0,52.48,50.915,51.235,2249268,EW
2014-10-15,50.7,50.875,49.4376,50.005,2634794,EW
2014-10-16,49.09,49.54,48.535,49.015,2524758,EW
2014-10-17,49.4,50.215,49.15,49.5,2331292,EW
2014-10-20,49.53,50.96,49.3451,50.935,1805580,EW
2014-10-21,51.135,53.085,51.135,52.905,1743984,EW
2014-10-22,53.11,53.33,52.196,52.63,1669082,EW
2014-10-23,52.825,53.935,52.22,52.595,2942472,EW
2014-10-24,56.75,58.97,56.61,58.38,5638940,EW
2014-10-27,58.28,58.75,57.78,58.51,2776500,EW
2014-10-28,58.525,59.42,58.015,59.14,1996944,EW
2014-10-29,60.13,60.6,59.445,60.55,1781616,EW
2014-10-30,59.815,60.255,59.53,60.14,1319536,EW
2014-10-31,60.79,61.0,60.145,60.46,1279640,EW
2014-11-03,60.435,60.515,59.8825,59.965,1633034,EW
2014-11-04,60.05,60.415,59.655,59.89,2156528,EW
2014-11-05,60.13,60.6,59.445,60.55,1781616,EW
2014-11-06,60.36,61.84,60.2903,61.785,1587684,EW
2014-11-07,61.67,61.67,60.965,61.38,2091348,EW
2014-11-10,61.38,62.3,61.365,62.3,1364966,EW
2014-11-11,62.49,62.675,62.08,62.395,846460,EW
2014-11-12,62.295,62.295,61.22,61.475,1991818,EW
2014-11-13,61.455,62.432,61.455,62.275,1482004,EW
2014-11-14,62.09,62.47,61.63,62.25,1572662,EW
2014-11-17,62.235,63.309,62.175,63.115,1429512,EW
2014-11-18,63.26,63.98,63.025,63.94,970836,EW
2014-11-19,63.73,63.74,62.465,62.795,1522854,EW
2014-11-20,62.13,62.74,61.45,62.695,1098142,EW
2014-11-21,63.1,63.45,61.62,61.75,1986986,EW
2014-11-24,62.36,63.985,61.92,63.76,3073626,EW
2014-11-25,63.85,64.45,63.66,63.785,1824022,EW
2014-11-26,63.875,64.635,63.6075,64.58,1333372,EW
2014-11-28,64.79,65.635,64.545,64.84,614928,EW
2014-12-01,64.795,65.535,64.15,64.695,1225468,EW
2014-12-02,65.175,66.3,64.7,66.2,1653770,EW
2014-12-03,66.325,66.4021,65.58,65.73,1329230,EW
2014-12-04,65.53,66.0,64.8925,65.0,1650670,EW
2014-12-05,65.0,65.06,64.72,64.855,2541596,EW
2014-12-08,65.0,67.145,65.0,66.065,3888996,EW
2014-12-09,65.56,66.9995,65.505,66.74,2782104,EW
2014-12-10,66.975,66.975,65.055,65.185,1905372,EW
2014-12-11,65.525,66.72,65.38,66.035,2520122,EW
2014-12-12,65.48,66.14,64.405,64.435,1888330,EW
2014-12-15,64.96,65.045,63.365,63.505,3166372,EW
2014-12-16,63.335,64.285,62.67,62.72,2127808,EW
2014-12-17,62.98,65.005,62.81,64.87,2622882,EW
2014-12-18,65.48,65.715,64.945,65.7,2588702,EW
2014-12-19,66.07,66.875,65.865,66.605,3030846,EW
2014-12-22,66.61,67.12,65.75,66.235,1423222,EW
2014-12-23,66.625,66.6599,64.225,64.79,1290126,EW
2014-12-24,64.88,65.78,64.8101,65.375,495732,EW
2014-12-26,65.465,65.62,64.78,64.95,513430,EW
2014-12-29,64.595,64.945,64.0525,64.71,767996,EW
2014-12-30,64.765,65.345,64.555,64.635,807184,EW
2014-12-31,64.845,65.3,63.6,63.69,834554,EW
2015-01-02,64.095,64.905,63.305,63.86,1215780,EW
2015-01-05,63.3,64.61,63.25,63.89,1276534,EW
2015-01-06,63.485,64.41,62.705,63.51,1666980,EW
2015-01-07,64.1,65.245,63.635,65.0,1550780,EW
2015-01-08,65.51,66.735,65.28,66.575,2319514,EW
2015-01-09,66.575,67.0,66.0425,66.58,1681500,EW
2015-01-12,66.865,68.14,66.425,67.645,2272818,EW
2015-01-13,68.17,68.595,66.32,66.81,1501624,EW
2015-01-14,65.835,66.53,65.51,65.835,1560122,EW
2015-01-15,66.3,66.56,64.235,64.295,2550696,EW
2015-01-16,64.185,64.635,63.585,64.58,1976316,EW
2015-01-20,65.135,65.94,64.01,64.23,1966288,EW
2015-01-21,64.2,64.725,63.77,64.44,1775900,EW
2015-01-22,64.885,65.44,63.78,65.17,2322688,EW
2015-01-23,65.31,65.44,64.75,64.815,1539920,EW
2015-01-26,64.75,65.19,64.41,65.07,1997760,EW
2015-01-27,64.585,65.225,64.145,64.69,1091424,EW
2015-01-28,64.99,65.55,64.375,64.435,1258418,EW
2015-01-29,64.455,64.81,63.905,64.64,1569002,EW
2015-01-30,64.255,64.48,62.345,62.675,4163370,EW
2015-02-02,62.845,63.695,62.28,62.74,3079344,EW
2015-02-03,63.185,63.7595,61.985,63.5,2812616,EW
2015-02-04,64.53,68.79,64.26,67.425,4139842,EW
2015-02-05,67.5,68.435,67.315,67.415,2112174,EW
2015-02-06,67.395,68.375,65.975,66.31,2609962,EW
2015-02-09,66.175,66.41,63.855,64.04,2187878,EW
2015-02-10,65.18,65.55,64.63,65.035,1790680,EW
2015-02-11,64.875,65.93,64.68,65.795,1835176,EW
2015-02-12,66.19,66.435,65.2801,66.17,1438948,EW
2015-02-13,66.36,67.115,65.625,67.115,2134894,EW
2015-02-17,67.045,67.335,66.025,66.52,1324324,EW
2015-02-18,66.62,67.3735,66.5,67.11,1858018,EW
2015-02-19,67.16,67.49,66.755,66.86,1357310,EW
2015-02-20,66.66,67.31,65.97,67.23,1514568,EW
2015-02-23,67.23,67.44,66.8,67.125,1202738,EW
2015-02-24,66.93,67.485,66.67,66.995,1382418,EW
2015-02-25,66.83,67.49,66.775,67.025,1344812,EW
2015-02-26,67.11,67.75,66.985,67.45,1256982,EW
2015-02-27,67.2,67.58,66.51,66.51,2338430,EW
2015-03-02,66.31,68.03,66.305,67.925,2346810,EW
2015-03-03,67.89,68.05,66.88,67.29,1473100,EW
2015-03-04,66.945,68.305,66.775,67.88,1212688,EW
2015-03-05,67.8,68.475,67.56,67.825,1358894,EW
2015-03-06,67.615,68.0,66.295,66.5,1650360,EW
2015-03-09,66.715,67.23,66.215,66.95,3830476,EW
2015-03-10,66.445,66.94,66.005,66.825,1927950,EW
2015-03-11,67.0,68.0,66.825,67.355,1896676,EW
2015-03-12,67.53,68.71,67.3625,68.5,2336802,EW
2015-03-13,68.425,68.67,67.195,67.675,2104746,EW
2015-03-16,68.5,74.855,68.5,74.32,5910184,EW
2015-03-17,73.75,74.38,73.265,74.05,2270962,EW
2015-03-18,74.0,74.975,73.775,74.19,2673754,EW
2015-03-19,73.635,74.66,73.63,74.47,1770312,EW
2015-03-20,74.895,75.205,73.355,73.385,3527858,EW
2015-03-23,73.455,73.76,72.875,73.05,1405244,EW
2015-03-24,73.24,73.975,72.66,72.9,1647078,EW
2015-03-25,73.275,73.94,71.035,71.125,2589564,EW
2015-03-26,70.385,71.4,69.065,70.95,2106946,EW
2015-03-27,70.985,72.085,70.955,71.84,1474206,EW
2015-03-30,72.435,72.6135,71.945,72.07,1211766,EW
2015-03-31,71.575,72.055,71.105,71.23,1443402,EW
2015-04-01,71.03,71.115,69.455,70.35,2012772,EW
2015-04-02,70.655,71.025,69.945,70.305,1682970,EW
2015-04-06,70.12,70.315,69.6257,69.925,1789084,EW
2015-04-07,69.99,70.5422,69.3608,69.375,2016420,EW
2015-04-08,69.575,70.28,69.02,69.51,1993866,EW
2015-04-09,69.455,70.0,68.85,69.685,1606340,EW
2015-04-10,70.0,71.0,69.682,70.84,2083348,EW
2015-04-13,70.995,72.935,70.895,71.55,1850648,EW
2015-04-14,71.505,71.825,70.6458,71.375,1247418,EW
2015-04-15,71.5,71.5,70.42,70.64,1404502,EW
2015-04-16,70.51,71.135,70.3825,70.865,918994,EW
2015-04-17,70.39,70.5624,69.51,69.97,1321928,EW
2015-04-20,70.535,71.535,70.18,70.64,1440288,EW
2015-04-21,70.815,71.0,70.1355,70.24,1752384,EW
2015-04-22,70.495,70.75,69.805,70.435,1186312,EW
2015-04-23,70.375,71.605,70.33,70.96,2209892,EW
2015-04-24,72.185,72.215,68.16,69.165,4606426,EW
2015-04-27,69.61,69.71,65.265,65.485,2834070,EW
2015-04-28,65.455,65.73,64.125,64.95,3506318,EW
2015-04-29,64.875,65.49,64.5,64.98,2317612,EW
2015-04-30,64.77,65.485,63.045,63.325,2477260,EW
2015-05-01,63.56,64.54,63.23,63.595,3544338,EW
2015-05-04,63.82,64.67,63.785,63.875,2168224,EW
2015-05-05,63.44,64.24,61.375,61.93,3100394,EW
2015-05-06,61.93,62.985,61.685,62.195,2512220,EW
2015-05-07,62.37,62.9275,61.88,61.975,2474344,EW
2015-05-08,62.38,63.32,62.135,63.2,3772998,EW
2015-05-11,63.0,64.215,63.0,63.535,3251546,EW
2015-05-12,65.55,66.85,65.225,65.235,4386558,EW
2015-05-13,65.5,65.715,63.945,64.16,3045168,EW
2015-05-14,64.535,65.39,64.1,65.28,2204780,EW
2015-05-15,65.29,65.745,64.75,65.705,1749504,EW
2015-05-18,65.78,66.3,65.315,65.86,1319020,EW
2015-05-19,65.0,65.645,62.72,65.54,3598742,EW
2015-05-20,65.715,67.135,65.52,66.18,2228058,EW
2015-05-21,65.955,66.11,65.145,65.91,2067510,EW
2015-05-22,65.605,66.42,65.365,65.44,1169030,EW
2015-05-26,65.15,65.775,63.905,64.28,1592460,EW
2015-05-27,64.41,65.395,64.09,65.225,2041828,EW
2015-05-28,65.005,65.725,64.8725,65.325,1981460,EW
2015-05-29,65.435,65.96,65.115,65.36,2322426,EW
2015-06-01,65.39,66.24,64.62,66.095,1948650,EW
2015-06-02,65.725,66.235,65.21,65.625,1741228,EW
2015-06-03,65.72,66.335,65.4625,66.085,1376214,EW
2015-06-04,65.53,65.98,65.145,65.8,1822588,EW
2015-06-05,65.615,66.555,65.18,66.45,1376334,EW
2015-06-08,66.3,67.015,66.12,66.455,2373622,EW
2015-06-09,67.115,67.37,66.265,66.65,1319346,EW
2015-06-10,66.875,67.535,66.475,67.35,1141688,EW
2015-06-11,67.425,68.205,67.181,67.585,1232352,EW
2015-06-12,67.27,67.585,66.6745,66.79,1520714,EW
2015-06-15,66.365,66.95,66.0001,66.8,1205306,EW
2015-06-16,66.73,69.135,66.58,68.955,3995568,EW
2015-06-17,68.995,72.2,68.0,70.8,5637714,EW
2015-06-18,70.825,73.435,70.534,72.55,4615768,EW
2015-06-19,72.62,73.295,72.19,73.085,2519074,EW
2015-06-22,73.59,73.648,71.91,72.16,2858610,EW
2015-06-23,72.56,73.62,71.9375,72.315,1838800,EW
2015-06-24,72.02,72.555,71.395,71.43,1914298,EW
2015-06-25,71.81,73.0389,71.46,72.305,1918866,EW
2015-06-26,72.655,73.325,72.22,73.04,2044368,EW
2015-06-29,72.225,73.055,71.085,71.175,1566784,EW
2015-06-30,71.855,72.025,70.825,71.215,1315860,EW
2015-07-01,71.755,71.895,71.095,71.8,1588084,EW
2015-07-02,72.07,72.275,70.56,71.225,1714560,EW
2015-07-06,71.975,73.215,71.6925,72.56,3291526,EW
2015-07-07,72.6,73.82,71.86,73.74,2681198,EW
2015-07-08,73.23,73.705,71.28,71.51,2230594,EW
2015-07-09,72.5,72.995,72.0,72.535,1804172,EW
2015-07-10,73.75,74.225,72.82,73.58,1746630,EW
2015-07-13,75.85,76.452,74.91,76.055,3199832,EW
2015-07-14,76.165,76.625,75.615,76.15,2112114,EW
2015-07-15,76.265,76.845,75.525,76.305,2133222,EW
2015-07-16,76.615,77.515,76.585,77.235,1993326,EW
2015-07-17,77.175,77.48,76.315,77.15,1542628,EW
2015-07-20,77.365,77.365,76.84,77.005,1104822,EW
2015-07-21,77.025,78.245,76.91,78.03,1983218,EW
2015-07-22,78.2,78.805,77.64,78.36,1529816,EW
2015-07-23,78.625,78.775,77.745,78.125,1414594,EW
2015-07-24,78.055,78.71,77.35,77.55,1382938,EW
2015-07-27,77.25,77.375,75.95,76.36,2717148,EW
2015-07-28,76.98,77.9,76.005,77.9,3625824,EW
2015-07-29,77.425,79.5,75.3002,76.88,3893022,EW
2015-07-30,76.795,77.5,76.26,76.55,2378784,EW
2015-07-31,77.16,77.325,76.015,76.08,1532884,EW
2015-08-03,76.125,76.7,74.755,75.545,2176512,EW
2015-08-04,75.66,75.898,74.605,74.685,1804352,EW
2015-08-05,74.75,75.405,74.605,75.06,1950150,EW
2015-08-06,75.015,75.955,71.81,72.14,2917978,EW
2015-08-07,72.195,72.5875,71.005,71.96,1907276,EW
2015-08-10,72.485,73.445,72.07,72.25,1271778,EW
2015-08-11,71.79,72.443,71.455,71.905,1461948,EW
2015-08-12,71.61,72.45,70.57,72.06,2037680,EW
2015-08-13,71.905,72.65,71.335,72.2,1441732,EW
2015-08-14,72.065,72.5149,71.375,71.65,1399690,EW
2015-08-17,71.36,72.49,70.993,72.385,1444688,EW
2015-08-18,72.135,73.69,71.74,72.635,2307774,EW
2015-08-19,72.09,73.345,71.37,72.935,1776564,EW
2015-08-20,72.095,72.485,71.45,71.45,2005284,EW
2015-08-21,70.925,71.094,69.905,69.935,2851606,EW
2015-08-24,66.51,68.75,62.53,66.965,3995242,EW
2015-08-25,69.04,70.2335,67.875,67.875,2856368,EW
2015-08-26,69.1,70.225,67.45,70.075,2532550,EW
2015-08-27,70.325,73.105,70.26,72.795,3191916,EW
2015-08-28,72.55,73.43,71.095,72.35,3108660,EW
2015-08-31,72.19,73.08,70.41,70.44,2018968,EW
2015-09-01,68.9,69.445,67.15,67.735,3484854,EW
2015-09-02,68.685,69.53,67.855,69.515,2184010,EW
2015-09-03,69.78,70.49,68.5275,68.775,1507426,EW
2015-09-04,68.085,68.6525,67.3101,68.045,1285790,EW
2015-09-08,69.225,69.95,68.115,69.84,2095074,EW
2015-09-09,70.49,70.51,68.615,68.76,2317050,EW
2015-09-10,68.675,69.67,68.59,69.105,1474638,EW
2015-09-11,68.695,69.575,68.295,69.565,1428858,EW
2015-09-14,69.565,69.885,69.045,69.5,1463544,EW
2015-09-15,69.45,70.32,69.04,70.25,1977494,EW
2015-09-16,70.07,70.675,69.515,70.29,1271668,EW
2015-09-17,70.24,71.68,70.0375,70.805,1319094,EW
2015-09-18,70.385,71.69,70.31,71.375,3535896,EW
2015-09-21,71.89,72.413,70.0,70.79,1781308,EW
2015-09-22,70.22,71.385,69.64,71.065,2081650,EW
2015-09-23,70.945,71.445,70.625,70.8,1675952,EW
2015-09-24,70.39,70.76,69.75,70.165,1400182,EW
2015-09-25,70.53,71.0,68.11,68.68,1862144,EW
2015-09-28,68.635,68.73,66.57,66.95,4205516,EW
2015-09-29,67.18,69.17,66.665,68.895,3083924,EW
2015-09-30,69.78,71.2,69.22,71.085,3093922,EW
2015-10-01,70.76,74.65,70.315,74.5,4801484,EW
2015-10-02,74.0,77.37,73.5,77.275,3981708,EW
2015-10-05,77.285,77.285,74.3,74.685,4587036,EW
2015-10-06,74.38,75.085,72.045,72.155,4193926,EW
2015-10-07,72.5,72.675,70.62,72.64,4252608,EW
2015-10-08,72.22,73.355,71.595,73.135,2119100,EW
2015-10-09,73.135,74.39,73.135,74.11,3277460,EW
2015-10-12,74.185,75.155,73.67,74.765,2226698,EW
2015-10-13,73.95,73.95,72.185,72.29,4107478,EW
2015-10-14,72.535,73.71,71.9352,72.205,2366032,EW
2015-10-15,72.34,73.91,71.98,73.575,2735800,EW
2015-10-16,73.855,75.715,73.625,75.64,2812082,EW
2015-10-19,75.625,76.0,75.01,75.7,1744220,EW
2015-10-20,75.515,75.97,74.91,75.6,1428874,EW
2015-10-21,76.105,76.1223,72.925,74.455,2516054,EW
2015-10-22,74.98,75.72,72.875,74.29,2718648,EW
2015-10-23,74.79,75.525,72.91,74.94,3723106,EW
2015-10-26,75.205,75.69,72.845,73.46,4257646,EW
2015-10-27,77.75,78.425,74.64,75.49,5289446,EW
2015-10-28,75.45,77.15,74.875,77.025,2281406,EW
2015-10-29,76.775,77.99,76.34,77.5,2211688,EW
2015-10-30,77.555,79.24,77.095,78.575,2829868,EW
2015-11-02,78.815,79.42,78.5,78.76,1720698,EW
2015-11-03,78.515,79.495,77.56,78.97,1682160,EW
2015-11-04,79.055,79.25,77.89,78.22,1083746,EW
2015-11-05,78.005,79.73,78.005,79.325,1562834,EW
2015-11-06,79.28,79.365,77.85,78.585,1202388,EW
2015-11-09,78.55,78.91,77.43,78.59,1111698,EW
2015-11-10,78.655,79.055,77.755,78.785,1047600,EW
2015-11-11,78.8,79.4975,78.325,78.7,961926,EW
2015-11-12,77.21,79.495,76.405,76.475,1858188,EW
2015-11-13,76.61,77.63,76.2425,76.635,1422756,EW
2015-11-16,76.585,77.425,75.875,77.355,1083792,EW
2015-11-17,77.25,77.99,76.83,77.38,1421688,EW
2015-11-18,77.5,78.603,76.92,78.545,1103940,EW
2015-11-19,78.2,78.675,77.5,77.965,1123142,EW
2015-11-20,78.475,80.12,77.985,78.84,1785806,EW
2015-11-23,78.565,80.91,78.3875,80.52,1898384,EW
2015-11-24,80.0,80.675,79.48,80.205,1487734,EW
2015-11-25,80.455,82.415,80.205,81.835,1293904,EW
2015-11-27,82.1,82.945,81.605,82.56,755446,EW
2015-11-30,82.55,83.435,81.5,81.5,2290078,EW
2015-12-01,82.16,83.0,81.42,82.42,1879058,EW
2015-12-02,82.32,82.77,81.25,81.43,2345000,EW
2015-12-03,81.575,82.155,78.45,78.7,2285126,EW
2015-12-04,78.98,81.15,78.81,81.01,2366500,EW
2015-12-07,80.55,81.635,79.51,80.395,1658236,EW
2015-12-08,80.35,80.985,79.6,79.91,1996522,EW
2015-12-09,79.245,81.7199,78.485,81.005,2895252,EW
2015-12-10,81.215,82.985,80.705,81.785,2085508,EW
2015-12-11,80.79,82.1,79.61,79.855,2278258,EW
2015-12-14,81.12,81.72,79.33,80.53,1657594,EW
2015-12-15,80.87,81.38,79.54,80.03,1809199,EW
2015-12-16,80.88,81.986,80.258,81.57,997330,EW
2015-12-17,82.4,82.84,80.93,80.99,881151,EW
2015-12-18,80.29,80.36,78.21,78.23,2382442,EW
2015-12-21,78.86,79.69,78.0,78.96,993881,EW
2015-12-22,79.44,79.65,78.46,79.3,1531728,EW
2015-12-23,79.96,80.21,78.57,79.1,765179,EW
2015-12-24,79.05,80.06,79.0,79.18,515393,EW
2015-12-28,78.99,80.12,78.99,79.82,783657,EW
2015-12-29,79.96,80.42,79.53,79.76,974658,EW
2015-12-30,79.98,80.22,79.11,79.21,665610,EW
2015-12-31,78.81,79.76,78.42,78.98,1444757,EW
2016-01-04,78.1,79.01,76.5,78.84,2540131,EW
2016-01-05,78.67,80.45,78.43,80.01,1566894,EW
2016-01-06,79.28,80.99,78.85,80.44,1769477,EW
2016-01-07,79.39,79.39,76.79,77.56,2370374,EW
2016-01-08,77.3,78.58,75.8,76.04,1752325,EW
2016-01-11,76.66,77.36,75.54,75.93,2136161,EW
2016-01-12,76.49,77.87,76.32,77.75,1413829,EW
2016-01-13,78.15,78.545,74.61,74.81,1853664,EW
2016-01-14,74.81,77.33,73.92,77.1,2154459,EW
2016-01-15,74.84,76.59,73.96,74.69,3106572,EW
2016-01-19,75.62,76.094,74.01,74.52,1768670,EW
2016-01-20,73.47,76.03,72.2,75.49,2124573,EW
2016-01-21,76.63,79.66,76.33,77.8,3678076,EW
2016-01-22,78.79,79.78,78.34,78.84,2080323,EW
2016-01-25,79.1,80.7,79.078,80.2,1398724,EW
2016-01-26,79.16,80.85,78.89,80.16,1521938,EW
2016-01-27,80.21,80.59,77.25,77.9,2798274,EW
2016-01-28,78.18,78.18,75.24,75.88,2086188,EW
2016-01-29,75.97,78.3,75.96,78.21,2299462,EW
2016-02-01,77.89,79.58,77.65,78.84,2326431,EW
2016-02-02,77.61,78.18,76.5807,76.91,2747891,EW
2016-02-03,82.62,83.45,80.95,83.32,4961393,EW
2016-02-04,83.19,84.48,82.47,83.6,3280312,EW
2016-02-05,83.46,84.84,81.65,82.02,2057256,EW
2016-02-08,81.14,81.685,75.29,76.97,3638185,EW
2016-02-09,75.64,78.11,75.62,76.34,2676967,EW
2016-02-10,77.43,80.61,77.21,79.0,2462286,EW
2016-02-11,77.55,79.78,76.9,79.04,2142671,EW
2016-02-12,79.61,81.115,78.6,81.04,2186628,EW
2016-02-16,81.38,84.47,81.13,84.45,2420262,EW
2016-02-17,85.17,86.7,84.44,86.62,2370483,EW
2016-02-18,86.72,88.53,86.05,86.24,2465435,EW
2016-02-19,86.29,86.62,85.04,86.21,1595339,EW
2016-02-22,86.91,87.3,85.77,86.61,1680964,EW
2016-02-23,86.5,87.36,85.95,86.87,1699152,EW
2016-02-24,86.34,88.11,85.4,87.79,1585306,EW
2016-02-25,88.08,89.58,87.92,89.56,1421384,EW
2016-02-26,89.65,89.93,87.64,87.93,2050843,EW
2016-02-29,87.61,88.295,86.74,87.0,1961383,EW
2016-03-01,87.28,87.89,86.11,87.87,1846562,EW
2016-03-02,88.5,88.63,87.47,88.29,1179019,EW
2016-03-03,88.09,88.3,86.5,87.12,1301303,EW
2016-03-04,86.92,87.86,86.46,87.36,1103306,EW
2016-03-07,87.36,88.1015,86.88,87.26,1329374,EW
2016-03-08,86.94,87.12,85.02,85.12,2229748,EW
2016-03-09,85.31,86.33,84.65,85.75,1415948,EW
2016-03-10,86.11,87.0,85.66,86.49,1254626,EW
2016-03-11,86.86,87.86,86.67,87.63,1326313,EW
2016-03-14,87.21,88.666,87.02,87.94,1369781,EW
2016-03-15,87.75,87.86,85.95,86.29,1482434,EW
2016-03-16,85.76,86.85,85.04,85.78,1418074,EW
2016-03-17,85.625,86.23,83.9,84.37,1791897,EW
2016-03-18,84.69,86.09,84.02,85.81,1761571,EW
2016-03-21,85.57,86.13,85.205,85.64,1003717,EW
2016-03-22,85.1,86.82,85.06,86.25,1112532,EW
2016-03-23,86.12,86.91,85.67,85.89,1003052,EW
2016-03-24,85.23,87.64,85.13,87.34,2085444,EW
2016-03-28,87.26,87.89,86.5505,86.72,1330479,EW
2016-03-29,86.53,89.38,86.53,88.89,1788041,EW
2016-03-30,89.38,89.58,88.57,88.89,1060852,EW
2016-03-31,88.84,89.12,87.91,88.21,2269201,EW
2016-04-01,88.02,90.06,86.73,89.92,2736978,EW
2016-04-04,102.21,107.9,100.9,105.08,9078783,EW
2016-04-05,103.66,104.91,102.71,103.54,4165369,EW
2016-04-06,103.61,107.7,103.3158,107.48,2229102,EW
2016-04-07,107.55,107.65,104.29,105.25,1645608,EW
2016-04-08,106.32,106.78,104.0644,104.47,1104593,EW
2016-04-11,105.19,107.58,104.82,105.99,1578702,EW
2016-04-12,105.98,106.65,104.35,105.74,1496665,EW
2016-04-13,106.27,109.0,106.23,108.32,1876933,EW
2016-04-14,107.91,108.73,107.27,107.49,1173326,EW
2016-04-15,107.22,107.4,105.97,106.55,1461072,EW
2016-04-18,106.56,108.35,105.77,108.0,1307964,EW
2016-04-19,107.89,108.075,105.55,106.08,1880597,EW
2016-04-20,106.34,108.69,106.0,107.86,1314221,EW
2016-04-21,108.03,108.93,107.19,108.1,1067058,EW
2016-04-22,107.99,109.32,107.43,108.33,920923,EW
2016-04-25,107.85,108.59,107.46,107.98,1507181,EW
2016-04-26,108.0,109.71,107.3916,108.84,1808346,EW
2016-04-27,111.78,112.0,107.76,108.93,2748898,EW
2016-04-28,109.29,109.82,106.97,107.25,1079065,EW
2016-04-29,107.0,107.33,104.92,106.21,1575677,EW
2016-05-02,106.72,107.8,106.155,106.86,1339236,EW
2016-05-03,106.09,107.35,104.43,105.43,1259587,EW
2016-05-04,105.1,105.63,103.56,103.8,1363025,EW
2016-05-05,103.13,104.68,102.92,104.37,1815387,EW
2016-05-06,104.12,106.14,103.945,105.74,1376466,EW
2016-05-09,105.76,106.98,105.46,106.38,897718,EW
2016-05-10,106.71,107.22,105.67,106.59,816928,EW
2016-05-11,106.56,107.29,105.04,105.08,856968,EW
2016-05-12,105.08,105.8001,103.49,105.59,1173146,EW
2016-05-13,105.52,106.0,102.92,102.99,1739397,EW
2016-05-16,103.34,104.92,103.13,104.0,2645661,EW
2016-05-17,103.67,105.2,100.06,100.84,3428890,EW
2016-05-18,100.77,101.4099,98.83,99.79,3060957,EW
2016-05-19,99.8,99.8,97.2,97.82,4886514,EW
2016-05-20,99.12,100.5,98.7,99.11,2626409,EW
2016-05-23,99.63,100.97,99.6,100.02,1989963,EW
2016-05-24,100.45,101.86,100.26,101.49,1418451,EW
2016-05-25,101.79,101.96,99.69,99.91,1525779,EW
2016-05-26,100.0,100.42,99.28,99.43,1985491,EW
2016-05-27,99.94,100.6,98.97,100.04,1675145,EW
2016-05-31,100.32,100.66,98.5,98.5,3002675,EW
2016-06-01,98.54,100.0,98.41,99.84,1440230,EW
2016-06-02,100.0,102.27,99.8425,102.1,2246217,EW
2016-06-03,102.08,102.19,100.39,101.53,1269386,EW
2016-06-06,101.3,101.84,100.59,101.45,1052843,EW
2016-06-07,101.46,101.92,100.64,101.5,981090,EW
2016-06-08,101.0,103.3,100.86,102.67,1194741,EW
2016-06-09,102.4,103.87,102.2,102.48,963164,EW
2016-06-10,101.44,102.0,101.06,101.52,852885,EW
2016-06-13,101.22,102.55,100.91,101.13,865296,EW
2016-06-14,100.64,101.1399,99.98,100.95,939044,EW
2016-06-15,101.14,101.79,96.79,97.85,3100175,EW
2016-06-16,97.25,99.64,96.8551,99.31,1629229,EW
2016-06-17,99.37,99.645,97.76,98.54,2152527,EW
2016-06-20,99.54,100.72,99.1175,99.16,1718455,EW
2016-06-21,99.44,99.9,98.35,98.57,1246992,EW
2016-06-22,98.53,99.0,97.89,98.04,1242923,EW
2016-06-23,98.88,99.31,98.55,99.08,1392060,EW
2016-06-24,96.05,97.53,95.755,96.04,2346074,EW
2016-06-27,95.48,95.93,93.83,94.53,1401090,EW
2016-06-28,95.13,95.38,94.126,94.97,2087326,EW
2016-06-29,96.19,97.18,95.49,96.91,2390827,EW
2016-06-30,97.05,99.74,96.92,99.73,2145150,EW
2016-07-01,99.83,99.83,98.28,98.58,1271497,EW
2016-07-05,98.33,100.2002,98.02,99.63,1337009,EW
2016-07-06,99.36,103.62,99.36,103.5,2160596,EW
2016-07-07,103.5,105.28,103.1,103.75,2166412,EW
2016-07-08,104.42,105.42,103.5,104.72,1330866,EW
2016-07-11,104.82,105.81,104.45,104.48,1044877,EW
2016-07-12,104.95,106.555,104.62,106.27,1912498,EW
2016-07-13,106.82,107.37,106.12,106.49,1789413,EW
2016-07-14,107.07,107.56,106.62,107.03,1280956,EW
2016-07-15,107.38,107.595,104.92,105.27,1640319,EW
2016-07-18,105.39,106.23,105.11,105.75,954996,EW
2016-07-19,105.4,106.45,105.22,105.91,1014773,EW
2016-07-20,106.44,107.13,105.99,106.71,1061682,EW
2016-07-21,106.77,107.13,105.69,106.26,850420,EW
2016-07-22,106.2,106.5,105.28,106.25,856350,EW
2016-07-25,106.35,106.66,105.57,106.52,1260316,EW
2016-07-26,106.51,108.38,106.04,108.35,2266347,EW
2016-07-27,116.15,117.46,114.01,114.44,5105030,EW
2016-07-28,114.68,115.38,112.66,112.99,1707263,EW
2016-07-29,113.0,114.79,112.7,114.52,1385289,EW
2016-08-01,114.54,114.89,113.76,114.23,1248623,EW
2016-08-02,114.22,114.74,112.96,113.58,1107043,EW
2016-08-03,113.73,114.85,113.03,113.36,901939,EW
2016-08-04,113.65,113.99,112.59,112.98,732535,EW
2016-08-05,113.03,113.7,112.62,113.23,882955,EW
2016-08-08,113.37,113.5,112.0,112.4,770687,EW
2016-08-09,112.49,114.05,112.28,113.39,924772,EW
2016-08-10,113.21,114.23,112.53,114.03,1094909,EW
2016-08-11,114.13,114.86,113.69,113.92,876710,EW
2016-08-12,113.71,113.97,113.1501,113.6,422874,EW
2016-08-15,113.87,114.96,113.8,114.19,834501,EW
2016-08-16,114.2,114.2,112.73,112.75,572983,EW
2016-08-17,112.92,113.025,111.69,112.71,808446,EW
2016-08-18,112.52,116.37,112.27,114.95,2291584,EW
2016-08-19,114.96,118.26,114.94,118.07,3792273,EW
2016-08-22,118.59,118.92,116.17,116.99,1361085,EW
2016-08-23,117.47,117.92,116.74,117.16,1150261,EW
2016-08-24,117.21,117.58,114.17,114.3,1487793,EW
2016-08-25,114.17,115.31,113.3439,114.77,1166424,EW
2016-08-26,114.87,115.86,114.4101,115.26,978114,EW
2016-08-29,115.19,116.86,115.17,116.1,710004,EW
2016-08-30,116.1,116.81,115.0901,115.33,558692,EW
2016-08-31,115.73,115.73,114.3,115.16,1091961,EW
2016-09-01,115.5,115.985,114.5,115.87,1097907,EW
2016-09-02,115.87,116.28,115.23,115.85,931557,EW
2016-09-06,115.72,117.55,115.63,117.54,1129930,EW
2016-09-07,117.05,117.46,115.833,116.47,821642,EW
2016-09-08,115.98,117.43,115.4,117.33,1258636,EW
2016-09-09,116.63,117.0,114.58,114.6,1477590,EW
2016-09-12,114.81,116.44,113.905,116.22,899809,EW
2016-09-13,115.72,116.38,113.53,114.25,1102534,EW
2016-09-14,114.64,116.17,114.13,114.72,867953,EW
2016-09-15,115.07,117.5301,114.855,116.97,981958,EW
2016-09-16,117.0,117.17,116.137,116.6,1476041,EW
2016-09-19,116.62,117.719,116.36,116.74,742770,EW
2016-09-20,117.5,117.63,116.5,117.42,882316,EW
2016-09-21,117.49,119.39,117.07,119.17,892161,EW
2016-09-22,119.82,121.58,119.55,120.87,1436302,EW
2016-09-23,120.83,120.83,119.2,119.77,977339,EW
2016-09-26,119.25,119.62,118.62,118.94,766035,EW
2016-09-27,119.09,121.51,118.66,121.22,1016008,EW
2016-09-28,121.08,121.3,119.72,120.46,676085,EW
2016-09-29,120.09,121.725,118.33,119.26,915044,EW
2016-09-30,119.66,121.08,119.45,120.56,999053,EW
2016-10-03,119.98,119.98,118.44,119.71,1054691,EW
2016-10-04,120.0,120.45,118.31,119.17,832796,EW
2016-10-05,121.0,121.43,119.32,120.01,1132260,EW
2016-10-06,119.79,120.35,119.0,119.72,692474,EW
2016-10-07,120.09,120.62,118.97,120.09,730882,EW
2016-10-10,120.26,121.75,120.17,121.36,640796,EW
2016-10-11,120.74,121.39,117.55,118.25,1406843,EW
2016-10-12,118.39,119.08,117.97,118.16,742491,EW
2016-10-13,117.6,119.08,117.1,118.66,1299821,EW
2016-10-14,118.56,119.17,115.95,116.0,2014131,EW
2016-10-17,115.88,116.3827,114.87,115.55,1875042,EW
2016-10-18,116.54,118.5,116.294,118.22,1481062,EW
2016-10-19,117.79,118.87,117.62,117.66,1367092,EW
2016-10-20,117.45,119.0,117.11,117.86,1711028,EW
2016-10-21,117.03,118.17,116.5641,117.68,1284656,EW
2016-10-24,118.24,118.56,116.915,117.03,1763207,EW
2016-10-25,117.01,117.01,113.5,113.68,3975489,EW
2016-10-26,99.3,100.86,94.248,94.25,16796619,EW
2016-10-27,95.2,95.5,91.32,92.2,4984149,EW
2016-10-28,92.36,96.8,92.045,96.16,4749099,EW
2016-10-31,94.46,95.49,92.91,95.22,4864236,EW
2016-11-01,95.5,95.73,91.57,92.0,3393118,EW
2016-11-02,92.18,92.22,88.69,88.71,3631168,EW
2016-11-03,89.24,90.95,89.0,89.3,3463985,EW
2016-11-04,89.26,91.34,89.17,89.63,1853921,EW
2016-11-07,91.11,92.23,90.7,91.34,1670979,EW
2016-11-08,91.53,92.32,91.075,91.39,1649780,EW
2016-11-09,93.39,93.89,88.8,92.45,2431577,EW
2016-11-10,93.42,93.86,92.16,92.85,2801090,EW
2016-11-11,92.77,92.95,90.7,91.01,1600143,EW
2016-11-14,90.72,91.25,86.54,86.59,4307709,EW
2016-11-15,87.55,89.63,87.01,88.91,2252784,EW
2016-11-16,88.85,89.72,88.18,89.13,1603053,EW
2016-11-17,89.38,90.83,89.01,90.72,1781384,EW
2016-11-18,90.81,90.99,88.81,89.03,1716858,EW
2016-11-21,89.05,90.11,88.775,89.2,1453537,EW
2016-11-22,88.0,88.0,83.42,85.04,4189599,EW
2016-11-23,85.01,86.93,84.51,86.86,2208193,EW
2016-11-25,86.86,86.87,85.31,85.8,2022939,EW
2016-11-28,85.41,85.585,84.01,84.3,3099703,EW
2016-11-29,84.56,85.45,83.77,83.9,2774472,EW
2016-11-30,84.24,84.25,82.84,82.85,2766277,EW
2016-12-01,82.8,83.1018,81.12,81.47,2468956,EW
2016-12-02,81.44,84.66,81.25,83.35,2324500,EW
2016-12-05,83.78,83.938,82.41,82.49,1975862,EW
2016-12-06,83.15,83.92,81.85,83.22,2883233,EW
2016-12-07,82.99,83.75,81.9,83.73,2547629,EW
2016-12-08,85.55,91.34,85.27,89.3,6109007,EW
2016-12-09,89.53,92.98,89.3,90.37,4172582,EW
2016-12-12,90.05,91.4099,88.54,88.93,2720628,EW
2016-12-13,88.43,91.1,87.56,89.37,2912185,EW
2016-12-14,89.75,92.285,89.33,89.82,2353485,EW
2016-12-15,89.76,90.83,89.24,90.48,2224066,EW
2016-12-16,91.26,92.25,90.8044,91.39,3491988,EW
2016-12-19,91.31,92.22,91.265,91.48,2224426,EW
2016-12-20,91.53,92.26,90.42,90.87,1629351,EW
2016-12-21,90.59,92.04,90.4401,91.43,1606752,EW
2016-12-22,91.37,92.4,91.05,91.8,1622797,EW
2016-12-23,91.72,93.346,91.52,93.0,1260123,EW
2016-12-27,93.17,94.5,93.14,93.35,1352744,EW
2016-12-28,93.2,93.83,92.17,92.71,1614937,EW
2016-12-29,92.71,94.11,92.67,93.71,1330301,EW
2016-12-30,93.89,94.58,93.35,93.7,1431012,EW
2017-01-03,93.8,95.52,93.06,95.52,2166909,EW
2017-01-04,95.52,97.29,94.8814,96.54,2053918,EW
2017-01-05,96.91,97.91,96.61,97.19,1534469,EW
2017-01-06,97.4,97.88,96.43,97.07,2974518,EW
2017-01-09,97.57,98.63,97.33,97.95,1687808,EW
2017-01-10,97.96,99.7,97.95,99.14,1910406,EW
2017-01-11,99.26,99.35,97.0437,98.65,1493740,EW
2017-01-12,97.69,97.9,96.5,97.59,1411556,EW
2017-01-13,97.96,97.96,96.16,97.13,1806836,EW
2017-01-17,96.49,97.4,96.01,96.88,1648208,EW
2017-01-18,97.2,97.4,95.69,95.79,1451329,EW
2017-01-19,95.92,96.72,94.85,96.29,2058874,EW
2017-01-20,96.03,96.93,95.02,95.51,1159416,EW
2017-01-23,95.5,95.595,94.27,95.0,1143024,EW
2017-01-24,95.3,95.44,93.79,94.4,1633096,EW
2017-01-25,94.76,96.39,94.665,96.05,1687663,EW
2017-01-26,96.2,96.89,94.97,95.13,1627961,EW
2017-01-27,95.67,97.34,95.53,97.3,1604615,EW
2017-01-30,97.07,97.225,95.485,96.47,1188842,EW
2017-01-31,96.39,96.9,95.25,96.24,3709156,EW
2017-02-01,96.51,98.38,96.11,98.02,3191315,EW
2017-02-02,92.16,92.19,86.55,89.73,8893653,EW
2017-02-03,90.42,91.4,89.51,90.47,4595464,EW
2017-02-06,90.58,90.69,88.67,89.87,3400748,EW
2017-02-07,90.16,90.99,89.87,90.71,2469961,EW
2017-02-08,90.45,91.1,90.31,90.83,1783704,EW
2017-02-09,90.88,91.19,90.14,90.82,1336622,EW
2017-02-10,90.73,90.79,89.89,90.34,2225950,EW
2017-02-13,90.11,90.5,89.521,89.96,2138243,EW
2017-02-14,89.79,90.275,89.23,89.49,1760635,EW
2017-02-15,89.43,90.65,89.3,90.31,1668911,EW
2017-02-16,90.35,90.58,89.22,89.93,1724441,EW
2017-02-17,89.87,90.1,89.25,89.74,2438416,EW
2017-02-21,93.49,94.29,92.24,92.67,3732152,EW
2017-02-22,92.39,92.66,91.9,92.21,2164503,EW
2017-02-23,100.26,100.48,94.45,95.7,6230955,EW
2017-02-24,94.68,95.02,94.12,94.76,1762168,EW
2017-02-27,94.68,95.29,93.78,94.66,1450661,EW
2017-02-28,94.52,94.59,93.62,94.04,1775655,EW
2017-03-01,94.55,94.93,91.8,93.94,3902409,EW
2017-03-02,93.65,94.19,92.31,93.36,2725680,EW
2017-03-03,92.5,93.36,91.89,92.44,1978161,EW
2017-03-06,91.71,92.1,89.23,89.95,4505537,EW
2017-03-07,89.65,91.02,89.65,90.54,2818283,EW
2017-03-08,90.44,91.49,89.46,89.53,2906205,EW
2017-03-09,89.42,93.36,89.2,93.06,3832111,EW
2017-03-10,93.21,93.5099,91.96,92.74,2910953,EW
2017-03-13,92.74,93.95,92.43,93.6,1571447,EW
2017-03-14,93.2,94.55,93.09,93.86,1609321,EW
2017-03-15,93.93,94.48,93.63,93.95,1941794,EW
2017-03-16,93.95,94.3599,92.64,92.95,1277318,EW
2017-03-17,92.75,95.7932,91.3,94.4,3006455,EW
2017-03-20,94.24,94.44,93.71,94.08,1460632,EW
2017-03-21,94.15,94.925,92.66,92.86,1676910,EW
2017-03-22,92.91,93.57,92.35,93.47,1372848,EW
2017-03-23,93.47,95.32,93.2201,94.3,1666855,EW
2017-03-24,94.29,96.03,94.26,95.59,1943081,EW
2017-03-27,95.47,96.35,94.47,95.87,1870673,EW
2017-03-28,95.61,96.485,93.57,94.39,2317131,EW
2017-03-29,94.19,94.89,93.81,94.39,1318378,EW
2017-03-30,94.47,94.67,93.62,93.86,979229,EW
2017-03-31,93.74,94.55,93.22,94.07,1203886,EW
2017-04-03,93.98,94.64,93.57,94.45,1383969,EW
2017-04-04,94.15,94.45,92.94,93.1,1170185,EW
2017-04-05,93.27,94.91,93.0,93.09,1827980,EW
2017-04-06,92.94,93.43,92.44,93.4,876914,EW
2017-04-07,93.56,95.11,93.34,94.46,1233191,EW
2017-04-10,94.3,95.1899,93.9,94.42,1340180,EW
2017-04-11,93.98,94.3899,93.34,93.6,1303130,EW
2017-04-12,93.75,94.11,93.13,93.75,978961,EW
2017-04-13,93.4,94.735,92.9,94.3,1195625,EW
2017-04-17,94.5,96.205,94.15,95.68,1567295,EW
2017-04-18,95.13,95.24,93.67,94.76,1299282,EW
2017-04-19,95.64,97.1,95.37,96.69,1639583,EW
2017-04-20,96.74,98.98,96.68,98.51,1964171,EW
2017-04-21,98.55,98.83,97.73,97.77,2367041,EW
2017-04-24,98.86,99.43,97.63,97.96,2004360,EW
2017-04-25,97.91,99.0,97.7,98.92,2684255,EW
2017-04-26,109.12,113.04,106.74,109.3,7668667,EW
2017-04-27,108.86,111.41,107.74,109.67,2816829,EW
2017-04-28,109.5,110.86,108.779,109.67,1686060,EW
2017-05-01,109.91,110.61,109.69,109.9,1619273,EW
2017-05-02,109.92,110.4,109.605,110.11,1416053,EW
2017-05-03,110.15,110.29,109.17,109.86,950538,EW
2017-05-04,110.05,110.99,109.58,110.45,963549,EW
2017-05-05,110.6,110.85,109.91,110.58,842862,EW
2017-05-08,110.79,110.85,109.5703,109.98,1282345,EW
2017-05-09,109.85,110.42,109.75,109.99,964243,EW
2017-05-10,109.73,110.7,108.8,110.61,1063384,EW
2017-05-11,109.82,110.61,109.5,110.25,775881,EW
2017-05-12,110.09,111.0,109.73,110.59,1025520,EW
2017-05-15,110.4,113.52,110.17,113.43,1616770,EW
2017-05-16,114.74,115.94,112.7444,113.65,3181623,EW
2017-05-17,114.07,114.4,111.84,111.84,1663254,EW
2017-05-18,111.5,112.51,111.01,111.95,1595755,EW
2017-05-19,112.51,113.54,112.02,112.89,1079374,EW
2017-05-22,112.99,114.8,112.53,114.09,1348726,EW
2017-05-23,114.0,114.23,112.99,113.54,999106,EW
2017-05-24,113.77,114.3,113.05,114.19,887139,EW
2017-05-25,114.51,114.82,113.6,114.17,821224,EW
2017-05-26,114.5,115.46,113.99,114.25,890901,EW
2017-05-30,114.15,115.09,113.63,114.6,1115940,EW
2017-05-31,115.13,116.59,114.42,115.07,1139452,EW
2017-06-01,115.54,117.39,115.16,117.38,1266824,EW
2017-06-02,117.68,118.19,116.75,117.56,786603,EW
2017-06-05,117.32,117.49,116.21,116.95,805522,EW
2017-06-06,116.5,117.33,116.43,116.84,737818,EW
2017-06-07,117.5,118.68,117.13,118.19,930128,EW
2017-06-08,118.17,118.8016,117.47,118.13,1091802,EW
2017-06-09,118.3,118.75,115.17,116.12,1069014,EW
2017-06-12,115.95,116.0184,111.78,114.39,1717234,EW
2017-06-13,114.6,115.71,113.93,115.05,1220282,EW
2017-06-14,115.54,115.68,114.11,115.01,1004024,EW
2017-06-15,114.36,115.28,113.59,114.95,848749,EW
2017-06-16,115.03,115.645,114.01,114.99,1548830,EW
2017-06-19,115.58,119.12,115.2,118.84,1573725,EW
2017-06-20,118.82,120.44,117.54,117.87,1395631,EW
2017-06-21,117.65,119.33,117.29,118.89,981604,EW
2017-06-22,118.7,119.45,118.33,118.53,986495,EW
2017-06-23,118.21,120.24,117.23,120.15,1793668,EW
2017-06-26,120.16,120.7388,118.19,118.32,752740,EW
2017-06-27,118.17,118.51,116.98,117.13,738783,EW
2017-06-28,117.85,118.77,117.12,118.39,594694,EW
2017-06-29,118.11,118.3318,116.01,117.23,800217,EW
2017-06-30,117.96,118.88,117.22,118.24,1093771,EW
2017-07-03,118.6,119.19,117.43,118.01,739598,EW
2017-07-05,117.87,119.95,117.44,119.58,1040882,EW
2017-07-06,118.71,119.44,116.84,117.08,1449022,EW
2017-07-07,117.8,118.7,117.8,118.17,754976,EW
2017-07-10,117.98,118.61,117.33,117.53,944922,EW
2017-07-11,117.44,118.01,116.79,117.59,967036,EW
2017-07-12,117.68,118.88,117.16,118.44,950891,EW
2017-07-13,118.05,118.1,115.87,116.03,1127651,EW
2017-07-14,116.22,117.35,115.82,116.92,864239,EW
2017-07-17,117.55,118.0,116.0,116.1,1015739,EW
2017-07-18,115.88,116.76,115.58,116.49,916488,EW
2017-07-19,117.0,119.48,116.91,119.04,1561133,EW
2017-07-20,119.17,120.0,118.84,119.42,1589096,EW
2017-07-21,119.01,120.36,117.7,118.01,1018456,EW
2017-07-24,117.87,118.362,116.52,117.14,1337378,EW
2017-07-25,117.64,117.64,115.0,115.87,1538229,EW
2017-07-26,115.99,116.65,114.81,115.61,2168817,EW
2017-07-27,119.51,121.45,116.12,116.36,3531500,EW
2017-07-28,115.95,116.19,113.362,115.51,2185053,EW
2017-07-31,115.78,115.865,114.08,115.18,1467864,EW
2017-08-01,116.82,117.0,115.4956,116.19,963512,EW
2017-08-02,115.26,115.48,112.87,114.24,1249581,EW
2017-08-03,114.25,116.7997,113.76,116.45,1469943,EW
2017-08-04,116.82,117.0,115.4956,116.19,963512,EW
2017-08-07,116.2,116.74,115.8825,116.48,723226,EW
2017-08-08,116.48,117.29,115.8,116.16,976924,EW
2017-08-09,115.75,116.5,115.23,116.26,981149,EW
2017-08-10,115.74,115.92,113.57,114.13,982136,EW
2017-08-11,113.95,115.66,113.541,114.5,673804,EW
2017-08-14,115.04,115.94,114.96,115.64,1295686,EW
2017-08-15,115.78,115.78,114.69,114.83,898391,EW
2017-08-16,115.22,115.93,115.0,115.57,943562,EW
2017-08-17,115.49,115.79,113.36,113.57,981506,EW
2017-08-18,113.37,113.61,112.34,113.11,1134626,EW
2017-08-21,113.15,114.99,112.55,114.22,1089024,EW
2017-08-22,114.05,115.09,113.8,114.22,1433210,EW
2017-08-23,114.0,114.0,112.47,112.71,2073981,EW
2017-08-24,112.32,113.25,111.74,111.83,1366091,EW
2017-08-25,112.95,113.4,111.72,111.76,1206428,EW
2017-08-28,112.56,113.45,112.47,113.11,1050249,EW
2017-08-29,112.32,113.25,111.74,111.83,1366091,EW
2017-08-30,112.02,112.99,111.53,112.69,929201,EW
2017-08-31,112.82,113.79,112.44,113.66,1091382,EW
2017-09-01,113.79,114.1,112.79,113.31,950136,EW
2017-09-05,112.52,113.53,111.16,111.87,1805710,EW
2017-09-06,112.03,112.49,110.25,112.23,2136730,EW
2017-09-07,112.46,112.9,112.0,112.34,1251567,EW
2017-09-08,112.3,114.79,112.01,113.19,1612089,EW
2017-09-11,113.51,115.42,113.27,115.13,1108508,EW
2017-09-12,115.17,115.61,114.1,114.69,966783,EW
2017-09-13,114.48,114.608,111.72,111.78,1208965,EW
2017-09-14,111.54,111.63,110.71,111.5,1325191,EW
2017-09-15,111.66,113.97,111.66,113.5,1944139,EW
2017-09-18,113.55,113.74,112.26,112.69,984040,EW
2017-09-19,112.74,112.93,110.9001,111.28,973723,EW
2017-09-20,111.65,111.99,110.97,111.72,1093606,EW
2017-09-21,111.66,111.7,109.52,110.33,1353571,EW
2017-09-22,110.48,110.84,109.2,110.64,970645,EW
2017-09-25,110.63,110.7615,109.635,110.46,858876,EW
2017-09-26,110.47,111.7,110.41,110.59,832303,EW
2017-09-27,110.39,110.39,107.35,109.37,2275041,EW
2017-09-28,109.0,110.11,108.6,108.87,1057868,EW
2017-09-29,108.72,109.37,108.0171,109.31,1606065,EW
2017-10-02,109.38,110.2,108.765,109.99,1675100,EW
2017-10-03,110.15,110.19,108.13,108.23,1185040,EW
2017-10-04,108.8,110.6,108.57,110.22,1124356,EW
2017-10-05,110.25,112.18,110.25,111.63,1365606,EW
2017-10-06,111.71,112.33,110.89,111.46,1423309,EW
2017-10-09,111.01,111.2,110.04,110.22,854414,EW
2017-10-10,110.22,110.83,109.81,109.95,1317660,EW
2017-10-11,109.75,110.649,109.75,110.47,983303,EW
2017-10-12,110.07,110.62,109.85,110.2,733134,EW
2017-10-13,109.75,109.95,108.11,108.25,1446300,EW
2017-10-16,108.58,109.17,108.13,108.52,790162,EW
2017-10-17,108.41,110.32,108.225,110.05,951410,EW
2017-10-18,110.3,111.43,110.06,111.2,865675,EW
2017-10-19,111.46,112.21,110.84,112.03,1713295,EW
2017-10-20,112.42,113.45,112.08,113.08,1127754,EW
2017-10-23,113.55,114.94,113.0,114.11,2004567,EW
2017-10-24,114.13,114.6,113.58,114.25,2395333,EW
2017-10-25,104.9,106.3,101.09,103.27,9082746,EW
2017-10-26,103.5,105.29,102.37,103.37,3305338,EW
2017-10-27,103.78,104.19,101.33,101.92,1951568,EW
2017-10-30,101.8,102.3,100.2,101.63,1945085,EW
2017-10-31,101.78,103.55,101.68,102.23,1525681,EW
2017-11-01,102.37,103.53,101.69,101.82,1797296,EW
2017-11-02,102.12,102.3,101.13,101.38,934742,EW
2017-11-03,101.39,103.12,100.85,102.72,1089141,EW
2017-11-06,102.4,103.46,102.0,103.16,882289,EW
2017-11-07,103.58,104.45,103.015,104.41,993030,EW
2017-11-08,104.5,105.4097,103.92,105.24,2170941,EW
2017-11-09,105.33,105.42,103.79,104.78,1176296,EW
2017-11-10,104.3,104.305,103.34,103.85,1728256,EW
2017-11-13,103.73,105.71,103.2,105.24,1104777,EW
2017-11-14,105.16,105.37,104.12,105.15,994935,EW
2017-11-15,104.41,105.45,104.15,104.98,916969,EW
2017-11-16,105.72,107.86,105.22,107.1,954419,EW
2017-11-17,106.6,107.76,106.07,107.09,1072243,EW
2017-11-20,107.32,107.52,106.53,107.16,1136003,EW
2017-11-21,107.86,109.7952,107.485,109.52,1748157,EW
2017-11-22,109.26,109.61,108.26,108.81,835977,EW
2017-11-24,108.86,109.35,108.12,109.34,389570,EW
2017-11-27,109.36,110.1,108.89,109.86,1100928,EW
2017-11-28,110.06,113.31,109.4,113.21,2620450,EW
2017-11-29,113.85,117.835,113.65,116.37,3142549,EW
2017-11-30,116.53,119.04,116.39,117.2,2192288,EW
2017-12-01,117.25,118.2,114.28,116.41,1993419,EW
2017-12-04,117.06,118.0,113.79,113.8,2425840,EW
2017-12-05,113.47,114.49,112.41,113.05,1774169,EW
2017-12-06,113.0,113.8,112.29,113.36,1530309,EW
2017-12-07,115.0,118.57,114.99,117.45,2258692,EW
2017-12-08,117.5,118.29,116.9396,118.03,1405577,EW
2017-12-11,118.3,118.98,117.71,118.18,1321559,EW
2017-12-12,118.02,118.11,115.16,115.57,2064447,EW
2017-12-13,116.03,116.54,115.31,115.4,1427933,EW
2017-12-14,115.4,116.075,113.85,114.31,1948720,EW
2017-12-15,114.9,115.21,113.78,114.22,2613862,EW
2017-12-18,115.1,115.6,114.05,114.92,1397307,EW
2017-12-19,115.465,115.575,114.29,114.32,950475,EW
2017-12-20,114.48,115.0424,114.08,114.15,963862,EW
2017-12-21,114.76,115.03,112.802,113.3,1276859,EW
2017-12-22,113.34,113.76,112.06,112.49,917133,EW
2017-12-26,112.33,113.08,111.79,112.16,759199,EW
2017-12-27,112.47,113.34,111.86,113.16,600006,EW
2017-12-28,113.22,114.67,113.0,114.55,1005424,EW
2017-12-29,115.19,115.19,112.7,112.71,877668,EW
2018-01-02,111.68,112.28,110.68,111.58,1760475,EW
2018-01-03,112.19,114.795,111.345,114.59,1272434,EW
2018-01-04,116.01,116.78,113.72,115.41,1517658,EW
2018-01-05,115.15,116.2,114.82,115.86,909455,EW
2018-01-08,116.07,118.68,115.2296,118.14,1263656,EW
2018-01-09,118.27,120.0,118.03,119.51,1655586,EW
2018-01-10,118.96,118.96,117.28,118.5,766781,EW
2018-01-11,118.56,120.0,117.3701,119.99,1053987,EW
2018-01-12,120.0,120.99,119.1,120.83,1029876,EW
2018-01-16,121.36,122.93,120.01,120.07,1668022,EW
2018-01-17,120.83,121.18,119.95,120.49,1176088,EW
2018-01-18,120.17,121.77,119.93,121.72,723086,EW
2018-01-19,122.05,124.1,121.86,123.91,1255480,EW
2018-01-22,123.75,124.57,123.19,124.51,1116123,EW
2018-01-23,123.91,125.5,123.39,124.4,936222,EW
2018-01-24,124.89,125.71,123.95,124.79,763149,EW
2018-01-25,125.68,127.03,125.38,126.24,1211168,EW
2018-01-26,126.74,128.19,125.89,128.16,826295,EW
2018-01-29,127.74,128.61,126.72,126.9,940004,EW
2018-01-30,125.4,127.44,124.3101,126.74,949221,EW
2018-01-31,127.23,128.19,126.27,126.58,1146229,EW
2018-02-01,126.49,127.98,125.87,126.98,1619851,EW
2018-02-02,133.76,138.48,131.45,131.83,3309483,EW
2018-02-05,130.84,132.94,126.01,126.7,2604490,EW
2018-02-06,125.06,127.62,123.37,127.08,2531169,EW
2018-02-07,126.75,131.78,126.05,129.7,1956602,EW
2013-02-08,31.34,31.34,30.82,31.08,21198538,EXC
2013-02-11,31.05,31.53,30.91,31.42,20162778,EXC
2013-02-12,31.43,31.955,31.4,31.95,22986821,EXC
2013-02-13,32.0,32.0,31.52,31.59,7103538,EXC
2013-02-14,30.95,31.13,30.67,30.71,7106366,EXC
2013-02-15,30.79,30.88,30.57,30.62,7314570,EXC
2013-02-19,30.58,30.75,30.15,30.59,6884874,EXC
2013-02-20,30.52,30.6176,30.23,30.29,7586249,EXC
2013-02-21,30.19,30.28,30.13,30.2,5122112,EXC
2013-02-22,30.21,30.715,30.21,30.49,6990760,EXC
2013-02-25,30.62,30.95,30.33,30.35,5676283,EXC
2013-02-26,30.44,30.98,30.43,30.6,10897905,EXC
2013-02-27,30.6,30.83,30.395,30.79,5747570,EXC
2013-02-28,30.79,31.09,30.67,30.99,5758887,EXC
2013-03-01,30.96,31.06,30.64,30.91,4599226,EXC
2013-03-04,30.84,31.41,30.78,31.34,4753083,EXC
2013-03-05,31.35,31.68,31.31,31.44,6034769,EXC
2013-03-06,31.53,31.915,31.48,31.81,5991389,EXC
2013-03-07,31.75,31.94,31.75,31.82,5519355,EXC
2013-03-08,31.93,32.18,31.76,32.13,7031308,EXC
2013-03-11,32.01,32.46,32.01,32.41,5731472,EXC
2013-03-12,32.39,32.46,32.0,32.07,5165032,EXC
2013-03-13,32.08,32.235,32.0,32.2,2749453,EXC
2013-03-14,32.22,32.5,32.1862,32.48,4528654,EXC
2013-03-15,32.4,33.44,32.26,33.39,13249178,EXC
2013-03-18,33.18,33.5,33.13,33.4,5793056,EXC
2013-03-19,33.5,33.75,33.25,33.47,7007873,EXC
2013-03-20,33.55,33.74,33.445,33.69,5120755,EXC
2013-03-21,33.69,33.78,33.54,33.7,4533077,EXC
2013-03-22,33.7,33.94,33.62,33.85,5238208,EXC
2013-03-25,33.95,34.12,33.44,33.51,7180579,EXC
2013-03-26,33.68,33.885,33.59,33.77,3411417,EXC
2013-03-27,33.61,34.07,33.57,34.03,3956781,EXC
2013-03-28,34.0,34.56,33.95,34.48,5908571,EXC
2013-04-01,34.42,34.54,34.29,34.36,3403837,EXC
2013-04-02,34.41,34.71,34.38,34.69,3966041,EXC
2013-04-03,34.72,34.81,34.43,34.5,5619048,EXC
2013-04-04,34.54,34.8,34.5,34.72,4152272,EXC
2013-04-05,34.5,35.24,34.42,35.14,7702783,EXC
2013-04-08,35.08,35.43,34.87,35.43,5035695,EXC
2013-04-09,35.45,35.867,35.33,35.71,6024553,EXC
2013-04-10,35.85,36.25,35.73,36.14,5632932,EXC
2013-04-11,36.21,36.25,36.01,36.18,4606576,EXC
2013-04-12,36.1,36.25,36.04,36.22,5677493,EXC
2013-04-15,36.04,36.29,35.84,35.84,7460253,EXC
2013-04-16,35.91,36.01,35.65,36.0,5703777,EXC
2013-04-17,35.86,36.185,35.81,36.07,5758006,EXC
2013-04-18,36.16,36.55,35.96,36.46,5424454,EXC
2013-04-19,36.53,36.75,36.3,36.68,8741616,EXC
2013-04-22,36.68,36.79,36.55,36.67,4745554,EXC
2013-04-23,36.74,36.87,36.43,36.87,5096684,EXC
2013-04-24,36.83,37.22,36.79,37.16,6020021,EXC
2013-04-25,37.2,37.41,36.85,37.19,4907222,EXC
2013-04-26,37.18,37.43,37.17,37.33,5259245,EXC
2013-04-29,37.44,37.78,37.3601,37.78,5520397,EXC
2013-04-30,37.64,37.8,37.21,37.51,9138849,EXC
2013-05-01,37.28,37.44,36.56,36.75,10795227,EXC
2013-05-02,36.62,36.62,35.88,36.34,7128717,EXC
2013-05-03,36.45,36.685,35.78,35.81,7001409,EXC
2013-05-06,35.48,35.58,34.97,35.25,6245930,EXC
2013-05-07,35.34,35.57,35.25,35.51,4482584,EXC
2013-05-08,35.44,35.78,35.44,35.71,6706045,EXC
2013-05-09,35.65,35.84,35.46,35.6,19023775,EXC
2013-05-10,35.54,35.75,35.45,35.75,17513831,EXC
2013-05-13,35.4,35.49,34.89,34.93,5390562,EXC
2013-05-14,34.99,35.26,34.91,35.0,5229441,EXC
2013-05-15,34.96,35.54,34.7,35.19,5805794,EXC
2013-05-16,35.08,35.2,34.68,34.79,5448784,EXC
2013-05-17,34.91,35.29,34.82,35.15,7973703,EXC
2013-05-20,35.21,35.38,34.93,34.99,5001335,EXC
2013-05-21,35.02,35.28,34.9,35.01,4822456,EXC
2013-05-22,34.98,35.46,34.51,34.6,6926294,EXC
2013-05-23,34.42,34.93,34.22,34.72,6516289,EXC
2013-05-24,34.56,34.69,34.4,34.65,5317398,EXC
2013-05-28,32.13,32.75,31.925,32.04,21262848,EXC
2013-05-29,31.77,32.175,31.41,31.65,11084946,EXC
2013-05-30,31.86,32.37,31.47,31.5,7609166,EXC
2013-05-31,31.56,31.95,31.34,31.34,6706224,EXC
2013-06-03,31.38,32.0051,31.25,31.61,7449850,EXC
2013-06-04,31.52,31.66,31.3,31.59,5337883,EXC
2013-06-05,31.44,31.62,31.18,31.41,6200463,EXC
2013-06-06,31.34,31.59,31.25,31.5,7666091,EXC
2013-06-07,31.52,31.71,31.05,31.36,8883458,EXC
2013-06-10,31.56,31.56,31.15,31.39,7029399,EXC
2013-06-11,31.19,31.68,31.11,31.2,6231304,EXC
2013-06-12,31.32,31.46,30.38,30.4,7517305,EXC
2013-06-13,30.48,30.71,30.12,30.71,7421152,EXC
2013-06-14,30.72,31.0,30.61,30.63,4795123,EXC
2013-06-17,30.77,30.93,30.59,30.73,5985350,EXC
2013-06-18,30.74,31.15,30.68,31.15,5714176,EXC
2013-06-19,31.07,31.26,30.67,30.68,7552103,EXC
2013-06-20,30.48,30.61,29.84,29.9,8722903,EXC
2013-06-21,30.12,30.58,29.93,30.3,10987771,EXC
2013-06-24,30.0,30.945,29.84,30.62,10042420,EXC
2013-06-25,30.78,31.3,30.31,31.08,9474232,EXC
2013-06-26,31.23,31.5,31.135,31.35,5649176,EXC
2013-06-27,31.39,31.49,31.0,31.09,6105786,EXC
2013-06-28,31.09,31.25,30.84,30.88,8035936,EXC
2013-07-01,30.95,31.03,30.19,30.32,6744645,EXC
2013-07-02,30.27,30.62,30.145,30.22,5380923,EXC
2013-07-03,30.13,30.19,29.9,30.08,2437861,EXC
2013-07-05,30.0,30.06,29.44,29.74,4050717,EXC
2013-07-08,29.77,30.45,29.75,30.45,5742313,EXC
2013-07-09,30.49,30.9,30.48,30.81,5535137,EXC
2013-07-10,30.71,30.74,30.48,30.57,4193736,EXC
2013-07-11,30.81,31.02,30.715,31.0,4496036,EXC
2013-07-12,31.0,31.08,30.73,31.04,4030614,EXC
2013-07-15,30.96,31.65,30.9,31.55,4249357,EXC
2013-07-16,31.53,31.57,31.25,31.47,3233376,EXC
2013-07-17,31.61,31.65,31.33,31.43,2700260,EXC
2013-07-18,31.62,31.96,31.595,31.83,4540210,EXC
2013-07-19,31.84,32.05,31.72,32.04,7718947,EXC
2013-07-22,32.0,32.33,31.96,32.31,4183660,EXC
2013-07-23,32.23,32.42,32.01,32.1,4166297,EXC
2013-07-24,32.02,32.05,31.08,31.18,5500211,EXC
2013-07-25,31.11,31.55,31.05,31.51,4371429,EXC
2013-07-26,31.41,31.66,31.235,31.65,3507631,EXC
2013-07-29,31.44,31.92,31.3501,31.69,4472276,EXC
2013-07-30,31.86,32.095,31.45,31.46,5774805,EXC
2013-07-31,31.4,31.43,30.33,30.59,8441503,EXC
2013-08-01,30.58,30.83,30.3575,30.8,5356492,EXC
2013-08-02,30.8,30.905,30.46,30.62,6556467,EXC
2013-08-05,30.59,30.95,30.42,30.63,3881251,EXC
2013-08-06,30.54,30.62,30.11,30.25,4950525,EXC
2013-08-07,30.17,30.9,30.07,30.84,4575384,EXC
2013-08-08,30.87,31.45,30.77,31.35,22236794,EXC
2013-08-09,31.26,31.41,31.115,31.26,15148511,EXC
2013-08-12,31.15,31.2,30.94,31.06,17857928,EXC
2013-08-13,30.67,30.85,30.33,30.42,6001496,EXC
2013-08-14,30.33,30.5,30.01,30.44,4321338,EXC
2013-08-15,30.25,30.52,30.18,30.47,5543930,EXC
2013-08-16,30.49,30.6,30.03,30.16,6852177,EXC
2013-08-19,30.03,30.28,29.75,29.86,6060170,EXC
2013-08-20,29.85,30.34,29.74,30.12,7456988,EXC
2013-08-21,30.05,30.08,29.67,29.86,6150855,EXC
2013-08-22,29.89,30.87,29.82,30.72,6907245,EXC
2013-08-23,30.84,31.0,30.59,30.96,4209142,EXC
2013-08-26,30.9,30.9599,30.69,30.7,4960836,EXC
2013-08-27,30.48,30.7854,30.37,30.56,4692822,EXC
2013-08-28,30.55,30.83,30.43,30.71,4248250,EXC
2013-08-29,30.59,30.725,30.32,30.42,4534508,EXC
2013-08-30,30.43,30.69,30.4,30.49,4478247,EXC
2013-09-03,30.66,30.75,30.0299,30.09,4924570,EXC
2013-09-04,30.01,30.2,29.7,30.09,5969935,EXC
2013-09-05,30.05,30.17,29.86,30.05,3413653,EXC
2013-09-06,30.19,30.625,30.17,30.31,5153369,EXC
2013-09-09,30.34,30.42,30.04,30.25,4326970,EXC
2013-09-10,30.43,30.76,30.23,30.73,5382234,EXC
2013-09-11,30.7,30.76,29.9901,30.12,6418525,EXC
2013-09-12,30.08,30.24,29.9,30.02,4262999,EXC
2013-09-13,30.09,30.21,30.01,30.17,2910965,EXC
2013-09-16,30.42,30.67,30.1,30.22,4808023,EXC
2013-09-17,30.2,30.485,30.1,30.34,4998763,EXC
2013-09-18,30.15,31.19,30.07,31.02,7667019,EXC
2013-09-19,31.03,31.18,30.56,30.84,4835746,EXC
2013-09-20,30.85,30.9,30.11,30.13,8146488,EXC
2013-09-23,30.06,30.69,29.73,30.42,5134196,EXC
2013-09-24,30.46,30.64,30.25,30.52,4732468,EXC
2013-09-25,30.45,30.66,30.21,30.31,3999177,EXC
2013-09-26,30.37,30.45,29.84,30.09,3895139,EXC
2013-09-27,30.02,30.15,29.58,29.74,3696503,EXC
2013-09-30,29.67,29.87,29.4201,29.64,5293004,EXC
2013-10-01,29.67,29.795,29.46,29.64,3800138,EXC
2013-10-02,29.5,29.89,29.35,29.71,4460636,EXC
2013-10-03,29.55,29.56,29.1,29.17,4836587,EXC
2013-10-04,29.2,29.34,29.11,29.23,2668626,EXC
2013-10-07,29.07,29.4397,29.0,29.08,3547021,EXC
2013-10-08,29.02,29.58,29.02,29.3,4860647,EXC
2013-10-09,29.43,29.99,29.35,29.71,6397911,EXC
2013-10-10,29.78,30.2,29.43,30.15,4712193,EXC
2013-10-11,30.18,30.59,30.05,30.34,4292684,EXC
2013-10-14,30.18,30.2,29.6,30.02,4465274,EXC
2013-10-15,29.91,29.95,29.45,29.52,4814918,EXC
2013-10-16,28.96,29.26,28.59,28.75,12641132,EXC
2013-10-17,28.69,29.4,28.38,29.04,8530672,EXC
2013-10-18,29.06,29.08,28.71,28.75,8291107,EXC
2013-10-21,28.79,28.95,28.37,28.58,8486073,EXC
2013-10-22,28.595,28.8,28.21,28.69,13606787,EXC
2013-10-23,28.38,28.5001,27.74,27.97,17272915,EXC
2013-10-24,27.89,28.14,27.58,27.74,10766853,EXC
2013-10-25,27.75,27.96,27.63,27.96,7844480,EXC
2013-10-28,27.65,28.18,27.65,28.07,9437027,EXC
2013-10-29,28.07,28.35,27.83,28.05,8997449,EXC
2013-10-30,28.51,28.9,27.81,28.55,13746526,EXC
2013-10-31,28.61,28.83,28.13,28.54,8674532,EXC
2013-11-01,28.65,28.78,28.45,28.67,5961596,EXC
2013-11-04,28.71,28.74,28.31,28.59,8123260,EXC
2013-11-05,28.58,28.905,28.25,28.25,7630469,EXC
2013-11-06,28.42,29.09,28.31,29.01,11405506,EXC
2013-11-07,29.04,29.14,28.49,28.56,19444533,EXC
2013-11-08,28.36,28.38,27.73,28.34,22260100,EXC
2013-11-11,28.23,28.89,28.2,28.85,6911023,EXC
2013-11-12,28.55,28.72,28.06,28.17,28029647,EXC
2013-11-13,27.75,28.16,27.69,28.06,6643959,EXC
2013-11-14,28.08,28.25,27.87,27.9,8289603,EXC
2013-11-15,27.85,28.29,27.81,28.12,6205810,EXC
2013-11-18,28.25,28.33,28.02,28.04,5301918,EXC
2013-11-19,28.0,28.11,27.62,27.72,6382000,EXC
2013-11-20,27.9,28.17,27.58,27.6,6054361,EXC
2013-11-21,27.63,27.93,27.55,27.65,5914638,EXC
2013-11-22,27.64,27.74,27.33,27.35,4956357,EXC
2013-11-25,27.35,27.37,27.08,27.23,8766452,EXC
2013-11-26,27.23,27.23,26.92,26.95,5950935,EXC
2013-11-27,26.91,27.05,26.87,26.94,5061540,EXC
2013-11-29,26.94,27.22,26.89,26.91,2697976,EXC
2013-12-02,26.95,27.09,26.64,26.9,6551868,EXC
2013-12-03,26.78,27.42,26.74,27.41,7430091,EXC
2013-12-04,27.31,27.75,27.21,27.7,6298867,EXC
2013-12-05,27.68,27.81,27.12,27.81,8978481,EXC
2013-12-06,27.88,28.47,27.8,28.44,10564783,EXC
2013-12-09,28.43,28.5,28.12,28.47,7622490,EXC
2013-12-10,28.47,28.48,28.1,28.2,8036910,EXC
2013-12-11,28.16,28.28,27.92,28.01,8752969,EXC
2013-12-12,27.92,28.16,27.76,27.9,6389741,EXC
2013-12-13,27.87,28.04,27.53,27.7,5259442,EXC
2013-12-16,27.69,28.02,27.69,27.78,7439439,EXC
2013-12-17,27.76,27.85,27.59,27.73,6961007,EXC
2013-12-18,27.72,27.96,27.24,27.93,8901437,EXC
2013-12-19,27.74,27.765,27.12,27.22,8953964,EXC
2013-12-20,27.26,27.69,27.07,27.26,15041969,EXC
2013-12-23,27.35,27.555,27.09,27.14,7468061,EXC
2013-12-24,27.05,27.35,27.05,27.29,3008485,EXC
2013-12-26,27.36,27.45,27.16,27.19,4314410,EXC
2013-12-27,27.25,27.445,27.1299,27.15,5191422,EXC
2013-12-30,27.16,27.55,27.16,27.48,6644528,EXC
2013-12-31,27.54,27.68,27.28,27.39,5993068,EXC
2014-01-02,27.46,27.58,27.16,27.17,4983758,EXC
2014-01-03,26.9,26.97,26.45,26.62,10157328,EXC
2014-01-06,26.61,26.855,26.55,26.79,7421560,EXC
2014-01-07,26.97,27.0,26.69,26.93,7045515,EXC
2014-01-08,26.99,27.0901,26.76,26.87,5820157,EXC
2014-01-09,26.88,27.1,26.8,27.03,5646411,EXC
2014-01-10,27.16,27.59,27.1,27.17,5593009,EXC
2014-01-13,27.14,27.18,26.8799,26.98,4403118,EXC
2014-01-14,26.99,27.24,26.85,26.89,5425446,EXC
2014-01-15,26.89,27.075,26.72,26.77,4731040,EXC
2014-01-16,26.87,27.44,26.81,27.41,5249989,EXC
2014-01-17,27.48,27.55,27.06,27.2,4560881,EXC
2014-01-21,27.27,27.78,27.24,27.77,7407301,EXC
2014-01-22,27.7,28.17,27.66,28.13,7712254,EXC
2014-01-23,27.98,28.4,27.92,28.32,8749472,EXC
2014-01-24,28.21,29.16,28.2,28.27,13805769,EXC
2014-01-27,28.45,28.45,28.0801,28.2,8275201,EXC
2014-01-28,28.39,28.42,27.9,28.1,5938006,EXC
2014-01-29,28.06,28.26,27.9501,28.19,6116433,EXC
2014-01-30,28.3,29.075,28.24,28.99,9983226,EXC
2014-01-31,28.8,29.31,28.78,29.0,10412341,EXC
2014-02-03,29.12,29.4,28.7,28.97,14383308,EXC
2014-02-04,29.21,29.25,28.82,28.91,9383593,EXC
2014-02-05,28.77,29.08,28.57,28.86,9930753,EXC
2014-02-06,28.81,29.88,28.81,29.49,13763414,EXC
2014-02-07,29.7,29.7,29.08,29.44,9390546,EXC
2014-02-10,29.35,29.55,29.23,29.4,7130167,EXC
2014-02-11,29.33,29.62,29.14,29.47,7617930,EXC
2014-02-12,29.16,29.17,28.79,28.94,5453861,EXC
2014-02-13,28.88,29.59,28.85,29.4,9758902,EXC
2014-02-14,29.34,29.8,29.26,29.74,7361988,EXC
2014-02-18,29.76,30.18,29.635,30.05,8592493,EXC
2014-02-19,29.96,30.33,29.75,29.96,7017696,EXC
2014-02-20,29.94,30.28,29.73,30.23,6189211,EXC
2014-02-21,30.26,30.71,30.1,30.42,8391757,EXC
2014-02-24,30.42,30.95,30.37,30.39,10331880,EXC
2014-02-25,30.36,30.74,30.19,30.36,5712028,EXC
2014-02-26,30.44,30.65,30.34,30.42,3632197,EXC
2014-02-27,30.36,30.48,29.96,30.17,6059666,EXC
2014-02-28,30.29,30.575,30.25,30.41,4558963,EXC
2014-03-03,30.24,30.34,30.02,30.03,3731141,EXC
2014-03-04,30.27,30.5,30.03,30.4,5405788,EXC
2014-03-05,30.41,30.5,30.185,30.28,3923230,EXC
2014-03-06,30.2,30.39,29.61,29.81,7124686,EXC
2014-03-07,29.68,29.825,29.14,29.82,8027872,EXC
2014-03-10,29.81,29.96,29.6,29.88,4319143,EXC
2014-03-11,30.14,30.14,29.68,29.84,3017005,EXC
2014-03-12,29.75,30.19,29.68,30.18,3311804,EXC
2014-03-13,30.17,30.68,30.15,30.51,4760385,EXC
2014-03-14,30.43,30.87,30.34,30.64,5138045,EXC
2014-03-17,30.73,31.055,30.52,31.02,5664281,EXC
2014-03-18,31.09,31.26,30.91,31.15,4165336,EXC
2014-03-19,31.19,31.53,30.9,31.06,8728501,EXC
2014-03-20,30.93,31.44,30.58,31.37,7417698,EXC
2014-03-21,32.6,32.87,31.93,32.55,14184870,EXC
2014-03-24,32.56,32.97,32.52,32.93,9380261,EXC
2014-03-25,32.91,33.035,32.4701,32.93,6488479,EXC
2014-03-26,32.93,33.0,32.06,32.44,10412048,EXC
2014-03-27,32.46,32.91,32.15,32.82,6203770,EXC
2014-03-28,32.76,33.33,32.63,33.29,7200764,EXC
2014-03-31,33.4,33.94,33.32,33.56,7783304,EXC
2014-04-01,33.6,33.67,33.11,33.49,4373977,EXC
2014-04-02,33.5,33.755,33.23,33.51,7751145,EXC
2014-04-03,33.57,33.87,33.4,33.78,5372914,EXC
2014-04-04,33.83,34.875,33.78,34.47,12336807,EXC
2014-04-07,34.45,35.03,34.45,34.69,8272738,EXC
2014-04-08,34.52,35.55,34.335,35.54,11129026,EXC
2014-04-09,35.58,35.75,34.85,35.29,10072840,EXC
2014-04-10,35.35,35.65,34.96,35.09,6041860,EXC
2014-04-11,35.04,35.32,34.99,35.16,6017669,EXC
2014-04-14,35.15,35.325,35.06,35.29,7474303,EXC
2014-04-15,35.44,36.0,35.39,36.0,7257857,EXC
2014-04-16,35.91,36.25,35.77,36.24,3607052,EXC
2014-04-17,36.12,36.32,35.8,36.06,6481440,EXC
2014-04-21,35.99,36.405,35.76,35.94,4116134,EXC
2014-04-22,35.89,36.1,35.65,35.89,4297278,EXC
2014-04-23,35.99,36.44,35.83,35.9,4688955,EXC
2014-04-24,36.04,36.23,35.7,36.01,5935549,EXC
2014-04-25,36.01,36.3,35.9,36.26,5107106,EXC
2014-04-28,36.31,36.6,36.23,36.51,4933832,EXC
2014-04-29,36.44,36.55,35.98,36.18,7561487,EXC
2014-04-30,34.22,35.36,34.22,35.03,22499087,EXC
2014-05-01,35.45,36.2,35.36,35.99,14724492,EXC
2014-05-02,35.98,36.29,35.36,35.84,10117056,EXC
2014-05-05,35.77,36.38,35.67,36.24,6138192,EXC
2014-05-06,36.57,36.59,35.98,36.04,8674506,EXC
2014-05-07,35.98,36.84,35.98,36.76,7082684,EXC
2014-05-08,36.66,36.69,36.15,36.48,5039571,EXC
2014-05-09,36.47,36.72,36.19,36.2,6544362,EXC
2014-05-12,36.25,36.4,35.3443,35.4,7377623,EXC
2014-05-13,35.56,35.76,35.37,35.63,6628941,EXC
2014-05-14,35.4,35.49,34.73,34.8,8136624,EXC
2014-05-15,34.82,34.92,34.52,34.55,6663766,EXC
2014-05-16,34.53,34.59,34.26,34.37,9026608,EXC
2014-05-19,34.33,34.51,33.9,33.97,7408748,EXC
2014-05-20,33.93,34.21,33.77,33.89,6647880,EXC
2014-05-21,33.93,33.9612,33.5,33.9,7732391,EXC
2014-05-22,33.83,34.37,33.76,34.2,5910832,EXC
2014-05-23,34.07,34.43,34.04,34.15,5391389,EXC
2014-05-27,34.67,35.95,34.66,35.38,13649702,EXC
2014-05-28,35.14,36.08,35.13,35.99,11226498,EXC
2014-05-29,36.09,36.595,35.89,36.06,13233453,EXC
2014-05-30,36.12,36.85,36.06,36.83,8227167,EXC
2014-06-02,36.62,36.715,36.32,36.6,5888573,EXC
2014-06-03,36.63,37.25,36.5,37.19,7580520,EXC
2014-06-04,37.08,37.29,36.9,37.27,5338844,EXC
2014-06-05,37.1,37.555,37.09,37.46,11936133,EXC
2014-06-06,37.51,37.73,37.34,37.41,5092104,EXC
2014-06-09,37.26,37.4473,37.03,37.08,5266104,EXC
2014-06-10,37.18,37.4,37.06,37.16,4507619,EXC
2014-06-11,36.09,36.94,35.72,35.75,15367014,EXC
2014-06-12,35.03,35.34,34.81,35.07,44407688,EXC
2014-06-13,35.08,35.84,34.87,35.72,16372774,EXC
2014-06-16,35.92,36.495,35.84,36.11,16125632,EXC
2014-06-17,36.23,36.5,36.15,36.29,11725707,EXC
2014-06-18,36.24,36.925,36.24,36.85,9111937,EXC
2014-06-19,36.94,37.27,36.9,37.17,8169875,EXC
2014-06-20,37.2,37.23,36.64,36.76,7978068,EXC
2014-06-23,36.945,37.07,35.95,36.28,7060169,EXC
2014-06-24,36.21,36.3347,36.09,36.21,7616701,EXC
2014-06-25,36.15,36.37,36.02,36.22,5481598,EXC
2014-06-26,36.31,36.41,35.98,36.11,6052284,EXC
2014-06-27,35.96,36.33,35.96,36.29,4781446,EXC
2014-06-30,36.45,36.71,36.25,36.48,6269621,EXC
2014-07-01,36.08,36.26,35.55,35.7,7031451,EXC
2014-07-02,35.55,35.59,34.33,34.59,11109836,EXC
2014-07-03,34.37,34.37,33.8,33.97,8016346,EXC
2014-07-07,34.06,34.51,34.03,34.36,10563147,EXC
2014-07-08,34.48,34.52,34.21,34.32,7228978,EXC
2014-07-09,34.37,34.475,34.15,34.26,7582450,EXC
2014-07-10,34.15,34.465,34.145,34.36,7476386,EXC
2014-07-11,34.16,34.37,33.72,33.78,9178267,EXC
2014-07-14,33.95,33.95,32.86,32.89,10240208,EXC
2014-07-15,32.9,33.06,32.71,32.85,9073161,EXC
2014-07-16,32.89,32.95,32.63,32.94,8855119,EXC
2014-07-17,32.18,32.35,31.87,32.09,10140043,EXC
2014-07-18,32.18,32.35,31.87,32.09,10140043,EXC
2014-07-21,32.24,32.32,31.85,32.23,8363446,EXC
2014-07-22,32.25,32.3,31.76,31.78,8779447,EXC
2014-07-23,31.84,31.97,31.68,31.76,4568737,EXC
2014-07-24,31.36,31.94,31.27,31.81,6165133,EXC
2014-07-25,31.73,31.99,31.38,31.45,3689022,EXC
2014-07-28,31.41,32.13,31.382,31.95,5683366,EXC
2014-07-29,31.94,32.05,31.43,31.47,6294252,EXC
2014-07-30,31.63,31.66,30.8549,31.01,7976802,EXC
2014-07-31,30.93,31.49,30.8,31.08,9238238,EXC
2014-08-01,31.52,31.525,30.66,31.36,10079611,EXC
2014-08-04,31.52,31.525,30.66,31.36,10079611,EXC
2014-08-05,31.28,31.56,31.035,31.13,6683861,EXC
2014-08-06,31.04,31.25,30.73,31.18,11411071,EXC
2014-08-07,31.26,31.8,31.21,31.56,7241825,EXC
2014-08-08,31.6,32.15,31.56,32.12,5967958,EXC
2014-08-11,32.18,32.33,32.01,32.11,4956144,EXC
2014-08-12,32.06,32.16,31.8,31.87,4970709,EXC
2014-08-13,31.58,31.72,31.33,31.45,3471904,EXC
2014-08-14,31.55,31.92,31.5,31.83,3248951,EXC
2014-08-15,31.85,32.2,31.64,31.8,5611261,EXC
2014-08-18,31.93,32.105,31.725,31.82,4037386,EXC
2014-08-19,31.91,32.0,31.68,31.96,4918532,EXC
2014-08-20,31.98,32.02,31.85,31.99,2562604,EXC
2014-08-21,31.93,32.49,31.93,32.25,5913018,EXC
2014-08-22,32.19,32.62,32.18,32.39,5511159,EXC
2014-08-25,32.46,32.92,32.3601,32.83,4532233,EXC
2014-08-26,32.85,33.04,32.28,32.31,4106382,EXC
2014-08-27,32.34,32.78,32.34,32.77,4544604,EXC
2014-08-28,32.62,33.17,32.5,33.0,4007090,EXC
2014-08-29,33.04,33.42,32.98,33.42,3622189,EXC
2014-09-02,33.43,33.46,32.595,32.83,6541801,EXC
2014-09-03,33.03,33.35,32.98,33.26,4442345,EXC
2014-09-04,33.13,33.55,33.05,33.55,8163165,EXC
2014-09-05,33.48,33.89,33.38,33.81,6093163,EXC
2014-09-08,33.81,33.95,33.315,33.44,3519862,EXC
2014-09-09,33.3,33.3,33.011,33.12,4414945,EXC
2014-09-10,33.14,33.15,32.5901,33.04,5686894,EXC
2014-09-11,33.07,33.5,33.04,33.25,4269210,EXC
2014-09-12,33.09,33.16,32.58,32.86,5160166,EXC
2014-09-15,32.9,33.39,32.9,33.23,4612261,EXC
2014-09-16,33.21,33.89,33.09,33.82,4809034,EXC
2014-09-17,33.89,34.0,33.56,33.68,5923191,EXC
2014-09-18,33.63,33.995,33.61,33.78,5933063,EXC
2014-09-19,33.83,34.42,33.8088,34.41,9055148,EXC
2014-09-22,34.24,34.91,34.08,34.29,8712167,EXC
2014-09-23,34.21,34.39,33.95,34.12,6179133,EXC
2014-09-24,34.15,34.165,33.84,33.91,7235091,EXC
2014-09-25,33.91,34.04,33.6,33.6,4063305,EXC
2014-09-26,33.69,33.7849,33.38,33.7,3452019,EXC
2014-09-29,33.54,34.17,33.4,34.11,5267273,EXC
2014-09-30,34.28,34.58,34.01,34.09,6897747,EXC
2014-10-01,34.19,35.35,34.17,34.57,9393880,EXC
2014-10-02,34.47,34.97,34.4,34.73,6402390,EXC
2014-10-03,34.79,34.91,34.35,34.88,3679303,EXC
2014-10-06,34.98,35.035,34.61,34.79,2690409,EXC
2014-10-07,34.7,35.42,34.59,34.76,5998956,EXC
2014-10-08,34.88,35.86,34.81,35.83,7996049,EXC
2014-10-09,35.85,35.98,34.78,34.8,8928818,EXC
2014-10-10,34.96,35.38,34.78,34.83,10466641,EXC
2014-10-13,34.89,35.15,34.09,34.11,8496797,EXC
2014-10-14,34.18,34.885,34.06,34.64,9050774,EXC
2014-10-15,34.82,35.01,33.3,33.93,12154146,EXC
2014-10-16,33.44,34.45,33.07,34.09,8453651,EXC
2014-10-17,34.34,34.76,33.94,34.38,6156787,EXC
2014-10-20,34.35,35.01,34.33,34.99,4413022,EXC
2014-10-21,35.2,35.35,34.67,35.0,5633700,EXC
2014-10-22,34.83,35.4,34.8,34.88,6219075,EXC
2014-10-23,35.04,35.31,34.84,34.88,5655531,EXC
2014-10-24,34.99,35.98,34.92,35.73,6678741,EXC
2014-10-27,35.56,35.89,35.03,35.2,5317288,EXC
2014-10-28,35.33,35.74,35.12,35.74,5821592,EXC
2014-10-29,35.81,35.95,34.87,35.28,6396726,EXC
2014-10-30,35.5,36.79,35.46,36.7,7745380,EXC
2014-10-31,36.89,36.89,36.2,36.59,6733386,EXC
2014-11-03,36.55,36.84,36.18,36.4,5616984,EXC
2014-11-04,36.34,36.6,36.02,36.47,5560868,EXC
2014-11-05,36.77,37.7,36.54,37.52,9276079,EXC
2014-11-06,37.45,37.665,37.03,37.44,9413313,EXC
2014-11-07,37.48,37.9,37.38,37.77,7367813,EXC
2014-11-10,37.7,37.75,37.105,37.6,6093785,EXC
2014-11-11,37.63,37.89,37.43,37.55,4317523,EXC
2014-11-12,37.0,37.0,35.85,35.93,9901037,EXC
2014-11-13,36.12,36.38,35.21,35.36,7854982,EXC
2014-11-14,35.21,35.55,35.18,35.41,6540709,EXC
2014-11-17,35.34,35.87,35.25,35.71,5903489,EXC
2014-11-18,35.82,36.14,35.67,35.79,4759412,EXC
2014-11-19,35.68,36.07,35.41,36.05,5864162,EXC
2014-11-20,36.02,36.08,35.78,35.94,4463663,EXC
2014-11-21,36.29,36.38,35.84,36.25,6310920,EXC
2014-11-24,36.14,36.25,35.2,35.25,6313471,EXC
2014-11-25,35.3,35.35,34.69,35.18,7272961,EXC
2014-11-26,35.34,35.72,35.3,35.69,3625086,EXC
2014-11-28,35.94,36.55,35.68,36.24,6538340,EXC
2014-12-01,35.94,36.55,35.68,36.24,6538340,EXC
2014-12-02,36.24,36.83,36.07,36.7,7609825,EXC
2014-12-03,36.69,36.85,35.81,36.22,6846376,EXC
2014-12-04,36.28,36.58,35.56,35.69,7208038,EXC
2014-12-05,35.27,35.69,35.09,35.59,5929838,EXC
2014-12-08,35.72,35.94,35.44,35.83,6076508,EXC
2014-12-09,35.8,36.58,35.75,36.36,7085554,EXC
2014-12-10,36.41,36.79,35.931,35.94,6630274,EXC
2014-12-11,35.98,36.7,35.94,36.27,6106107,EXC
2014-12-12,36.05,36.46,35.8,35.92,4831994,EXC
2014-12-15,36.11,36.175,35.33,35.51,5024380,EXC
2014-12-16,35.48,36.23,35.23,35.48,4986891,EXC
2014-12-17,35.63,36.9,35.6,36.58,6012883,EXC
2014-12-18,36.7,37.53,36.49,37.53,7032972,EXC
2014-12-19,37.54,37.9,37.17,37.61,11473311,EXC
2014-12-22,37.22,37.45,36.56,37.01,7505378,EXC
2014-12-23,37.14,37.57,36.97,37.24,3387664,EXC
2014-12-24,37.25,38.25,37.25,37.85,4674567,EXC
2014-12-26,37.89,38.65,37.78,38.21,5896684,EXC
2014-12-29,38.19,38.93,38.17,38.63,6681541,EXC
2014-12-30,38.53,38.7,37.87,38.1,5195872,EXC
2014-12-31,38.13,38.25,37.01,37.08,5585569,EXC
2015-01-02,37.34,37.65,37.12,37.57,4975986,EXC
2015-01-05,37.3,37.56,36.21,36.5,8801390,EXC
2015-01-06,36.62,37.13,36.1701,36.22,7603966,EXC
2015-01-07,36.34,36.55,36.08,36.27,7522080,EXC
2015-01-08,36.43,37.14,36.27,36.55,5369338,EXC
2015-01-09,36.92,37.0,36.27,36.49,4250211,EXC
2015-01-12,36.77,36.91,36.2,36.63,5081840,EXC
2015-01-13,36.9,37.23,36.33,36.51,5461049,EXC
2015-01-14,36.29,36.98,36.24,36.92,5926862,EXC
2015-01-15,37.19,37.39,36.8801,37.27,7523011,EXC
2015-01-16,37.2,37.535,37.18,37.38,6242398,EXC
2015-01-20,37.5,37.58,36.79,37.25,6483365,EXC
2015-01-21,37.17,38.02,36.89,37.99,6153902,EXC
2015-01-22,38.22,38.25,37.0,37.25,6754010,EXC
2015-01-23,37.37,37.65,37.32,37.37,3209018,EXC
2015-01-26,37.26,37.42,36.95,37.34,4241286,EXC
2015-01-27,37.25,37.7,37.24,37.41,3790877,EXC
2015-01-28,37.38,37.77,36.97,37.0,3891089,EXC
2015-01-29,37.0,37.245,36.53,37.03,4336795,EXC
2015-01-30,36.72,36.997,36.01,36.04,6645071,EXC
2015-02-02,36.0,36.42,35.71,36.05,7152786,EXC
2015-02-03,36.1,36.985,35.95,36.93,8529580,EXC
2015-02-04,36.78,36.8,36.04,36.19,6137143,EXC
2015-02-05,36.33,36.92,36.05,36.6,5572395,EXC
2015-02-06,36.36,36.44,34.71,35.0,9248215,EXC
2015-02-09,34.98,35.07,34.325,34.48,7266072,EXC
2015-02-10,34.45,35.1,34.28,35.0,9576785,EXC
2015-02-11,34.5,34.54,34.11,34.26,7057152,EXC
2015-02-12,34.32,34.62,33.9,34.44,10372823,EXC
2015-02-13,32.73,34.01,32.61,33.51,15086784,EXC
2015-02-17,33.43,33.58,32.91,33.09,10842373,EXC
2015-02-18,33.1,34.015,33.01,33.9,7284925,EXC
2015-02-19,33.99,34.01,33.23,33.42,5242653,EXC
2015-02-20,33.44,33.55,33.1,33.39,6656605,EXC
2015-02-23,33.46,33.78,33.33,33.78,7384746,EXC
2015-02-24,33.78,34.96,33.67,34.79,8546902,EXC
2015-02-25,34.73,34.92,34.44,34.49,8408945,EXC
2015-02-26,34.62,34.62,33.49,33.96,8003384,EXC
2015-02-27,33.9,34.05,33.69,33.92,5259177,EXC
2015-03-02,33.86,33.92,32.78,32.83,6958463,EXC
2015-03-03,32.97,33.14,32.6,33.02,9019083,EXC
2015-03-04,33.15,33.15,32.55,32.62,6757050,EXC
2015-03-05,33.3,33.3,32.8,32.97,7615509,EXC
2015-03-06,32.5,32.62,32.12,32.27,9210168,EXC
2015-03-09,32.33,32.45,31.77,32.1,5834439,EXC
2015-03-10,32.13,32.61,31.93,32.13,7370839,EXC
2015-03-11,32.27,32.385,31.71,31.83,7506746,EXC
2015-03-12,32.04,32.99,32.04,32.69,7057261,EXC
2015-03-13,32.6,32.6,31.85,32.39,6460437,EXC
2015-03-16,32.56,33.08,32.56,32.69,4362976,EXC
2015-03-17,32.64,33.28,32.4212,32.93,5904264,EXC
2015-03-18,32.87,33.995,32.74,33.72,7968320,EXC
2015-03-19,33.58,34.02,33.07,33.25,6306509,EXC
2015-03-20,33.43,33.82,33.17,33.2,13007859,EXC
2015-03-23,33.25,33.67,33.21,33.36,6028433,EXC
2015-03-24,33.29,33.52,32.9001,33.21,5804328,EXC
2015-03-25,33.23,33.4098,32.75,32.84,6295061,EXC
2015-03-26,32.75,32.96,32.4,32.52,6625570,EXC
2015-03-27,32.66,32.875,32.36,32.43,5915751,EXC
2015-03-30,32.5,33.73,32.44,33.57,10019332,EXC
2015-03-31,33.32,33.72,33.09,33.61,15554273,EXC
2015-04-01,32.62,33.05,32.3,32.85,15764188,EXC
2015-04-02,32.88,33.58,32.88,33.38,7314657,EXC
2015-04-06,33.47,34.08,33.37,33.83,4219849,EXC
2015-04-07,33.81,34.0,33.73,33.8,4823640,EXC
2015-04-08,33.77,33.775,33.34,33.4,6111950,EXC
2015-04-09,33.34,33.55,33.1,33.45,4553761,EXC
2015-04-10,33.51,33.69,33.28,33.38,5221672,EXC
2015-04-13,33.28,33.42,33.065,33.13,5349638,EXC
2015-04-14,33.24,33.51,33.095,33.46,4408322,EXC
2015-04-15,33.55,34.02,33.52,33.67,6227659,EXC
2015-04-16,33.51,33.52,33.05,33.39,5686038,EXC
2015-04-17,33.21,33.5,32.81,32.99,6315539,EXC
2015-04-20,33.14,34.03,33.08,33.66,5495692,EXC
2015-04-21,33.66,33.94,32.99,33.11,5409979,EXC
2015-04-22,33.3,33.41,33.0,33.11,4660760,EXC
2015-04-23,33.12,33.3287,32.95,33.09,6611602,EXC
2015-04-24,33.1,34.35,33.06,34.06,8896494,EXC
2015-04-27,34.1,34.17,33.15,33.37,7503348,EXC
2015-04-28,33.22,33.76,33.116,33.72,5970246,EXC
2015-04-29,33.49,33.97,33.16,33.82,6279149,EXC
2015-04-30,33.81,34.04,33.39,34.02,8962654,EXC
2015-05-01,34.06,34.22,33.7,34.12,4652414,EXC
2015-05-04,34.11,34.98,33.9201,34.81,8522548,EXC
2015-05-05,34.65,34.86,33.83,34.02,5815624,EXC
2015-05-06,34.09,34.16,33.15,33.44,7090157,EXC
2015-05-07,33.49,34.02,33.44,33.83,6089674,EXC
2015-05-08,34.23,34.53,33.745,33.93,5698505,EXC
2015-05-11,33.85,34.16,33.25,33.38,6456598,EXC
2015-05-12,33.29,33.77,32.95,33.65,5837923,EXC
2015-05-13,33.39,33.62,32.95,33.09,4512243,EXC
2015-05-14,33.19,33.57,33.18,33.54,5125253,EXC
2015-05-15,33.69,34.72,33.48,34.5,10690784,EXC
2015-05-18,34.36,34.58,34.2,34.49,4534448,EXC
2015-05-19,34.28,34.75,34.2,34.62,4895041,EXC
2015-05-20,34.6,34.69,34.26,34.33,6592624,EXC
2015-05-21,34.35,34.625,34.2401,34.46,3902586,EXC
2015-05-22,34.35,34.55,34.15,34.4,3515032,EXC
2015-05-26,34.36,34.38,33.6,33.89,5360274,EXC
2015-05-27,33.9,34.1,33.84,33.95,4382769,EXC
2015-05-28,33.95,34.09,33.7,33.95,4866448,EXC
2015-05-29,33.99,34.02,33.58,33.83,5831062,EXC
2015-06-01,34.01,34.22,33.76,33.99,5153000,EXC
2015-06-02,33.77,33.895,33.32,33.73,5356677,EXC
2015-06-03,33.78,33.84,33.32,33.42,7582652,EXC
2015-06-04,33.31,34.03,33.27,33.59,6137740,EXC
2015-06-05,33.35,33.53,33.08,33.43,6446167,EXC
2015-06-08,33.52,33.53,33.04,33.11,5518873,EXC
2015-06-09,33.05,33.29,32.93,33.11,6235247,EXC
2015-06-10,34.05,34.29,33.85,34.18,10598955,EXC
2015-06-11,34.39,34.42,34.05,34.25,5961908,EXC
2015-06-12,34.09,34.31,33.87,33.9,4317344,EXC
2015-06-15,33.74,33.99,33.6,33.81,11695132,EXC
2015-06-16,33.76,34.085,33.59,34.0,3824010,EXC
2015-06-17,34.0,34.31,33.8,34.18,3781416,EXC
2015-06-18,34.21,34.525,34.19,34.26,7200205,EXC
2015-06-19,34.13,34.24,33.5,33.53,9187222,EXC
2015-06-22,33.68,33.74,33.18,33.4,6092723,EXC
2015-06-23,33.26,33.34,32.765,32.8,4739122,EXC
2015-06-24,32.8,32.94,32.68,32.78,9212983,EXC
2015-06-25,32.76,32.76,32.03,32.03,6473733,EXC
2015-06-26,32.08,32.22,31.73,32.11,6203632,EXC
2015-06-29,32.08,32.42,31.79,31.8,4868190,EXC
2015-06-30,31.95,32.12,31.28,31.42,7108098,EXC
2015-07-01,31.51,31.74,31.4401,31.73,4725160,EXC
2015-07-02,31.94,32.33,31.87,32.05,5545808,EXC
2015-07-06,31.95,32.21,31.625,31.94,4672378,EXC
2015-07-07,32.09,32.9,32.08,32.77,7060293,EXC
2015-07-08,32.565,32.89,32.4,32.6,6312679,EXC
2015-07-09,32.67,32.85,32.355,32.5,8915364,EXC
2015-07-10,32.5,32.9,32.4,32.75,7911026,EXC
2015-07-13,32.86,32.94,32.45,32.7,12455359,EXC
2015-07-14,32.78,32.95,32.545,32.77,5996230,EXC
2015-07-15,32.75,32.88,32.51,32.85,2760016,EXC
2015-07-16,32.85,33.7,32.85,33.59,8909703,EXC
2015-07-17,33.59,33.785,33.263,33.49,8497541,EXC
2015-07-20,33.44,33.44,33.09,33.39,4751357,EXC
2015-07-21,33.31,33.36,32.77,32.78,10944361,EXC
2015-07-22,32.79,33.0,32.7,32.78,10607305,EXC
2015-07-23,32.65,32.66,31.08,31.24,17093351,EXC
2015-07-24,31.24,31.47,30.9,30.91,11874852,EXC
2015-07-27,30.9,31.33,30.63,30.63,11910035,EXC
2015-07-28,30.85,31.37,30.78,31.0,15265382,EXC
2015-07-29,31.43,31.735,30.645,31.14,12841203,EXC
2015-07-30,31.12,31.78,31.12,31.65,9999678,EXC
2015-07-31,31.95,32.48,31.88,32.09,8661638,EXC
2015-08-03,32.07,32.58,32.05,32.45,7933362,EXC
2015-08-04,32.46,32.53,31.71,31.75,7201274,EXC
2015-08-05,31.91,32.19,31.71,31.73,5449999,EXC
2015-08-06,31.78,32.04,31.26,31.99,8024973,EXC
2015-08-07,31.91,32.65,31.81,32.44,7886821,EXC
2015-08-10,32.45,32.58,31.96,32.18,5871351,EXC
2015-08-11,32.23,32.54,31.94,32.09,6390271,EXC
2015-08-12,31.84,32.79,31.81,32.69,9580950,EXC
2015-08-13,32.52,32.89,32.17,32.75,5347626,EXC
2015-08-14,32.59,33.16,32.48,33.08,4358244,EXC
2015-08-17,32.95,33.68,32.92,33.41,5618665,EXC
2015-08-18,33.23,33.62,33.035,33.6,6873931,EXC
2015-08-19,33.49,34.275,33.33,34.18,10515579,EXC
2015-08-20,34.0,34.4399,33.75,33.8,7130690,EXC
2015-08-21,33.76,33.95,32.92,33.0,11659811,EXC
2015-08-24,32.66,33.54,32.15,32.64,20428093,EXC
2015-08-25,33.17,33.46,30.37,30.4,26465555,EXC
2015-08-26,31.18,31.83,30.675,31.44,18015977,EXC
2015-08-27,31.66,31.79,31.19,31.72,7495048,EXC
2015-08-28,31.6,31.86,30.93,31.4,7408688,EXC
2015-08-31,31.16,31.2,30.305,30.76,10317629,EXC
2015-09-01,30.41,30.64,29.75,29.96,9394262,EXC
2015-09-02,30.22,30.34,29.83,29.96,8101411,EXC
2015-09-03,30.1,30.35,29.94,30.26,6765350,EXC
2015-09-04,30.0,30.0999,29.59,29.72,5799533,EXC
2015-09-08,30.07,30.33,29.97,30.29,3842826,EXC
2015-09-09,30.34,30.51,29.73,29.79,4512090,EXC
2015-09-10,30.05,30.11,29.64,29.75,6509179,EXC
2015-09-11,29.68,29.83,29.55,29.7,4009060,EXC
2015-09-14,29.89,30.43,29.89,30.16,5358790,EXC
2015-09-15,30.31,30.585,30.1,30.49,5180808,EXC
2015-09-16,30.53,31.12,30.45,31.06,7830703,EXC
2015-09-17,31.05,31.94,30.92,31.57,6882283,EXC
2015-09-18,31.0,31.55,30.87,30.91,9166321,EXC
2015-09-21,30.93,31.2,30.5,30.52,7578590,EXC
2015-09-22,30.48,30.58,28.41,28.46,22482429,EXC
2015-09-23,28.74,29.49,28.46,29.02,14892396,EXC
2015-09-24,28.87,29.235,28.45,29.07,14645156,EXC
2015-09-25,29.38,29.72,29.06,29.5,10390384,EXC
2015-09-28,29.3,29.84,29.08,29.2,9685478,EXC
2015-09-29,29.39,29.56,28.935,29.15,7098249,EXC
2015-09-30,29.35,29.76,29.13,29.7,6715874,EXC
2015-10-01,29.67,29.75,29.06,29.2,7442199,EXC
2015-10-02,29.49,29.82,29.12,29.82,7145541,EXC
2015-10-05,29.99,30.75,29.92,30.3,9407003,EXC
2015-10-06,30.24,30.43,29.87,30.21,7908067,EXC
2015-10-07,30.31,30.519,30.05,30.13,7169169,EXC
2015-10-08,30.07,30.98,29.85,30.88,8113103,EXC
2015-10-09,30.87,31.02,30.65,30.82,7877571,EXC
2015-10-12,30.94,31.365,30.9,31.03,6161339,EXC
2015-10-13,31.01,31.18,30.53,30.59,7265573,EXC
2015-10-14,30.65,30.7,30.23,30.39,9707760,EXC
2015-10-15,30.51,31.15,29.79,30.96,12146337,EXC
2015-10-16,31.09,31.14,30.35,30.46,9455489,EXC
2015-10-19,30.37,30.46,29.96,30.18,7893804,EXC
2015-10-20,30.21,30.71,30.16,30.58,7233680,EXC
2015-10-21,30.63,30.85,30.38,30.46,4608810,EXC
2015-10-22,30.58,31.05,30.53,31.01,5454147,EXC
2015-10-23,30.86,30.91,29.84,29.86,7759329,EXC
2015-10-26,29.87,30.0,28.98,29.17,9366154,EXC
2015-10-27,29.04,29.12,28.4,28.55,7118471,EXC
2015-10-28,28.64,28.97,28.2,28.56,9476355,EXC
2015-10-29,28.46,28.64,27.91,28.59,7659292,EXC
2015-10-30,28.67,29.095,27.71,27.92,13220536,EXC
2015-11-02,27.97,28.43,27.97,28.37,7919852,EXC
2015-11-03,28.36,28.58,28.1,28.51,6290879,EXC
2015-11-04,28.52,29.1,28.46,29.1,10957429,EXC
2015-11-05,29.13,29.21,28.68,28.74,6174547,EXC
2015-11-06,28.35,28.5005,27.73,28.09,9663116,EXC
2015-11-09,28.2,29.21,28.17,28.81,13740924,EXC
2015-11-10,28.55,29.01,28.5,28.74,6872245,EXC
2015-11-11,28.84,28.98,28.68,28.87,6160045,EXC
2015-11-12,28.71,28.98,28.55,28.56,6872767,EXC
2015-11-13,28.57,28.88,28.26,28.34,14599091,EXC
2015-11-16,28.34,28.66,28.27,28.65,7055333,EXC
2015-11-17,28.59,28.81,27.6,27.69,9481241,EXC
2015-11-18,27.7,28.175,27.49,28.12,9515207,EXC
2015-11-19,28.19,28.59,28.11,28.16,5961552,EXC
2015-11-20,28.28,28.49,27.575,28.0,9698192,EXC
2015-11-23,27.98,28.07,27.61,27.67,6351485,EXC
2015-11-24,27.57,27.865,27.4,27.78,8228517,EXC
2015-11-25,27.75,27.82,27.48,27.7,4534686,EXC
2015-11-27,27.75,27.84,27.56,27.62,2248837,EXC
2015-11-30,27.62,27.73,27.28,27.31,8702795,EXC
2015-12-01,27.48,27.875,27.42,27.85,7261867,EXC
2015-12-02,27.75,27.8297,27.26,27.34,6722626,EXC
2015-12-03,27.22,27.48,27.04,27.14,5566795,EXC
2015-12-04,27.34,27.45,26.65,26.71,11246155,EXC
2015-12-07,26.71,26.9,26.28,26.76,9614584,EXC
2015-12-08,26.6,26.7,26.22,26.54,5723210,EXC
2015-12-09,26.38,27.06,26.3148,26.57,5832858,EXC
2015-12-10,26.61,26.75,26.315,26.48,6954845,EXC
2015-12-11,26.26,26.54,25.88,25.94,7303256,EXC
2015-12-14,25.99,26.0101,25.09,25.46,10904651,EXC
2015-12-15,25.5,26.05,25.46,25.65,10699090,EXC
2015-12-16,25.68,26.59,25.625,26.44,11191867,EXC
2015-12-17,26.44,26.79,26.21,26.6,8133295,EXC
2015-12-18,26.5,27.04,26.26,26.9,17123613,EXC
2015-12-21,27.07,27.51,26.84,27.43,9824829,EXC
2015-12-22,27.38,27.62,27.2,27.52,6229681,EXC
2015-12-23,27.53,27.855,27.425,27.79,5226214,EXC
2015-12-24,27.67,27.86,27.65,27.75,1830268,EXC
2015-12-28,27.65,27.82,27.36,27.76,4582523,EXC
2015-12-29,27.91,28.0,27.71,27.95,4773532,EXC
2015-12-30,27.74,27.95,27.5,27.69,4437098,EXC
2015-12-31,27.64,27.85,27.32,27.77,5603876,EXC
2016-01-04,27.48,27.995,27.33,27.97,7318177,EXC
2016-01-05,27.88,28.19,27.42,28.16,5588420,EXC
2016-01-06,27.89,28.28,27.76,28.19,6714469,EXC
2016-01-07,27.82,28.19,27.67,27.84,5509685,EXC
2016-01-08,27.9,27.98,27.445,27.82,7965873,EXC
2016-01-11,27.95,28.36,27.82,28.06,8189794,EXC
2016-01-12,28.18,28.18,27.57,27.94,6827673,EXC
2016-01-13,27.96,28.1601,27.35,27.54,8058348,EXC
2016-01-14,27.53,28.1,27.18,27.91,9442114,EXC
2016-01-15,27.36,27.97,26.96,27.46,10234455,EXC
2016-01-19,27.63,27.93,27.465,27.64,8888294,EXC
2016-01-20,27.41,27.45,26.26,26.78,10755055,EXC
2016-01-21,26.88,27.53,26.58,27.42,9040401,EXC
2016-01-22,27.51,28.09,27.46,28.03,7102640,EXC
2016-01-25,28.0,28.1,27.14,27.16,8437051,EXC
2016-01-26,27.24,28.0,27.22,27.84,6930176,EXC
2016-01-27,27.97,28.42,27.64,28.05,6107432,EXC
2016-01-28,28.06,28.935,27.85,28.71,6801609,EXC
2016-01-29,29.0,29.67,28.96,29.57,11951169,EXC
2016-02-01,29.4,30.11,29.26,30.0,9496263,EXC
2016-02-02,29.7,30.16,29.41,30.14,9865566,EXC
2016-02-03,30.24,31.73,30.15,31.61,15097412,EXC
2016-02-04,31.66,32.42,31.61,32.25,14215689,EXC
2016-02-05,32.46,32.95,32.035,32.9,10945447,EXC
2016-02-08,32.76,33.12,32.11,32.36,10060630,EXC
2016-02-09,32.11,32.396,31.77,31.94,9553501,EXC
2016-02-10,31.0,31.42,30.55,31.12,11043013,EXC
2016-02-11,30.78,31.08,30.0,30.31,9973364,EXC
2016-02-12,30.3,30.62,29.98,30.46,8523670,EXC
2016-02-16,30.79,31.14,30.45,31.02,9254144,EXC
2016-02-17,31.13,31.28,30.74,31.09,7477447,EXC
2016-02-18,31.1,31.64,31.06,31.45,7687226,EXC
2016-02-19,31.32,31.355,30.9422,31.24,7164042,EXC
2016-02-22,31.49,31.73,31.22,31.69,6908504,EXC
2016-02-23,31.09,31.62,31.0,31.19,8711331,EXC
2016-02-24,31.2,31.85,31.08,31.75,8638989,EXC
2016-02-25,31.74,31.98,31.56,31.98,6092633,EXC
2016-02-26,31.86,32.14,31.16,31.73,12901075,EXC
2016-02-29,31.73,32.14,31.45,31.49,9706277,EXC
2016-03-01,31.77,31.96,31.205,31.77,9942295,EXC
2016-03-02,31.61,32.35,30.87,32.32,7379153,EXC
2016-03-03,32.37,33.1,32.02,33.08,9165415,EXC
2016-03-04,32.86,33.63,32.72,33.36,8438621,EXC
2016-03-07,33.48,34.05,33.3,33.92,6904563,EXC
2016-03-08,33.9,34.32,33.39,34.23,8925782,EXC
2016-03-09,34.07,34.36,33.95,34.17,7158600,EXC
2016-03-10,34.25,34.85,34.11,34.73,7670843,EXC
2016-03-11,34.93,34.98,34.44,34.73,5709869,EXC
2016-03-14,34.67,34.87,34.49,34.65,4753128,EXC
2016-03-15,34.51,34.75,34.27,34.5,5020860,EXC
2016-03-16,34.39,34.845,34.04,34.78,4999897,EXC
2016-03-17,34.86,35.0,34.55,34.91,5451458,EXC
2016-03-18,34.98,35.11,34.66,34.84,10125264,EXC
2016-03-21,34.75,35.08,34.67,34.88,5840400,EXC
2016-03-22,34.85,35.2,34.63,35.0,3895816,EXC
2016-03-23,34.98,35.5,34.505,34.72,11565310,EXC
2016-03-24,34.72,35.36,34.35,35.31,6011640,EXC
2016-03-28,35.27,35.49,34.945,35.16,4532635,EXC
2016-03-29,35.24,35.77,34.85,35.69,7564316,EXC
2016-03-30,35.75,35.76,35.41,35.43,4239906,EXC
2016-03-31,35.54,35.95,35.54,35.86,7228537,EXC
2016-04-01,35.74,35.95,35.35,35.66,7634548,EXC
2016-04-04,35.69,35.77,35.4,35.51,4469026,EXC
2016-04-05,35.33,35.34,34.55,34.6,6123967,EXC
2016-04-06,34.5,34.61,34.09,34.31,8075909,EXC
2016-04-07,34.31,34.6,34.23,34.35,4498712,EXC
2016-04-08,34.57,35.04,34.57,34.7,4890247,EXC
2016-04-11,34.72,35.05,34.49,34.54,3712097,EXC
2016-04-12,34.52,35.125,34.415,35.08,6072337,EXC
2016-04-13,35.09,35.09,34.61,34.76,3613869,EXC
2016-04-14,34.76,35.12,34.71,34.94,3804283,EXC
2016-04-15,34.94,34.94,34.36,34.37,10508687,EXC
2016-04-18,34.16,34.53,33.87,34.43,5019978,EXC
2016-04-19,34.59,34.97,34.42,34.8,6451740,EXC
2016-04-20,34.8,34.9,33.75,33.83,4683810,EXC
2016-04-21,33.75,33.83,33.18,33.36,5733710,EXC
2016-04-22,33.57,34.1599,33.53,34.09,4671317,EXC
2016-04-25,33.89,34.23,33.75,34.17,4263729,EXC
2016-04-26,34.31,34.73,34.23,34.62,5578760,EXC
2016-04-27,34.72,35.6,34.69,35.35,5209999,EXC
2016-04-28,35.03,35.52,34.89,35.16,4237930,EXC
2016-04-29,34.89,35.19,34.6,35.09,5352291,EXC
2016-05-02,35.26,35.38,34.82,35.09,3817106,EXC
2016-05-03,35.01,35.185,34.55,34.78,6374347,EXC
2016-05-04,34.76,35.51,34.75,35.26,5857851,EXC
2016-05-05,35.19,35.81,35.14,35.38,6663407,EXC
2016-05-06,35.17,35.945,35.15,35.68,5875972,EXC
2016-05-09,35.68,35.78,35.2,35.25,4962886,EXC
2016-05-10,35.32,35.41,35.041,35.2,5166684,EXC
2016-05-11,34.9,35.41,34.785,35.34,4083975,EXC
2016-05-12,35.33,35.58,34.97,35.46,4991837,EXC
2016-05-13,35.36,35.39,34.79,34.94,3297793,EXC
2016-05-16,34.84,35.0165,34.53,34.72,4656131,EXC
2016-05-17,34.72,34.83,34.14,34.34,4522121,EXC
2016-05-18,34.2,34.32,33.66,33.85,6343835,EXC
2016-05-19,33.6,34.26,33.55,34.18,4812302,EXC
2016-05-20,34.28,34.31,33.98,34.27,3774955,EXC
2016-05-23,34.32,34.39,33.7,33.73,4264248,EXC
2016-05-24,33.71,33.99,33.695,33.99,5451942,EXC
2016-05-25,33.66,34.025,33.27,33.88,7127880,EXC
2016-05-26,33.91,34.3,33.82,34.17,3545972,EXC
2016-05-27,34.21,34.36,34.07,34.33,3248998,EXC
2016-05-31,34.34,34.41,33.96,34.27,6070201,EXC
2016-06-01,34.28,34.49,34.19,34.41,4429807,EXC
2016-06-02,34.3,34.73,34.19,34.72,4468631,EXC
2016-06-03,34.93,35.31,34.91,34.96,6505392,EXC
2016-06-06,35.05,35.25,34.82,35.02,3349204,EXC
2016-06-07,35.08,35.1,34.61,34.72,2934578,EXC
2016-06-08,34.77,35.07,34.69,35.05,2616889,EXC
2016-06-09,35.04,35.2,34.6,35.14,4182036,EXC
2016-06-10,35.05,35.2,34.33,34.6,6099278,EXC
2016-06-13,34.67,34.84,34.4,34.4,3840635,EXC
2016-06-14,34.4,34.44,33.61,33.85,7535282,EXC
2016-06-15,33.91,34.53,33.84,34.19,6146714,EXC
2016-06-16,34.18,34.425,34.03,34.21,3648229,EXC
2016-06-17,34.08,34.65,34.0,34.65,7031862,EXC
2016-06-20,34.74,34.83,34.415,34.44,4645719,EXC
2016-06-21,34.47,34.94,34.23,34.76,3565047,EXC
2016-06-22,34.84,34.88,34.39,34.43,3011527,EXC
2016-06-23,34.56,34.95,34.38,34.95,4466180,EXC
2016-06-24,34.45,35.01,34.17,34.39,9643208,EXC
2016-06-27,34.27,34.705,33.93,34.59,7964402,EXC
2016-06-28,34.72,34.89,34.4,34.88,6935602,EXC
2016-06-29,35.0,35.2493,34.8,35.12,7386937,EXC
2016-06-30,35.21,36.37,34.92,36.36,8834899,EXC
2016-07-01,36.45,36.46,36.05,36.41,4525993,EXC
2016-07-05,36.05,36.325,35.88,36.21,4415922,EXC
2016-07-06,36.22,36.68,35.995,36.63,5411747,EXC
2016-07-07,36.45,36.53,35.58,35.7,4205707,EXC
2016-07-08,35.75,36.14,35.3735,36.11,4925255,EXC
2016-07-11,36.06,36.43,35.77,36.4,4174922,EXC
2016-07-12,36.4,36.68,36.31,36.43,6281773,EXC
2016-07-13,36.6,36.77,36.2701,36.75,5767452,EXC
2016-07-14,36.54,36.67,36.27,36.39,5638435,EXC
2016-07-15,36.47,36.6,36.315,36.49,3234730,EXC
2016-07-18,36.49,36.85,36.38,36.67,4696927,EXC
2016-07-19,36.56,36.65,36.4,36.58,2813852,EXC
2016-07-20,36.55,36.6,36.24,36.25,3166486,EXC
2016-07-21,36.3,36.51,36.25,36.46,5197638,EXC
2016-07-22,36.6,37.46,36.59,37.41,5397343,EXC
2016-07-25,37.33,37.5,37.18,37.5,4605158,EXC
2016-07-26,37.5,37.55,37.0,37.09,2768699,EXC
2016-07-27,36.86,37.02,36.27,36.59,4032275,EXC
2016-07-28,36.56,36.935,36.43,36.86,3151879,EXC
2016-07-29,36.82,37.4,36.7,37.28,4709518,EXC
2016-08-01,37.2,37.7,37.08,37.46,6176351,EXC
2016-08-02,37.24,37.3,36.72,36.78,5497832,EXC
2016-08-03,36.82,36.92,36.43,36.57,4390245,EXC
2016-08-04,36.56,36.81,36.25,36.33,4137896,EXC
2016-08-05,36.3,36.4,36.03,36.14,5256291,EXC
2016-08-08,36.28,36.32,35.98,36.11,5399371,EXC
2016-08-09,36.41,36.48,35.83,35.85,4428260,EXC
2016-08-10,35.99,36.1002,35.13,35.53,7980057,EXC
2016-08-11,35.21,35.42,34.6,34.81,10155503,EXC
2016-08-12,35.1,35.47,34.92,34.94,8397639,EXC
2016-08-15,34.9,35.08,34.62,34.63,4053343,EXC
2016-08-16,34.49,34.6,34.22,34.23,5527415,EXC
2016-08-17,34.19,34.66,33.78,34.58,6249005,EXC
2016-08-18,34.46,34.81,34.33,34.71,6161599,EXC
2016-08-19,34.63,34.65,34.14,34.37,4797401,EXC
2016-08-22,34.49,34.54,34.26,34.43,2267346,EXC
2016-08-23,34.54,34.84,34.54,34.59,4157019,EXC
2016-08-24,34.54,34.79,34.45,34.71,3634883,EXC
2016-08-25,34.72,34.73,34.46,34.51,2706981,EXC
2016-08-26,34.56,34.84,33.88,33.9,3669707,EXC
2016-08-29,34.05,34.2,33.88,34.05,3441506,EXC
2016-08-30,33.98,34.1,33.69,33.81,3169381,EXC
2016-08-31,33.79,34.02,33.61,34.0,3947480,EXC
2016-09-01,33.91,34.02,33.74,33.81,4717413,EXC
2016-09-02,33.78,34.21,33.72,34.07,3300076,EXC
2016-09-06,34.27,34.45,34.22,34.45,3509111,EXC
2016-09-07,34.41,34.66,34.295,34.56,2937237,EXC
2016-09-08,34.49,34.99,34.4584,34.84,3388028,EXC
2016-09-09,34.52,34.55,33.39,33.4,5267154,EXC
2016-09-12,33.35,33.77,33.31,33.63,6809089,EXC
2016-09-13,33.49,33.56,32.86,33.05,5951568,EXC
2016-09-14,33.13,33.455,32.9,33.12,5006427,EXC
2016-09-15,33.04,33.735,33.02,33.65,5018787,EXC
2016-09-16,33.6,33.96,33.37,33.83,7247794,EXC
2016-09-19,33.88,34.21,33.88,34.16,2903255,EXC
2016-09-20,34.25,34.42,33.84,33.91,6034775,EXC
2016-09-21,34.06,34.86,34.01,34.85,5209309,EXC
2016-09-22,34.97,35.27,34.84,35.22,4484009,EXC
2016-09-23,35.17,35.22,34.77,34.8,3946652,EXC
2016-09-26,34.78,34.96,34.61,34.82,3545719,EXC
2016-09-27,34.83,34.97,34.12,34.18,4765713,EXC
2016-09-28,34.24,34.33,33.67,34.01,4405793,EXC
2016-09-29,33.92,33.92,33.1922,33.29,5315208,EXC
2016-09-30,33.49,33.65,33.01,33.29,5529887,EXC
2016-10-03,33.25,33.25,32.57,32.77,5005935,EXC
2016-10-04,32.7,32.71,31.68,31.86,5729058,EXC
2016-10-05,31.93,32.34,31.75,32.13,7851680,EXC
2016-10-06,32.02,32.21,31.77,32.06,3880767,EXC
2016-10-07,32.33,32.6295,32.17,32.18,4578610,EXC
2016-10-10,32.39,32.58,32.205,32.5,2473484,EXC
2016-10-11,32.42,32.55,32.1,32.15,4751385,EXC
2016-10-12,32.21,32.55,32.14,32.51,4362338,EXC
2016-10-13,32.47,33.25,32.43,32.85,6366649,EXC
2016-10-14,32.83,33.19,32.68,32.7,4521006,EXC
2016-10-17,32.8,33.01,32.7,32.75,3133948,EXC
2016-10-18,33.05,33.27,32.55,33.09,3726268,EXC
2016-10-19,33.01,33.1,32.74,32.88,3761266,EXC
2016-10-20,32.94,33.02,32.655,32.84,3584916,EXC
2016-10-21,32.64,32.85,32.391,32.5,3905431,EXC
2016-10-24,32.62,32.75,32.295,32.65,3727665,EXC
2016-10-25,32.5,32.98,32.44,32.9,4430509,EXC
2016-10-26,33.0,33.485,32.67,33.26,5789519,EXC
2016-10-27,33.36,33.55,32.75,33.27,4955953,EXC
2016-10-28,33.29,33.45,33.01,33.23,5195611,EXC
2016-10-31,33.34,34.13,33.34,34.07,7058021,EXC
2016-11-01,34.02,34.06,33.11,33.26,5438596,EXC
2016-11-02,33.16,33.19,32.41,32.7,5310738,EXC
2016-11-03,32.67,32.975,32.51,32.78,3262688,EXC
2016-11-04,32.89,33.14,32.66,32.69,3392769,EXC
2016-11-07,32.98,33.43,32.77,33.42,4440616,EXC
2016-11-08,33.29,33.82,32.39,33.66,4298803,EXC
2016-11-09,32.96,32.96,32.01,32.07,9113328,EXC
2016-11-10,31.65,31.66,29.9599,30.19,16608244,EXC
2016-11-11,30.25,30.61,29.82,30.0,9987675,EXC
2016-11-14,29.9,30.91,29.835,30.77,12622409,EXC
2016-11-15,30.93,32.16,30.93,32.07,12255857,EXC
2016-11-16,32.11,32.18,31.165,31.6,5090677,EXC
2016-11-17,31.43,31.8,31.43,31.49,4103916,EXC
2016-11-18,31.82,32.205,31.555,31.73,6027551,EXC
2016-11-21,31.86,32.48,31.86,32.48,5358349,EXC
2016-11-22,32.43,32.81,32.17,32.46,7001802,EXC
2016-11-23,32.05,32.43,32.0,32.31,4333652,EXC
2016-11-25,32.42,32.87,32.39,32.58,1779125,EXC
2016-11-28,32.74,33.66,32.71,33.39,6831106,EXC
2016-11-29,33.25,33.73,33.24,33.66,6590174,EXC
2016-11-30,33.13,33.26,32.51,32.51,8384126,EXC
2016-12-01,32.32,32.67,31.77,32.17,8699486,EXC
2016-12-02,32.72,33.41,32.67,33.01,7811789,EXC
2016-12-05,33.0,33.385,32.74,33.32,6736401,EXC
2016-12-06,33.59,33.64,32.97,33.05,5639378,EXC
2016-12-07,33.25,33.66,33.25,33.53,5509283,EXC
2016-12-08,33.27,34.2,33.08,34.2,6403196,EXC
2016-12-09,34.14,34.99,34.14,34.9,10118837,EXC
2016-12-12,34.66,35.0,34.34,34.51,6497551,EXC
2016-12-13,34.66,35.48,34.615,35.46,9421846,EXC
2016-12-14,35.6,36.335,34.93,35.09,10511830,EXC
2016-12-15,34.89,35.94,34.76,35.73,9980979,EXC
2016-12-16,35.76,36.36,35.52,35.72,10927021,EXC
2016-12-19,35.86,35.92,35.18,35.75,5033252,EXC
2016-12-20,35.67,35.88,35.38,35.46,5630177,EXC
2016-12-21,35.51,35.72,35.09,35.14,7947777,EXC
2016-12-22,35.3,35.69,35.19,35.31,11759613,EXC
2016-12-23,35.4,35.49,35.09,35.3,4878424,EXC
2016-12-27,35.24,35.57,35.125,35.4,5649734,EXC
2016-12-28,35.46,35.52,35.12,35.2,3460021,EXC
2016-12-29,35.33,35.88,35.28,35.72,4074184,EXC
2016-12-30,35.75,35.81,35.37,35.49,3487420,EXC
2017-01-03,35.67,35.69,34.91,35.19,7296274,EXC
2017-01-04,35.34,35.78,35.26,35.49,6651754,EXC
2017-01-05,35.5,35.65,35.26,35.5,5148930,EXC
2017-01-06,35.39,36.21,35.32,36.08,6322944,EXC
2017-01-09,36.09,36.17,35.25,35.27,4680781,EXC
2017-01-10,35.42,35.49,35.01,35.06,5340534,EXC
2017-01-11,35.2,35.46,35.12,35.39,7248196,EXC
2017-01-12,35.42,35.49,35.22,35.44,3591749,EXC
2017-01-13,35.39,35.64,35.235,35.44,5052922,EXC
2017-01-17,35.55,36.05,35.52,35.88,3931725,EXC
2017-01-18,35.8,35.99,35.6,35.71,3016309,EXC
2017-01-19,35.61,36.05,35.42,35.74,5024610,EXC
2017-01-20,35.78,35.89,35.55,35.8,5318136,EXC
2017-01-23,35.85,35.88,35.24,35.3,3636885,EXC
2017-01-24,35.27,35.405,35.1,35.13,5209127,EXC
2017-01-25,35.34,35.45,35.18,35.35,3905913,EXC
2017-01-26,35.4,35.67,35.15,35.29,4521791,EXC
2017-01-27,35.44,35.53,35.02,35.08,3247216,EXC
2017-01-30,35.14,35.15,34.8,35.04,6187282,EXC
2017-01-31,35.04,35.88,34.99,35.88,8093719,EXC
2017-02-01,35.66,35.81,35.04,35.45,6461018,EXC
2017-02-02,35.44,35.9,35.3601,35.82,3924715,EXC
2017-02-03,35.78,35.91,35.66,35.78,4284494,EXC
2017-02-06,35.89,36.0,35.66,35.81,4029880,EXC
2017-02-07,35.84,36.07,35.76,36.01,3843896,EXC
2017-02-08,35.27,36.3,34.97,35.23,9603845,EXC
2017-02-09,35.15,35.18,34.47,34.85,7608778,EXC
2017-02-10,34.75,35.07,34.7,35.02,7374140,EXC
2017-02-13,34.77,35.22,34.77,35.1,4848784,EXC
2017-02-14,35.44,35.51,34.91,35.36,5540773,EXC
2017-02-15,35.05,35.24,34.85,35.22,4043727,EXC
2017-02-16,35.22,35.44,35.13,35.42,3519095,EXC
2017-02-17,35.46,35.62,35.09,35.58,4962991,EXC
2017-02-21,35.39,36.02,35.25,35.92,4476728,EXC
2017-02-22,35.85,35.92,35.39,35.69,4302347,EXC
2017-02-23,35.83,36.18,35.73,35.98,5224872,EXC
2017-02-24,36.15,37.19,35.95,37.18,8184779,EXC
2017-02-27,37.09,37.1,36.395,36.57,4554701,EXC
2017-02-28,36.47,36.87,36.45,36.71,6048348,EXC
2017-03-01,36.32,36.47,36.01,36.07,4748836,EXC
2017-03-02,35.99,36.63,35.86,36.42,4467944,EXC
2017-03-03,36.41,36.41,35.9121,36.32,3186531,EXC
2017-03-06,36.2,36.295,35.98,36.07,3668195,EXC
2017-03-07,36.19,36.36,36.02,36.13,4397779,EXC
2017-03-08,35.81,35.91,35.51,35.72,3954861,EXC
2017-03-09,35.7,35.98,35.65,35.78,3319207,EXC
2017-03-10,35.95,36.1499,35.72,35.97,3525877,EXC
2017-03-13,35.97,36.07,35.795,35.94,2899338,EXC
2017-03-14,35.87,35.87,35.56,35.64,2925972,EXC
2017-03-15,35.79,36.53,35.7,36.28,5205215,EXC
2017-03-16,36.06,36.23,35.89,35.98,3584464,EXC
2017-03-17,36.065,36.22,35.93,36.01,8375920,EXC
2017-03-20,36.11,36.11,35.44,35.57,3690296,EXC
2017-03-21,35.49,36.14,35.38,35.96,5446071,EXC
2017-03-22,36.1,36.42,36.1,36.3,5441651,EXC
2017-03-23,36.2,36.4439,35.92,35.96,6282744,EXC
2017-03-24,35.88,36.4,35.87,36.12,3605565,EXC
2017-03-27,36.26,36.32,35.66,35.84,2349314,EXC
2017-03-28,35.52,35.69,35.37,35.67,5913161,EXC
2017-03-29,35.7,36.12,35.3,35.93,4624209,EXC
2017-03-30,35.79,35.91,35.49,35.7,4002134,EXC
2017-03-31,35.75,36.43,35.65,35.98,7149268,EXC
2017-04-03,35.95,35.98,35.53,35.82,4660366,EXC
2017-04-04,35.8,36.38,35.72,36.14,5037817,EXC
2017-04-05,35.88,36.16,35.76,36.06,4620945,EXC
2017-04-06,36.0,36.335,35.74,36.27,5709665,EXC
2017-04-07,36.31,36.47,35.93,35.97,6055370,EXC
2017-04-10,36.0,36.0,35.69,35.81,5195889,EXC
2017-04-11,35.75,36.305,35.57,36.14,5238489,EXC
2017-04-12,35.97,36.26,35.76,36.19,4755740,EXC
2017-04-13,36.14,36.19,35.82,35.97,3607320,EXC
2017-04-17,35.98,36.12,35.84,35.9,3149840,EXC
2017-04-18,35.91,36.06,35.715,35.78,4456701,EXC
2017-04-19,35.79,35.87,35.36,35.46,4743741,EXC
2017-04-20,35.38,35.4,34.83,35.05,4361989,EXC
2017-04-21,35.05,35.34,35.01,35.03,4469740,EXC
2017-04-24,35.2,35.62,34.97,35.5,4433549,EXC
2017-04-25,35.34,35.515,34.84,35.08,5341048,EXC
2017-04-26,35.04,35.43,34.9,34.9,4041020,EXC
2017-04-27,34.92,35.175,34.8,34.84,3901630,EXC
2017-04-28,34.84,34.88,34.53,34.63,4112349,EXC
2017-05-01,34.65,34.7,34.21,34.33,4269066,EXC
2017-05-02,34.39,34.53,34.12,34.46,5067810,EXC
2017-05-03,34.59,34.59,33.68,33.98,6640380,EXC
2017-05-04,33.95,34.3,33.88,34.05,7059296,EXC
2017-05-05,34.18,34.54,34.16,34.34,4030105,EXC
2017-05-08,34.38,34.48,34.17,34.26,4791762,EXC
2017-05-09,34.19,34.2,33.57,33.59,5082724,EXC
2017-05-10,33.67,33.79,33.45,33.76,6002489,EXC
2017-05-11,33.46,33.63,33.3,33.5,7576166,EXC
2017-05-12,33.65,34.25,33.5,34.13,6341512,EXC
2017-05-15,34.36,34.83,34.34,34.7,7363356,EXC
2017-05-16,34.61,34.71,34.28,34.51,6011490,EXC
2017-05-17,34.45,34.955,34.43,34.85,7043083,EXC
2017-05-18,34.96,35.33,34.52,35.08,7903097,EXC
2017-05-19,35.16,35.16,34.78,35.06,6212874,EXC
2017-05-22,34.91,35.64,34.91,35.53,5684386,EXC
2017-05-23,35.52,35.59,35.29,35.37,10759814,EXC
2017-05-24,35.45,35.83,35.34,35.81,7918364,EXC
2017-05-25,35.93,36.08,35.7,36.03,4420724,EXC
2017-05-26,36.01,36.08,35.73,35.82,5699892,EXC
2017-05-30,35.72,36.2,35.66,36.06,3836713,EXC
2017-05-31,36.08,36.45,35.98,36.31,6339264,EXC
2017-06-01,36.25,36.74,36.1,36.73,4479546,EXC
2017-06-02,36.8,36.83,36.42,36.6,3311739,EXC
2017-06-05,36.56,36.74,36.38,36.63,4369804,EXC
2017-06-06,36.75,36.86,36.54,36.69,4482759,EXC
2017-06-07,36.68,36.85,36.55,36.61,3950124,EXC
2017-06-08,36.6,36.61,36.245,36.4,4130880,EXC
2017-06-09,36.4,36.68,36.32,36.62,4057913,EXC
2017-06-12,36.66,36.87,36.3922,36.48,5442105,EXC
2017-06-13,36.48,36.6,36.37,36.55,3980724,EXC
2017-06-14,36.79,36.9,36.591,36.69,3140768,EXC
2017-06-15,36.67,36.86,36.51,36.82,3228382,EXC
2017-06-16,36.88,37.12,36.865,37.08,5540407,EXC
2017-06-19,37.14,37.15,36.653,36.84,3879418,EXC
2017-06-20,36.81,37.13,36.69,36.89,3970964,EXC
2017-06-21,36.95,37.13,36.5,36.67,3445128,EXC
2017-06-22,36.61,37.08,36.61,36.66,4253469,EXC
2017-06-23,36.66,36.79,36.45,36.5,4374746,EXC
2017-06-26,36.66,37.44,36.58,37.21,4874561,EXC
2017-06-27,36.96,37.12,36.58,36.76,3978813,EXC
2017-06-28,36.87,36.92,36.13,36.19,4919260,EXC
2017-06-29,35.99,36.23,35.8,35.84,4829240,EXC
2017-06-30,35.92,36.28,35.83,36.07,4505762,EXC
2017-07-03,36.2,36.25,35.59,35.84,2314238,EXC
2017-07-05,35.84,35.97,35.38,35.52,4002960,EXC
2017-07-06,35.44,35.73,35.37,35.68,5980475,EXC
2017-07-07,35.7,35.9,35.5,35.58,4383479,EXC
2017-07-10,35.59,36.01,35.59,35.76,4393236,EXC
2017-07-11,35.82,35.85,35.51,35.72,4268963,EXC
2017-07-12,36.01,36.21,35.9401,36.07,3481538,EXC
2017-07-13,35.97,36.02,35.66,35.72,3468368,EXC
2017-07-14,35.96,36.274,35.94,36.06,3073777,EXC
2017-07-17,36.49,37.06,36.45,37.03,7360173,EXC
2017-07-18,37.05,37.19,36.9101,37.16,4829224,EXC
2017-07-19,37.25,37.41,37.06,37.39,3317967,EXC
2017-07-20,37.45,37.69,37.31,37.6,3379606,EXC
2017-07-21,37.56,37.76,37.32,37.48,4373348,EXC
2017-07-24,37.48,37.49,37.11,37.2,4827922,EXC
2017-07-25,37.27,37.35,36.93,37.02,3904490,EXC
2017-07-26,37.02,37.71,36.953,37.68,4667900,EXC
2017-07-27,37.73,38.04,37.54,37.99,5253671,EXC
2017-07-28,37.97,38.44,37.88,38.4,5686790,EXC
2017-07-31,38.39,38.5,38.24,38.34,8144584,EXC
2017-08-01,38.22,38.37,37.96,38.17,3888697,EXC
2017-08-02,38.19,38.62,37.72,38.42,6033582,EXC
2017-08-03,38.38,38.47,38.185,38.44,3869929,EXC
2017-08-04,38.22,38.37,37.96,38.17,3888697,EXC
2017-08-07,38.15,38.27,38.05,38.22,2558561,EXC
2017-08-08,38.13,38.375,38.03,38.21,3391520,EXC
2017-08-09,38.42,38.48,37.7,37.7,5622888,EXC
2017-08-10,37.71,37.92,37.555,37.74,3928153,EXC
2017-08-11,37.5,37.57,37.25,37.5,3652964,EXC
2017-08-14,37.56,37.63,37.41,37.6,2775252,EXC
2017-08-15,37.4,37.95,37.4,37.84,4521508,EXC
2017-08-16,37.84,38.14,37.785,38.13,4175308,EXC
2017-08-17,38.06,38.185,37.59,37.6,3654219,EXC
2017-08-18,37.57,38.185,37.48,37.99,3853849,EXC
2017-08-21,38.06,38.14,37.84,37.96,3094604,EXC
2017-08-22,37.99,38.27,37.96,38.23,1899469,EXC
2017-08-23,38.2,38.39,38.0691,38.32,2752448,EXC
2017-08-24,38.31,38.51,38.13,38.34,5958665,EXC
2017-08-25,38.49,38.59,38.29,38.3,3193260,EXC
2017-08-28,38.37,38.42,37.98,38.27,3883171,EXC
2017-08-29,38.29,38.44,38.155,38.22,2429776,EXC
2017-08-30,38.22,38.22,37.795,37.84,4002276,EXC
2017-08-31,38.0,38.14,37.82,37.87,6435502,EXC
2017-09-01,37.95,37.96,37.42,37.54,5859462,EXC
2017-09-05,37.59,37.68,37.44,37.6,6423655,EXC
2017-09-06,37.76,37.82,37.48,37.55,5036457,EXC
2017-09-07,37.65,38.1,37.575,38.03,4234716,EXC
2017-09-08,37.97,38.29,37.901,38.17,4466711,EXC
2017-09-11,38.14,38.5,38.04,38.47,3289240,EXC
2017-09-12,38.35,38.45,37.54,37.88,4713606,EXC
2017-09-13,37.91,38.12,37.78,37.8,5369144,EXC
2017-09-14,40.55,40.74,39.61,39.62,4473218,EXC
2017-09-15,38.12,38.4,37.49,37.61,15250725,EXC
2017-09-18,37.59,37.87,37.08,37.4,6811964,EXC
2017-09-19,37.4,37.55,37.03,37.28,5360586,EXC
2017-09-20,37.38,37.38,36.63,36.91,7924549,EXC
2017-09-21,36.9,37.41,36.86,37.15,3446887,EXC
2017-09-22,37.25,37.32,36.93,37.12,3383822,EXC
2017-09-25,37.14,37.66,37.02,37.6,4546787,EXC
2017-09-26,37.52,37.52,37.155,37.17,3971960,EXC
2017-09-27,37.0,37.285,36.88,37.15,5833880,EXC
2017-09-28,37.0,37.61,36.83,37.4,4253414,EXC
2017-09-29,37.48,37.96,37.44,37.67,6891931,EXC
2017-10-02,37.81,38.39,37.65,38.14,8714505,EXC
2017-10-03,38.12,38.14,37.55,37.84,5183193,EXC
2017-10-04,37.85,38.21,37.69,38.19,4971860,EXC
2017-10-05,38.2,38.385,37.99,38.35,5434521,EXC
2017-10-06,38.12,38.25,37.93,38.15,4122048,EXC
2017-10-09,38.16,38.32,37.975,38.04,2484584,EXC
2017-10-10,38.17,38.41,38.01,38.3,2403374,EXC
2017-10-11,37.93,38.5,37.93,38.46,4909203,EXC
2017-10-12,38.4,38.95,38.25,38.94,4733762,EXC
2017-10-13,39.0,39.43,38.92,39.24,6376659,EXC
2017-10-16,39.15,39.74,38.98,39.67,8556000,EXC
2017-10-17,39.56,39.72,39.22,39.6,4238792,EXC
2017-10-18,39.58,39.68,39.35,39.62,2726499,EXC
2017-10-19,39.6,39.88,39.44,39.77,4810929,EXC
2017-10-20,39.75,39.81,39.34,39.58,4235605,EXC
2017-10-23,39.59,39.82,39.385,39.74,3653023,EXC
2017-10-24,39.74,40.0,39.6,39.96,3808619,EXC
2017-10-25,39.87,40.18,39.31,40.06,4692319,EXC
2017-10-26,40.25,40.34,39.87,39.88,3993835,EXC
2017-10-27,39.81,40.325,39.74,40.25,2783561,EXC
2017-10-30,40.07,40.27,39.94,40.24,4885574,EXC
2017-10-31,40.22,40.38,40.1,40.21,3692376,EXC
2017-11-01,40.32,40.36,39.98,40.15,5209993,EXC
2017-11-02,40.1,40.81,39.47,40.72,7794392,EXC
2017-11-03,40.75,41.56,40.56,40.94,5709327,EXC
2017-11-06,40.97,41.14,40.62,40.69,3895554,EXC
2017-11-07,40.73,41.49,40.66,41.27,4183768,EXC
2017-11-08,41.29,41.47,40.84,41.32,3815502,EXC
2017-11-09,41.21,41.54,41.03,41.14,3580308,EXC
2017-11-10,40.86,41.43,40.86,41.3,3881589,EXC
2017-11-13,41.38,42.18,41.3,42.09,5310225,EXC
2017-11-14,41.75,42.455,41.59,42.39,5277986,EXC
2017-11-15,42.46,42.67,41.68,41.77,5777193,EXC
2017-11-16,41.6,41.65,41.11,41.24,6987052,EXC
2017-11-17,41.19,41.36,41.06,41.26,4821277,EXC
2017-11-20,41.32,41.64,41.21,41.35,3799828,EXC
2017-11-21,41.46,41.665,41.34,41.39,3081803,EXC
2017-11-22,41.44,41.55,41.21,41.5,3058883,EXC
2017-11-24,41.5,41.745,41.47,41.63,1432571,EXC
2017-11-27,41.7,41.82,41.46,41.65,4359227,EXC
2017-11-28,41.78,42.11,41.74,41.96,3857257,EXC
2017-11-29,41.83,41.9086,41.485,41.69,4487208,EXC
2017-11-30,41.75,41.96,41.431,41.71,7346092,EXC
2017-12-01,41.89,42.09,41.26,41.83,5908711,EXC
2017-12-04,41.89,42.0,41.42,41.56,4939457,EXC
2017-12-05,41.58,41.71,40.95,41.25,6139685,EXC
2017-12-06,41.48,41.65,40.781,41.12,5384084,EXC
2017-12-07,41.14,41.17,39.55,40.81,6814267,EXC
2017-12-08,40.62,41.07,40.37,41.05,7950218,EXC
2017-12-11,41.09,41.95,41.09,41.92,8716519,EXC
2017-12-12,41.78,41.89,40.96,41.01,7944133,EXC
2017-12-13,41.0,41.49,40.86,41.13,8641586,EXC
2017-12-14,41.065,41.26,40.61,40.81,4694922,EXC
2017-12-15,40.85,41.015,40.68,40.74,9017425,EXC
2017-12-18,40.99,41.08,40.39,40.48,4976653,EXC
2017-12-19,40.55,40.74,39.61,39.62,4474052,EXC
2017-12-20,39.47,39.72,38.97,39.04,6077680,EXC
2017-12-21,38.91,39.36,38.76,39.07,4014729,EXC
2017-12-22,39.18,39.22,38.97,39.01,3529779,EXC
2017-12-26,39.12,39.23,38.78,38.81,2040908,EXC
2017-12-27,38.97,39.02,38.77,38.99,5023533,EXC
2017-12-28,38.93,39.325,38.93,39.3,3743997,EXC
2017-12-29,39.44,39.5,39.25,39.41,3118349,EXC
2018-01-02,39.54,39.69,39.26,39.59,5153123,EXC
2018-01-03,39.37,39.88,38.77,39.06,4814780,EXC
2018-01-04,38.97,39.14,38.49,38.51,4729444,EXC
2018-01-05,38.72,38.83,38.065,38.19,7142138,EXC
2018-01-08,38.28,38.87,38.23,38.6,10782363,EXC
2018-01-09,38.55,38.67,37.74,38.16,7664272,EXC
2018-01-10,38.02,38.3352,37.82,37.95,4914842,EXC
2018-01-11,38.22,38.74,38.05,38.41,7431905,EXC
2018-01-12,38.33,38.59,38.01,38.39,5095182,EXC
2018-01-16,38.47,38.82,38.1,38.47,7737250,EXC
2018-01-17,38.59,39.2,38.55,39.09,5930963,EXC
2018-01-18,39.0,39.08,38.17,38.59,7048419,EXC
2018-01-19,38.75,38.8,37.9,37.97,8464712,EXC
2018-01-22,38.22,38.63,37.925,38.05,9460781,EXC
2018-01-23,38.42,38.94,38.32,38.53,6438444,EXC
2018-01-24,38.47,38.52,38.12,38.21,5488693,EXC
2018-01-25,38.34,38.77,38.2545,38.68,6889741,EXC
2018-01-26,38.85,38.95,38.44,38.86,7514717,EXC
2018-01-29,38.71,38.71,38.16,38.33,4653977,EXC
2018-01-30,38.33,38.62,38.09,38.29,4606868,EXC
2018-01-31,38.3,38.59,38.1,38.51,10075663,EXC
2018-02-01,38.53,38.71,37.765,37.84,4895147,EXC
2018-02-02,37.75,38.15,37.64,37.72,5533555,EXC
2018-02-05,37.72,38.07,36.8343,36.92,7002333,EXC
2018-02-06,36.51,36.82,35.57,36.47,12572976,EXC
2018-02-07,36.47,37.69,36.09,36.15,8553380,EXC
2013-02-08,43.19,43.53,42.96,43.34,1448181,EXPD
2013-02-11,43.29,43.46,42.8,43.0,913213,EXPD
2013-02-12,42.95,43.19,42.715,42.75,1519621,EXPD
2013-02-13,42.92,43.11,42.44,42.67,1361478,EXPD
2013-02-14,42.56,42.78,42.23,42.4,1920533,EXPD
2013-02-15,42.4,42.85,42.21,42.26,1628775,EXPD
2013-02-19,42.39,42.74,42.14,42.6,1857939,EXPD
2013-02-20,42.6,42.67,41.72,41.81,1535342,EXPD
2013-02-21,41.67,41.67,40.66,40.75,2490052,EXPD
2013-02-22,40.86,41.33,40.6,40.81,2289683,EXPD
2013-02-25,41.08,41.56,39.925,39.99,2763573,EXPD
2013-02-26,39.16,39.96,36.08,37.06,9355795,EXPD
2013-02-27,37.19,38.52,37.15,38.22,4708356,EXPD
2013-02-28,38.17,39.1,38.15,38.85,4339501,EXPD
2013-03-01,38.51,38.91,38.19,38.82,2858873,EXPD
2013-03-04,38.65,38.95,38.26,38.94,2431455,EXPD
2013-03-05,39.02,39.76,38.99,39.55,1846145,EXPD
2013-03-06,39.73,39.78,38.9801,39.09,1807549,EXPD
2013-03-07,39.06,39.25,38.74,38.78,1817996,EXPD
2013-03-08,39.25,39.29,38.63,38.69,1621386,EXPD
2013-03-11,38.76,38.87,38.564,38.64,1236833,EXPD
2013-03-12,38.61,38.94,38.09,38.24,1744300,EXPD
2013-03-13,38.48,38.54,38.13,38.29,2099797,EXPD
2013-03-14,38.44,38.53,38.185,38.37,1773950,EXPD
2013-03-15,38.27,38.5,38.2,38.44,2182861,EXPD
2013-03-18,38.12,38.7,37.85,38.18,1756619,EXPD
2013-03-19,38.18,38.345,37.015,37.43,2790565,EXPD
2013-03-20,37.55,37.66,36.51,37.19,3526648,EXPD
2013-03-21,37.05,37.14,36.46,36.59,2395476,EXPD
2013-03-22,36.78,36.96,36.32,36.54,2418804,EXPD
2013-03-25,36.69,36.78,35.45,35.67,3626744,EXPD
2013-03-26,35.6,35.97,35.45,35.8,3118510,EXPD
2013-03-27,35.63,35.85,35.33,35.73,2262815,EXPD
2013-03-28,35.58,35.75,35.4,35.73,2269712,EXPD
2013-04-01,35.79,36.12,35.24,35.37,1871926,EXPD
2013-04-02,35.42,35.88,35.19,35.3,2162352,EXPD
2013-04-03,35.21,35.87,35.21,35.62,2807576,EXPD
2013-04-04,35.71,36.275,35.55,36.08,2610388,EXPD
2013-04-05,35.58,36.28,35.16,36.21,2191803,EXPD
2013-04-08,36.16,36.495,35.66,36.475,1880900,EXPD
2013-04-09,36.57,37.045,36.46,37.01,1979872,EXPD
2013-04-10,36.66,37.11,36.34,37.05,2730822,EXPD
2013-04-11,37.17,37.25,36.9,37.03,1552565,EXPD
2013-04-12,36.97,37.01,36.32,36.7,1771431,EXPD
2013-04-15,36.62,36.805,35.72,35.86,1927920,EXPD
2013-04-16,36.06,36.29,35.66,36.07,1876871,EXPD
2013-04-17,35.71,35.83,35.0,35.22,2279900,EXPD
2013-04-18,34.89,35.48,34.88,35.13,3031131,EXPD
2013-04-19,35.07,35.67,34.95,35.34,1980488,EXPD
2013-04-22,35.51,35.61,34.83,35.53,1457148,EXPD
2013-04-23,35.72,35.778,35.26,35.42,1229471,EXPD
2013-04-24,35.55,35.995,35.4,35.54,1842045,EXPD
2013-04-25,35.66,35.71,35.38,35.44,2297009,EXPD
2013-04-26,35.59,35.595,35.17,35.42,1358818,EXPD
2013-04-29,35.44,35.79,35.31,35.66,725021,EXPD
2013-04-30,35.56,35.94,35.44,35.93,1663596,EXPD
2013-05-01,36.02,36.16,35.03,35.32,1716562,EXPD
2013-05-02,37.0,38.45,36.94,37.03,5317139,EXPD
2013-05-03,36.99,37.7607,36.901,37.11,2763541,EXPD
2013-05-06,37.24,38.17,37.01,37.9,2121609,EXPD
2013-05-07,37.83,38.88,37.7525,38.73,2269511,EXPD
2013-05-08,38.45,39.1,38.27,39.08,1720808,EXPD
2013-05-09,39.0,39.08,38.4,38.45,1728737,EXPD
2013-05-10,38.5,38.885,38.28,38.43,1262127,EXPD
2013-05-13,38.27,38.46,38.13,38.32,1538061,EXPD
2013-05-14,38.41,38.83,38.29,38.71,1443923,EXPD
2013-05-15,38.71,38.78,38.46,38.63,1246211,EXPD
2013-05-16,38.48,38.81,38.08,38.2,1240126,EXPD
2013-05-17,38.36,38.53,38.11,38.53,1649330,EXPD
2013-05-20,38.48,38.679,38.29,38.57,1837363,EXPD
2013-05-21,38.5,38.89,38.46,38.71,1757581,EXPD
2013-05-22,38.67,39.2,38.07,38.3,1821249,EXPD
2013-05-23,38.25,40.19,38.0,40.14,3499090,EXPD
2013-05-24,39.84,39.96,39.02,39.33,1836967,EXPD
2013-05-28,40.16,40.71,39.24,39.59,1754888,EXPD
2013-05-29,39.25,39.64,39.1,39.36,1114446,EXPD
2013-05-30,39.18,39.35,38.855,39.03,1130254,EXPD
2013-05-31,38.86,39.385,38.84,39.03,1608908,EXPD
2013-06-03,39.02,39.21,38.48,39.0,1822529,EXPD
2013-06-04,38.97,39.18,38.305,38.49,1389924,EXPD
2013-06-05,38.62,38.62,37.66,37.78,1253806,EXPD
2013-06-06,37.89,38.5,37.8,38.29,1411694,EXPD
2013-06-07,38.42,38.89,38.26,38.62,1406042,EXPD
2013-06-10,38.63,38.767,38.36,38.48,1310828,EXPD
2013-06-11,38.19,38.36,37.7501,37.84,912021,EXPD
2013-06-12,38.15,38.26,37.48,37.61,1072328,EXPD
2013-06-13,37.67,38.66,37.47,38.57,889711,EXPD
2013-06-14,38.61,38.95,38.16,38.28,631699,EXPD
2013-06-17,38.65,39.26,38.32,38.65,1890621,EXPD
2013-06-18,38.75,39.21,38.59,38.99,1000789,EXPD
2013-06-19,39.07,39.37,38.455,38.48,790408,EXPD
2013-06-20,38.06,38.06,37.28,37.29,1591288,EXPD
2013-06-21,37.37,37.59,36.96,37.05,2145877,EXPD
2013-06-24,36.93,37.3,36.445,36.71,1322105,EXPD
2013-06-25,37.43,37.53,36.93,37.18,1703012,EXPD
2013-06-26,37.5,37.72,37.28,37.32,1000072,EXPD
2013-06-27,37.6,37.88,37.41,37.82,1222380,EXPD
2013-06-28,37.62,38.265,37.62,38.04,2155683,EXPD
2013-07-01,38.58,39.19,38.42,38.66,1867463,EXPD
2013-07-02,38.57,38.7799,38.05,38.18,1028065,EXPD
2013-07-03,38.02,38.18,37.79,37.98,417966,EXPD
2013-07-05,38.13,38.52,37.9,38.52,619099,EXPD
2013-07-08,38.62,38.81,38.445,38.65,849639,EXPD
2013-07-09,38.75,39.97,38.67,39.66,1953688,EXPD
2013-07-10,39.47,39.75,39.4,39.6,1300019,EXPD
2013-07-11,39.98,40.39,39.98,40.3,1222473,EXPD
2013-07-12,39.88,40.14,39.68,40.0,1772739,EXPD
2013-07-15,39.98,40.73,39.8805,40.67,943365,EXPD
2013-07-16,40.8,40.99,40.4735,40.62,1159196,EXPD
2013-07-17,40.75,40.84,40.32,40.47,883765,EXPD
2013-07-18,40.47,41.35,40.42,41.31,1169326,EXPD
2013-07-19,41.31,41.575,41.002,41.2,1201888,EXPD
2013-07-22,41.56,41.6,41.2,41.27,928429,EXPD
2013-07-23,41.24,41.39,40.37,40.39,1327163,EXPD
2013-07-24,40.47,40.74,39.99,40.06,898708,EXPD
2013-07-25,40.05,40.33,39.66,40.02,970707,EXPD
2013-07-26,39.78,40.8,39.66,40.8,1322320,EXPD
2013-07-29,40.54,40.77,40.11,40.16,959351,EXPD
2013-07-30,40.25,40.44,40.05,40.27,966144,EXPD
2013-07-31,40.43,40.79,40.2,40.32,850517,EXPD
2013-08-01,40.57,41.8,40.56,41.68,1474602,EXPD
2013-08-02,41.51,41.58,40.99,41.19,1073931,EXPD
2013-08-05,41.1,41.16,39.98,40.34,1839566,EXPD
2013-08-06,41.9183,42.95,40.91,41.21,3283481,EXPD
2013-08-07,40.6,41.27,40.14,41.21,2783271,EXPD
2013-08-08,41.35,41.55,40.98,41.11,1589399,EXPD
2013-08-09,41.1,41.1,40.6,40.79,1026892,EXPD
2013-08-12,40.59,41.0,40.5,40.8,699834,EXPD
2013-08-13,40.78,40.97,40.47,40.71,757150,EXPD
2013-08-14,40.73,40.75,40.25,40.51,724837,EXPD
2013-08-15,40.11,40.34,39.68,39.84,901160,EXPD
2013-08-16,39.75,40.22,39.7325,40.03,1047769,EXPD
2013-08-19,40.0,40.33,39.91,39.92,1052691,EXPD
2013-08-20,40.12,40.75,39.825,40.55,987288,EXPD
2013-08-21,40.32,40.8,39.92,40.51,1067681,EXPD
2013-08-22,40.6,41.35,40.5,41.26,714335,EXPD
2013-08-23,41.25,41.43,40.97,41.25,1406645,EXPD
2013-08-26,41.23,42.0,41.06,41.62,1431938,EXPD
2013-08-27,41.05,41.22,40.415,40.67,1679146,EXPD
2013-08-28,40.79,40.865,40.52,40.65,718114,EXPD
2013-08-29,40.5,40.95,40.38,40.45,778328,EXPD
2013-08-30,40.43,40.65,40.23,40.56,1165318,EXPD
2013-09-03,40.91,41.56,40.91,41.46,2169157,EXPD
2013-09-04,40.495,42.09,40.495,41.98,1716344,EXPD
2013-09-05,42.02,42.3,41.58,42.14,1932828,EXPD
2013-09-06,42.32,43.04,41.75,42.9,2739564,EXPD
2013-09-09,42.93,43.69,42.91,43.62,2034483,EXPD
2013-09-10,43.81,44.5,43.65,44.29,1992801,EXPD
2013-09-11,44.1,44.75,44.1,44.74,1607344,EXPD
2013-09-12,44.55,44.69,44.225,44.34,1587120,EXPD
2013-09-13,44.44,44.47,44.17,44.28,1499441,EXPD
2013-09-16,44.74,45.0,44.51,44.64,1472322,EXPD
2013-09-17,44.68,44.775,43.68,43.89,1907223,EXPD
2013-09-18,44.06,45.39,44.04,45.23,2534445,EXPD
2013-09-19,45.22,45.48,44.88,44.93,1840901,EXPD
2013-09-20,45.01,45.4,44.8,44.811,2902240,EXPD
2013-09-23,44.76,44.865,44.34,44.57,1216343,EXPD
2013-09-24,44.65,45.0,44.58,44.7,982539,EXPD
2013-09-25,44.64,44.89,44.06,44.18,1145427,EXPD
2013-09-26,44.41,44.67,44.13,44.32,757369,EXPD
2013-09-27,44.12,44.39,43.95,44.14,646860,EXPD
2013-09-30,43.76,44.16,43.45,44.06,868911,EXPD
2013-10-01,43.9,44.61,43.9,44.51,765503,EXPD
2013-10-02,44.02,44.25,43.7,44.06,697741,EXPD
2013-10-03,43.77,43.85,42.76,43.02,1279666,EXPD
2013-10-04,43.07,43.11,42.51,43.03,1391706,EXPD
2013-10-07,42.68,43.12,42.38,42.9,925449,EXPD
2013-10-08,42.81,43.0,42.0,42.06,1278980,EXPD
2013-10-09,42.06,42.48,41.835,42.41,1359235,EXPD
2013-10-10,41.98,43.2,41.79,43.12,932780,EXPD
2013-10-11,42.75,43.45,42.75,43.45,547418,EXPD
2013-10-14,43.07,43.68,43.02,43.58,660097,EXPD
2013-10-15,43.42,43.56,43.11,43.16,1394138,EXPD
2013-10-16,43.33,43.72,43.06,43.41,1083308,EXPD
2013-10-17,43.07,43.3,42.92,43.14,1000618,EXPD
2013-10-18,43.22,43.92,43.13,43.91,974542,EXPD
2013-10-21,43.84,44.45,43.76,44.35,841236,EXPD
2013-10-22,44.53,44.83,44.135,44.54,1071676,EXPD
2013-10-23,44.25,44.65,43.95,44.14,936769,EXPD
2013-10-24,44.65,46.67,44.54,46.3,2930107,EXPD
2013-10-25,46.3,46.49,45.585,45.88,1081297,EXPD
2013-10-28,46.01,46.9,45.89,46.63,1625800,EXPD
2013-10-29,46.64,46.87,46.29,46.641,715108,EXPD
2013-10-30,46.51,46.9,46.13,46.335,888828,EXPD
2013-10-31,46.46,46.479,45.01,45.29,1760548,EXPD
2013-11-01,45.51,45.79,45.18,45.4,1277929,EXPD
2013-11-04,45.45,46.31,45.45,46.29,1161750,EXPD
2013-11-05,44.5,45.0,42.56,43.41,3390629,EXPD
2013-11-06,42.84,43.04,42.34,42.61,2260713,EXPD
2013-11-07,42.95,42.97,42.07,42.17,1857839,EXPD
2013-11-08,42.15,42.59,42.08,42.419,1412739,EXPD
2013-11-11,42.28,42.6699,42.1401,42.521,861331,EXPD
2013-11-12,42.5,42.825,42.21,42.61,939358,EXPD
2013-11-13,42.47,43.1,42.29,43.1,935583,EXPD
2013-11-14,43.05,43.43,42.85,43.23,837004,EXPD
2013-11-15,43.32,43.4,42.86,43.33,795463,EXPD
2013-11-18,43.39,43.53,43.165,43.31,665290,EXPD
2013-11-19,43.17,43.5,43.04,43.35,1694320,EXPD
2013-11-20,43.37,43.56,43.18,43.43,1129922,EXPD
2013-11-21,43.51,43.86,43.465,43.79,794320,EXPD
2013-11-22,43.88,43.88,43.44,43.62,957335,EXPD
2013-11-25,43.8,43.9,43.45,43.77,869212,EXPD
2013-11-26,43.77,43.88,43.36,43.45,988556,EXPD
2013-11-27,43.32,43.61,43.17,43.52,701339,EXPD
2013-11-29,43.31,43.86,43.3032,43.44,490335,EXPD
2013-12-02,43.91,43.91,43.31,43.43,993322,EXPD
2013-12-03,43.26,43.396,42.97,43.27,803262,EXPD
2013-12-04,42.97,43.57,42.88,43.31,1003923,EXPD
2013-12-05,43.21,43.52,43.05,43.18,1282725,EXPD
2013-12-06,43.82,43.82,43.37,43.44,929783,EXPD
2013-12-09,43.52,43.69,43.37,43.41,855496,EXPD
2013-12-10,43.29,43.48,42.64,42.81,1198638,EXPD
2013-12-11,42.74,42.8475,42.32,42.5,1902641,EXPD
2013-12-12,42.49,42.82,42.41,42.63,930431,EXPD
2013-12-13,42.78,43.12,42.59,43.02,919482,EXPD
2013-12-16,43.16,43.4,42.78,42.8,793730,EXPD
2013-12-17,42.69,42.96,42.29,42.7,1175434,EXPD
2013-12-18,42.65,43.11,42.28,43.1,873280,EXPD
2013-12-19,43.03,43.2,42.81,42.96,898886,EXPD
2013-12-20,43.07,43.58,42.86,43.55,1660168,EXPD
2013-12-23,43.02,43.87,43.02,43.58,915894,EXPD
2013-12-24,43.72,43.85,43.35,43.47,303311,EXPD
2013-12-26,43.55,43.71,43.42,43.63,478626,EXPD
2013-12-27,43.7,44.2,43.57,44.16,817261,EXPD
2013-12-30,44.16,44.26,44.03,44.15,427277,EXPD
2013-12-31,44.37,44.48,44.03,44.25,561887,EXPD
2014-01-02,44.31,44.48,43.34,43.49,782942,EXPD
2014-01-03,43.39,43.6496,43.12,43.25,753169,EXPD
2014-01-06,43.47,43.64,42.81,42.82,1004509,EXPD
2014-01-07,43.0,43.57,42.96,43.28,1065596,EXPD
2014-01-08,43.24,43.29,42.82,42.99,882405,EXPD
2014-01-09,43.21,43.21,42.41,43.01,981345,EXPD
2014-01-10,43.13,43.82,42.86,43.61,1093014,EXPD
2014-01-13,44.19,45.69,43.98,44.22,2833536,EXPD
2014-01-14,43.4,43.98,43.03,43.79,1919209,EXPD
2014-01-15,43.8,44.16,43.45,43.94,1272455,EXPD
2014-01-16,43.93,44.03,43.53,44.0,889628,EXPD
2014-01-17,43.79,44.05,43.64,43.77,1403412,EXPD
2014-01-21,44.07,44.27,43.56,44.0,843610,EXPD
2014-01-22,44.0,44.25,43.8089,44.15,537642,EXPD
2014-01-23,43.82,44.09,43.34,43.59,544651,EXPD
2014-01-24,43.31,43.31,42.0,42.0,1201881,EXPD
2014-01-27,42.1,42.2,41.09,41.49,1576044,EXPD
2014-01-28,41.5,41.96,41.38,41.52,760001,EXPD
2014-01-29,41.32,41.68,40.97,41.0,991605,EXPD
2014-01-30,41.24,41.65,41.0,41.22,1022915,EXPD
2014-01-31,40.56,41.355,40.54,40.86,1356075,EXPD
2014-02-03,40.84,41.26,40.27,40.29,1881011,EXPD
2014-02-04,40.55,40.83,39.88,40.54,1944077,EXPD
2014-02-05,40.15,40.49,39.91,40.4,1638413,EXPD
2014-02-06,40.4,40.48,40.02,40.12,1467480,EXPD
2014-02-07,40.39,40.69,40.2,40.66,1337256,EXPD
2014-02-10,40.57,40.94,40.4025,40.92,1061643,EXPD
2014-02-11,40.91,41.905,40.8,41.6,1480343,EXPD
2014-02-12,41.73,41.96,41.41,41.61,921989,EXPD
2014-02-13,41.38,41.9,41.329,41.77,816324,EXPD
2014-02-14,41.57,42.005,41.47,41.86,760456,EXPD
2014-02-18,41.88,42.11,41.675,41.87,824888,EXPD
2014-02-19,41.69,41.83,41.06,41.15,1161366,EXPD
2014-02-20,41.37,41.88,41.02,41.7,922192,EXPD
2014-02-21,41.71,41.94,41.43,41.58,994299,EXPD
2014-02-24,42.5,42.77,42.0,42.01,2156504,EXPD
2014-02-25,41.91,41.91,38.7,39.06,4913044,EXPD
2014-02-26,38.82,39.38,38.72,39.02,4614593,EXPD
2014-02-27,38.97,39.4,38.815,39.18,2542063,EXPD
2014-02-28,39.29,39.7,39.02,39.51,2185037,EXPD
2014-03-03,39.29,39.71,39.1,39.43,1811965,EXPD
2014-03-04,39.59,40.28,39.43,39.5,2568056,EXPD
2014-03-05,39.49,39.61,39.31,39.59,1293292,EXPD
2014-03-06,39.6,39.94,39.35,39.54,2113331,EXPD
2014-03-07,39.72,39.955,39.45,39.82,2218477,EXPD
2014-03-10,39.36,39.755,38.99,39.7,2154303,EXPD
2014-03-11,39.66,40.0,39.45,39.68,1732823,EXPD
2014-03-12,39.52,40.27,39.32,40.26,1604179,EXPD
2014-03-13,40.19,40.36,39.73,39.78,1770017,EXPD
2014-03-14,39.57,39.815,38.84,38.98,2632434,EXPD
2014-03-17,39.27,39.56,38.74,38.89,1720102,EXPD
2014-03-18,38.94,39.07,38.78,38.8,1104904,EXPD
2014-03-19,38.96,38.97,38.42,38.74,2103049,EXPD
2014-03-20,38.71,38.79,38.43,38.78,1955719,EXPD
2014-03-21,39.09,39.09,38.51,38.95,5644054,EXPD
2014-03-24,38.96,39.22,38.55,39.1,2257344,EXPD
2014-03-25,39.2,39.55,39.03,39.23,998582,EXPD
2014-03-26,39.29,39.6,38.66,38.68,978940,EXPD
2014-03-27,38.62,38.83,38.48,38.64,1052912,EXPD
2014-03-28,38.66,39.43,38.62,39.21,802599,EXPD
2014-03-31,39.38,39.815,39.22,39.63,1498659,EXPD
2014-04-01,39.67,39.77,39.25,39.73,1302081,EXPD
2014-04-02,39.67,39.99,39.32,39.92,1324367,EXPD
2014-04-03,40.0,40.39,39.93,40.25,1071627,EXPD
2014-04-04,40.37,40.5,39.33,39.44,1138356,EXPD
2014-04-07,39.37,39.69,39.14,39.425,1184302,EXPD
2014-04-08,39.48,40.005,39.2903,39.76,1312422,EXPD
2014-04-09,39.8,40.02,39.45,39.99,1189736,EXPD
2014-04-10,39.9,39.97,38.86,38.87,1365506,EXPD
2014-04-11,38.58,39.1,38.57,38.9,1118391,EXPD
2014-04-14,39.28,39.41,38.63,38.71,1548000,EXPD
2014-04-15,38.77,39.405,38.5354,39.34,1919404,EXPD
2014-04-16,39.65,39.89,39.24,39.41,1228417,EXPD
2014-04-17,39.51,40.2,39.36,40.01,1635863,EXPD
2014-04-21,39.89,40.62,39.83,40.58,1583206,EXPD
2014-04-22,40.66,40.66,40.16,40.23,1329840,EXPD
2014-04-23,40.21,40.64,39.94,40.41,810180,EXPD
2014-04-24,40.59,40.83,40.33,40.61,966174,EXPD
2014-04-25,40.54,40.6,39.92,40.05,642739,EXPD
2014-04-28,40.13,40.74,40.04,40.59,2324935,EXPD
2014-04-29,40.71,41.0,40.44,40.63,1858677,EXPD
2014-04-30,40.45,41.315,40.29,41.24,1824572,EXPD
2014-05-01,41.3,41.46,40.86,41.33,1247491,EXPD
2014-05-02,41.55,41.624,41.2,41.2,928743,EXPD
2014-05-05,40.86,41.4,40.61,41.2,913198,EXPD
2014-05-06,41.09,41.315,40.86,41.25,1572623,EXPD
2014-05-07,41.36,41.72,40.975,41.54,1283372,EXPD
2014-05-08,41.74,44.43,41.53,43.42,3389667,EXPD
2014-05-09,43.26,43.44,42.88,43.32,1468011,EXPD
2014-05-12,43.37,44.13,43.35,43.86,1427998,EXPD
2014-05-13,43.8,44.69,43.6908,44.6,1739862,EXPD
2014-05-14,44.5,44.72,44.28,44.66,1554840,EXPD
2014-05-15,44.54,45.99,44.31,45.93,3193708,EXPD
2014-05-16,46.0,46.8,45.9,46.26,4500804,EXPD
2014-05-19,46.14,46.71,46.0301,46.18,2543115,EXPD
2014-05-20,46.02,46.14,45.47,45.59,2673545,EXPD
2014-05-21,45.8,46.0,45.19,45.45,1648182,EXPD
2014-05-22,45.47,45.78,45.37,45.67,1272875,EXPD
2014-05-23,45.7,45.94,45.5,45.89,1054195,EXPD
2014-05-27,46.0,46.0,45.37,45.66,1474658,EXPD
2014-05-28,45.63,46.0,45.33,45.95,1778771,EXPD
2014-05-29,45.62,45.75,45.1,45.46,1470274,EXPD
2014-05-30,45.38,45.69,45.21,45.51,1272778,EXPD
2014-06-02,45.58,45.9,45.48,45.88,1003055,EXPD
2014-06-03,45.76,45.83,45.31,45.33,917397,EXPD
2014-06-04,45.27,45.59,45.27,45.55,1076609,EXPD
2014-06-05,46.17,46.17,45.15,45.72,1698479,EXPD
2014-06-06,45.93,46.12,45.78,46.0,2428990,EXPD
2014-06-09,46.06,46.06,45.78,45.86,1526486,EXPD
2014-06-10,45.6,45.89,45.54,45.57,1195439,EXPD
2014-06-11,45.55,45.59,45.09,45.17,1565504,EXPD
2014-06-12,45.08,45.18,44.51,44.62,1237822,EXPD
2014-06-13,44.78,44.9999,44.34,44.67,1643934,EXPD
2014-06-16,44.69,44.9599,44.5,44.59,948532,EXPD
2014-06-17,44.48,44.73,44.16,44.34,1198823,EXPD
2014-06-18,44.38,44.69,44.17,44.57,1170060,EXPD
2014-06-19,44.42,44.885,44.23,44.64,1517009,EXPD
2014-06-20,44.59,44.945,44.29,44.49,3558751,EXPD
2014-06-23,44.63,44.63,44.01,44.34,867821,EXPD
2014-06-24,44.31,44.68,43.94,43.96,1054900,EXPD
2014-06-25,44.02,44.36,43.89,44.02,931320,EXPD
2014-06-26,44.01,44.12,43.68,44.09,750341,EXPD
2014-06-27,44.02,44.135,43.78,44.11,1250938,EXPD
2014-06-30,44.13,44.27,43.78,44.16,885718,EXPD
2014-07-01,44.16,44.89,44.0001,44.53,936809,EXPD
2014-07-02,44.35,44.76,44.28,44.54,704302,EXPD
2014-07-03,44.51,44.93,44.45,44.84,566061,EXPD
2014-07-07,44.78,44.85,44.265,44.78,913211,EXPD
2014-07-08,44.74,45.2,44.64,44.87,1404495,EXPD
2014-07-09,45.1,45.15,44.53,44.88,796411,EXPD
2014-07-10,44.38,44.68,44.06,44.35,773091,EXPD
2014-07-11,44.39,44.415,44.04,44.18,914134,EXPD
2014-07-14,44.49,44.59,44.21,44.4,906999,EXPD
2014-07-15,44.4,44.54,44.03,44.4,1356656,EXPD
2014-07-16,44.57,45.06,44.53,45.06,1096206,EXPD
2014-07-17,44.78,44.82,44.16,44.18,955585,EXPD
2014-07-18,44.28,44.87,43.99,44.71,1305055,EXPD
2014-07-21,44.54,44.835,44.36,44.62,663088,EXPD
2014-07-22,44.76,45.25,44.76,45.16,1032259,EXPD
2014-07-23,45.11,45.41,44.8901,45.33,799978,EXPD
2014-07-24,45.43,45.78,45.32,45.69,973564,EXPD
2014-07-25,45.57,45.74,45.39,45.42,936007,EXPD
2014-07-28,45.34,45.47,44.62,44.86,949212,EXPD
2014-07-29,44.7,44.76,43.65,43.67,1482963,EXPD
2014-07-30,43.91,44.22,43.59,44.03,1463185,EXPD
2014-07-31,43.85,44.04,43.16,43.18,1478096,EXPD
2014-08-01,43.25,43.72,43.04,43.48,1186564,EXPD
2014-08-04,43.57,43.91,43.38,43.82,1809818,EXPD
2014-08-05,42.42,42.71,40.69,41.4,4341699,EXPD
2014-08-06,40.64,41.0,39.97,40.192,4157160,EXPD
2014-08-07,40.26,40.46,40.02,40.32,2196456,EXPD
2014-08-08,40.33,40.715,40.33,40.67,2282255,EXPD
2014-08-11,40.91,41.07,40.79,40.94,1300805,EXPD
2014-08-12,40.81,41.06,40.64,40.88,1333103,EXPD
2014-08-13,41.01,41.01,40.7,40.75,1137579,EXPD
2014-08-14,40.73,41.23,40.73,41.14,948876,EXPD
2014-08-15,41.41,41.41,40.47,40.6,1740761,EXPD
2014-08-18,40.79,41.34,40.69,41.33,1017154,EXPD
2014-08-19,41.41,41.565,41.09,41.54,1018361,EXPD
2014-08-20,41.83,41.848,41.2,41.23,1318589,EXPD
2014-08-21,41.24,41.44,41.0,41.04,1156008,EXPD
2014-08-22,41.12,41.55,40.89,41.42,1332127,EXPD
2014-08-25,41.5,41.935,41.455,41.78,1309116,EXPD
2014-08-26,41.76,42.0,41.59,41.64,1073129,EXPD
2014-08-27,41.64,41.745,41.17,41.54,702777,EXPD
2014-08-28,41.46,41.58,41.12,41.19,706543,EXPD
2014-08-29,41.39,41.41,41.085,41.3,770283,EXPD
2014-09-02,41.34,41.805,41.34,41.66,781624,EXPD
2014-09-03,41.74,42.0,41.57,41.84,1305971,EXPD
2014-09-04,41.95,42.57,41.73,42.16,1355879,EXPD
2014-09-05,42.09,42.63,41.87,42.6,1308176,EXPD
2014-09-08,42.48,42.54,41.9001,42.04,1359493,EXPD
2014-09-09,41.96,42.0899,41.83,41.96,890659,EXPD
2014-09-10,41.61,42.06,41.512,41.99,973179,EXPD
2014-09-11,41.88,42.59,41.82,42.5,1139026,EXPD
2014-09-12,42.4,42.55,42.14,42.41,1241062,EXPD
2014-09-15,42.58,42.58,41.92,41.98,1131687,EXPD
2014-09-16,41.96,42.16,41.65,42.13,1055503,EXPD
2014-09-17,42.31,42.61,41.98,42.26,1159305,EXPD
2014-09-18,42.27,42.45,42.055,42.345,1029394,EXPD
2014-09-19,42.61,43.18,41.665,42.35,4785138,EXPD
2014-09-22,42.45,42.45,41.285,41.39,1244152,EXPD
2014-09-23,41.22,41.22,40.93,41.14,1343971,EXPD
2014-09-24,41.06,41.45,40.86,41.45,980771,EXPD
2014-09-25,41.3,41.3,40.59,40.7,1044248,EXPD
2014-09-26,41.09,41.09,40.61,40.98,930474,EXPD
2014-09-29,40.7,40.919,40.5,40.9,1113135,EXPD
2014-09-30,40.9,41.11,40.56,40.58,833644,EXPD
2014-10-01,40.5,40.58,39.71,39.74,1182758,EXPD
2014-10-02,39.85,40.24,39.57,40.19,1308678,EXPD
2014-10-03,40.36,40.52,40.14,40.385,1376844,EXPD
2014-10-06,40.57,40.79,40.01,40.38,1056797,EXPD
2014-10-07,40.14,40.22,39.36,39.38,1677422,EXPD
2014-10-08,39.37,39.49,38.8,39.46,2324951,EXPD
2014-10-09,39.36,39.585,38.51,38.57,1504533,EXPD
2014-10-10,38.49,38.94,38.17,38.35,1266289,EXPD
2014-10-13,38.32,39.02,38.14,38.21,2941572,EXPD
2014-10-14,38.54,39.63,38.483,39.22,2005504,EXPD
2014-10-15,39.0,39.77,38.62,39.55,2023989,EXPD
2014-10-16,39.0,39.69,38.92,39.21,1632697,EXPD
2014-10-17,39.55,39.74,39.24,39.6,1493881,EXPD
2014-10-20,39.57,39.88,39.41,39.86,948475,EXPD
2014-10-21,39.99,40.85,39.85,40.84,1053959,EXPD
2014-10-22,40.88,41.01,40.4,40.42,1875424,EXPD
2014-10-23,40.79,41.27,40.75,40.93,992956,EXPD
2014-10-24,41.18,41.22,40.67,40.92,1269360,EXPD
2014-10-27,40.78,41.36,40.57,41.29,1182955,EXPD
2014-10-28,41.5,42.13,41.49,42.125,883995,EXPD
2014-10-29,42.28,42.73,41.47,41.97,931020,EXPD
2014-10-30,41.61,42.14,41.31,41.74,1291883,EXPD
2014-10-31,42.58,42.67,42.04,42.66,1297047,EXPD
2014-11-03,42.69,42.86,42.1,42.7,1323386,EXPD
2014-11-04,43.0,44.915,43.0,44.39,2459504,EXPD
2014-11-05,43.67,44.04,43.16,43.47,2798544,EXPD
2014-11-06,43.61,44.18,43.46,44.02,1127740,EXPD
2014-11-07,44.02,44.32,43.75,44.245,1258318,EXPD
2014-11-10,44.14,44.31,43.73,44.3,805333,EXPD
2014-11-11,44.36,44.46,43.9,44.26,804142,EXPD
2014-11-12,44.13,44.35,43.88,43.91,865250,EXPD
2014-11-13,44.06,44.13,43.49,43.9,890110,EXPD
2014-11-14,43.91,44.19,43.71,43.92,739408,EXPD
2014-11-17,43.73,44.0,43.57,43.87,975110,EXPD
2014-11-18,43.82,44.17,43.74,43.92,936757,EXPD
2014-11-19,43.86,43.95,43.56,43.73,863098,EXPD
2014-11-20,43.6,44.15,43.55,43.98,706111,EXPD
2014-11-21,44.39,44.66,44.16,44.51,1931281,EXPD
2014-11-24,44.52,44.68,44.34,44.46,1296762,EXPD
2014-11-25,44.57,45.79,44.54,45.45,1918614,EXPD
2014-11-26,45.06,45.4,45.0,45.19,939685,EXPD
2014-11-28,45.55,47.235,45.55,46.82,1796056,EXPD
2014-12-01,46.75,46.8,45.41,45.42,1831840,EXPD
2014-12-02,45.34,45.87,45.23,45.35,965331,EXPD
2014-12-03,45.5,46.0,45.3601,45.72,1360740,EXPD
2014-12-04,45.53,45.7197,45.2,45.51,1012264,EXPD
2014-12-05,45.46,45.95,45.45,45.56,1159985,EXPD
2014-12-08,45.47,45.66,45.015,45.25,1042003,EXPD
2014-12-09,44.78,44.98,44.37,44.67,1886765,EXPD
2014-12-10,44.57,44.78,44.13,44.17,1220184,EXPD
2014-12-11,44.28,45.2,44.28,44.65,1093726,EXPD
2014-12-12,44.26,45.175,44.26,44.67,1624553,EXPD
2014-12-15,44.81,45.97,44.775,45.48,2186737,EXPD
2014-12-16,45.38,45.67,44.21,44.26,1710509,EXPD
2014-12-17,43.665,43.85,41.97,43.275,3672191,EXPD
2014-12-18,43.65,43.76,43.38,43.71,1476631,EXPD
2014-12-19,43.64,44.34,43.62,43.73,4040824,EXPD
2014-12-22,43.8,44.54,43.72,44.52,1254416,EXPD
2014-12-23,44.82,44.93,44.41,44.58,706784,EXPD
2014-12-24,44.78,45.13,44.69,44.76,418114,EXPD
2014-12-26,44.84,45.0599,44.63,44.72,367084,EXPD
2014-12-29,44.67,44.84,44.41,44.68,501871,EXPD
2014-12-30,44.6,44.855,44.23,44.66,674744,EXPD
2014-12-31,44.91,45.19,44.61,44.61,904141,EXPD
2015-01-02,44.99,44.99,43.77,44.42,1127256,EXPD
2015-01-05,44.33,44.38,42.92,43.04,1146848,EXPD
2015-01-06,43.02,43.36,42.41,42.55,1146072,EXPD
2015-01-07,42.68,42.7,42.17,42.56,989536,EXPD
2015-01-08,42.95,43.76,42.84,43.72,924428,EXPD
2015-01-09,43.67,43.71,43.2,43.46,794145,EXPD
2015-01-12,43.55,43.76,42.91,43.61,1162649,EXPD
2015-01-13,43.92,44.47,43.33,43.735,933494,EXPD
2015-01-14,43.37,43.63,42.85,43.5,739184,EXPD
2015-01-15,43.54,43.73,42.95,43.18,809826,EXPD
2015-01-16,43.04,43.4,42.63,43.37,811618,EXPD
2015-01-20,43.52,43.77,43.02,43.55,670842,EXPD
2015-01-21,43.35,43.712,43.109,43.47,806051,EXPD
2015-01-22,43.68,44.77,43.49,44.76,1283397,EXPD
2015-01-23,44.29,44.59,44.0,44.29,914722,EXPD
2015-01-26,44.54,45.5,44.54,45.24,1586972,EXPD
2015-01-27,44.78,45.1,44.06,44.76,1121230,EXPD
2015-01-28,44.96,45.47,44.21,44.33,1318263,EXPD
2015-01-29,44.18,44.655,44.01,44.565,1460289,EXPD
2015-01-30,44.21,44.79,43.28,43.68,6983428,EXPD
2015-02-02,43.9,44.22,43.38,44.03,1262536,EXPD
2015-02-03,44.28,44.5,43.8975,44.31,990525,EXPD
2015-02-04,44.25,44.305,43.555,44.07,1050047,EXPD
2015-02-05,44.4,44.81,44.2101,44.81,931665,EXPD
2015-02-06,44.74,45.31,44.655,45.035,1098062,EXPD
2015-02-09,44.78,44.99,44.53,44.7,766216,EXPD
2015-02-10,44.92,45.12,44.49,44.99,548098,EXPD
2015-02-11,44.92,45.27,44.9,45.08,926642,EXPD
2015-02-12,45.43,45.43,44.92,45.32,707754,EXPD
2015-02-13,45.35,45.855,45.25,45.81,798038,EXPD
2015-02-17,45.64,46.07,45.254,45.86,1028313,EXPD
2015-02-18,45.78,45.785,45.3301,45.595,657591,EXPD
2015-02-19,45.57,46.17,45.46,45.61,781416,EXPD
2015-02-20,45.57,45.64,45.25,45.505,988208,EXPD
2015-02-23,45.5,45.65,45.17,45.47,1772932,EXPD
2015-02-24,45.6,48.16,45.47,47.875,2763902,EXPD
2015-02-25,47.51,48.49,47.5,48.16,1889622,EXPD
2015-02-26,48.0,49.02,47.79,48.79,1635957,EXPD
2015-02-27,48.88,48.95,48.215,48.3,1299063,EXPD
2015-03-02,48.13,48.67,47.94,48.25,1291365,EXPD
2015-03-03,47.91,48.13,47.72,48.08,1778949,EXPD
2015-03-04,47.56,48.09,47.51,47.99,948589,EXPD
2015-03-05,48.1,48.1,47.66,47.97,659439,EXPD
2015-03-06,47.52,47.83,47.17,47.66,1291564,EXPD
2015-03-09,47.73,48.03,47.57,47.83,1139244,EXPD
2015-03-10,47.38,47.57,47.2,47.21,1152870,EXPD
2015-03-11,47.22,48.01,47.07,47.58,1802375,EXPD
2015-03-12,47.75,48.38,47.63,48.26,1076807,EXPD
2015-03-13,47.97,48.57,47.86,48.04,965273,EXPD
2015-03-16,48.37,49.24,48.19,49.02,1175997,EXPD
2015-03-17,48.74,49.03,48.51,48.71,848929,EXPD
2015-03-18,48.52,49.29,48.38,49.195,1255010,EXPD
2015-03-19,49.07,49.25,48.85,48.87,936986,EXPD
2015-03-20,49.12,49.48,48.86,49.27,1644935,EXPD
2015-03-23,49.37,49.505,49.1,49.16,993753,EXPD
2015-03-24,49.06,49.48,49.056,49.32,794434,EXPD
2015-03-25,49.28,49.39,48.16,48.165,1067218,EXPD
2015-03-26,48.02,48.23,47.73,48.055,871998,EXPD
2015-03-27,47.96,48.22,47.83,47.97,706856,EXPD
2015-03-30,48.2,48.62,48.0,48.44,881732,EXPD
2015-03-31,48.15,48.39,47.94,48.18,653549,EXPD
2015-04-01,48.0,48.13,47.43,47.86,884975,EXPD
2015-04-02,47.87,48.22,47.03,47.04,1372048,EXPD
2015-04-06,46.64,47.15,46.25,46.91,1213176,EXPD
2015-04-07,47.05,47.24,46.45,46.565,1466779,EXPD
2015-04-08,46.53,46.75,46.24,46.64,1008923,EXPD
2015-04-09,46.48,46.98,46.36,46.64,612382,EXPD
2015-04-10,46.63,46.945,46.53,46.87,653883,EXPD
2015-04-13,46.85,47.32,46.6,46.705,1194489,EXPD
2015-04-14,46.56,46.85,46.11,46.81,897273,EXPD
2015-04-15,46.75,47.0,46.26,46.69,972737,EXPD
2015-04-16,46.62,46.85,46.33,46.4,786888,EXPD
2015-04-17,46.09,46.23,45.27,45.6,1463025,EXPD
2015-04-20,45.88,46.835,45.77,46.57,1403825,EXPD
2015-04-21,46.86,47.12,46.3,46.92,1145397,EXPD
2015-04-22,47.0,47.0,46.31,46.62,825071,EXPD
2015-04-23,46.38,46.96,46.19,46.67,679064,EXPD
2015-04-24,46.62,46.64,46.21,46.46,766793,EXPD
2015-04-27,46.57,46.7,46.105,46.38,636242,EXPD
2015-04-28,46.24,46.66,46.01,46.64,811321,EXPD
2015-04-29,46.43,46.64,45.94,46.17,1057208,EXPD
2015-04-30,46.05,46.12,45.51,45.83,1393272,EXPD
2015-05-01,45.95,46.53,45.92,46.45,847384,EXPD
2015-05-04,46.42,47.01,46.3305,47.0,924674,EXPD
2015-05-05,46.88,47.25,46.51,46.705,1709741,EXPD
2015-05-06,48.27,49.11,47.9,48.11,2900328,EXPD
2015-05-07,48.11,49.08,47.88,48.09,1912062,EXPD
2015-05-08,48.46,49.01,48.02,48.065,1205390,EXPD
2015-05-11,48.01,48.46,47.84,47.94,948857,EXPD
2015-05-12,47.8,47.8,47.23,47.72,1252367,EXPD
2015-05-13,47.7,47.93,46.97,47.04,1625207,EXPD
2015-05-14,47.25,47.59,47.07,47.565,864767,EXPD
2015-05-15,47.73,47.83,47.48,47.7,744511,EXPD
2015-05-18,47.56,48.08,47.4,47.95,943337,EXPD
2015-05-19,47.91,47.99,47.35,47.46,1033704,EXPD
2015-05-20,47.4,47.57,47.08,47.27,1171313,EXPD
2015-05-21,47.28,47.35,47.04,47.27,666469,EXPD
2015-05-22,47.19,47.24,46.68,46.81,530740,EXPD
2015-05-26,46.81,46.9,46.43,46.51,1345600,EXPD
2015-05-27,46.69,47.06,46.22,46.98,1728863,EXPD
2015-05-28,46.59,46.65,45.915,45.98,1381737,EXPD
2015-05-29,45.86,46.27,45.72,45.84,1813568,EXPD
2015-06-01,45.95,46.48,45.84,46.345,2291174,EXPD
2015-06-02,46.23,46.745,46.02,46.51,1396034,EXPD
2015-06-03,46.8,48.42,46.55,48.32,2305941,EXPD
2015-06-04,48.02,48.38,47.49,47.56,1625605,EXPD
2015-06-05,47.5,48.18,47.5,47.945,1559376,EXPD
2015-06-08,47.85,47.91,46.775,46.79,1534400,EXPD
2015-06-09,46.58,47.05,46.57,46.79,1000997,EXPD
2015-06-10,46.93,47.63,46.75,47.52,1992246,EXPD
2015-06-11,47.44,48.31,47.44,48.3,1446064,EXPD
2015-06-12,48.06,48.38,47.89,48.095,1284617,EXPD
2015-06-15,47.77,47.97,47.325,47.96,923428,EXPD
2015-06-16,47.81,48.0,47.49,47.71,761049,EXPD
2015-06-17,47.55,47.83,47.14,47.81,1062208,EXPD
2015-06-18,47.96,48.59,47.73,48.42,1025244,EXPD
2015-06-19,48.55,48.55,47.9,48.04,1522037,EXPD
2015-06-22,48.08,48.54,48.08,48.37,782781,EXPD
2015-06-23,48.47,48.67,47.86,47.92,963042,EXPD
2015-06-24,47.99,48.12,46.86,47.04,1157722,EXPD
2015-06-25,47.05,47.266,46.76,46.86,741353,EXPD
2015-06-26,47.04,47.19,46.775,46.97,865349,EXPD
2015-06-29,46.77,46.88,45.87,45.89,828012,EXPD
2015-06-30,46.2,46.5,45.87,46.105,905890,EXPD
2015-07-01,46.56,46.56,46.14,46.3,1087783,EXPD
2015-07-02,46.29,46.55,45.855,46.17,1024577,EXPD
2015-07-06,45.71,46.01,45.24,45.35,1251997,EXPD
2015-07-07,45.56,45.72,44.78,45.335,1483816,EXPD
2015-07-08,45.04,45.27,44.21,44.44,2341232,EXPD
2015-07-09,44.99,45.16,44.67,44.72,1243240,EXPD
2015-07-10,45.06,45.32,45.03,45.17,730518,EXPD
2015-07-13,45.39,45.97,45.23,45.91,1226425,EXPD
2015-07-14,45.86,45.94,45.52,45.68,1325521,EXPD
2015-07-15,45.74,45.876,45.095,45.13,960759,EXPD
2015-07-16,45.19,45.47,44.85,45.07,1024412,EXPD
2015-07-17,45.12,45.17,44.75,44.82,860139,EXPD
2015-07-20,44.84,45.055,44.64,44.98,849368,EXPD
2015-07-21,44.99,45.89,44.99,45.75,1606459,EXPD
2015-07-22,45.67,45.985,45.24,45.27,915230,EXPD
2015-07-23,45.34,45.45,44.4,44.52,854187,EXPD
2015-07-24,44.79,44.96,44.12,44.26,914763,EXPD
2015-07-27,44.11,44.44,43.92,44.41,998277,EXPD
2015-07-28,44.77,45.55,44.64,45.31,2244502,EXPD
2015-07-29,45.37,46.86,45.27,46.67,3056031,EXPD
2015-07-30,46.39,46.78,46.3,46.68,1108655,EXPD
2015-07-31,46.81,47.24,46.57,46.87,1779075,EXPD
2015-08-03,46.77,47.38,46.42,47.08,2545357,EXPD
2015-08-04,44.58,48.41,44.58,47.68,4648963,EXPD
2015-08-05,47.97,49.19,47.86,48.54,2973157,EXPD
2015-08-06,48.81,48.86,47.675,47.95,1623952,EXPD
2015-08-07,47.93,48.15,47.54,48.05,1361065,EXPD
2015-08-10,48.49,48.98,48.35,48.72,1178311,EXPD
2015-08-11,48.13,48.7699,48.02,48.71,2004832,EXPD
2015-08-12,48.18,48.59,47.86,48.5,1407319,EXPD
2015-08-13,48.4,49.0,48.14,48.72,1275864,EXPD
2015-08-14,48.84,49.4,48.6,49.28,1000698,EXPD
2015-08-17,48.89,49.27,48.49,49.25,820023,EXPD
2015-08-18,49.26,49.88,49.2,49.66,1532333,EXPD
2015-08-19,49.25,50.0,48.76,49.79,2553440,EXPD
2015-08-20,49.76,50.08,49.36,49.5,2613226,EXPD
2015-08-21,49.09,49.48,48.2,48.2,2469748,EXPD
2015-08-24,46.03,47.66,45.04,46.74,3144697,EXPD
2015-08-25,48.16,48.41,47.2,47.49,3778717,EXPD
2015-08-26,48.52,49.05,47.76,48.94,2434698,EXPD
2015-08-27,49.26,49.99,49.03,49.92,2199345,EXPD
2015-08-28,49.51,49.73,49.08,49.66,1662996,EXPD
2015-08-31,49.21,49.59,48.96,48.97,1380093,EXPD
2015-09-01,47.92,48.58,47.81,48.02,2287128,EXPD
2015-09-02,48.75,49.88,48.47,49.88,2707169,EXPD
2015-09-03,50.0,50.07,49.0,49.09,2227755,EXPD
2015-09-04,48.58,48.61,47.435,47.86,2802738,EXPD
2015-09-08,48.58,48.88,47.71,48.86,2318414,EXPD
2015-09-09,49.16,49.32,48.25,48.34,1422389,EXPD
2015-09-10,48.01,48.69,48.01,48.39,1219318,EXPD
2015-09-11,48.22,49.04,48.07,49.03,1858099,EXPD
2015-09-14,48.94,49.2,48.44,48.74,1371526,EXPD
2015-09-15,48.84,49.49,48.57,49.3,1260858,EXPD
2015-09-16,49.17,49.22,48.66,48.87,1403750,EXPD
2015-09-17,48.89,49.23,48.44,48.69,1125316,EXPD
2015-09-18,48.04,48.04,46.58,46.71,3727306,EXPD
2015-09-21,46.82,47.51,46.68,47.33,1379840,EXPD
2015-09-22,47.0,47.34,46.03,46.23,1641573,EXPD
2015-09-23,46.07,46.37,45.785,46.015,1282777,EXPD
2015-09-24,45.41,46.28,45.36,46.0,1820897,EXPD
2015-09-25,46.24,47.225,46.15,46.82,1847945,EXPD
2015-09-28,46.66,47.31,46.03,46.08,1978632,EXPD
2015-09-29,46.05,46.61,45.66,46.53,1072038,EXPD
2015-09-30,47.07,47.17,46.62,47.05,1493080,EXPD
2015-10-01,47.2,47.85,46.9,47.76,2351789,EXPD
2015-10-02,47.2,47.94,46.86,47.94,1474357,EXPD
2015-10-05,48.21,49.3,48.0,48.75,1698077,EXPD
2015-10-06,48.64,48.93,48.23,48.88,1272659,EXPD
2015-10-07,49.09,49.53,48.87,49.27,1978442,EXPD
2015-10-08,49.19,49.48,48.76,49.44,1311564,EXPD
2015-10-09,49.51,50.11,48.87,49.97,1337852,EXPD
2015-10-12,50.01,50.61,49.63,50.3,1322319,EXPD
2015-10-13,50.13,50.62,49.73,49.77,1074442,EXPD
2015-10-14,49.94,50.32,49.6,50.2,1124569,EXPD
2015-10-15,50.33,50.84,50.07,50.725,1262640,EXPD
2015-10-16,49.34,50.83,49.08,49.98,1218525,EXPD
2015-10-19,49.85,50.14,49.81,49.99,1006107,EXPD
2015-10-20,50.02,50.29,49.9,50.27,1349715,EXPD
2015-10-21,50.6,50.93,50.11,50.18,790517,EXPD
2015-10-22,50.63,51.49,50.63,51.03,2145781,EXPD
2015-10-23,51.44,51.6,50.93,51.48,1019111,EXPD
2015-10-26,51.48,51.8,51.34,51.66,1070251,EXPD
2015-10-27,51.16,51.29,50.25,50.46,1907311,EXPD
2015-10-28,50.63,50.63,49.2701,49.48,2217608,EXPD
2015-10-29,49.2,50.19,48.96,50.11,2068242,EXPD
2015-10-30,50.24,50.4,49.28,49.79,2451141,EXPD
2015-11-02,50.06,50.86,49.95,50.8,2915021,EXPD
2015-11-03,49.36,50.56,49.0501,49.75,2497676,EXPD
2015-11-04,49.53,49.65,48.93,49.08,2061851,EXPD
2015-11-05,49.33,49.65,48.77,49.15,1130648,EXPD
2015-11-06,49.03,49.54,48.67,49.49,1015979,EXPD
2015-11-09,49.32,49.34,48.48,48.95,1689916,EXPD
2015-11-10,49.16,50.2,49.12,49.59,1354791,EXPD
2015-11-11,49.77,50.285,49.5,49.63,1130903,EXPD
2015-11-12,49.54,49.6,48.55,48.64,849082,EXPD
2015-11-13,48.58,49.01,47.86,48.06,1262562,EXPD
2015-11-16,48.01,48.48,47.59,48.44,934238,EXPD
2015-11-17,48.64,49.32,48.35,49.03,1710002,EXPD
2015-11-18,48.97,49.54,48.87,49.485,1040251,EXPD
2015-11-19,49.38,49.95,49.0,49.25,1282139,EXPD
2015-11-20,49.53,49.74,48.98,49.17,1590326,EXPD
2015-11-23,49.33,49.44,48.825,49.08,1106963,EXPD
2015-11-24,48.86,49.39,48.86,49.23,1293517,EXPD
2015-11-25,49.27,49.38,48.96,49.17,762570,EXPD
2015-11-27,49.0,49.79,48.93,49.49,786706,EXPD
2015-11-30,49.37,49.58,48.5,48.54,1634563,EXPD
2015-12-01,48.67,49.18,48.15,48.91,1675029,EXPD
2015-12-02,48.7,48.8,47.12,47.24,1977043,EXPD
2015-12-03,47.19,47.91,46.44,46.58,2137152,EXPD
2015-12-04,46.77,47.98,46.59,47.83,2184400,EXPD
2015-12-07,47.64,47.87,46.76,47.17,1816755,EXPD
2015-12-08,46.63,47.32,46.2,46.68,2739942,EXPD
2015-12-09,46.45,47.2,46.13,46.29,2601583,EXPD
2015-12-10,46.46,47.42,45.98,46.89,2256396,EXPD
2015-12-11,46.26,46.91,46.01,46.6,2709245,EXPD
2015-12-14,46.75,46.85,46.13,46.75,1922840,EXPD
2015-12-15,46.93,47.27,46.35,46.57,1712110,EXPD
2015-12-16,46.98,47.38,46.44,47.14,1454449,EXPD
2015-12-17,47.28,47.29,46.31,46.31,1370252,EXPD
2015-12-18,45.93,46.08,44.73,45.21,9505045,EXPD
2015-12-21,45.56,45.56,44.84,45.24,1641634,EXPD
2015-12-22,45.6,46.15,45.13,46.0,1210692,EXPD
2015-12-23,46.16,46.25,45.56,45.83,1273451,EXPD
2015-12-24,45.8,46.14,45.5,45.92,356045,EXPD
2015-12-28,45.7,45.83,45.29,45.82,662743,EXPD
2015-12-29,46.12,46.12,45.44,45.67,1115001,EXPD
2015-12-30,45.63,46.05,45.5,45.58,849344,EXPD
2015-12-31,45.53,45.6,45.1,45.1,683336,EXPD
2016-01-04,44.35,44.47,43.49,44.26,2096825,EXPD
2016-01-05,44.06,44.6635,43.74,44.55,2323439,EXPD
2016-01-06,44.0,44.33,43.56,43.64,1296431,EXPD
2016-01-07,41.46,42.95,40.5,42.66,4722913,EXPD
2016-01-08,42.66,43.3,42.555,42.78,2526286,EXPD
2016-01-11,43.0,43.4,42.41,42.99,2543075,EXPD
2016-01-12,43.3,43.555,42.79,43.5,1528953,EXPD
2016-01-13,43.42,43.71,42.301,42.62,1280312,EXPD
2016-01-14,42.82,43.6201,42.3,43.2,2566793,EXPD
2016-01-15,40.95,42.25,40.41,42.2,4081968,EXPD
2016-01-19,42.75,43.36,42.445,42.95,2223227,EXPD
2016-01-20,42.34,43.54,42.33,43.28,3069888,EXPD
2016-01-21,43.33,43.78,42.96,43.4,2470956,EXPD
2016-01-22,43.89,44.355,43.15,43.65,1796218,EXPD
2016-01-25,43.32,43.53,42.99,43.1,1586209,EXPD
2016-01-26,43.18,44.38,43.18,44.19,1436843,EXPD
2016-01-27,44.11,44.58,43.78,44.06,1459712,EXPD
2016-01-28,44.16,44.59,43.84,44.48,1514449,EXPD
2016-01-29,44.79,45.25,44.1,45.12,2582961,EXPD
2016-02-01,44.94,45.35,44.6,45.16,1678123,EXPD
2016-02-02,44.75,45.125,44.18,44.33,1764243,EXPD
2016-02-03,44.71,44.97,44.14,44.37,1731982,EXPD
2016-02-04,44.37,45.835,44.37,45.79,1325517,EXPD
2016-02-05,45.79,45.99,45.47,45.85,1758394,EXPD
2016-02-08,45.24,46.16,45.08,46.05,2084050,EXPD
2016-02-09,45.76,46.1,45.34,45.9,2283647,EXPD
2016-02-10,46.06,46.24,45.03,45.07,1256863,EXPD
2016-02-11,44.43,45.02,44.13,44.69,1599486,EXPD
2016-02-12,45.23,45.94,45.05,45.7,1877282,EXPD
2016-02-16,46.16,46.74,45.49,46.58,1126137,EXPD
2016-02-17,46.84,47.21,46.6,46.8,1175404,EXPD
2016-02-18,46.85,47.2,46.51,46.73,947973,EXPD
2016-02-19,46.66,46.81,46.21,46.69,1113240,EXPD
2016-02-22,47.0,47.46,46.6,46.75,2208934,EXPD
2016-02-23,43.94,45.96,43.61,45.19,3244497,EXPD
2016-02-24,44.7,45.74,44.6,45.47,1998674,EXPD
2016-02-25,45.76,45.98,45.4,45.91,970626,EXPD
2016-02-26,46.0,46.48,45.81,46.08,890119,EXPD
2016-02-29,46.08,46.35,45.76,45.78,1357456,EXPD
2016-03-01,46.09,46.495,45.74,46.29,1541943,EXPD
2016-03-02,46.4,46.49,45.76,46.18,1916278,EXPD
2016-03-03,46.07,46.81,45.64,46.64,1276456,EXPD
2016-03-04,46.77,47.33,46.56,46.93,1114463,EXPD
2016-03-07,46.24,47.35,46.0601,47.26,1453556,EXPD
2016-03-08,46.91,47.57,46.54,47.21,2081293,EXPD
2016-03-09,47.26,47.82,47.07,47.39,1928407,EXPD
2016-03-10,47.47,47.96,46.95,47.79,1517428,EXPD
2016-03-11,48.0,48.66,47.855,48.06,1878307,EXPD
2016-03-14,47.89,48.06,47.27,47.8,1963082,EXPD
2016-03-15,47.59,48.27,47.33,48.12,1041447,EXPD
2016-03-16,47.86,48.09,47.31,48.0,1621095,EXPD
2016-03-17,48.15,49.36,47.7683,48.75,1600787,EXPD
2016-03-18,48.77,48.99,48.28,48.48,2847029,EXPD
2016-03-21,48.5,48.69,46.42,48.48,1553127,EXPD
2016-03-22,48.31,48.65,47.915,48.38,1198601,EXPD
2016-03-23,48.43,48.66,48.04,48.5,1052600,EXPD
2016-03-24,48.3,48.77,48.04,48.66,1352980,EXPD
2016-03-28,49.55,49.56,48.53,48.73,799558,EXPD
2016-03-29,48.53,48.96,48.33,48.79,827487,EXPD
2016-03-30,49.0,49.2,48.68,48.71,731157,EXPD
2016-03-31,48.86,48.99,48.55,48.81,918805,EXPD
2016-04-01,48.48,48.86,47.77,48.85,1104346,EXPD
2016-04-04,48.3,48.67,47.63,47.79,1209032,EXPD
2016-04-05,47.57,48.05,47.36,47.78,1160607,EXPD
2016-04-06,47.61,47.915,47.28,47.79,844404,EXPD
2016-04-07,47.31,47.63,46.82,47.35,1387625,EXPD
2016-04-08,47.61,48.09,47.33,47.49,736419,EXPD
2016-04-11,47.79,48.33,47.62,47.91,1240762,EXPD
2016-04-12,47.99,48.0,47.47,47.88,915625,EXPD
2016-04-13,48.09,48.5,47.85,48.46,1166295,EXPD
2016-04-14,48.5,48.91,48.17,48.7,1258705,EXPD
2016-04-15,49.2,49.84,49.115,49.24,1521345,EXPD
2016-04-18,49.07,49.42,48.85,49.2,818552,EXPD
2016-04-19,49.53,49.9,49.3136,49.82,1351865,EXPD
2016-04-20,49.9,49.98,49.36,49.37,801874,EXPD
2016-04-21,48.82,48.95,48.0,48.71,872201,EXPD
2016-04-22,48.77,49.17,48.61,48.95,769416,EXPD
2016-04-25,48.75,49.07,48.52,48.91,891426,EXPD
2016-04-26,48.92,49.8,48.69,49.64,1461034,EXPD
2016-04-27,49.57,50.49,49.3225,50.35,2002843,EXPD
2016-04-28,50.16,50.46,49.56,49.85,1649430,EXPD
2016-04-29,49.42,49.85,49.19,49.61,1945548,EXPD
2016-05-02,49.53,50.63,49.504,50.26,3216560,EXPD
2016-05-03,49.21,49.24,46.9,47.39,4125220,EXPD
2016-05-04,47.29,47.75,46.74,47.58,2156472,EXPD
2016-05-05,47.6,47.89,47.39,47.47,1551375,EXPD
2016-05-06,47.43,48.49,47.23,48.4,1444695,EXPD
2016-05-09,48.44,48.74,48.13,48.3,1232763,EXPD
2016-05-10,48.61,48.99,48.44,48.73,1037157,EXPD
2016-05-11,48.49,48.77,47.8,47.8,1171299,EXPD
2016-05-12,48.06,48.44,47.68,48.05,1307589,EXPD
2016-05-13,47.81,47.9835,47.03,47.45,1246685,EXPD
2016-05-16,47.47,47.55,47.04,47.35,1476895,EXPD
2016-05-17,47.33,48.35,47.31,47.57,1383174,EXPD
2016-05-18,47.5,47.94,47.26,47.66,1368827,EXPD
2016-05-19,47.46,47.9,47.1,47.76,1066708,EXPD
2016-05-20,47.85,48.74,47.76,48.43,5588458,EXPD
2016-05-23,48.43,48.855,47.91,48.73,2166975,EXPD
2016-05-24,49.0,49.41,48.65,49.18,1465898,EXPD
2016-05-25,49.23,49.475,48.73,48.87,1785190,EXPD
2016-05-26,48.74,49.2,48.71,48.91,1104586,EXPD
2016-05-27,48.72,48.97,48.655,48.67,1104564,EXPD
2016-05-31,48.7,49.19,48.31,48.55,5620400,EXPD
2016-06-01,48.56,48.77,48.34,48.62,1433562,EXPD
2016-06-02,48.48,48.7099,48.24,48.46,900508,EXPD
2016-06-03,48.18,49.15,48.04,49.07,1696880,EXPD
2016-06-06,49.52,49.63,48.81,49.48,1584073,EXPD
2016-06-07,49.39,49.93,49.37,49.56,1339111,EXPD
2016-06-08,49.52,50.19,49.37,49.83,1218842,EXPD
2016-06-09,49.8,50.07,49.45,49.98,1723032,EXPD
2016-06-10,49.85,49.85,49.02,49.26,862614,EXPD
2016-06-13,49.24,49.27,48.69,48.72,963015,EXPD
2016-06-14,48.51,48.72,48.02,48.26,1005490,EXPD
2016-06-15,48.28,48.75,48.23,48.25,1211548,EXPD
2016-06-16,48.15,48.42,47.73,48.32,606020,EXPD
2016-06-17,48.34,48.56,47.97,48.29,1592564,EXPD
2016-06-20,48.77,49.4,48.6101,48.67,1393617,EXPD
2016-06-21,48.73,48.75,48.28,48.57,1763863,EXPD
2016-06-22,48.64,49.03,48.27,48.53,665681,EXPD
2016-06-23,49.03,49.23,48.82,49.01,724361,EXPD
2016-06-24,47.31,48.26,47.2611,47.5,2283131,EXPD
2016-06-27,47.1,47.51,46.478,47.07,2025984,EXPD
2016-06-28,47.27,47.675,46.83,47.6,1506240,EXPD
2016-06-29,47.9,48.44,47.85,48.15,1199240,EXPD
2016-06-30,48.37,49.05,48.16,49.04,1415663,EXPD
2016-07-01,49.05,49.73,48.7,49.69,1087433,EXPD
2016-07-05,49.65,49.6889,48.86,49.29,1157451,EXPD
2016-07-06,49.05,49.275,48.41,48.97,1046997,EXPD
2016-07-07,49.04,49.29,48.9399,49.26,854545,EXPD
2016-07-08,49.68,50.13,49.29,49.92,910002,EXPD
2016-07-11,49.77,50.02,49.37,49.81,819479,EXPD
2016-07-12,50.04,50.28,49.82,49.99,1428156,EXPD
2016-07-13,50.06,50.32,49.82,50.16,730735,EXPD
2016-07-14,50.39,50.58,50.15,50.17,639521,EXPD
2016-07-15,50.21,50.26,49.87,50.0,1026254,EXPD
2016-07-18,50.0,50.13,49.62,50.08,925855,EXPD
2016-07-19,50.03,50.06,49.79,50.0,1149830,EXPD
2016-07-20,50.13,50.2,49.81,49.81,840770,EXPD
2016-07-21,49.7,49.81,49.44,49.53,666519,EXPD
2016-07-22,49.72,50.19,49.535,50.16,770951,EXPD
2016-07-25,50.22,50.22,49.86,49.96,607844,EXPD
2016-07-26,50.11,50.46,50.04,50.46,762440,EXPD
2016-07-27,50.4,50.54,49.83,49.95,1265684,EXPD
2016-07-28,49.96,50.27,49.42,50.15,753931,EXPD
2016-07-29,49.72,49.95,48.89,49.43,2355289,EXPD
2016-08-01,49.49,49.81,49.29,49.59,1479910,EXPD
2016-08-02,50.0,52.58,50.0,51.29,3167835,EXPD
2016-08-03,50.77,51.86,50.35,51.02,2422411,EXPD
2016-08-04,50.53,50.89,50.1,50.43,1813770,EXPD
2016-08-05,50.8,51.2,50.45,51.16,1240292,EXPD
2016-08-08,51.31,51.44,50.86,51.02,925351,EXPD
2016-08-09,51.08,51.18,50.735,51.06,983555,EXPD
2016-08-10,50.95,51.29,50.41,51.21,905863,EXPD
2016-08-11,51.22,51.365,49.7,51.3,572572,EXPD
2016-08-12,51.3,51.36,50.56,51.28,833796,EXPD
2016-08-15,51.37,51.5,51.12,51.14,516100,EXPD
2016-08-16,50.92,51.195,50.83,51.09,607329,EXPD
2016-08-17,51.01,51.25,50.85,51.01,692897,EXPD
2016-08-18,50.93,51.05,50.58,50.77,1052249,EXPD
2016-08-19,50.73,51.19,50.47,51.18,915897,EXPD
2016-08-22,50.89,51.2,50.89,51.11,718594,EXPD
2016-08-23,51.26,51.36,51.09,51.2,638539,EXPD
2016-08-24,51.24,51.5,51.101,51.42,594666,EXPD
2016-08-25,51.42,51.42,51.1,51.22,588990,EXPD
2016-08-26,51.08,51.4,50.94,51.07,1030522,EXPD
2016-08-29,51.17,51.17,50.5001,51.07,571827,EXPD
2016-08-30,51.13,51.29,50.985,51.24,746248,EXPD
2016-08-31,51.12,51.15,50.43,50.65,1227454,EXPD
2016-09-01,50.94,51.23,50.51,51.17,1145059,EXPD
2016-09-02,51.3,51.64,51.05,51.32,776167,EXPD
2016-09-06,51.36,51.74,50.98,51.74,1107757,EXPD
2016-09-07,51.5,51.9,51.42,51.59,943134,EXPD
2016-09-08,51.54,51.8565,51.31,51.47,986725,EXPD
2016-09-09,51.14,51.78,50.57,50.57,1030436,EXPD
2016-09-12,50.4,51.41,50.27,51.24,1133544,EXPD
2016-09-13,50.76,51.14,50.39,50.49,1021908,EXPD
2016-09-14,50.44,50.69,50.0,50.13,750688,EXPD
2016-09-15,50.16,50.49,50.075,50.42,675180,EXPD
2016-09-16,49.9,50.53,49.87,50.31,1523373,EXPD
2016-09-19,50.5,50.55,49.935,50.05,844065,EXPD
2016-09-20,50.37,50.75,49.985,50.19,1059882,EXPD
2016-09-21,50.48,50.81,50.16,50.75,784030,EXPD
2016-09-22,51.0,51.1726,50.82,50.9,913783,EXPD
2016-09-23,50.87,50.97,50.59,50.87,575743,EXPD
2016-09-26,50.75,50.91,50.64,50.79,955133,EXPD
2016-09-27,50.8,51.42,50.48,51.41,925349,EXPD
2016-09-28,51.42,51.47,51.11,51.45,782945,EXPD
2016-09-29,51.42,51.73,51.32,51.34,979390,EXPD
2016-09-30,51.65,51.71,51.46,51.52,868379,EXPD
2016-10-03,51.38,51.63,51.23,51.43,706586,EXPD
2016-10-04,51.6,52.34,50.55,51.77,1629543,EXPD
2016-10-05,51.95,52.17,51.67,51.9,1357469,EXPD
2016-10-06,51.67,51.86,51.45,51.74,536775,EXPD
2016-10-07,51.86,51.86,51.185,51.53,542287,EXPD
2016-10-10,51.74,51.89,51.48,51.49,497800,EXPD
2016-10-11,51.45,51.53,51.04,51.14,848169,EXPD
2016-10-12,51.07,51.45,50.95,51.34,1006591,EXPD
2016-10-13,51.14,51.26,50.84,50.98,959235,EXPD
2016-10-14,51.23,51.41,51.0,51.0,915620,EXPD
2016-10-17,50.9,51.08,50.56,51.05,1124532,EXPD
2016-10-18,51.1,51.1,49.39,49.42,1895013,EXPD
2016-10-19,49.42,49.82,49.255,49.68,1507929,EXPD
2016-10-20,49.73,50.03,49.38,49.61,1212738,EXPD
2016-10-21,49.33,49.87,49.04,49.8,1336481,EXPD
2016-10-24,48.52,50.32,48.52,50.28,928850,EXPD
2016-10-25,50.4,50.57,50.19,50.36,718974,EXPD
2016-10-26,50.02,50.55,49.69,50.48,1623825,EXPD
2016-10-27,50.54,50.92,50.35,50.79,1746496,EXPD
2016-10-28,50.89,51.36,50.74,51.3,1727147,EXPD
2016-10-31,51.52,51.66,51.08,51.47,1814898,EXPD
2016-11-01,51.67,51.7,50.995,51.09,1754115,EXPD
2016-11-02,51.18,51.45,50.98,51.03,1527231,EXPD
2016-11-03,51.08,51.28,50.75,50.86,2096247,EXPD
2016-11-04,50.99,51.22,50.64,50.86,1542466,EXPD
2016-11-07,51.67,52.03,51.25,51.97,3122951,EXPD
2016-11-08,50.5,51.16,49.93,50.29,2978268,EXPD
2016-11-09,49.38,49.95,47.23,49.56,4840372,EXPD
2016-11-10,49.77,51.3,49.71,50.57,2826287,EXPD
2016-11-11,50.27,50.99,50.2,50.66,1920154,EXPD
2016-11-14,50.64,51.85,50.45,51.63,2173531,EXPD
2016-11-15,51.7,51.84,51.08,51.79,1745233,EXPD
2016-11-16,51.6,51.71,51.03,51.38,1650618,EXPD
2016-11-17,51.37,51.55,50.99,51.14,948337,EXPD
2016-11-18,51.12,51.51,50.4767,51.5,1244543,EXPD
2016-11-21,51.74,51.99,51.46,51.96,1176056,EXPD
2016-11-22,52.04,52.45,51.89,52.44,1378992,EXPD
2016-11-23,52.27,52.85,52.16,52.79,1111484,EXPD
2016-11-25,52.72,53.11,52.34,53.11,666991,EXPD
2016-11-28,52.83,53.0,52.57,52.81,1230404,EXPD
2016-11-29,52.45,52.81,52.44,52.75,1489668,EXPD
2016-11-30,52.7,52.79,52.38,52.74,2473020,EXPD
2016-12-01,52.95,53.58,52.76,53.39,1782003,EXPD
2016-12-02,53.37,53.44,52.4846,53.23,1175252,EXPD
2016-12-05,53.53,54.07,53.48,54.06,2270218,EXPD
2016-12-06,53.86,54.1,53.5,54.08,2363518,EXPD
2016-12-07,54.04,55.31,54.01,55.28,2032875,EXPD
2016-12-08,55.16,56.37,55.145,56.35,2019153,EXPD
2016-12-09,56.09,56.24,55.18,55.24,1836634,EXPD
2016-12-12,55.15,55.975,54.87,55.88,1674078,EXPD
2016-12-13,55.9,56.18,55.42,55.69,1600474,EXPD
2016-12-14,55.62,55.855,54.97,55.02,2027313,EXPD
2016-12-15,55.24,55.31,54.42,54.51,1680622,EXPD
2016-12-16,54.67,54.75,53.92,53.95,2030953,EXPD
2016-12-19,53.89,54.42,53.89,54.41,847512,EXPD
2016-12-20,54.55,54.88,54.09,54.27,1356533,EXPD
2016-12-21,54.21,54.39,53.98,53.99,581976,EXPD
2016-12-22,53.93,53.95,53.31,53.78,1003455,EXPD
2016-12-23,53.9,53.94,53.56,53.7,571276,EXPD
2016-12-27,53.72,54.08,53.615,53.76,346955,EXPD
2016-12-28,53.79,54.16,53.0,53.11,702209,EXPD
2016-12-29,53.17,53.36,52.84,53.08,592468,EXPD
2016-12-30,53.25,53.74,52.84,52.96,670780,EXPD
2017-01-03,53.47,53.47,52.54,53.1,1729292,EXPD
2017-01-04,53.04,53.61,52.88,53.15,1547627,EXPD
2017-01-05,53.0,53.14,52.67,53.03,891125,EXPD
2017-01-06,53.0,53.29,52.65,53.13,882785,EXPD
2017-01-09,53.2,53.31,52.91,53.04,1195505,EXPD
2017-01-10,53.03,53.31,52.75,52.87,1440798,EXPD
2017-01-11,52.9,53.7,52.7791,53.67,895849,EXPD
2017-01-12,53.43,53.69,53.27,53.53,743674,EXPD
2017-01-13,53.69,54.04,53.5045,53.87,1039137,EXPD
2017-01-17,53.51,53.98,53.28,53.32,1000721,EXPD
2017-01-18,53.36,53.9,53.325,53.72,1695210,EXPD
2017-01-19,53.8,53.89,53.3,53.32,857923,EXPD
2017-01-20,53.27,53.5,52.87,53.27,1211269,EXPD
2017-01-23,53.33,53.33,51.89,52.11,2264897,EXPD
2017-01-24,52.19,52.78,52.0,52.5,1952627,EXPD
2017-01-25,52.73,53.015,52.19,52.79,1783173,EXPD
2017-01-26,52.85,52.95,52.53,52.93,1248787,EXPD
2017-01-27,52.92,53.23,52.28,53.22,1002986,EXPD
2017-01-30,53.16,53.4489,52.63,52.96,737273,EXPD
2017-01-31,52.93,52.96,51.78,52.08,1857184,EXPD
2017-02-01,51.97,52.68,51.83,52.29,1444101,EXPD
2017-02-02,52.18,52.47,51.57,52.44,1007806,EXPD
2017-02-03,52.7,53.36,52.434,53.32,1048525,EXPD
2017-02-06,53.26,53.5299,52.82,52.92,645941,EXPD
2017-02-07,53.1,53.33,52.73,53.3,980334,EXPD
2017-02-08,53.23,53.665,52.88,53.54,1137401,EXPD
2017-02-09,53.51,54.32,53.51,54.09,761488,EXPD
2017-02-10,54.31,54.79,53.97,54.73,842984,EXPD
2017-02-13,54.87,55.31,54.77,55.09,1040376,EXPD
2017-02-14,54.81,55.71,54.81,55.21,1659949,EXPD
2017-02-15,55.21,56.1,54.76,56.09,1231846,EXPD
2017-02-16,56.1,56.26,55.081,56.17,1185134,EXPD
2017-02-17,56.12,56.5,55.76,56.5,1546617,EXPD
2017-02-21,56.4,56.75,55.7,56.13,1526027,EXPD
2017-02-22,55.89,56.61,55.33,56.59,1942033,EXPD
2017-02-23,56.63,56.8,55.95,56.01,1117722,EXPD
2017-02-24,55.87,56.71,55.79,56.7,1321958,EXPD
2017-02-27,56.65,56.78,56.16,56.75,682264,EXPD
2017-02-28,56.77,57.26,56.3,56.38,1401698,EXPD
2017-03-01,56.79,57.3482,56.24,57.28,1246167,EXPD
2017-03-02,57.11,57.35,56.77,56.78,1521776,EXPD
2017-03-03,56.83,56.995,56.195,56.5,815790,EXPD
2017-03-06,56.28,56.6,56.14,56.41,768944,EXPD
2017-03-07,56.26,56.53,55.98,56.05,783702,EXPD
2017-03-08,56.18,56.41,55.765,55.9,802221,EXPD
2017-03-09,55.88,56.3,55.61,55.84,995142,EXPD
2017-03-10,55.96,56.74,55.96,56.59,1135719,EXPD
2017-03-13,56.57,56.9232,56.41,56.78,1322562,EXPD
2017-03-14,56.51,56.78,56.08,56.26,937870,EXPD
2017-03-15,56.58,56.76,56.045,56.46,913012,EXPD
2017-03-16,56.42,56.49,55.945,56.1,736160,EXPD
2017-03-17,56.06,56.49,55.73,56.4,1232274,EXPD
2017-03-20,56.44,56.52,56.03,56.25,647057,EXPD
2017-03-21,56.32,56.49,55.42,55.58,775740,EXPD
2017-03-22,55.84,55.9,55.42,55.83,1097491,EXPD
2017-03-23,55.88,56.42,55.485,55.87,942171,EXPD
2017-03-24,56.02,56.33,55.62,55.82,774069,EXPD
2017-03-27,55.32,55.855,55.13,55.63,760028,EXPD
2017-03-28,55.58,56.7,55.53,56.44,975137,EXPD
2017-03-29,56.31,56.49,55.68,56.33,541452,EXPD
2017-03-30,56.27,56.69,56.221,56.62,474536,EXPD
2017-03-31,56.47,56.72,56.07,56.49,712842,EXPD
2017-04-03,56.19,56.69,55.91,56.03,830137,EXPD
2017-04-04,56.06,56.61,55.78,56.57,1321906,EXPD
2017-04-05,56.61,56.9,56.14,56.4,1634822,EXPD
2017-04-06,56.3,56.65,56.06,56.47,911729,EXPD
2017-04-07,56.38,56.38,55.73,55.77,781455,EXPD
2017-04-10,55.88,56.56,55.88,56.17,720050,EXPD
2017-04-11,55.73,56.0,55.52,55.97,839996,EXPD
2017-04-12,55.96,55.96,55.52,55.7,1322748,EXPD
2017-04-13,55.63,55.82,55.35,55.35,843248,EXPD
2017-04-17,55.56,56.04,55.12,56.02,1258571,EXPD
2017-04-18,55.67,56.09,55.56,55.87,688419,EXPD
2017-04-19,55.93,56.22,55.6,55.74,893892,EXPD
2017-04-20,55.89,56.28,55.6,56.21,1412227,EXPD
2017-04-21,56.33,56.67,55.88,56.5,1799164,EXPD
2017-04-24,57.0,57.46,56.62,57.28,1571045,EXPD
2017-04-25,57.51,57.745,57.17,57.3,1003846,EXPD
2017-04-26,57.31,57.46,56.73,56.76,1200677,EXPD
2017-04-27,56.82,57.0025,56.55,56.76,1603177,EXPD
2017-04-28,56.9,57.18,55.98,56.09,1523595,EXPD
2017-05-01,56.16,56.3,55.82,55.99,1484663,EXPD
2017-05-02,55.53,55.53,53.98,54.04,2275998,EXPD
2017-05-03,53.46,54.09,53.45,54.08,1615592,EXPD
2017-05-04,54.12,54.69,54.06,54.47,1336094,EXPD
2017-05-05,54.67,54.68,54.28,54.39,1170872,EXPD
2017-05-08,53.9,54.38,53.53,53.68,1482876,EXPD
2017-05-09,53.77,53.82,53.18,53.37,1563682,EXPD
2017-05-10,53.25,53.35,52.765,53.14,1645155,EXPD
2017-05-11,53.0,53.36,52.48,53.26,1486202,EXPD
2017-05-12,53.24,53.4,52.95,53.06,894851,EXPD
2017-05-15,53.16,53.63,52.94,53.38,1063293,EXPD
2017-05-16,53.33,53.44,52.69,53.08,1361923,EXPD
2017-05-17,52.66,52.85,52.02,52.25,1803159,EXPD
2017-05-18,52.34,52.99,52.21,52.61,1171427,EXPD
2017-05-19,52.64,52.94,52.17,52.75,1145375,EXPD
2017-05-22,52.83,53.12,52.42,53.05,1655579,EXPD
2017-05-23,53.03,53.8,52.93,53.58,1272716,EXPD
2017-05-24,53.84,53.84,53.25,53.4,1000307,EXPD
2017-05-25,53.45,53.58,52.55,53.26,770370,EXPD
2017-05-26,53.17,53.25,52.94,52.95,777340,EXPD
2017-05-30,52.33,53.21,51.96,53.1,870687,EXPD
2017-05-31,53.13,53.4,52.81,53.38,1314724,EXPD
2017-06-01,53.39,54.22,53.23,54.17,1267844,EXPD
2017-06-02,54.36,55.045,53.21,54.74,1547372,EXPD
2017-06-05,54.51,55.08,54.23,54.67,1624686,EXPD
2017-06-06,54.63,55.04,54.3,54.37,1182643,EXPD
2017-06-07,54.31,54.65,54.08,54.56,960268,EXPD
2017-06-08,54.53,54.85,54.06,54.52,988543,EXPD
2017-06-09,54.55,54.845,54.29,54.81,999340,EXPD
2017-06-12,54.93,56.01,54.46,55.8,1793482,EXPD
2017-06-13,55.8,56.26,55.63,56.15,1133323,EXPD
2017-06-14,56.16,56.46,55.99,56.33,1491463,EXPD
2017-06-15,56.05,57.3,55.93,57.25,1355721,EXPD
2017-06-16,57.07,57.37,56.82,57.02,1952315,EXPD
2017-06-19,57.32,57.42,56.36,56.38,1463897,EXPD
2017-06-20,56.39,56.39,55.25,55.32,1676254,EXPD
2017-06-21,55.36,55.38,54.97,55.13,996758,EXPD
2017-06-22,55.07,55.24,54.56,54.8,641441,EXPD
2017-06-23,54.96,55.47,54.85,55.36,1171349,EXPD
2017-06-26,55.5,55.925,55.45,55.9,974543,EXPD
2017-06-27,55.84,55.97,55.61,55.78,841711,EXPD
2017-06-28,56.16,56.56,55.98,56.26,893388,EXPD
2017-06-29,56.42,56.4925,55.91,55.96,769908,EXPD
2017-06-30,56.18,56.66,55.84,56.48,1197731,EXPD
2017-07-03,56.76,57.34,56.695,56.99,633688,EXPD
2017-07-05,56.9,57.41,56.53,56.93,1113786,EXPD
2017-07-06,56.85,56.85,56.06,56.18,1184386,EXPD
2017-07-07,56.35,56.98,56.11,56.93,815365,EXPD
2017-07-10,56.9,57.38,56.48,57.16,1348222,EXPD
2017-07-11,57.28,57.55,56.99,57.49,970513,EXPD
2017-07-12,57.73,57.97,57.16,57.2,1124560,EXPD
2017-07-13,57.18,57.29,56.73,57.11,703669,EXPD
2017-07-14,57.11,57.5,57.03,57.27,808655,EXPD
2017-07-17,57.26,57.82,57.01,57.58,988594,EXPD
2017-07-18,57.53,59.075,57.45,58.82,1925522,EXPD
2017-07-19,58.84,59.21,58.66,59.1,1290710,EXPD
2017-07-20,59.04,59.34,58.76,59.05,911192,EXPD
2017-07-21,58.6,59.52,58.6,59.01,1401447,EXPD
2017-07-24,59.04,59.32,58.92,59.09,1106441,EXPD
2017-07-25,59.47,59.735,59.265,59.6,558373,EXPD
2017-07-26,59.7,59.895,59.49,59.66,651113,EXPD
2017-07-27,59.73,59.73,58.31,58.64,1708631,EXPD
2017-07-28,58.68,59.22,58.68,58.78,793654,EXPD
2017-07-31,58.84,59.12,58.84,58.88,820661,EXPD
2017-08-01,58.445,59.1,58.445,58.79,983542,EXPD
2017-08-02,58.8,59.27,58.37,59.14,936345,EXPD
2017-08-03,59.01,59.6,58.71,59.56,856285,EXPD
2017-08-04,59.54,59.79,59.31,59.56,716814,EXPD
2017-08-07,59.36,59.43,58.98,59.06,1154575,EXPD
2017-08-08,57.34,57.5,55.17,55.92,2594729,EXPD
2017-08-09,55.11,55.74,55.01,55.62,1783942,EXPD
2017-08-10,55.55,55.78,54.715,54.74,1529243,EXPD
2017-08-11,54.89,54.94,54.32,54.44,1596297,EXPD
2017-08-14,54.6,55.84,54.6,55.7,1452564,EXPD
2017-08-15,55.72,55.92,55.37,55.57,901010,EXPD
2017-08-16,55.67,56.29,55.67,55.72,821049,EXPD
2017-08-17,55.61,55.96,54.78,54.82,1235143,EXPD
2017-08-18,54.82,55.36,54.73,54.87,1006746,EXPD
2017-08-21,54.93,55.33,54.69,54.98,885130,EXPD
2017-08-22,55.26,55.94,55.1888,55.75,960343,EXPD
2017-08-23,55.6,55.6,54.91,55.03,886663,EXPD
2017-08-24,55.16,55.16,54.7,54.95,572310,EXPD
2017-08-25,55.25,55.46,55.005,55.05,688229,EXPD
2017-08-28,55.26,55.48,54.94,55.44,656840,EXPD
2017-08-29,55.23,56.02,55.03,55.9,1248072,EXPD
2017-08-30,55.96,56.37,55.7,56.12,984160,EXPD
2017-08-31,56.16,56.46,55.72,56.1,1161346,EXPD
2017-09-01,56.32,56.77,56.255,56.53,856024,EXPD
2017-09-05,56.23,56.69,56.23,56.55,953419,EXPD
2017-09-06,56.62,57.16,56.42,56.47,1245050,EXPD
2017-09-07,56.59,56.81,56.39,56.59,2174953,EXPD
2017-09-08,56.59,57.15,56.43,56.97,1278987,EXPD
2017-09-11,57.06,57.45,56.86,57.15,1254275,EXPD
2017-09-12,57.28,58.18,56.86,57.96,898510,EXPD
2017-09-13,57.46,57.49,56.69,56.72,1270940,EXPD
2017-09-14,56.82,57.21,56.765,57.04,1704824,EXPD
2017-09-15,56.98,57.06,56.77,56.9,1322338,EXPD
2017-09-18,57.06,57.1315,56.8,56.89,566150,EXPD
2017-09-19,57.08,57.19,56.72,57.12,556782,EXPD
2017-09-20,57.28,58.04,57.28,57.99,1103150,EXPD
2017-09-21,58.02,58.5,57.64,57.75,455795,EXPD
2017-09-22,57.8,58.63,57.8,58.19,774974,EXPD
2017-09-25,58.06,58.11,57.7,58.08,540382,EXPD
2017-09-26,58.09,59.1,57.92,58.95,885554,EXPD
2017-09-27,59.19,59.48,58.66,59.4,794677,EXPD
2017-09-28,59.29,59.75,59.15,59.63,725352,EXPD
2017-09-29,59.81,60.3,59.64,59.86,1213265,EXPD
2017-10-02,59.83,60.36,59.5,60.34,1042150,EXPD
2017-10-03,60.21,60.43,59.8,60.24,875714,EXPD
2017-10-04,60.14,60.47,59.99,60.1,997940,EXPD
2017-10-05,59.99,60.28,59.65,60.27,726812,EXPD
2017-10-06,60.13,60.46,60.04,60.34,534308,EXPD
2017-10-09,60.29,60.5,59.81,59.99,585358,EXPD
2017-10-10,60.16,60.29,59.86,59.96,749295,EXPD
2017-10-11,59.97,60.34,59.82,60.26,815368,EXPD
2017-10-12,60.25,60.5,60.14,60.44,777787,EXPD
2017-10-13,60.5,60.81,60.11,60.17,655064,EXPD
2017-10-16,59.99,60.18,58.46,58.87,1160038,EXPD
2017-10-17,58.87,59.06,57.93,58.02,956561,EXPD
2017-10-18,58.17,58.84,57.92,58.69,949887,EXPD
2017-10-19,58.55,58.97,58.325,58.91,715088,EXPD
2017-10-20,58.99,59.23,58.74,58.92,908242,EXPD
2017-10-23,59.05,59.28,58.9008,59.19,800478,EXPD
2017-10-24,59.36,59.66,59.17,59.22,670861,EXPD
2017-10-25,59.16,59.18,58.57,58.84,835393,EXPD
2017-10-26,59.03,59.74,58.96,59.23,860983,EXPD
2017-10-27,59.28,59.62,59.16,59.37,698247,EXPD
2017-10-30,59.21,59.3983,58.32,58.57,591556,EXPD
2017-10-31,58.54,58.75,58.28,58.38,694225,EXPD
2017-11-01,58.67,58.91,58.21,58.47,660905,EXPD
2017-11-02,58.41,58.6,57.78,58.16,935155,EXPD
2017-11-03,58.2,58.37,56.445,57.95,754563,EXPD
2017-11-06,58.04,58.06,57.3,57.49,1120617,EXPD
2017-11-07,59.75,62.63,58.78,62.04,3201588,EXPD
2017-11-08,60.59,61.53,57.59,60.49,2180792,EXPD
2017-11-09,60.09,60.4599,59.6,59.87,1414986,EXPD
2017-11-10,59.25,60.22,58.9001,59.85,1024988,EXPD
2017-11-13,59.86,59.9,59.39,59.41,1113206,EXPD
2017-11-14,59.1,59.73,58.96,59.39,1238351,EXPD
2017-11-15,59.06,59.39,58.73,58.98,876015,EXPD
2017-11-16,59.29,59.87,58.66,59.78,1387851,EXPD
2017-11-17,59.61,59.83,58.8208,59.13,1049016,EXPD
2017-11-20,59.05,59.28,58.97,59.09,798270,EXPD
2017-11-21,59.18,60.47,59.05,59.95,1494297,EXPD
2017-11-22,59.95,60.09,59.64,59.82,955060,EXPD
2017-11-24,59.98,59.99,59.52,59.88,337873,EXPD
2017-11-27,59.82,60.49,59.62,60.25,1082775,EXPD
2017-11-28,60.43,61.385,60.22,61.27,880365,EXPD
2017-11-29,61.15,64.61,61.15,64.41,2181007,EXPD
2017-11-30,63.56,65.41,62.691,64.78,2102275,EXPD
2017-12-01,64.77,65.05,63.38,64.47,1634019,EXPD
2017-12-04,64.66,66.01,64.35,64.93,1970896,EXPD
2017-12-05,64.85,65.24,64.43,64.8,1181645,EXPD
2017-12-06,64.7,64.84,64.03,64.34,943515,EXPD
2017-12-07,64.16,64.64,63.77,64.18,1286416,EXPD
2017-12-08,64.49,64.58,64.0,64.46,715332,EXPD
2017-12-11,64.46,64.58,63.87,64.16,1083560,EXPD
2017-12-12,64.27,64.57,63.99,64.35,903040,EXPD
2017-12-13,64.25,65.05,63.91,64.8,1212253,EXPD
2017-12-14,64.69,65.0,63.71,64.06,1331588,EXPD
2017-12-15,64.27,64.63,63.78,64.44,1709683,EXPD
2017-12-18,64.66,65.48,64.62,64.96,965318,EXPD
2017-12-19,64.82,65.005,64.4,64.67,913980,EXPD
2017-12-20,64.6,65.185,64.21,64.48,967269,EXPD
2017-12-21,64.76,64.79,63.75,64.15,662737,EXPD
2017-12-22,64.28,64.79,63.73,64.77,620792,EXPD
2017-12-26,64.83,65.321,64.64,64.86,347771,EXPD
2017-12-27,65.11,65.38,64.74,65.21,516516,EXPD
2017-12-28,65.44,65.44,64.74,65.36,695714,EXPD
2017-12-29,65.54,65.5601,64.68,64.69,609939,EXPD
2018-01-02,66.25,66.25,64.59,64.98,1104886,EXPD
2018-01-03,64.97,65.45,64.66,65.07,845832,EXPD
2018-01-04,65.31,65.64,64.92,65.0,1217195,EXPD
2018-01-05,65.21,65.53,64.79,65.09,948751,EXPD
2018-01-08,65.13,65.76,65.13,65.48,1085132,EXPD
2018-01-09,65.67,66.3,65.5,66.05,1081456,EXPD
2018-01-10,66.03,66.27,65.34,65.44,1014078,EXPD
2018-01-11,65.66,66.43,65.5,66.39,1123151,EXPD
2018-01-12,66.4,66.83,66.01,66.73,585335,EXPD
2018-01-16,66.76,66.76,65.07,65.47,1142658,EXPD
2018-01-17,65.6,66.35,65.19,66.07,915586,EXPD
2018-01-18,66.15,66.38,65.73,66.09,691942,EXPD
2018-01-19,66.4,66.55,66.0,66.4,928455,EXPD
2018-01-22,66.22,66.48,65.76,66.44,501716,EXPD
2018-01-23,66.48,67.19,65.9,66.89,1160609,EXPD
2018-01-24,67.03,67.54,66.27,67.05,1165069,EXPD
2018-01-25,67.06,67.24,65.81,66.71,726073,EXPD
2018-01-26,66.66,67.18,60.89,67.05,683088,EXPD
2018-01-29,66.9,67.33,66.14,66.27,621193,EXPD
2018-01-30,66.05,66.92,64.96,64.96,913177,EXPD
2018-01-31,64.99,65.7,64.49,64.95,1607800,EXPD
2018-02-01,64.48,65.07,64.08,64.57,1321749,EXPD
2018-02-02,64.33,64.57,63.33,63.61,965575,EXPD
2018-02-05,63.46,64.01,61.75,61.78,1804620,EXPD
2018-02-06,60.73,62.41,60.17,61.87,1799818,EXPD
2018-02-07,61.64,62.92,61.38,62.13,1621406,EXPD
2013-02-08,65.5,66.35,65.16,65.65,1791202,EXPE
2013-02-11,65.24,65.49,64.37,64.8,2153193,EXPE
2013-02-12,64.91,65.92,64.785,65.55,2169487,EXPE
2013-02-13,65.7,65.83,64.854,65.47,1871751,EXPE
2013-02-14,64.98,65.43,64.51,65.17,2404110,EXPE
2013-02-15,65.25,65.79,64.23,64.58,2602143,EXPE
2013-02-19,64.9,65.13,64.06,64.42,1906627,EXPE
2013-02-20,64.52,64.95,62.82,63.11,1828065,EXPE
2013-02-21,63.27,63.9,62.69,63.76,2904054,EXPE
2013-02-22,63.86,64.64,63.79,64.49,2044896,EXPE
2013-02-25,64.66,64.92,62.031,62.14,2079000,EXPE
2013-02-26,62.28,63.12,61.49,62.82,2226594,EXPE
2013-02-27,63.41,64.92,62.11,64.18,2052012,EXPE
2013-02-28,63.93,64.535,63.19,63.9,2806471,EXPE
2013-03-01,63.5,64.15,62.86,63.74,1788756,EXPE
2013-03-04,63.2,64.51,63.12,64.42,2172415,EXPE
2013-03-05,64.99,66.22,64.82,65.91,3362865,EXPE
2013-03-06,65.89,66.1,64.59,64.95,1731100,EXPE
2013-03-07,64.8,65.41,64.195,64.32,1279385,EXPE
2013-03-08,64.81,65.0,63.71,64.72,1561742,EXPE
2013-03-11,64.42,65.05,63.93,64.98,1770296,EXPE
2013-03-12,64.75,66.0,64.51,64.97,1752898,EXPE
2013-03-13,65.14,66.095,64.35,65.75,1499351,EXPE
2013-03-14,65.75,66.5,65.663,66.35,1304106,EXPE
2013-03-15,66.09,66.8299,65.65,66.221,1676426,EXPE
2013-03-18,65.32,65.61,64.32,64.44,1494868,EXPE
2013-03-19,64.78,64.86,61.43,62.65,2878353,EXPE
2013-03-20,63.35,63.505,62.79,63.28,1798013,EXPE
2013-03-21,62.79,63.61,61.63,61.93,1845954,EXPE
2013-03-22,62.39,63.06,61.78,62.94,1944912,EXPE
2013-03-25,63.19,63.65,61.96,62.38,1267515,EXPE
2013-03-26,62.78,63.45,61.88,62.09,2001062,EXPE
2013-03-27,61.47,61.68,60.76,60.9,2602408,EXPE
2013-03-28,60.92,60.92,59.5,60.015,2732315,EXPE
2013-04-01,60.49,60.91,59.82,60.5,3274497,EXPE
2013-04-02,61.13,62.37,60.61,61.87,3091320,EXPE
2013-04-03,61.82,61.87,60.675,60.8,2498527,EXPE
2013-04-04,60.74,61.75,60.07,61.18,1263181,EXPE
2013-04-05,60.03,61.64,59.711,61.62,1364580,EXPE
2013-04-08,61.47,62.35,61.15,62.32,1270194,EXPE
2013-04-09,62.27,62.68,61.48,62.43,1283974,EXPE
2013-04-10,62.87,64.35,62.712,64.35,1476783,EXPE
2013-04-11,64.35,65.39,64.0625,65.01,2052413,EXPE
2013-04-12,64.7,65.15,63.97,64.43,1134644,EXPE
2013-04-15,63.89,64.31,61.3,61.46,2176457,EXPE
2013-04-16,61.85,63.36,61.82,63.13,1634177,EXPE
2013-04-17,62.3,62.88,61.1,61.77,2059835,EXPE
2013-04-18,61.96,62.43,60.25,60.5,1579984,EXPE
2013-04-19,60.46,62.34,60.16,61.67,2515403,EXPE
2013-04-22,61.77,63.65,61.38,63.34,2597993,EXPE
2013-04-23,63.75,64.4,63.26,64.2,2022138,EXPE
2013-04-24,64.2,64.96,63.46,64.18,1489198,EXPE
2013-04-25,64.67,65.22,64.4,64.97,4767592,EXPE
2013-04-26,61.51,61.9,58.0801,58.56,8903220,EXPE
2013-04-29,58.73,58.97,55.75,56.06,6414608,EXPE
2013-04-30,55.77,57.16,55.57,55.84,4114929,EXPE
2013-05-01,55.97,55.97,54.65,55.1,2722814,EXPE
2013-05-02,55.56,57.13,55.34,56.77,3943754,EXPE
2013-05-03,57.3,59.38,57.11,59.0,3871172,EXPE
2013-05-06,58.96,59.43,58.14,58.29,2665208,EXPE
2013-05-07,58.48,58.66,56.95,57.07,3966697,EXPE
2013-05-08,57.13,58.05,56.85,57.18,3387107,EXPE
2013-05-09,57.32,57.68,55.5,55.97,4438153,EXPE
2013-05-10,56.4,59.15,56.26,58.87,5054625,EXPE
2013-05-13,58.48,59.57,58.21,59.43,2672372,EXPE
2013-05-14,59.67,60.83,59.6,60.762,3780624,EXPE
2013-05-15,60.6,61.51,60.29,60.73,3403766,EXPE
2013-05-16,60.25,60.55,57.85,57.9,4312390,EXPE
2013-05-17,58.49,58.93,57.36,58.1,3775585,EXPE
2013-05-20,58.66,58.8,57.17,58.0,4060914,EXPE
2013-05-21,57.83,58.45,57.595,58.01,2775346,EXPE
2013-05-22,58.01,58.26,57.25,57.68,4652869,EXPE
2013-05-23,57.13,58.56,56.9101,58.21,3630512,EXPE
2013-05-24,57.7,59.115,57.676,59.04,1719887,EXPE
2013-05-28,59.69,60.1,58.86,58.97,2488565,EXPE
2013-05-29,58.57,59.13,57.43,57.46,1931903,EXPE
2013-05-30,57.43,58.5,57.36,57.49,2126504,EXPE
2013-05-31,57.34,58.06,57.25,57.51,1968673,EXPE
2013-06-03,57.52,58.15,56.966,57.51,2316595,EXPE
2013-06-04,57.09,57.464,55.745,56.13,2595058,EXPE
2013-06-05,56.01,56.18,54.779,54.96,2432665,EXPE
2013-06-06,55.07,55.695,54.39,55.6,2058985,EXPE
2013-06-07,55.86,56.2,55.37,55.84,1774550,EXPE
2013-06-10,55.86,57.06,55.86,56.74,1343479,EXPE
2013-06-11,56.04,56.84,55.72,55.84,1105101,EXPE
2013-06-12,56.23,57.27,56.23,56.37,2478991,EXPE
2013-06-13,56.27,58.3,56.11,58.15,2149978,EXPE
2013-06-14,58.0,58.76,57.495,58.01,2718203,EXPE
2013-06-17,58.34,59.19,58.08,59.13,1832200,EXPE
2013-06-18,59.32,60.95,59.26,60.64,3047147,EXPE
2013-06-19,61.0,61.08,59.81,60.49,2607557,EXPE
2013-06-20,59.78,60.51,59.49,59.7,2097716,EXPE
2013-06-21,59.99,60.24,58.53,58.83,3060331,EXPE
2013-06-24,58.42,58.6099,56.06,56.99,3027537,EXPE
2013-06-25,57.59,58.05,56.73,57.12,1660726,EXPE
2013-06-26,57.76,58.01,57.4,57.91,1679014,EXPE
2013-06-27,58.22,60.09,58.22,59.92,2147540,EXPE
2013-06-28,59.44,60.715,59.03,60.15,4310025,EXPE
2013-07-01,60.32,62.54,60.08,62.11,2869931,EXPE
2013-07-02,62.11,62.53,61.0899,61.69,1552015,EXPE
2013-07-03,61.2,62.04,61.17,61.68,912536,EXPE
2013-07-05,62.46,62.92,61.71,62.88,937555,EXPE
2013-07-08,63.02,63.47,62.0,62.4,1868391,EXPE
2013-07-09,63.09,63.32,62.64,63.02,1951416,EXPE
2013-07-10,62.72,63.22,62.28,63.22,1290667,EXPE
2013-07-11,63.81,63.99,62.54,63.08,2272734,EXPE
2013-07-12,63.24,63.94,62.9701,63.75,1465276,EXPE
2013-07-15,63.75,64.39,63.23,64.34,1097423,EXPE
2013-07-16,64.51,65.34,63.95,64.5,2592508,EXPE
2013-07-17,64.21,65.31,64.21,65.1,1437919,EXPE
2013-07-18,64.85,66.14,64.85,65.52,1621278,EXPE
2013-07-19,65.49,65.49,64.13,64.43,2876096,EXPE
2013-07-22,64.93,64.93,63.62,63.95,1855341,EXPE
2013-07-23,64.34,64.7725,63.635,63.78,3565569,EXPE
2013-07-24,64.13,64.64,63.45,63.78,2650785,EXPE
2013-07-25,64.47,65.949,63.72,65.0,9911690,EXPE
2013-07-26,50.0001,50.905,47.09,47.2,28243134,EXPE
2013-07-29,47.98,48.16,45.75,46.026,12649987,EXPE
2013-07-30,46.25,47.6851,45.8,47.49,8096438,EXPE
2013-07-31,47.75,48.22,47.02,47.13,5086202,EXPE
2013-08-01,47.6,47.855,47.12,47.2,3752551,EXPE
2013-08-02,47.25,48.18,47.06,48.17,4193419,EXPE
2013-08-05,48.35,49.95,48.01,49.69,6839249,EXPE
2013-08-06,50.66,52.17,50.4,50.97,9019897,EXPE
2013-08-07,50.76,50.96,49.45,50.8,5061994,EXPE
2013-08-08,51.18,51.389,50.42,50.9,3231423,EXPE
2013-08-09,51.3,51.69,50.08,50.68,3152836,EXPE
2013-08-12,50.61,50.855,49.585,49.67,3352868,EXPE
2013-08-13,49.93,49.98,49.161,49.38,2169123,EXPE
2013-08-14,49.37,49.67,48.76,48.79,3839239,EXPE
2013-08-15,48.38,48.69,47.26,47.77,4104611,EXPE
2013-08-16,47.59,48.1,47.19,47.39,2785675,EXPE
2013-08-19,47.2,47.34,46.78,46.84,1737247,EXPE
2013-08-20,46.64,47.79,46.28,47.6,1940335,EXPE
2013-08-21,47.5,47.52,45.69,45.7,5322779,EXPE
2013-08-22,45.95,46.57,45.88,46.47,2093419,EXPE
2013-08-23,49.855,51.31,48.77,48.84,10153484,EXPE
2013-08-26,48.8,48.85,47.06,47.2,4211306,EXPE
2013-08-27,46.64,47.7,46.63,46.96,3421868,EXPE
2013-08-28,47.02,47.4,46.68,47.0,2330587,EXPE
2013-08-29,46.73,47.75,46.72,47.09,1781262,EXPE
2013-08-30,47.09,47.7,46.68,46.76,1775627,EXPE
2013-09-03,47.4,47.83,47.01,47.27,2171902,EXPE
2013-09-04,47.42,49.115,47.34,48.91,3431628,EXPE
2013-09-05,48.91,49.128,48.0075,48.18,2585682,EXPE
2013-09-06,48.43,50.09,48.17,49.68,4194142,EXPE
2013-09-09,50.76,51.55,50.53,50.641,5147888,EXPE
2013-09-10,50.83,52.49,50.83,51.84,4634648,EXPE
2013-09-11,51.55,52.5,51.5,52.09,3976421,EXPE
2013-09-12,52.04,52.5,51.06,51.18,3606929,EXPE
2013-09-13,51.21,51.45,50.71,51.19,2190545,EXPE
2013-09-16,51.82,52.84,51.77,52.42,4308864,EXPE
2013-09-17,52.75,53.655,52.24,52.26,3860138,EXPE
2013-09-18,52.13,53.59,51.53,53.471,4295993,EXPE
2013-09-19,53.65,53.82,52.675,53.12,3515183,EXPE
2013-09-20,53.3,54.03,52.79,52.82,6033182,EXPE
2013-09-23,52.64,53.17,51.81,51.86,2802239,EXPE
2013-09-24,51.77,52.44,51.39,52.19,3013187,EXPE
2013-09-25,52.48,52.53,51.5,51.59,1788210,EXPE
2013-09-26,51.66,52.45,51.12,52.02,2012232,EXPE
2013-09-27,51.84,52.3,51.25,52.21,2880578,EXPE
2013-09-30,51.54,52.34,51.42,51.81,2622151,EXPE
2013-10-01,51.69,52.89,51.69,52.86,2178602,EXPE
2013-10-02,52.51,54.12,52.5,53.46,3287239,EXPE
2013-10-03,53.4,53.8,52.06,52.15,2173264,EXPE
2013-10-04,52.07,52.26,51.48,51.67,3586934,EXPE
2013-10-07,51.39,52.31,51.13,51.77,2288910,EXPE
2013-10-08,51.67,51.95,49.71,50.63,4303312,EXPE
2013-10-09,50.62,50.69,48.85,49.99,4059657,EXPE
2013-10-10,50.63,51.69,50.58,51.392,2664597,EXPE
2013-10-11,51.32,51.95,51.03,51.73,2269548,EXPE
2013-10-14,49.75,49.825,47.26,48.51,13258129,EXPE
2013-10-15,48.41,48.5,47.49,47.89,6079935,EXPE
2013-10-16,48.34,48.62,47.6699,47.9,3658214,EXPE
2013-10-17,47.7,48.33,47.42,48.21,2748281,EXPE
2013-10-18,48.39,48.96,47.91,48.43,2981704,EXPE
2013-10-21,48.45,48.66,47.95,48.19,2959670,EXPE
2013-10-22,48.47,49.07,48.1301,48.91,3625781,EXPE
2013-10-23,49.42,50.2007,48.99,49.2,4207243,EXPE
2013-10-24,48.9,50.55,48.53,50.5,3085291,EXPE
2013-10-25,50.83,51.21,50.12,50.45,1826888,EXPE
2013-10-28,50.53,50.86,49.8025,49.93,3029648,EXPE
2013-10-29,50.16,50.88,50.05,50.68,3730382,EXPE
2013-10-30,50.8,51.0,49.725,49.96,7170702,EXPE
2013-10-31,58.61,59.89,57.63,58.965,16006253,EXPE
2013-11-01,58.98,60.19,58.21,60.11,5498466,EXPE
2013-11-04,60.08,60.875,59.29,60.24,3588462,EXPE
2013-11-05,60.07,60.32,59.27,59.58,3594040,EXPE
2013-11-06,59.57,59.95,59.15,59.81,2665933,EXPE
2013-11-07,59.82,60.4898,58.101,58.91,3106333,EXPE
2013-11-08,59.16,60.69,59.095,59.88,2491740,EXPE
2013-11-11,59.61,61.33,59.12,61.25,2417917,EXPE
2013-11-12,61.31,62.06,60.57,62.02,2357584,EXPE
2013-11-13,61.68,61.81,61.15,61.72,1980745,EXPE
2013-11-14,61.65,61.75,60.62,61.04,1828436,EXPE
2013-11-15,61.23,61.49,60.84,61.19,1783106,EXPE
2013-11-18,61.24,62.0,60.89,61.05,2053386,EXPE
2013-11-19,60.76,61.171,60.21,60.7,2005209,EXPE
2013-11-20,61.48,62.3,60.71,61.11,2716093,EXPE
2013-11-21,61.12,62.66,61.11,62.59,2023380,EXPE
2013-11-22,62.71,62.71,61.85,62.05,1892376,EXPE
2013-11-25,62.21,62.55,61.2974,61.39,1559335,EXPE
2013-11-26,61.18,62.8,61.16,62.33,1954817,EXPE
2013-11-27,62.55,63.86,62.55,63.3,1537779,EXPE
2013-11-29,63.21,64.2,63.2,63.69,1056455,EXPE
2013-12-02,63.6,63.77,62.38,62.61,1456999,EXPE
2013-12-03,62.04,62.88,62.03,62.56,1236570,EXPE
2013-12-04,62.16,63.15,61.92,62.84,1397962,EXPE
2013-12-05,62.67,63.87,62.39,63.58,1999515,EXPE
2013-12-06,64.16,64.23,63.38,63.48,1523104,EXPE
2013-12-09,63.62,64.13,63.27,63.5,1093417,EXPE
2013-12-10,63.25,64.01,63.19,63.2,1245301,EXPE
2013-12-11,63.04,63.39,62.16,62.31,2108188,EXPE
2013-12-12,62.38,62.75,62.1,62.54,2368369,EXPE
2013-12-13,62.94,63.67,62.29,62.73,1141612,EXPE
2013-12-16,63.49,66.99,63.28,65.88,4405034,EXPE
2013-12-17,65.96,66.55,65.29,66.39,1835342,EXPE
2013-12-18,66.64,67.61,65.46,67.55,2010208,EXPE
2013-12-19,67.71,67.79,66.505,66.795,1482382,EXPE
2013-12-20,68.16,68.21,67.25,67.61,3162255,EXPE
2013-12-23,67.99,68.76,67.62,68.68,1092862,EXPE
2013-12-24,68.62,68.79,68.0,68.5,462876,EXPE
2013-12-26,68.56,69.34,68.48,69.03,602079,EXPE
2013-12-27,68.97,69.45,68.51,68.76,831259,EXPE
2013-12-30,69.0,69.33,68.34,68.84,932536,EXPE
2013-12-31,68.91,69.76,68.81,69.66,1183592,EXPE
2014-01-02,69.08,69.69,68.56,69.21,1399901,EXPE
2014-01-03,69.22,69.72,68.82,69.2,1315507,EXPE
2014-01-06,69.13,69.2,67.71,68.96,1680917,EXPE
2014-01-07,69.26,71.72,69.075,71.45,2961709,EXPE
2014-01-08,71.45,72.19,70.095,70.31,2458788,EXPE
2014-01-09,70.59,70.84,69.1,69.55,1477285,EXPE
2014-01-10,69.82,70.4,68.91,69.6,1406466,EXPE
2014-01-13,69.65,70.23,67.47,67.87,2343812,EXPE
2014-01-14,68.18,69.65,68.05,69.33,1866359,EXPE
2014-01-15,69.54,70.77,69.22,69.42,1986788,EXPE
2014-01-16,69.05,69.55,67.78,68.48,1914093,EXPE
2014-01-17,69.51,72.05,69.45,70.69,3315443,EXPE
2014-01-21,68.17,68.3,65.14,67.67,7080241,EXPE
2014-01-22,67.74,68.18,66.47,67.06,2705147,EXPE
2014-01-23,66.2,67.81,66.0407,66.5,2054348,EXPE
2014-01-24,65.93,66.49,65.26,66.3,2173051,EXPE
2014-01-27,66.35,66.87,64.19,65.46,1964326,EXPE
2014-01-28,65.48,67.25,65.435,66.95,1356083,EXPE
2014-01-29,66.27,66.66,64.895,65.47,1839011,EXPE
2014-01-30,65.9,66.2775,65.41,65.52,2014734,EXPE
2014-01-31,64.5,65.54,64.32,64.98,2210953,EXPE
2014-02-03,65.07,65.265,62.76,63.27,2427758,EXPE
2014-02-04,63.99,64.5,63.06,63.97,2370360,EXPE
2014-02-05,63.85,64.2,62.906,63.93,2320830,EXPE
2014-02-06,63.82,65.67,63.61,65.14,5459392,EXPE
2014-02-07,74.0,75.45,72.44,74.45,9103014,EXPE
2014-02-10,74.21,75.25,73.5,74.32,2253576,EXPE
2014-02-11,75.04,76.44,74.58,74.79,2406931,EXPE
2014-02-12,75.39,76.27,74.85,75.86,1907943,EXPE
2014-02-13,75.0,78.269,74.76,76.69,2521066,EXPE
2014-02-14,76.47,77.63,76.11,77.13,1777373,EXPE
2014-02-18,77.33,78.06,76.15,78.02,1814905,EXPE
2014-02-19,78.0,80.68,77.55,79.62,3662373,EXPE
2014-02-20,79.32,80.1,78.72,79.71,2322304,EXPE
2014-02-21,80.66,81.775,79.82,79.99,2142985,EXPE
2014-02-24,79.61,80.2,79.16,79.26,1571911,EXPE
2014-02-25,79.63,80.43,78.98,79.44,1862038,EXPE
2014-02-26,79.99,80.36,78.17,78.52,1826069,EXPE
2014-02-27,78.36,79.15,77.98,78.62,1254812,EXPE
2014-02-28,78.03,79.71,77.6201,78.53,1763418,EXPE
2014-03-03,76.45,77.85,75.97,76.7,2276487,EXPE
2014-03-04,77.28,77.97,76.82,77.04,2623975,EXPE
2014-03-05,77.17,77.75,75.25,75.73,2830964,EXPE
2014-03-06,75.77,76.4567,74.59,74.71,2469466,EXPE
2014-03-07,74.83,75.39,74.441,75.19,2671885,EXPE
2014-03-10,75.26,75.8,74.75,75.23,2065185,EXPE
2014-03-11,74.89,76.45,73.59,74.74,2642548,EXPE
2014-03-12,74.5,76.52,73.14,76.51,2271174,EXPE
2014-03-13,76.42,77.465,75.37,75.47,3205078,EXPE
2014-03-14,74.91,76.63,74.91,75.77,1888297,EXPE
2014-03-17,76.31,77.45,75.9601,76.76,1337540,EXPE
2014-03-18,77.11,78.0,76.81,76.93,1333805,EXPE
2014-03-19,77.09,77.3,74.615,75.29,1501390,EXPE
2014-03-20,75.22,75.825,74.37,75.21,1389722,EXPE
2014-03-21,75.8,75.94,74.0501,74.2,2313195,EXPE
2014-03-24,74.64,75.0,71.1716,72.294,2888916,EXPE
2014-03-25,72.35,73.09,71.32,72.07,1726533,EXPE
2014-03-26,72.2,72.82,71.15,71.16,1749370,EXPE
2014-03-27,71.16,72.49,69.93,71.83,3011195,EXPE
2014-03-28,71.92,72.94,71.62,72.21,1638225,EXPE
2014-03-31,72.09,73.49,72.0501,72.5,1531874,EXPE
2014-04-01,72.68,76.04,72.35,75.9,2994250,EXPE
2014-04-02,75.64,76.51,75.17,76.01,1947379,EXPE
2014-04-03,76.0,76.7299,72.81,73.43,3140375,EXPE
2014-04-04,73.91,73.91,69.555,70.05,4701477,EXPE
2014-04-07,69.92,70.58,67.56,68.55,3554066,EXPE
2014-04-08,68.07,70.14,67.5837,70.02,2587446,EXPE
2014-04-09,70.35,72.0799,69.36,71.81,2616724,EXPE
2014-04-10,71.91,72.33,68.56,68.6,3408794,EXPE
2014-04-11,67.43,69.83,67.2,68.79,2951685,EXPE
2014-04-14,69.48,71.27,69.25,70.205,1910146,EXPE
2014-04-15,70.59,71.5,68.57,70.92,2983805,EXPE
2014-04-16,71.79,72.62,70.66,72.44,1978428,EXPE
2014-04-17,72.54,72.8099,71.61,72.46,1951376,EXPE
2014-04-21,72.77,72.77,71.1,72.21,1313939,EXPE
2014-04-22,72.26,74.17,72.01,73.54,1803931,EXPE
2014-04-23,73.41,73.836,71.84,72.48,1507065,EXPE
2014-04-24,73.36,73.36,70.84,72.1,1826079,EXPE
2014-04-25,71.69,71.79,68.8,69.41,2151446,EXPE
2014-04-28,69.68,69.79,66.93,68.57,3045689,EXPE
2014-04-29,69.01,70.84,68.46,70.59,2603828,EXPE
2014-04-30,70.52,71.0,69.61,70.99,2101593,EXPE
2014-05-01,71.3,74.35,71.1301,73.87,6967229,EXPE
2014-05-02,71.89,73.3108,70.15,71.15,6378799,EXPE
2014-05-05,70.82,72.58,70.04,71.77,2743465,EXPE
2014-05-06,71.55,72.09,70.41,70.51,2169303,EXPE
2014-05-07,70.56,70.96,68.8,69.0,3408115,EXPE
2014-05-08,68.32,70.09,67.3925,68.44,3568161,EXPE
2014-05-09,68.45,69.21,67.93,68.65,1960151,EXPE
2014-05-12,69.27,70.81,69.0,70.8,2482070,EXPE
2014-05-13,70.7,71.64,70.62,71.11,1387642,EXPE
2014-05-14,71.11,71.48,70.37,70.56,1459727,EXPE
2014-05-15,70.12,70.21,68.35,69.78,3148559,EXPE
2014-05-16,70.0,70.275,69.07,69.94,2045865,EXPE
2014-05-19,69.55,71.04,69.41,70.66,1201476,EXPE
2014-05-20,70.52,70.85,69.62,70.18,1363458,EXPE
2014-05-21,70.58,71.07,70.3,70.84,1228512,EXPE
2014-05-22,71.28,71.46,70.58,71.02,1612214,EXPE
2014-05-23,71.4,71.45,70.19,71.39,1456546,EXPE
2014-05-27,71.87,73.67,71.86,73.56,1944006,EXPE
2014-05-28,73.39,73.455,72.3,73.13,986092,EXPE
2014-05-29,73.41,73.95,73.11,73.57,1446539,EXPE
2014-05-30,73.67,73.89,72.77,73.3,1405757,EXPE
2014-06-02,73.69,74.45,72.88,74.22,1798557,EXPE
2014-06-03,73.8,74.24,72.67,73.21,1751320,EXPE
2014-06-04,72.87,73.6201,72.22,73.27,1448627,EXPE
2014-06-05,73.5,74.41,73.221,74.0,1195450,EXPE
2014-06-06,74.25,75.12,74.06,75.09,1496918,EXPE
2014-06-09,75.3,75.32,74.36,74.55,1051164,EXPE
2014-06-10,74.33,75.5,74.27,75.09,1204718,EXPE
2014-06-11,75.22,76.269,74.73,75.98,1508553,EXPE
2014-06-12,75.74,76.0,73.79,73.98,2094300,EXPE
2014-06-13,73.71,74.55,73.27,74.26,1134070,EXPE
2014-06-16,74.0,74.65,73.49,74.58,1289526,EXPE
2014-06-17,76.56,77.86,76.31,77.62,2692081,EXPE
2014-06-18,77.78,80.455,77.37,80.35,3004052,EXPE
2014-06-19,80.35,80.49,77.69,77.88,3299099,EXPE
2014-06-20,78.3,78.57,77.76,78.32,2228211,EXPE
2014-06-23,78.54,78.54,77.67,77.83,1027021,EXPE
2014-06-24,77.51,77.78,76.02,76.26,1783853,EXPE
2014-06-25,76.24,77.65,75.42,77.31,1370366,EXPE
2014-06-26,77.78,77.78,76.69,77.01,875180,EXPE
2014-06-27,76.65,79.0,76.65,78.95,1872887,EXPE
2014-06-30,78.65,79.64,78.54,78.76,1285972,EXPE
2014-07-01,80.0,81.0,79.76,80.78,1781943,EXPE
2014-07-02,80.84,81.32,80.08,80.26,958844,EXPE
2014-07-03,80.75,82.36,80.4081,82.21,920802,EXPE
2014-07-07,81.81,82.07,80.31,80.85,1213715,EXPE
2014-07-08,80.9,80.9,78.04,78.81,1629167,EXPE
2014-07-09,79.51,80.18,79.07,80.17,1177814,EXPE
2014-07-10,79.13,79.84,78.2601,79.325,883254,EXPE
2014-07-11,79.62,79.94,79.17,79.73,782701,EXPE
2014-07-14,80.13,80.65,79.96,80.13,989239,EXPE
2014-07-15,80.33,81.01,79.55,80.6,1174477,EXPE
2014-07-16,81.13,81.14,79.27,79.38,1212757,EXPE
2014-07-17,79.02,79.54,77.14,77.4,1806310,EXPE
2014-07-18,78.07,78.79,77.61,78.79,1140539,EXPE
2014-07-21,78.48,79.02,77.64,78.64,1025778,EXPE
2014-07-22,79.28,80.36,78.6,80.25,1014339,EXPE
2014-07-23,80.41,81.46,80.09,80.88,1360578,EXPE
2014-07-24,80.5,80.97,79.0,79.9,2148709,EXPE
2014-07-25,79.95,80.26,79.48,79.67,1146019,EXPE
2014-07-28,79.92,80.43,79.43,80.2,1452639,EXPE
2014-07-29,80.55,81.76,80.2601,80.68,1705438,EXPE
2014-07-30,81.0,81.7,80.36,81.68,2729537,EXPE
2014-07-31,82.09,82.09,78.4,79.42,5182998,EXPE
2014-08-01,82.18,84.85,81.86,84.46,7610387,EXPE
2014-08-04,84.79,85.7,83.57,85.04,3231817,EXPE
2014-08-05,84.69,85.955,83.73,84.35,3036216,EXPE
2014-08-06,83.3,84.94,82.63,83.85,2016701,EXPE
2014-08-07,82.75,84.62,82.65,83.52,1828659,EXPE
2014-08-08,83.28,83.8,82.4,82.55,2599795,EXPE
2014-08-11,82.64,85.89,82.55,83.94,3533279,EXPE
2014-08-12,83.67,84.99,83.57,84.455,1764751,EXPE
2014-08-13,84.44,85.7,83.85,85.02,1656361,EXPE
2014-08-14,85.01,85.36,84.15,84.93,1197497,EXPE
2014-08-15,85.18,85.759,84.32,85.37,2027319,EXPE
2014-08-18,86.18,87.32,85.7893,86.04,1221717,EXPE
2014-08-19,86.04,86.94,86.04,86.34,1552915,EXPE
2014-08-20,86.31,86.5,85.31,86.15,1219902,EXPE
2014-08-21,86.35,86.99,86.18,86.99,1395349,EXPE
2014-08-22,87.15,87.6,86.06,87.24,1449387,EXPE
2014-08-25,87.94,87.99,87.16,87.8,1308878,EXPE
2014-08-26,87.67,88.28,87.23,87.43,1114647,EXPE
2014-08-27,87.75,87.75,86.23,86.5,1494008,EXPE
2014-08-28,86.33,86.9,86.06,86.4,1291369,EXPE
2014-08-29,86.8,86.93,85.59,85.9,887064,EXPE
2014-09-02,86.43,88.34,86.145,88.29,1776916,EXPE
2014-09-03,88.38,89.26,88.045,88.4,1586024,EXPE
2014-09-04,88.42,89.12,87.44,87.94,1735779,EXPE
2014-09-05,88.0,88.08,87.21,87.86,1157173,EXPE
2014-09-08,87.68,88.02,87.27,87.76,1187175,EXPE
2014-09-09,87.74,87.85,85.72,85.93,1238726,EXPE
2014-09-10,85.66,87.88,85.59,87.04,1753712,EXPE
2014-09-11,86.84,87.34,86.32,87.17,771524,EXPE
2014-09-12,86.85,87.31,86.35,86.55,945379,EXPE
2014-09-15,86.83,86.83,84.44,85.16,1550852,EXPE
2014-09-16,84.82,86.36,84.53,86.21,1309911,EXPE
2014-09-17,86.08,86.12,84.28,85.345,1650964,EXPE
2014-09-18,85.7,86.14,85.1525,85.91,1060819,EXPE
2014-09-19,86.44,86.51,84.5211,85.16,2248241,EXPE
2014-09-22,85.01,85.01,82.85,83.51,1684575,EXPE
2014-09-23,83.28,84.64,82.95,83.93,1531669,EXPE
2014-09-24,83.5,86.2,82.98,85.94,3002615,EXPE
2014-09-25,85.38,85.95,84.52,84.68,1623987,EXPE
2014-09-26,84.91,86.19,84.591,85.9,1252306,EXPE
2014-09-29,84.85,86.81,84.6,86.58,1689043,EXPE
2014-09-30,87.07,88.28,86.58,87.62,2987453,EXPE
2014-10-01,87.33,87.66,84.473,84.78,2530973,EXPE
2014-10-02,84.61,84.95,82.16,83.37,2682163,EXPE
2014-10-03,84.21,85.825,83.94,85.47,1569273,EXPE
2014-10-06,85.46,88.1,85.46,86.57,2576695,EXPE
2014-10-07,85.89,86.2,84.7,84.73,1967175,EXPE
2014-10-08,84.74,85.98,83.52,85.38,2822092,EXPE
2014-10-09,85.39,85.67,83.14,83.83,2820810,EXPE
2014-10-10,83.75,83.83,80.935,81.0,3129033,EXPE
2014-10-13,80.89,81.71,76.2,76.34,4606229,EXPE
2014-10-14,76.5,77.65,73.88,74.75,6010759,EXPE
2014-10-15,73.15,74.93,70.91,74.095,5507973,EXPE
2014-10-16,72.48,75.21,71.23,75.08,3842989,EXPE
2014-10-17,76.47,76.71,73.37,74.57,3192950,EXPE
2014-10-20,74.16,77.48,74.0,77.25,2479415,EXPE
2014-10-21,77.79,80.79,77.44,80.31,2820396,EXPE
2014-10-22,80.77,81.76,78.79,79.01,1929945,EXPE
2014-10-23,80.01,81.2,79.5,79.84,1911453,EXPE
2014-10-24,79.66,81.63,78.8,81.53,1641892,EXPE
2014-10-27,80.98,81.1,78.95,80.38,2477146,EXPE
2014-10-28,80.81,80.84,79.9,80.6,1302092,EXPE
2014-10-29,80.85,80.85,79.01,79.54,2639912,EXPE
2014-10-30,79.06,81.04,77.74,80.73,5816904,EXPE
2014-10-31,84.3,85.75,83.1,84.97,5979350,EXPE
2014-11-03,84.74,86.74,84.49,85.93,2654424,EXPE
2014-11-04,85.19,85.31,82.45,83.89,3161484,EXPE
2014-11-05,84.01,84.84,82.97,83.05,2347545,EXPE
2014-11-06,83.11,84.65,82.7,84.06,1763341,EXPE
2014-11-07,84.14,85.14,83.85,85.115,1558603,EXPE
2014-11-10,85.01,86.41,84.79,86.0,1281297,EXPE
2014-11-11,86.18,87.16,85.75,86.46,2149245,EXPE
2014-11-12,86.14,87.22,85.8,87.11,1775653,EXPE
2014-11-13,87.11,87.44,85.81,86.49,1236564,EXPE
2014-11-14,86.23,87.94,86.06,87.935,1395202,EXPE
2014-11-17,87.63,88.0,86.77,86.94,1163954,EXPE
2014-11-18,86.56,88.74,86.5,88.37,1644775,EXPE
2014-11-19,88.5,88.59,86.98,87.04,1189722,EXPE
2014-11-20,86.45,86.8,85.52,86.08,1740059,EXPE
2014-11-21,87.25,87.32,84.4,84.69,2259388,EXPE
2014-11-24,84.89,85.99,84.75,85.66,1600241,EXPE
2014-11-25,86.0,86.45,85.1,85.81,1457832,EXPE
2014-11-26,85.81,86.155,85.14,85.59,1488744,EXPE
2014-11-28,86.35,87.4,86.22,87.11,712110,EXPE
2014-12-01,87.25,87.83,85.9,86.49,1829613,EXPE
2014-12-02,86.62,87.85,86.62,87.52,1790535,EXPE
2014-12-03,87.68,88.9,87.19,88.59,2429114,EXPE
2014-12-04,88.4,90.45,88.2,89.55,2109155,EXPE
2014-12-05,90.17,92.08,90.025,91.35,2734913,EXPE
2014-12-08,91.13,91.5499,89.61,90.305,1773979,EXPE
2014-12-09,89.54,91.02,88.3099,90.7,1352577,EXPE
2014-12-10,90.2,90.85,87.38,87.78,2353797,EXPE
2014-12-11,88.21,89.55,87.16,87.32,1210508,EXPE
2014-12-12,86.06,87.95,85.7,87.53,1761340,EXPE
2014-12-15,88.19,88.66,86.68,87.33,2010690,EXPE
2014-12-16,87.24,88.15,85.98,86.04,1767740,EXPE
2014-12-17,86.57,87.19,85.29,86.86,2189237,EXPE
2014-12-18,87.6,88.3,87.15,87.79,1751855,EXPE
2014-12-19,88.33,88.66,87.41,88.06,5206187,EXPE
2014-12-22,88.4,89.9,88.35,89.33,1697466,EXPE
2014-12-23,89.75,89.97,88.87,88.92,1404953,EXPE
2014-12-24,89.0,89.557,88.92,89.01,265998,EXPE
2014-12-26,89.34,89.92,89.07,89.31,853982,EXPE
2014-12-29,89.34,89.38,87.95,88.2,1065365,EXPE
2014-12-30,87.7,87.86,85.41,85.97,1769127,EXPE
2014-12-31,86.41,86.465,85.263,85.36,1241318,EXPE
2015-01-02,85.58,86.26,84.48,85.76,1260485,EXPE
2015-01-05,85.45,85.87,83.81,84.2,1686543,EXPE
2015-01-06,84.72,85.78,83.31,84.17,2083808,EXPE
2015-01-07,85.01,85.63,83.81,84.17,1663584,EXPE
2015-01-08,84.66,88.19,84.1,87.89,2266610,EXPE
2015-01-09,88.03,88.76,87.22,87.55,1593512,EXPE
2015-01-12,87.39,87.9,84.92,85.17,1480510,EXPE
2015-01-13,85.84,87.18,83.88,85.02,1470673,EXPE
2015-01-14,84.26,85.82,83.72,85.39,1607213,EXPE
2015-01-15,85.81,85.81,82.2801,82.53,2982659,EXPE
2015-01-16,82.61,84.09,81.97,83.48,2939363,EXPE
2015-01-20,84.03,84.41,82.49,83.94,2140867,EXPE
2015-01-21,83.7,84.5,83.19,84.08,2544228,EXPE
2015-01-22,84.92,86.02,83.7,85.71,1698074,EXPE
2015-01-23,84.33,88.65,84.14,87.44,3680895,EXPE
2015-01-26,87.56,87.81,86.45,87.29,1526199,EXPE
2015-01-27,87.06,87.5,85.78,86.68,913972,EXPE
2015-01-28,87.21,87.77,85.83,85.87,908765,EXPE
2015-01-29,86.22,86.73,84.63,86.57,832744,EXPE
2015-01-30,86.12,87.26,85.6,85.93,1476079,EXPE
2015-02-02,86.28,86.49,83.92,86.22,1396824,EXPE
2015-02-03,86.65,87.87,85.39,87.82,1454855,EXPE
2015-02-04,87.14,88.32,87.14,87.87,1823178,EXPE
2015-02-05,88.13,88.59,87.11,88.0,3438277,EXPE
2015-02-06,79.23,80.7,76.7,77.87,12395075,EXPE
2015-02-09,77.27,78.81,76.34,78.2,4057042,EXPE
2015-02-10,78.64,78.66,76.92,78.19,2415048,EXPE
2015-02-11,78.29,78.69,77.92,78.22,1964253,EXPE
2015-02-12,87.8,92.52,86.35,89.565,15944581,EXPE
2015-02-13,89.53,90.77,88.52,89.485,3424899,EXPE
2015-02-17,89.62,90.77,88.48,88.69,2602394,EXPE
2015-02-18,88.92,89.36,88.55,89.16,2029000,EXPE
2015-02-19,90.1,91.44,89.0,91.3,2537280,EXPE
2015-02-20,91.2,92.34,90.28,92.3,1798240,EXPE
2015-02-23,92.31,94.96,92.1,94.75,3524992,EXPE
2015-02-24,94.48,94.84,93.9,94.175,1437088,EXPE
2015-02-25,94.01,94.98,94.01,94.61,1221854,EXPE
2015-02-26,93.71,95.0,92.65,93.25,2062422,EXPE
2015-02-27,93.18,93.57,91.635,91.75,1663468,EXPE
2015-03-02,90.33,92.47,90.32,92.18,1724623,EXPE
2015-03-03,91.95,92.02,90.12,91.02,1628717,EXPE
2015-03-04,90.52,91.35,89.86,89.87,1773576,EXPE
2015-03-05,89.85,92.57,89.81,91.38,1833938,EXPE
2015-03-06,90.35,91.35,89.99,90.25,1753341,EXPE
2015-03-09,90.25,90.78,89.88,90.55,822097,EXPE
2015-03-10,89.62,90.28,89.0,89.35,1164992,EXPE
2015-03-11,89.4,89.92,88.72,88.95,922590,EXPE
2015-03-12,88.92,91.61,88.71,91.39,1262374,EXPE
2015-03-13,91.23,92.17,90.29,91.35,1132531,EXPE
2015-03-16,91.71,93.22,91.04,92.965,1377615,EXPE
2015-03-17,92.52,93.28,91.62,92.33,1583259,EXPE
2015-03-18,92.29,94.4169,92.1,94.04,1802202,EXPE
2015-03-19,93.83,94.88,93.83,94.68,1221863,EXPE
2015-03-20,95.0,96.03,94.76,95.91,1663685,EXPE
2015-03-23,95.26,96.45,95.15,95.4,1505002,EXPE
2015-03-24,95.21,96.25,94.84,95.47,1078400,EXPE
2015-03-25,95.36,95.54,93.79,93.95,1848427,EXPE
2015-03-26,93.27,93.92,92.27,92.76,1381690,EXPE
2015-03-27,92.87,94.56,92.54,93.68,922472,EXPE
2015-03-30,94.41,94.4499,93.75,94.19,1301377,EXPE
2015-03-31,93.69,96.12,93.69,94.13,1243620,EXPE
2015-04-01,93.81,94.18,92.6,94.17,1356887,EXPE
2015-04-02,94.84,98.31,94.5,97.98,2659175,EXPE
2015-04-06,97.03,100.09,96.8,98.58,1908353,EXPE
2015-04-07,98.62,99.43,98.3,98.47,1027246,EXPE
2015-04-08,98.95,100.07,98.44,98.65,1470211,EXPE
2015-04-09,98.97,98.97,97.27,97.82,1214073,EXPE
2015-04-10,98.33,99.59,98.255,99.195,1013804,EXPE
2015-04-13,99.36,99.82,98.6,98.76,756735,EXPE
2015-04-14,98.72,98.97,97.635,98.09,826996,EXPE
2015-04-15,98.66,98.83,97.77,97.955,1036114,EXPE
2015-04-16,97.95,98.54,97.13,97.17,1288040,EXPE
2015-04-17,96.18,96.5,95.29,96.095,1451332,EXPE
2015-04-20,96.72,97.73,96.5,97.4,761396,EXPE
2015-04-21,96.97,98.63,96.92,98.31,1221057,EXPE
2015-04-22,98.45,99.78,98.28,99.47,856750,EXPE
2015-04-23,99.49,99.686,98.87,98.915,1012296,EXPE
2015-04-24,98.95,100.51,98.465,98.895,1146931,EXPE
2015-04-27,99.44,100.21,98.41,98.82,1074223,EXPE
2015-04-28,98.53,98.62,97.06,97.8,1031176,EXPE
2015-04-29,97.7,97.99,95.74,96.26,1514308,EXPE
2015-04-30,95.4,96.25,92.96,94.23,4436110,EXPE
2015-05-01,100.1,102.69,99.12,101.69,5729974,EXPE
2015-05-04,101.35,102.3099,100.22,100.9,1836359,EXPE
2015-05-05,100.42,101.02,98.75,98.77,1527035,EXPE
2015-05-06,98.77,99.5,97.65,99.1,1400818,EXPE
2015-05-07,98.9,101.155,98.42,100.965,1620225,EXPE
2015-05-08,101.46,102.82,101.46,102.76,2094893,EXPE
2015-05-11,102.4,104.0,102.35,103.81,2077465,EXPE
2015-05-12,102.7,103.48,101.6,103.215,1411203,EXPE
2015-05-13,103.56,103.82,101.87,101.99,973028,EXPE
2015-05-14,103.36,104.22,102.282,104.14,1105923,EXPE
2015-05-15,104.52,104.9,103.11,103.41,949725,EXPE
2015-05-18,103.51,104.18,102.94,103.45,1175419,EXPE
2015-05-19,104.25,104.67,103.64,103.72,1177796,EXPE
2015-05-20,103.8,105.58,102.63,105.5,1411180,EXPE
2015-05-21,105.23,105.96,105.04,105.89,1000188,EXPE
2015-05-22,111.21,115.0,110.0,113.0,4853224,EXPE
2015-05-26,113.38,113.55,110.56,110.64,2680771,EXPE
2015-05-27,111.32,111.82,110.37,110.93,2704124,EXPE
2015-05-28,110.25,110.86,108.77,109.24,2029010,EXPE
2015-05-29,109.04,109.45,106.98,107.26,2813363,EXPE
2015-06-01,107.42,108.02,106.225,107.45,1349535,EXPE
2015-06-02,107.09,108.18,106.03,107.63,1473742,EXPE
2015-06-03,109.02,109.562,106.46,106.61,1686552,EXPE
2015-06-04,105.8,106.34,104.9754,105.635,2149434,EXPE
2015-06-05,105.81,106.93,105.3,106.4,1661644,EXPE
2015-06-08,106.0,106.55,104.72,104.79,949040,EXPE
2015-06-09,104.92,105.34,103.46,105.02,1328475,EXPE
2015-06-10,105.99,108.37,105.58,108.17,1429919,EXPE
2015-06-11,108.24,109.25,107.57,107.87,903524,EXPE
2015-06-12,107.12,108.25,107.1,107.69,852496,EXPE
2015-06-15,107.19,107.97,106.67,107.22,988176,EXPE
2015-06-16,107.22,108.415,107.04,107.95,979214,EXPE
2015-06-17,108.13,109.04,106.88,107.89,1710737,EXPE
2015-06-18,107.99,110.54,107.6,109.68,1168753,EXPE
2015-06-19,110.0,110.51,108.22,108.68,1425194,EXPE
2015-06-22,111.2,111.33,109.15,109.5,1314423,EXPE
2015-06-23,109.95,110.14,109.09,109.83,837077,EXPE
2015-06-24,109.62,110.5,108.94,108.98,1008691,EXPE
2015-06-25,109.67,109.83,108.6,109.27,861017,EXPE
2015-06-26,109.5,110.78,109.0,110.71,1301761,EXPE
2015-06-29,109.22,109.72,106.51,106.95,1208975,EXPE
2015-06-30,108.28,110.7,107.78,109.35,1442599,EXPE
2015-07-01,109.2,111.0,106.51,107.19,2062683,EXPE
2015-07-02,107.53,108.2,105.775,107.07,1176031,EXPE
2015-07-06,106.31,107.83,105.84,106.505,1350666,EXPE
2015-07-07,107.1,107.15,104.22,107.06,1390571,EXPE
2015-07-08,105.79,106.38,104.32,104.865,906745,EXPE
2015-07-09,106.53,107.05,104.5,104.55,991982,EXPE
2015-07-10,106.07,108.16,105.73,107.97,1024327,EXPE
2015-07-13,108.97,111.2,108.8,111.12,1558209,EXPE
2015-07-14,110.33,110.33,107.03,107.26,2553339,EXPE
2015-07-15,107.08,108.035,106.2501,107.45,1148773,EXPE
2015-07-16,108.39,110.71,108.21,110.05,1998904,EXPE
2015-07-17,110.37,111.8,110.06,110.79,1952142,EXPE
2015-07-20,110.14,110.84,109.34,109.56,891374,EXPE
2015-07-21,109.5,110.27,107.88,110.09,963639,EXPE
2015-07-22,109.46,110.93,109.46,110.66,825979,EXPE
2015-07-23,111.24,111.252,109.08,109.52,781695,EXPE
2015-07-24,109.0,109.0,105.33,105.7,2592641,EXPE
2015-07-27,105.51,105.7,104.0,104.92,1491713,EXPE
2015-07-28,105.8,107.7,104.715,107.17,1338946,EXPE
2015-07-29,107.46,107.57,105.82,106.87,1213519,EXPE
2015-07-30,107.75,112.0,107.23,107.61,4192934,EXPE
2015-07-31,116.36,122.19,116.0,121.44,7887044,EXPE
2015-08-03,121.85,123.75,120.74,122.59,3273791,EXPE
2015-08-04,121.87,125.98,121.65,124.56,2368416,EXPE
2015-08-05,126.24,128.465,126.21,126.79,1971648,EXPE
2015-08-06,125.99,125.99,120.79,121.6,3194550,EXPE
2015-08-07,121.2,122.89,120.16,121.04,1574554,EXPE
2015-08-10,121.34,122.49,120.76,121.49,991360,EXPE
2015-08-11,120.5,121.9315,119.8,121.13,1019468,EXPE
2015-08-12,119.89,121.4,117.89,120.78,1293394,EXPE
2015-08-13,120.22,122.33,119.75,120.66,783975,EXPE
2015-08-14,120.56,122.1599,119.655,121.65,907107,EXPE
2015-08-17,121.49,123.29,120.0,123.01,789156,EXPE
2015-08-18,123.34,124.0295,122.5,123.32,944182,EXPE
2015-08-19,122.99,123.985,122.12,123.14,807595,EXPE
2015-08-20,121.63,122.6299,118.59,118.7,1206247,EXPE
2015-08-21,117.0,118.67,114.45,114.51,1987975,EXPE
2015-08-24,107.5,112.72,104.76,108.34,3173197,EXPE
2015-08-25,112.15,113.08,108.31,108.42,1854458,EXPE
2015-08-26,111.47,115.55,109.75,115.24,1959773,EXPE
2015-08-27,116.8,117.7,114.7778,117.45,1528649,EXPE
2015-08-28,116.55,117.6391,115.39,116.51,850461,EXPE
2015-08-31,115.34,116.5,114.05,114.99,1026943,EXPE
2015-09-01,111.25,113.59,109.76,110.365,1842361,EXPE
2015-09-02,112.48,113.39,110.8801,113.38,919236,EXPE
2015-09-03,113.61,115.34,112.63,112.89,817888,EXPE
2015-09-04,111.28,112.41,110.27,111.23,1297356,EXPE
2015-09-08,113.15,114.69,112.62,114.46,986845,EXPE
2015-09-09,115.1,116.4,113.09,113.35,1495527,EXPE
2015-09-10,112.99,117.07,112.77,115.94,1249368,EXPE
2015-09-11,115.74,117.175,115.414,116.61,990894,EXPE
2015-09-14,116.96,117.4199,115.28,115.75,967684,EXPE
2015-09-15,116.12,119.24,115.01,118.83,1463858,EXPE
2015-09-16,118.95,129.1,117.45,124.68,5111355,EXPE
2015-09-17,125.46,130.75,125.312,128.83,3965610,EXPE
2015-09-18,127.0,130.99,126.32,126.49,2482060,EXPE
2015-09-21,127.4,128.39,125.37,126.33,1077324,EXPE
2015-09-22,125.34,125.77,123.72,124.88,1272532,EXPE
2015-09-23,124.31,125.63,121.8,122.14,1658989,EXPE
2015-09-24,121.53,122.0,119.0,120.5,2194096,EXPE
2015-09-25,121.98,123.3,119.045,120.05,1790999,EXPE
2015-09-28,119.97,120.26,115.96,116.72,2561918,EXPE
2015-09-29,116.67,117.21,113.22,114.01,1877838,EXPE
2015-09-30,115.59,117.9,114.055,117.68,1503326,EXPE
2015-10-01,118.5,119.99,116.55,119.92,1305159,EXPE
2015-10-02,118.08,122.73,118.01,122.62,1379758,EXPE
2015-10-05,123.75,125.83,122.79,123.95,1219493,EXPE
2015-10-06,123.95,124.64,120.43,122.22,1226098,EXPE
2015-10-07,122.93,124.05,120.6,122.93,832580,EXPE
2015-10-08,122.41,123.08,118.89,122.88,1368939,EXPE
2015-10-09,123.17,125.7,122.01,125.34,1038172,EXPE
2015-10-12,126.26,128.68,124.792,127.02,1907738,EXPE
2015-10-13,126.19,129.15,125.4,128.1,1780583,EXPE
2015-10-14,124.2,126.12,119.56,121.85,4258908,EXPE
2015-10-15,122.49,125.7325,121.84,125.18,1818433,EXPE
2015-10-16,125.63,127.86,125.63,127.38,1786274,EXPE
2015-10-19,127.43,131.07,126.5,130.45,1775614,EXPE
2015-10-20,130.44,131.26,128.115,129.04,1771865,EXPE
2015-10-21,130.0,131.51,128.14,129.14,1392253,EXPE
2015-10-22,126.9,129.74,125.6,127.58,2607166,EXPE
2015-10-23,129.35,129.35,125.21,125.41,3703597,EXPE
2015-10-26,125.88,129.26,125.705,128.39,2173034,EXPE
2015-10-27,128.84,129.75,125.88,127.11,1672578,EXPE
2015-10-28,127.98,128.02,124.61,125.8,2596714,EXPE
2015-10-29,125.75,127.57,124.54,127.06,4313775,EXPE
2015-10-30,136.17,139.58,135.7,136.3,7583106,EXPE
2015-11-02,136.2,137.27,133.42,135.41,2661533,EXPE
2015-11-03,135.41,137.5,133.57,136.39,2012326,EXPE
2015-11-04,137.02,137.3,132.49,134.17,2767345,EXPE
2015-11-05,139.0,140.51,136.41,137.31,8745840,EXPE
2015-11-06,138.08,138.2005,131.6,133.32,5418199,EXPE
2015-11-09,131.76,133.23,129.34,129.48,3757267,EXPE
2015-11-10,129.68,130.3199,128.13,129.01,2107651,EXPE
2015-11-11,129.76,130.29,128.5,128.74,2257660,EXPE
2015-11-12,128.43,129.16,127.75,127.94,2743879,EXPE
2015-11-13,127.75,128.66,124.83,125.2,3062178,EXPE
2015-11-16,122.62,123.38,120.71,122.53,5572247,EXPE
2015-11-17,123.58,124.01,119.355,120.89,2845399,EXPE
2015-11-18,121.26,125.99,121.0,125.3,4405760,EXPE
2015-11-19,126.0,129.97,124.38,128.09,4699953,EXPE
2015-11-20,128.55,128.87,125.87,126.25,2632588,EXPE
2015-11-23,126.61,127.22,123.84,124.92,1999911,EXPE
2015-11-24,122.75,123.2,120.03,121.27,2861519,EXPE
2015-11-25,121.82,124.0,121.5,123.62,1501619,EXPE
2015-11-27,124.09,124.19,121.66,123.63,707663,EXPE
2015-11-30,123.49,124.347,122.14,123.11,1560229,EXPE
2015-12-01,124.09,125.23,122.76,125.04,2262175,EXPE
2015-12-02,125.0,125.6,122.78,123.11,1489780,EXPE
2015-12-03,123.39,125.13,121.58,122.27,3311314,EXPE
2015-12-04,123.11,126.06,122.21,125.92,2009676,EXPE
2015-12-07,126.34,126.48,123.92,125.04,1622761,EXPE
2015-12-08,123.92,126.17,123.01,125.63,1309394,EXPE
2015-12-09,125.03,126.86,123.31,125.02,2949301,EXPE
2015-12-10,124.8,126.598,123.1205,125.61,2589290,EXPE
2015-12-11,123.55,125.61,122.74,123.21,2941819,EXPE
2015-12-14,123.48,126.0,123.44,124.3,2458412,EXPE
2015-12-15,125.77,132.0,125.73,130.24,4148913,EXPE
2015-12-16,131.12,133.07,128.3,131.16,5717814,EXPE
2015-12-17,131.23,131.9,128.45,128.67,2237823,EXPE
2015-12-18,128.66,129.54,125.0,125.36,6896103,EXPE
2015-12-21,126.06,127.39,124.52,125.58,1572520,EXPE
2015-12-22,126.33,128.025,125.05,127.52,2030020,EXPE
2015-12-23,128.3,128.52,125.0,126.28,2003153,EXPE
2015-12-24,126.17,127.43,125.6,126.47,761107,EXPE
2015-12-28,126.3,127.48,124.6624,126.1,1023009,EXPE
2015-12-29,126.43,128.92,126.43,127.7,1209325,EXPE
2015-12-30,127.68,127.97,126.01,126.27,1083633,EXPE
2015-12-31,125.49,126.21,123.96,124.3,1355396,EXPE
2016-01-04,121.26,122.0,119.06,120.8,3063693,EXPE
2016-01-05,121.25,122.13,118.39,119.93,3723842,EXPE
2016-01-06,117.56,120.16,116.51,119.04,2123207,EXPE
2016-01-07,117.01,117.78,114.0,114.81,2008848,EXPE
2016-01-08,116.06,116.5,111.25,111.41,2456073,EXPE
2016-01-11,112.11,112.78,109.25,111.2,2177941,EXPE
2016-01-12,112.05,113.12,110.15,111.9,1847121,EXPE
2016-01-13,112.44,112.91,105.33,106.37,3646403,EXPE
2016-01-14,106.74,109.49,102.87,107.67,2696255,EXPE
2016-01-15,103.56,104.02,99.56,102.76,4698636,EXPE
2016-01-19,104.81,106.77,104.08,105.32,3304083,EXPE
2016-01-20,103.75,107.88,100.07,106.28,3142810,EXPE
2016-01-21,106.39,107.62,105.19,106.4,2277278,EXPE
2016-01-22,108.0,109.24,106.04,107.12,1630098,EXPE
2016-01-25,106.88,107.86,104.98,105.21,1852687,EXPE
2016-01-26,104.66,105.93,102.36,104.93,2388457,EXPE
2016-01-27,102.91,104.0,99.0,99.53,3269688,EXPE
2016-01-28,101.29,101.49,97.22,98.69,2624969,EXPE
2016-01-29,99.22,101.27,98.13,101.04,2056699,EXPE
2016-02-01,100.16,102.93,98.71,102.15,2689025,EXPE
2016-02-02,101.44,101.79,97.35,98.71,2910446,EXPE
2016-02-03,98.85,99.075,92.41,96.3,3239739,EXPE
2016-02-04,95.97,100.21,94.5,99.9,2331051,EXPE
2016-02-05,99.07,99.11,91.91,93.54,5815090,EXPE
2016-02-08,91.37,92.27,88.4,91.53,4856876,EXPE
2016-02-09,90.25,94.4,89.24,92.64,4471170,EXPE
2016-02-10,93.36,96.51,93.02,94.35,6023010,EXPE
2016-02-11,100.1,104.95,96.88,103.37,11008859,EXPE
2016-02-12,104.71,106.21,99.37,102.25,4894954,EXPE
2016-02-16,103.35,105.45,101.14,105.44,3984180,EXPE
2016-02-17,107.96,112.62,107.7,110.88,4596244,EXPE
2016-02-18,110.01,111.53,107.28,107.47,3387816,EXPE
2016-02-19,107.04,108.76,104.94,108.67,1992657,EXPE
2016-02-22,106.59,108.24,105.62,106.96,2593743,EXPE
2016-02-23,106.6,107.64,103.28,104.16,2358544,EXPE
2016-02-24,103.16,105.36,100.47,104.4,2812021,EXPE
2016-02-25,105.0,105.26,102.7035,105.13,1993062,EXPE
2016-02-26,105.88,107.15,104.39,105.45,1538362,EXPE
2016-02-29,104.19,106.195,104.01,104.11,1856576,EXPE
2016-03-01,105.02,108.88,102.85,108.19,2227808,EXPE
2016-03-02,107.83,108.19,105.66,106.73,1677315,EXPE
2016-03-03,106.43,109.22,105.24,108.51,2283313,EXPE
2016-03-04,108.89,109.09,107.14,108.53,1689294,EXPE
2016-03-07,107.53,107.87,104.79,105.39,2392330,EXPE
2016-03-08,104.94,106.36,103.35,104.86,2300951,EXPE
2016-03-09,105.13,106.23,103.49,105.69,1891805,EXPE
2016-03-10,108.6,111.45,107.18,109.38,3707864,EXPE
2016-03-11,110.55,115.01,110.24,114.93,3803089,EXPE
2016-03-14,113.42,118.64,113.42,116.39,4030327,EXPE
2016-03-15,115.56,117.62,114.859,116.27,2505350,EXPE
2016-03-16,116.2,116.93,111.2,114.3,4239700,EXPE
2016-03-17,114.6,115.0936,111.25,111.48,2735638,EXPE
2016-03-18,111.9,111.9,109.0,110.19,4113775,EXPE
2016-03-21,110.14,111.52,108.42,110.88,2390230,EXPE
2016-03-22,108.09,109.61,107.85,108.92,2584761,EXPE
2016-03-23,109.34,109.72,108.38,108.99,1642723,EXPE
2016-03-24,108.14,108.3762,106.5,107.69,2320028,EXPE
2016-03-28,108.03,108.03,105.34,106.6,2320432,EXPE
2016-03-29,106.45,107.96,104.96,107.24,2783538,EXPE
2016-03-30,108.24,109.19,107.51,107.8,1386426,EXPE
2016-03-31,107.96,108.27,106.66,107.82,2588896,EXPE
2016-04-01,106.79,108.79,106.06,108.2,2488262,EXPE
2016-04-04,108.32,108.625,103.75,105.14,3443008,EXPE
2016-04-05,104.62,104.98,102.42,104.05,3831404,EXPE
2016-04-06,104.55,106.87,104.22,105.74,2175854,EXPE
2016-04-07,105.01,105.8699,103.375,103.57,2143624,EXPE
2016-04-08,104.1,104.1,102.51,102.97,2265713,EXPE
2016-04-11,103.0,104.115,101.84,101.96,1677545,EXPE
2016-04-12,102.05,104.85,102.05,104.57,1891973,EXPE
2016-04-13,104.94,107.21,104.69,106.92,2304669,EXPE
2016-04-14,109.06,109.5,107.63,108.82,3084223,EXPE
2016-04-15,108.98,109.23,107.805,109.16,2246261,EXPE
2016-04-18,109.16,111.25,109.16,111.03,2300575,EXPE
2016-04-19,109.12,109.81,106.32,107.56,3681061,EXPE
2016-04-20,107.71,108.98,106.73,108.29,1616974,EXPE
2016-04-21,108.55,108.86,107.0,108.34,1373089,EXPE
2016-04-22,108.07,108.72,105.99,107.51,1993374,EXPE
2016-04-25,107.15,107.4963,105.69,106.43,1719315,EXPE
2016-04-26,106.68,106.91,105.76,106.64,1301612,EXPE
2016-04-27,106.03,107.94,105.36,107.77,3165555,EXPE
2016-04-28,107.55,110.79,106.83,106.99,6173617,EXPE
2016-04-29,116.84,118.0,113.77,115.77,8366199,EXPE
2016-05-02,115.76,116.99,113.87,116.52,3588130,EXPE
2016-05-03,115.16,116.79,114.4,115.97,2649561,EXPE
2016-05-04,113.66,115.43,112.89,114.11,3233927,EXPE
2016-05-05,114.14,114.56,112.45,112.55,2174402,EXPE
2016-05-06,112.0,113.33,111.55,113.16,1813528,EXPE
2016-05-09,113.1,114.12,111.98,112.6,1531277,EXPE
2016-05-10,113.38,115.36,113.015,115.02,1560585,EXPE
2016-05-11,114.6,114.91,112.58,112.65,1111465,EXPE
2016-05-12,113.25,113.62,111.21,112.94,1052144,EXPE
2016-05-13,113.25,113.8,111.9,111.92,1235654,EXPE
2016-05-16,112.5,112.7,111.35,111.92,1737850,EXPE
2016-05-17,111.95,113.68,111.21,111.62,1650985,EXPE
2016-05-18,111.1,112.27,109.69,110.77,2679935,EXPE
2016-05-19,109.49,110.43,107.7601,108.56,2241324,EXPE
2016-05-20,108.73,111.08,108.27,110.49,2243088,EXPE
2016-05-23,110.3,110.77,109.935,110.2,1096130,EXPE
2016-05-24,110.77,113.69,110.38,113.17,2334187,EXPE
2016-05-25,113.17,114.1,112.66,113.01,1647958,EXPE
2016-05-26,113.15,113.45,111.09,111.82,1219927,EXPE
2016-05-27,112.0,112.65,111.51,112.29,1076412,EXPE
2016-05-31,112.36,112.645,109.92,111.24,2063279,EXPE
2016-06-01,110.47,111.9,109.53,110.6,1546621,EXPE
2016-06-02,110.12,111.5,109.75,111.1,1102034,EXPE
2016-06-03,110.5,110.67,108.36,109.99,1527205,EXPE
2016-06-06,109.83,109.97,108.32,109.76,2067181,EXPE
2016-06-07,110.0,111.08,109.26,110.66,2065037,EXPE
2016-06-08,111.1,111.25,110.0,110.03,1122121,EXPE
2016-06-09,109.12,110.68,108.66,109.11,1073959,EXPE
2016-06-10,108.0,108.34,106.055,106.8,1862004,EXPE
2016-06-13,106.26,107.22,104.13,104.33,1976212,EXPE
2016-06-14,104.52,105.69,103.61,105.0,1951453,EXPE
2016-06-15,105.42,105.97,104.17,104.34,1594837,EXPE
2016-06-16,104.16,104.54,102.85,104.35,1729919,EXPE
2016-06-17,104.08,104.72,103.07,104.14,2697886,EXPE
2016-06-20,106.63,109.26,106.02,107.19,2438327,EXPE
2016-06-21,107.22,107.6,106.32,107.37,1168757,EXPE
2016-06-22,107.28,108.87,106.82,107.98,1607632,EXPE
2016-06-23,108.98,110.0,108.44,109.9,1647598,EXPE
2016-06-24,102.54,106.28,101.22,101.76,5446651,EXPE
2016-06-27,100.54,100.84,96.58,98.44,3234726,EXPE
2016-06-28,99.83,102.97,99.75,101.19,2121455,EXPE
2016-06-29,102.47,105.2,102.22,104.18,2045338,EXPE
2016-06-30,105.54,106.46,103.93,106.3,2336806,EXPE
2016-07-01,106.03,108.33,105.82,107.71,1779327,EXPE
2016-07-05,106.9,107.64,104.59,105.93,1621830,EXPE
2016-07-06,105.35,106.79,104.44,106.2,1372240,EXPE
2016-07-07,106.05,107.61,105.67,107.57,1240067,EXPE
2016-07-08,108.34,109.7,108.0868,109.43,1661526,EXPE
2016-07-11,110.11,111.5,110.07,111.28,1832430,EXPE
2016-07-12,112.03,113.75,111.91,113.4,2092023,EXPE
2016-07-13,113.45,114.41,112.29,114.26,1902330,EXPE
2016-07-14,115.25,115.64,114.5,115.13,1970812,EXPE
2016-07-15,114.38,115.27,113.02,114.62,1814520,EXPE
2016-07-18,114.69,116.22,113.82,115.53,1103446,EXPE
2016-07-19,114.69,116.29,114.28,116.13,1425938,EXPE
2016-07-20,116.26,117.89,115.795,117.19,1340014,EXPE
2016-07-21,117.07,117.27,115.82,116.58,1168672,EXPE
2016-07-22,116.35,117.31,115.781,117.2,1231134,EXPE
2016-07-25,116.85,117.65,115.85,117.61,1480815,EXPE
2016-07-26,117.99,118.91,116.72,117.64,2863528,EXPE
2016-07-27,117.76,118.0,115.8,117.2,2772293,EXPE
2016-07-28,117.55,119.77,116.23,119.27,4959504,EXPE
2016-07-29,113.74,117.93,112.99,116.65,6136117,EXPE
2016-08-01,116.82,117.7719,115.5,117.37,1964414,EXPE
2016-08-02,116.28,116.95,112.5,113.55,4443135,EXPE
2016-08-03,113.3,114.08,112.35,112.56,2114858,EXPE
2016-08-04,111.62,114.2,111.01,113.51,1941582,EXPE
2016-08-05,114.39,115.5,113.12,113.23,2141072,EXPE
2016-08-08,113.37,114.2,112.32,114.09,1461198,EXPE
2016-08-09,114.08,114.96,113.4,113.78,1251845,EXPE
2016-08-10,114.47,114.78,113.78,114.38,1059898,EXPE
2016-08-11,114.84,115.735,114.2,114.8,1298432,EXPE
2016-08-12,114.52,116.34,114.3,116.08,1684860,EXPE
2016-08-15,116.59,117.99,116.57,116.9,1749697,EXPE
2016-08-16,116.9,117.7,116.0,116.28,1108820,EXPE
2016-08-17,116.07,116.6178,115.16,115.42,1342492,EXPE
2016-08-18,115.64,115.99,115.01,115.44,990729,EXPE
2016-08-19,114.98,115.29,114.71,115.0,1103106,EXPE
2016-08-22,114.77,115.155,113.95,113.99,1341099,EXPE
2016-08-23,114.0,114.81,113.58,113.6,1585741,EXPE
2016-08-24,113.6,114.12,111.89,111.89,1519241,EXPE
2016-08-25,111.39,112.58,111.335,112.25,1320846,EXPE
2016-08-26,112.61,113.76,110.48,111.36,2270564,EXPE
2016-08-29,111.7,111.74,109.79,109.8,1693972,EXPE
2016-08-30,110.14,110.32,108.7,109.09,1598831,EXPE
2016-08-31,108.72,109.78,108.26,109.12,1915461,EXPE
2016-09-01,109.86,113.25,109.16,113.13,3200351,EXPE
2016-09-02,114.0,114.39,111.87,112.05,1744741,EXPE
2016-09-06,112.1,114.7,112.02,113.91,2165347,EXPE
2016-09-07,113.55,114.39,113.47,113.65,1577631,EXPE
2016-09-08,113.08,114.28,112.35,114.07,1164976,EXPE
2016-09-09,113.04,113.37,111.05,111.1,1696732,EXPE
2016-09-12,109.8,113.95,109.8,113.57,2097995,EXPE
2016-09-13,112.5,113.07,111.12,111.56,1156423,EXPE
2016-09-14,111.98,112.67,111.03,111.31,873006,EXPE
2016-09-15,110.94,112.2,110.1501,111.9,2163501,EXPE
2016-09-16,110.7,111.0,106.86,107.83,6639243,EXPE
2016-09-19,108.56,108.785,105.74,106.12,4241923,EXPE
2016-09-20,106.99,107.82,105.62,107.65,2680638,EXPE
2016-09-21,107.96,108.2,107.1,108.02,2002976,EXPE
2016-09-22,109.0,109.0495,108.35,108.79,1453798,EXPE
2016-09-23,108.97,110.27,108.54,109.91,1675491,EXPE
2016-09-26,109.34,109.59,108.5,109.09,1044240,EXPE
2016-09-27,109.25,113.29,109.25,113.1,2604674,EXPE
2016-09-28,113.52,116.08,112.64,115.99,3446042,EXPE
2016-09-29,115.99,119.15,115.56,118.4,5575621,EXPE
2016-09-30,118.63,118.77,116.58,116.72,2291979,EXPE
2016-10-03,116.38,117.4,115.7,117.02,1542789,EXPE
2016-10-04,118.05,119.12,117.2,119.12,2010456,EXPE
2016-10-05,119.3,119.5,118.48,119.135,1377895,EXPE
2016-10-06,119.04,119.05,117.45,118.53,1203197,EXPE
2016-10-07,118.78,118.78,117.39,117.77,1174179,EXPE
2016-10-10,118.34,119.5,117.905,118.77,1085775,EXPE
2016-10-11,118.16,118.66,116.85,117.72,1874271,EXPE
2016-10-12,118.6,119.42,117.95,118.79,2243446,EXPE
2016-10-13,117.43,119.35,116.58,118.69,1109812,EXPE
2016-10-14,118.77,121.25,118.761,120.8,2235392,EXPE
2016-10-17,121.09,122.0,119.94,121.78,2256815,EXPE
2016-10-18,122.86,124.23,122.15,122.83,3866079,EXPE
2016-10-19,123.57,125.05,122.87,124.69,2752410,EXPE
2016-10-20,126.82,128.025,123.88,124.66,3926278,EXPE
2016-10-21,124.57,127.67,124.1,127.58,2171784,EXPE
2016-10-24,128.11,129.17,127.04,127.69,2583417,EXPE
2016-10-25,127.5,128.75,127.27,127.99,1917950,EXPE
2016-10-26,127.76,127.77,125.35,125.54,2169239,EXPE
2016-10-27,125.98,126.88,124.89,126.42,4204722,EXPE
2016-10-28,128.85,133.55,128.24,131.64,6837190,EXPE
2016-10-31,131.57,131.8106,128.835,129.23,2596110,EXPE
2016-11-01,129.79,130.35,124.49,125.99,3124691,EXPE
2016-11-02,126.0,126.0,122.96,123.0,2810054,EXPE
2016-11-03,123.52,126.24,123.015,125.29,2793398,EXPE
2016-11-04,124.64,126.2,123.7,125.21,1587424,EXPE
2016-11-07,126.79,127.47,125.68,126.49,2319485,EXPE
2016-11-08,126.9,127.61,125.83,127.01,2345890,EXPE
2016-11-09,123.98,125.74,123.5801,124.75,2162443,EXPE
2016-11-10,125.65,127.16,121.6404,123.63,2352077,EXPE
2016-11-11,123.5,123.77,120.32,121.2,3141800,EXPE
2016-11-14,121.37,121.73,117.35,119.16,3185826,EXPE
2016-11-15,122.02,124.76,121.2401,123.54,2385098,EXPE
2016-11-16,122.97,125.5,122.92,125.2,1564287,EXPE
2016-11-17,125.4,127.115,125.145,126.58,2114929,EXPE
2016-11-18,126.57,126.64,125.5,125.67,1370303,EXPE
2016-11-21,125.74,126.87,125.74,126.46,1551637,EXPE
2016-11-22,126.54,127.84,126.16,127.57,1391020,EXPE
2016-11-23,127.5,127.869,125.54,126.37,1899685,EXPE
2016-11-25,125.73,127.38,125.73,127.28,425644,EXPE
2016-11-28,126.99,127.25,125.69,125.92,1037101,EXPE
2016-11-29,126.23,126.73,124.78,125.1,983598,EXPE
2016-11-30,125.82,125.87,123.888,124.05,1622074,EXPE
2016-12-01,123.95,124.31,121.75,122.01,1931124,EXPE
2016-12-02,122.4,122.63,120.52,121.0,1467838,EXPE
2016-12-05,121.27,124.5079,121.05,123.69,2633191,EXPE
2016-12-06,124.04,124.4,123.66,123.77,1404705,EXPE
2016-12-07,124.04,124.3,123.36,123.55,1753338,EXPE
2016-12-08,124.22,124.32,122.97,123.0,2163488,EXPE
2016-12-09,123.24,124.72,123.02,124.06,1556917,EXPE
2016-12-12,123.77,124.04,119.34,120.25,2170819,EXPE
2016-12-13,120.13,121.69,118.92,120.03,3169452,EXPE
2016-12-14,120.21,120.56,115.55,116.39,4254256,EXPE
2016-12-15,116.66,118.84,115.09,116.96,2985524,EXPE
2016-12-16,117.79,118.9,115.66,116.66,2854511,EXPE
2016-12-19,116.54,117.76,115.81,116.22,1957570,EXPE
2016-12-20,115.3,118.31,115.3,117.09,4482202,EXPE
2016-12-21,116.96,117.17,114.39,114.86,2910953,EXPE
2016-12-22,114.9,115.17,113.73,114.4,1746805,EXPE
2016-12-23,114.3,114.81,113.5,113.86,869518,EXPE
2016-12-27,114.35,114.98,113.58,113.63,926472,EXPE
2016-12-28,114.23,114.7715,112.63,113.47,1062461,EXPE
2016-12-29,113.22,114.21,113.0,113.97,1116629,EXPE
2016-12-30,113.84,114.24,112.72,113.28,2083089,EXPE
2017-01-03,114.04,114.14,111.875,112.44,2244824,EXPE
2017-01-04,112.97,114.52,112.7,113.74,2892317,EXPE
2017-01-05,113.74,114.84,112.9,114.69,2167631,EXPE
2017-01-06,116.42,117.88,116.13,116.45,3362698,EXPE
2017-01-09,117.89,118.0,116.14,117.3,3212436,EXPE
2017-01-10,115.9,118.25,115.7,117.62,2656780,EXPE
2017-01-11,118.17,118.2,116.25,117.2,1545925,EXPE
2017-01-12,117.01,118.12,116.41,118.01,1353304,EXPE
2017-01-13,118.01,120.44,117.81,118.81,2414069,EXPE
2017-01-17,119.29,120.42,118.25,118.58,1320016,EXPE
2017-01-18,118.95,119.51,117.91,119.34,998654,EXPE
2017-01-19,119.72,119.83,118.41,118.84,991525,EXPE
2017-01-20,119.75,120.29,118.68,119.92,1485728,EXPE
2017-01-23,120.0,120.7,118.98,119.99,1369900,EXPE
2017-01-24,120.37,120.555,119.27,120.22,1454478,EXPE
2017-01-25,120.97,121.43,120.4,120.86,1058334,EXPE
2017-01-26,121.33,121.73,120.57,121.23,1110402,EXPE
2017-01-27,121.41,122.08,120.92,122.0,945510,EXPE
2017-01-30,121.4,121.8,119.61,121.53,1621892,EXPE
2017-01-31,121.46,121.65,120.04,121.59,1130574,EXPE
2017-02-01,121.78,121.95,120.28,120.77,1128568,EXPE
2017-02-02,120.45,121.23,120.02,120.59,1260834,EXPE
2017-02-03,120.71,121.62,120.49,121.53,1245675,EXPE
2017-02-06,121.12,122.06,120.5,122.05,1346827,EXPE
2017-02-07,122.5,123.08,121.75,122.34,1949238,EXPE
2017-02-08,122.0,123.08,121.14,122.84,1705905,EXPE
2017-02-09,123.15,123.94,121.7,123.25,3165247,EXPE
2017-02-10,125.01,126.41,120.6301,122.65,6466857,EXPE
2017-02-13,123.06,123.06,119.22,119.5,3833325,EXPE
2017-02-14,119.17,120.0958,118.82,119.67,2930254,EXPE
2017-02-15,119.54,121.9,119.36,120.88,2251437,EXPE
2017-02-16,120.75,121.42,119.65,119.85,2008430,EXPE
2017-02-17,119.36,119.76,118.55,119.41,1685049,EXPE
2017-02-21,118.82,119.93,118.38,119.4,1955786,EXPE
2017-02-22,119.22,120.83,118.97,120.56,1419680,EXPE
2017-02-23,121.11,121.11,119.38,119.63,1215921,EXPE
2017-02-24,119.34,119.64,118.41,119.16,1031079,EXPE
2017-02-27,118.68,119.36,118.34,118.69,1033353,EXPE
2017-02-28,119.0,119.97,118.5,119.04,1795519,EXPE
2017-03-01,119.81,120.69,117.95,120.45,1885556,EXPE
2017-03-02,120.22,120.48,118.56,118.92,1133232,EXPE
2017-03-03,119.87,120.46,119.41,120.12,1700165,EXPE
2017-03-06,119.66,122.45,119.22,121.49,2243809,EXPE
2017-03-07,120.72,122.73,120.6501,122.39,1305231,EXPE
2017-03-08,122.32,124.83,122.08,124.53,2168112,EXPE
2017-03-09,124.48,126.47,124.0201,124.71,2199407,EXPE
2017-03-10,125.46,125.87,124.94,125.76,1395612,EXPE
2017-03-13,125.47,127.9113,125.2,127.35,1695915,EXPE
2017-03-14,127.01,127.74,126.42,127.66,1074871,EXPE
2017-03-15,128.0,130.21,127.78,129.48,2788853,EXPE
2017-03-16,129.95,131.12,129.915,130.73,2305717,EXPE
2017-03-17,131.79,132.17,130.63,131.2,2024636,EXPE
2017-03-20,130.65,131.43,129.15,129.87,1472116,EXPE
2017-03-21,130.1,130.335,126.75,127.6,2557641,EXPE
2017-03-22,126.78,127.78,126.29,127.68,1869351,EXPE
2017-03-23,127.4,127.97,126.78,127.04,1028454,EXPE
2017-03-24,127.41,128.54,126.46,127.76,1312066,EXPE
2017-03-27,127.11,128.68,126.25,127.8,1254904,EXPE
2017-03-28,127.62,129.7,127.54,129.03,1237168,EXPE
2017-03-29,129.26,130.16,128.64,129.66,1130060,EXPE
2017-03-30,129.44,129.82,128.83,129.46,895222,EXPE
2017-03-31,127.44,127.67,125.57,126.17,4132763,EXPE
2017-04-03,126.34,126.69,124.34,126.14,1758195,EXPE
2017-04-04,125.82,126.09,124.7,125.02,1749865,EXPE
2017-04-05,125.2,126.48,124.45,124.97,3315603,EXPE
2017-04-06,125.64,125.73,124.33,125.67,1941701,EXPE
2017-04-07,125.95,127.25,125.35,126.49,1796835,EXPE
2017-04-10,127.18,128.72,126.85,128.46,1742448,EXPE
2017-04-11,128.82,129.16,127.66,129.12,2704131,EXPE
2017-04-12,129.47,129.88,128.8733,129.28,2301351,EXPE
2017-04-13,129.27,129.59,128.11,128.13,1649998,EXPE
2017-04-17,128.63,130.39,128.35,130.34,1692096,EXPE
2017-04-18,129.99,131.0,129.041,130.47,1228696,EXPE
2017-04-19,131.0,132.19,130.76,130.95,1136519,EXPE
2017-04-20,131.57,132.76,130.72,131.93,1322512,EXPE
2017-04-21,132.04,132.365,131.481,131.98,1532622,EXPE
2017-04-24,133.02,134.87,133.02,134.14,2207372,EXPE
2017-04-25,134.83,136.27,134.51,135.43,1910195,EXPE
2017-04-26,135.24,135.982,134.26,135.75,1834041,EXPE
2017-04-27,136.08,137.0,135.3,136.2,2622704,EXPE
2017-04-28,133.86,135.49,131.85,133.72,4428825,EXPE
2017-05-01,134.0,136.9025,133.865,136.6,1999813,EXPE
2017-05-02,136.6,139.2,136.24,138.99,2486677,EXPE
2017-05-03,139.5,139.69,137.78,139.13,2567547,EXPE
2017-05-04,139.38,141.32,138.48,141.1,2706279,EXPE
2017-05-05,140.95,141.41,138.33,140.38,2499988,EXPE
2017-05-08,140.4,140.95,138.66,139.57,1748730,EXPE
2017-05-09,139.54,140.34,139.25,139.4,1743718,EXPE
2017-05-10,138.5,139.86,137.81,139.83,1406640,EXPE
2017-05-11,139.05,139.8899,138.29,139.86,1320323,EXPE
2017-05-12,140.03,140.83,139.35,139.81,1091456,EXPE
2017-05-15,140.32,143.3,140.17,143.02,1798349,EXPE
2017-05-16,143.68,145.77,142.74,145.37,3021646,EXPE
2017-05-17,143.98,145.2,140.14,140.41,4694393,EXPE
2017-05-18,138.89,142.2799,138.57,141.26,1549406,EXPE
2017-05-19,141.62,143.03,141.23,141.59,1575193,EXPE
2017-05-22,142.14,143.12,141.48,142.51,1579777,EXPE
2017-05-23,142.74,143.5,142.07,142.57,931566,EXPE
2017-05-24,142.78,143.75,141.67,143.69,1178372,EXPE
2017-05-25,143.7,146.03,143.57,145.54,1557384,EXPE
2017-05-26,145.46,145.7325,143.58,144.58,1130896,EXPE
2017-05-30,144.01,145.19,143.77,144.15,870115,EXPE
2017-05-31,144.37,145.02,143.37,143.78,1907585,EXPE
2017-06-01,144.42,147.09,144.31,146.79,1659523,EXPE
2017-06-02,147.0,147.01,145.5,146.37,1181513,EXPE
2017-06-05,146.09,148.1,145.83,147.87,1873160,EXPE
2017-06-06,147.35,147.83,146.65,146.87,901012,EXPE
2017-06-07,147.31,147.31,145.87,146.36,898852,EXPE
2017-06-08,147.15,149.34,145.95,149.22,1673303,EXPE
2017-06-09,149.09,150.62,142.19,143.59,2707577,EXPE
2017-06-12,142.15,145.44,141.55,144.28,2581905,EXPE
2017-06-13,144.8,146.74,144.79,145.92,1366777,EXPE
2017-06-14,146.81,149.5,146.01,147.19,1590890,EXPE
2017-06-15,145.39,145.98,143.75,145.69,1164770,EXPE
2017-06-16,145.74,146.57,145.0,146.21,1734305,EXPE
2017-06-19,147.0,148.84,146.42,148.39,1367383,EXPE
2017-06-20,148.69,149.46,147.38,147.69,1110933,EXPE
2017-06-21,147.23,149.66,146.45,149.46,937826,EXPE
2017-06-22,149.5,152.83,148.88,152.0,1972048,EXPE
2017-06-23,151.59,154.7,151.0,154.43,1574765,EXPE
2017-06-26,154.43,156.3899,151.61,151.98,1466625,EXPE
2017-06-27,151.81,152.02,146.5,147.89,1974485,EXPE
2017-06-28,150.5,150.82,148.35,150.07,2650066,EXPE
2017-06-29,149.36,149.58,145.93,148.11,2407590,EXPE
2017-06-30,149.25,150.0,147.59,148.95,1661636,EXPE
2017-07-03,149.56,149.69,146.8,147.73,826531,EXPE
2017-07-05,148.28,150.6,147.65,150.15,1723227,EXPE
2017-07-06,149.24,150.58,148.08,148.66,1285685,EXPE
2017-07-07,148.95,150.39,148.95,149.78,932340,EXPE
2017-07-10,149.63,151.325,149.06,149.98,1036030,EXPE
2017-07-11,150.2,150.97,149.54,149.94,1212956,EXPE
2017-07-12,151.32,152.64,150.94,152.34,1470098,EXPE
2017-07-13,152.24,153.07,151.83,152.9,1005078,EXPE
2017-07-14,153.73,154.78,152.7001,154.17,1216820,EXPE
2017-07-17,154.3,154.44,152.16,152.73,1291421,EXPE
2017-07-18,152.47,153.7,151.865,153.57,933731,EXPE
2017-07-19,154.25,155.845,153.915,155.47,1007330,EXPE
2017-07-20,155.22,155.98,153.96,154.63,953561,EXPE
2017-07-21,153.91,154.95,152.93,153.94,1218922,EXPE
2017-07-24,153.94,155.03,153.88,154.61,858425,EXPE
2017-07-25,155.68,155.8,154.16,154.57,1697370,EXPE
2017-07-26,155.24,158.0,155.005,156.94,2066509,EXPE
2017-07-27,158.53,158.74,152.08,154.25,2943418,EXPE
2017-07-28,154.44,161.0,154.36,159.5,4398933,EXPE
2017-07-31,159.28,159.28,154.64,156.47,2287033,EXPE
2017-08-01,157.24,157.24,152.46,152.69,1847023,EXPE
2017-08-02,152.87,153.36,150.28,153.13,1640051,EXPE
2017-08-03,153.26,154.85,152.16,153.68,1143458,EXPE
2017-08-04,153.0,153.68,149.74,151.35,1934161,EXPE
2017-08-07,151.47,152.76,148.71,149.12,2622575,EXPE
2017-08-08,148.37,148.57,144.59,145.92,4185002,EXPE
2017-08-09,143.75,148.0612,143.31,147.9,2507021,EXPE
2017-08-10,146.76,146.9,143.03,143.55,1813932,EXPE
2017-08-11,144.16,144.74,142.06,144.51,1327508,EXPE
2017-08-14,146.11,147.83,145.09,147.58,1399986,EXPE
2017-08-15,147.54,147.63,145.0,147.06,1254710,EXPE
2017-08-16,148.16,149.24,147.3,148.78,1707731,EXPE
2017-08-17,148.09,148.65,144.02,144.14,1721911,EXPE
2017-08-18,144.14,145.13,142.72,143.71,1578303,EXPE
2017-08-21,143.86,145.32,143.26,145.03,1145184,EXPE
2017-08-22,145.32,148.07,145.32,147.61,944698,EXPE
2017-08-23,147.0,148.32,146.55,148.09,1714617,EXPE
2017-08-24,149.31,151.87,149.31,149.94,1838562,EXPE
2017-08-25,151.53,151.745,148.47,149.26,1171492,EXPE
2017-08-28,143.72,143.99,141.21,142.53,6694741,EXPE
2017-08-29,141.0,145.02,140.75,143.99,3171414,EXPE
2017-08-30,144.0,145.16,141.83,143.44,3355881,EXPE
2017-08-31,145.32,148.52,144.88,148.36,2383246,EXPE
2017-09-01,149.03,151.89,148.01,148.23,2199950,EXPE
2017-09-05,147.79,148.6,146.02,147.61,1494846,EXPE
2017-09-06,144.09,145.45,142.05,144.39,3266625,EXPE
2017-09-07,144.66,145.19,143.09,143.97,1346920,EXPE
2017-09-08,143.99,144.6701,141.22,141.41,1378157,EXPE
2017-09-11,142.43,144.59,141.43,144.12,2371372,EXPE
2017-09-12,144.07,145.77,142.71,145.36,1237692,EXPE
2017-09-13,145.32,145.85,144.44,145.66,1137847,EXPE
2017-09-14,144.87,145.08,142.96,143.38,1047193,EXPE
2017-09-15,143.23,143.89,141.51,142.13,1559360,EXPE
2017-09-18,143.0,143.37,140.68,142.16,2446220,EXPE
2017-09-19,141.6,141.98,138.35,141.47,2576257,EXPE
2017-09-20,141.69,143.5,141.39,143.01,1664845,EXPE
2017-09-21,142.2,143.34,140.07,143.12,2339557,EXPE
2017-09-22,142.55,146.28,142.08,145.77,2268233,EXPE
2017-09-25,145.73,145.77,140.01,142.72,2816335,EXPE
2017-09-26,143.53,144.44,141.17,143.39,2071239,EXPE
2017-09-27,143.01,146.93,143.01,145.57,1479037,EXPE
2017-09-28,144.82,145.0,142.31,142.84,1856829,EXPE
2017-09-29,143.63,144.8,142.85,143.94,1422378,EXPE
2017-10-02,144.0,149.34,143.55,146.84,2352515,EXPE
2017-10-03,147.5,148.24,145.38,146.21,1390979,EXPE
2017-10-04,146.8,147.99,145.9,147.6,1132095,EXPE
2017-10-05,147.67,149.55,147.33,148.41,1087107,EXPE
2017-10-06,147.66,148.9,147.33,147.99,1240850,EXPE
2017-10-09,148.06,149.61,146.1,146.46,1805959,EXPE
2017-10-10,146.61,148.46,145.42,146.43,1203612,EXPE
2017-10-11,146.92,147.39,145.44,147.17,1839760,EXPE
2017-10-12,147.1,148.07,145.85,147.98,1383952,EXPE
2017-10-13,148.98,151.33,148.725,150.11,1792033,EXPE
2017-10-16,150.34,150.54,148.0,148.49,1639472,EXPE
2017-10-17,148.95,149.82,148.23,149.14,690912,EXPE
2017-10-18,149.89,152.95,149.75,152.28,2034428,EXPE
2017-10-19,151.47,153.46,149.36,153.4,1567711,EXPE
2017-10-20,154.0,154.24,152.28,152.8,1710334,EXPE
2017-10-23,153.47,153.685,150.56,150.68,1880828,EXPE
2017-10-24,150.8,151.47,149.95,150.73,2049755,EXPE
2017-10-25,148.5,150.13,147.4601,147.9,3247716,EXPE
2017-10-26,148.17,148.48,145.05,147.35,5956792,EXPE
2017-10-27,123.1,124.5,118.0,123.79,20597371,EXPE
2017-10-30,124.79,124.89,119.76,120.21,7607926,EXPE
2017-10-31,120.88,125.1,120.46,124.66,6924209,EXPE
2017-11-01,125.88,127.0,121.92,122.05,3516043,EXPE
2017-11-02,122.74,123.92,121.56,123.51,2395489,EXPE
2017-11-03,123.24,124.1,122.52,123.05,1477580,EXPE
2017-11-06,122.9,123.9,122.4,122.98,1973392,EXPE
2017-11-07,120.0,121.13,118.91,119.61,6276635,EXPE
2017-11-08,120.24,120.78,117.26,118.56,3063594,EXPE
2017-11-09,118.0,118.479,116.14,117.32,3181716,EXPE
2017-11-10,116.34,121.15,115.55,120.74,3817361,EXPE
2017-11-13,120.69,120.89,118.9,120.28,3445204,EXPE
2017-11-14,119.97,122.45,119.22,122.09,2468515,EXPE
2017-11-15,121.89,121.89,119.98,121.17,2273668,EXPE
2017-11-16,120.95,122.59,120.5,122.04,3390346,EXPE
2017-11-17,121.84,124.2,121.755,123.95,2495350,EXPE
2017-11-20,124.3,124.87,122.14,123.49,2041939,EXPE
2017-11-21,123.99,125.75,122.54,124.88,2580621,EXPE
2017-11-22,125.08,127.99,124.48,126.98,2089137,EXPE
2017-11-24,127.07,127.8101,126.3466,126.81,638095,EXPE
2017-11-27,126.95,128.43,126.64,126.68,1445116,EXPE
2017-11-28,127.0,127.0,124.65,125.68,1221837,EXPE
2017-11-29,125.86,126.7,120.88,122.02,2831097,EXPE
2017-11-30,121.57,123.535,121.57,122.5,2035123,EXPE
2017-12-01,121.65,123.63,121.28,122.7,1761098,EXPE
2017-12-04,123.61,125.45,122.2,122.24,2050599,EXPE
2017-12-05,121.82,122.91,120.51,120.77,1938355,EXPE
2017-12-06,120.77,121.0,118.83,119.17,2730091,EXPE
2017-12-07,116.99,119.5,116.76,119.21,4250309,EXPE
2017-12-08,119.89,120.7,117.42,117.54,2866036,EXPE
2017-12-11,117.47,119.88,117.43,117.83,2664971,EXPE
2017-12-12,118.07,118.88,117.6,118.69,1991485,EXPE
2017-12-13,119.01,119.72,118.22,118.55,2019987,EXPE
2017-12-14,118.65,120.59,118.65,119.9,2020228,EXPE
2017-12-15,120.64,121.22,120.2,120.88,2316897,EXPE
2017-12-18,122.11,122.76,121.22,121.96,1613920,EXPE
2017-12-19,122.4,123.34,121.35,121.46,1303676,EXPE
2017-12-20,121.86,121.91,119.9,120.01,1130111,EXPE
2017-12-21,120.19,121.63,119.61,120.07,1369016,EXPE
2017-12-22,120.0,121.73,119.53,120.18,1066214,EXPE
2017-12-26,120.25,120.62,118.99,119.44,750870,EXPE
2017-12-27,119.38,120.74,119.13,120.32,995604,EXPE
2017-12-28,120.21,121.39,120.01,121.25,761152,EXPE
2017-12-29,120.89,121.39,119.19,119.77,1122199,EXPE
2018-01-02,120.64,122.67,120.01,121.42,1550213,EXPE
2018-01-03,124.48,127.75,124.3,125.17,2451030,EXPE
2018-01-04,125.92,126.65,123.94,126.14,2261723,EXPE
2018-01-05,126.47,127.35,125.41,127.12,1618081,EXPE
2018-01-08,126.56,128.28,126.1,128.21,1760509,EXPE
2018-01-09,128.43,128.88,127.08,127.28,1283389,EXPE
2018-01-10,128.13,128.13,126.38,127.18,1234133,EXPE
2018-01-11,130.01,131.23,128.34,129.41,2483382,EXPE
2018-01-12,130.34,132.789,128.87,132.36,2245457,EXPE
2018-01-16,132.82,133.68,129.9001,130.6,3182351,EXPE
2018-01-17,131.82,131.82,129.25,130.64,1885220,EXPE
2018-01-18,130.31,130.415,126.75,126.89,2824603,EXPE
2018-01-19,127.43,128.16,124.6,126.27,2319076,EXPE
2018-01-22,126.52,128.2538,125.39,128.19,1509715,EXPE
2018-01-23,128.19,129.07,127.56,128.93,1489885,EXPE
2018-01-24,130.37,131.7,129.44,130.43,1701225,EXPE
2018-01-25,131.76,132.23,130.45,131.11,1407463,EXPE
2018-01-26,131.9,132.3,130.86,131.76,1538668,EXPE
2018-01-29,131.6,131.75,129.3794,130.4,1296683,EXPE
2018-01-30,130.0,130.34,127.98,128.89,1437746,EXPE
2018-01-31,129.17,129.62,127.07,128.01,1334174,EXPE
2018-02-01,127.25,130.64,127.25,129.11,2196097,EXPE
2018-02-02,128.35,128.84,125.97,126.64,1909019,EXPE
2018-02-05,125.33,128.24,124.51,125.05,3227631,EXPE
2018-02-06,123.37,128.22,123.15,127.28,3570871,EXPE
2018-02-07,127.13,132.441,126.53,129.33,3157948,EXPE
2013-02-08,40.06,40.28,39.85,40.28,536440,EXR
2013-02-11,40.35,40.74,40.35,40.41,463389,EXR
2013-02-12,40.48,40.61,40.32,40.35,508025,EXR
2013-02-13,40.49,40.66,39.87,40.06,756691,EXR
2013-02-14,40.04,40.04,39.53,39.54,1268707,EXR
2013-02-15,39.16,39.325,37.9501,38.7,2269237,EXR
2013-02-19,38.57,38.82,38.06,38.5,1404244,EXR
2013-02-20,38.49,38.8399,38.37,38.4,945088,EXR
2013-02-21,38.27,38.31,37.56,37.82,1358666,EXR
2013-02-22,37.8,38.28,37.4,38.12,833771,EXR
2013-02-25,38.4,38.49,37.14,37.19,1092086,EXR
2013-02-26,37.18,37.31,36.5,37.29,1996413,EXR
2013-02-27,37.28,37.58,37.14,37.53,544381,EXR
2013-02-28,37.56,37.77,37.41,37.44,1291965,EXR
2013-03-01,37.39,37.62,36.89,37.52,1054982,EXR
2013-03-04,37.54,38.51,37.53,38.44,860361,EXR
2013-03-05,38.55,39.46,38.48,39.46,996152,EXR
2013-03-06,39.59,39.599,39.08,39.17,816707,EXR
2013-03-07,39.18,39.5,38.93,39.03,736783,EXR
2013-03-08,39.13,39.23,38.77,39.21,880790,EXR
2013-03-11,39.16,39.16,38.54,38.86,572250,EXR
2013-03-12,38.73,39.07,38.67,38.91,629133,EXR
2013-03-13,38.79,39.42,38.09,38.12,991118,EXR
2013-03-14,38.06,38.41,37.88,38.12,1068263,EXR
2013-03-15,38.15,38.2,37.83,38.13,1238441,EXR
2013-03-18,38.0,38.41,37.88,38.41,629287,EXR
2013-03-19,38.47,38.57,37.9705,38.21,617923,EXR
2013-03-20,38.38,38.66,38.24,38.64,447974,EXR
2013-03-21,38.53,39.03,38.42,38.42,673264,EXR
2013-03-22,38.43,39.09,38.31,39.09,574760,EXR
2013-03-25,39.16,39.45,38.83,39.14,957331,EXR
2013-03-26,39.24,39.53,39.2,39.49,706165,EXR
2013-03-27,39.26,39.39,39.01,39.39,483242,EXR
2013-03-28,39.46,39.61,39.19,39.27,1022289,EXR
2013-04-01,39.24,39.44,38.87,39.44,558529,EXR
2013-04-02,39.57,39.86,39.42,39.61,496533,EXR
2013-04-03,39.65,39.74,39.05,39.19,661585,EXR
2013-04-04,39.28,39.51,39.13,39.49,365894,EXR
2013-04-05,39.17,39.76,39.01,39.75,352529,EXR
2013-04-08,39.83,40.24,39.56,40.12,518136,EXR
2013-04-09,40.24,40.68,40.01,40.53,830932,EXR
2013-04-10,40.54,41.15,40.461,41.09,1153527,EXR
2013-04-11,41.08,41.69,41.02,41.49,919554,EXR
2013-04-12,41.33,41.57,41.27,41.54,572117,EXR
2013-04-15,41.25,41.5,40.81,40.88,1073147,EXR
2013-04-16,41.02,41.72,40.66,41.7,721922,EXR
2013-04-17,41.35,41.57,40.9,41.2,869689,EXR
2013-04-18,41.33,41.38,40.98,41.22,497381,EXR
2013-04-19,41.34,42.05,41.05,42.01,610424,EXR
2013-04-22,42.11,42.11,41.45,41.52,496673,EXR
2013-04-23,41.6,41.84,41.32,41.65,545576,EXR
2013-04-24,41.77,41.95,41.49,41.86,552490,EXR
2013-04-25,41.99,41.99,41.5,41.68,736305,EXR
2013-04-26,41.8,42.23,41.74,41.99,636657,EXR
2013-04-29,42.77,43.13,42.32,42.96,674552,EXR
2013-04-30,42.85,43.58,42.85,43.58,1737477,EXR
2013-05-01,43.48,43.96,43.32,43.48,946540,EXR
2013-05-02,43.65,44.13,43.48,44.0,661137,EXR
2013-05-03,44.36,44.45,43.99,44.07,484542,EXR
2013-05-06,44.15,44.36,43.77,44.27,455899,EXR
2013-05-07,44.36,44.42,44.14,44.19,395603,EXR
2013-05-08,44.19,44.24,43.895,44.23,651879,EXR
2013-05-09,44.36,44.5,44.04,44.25,580803,EXR
2013-05-10,44.26,44.41,43.65,43.72,425144,EXR
2013-05-13,43.73,43.84,43.385,43.84,460911,EXR
2013-05-14,43.82,44.13,43.72,43.84,550717,EXR
2013-05-15,43.83,44.33,43.63,44.33,600442,EXR
2013-05-16,44.18,44.64,43.82,44.03,510938,EXR
2013-05-17,44.13,44.5,43.92,44.47,461011,EXR
2013-05-20,44.48,44.7,44.15,44.42,520034,EXR
2013-05-21,44.54,44.985,44.54,44.95,395478,EXR
2013-05-22,44.98,45.29,43.4515,43.61,607090,EXR
2013-05-23,43.54,43.69,42.7,43.38,1127943,EXR
2013-05-24,43.2,43.525,42.68,43.44,450533,EXR
2013-05-28,43.95,44.12,42.74,43.08,576432,EXR
2013-05-29,42.71,42.736,41.8,42.19,616674,EXR
2013-05-30,42.1,42.56,42.0,42.49,776662,EXR
2013-05-31,42.26,42.65,41.88,41.89,646148,EXR
2013-06-03,41.99,42.53,41.5,42.24,601892,EXR
2013-06-04,42.29,42.59,41.34,41.84,1214996,EXR
2013-06-05,41.68,42.27,41.58,41.9,617229,EXR
2013-06-06,41.77,42.72,41.54,42.72,541752,EXR
2013-06-07,42.71,42.99,42.04,42.92,850658,EXR
2013-06-10,43.05,43.05,42.4,42.58,973234,EXR
2013-06-11,42.25,42.55,41.94,42.11,771328,EXR
2013-06-12,41.83,42.09,40.95,41.01,693353,EXR
2013-06-13,40.98,42.03,40.96,41.97,709468,EXR
2013-06-14,42.01,42.67,41.85,42.31,653468,EXR
2013-06-17,42.89,43.56,42.74,42.84,1446899,EXR
2013-06-18,42.89,43.89,42.63,43.7,1156231,EXR
2013-06-19,43.77,43.85,42.0,42.09,1120263,EXR
2013-06-20,41.98,41.98,40.22,40.49,1421352,EXR
2013-06-21,40.66,42.25,40.66,41.88,2013192,EXR
2013-06-24,41.29,42.05,40.55,41.25,1742608,EXR
2013-06-25,41.51,41.93,40.9,41.69,936837,EXR
2013-06-26,41.96,42.29,41.42,41.84,824984,EXR
2013-06-27,42.22,42.55,42.07,42.27,890678,EXR
2013-06-28,42.29,42.47,41.88,41.93,1310632,EXR
2013-07-01,42.18,42.35,41.6,41.75,973537,EXR
2013-07-02,41.94,43.36,41.88,43.13,1078710,EXR
2013-07-03,42.9,43.06,42.35,42.81,539988,EXR
2013-07-05,43.09,43.22,41.63,42.72,581245,EXR
2013-07-08,42.72,43.2,42.64,42.85,667363,EXR
2013-07-09,43.27,43.49,42.78,43.23,561708,EXR
2013-07-10,43.15,43.2,42.285,42.65,1001447,EXR
2013-07-11,43.21,44.01,43.21,43.59,886992,EXR
2013-07-12,44.01,44.01,43.12,43.47,534392,EXR
2013-07-15,43.58,44.0399,43.37,43.8,335154,EXR
2013-07-16,43.78,44.15,43.595,43.68,738499,EXR
2013-07-17,43.9,44.4,43.73,43.88,607739,EXR
2013-07-18,44.06,44.38,43.88,44.0,1044282,EXR
2013-07-19,44.49,44.61,44.17,44.41,585052,EXR
2013-07-22,44.45,44.79,44.305,44.61,441006,EXR
2013-07-23,44.7,44.71,44.21,44.32,516028,EXR
2013-07-24,44.44,44.45,42.83,43.32,1373965,EXR
2013-07-25,43.29,43.72,42.98,43.45,1199384,EXR
2013-07-26,43.35,43.35,42.97,43.17,622459,EXR
2013-07-29,43.06,43.45,42.85,43.18,390999,EXR
2013-07-30,43.23,43.34,42.73,42.73,487319,EXR
2013-07-31,42.83,42.93,42.04,42.05,1158926,EXR
2013-08-01,42.33,43.68,42.214,43.27,1577549,EXR
2013-08-02,42.91,43.21,42.25,42.7,1131971,EXR
2013-08-05,42.71,43.49,42.65,43.48,662193,EXR
2013-08-06,43.46,43.86,43.28,43.4,413827,EXR
2013-08-07,43.39,43.54,43.04,43.15,398744,EXR
2013-08-08,43.39,43.39,42.965,43.29,318964,EXR
2013-08-09,43.24,44.0,43.24,43.72,436576,EXR
2013-08-12,43.52,43.59,43.08,43.37,369468,EXR
2013-08-13,43.8,43.91,42.95,43.14,466754,EXR
2013-08-14,43.22,43.51,43.06,43.45,527808,EXR
2013-08-15,43.21,43.21,42.15,42.16,732620,EXR
2013-08-16,42.04,42.09,41.07,41.17,773727,EXR
2013-08-19,40.98,41.41,40.6,40.64,552091,EXR
2013-08-20,40.69,41.99,40.6863,41.81,498903,EXR
2013-08-21,41.68,42.4,41.06,41.62,446922,EXR
2013-08-22,41.79,42.16,41.435,42.04,466213,EXR
2013-08-23,42.07,42.56,41.9,42.56,342406,EXR
2013-08-26,42.69,42.69,42.0,42.22,235773,EXR
2013-08-27,41.84,41.99,41.39,41.42,516085,EXR
2013-08-28,41.34,41.86,40.95,41.36,448802,EXR
2013-08-29,41.09,41.55,41.0,41.51,247062,EXR
2013-08-30,41.53,41.87,41.15,41.23,750432,EXR
2013-09-03,41.49,41.975,39.98,40.43,1377420,EXR
2013-09-04,40.51,40.95,40.13,40.81,713943,EXR
2013-09-05,41.38,41.43,40.805,41.01,661254,EXR
2013-09-06,41.39,42.36,41.39,42.0,1180577,EXR
2013-09-09,42.01,42.72,41.86,42.71,828683,EXR
2013-09-10,43.24,43.36,42.6,43.34,774873,EXR
2013-09-11,43.37,43.97,42.95,43.97,886423,EXR
2013-09-12,43.8,43.86,43.15,43.44,942263,EXR
2013-09-13,43.38,44.09,43.31,44.05,625876,EXR
2013-09-16,44.91,45.05,44.07,44.24,768055,EXR
2013-09-17,43.85,44.4,43.73,44.17,938384,EXR
2013-09-18,44.23,46.07,43.87,46.05,677643,EXR
2013-09-19,46.06,46.94,46.05,46.71,1167347,EXR
2013-09-20,46.74,46.74,46.36,46.59,1380182,EXR
2013-09-23,46.37,47.11,46.13,46.32,422498,EXR
2013-09-24,46.4,46.4,45.7,45.76,630007,EXR
2013-09-25,45.78,46.39,45.78,46.28,664126,EXR
2013-09-26,46.24,46.55,46.11,46.54,444111,EXR
2013-09-27,46.26,46.6,45.88,46.01,735945,EXR
2013-09-30,45.75,46.28,45.5,45.75,906736,EXR
2013-10-01,45.88,47.485,45.88,46.77,1312466,EXR
2013-10-02,46.48,46.77,46.0,46.43,827021,EXR
2013-10-03,46.38,46.54,45.4,45.7,734106,EXR
2013-10-04,45.67,46.18,45.46,46.0,592476,EXR
2013-10-07,45.73,46.31,45.4601,46.07,430623,EXR
2013-10-08,45.93,46.15,45.55,45.77,592523,EXR
2013-10-09,45.76,46.25,45.43,45.52,380109,EXR
2013-10-10,45.96,46.92,45.84,46.9,620436,EXR
2013-10-11,46.69,47.8,46.61,47.76,632914,EXR
2013-10-14,47.41,47.61,46.94,47.28,565581,EXR
2013-10-15,47.18,47.46,46.71,47.06,633403,EXR
2013-10-16,47.19,47.87,47.05,47.86,883180,EXR
2013-10-17,47.67,48.7,47.59,48.61,873178,EXR
2013-10-18,48.56,48.69,47.97,48.43,1122801,EXR
2013-10-21,48.4,48.4,47.67,48.17,769525,EXR
2013-10-22,48.07,48.4,47.52,47.96,718212,EXR
2013-10-23,47.78,48.36,47.5,48.36,784426,EXR
2013-10-24,48.35,48.44,47.93,48.21,630152,EXR
2013-10-25,48.24,48.75,47.96,48.65,568237,EXR
2013-10-28,48.84,48.88,48.05,48.59,624697,EXR
2013-10-29,48.76,49.29,47.04,47.32,1010640,EXR
2013-10-30,47.41,47.41,46.14,46.2,1462069,EXR
2013-10-31,46.26,46.52,45.79,45.99,941465,EXR
2013-11-01,46.25,46.425,45.84,46.12,740122,EXR
2013-11-04,46.32,46.8,46.08,46.74,697070,EXR
2013-11-05,45.63,45.79,45.26,45.3,3566326,EXR
2013-11-06,45.58,45.6999,44.985,45.08,966531,EXR
2013-11-07,45.28,45.28,43.59,43.64,1255345,EXR
2013-11-08,43.5,43.61,42.28,42.56,1903320,EXR
2013-11-11,42.57,42.96,42.52,42.8,939991,EXR
2013-11-12,42.8,42.85,42.37,42.73,655334,EXR
2013-11-13,42.56,42.99,42.4,42.98,602867,EXR
2013-11-14,43.11,43.59,42.99,43.05,589489,EXR
2013-11-15,43.05,43.16,42.36,42.87,1166806,EXR
2013-11-18,42.83,42.84,41.8,41.97,1439264,EXR
2013-11-19,42.01,42.032,40.74,40.89,1873417,EXR
2013-11-20,41.05,41.38,40.67,40.77,1696861,EXR
2013-11-21,41.02,41.32,40.69,41.22,709714,EXR
2013-11-22,41.23,41.83,40.88,41.81,856282,EXR
2013-11-25,42.01,42.51,41.91,41.98,1457720,EXR
2013-11-26,42.09,42.26,41.52,41.58,1218575,EXR
2013-11-27,41.68,42.3,41.55,42.25,682280,EXR
2013-11-29,42.39,42.79,41.82,41.92,516386,EXR
2013-12-02,42.07,42.18,41.58,41.83,674856,EXR
2013-12-03,42.41,42.49,41.66,41.81,960947,EXR
2013-12-04,41.67,41.81,41.32,41.61,676295,EXR
2013-12-05,41.68,42.28,41.41,42.12,797031,EXR
2013-12-06,42.57,42.75,42.06,42.46,857119,EXR
2013-12-09,42.37,42.73,42.04,42.37,399939,EXR
2013-12-10,42.21,42.6519,42.05,42.1,691637,EXR
2013-12-11,41.84,41.84,40.68,40.73,623459,EXR
2013-12-12,40.64,40.83,40.38,40.42,659856,EXR
2013-12-13,40.58,41.25,40.32,40.49,741868,EXR
2013-12-16,40.74,40.94,40.42,40.76,855518,EXR
2013-12-17,41.25,41.56,41.04,41.1,1034908,EXR
2013-12-18,41.07,41.85,40.54,41.82,2151326,EXR
2013-12-19,41.8,42.11,41.49,42.05,1341174,EXR
2013-12-20,42.57,42.65,41.73,42.63,1903600,EXR
2013-12-23,42.69,42.78,42.24,42.28,580373,EXR
2013-12-24,42.23,42.51,42.07,42.18,221188,EXR
2013-12-26,42.28,42.44,41.89,42.03,346317,EXR
2013-12-27,42.18,42.29,41.75,41.97,294068,EXR
2013-12-30,42.18,42.5,41.865,42.31,708916,EXR
2013-12-31,42.21,42.4,42.0,42.13,746578,EXR
2014-01-02,42.09,42.15,41.48,41.79,491126,EXR
2014-01-03,41.77,42.19,41.55,42.09,604385,EXR
2014-01-06,42.08,42.31,41.8,42.27,759160,EXR
2014-01-07,42.28,42.49,41.85,42.14,620325,EXR
2014-01-08,42.11,42.2263,41.66,41.97,692986,EXR
2014-01-09,42.14,42.54,41.99,42.49,742086,EXR
2014-01-10,42.75,43.58,42.34,43.57,955843,EXR
2014-01-13,43.54,43.68,43.2,43.3,827505,EXR
2014-01-14,43.4,43.99,43.32,43.97,627363,EXR
2014-01-15,44.66,44.81,44.346,44.65,1243835,EXR
2014-01-16,44.54,44.69,44.22,44.38,542823,EXR
2014-01-17,44.27,44.37,43.96,43.98,732514,EXR
2014-01-21,44.25,44.57,43.84,44.12,1136432,EXR
2014-01-22,44.28,44.4575,43.88,43.91,381608,EXR
2014-01-23,43.6,44.16,43.51,44.03,715812,EXR
2014-01-24,43.66,43.8481,43.33,43.6,735390,EXR
2014-01-27,43.7,43.98,43.53,43.65,758476,EXR
2014-01-28,43.82,44.695,43.82,44.65,960211,EXR
2014-01-29,44.44,44.7,44.34,44.64,927816,EXR
2014-01-30,44.85,45.42,44.85,45.35,787573,EXR
2014-01-31,44.84,45.89,44.74,45.66,1040225,EXR
2014-02-03,45.69,45.83,44.31,44.39,1366327,EXR
2014-02-04,44.43,45.67,44.31,45.38,1662199,EXR
2014-02-05,45.3,45.44,44.98,45.29,591219,EXR
2014-02-06,45.37,45.855,45.16,45.59,564089,EXR
2014-02-07,45.85,46.06,45.495,46.02,747640,EXR
2014-02-10,46.03,46.98,45.91,46.91,591800,EXR
2014-02-11,46.79,47.26,46.77,47.13,565202,EXR
2014-02-12,47.1,47.24,46.69,47.13,728379,EXR
2014-02-13,46.9,47.5,46.78,47.38,915335,EXR
2014-02-14,47.34,47.49,46.94,47.2,616963,EXR
2014-02-18,47.45,47.53,46.97,47.49,476010,EXR
2014-02-19,47.36,47.9,47.36,47.5,936064,EXR
2014-02-20,47.53,47.83,46.9,47.45,959617,EXR
2014-02-21,47.39,48.39,46.36,47.61,1715939,EXR
2014-02-24,47.26,47.805,47.26,47.55,1106900,EXR
2014-02-25,47.7,48.19,47.41,47.77,1248731,EXR
2014-02-26,48.01,48.46,47.87,48.32,1025041,EXR
2014-02-27,48.35,48.7,47.9,48.02,574650,EXR
2014-02-28,48.0,49.23,48.0,49.1,1180168,EXR
2014-03-03,48.76,48.96,48.15,48.73,550793,EXR
2014-03-04,49.19,49.64,49.06,49.61,642599,EXR
2014-03-05,49.72,50.1,49.39,49.62,851263,EXR
2014-03-06,49.75,49.76,49.05,49.15,539681,EXR
2014-03-07,49.37,49.38,48.01,48.23,1217797,EXR
2014-03-10,48.25,48.4,48.0,48.26,944541,EXR
2014-03-11,48.33,49.27,48.2,49.25,1359299,EXR
2014-03-12,48.78,49.225,48.62,49.22,1179807,EXR
2014-03-13,49.43,49.43,49.01,49.12,727046,EXR
2014-03-14,48.99,49.67,48.99,49.26,491253,EXR
2014-03-17,49.11,49.32,48.39,48.49,614587,EXR
2014-03-18,48.46,48.7,48.21,48.55,512016,EXR
2014-03-19,48.7,48.89,47.23,47.55,787233,EXR
2014-03-20,47.64,47.76,47.17,47.41,822426,EXR
2014-03-21,47.51,48.28,47.49,48.0,1291504,EXR
2014-03-24,48.13,48.42,47.12,47.6,572248,EXR
2014-03-25,47.84,48.175,47.46,47.91,497035,EXR
2014-03-26,48.13,48.23,47.46,47.55,461537,EXR
2014-03-27,47.45,47.745,47.15,47.6,350895,EXR
2014-03-28,47.61,48.27,47.61,48.0,311606,EXR
2014-03-31,48.22,48.69,47.72,48.51,421917,EXR
2014-04-01,48.77,49.49,48.37,49.45,690926,EXR
2014-04-02,49.3,49.6,48.66,48.92,1115438,EXR
2014-04-03,48.42,48.7,48.2,48.38,984117,EXR
2014-04-04,48.72,48.94,47.93,48.25,530697,EXR
2014-04-07,48.3,48.75,47.89,48.0,1019765,EXR
2014-04-08,48.01,48.17,47.57,48.02,1024162,EXR
2014-04-09,48.08,48.43,47.84,48.24,768876,EXR
2014-04-10,48.92,48.98,48.01,48.16,730107,EXR
2014-04-11,48.02,48.41,47.67,47.67,771994,EXR
2014-04-14,47.87,48.56,47.77,48.52,759201,EXR
2014-04-15,48.51,49.35,48.51,49.26,799608,EXR
2014-04-16,49.51,49.88,49.28,49.79,1069450,EXR
2014-04-17,49.59,49.99,49.45,49.97,859566,EXR
2014-04-21,49.95,50.32,49.784,50.27,640782,EXR
2014-04-22,50.32,50.78,50.19,50.66,644960,EXR
2014-04-23,50.66,50.66,50.16,50.44,1026105,EXR
2014-04-24,50.57,50.85,50.37,50.82,529127,EXR
2014-04-25,50.77,50.812,50.43,50.5,592843,EXR
2014-04-28,50.8,51.03,50.65,50.93,978852,EXR
2014-04-29,52.9,52.99,51.24,51.46,1523374,EXR
2014-04-30,51.45,52.4,51.26,52.33,936455,EXR
2014-05-01,52.44,52.44,51.52,52.11,644614,EXR
2014-05-02,52.0,52.25,51.62,52.14,561648,EXR
2014-05-05,51.54,51.91,51.24,51.69,955966,EXR
2014-05-06,51.53,51.73,51.14,51.45,495401,EXR
2014-05-07,51.74,52.08,51.498,51.97,598903,EXR
2014-05-08,51.52,52.02,51.25,51.43,809289,EXR
2014-05-09,51.41,51.76,51.21,51.56,394336,EXR
2014-05-12,51.84,52.06,51.63,52.05,405705,EXR
2014-05-13,51.98,52.41,51.3,51.33,490452,EXR
2014-05-14,51.27,51.43,51.0,51.19,588856,EXR
2014-05-15,51.18,51.25,50.68,51.24,510183,EXR
2014-05-16,51.13,51.89,50.9,51.87,433065,EXR
2014-05-19,51.84,52.155,51.59,52.13,543899,EXR
2014-05-20,52.13,52.4,51.75,52.01,430950,EXR
2014-05-21,52.22,52.328,51.775,51.82,364056,EXR
2014-05-22,51.84,52.28,51.58,51.62,804903,EXR
2014-05-23,51.82,52.09,51.61,51.96,592882,EXR
2014-05-27,52.23,52.77,52.19,52.71,523918,EXR
2014-05-28,52.68,52.8,51.77,52.26,545349,EXR
2014-05-29,52.48,52.48,52.16,52.31,235655,EXR
2014-05-30,52.21,52.63,52.1,52.35,740086,EXR
2014-06-02,52.41,52.72,52.13,52.5,570285,EXR
2014-06-03,52.34,52.55,52.195,52.37,435798,EXR
2014-06-04,52.28,52.8,52.28,52.68,505962,EXR
2014-06-05,52.92,54.19,52.86,54.12,852956,EXR
2014-06-06,54.27,54.27,53.33,53.63,573888,EXR
2014-06-09,53.6,53.76,53.209,53.61,1309243,EXR
2014-06-10,53.39,53.62,53.02,53.48,1412692,EXR
2014-06-11,53.0,53.2,52.68,53.19,679865,EXR
2014-06-12,53.01,53.115,52.45,52.82,506405,EXR
2014-06-13,52.97,53.16,52.45,53.14,487991,EXR
2014-06-16,52.99,53.11,52.05,52.49,833069,EXR
2014-06-17,52.55,52.965,52.39,52.87,737388,EXR
2014-06-18,53.0,53.5,52.83,53.31,882370,EXR
2014-06-19,53.52,54.3,53.19,54.28,646281,EXR
2014-06-20,54.06,54.44,53.82,54.17,1072544,EXR
2014-06-23,54.12,54.32,53.42,53.5,1013826,EXR
2014-06-24,53.57,53.65,53.25,53.38,604953,EXR
2014-06-25,53.38,53.57,53.01,53.19,651980,EXR
2014-06-26,53.11,53.32,52.85,53.22,500679,EXR
2014-06-27,53.06,53.77,52.93,53.35,2225336,EXR
2014-06-30,53.52,53.71,52.875,53.25,1392680,EXR
2014-07-01,53.43,54.03,53.14,53.45,1144719,EXR
2014-07-02,53.46,53.685,53.1,53.44,476933,EXR
2014-07-03,53.45,53.45,52.71,53.14,283381,EXR
2014-07-07,53.14,53.497,53.03,53.06,487850,EXR
2014-07-08,53.08,53.34,52.94,53.03,415855,EXR
2014-07-09,53.17,53.26,52.65,52.97,535475,EXR
2014-07-10,52.71,53.26,52.56,53.02,435672,EXR
2014-07-11,53.12,53.24,52.63,53.0,574079,EXR
2014-07-14,53.2,53.56,53.02,53.54,499274,EXR
2014-07-15,53.55,53.68,52.94,53.27,503115,EXR
2014-07-16,53.25,53.58,52.81,53.18,788973,EXR
2014-07-17,53.13,53.22,52.77,52.87,393095,EXR
2014-07-18,53.08,53.77,53.08,53.75,373606,EXR
2014-07-21,53.59,53.7,53.25,53.27,349322,EXR
2014-07-22,53.61,53.8,53.33,53.49,685061,EXR
2014-07-23,53.62,53.83,53.36,53.55,449436,EXR
2014-07-24,53.67,53.81,53.4,53.61,851618,EXR
2014-07-25,53.37,53.64,53.0,53.01,522648,EXR
2014-07-28,53.02,53.47,52.99,53.22,621791,EXR
2014-07-29,53.26,53.26,52.84,52.94,660304,EXR
2014-07-30,53.08,53.29,52.65,53.04,612671,EXR
2014-07-31,52.89,52.96,51.35,51.73,861423,EXR
2014-08-01,51.74,52.37,51.49,51.99,985930,EXR
2014-08-04,52.03,52.18,51.51,52.05,378871,EXR
2014-08-05,51.99,52.37,51.666,51.75,589529,EXR
2014-08-06,51.67,52.205,51.55,52.02,593633,EXR
2014-08-07,52.28,52.57,51.96,52.16,586527,EXR
2014-08-08,52.4,52.675,52.02,52.66,545223,EXR
2014-08-11,52.75,53.36,52.69,53.19,711184,EXR
2014-08-12,53.04,53.72,53.0,53.32,1238026,EXR
2014-08-13,53.52,54.03,53.52,53.9,487452,EXR
2014-08-14,54.0,54.17,53.68,53.94,421611,EXR
2014-08-15,54.21,54.425,53.695,53.85,782260,EXR
2014-08-18,54.26,54.4,53.92,54.35,622705,EXR
2014-08-19,54.31,54.53,54.1,54.43,411942,EXR
2014-08-20,54.43,54.866,54.02,54.59,636793,EXR
2014-08-21,54.51,54.779,54.07,54.07,434320,EXR
2014-08-22,54.13,54.13,53.35,53.42,481974,EXR
2014-08-25,53.71,53.71,52.39,52.64,1438320,EXR
2014-08-26,52.73,53.075,52.515,52.72,392701,EXR
2014-08-27,52.74,53.06,52.63,52.74,315163,EXR
2014-08-28,52.73,52.93,52.61,52.72,340718,EXR
2014-08-29,52.74,52.96,52.69,52.7,686088,EXR
2014-09-02,52.72,53.43,52.72,53.37,629569,EXR
2014-09-03,53.43,53.9,53.32,53.83,592130,EXR
2014-09-04,53.88,53.99,53.51,53.71,457597,EXR
2014-09-05,53.8,54.34,53.77,54.32,477933,EXR
2014-09-08,54.32,54.5,53.84,54.31,521856,EXR
2014-09-09,54.26,54.3899,53.65,53.96,506521,EXR
2014-09-10,53.76,53.81,52.94,53.17,707220,EXR
2014-09-11,52.67,52.93,52.36,52.6,432277,EXR
2014-09-12,52.43,52.44,50.61,50.7,948119,EXR
2014-09-15,50.56,50.87,50.11,50.3,869002,EXR
2014-09-16,50.39,51.42,50.39,51.2,902159,EXR
2014-09-17,51.87,52.3,51.505,51.75,980320,EXR
2014-09-18,51.76,52.1,51.36,51.48,1366492,EXR
2014-09-19,51.59,51.71,51.37,51.45,1218622,EXR
2014-09-22,51.36,51.38,51.03,51.08,668296,EXR
2014-09-23,51.01,51.28,50.85,50.94,592173,EXR
2014-09-24,50.85,51.38,50.68,50.87,637722,EXR
2014-09-25,50.85,50.98,50.29,50.65,627871,EXR
2014-09-26,50.75,51.71,50.72,51.54,758180,EXR
2014-09-29,51.28,51.79,50.97,51.77,660208,EXR
2014-09-30,51.85,52.05,51.36,51.57,552013,EXR
2014-10-01,51.51,52.01,51.23,51.42,737972,EXR
2014-10-02,51.48,51.79,51.1,51.69,518985,EXR
2014-10-03,52.0,52.0,51.36,51.7,428508,EXR
2014-10-06,51.72,52.25,51.72,52.02,786219,EXR
2014-10-07,51.76,52.19,51.56,51.58,574610,EXR
2014-10-08,51.68,52.8899,51.57,52.82,586209,EXR
2014-10-09,52.83,53.67,52.68,53.18,804012,EXR
2014-10-10,53.29,53.93,53.19,53.39,643742,EXR
2014-10-13,53.37,53.95,53.12,53.6,653485,EXR
2014-10-14,54.02,55.42,53.6,55.12,960224,EXR
2014-10-15,54.69,55.35,54.37,54.94,1019066,EXR
2014-10-16,54.47,55.41,54.29,55.22,1111890,EXR
2014-10-17,55.71,55.94,54.52,54.82,679153,EXR
2014-10-20,54.87,55.47,54.84,55.47,611055,EXR
2014-10-21,55.52,56.28,55.27,56.25,682693,EXR
2014-10-22,56.35,56.83,56.21,56.29,792854,EXR
2014-10-23,56.73,56.79,56.0,56.61,677506,EXR
2014-10-24,56.76,56.81,55.88,56.2,850453,EXR
2014-10-27,56.01,56.74,55.92,56.74,621477,EXR
2014-10-28,56.78,56.97,56.48,56.97,554060,EXR
2014-10-29,56.93,56.98,55.94,56.68,692630,EXR
2014-10-30,58.33,58.585,57.84,57.9,736023,EXR
2014-10-31,57.0,58.19,56.74,58.16,775677,EXR
2014-11-03,57.95,58.83,57.95,58.82,930015,EXR
2014-11-04,58.76,58.97,58.24,58.49,493887,EXR
2014-11-05,58.67,58.98,58.26,58.55,877323,EXR
2014-11-06,58.56,59.015,58.19,58.28,597500,EXR
2014-11-07,58.28,58.49,58.01,58.22,648924,EXR
2014-11-10,58.19,58.71,58.12,58.65,566183,EXR
2014-11-11,58.71,58.81,58.32,58.4,391950,EXR
2014-11-12,58.33,58.585,57.84,57.9,736023,EXR
2014-11-13,57.86,58.63,57.86,58.46,701463,EXR
2014-11-14,58.57,58.57,57.63,57.81,455714,EXR
2014-11-17,57.88,58.39,57.71,57.79,672301,EXR
2014-11-18,57.73,58.37,57.61,58.24,744966,EXR
2014-11-19,58.18,58.27,57.19,57.2,449763,EXR
2014-11-20,56.97,57.2,56.76,57.06,522180,EXR
2014-11-21,57.45,57.92,57.19,57.89,780461,EXR
2014-11-24,58.0,58.54,57.99,58.17,719769,EXR
2014-11-25,58.26,58.85,58.08,58.63,762280,EXR
2014-11-26,58.75,59.32,58.65,59.29,404823,EXR
2014-11-28,59.47,60.56,59.23,59.27,428810,EXR
2014-12-01,59.27,59.98,59.08,59.09,657568,EXR
2014-12-02,59.16,59.66,58.61,59.56,430806,EXR
2014-12-03,59.62,60.29,59.3,60.12,812101,EXR
2014-12-04,59.89,60.16,59.15,60.12,870148,EXR
2014-12-05,59.86,59.96,59.04,59.44,591033,EXR
2014-12-08,59.44,60.11,59.34,59.65,567035,EXR
2014-12-09,59.24,60.1,59.08,59.94,402410,EXR
2014-12-10,59.89,59.98,59.193,59.38,580330,EXR
2014-12-11,59.28,59.49,58.81,58.96,534026,EXR
2014-12-12,58.78,59.24,58.19,58.28,653756,EXR
2014-12-15,58.55,58.55,57.3,57.45,629996,EXR
2014-12-16,57.46,57.61,56.85,57.3,1372779,EXR
2014-12-17,57.62,58.66,57.31,58.63,864357,EXR
2014-12-18,59.04,59.25,58.38,58.95,1132148,EXR
2014-12-19,58.9,59.18,58.61,58.86,1533882,EXR
2014-12-22,58.9,59.82,58.88,59.78,1084781,EXR
2014-12-23,59.95,60.26,59.32,59.44,586337,EXR
2014-12-24,59.52,60.02,59.16,59.25,446317,EXR
2014-12-26,59.52,59.82,59.28,59.35,412787,EXR
2014-12-29,59.33,60.3,59.22,59.9,673814,EXR
2014-12-30,59.91,60.37,59.69,59.83,551881,EXR
2014-12-31,60.01,60.5264,58.62,58.64,673475,EXR
2015-01-02,58.72,59.12,58.51,58.94,838242,EXR
2015-01-05,58.92,60.527,58.89,60.24,1206011,EXR
2015-01-06,60.53,61.58,60.45,61.55,1663865,EXR
2015-01-07,61.93,62.75,61.2001,62.44,1218186,EXR
2015-01-08,62.55,63.49,62.51,63.38,983642,EXR
2015-01-09,63.25,63.7099,62.75,63.14,658860,EXR
2015-01-12,63.2,64.13,63.18,64.04,651897,EXR
2015-01-13,64.29,64.52,63.67,64.11,560739,EXR
2015-01-14,63.96,64.8,63.65,64.78,791549,EXR
2015-01-15,65.05,65.45,64.37,65.42,760717,EXR
2015-01-16,65.38,66.8,65.03,66.7,946436,EXR
2015-01-20,66.98,67.27,66.06,66.28,910443,EXR
2015-01-21,66.15,66.39,65.58,66.14,612006,EXR
2015-01-22,66.26,67.09,66.11,66.95,1142114,EXR
2015-01-23,67.21,67.45,66.38,66.5,764637,EXR
2015-01-26,66.04,66.74,65.72,66.73,1228912,EXR
2015-01-27,66.37,67.0,66.27,66.86,644055,EXR
2015-01-28,67.23,68.007,67.1,67.23,1030335,EXR
2015-01-29,67.26,67.45,66.7,67.39,480267,EXR
2015-01-30,67.29,67.58,65.96,66.0,717151,EXR
2015-02-02,66.0,66.26,64.33,66.15,1303840,EXR
2015-02-03,65.96,66.71,65.11,66.67,790717,EXR
2015-02-04,66.56,66.9,65.92,66.67,579570,EXR
2015-02-05,66.84,68.08,66.57,67.97,532510,EXR
2015-02-06,67.68,67.99,65.63,66.17,1136919,EXR
2015-02-09,66.19,66.46,65.42,65.45,820713,EXR
2015-02-10,65.78,65.79,64.57,65.22,1024264,EXR
2015-02-11,65.31,65.61,64.665,64.89,443958,EXR
2015-02-12,65.07,65.85,64.96,65.65,984630,EXR
2015-02-13,65.69,65.83,64.79,65.33,590337,EXR
2015-02-17,65.31,65.734,64.4301,64.7,655279,EXR
2015-02-18,64.75,65.59,64.18,65.45,566730,EXR
2015-02-19,65.2,65.3799,63.65,63.76,841301,EXR
2015-02-20,63.98,65.87,63.46,65.57,817556,EXR
2015-02-23,65.72,66.12,65.42,66.07,811718,EXR
2015-02-24,65.64,65.81,65.05,65.36,1054026,EXR
2015-02-25,65.27,66.95,65.05,66.34,1236216,EXR
2015-02-26,66.35,66.35,65.04,65.45,930514,EXR
2015-02-27,65.57,66.13,65.04,65.78,874992,EXR
2015-03-02,65.78,66.625,65.44,66.49,679056,EXR
2015-03-03,66.42,66.42,65.66,66.23,563211,EXR
2015-03-04,66.06,66.3799,65.17,65.31,545945,EXR
2015-03-05,65.46,66.28,65.31,65.85,414477,EXR
2015-03-06,65.01,65.01,63.59,64.22,1132991,EXR
2015-03-09,64.52,64.65,64.01,64.33,549324,EXR
2015-03-10,64.2,64.32,63.57,63.95,851609,EXR
2015-03-11,64.1,64.44,63.79,64.01,1227890,EXR
2015-03-12,63.96,65.07,63.52,64.92,968564,EXR
2015-03-13,65.08,65.36,64.54,64.68,442077,EXR
2015-03-16,64.81,65.91,64.72,65.06,634027,EXR
2015-03-17,65.06,65.74,64.776,65.11,607444,EXR
2015-03-18,65.18,66.82,64.705,66.55,568839,EXR
2015-03-19,66.49,67.39,66.32,66.93,755490,EXR
2015-03-20,67.37,69.24,67.24,69.22,1693276,EXR
2015-03-23,69.53,69.8,68.91,69.3,1010928,EXR
2015-03-24,69.26,69.26,68.4,68.42,748202,EXR
2015-03-25,68.58,68.76,66.98,67.14,554215,EXR
2015-03-26,66.85,67.35,66.65,67.25,727928,EXR
2015-03-27,67.24,67.525,66.71,66.98,453740,EXR
2015-03-30,67.22,68.43,67.01,68.26,567490,EXR
2015-03-31,68.21,68.52,67.315,67.57,1099200,EXR
2015-04-01,67.57,67.84,66.625,67.34,599922,EXR
2015-04-02,67.34,68.38,67.21,67.87,935540,EXR
2015-04-06,67.92,68.46,67.62,68.4,662425,EXR
2015-04-07,68.28,68.48,67.55,67.73,537187,EXR
2015-04-08,67.8,68.27,67.73,68.21,510406,EXR
2015-04-09,67.96,68.2,66.58,66.91,520760,EXR
2015-04-10,67.3,67.86,66.8,67.08,384806,EXR
2015-04-13,66.88,68.25,66.88,66.89,3343980,EXR
2015-04-14,66.88,67.5,66.64,66.97,707324,EXR
2015-04-15,66.94,67.03,66.09,66.11,822700,EXR
2015-04-16,65.86,66.5485,65.71,66.21,596265,EXR
2015-04-17,65.93,66.105,65.18,65.82,554050,EXR
2015-04-20,65.91,66.55,65.74,66.22,609490,EXR
2015-04-21,66.52,66.966,66.21,66.88,485427,EXR
2015-04-22,66.8,67.34,66.66,66.97,682818,EXR
2015-04-23,66.96,67.49,66.87,67.33,407013,EXR
2015-04-24,67.41,67.9,66.88,67.61,620402,EXR
2015-04-27,67.88,68.19,66.58,66.79,825590,EXR
2015-04-28,66.75,67.185,66.13,66.85,515082,EXR
2015-04-29,66.33,67.37,64.81,65.09,916858,EXR
2015-04-30,66.01,67.8,65.74,65.93,1433150,EXR
2015-05-01,65.95,67.44,65.49,66.53,1051619,EXR
2015-05-04,66.84,67.32,66.53,66.72,673997,EXR
2015-05-05,66.39,66.82,65.55,65.66,749766,EXR
2015-05-06,65.65,66.09,65.2,65.57,814990,EXR
2015-05-07,65.72,67.07,65.46,66.99,847475,EXR
2015-05-08,67.71,69.01,66.5,68.51,788778,EXR
2015-05-11,68.49,69.2,67.81,68.05,834807,EXR
2015-05-12,67.61,69.08,66.87,68.91,841856,EXR
2015-05-13,69.24,69.89,68.375,68.55,861126,EXR
2015-05-14,68.99,70.71,68.58,70.57,1185189,EXR
2015-05-15,70.81,72.33,70.59,72.22,2277192,EXR
2015-05-18,72.26,72.46,71.49,71.62,1452561,EXR
2015-05-19,71.47,71.69,70.83,71.14,1552169,EXR
2015-05-20,71.28,71.53,70.73,71.01,1782423,EXR
2015-05-21,71.11,71.29,70.21,70.46,842344,EXR
2015-05-22,70.16,71.23,70.11,70.78,546479,EXR
2015-05-26,70.75,70.86,70.24,70.61,1557923,EXR
2015-05-27,70.68,71.0,70.46,70.96,975740,EXR
2015-05-28,71.08,71.52,70.15,70.64,930204,EXR
2015-05-29,70.88,71.01,69.73,70.03,4217492,EXR
2015-06-01,70.05,70.79,69.7,70.31,961195,EXR
2015-06-02,70.16,70.16,68.94,69.17,888936,EXR
2015-06-03,69.17,69.45,68.06,68.2,740458,EXR
2015-06-04,68.02,68.27,67.23,67.62,800550,EXR
2015-06-05,67.08,67.24,66.26,66.59,838395,EXR
2015-06-08,66.61,66.66,66.17,66.43,614583,EXR
2015-06-09,66.36,66.62,65.66,65.83,543208,EXR
2015-06-10,65.92,67.17,65.82,66.54,609412,EXR
2015-06-11,66.4,67.11,65.95,67.1,855433,EXR
2015-06-12,66.98,67.39,66.6,67.2,831310,EXR
2015-06-15,67.14,67.54,66.65,67.1,613499,EXR
2015-06-16,66.59,68.7025,66.55,68.47,1141999,EXR
2015-06-17,69.17,69.25,68.37,68.64,4362228,EXR
2015-06-18,68.75,69.74,68.75,69.55,1118588,EXR
2015-06-19,69.45,69.68,68.76,68.9,1265000,EXR
2015-06-22,69.0,69.19,68.09,68.15,1293733,EXR
2015-06-23,68.12,68.2,67.05,67.16,778711,EXR
2015-06-24,67.29,67.51,66.21,66.25,787890,EXR
2015-06-25,66.29,66.64,65.16,65.41,763264,EXR
2015-06-26,65.43,65.77,64.99,65.64,718431,EXR
2015-06-29,65.34,66.18,64.9825,65.04,782955,EXR
2015-06-30,65.42,65.81,64.7801,65.22,653666,EXR
2015-07-01,66.08,66.9,65.38,66.83,1186324,EXR
2015-07-02,67.31,68.0,67.05,67.41,1065167,EXR
2015-07-06,66.87,67.84,66.3,67.32,917271,EXR
2015-07-07,67.51,68.73,67.335,68.54,850009,EXR
2015-07-08,67.97,69.31,67.796,68.81,1126588,EXR
2015-07-09,69.19,69.37,68.64,68.9,618735,EXR
2015-07-10,69.29,70.17,68.89,69.58,606817,EXR
2015-07-13,70.17,70.77,69.3364,69.7,656730,EXR
2015-07-14,69.77,70.15,69.29,69.57,903295,EXR
2015-07-15,69.49,70.15,69.1,69.57,513846,EXR
2015-07-16,69.89,70.44,69.39,70.37,478379,EXR
2015-07-17,70.28,70.31,69.6301,70.17,555326,EXR
2015-07-20,70.0,70.9,69.62,70.78,735541,EXR
2015-07-21,70.85,71.14,70.26,70.28,585287,EXR
2015-07-22,70.28,71.23,70.28,70.91,582378,EXR
2015-07-23,71.41,71.47,70.26,70.85,587289,EXR
2015-07-24,70.75,71.3,70.39,70.98,569871,EXR
2015-07-27,70.94,71.56,70.78,71.17,628460,EXR
2015-07-28,71.28,71.45,70.67,70.99,647901,EXR
2015-07-29,70.88,71.32,70.35,71.15,623364,EXR
2015-07-30,71.89,73.24,71.63,72.83,781041,EXR
2015-07-31,73.47,74.27,72.99,73.52,1041854,EXR
2015-08-03,73.5,74.49,73.34,74.42,650011,EXR
2015-08-04,74.35,75.16,74.08,74.31,551878,EXR
2015-08-05,74.61,74.96,74.31,74.69,618070,EXR
2015-08-06,74.57,75.43,73.98,75.34,649094,EXR
2015-08-07,75.26,76.09,74.52,75.7,634521,EXR
2015-08-10,76.17,76.43,74.98,75.3,949120,EXR
2015-08-11,75.15,76.65,74.6901,76.11,783720,EXR
2015-08-12,75.87,76.71,75.205,76.7,1059987,EXR
2015-08-13,76.82,78.19,76.62,77.25,1509203,EXR
2015-08-14,77.25,78.8,76.88,78.45,3641376,EXR
2015-08-17,78.52,79.12,78.32,78.7,1107072,EXR
2015-08-18,78.56,79.15,78.405,78.53,736856,EXR
2015-08-19,78.46,78.82,78.077,78.45,752797,EXR
2015-08-20,78.28,78.99,77.73,77.88,868292,EXR
2015-08-21,77.57,78.08,76.51,76.53,1238308,EXR
2015-08-24,74.04,75.48,72.12,72.22,1506051,EXR
2015-08-25,74.03,74.11,69.9601,70.03,1388861,EXR
2015-08-26,71.68,72.475,70.34,72.11,1178257,EXR
2015-08-27,72.83,74.29,72.15,73.84,985121,EXR
2015-08-28,73.71,74.44,73.35,74.13,836782,EXR
2015-08-31,74.21,74.66,73.29,73.48,1761058,EXR
2015-09-01,72.55,73.2055,71.87,72.49,972061,EXR
2015-09-02,73.2,73.6,72.675,73.57,722924,EXR
2015-09-03,73.5,74.05,73.03,73.3,707943,EXR
2015-09-04,72.8,73.13,70.98,71.42,753516,EXR
2015-09-08,72.37,73.33,71.97,73.08,739566,EXR
2015-09-09,73.53,73.69,71.79,71.9,619739,EXR
2015-09-10,71.9,72.94,71.58,71.97,746360,EXR
2015-09-11,71.68,73.0,71.31,72.97,644272,EXR
2015-09-14,73.08,73.33,72.73,73.05,460962,EXR
2015-09-15,72.94,75.31,72.54,74.82,3229634,EXR
2015-09-16,74.82,74.88,73.96,74.03,2489980,EXR
2015-09-17,73.69,75.83,73.67,75.26,1339090,EXR
2015-09-18,74.47,76.29,74.24,75.48,3577568,EXR
2015-09-21,75.51,76.71,75.51,76.6,1121548,EXR
2015-09-22,75.9,76.31,72.76,75.62,1151440,EXR
2015-09-23,75.73,76.57,75.49,76.35,463794,EXR
2015-09-24,76.04,76.78,75.21,75.61,611605,EXR
2015-09-25,76.57,77.03,75.69,76.27,563334,EXR
2015-09-28,75.86,76.37,74.77,75.47,701629,EXR
2015-09-29,75.7,76.71,75.21,76.61,630379,EXR
2015-09-30,77.42,77.7,76.6,77.16,826945,EXR
2015-10-01,77.43,77.48,76.03,76.41,1291543,EXR
2015-10-02,75.62,76.98,75.59,76.87,1247840,EXR
2015-10-05,77.24,78.32,76.91,78.23,983830,EXR
2015-10-06,78.19,78.29,76.63,76.72,1101101,EXR
2015-10-07,76.85,77.15,75.74,76.29,1666064,EXR
2015-10-08,76.19,77.49,75.81,77.35,932343,EXR
2015-10-09,77.35,77.55,76.13,77.1,988667,EXR
2015-10-12,77.34,78.32,77.28,78.07,577886,EXR
2015-10-13,77.56,78.08,76.67,77.03,728724,EXR
2015-10-14,77.26,77.46,75.82,76.08,669911,EXR
2015-10-15,76.34,77.24,76.26,77.24,644787,EXR
2015-10-16,77.31,78.05,77.18,77.31,916810,EXR
2015-10-19,77.35,79.59,77.15,79.54,1148645,EXR
2015-10-20,79.54,81.01,79.3001,80.7,1369241,EXR
2015-10-21,81.06,81.23,80.14,80.79,890814,EXR
2015-10-22,81.46,81.48,80.38,81.38,821295,EXR
2015-10-23,81.52,81.81,80.21,80.78,576568,EXR
2015-10-26,80.95,81.19,80.1,80.73,641115,EXR
2015-10-27,80.7,81.99,80.68,81.35,905500,EXR
2015-10-28,81.54,81.9899,79.57,80.75,1081525,EXR
2015-10-29,81.96,82.54,79.92,80.81,849870,EXR
2015-10-30,81.13,81.24,79.12,79.24,1004243,EXR
2015-11-02,79.48,80.55,78.81,80.47,1175653,EXR
2015-11-03,80.41,80.52,78.66,79.15,892659,EXR
2015-11-04,79.17,79.6,78.78,79.15,790968,EXR
2015-11-05,79.16,79.52,78.67,79.13,570130,EXR
2015-11-06,78.4,79.12,77.0,77.51,726727,EXR
2015-11-09,77.42,77.49,75.77,76.26,803402,EXR
2015-11-10,76.04,77.44,76.0,77.26,1327629,EXR
2015-11-11,76.51,78.35,76.5,78.2,715059,EXR
2015-11-12,78.03,79.16,77.78,79.08,1258399,EXR
2015-11-13,79.95,80.28,78.28,78.87,1088220,EXR
2015-11-16,78.76,79.47,78.36,79.37,534196,EXR
2015-11-17,79.66,81.96,79.4,81.32,885247,EXR
2015-11-18,81.3,81.52,79.88,80.92,741288,EXR
2015-11-19,81.0,81.72,80.54,80.97,584931,EXR
2015-11-20,81.32,83.06,81.06,82.94,798899,EXR
2015-11-23,82.76,83.56,82.51,82.78,535369,EXR
2015-11-24,82.36,82.88,81.58,82.43,711011,EXR
2015-11-25,82.84,83.66,82.46,83.44,580053,EXR
2015-11-27,83.37,84.59,83.31,83.93,366106,EXR
2015-11-30,84.31,84.83,83.67,83.75,1582077,EXR
2015-12-01,83.93,85.71,83.75,85.71,1071133,EXR
2015-12-02,85.2,85.91,85.0,85.07,997462,EXR
2015-12-03,85.0,85.5,84.07,84.36,1064182,EXR
2015-12-04,84.25,86.11,84.23,85.79,749546,EXR
2015-12-07,86.54,87.37,85.82,86.25,909381,EXR
2015-12-08,86.13,86.98,85.53,86.55,701062,EXR
2015-12-09,86.41,87.18,85.44,85.62,630653,EXR
2015-12-10,86.11,86.4,84.66,84.92,902963,EXR
2015-12-11,84.2,85.58,83.886,85.27,1006988,EXR
2015-12-14,85.18,86.4,84.55,86.2,1075918,EXR
2015-12-15,86.91,87.3897,86.57,87.0,1336360,EXR
2015-12-16,87.54,88.98,87.25,88.68,663713,EXR
2015-12-17,89.01,89.2999,88.36,88.38,785663,EXR
2015-12-18,88.06,88.53,87.52,87.66,3652475,EXR
2015-12-21,89.18,89.89,88.6,89.09,1098046,EXR
2015-12-22,89.57,89.98,88.83,89.03,751884,EXR
2015-12-23,89.04,89.16,87.88,88.21,1025898,EXR
2015-12-24,88.34,88.42,87.72,88.23,353104,EXR
2015-12-28,88.18,89.07,88.0,89.06,774713,EXR
2015-12-29,89.47,90.4,89.452,90.22,521088,EXR
2015-12-30,90.02,90.58,89.42,89.46,420263,EXR
2015-12-31,89.46,89.77,88.21,88.21,592449,EXR
2016-01-04,87.73,88.41,87.1151,87.82,978577,EXR
2016-01-05,87.81,90.79,87.81,90.4,867319,EXR
2016-01-06,89.69,91.93,89.5,91.15,1100823,EXR
2016-01-07,89.87,90.76,89.52,90.18,922744,EXR
2016-01-08,90.46,91.51,89.8001,89.91,700208,EXR
2016-01-11,90.26,91.97,90.26,90.81,1191428,EXR
2016-01-12,91.45,91.8,90.16,90.51,1093305,EXR
2016-01-13,91.18,91.99,89.53,89.55,1139271,EXR
2016-01-14,90.44,90.48,84.66,87.22,3958792,EXR
2016-01-15,85.98,87.76,85.86,86.03,22998449,EXR
2016-01-19,87.11,88.9,86.77,88.5,1852453,EXR
2016-01-20,88.04,88.36,83.56,84.85,2160909,EXR
2016-01-21,85.09,86.045,84.52,84.72,1423703,EXR
2016-01-22,86.2,87.99,85.55,87.35,892759,EXR
2016-01-25,87.74,88.99,87.28,87.6,1140271,EXR
2016-01-26,88.09,91.0,87.83,90.46,1471752,EXR
2016-01-27,90.06,90.14,88.25,88.74,970700,EXR
2016-01-28,88.86,90.61,88.79,89.34,957858,EXR
2016-01-29,90.12,91.26,89.35,90.69,1347106,EXR
2016-02-01,90.4,90.8,89.27,89.49,1523109,EXR
2016-02-02,89.62,91.74,89.15,91.1,1503478,EXR
2016-02-03,91.53,91.59,87.5,88.36,1412286,EXR
2016-02-04,87.89,88.28,85.81,86.1,1699179,EXR
2016-02-05,85.67,85.73,81.5,81.71,2057755,EXR
2016-02-08,81.2,81.2,76.09,78.42,2019120,EXR
2016-02-09,77.64,80.18,77.105,79.28,1601302,EXR
2016-02-10,79.49,80.74,79.4,79.86,1103241,EXR
2016-02-11,79.1,81.53,78.782,80.88,1751050,EXR
2016-02-12,81.66,82.1,80.2,81.39,1352189,EXR
2016-02-16,82.0,83.05,81.465,82.98,1160312,EXR
2016-02-17,83.15,85.2,83.0,84.93,1256803,EXR
2016-02-18,84.66,85.19,84.0,84.55,931773,EXR
2016-02-19,84.51,87.29,84.13,86.2,1330817,EXR
2016-02-22,86.52,87.743,85.79,85.99,676948,EXR
2016-02-23,85.48,87.19,85.24,85.9,1129654,EXR
2016-02-24,85.6,86.85,81.28,82.17,1653297,EXR
2016-02-25,82.83,84.72,82.53,84.54,1143749,EXR
2016-02-26,84.65,84.76,83.08,83.11,983866,EXR
2016-02-29,83.17,83.68,82.11,82.15,1438646,EXR
2016-03-01,82.87,84.25,82.38,84.24,1201766,EXR
2016-03-02,84.01,86.32,83.62,86.29,1428764,EXR
2016-03-03,86.32,86.42,83.755,84.83,1126154,EXR
2016-03-04,84.83,85.0,83.66,83.98,1149943,EXR
2016-03-07,83.43,84.495,83.0,83.6,1223270,EXR
2016-03-08,83.38,84.67,83.01,83.45,1332101,EXR
2016-03-09,83.55,85.625,83.4,84.95,1109517,EXR
2016-03-10,85.52,85.99,84.13,85.16,1038761,EXR
2016-03-11,86.05,87.12,85.23,87.08,1033231,EXR
2016-03-14,86.87,87.46,86.45,87.28,798902,EXR
2016-03-15,87.01,89.05,87.0,88.25,951036,EXR
2016-03-16,87.72,90.23,87.4239,89.97,1017209,EXR
2016-03-17,90.06,91.6,89.82,91.27,1005910,EXR
2016-03-18,91.38,91.7,89.29,89.61,3079696,EXR
2016-03-21,89.35,90.09,88.25,88.51,1156665,EXR
2016-03-22,87.96,89.43,87.96,88.64,1256782,EXR
2016-03-23,88.85,90.19,88.54,89.37,988894,EXR
2016-03-24,89.16,90.26,88.88,90.08,879677,EXR
2016-03-28,90.17,91.5,90.105,91.13,550855,EXR
2016-03-29,91.47,93.0,91.07,92.98,872010,EXR
2016-03-30,93.3,93.41,92.16,92.51,810326,EXR
2016-03-31,92.57,93.48,92.43,93.46,743095,EXR
2016-04-01,93.25,93.99,92.73,93.51,771125,EXR
2016-04-04,93.94,94.1638,92.25,93.49,948441,EXR
2016-04-05,92.85,93.44,92.48,92.63,417022,EXR
2016-04-06,92.52,93.5,92.17,93.48,688943,EXR
2016-04-07,93.14,93.32,91.98,92.7,845944,EXR
2016-04-08,92.96,94.22,92.44,93.58,577872,EXR
2016-04-11,93.59,93.77,91.95,91.95,587078,EXR
2016-04-12,91.95,92.36,91.35,92.13,994507,EXR
2016-04-13,92.47,92.62,90.68,91.49,823945,EXR
2016-04-14,91.1,91.37,88.95,89.26,1127603,EXR
2016-04-15,89.29,90.47,89.2,90.19,708909,EXR
2016-04-18,90.13,90.86,89.29,90.56,945677,EXR
2016-04-19,90.6,91.08,87.35,88.05,1657200,EXR
2016-04-20,88.01,88.37,87.14,87.53,1309052,EXR
2016-04-21,87.45,87.75,85.06,85.39,1138332,EXR
2016-04-22,85.38,86.19,84.91,86.0,1121260,EXR
2016-04-25,85.73,86.72,85.61,86.45,581139,EXR
2016-04-26,86.63,87.94,86.63,87.21,927134,EXR
2016-04-27,87.27,87.67,85.03,86.03,642457,EXR
2016-04-28,85.23,86.86,85.23,86.14,602787,EXR
2016-04-29,85.56,86.08,84.1,84.95,881298,EXR
2016-05-02,84.98,87.18,84.96,86.87,706045,EXR
2016-05-03,87.15,89.06,86.92,88.88,1239891,EXR
2016-05-04,88.5,92.04,88.03,90.43,1421825,EXR
2016-05-05,90.2,91.12,89.725,90.73,711359,EXR
2016-05-06,90.92,92.63,90.57,92.43,799268,EXR
2016-05-09,92.57,93.43,91.99,93.35,719361,EXR
2016-05-10,93.5,94.04,93.17,94.04,1081624,EXR
2016-05-11,93.95,93.95,90.71,91.78,901764,EXR
2016-05-12,91.96,93.65,90.89,93.4,1006147,EXR
2016-05-13,93.45,93.88,92.7,92.97,468269,EXR
2016-05-16,92.9,93.96,92.42,93.57,579030,EXR
2016-05-17,93.0,93.24,91.33,92.08,1147056,EXR
2016-05-18,91.86,92.42,90.18,91.19,951755,EXR
2016-05-19,90.39,90.76,89.51,89.75,1013433,EXR
2016-05-20,90.19,91.05,89.33,91.03,1204505,EXR
2016-05-23,91.24,91.57,90.57,91.15,743959,EXR
2016-05-24,91.34,92.48,90.95,91.97,923229,EXR
2016-05-25,92.04,92.39,90.82,92.26,837515,EXR
2016-05-26,92.24,93.1,91.89,92.64,798767,EXR
2016-05-27,92.9,93.79,92.35,92.93,547982,EXR
2016-05-31,93.36,93.36,92.1,92.97,1435931,EXR
2016-06-01,92.49,93.42,92.26,93.0,773579,EXR
2016-06-02,92.69,93.41,92.29,93.41,448271,EXR
2016-06-03,94.04,94.81,93.34,93.56,855593,EXR
2016-06-06,93.5,94.02,91.4,91.91,896582,EXR
2016-06-07,92.33,92.8,91.78,91.97,697166,EXR
2016-06-08,91.78,91.965,90.4,91.0,764525,EXR
2016-06-09,91.04,91.32,89.02,89.67,2051941,EXR
2016-06-10,89.32,89.48,88.28,88.62,1632318,EXR
2016-06-13,88.14,89.02,87.56,87.67,1056382,EXR
2016-06-14,87.55,87.8099,86.015,86.14,1194184,EXR
2016-06-15,86.31,87.77,86.31,87.31,1250183,EXR
2016-06-16,87.24,88.009,87.03,87.91,843106,EXR
2016-06-17,87.69,87.91,86.304,87.12,1065579,EXR
2016-06-20,87.53,88.35,87.19,87.3,619780,EXR
2016-06-21,87.4,88.0,87.23,87.32,571837,EXR
2016-06-22,87.32,87.82,86.485,87.47,852316,EXR
2016-06-23,87.87,88.4,86.95,87.04,772761,EXR
2016-06-24,84.75,87.9,84.59,86.87,1952732,EXR
2016-06-27,86.63,90.41,86.4577,90.31,1832189,EXR
2016-06-28,90.71,91.77,90.51,91.48,895318,EXR
2016-06-29,91.63,92.46,91.01,91.36,943475,EXR
2016-06-30,91.44,92.715,91.18,92.54,1577268,EXR
2016-07-01,92.63,92.83,90.21,90.65,946694,EXR
2016-07-05,90.22,93.375,90.22,93.25,1302467,EXR
2016-07-06,92.76,93.15,91.72,92.46,916106,EXR
2016-07-07,92.1,92.29,90.76,92.04,780281,EXR
2016-07-08,91.74,93.6,91.52,93.25,1312319,EXR
2016-07-11,93.93,93.93,92.37,93.67,609569,EXR
2016-07-12,93.4,93.6,92.35,93.49,994382,EXR
2016-07-13,93.22,94.49,93.145,94.38,760823,EXR
2016-07-14,94.3,94.3,92.888,94.11,1131147,EXR
2016-07-15,94.24,94.24,92.28,92.71,1057138,EXR
2016-07-18,92.85,93.05,91.88,92.37,1049059,EXR
2016-07-19,92.11,92.41,91.32,92.24,732453,EXR
2016-07-20,92.28,92.91,91.735,92.84,856504,EXR
2016-07-21,92.78,93.13,92.11,92.89,797187,EXR
2016-07-22,92.69,93.93,92.645,93.62,543981,EXR
2016-07-25,93.25,93.78,90.74,91.86,1190641,EXR
2016-07-26,91.82,91.82,90.15,90.4,605023,EXR
2016-07-27,90.18,90.41,89.16,89.9,677137,EXR
2016-07-28,88.62,88.882,84.19,85.98,3496139,EXR
2016-07-29,85.84,88.6,85.46,86.02,2719191,EXR
2016-08-01,86.0,86.86,85.87,86.57,1357562,EXR
2016-08-02,86.53,87.15,84.9,85.17,1611212,EXR
2016-08-03,85.02,85.11,82.5,83.05,2221809,EXR
2016-08-04,82.59,82.845,81.36,81.99,1522098,EXR
2016-08-05,82.25,83.9,81.3,82.48,1479325,EXR
2016-08-08,82.25,83.429,82.135,82.29,1121060,EXR
2016-08-09,82.22,82.95,81.52,82.9,848469,EXR
2016-08-10,83.21,83.87,82.88,83.76,1787436,EXR
2016-08-11,84.0,84.05,83.22,83.55,1217229,EXR
2016-08-12,83.3,85.12,83.21,83.44,1376072,EXR
2016-08-15,83.81,83.88,83.03,83.11,1407254,EXR
2016-08-16,83.14,83.19,82.14,82.56,967309,EXR
2016-08-17,82.44,82.75,81.6,82.58,799426,EXR
2016-08-18,82.72,82.83,81.54,81.77,637720,EXR
2016-08-19,81.86,81.89,80.06,80.79,870499,EXR
2016-08-22,80.84,81.75,80.49,81.35,707230,EXR
2016-08-23,81.5,81.62,81.0,81.18,800590,EXR
2016-08-24,81.18,81.355,80.185,80.57,786836,EXR
2016-08-25,80.63,81.57,80.32,80.99,700407,EXR
2016-08-26,80.96,81.19,79.13,79.88,1039645,EXR
2016-08-29,80.09,81.1,80.0,80.58,503967,EXR
2016-08-30,80.45,80.75,79.535,80.4,879077,EXR
2016-08-31,80.49,81.18,79.79,80.55,1197456,EXR
2016-09-01,80.55,81.84,80.235,81.01,916840,EXR
2016-09-02,81.35,82.64,81.24,81.86,656484,EXR
2016-09-06,81.89,82.2,81.01,82.07,778972,EXR
2016-09-07,81.89,82.82,81.39,82.66,773731,EXR
2016-09-08,82.33,82.59,81.61,81.87,1294293,EXR
2016-09-09,80.98,81.52,79.7,79.92,1035350,EXR
2016-09-12,79.88,80.42,78.36,78.53,2400802,EXR
2016-09-13,77.36,77.95,76.03,76.17,1594229,EXR
2016-09-14,76.3,77.47,76.26,77.13,1138744,EXR
2016-09-15,77.12,77.885,77.04,77.76,1038083,EXR
2016-09-16,77.44,77.75,76.88,77.2,1746340,EXR
2016-09-19,77.16,77.68,77.02,77.56,1099542,EXR
2016-09-20,78.02,78.02,77.31,77.32,1030611,EXR
2016-09-21,77.23,77.81,75.82,77.65,1005883,EXR
2016-09-22,78.22,79.64,78.15,79.43,968199,EXR
2016-09-23,79.38,80.81,78.35,80.02,1017796,EXR
2016-09-26,79.97,81.71,79.75,81.38,986105,EXR
2016-09-27,81.36,82.05,80.7,80.88,658871,EXR
2016-09-28,80.87,81.68,80.7,81.61,609756,EXR
2016-09-29,81.1,81.55,80.46,80.92,950793,EXR
2016-09-30,81.45,81.75,79.4,79.41,1629139,EXR
2016-10-03,79.24,79.24,77.64,77.66,1003141,EXR
2016-10-04,77.56,77.69,75.91,76.69,1251354,EXR
2016-10-05,76.61,77.13,73.96,74.13,1643439,EXR
2016-10-06,73.9,75.255,73.02,74.11,1699418,EXR
2016-10-07,74.68,76.25,74.48,75.47,1128110,EXR
2016-10-10,75.49,75.85,74.935,75.6,626615,EXR
2016-10-11,75.5,76.17,74.75,74.92,514018,EXR
2016-10-12,75.05,76.14,74.68,75.76,506094,EXR
2016-10-13,75.5,76.22,75.195,76.08,546457,EXR
2016-10-14,76.08,76.47,75.414,75.93,431914,EXR
2016-10-17,76.01,76.65,75.535,76.29,456126,EXR
2016-10-18,76.68,76.9,75.92,76.19,424620,EXR
2016-10-19,76.1,76.41,75.775,76.29,701912,EXR
2016-10-20,76.47,76.75,75.87,76.27,785151,EXR
2016-10-21,75.8,76.0,74.7,74.82,808427,EXR
2016-10-24,75.04,75.91,74.62,75.09,773218,EXR
2016-10-25,74.95,75.48,74.525,75.28,544400,EXR
2016-10-26,75.18,76.415,74.46,76.22,1012388,EXR
2016-10-27,74.47,75.75,70.3,70.59,1621615,EXR
2016-10-28,70.59,72.31,70.59,72.09,990365,EXR
2016-10-31,72.49,73.22,72.0,73.15,1556467,EXR
2016-11-01,73.06,73.43,71.19,71.26,1262849,EXR
2016-11-02,71.67,72.24,71.36,71.52,916571,EXR
2016-11-03,71.13,71.35,70.1558,70.42,824746,EXR
2016-11-04,70.7,71.87,70.01,71.66,1082127,EXR
2016-11-07,72.48,74.14,72.25,74.09,846328,EXR
2016-11-08,74.19,75.64,73.71,75.38,893132,EXR
2016-11-09,74.36,76.53,72.66,75.99,1499593,EXR
2016-11-10,76.07,76.07,72.37,73.44,1396240,EXR
2016-11-11,73.42,75.63,73.22,73.76,768293,EXR
2016-11-14,73.35,74.85,72.3401,74.85,945178,EXR
2016-11-15,74.99,76.15,72.32,73.39,1162078,EXR
2016-11-16,73.08,73.46,70.85,71.87,861864,EXR
2016-11-17,71.98,72.72,70.3,70.51,703304,EXR
2016-11-18,70.62,71.12,69.64,70.61,877861,EXR
2016-11-21,70.47,70.94,68.57,68.78,1030486,EXR
2016-11-22,68.92,69.945,68.09,69.81,1010824,EXR
2016-11-23,69.48,70.19,68.75,69.64,590903,EXR
2016-11-25,69.85,70.93,69.505,70.08,359845,EXR
2016-11-28,69.82,71.03,69.82,70.95,628597,EXR
2016-11-29,71.02,72.67,70.46,70.85,756175,EXR
2016-11-30,70.33,71.29,69.79,70.16,1059074,EXR
2016-12-01,69.85,70.44,68.61,69.21,877951,EXR
2016-12-02,69.62,71.32,69.19,70.18,789185,EXR
2016-12-05,70.08,70.52,68.91,70.43,891568,EXR
2016-12-06,70.52,71.93,69.81,71.9,944022,EXR
2016-12-07,71.93,74.38,71.63,74.2,1376249,EXR
2016-12-08,73.89,75.25,72.52,75.19,1884541,EXR
2016-12-09,75.14,76.0,74.24,75.01,1526807,EXR
2016-12-12,74.81,75.4,74.18,74.74,903360,EXR
2016-12-13,74.83,74.83,73.8,74.14,1535137,EXR
2016-12-14,73.91,74.96,73.22,73.41,1209202,EXR
2016-12-15,72.31,73.08,72.0,72.38,1303621,EXR
2016-12-16,73.09,74.77,72.985,74.2,1375536,EXR
2016-12-19,74.52,75.25,74.085,74.94,701963,EXR
2016-12-20,74.69,74.93,73.63,74.3,995911,EXR
2016-12-21,74.31,75.25,73.56,73.58,1794561,EXR
2016-12-22,73.47,74.43,73.28,74.36,694055,EXR
2016-12-23,74.35,74.98,73.94,74.76,545790,EXR
2016-12-27,75.05,75.78,74.78,75.38,636682,EXR
2016-12-28,75.53,75.53,74.06,74.34,810768,EXR
2016-12-29,74.35,76.03,73.45,75.59,878416,EXR
2016-12-30,75.67,77.3,75.11,77.24,887253,EXR
2017-01-03,77.25,77.4,76.16,77.05,906245,EXR
2017-01-04,77.17,77.87,76.78,77.46,913967,EXR
2017-01-05,76.83,78.51,75.97,78.47,903217,EXR
2017-01-06,78.12,79.3,77.65,79.2,944496,EXR
2017-01-09,79.27,79.38,78.05,78.26,616564,EXR
2017-01-10,78.25,78.4,76.59,76.63,955302,EXR
2017-01-11,76.78,76.885,74.63,74.65,1535491,EXR
2017-01-12,74.63,74.68,73.23,73.81,1246520,EXR
2017-01-13,73.76,73.95,72.62,72.65,913698,EXR
2017-01-17,72.66,73.15,72.4,73.04,1168108,EXR
2017-01-18,73.12,73.58,72.485,73.17,911036,EXR
2017-01-19,72.76,73.15,72.31,73.1,761371,EXR
2017-01-20,73.05,73.58,72.27,73.42,1007455,EXR
2017-01-23,73.66,75.14,73.66,75.0,1190285,EXR
2017-01-24,74.83,75.43,74.7,75.14,762242,EXR
2017-01-25,75.26,75.6402,73.23,73.77,1090618,EXR
2017-01-26,73.84,74.4431,73.03,73.98,944160,EXR
2017-01-27,74.15,74.4475,73.1,73.2,809771,EXR
2017-01-30,73.37,73.57,72.13,72.3,826656,EXR
2017-01-31,72.26,73.08,71.83,72.05,764187,EXR
2017-02-01,71.72,72.23,71.47,71.64,801028,EXR
2017-02-02,71.62,72.87,71.62,72.46,714884,EXR
2017-02-03,73.12,73.265,72.27,73.01,706312,EXR
2017-02-06,73.05,73.49,72.12,73.21,551517,EXR
2017-02-07,73.18,74.216,73.18,73.72,675394,EXR
2017-02-08,73.75,75.09,73.63,74.19,872232,EXR
2017-02-09,74.26,74.7179,73.74,74.51,323632,EXR
2017-02-10,74.36,75.12,74.18,75.0,416109,EXR
2017-02-13,75.25,75.56,74.49,74.85,616330,EXR
2017-02-14,74.85,74.85,72.905,73.5,642602,EXR
2017-02-15,72.71,73.71,71.86,73.54,731598,EXR
2017-02-16,74.35,75.33,73.76,74.87,1168943,EXR
2017-02-17,75.01,77.31,74.91,77.25,1486766,EXR
2017-02-21,77.14,78.66,76.32,78.37,1287263,EXR
2017-02-22,78.63,80.25,77.8,77.92,1817130,EXR
2017-02-23,78.42,79.17,76.93,79.14,936548,EXR
2017-02-24,79.19,79.81,78.49,79.49,661215,EXR
2017-02-27,79.66,80.1,79.29,79.51,466613,EXR
2017-02-28,79.66,80.18,79.07,79.19,806827,EXR
2017-03-01,78.94,80.07,78.45,79.82,644963,EXR
2017-03-02,79.6,80.36,79.05,79.42,546675,EXR
2017-03-03,78.95,79.29,78.23,79.08,652618,EXR
2017-03-06,78.68,79.65,78.23,79.46,856589,EXR
2017-03-07,79.24,79.48,78.645,78.99,1026622,EXR
2017-03-08,78.82,79.4,78.15,78.62,1051850,EXR
2017-03-09,78.7,78.98,76.2,76.23,1169882,EXR
2017-03-10,76.73,77.13,74.57,74.74,1307987,EXR
2017-03-13,74.07,74.56,72.93,73.25,1706858,EXR
2017-03-14,73.3,74.15,72.86,74.13,1177735,EXR
2017-03-15,74.2,75.86,73.74,75.5,986699,EXR
2017-03-16,75.51,75.92,74.63,74.68,758202,EXR
2017-03-17,74.92,75.92,74.59,75.36,1020662,EXR
2017-03-20,75.45,75.69,74.845,75.37,585293,EXR
2017-03-21,75.57,75.98,74.91,75.31,829802,EXR
2017-03-22,75.71,75.75,74.54,75.47,810093,EXR
2017-03-23,75.53,76.2,75.02,75.5,1040154,EXR
2017-03-24,75.79,75.9,74.8,75.04,573226,EXR
2017-03-27,75.23,75.28,74.05,74.46,707352,EXR
2017-03-28,74.57,74.81,73.65,74.76,575235,EXR
2017-03-29,74.54,74.54,73.41,74.06,826495,EXR
2017-03-30,73.69,74.07,72.88,74.0,581160,EXR
2017-03-31,73.76,74.8,73.7,74.39,1176024,EXR
2017-04-03,75.01,76.03,74.55,75.54,1379401,EXR
2017-04-04,75.45,76.65,75.29,76.14,1109824,EXR
2017-04-05,76.15,77.475,75.99,77.38,997607,EXR
2017-04-06,77.34,78.0,76.9447,77.69,686307,EXR
2017-04-07,77.74,78.14,77.325,78.07,834251,EXR
2017-04-10,78.08,78.84,77.74,78.78,768643,EXR
2017-04-11,78.78,79.49,78.51,78.68,565795,EXR
2017-04-12,78.39,78.71,77.52,77.93,1377975,EXR
2017-04-13,78.04,78.24,77.51,78.1,825527,EXR
2017-04-17,78.47,80.4499,78.3509,80.43,1129683,EXR
2017-04-18,80.0,81.03,79.98,80.8,586392,EXR
2017-04-19,80.87,81.21,80.29,80.47,455423,EXR
2017-04-20,80.69,80.69,80.06,80.62,876493,EXR
2017-04-21,80.55,81.19,80.235,80.47,1142577,EXR
2017-04-24,80.52,81.0,78.4201,78.94,1912709,EXR
2017-04-25,79.13,79.44,78.22,78.58,1201345,EXR
2017-04-26,78.65,79.19,78.13,78.97,1229606,EXR
2017-04-27,79.7,79.75,75.74,76.05,1379822,EXR
2017-04-28,75.64,76.09,74.51,75.53,1343485,EXR
2017-05-01,75.72,75.84,74.82,75.43,1096228,EXR
2017-05-02,75.49,75.605,73.26,73.54,1692696,EXR
2017-05-03,73.8,74.02,72.56,72.83,994503,EXR
2017-05-04,72.7,73.4,71.44,73.31,957343,EXR
2017-05-05,73.41,74.0,72.99,73.39,644442,EXR
2017-05-08,73.63,73.6854,72.645,73.21,627530,EXR
2017-05-09,73.2,73.71,72.66,73.14,790903,EXR
2017-05-10,73.16,74.16,72.97,73.15,661810,EXR
2017-05-11,73.0,73.07,72.44,72.51,1941634,EXR
2017-05-12,72.69,72.8,72.27,72.42,1136263,EXR
2017-05-15,72.42,73.71,72.25,73.25,1222644,EXR
2017-05-16,73.29,73.29,71.34,71.79,1716599,EXR
2017-05-17,71.8,75.4,71.75,75.27,2188677,EXR
2017-05-18,75.23,79.14,74.71,75.9,1512456,EXR
2017-05-19,76.06,77.01,75.4056,76.49,2359630,EXR
2017-05-22,76.99,77.75,76.59,77.54,1671713,EXR
2017-05-23,77.54,78.18,77.29,77.88,998196,EXR
2017-05-24,77.92,78.78,77.91,78.69,953568,EXR
2017-05-25,78.89,79.9,78.49,79.04,1914077,EXR
2017-05-26,78.85,79.14,77.34,78.0,868534,EXR
2017-05-30,77.98,78.4219,77.12,77.17,875865,EXR
2017-05-31,77.05,77.68,77.05,77.47,1553989,EXR
2017-06-01,77.36,77.4,74.82,75.77,1460659,EXR
2017-06-02,76.11,76.9034,75.73,76.46,1285845,EXR
2017-06-05,76.22,76.38,74.96,75.68,489588,EXR
2017-06-06,75.87,75.99,74.4,74.48,613634,EXR
2017-06-07,74.48,75.84,74.28,75.83,735804,EXR
2017-06-08,75.87,75.87,74.24,75.17,657357,EXR
2017-06-09,74.85,75.31,74.37,74.52,692768,EXR
2017-06-12,74.27,75.47,74.27,75.45,973012,EXR
2017-06-13,74.6,75.235,74.3,75.2,735037,EXR
2017-06-14,75.87,76.05,74.62,75.4,869949,EXR
2017-06-15,75.4,77.02,75.4,76.79,655951,EXR
2017-06-16,76.91,78.57,76.37,78.5,1533831,EXR
2017-06-19,78.29,78.67,77.27,77.92,1102371,EXR
2017-06-20,77.94,78.6,77.055,78.29,714467,EXR
2017-06-21,78.38,78.68,77.83,78.09,774238,EXR
2017-06-22,77.88,77.88,76.82,77.31,614595,EXR
2017-06-23,77.46,79.21,77.1,78.75,1117068,EXR
2017-06-26,78.99,79.38,78.2801,78.76,499034,EXR
2017-06-27,78.4,79.02,78.23,78.31,701378,EXR
2017-06-28,78.5,78.77,77.95,77.95,971211,EXR
2017-06-29,77.18,78.117,76.94,77.53,796796,EXR
2017-06-30,77.65,78.53,77.13,78.0,995721,EXR
2017-07-03,78.63,79.37,77.61,78.49,745481,EXR
2017-07-05,78.41,78.52,77.0,77.39,923097,EXR
2017-07-06,77.24,77.34,75.81,75.91,1198650,EXR
2017-07-07,76.1,77.07,75.74,76.53,712127,EXR
2017-07-10,76.54,76.78,74.73,74.76,1161664,EXR
2017-07-11,75.01,75.01,73.7,74.13,1037481,EXR
2017-07-12,74.65,75.83,74.65,75.43,829107,EXR
2017-07-13,75.49,76.145,75.338,75.57,792052,EXR
2017-07-14,76.12,76.765,76.08,76.68,864414,EXR
2017-07-17,76.62,77.77,76.6,77.4,1361064,EXR
2017-07-18,77.32,77.83,76.55,77.48,1289714,EXR
2017-07-19,77.54,78.94,77.25,78.79,1896925,EXR
2017-07-20,78.25,78.88,77.55,78.23,1042347,EXR
2017-07-21,78.12,79.07,78.115,78.97,668674,EXR
2017-07-24,79.0,79.16,78.15,78.64,883986,EXR
2017-07-25,78.6,79.52,78.145,79.48,1281155,EXR
2017-07-26,79.6,81.06,79.39,80.3,1561970,EXR
2017-07-27,79.0,79.0,75.78,76.5,2452264,EXR
2017-07-28,76.5,77.97,76.395,77.92,1621289,EXR
2017-07-31,77.91,80.06,77.34,79.5,3221365,EXR
2017-08-01,77.16,77.96,77.01,77.75,890808,EXR
2017-08-02,80.45,82.53,78.9,79.26,2381783,EXR
2017-08-03,78.84,79.075,76.33,77.22,1888901,EXR
2017-08-04,77.16,77.96,77.01,77.75,890808,EXR
2017-08-07,77.79,78.62,77.32,77.87,1103723,EXR
2017-08-08,77.65,78.28,76.74,77.0,935004,EXR
2017-08-09,77.1,77.135,76.45,76.59,1070059,EXR
2017-08-10,76.46,76.61,75.87,76.23,1084585,EXR
2017-08-11,76.39,76.46,75.57,76.31,993426,EXR
2017-08-14,76.53,77.095,76.28,76.87,673620,EXR
2017-08-15,76.76,76.97,76.22,76.6,1176449,EXR
2017-08-16,76.92,77.27,75.6,75.87,1461183,EXR
2017-08-17,75.99,76.86,75.72,76.19,877996,EXR
2017-08-18,76.09,76.24,74.72,74.74,858825,EXR
2017-08-21,74.75,75.62,74.44,75.52,880901,EXR
2017-08-22,75.71,75.99,75.15,75.82,435982,EXR
2017-08-23,75.77,77.82,75.71,77.66,678378,EXR
2017-08-24,77.73,78.35,77.35,77.53,877327,EXR
2017-08-25,77.87,77.967,76.75,76.9,493763,EXR
2017-08-28,76.99,77.4162,76.52,77.27,595756,EXR
2017-08-29,77.49,78.2,77.23,78.08,670578,EXR
2017-08-30,77.69,78.02,76.36,77.59,807869,EXR
2017-08-31,77.78,78.21,77.41,77.63,1160131,EXR
2017-09-01,77.72,78.48,77.39,77.78,573487,EXR
2017-09-05,77.85,78.42,77.36,78.4,893412,EXR
2017-09-06,78.5,79.9,78.23,79.39,1041640,EXR
2017-09-07,79.63,81.93,79.3701,81.24,1351734,EXR
2017-09-08,80.99,83.23,80.77,82.25,1283164,EXR
2017-09-11,81.21,81.21,79.11,79.73,1558621,EXR
2017-09-12,79.54,79.55,77.35,77.47,1021510,EXR
2017-09-13,77.58,77.94,77.15,77.68,823221,EXR
2017-09-14,77.0,78.64,76.68,78.37,715745,EXR
2017-09-15,78.24,79.17,78.24,79.07,1142296,EXR
2017-09-18,79.08,79.55,78.72,79.4,695790,EXR
2017-09-19,79.4,79.59,78.925,79.44,1063258,EXR
2017-09-20,79.54,79.94,79.09,79.46,1018759,EXR
2017-09-21,79.51,80.07,79.2,79.34,466029,EXR
2017-09-22,79.53,79.71,78.75,78.89,420719,EXR
2017-09-25,78.97,79.84,78.8,79.69,626925,EXR
2017-09-26,79.73,79.73,79.29,79.37,551206,EXR
2017-09-27,79.05,79.28,77.65,78.04,657509,EXR
2017-09-28,78.11,79.15,77.72,79.08,490409,EXR
2017-09-29,78.86,80.07,78.83,79.92,1250368,EXR
2017-10-02,80.22,80.41,79.13,79.6,1312557,EXR
2017-10-03,79.7,79.9204,78.54,79.02,691629,EXR
2017-10-04,79.03,79.65,78.47,79.6,861673,EXR
2017-10-05,79.77,80.49,79.43,80.46,709027,EXR
2017-10-06,80.03,80.41,79.23,80.38,1069389,EXR
2017-10-09,80.51,80.51,79.75,80.02,577125,EXR
2017-10-10,80.14,80.68,79.89,80.2,566883,EXR
2017-10-11,80.27,80.59,80.08,80.57,1010085,EXR
2017-10-12,80.67,81.615,80.64,81.61,1189959,EXR
2017-10-13,81.97,82.97,81.48,82.71,961515,EXR
2017-10-16,82.79,83.0,81.45,81.87,613191,EXR
2017-10-17,81.73,82.2,81.4,82.19,854427,EXR
2017-10-18,82.04,82.19,81.18,81.92,712077,EXR
2017-10-19,82.12,82.39,81.21,81.7,656016,EXR
2017-10-20,81.52,81.93,81.28,81.77,980155,EXR
2017-10-23,81.76,82.4,81.45,81.87,656381,EXR
2017-10-24,81.79,81.9899,79.58,80.41,1111452,EXR
2017-10-25,79.89,81.04,79.81,80.6,1129809,EXR
2017-10-26,80.65,80.65,76.55,78.7,2684302,EXR
2017-10-27,78.53,80.49,78.53,80.3,1114876,EXR
2017-10-30,80.24,81.16,79.94,81.09,725078,EXR
2017-10-31,80.99,81.73,80.17,81.59,913126,EXR
2017-11-01,81.59,82.0,80.51,81.6,1310450,EXR
2017-11-02,81.67,85.92,81.5,83.12,2279403,EXR
2017-11-03,82.94,85.62,82.76,85.04,1251251,EXR
2017-11-06,85.28,86.75,85.23,86.02,1222744,EXR
2017-11-07,86.31,87.31,85.3,85.68,1331721,EXR
2017-11-08,86.0,86.99,85.79,86.01,1289948,EXR
2017-11-09,85.88,86.31,85.15,85.45,749955,EXR
2017-11-10,85.27,86.06,84.86,86.0,653767,EXR
2017-11-13,86.39,87.11,85.98,86.87,917158,EXR
2017-11-14,86.88,87.1,85.98,86.34,782218,EXR
2017-11-15,86.34,86.92,85.53,85.67,692956,EXR
2017-11-16,85.64,87.36,85.22,87.2,1577984,EXR
2017-11-17,86.91,87.48,86.67,87.2,1581981,EXR
2017-11-20,87.35,87.89,87.12,87.35,869423,EXR
2017-11-21,87.7,88.05,87.32,87.66,824075,EXR
2017-11-22,87.41,87.75,86.71,87.42,860605,EXR
2017-11-24,87.71,87.77,87.3,87.38,283032,EXR
2017-11-27,87.57,87.81,87.32,87.4,1075195,EXR
2017-11-28,87.4,87.525,83.92,85.21,1401977,EXR
2017-11-29,85.3,86.18,84.89,85.06,1134429,EXR
2017-11-30,85.33,85.95,85.01,85.36,1637089,EXR
2017-12-01,85.58,86.08,84.781,85.2,1160656,EXR
2017-12-04,85.22,85.62,84.71,84.85,1091795,EXR
2017-12-05,85.15,85.74,84.62,84.87,682891,EXR
2017-12-06,84.93,85.78,84.7061,85.44,890518,EXR
2017-12-07,85.7,85.7,84.39,85.25,900664,EXR
2017-12-08,85.54,86.64,85.195,86.28,883374,EXR
2017-12-11,86.14,88.0,85.955,87.82,907725,EXR
2017-12-12,87.73,88.4,87.29,87.86,1087890,EXR
2017-12-13,88.5,88.56,87.58,87.6,961672,EXR
2017-12-14,86.835,87.2,86.58,86.6,906335,EXR
2017-12-15,87.0,87.71,86.5,87.56,1542998,EXR
2017-12-18,87.64,88.32,87.44,87.58,710663,EXR
2017-12-19,87.73,87.73,85.89,86.2,1172045,EXR
2017-12-20,86.28,86.56,85.61,85.66,901520,EXR
2017-12-21,85.785,86.07,84.9,85.17,708856,EXR
2017-12-22,85.57,86.12,85.065,86.12,563860,EXR
2017-12-26,86.31,87.05,85.9,86.8,505727,EXR
2017-12-27,87.03,87.74,87.02,87.41,438903,EXR
2017-12-28,87.5,87.91,87.05,87.76,632216,EXR
2017-12-29,87.83,88.03,87.36,87.45,631184,EXR
2018-01-02,87.75,87.83,85.55,85.68,1135270,EXR
2018-01-03,85.78,87.015,85.5,85.86,722538,EXR
2018-01-04,85.76,86.09,83.82,84.3,702450,EXR
2018-01-05,84.44,84.7444,83.8101,83.9,806637,EXR
2018-01-08,84.1,85.36,83.96,85.17,1129537,EXR
2018-01-09,84.86,85.44,83.0098,83.11,1045135,EXR
2018-01-10,82.74,82.79,80.4801,82.36,1056858,EXR
2018-01-11,82.38,83.16,82.135,82.25,838393,EXR
2018-01-12,82.28,82.29,81.36,82.25,835116,EXR
2018-01-16,82.36,84.11,82.36,82.71,882748,EXR
2018-01-17,83.03,84.04,82.875,83.46,1169601,EXR
2018-01-18,83.46,83.46,82.13,82.7,1083069,EXR
2018-01-19,82.79,83.65,82.54,83.64,1020163,EXR
2018-01-22,83.8,85.43,83.33,85.15,1252377,EXR
2018-01-23,85.38,87.04,85.13,86.72,1231071,EXR
2018-01-24,86.69,86.99,85.07,85.54,808705,EXR
2018-01-25,85.22,85.3,84.24,85.0,865013,EXR
2018-01-26,85.25,85.25,83.78,84.21,1022576,EXR
2018-01-29,83.91,83.91,82.34,82.79,1210469,EXR
2018-01-30,82.32,83.29,81.66,82.91,1009933,EXR
2018-01-31,82.94,83.89,82.72,83.48,4801633,EXR
2018-02-01,83.54,83.54,81.72,82.06,1202921,EXR
2018-02-02,81.6,82.5499,80.65,81.84,1219523,EXR
2018-02-05,81.32,82.14,78.92,79.87,1111843,EXR
2018-02-06,79.06,80.89,77.6,79.73,1320985,EXR
2018-02-07,79.52,81.1,79.28,80.42,1103119,EXR
2013-02-08,50.05,50.9,49.88,50.69,1417902,FAST
2013-02-11,50.7,51.0,50.49,50.74,1002757,FAST
2013-02-12,50.77,51.41,50.75,51.0,1420902,FAST
2013-02-13,51.35,52.08,51.21,52.005,1324606,FAST
2013-02-14,52.02,52.71,51.83,52.49,1733495,FAST
2013-02-15,52.56,53.35,52.55,52.76,2413439,FAST
2013-02-19,52.93,53.25,52.5946,53.18,1477751,FAST
2013-02-20,53.2,53.38,52.16,52.19,1488765,FAST
2013-02-21,52.05,52.15,50.83,50.89,1910722,FAST
2013-02-22,51.23,51.69,51.1,51.47,1205009,FAST
2013-02-25,51.89,52.09,50.88,50.9,1333256,FAST
2013-02-26,50.91,51.54,50.64,50.88,1096240,FAST
2013-02-27,50.95,52.63,50.73,52.29,1064727,FAST
2013-02-28,52.27,52.27,51.37,51.63,1346795,FAST
2013-03-01,51.57,52.14,50.84,51.74,1725246,FAST
2013-03-04,51.53,51.82,50.88,51.8,1465778,FAST
2013-03-05,51.96,52.35,51.46,51.57,1968612,FAST
2013-03-06,51.56,51.958,51.29,51.335,1784247,FAST
2013-03-07,51.43,51.5,51.07,51.1,1184275,FAST
2013-03-08,51.36,51.67,50.98,51.54,1195025,FAST
2013-03-11,51.39,51.69,51.15,51.32,899158,FAST
2013-03-12,51.2,51.42,49.73,50.86,1149412,FAST
2013-03-13,50.86,51.25,50.58,51.02,841533,FAST
2013-03-14,51.18,51.18,50.71,50.95,860914,FAST
2013-03-15,50.68,51.22,50.68,50.8,1951114,FAST
2013-03-18,50.5,50.92,50.16,50.475,926102,FAST
2013-03-19,50.68,51.17,49.94,50.71,963177,FAST
2013-03-20,51.05,51.54,50.93,51.47,934330,FAST
2013-03-21,51.05,51.42,50.415,50.495,1129482,FAST
2013-03-22,50.51,51.57,50.51,51.51,1047259,FAST
2013-03-25,51.57,51.7,50.28,50.37,1195680,FAST
2013-03-26,50.49,50.62,50.06,50.48,883435,FAST
2013-03-27,50.22,50.7,49.8,50.545,919788,FAST
2013-03-28,50.61,51.41,50.46,51.33,1445180,FAST
2013-04-01,51.54,51.54,49.54,49.78,1553939,FAST
2013-04-02,49.95,50.16,49.55,49.76,998176,FAST
2013-04-03,49.72,49.845,48.46,48.52,1724892,FAST
2013-04-04,48.68,49.419,48.46,49.35,927144,FAST
2013-04-05,48.59,49.25,48.33,49.19,909250,FAST
2013-04-08,49.4,50.29,49.13,50.29,1450842,FAST
2013-04-09,50.11,51.07,49.76,50.88,2003032,FAST
2013-04-10,48.92,50.32,48.1,49.12,4891733,FAST
2013-04-11,49.23,49.81,48.776,48.8,2414530,FAST
2013-04-12,48.91,49.61,48.22,49.49,3108006,FAST
2013-04-15,49.35,49.38,47.93,48.07,2130700,FAST
2013-04-16,48.54,49.51,48.5,49.25,2236066,FAST
2013-04-17,49.01,49.01,47.68,47.92,1907847,FAST
2013-04-18,47.89,48.25,47.08,47.26,2056382,FAST
2013-04-19,47.05,48.44,47.01,48.14,1666285,FAST
2013-04-22,48.29,48.74,47.7,48.61,1010587,FAST
2013-04-23,48.75,49.25,48.45,49.15,1137425,FAST
2013-04-24,49.43,49.93,49.16,49.49,962253,FAST
2013-04-25,49.6,49.88,49.23,49.34,1393535,FAST
2013-04-26,49.46,49.78,49.12,49.47,1204616,FAST
2013-04-29,49.46,50.21,49.09,49.92,1122379,FAST
2013-04-30,49.62,50.0,48.42,49.05,2315466,FAST
2013-05-01,48.94,49.17,47.72,47.91,1913036,FAST
2013-05-02,47.95,48.24,47.715,47.95,1865476,FAST
2013-05-03,48.49,48.5,47.8,47.86,1906887,FAST
2013-05-06,47.96,48.2,47.74,47.86,1195768,FAST
2013-05-07,48.09,48.98,48.04,48.64,1400755,FAST
2013-05-08,48.5,48.82,48.04,48.44,1336238,FAST
2013-05-09,48.21,49.02,48.16,48.72,1175211,FAST
2013-05-10,48.87,50.94,48.71,50.78,2303295,FAST
2013-05-13,50.55,51.665,50.55,50.94,2030599,FAST
2013-05-14,50.98,52.12,50.83,51.87,1949548,FAST
2013-05-15,51.67,52.09,51.54,52.0,1464785,FAST
2013-05-16,51.69,51.93,50.695,50.85,1289859,FAST
2013-05-17,51.02,51.33,50.61,51.11,1841122,FAST
2013-05-20,51.09,51.14,50.61,50.8,1213214,FAST
2013-05-21,50.89,51.88,50.76,51.74,1493928,FAST
2013-05-22,51.49,52.27,50.78,51.1,1867035,FAST
2013-05-23,51.0,52.34,50.565,51.87,1978438,FAST
2013-05-24,51.13,52.15,50.69,51.91,1580251,FAST
2013-05-28,52.5,52.56,51.655,52.1,1286743,FAST
2013-05-29,51.85,52.13,51.22,51.91,904120,FAST
2013-05-30,52.11,52.19,51.63,51.7,967439,FAST
2013-05-31,51.49,53.12,51.41,52.18,1871797,FAST
2013-06-03,52.46,52.48,51.11,51.98,1691799,FAST
2013-06-04,51.91,52.09,50.63,50.92,1537799,FAST
2013-06-05,50.32,50.41,47.6,47.7,3984166,FAST
2013-06-06,47.7,48.28,47.05,47.63,2733777,FAST
2013-06-07,48.21,48.68,48.0,48.41,1587318,FAST
2013-06-10,48.36,48.91,47.93,48.52,1582489,FAST
2013-06-11,47.84,48.85,47.71,48.48,1412080,FAST
2013-06-12,48.84,48.93,47.7,47.71,1101954,FAST
2013-06-13,47.78,48.71,47.6,48.56,846045,FAST
2013-06-14,48.45,48.89,47.6,47.69,1165696,FAST
2013-06-17,47.9,48.27,47.02,47.2,1820487,FAST
2013-06-18,47.27,47.39,46.75,46.9,2534760,FAST
2013-06-19,46.88,47.46,46.32,46.32,1616166,FAST
2013-06-20,45.75,46.05,44.8,44.95,2232918,FAST
2013-06-21,45.03,45.4,44.73,45.07,2896759,FAST
2013-06-24,44.9,45.72,44.39,45.18,1811824,FAST
2013-06-25,45.73,45.88,45.28,45.49,2013765,FAST
2013-06-26,46.01,46.42,45.59,46.1,1317336,FAST
2013-06-27,46.49,47.0,46.06,46.9,1471082,FAST
2013-06-28,46.49,46.725,45.56,45.79,3179587,FAST
2013-07-01,46.0,46.61,45.7,45.84,1741805,FAST
2013-07-02,46.02,46.4,45.61,45.82,1053189,FAST
2013-07-03,45.53,45.78,45.13,45.29,1170473,FAST
2013-07-05,45.88,46.045,45.17,45.81,1068961,FAST
2013-07-08,46.11,46.41,45.78,45.97,1509096,FAST
2013-07-09,46.53,47.44,46.12,47.1,1953168,FAST
2013-07-10,46.68,46.83,44.9,45.77,5190931,FAST
2013-07-11,46.13,46.75,45.48,46.56,4469767,FAST
2013-07-12,46.55,47.18,46.14,47.13,1742641,FAST
2013-07-15,47.01,47.23,46.7,46.98,1228748,FAST
2013-07-16,46.96,47.17,46.59,47.08,1156397,FAST
2013-07-17,47.12,47.28,46.698,47.0,1058807,FAST
2013-07-18,47.04,47.59,46.88,47.18,1249643,FAST
2013-07-19,47.31,47.31,46.58,46.81,1249625,FAST
2013-07-22,47.07,47.14,46.67,46.9,1360904,FAST
2013-07-23,47.19,47.19,46.43,46.64,1406809,FAST
2013-07-24,46.72,46.72,45.17,45.45,2146689,FAST
2013-07-25,45.3,46.27,45.27,46.25,1258755,FAST
2013-07-26,46.1,46.69,45.96,46.676,1077568,FAST
2013-07-29,46.45,47.43,46.45,47.07,1535008,FAST
2013-07-30,47.16,48.64,46.99,48.34,2282553,FAST
2013-07-31,48.37,49.34,48.37,49.03,2478663,FAST
2013-08-01,49.45,50.155,48.98,50.12,2250750,FAST
2013-08-02,49.99,50.255,49.47,50.24,1593895,FAST
2013-08-05,48.83,49.62,48.37,49.28,2189362,FAST
2013-08-06,49.03,49.2375,48.64,49.03,1222176,FAST
2013-08-07,48.85,48.975,47.69,47.75,1328784,FAST
2013-08-08,48.05,48.18,47.445,47.52,1267930,FAST
2013-08-09,47.56,47.83,47.25,47.53,997223,FAST
2013-08-12,47.24,47.55,46.7,46.78,1211206,FAST
2013-08-13,47.03,47.39,46.33,46.93,1337841,FAST
2013-08-14,47.04,47.13,46.395,46.43,966626,FAST
2013-08-15,46.04,46.18,45.05,45.2,1305631,FAST
2013-08-16,45.14,45.4,44.33,44.8,1447217,FAST
2013-08-19,44.57,44.8,44.16,44.18,1239766,FAST
2013-08-20,44.27,45.0,43.97,44.82,2378688,FAST
2013-08-21,44.63,44.97,44.46,44.6,1773262,FAST
2013-08-22,44.66,45.49,44.61,45.24,983611,FAST
2013-08-23,45.19,45.28,44.61,45.17,1274448,FAST
2013-08-26,45.0,45.1699,44.75,44.89,1325948,FAST
2013-08-27,44.34,44.53,43.75,44.02,1637752,FAST
2013-08-28,44.21,44.44,43.84,44.04,885305,FAST
2013-08-29,43.97,44.88,43.84,44.46,806391,FAST
2013-08-30,44.68,44.75,43.88,43.99,985694,FAST
2013-09-03,44.61,45.45,44.36,45.0,1826160,FAST
2013-09-04,45.15,45.94,44.92,45.84,2142631,FAST
2013-09-05,46.93,48.995,46.93,48.6,4442321,FAST
2013-09-06,48.71,48.92,47.73,47.89,2066414,FAST
2013-09-09,47.85,49.1817,47.85,49.07,1730026,FAST
2013-09-10,49.18,50.305,49.12,50.26,1988942,FAST
2013-09-11,50.27,50.77,50.19,50.25,1603672,FAST
2013-09-12,50.23,50.47,50.03,50.15,840716,FAST
2013-09-13,50.33,50.37,49.54,50.08,816860,FAST
2013-09-16,50.68,50.7,50.15,50.28,775218,FAST
2013-09-17,50.11,50.38,49.89,50.24,1231924,FAST
2013-09-18,50.26,51.23,50.06,50.85,1301498,FAST
2013-09-19,51.1,51.48,50.9,50.98,871867,FAST
2013-09-20,51.14,51.34,50.13,50.16,2442745,FAST
2013-09-23,50.08,50.3,49.57,49.79,1260584,FAST
2013-09-24,49.9,50.23,49.845,49.93,1254248,FAST
2013-09-25,50.05,50.12,49.42,49.6,1794681,FAST
2013-09-26,49.82,50.64,49.6401,49.87,927498,FAST
2013-09-27,49.75,50.08,49.645,50.0,1226521,FAST
2013-09-30,49.61,50.63,49.475,50.27,1536662,FAST
2013-10-01,50.12,51.5,49.9,51.36,2575028,FAST
2013-10-02,50.92,51.6,50.715,51.51,2029930,FAST
2013-10-03,51.19,51.34,50.55,50.99,1206865,FAST
2013-10-04,50.84,51.54,50.72,51.26,1481740,FAST
2013-10-07,50.59,50.84,50.41,50.45,1522609,FAST
2013-10-08,50.41,50.8095,49.8232,49.98,2235544,FAST
2013-10-09,48.13,48.52,45.85,46.85,6652902,FAST
2013-10-10,46.99,48.22,46.873,47.92,4141042,FAST
2013-10-11,47.91,48.08,47.06,47.31,2593395,FAST
2013-10-14,47.22,48.31,47.06,48.1,1766687,FAST
2013-10-15,47.83,48.21,47.48,47.93,1780311,FAST
2013-10-16,48.13,48.94,47.68,48.73,2248925,FAST
2013-10-17,48.21,48.91,47.84,48.9,1493899,FAST
2013-10-18,48.76,49.28,48.76,49.2,1709227,FAST
2013-10-21,48.67,49.23,48.67,49.12,1387460,FAST
2013-10-22,49.4,49.975,49.15,49.9,1729824,FAST
2013-10-23,49.25,49.31,48.76,48.88,1446370,FAST
2013-10-24,48.86,49.53,48.86,49.24,776359,FAST
2013-10-25,49.38,50.63,48.9101,50.63,1533972,FAST
2013-10-28,50.54,50.83,50.26,50.5,1400315,FAST
2013-10-29,50.48,50.9,50.45,50.88,911058,FAST
2013-10-30,50.9,51.49,50.27,50.49,1614532,FAST
2013-10-31,50.56,50.71,49.71,49.83,1872078,FAST
2013-11-01,49.82,50.61,48.8101,49.39,2726694,FAST
2013-11-04,49.68,51.96,49.66,51.89,2822277,FAST
2013-11-05,49.84,50.0,48.74,49.15,4619216,FAST
2013-11-06,49.5,49.5,48.075,48.27,3026563,FAST
2013-11-07,48.39,48.5,46.43,46.49,2968553,FAST
2013-11-08,46.61,47.18,46.31,47.13,1642150,FAST
2013-11-11,47.22,47.25,46.71,46.83,1596230,FAST
2013-11-12,46.63,47.25,46.63,47.0,1499842,FAST
2013-11-13,46.52,46.69,45.86,46.49,2700901,FAST
2013-11-14,46.59,46.76,46.12,46.6,1579044,FAST
2013-11-15,46.85,47.3,46.39,46.96,1625058,FAST
2013-11-18,47.23,47.24,46.87,46.89,1402790,FAST
2013-11-19,46.96,47.07,46.27,46.45,1819434,FAST
2013-11-20,46.53,46.77,46.02,46.14,1609302,FAST
2013-11-21,46.53,47.2316,46.05,47.11,1584292,FAST
2013-11-22,47.29,47.6,47.05,47.36,1207370,FAST
2013-11-25,47.46,47.53,46.45,46.75,1306887,FAST
2013-11-26,46.86,47.0,46.43,46.58,1414983,FAST
2013-11-27,46.54,46.83,46.1,46.42,1693007,FAST
2013-11-29,46.54,46.68,46.23,46.53,865563,FAST
2013-12-02,46.71,47.57,46.11,47.11,2174663,FAST
2013-12-03,47.19,47.71,46.75,47.32,2922568,FAST
2013-12-04,47.62,47.64,46.05,46.75,2669389,FAST
2013-12-05,46.82,46.95,46.2201,46.57,1146993,FAST
2013-12-06,47.18,47.7,46.95,47.45,1579648,FAST
2013-12-09,47.62,48.12,47.35,47.5,1384184,FAST
2013-12-10,47.49,48.13,47.26,47.79,1323458,FAST
2013-12-11,47.74,47.99,46.99,47.05,1652174,FAST
2013-12-12,46.92,47.18,46.16,46.41,2029216,FAST
2013-12-13,46.69,46.73,45.78,46.24,2118794,FAST
2013-12-16,46.32,47.06,46.32,47.01,1341192,FAST
2013-12-17,46.92,47.26,46.83,47.1,1727597,FAST
2013-12-18,47.0,48.02,46.58,48.02,1863011,FAST
2013-12-19,48.1,48.1,47.41,48.01,1273990,FAST
2013-12-20,45.6,45.99,44.01,45.62,8721616,FAST
2013-12-23,45.61,46.29,45.4,46.14,2694820,FAST
2013-12-24,45.92,46.42,45.77,46.3,570297,FAST
2013-12-26,46.63,47.38,46.4101,47.13,1582513,FAST
2013-12-27,47.25,47.5,47.0,47.39,800794,FAST
2013-12-30,47.5,48.23,47.31,47.66,1195540,FAST
2013-12-31,47.76,47.98,47.26,47.51,1318207,FAST
2014-01-02,47.51,47.61,46.45,46.7,1532639,FAST
2014-01-03,46.64,47.04,46.19,46.49,1572065,FAST
2014-01-06,46.68,46.87,45.57,45.68,1858928,FAST
2014-01-07,45.9,46.12,45.72,45.88,1846252,FAST
2014-01-08,45.95,46.165,45.43,45.88,1894991,FAST
2014-01-09,46.0,46.78,45.81,46.59,1686705,FAST
2014-01-10,46.77,48.075,46.52,47.7,2574686,FAST
2014-01-13,47.42,48.44,47.13,47.43,2321375,FAST
2014-01-14,48.35,48.41,47.16,48.21,2591440,FAST
2014-01-15,46.05,46.77,44.42,46.06,11674827,FAST
2014-01-16,46.0,46.78,45.85,46.67,3938026,FAST
2014-01-17,46.47,47.75,46.2501,47.61,3023899,FAST
2014-01-21,47.8,48.11,47.14,47.46,2545648,FAST
2014-01-22,47.77,47.9599,47.47,47.86,1855834,FAST
2014-01-23,47.67,47.86,47.07,47.54,3142966,FAST
2014-01-24,47.32,47.32,45.01,45.09,5155894,FAST
2014-01-27,45.36,45.4,44.13,44.56,2883013,FAST
2014-01-28,44.72,44.95,44.15,44.41,3327127,FAST
2014-01-29,44.15,44.49,43.75,44.18,3030645,FAST
2014-01-30,44.56,44.575,44.08,44.26,2171224,FAST
2014-01-31,43.86,44.2139,43.5052,43.93,2294213,FAST
2014-02-03,43.76,44.74,42.48,42.7,4458366,FAST
2014-02-04,42.92,44.0657,42.76,43.91,3471393,FAST
2014-02-05,44.4,45.46,44.2,44.265,5439987,FAST
2014-02-06,44.22,44.66,44.07,44.35,2466653,FAST
2014-02-07,44.47,44.7,43.71,44.23,3437187,FAST
2014-02-10,44.31,44.674,43.31,44.15,2204854,FAST
2014-02-11,44.15,44.94,44.09,44.83,2628878,FAST
2014-02-12,44.87,45.2699,44.67,44.86,1862041,FAST
2014-02-13,44.59,45.2,44.45,44.67,2018148,FAST
2014-02-14,44.43,45.04,44.37,44.98,1536809,FAST
2014-02-18,45.0,45.33,44.86,45.18,1543810,FAST
2014-02-19,44.96,45.4199,44.79,45.1,1245535,FAST
2014-02-20,45.06,45.57,44.95,45.53,1209555,FAST
2014-02-21,45.65,45.84,45.285,45.61,1667160,FAST
2014-02-24,45.8,46.24,45.7,46.0,1265732,FAST
2014-02-25,46.0,46.24,45.88,46.06,1721410,FAST
2014-02-26,46.09,46.695,46.09,46.35,1320592,FAST
2014-02-27,46.4,47.61,46.215,47.57,2963010,FAST
2014-02-28,47.67,47.67,46.75,47.19,2467489,FAST
2014-03-03,47.05,47.34,45.795,46.52,4071012,FAST
2014-03-04,47.1,47.15,46.65,46.85,1441532,FAST
2014-03-05,46.85,48.74,46.85,48.61,3935617,FAST
2014-03-06,48.75,48.98,48.36,48.56,1492676,FAST
2014-03-07,48.68,49.07,48.5617,49.05,1464657,FAST
2014-03-10,49.09,49.41,48.6,49.1,1267407,FAST
2014-03-11,49.06,49.12,48.55,48.82,1586231,FAST
2014-03-12,48.5,48.9,48.08,48.88,1103034,FAST
2014-03-13,49.01,49.42,48.16,48.4,1689866,FAST
2014-03-14,48.17,48.69,48.12,48.52,2029446,FAST
2014-03-17,48.95,50.145,48.84,49.91,2574624,FAST
2014-03-18,49.84,50.81,49.58,50.43,2170973,FAST
2014-03-19,50.45,50.67,49.44,49.91,1387482,FAST
2014-03-20,49.67,49.88,49.23,49.71,1110654,FAST
2014-03-21,50.28,50.28,48.84,49.12,4209108,FAST
2014-03-24,49.55,49.76,49.01,49.13,2002290,FAST
2014-03-25,49.48,49.74,49.03,49.23,2262423,FAST
2014-03-26,49.41,49.69,48.51,48.64,3239589,FAST
2014-03-27,48.65,48.98,47.93,48.4,1805216,FAST
2014-03-28,48.58,49.48,48.26,48.98,1469676,FAST
2014-03-31,49.17,49.51,48.91,49.3,1440365,FAST
2014-04-01,49.64,50.43,49.28,49.85,2843826,FAST
2014-04-02,49.87,50.91,49.84,50.38,2087705,FAST
2014-04-03,50.58,51.93,50.48,51.2,2698107,FAST
2014-04-04,51.62,52.2,50.76,51.0,2799112,FAST
2014-04-07,50.87,51.1,50.06,50.34,2004431,FAST
2014-04-08,50.26,51.41,50.2,50.84,2928592,FAST
2014-04-09,51.11,52.03,50.62,50.94,3240442,FAST
2014-04-10,50.95,51.42,50.37,50.73,3354504,FAST
2014-04-11,52.16,52.21,48.63,49.86,6788878,FAST
2014-04-14,50.46,51.18,49.9,50.42,2738091,FAST
2014-04-15,50.39,50.5,49.44,50.075,2565571,FAST
2014-04-16,50.58,51.0,49.92,50.15,3080386,FAST
2014-04-17,50.06,50.51,50.02,50.12,2426284,FAST
2014-04-21,50.18,50.39,49.68,50.0,1565478,FAST
2014-04-22,49.97,50.72,49.8,50.53,1801920,FAST
2014-04-23,50.08,50.12,49.54,49.9,1289486,FAST
2014-04-24,50.23,50.35,49.65,49.95,1173935,FAST
2014-04-25,49.75,50.07,48.96,49.11,1181963,FAST
2014-04-28,49.46,49.8,48.7,49.44,2079679,FAST
2014-04-29,49.75,49.95,49.25,49.43,1161502,FAST
2014-04-30,49.37,50.17,49.06,50.08,1817188,FAST
2014-05-01,49.94,50.3,49.41,49.52,1803834,FAST
2014-05-02,49.68,49.95,49.349,49.44,1613902,FAST
2014-05-05,49.23,49.44,48.67,48.72,1796212,FAST
2014-05-06,48.68,48.83,48.3529,48.58,1496901,FAST
2014-05-07,48.8,48.97,48.14,48.55,1179337,FAST
2014-05-08,48.61,48.96,48.04,48.25,1345186,FAST
2014-05-09,48.22,48.36,47.43,48.25,2050281,FAST
2014-05-12,48.36,49.38,48.345,49.19,1311115,FAST
2014-05-13,48.87,49.14,48.02,48.06,2193480,FAST
2014-05-14,48.11,48.661,47.99,48.13,1245803,FAST
2014-05-15,48.02,48.31,47.47,48.15,1639892,FAST
2014-05-16,48.2,48.342,47.36,48.23,1469712,FAST
2014-05-19,47.97,48.98,47.93,48.71,1440552,FAST
2014-05-20,48.42,48.47,47.47,47.8,1280428,FAST
2014-05-21,47.84,48.19,47.79,48.09,959090,FAST
2014-05-22,48.12,48.7,47.86,48.12,1088811,FAST
2014-05-23,48.31,48.65,48.01,48.46,971520,FAST
2014-05-27,48.54,48.735,48.39,48.72,992239,FAST
2014-05-28,48.73,48.87,48.46,48.5,849620,FAST
2014-05-29,48.51,48.88,48.33,48.85,929447,FAST
2014-05-30,48.92,49.02,48.67,48.75,1190646,FAST
2014-06-02,48.84,49.42,48.764,49.1,1697995,FAST
2014-06-03,48.95,49.25,48.77,49.04,1609342,FAST
2014-06-04,49.25,50.02,49.03,49.4,1672759,FAST
2014-06-05,49.42,49.835,49.0,49.65,1229173,FAST
2014-06-06,49.93,50.2,49.63,49.95,1020976,FAST
2014-06-09,49.95,50.98,49.92,50.59,1361946,FAST
2014-06-10,50.42,50.63,50.23,50.63,796353,FAST
2014-06-11,50.34,50.78,50.34,50.67,1140985,FAST
2014-06-12,50.37,50.37,49.22,49.63,1788904,FAST
2014-06-13,49.74,50.0,49.4,49.57,1212820,FAST
2014-06-16,49.37,49.72,49.0,49.43,1018655,FAST
2014-06-17,49.21,49.69,49.02,49.59,1096625,FAST
2014-06-18,49.61,49.8,49.15,49.76,909922,FAST
2014-06-19,49.71,49.93,49.33,49.58,949950,FAST
2014-06-20,49.81,50.245,49.53,49.93,1904339,FAST
2014-06-23,49.9,50.38,49.67,49.83,641108,FAST
2014-06-24,49.7,50.13,49.04,49.16,1110044,FAST
2014-06-25,49.04,49.31,48.801,49.24,756656,FAST
2014-06-26,49.15,49.38,48.87,49.36,793451,FAST
2014-06-27,49.38,49.64,49.17,49.62,664034,FAST
2014-06-30,49.52,49.74,49.08,49.49,1053104,FAST
2014-07-01,49.57,49.79,49.16,49.29,1805175,FAST
2014-07-02,49.23,49.54,49.15,49.31,1046233,FAST
2014-07-03,49.5,50.22,49.446,50.08,722382,FAST
2014-07-07,50.17,50.18,49.585,49.76,1836693,FAST
2014-07-08,49.71,49.84,49.26,49.5,1564405,FAST
2014-07-09,49.7,49.78,48.87,49.01,1813125,FAST
2014-07-10,48.18,48.8,48.09,48.155,4039183,FAST
2014-07-11,46.25,46.37,45.17,46.15,7618364,FAST
2014-07-14,46.31,46.41,45.48,45.49,3533677,FAST
2014-07-15,45.49,45.58,44.76,44.99,5614671,FAST
2014-07-16,45.12,45.57,44.84,45.52,3807940,FAST
2014-07-17,45.21,45.58,45.0,45.03,2576619,FAST
2014-07-18,45.14,45.46,44.89,45.36,2274526,FAST
2014-07-21,45.12,45.22,44.95,45.0,1343030,FAST
2014-07-22,45.03,45.28,44.8099,44.93,1995853,FAST
2014-07-23,44.72,44.76,44.3375,44.6,2131193,FAST
2014-07-24,44.87,45.16,44.76,45.01,2160403,FAST
2014-07-25,44.93,45.2,44.8,45.155,1681489,FAST
2014-07-28,45.04,45.27,44.9,45.01,2357408,FAST
2014-07-29,45.0,45.1,44.91,45.0,2465846,FAST
2014-07-30,45.0,45.1,44.8,44.94,2937551,FAST
2014-07-31,44.84,44.85,44.15,44.355,4244742,FAST
2014-08-01,44.34,44.48,43.83,44.12,1743863,FAST
2014-08-04,44.19,44.575,43.83,44.52,1599682,FAST
2014-08-05,44.3,44.4212,43.44,43.74,3816453,FAST
2014-08-06,43.51,44.05,43.41,43.99,1951946,FAST
2014-08-07,44.24,44.46,43.72,43.83,1632741,FAST
2014-08-08,44.0,44.53,43.925,44.49,1229344,FAST
2014-08-11,44.64,44.87,44.52,44.54,1512131,FAST
2014-08-12,44.3,45.56,44.29,45.05,2461683,FAST
2014-08-13,44.97,45.34,44.245,44.38,1966410,FAST
2014-08-14,44.49,44.94,44.25,44.91,1883451,FAST
2014-08-15,45.17,45.2221,43.59,43.82,3087299,FAST
2014-08-18,44.17,44.73,44.01,44.72,1304127,FAST
2014-08-19,44.79,45.125,44.65,44.95,1638401,FAST
2014-08-20,45.0,45.47,44.9,45.34,1468266,FAST
2014-08-21,45.32,45.68,45.01,45.6,1167777,FAST
2014-08-22,45.34,45.785,45.34,45.62,940396,FAST
2014-08-25,45.73,45.97,45.48,45.77,747650,FAST
2014-08-26,45.74,45.88,45.46,45.73,1096554,FAST
2014-08-27,45.7,45.88,45.13,45.31,987195,FAST
2014-08-28,45.28,45.39,44.9501,45.22,589863,FAST
2014-08-29,45.5,45.5,45.0575,45.28,765219,FAST
2014-09-02,45.39,45.66,44.92,45.18,1200192,FAST
2014-09-03,45.44,45.55,45.19,45.36,764757,FAST
2014-09-04,45.52,47.419,45.42,47.17,3820928,FAST
2014-09-05,46.99,47.1,46.58,47.01,1565416,FAST
2014-09-08,46.93,47.25,46.57,46.59,983008,FAST
2014-09-09,46.47,46.6782,46.12,46.29,1015434,FAST
2014-09-10,46.24,46.52,46.12,46.47,1011553,FAST
2014-09-11,46.22,46.37,45.925,46.1,897570,FAST
2014-09-12,45.99,46.26,45.53,45.8,1355542,FAST
2014-09-15,45.78,45.93,45.46,45.8,1058862,FAST
2014-09-16,45.8,45.98,45.32,45.82,1023711,FAST
2014-09-17,45.94,46.04,45.46,45.78,1597805,FAST
2014-09-18,46.2,46.34,45.85,46.31,1253053,FAST
2014-09-19,46.47,46.6649,45.82,46.235,2689243,FAST
2014-09-22,46.03,46.22,45.46,45.65,967528,FAST
2014-09-23,45.65,45.74,45.32,45.38,1082923,FAST
2014-09-24,45.4,46.18,45.31,46.13,1060887,FAST
2014-09-25,46.09,46.09,44.96,45.02,1380645,FAST
2014-09-26,44.92,45.62,44.92,45.5,949091,FAST
2014-09-29,45.09,45.724,44.9,45.2,1449000,FAST
2014-09-30,45.22,45.555,44.72,44.9,1569232,FAST
2014-10-01,45.0,45.03,44.15,44.52,2417550,FAST
2014-10-02,44.59,45.56,44.27,45.475,1563281,FAST
2014-10-03,45.66,46.11,45.52,45.76,1673681,FAST
2014-10-06,46.04,46.32,45.57,45.975,1111764,FAST
2014-10-07,45.59,45.68,44.76,44.81,2314296,FAST
2014-10-08,44.69,45.88,44.46,45.82,2243315,FAST
2014-10-09,45.6,45.88,44.38,44.7,3261463,FAST
2014-10-10,43.51,43.62,41.82,42.54,7273908,FAST
2014-10-13,42.57,42.57,41.15,41.25,3029594,FAST
2014-10-14,41.21,41.9,40.95,41.1,3796708,FAST
2014-10-15,40.56,41.27,40.18,40.98,3578022,FAST
2014-10-16,40.23,41.23,40.22,40.78,2944232,FAST
2014-10-17,41.13,41.3,40.47,41.09,3729989,FAST
2014-10-20,40.87,41.52,40.87,41.4,1500056,FAST
2014-10-21,41.77,42.625,41.46,42.59,2020608,FAST
2014-10-22,42.48,42.53,41.49,41.5,1617298,FAST
2014-10-23,42.09,42.62,42.09,42.22,1292262,FAST
2014-10-24,42.38,42.7,42.05,42.67,1076148,FAST
2014-10-27,42.47,42.6,42.1,42.54,996239,FAST
2014-10-28,42.71,43.41,42.43,43.405,1509616,FAST
2014-10-29,43.35,43.39,42.62,43.01,1240902,FAST
2014-10-30,42.87,43.34,42.68,43.21,992112,FAST
2014-10-31,44.11,44.13,43.6605,44.04,1602185,FAST
2014-11-03,43.99,44.2,43.82,44.01,1101816,FAST
2014-11-04,43.93,44.38,43.85,44.22,1137807,FAST
2014-11-05,45.01,45.195,44.21,44.44,2594398,FAST
2014-11-06,44.59,45.03,44.4575,44.91,1721885,FAST
2014-11-07,44.74,44.805,43.86,44.53,2443716,FAST
2014-11-10,44.6,44.6,44.25,44.435,2049932,FAST
2014-11-11,44.42,44.59,44.01,44.43,1250886,FAST
2014-11-12,44.21,44.81,44.13,44.65,1595222,FAST
2014-11-13,44.71,44.78,43.96,44.33,1343969,FAST
2014-11-14,44.43,44.89,43.92,44.8,1252453,FAST
2014-11-17,44.67,44.75,44.28,44.4,1784218,FAST
2014-11-18,44.22,44.89,44.22,44.35,1325977,FAST
2014-11-19,44.35,44.75,44.11,44.68,1366183,FAST
2014-11-20,44.35,45.15,44.34,45.05,1720315,FAST
2014-11-21,45.42,45.61,45.0,45.205,2640256,FAST
2014-11-24,45.28,45.49,45.08,45.23,1619509,FAST
2014-11-25,44.8,45.535,44.8,45.325,1601247,FAST
2014-11-26,45.28,45.4,45.04,45.24,1178523,FAST
2014-11-28,45.18,45.41,44.88,45.2,1014970,FAST
2014-12-01,45.05,45.19,44.41,44.42,1895828,FAST
2014-12-02,44.3,44.86,44.17,44.85,1495955,FAST
2014-12-03,45.01,46.28,45.01,46.26,2296230,FAST
2014-12-04,46.23,46.73,46.0,46.64,1903669,FAST
2014-12-05,46.82,47.35,46.62,47.255,1663581,FAST
2014-12-08,46.255,47.45,46.01,46.62,1375798,FAST
2014-12-09,46.09,46.59,45.82,46.565,1381702,FAST
2014-12-10,46.35,46.47,45.85,46.04,2120910,FAST
2014-12-11,47.03,47.03,46.28,46.44,1849128,FAST
2014-12-12,46.02,47.05,45.51,45.56,2357312,FAST
2014-12-15,45.63,45.92,45.1,45.25,1497315,FAST
2014-12-16,45.16,46.02,44.97,45.01,1262808,FAST
2014-12-17,45.08,45.52,44.465,45.38,1548773,FAST
2014-12-18,46.09,46.58,45.34,46.58,1687580,FAST
2014-12-19,46.55,47.86,46.55,47.31,3180567,FAST
2014-12-22,47.29,47.71,47.12,47.7,1217662,FAST
2014-12-23,48.0,48.26,47.71,47.72,1082817,FAST
2014-12-24,47.86,48.16,47.86,47.87,816718,FAST
2014-12-26,48.03,48.17,47.76,47.8,838077,FAST
2014-12-29,47.8,48.24,47.79,48.21,1253723,FAST
2014-12-30,48.1,48.43,47.91,48.12,990046,FAST
2014-12-31,48.36,48.37,47.52,47.56,797921,FAST
2015-01-02,47.85,48.34,47.07,47.4,1345485,FAST
2015-01-05,47.15,47.26,46.4,46.585,1913840,FAST
2015-01-06,46.68,46.7,45.2,45.79,1789498,FAST
2015-01-07,45.74,46.0083,45.13,45.49,2146923,FAST
2015-01-08,45.96,46.54,45.82,46.52,1591990,FAST
2015-01-09,46.47,46.585,45.96,45.99,2085167,FAST
2015-01-12,45.89,46.25,45.33,45.66,1423470,FAST
2015-01-13,45.99,47.03,45.31,45.88,2909862,FAST
2015-01-14,45.55,45.76,44.38,44.93,4336571,FAST
2015-01-15,45.07,46.06,43.85,43.99,4948510,FAST
2015-01-16,43.94,45.3,43.72,45.25,3268145,FAST
2015-01-20,45.31,45.68,44.94,45.4,2168329,FAST
2015-01-21,45.2,46.04,45.03,45.87,1615802,FAST
2015-01-22,46.15,46.67,45.59,46.45,1583112,FAST
2015-01-23,46.5,46.79,46.21,46.29,1455164,FAST
2015-01-26,46.25,46.55,46.01,46.1,1279055,FAST
2015-01-27,45.47,45.47,44.68,45.4,1679603,FAST
2015-01-28,45.28,45.49,44.67,44.73,1801136,FAST
2015-01-29,44.54,45.13,44.21,44.99,2255272,FAST
2015-01-30,44.63,45.1199,44.27,44.4,2541330,FAST
2015-02-02,44.43,45.15,43.97,44.97,2713390,FAST
2015-02-03,45.29,45.81,45.23,45.78,1860472,FAST
2015-02-04,44.64,44.65,42.04,42.22,9099765,FAST
2015-02-05,42.12,42.37,41.65,42.06,4790009,FAST
2015-02-06,42.23,42.67,41.85,42.335,4185644,FAST
2015-02-09,42.19,42.82,42.14,42.26,2482949,FAST
2015-02-10,42.62,42.62,41.76,42.51,2625541,FAST
2015-02-11,42.41,42.62,42.09,42.195,2636307,FAST
2015-02-12,42.18,42.34,40.98,42.235,5592895,FAST
2015-02-13,42.48,43.3001,42.24,42.5,4364265,FAST
2015-02-17,42.53,42.8499,42.34,42.61,2815130,FAST
2015-02-18,42.62,43.31,42.583,43.06,2190813,FAST
2015-02-19,43.03,43.35,42.91,42.96,1955949,FAST
2015-02-20,42.93,42.93,42.4924,42.765,2648170,FAST
2015-02-23,42.75,42.875,42.13,42.205,2251260,FAST
2015-02-24,42.2,42.34,41.82,42.1,3684410,FAST
2015-02-25,42.14,42.52,41.96,42.43,4304367,FAST
2015-02-26,42.48,42.51,42.16,42.21,1571156,FAST
2015-02-27,42.38,42.46,41.535,41.55,2410203,FAST
2015-03-02,41.5,41.55,40.93,41.5,7641387,FAST
2015-03-03,41.28,41.54,41.03,41.1,7851794,FAST
2015-03-04,39.99,40.39,39.46,39.82,10345861,FAST
2015-03-05,39.76,40.75,39.61,40.62,5530112,FAST
2015-03-06,40.31,40.7,40.13,40.55,3593393,FAST
2015-03-09,40.5,41.01,40.27,40.865,2771253,FAST
2015-03-10,40.53,41.04,40.1,40.595,3663976,FAST
2015-03-11,40.71,40.89,40.31,40.42,3989445,FAST
2015-03-12,40.8,41.05,40.3249,41.0,3499915,FAST
2015-03-13,41.2,41.2,40.22,40.83,2483176,FAST
2015-03-16,40.92,41.45,40.8,41.355,2115497,FAST
2015-03-17,41.07,43.5,41.07,42.59,7977256,FAST
2015-03-18,42.5,42.94,42.11,42.85,4565314,FAST
2015-03-19,42.77,42.81,42.26,42.47,2526954,FAST
2015-03-20,42.81,42.96,42.15,42.3,5405168,FAST
2015-03-23,42.31,42.55,41.9,42.22,4730674,FAST
2015-03-24,42.15,42.85,42.15,42.39,2872738,FAST
2015-03-25,42.58,42.7,41.89,41.89,3093770,FAST
2015-03-26,41.68,41.92,41.35,41.46,2227717,FAST
2015-03-27,41.3,41.51,41.02,41.17,1779848,FAST
2015-03-30,41.39,41.99,41.32,41.8,1578124,FAST
2015-03-31,41.67,41.83,41.35,41.435,1705580,FAST
2015-04-01,41.29,41.55,40.94,41.24,2052532,FAST
2015-04-02,41.3,41.419,40.98,41.05,2035507,FAST
2015-04-06,40.93,41.37,40.83,41.13,2604770,FAST
2015-04-07,40.7,41.09,40.06,40.345,3449541,FAST
2015-04-08,40.35,40.68,40.24,40.46,2173899,FAST
2015-04-09,40.52,40.61,40.02,40.38,2405504,FAST
2015-04-10,40.39,40.5,39.89,40.01,4111379,FAST
2015-04-13,40.14,40.3,39.79,40.02,4511621,FAST
2015-04-14,41.73,42.0,40.32,41.795,9567652,FAST
2015-04-15,41.8,42.0,41.12,41.36,4501456,FAST
2015-04-16,41.46,41.6,40.79,41.02,3415604,FAST
2015-04-17,40.81,41.01,40.395,40.54,3215379,FAST
2015-04-20,40.76,40.96,40.44,40.8,2622343,FAST
2015-04-21,41.01,41.46,40.87,41.26,3078735,FAST
2015-04-22,41.36,41.83,41.24,41.58,2731980,FAST
2015-04-23,41.41,42.26,41.34,42.07,3064459,FAST
2015-04-24,41.87,41.87,41.18,41.63,2607968,FAST
2015-04-27,41.77,42.86,41.57,42.41,4239923,FAST
2015-04-28,42.29,42.91,42.0,42.725,3639572,FAST
2015-04-29,42.57,43.4,42.31,43.065,3923268,FAST
2015-04-30,43.04,43.26,42.44,42.62,4257012,FAST
2015-05-01,42.71,42.99,42.445,42.84,2462403,FAST
2015-05-04,42.83,43.24,42.76,43.15,2138896,FAST
2015-05-05,42.77,42.82,41.545,41.64,4163721,FAST
2015-05-06,41.65,41.8448,41.25,41.685,1942285,FAST
2015-05-07,41.55,42.2,41.55,42.02,1727938,FAST
2015-05-08,42.49,43.14,42.17,42.72,2042118,FAST
2015-05-11,42.6,42.714,42.29,42.465,1589424,FAST
2015-05-12,42.35,43.18,42.08,43.01,2119988,FAST
2015-05-13,43.01,43.17,42.75,42.83,2535966,FAST
2015-05-14,43.04,43.28,42.89,43.27,1460885,FAST
2015-05-15,43.34,43.42,42.7,42.78,1871135,FAST
2015-05-18,42.64,42.96,42.295,42.67,1751590,FAST
2015-05-19,42.64,42.69,42.11,42.52,1245847,FAST
2015-05-20,42.7,42.72,42.4301,42.57,932070,FAST
2015-05-21,42.53,42.96,42.49,42.69,1144603,FAST
2015-05-22,42.54,42.74,42.36,42.4,997115,FAST
2015-05-26,42.4,42.5399,42.15,42.365,1851652,FAST
2015-05-27,42.43,42.665,42.16,42.62,1076096,FAST
2015-05-28,42.5,42.74,42.4,42.55,1486222,FAST
2015-05-29,42.49,42.59,41.43,41.51,2362820,FAST
2015-06-01,42.23,42.23,41.3,41.68,1395255,FAST
2015-06-02,41.44,42.3,41.434,42.115,1368880,FAST
2015-06-03,42.34,42.55,41.89,42.53,1793467,FAST
2015-06-04,42.36,42.49,42.08,42.14,1493253,FAST
2015-06-05,42.1,42.19,41.715,41.89,1003537,FAST
2015-06-08,41.8,41.95,41.51,41.52,1086870,FAST
2015-06-09,41.52,41.88,41.44,41.68,1555781,FAST
2015-06-10,41.93,42.34,41.93,42.17,1480347,FAST
2015-06-11,42.31,42.4,41.95,42.34,1531743,FAST
2015-06-12,42.21,42.3,41.95,42.03,1157353,FAST
2015-06-15,41.8,41.94,41.36,41.88,1313175,FAST
2015-06-16,41.75,42.19,41.56,42.15,1143392,FAST
2015-06-17,42.23,42.76,42.1,42.695,1822575,FAST
2015-06-18,42.88,43.46,42.754,43.41,2183979,FAST
2015-06-19,43.36,43.39,42.89,42.98,2252916,FAST
2015-06-22,43.3,43.495,43.01,43.355,1349077,FAST
2015-06-23,43.5,43.5,43.09,43.24,960717,FAST
2015-06-24,43.29,43.4,42.98,43.045,1462708,FAST
2015-06-25,43.15,43.16,42.63,42.74,1301207,FAST
2015-06-26,42.87,43.18,42.7,43.095,1413666,FAST
2015-06-29,42.83,42.87,42.18,42.21,1868414,FAST
2015-06-30,42.62,42.65,42.13,42.18,1457308,FAST
2015-07-01,42.38,42.42,41.955,42.17,2245353,FAST
2015-07-02,42.17,42.38,41.7,42.1,1881447,FAST
2015-07-06,41.86,42.29,41.86,42.04,1694533,FAST
2015-07-07,42.23,42.79,41.841,42.74,2501163,FAST
2015-07-08,42.58,42.71,41.78,42.01,2773014,FAST
2015-07-09,42.36,42.59,41.885,42.0,1649673,FAST
2015-07-10,42.4,42.55,42.0947,42.33,1677676,FAST
2015-07-13,42.61,42.88,42.33,42.82,2939436,FAST
2015-07-14,41.52,42.25,40.97,41.11,6845289,FAST
2015-07-15,41.14,41.95,41.09,41.49,4609491,FAST
2015-07-16,41.23,42.09,41.17,41.93,2435281,FAST
2015-07-17,41.89,41.9125,41.33,41.86,2093491,FAST
2015-07-20,41.92,42.355,41.75,42.19,2191723,FAST
2015-07-21,42.02,42.2,41.27,41.44,3112578,FAST
2015-07-22,41.58,41.91,40.44,40.66,2331761,FAST
2015-07-23,40.58,40.74,40.125,40.4,3037807,FAST
2015-07-24,40.18,40.37,39.75,40.06,2802987,FAST
2015-07-27,40.06,40.32,39.73,40.1,1681080,FAST
2015-07-28,40.28,40.88,40.1601,40.845,2077674,FAST
2015-07-29,40.81,41.29,40.58,41.22,1717350,FAST
2015-07-30,41.03,41.27,40.83,40.89,1788506,FAST
2015-07-31,41.03,42.03,40.93,41.86,2495503,FAST
2015-08-03,41.76,41.96,39.77,41.41,1641486,FAST
2015-08-04,41.26,41.7799,41.12,41.34,1651468,FAST
2015-08-05,41.42,41.7,40.6,40.88,3285248,FAST
2015-08-06,40.88,41.02,40.09,40.12,2798837,FAST
2015-08-07,40.18,40.33,39.68,40.0,2006052,FAST
2015-08-10,40.3,40.81,40.28,40.57,2488015,FAST
2015-08-11,40.33,40.356,39.54,39.77,2397483,FAST
2015-08-12,39.55,40.54,39.5,40.46,2215257,FAST
2015-08-13,40.32,40.38,40.02,40.05,1086279,FAST
2015-08-14,39.93,40.33,39.91,40.21,1149153,FAST
2015-08-17,40.03,40.575,39.86,40.36,1153296,FAST
2015-08-18,40.34,40.79,40.34,40.72,1500396,FAST
2015-08-19,40.54,40.7099,39.93,40.34,1713824,FAST
2015-08-20,40.08,40.15,39.36,39.38,2134906,FAST
2015-08-21,39.25,39.73,39.06,39.18,4396094,FAST
2015-08-24,37.93,38.84,36.73,37.4,6217709,FAST
2015-08-25,37.17,38.04,36.91,37.0,7228871,FAST
2015-08-26,37.82,38.1912,37.55,38.08,3703394,FAST
2015-08-27,38.35,39.02,38.26,38.98,2705213,FAST
2015-08-28,38.71,39.07,38.54,38.69,2006643,FAST
2015-08-31,38.46,38.882,38.11,38.54,1940681,FAST
2015-09-01,37.84,38.08,37.3344,37.45,2687688,FAST
2015-09-02,38.07,38.52,37.95,38.33,2266760,FAST
2015-09-03,38.16,38.41,37.49,37.64,2765106,FAST
2015-09-04,37.25,37.71,37.1,37.5,1960066,FAST
2015-09-08,38.09,38.9,38.0,38.84,2752848,FAST
2015-09-09,39.09,39.24,38.29,38.36,1988785,FAST
2015-09-10,38.23,38.98,38.13,38.62,1973696,FAST
2015-09-11,38.36,38.68,38.195,38.67,1429478,FAST
2015-09-14,38.59,38.705,37.94,38.21,1266969,FAST
2015-09-15,38.35,38.84,38.15,38.68,1798590,FAST
2015-09-16,38.54,38.93,38.44,38.9,2268339,FAST
2015-09-17,38.97,38.97,38.25,38.37,2272579,FAST
2015-09-18,37.78,38.03,37.13,37.18,6502667,FAST
2015-09-21,37.34,37.62,37.03,37.18,2012203,FAST
2015-09-22,36.9,37.17,36.465,36.61,1854904,FAST
2015-09-23,36.65,36.83,36.27,36.47,1424118,FAST
2015-09-24,36.25,36.77,35.98,36.68,1930223,FAST
2015-09-25,36.78,37.01,36.43,36.71,1588492,FAST
2015-09-28,36.64,36.73,35.87,36.13,3524281,FAST
2015-09-29,36.22,36.56,35.99,36.49,3205196,FAST
2015-09-30,36.88,37.25,36.19,36.61,4084153,FAST
2015-10-01,36.78,36.98,35.175,35.5,4190333,FAST
2015-10-02,34.97,35.99,34.45,35.98,4317922,FAST
2015-10-05,36.11,36.885,36.07,36.81,2211686,FAST
2015-10-06,37.0,37.21,36.6,37.06,2269958,FAST
2015-10-07,37.24,38.07,37.22,38.04,4285960,FAST
2015-10-08,37.78,39.06,36.565,39.03,4153967,FAST
2015-10-09,38.97,39.39,38.6501,38.98,3266505,FAST
2015-10-12,39.17,39.17,38.59,38.81,3398517,FAST
2015-10-13,38.2,38.79,37.22,37.95,6342834,FAST
2015-10-14,37.93,38.305,37.42,37.86,4461176,FAST
2015-10-15,38.02,38.15,37.45,38.11,3956360,FAST
2015-10-16,37.9,37.9,37.0735,37.49,3427173,FAST
2015-10-19,37.3,37.52,36.79,37.04,2001711,FAST
2015-10-20,36.9,37.51,36.77,37.05,2455648,FAST
2015-10-21,37.1,37.406,36.67,36.91,2239208,FAST
2015-10-22,37.12,38.68,37.12,38.52,4066120,FAST
2015-10-23,38.44,38.86,38.0,38.75,3233706,FAST
2015-10-26,38.62,39.1,38.37,38.48,2075562,FAST
2015-10-27,38.13,38.42,37.66,38.32,2119106,FAST
2015-10-28,38.51,39.31,38.28,39.02,2467431,FAST
2015-10-29,38.96,39.14,38.7,39.04,1790721,FAST
2015-10-30,39.1,39.34,39.06,39.16,2477028,FAST
2015-11-02,39.18,40.53,39.1,40.25,3979925,FAST
2015-11-03,40.22,40.79,40.09,40.53,2268195,FAST
2015-11-04,40.58,40.84,40.1428,40.22,2535651,FAST
2015-11-05,40.31,41.64,40.04,41.23,3530768,FAST
2015-11-06,41.4,41.4,40.475,41.08,2709505,FAST
2015-11-09,40.98,40.9924,40.22,40.58,2688812,FAST
2015-11-10,40.5,40.84,40.15,40.46,1859022,FAST
2015-11-11,40.7,40.7,39.875,40.21,2067704,FAST
2015-11-12,39.99,40.49,38.6011,38.65,5976758,FAST
2015-11-13,38.61,39.17,38.46,38.6,2281696,FAST
2015-11-16,38.57,39.17,38.5,39.17,1736183,FAST
2015-11-17,38.61,39.2601,38.61,38.85,1449399,FAST
2015-11-18,39.02,39.73,38.74,39.69,1857991,FAST
2015-11-19,39.6,39.6,39.075,39.46,2230283,FAST
2015-11-20,39.69,40.09,39.54,39.71,1722254,FAST
2015-11-23,39.64,39.9,39.49,39.72,1961974,FAST
2015-11-24,39.59,39.9699,39.28,39.81,2189882,FAST
2015-11-25,39.99,40.19,39.8,40.07,1524918,FAST
2015-11-27,40.1,40.41,40.0,40.33,767867,FAST
2015-11-30,40.41,40.67,40.19,40.58,2433951,FAST
2015-12-01,40.82,41.1,40.53,40.92,2922961,FAST
2015-12-02,40.79,40.95,40.0,40.14,2219042,FAST
2015-12-03,40.16,40.37,39.1499,39.44,3020383,FAST
2015-12-04,39.6,40.29,39.51,40.14,2403171,FAST
2015-12-07,40.11,40.9,39.897,40.83,2992093,FAST
2015-12-08,40.2,40.55,39.94,40.2,2314909,FAST
2015-12-09,39.98,40.9226,39.9,40.22,2178348,FAST
2015-12-10,40.19,40.47,39.93,40.15,1611032,FAST
2015-12-11,39.54,40.11,39.265,39.47,2348731,FAST
2015-12-14,39.61,39.905,39.16,39.9,1860689,FAST
2015-12-15,40.15,40.33,39.625,39.83,2144754,FAST
2015-12-16,40.15,40.54,39.63,40.29,2067894,FAST
2015-12-17,40.43,40.49,39.68,39.99,3023734,FAST
2015-12-18,39.77,39.93,39.03,39.09,5390918,FAST
2015-12-21,39.23,39.51,38.44,38.84,2900557,FAST
2015-12-22,39.01,40.08,38.79,40.08,2530998,FAST
2015-12-23,40.29,41.31,39.5001,41.26,3755346,FAST
2015-12-24,41.27,41.76,41.0,41.51,1393334,FAST
2015-12-28,41.39,41.6,40.96,41.4,1604812,FAST
2015-12-29,41.61,41.96,41.49,41.64,1697402,FAST
2015-12-30,41.68,41.934,41.47,41.51,1991131,FAST
2015-12-31,41.41,41.62,40.8,40.82,1491961,FAST
2016-01-04,40.24,40.24,39.54,40.19,3543792,FAST
2016-01-05,40.51,40.56,39.225,39.75,3444569,FAST
2016-01-06,39.32,40.35,39.01,39.86,3729493,FAST
2016-01-07,39.18,39.615,38.65,39.05,3037801,FAST
2016-01-08,39.28,39.59,38.67,38.8,3006266,FAST
2016-01-11,39.0,39.13,38.51,38.89,4288001,FAST
2016-01-12,39.11,39.54,38.82,39.43,2930187,FAST
2016-01-13,39.5,39.77,38.64,38.77,4372879,FAST
2016-01-14,38.99,39.55,38.0,39.25,5748984,FAST
2016-01-15,35.11,38.73,35.1001,37.67,14853686,FAST
2016-01-19,38.05,38.44,36.36,36.77,5985766,FAST
2016-01-20,36.35,36.86,35.1799,36.53,4642673,FAST
2016-01-21,36.67,37.36,36.1,37.14,4019158,FAST
2016-01-22,37.73,38.11,37.03,37.98,3726566,FAST
2016-01-25,37.82,38.07,36.76,36.82,3373178,FAST
2016-01-26,37.295,38.23,37.15,38.02,4341250,FAST
2016-01-27,37.63,38.82,37.32,38.04,3629852,FAST
2016-01-28,38.12,39.4,37.98,39.34,4055125,FAST
2016-01-29,39.48,40.56,39.28,40.56,3932207,FAST
2016-02-01,42.2,42.599,39.5,40.44,4493341,FAST
2016-02-02,39.83,40.0,38.98,39.13,2880207,FAST
2016-02-03,39.5,40.33,38.48,39.63,3901699,FAST
2016-02-04,41.5,44.44,41.5,43.53,11213892,FAST
2016-02-05,43.29,43.75,42.8,43.26,4894960,FAST
2016-02-08,42.92,44.25,42.525,43.66,6087543,FAST
2016-02-09,43.25,44.25,43.16,43.36,5576638,FAST
2016-02-10,43.77,43.93,42.1,42.27,4370214,FAST
2016-02-11,42.11,42.28,40.96,42.01,4304495,FAST
2016-02-12,42.56,43.09,41.9,43.04,2164033,FAST
2016-02-16,43.76,43.82,43.05,43.68,2598681,FAST
2016-02-17,43.87,44.94,43.76,44.42,3275774,FAST
2016-02-18,44.42,45.111,44.06,44.56,2294399,FAST
2016-02-19,44.18,44.75,43.865,44.65,2456224,FAST
2016-02-22,45.05,45.645,44.91,45.36,2302649,FAST
2016-02-23,44.95,45.4,44.46,44.54,2215178,FAST
2016-02-24,44.16,44.74,43.43,44.5,2272556,FAST
2016-02-25,44.66,45.07,44.02,45.07,1769511,FAST
2016-02-26,45.24,45.5,44.9,45.22,2169767,FAST
2016-02-29,45.25,45.7,45.08,45.29,3909311,FAST
2016-03-01,45.74,47.03,45.46,46.7,4523299,FAST
2016-03-02,46.7,46.9,46.02,46.5,3294157,FAST
2016-03-03,46.44,47.16,46.15,47.0,2296144,FAST
2016-03-04,45.99,46.61,44.71,46.22,4029799,FAST
2016-03-07,45.97,46.86,45.83,46.32,2589832,FAST
2016-03-08,46.28,46.83,45.55,46.57,3459653,FAST
2016-03-09,46.8,47.09,46.4638,46.99,2345618,FAST
2016-03-10,47.0,47.13,46.37,46.99,2712622,FAST
2016-03-11,47.25,47.35,46.5201,46.86,2261839,FAST
2016-03-14,46.83,47.08,46.635,46.94,1458183,FAST
2016-03-15,46.46,47.213,45.1843,47.05,2565959,FAST
2016-03-16,46.61,47.5,46.2,47.42,3134639,FAST
2016-03-17,47.44,49.19,47.34,48.94,3278545,FAST
2016-03-18,49.17,49.2,48.52,49.05,3618647,FAST
2016-03-21,49.03,49.99,48.84,49.87,2522766,FAST
2016-03-22,49.5,49.85,48.82,48.93,3026758,FAST
2016-03-23,48.98,49.08,48.64,48.83,2132736,FAST
2016-03-24,48.69,49.09,48.43,48.9,1927976,FAST
2016-03-28,49.05,49.05,48.32,48.5,1935792,FAST
2016-03-29,48.23,49.04,48.06,49.02,1912615,FAST
2016-03-30,49.26,49.29,48.74,48.93,2493229,FAST
2016-03-31,49.0,49.08,48.7075,49.0,2169890,FAST
2016-04-01,48.3,48.96,47.57,48.93,3275374,FAST
2016-04-04,48.75,48.77,47.29,47.37,3380874,FAST
2016-04-05,48.73,48.73,46.84,47.38,3667807,FAST
2016-04-06,47.31,48.0,46.13,47.11,3881809,FAST
2016-04-07,47.02,47.36,46.4,46.72,3052444,FAST
2016-04-08,47.21,47.62,47.01,47.13,2461781,FAST
2016-04-11,47.31,47.615,46.8,46.94,3799940,FAST
2016-04-12,45.0,46.18,45.0,45.34,7922311,FAST
2016-04-13,45.34,46.0,45.1,45.82,3504861,FAST
2016-04-14,45.97,46.08,45.62,45.77,2267125,FAST
2016-04-15,45.77,46.04,45.3,45.81,1931641,FAST
2016-04-18,45.75,46.06,45.52,45.73,2051286,FAST
2016-04-19,45.89,46.16,45.63,45.74,2029467,FAST
2016-04-20,45.74,46.15,45.58,45.81,1656697,FAST
2016-04-21,46.66,46.66,45.46,45.58,1416865,FAST
2016-04-22,45.15,45.65,45.15,45.63,1718305,FAST
2016-04-25,45.5,45.89,45.44,45.6,1805951,FAST
2016-04-26,45.6,46.66,45.44,46.48,2466829,FAST
2016-04-27,46.45,47.5,46.4117,47.44,5023062,FAST
2016-04-28,47.09,47.99,47.0311,47.27,4732968,FAST
2016-04-29,46.88,47.25,46.34,46.79,3903553,FAST
2016-05-02,46.93,47.04,46.1,47.02,3346581,FAST
2016-05-03,46.55,46.8145,45.82,46.37,2509790,FAST
2016-05-04,46.25,46.25,45.29,45.57,2922690,FAST
2016-05-05,45.83,46.91,45.57,46.55,3802630,FAST
2016-05-06,46.41,46.83,46.3222,46.49,2092548,FAST
2016-05-09,46.45,46.49,45.815,46.16,1911564,FAST
2016-05-10,46.49,46.8,45.81,46.67,1873236,FAST
2016-05-11,46.56,46.72,46.22,46.3,2003090,FAST
2016-05-12,46.46,46.63,45.57,45.64,3356573,FAST
2016-05-13,45.64,46.07,45.23,45.48,2062173,FAST
2016-05-16,45.62,46.1,45.45,45.72,2227018,FAST
2016-05-17,45.73,46.02,45.2,45.2,2033923,FAST
2016-05-18,45.15,45.83,45.05,45.39,2553909,FAST
2016-05-19,45.0,45.24,44.45,44.51,2279016,FAST
2016-05-20,44.71,45.12,44.1,44.86,2665028,FAST
2016-05-23,44.9,45.12,44.71,44.87,1425747,FAST
2016-05-24,45.05,45.83,45.04,45.7,1770809,FAST
2016-05-25,45.76,46.05,45.61,45.94,1881901,FAST
2016-05-26,46.03,46.2,45.94,46.08,1988857,FAST
2016-05-27,46.1,46.18,45.845,46.0,2132127,FAST
2016-05-31,46.1,46.36,45.78,46.03,2583038,FAST
2016-06-01,46.0,46.28,45.47,46.24,2317365,FAST
2016-06-02,46.14,46.54,45.88,46.51,1462272,FAST
2016-06-03,46.5,46.6,45.625,46.2,2253430,FAST
2016-06-06,45.64,45.86,44.97,45.83,3461940,FAST
2016-06-07,45.78,46.01,45.54,45.74,2015963,FAST
2016-06-08,45.89,46.13,45.72,45.99,2331644,FAST
2016-06-09,45.89,46.02,45.28,45.35,2422545,FAST
2016-06-10,44.86,45.12,44.28,44.57,2110370,FAST
2016-06-13,44.4,44.8,43.73,43.98,2982695,FAST
2016-06-14,44.02,44.3,43.73,44.24,2032577,FAST
2016-06-15,44.12,44.385,43.93,43.96,1787933,FAST
2016-06-16,43.81,44.49,43.525,44.3,2071515,FAST
2016-06-17,44.3,44.58,43.83,44.47,3767499,FAST
2016-06-20,45.14,45.62,44.925,45.04,2589421,FAST
2016-06-21,45.04,45.36,44.67,44.96,1820680,FAST
2016-06-22,45.1,45.33,44.895,44.95,1375573,FAST
2016-06-23,45.42,45.63,45.2,45.56,1656188,FAST
2016-06-24,43.92,44.36,43.51,43.75,3880991,FAST
2016-06-27,43.27,43.41,42.18,42.7,3197741,FAST
2016-06-28,43.0,43.18,42.46,42.81,3101270,FAST
2016-06-29,43.1,43.52,42.92,43.44,2463162,FAST
2016-06-30,43.51,44.42,43.395,44.39,2711980,FAST
2016-07-01,44.33,45.41,44.03,45.29,2666622,FAST
2016-07-05,45.03,45.18,44.08,44.38,1873616,FAST
2016-07-06,43.61,44.53,43.5,44.34,2866434,FAST
2016-07-07,44.42,44.96,44.31,44.72,2552103,FAST
2016-07-08,45.02,45.26,44.65,45.23,2539862,FAST
2016-07-11,45.45,45.825,45.28,45.36,4008346,FAST
2016-07-12,43.75,44.7,43.17,43.79,8079762,FAST
2016-07-13,43.71,43.89,43.08,43.3,4243041,FAST
2016-07-14,43.57,43.75,43.27,43.3,3372188,FAST
2016-07-15,43.56,43.64,43.34,43.45,4657078,FAST
2016-07-18,43.36,43.44,42.93,42.98,2570748,FAST
2016-07-19,42.78,42.8593,42.31,42.44,3969673,FAST
2016-07-20,42.3,42.88,41.96,42.55,3019645,FAST
2016-07-21,42.5,42.58,41.7,41.84,4221833,FAST
2016-07-22,41.55,42.21,41.47,42.12,3991708,FAST
2016-07-25,41.97,42.19,41.861,41.92,2223111,FAST
2016-07-26,41.99,42.25,41.71,41.98,3174042,FAST
2016-07-27,42.0,42.06,41.65,41.9,4113963,FAST
2016-07-28,41.85,42.59,41.81,42.5,4606060,FAST
2016-07-29,42.47,42.96,42.29,42.75,2816638,FAST
2016-08-01,42.78,42.95,42.31,42.49,3239359,FAST
2016-08-02,42.44,42.58,41.78,41.81,2701024,FAST
2016-08-03,41.81,42.08,41.65,42.06,3291099,FAST
2016-08-04,42.8,43.235,42.38,42.4,3877617,FAST
2016-08-05,42.51,42.9,42.41,42.87,1877418,FAST
2016-08-08,42.98,43.12,42.79,42.85,1672776,FAST
2016-08-09,42.95,43.01,42.375,42.48,1430307,FAST
2016-08-10,42.48,42.7,42.26,42.47,1150892,FAST
2016-08-11,42.78,43.63,42.77,43.44,2095220,FAST
2016-08-12,43.32,43.61,43.17,43.44,1265579,FAST
2016-08-15,43.41,43.89,43.41,43.78,1225990,FAST
2016-08-16,43.76,43.79,43.47,43.48,1023782,FAST
2016-08-17,43.62,43.64,43.32,43.61,1221462,FAST
2016-08-18,43.71,43.99,43.24,43.89,1198424,FAST
2016-08-19,43.75,44.045,43.43,44.0,1113757,FAST
2016-08-22,43.75,44.2,43.59,44.16,1414762,FAST
2016-08-23,44.57,44.57,43.96,44.03,1121742,FAST
2016-08-24,43.83,44.07,43.63,43.7,1130134,FAST
2016-08-25,43.68,43.77,43.47,43.73,1089575,FAST
2016-08-26,43.86,44.23,43.49,43.75,1330178,FAST
2016-08-29,43.7,44.04,43.53,44.0,889972,FAST
2016-08-30,44.05,44.18,43.59,43.75,1068530,FAST
2016-08-31,43.69,43.7,42.9401,43.11,1843185,FAST
2016-09-01,43.25,43.37,42.45,42.82,2408860,FAST
2016-09-02,43.13,43.53,42.91,43.32,1408120,FAST
2016-09-06,43.44,43.6,42.81,42.91,1925106,FAST
2016-09-07,42.44,42.49,41.61,42.26,2199439,FAST
2016-09-08,42.26,42.39,42.0,42.17,1478192,FAST
2016-09-09,41.77,42.21,40.57,40.57,3047686,FAST
2016-09-12,40.25,40.86,40.11,40.71,3098930,FAST
2016-09-13,40.43,40.89,40.15,40.44,3811492,FAST
2016-09-14,40.3,40.65,39.99,40.28,4480376,FAST
2016-09-15,40.24,40.84,40.08,40.81,3436458,FAST
2016-09-16,40.45,40.48,39.85,40.07,3090229,FAST
2016-09-19,40.33,40.72,40.26,40.57,2195932,FAST
2016-09-20,40.7,40.7,39.91,39.92,2071058,FAST
2016-09-21,39.96,40.32,39.94,40.24,2432323,FAST
2016-09-22,40.57,40.74,40.5,40.55,1847548,FAST
2016-09-23,40.4,40.73,40.27,40.44,1688600,FAST
2016-09-26,40.21,40.44,40.14,40.2,1386951,FAST
2016-09-27,40.04,40.44,40.02,40.39,1671853,FAST
2016-09-28,40.51,40.91,40.355,40.87,1359906,FAST
2016-09-29,40.71,41.26,40.4,40.84,1690322,FAST
2016-09-30,41.0,41.995,40.92,41.78,3239626,FAST
2016-10-03,41.58,42.29,41.46,42.16,3112609,FAST
2016-10-04,42.27,42.36,41.29,41.45,1551611,FAST
2016-10-05,41.73,42.08,41.67,41.91,1502607,FAST
2016-10-06,41.82,42.79,41.8,42.73,2076399,FAST
2016-10-07,42.49,42.74,42.14,42.3,2887736,FAST
2016-10-10,42.47,42.53,42.0,42.12,4891091,FAST
2016-10-11,41.69,42.77,39.68,39.96,7069434,FAST
2016-10-12,39.85,39.85,39.02,39.06,4576221,FAST
2016-10-13,38.82,38.85,37.93,38.34,4829488,FAST
2016-10-14,38.13,38.635,37.7,38.34,3368025,FAST
2016-10-17,38.31,38.545,38.18,38.27,2704070,FAST
2016-10-18,38.66,38.79,37.88,38.16,2156673,FAST
2016-10-19,38.25,38.96,38.02,38.92,3268740,FAST
2016-10-20,38.92,39.125,38.75,38.81,2256752,FAST
2016-10-21,38.32,38.5,37.96,38.37,1663648,FAST
2016-10-24,38.62,39.08,38.37,38.94,2422726,FAST
2016-10-25,38.86,38.98,38.47,38.64,1865335,FAST
2016-10-26,38.52,39.38,38.432,39.02,1729105,FAST
2016-10-27,39.07,39.13,38.37,38.45,1250777,FAST
2016-10-28,38.46,39.0,38.44,38.76,1214861,FAST
2016-10-31,38.94,39.05,38.68,38.98,1762673,FAST
2016-11-01,39.08,39.13,38.21,38.4,1660305,FAST
2016-11-02,38.47,38.5852,38.09,38.25,2267546,FAST
2016-11-03,38.41,38.6199,38.17,38.6,2239296,FAST
2016-11-04,38.7,39.8,38.68,39.44,3587458,FAST
2016-11-07,39.93,40.65,39.92,40.61,2911722,FAST
2016-11-08,40.58,41.04,40.19,40.62,2014533,FAST
2016-11-09,39.97,43.97,39.781,43.59,5727486,FAST
2016-11-10,43.96,45.3,43.96,44.92,5577858,FAST
2016-11-11,44.77,45.08,43.44,44.28,5018967,FAST
2016-11-14,44.5,45.43,44.39,45.1,3979840,FAST
2016-11-15,45.22,45.26,44.73,45.09,2543077,FAST
2016-11-16,45.03,45.2,44.75,45.09,2396324,FAST
2016-11-17,45.03,45.37,44.78,44.96,2889656,FAST
2016-11-18,44.92,45.095,44.73,44.8,1859224,FAST
2016-11-21,44.99,45.28,44.78,45.26,2036578,FAST
2016-11-22,45.41,45.97,45.14,45.92,2513887,FAST
2016-11-23,45.99,46.505,45.71,46.24,1923093,FAST
2016-11-25,46.21,46.37,46.01,46.37,538363,FAST
2016-11-28,46.29,46.51,45.97,46.36,2289943,FAST
2016-11-29,46.28,47.145,46.17,47.01,3426674,FAST
2016-11-30,47.19,47.89,46.87,47.4,3695012,FAST
2016-12-01,47.51,48.365,47.27,47.49,3657776,FAST
2016-12-02,47.55,48.005,47.1972,47.83,3581034,FAST
2016-12-05,48.46,49.21,48.18,48.58,6271374,FAST
2016-12-06,47.94,48.45,47.2,48.3,5187910,FAST
2016-12-07,48.28,49.235,47.83,49.17,3155362,FAST
2016-12-08,49.14,49.305,48.8948,49.13,2787671,FAST
2016-12-09,49.17,49.28,48.76,49.01,2182613,FAST
2016-12-12,49.06,49.15,48.56,48.9,2394961,FAST
2016-12-13,48.96,48.97,48.23,48.6,2823470,FAST
2016-12-14,48.73,48.99,48.22,48.32,2319429,FAST
2016-12-15,48.35,48.775,47.96,48.43,2346282,FAST
2016-12-16,48.52,48.74,48.02,48.05,2993490,FAST
2016-12-19,47.98,48.35,47.69,48.02,2317071,FAST
2016-12-20,48.24,48.92,47.98,48.53,1434690,FAST
2016-12-21,48.5,48.68,48.14,48.14,1142460,FAST
2016-12-22,48.13,48.14,47.68,48.03,1284948,FAST
2016-12-23,48.04,48.27,47.8,48.14,944542,FAST
2016-12-27,48.19,48.67,48.045,48.33,732537,FAST
2016-12-28,48.42,48.43,47.27,47.38,1364917,FAST
2016-12-29,47.55,47.75,47.13,47.21,1563900,FAST
2016-12-30,47.49,47.65,46.66,46.98,1471841,FAST
2017-01-03,47.4,47.76,46.44,46.95,2834884,FAST
2017-01-04,47.14,47.45,46.91,47.17,2605049,FAST
2017-01-05,47.94,47.99,46.32,46.62,2552673,FAST
2017-01-06,46.64,46.91,46.22,46.51,2201092,FAST
2017-01-09,46.46,46.66,46.16,46.17,2311877,FAST
2017-01-10,46.23,46.62,46.1,46.51,1898336,FAST
2017-01-11,46.85,47.8,46.75,47.43,2737713,FAST
2017-01-12,47.77,48.16,47.155,48.0,3208868,FAST
2017-01-13,48.14,48.19,47.82,48.05,2315336,FAST
2017-01-17,47.94,48.478,47.53,48.255,3305814,FAST
2017-01-18,48.01,51.56,47.0,51.06,8410496,FAST
2017-01-19,50.86,51.3,50.48,50.55,3834449,FAST
2017-01-20,50.83,51.42,50.75,51.24,2789681,FAST
2017-01-23,51.21,51.44,50.72,50.98,2442049,FAST
2017-01-24,51.3,51.37,50.26,50.81,4292994,FAST
2017-01-25,51.01,51.51,50.57,50.79,4106923,FAST
2017-01-26,50.82,51.02,50.22,50.37,2460182,FAST
2017-01-27,50.41,50.41,49.93,50.17,2550059,FAST
2017-01-30,49.8,50.24,49.24,50.2,3462289,FAST
2017-01-31,50.11,50.21,49.31,49.68,2013444,FAST
2017-02-01,49.85,50.05,49.28,49.62,2059285,FAST
2017-02-02,49.28,49.505,48.69,49.0,2035349,FAST
2017-02-03,49.26,49.8,48.88,49.04,2533153,FAST
2017-02-06,49.45,51.18,49.45,50.39,3985271,FAST
2017-02-07,50.1,50.45,49.74,49.81,2782479,FAST
2017-02-08,49.74,49.98,49.42,49.82,1355633,FAST
2017-02-09,49.88,50.34,49.54,50.25,1194950,FAST
2017-02-10,50.44,50.69,50.04,50.34,1148434,FAST
2017-02-13,50.68,50.83,50.105,50.13,1096697,FAST
2017-02-14,49.97,50.51,49.86,50.39,1210897,FAST
2017-02-15,50.14,50.63,49.89,50.46,1470947,FAST
2017-02-16,50.45,50.61,49.931,50.61,1141557,FAST
2017-02-17,50.44,50.71,50.08,50.71,1683163,FAST
2017-02-21,50.62,50.9,50.4,50.87,1513799,FAST
2017-02-22,50.82,50.99,50.63,50.87,1170080,FAST
2017-02-23,51.07,51.24,49.655,49.79,1819470,FAST
2017-02-24,49.64,50.1,49.3998,50.1,1310500,FAST
2017-02-27,50.16,50.405,50.02,50.35,1263206,FAST
2017-02-28,50.39,50.44,49.88,50.03,1666270,FAST
2017-03-01,50.56,51.17,50.51,50.98,2162988,FAST
2017-03-02,50.82,51.4,50.545,50.63,2209630,FAST
2017-03-03,50.65,51.855,50.5741,51.8,2588343,FAST
2017-03-06,51.83,52.64,51.52,52.22,3852234,FAST
2017-03-07,52.12,52.4699,51.25,51.37,2107816,FAST
2017-03-08,51.44,51.62,51.15,51.44,1530576,FAST
2017-03-09,51.42,51.84,49.94,50.18,2466859,FAST
2017-03-10,50.52,51.01,50.52,50.8,1735914,FAST
2017-03-13,50.67,51.43,50.2901,51.4,1848636,FAST
2017-03-14,51.23,51.23,50.665,50.69,1436362,FAST
2017-03-15,50.97,51.8,50.77,51.61,1365224,FAST
2017-03-16,51.59,51.75,51.13,51.25,1465688,FAST
2017-03-17,51.54,51.99,51.07,51.87,2894983,FAST
2017-03-20,51.78,52.0,51.47,51.8,1570606,FAST
2017-03-21,51.86,52.07,50.92,51.16,2198829,FAST
2017-03-22,51.33,51.898,50.99,51.72,1668103,FAST
2017-03-23,51.62,51.83,50.98,51.01,1681460,FAST
2017-03-24,51.15,51.44,50.49,50.76,1449570,FAST
2017-03-27,50.11,50.25,49.51,50.04,2340808,FAST
2017-03-28,49.98,51.01,49.7,50.88,1647094,FAST
2017-03-29,50.75,51.38,50.5,51.22,2099881,FAST
2017-03-30,51.16,51.36,50.8,51.32,1079316,FAST
2017-03-31,51.24,51.785,50.91,51.5,1909846,FAST
2017-04-03,51.18,51.98,50.75,51.33,2432172,FAST
2017-04-04,51.16,51.947,51.03,51.76,2052339,FAST
2017-04-05,52.08,52.74,51.6,51.71,2576155,FAST
2017-04-06,51.72,51.75,50.84,50.95,2859311,FAST
2017-04-07,51.0,51.13,50.05,50.23,3065870,FAST
2017-04-10,50.39,50.64,49.87,50.43,2821807,FAST
2017-04-11,50.39,50.5,49.48,50.34,3888158,FAST
2017-04-12,48.0,48.17,46.23,46.29,12223210,FAST
2017-04-13,46.5,47.05,45.53,45.54,4826612,FAST
2017-04-17,45.6,45.86,45.2,45.8,3119175,FAST
2017-04-18,45.03,45.59,44.23,44.26,6794724,FAST
2017-04-19,45.03,45.5,44.62,45.45,6431303,FAST
2017-04-20,45.56,45.93,45.33,45.47,3631758,FAST
2017-04-21,45.6,45.875,45.19,45.74,2765556,FAST
2017-04-24,46.22,46.33,45.22,45.41,3306732,FAST
2017-04-25,45.53,45.94,45.3,45.72,3022841,FAST
2017-04-26,45.78,45.9999,45.6,45.81,2132112,FAST
2017-04-27,45.88,45.97,45.11,45.38,2591771,FAST
2017-04-28,45.39,45.3925,44.62,44.68,2493490,FAST
2017-05-01,44.87,44.87,43.86,44.53,3715047,FAST
2017-05-02,44.81,45.13,44.67,45.08,3001293,FAST
2017-05-03,44.8,45.5957,44.8,45.25,3017673,FAST
2017-05-04,46.22,46.6,45.1,45.53,4117525,FAST
2017-05-05,45.49,45.84,45.0066,45.68,2337670,FAST
2017-05-08,45.6,45.96,45.45,45.8,2110301,FAST
2017-05-09,45.8,45.99,45.29,45.5,2498217,FAST
2017-05-10,45.47,45.7118,45.03,45.49,2128874,FAST
2017-05-11,45.26,45.35,44.372,44.98,2276583,FAST
2017-05-12,44.87,45.02,44.53,44.74,1905002,FAST
2017-05-15,45.01,45.03,43.935,44.2,3050535,FAST
2017-05-16,44.09,44.28,43.63,43.96,3654115,FAST
2017-05-17,43.61,43.81,42.26,42.3,4695508,FAST
2017-05-18,42.21,43.1575,41.91,42.94,4327391,FAST
2017-05-19,42.99,43.975,42.83,43.58,3031753,FAST
2017-05-22,43.59,44.43,43.52,44.37,2194268,FAST
2017-05-23,44.4,44.47,43.82,44.24,1521964,FAST
2017-05-24,42.91,44.38,42.91,43.64,2154798,FAST
2017-05-25,43.76,43.77,43.09,43.29,3275833,FAST
2017-05-26,43.3,43.7598,43.06,43.47,3267453,FAST
2017-05-30,43.54,43.68,43.14,43.27,2318539,FAST
2017-05-31,43.19,43.215,42.37,43.17,3651312,FAST
2017-06-01,43.27,43.82,42.94,43.61,3001342,FAST
2017-06-02,45.83,45.83,44.03,44.27,4648738,FAST
2017-06-05,44.27,45.02,44.03,44.65,3747379,FAST
2017-06-06,43.8,43.99,41.87,42.1,7050818,FAST
2017-06-07,42.18,42.9,42.11,42.17,3543877,FAST
2017-06-08,41.89,42.74,41.87,42.42,2860830,FAST
2017-06-09,42.42,43.775,42.42,43.52,3975434,FAST
2017-06-12,43.41,44.56,43.04,43.99,3282090,FAST
2017-06-13,43.83,44.12,43.235,43.42,3305792,FAST
2017-06-14,43.49,43.61,42.7,43.19,2926885,FAST
2017-06-15,43.03,43.85,43.03,43.65,2088980,FAST
2017-06-16,43.21,44.42,43.21,44.4,4430570,FAST
2017-06-19,44.76,45.02,44.405,44.62,2704691,FAST
2017-06-20,44.55,44.57,43.19,43.21,1701217,FAST
2017-06-21,43.31,43.31,42.55,42.71,1802136,FAST
2017-06-22,42.79,43.12,42.6,42.79,1876792,FAST
2017-06-23,42.86,43.335,42.66,42.87,2640782,FAST
2017-06-26,42.95,43.06,42.36,42.65,1966115,FAST
2017-06-27,42.9,42.95,41.985,42.11,2469595,FAST
2017-06-28,42.4,42.69,42.31,42.45,4964433,FAST
2017-06-29,42.49,42.77,42.06,42.53,2715917,FAST
2017-06-30,42.96,43.73,42.64,43.53,1895610,FAST
2017-07-03,43.21,44.17,43.21,44.05,1488236,FAST
2017-07-05,44.17,44.28,43.58,44.17,3479219,FAST
2017-07-06,43.98,44.705,43.78,44.07,2429452,FAST
2017-07-07,44.13,44.21,43.64,43.89,1740225,FAST
2017-07-10,43.75,44.12,43.36,43.75,2847968,FAST
2017-07-11,43.84,43.97,43.04,43.59,4510975,FAST
2017-07-12,46.38,46.6,41.06,42.72,18096035,FAST
2017-07-13,43.36,43.36,42.45,43.17,10172537,FAST
2017-07-14,43.4,43.97,42.8175,42.88,3534416,FAST
2017-07-17,42.84,43.03,42.25,42.5,3355193,FAST
2017-07-18,42.47,43.51,42.39,43.42,3460594,FAST
2017-07-19,43.5,43.59,41.88,42.68,7042526,FAST
2017-07-20,42.69,43.34,42.615,43.07,3718838,FAST
2017-07-21,42.73,43.21,42.21,42.41,4731996,FAST
2017-07-24,42.35,43.1456,42.25,43.03,3647579,FAST
2017-07-25,43.4,44.44,43.26,44.08,3825127,FAST
2017-07-26,44.22,44.34,43.725,43.89,2698624,FAST
2017-07-27,43.62,44.07,43.291,43.8,4680435,FAST
2017-07-28,43.72,43.97,43.28,43.55,3129938,FAST
2017-07-31,43.6,43.77,42.72,42.96,2391628,FAST
2017-08-01,43.09,43.165,42.2845,42.99,3328054,FAST
2017-08-02,43.1,43.2,42.46,42.98,2856587,FAST
2017-08-03,42.97,43.1,42.47,42.57,2366747,FAST
2017-08-04,42.9,43.94,42.9,43.86,3792824,FAST
2017-08-07,43.86,43.9541,43.05,43.07,1699150,FAST
2017-08-08,43.0,43.15,42.45,42.49,2003770,FAST
2017-08-09,42.52,43.14,42.21,43.1,2009203,FAST
2017-08-10,42.9,43.146,42.3001,42.36,1943738,FAST
2017-08-11,42.44,43.0,42.23,42.61,1603552,FAST
2017-08-14,42.76,43.36,42.7,43.18,1246235,FAST
2017-08-15,43.23,43.23,42.69,42.76,1504561,FAST
2017-08-16,42.72,43.11,42.65,43.09,1652133,FAST
2017-08-17,42.91,42.96,41.59,41.61,3520465,FAST
2017-08-18,41.56,41.68,40.655,40.68,3385360,FAST
2017-08-21,40.58,40.6,39.79,39.97,5917565,FAST
2017-08-22,40.2,41.49,40.0,41.4,3504280,FAST
2017-08-23,41.25,41.2729,40.84,41.16,2568480,FAST
2017-08-24,41.32,41.62,40.91,41.15,2241232,FAST
2017-08-25,41.35,41.75,41.1,41.46,2564239,FAST
2017-08-28,41.75,42.07,41.26,41.58,2448062,FAST
2017-08-29,41.39,41.95,41.12,41.41,1745329,FAST
2017-08-30,41.26,42.1793,41.06,42.06,1810764,FAST
2017-08-31,42.19,42.87,41.93,42.67,2436864,FAST
2017-09-01,42.89,43.06,42.47,42.48,1791828,FAST
2017-09-05,42.4,42.63,41.86,42.04,1905182,FAST
2017-09-06,42.38,42.89,42.18,42.37,2590526,FAST
2017-09-07,41.81,42.41,40.7599,41.93,4947914,FAST
2017-09-08,41.9,42.71,41.61,42.69,2333929,FAST
2017-09-11,42.93,43.42,42.73,42.96,2862932,FAST
2017-09-12,43.07,43.73,42.97,43.55,1623650,FAST
2017-09-13,43.44,43.77,43.29,43.55,1799488,FAST
2017-09-14,43.4,43.95,43.315,43.56,1599914,FAST
2017-09-15,43.58,43.98,43.3601,43.93,3413086,FAST
2017-09-18,43.92,44.24,43.75,44.1,1742235,FAST
2017-09-19,44.15,44.4102,43.99,44.2,1762886,FAST
2017-09-20,44.43,45.17,44.27,44.56,3011689,FAST
2017-09-21,44.9,45.16,44.46,44.49,1632962,FAST
2017-09-22,44.09,44.519,43.97,44.25,2072665,FAST
2017-09-25,44.18,44.55,43.76,44.53,2187735,FAST
2017-09-26,44.77,45.39,44.441,45.24,2312725,FAST
2017-09-27,45.41,45.75,44.76,45.53,2658498,FAST
2017-09-28,45.5,45.96,45.14,45.73,2595332,FAST
2017-09-29,45.61,46.1525,45.525,45.58,2268494,FAST
2017-10-02,45.68,45.76,45.14,45.76,2382861,FAST
2017-10-03,45.93,46.17,45.32,45.8,2083701,FAST
2017-10-04,45.83,46.11,45.29,45.65,2250118,FAST
2017-10-05,45.63,46.08,45.33,46.04,1856396,FAST
2017-10-06,46.26,46.55,45.9,46.03,3135024,FAST
2017-10-09,46.02,46.41,45.7,45.79,1520887,FAST
2017-10-10,45.99,45.99,44.68,44.86,4243445,FAST
2017-10-11,43.3,44.51,42.51,44.51,8793695,FAST
2017-10-12,44.38,45.95,44.38,45.94,4633013,FAST
2017-10-13,46.19,46.8,46.07,46.58,2837286,FAST
2017-10-16,46.75,47.28,46.62,47.26,3216750,FAST
2017-10-17,47.49,48.12,46.83,47.94,4422295,FAST
2017-10-18,48.16,48.88,48.01,48.45,3777955,FAST
2017-10-19,48.33,48.66,48.15,48.26,2012179,FAST
2017-10-20,48.5,48.77,48.27,48.39,2097753,FAST
2017-10-23,48.57,48.97,48.17,48.92,2114611,FAST
2017-10-24,48.6,48.8221,46.545,46.84,3832643,FAST
2017-10-25,46.58,46.73,45.96,46.64,2420123,FAST
2017-10-26,46.77,47.75,46.33,47.49,2180719,FAST
2017-10-27,47.22,47.49,46.89,47.19,1683445,FAST
2017-10-30,47.07,47.48,46.7,46.79,1519469,FAST
2017-10-31,47.65,47.9858,46.92,46.97,2179653,FAST
2017-11-01,47.23,47.23,46.4,46.78,1515556,FAST
2017-11-02,46.78,47.63,46.63,47.58,1241557,FAST
2017-11-03,47.48,48.21,47.2,47.91,1780638,FAST
2017-11-06,47.5,48.19,47.25,48.06,1477209,FAST
2017-11-07,48.11,48.24,47.84,48.04,1564227,FAST
2017-11-08,48.15,48.5,47.94,48.47,1632971,FAST
2017-11-09,48.22,48.35,46.7201,47.54,1813932,FAST
2017-11-10,47.25,48.47,47.1,47.59,1655982,FAST
2017-11-13,47.33,47.66,47.1,47.23,1741345,FAST
2017-11-14,46.94,47.66,46.91,47.47,1865705,FAST
2017-11-15,47.28,48.01,47.15,47.57,1619046,FAST
2017-11-16,47.78,48.64,47.51,48.47,1661232,FAST
2017-11-17,48.45,48.77,47.86,48.47,1440966,FAST
2017-11-20,48.37,48.72,47.78,48.11,1667927,FAST
2017-11-21,48.42,48.63,48.2203,48.45,991107,FAST
2017-11-22,48.53,49.56,48.48,48.75,2039604,FAST
2017-11-24,48.87,49.14,48.42,49.07,936360,FAST
2017-11-27,49.03,49.74,48.75,48.95,1450571,FAST
2017-11-28,48.96,50.45,48.83,50.4,2256597,FAST
2017-11-29,50.49,52.0,50.21,51.24,2967880,FAST
2017-11-30,51.24,52.89,50.911,52.39,4328222,FAST
2017-12-01,52.17,52.49,50.92,52.18,3225412,FAST
2017-12-04,52.58,55.35,52.53,54.88,5335737,FAST
2017-12-05,55.09,55.25,53.72,53.89,3234548,FAST
2017-12-06,53.55,53.89,52.82,53.43,2618344,FAST
2017-12-07,53.45,54.2465,53.22,53.84,2083906,FAST
2017-12-08,54.05,54.19,53.6,53.78,1699587,FAST
2017-12-11,53.7,54.11,53.47,53.82,1654161,FAST
2017-12-12,54.36,54.6467,52.91,52.96,2332482,FAST
2017-12-13,53.1,53.46,52.91,53.11,1699598,FAST
2017-12-14,53.07,53.46,52.39,52.54,1930198,FAST
2017-12-15,53.29,53.76,52.4,53.28,3771827,FAST
2017-12-18,53.81,54.12,53.18,53.71,3536393,FAST
2017-12-19,53.8,54.06,53.19,53.33,1481668,FAST
2017-12-20,53.53,53.86,53.38,53.55,1045310,FAST
2017-12-21,53.8,54.38,53.47,54.11,1253021,FAST
2017-12-22,54.12,54.16,53.47,54.05,1210374,FAST
2017-12-26,53.95,54.5322,53.95,54.13,628892,FAST
2017-12-27,54.31,54.75,53.93,54.71,1295382,FAST
2017-12-28,54.73,55.175,54.33,55.14,1847183,FAST
2017-12-29,55.06,55.45,54.68,54.69,1254204,FAST
2018-01-02,55.13,55.29,54.13,54.54,2081638,FAST
2018-01-03,54.57,54.76,53.92,54.56,2030649,FAST
2018-01-04,54.97,55.14,54.58,54.78,2090073,FAST
2018-01-05,55.04,55.3318,54.62,54.89,1742035,FAST
2018-01-08,54.76,55.69,54.665,55.47,2258590,FAST
2018-01-09,55.63,55.915,54.93,55.36,1917708,FAST
2018-01-10,53.58,55.22,53.08,54.41,3101121,FAST
2018-01-11,54.52,55.14,54.32,55.09,2109563,FAST
2018-01-12,55.34,55.61,55.08,55.59,2125570,FAST
2018-01-16,55.98,56.145,55.03,55.44,3767892,FAST
2018-01-17,52.8,54.05,51.5,52.2,8706489,FAST
2018-01-18,52.35,53.89,52.35,53.29,5823353,FAST
2018-01-19,53.42,53.9,53.23,53.745,3469469,FAST
2018-01-22,53.84,54.43,53.33,54.33,3103656,FAST
2018-01-23,54.17,54.79,53.77,54.41,2956462,FAST
2018-01-24,55.63,57.05,55.54,56.86,5483758,FAST
2018-01-25,57.34,57.68,56.28,57.1,4142036,FAST
2018-01-26,57.17,57.815,56.65,57.69,2670276,FAST
2018-01-29,57.37,57.79,56.35,56.47,2383538,FAST
2018-01-30,55.9,56.2,55.06,55.83,2752456,FAST
2018-01-31,56.0,56.26,54.37,54.96,3551507,FAST
2018-02-01,54.58,55.44,53.99,54.5,3183662,FAST
2018-02-02,54.04,54.36,53.36,53.56,2684006,FAST
2018-02-05,53.33,54.22,51.33,52.06,4582867,FAST
2018-02-06,51.45,53.47,51.45,53.02,5624019,FAST
2018-02-07,52.83,53.95,52.72,53.24,2734556,FAST
2013-02-08,33.26,33.62,33.19,33.61,853602,FBHS
2013-02-11,33.64,33.74,33.38,33.55,1200931,FBHS
2013-02-12,33.9,34.61,33.7201,34.6,1581419,FBHS
2013-02-13,34.8,35.63,34.35,34.62,2525974,FBHS
2013-02-14,34.52,34.6,34.05,34.22,1193212,FBHS
2013-02-15,34.25,34.27,33.82,34.03,1222930,FBHS
2013-02-19,34.14,34.385,33.57,33.9,1856816,FBHS
2013-02-20,33.87,34.05,32.505,32.56,1738051,FBHS
2013-02-21,32.61,33.49,32.52,33.42,2344106,FBHS
2013-02-22,33.5,34.14,33.4,34.13,1129050,FBHS
2013-02-25,34.27,34.335,33.08,33.1,2300996,FBHS
2013-02-26,33.38,34.01,33.0,33.9,1243424,FBHS
2013-02-27,33.82,34.89,33.78,34.55,888992,FBHS
2013-02-28,34.57,34.96,34.41,34.55,1046296,FBHS
2013-03-01,34.21,34.51,33.51,34.37,1488071,FBHS
2013-03-04,34.18,34.98,34.0732,34.92,866612,FBHS
2013-03-05,35.0,35.47,34.91,35.47,945844,FBHS
2013-03-06,35.48,36.095,35.44,36.04,1733758,FBHS
2013-03-07,35.97,35.98,35.39,35.85,1146519,FBHS
2013-03-08,36.13,36.34,35.76,36.02,627704,FBHS
2013-03-11,36.06,36.17,35.56,35.85,1050385,FBHS
2013-03-12,35.87,35.94,35.29,35.59,1055150,FBHS
2013-03-13,35.58,36.005,35.42,35.96,1078008,FBHS
2013-03-14,36.03,36.34,35.84,36.33,816354,FBHS
2013-03-15,36.36,36.56,36.03,36.35,1883298,FBHS
2013-03-18,35.85,36.57,35.71,36.26,1050877,FBHS
2013-03-19,36.47,36.63,35.74,36.37,1053843,FBHS
2013-03-20,36.74,37.78,36.69,37.67,1299848,FBHS
2013-03-21,38.16,38.16,36.21,36.29,1524128,FBHS
2013-03-22,36.56,36.88,36.35,36.68,593373,FBHS
2013-03-25,37.0,37.46,36.61,37.11,949907,FBHS
2013-03-26,37.13,37.19,36.09,36.73,1428759,FBHS
2013-03-27,36.6,36.81,36.32,36.74,610460,FBHS
2013-03-28,36.83,37.47,36.76,37.43,808489,FBHS
2013-04-01,37.34,37.36,36.12,36.23,893485,FBHS
2013-04-02,36.5,36.9,35.53,35.68,1274408,FBHS
2013-04-03,35.71,35.79,34.25,34.58,1649439,FBHS
2013-04-04,34.59,34.75,33.78,34.25,1583316,FBHS
2013-04-05,33.76,34.688,33.2,34.43,1721299,FBHS
2013-04-08,34.56,35.37,34.17,35.15,1215130,FBHS
2013-04-09,35.31,35.34,34.91,35.09,965061,FBHS
2013-04-10,35.12,35.73,34.97,35.56,926900,FBHS
2013-04-11,35.61,36.49,35.4,36.18,664722,FBHS
2013-04-12,36.1,37.165,35.96,36.7,1912444,FBHS
2013-04-15,36.54,36.61,34.4,34.45,2541233,FBHS
2013-04-16,34.86,35.51,34.86,35.48,1700175,FBHS
2013-04-17,35.04,35.04,34.23,34.79,1348650,FBHS
2013-04-18,34.9,35.1,34.59,35.06,1308387,FBHS
2013-04-19,35.12,36.5,34.97,36.46,1064509,FBHS
2013-04-22,36.52,36.66,35.6,36.3,922519,FBHS
2013-04-23,36.68,37.1,36.23,36.71,1458368,FBHS
2013-04-24,36.73,37.1,35.97,36.24,1965747,FBHS
2013-04-25,36.47,37.12,36.25,36.66,2002582,FBHS
2013-04-26,36.72,37.08,36.49,36.76,1007110,FBHS
2013-04-29,36.81,37.03,36.36,36.45,1260528,FBHS
2013-04-30,36.46,36.898,36.07,36.39,2238107,FBHS
2013-05-01,36.42,36.72,36.06,36.26,2168387,FBHS
2013-05-02,36.26,37.721,36.26,37.43,1965461,FBHS
2013-05-03,39.72,41.67,38.5,39.72,5297905,FBHS
2013-05-06,39.88,40.41,39.361,40.13,1520998,FBHS
2013-05-07,40.15,40.75,39.9,40.67,886418,FBHS
2013-05-08,40.66,40.66,40.0,40.46,1110212,FBHS
2013-05-09,40.5,40.8,40.46,40.53,1000985,FBHS
2013-05-10,40.56,40.925,40.35,40.73,508643,FBHS
2013-05-13,40.69,41.39,40.37,41.32,961088,FBHS
2013-05-14,41.41,42.59,41.35,42.56,1092027,FBHS
2013-05-15,42.47,43.6,42.15,43.52,1237464,FBHS
2013-05-16,43.21,43.44,42.61,42.79,1291476,FBHS
2013-05-17,43.12,43.72,43.0,43.54,1218550,FBHS
2013-05-20,43.1,43.76,42.85,43.34,1156186,FBHS
2013-05-21,43.31,43.63,42.79,43.42,1022143,FBHS
2013-05-22,43.34,43.88,42.8,42.94,2165934,FBHS
2013-05-23,42.16,42.99,41.762,42.69,1065059,FBHS
2013-05-24,42.43,42.86,41.94,42.76,938094,FBHS
2013-05-28,43.58,44.04,42.75,43.26,957897,FBHS
2013-05-29,42.73,42.79,41.65,42.19,1481897,FBHS
2013-05-30,42.5,42.87,42.19,42.62,561162,FBHS
2013-05-31,42.34,43.0,42.12,42.28,685205,FBHS
2013-06-03,42.25,42.46,40.64,41.73,1183499,FBHS
2013-06-04,41.74,42.29,40.21,40.37,1519901,FBHS
2013-06-05,40.38,40.38,38.8501,38.92,2234517,FBHS
2013-06-06,38.81,39.05,38.25,38.98,3196448,FBHS
2013-06-07,39.4,40.175,38.78,40.06,2021404,FBHS
2013-06-10,40.3,40.3,38.448,39.03,2259080,FBHS
2013-06-11,38.27,39.35,38.11,38.62,881733,FBHS
2013-06-12,39.1,39.24,38.3,38.4,939076,FBHS
2013-06-13,38.4,39.67,38.4,39.5,641460,FBHS
2013-06-14,39.44,40.165,39.23,40.1,1015292,FBHS
2013-06-17,40.57,41.48,40.5,41.27,1379084,FBHS
2013-06-18,41.22,41.98,40.94,41.91,936121,FBHS
2013-06-19,41.74,42.2,41.31,41.4,1101121,FBHS
2013-06-20,40.76,40.85,38.23,38.67,1845660,FBHS
2013-06-21,38.87,38.97,36.09,37.82,4787280,FBHS
2013-06-24,37.06,37.06,35.87,36.9,2301767,FBHS
2013-06-25,37.78,39.24,37.715,38.02,1459616,FBHS
2013-06-26,38.1,38.69,37.86,38.07,1056260,FBHS
2013-06-27,38.45,39.059,38.15,38.97,1010611,FBHS
2013-06-28,38.95,38.95,38.19,38.74,2400642,FBHS
2013-07-01,38.83,39.91,38.83,39.27,1464201,FBHS
2013-07-02,39.26,39.64,38.345,38.78,1840280,FBHS
2013-07-03,38.47,39.69,38.47,39.25,1199028,FBHS
2013-07-05,39.57,39.63,38.63,39.56,815625,FBHS
2013-07-08,39.65,40.23,39.14,39.27,1100928,FBHS
2013-07-09,39.53,39.9,39.1,39.73,1477137,FBHS
2013-07-10,39.89,39.94,39.13,39.82,804456,FBHS
2013-07-11,40.6,42.16,40.542,41.91,1379773,FBHS
2013-07-12,42.02,42.63,41.67,42.29,996037,FBHS
2013-07-15,42.39,42.75,41.38,41.58,998683,FBHS
2013-07-16,41.59,41.84,40.96,41.12,851355,FBHS
2013-07-17,41.34,41.38,40.24,41.05,861880,FBHS
2013-07-18,41.05,41.61,40.82,41.06,912001,FBHS
2013-07-19,41.06,41.625,40.91,41.44,1110286,FBHS
2013-07-22,41.84,42.43,41.81,42.41,1236159,FBHS
2013-07-23,42.46,42.73,42.02,42.39,825427,FBHS
2013-07-24,42.53,42.78,41.39,41.65,1018519,FBHS
2013-07-25,37.92,41.65,37.92,41.41,3255053,FBHS
2013-07-26,41.12,42.18,41.015,41.65,1125083,FBHS
2013-07-29,41.49,41.97,40.86,40.96,897280,FBHS
2013-07-30,41.38,41.79,40.88,41.1,661110,FBHS
2013-07-31,41.27,41.76,40.71,41.31,946919,FBHS
2013-08-01,41.74,42.15,41.58,41.88,1714750,FBHS
2013-08-02,42.6,42.62,41.7,42.5,931524,FBHS
2013-08-05,42.25,42.505,41.6,41.75,859470,FBHS
2013-08-06,41.75,41.85,39.92,40.0,1401173,FBHS
2013-08-07,39.93,40.06,38.69,38.8,1320298,FBHS
2013-08-08,38.97,39.3,38.44,38.6,1093526,FBHS
2013-08-09,38.52,38.61,37.6532,38.25,1063446,FBHS
2013-08-12,38.09,38.5,37.79,37.9,881977,FBHS
2013-08-13,37.93,37.99,36.91,37.3,2163733,FBHS
2013-08-14,37.31,37.6,36.97,37.01,1414739,FBHS
2013-08-15,36.3,37.94,35.8,37.85,2304051,FBHS
2013-08-16,37.93,38.56,37.67,37.98,1487303,FBHS
2013-08-19,37.83,38.21,37.41,37.47,1453357,FBHS
2013-08-20,37.85,38.54,37.35,38.42,912451,FBHS
2013-08-21,38.3,39.55,38.2,38.82,1515585,FBHS
2013-08-22,39.0,39.37,38.61,38.75,503991,FBHS
2013-08-23,38.74,38.74,37.6,37.89,1019825,FBHS
2013-08-26,38.03,38.57,37.63,38.23,616026,FBHS
2013-08-27,37.63,37.79,36.9,36.95,630100,FBHS
2013-08-28,36.93,37.39,36.552,36.97,549364,FBHS
2013-08-29,36.8,38.04,36.8,37.46,577681,FBHS
2013-08-30,37.46,37.6,36.72,36.84,599706,FBHS
2013-09-03,37.31,37.79,36.36,36.79,1598809,FBHS
2013-09-04,36.79,37.2,36.41,36.72,1535028,FBHS
2013-09-05,36.69,37.34,36.49,37.09,1128153,FBHS
2013-09-06,37.46,38.29,37.224,37.84,1601045,FBHS
2013-09-09,38.11,39.94,37.8,39.81,1523469,FBHS
2013-09-10,40.0,41.0,39.8413,40.89,1700504,FBHS
2013-09-11,40.79,41.21,40.22,40.74,964112,FBHS
2013-09-12,40.66,41.34,40.66,40.89,1134835,FBHS
2013-09-13,40.86,41.1,40.48,40.83,784022,FBHS
2013-09-16,41.69,41.93,41.2,41.4,916593,FBHS
2013-09-17,41.31,41.7,41.19,41.62,784027,FBHS
2013-09-18,41.49,43.29,41.1748,43.23,1050332,FBHS
2013-09-19,43.16,43.69,42.12,42.15,873937,FBHS
2013-09-20,42.71,43.13,41.175,41.2,1493525,FBHS
2013-09-23,41.12,41.35,40.5,40.77,801849,FBHS
2013-09-24,40.67,41.59,40.35,40.9,722443,FBHS
2013-09-25,41.02,41.42,40.45,40.89,479932,FBHS
2013-09-26,41.04,41.35,40.56,40.9,724216,FBHS
2013-09-27,40.54,41.8,40.49,41.6,973636,FBHS
2013-09-30,40.95,41.71,40.75,41.63,1197979,FBHS
2013-10-01,41.6,42.79,41.6,42.65,2067620,FBHS
2013-10-02,42.15,42.75,41.73,42.74,1135900,FBHS
2013-10-03,42.51,42.73,41.72,42.46,1672126,FBHS
2013-10-04,42.33,42.94,42.13,42.53,1105499,FBHS
2013-10-07,41.86,42.035,41.27,41.28,1742008,FBHS
2013-10-08,41.13,41.26,39.58,39.62,1718110,FBHS
2013-10-09,39.91,39.91,38.76,39.25,1509703,FBHS
2013-10-10,39.74,40.07,39.25,40.0,946264,FBHS
2013-10-11,40.01,40.77,39.69,40.74,1112610,FBHS
2013-10-14,40.34,40.55,39.61,40.04,1391499,FBHS
2013-10-15,39.92,40.0,38.41,38.51,2272752,FBHS
2013-10-16,38.65,38.7,37.75,38.25,2385103,FBHS
2013-10-17,38.02,38.81,37.91,38.44,2158735,FBHS
2013-10-18,38.78,39.07,38.495,39.03,1505181,FBHS
2013-10-21,38.86,39.22,38.29,38.86,1532074,FBHS
2013-10-22,39.19,40.825,39.1101,40.73,1634969,FBHS
2013-10-23,40.36,40.85,40.17,40.35,1888053,FBHS
2013-10-24,44.01,44.01,41.96,42.7,2869942,FBHS
2013-10-25,42.7,43.41,42.3545,43.41,1300853,FBHS
2013-10-28,43.25,43.73,42.625,43.06,1913254,FBHS
2013-10-29,43.09,43.49,43.03,43.48,1111483,FBHS
2013-10-30,43.49,43.73,43.16,43.5,1174763,FBHS
2013-10-31,43.59,43.72,42.87,43.08,1187556,FBHS
2013-11-01,43.07,43.33,41.92,42.49,1132112,FBHS
2013-11-04,42.69,42.919,42.16,42.82,828234,FBHS
2013-11-05,42.55,42.81,41.86,42.09,792985,FBHS
2013-11-06,42.19,42.22,41.61,41.85,780734,FBHS
2013-11-07,42.02,42.205,40.94,41.08,951567,FBHS
2013-11-08,40.88,41.33,40.11,40.83,1103690,FBHS
2013-11-11,40.84,41.14,40.32,40.6,708026,FBHS
2013-11-12,40.54,40.75,40.36,40.58,1044055,FBHS
2013-11-13,40.4,41.39,40.21,41.37,1298820,FBHS
2013-11-14,41.38,42.33,41.17,42.28,1192460,FBHS
2013-11-15,42.26,42.55,42.1,42.24,754128,FBHS
2013-11-18,42.26,42.88,41.64,41.72,1261636,FBHS
2013-11-19,41.86,42.515,41.72,41.89,677365,FBHS
2013-11-20,41.8,43.1,41.74,41.88,1614628,FBHS
2013-11-21,41.99,43.45,41.9,43.25,825996,FBHS
2013-11-22,43.4,43.5,42.46,42.7,1018584,FBHS
2013-11-25,42.76,42.92,42.13,42.69,679767,FBHS
2013-11-26,42.55,43.91,42.43,43.75,1101423,FBHS
2013-11-27,43.95,44.49,43.7,44.07,1433436,FBHS
2013-11-29,44.04,44.04,43.5,43.6,343611,FBHS
2013-12-02,43.49,43.55,42.3,42.42,1066433,FBHS
2013-12-03,42.41,42.57,41.655,42.15,752147,FBHS
2013-12-04,41.65,41.95,40.93,41.75,948337,FBHS
2013-12-05,41.74,41.86,41.4,41.79,624788,FBHS
2013-12-06,42.52,42.9,41.68,42.34,949284,FBHS
2013-12-09,42.33,43.0354,41.95,42.65,1034460,FBHS
2013-12-10,42.43,43.68,42.43,42.94,1146083,FBHS
2013-12-11,43.02,43.09,42.3,42.37,979831,FBHS
2013-12-12,42.3,42.58,42.18,42.46,656901,FBHS
2013-12-13,42.54,42.86,42.09,42.51,779152,FBHS
2013-12-16,42.72,43.095,42.59,42.7,587876,FBHS
2013-12-17,42.51,42.69,41.79,42.1,887052,FBHS
2013-12-18,42.28,43.52,41.93,43.51,1188686,FBHS
2013-12-19,43.51,43.66,43.035,43.27,628955,FBHS
2013-12-20,43.39,44.1,43.27,44.06,1600003,FBHS
2013-12-23,44.25,45.02,44.03,44.99,920538,FBHS
2013-12-24,44.9,45.44,44.82,45.26,481461,FBHS
2013-12-26,45.3,45.53,44.93,45.23,552071,FBHS
2013-12-27,45.35,45.55,44.7,44.91,391866,FBHS
2013-12-30,44.9,45.595,44.9,45.53,603990,FBHS
2013-12-31,45.78,46.08,45.56,45.7,598455,FBHS
2014-01-02,45.5,46.04,45.2,45.43,1024930,FBHS
2014-01-03,45.59,45.89,45.24,45.58,774229,FBHS
2014-01-06,45.46,45.81,44.735,44.95,813099,FBHS
2014-01-07,45.09,45.85,44.76,45.34,682270,FBHS
2014-01-08,45.17,46.1,44.95,45.55,682129,FBHS
2014-01-09,45.6,45.91,45.16,45.85,491024,FBHS
2014-01-10,45.89,46.85,45.89,46.79,686347,FBHS
2014-01-13,46.52,46.8,46.25,46.34,2051114,FBHS
2014-01-14,46.36,47.66,46.28,47.65,1239535,FBHS
2014-01-15,47.67,47.92,47.29,47.83,1190123,FBHS
2014-01-16,47.55,47.85,46.92,47.14,1931704,FBHS
2014-01-17,47.22,47.27,46.32,46.56,2455397,FBHS
2014-01-21,46.88,47.17,46.2,47.15,1083357,FBHS
2014-01-22,47.2,47.79,46.88,47.75,1181039,FBHS
2014-01-23,47.51,47.65,46.89,47.59,1261530,FBHS
2014-01-24,47.21,47.3072,45.435,45.64,1465558,FBHS
2014-01-27,45.69,46.01,44.72,45.33,1770133,FBHS
2014-01-28,45.39,46.4,45.39,46.39,1107219,FBHS
2014-01-29,45.93,46.51,45.55,45.65,1552280,FBHS
2014-01-30,43.28,43.74,41.53,43.21,4031730,FBHS
2014-01-31,43.62,45.47,42.832,45.06,2350157,FBHS
2014-02-03,44.7,45.17,42.22,42.45,2420083,FBHS
2014-02-04,42.62,43.58,42.28,43.13,2089767,FBHS
2014-02-05,42.95,43.57,42.38,43.36,1532044,FBHS
2014-02-06,43.44,44.51,43.39,44.43,1285294,FBHS
2014-02-07,44.81,45.38,44.43,44.98,1746843,FBHS
2014-02-10,44.97,45.02,44.04,44.06,1092384,FBHS
2014-02-11,44.26,45.08,44.26,44.82,969251,FBHS
2014-02-12,44.98,45.56,44.77,45.52,1556852,FBHS
2014-02-13,45.08,45.49,45.06,45.16,990730,FBHS
2014-02-14,45.12,45.89,45.01,45.88,1000380,FBHS
2014-02-18,45.92,46.42,45.37,45.85,1220825,FBHS
2014-02-19,45.55,46.01,45.55,45.61,1650189,FBHS
2014-02-20,45.57,45.9399,45.4,45.53,1233384,FBHS
2014-02-21,45.54,45.64,44.91,44.98,924076,FBHS
2014-02-24,44.97,45.52,44.73,44.73,859576,FBHS
2014-02-25,44.73,45.08,44.643,44.81,1216321,FBHS
2014-02-26,45.51,46.675,44.66,46.53,1545900,FBHS
2014-02-27,45.8,47.17,45.8,47.08,1498195,FBHS
2014-02-28,47.15,47.45,46.44,46.74,1451711,FBHS
2014-03-03,46.02,46.225,45.3,45.97,953384,FBHS
2014-03-04,46.51,46.875,46.17,46.84,922956,FBHS
2014-03-05,46.93,47.38,46.71,46.83,696846,FBHS
2014-03-06,46.88,47.28,46.79,47.01,658529,FBHS
2014-03-07,47.25,47.49,46.49,46.58,1077935,FBHS
2014-03-10,46.31,46.43,45.635,45.67,831437,FBHS
2014-03-11,45.76,46.2,45.1,45.17,950223,FBHS
2014-03-12,44.82,45.03,44.29,44.69,1470932,FBHS
2014-03-13,44.86,44.97,42.65,42.75,1728881,FBHS
2014-03-14,42.83,43.38,42.6,43.28,1397938,FBHS
2014-03-17,43.54,44.14,43.365,43.73,727125,FBHS
2014-03-18,43.82,44.5,43.64,44.27,857017,FBHS
2014-03-19,44.43,45.27,43.97,44.16,1066503,FBHS
2014-03-20,44.07,44.28,43.01,43.16,1007233,FBHS
2014-03-21,43.32,43.74,42.29,42.33,4617615,FBHS
2014-03-24,42.49,42.91,40.85,41.0,2615638,FBHS
2014-03-25,41.11,42.36,41.07,42.06,3209242,FBHS
2014-03-26,42.28,42.41,40.71,40.77,1956062,FBHS
2014-03-27,40.74,40.93,39.83,40.2,2157034,FBHS
2014-03-28,40.3,41.96,40.105,41.79,2091032,FBHS
2014-03-31,41.97,42.4,41.34,42.08,1446500,FBHS
2014-04-01,42.19,42.93,42.05,42.53,1734722,FBHS
2014-04-02,42.49,42.81,42.21,42.48,1433808,FBHS
2014-04-03,42.48,42.785,42.025,42.08,1594420,FBHS
2014-04-04,42.47,43.51,41.72,42.09,1690892,FBHS
2014-04-07,41.94,42.25,40.35,40.62,1410672,FBHS
2014-04-08,40.57,41.16,40.09,41.07,1463428,FBHS
2014-04-09,41.89,42.32,41.16,42.0,1510457,FBHS
2014-04-10,41.87,42.0,40.58,40.94,1399879,FBHS
2014-04-11,40.5,41.07,40.2252,40.45,929354,FBHS
2014-04-14,40.77,40.83,39.97,40.29,1055883,FBHS
2014-04-15,40.42,40.8,39.63,40.25,1443881,FBHS
2014-04-16,40.57,41.32,40.5501,40.86,1194450,FBHS
2014-04-17,40.85,41.18,40.41,40.44,932510,FBHS
2014-04-21,40.53,40.91,40.12,40.77,1028218,FBHS
2014-04-22,40.85,41.9,40.83,41.4,1171421,FBHS
2014-04-23,41.36,41.58,40.9,41.29,1066370,FBHS
2014-04-24,41.47,42.01,41.02,42.0,1348336,FBHS
2014-04-25,41.52,41.54,39.76,40.34,2285034,FBHS
2014-04-28,40.46,40.85,38.72,39.46,3267051,FBHS
2014-04-29,39.61,40.24,39.15,40.11,1282723,FBHS
2014-04-30,40.0,40.12,39.362,39.85,1797942,FBHS
2014-05-01,42.14,42.14,38.57,39.56,4122563,FBHS
2014-05-02,39.5,41.1,39.5,40.82,2618433,FBHS
2014-05-05,40.41,40.51,39.84,40.3,1357603,FBHS
2014-05-06,40.25,40.25,39.17,39.26,1310522,FBHS
2014-05-07,39.23,39.41,38.54,38.96,2011339,FBHS
2014-05-08,38.79,39.54,38.69,38.99,1766412,FBHS
2014-05-09,39.08,39.58,38.767,39.54,1880906,FBHS
2014-05-12,39.92,40.82,39.68,40.47,1266125,FBHS
2014-05-13,40.47,40.74,39.86,39.89,858528,FBHS
2014-05-14,39.81,39.87,38.65,38.74,1210516,FBHS
2014-05-15,38.67,38.76,37.28,37.85,2510679,FBHS
2014-05-16,38.02,38.41,37.87,38.34,2245558,FBHS
2014-05-19,38.43,39.7,38.18,38.96,1839709,FBHS
2014-05-20,38.78,39.2,38.71,38.74,1768102,FBHS
2014-05-21,38.84,39.56,38.79,39.01,1108879,FBHS
2014-05-22,39.17,40.25,38.95,39.89,1424576,FBHS
2014-05-23,39.78,40.565,39.7401,40.38,1193168,FBHS
2014-05-27,40.53,40.82,40.32,40.69,1183959,FBHS
2014-05-28,40.45,40.66,39.86,39.91,1572611,FBHS
2014-05-29,39.97,40.43,39.75,40.11,901009,FBHS
2014-05-30,39.99,40.18,39.63,39.98,1278680,FBHS
2014-06-02,39.97,40.33,39.65,40.0,1096396,FBHS
2014-06-03,40.1,40.51,39.75,39.97,1118334,FBHS
2014-06-04,39.9,40.18,39.64,39.67,1547720,FBHS
2014-06-05,39.88,40.46,39.3901,39.94,2826612,FBHS
2014-06-06,40.02,40.42,39.92,40.32,1637686,FBHS
2014-06-09,40.25,41.15,40.16,40.75,1301863,FBHS
2014-06-10,40.69,40.875,40.28,40.64,1221013,FBHS
2014-06-11,40.48,40.54,39.93,40.53,1620827,FBHS
2014-06-12,40.52,40.63,39.945,40.21,2156051,FBHS
2014-06-13,40.32,40.36,39.69,39.8,1152445,FBHS
2014-06-16,39.65,40.07,39.41,39.64,1035522,FBHS
2014-06-17,39.46,39.63,38.95,39.24,1795740,FBHS
2014-06-18,39.22,39.59,38.69,39.55,2234538,FBHS
2014-06-19,39.6,40.54,39.35,40.53,2491374,FBHS
2014-06-20,40.26,40.31,38.83,39.51,4746002,FBHS
2014-06-23,39.56,39.97,39.255,39.3,1120641,FBHS
2014-06-24,39.28,40.03,39.06,39.39,1167833,FBHS
2014-06-25,39.25,39.81,39.25,39.68,836408,FBHS
2014-06-26,39.43,39.74,38.88,39.09,1007157,FBHS
2014-06-27,38.99,39.62,38.89,39.55,2593655,FBHS
2014-06-30,39.42,39.95,39.17,39.93,1326519,FBHS
2014-07-01,40.01,40.96,39.98,40.4,1632064,FBHS
2014-07-02,40.23,40.57,39.89,40.0,1305915,FBHS
2014-07-03,40.11,40.85,39.96,40.85,942496,FBHS
2014-07-07,40.63,40.7,39.82,39.87,1761044,FBHS
2014-07-08,39.73,39.835,39.17,39.24,1430849,FBHS
2014-07-09,39.33,39.89,39.09,39.16,1285698,FBHS
2014-07-10,38.19,38.3,36.92,38.02,3240056,FBHS
2014-07-11,37.88,38.29,37.49,37.51,2387882,FBHS
2014-07-14,37.58,38.1,37.58,37.95,1989326,FBHS
2014-07-15,37.64,37.94,37.24,37.44,1238205,FBHS
2014-07-16,37.72,37.82,37.26,37.56,1554336,FBHS
2014-07-17,37.19,37.63,36.963,37.57,2607489,FBHS
2014-07-18,37.61,38.01,37.38,38.01,1998421,FBHS
2014-07-21,37.73,38.24,37.59,38.17,1653344,FBHS
2014-07-22,38.31,39.35,38.25,39.09,2826237,FBHS
2014-07-23,38.95,39.535,38.55,39.0,1951227,FBHS
2014-07-24,38.94,39.33,38.5,38.64,2137818,FBHS
2014-07-25,38.29,38.55,38.03,38.19,1318860,FBHS
2014-07-28,37.66,37.84,36.65,36.77,2539030,FBHS
2014-07-29,37.24,37.71,37.19,37.2,4316952,FBHS
2014-07-30,37.33,37.55,36.98,37.24,2723343,FBHS
2014-07-31,37.21,38.65,36.77,37.79,4309071,FBHS
2014-08-01,37.72,38.2,37.14,37.82,2550148,FBHS
2014-08-04,37.86,38.58,37.85,38.45,2410521,FBHS
2014-08-05,38.19,39.55,38.19,39.26,3030388,FBHS
2014-08-06,38.89,40.11,38.85,39.66,2110813,FBHS
2014-08-07,39.89,40.09,39.46,39.84,2280772,FBHS
2014-08-08,39.94,41.25,39.81,41.1,2438367,FBHS
2014-08-11,41.37,41.5,41.03,41.34,1707830,FBHS
2014-08-12,41.15,41.29,40.62,40.97,1434319,FBHS
2014-08-13,41.0,41.36,40.83,41.08,1545347,FBHS
2014-08-14,41.17,41.76,40.97,41.75,1420044,FBHS
2014-08-15,41.86,41.99,41.19,41.74,1519874,FBHS
2014-08-18,42.0,43.11,42.0,42.71,1920518,FBHS
2014-08-19,43.01,43.6,42.77,42.82,1433377,FBHS
2014-08-20,42.98,43.33,42.61,43.24,1231020,FBHS
2014-08-21,43.18,43.34,42.588,43.21,834087,FBHS
2014-08-22,43.07,43.43,42.91,43.27,636423,FBHS
2014-08-25,43.43,43.85,43.13,43.29,1068453,FBHS
2014-08-26,43.41,43.72,43.18,43.52,542109,FBHS
2014-08-27,43.52,43.59,43.02,43.2,688264,FBHS
2014-08-28,42.89,43.24,42.5,43.04,1038631,FBHS
2014-08-29,43.04,43.41,42.88,43.21,586382,FBHS
2014-09-02,43.31,43.74,43.115,43.63,1338947,FBHS
2014-09-03,43.71,43.78,43.255,43.45,1195243,FBHS
2014-09-04,43.39,44.24,43.3,43.83,1401079,FBHS
2014-09-05,43.74,44.05,43.39,43.96,883107,FBHS
2014-09-08,43.71,44.11,43.58,44.02,929393,FBHS
2014-09-09,43.92,43.98,43.325,43.6,793916,FBHS
2014-09-10,43.6,43.76,43.28,43.63,946290,FBHS
2014-09-11,43.46,44.02,43.31,43.84,1148842,FBHS
2014-09-12,43.74,43.91,42.7,43.13,1493500,FBHS
2014-09-15,43.12,43.18,42.67,42.83,790814,FBHS
2014-09-16,42.69,43.03,42.515,42.85,1307495,FBHS
2014-09-17,43.04,43.77,42.92,43.51,1073988,FBHS
2014-09-18,43.53,43.605,42.87,42.9,794510,FBHS
2014-09-19,43.03,43.05,41.98,42.62,3308328,FBHS
2014-09-22,42.61,42.61,41.65,41.84,1094354,FBHS
2014-09-23,41.59,42.09,41.26,41.78,1084506,FBHS
2014-09-24,41.77,42.03,41.54,41.86,833456,FBHS
2014-09-25,41.71,41.83,40.99,40.99,1076061,FBHS
2014-09-26,40.98,41.7,40.98,41.64,849547,FBHS
2014-09-29,41.11,41.32,40.9,41.03,808561,FBHS
2014-09-30,41.27,41.8,40.71,41.11,1604728,FBHS
2014-10-01,41.34,41.35,40.06,40.26,1695445,FBHS
2014-10-02,40.19,40.74,39.77,40.55,1024815,FBHS
2014-10-03,40.84,41.1,40.63,40.74,1071442,FBHS
2014-10-06,41.01,41.15,40.49,40.66,963555,FBHS
2014-10-07,40.33,40.399,39.835,39.87,1015246,FBHS
2014-10-08,39.95,40.34,39.27,40.3,1417424,FBHS
2014-10-09,40.14,40.39,39.39,39.41,1250885,FBHS
2014-10-10,39.16,39.63,38.5,38.5,1301734,FBHS
2014-10-13,38.6,38.91,37.7,37.74,1316828,FBHS
2014-10-14,37.87,38.45,37.0003,37.76,2010102,FBHS
2014-10-15,37.03,38.63,36.54,38.22,2180694,FBHS
2014-10-16,37.47,39.3,37.34,38.94,1434861,FBHS
2014-10-17,39.37,40.26,39.025,40.17,1440786,FBHS
2014-10-20,40.01,40.47,39.88,40.13,1238355,FBHS
2014-10-21,40.34,41.18,40.31,41.01,842910,FBHS
2014-10-22,40.95,41.52,40.78,40.79,734757,FBHS
2014-10-23,41.27,41.89,41.12,41.56,1022770,FBHS
2014-10-24,41.66,41.97,41.18,41.85,720375,FBHS
2014-10-27,41.75,42.04,41.37,41.99,585629,FBHS
2014-10-28,42.11,42.62,41.83,42.56,964594,FBHS
2014-10-29,42.46,42.91,41.77,42.34,1683790,FBHS
2014-10-30,42.94,42.99,42.225,42.53,489451,FBHS
2014-10-31,42.64,43.35,42.35,43.25,1973735,FBHS
2014-11-03,43.27,43.76,43.01,43.27,1372664,FBHS
2014-11-04,42.96,43.1,42.02,42.44,931067,FBHS
2014-11-05,42.9,42.9,41.84,41.94,1106460,FBHS
2014-11-06,42.06,42.64,41.77,42.63,966276,FBHS
2014-11-07,42.71,42.82,42.34,42.8,735444,FBHS
2014-11-10,42.97,43.29,42.53,42.63,719759,FBHS
2014-11-11,42.57,42.98,42.55,42.91,461852,FBHS
2014-11-12,42.63,42.93,42.48,42.81,733211,FBHS
2014-11-13,42.94,42.99,42.225,42.53,489451,FBHS
2014-11-14,42.53,42.9,42.28,42.77,742085,FBHS
2014-11-17,42.57,42.57,41.97,42.09,595627,FBHS
2014-11-18,42.2,43.2,42.01,42.96,886669,FBHS
2014-11-19,42.85,43.14,42.6,42.84,792661,FBHS
2014-11-20,42.53,43.86,42.53,43.84,754087,FBHS
2014-11-21,44.09,44.82,44.03,44.62,1585944,FBHS
2014-11-24,44.83,45.82,44.795,45.77,1511876,FBHS
2014-11-25,45.64,45.99,44.85,45.13,982519,FBHS
2014-11-26,45.11,45.22,44.91,45.03,458154,FBHS
2014-11-28,44.92,45.25,44.64,44.92,357592,FBHS
2014-12-01,44.79,44.98,44.15,44.4,839764,FBHS
2014-12-02,44.5,45.365,44.32,45.09,1051498,FBHS
2014-12-03,45.26,45.67,45.0,45.61,575705,FBHS
2014-12-04,45.48,45.67,45.28,45.64,477444,FBHS
2014-12-05,45.66,46.0,45.45,45.59,455449,FBHS
2014-12-08,45.4,45.78,44.88,45.07,518373,FBHS
2014-12-09,44.65,45.96,44.53,45.85,535184,FBHS
2014-12-10,45.8,45.8,44.29,44.3,702045,FBHS
2014-12-11,44.59,45.51,44.41,44.59,704658,FBHS
2014-12-12,44.29,44.65,43.84,44.0,578158,FBHS
2014-12-15,44.46,44.58,43.15,43.57,712033,FBHS
2014-12-16,43.4,44.25,42.98,43.86,1717298,FBHS
2014-12-17,44.0,45.17,43.54,45.02,915901,FBHS
2014-12-18,45.62,45.72,44.82,45.54,754729,FBHS
2014-12-19,45.62,45.68,44.92,45.08,1839184,FBHS
2014-12-22,45.22,45.22,44.67,45.08,574038,FBHS
2014-12-23,45.08,45.525,44.72,44.72,834522,FBHS
2014-12-24,44.71,44.83,44.62,44.64,546073,FBHS
2014-12-26,44.83,45.07,44.68,44.78,725452,FBHS
2014-12-29,44.65,45.45,44.6,45.24,1139650,FBHS
2014-12-30,45.13,45.41,44.73,45.05,937152,FBHS
2014-12-31,45.26,45.95,44.98,45.27,1073429,FBHS
2015-01-02,45.62,45.94,44.2,44.79,748006,FBHS
2015-01-05,44.46,44.69,43.9,44.19,822979,FBHS
2015-01-06,44.39,44.53,42.75,43.19,1337884,FBHS
2015-01-07,43.49,44.02,43.23,43.81,882755,FBHS
2015-01-08,44.26,45.25,44.03,45.23,1074570,FBHS
2015-01-09,45.35,46.37,45.15,45.78,1305138,FBHS
2015-01-12,45.76,46.14,45.36,45.84,1351405,FBHS
2015-01-13,46.41,47.52,44.71,45.54,2900059,FBHS
2015-01-14,45.14,46.15,45.14,45.66,1393422,FBHS
2015-01-15,45.99,46.08,43.64,43.69,999324,FBHS
2015-01-16,43.55,44.97,43.01,44.91,910048,FBHS
2015-01-20,45.04,45.23,43.65,44.23,680650,FBHS
2015-01-21,44.18,45.08,43.98,44.34,1108407,FBHS
2015-01-22,44.6,45.05,43.88,44.84,1027332,FBHS
2015-01-23,44.77,45.19,44.4,44.85,441156,FBHS
2015-01-26,44.85,45.81,44.75,45.45,853898,FBHS
2015-01-27,44.85,45.435,44.52,45.34,683635,FBHS
2015-01-28,45.76,46.11,45.05,45.2,924229,FBHS
2015-01-29,45.03,45.8399,44.86,45.38,1145065,FBHS
2015-01-30,45.21,45.52,44.7,44.79,1358297,FBHS
2015-02-02,45.05,45.94,44.4,45.88,1581918,FBHS
2015-02-03,46.23,47.37,45.9,47.14,2077598,FBHS
2015-02-04,46.72,47.94,46.26,47.23,2585282,FBHS
2015-02-05,45.0,45.71,43.07,43.93,5975131,FBHS
2015-02-06,43.63,44.01,43.11,43.3,2360896,FBHS
2015-02-09,43.27,43.73,42.98,43.04,2095346,FBHS
2015-02-10,43.28,44.61,42.8,44.3,2406153,FBHS
2015-02-11,44.29,44.51,43.81,44.47,1769443,FBHS
2015-02-12,44.45,45.6,44.3801,45.56,2417663,FBHS
2015-02-13,45.68,46.81,45.52,46.58,3086956,FBHS
2015-02-17,46.39,47.43,46.08,46.99,1982178,FBHS
2015-02-18,46.83,47.15,46.68,47.1,1095403,FBHS
2015-02-19,46.93,47.9,46.9,47.78,1590234,FBHS
2015-02-20,47.85,48.1,47.5,48.0,1131967,FBHS
2015-02-23,47.78,48.03,47.39,47.87,992821,FBHS
2015-02-24,48.02,48.165,47.59,47.95,1320338,FBHS
2015-02-25,47.87,47.93,47.42,47.58,1142040,FBHS
2015-02-26,47.34,47.54,46.59,46.9,1506973,FBHS
2015-02-27,46.97,47.18,46.29,46.32,1141032,FBHS
2015-03-02,46.61,47.31,46.51,47.26,784059,FBHS
2015-03-03,47.07,47.1599,46.24,46.53,816934,FBHS
2015-03-04,46.39,46.41,45.74,46.37,666340,FBHS
2015-03-05,46.37,46.4,45.97,46.3,651383,FBHS
2015-03-06,45.8,46.03,44.83,44.96,959578,FBHS
2015-03-09,45.1,45.6,44.79,45.33,1192363,FBHS
2015-03-10,44.98,45.18,44.77,45.01,1120156,FBHS
2015-03-11,44.98,45.585,44.7275,45.38,679259,FBHS
2015-03-12,45.72,46.06,45.27,45.41,777227,FBHS
2015-03-13,45.18,45.4,44.752,44.89,1404259,FBHS
2015-03-16,45.0,45.41,44.99,45.09,1045160,FBHS
2015-03-17,44.77,45.0,44.2,44.22,1758301,FBHS
2015-03-18,44.12,45.35,43.69,44.97,1421407,FBHS
2015-03-19,44.89,45.73,44.8001,45.08,977938,FBHS
2015-03-20,45.32,46.23,45.32,46.16,1907596,FBHS
2015-03-23,46.67,46.7393,45.55,45.88,1345764,FBHS
2015-03-24,45.93,46.31,45.51,46.16,1229959,FBHS
2015-03-25,46.22,46.3,44.89,44.95,1157865,FBHS
2015-03-26,44.79,44.82,44.16,44.35,798106,FBHS
2015-03-27,44.27,44.48,44.1,44.29,1050055,FBHS
2015-03-30,45.18,47.54,45.17,47.01,1999698,FBHS
2015-03-31,46.92,47.6,46.72,47.48,1346853,FBHS
2015-04-01,47.56,47.775,46.37,46.7,1327922,FBHS
2015-04-02,46.37,47.42,46.29,46.88,1068236,FBHS
2015-04-06,46.23,46.897,46.18,46.79,1076551,FBHS
2015-04-07,46.56,47.05,46.26,46.28,668953,FBHS
2015-04-08,46.27,46.55,46.08,46.38,1009475,FBHS
2015-04-09,46.22,46.6,45.47,45.99,1582951,FBHS
2015-04-10,45.99,46.24,45.75,46.14,960040,FBHS
2015-04-13,45.99,46.31,45.73,45.92,614398,FBHS
2015-04-14,45.99,46.16,45.11,46.11,819993,FBHS
2015-04-15,46.23,46.39,45.85,45.89,953093,FBHS
2015-04-16,45.68,45.68,44.86,45.13,940758,FBHS
2015-04-17,44.74,44.95,44.28,44.86,900709,FBHS
2015-04-20,45.17,46.02,44.96,45.7,1342542,FBHS
2015-04-21,45.87,46.44,45.63,46.25,1101560,FBHS
2015-04-22,46.34,46.97,45.99,46.63,1218317,FBHS
2015-04-23,46.26,46.44,45.92,46.41,1659090,FBHS
2015-04-24,46.5,46.83,46.08,46.76,863086,FBHS
2015-04-27,46.87,46.87,45.51,45.62,1837969,FBHS
2015-04-28,45.45,45.79,44.98,45.76,2067326,FBHS
2015-04-29,45.52,46.24,45.15,45.85,1489982,FBHS
2015-04-30,45.57,46.11,44.43,44.6,2713133,FBHS
2015-05-01,44.38,45.76,43.9,44.46,3661358,FBHS
2015-05-04,44.61,45.07,44.38,44.75,2504500,FBHS
2015-05-05,44.58,45.04,44.56,44.63,1719487,FBHS
2015-05-06,44.7,44.865,43.79,44.07,1960419,FBHS
2015-05-07,43.84,44.63,43.82,44.5,769934,FBHS
2015-05-08,45.3,45.71,44.53,44.59,1041087,FBHS
2015-05-11,44.6,44.86,44.41,44.51,1064571,FBHS
2015-05-12,44.32,44.56,43.84,44.08,1069112,FBHS
2015-05-13,44.32,45.44,44.3,44.93,2188808,FBHS
2015-05-14,45.35,45.44,44.9,45.23,1172784,FBHS
2015-05-15,45.2,45.42,45.074,45.22,1082620,FBHS
2015-05-18,45.16,45.46,45.01,45.32,1201167,FBHS
2015-05-19,45.72,46.46,45.62,46.09,1632545,FBHS
2015-05-20,46.24,46.49,45.82,45.94,1443928,FBHS
2015-05-21,45.89,46.26,45.67,46.11,1839080,FBHS
2015-05-22,46.15,46.33,46.08,46.16,1194515,FBHS
2015-05-26,45.97,46.55,45.95,46.41,2097842,FBHS
2015-05-27,46.43,46.62,46.17,46.45,1403549,FBHS
2015-05-28,46.4,46.67,46.18,46.56,1335207,FBHS
2015-05-29,46.57,46.66,45.67,45.86,6369977,FBHS
2015-06-01,45.94,46.46,45.4,46.15,1163598,FBHS
2015-06-02,45.99,47.055,45.92,46.73,1585754,FBHS
2015-06-03,46.59,46.59,46.09,46.38,1386852,FBHS
2015-06-04,46.09,46.275,45.69,45.8,1203188,FBHS
2015-06-05,45.45,46.3,45.1,46.2,961184,FBHS
2015-06-08,46.06,46.34,45.83,45.9,1378003,FBHS
2015-06-09,45.29,46.29,45.29,45.62,879058,FBHS
2015-06-10,45.84,46.37,45.72,46.1,1091719,FBHS
2015-06-11,46.16,46.57,46.07,46.24,1018768,FBHS
2015-06-12,46.18,46.36,45.8801,46.25,660565,FBHS
2015-06-15,45.98,45.98,45.49,45.68,1056340,FBHS
2015-06-16,45.51,45.885,45.4,45.78,753391,FBHS
2015-06-17,45.73,46.02,45.17,45.68,950526,FBHS
2015-06-18,45.74,46.155,45.556,46.03,754022,FBHS
2015-06-19,46.12,46.38,45.98,46.05,1286517,FBHS
2015-06-22,46.32,46.75,46.13,46.75,1122398,FBHS
2015-06-23,46.79,46.95,46.33,46.55,907820,FBHS
2015-06-24,46.4,46.89,45.66,45.69,958435,FBHS
2015-06-25,45.94,46.14,45.6,45.95,945445,FBHS
2015-06-26,45.99,46.66,45.95,46.64,1345197,FBHS
2015-06-29,46.25,46.45,45.23,45.27,718583,FBHS
2015-06-30,45.5,46.1,45.385,45.82,1163781,FBHS
2015-07-01,46.27,46.71,45.72,45.97,1420123,FBHS
2015-07-02,46.0,46.14,45.69,46.02,904110,FBHS
2015-07-06,45.72,46.09,45.135,45.17,1372490,FBHS
2015-07-07,45.26,45.57,44.73,45.49,1565512,FBHS
2015-07-08,45.14,45.44,44.69,44.82,852723,FBHS
2015-07-09,45.36,45.55,44.7,44.73,914926,FBHS
2015-07-10,45.17,45.27,44.91,45.04,866682,FBHS
2015-07-13,45.49,45.91,45.4,45.88,766903,FBHS
2015-07-14,45.74,46.27,45.66,46.17,813437,FBHS
2015-07-15,46.2,46.31,45.09,45.25,1222188,FBHS
2015-07-16,45.62,45.62,44.7201,44.83,1345955,FBHS
2015-07-17,44.81,44.93,43.915,44.29,1744665,FBHS
2015-07-20,44.28,45.09,43.9,44.56,2267014,FBHS
2015-07-21,44.49,44.92,43.9,44.12,2149722,FBHS
2015-07-22,43.87,44.68,43.87,44.18,2308988,FBHS
2015-07-23,45.35,47.99,45.1,47.07,6416261,FBHS
2015-07-24,47.0,47.1,46.03,46.59,3112593,FBHS
2015-07-27,46.25,46.4,45.57,45.65,1522804,FBHS
2015-07-28,46.03,46.81,45.88,46.65,1296801,FBHS
2015-07-29,46.75,47.88,46.43,47.67,1338224,FBHS
2015-07-30,47.45,48.16,47.28,47.99,1005917,FBHS
2015-07-31,48.41,48.5,47.61,47.75,1078166,FBHS
2015-08-03,47.95,48.07,47.22,47.45,970092,FBHS
2015-08-04,47.17,47.99,47.17,47.74,870578,FBHS
2015-08-05,47.88,48.08,47.17,47.57,1406426,FBHS
2015-08-06,47.58,48.24,47.26,47.37,1048370,FBHS
2015-08-07,47.19,48.23,47.116,48.21,1429200,FBHS
2015-08-10,48.5,49.43,48.39,48.98,1715122,FBHS
2015-08-11,48.45,49.76,48.406,49.69,1746694,FBHS
2015-08-12,49.07,50.01,48.48,49.86,1803825,FBHS
2015-08-13,49.79,50.51,49.68,50.38,962818,FBHS
2015-08-14,50.22,51.04,50.09,50.9,1128308,FBHS
2015-08-17,50.99,51.49,50.65,51.42,986405,FBHS
2015-08-18,51.51,52.67,51.39,52.05,1997941,FBHS
2015-08-19,51.66,52.85,51.63,52.5,1849808,FBHS
2015-08-20,52.15,52.46,50.6,50.65,1894418,FBHS
2015-08-21,50.04,50.74,49.65,49.68,1456301,FBHS
2015-08-24,44.37,49.34,41.17,47.06,2493338,FBHS
2015-08-25,48.46,48.47,46.31,46.32,1823190,FBHS
2015-08-26,47.0,47.595,45.96,47.35,1744970,FBHS
2015-08-27,47.89,48.65,47.59,48.42,1063188,FBHS
2015-08-28,48.2,48.62,47.64,48.34,881482,FBHS
2015-08-31,48.15,48.29,47.58,47.85,1349854,FBHS
2015-09-01,47.01,47.17,46.21,46.41,1052888,FBHS
2015-09-02,47.03,48.39,46.76,48.38,1666591,FBHS
2015-09-03,48.37,49.45,48.31,48.94,1137397,FBHS
2015-09-04,48.15,49.03,48.03,48.79,1553565,FBHS
2015-09-08,49.59,50.82,49.26,50.75,2077176,FBHS
2015-09-09,50.91,51.31,50.59,50.68,1413526,FBHS
2015-09-10,50.89,51.63,50.31,50.89,1867724,FBHS
2015-09-11,50.52,51.83,50.51,51.78,1483717,FBHS
2015-09-14,52.0,52.068,51.38,51.96,993585,FBHS
2015-09-15,52.09,52.31,51.87,52.03,1576423,FBHS
2015-09-16,51.84,52.25,51.79,51.89,1165336,FBHS
2015-09-17,51.95,53.01,51.77,52.0,1765807,FBHS
2015-09-18,51.26,51.97,51.051,51.36,2100052,FBHS
2015-09-21,51.48,51.84,50.6,51.06,1157869,FBHS
2015-09-22,50.14,50.54,49.93,50.37,1041511,FBHS
2015-09-23,50.26,50.58,49.76,50.09,825004,FBHS
2015-09-24,49.89,50.0,48.86,49.35,2010837,FBHS
2015-09-25,49.78,49.9,49.04,49.31,900430,FBHS
2015-09-28,49.0,49.32,47.65,48.08,1678739,FBHS
2015-09-29,47.98,48.31,46.4,46.75,1895402,FBHS
2015-09-30,47.11,47.795,46.64,47.47,1830802,FBHS
2015-10-01,47.51,48.13,47.12,48.02,1726300,FBHS
2015-10-02,47.57,48.33,47.098,48.23,1792837,FBHS
2015-10-05,48.7,49.46,48.28,48.9,2636496,FBHS
2015-10-06,49.37,49.53,48.28,48.64,1493015,FBHS
2015-10-07,48.96,49.65,48.69,49.62,1324005,FBHS
2015-10-08,49.52,50.67,49.27,50.29,1292876,FBHS
2015-10-09,50.38,50.81,50.15,50.62,1045318,FBHS
2015-10-12,50.72,50.88,50.43,50.84,826452,FBHS
2015-10-13,49.75,50.51,48.8,48.84,1685954,FBHS
2015-10-14,48.67,48.93,47.64,47.64,2057828,FBHS
2015-10-15,47.88,48.71,47.72,48.67,1359883,FBHS
2015-10-16,48.9,48.95,48.395,48.84,1380060,FBHS
2015-10-19,48.69,49.04,48.49,48.59,1527716,FBHS
2015-10-20,48.61,49.83,48.5,49.14,2154601,FBHS
2015-10-21,49.43,50.04,48.87,49.27,2473682,FBHS
2015-10-22,49.26,52.09,48.7,52.03,2877752,FBHS
2015-10-23,52.25,52.25,50.92,51.78,2171608,FBHS
2015-10-26,51.81,52.2,51.43,52.04,1449214,FBHS
2015-10-27,51.76,51.92,50.92,51.24,1973024,FBHS
2015-10-28,51.48,52.37,51.3,51.85,1497182,FBHS
2015-10-29,51.94,52.19,51.36,52.02,2310342,FBHS
2015-10-30,51.93,53.27,51.93,52.33,1547134,FBHS
2015-11-02,52.74,53.4,52.37,53.3,1409456,FBHS
2015-11-03,53.02,53.21,52.45,52.51,874874,FBHS
2015-11-04,52.51,52.88,52.08,52.27,1321662,FBHS
2015-11-05,52.43,52.95,52.24,52.86,753861,FBHS
2015-11-06,52.79,53.199,51.71,51.97,1127507,FBHS
2015-11-09,51.99,52.16,51.29,52.0,1238390,FBHS
2015-11-10,51.78,52.37,51.78,52.31,850293,FBHS
2015-11-11,52.47,53.21,52.32,52.81,631244,FBHS
2015-11-12,52.28,52.68,51.89,52.21,827325,FBHS
2015-11-13,52.01,52.42,51.47,51.51,747796,FBHS
2015-11-16,51.56,52.33,51.31,52.24,702109,FBHS
2015-11-17,52.42,52.88,52.415,52.64,901636,FBHS
2015-11-18,52.67,54.23,52.67,54.13,1309923,FBHS
2015-11-19,54.11,54.61,53.88,54.54,1087987,FBHS
2015-11-20,54.55,55.09,54.4,54.61,797062,FBHS
2015-11-23,54.55,55.48,54.55,55.31,1001514,FBHS
2015-11-24,54.57,55.62,54.57,55.29,661445,FBHS
2015-11-25,55.24,55.88,55.24,55.6,576904,FBHS
2015-11-27,55.67,56.01,55.41,55.61,297925,FBHS
2015-11-30,55.86,55.86,54.83,54.97,1057749,FBHS
2015-12-01,55.49,56.06,55.23,55.86,683808,FBHS
2015-12-02,55.7,56.41,55.53,56.4,1474810,FBHS
2015-12-03,56.4,56.46,54.69,55.02,2046336,FBHS
2015-12-04,55.1,55.96,54.95,55.93,719661,FBHS
2015-12-07,55.69,55.76,54.99,55.65,1058035,FBHS
2015-12-08,54.7,55.855,54.04,55.69,869098,FBHS
2015-12-09,55.24,55.82,53.98,54.2,1309913,FBHS
2015-12-10,54.45,55.82,54.295,55.14,1286186,FBHS
2015-12-11,54.63,55.57,54.39,55.3,1440472,FBHS
2015-12-14,55.52,55.98,54.6,55.64,1377843,FBHS
2015-12-15,55.89,55.89,55.18,55.47,1108917,FBHS
2015-12-16,55.98,56.54,55.225,56.07,1013252,FBHS
2015-12-17,56.35,56.35,55.29,55.3,1189739,FBHS
2015-12-18,55.26,55.29,53.6,53.76,5663465,FBHS
2015-12-21,54.22,55.08,54.03,54.61,1033964,FBHS
2015-12-22,55.03,55.38,54.41,55.28,900994,FBHS
2015-12-23,55.52,56.32,55.52,56.31,879624,FBHS
2015-12-24,55.96,56.38,55.84,56.29,399946,FBHS
2015-12-28,56.0,56.52,55.74,56.47,611739,FBHS
2015-12-29,56.7,56.99,56.01,56.36,574183,FBHS
2015-12-30,56.34,56.66,56.05,56.25,546638,FBHS
2015-12-31,56.16,56.53,55.5,55.5,630009,FBHS
2016-01-04,54.86,54.88,53.88,54.88,1418743,FBHS
2016-01-05,55.09,55.36,54.18,54.21,903182,FBHS
2016-01-06,52.8,53.1,51.78,52.38,2219290,FBHS
2016-01-07,51.68,51.83,49.67,49.68,2021149,FBHS
2016-01-08,50.2,51.02,50.01,50.44,1794493,FBHS
2016-01-11,50.65,51.02,49.27,49.84,1475600,FBHS
2016-01-12,50.46,50.905,49.08,49.89,1540584,FBHS
2016-01-13,49.99,50.06,47.06,47.17,2072903,FBHS
2016-01-14,47.56,48.6325,46.85,48.21,2445805,FBHS
2016-01-15,46.39,48.21,46.39,47.19,2058988,FBHS
2016-01-19,47.78,49.08,47.19,47.51,1529068,FBHS
2016-01-20,46.76,48.36,45.57,47.67,1860361,FBHS
2016-01-21,47.61,48.65,47.27,47.68,1288239,FBHS
2016-01-22,48.41,49.78,48.08,48.54,1679992,FBHS
2016-01-25,48.09,48.56,47.39,47.54,798626,FBHS
2016-01-26,47.16,48.16,46.41,47.83,1810027,FBHS
2016-01-27,47.49,48.2,46.58,47.12,1375833,FBHS
2016-01-28,47.39,48.09,46.74,46.78,1521247,FBHS
2016-01-29,47.1,48.69,47.1,48.59,2218762,FBHS
2016-02-01,48.32,48.58,47.67,48.13,2992987,FBHS
2016-02-02,47.64,47.69,46.475,46.55,1946982,FBHS
2016-02-03,46.86,47.31,45.23,46.38,2160960,FBHS
2016-02-04,44.46,48.71,44.21,46.64,2805309,FBHS
2016-02-05,46.6,46.89,45.28,45.48,2565074,FBHS
2016-02-08,44.77,45.55,44.19,45.29,4829137,FBHS
2016-02-09,44.63,45.9,44.31,45.61,2481581,FBHS
2016-02-10,45.9,47.69,45.89,46.0,2771619,FBHS
2016-02-11,45.41,46.07,44.69,45.27,2595577,FBHS
2016-02-12,45.82,47.11,45.4,46.86,2321913,FBHS
2016-02-16,47.62,48.03,47.43,47.75,2495833,FBHS
2016-02-17,47.98,49.61,47.86,49.53,2384760,FBHS
2016-02-18,49.22,49.85,48.65,49.61,2641755,FBHS
2016-02-19,49.26,50.45,49.18,49.58,2100090,FBHS
2016-02-22,49.99,50.42,49.73,50.26,1649725,FBHS
2016-02-23,50.21,51.61,50.21,51.13,2447426,FBHS
2016-02-24,50.4,51.325,49.99,51.07,1542263,FBHS
2016-02-25,51.31,51.635,50.49,50.93,1222571,FBHS
2016-02-26,51.15,51.29,50.565,51.17,1413247,FBHS
2016-02-29,51.21,51.5,50.2,50.22,1389665,FBHS
2016-03-01,50.72,51.5,50.36,51.38,1264389,FBHS
2016-03-02,51.19,51.43,50.73,51.41,760464,FBHS
2016-03-03,51.46,51.605,50.67,51.4,790554,FBHS
2016-03-04,51.41,52.6,51.26,52.11,1310208,FBHS
2016-03-07,51.75,51.87,51.13,51.34,1127078,FBHS
2016-03-08,51.16,51.59,50.49,50.8,1153314,FBHS
2016-03-09,51.06,51.31,50.5,50.91,791987,FBHS
2016-03-10,51.2,51.77,50.39,50.87,743828,FBHS
2016-03-11,51.2,51.56,50.79,51.37,765289,FBHS
2016-03-14,51.1,52.01,50.9,51.82,1173613,FBHS
2016-03-15,51.4,52.92,51.21,52.89,1672674,FBHS
2016-03-16,52.87,54.15,52.76,54.11,1562440,FBHS
2016-03-17,54.0,54.68,53.71,54.16,1103015,FBHS
2016-03-18,54.04,55.12,54.0,55.0,1451710,FBHS
2016-03-21,54.8,55.15,54.56,54.61,1024804,FBHS
2016-03-22,54.26,54.75,54.14,54.59,1012470,FBHS
2016-03-23,54.61,55.66,54.44,54.65,1543321,FBHS
2016-03-24,54.46,54.665,54.05,54.56,805250,FBHS
2016-03-28,54.62,55.08,54.5,55.0,622150,FBHS
2016-03-29,54.86,55.98,54.86,55.97,1066959,FBHS
2016-03-30,56.06,56.06,55.52,55.8,612893,FBHS
2016-03-31,55.9,56.36,55.39,56.04,800906,FBHS
2016-04-01,55.71,56.72,55.7,56.47,1193973,FBHS
2016-04-04,56.3,56.45,55.03,55.66,1205174,FBHS
2016-04-05,55.16,55.75,54.98,55.43,640751,FBHS
2016-04-06,55.53,56.66,55.465,56.64,875950,FBHS
2016-04-07,56.4,58.32,55.5,56.18,1560274,FBHS
2016-04-08,56.78,57.4,56.5,56.87,1135897,FBHS
2016-04-11,57.05,57.67,56.97,57.01,1666870,FBHS
2016-04-12,56.97,57.59,56.87,57.52,1400772,FBHS
2016-04-13,57.83,59.26,57.725,58.84,1202464,FBHS
2016-04-14,58.73,59.96,58.15,58.32,788937,FBHS
2016-04-15,58.41,58.62,58.12,58.58,1196987,FBHS
2016-04-18,58.49,59.2,58.34,59.19,961538,FBHS
2016-04-19,59.23,59.59,58.18,58.37,1381974,FBHS
2016-04-20,58.27,59.33,58.1001,59.06,1384587,FBHS
2016-04-21,59.63,59.98,57.71,57.95,2278793,FBHS
2016-04-22,57.81,58.09,56.92,57.11,1774556,FBHS
2016-04-25,57.18,57.48,56.8801,57.37,920053,FBHS
2016-04-26,57.4,57.56,56.71,57.38,968815,FBHS
2016-04-27,57.07,57.36,56.41,56.93,1129879,FBHS
2016-04-28,56.58,57.28,56.04,56.23,701450,FBHS
2016-04-29,56.28,56.28,54.89,55.41,1166369,FBHS
2016-05-02,55.79,56.52,55.34,56.39,1152959,FBHS
2016-05-03,55.93,56.19,55.13,55.39,993232,FBHS
2016-05-04,55.1,55.28,54.56,55.09,532414,FBHS
2016-05-05,55.28,55.82,55.01,55.6,595084,FBHS
2016-05-06,55.27,56.19,55.24,56.14,684886,FBHS
2016-05-09,56.09,56.98,56.09,56.74,1420498,FBHS
2016-05-10,57.0,57.31,56.55,57.18,1069402,FBHS
2016-05-11,56.9,57.33,55.75,55.82,930622,FBHS
2016-05-12,55.92,56.355,55.435,55.98,994379,FBHS
2016-05-13,55.78,56.16,55.2,55.41,952200,FBHS
2016-05-16,55.54,56.6,55.4,56.43,843574,FBHS
2016-05-17,56.47,56.47,55.5,55.85,789435,FBHS
2016-05-18,55.57,56.89,55.498,56.57,985255,FBHS
2016-05-19,56.16,56.74,55.83,56.68,1130552,FBHS
2016-05-20,56.94,57.92,56.91,57.68,1073036,FBHS
2016-05-23,57.68,57.9,57.1,57.31,598724,FBHS
2016-05-24,57.77,59.05,57.31,58.81,1441475,FBHS
2016-05-25,58.91,59.22,58.31,58.72,874723,FBHS
2016-05-26,58.83,59.02,58.33,58.46,446560,FBHS
2016-05-27,58.47,59.4,58.2801,58.93,705723,FBHS
2016-05-31,59.0,59.18,58.3,58.67,914448,FBHS
2016-06-01,58.33,58.81,58.09,58.73,573006,FBHS
2016-06-02,58.55,58.67,57.97,58.67,760052,FBHS
2016-06-03,58.48,58.69,57.85,58.37,513345,FBHS
2016-06-06,58.43,58.43,57.395,57.65,1090272,FBHS
2016-06-07,57.59,58.71,57.53,58.42,988351,FBHS
2016-06-08,58.38,58.97,58.19,58.77,669908,FBHS
2016-06-09,58.4,58.7,58.0701,58.56,727189,FBHS
2016-06-10,57.97,58.23,56.88,57.01,714770,FBHS
2016-06-13,56.54,56.97,56.31,56.34,784408,FBHS
2016-06-14,56.28,56.41,55.38,55.97,996432,FBHS
2016-06-15,56.14,56.3855,55.86,55.93,957922,FBHS
2016-06-16,55.53,56.53,55.17,56.41,1016728,FBHS
2016-06-17,56.35,56.63,55.86,56.49,2284719,FBHS
2016-06-20,57.17,58.28,57.17,57.64,942567,FBHS
2016-06-21,57.64,57.905,57.3,57.57,734941,FBHS
2016-06-22,57.55,57.92,57.14,57.16,2978949,FBHS
2016-06-23,57.7,57.73,56.84,56.84,31805569,FBHS
2016-06-24,54.86,56.785,54.51,55.74,4578424,FBHS
2016-06-27,55.13,55.32,54.585,55.11,2431859,FBHS
2016-06-28,55.73,56.308,55.49,56.15,1863309,FBHS
2016-06-29,56.72,56.91,56.32,56.71,1196379,FBHS
2016-06-30,56.9,58.0,56.61,57.97,1305357,FBHS
2016-07-01,58.0,58.42,57.7,58.1,1448649,FBHS
2016-07-05,58.0,58.0,57.25,57.76,1188810,FBHS
2016-07-06,57.79,58.68,57.67,58.59,1153846,FBHS
2016-07-07,58.57,58.84,58.34,58.78,1062039,FBHS
2016-07-08,59.0,60.32,59.0,60.21,1544190,FBHS
2016-07-11,60.5,61.18,60.493,61.1,1233185,FBHS
2016-07-12,61.3,61.46,60.69,61.06,1618500,FBHS
2016-07-13,61.45,61.64,60.94,61.38,1078386,FBHS
2016-07-14,61.8,62.17,61.32,61.33,891067,FBHS
2016-07-15,61.61,61.87,61.11,61.29,1054122,FBHS
2016-07-18,61.36,61.61,61.11,61.3,663744,FBHS
2016-07-19,61.1,61.44,60.9036,61.14,644301,FBHS
2016-07-20,61.27,61.765,61.12,61.59,601219,FBHS
2016-07-21,61.46,61.5,60.09,60.13,1536360,FBHS
2016-07-22,60.43,60.565,59.47,60.45,1787531,FBHS
2016-07-25,60.25,60.8,60.1,60.8,947644,FBHS
2016-07-26,61.22,61.82,61.02,61.62,1671507,FBHS
2016-07-27,61.93,62.84,61.4,61.76,1544499,FBHS
2016-07-28,62.46,64.47,62.44,63.84,3090377,FBHS
2016-07-29,63.67,64.21,63.21,63.27,1827175,FBHS
2016-08-01,63.38,63.69,62.91,63.6,1026393,FBHS
2016-08-02,63.48,63.48,62.6,63.19,1233706,FBHS
2016-08-03,63.08,63.44,62.66,63.44,1188673,FBHS
2016-08-04,63.72,63.9,63.13,63.46,1345824,FBHS
2016-08-05,63.81,64.02,63.02,63.75,1469562,FBHS
2016-08-08,63.83,64.05,63.63,63.96,1197570,FBHS
2016-08-09,63.9,64.04,63.49,63.87,1523775,FBHS
2016-08-10,63.98,64.04,63.29,63.95,1030683,FBHS
2016-08-11,64.14,64.39,63.63,64.04,1637221,FBHS
2016-08-12,64.05,64.05,63.37,63.89,1146089,FBHS
2016-08-15,63.92,64.12,63.67,63.88,649958,FBHS
2016-08-16,63.63,63.75,62.84,62.96,1556720,FBHS
2016-08-17,62.85,62.85,61.91,62.45,1325712,FBHS
2016-08-18,62.44,62.72,62.08,62.57,806123,FBHS
2016-08-19,62.39,62.84,62.1,62.7,931120,FBHS
2016-08-22,62.83,62.91,62.32,62.83,1222682,FBHS
2016-08-23,62.98,63.995,62.98,63.74,1183747,FBHS
2016-08-24,63.4,63.6099,63.03,63.1,684637,FBHS
2016-08-25,63.03,63.59,62.81,63.52,848422,FBHS
2016-08-26,63.66,63.9224,62.95,63.4,617070,FBHS
2016-08-29,63.49,64.06,63.49,63.83,493060,FBHS
2016-08-30,63.79,63.9,63.31,63.66,671458,FBHS
2016-08-31,63.41,63.82,63.105,63.56,706918,FBHS
2016-09-01,63.67,63.96,62.82,63.83,872062,FBHS
2016-09-02,63.87,64.105,63.28,63.79,921096,FBHS
2016-09-06,63.87,64.02,62.78,63.0,875226,FBHS
2016-09-07,62.74,63.08,62.2,62.52,960444,FBHS
2016-09-08,62.26,62.68,61.75,61.93,952709,FBHS
2016-09-09,61.55,61.55,58.58,58.72,1937991,FBHS
2016-09-12,58.37,59.26,58.11,59.0,1905528,FBHS
2016-09-13,58.66,58.9,57.96,58.2,1238399,FBHS
2016-09-14,58.2,58.4,57.38,57.5,1106463,FBHS
2016-09-15,57.4,57.99,57.4,57.83,944846,FBHS
2016-09-16,57.49,57.49,56.09,56.1,2723300,FBHS
2016-09-19,56.41,57.12,56.16,56.45,1817994,FBHS
2016-09-20,56.86,56.86,56.15,56.42,1603161,FBHS
2016-09-21,56.59,57.06,56.17,57.03,1764579,FBHS
2016-09-22,57.49,58.325,57.49,58.2,1483887,FBHS
2016-09-23,58.14,58.84,57.89,58.67,1664302,FBHS
2016-09-26,58.22,59.04,58.13,58.68,1353895,FBHS
2016-09-27,58.53,59.23,58.49,58.99,1465434,FBHS
2016-09-28,58.98,59.32,58.24,58.54,1856997,FBHS
2016-09-29,58.73,59.04,57.9,57.91,1451678,FBHS
2016-09-30,58.19,58.54,57.7,58.1,1292040,FBHS
2016-10-03,57.79,58.11,56.87,57.02,1174947,FBHS
2016-10-04,57.31,57.53,57.03,57.15,1008556,FBHS
2016-10-05,57.43,57.45,56.42,56.48,1367311,FBHS
2016-10-06,56.39,57.66,56.29,57.54,1406076,FBHS
2016-10-07,57.41,57.48,55.7,55.7,1735500,FBHS
2016-10-10,56.1,56.46,55.97,56.1,898999,FBHS
2016-10-11,55.88,56.11,54.61,54.78,1368841,FBHS
2016-10-12,54.89,55.74,54.8,55.53,1006394,FBHS
2016-10-13,55.05,55.265,54.355,55.13,887821,FBHS
2016-10-14,55.44,55.85,55.04,55.04,966317,FBHS
2016-10-17,55.27,55.745,55.01,55.61,1024488,FBHS
2016-10-18,55.87,55.87,54.78,54.81,1073221,FBHS
2016-10-19,54.72,54.89,53.42,53.89,3305491,FBHS
2016-10-20,53.7,54.22,53.525,54.12,1656096,FBHS
2016-10-21,53.74,54.35,53.54,54.29,816314,FBHS
2016-10-24,54.7,55.685,54.69,55.37,1612128,FBHS
2016-10-25,54.9,54.9,52.26,52.31,3072475,FBHS
2016-10-26,52.23,53.5,52.051,53.16,2952906,FBHS
2016-10-27,53.75,55.14,53.25,54.02,4004060,FBHS
2016-10-28,53.83,54.25,53.25,53.73,2400565,FBHS
2016-10-31,54.06,55.07,53.89,54.63,1969288,FBHS
2016-11-01,54.62,54.63,52.66,53.34,1803918,FBHS
2016-11-02,53.29,53.85,52.82,53.14,1908276,FBHS
2016-11-03,53.16,53.39,52.56,52.84,1732923,FBHS
2016-11-04,53.06,53.74,52.8,52.86,1107268,FBHS
2016-11-07,53.76,54.58,53.41,54.55,1481048,FBHS
2016-11-08,54.33,54.7,53.89,54.39,1217944,FBHS
2016-11-09,53.75,54.97,53.345,54.7,1790684,FBHS
2016-11-10,55.06,55.99,54.88,55.74,1732144,FBHS
2016-11-11,55.59,56.3,55.0,55.24,1116528,FBHS
2016-11-14,55.59,56.14,55.26,56.08,1344899,FBHS
2016-11-15,56.56,57.13,56.245,57.11,1791788,FBHS
2016-11-16,56.91,57.1,55.96,56.16,975799,FBHS
2016-11-17,56.51,57.49,56.27,57.4,1141877,FBHS
2016-11-18,57.3,57.75,57.02,57.59,1187545,FBHS
2016-11-21,57.77,58.39,57.41,58.07,1226975,FBHS
2016-11-22,57.93,58.08,56.58,56.75,1338286,FBHS
2016-11-23,56.75,57.14,56.45,57.08,697456,FBHS
2016-11-25,57.1,57.41,56.89,57.36,319691,FBHS
2016-11-28,57.12,57.4099,55.675,56.18,1208829,FBHS
2016-11-29,56.33,56.96,56.061,56.2,1625081,FBHS
2016-11-30,56.31,56.61,55.13,55.15,1357306,FBHS
2016-12-01,55.14,55.21,53.6,53.82,1617903,FBHS
2016-12-02,53.94,54.26,53.54,53.8,1032449,FBHS
2016-12-05,54.2,55.12,54.18,54.97,1132300,FBHS
2016-12-06,55.25,55.28,54.7,55.15,1341123,FBHS
2016-12-07,55.23,55.8105,55.04,55.67,1865856,FBHS
2016-12-08,55.67,56.61,55.35,56.44,1627617,FBHS
2016-12-09,56.35,56.66,56.0573,56.37,605381,FBHS
2016-12-12,55.79,55.92,55.03,55.27,855558,FBHS
2016-12-13,55.5,55.87,55.28,55.43,1024660,FBHS
2016-12-14,55.32,56.92,55.32,56.02,1306597,FBHS
2016-12-15,56.0,56.385,54.53,54.6,1141957,FBHS
2016-12-16,54.8,55.42,54.54,55.26,2524305,FBHS
2016-12-19,55.46,55.93,54.97,55.15,901265,FBHS
2016-12-20,55.3,55.46,54.55,54.9,1232868,FBHS
2016-12-21,55.0,55.91,54.78,55.39,1734101,FBHS
2016-12-22,55.5,55.5,54.84,54.98,1013022,FBHS
2016-12-23,55.2,55.24,54.87,54.98,324113,FBHS
2016-12-27,54.95,55.33,54.93,55.22,635625,FBHS
2016-12-28,55.43,55.43,54.15,54.18,776999,FBHS
2016-12-29,54.13,54.42,53.8701,54.05,780522,FBHS
2016-12-30,54.34,54.34,53.24,53.46,1087755,FBHS
2017-01-03,53.99,54.72,53.32,53.89,1842367,FBHS
2017-01-04,53.94,54.81,53.83,54.46,1041845,FBHS
2017-01-05,54.46,54.75,53.88,53.95,1191927,FBHS
2017-01-06,53.9,55.06,53.9,54.78,2122195,FBHS
2017-01-09,54.61,54.61,53.87,53.9,1456165,FBHS
2017-01-10,53.83,54.47,53.77,54.17,834212,FBHS
2017-01-11,54.02,54.57,53.98,54.47,969901,FBHS
2017-01-12,54.3,54.54,53.15,54.24,1330444,FBHS
2017-01-13,54.36,54.62,54.25,54.27,995426,FBHS
2017-01-17,54.09,54.39,53.76,54.0,1338750,FBHS
2017-01-18,54.09,54.355,53.68,54.3,1624833,FBHS
2017-01-19,54.24,55.15,54.24,54.86,1241841,FBHS
2017-01-20,54.9,55.478,54.82,55.41,1319665,FBHS
2017-01-23,55.19,55.7,55.19,55.62,1063794,FBHS
2017-01-24,55.94,56.99,55.834,56.76,1312187,FBHS
2017-01-25,56.98,57.25,56.7201,57.02,1181680,FBHS
2017-01-26,57.31,57.31,56.07,56.46,1170016,FBHS
2017-01-27,56.69,56.69,55.835,56.0,876553,FBHS
2017-01-30,56.05,56.05,54.95,55.64,1044382,FBHS
2017-01-31,55.46,55.745,54.62,55.13,1470184,FBHS
2017-02-01,55.05,57.0,55.05,56.3,2613722,FBHS
2017-02-02,56.21,56.22,55.14,55.64,2064337,FBHS
2017-02-03,56.05,56.44,55.98,56.1,1119485,FBHS
2017-02-06,55.87,56.07,55.67,55.86,1118239,FBHS
2017-02-07,56.07,56.07,55.695,55.82,945560,FBHS
2017-02-08,55.92,55.96,55.25,55.94,1081749,FBHS
2017-02-09,55.88,56.39,55.59,56.28,1230550,FBHS
2017-02-10,56.44,57.21,56.1,57.07,769050,FBHS
2017-02-13,57.18,57.61,56.8,57.08,601489,FBHS
2017-02-14,57.3,57.3,56.19,56.86,974926,FBHS
2017-02-15,56.8,57.48,56.6,57.39,1105364,FBHS
2017-02-16,57.45,57.685,56.78,57.0,1173453,FBHS
2017-02-17,56.86,57.06,56.41,57.06,864426,FBHS
2017-02-21,57.02,57.69,56.915,57.38,983015,FBHS
2017-02-22,57.2,57.41,56.67,56.91,988001,FBHS
2017-02-23,57.17,57.29,56.33,57.07,1440358,FBHS
2017-02-24,56.82,57.4,56.56,57.4,814020,FBHS
2017-02-27,57.4,58.24,57.4,58.21,1494890,FBHS
2017-02-28,58.2,58.2,57.53,57.83,1254767,FBHS
2017-03-01,58.56,59.13,58.52,58.72,1360647,FBHS
2017-03-02,58.96,59.0,58.46,58.5,908993,FBHS
2017-03-03,58.92,59.1,58.44,58.72,1577523,FBHS
2017-03-06,58.35,58.59,57.76,57.9,1104913,FBHS
2017-03-07,57.88,58.32,57.795,57.92,1053422,FBHS
2017-03-08,57.91,58.72,57.711,58.7,947637,FBHS
2017-03-09,59.08,59.83,58.93,59.38,1538333,FBHS
2017-03-10,59.65,60.11,59.62,60.07,1111820,FBHS
2017-03-13,59.82,60.215,59.76,60.1,1200369,FBHS
2017-03-14,59.76,60.39,59.555,60.02,853165,FBHS
2017-03-15,60.31,61.39,60.29,61.14,891208,FBHS
2017-03-16,61.08,61.67,60.96,61.08,1121821,FBHS
2017-03-17,61.2,61.33,60.94,61.04,1200418,FBHS
2017-03-20,61.08,61.29,60.67,60.94,581277,FBHS
2017-03-21,61.0,61.24,59.69,59.74,1497548,FBHS
2017-03-22,59.74,60.18,59.42,59.77,1522311,FBHS
2017-03-23,59.77,60.54,59.675,60.18,756903,FBHS
2017-03-24,60.23,60.54,59.99,60.38,1761093,FBHS
2017-03-27,59.65,60.33,59.56,60.28,989864,FBHS
2017-03-28,60.14,60.84,59.88,60.66,785007,FBHS
2017-03-29,60.34,60.9,60.01,60.9,1485838,FBHS
2017-03-30,60.83,61.11,60.62,60.97,1287756,FBHS
2017-03-31,60.81,61.06,60.52,60.85,1125560,FBHS
2017-04-03,60.89,61.17,60.22,60.62,1402894,FBHS
2017-04-04,60.48,60.775,60.37,60.62,1344215,FBHS
2017-04-05,60.71,61.16,60.29,60.48,1729039,FBHS
2017-04-06,61.95,62.28,61.29,61.85,2099585,FBHS
2017-04-07,61.75,62.02,61.55,61.86,1148992,FBHS
2017-04-10,61.76,62.62,61.76,61.97,951843,FBHS
2017-04-11,61.8,62.15,61.72,62.06,1385668,FBHS
2017-04-12,61.72,61.83,60.32,61.71,2218110,FBHS
2017-04-13,61.49,62.03,61.49,61.5,1537344,FBHS
2017-04-17,61.65,61.94,61.46,61.92,1030471,FBHS
2017-04-18,61.51,62.14,61.33,62.05,1060167,FBHS
2017-04-19,62.29,62.78,62.06,62.15,955685,FBHS
2017-04-20,62.39,62.59,62.13,62.32,1178213,FBHS
2017-04-21,62.4,62.92,62.27,62.82,933121,FBHS
2017-04-24,63.22,63.86,63.17,63.66,1182595,FBHS
2017-04-25,64.41,65.18,63.85,64.93,1855317,FBHS
2017-04-26,65.19,66.01,64.91,65.6,1770874,FBHS
2017-04-27,65.0,65.53,63.55,64.19,3964882,FBHS
2017-04-28,64.17,64.17,63.43,63.74,2142422,FBHS
2017-05-01,63.96,63.96,63.3,63.32,1568681,FBHS
2017-05-02,63.44,63.72,63.32,63.72,1556460,FBHS
2017-05-03,63.35,63.52,63.1,63.19,1161053,FBHS
2017-05-04,63.28,63.47,62.83,63.34,1086134,FBHS
2017-05-05,63.46,63.6,63.06,63.48,775875,FBHS
2017-05-08,63.35,63.72,63.29,63.43,915806,FBHS
2017-05-09,63.45,63.695,63.38,63.5,862520,FBHS
2017-05-10,63.37,63.7,63.37,63.64,620663,FBHS
2017-05-11,63.28,63.32,62.7,63.07,907078,FBHS
2017-05-12,62.93,63.08,62.53,62.57,1843046,FBHS
2017-05-15,62.78,63.335,62.65,63.16,1326740,FBHS
2017-05-16,63.21,63.21,62.76,62.89,1168784,FBHS
2017-05-17,62.21,62.59,62.07,62.35,1306306,FBHS
2017-05-18,62.15,63.09,62.05,62.84,1452754,FBHS
2017-05-19,63.06,63.61,62.78,63.31,1576705,FBHS
2017-05-22,63.42,63.57,63.03,63.07,545438,FBHS
2017-05-23,63.15,63.4,62.53,62.61,680675,FBHS
2017-05-24,62.48,63.15,62.33,63.12,684514,FBHS
2017-05-25,63.31,63.4717,62.94,63.17,611528,FBHS
2017-05-26,63.12,63.13,62.75,62.85,426587,FBHS
2017-05-30,62.76,62.98,62.52,62.89,398919,FBHS
2017-05-31,62.99,63.23,62.45,63.1,853932,FBHS
2017-06-01,63.27,63.53,62.95,63.34,763701,FBHS
2017-06-02,63.37,63.73,63.25,63.5,775188,FBHS
2017-06-05,63.5,63.51,62.98,62.99,474494,FBHS
2017-06-06,62.75,62.77,62.3,62.43,650740,FBHS
2017-06-07,62.53,62.795,62.44,62.66,697139,FBHS
2017-06-08,62.66,62.97,62.2,62.75,708960,FBHS
2017-06-09,62.81,63.47,62.71,63.31,715761,FBHS
2017-06-12,63.21,63.63,62.76,63.38,919939,FBHS
2017-06-13,63.29,64.76,63.15,64.59,911411,FBHS
2017-06-14,64.67,65.69,64.6,65.33,1014744,FBHS
2017-06-15,64.93,65.15,64.56,64.8,1022811,FBHS
2017-06-16,64.86,64.87,64.06,64.36,1383628,FBHS
2017-06-19,64.67,65.54,64.475,65.44,790669,FBHS
2017-06-20,65.41,65.85,65.22,65.34,656818,FBHS
2017-06-21,65.14,65.405,64.84,65.03,909231,FBHS
2017-06-22,65.1,65.32,64.72,65.09,618616,FBHS
2017-06-23,65.4,66.09,65.08,66.05,1569623,FBHS
2017-06-26,66.12,66.35,65.9,65.9,790661,FBHS
2017-06-27,65.74,66.0,65.46,65.47,1124954,FBHS
2017-06-28,65.91,66.0,65.495,65.87,695754,FBHS
2017-06-29,65.86,65.86,64.27,64.92,1107763,FBHS
2017-06-30,65.09,65.7,65.09,65.24,667894,FBHS
2017-07-03,65.6,65.78,65.21,65.41,379823,FBHS
2017-07-05,65.34,65.5,64.93,65.41,825418,FBHS
2017-07-06,65.02,65.16,64.77,65.05,879239,FBHS
2017-07-07,65.16,66.5,65.08,65.93,860870,FBHS
2017-07-10,65.9,66.71,65.6,66.45,1063466,FBHS
2017-07-11,66.39,66.69,66.03,66.56,1144626,FBHS
2017-07-12,66.96,67.15,66.57,66.8,859593,FBHS
2017-07-13,66.79,67.33,66.76,67.3,1314636,FBHS
2017-07-14,67.36,67.5,67.03,67.1,905121,FBHS
2017-07-17,67.05,67.21,66.84,67.07,916005,FBHS
2017-07-18,66.98,67.13,66.44,66.76,520915,FBHS
2017-07-19,65.76,67.19,65.76,67.11,1213700,FBHS
2017-07-20,67.07,67.2,65.595,65.63,1090045,FBHS
2017-07-21,65.53,66.03,65.34,65.88,599402,FBHS
2017-07-24,65.88,65.88,65.45,65.71,777158,FBHS
2017-07-25,66.15,66.25,65.635,65.93,460823,FBHS
2017-07-26,65.87,66.17,65.71,65.91,513818,FBHS
2017-07-27,65.99,66.395,65.54,65.74,685207,FBHS
2017-07-28,65.75,66.16,65.22,65.66,844918,FBHS
2017-07-31,65.83,66.09,65.4,65.67,917344,FBHS
2017-08-01,65.92,66.3,65.76,66.16,1383929,FBHS
2017-08-02,66.03,66.575,65.83,66.25,1371825,FBHS
2017-08-03,65.88,66.43,63.74,65.04,2537598,FBHS
2017-08-04,65.13,65.54,65.059,65.23,1144810,FBHS
2017-08-07,65.19,65.385,64.83,65.26,1460071,FBHS
2017-08-08,65.08,65.08,64.33,64.35,1652660,FBHS
2017-08-09,64.33,64.36,63.68,63.87,1715592,FBHS
2017-08-10,63.67,63.79,62.82,62.89,1440516,FBHS
2017-08-11,62.7,63.58,62.56,63.31,1002023,FBHS
2017-08-14,63.75,64.51,63.54,64.25,633916,FBHS
2017-08-15,64.26,64.55,63.83,63.89,509982,FBHS
2017-08-16,63.97,64.5,63.97,64.16,685562,FBHS
2017-08-17,63.88,64.09,62.67,62.69,862902,FBHS
2017-08-18,62.52,62.64,62.03,62.5,1327532,FBHS
2017-08-21,62.5,62.9,62.26,62.82,675593,FBHS
2017-08-22,62.92,63.378,62.8,63.25,756493,FBHS
2017-08-23,62.77,63.09,62.34,62.58,964187,FBHS
2017-08-24,62.72,62.85,62.31,62.46,754309,FBHS
2017-08-25,62.76,62.76,62.09,62.35,886536,FBHS
2017-08-28,62.66,62.66,61.82,61.95,656841,FBHS
2017-08-29,61.62,62.11,61.34,61.94,592247,FBHS
2017-08-30,62.07,62.19,61.84,62.01,846336,FBHS
2017-08-31,62.36,62.66,62.1,62.53,1258223,FBHS
2017-09-01,62.79,63.01,62.57,62.97,836890,FBHS
2017-09-05,62.87,63.09,62.37,62.64,782672,FBHS
2017-09-06,62.76,63.46,62.65,63.32,1038986,FBHS
2017-09-07,63.47,63.47,62.72,62.96,1072465,FBHS
2017-09-08,62.91,64.57,62.72,64.43,1019445,FBHS
2017-09-11,64.66,64.66,63.89,64.5,983223,FBHS
2017-09-12,64.67,65.55,64.64,65.44,982750,FBHS
2017-09-13,65.37,65.37,64.445,64.75,682804,FBHS
2017-09-14,64.52,64.74,64.005,64.43,708148,FBHS
2017-09-15,64.41,64.92,64.0,64.74,1191243,FBHS
2017-09-18,64.88,65.16,64.23,64.25,687883,FBHS
2017-09-19,64.32,64.5146,64.18,64.31,566430,FBHS
2017-09-20,64.18,64.67,64.17,64.51,527279,FBHS
2017-09-21,64.45,65.0,64.19,64.89,572838,FBHS
2017-09-22,64.79,65.41,64.55,64.91,630733,FBHS
2017-09-25,64.77,65.49,64.68,65.3,620450,FBHS
2017-09-26,65.4,65.9,65.25,65.43,687710,FBHS
2017-09-27,65.58,66.64,65.43,66.41,882274,FBHS
2017-09-28,66.35,67.29,66.35,67.26,827217,FBHS
2017-09-29,67.32,67.765,66.94,67.23,967654,FBHS
2017-10-02,67.26,67.75,67.07,67.68,768384,FBHS
2017-10-03,67.57,67.57,66.605,66.78,1560000,FBHS
2017-10-04,66.94,66.94,66.04,66.33,1341373,FBHS
2017-10-05,66.48,66.48,65.69,65.75,823101,FBHS
2017-10-06,65.6,65.97,65.54,65.96,767513,FBHS
2017-10-09,65.96,66.17,65.76,66.0,641219,FBHS
2017-10-10,66.2,66.2,65.48,65.62,691669,FBHS
2017-10-11,65.7,66.2,65.54,66.06,709946,FBHS
2017-10-12,66.08,66.55,66.08,66.25,825718,FBHS
2017-10-13,66.37,66.45,66.1098,66.24,586929,FBHS
2017-10-16,66.3,66.37,65.88,66.3,478335,FBHS
2017-10-17,66.32,66.55,65.92,66.08,662819,FBHS
2017-10-18,66.22,66.46,65.33,65.35,1189936,FBHS
2017-10-19,65.16,65.7,64.89,65.58,1748295,FBHS
2017-10-20,65.94,67.17,65.9,67.0,1167071,FBHS
2017-10-23,67.1,68.11,66.99,67.54,1552072,FBHS
2017-10-24,67.22,68.36,66.94,68.12,1778100,FBHS
2017-10-25,67.93,67.99,66.46,66.875,960502,FBHS
2017-10-26,66.42,68.82,66.42,68.35,1998155,FBHS
2017-10-27,67.62,68.36,66.72,66.83,1091664,FBHS
2017-10-30,66.92,67.02,66.0,66.15,1023565,FBHS
2017-10-31,66.14,66.35,65.84,66.06,925287,FBHS
2017-11-01,66.4,66.4,65.0,65.2,971712,FBHS
2017-11-02,65.21,65.52,63.851,64.56,1057310,FBHS
2017-11-03,64.38,64.94,63.98,64.17,1105648,FBHS
2017-11-06,63.93,64.4,63.82,64.22,768270,FBHS
2017-11-07,64.25,64.77,64.16,64.46,1058329,FBHS
2017-11-08,64.32,64.34,63.68,64.12,738271,FBHS
2017-11-09,63.74,64.09,63.42,64.0,1010543,FBHS
2017-11-10,64.08,64.2,63.66,63.97,645967,FBHS
2017-11-13,63.72,64.64,63.41,64.43,792391,FBHS
2017-11-14,64.27,64.82,64.07,64.69,607150,FBHS
2017-11-15,64.48,64.48,63.81,64.06,586862,FBHS
2017-11-16,64.26,65.03,64.17,64.44,598903,FBHS
2017-11-17,64.27,64.99,64.07,64.76,406339,FBHS
2017-11-20,65.0,65.09,64.525,64.87,597871,FBHS
2017-11-21,65.03,65.54,64.61,65.37,619050,FBHS
2017-11-22,65.29,65.37,64.7,64.85,458911,FBHS
2017-11-24,65.35,65.42,64.535,64.68,263865,FBHS
2017-11-27,64.77,64.96,64.42,64.52,518980,FBHS
2017-11-28,64.63,65.78,64.58,65.72,751712,FBHS
2017-11-29,65.94,67.05,65.81,66.87,906947,FBHS
2017-11-30,67.0,68.8,67.0,68.42,1177567,FBHS
2017-12-01,68.38,69.01,66.96,67.52,1414318,FBHS
2017-12-04,67.96,69.61,67.75,68.89,1364910,FBHS
2017-12-05,68.8,69.19,67.98,68.48,966131,FBHS
2017-12-06,68.3,68.71,67.73,67.76,526745,FBHS
2017-12-07,67.6,68.41,67.5099,68.24,508942,FBHS
2017-12-08,68.48,68.48,67.69,68.22,865708,FBHS
2017-12-11,68.5,68.5,67.92,68.12,1104732,FBHS
2017-12-12,68.21,68.53,67.2,67.23,679915,FBHS
2017-12-13,67.39,67.775,67.14,67.32,704656,FBHS
2017-12-14,67.45,67.62,66.59,66.7,927864,FBHS
2017-12-15,66.86,67.13,66.31,66.42,2256328,FBHS
2017-12-18,66.7,67.59,66.47,67.48,1420626,FBHS
2017-12-19,67.65,68.06,67.49,67.69,642122,FBHS
2017-12-20,67.83,68.07,67.47,67.9,759864,FBHS
2017-12-21,68.14,69.76,68.05,69.32,1204553,FBHS
2017-12-22,69.0,69.48,68.25,68.53,510734,FBHS
2017-12-26,68.63,69.26,68.47,68.94,423575,FBHS
2017-12-27,69.03,69.03,68.61,68.74,610544,FBHS
2017-12-28,69.02,69.05,68.42,68.78,566348,FBHS
2017-12-29,68.78,69.16,68.425,68.44,658321,FBHS
2018-01-02,68.71,68.87,68.34,68.74,799202,FBHS
2018-01-03,68.91,69.62,68.72,69.55,1058598,FBHS
2018-01-04,69.92,70.32,69.624,70.13,595268,FBHS
2018-01-05,70.68,71.65,70.63,71.62,1329830,FBHS
2018-01-08,71.56,71.71,70.94,71.43,1084682,FBHS
2018-01-09,71.32,71.73,70.27,70.32,902911,FBHS
2018-01-10,70.1,70.2,68.96,69.08,1197058,FBHS
2018-01-11,69.36,69.78,68.54,69.78,672675,FBHS
2018-01-12,70.06,70.63,69.52,70.62,921814,FBHS
2018-01-16,70.95,71.05,70.08,70.4,1561202,FBHS
2018-01-17,70.92,72.03,70.81,71.81,1387501,FBHS
2018-01-18,71.75,72.64,71.29,72.63,1293033,FBHS
2018-01-19,72.81,72.94,72.34,72.64,915597,FBHS
2018-01-22,72.75,72.86,72.33,72.84,635814,FBHS
2018-01-23,72.58,73.11,72.13,72.5,897286,FBHS
2018-01-24,72.67,73.62,72.57,73.13,1038420,FBHS
2018-01-25,73.38,73.38,72.23,72.48,847408,FBHS
2018-01-26,72.65,73.1,72.32,73.07,530972,FBHS
2018-01-29,72.6,72.65,71.56,71.6,1193001,FBHS
2018-01-30,71.02,71.14,70.38,70.82,1051984,FBHS
2018-01-31,71.12,71.62,70.82,70.93,1261253,FBHS
2018-02-01,70.79,71.02,69.76,69.82,1728394,FBHS
2018-02-02,64.29,67.84,64.29,64.9,4064665,FBHS
2018-02-05,64.58,65.555,62.98,62.98,3063710,FBHS
2018-02-06,61.93,64.43,61.01,64.16,2912828,FBHS
2018-02-07,64.02,64.87,63.28,63.4,3292289,FBHS
2013-02-08,28.89,29.17,28.51,28.545,37662614,FB
2013-02-11,28.61,28.68,28.04,28.26,36979533,FB
2013-02-12,27.67,28.16,27.1,27.37,93417215,FB
2013-02-13,27.36,28.32,27.31,27.9075,50100805,FB
2013-02-14,28.02,28.63,28.01,28.5,35581045,FB
2013-02-15,28.52,28.75,28.09,28.32,33061895,FB
2013-02-19,28.23,29.08,28.12,28.93,49356691,FB
2013-02-20,28.92,29.05,28.33,28.462,42046417,FB
2013-02-21,28.28,28.55,27.15,27.283,49593513,FB
2013-02-22,27.62,27.63,26.82,27.13,36299386,FB
2013-02-25,27.16,27.64,27.15,27.27,34559101,FB
2013-02-26,27.36,27.46,26.7,27.39,31585238,FB
2013-02-27,27.34,27.34,26.63,26.87,44266586,FB
2013-02-28,26.84,27.3,26.34,27.25,82980886,FB
2013-03-01,27.05,28.1164,26.81,27.78,54040282,FB
2013-03-04,27.76,28.06,27.44,27.72,32377922,FB
2013-03-05,27.88,28.18,27.21,27.52,40193063,FB
2013-03-06,28.1,28.13,27.35,27.4525,33481681,FB
2013-03-07,27.57,28.675,27.47,28.578,74454860,FB
2013-03-08,28.425,28.47,27.73,27.96,44167632,FB
2013-03-11,28.01,28.64,27.83,28.14,35593143,FB
2013-03-12,28.1,28.32,27.6,27.83,27509183,FB
2013-03-13,27.62,27.65,26.92,27.08,39537298,FB
2013-03-14,27.1,27.43,26.83,27.04,27618325,FB
2013-03-15,27.03,27.06,26.56,26.645,31561265,FB
2013-03-18,26.37,26.79,25.78,26.49,26627806,FB
2013-03-19,26.53,26.9,26.21,26.55,25229042,FB
2013-03-20,26.68,26.69,25.78,25.86,43942514,FB
2013-03-21,25.66,26.11,25.56,25.74,24304408,FB
2013-03-22,25.796,26.01,25.63,25.73,18423908,FB
2013-03-25,25.75,25.8,25.078,25.131,39161218,FB
2013-03-26,25.08,25.48,25.03,25.205,26939599,FB
2013-03-27,25.0,26.28,24.72,26.09,52258253,FB
2013-03-28,26.09,26.17,25.52,25.58,28572419,FB
2013-04-01,25.63,25.89,25.28,25.53,22213171,FB
2013-04-02,25.77,26.12,25.3,25.42,35124893,FB
2013-04-03,25.83,26.39,25.7,26.25,48128075,FB
2013-04-04,26.62,27.2301,26.11,27.0725,81931310,FB
2013-04-05,26.86,27.8,26.61,27.39,64496186,FB
2013-04-08,27.19,27.2,26.63,26.849,27235677,FB
2013-04-09,26.58,26.89,26.42,26.59,21283261,FB
2013-04-10,27.0099,27.84,26.9,27.57,45896160,FB
2013-04-11,27.48,28.1,27.25,28.0175,33320952,FB
2013-04-12,28.0,28.0,27.24,27.4,28656896,FB
2013-04-15,27.16,27.48,26.36,26.52,30193964,FB
2013-04-16,26.81,27.11,26.4,26.92,27362116,FB
2013-04-17,26.65,27.2,26.39,26.625,26415310,FB
2013-04-18,26.82,26.82,25.15,25.69,39023033,FB
2013-04-19,25.62,25.96,25.33,25.73,20353547,FB
2013-04-22,25.81,26.36,25.7,25.97,25652721,FB
2013-04-23,26.215,26.33,25.77,25.98,25151001,FB
2013-04-24,25.93,26.4,25.8,26.11,19708346,FB
2013-04-25,26.07,26.4,26.0,26.14,17096750,FB
2013-04-26,26.6,27.62,26.6,26.85,32967841,FB
2013-04-29,27.16,27.41,26.86,26.98,28921364,FB
2013-04-30,27.13,27.85,27.005,27.769,36190778,FB
2013-05-01,27.85,27.915,27.31,27.43,63608087,FB
2013-05-02,28.0099,29.02,27.98,28.97,104167498,FB
2013-05-03,29.04,29.07,28.15,28.311,58243465,FB
2013-05-06,28.33,28.46,27.48,27.57,43862625,FB
2013-05-07,27.55,27.85,26.85,26.889,41196823,FB
2013-05-08,26.88,27.3,26.65,27.12,34607912,FB
2013-05-09,27.08,27.55,26.85,27.04,33386333,FB
2013-05-10,27.14,27.3,26.57,26.68,30805291,FB
2013-05-13,26.6,27.325,26.531,26.82,29009648,FB
2013-05-14,26.8854,27.28,26.82,27.07,24902009,FB
2013-05-15,26.92,26.99,26.4,26.6,30264929,FB
2013-05-16,26.48,26.55,25.9,26.13,35488576,FB
2013-05-17,26.4,26.6,26.2,26.25,29437107,FB
2013-05-20,26.18,26.19,25.69,25.759,42370906,FB
2013-05-21,25.87,26.075,25.59,25.66,26235841,FB
2013-05-22,25.65,25.85,24.92,25.159,45258811,FB
2013-05-23,24.8,25.53,24.77,25.06,37659380,FB
2013-05-24,24.97,24.97,24.08,24.3125,58675970,FB
2013-05-28,24.54,24.54,23.92,24.1,50054886,FB
2013-05-29,23.79,23.81,23.26,23.32,64160837,FB
2013-05-30,24.13,24.779,23.93,24.55,60617851,FB
2013-05-31,24.63,24.95,24.27,24.348,35897146,FB
2013-06-03,24.265,24.32,23.71,23.848,35701572,FB
2013-06-04,23.89,23.93,23.32,23.52,34758418,FB
2013-06-05,23.35,23.705,22.79,22.899,53783403,FB
2013-06-06,22.99,23.09,22.67,22.97,31227999,FB
2013-06-07,23.03,23.4,22.86,23.291,38685767,FB
2013-06-10,24.06,24.6,23.99,24.33,58321671,FB
2013-06-11,24.03,24.35,24.0,24.03,29855079,FB
2013-06-12,24.16,24.26,23.58,23.77,26407850,FB
2013-06-13,23.72,23.83,23.265,23.73,31101772,FB
2013-06-14,23.56,23.89,23.26,23.63,30626805,FB
2013-06-17,23.91,24.25,23.75,24.022,33603061,FB
2013-06-18,24.09,24.69,24.08,24.21,36672094,FB
2013-06-19,24.2,25.19,24.1,24.309,31741274,FB
2013-06-20,24.28,24.745,23.65,23.9,42737997,FB
2013-06-21,24.59,24.7,24.05,24.53,45807968,FB
2013-06-24,23.95,24.11,23.38,23.935,40593692,FB
2013-06-25,24.14,24.43,24.04,24.25,24711324,FB
2013-06-26,24.51,24.65,23.99,24.16,29869415,FB
2013-06-27,24.24,24.84,24.21,24.66,34654256,FB
2013-06-28,24.68,24.98,24.42,24.88,96755618,FB
2013-07-01,24.9694,25.0601,24.62,24.81,20569420,FB
2013-07-02,24.7,24.77,24.3,24.41,18355208,FB
2013-07-03,24.22,24.71,24.15,24.52,10404332,FB
2013-07-05,24.65,24.66,24.2,24.37,20209801,FB
2013-07-08,24.47,25.04,24.42,24.71,27060750,FB
2013-07-09,25.07,25.49,25.03,25.48,30350980,FB
2013-07-10,25.58,25.83,25.47,25.8,26761906,FB
2013-07-11,25.96,26.0,25.45,25.81,26760354,FB
2013-07-12,25.74,25.93,25.55,25.91,16509018,FB
2013-07-15,25.93,26.43,25.65,26.28,24221917,FB
2013-07-16,26.39,26.75,26.01,26.32,30788434,FB
2013-07-17,26.37,26.78,26.3,26.65,21496181,FB
2013-07-18,26.75,26.77,26.12,26.18,24721706,FB
2013-07-19,25.82,26.1077,25.6,25.881,46533765,FB
2013-07-22,25.99,26.13,25.72,26.045,27503120,FB
2013-07-23,26.1,26.3,25.97,26.13,28175456,FB
2013-07-24,26.32,26.53,26.05,26.51,78799081,FB
2013-07-25,33.545,34.88,32.75,34.359,365380568,FB
2013-07-26,33.77,34.73,33.56,34.01,135913708,FB
2013-07-29,34.07,35.63,34.01,35.43,124761328,FB
2013-07-30,35.65,37.96,35.32,37.627,173095430,FB
2013-07-31,37.96,38.31,36.33,36.8,154729632,FB
2013-08-01,37.3,38.29,36.92,37.489,105923556,FB
2013-08-02,37.66,38.49,37.5,38.05,72753482,FB
2013-08-05,38.43,39.32,38.25,39.189,79851445,FB
2013-08-06,39.11,39.25,37.94,38.55,63861878,FB
2013-08-07,38.61,38.94,37.7,38.87,68760036,FB
2013-08-08,39.13,39.19,38.43,38.54,41195029,FB
2013-08-09,38.59,38.74,38.01,38.5,43553093,FB
2013-08-12,38.2,38.5,38.1,38.22,31102475,FB
2013-08-13,38.24,38.32,36.77,37.019,65277931,FB
2013-08-14,36.83,37.55,36.62,36.65,48350658,FB
2013-08-15,36.36,37.07,36.0201,36.56,56439536,FB
2013-08-16,36.97,37.49,36.9,37.08,45761142,FB
2013-08-19,37.43,38.28,37.14,37.81,57511315,FB
2013-08-20,38.35,38.58,37.69,38.41,57918043,FB
2013-08-21,38.38,38.85,38.145,38.32,46012705,FB
2013-08-22,38.37,38.75,38.34,38.55,21864167,FB
2013-08-23,39.0,40.63,38.93,40.55,86294354,FB
2013-08-26,40.9,41.94,40.62,41.34,94003719,FB
2013-08-27,40.68,41.2,39.42,39.64,72591340,FB
2013-08-28,39.96,40.85,39.88,40.548,57633448,FB
2013-08-29,40.89,41.78,40.8,41.28,58200104,FB
2013-08-30,42.025,42.26,41.06,41.294,67614292,FB
2013-09-03,41.84,42.165,41.51,41.87,48680163,FB
2013-09-04,42.01,42.17,41.44,41.78,42514254,FB
2013-09-05,41.79,42.765,41.77,42.66,49959995,FB
2013-09-06,43.09,44.61,42.4,43.95,117404531,FB
2013-09-09,44.36,44.79,43.7,44.04,75694727,FB
2013-09-10,44.24,44.26,43.23,43.6,54484713,FB
2013-09-11,43.39,45.09,43.11,45.04,71987696,FB
2013-09-12,45.53,45.62,44.65,44.75,67984695,FB
2013-09-13,45.04,45.08,43.93,44.31,52722979,FB
2013-09-16,44.85,44.94,42.43,42.51,70643055,FB
2013-09-17,42.5,45.44,42.43,45.07,91791148,FB
2013-09-18,44.84,45.47,44.395,45.23,79195609,FB
2013-09-19,45.51,46.05,45.23,45.98,63900139,FB
2013-09-20,46.32,47.6,45.74,47.49,115383977,FB
2013-09-23,47.28,47.55,46.29,47.19,75184675,FB
2013-09-24,48.505,49.66,48.16,48.45,136424276,FB
2013-09-25,49.23,49.54,48.46,49.46,87648664,FB
2013-09-26,50.01,50.6,49.5,50.39,98022379,FB
2013-09-27,50.29,51.28,49.86,51.24,81198674,FB
2013-09-30,50.14,51.6,49.8,50.23,99731046,FB
2013-10-01,49.97,51.03,49.45,50.42,97982198,FB
2013-10-02,50.13,51.1,49.95,50.28,62697277,FB
2013-10-03,50.47,50.72,49.06,49.183,81766820,FB
2013-10-04,49.77,51.16,49.57,51.04,74331493,FB
2013-10-07,50.73,51.29,50.4,50.515,57111374,FB
2013-10-08,50.6,50.6,47.08,47.14,135793306,FB
2013-10-09,47.375,47.84,45.26,46.77,147101894,FB
2013-10-10,47.865,49.68,47.83,49.05,99773784,FB
2013-10-11,49.18,49.87,48.79,49.11,58428451,FB
2013-10-14,48.31,49.63,47.91,49.51,68780552,FB
2013-10-15,49.99,51.0,49.18,49.5,81166571,FB
2013-10-16,50.04,51.24,49.9,51.135,64678247,FB
2013-10-17,51.12,52.22,50.95,52.21,71521899,FB
2013-10-18,54.18,54.825,53.6,54.22,88260093,FB
2013-10-21,54.68,54.81,53.51,53.85,58235283,FB
2013-10-22,54.33,54.76,52.2,52.675,83203892,FB
2013-10-23,51.75,52.25,51.13,51.9,57207154,FB
2013-10-24,52.38,52.84,51.5928,52.445,46775185,FB
2013-10-25,53.18,53.24,51.88,51.95,45085348,FB
2013-10-28,51.54,51.7,49.61,50.229,73472347,FB
2013-10-29,50.73,50.79,49.25,49.395,102143469,FB
2013-10-30,50.0,50.21,48.75,49.01,127072652,FB
2013-10-31,47.155,52.0,46.5,50.205,248809006,FB
2013-11-01,50.85,52.09,49.72,49.75,95032876,FB
2013-11-04,49.365,49.75,48.02,48.22,80371218,FB
2013-11-05,47.79,50.18,47.51,50.105,76835006,FB
2013-11-06,50.26,50.45,48.71,49.12,67889337,FB
2013-11-07,49.24,49.87,47.3,47.56,97127618,FB
2013-11-08,47.81,48.65,47.25,47.53,70731178,FB
2013-11-11,47.04,47.53,45.73,46.2,80909626,FB
2013-11-12,46.0,47.37,45.83,46.605,68195832,FB
2013-11-13,46.23,48.74,46.06,48.71,79245346,FB
2013-11-14,48.7,49.57,48.03,48.99,75117049,FB
2013-11-15,49.11,49.48,48.71,49.01,42452937,FB
2013-11-18,48.47,48.84,45.8,45.83,85909884,FB
2013-11-19,46.26,47.0,45.72,46.36,75602413,FB
2013-11-20,46.61,47.55,46.31,46.43,53932698,FB
2013-11-21,46.99,47.46,46.685,46.7,34886170,FB
2013-11-22,47.04,47.27,45.96,46.23,40545375,FB
2013-11-25,46.36,46.65,44.04,44.82,82565324,FB
2013-11-26,44.66,46.17,43.55,45.89,82016490,FB
2013-11-27,45.97,46.67,45.53,46.49,44993195,FB
2013-11-29,46.75,47.21,46.5,47.01,22953916,FB
2013-12-02,46.9,47.54,46.26,47.06,50773647,FB
2013-12-03,46.75,47.2,46.29,46.73,32085905,FB
2013-12-04,46.46,48.77,46.26,48.62,60890176,FB
2013-12-05,48.15,48.7,47.87,48.34,43855036,FB
2013-12-06,48.98,49.39,47.71,47.94,42937659,FB
2013-12-09,48.09,48.97,47.74,48.84,36055891,FB
2013-12-10,48.64,50.77,48.54,50.245,68478561,FB
2013-12-11,50.55,50.77,49.01,49.38,65776366,FB
2013-12-12,51.045,52.07,50.66,51.83,92723034,FB
2013-12-13,51.66,53.5,51.34,53.32,82640992,FB
2013-12-16,53.25,54.5,52.91,53.81,85118518,FB
2013-12-17,54.76,55.18,54.24,54.86,78751463,FB
2013-12-18,54.86,55.89,53.75,55.57,76003479,FB
2013-12-19,54.33,55.19,53.95,55.05,89825393,FB
2013-12-20,54.93,55.15,54.23,55.12,239823912,FB
2013-12-23,55.5,58.32,55.45,57.77,98296983,FB
2013-12-24,58.27,58.58,56.91,57.96,46617754,FB
2013-12-26,58.32,58.38,57.37,57.73,55101367,FB
2013-12-27,57.48,57.68,55.25,55.44,60465751,FB
2013-12-30,54.93,55.18,53.43,53.71,68307317,FB
2013-12-31,54.12,54.86,53.91,54.649,43152127,FB
2014-01-02,54.83,55.22,54.19,54.71,43257622,FB
2014-01-03,55.02,55.65,54.53,54.557,38287706,FB
2014-01-06,54.42,57.26,54.05,57.2,68974359,FB
2014-01-07,57.7,58.55,57.22,57.92,77329009,FB
2014-01-08,57.6,58.41,57.23,58.23,56800776,FB
2014-01-09,58.65,58.96,56.65,57.22,92349222,FB
2014-01-10,57.13,58.3,57.06,57.94,42529258,FB
2014-01-13,57.91,58.25,55.38,55.91,63106519,FB
2014-01-14,56.46,57.78,56.1,57.74,37590987,FB
2014-01-15,57.98,58.57,57.27,57.6,33730619,FB
2014-01-16,57.26,58.02,56.83,57.19,34599775,FB
2014-01-17,57.3,57.82,56.07,56.3,40883205,FB
2014-01-21,56.6,58.58,56.5,58.51,48734147,FB
2014-01-22,58.85,59.31,57.1,57.51,61495880,FB
2014-01-23,56.37,56.68,55.6855,56.63,47996403,FB
2014-01-24,56.15,56.42,54.4,54.45,55545338,FB
2014-01-27,54.73,54.9401,51.85,53.55,74142331,FB
2014-01-28,54.02,55.28,54.0,55.14,48364998,FB
2014-01-29,54.61,54.95,53.19,53.53,98089932,FB
2014-01-30,62.12,62.5,60.46,61.08,150438699,FB
2014-01-31,60.47,63.37,60.17,62.57,87930298,FB
2014-02-03,63.03,63.77,60.7,61.48,75105994,FB
2014-02-04,62.05,63.14,61.82,62.75,46064897,FB
2014-02-05,62.74,63.16,61.27,62.19,53032420,FB
2014-02-06,61.46,62.78,61.46,62.16,42153754,FB
2014-02-07,62.27,64.57,62.22,64.32,60835746,FB
2014-02-10,64.3,64.49,63.473,63.548,43736562,FB
2014-02-11,63.75,65.0,63.35,64.851,45746832,FB
2014-02-12,64.92,65.06,64.05,64.45,47409857,FB
2014-02-13,64.18,67.33,64.05,67.33,62013396,FB
2014-02-14,67.5,67.58,66.72,67.09,36786427,FB
2014-02-18,66.94,67.5397,66.07,67.3,43862297,FB
2014-02-19,67.05,69.08,67.0,68.06,64258631,FB
2014-02-20,67.73,70.11,65.727,69.63,131043748,FB
2014-02-21,69.69,69.96,68.45,68.59,70991892,FB
2014-02-24,68.74,71.44,68.54,70.78,76951946,FB
2014-02-25,70.95,71.0,69.45,69.85,52189031,FB
2014-02-26,70.19,71.22,68.85,69.26,55400399,FB
2014-02-27,69.34,70.01,68.87,68.94,41695855,FB
2014-02-28,69.47,69.88,67.38,68.46,66900863,FB
2014-03-03,66.96,68.05,66.51,67.41,56811349,FB
2014-03-04,68.66,68.9,67.62,68.8,42164222,FB
2014-03-05,69.69,71.97,69.62,71.57,74649486,FB
2014-03-06,71.88,71.89,70.25,70.84,46126260,FB
2014-03-07,71.08,71.18,69.47,69.8,38985763,FB
2014-03-10,70.77,72.15,70.51,72.03,59949746,FB
2014-03-11,72.5,72.59,69.96,70.1,59615238,FB
2014-03-12,69.86,71.35,69.0,70.8799,46400431,FB
2014-03-13,71.29,71.35,68.15,68.83,57091157,FB
2014-03-14,68.49,69.43,67.46,67.72,48226824,FB
2014-03-17,68.18,68.95,66.62,68.7399,52196699,FB
2014-03-18,68.76,69.6,68.3,69.19,40827226,FB
2014-03-19,69.17,69.29,67.465,68.24,43980558,FB
2014-03-20,68.01,68.23,66.82,66.97,44438500,FB
2014-03-21,67.53,67.92,66.1786,67.24,60041228,FB
2014-03-24,67.19,67.36,63.36,64.1,85695872,FB
2014-03-25,64.89,66.19,63.78,64.89,68785500,FB
2014-03-26,64.74,64.95,60.37,60.385,97689774,FB
2014-03-27,60.51,61.9,57.98,60.97,112649694,FB
2014-03-28,61.34,61.95,59.335,60.01,67051528,FB
2014-03-31,60.78,61.52,59.87,60.24,53011205,FB
2014-04-01,60.46,62.66,60.24,62.62,59291210,FB
2014-04-02,63.21,63.91,62.21,62.72,66144812,FB
2014-04-03,62.55,63.17,59.13,59.49,83859330,FB
2014-04-04,59.94,60.2,56.32,56.749,125465774,FB
2014-04-07,55.9,58.0,55.44,56.95,108487569,FB
2014-04-08,57.68,58.71,57.17,58.1901,78835935,FB
2014-04-09,59.63,62.4558,59.1882,62.41,100215307,FB
2014-04-10,63.08,63.18,58.68,59.16,114987616,FB
2014-04-11,57.6,60.31,57.31,58.53,91451960,FB
2014-04-14,60.09,60.45,57.78,58.89,72324603,FB
2014-04-15,59.29,59.68,55.88,59.09,108622706,FB
2014-04-16,59.79,60.19,57.74,59.72,78773521,FB
2014-04-17,59.3,60.58,58.72,58.94,88040346,FB
2014-04-21,59.46,61.24,59.15,61.24,60363619,FB
2014-04-22,62.65,63.44,62.22,63.0301,60631312,FB
2014-04-23,63.45,63.48,61.26,61.36,96564750,FB
2014-04-24,63.6,63.65,59.77,60.87,138769345,FB
2014-04-25,59.97,60.01,57.57,57.71,92501529,FB
2014-04-28,58.05,58.31,54.66,56.14,107757756,FB
2014-04-29,56.09,58.28,55.84,58.15,75557202,FB
2014-04-30,57.58,59.85,57.16,59.78,76093004,FB
2014-05-01,60.43,62.28,60.21,61.15,82428606,FB
2014-05-02,61.3,61.89,60.18,60.46,54189197,FB
2014-05-05,59.67,61.35,59.18,61.22,46057411,FB
2014-05-06,60.98,61.15,58.49,58.53,55900809,FB
2014-05-07,58.77,59.3,56.26,57.39,78587247,FB
2014-05-08,57.23,58.82,56.5,56.76,61251053,FB
2014-05-09,56.85,57.65,56.38,57.24,52583858,FB
2014-05-12,57.98,59.9,57.98,59.83,48575487,FB
2014-05-13,59.66,60.89,59.51,59.83,48525476,FB
2014-05-14,59.53,60.45,58.95,59.23,47428583,FB
2014-05-15,59.26,59.38,57.52,57.919,56813940,FB
2014-05-16,58.31,58.45,57.31,58.0199,47933075,FB
2014-05-19,57.89,59.56,57.57,59.21,43033925,FB
2014-05-20,59.5,60.19,58.18,58.56,53931469,FB
2014-05-21,58.56,60.5,58.25,60.49,58991505,FB
2014-05-22,60.94,61.48,60.4,60.52,54200116,FB
2014-05-23,60.41,61.45,60.15,61.351,38293993,FB
2014-05-27,61.62,63.51,61.57,63.48,55681663,FB
2014-05-28,63.39,64.14,62.62,63.51,47795088,FB
2014-05-29,63.84,64.3,63.51,63.83,42699670,FB
2014-05-30,63.95,64.17,62.56,63.3,45283577,FB
2014-06-02,63.23,63.59,62.05,63.08,35995537,FB
2014-06-03,62.62,63.42,62.32,62.87,32216707,FB
2014-06-04,62.45,63.59,62.07,63.34,36513991,FB
2014-06-05,63.66,64.36,62.82,63.186,47352368,FB
2014-06-06,63.37,63.48,62.15,62.5,42442096,FB
2014-06-09,62.4,63.34,61.79,62.88,37617413,FB
2014-06-10,63.53,65.82,63.5,65.77,69338140,FB
2014-06-11,65.32,65.8,64.9,65.781,44241926,FB
2014-06-12,65.85,66.47,64.06,64.2901,55729828,FB
2014-06-13,64.7,64.97,63.83,64.5,29418910,FB
2014-06-16,64.16,64.88,63.75,64.19,31045811,FB
2014-06-17,64.1,64.88,63.93,64.4,27714816,FB
2014-06-18,64.49,65.75,64.05,65.6,35570154,FB
2014-06-19,65.46,65.5756,64.21,64.3415,34245182,FB
2014-06-20,64.46,64.81,63.35,64.5,46466073,FB
2014-06-23,64.32,65.66,64.22,65.37,34560121,FB
2014-06-24,65.36,67.17,65.27,65.72,57334867,FB
2014-06-25,65.58,67.48,65.57,67.44,44308249,FB
2014-06-26,68.0,68.0,66.9,67.13,47713944,FB
2014-06-27,67.31,67.7,66.84,67.6,46460627,FB
2014-06-30,67.46,67.92,67.13,67.29,27201749,FB
2014-07-01,67.58,68.44,67.39,68.06,33243166,FB
2014-07-02,68.04,68.3,65.79,66.45,41895220,FB
2014-07-03,66.855,67.0,65.76,66.29,25203215,FB
2014-07-07,66.3,66.57,65.12,65.29,28745099,FB
2014-07-08,65.06,65.56,62.21,62.76,68926036,FB
2014-07-09,63.41,65.12,63.15,64.97,51431582,FB
2014-07-10,63.31,65.34,63.05,64.8725,44421915,FB
2014-07-11,65.28,66.59,64.79,66.34,39212022,FB
2014-07-14,67.13,68.17,66.9,67.9,38536924,FB
2014-07-15,67.96,68.0899,66.26,67.165,44292944,FB
2014-07-16,67.54,67.94,67.07,67.66,29593589,FB
2014-07-17,67.03,67.85,66.04,66.4099,38188432,FB
2014-07-18,66.8,68.46,66.16,68.4199,42455649,FB
2014-07-21,68.81,69.96,68.5,69.4,49539121,FB
2014-07-22,69.76,69.77,68.61,69.27,40397693,FB
2014-07-23,69.74,71.33,69.61,71.29,78434716,FB
2014-07-24,75.96,76.74,74.51,74.98,124167936,FB
2014-07-25,74.99,75.67,74.662,75.19,45917435,FB
2014-07-28,75.17,75.5,73.85,74.92,41725249,FB
2014-07-29,74.72,74.92,73.4229,73.71,41324470,FB
2014-07-30,74.21,75.19,74.13,74.677,36853018,FB
2014-07-31,74.0,74.165,72.44,72.65,43991772,FB
2014-08-01,72.22,73.22,71.55,72.36,43535314,FB
2014-08-04,72.36,73.88,72.36,73.51,30776819,FB
2014-08-05,73.2,73.59,72.18,72.69,34986147,FB
2014-08-06,72.02,73.72,71.79,72.47,30985533,FB
2014-08-07,73.0,74.0,72.7,73.17,38140550,FB
2014-08-08,73.4,73.43,72.56,73.06,27202325,FB
2014-08-11,73.46,73.91,73.06,73.44,24591177,FB
2014-08-12,73.09,73.3301,72.22,72.83,27418983,FB
2014-08-13,73.12,74.25,73.05,73.77,29180515,FB
2014-08-14,73.97,74.38,73.69,74.296,22207019,FB
2014-08-15,74.32,74.65,73.0,73.63,38909161,FB
2014-08-18,74.0,74.72,73.96,74.59,23973658,FB
2014-08-19,74.81,75.58,74.77,75.29,26678640,FB
2014-08-20,74.97,75.18,74.62,74.81,22916678,FB
2014-08-21,74.92,75.19,74.4149,74.57,20101979,FB
2014-08-22,74.34,74.73,73.57,74.57,20897393,FB
2014-08-25,74.94,75.28,74.79,75.02,19734103,FB
2014-08-26,75.0,75.99,74.73,75.9601,23992668,FB
2014-08-27,75.27,75.49,74.46,74.63,36323060,FB
2014-08-28,74.0,74.43,73.73,73.855,21946738,FB
2014-08-29,74.3,74.82,74.01,74.82,26241162,FB
2014-09-02,75.01,76.7,74.82,76.68,34979438,FB
2014-09-03,77.14,77.48,75.6,75.83,32389102,FB
2014-09-04,75.89,76.93,75.53,75.95,26676444,FB
2014-09-05,76.1,77.38,75.598,77.26,29475854,FB
2014-09-08,77.26,78.17,77.01,77.89,28183156,FB
2014-09-09,77.59,78.17,76.2,76.67,28881803,FB
2014-09-10,76.52,77.95,76.51,77.43,29908606,FB
2014-09-11,77.13,78.36,77.05,77.92,32247724,FB
2014-09-12,78.02,78.3,77.1,77.48,26744356,FB
2014-09-15,77.15,77.25,73.43,74.58,49679130,FB
2014-09-16,73.52,76.23,73.07,76.08,37742482,FB
2014-09-17,75.96,77.25,75.57,76.43,28693348,FB
2014-09-18,76.77,77.33,76.52,77.0,23030936,FB
2014-09-19,77.4,78.3,76.44,77.91,76671330,FB
2014-09-22,77.0,77.53,75.95,76.8,31961015,FB
2014-09-23,76.33,78.63,76.04,78.29,36814111,FB
2014-09-24,78.1,78.62,77.51,78.535,30679642,FB
2014-09-25,78.6,78.94,77.13,77.22,37532580,FB
2014-09-26,77.59,78.8416,77.33,78.79,28872012,FB
2014-09-29,78.12,79.199,77.91,79.0,34030635,FB
2014-09-30,79.35,79.7067,78.6,79.04,35899444,FB
2014-10-01,78.78,78.82,75.9,76.55,55090157,FB
2014-10-02,76.57,77.48,75.64,77.08,36487612,FB
2014-10-03,77.76,78.06,77.26,77.44,23340173,FB
2014-10-06,77.19,77.89,76.85,77.555,25729191,FB
2014-10-07,77.05,77.95,76.24,76.29,25317488,FB
2014-10-08,76.18,77.71,75.1,77.52,32975514,FB
2014-10-09,77.28,77.7601,75.85,75.91,32487174,FB
2014-10-10,75.59,76.5,72.76,72.91,52146162,FB
2014-10-13,73.23,74.78,72.52,72.99,43937638,FB
2014-10-14,74.0,74.18,72.05,73.59,50299288,FB
2014-10-15,71.69,73.8,70.32,73.21,61528317,FB
2014-10-16,70.79,73.35,70.58,72.63,53529459,FB
2014-10-17,74.23,76.0,73.75,75.95,76341638,FB
2014-10-20,75.6,77.09,75.38,76.95,34701260,FB
2014-10-21,77.56,78.74,77.15,78.69,32252403,FB
2014-10-22,78.815,79.85,78.01,78.37,41862393,FB
2014-10-23,79.38,80.63,79.01,80.04,35055800,FB
2014-10-24,80.2,80.8183,79.32,80.67,32247520,FB
2014-10-27,80.74,80.8,79.76,80.28,30168921,FB
2014-10-28,80.18,81.16,79.57,80.77,74211768,FB
2014-10-29,75.45,76.88,74.78,75.86,106119520,FB
2014-10-30,75.05,75.35,72.9,74.11,83269554,FB
2014-10-31,74.93,75.7,74.45,74.99,44544325,FB
2014-11-03,75.47,75.52,73.7,73.88,40727330,FB
2014-11-04,74.23,75.77,73.65,75.76,39326471,FB
2014-11-05,76.51,76.8,74.42,74.83,35912588,FB
2014-11-06,74.89,75.6,74.31,75.26,21383194,FB
2014-11-07,75.39,75.855,75.02,75.6,20774381,FB
2014-11-10,75.36,75.4799,74.61,75.0,21575126,FB
2014-11-11,74.95,74.98,74.03,74.61,18735123,FB
2014-11-12,74.28,75.14,73.54,74.72,26536609,FB
2014-11-13,74.74,75.24,73.64,74.25,26448451,FB
2014-11-14,74.27,74.93,74.04,74.88,19476878,FB
2014-11-17,74.88,75.655,73.88,74.24,28701191,FB
2014-11-18,74.45,74.8,73.9,74.34,20696643,FB
2014-11-19,74.01,74.54,73.11,73.33,25441163,FB
2014-11-20,72.8,73.99,72.51,73.6,19154862,FB
2014-11-21,74.5,74.5,73.5,73.75,23060382,FB
2014-11-24,73.54,74.35,73.35,74.01,22103831,FB
2014-11-25,74.21,75.74,74.13,75.63,32250205,FB
2014-11-26,75.53,77.78,75.51,77.62,32721585,FB
2014-11-28,77.67,78.27,77.23,77.7,15992035,FB
2014-12-01,77.26,77.31,74.8,75.1,31789866,FB
2014-12-02,75.33,75.91,75.04,75.46,16773884,FB
2014-12-03,75.38,75.73,74.4,74.88,16689857,FB
2014-12-04,74.83,75.55,74.66,75.24,14390520,FB
2014-12-05,75.8,76.76,75.36,76.36,24306446,FB
2014-12-08,76.18,77.25,75.4,76.52,25733853,FB
2014-12-09,75.2,76.93,74.78,76.84,25358584,FB
2014-12-10,76.65,77.55,76.07,76.18,32210532,FB
2014-12-11,76.52,78.52,76.48,77.73,33492661,FB
2014-12-12,77.16,78.88,77.02,77.83,28091617,FB
2014-12-15,78.46,78.58,76.56,76.99,29396532,FB
2014-12-16,76.19,77.39,74.59,74.69,31554593,FB
2014-12-17,75.01,76.41,74.9,76.11,29203904,FB
2014-12-18,76.89,78.4,76.51,78.4,34222081,FB
2014-12-19,78.75,80.0,78.33,79.88,43334992,FB
2014-12-22,80.08,81.89,80.0,81.45,31395770,FB
2014-12-23,82.02,82.17,80.4,80.61,19865820,FB
2014-12-24,81.03,81.43,80.75,80.77,7685481,FB
2014-12-26,81.02,81.28,80.51,80.775,10647388,FB
2014-12-29,80.49,80.96,79.71,80.02,14134666,FB
2014-12-30,79.85,80.59,79.1,79.22,14370763,FB
2014-12-31,79.54,79.8,77.86,78.02,20040439,FB
2015-01-02,78.58,78.93,77.7,78.45,18177475,FB
2015-01-05,77.98,79.2455,76.86,77.19,26452191,FB
2015-01-06,77.23,77.59,75.365,76.15,27399288,FB
2015-01-07,76.76,77.36,75.82,76.15,22045333,FB
2015-01-08,76.74,78.23,76.08,78.175,23960953,FB
2015-01-09,78.2,78.62,77.2,77.74,21157007,FB
2015-01-12,77.84,78.0,76.21,76.72,19190194,FB
2015-01-13,77.23,78.08,75.85,76.45,25179561,FB
2015-01-14,76.42,77.2,76.0291,76.28,25918564,FB
2015-01-15,76.4,76.57,73.54,74.05,34133974,FB
2015-01-16,74.04,75.32,73.84,75.18,21791529,FB
2015-01-20,75.72,76.31,74.82,76.24,22821614,FB
2015-01-21,76.16,77.3,75.85,76.74,25096737,FB
2015-01-22,77.17,77.75,76.68,77.65,19519458,FB
2015-01-23,77.65,78.19,77.04,77.83,16746503,FB
2015-01-26,77.98,78.47,77.29,77.495,19260820,FB
2015-01-27,76.71,76.88,75.63,75.78,20109977,FB
2015-01-28,76.9,77.638,76.0,76.24,53306422,FB
2015-01-29,76.85,78.02,74.21,78.0,61293468,FB
2015-01-30,78.0,78.16,75.75,75.91,42649491,FB
2015-02-02,76.11,76.14,73.75,74.99,41955258,FB
2015-02-03,75.19,75.58,73.86,75.4,26957714,FB
2015-02-04,75.09,76.35,75.01,75.63,20277368,FB
2015-02-05,75.71,75.98,75.21,75.615,15062573,FB
2015-02-06,75.68,75.7,74.25,74.47,21210994,FB
2015-02-09,74.05,74.83,73.45,74.44,16194322,FB
2015-02-10,74.85,75.34,74.5,75.19,15811344,FB
2015-02-11,75.09,76.75,75.03,76.51,20877427,FB
2015-02-12,76.86,76.87,75.89,76.23,17234976,FB
2015-02-13,76.46,76.48,75.5,75.74,18621860,FB
2015-02-17,75.3,76.91,75.08,75.6,25254400,FB
2015-02-18,75.94,76.9,75.45,76.71,22426421,FB
2015-02-19,76.986,79.84,76.95,79.42,45851177,FB
2015-02-20,79.55,80.34,79.2,79.895,36931698,FB
2015-02-23,79.96,80.19,78.38,78.84,24139056,FB
2015-02-24,78.5,79.48,78.1,78.45,18897133,FB
2015-02-25,78.5,80.2,78.5,79.56,25593800,FB
2015-02-26,79.88,81.37,79.72,80.41,31111891,FB
2015-02-27,80.68,81.23,78.62,78.97,30739197,FB
2015-03-02,79.0,79.855,78.52,79.75,21662537,FB
2015-03-03,79.61,79.7,78.52,79.6,18634973,FB
2015-03-04,79.3,81.15,78.85,80.895,28126686,FB
2015-03-05,81.23,81.99,81.05,81.21,27825733,FB
2015-03-06,80.9,81.33,79.83,80.005,24488581,FB
2015-03-09,79.68,79.91,78.63,79.44,18925097,FB
2015-03-10,78.5,79.26,77.55,77.55,23067057,FB
2015-03-11,77.8,78.43,77.26,77.57,20215704,FB
2015-03-12,78.1,79.05,77.91,78.93,16093319,FB
2015-03-13,78.6,79.38,77.68,78.05,18557296,FB
2015-03-16,77.96,78.12,77.36,78.07,19305406,FB
2015-03-17,78.36,79.78,78.34,79.365,22169969,FB
2015-03-18,79.25,81.24,79.17,80.91,36912446,FB
2015-03-19,81.12,83.0,81.0,82.75,42099523,FB
2015-03-20,83.39,84.6,83.07,83.8,44466323,FB
2015-03-23,83.92,84.96,83.3,84.43,27357333,FB
2015-03-24,84.71,86.0699,84.52,85.31,32576522,FB
2015-03-25,85.5,85.52,82.92,82.92,37436147,FB
2015-03-26,82.72,83.77,82.14,83.01,32794800,FB
2015-03-27,83.38,83.95,82.88,83.3,18372582,FB
2015-03-30,83.81,84.34,82.41,83.195,24527686,FB
2015-03-31,82.9,83.5,82.21,82.215,19734277,FB
2015-04-01,82.5,82.72,80.87,81.665,22058167,FB
2015-04-02,82.25,82.56,81.44,81.555,19664053,FB
2015-04-06,80.8,82.81,80.8,82.44,19062934,FB
2015-04-07,82.65,83.42,82.22,82.32,17467042,FB
2015-04-08,82.63,83.1,81.84,82.275,18966732,FB
2015-04-09,82.5,82.8,81.71,82.17,15927281,FB
2015-04-10,82.21,82.61,81.91,82.04,12529738,FB
2015-04-13,81.93,83.94,81.92,83.01,26883094,FB
2015-04-14,83.17,83.69,82.44,83.515,19634173,FB
2015-04-15,83.55,83.66,82.27,82.705,22390943,FB
2015-04-16,82.47,83.07,82.15,82.31,13769687,FB
2015-04-17,81.48,82.11,80.37,80.775,24214983,FB
2015-04-20,81.54,83.15,81.24,83.09,28796761,FB
2015-04-21,84.0,84.49,83.54,83.62,27171852,FB
2015-04-22,84.32,84.74,83.65,84.63,45547963,FB
2015-04-23,84.1,85.59,82.41,82.41,73728080,FB
2015-04-24,82.77,82.94,81.48,81.53,29660356,FB
2015-04-27,81.87,82.93,81.63,81.91,25446032,FB
2015-04-28,81.83,81.9,80.23,80.68,23775344,FB
2015-04-29,80.01,81.39,79.52,80.465,26430258,FB
2015-04-30,80.01,80.96,78.32,78.77,28999005,FB
2015-05-01,79.24,79.76,78.11,78.99,24136358,FB
2015-05-04,79.33,79.69,78.6301,78.81,14691991,FB
2015-05-05,78.55,78.8,77.22,77.56,22311318,FB
2015-05-06,77.97,78.81,77.05,78.1,28663026,FB
2015-05-07,78.0,78.94,77.56,78.425,19749428,FB
2015-05-08,79.1,79.23,78.03,78.51,19943595,FB
2015-05-11,78.48,79.03,77.93,78.01,18874054,FB
2015-05-12,77.87,77.89,76.79,77.46,21285310,FB
2015-05-13,77.72,78.53,77.65,78.44,21512309,FB
2015-05-14,78.94,81.845,78.67,81.37,49437996,FB
2015-05-15,81.41,81.52,80.18,80.42,27069884,FB
2015-05-18,80.33,81.38,80.23,80.88,21613674,FB
2015-05-19,81.25,81.69,80.55,80.63,17955389,FB
2015-05-20,80.47,81.1,79.46,80.55,23056899,FB
2015-05-21,80.19,80.92,80.08,80.48,13402749,FB
2015-05-22,80.35,81.31,80.25,80.54,19567937,FB
2015-05-26,80.43,80.6,79.08,79.335,16321339,FB
2015-05-27,79.6,80.66,79.43,80.55,14160865,FB
2015-05-28,80.25,81.0745,80.0,80.145,11982008,FB
2015-05-29,79.95,80.07,78.88,79.19,16134580,FB
2015-06-01,79.3,80.38,78.66,80.29,18119012,FB
2015-06-02,79.76,81.35,79.56,80.445,18923300,FB
2015-06-03,81.35,82.53,81.25,82.44,31774993,FB
2015-06-04,82.14,82.95,81.51,82.05,20863877,FB
2015-06-05,81.87,82.46,81.51,82.14,16143093,FB
2015-06-08,81.82,82.0,80.13,80.67,16915471,FB
2015-06-09,80.6,81.19,79.32,80.67,16497538,FB
2015-06-10,80.83,82.6,80.81,82.16,21531208,FB
2015-06-11,82.31,82.9,81.36,81.83,18656811,FB
2015-06-12,81.37,82.09,81.2,81.53,11417882,FB
2015-06-15,80.55,80.93,80.07,80.71,18805087,FB
2015-06-16,80.82,81.51,80.45,81.06,13693666,FB
2015-06-17,81.76,82.22,81.34,81.79,18350287,FB
2015-06-18,81.64,83.19,81.57,82.905,26782573,FB
2015-06-19,82.83,82.98,82.12,82.51,23353194,FB
2015-06-22,83.41,84.97,83.31,84.74,29383079,FB
2015-06-23,84.96,87.97,84.76,87.88,50667853,FB
2015-06-24,87.66,89.25,87.45,88.86,41370227,FB
2015-06-25,89.26,89.4,87.835,87.98,27301967,FB
2015-06-26,88.12,88.34,86.8283,88.01,38214647,FB
2015-06-29,86.61,87.5,85.73,85.8,35957872,FB
2015-06-30,86.6,86.7,85.57,85.765,23233183,FB
2015-07-01,86.77,87.95,86.49,86.91,25260045,FB
2015-07-02,87.4,87.44,86.3401,87.285,16908781,FB
2015-07-06,86.49,88.1846,86.39,87.55,24635915,FB
2015-07-07,87.8,87.85,85.231,87.22,33059921,FB
2015-07-08,86.29,86.75,85.445,85.65,24399340,FB
2015-07-09,86.73,87.6,85.6499,85.88,23307402,FB
2015-07-10,87.35,88.22,86.77,87.95,23245873,FB
2015-07-13,88.66,90.22,88.42,90.1,29976670,FB
2015-07-14,90.46,90.8,89.65,89.68,26627849,FB
2015-07-15,90.0,90.99,89.42,89.76,30886601,FB
2015-07-16,90.28,90.86,89.77,90.85,21804086,FB
2015-07-17,92.55,95.39,92.54,94.97,54001635,FB
2015-07-20,95.85,98.6,95.36,97.91,54860541,FB
2015-07-21,98.95,99.24,97.1427,98.39,39453332,FB
2015-07-22,96.74,97.58,95.92,97.04,28299518,FB
2015-07-23,96.96,97.45,94.81,95.44,29418833,FB
2015-07-24,97.35,97.76,95.88,96.95,33444930,FB
2015-07-27,96.58,96.61,93.8301,94.17,38585381,FB
2015-07-28,94.84,95.56,93.31,95.29,35235993,FB
2015-07-29,96.32,97.28,94.74,96.99,64648320,FB
2015-07-30,94.91,95.81,91.8,95.21,86211323,FB
2015-07-31,94.95,96.33,93.95,94.01,46509045,FB
2015-08-03,93.53,95.08,92.8,94.14,29343117,FB
2015-08-04,93.79,94.73,93.33,94.06,20136036,FB
2015-08-05,95.25,97.09,95.18,96.44,29813174,FB
2015-08-06,97.18,98.74,94.42,95.12,42271318,FB
2015-08-07,95.38,95.4,93.61,94.3,23199145,FB
2015-08-10,95.68,95.9,93.63,94.15,21624153,FB
2015-08-11,93.73,94.76,92.9006,93.62,22491031,FB
2015-08-12,92.7,94.44,91.19,94.19,27120375,FB
2015-08-13,94.05,94.73,93.35,93.43,17451768,FB
2015-08-14,93.54,94.72,93.21,94.42,15929656,FB
2015-08-17,94.42,94.46,93.39,93.93,18313531,FB
2015-08-18,94.08,95.85,94.04,95.17,22278848,FB
2015-08-19,94.63,96.1,94.161,95.31,23251271,FB
2015-08-20,93.54,94.77,90.46,90.56,44598224,FB
2015-08-21,87.52,89.18,85.61,86.06,62778680,FB
2015-08-24,77.03,87.14,72.0,82.09,83710727,FB
2015-08-25,86.95,87.67,83.0,83.0,52021230,FB
2015-08-26,85.95,87.46,83.26,87.19,45124302,FB
2015-08-27,89.19,90.06,87.19,89.73,42431375,FB
2015-08-28,89.94,91.48,89.792,91.01,33215885,FB
2015-08-31,90.59,91.05,88.89,89.43,32850666,FB
2015-09-01,86.99,89.39,86.5,87.23,36097370,FB
2015-09-02,88.82,89.89,87.63,89.89,27190527,FB
2015-09-03,89.76,89.82,87.73,88.15,27048198,FB
2015-09-04,87.2,88.39,86.7,88.26,27328667,FB
2015-09-08,89.69,90.24,88.83,89.53,27012543,FB
2015-09-09,90.78,91.98,90.17,90.44,32551123,FB
2015-09-10,90.07,92.06,89.63,91.98,26437398,FB
2015-09-11,91.68,92.08,91.13,92.05,21185049,FB
2015-09-14,92.31,92.62,91.6,92.31,20127871,FB
2015-09-15,92.37,93.25,91.79,92.9,18859351,FB
2015-09-16,92.9,93.6,92.63,93.45,16321193,FB
2015-09-17,93.37,95.51,92.9,94.34,27841803,FB
2015-09-18,93.2,95.19,93.05,94.4,62299984,FB
2015-09-21,94.62,96.49,94.52,95.55,28789973,FB
2015-09-22,93.77,94.68,91.92,92.96,36888893,FB
2015-09-23,93.4,94.32,92.8,93.97,21701427,FB
2015-09-24,93.06,94.765,92.24,94.41,29105964,FB
2015-09-25,95.79,95.85,92.06,92.77,28961622,FB
2015-09-28,92.08,92.29,88.18,89.21,41199870,FB
2015-09-29,89.1,90.06,85.72,86.67,42281838,FB
2015-09-30,88.44,90.02,88.01,89.9,36169146,FB
2015-10-01,90.05,90.95,88.36,90.95,29283652,FB
2015-10-02,88.9,92.2,88.37,92.07,37881652,FB
2015-10-05,92.94,94.27,92.66,94.01,27292517,FB
2015-10-06,94.08,94.17,92.34,92.8,22488275,FB
2015-10-07,93.11,93.66,91.37,92.4,24129277,FB
2015-10-08,91.89,93.22,90.47,92.47,27290523,FB
2015-10-09,92.9,93.74,92.239,93.24,20012911,FB
2015-10-12,93.32,94.6,92.67,94.26,18449562,FB
2015-10-13,93.66,95.37,93.55,94.12,19480347,FB
2015-10-14,94.08,95.2,93.61,94.07,19253351,FB
2015-10-15,94.99,96.3,94.9,95.96,27557516,FB
2015-10-16,96.18,97.59,95.35,97.54,25412856,FB
2015-10-19,97.18,98.57,96.92,98.47,23729924,FB
2015-10-20,98.73,99.59,96.56,97.0,30881777,FB
2015-10-21,97.37,98.18,96.47,97.11,22003730,FB
2015-10-22,97.79,99.73,97.55,99.67,26392075,FB
2015-10-23,101.91,102.85,100.16,102.19,42809661,FB
2015-10-26,102.2,103.81,101.55,103.77,25961212,FB
2015-10-27,102.94,104.1,102.4,103.7,23795472,FB
2015-10-28,103.9,104.48,102.92,104.2,24081515,FB
2015-10-29,103.96,105.12,103.52,104.88,20316691,FB
2015-10-30,104.51,104.72,101.65,101.97,33487104,FB
2015-11-02,102.46,103.47,101.18,103.31,24003944,FB
2015-11-03,103.22,103.65,102.4,102.58,21242341,FB
2015-11-04,103.19,104.14,102.48,103.94,43469308,FB
2015-11-05,108.8,110.65,107.95,108.76,63232861,FB
2015-11-06,108.04,108.74,105.91,107.095,35084342,FB
2015-11-09,107.0,108.25,105.86,106.49,26383540,FB
2015-11-10,105.96,108.15,105.24,107.91,25031681,FB
2015-11-11,108.27,109.87,107.11,109.01,25057099,FB
2015-11-12,108.48,109.39,108.0,108.02,20924674,FB
2015-11-13,107.71,108.25,103.83,103.95,30278403,FB
2015-11-16,103.32,104.17,100.47,104.04,49309167,FB
2015-11-17,104.62,106.2,104.14,105.13,26807230,FB
2015-11-18,105.8,107.88,105.39,107.77,23836526,FB
2015-11-19,107.36,107.73,105.95,106.26,25520599,FB
2015-11-20,106.84,107.87,106.62,107.32,22129648,FB
2015-11-23,107.19,107.468,106.08,106.95,19897220,FB
2015-11-24,106.0,106.49,104.39,105.74,23577293,FB
2015-11-25,106.33,106.6,105.1,105.41,15150785,FB
2015-11-27,105.78,105.96,104.86,105.45,5913066,FB
2015-11-30,105.84,106.0999,103.75,104.24,20383179,FB
2015-12-01,104.83,107.15,104.5,107.12,22781868,FB
2015-12-02,107.0,107.92,105.79,106.07,24429063,FB
2015-12-03,106.27,106.85,103.35,104.38,23236485,FB
2015-12-04,104.81,107.73,104.11,106.18,21224721,FB
2015-12-07,106.48,106.83,104.66,105.61,15474890,FB
2015-12-08,104.0,106.91,103.95,106.49,20401791,FB
2015-12-09,106.18,106.44,103.55,104.6,23517268,FB
2015-12-10,105.05,106.4,104.41,105.42,17454312,FB
2015-12-11,104.15,104.34,101.91,102.12,26427727,FB
2015-12-14,102.285,104.74,101.46,104.66,24813496,FB
2015-12-15,105.3,105.8,104.28,104.55,21764331,FB
2015-12-16,105.37,107.09,104.19,106.79,22680547,FB
2015-12-17,107.49,107.75,106.13,106.22,21675686,FB
2015-12-18,106.08,106.59,103.97,104.04,35994199,FB
2015-12-21,104.91,105.15,103.6,104.77,16138786,FB
2015-12-22,105.22,105.6601,104.81,105.51,14597122,FB
2015-12-23,105.89,106.11,103.86,104.63,19599673,FB
2015-12-24,104.74,105.32,104.5,105.02,6512134,FB
2015-12-28,105.02,105.98,104.53,105.93,13069733,FB
2015-12-29,106.42,107.74,106.25,107.26,17179901,FB
2015-12-30,107.0,107.25,106.06,106.22,13115007,FB
2015-12-31,106.0,106.17,104.62,104.66,18391064,FB
2016-01-04,101.95,102.24,99.75,102.22,37912403,FB
2016-01-05,102.89,103.7099,101.665,102.73,23258238,FB
2016-01-06,101.13,103.77,100.9,102.97,25096183,FB
2016-01-07,100.5,101.43,97.3,97.92,45172906,FB
2016-01-08,99.88,100.5,97.0311,97.33,35402298,FB
2016-01-11,97.91,98.6,95.39,97.51,29932385,FB
2016-01-12,99.0,99.96,97.55,99.37,28395390,FB
2016-01-13,100.58,100.58,95.21,95.44,33410553,FB
2016-01-14,95.85,98.87,92.45,98.37,48658623,FB
2016-01-15,93.98,96.38,93.54,94.97,46132781,FB
2016-01-19,96.53,97.42,93.92,95.26,30998256,FB
2016-01-20,92.83,95.0,89.37,94.35,59051429,FB
2016-01-21,94.91,95.99,92.62,94.16,30518939,FB
2016-01-22,96.41,98.07,95.49,97.94,30495387,FB
2016-01-25,98.72,99.48,96.93,97.01,32482015,FB
2016-01-26,97.76,97.88,95.66,97.34,26877080,FB
2016-01-27,97.79,97.85,94.23,94.45,58699359,FB
2016-01-28,107.2,110.34,104.81,109.11,107475327,FB
2016-01-29,108.99,112.84,108.84,112.21,62739548,FB
2016-02-01,112.27,115.72,112.01,115.09,46132726,FB
2016-02-02,114.8,117.59,113.2,114.61,59778571,FB
2016-02-03,115.27,115.3407,109.75,112.69,56919324,FB
2016-02-04,111.8,111.94,109.25,110.49,38890199,FB
2016-02-05,109.51,109.58,103.18,104.07,76894741,FB
2016-02-08,100.41,102.68,97.46,99.75,71229746,FB
2016-02-09,97.14,102.4,96.82,99.54,62709018,FB
2016-02-10,101.55,103.25,100.24,101.0,45179370,FB
2016-02-11,99.6,105.11,98.88,101.91,43670634,FB
2016-02-12,103.74,104.24,101.09,102.01,36176760,FB
2016-02-16,103.8,103.93,100.24,101.61,45687224,FB
2016-02-17,101.94,105.72,100.4,105.2,44073369,FB
2016-02-18,105.8,106.0,103.03,103.47,29593508,FB
2016-02-19,102.55,105.02,102.06,104.57,32404516,FB
2016-02-22,105.49,108.25,105.34,107.16,35709714,FB
2016-02-23,106.85,107.47,105.12,105.46,25319315,FB
2016-02-24,104.21,106.95,102.74,106.88,34412437,FB
2016-02-25,107.11,108.07,105.61,108.07,29906278,FB
2016-02-26,108.7,109.45,107.16,107.92,26686193,FB
2016-02-29,107.6,108.9101,106.75,106.92,32778992,FB
2016-03-01,107.83,109.82,107.6,109.82,26817309,FB
2016-03-02,109.68,110.55,108.77,109.95,25670170,FB
2016-03-03,110.25,110.3,108.54,109.58,21353092,FB
2016-03-04,110.05,110.05,107.93,108.39,24938858,FB
2016-03-07,108.07,108.07,104.72,105.73,31534055,FB
2016-03-08,104.78,107.37,104.4,105.93,25616963,FB
2016-03-09,106.7,107.51,105.49,107.51,20493305,FB
2016-03-10,107.91,108.66,105.7699,107.32,24854284,FB
2016-03-11,108.48,109.42,107.92,109.41,20697553,FB
2016-03-14,109.28,110.33,108.77,109.89,17249365,FB
2016-03-15,109.11,110.83,108.84,110.67,17618460,FB
2016-03-16,110.49,112.5,110.1,112.18,24744778,FB
2016-03-17,112.15,112.69,110.73,111.02,24241247,FB
2016-03-18,111.56,112.42,110.27,111.45,36256877,FB
2016-03-21,111.66,112.37,111.03,111.85,18447974,FB
2016-03-22,111.36,112.88,111.17,112.25,19001076,FB
2016-03-23,112.01,113.19,112.0,112.54,18561974,FB
2016-03-24,112.13,113.09,111.68,113.05,17839119,FB
2016-03-28,113.32,114.5889,112.95,113.69,21351751,FB
2016-03-29,113.83,116.32,113.64,116.14,29825340,FB
2016-03-30,116.73,116.99,114.355,114.7,33235184,FB
2016-03-31,114.7,115.01,113.7682,114.1,21207526,FB
2016-04-01,113.75,116.17,113.35,116.06,24760504,FB
2016-04-04,114.07,114.55,111.61,112.55,48487913,FB
2016-04-05,112.11,113.32,111.9,112.22,22962365,FB
2016-04-06,112.47,113.81,112.42,113.71,20814640,FB
2016-04-07,113.79,114.89,113.0663,113.64,20714537,FB
2016-04-08,114.25,114.33,109.9,110.63,48497808,FB
2016-04-11,110.7,110.91,108.77,108.99,39762304,FB
2016-04-12,109.34,111.1645,108.99,110.61,26248081,FB
2016-04-13,112.23,112.65,106.52,110.51,88227393,FB
2016-04-14,110.62,112.04,110.26,110.84,28473322,FB
2016-04-15,110.79,110.97,109.2,109.64,20922803,FB
2016-04-18,109.74,110.81,109.2,110.45,21167199,FB
2016-04-19,111.1,112.45,109.16,112.29,30210455,FB
2016-04-20,112.43,113.27,111.56,112.42,21027901,FB
2016-04-21,112.55,114.04,112.31,113.44,20875230,FB
2016-04-22,111.21,111.75,109.01,110.56,38458201,FB
2016-04-25,109.87,110.67,109.07,110.1,21017895,FB
2016-04-26,110.49,110.5,108.15,108.76,22521534,FB
2016-04-27,107.94,108.94,106.31,108.89,52213107,FB
2016-04-28,119.575,120.79,116.23,116.73,87110080,FB
2016-04-29,116.82,117.84,115.84,117.58,37140594,FB
2016-05-02,117.83,118.73,116.57,118.57,28095168,FB
2016-05-03,117.52,118.16,117.02,117.43,24117463,FB
2016-05-04,116.61,118.3,116.57,118.06,23448440,FB
2016-05-05,118.04,118.98,117.25,117.81,22056749,FB
2016-05-06,117.16,119.637,117.1127,119.49,26395568,FB
2016-05-09,119.54,120.28,118.9,119.24,21138059,FB
2016-05-10,119.62,120.5,114.8,120.5,23220046,FB
2016-05-11,120.41,121.08,119.42,119.52,22038396,FB
2016-05-12,119.98,120.84,118.9,120.28,22035465,FB
2016-05-13,120.38,120.64,119.68,119.81,18124286,FB
2016-05-16,119.38,119.61,117.35,118.67,31247834,FB
2016-05-17,118.82,119.01,117.2,117.35,21328648,FB
2016-05-18,116.8,118.27,116.73,117.65,21642299,FB
2016-05-19,117.05,117.49,115.88,116.81,20544109,FB
2016-05-20,116.96,117.99,116.95,117.35,18944831,FB
2016-05-23,117.42,117.6,115.94,115.97,20441004,FB
2016-05-24,116.24,117.73,116.12,117.7,20183627,FB
2016-05-25,118.13,118.665,117.38,117.89,20035494,FB
2016-05-26,118.24,119.7601,117.92,119.47,18481340,FB
2016-05-27,119.56,119.85,119.01,119.38,13493563,FB
2016-05-31,119.46,120.1,118.121,118.81,23547597,FB
2016-06-01,118.5,119.08,117.82,118.78,15029494,FB
2016-06-02,118.69,119.44,118.22,118.93,13228310,FB
2016-06-03,118.975,118.98,117.86,118.47,14135114,FB
2016-06-06,118.62,119.43,118.36,118.79,12744676,FB
2016-06-07,119.24,119.3,117.67,117.76,17103023,FB
2016-06-08,117.76,118.6,117.27,118.39,14505596,FB
2016-06-09,118.13,118.68,117.71,118.56,13859240,FB
2016-06-10,117.54,118.11,116.26,116.62,18510826,FB
2016-06-13,115.0,115.48,113.31,113.95,31718239,FB
2016-06-14,114.07,114.95,113.58,114.94,17618479,FB
2016-06-15,115.3,115.44,114.07,114.6,19819432,FB
2016-06-16,113.87,114.5,112.94,114.39,19236255,FB
2016-06-17,114.42,114.43,112.56,113.02,24644308,FB
2016-06-20,113.77,114.72,112.75,113.37,20785390,FB
2016-06-21,114.12,115.2142,113.97,114.38,19166269,FB
2016-06-22,114.65,114.74,113.61,113.91,14846329,FB
2016-06-23,114.37,115.09,113.54,115.08,16176895,FB
2016-06-24,111.01,113.68,111.0,112.08,40643130,FB
2016-06-27,111.57,111.57,108.23,108.97,36409606,FB
2016-06-28,110.63,112.75,110.55,112.7,26813842,FB
2016-06-29,113.37,114.25,113.04,114.16,20968273,FB
2016-06-30,114.67,115.18,113.67,114.28,23192716,FB
2016-07-01,114.2,115.13,113.81,114.19,14980023,FB
2016-07-05,113.94,114.11,112.97,114.0,14207037,FB
2016-07-06,113.36,116.79,112.97,116.7,24337586,FB
2016-07-07,116.63,116.97,115.36,115.85,16630201,FB
2016-07-08,116.43,117.5,115.85,117.24,18142597,FB
2016-07-11,117.71,118.7,117.5,117.87,17711570,FB
2016-07-12,118.63,118.72,117.57,117.93,15217700,FB
2016-07-13,118.39,118.4,116.68,116.78,16207662,FB
2016-07-14,117.5,117.64,116.7,117.29,14579736,FB
2016-07-15,117.74,118.28,116.58,116.86,16645964,FB
2016-07-18,117.32,119.61,116.89,119.37,20868367,FB
2016-07-19,118.99,120.85,118.66,120.61,21541292,FB
2016-07-20,121.25,122.2,120.56,121.92,20046452,FB
2016-07-21,121.92,122.1,120.25,120.61,17801663,FB
2016-07-22,119.9,121.01,119.31,121.0,18422410,FB
2016-07-25,121.39,121.85,117.78,121.63,18487449,FB
2016-07-26,122.0,122.07,120.75,121.22,17611964,FB
2016-07-27,122.42,125.0,121.51,123.34,52654239,FB
2016-07-28,127.52,128.33,123.63,125.0,78955758,FB
2016-07-29,124.65,125.84,123.71,123.94,35058803,FB
2016-08-01,123.85,124.58,122.86,124.31,25006850,FB
2016-08-02,124.06,124.8,122.07,123.09,23968414,FB
2016-08-03,123.09,123.92,122.31,122.51,18525332,FB
2016-08-04,122.94,124.79,122.51,124.36,21065974,FB
2016-08-05,124.98,125.835,124.6184,125.15,20184035,FB
2016-08-08,125.25,125.45,124.55,125.26,15233929,FB
2016-08-09,125.34,126.09,124.53,125.06,19620967,FB
2016-08-10,125.07,125.48,124.54,124.88,10670148,FB
2016-08-11,125.2,125.38,124.75,124.9,11729519,FB
2016-08-12,124.7,125.0,124.18,124.88,12158955,FB
2016-08-15,124.91,124.92,123.7,123.9,19295130,FB
2016-08-16,123.5,123.92,122.78,123.3,14222410,FB
2016-08-17,123.66,124.38,122.85,124.37,13794179,FB
2016-08-18,124.01,124.26,123.64,123.91,12400816,FB
2016-08-19,123.6,124.157,123.28,123.56,11688265,FB
2016-08-22,123.33,124.83,123.11,124.15,14386361,FB
2016-08-23,124.51,125.09,124.25,124.37,13309452,FB
2016-08-24,124.47,124.69,123.09,123.48,12243719,FB
2016-08-25,123.12,124.37,123.1,123.89,10730811,FB
2016-08-26,124.05,125.19,123.91,124.96,17504825,FB
2016-08-29,124.35,126.73,124.35,126.54,15925900,FB
2016-08-30,126.6,126.6,125.15,125.84,17804286,FB
2016-08-31,125.6,126.22,125.1,126.12,14200636,FB
2016-09-01,126.38,126.63,125.6,126.17,13536125,FB
2016-09-02,126.85,126.86,126.0,126.51,12118773,FB
2016-09-06,126.67,129.94,126.47,129.73,26278407,FB
2016-09-07,130.04,131.98,129.95,131.05,27990796,FB
2016-09-08,130.92,131.08,129.81,130.27,15676595,FB
2016-09-09,129.71,129.949,127.1,127.1,27100679,FB
2016-09-12,125.96,128.76,125.75,128.69,21252752,FB
2016-09-13,128.03,128.35,126.66,127.21,18016152,FB
2016-09-14,126.89,128.8,126.89,127.77,15720388,FB
2016-09-15,127.98,129.1,127.67,128.35,15111838,FB
2016-09-16,128.2,129.18,128.2,129.07,24119174,FB
2016-09-19,129.91,129.94,128.26,128.65,14958794,FB
2016-09-20,128.65,129.17,128.0307,128.64,11083808,FB
2016-09-21,129.13,130.005,128.39,129.94,14068336,FB
2016-09-22,130.5,130.73,129.56,130.08,15538307,FB
2016-09-23,127.56,128.6,127.3,127.96,28326266,FB
2016-09-26,127.37,128.16,126.8,127.31,15064940,FB
2016-09-27,127.61,129.01,127.43,128.69,15637111,FB
2016-09-28,129.21,129.47,128.4,129.23,12047636,FB
2016-09-29,129.18,129.29,127.55,128.09,14532241,FB
2016-09-30,128.03,128.59,127.45,128.27,18402945,FB
2016-10-03,128.38,129.09,127.8,128.77,13156943,FB
2016-10-04,129.17,129.2765,127.5499,128.19,14307548,FB
2016-10-05,128.25,128.8,127.83,128.47,12386753,FB
2016-10-06,128.43,129.06,128.08,128.74,11682729,FB
2016-10-07,129.04,129.25,128.33,128.99,12804420,FB
2016-10-10,129.68,130.7,129.2,130.24,15138720,FB
2016-10-11,130.23,130.64,128.23,128.88,17537928,FB
2016-10-12,129.01,129.66,128.46,129.05,11072991,FB
2016-10-13,128.21,128.25,126.75,127.82,17139306,FB
2016-10-14,128.49,128.95,127.58,127.88,13345292,FB
2016-10-17,128.2,128.47,127.32,127.54,11351681,FB
2016-10-18,128.68,129.39,128.01,128.57,13503967,FB
2016-10-19,128.74,130.47,128.6,130.11,16752321,FB
2016-10-20,130.07,130.66,129.5,130.0,13167503,FB
2016-10-21,129.78,132.13,129.7,132.07,19088794,FB
2016-10-24,132.72,133.405,132.15,133.28,17470227,FB
2016-10-25,133.5,133.5,132.22,132.29,13336787,FB
2016-10-26,131.64,132.26,130.935,131.04,13084731,FB
2016-10-27,131.74,131.8,129.27,129.69,16741393,FB
2016-10-28,130.5,132.97,129.93,131.29,24545547,FB
2016-10-31,132.01,132.12,130.8835,130.99,15668982,FB
2016-11-01,131.41,131.94,128.65,129.5,22077779,FB
2016-11-02,130.23,130.23,126.28,127.17,50190225,FB
2016-11-03,122.0,123.28,119.5,120.0,63766259,FB
2016-11-04,119.59,121.93,119.25,120.75,30545466,FB
2016-11-07,122.83,123.2089,121.35,122.15,23008880,FB
2016-11-08,122.03,124.61,121.54,124.22,19460768,FB
2016-11-09,121.5,123.81,120.51,123.18,31916020,FB
2016-11-10,123.93,124.18,115.27,120.8,67846704,FB
2016-11-11,119.53,120.7,118.15,119.02,32840137,FB
2016-11-14,119.1256,119.1256,113.5535,115.08,51377040,FB
2016-11-15,116.73,118.49,115.83,117.2,34681369,FB
2016-11-16,114.48,117.88,114.21,116.34,32397947,FB
2016-11-17,116.81,117.79,116.01,117.79,18597766,FB
2016-11-18,118.39,119.13,116.84,117.02,22879303,FB
2016-11-21,118.2,121.95,117.8,121.77,35415366,FB
2016-11-22,122.4,122.98,120.9,121.47,26089163,FB
2016-11-23,121.23,121.31,119.94,120.84,15672136,FB
2016-11-25,121.01,121.14,120.07,120.38,8658605,FB
2016-11-28,120.12,121.69,119.82,120.41,18101314,FB
2016-11-29,120.57,122.1,120.4,120.87,18890956,FB
2016-11-30,120.32,121.79,117.95,118.42,30188922,FB
2016-12-01,118.38,118.45,114.0,115.1,43276994,FB
2016-12-02,115.11,116.48,114.3,115.4,25070364,FB
2016-12-05,115.95,117.57,115.07,117.43,20201528,FB
2016-12-06,117.69,117.795,116.33,117.31,19131202,FB
2016-12-07,117.0,117.95,116.57,117.95,21913658,FB
2016-12-08,117.98,119.5,117.64,118.91,22442756,FB
2016-12-09,119.22,119.94,118.95,119.68,17464736,FB
2016-12-12,119.22,119.24,117.65,117.77,17805527,FB
2016-12-13,117.86,121.52,117.61,120.31,29768028,FB
2016-12-14,120.0,121.69,118.85,120.21,25913095,FB
2016-12-15,120.08,122.5,119.63,120.57,20139568,FB
2016-12-16,120.9,121.5,119.27,119.87,25324299,FB
2016-12-19,119.85,120.36,118.51,119.24,15918146,FB
2016-12-20,119.5,119.77,118.8,119.09,13684402,FB
2016-12-21,118.92,119.2,118.48,119.04,10767646,FB
2016-12-22,118.86,118.99,116.93,117.4,16258587,FB
2016-12-23,117.0,117.56,116.3,117.27,10889985,FB
2016-12-27,116.96,118.68,116.864,118.01,12051481,FB
2016-12-28,118.19,118.25,116.65,116.92,12087377,FB
2016-12-29,117.0,117.531,116.06,116.35,9934873,FB
2016-12-30,116.595,116.83,114.7739,115.05,18684106,FB
2017-01-03,116.03,117.84,115.51,116.86,20663912,FB
2017-01-04,117.55,119.66,117.29,118.69,19630932,FB
2017-01-05,118.86,120.95,118.3209,120.67,19492150,FB
2017-01-06,120.98,123.88,120.03,123.41,28545263,FB
2017-01-09,123.55,125.43,123.04,124.9,22880360,FB
2017-01-10,124.82,125.5,124.28,124.35,17324590,FB
2017-01-11,124.35,126.12,124.06,126.09,18356523,FB
2017-01-12,125.61,126.73,124.8,126.62,18653914,FB
2017-01-13,127.49,129.27,127.37,128.34,24884325,FB
2017-01-17,128.04,128.34,127.4,127.87,15294460,FB
2017-01-18,128.41,128.43,126.84,127.92,13145852,FB
2017-01-19,128.23,128.35,127.45,127.55,12195465,FB
2017-01-20,128.1,128.48,126.78,127.04,19097223,FB
2017-01-23,127.31,129.25,126.95,128.93,16593563,FB
2017-01-24,129.38,129.9,128.38,129.37,15162724,FB
2017-01-25,130.0,131.74,129.77,131.48,18777314,FB
2017-01-26,131.63,133.14,131.4401,132.78,20020141,FB
2017-01-27,132.68,132.95,131.08,132.18,19539514,FB
2017-01-30,131.58,131.58,129.6,130.98,18956095,FB
2017-01-31,130.17,130.66,129.5157,130.32,19790484,FB
2017-02-01,132.25,133.49,130.68,133.23,50139775,FB
2017-02-02,133.22,135.49,130.4,130.84,54366447,FB
2017-02-03,131.24,132.85,130.76,130.98,24804890,FB
2017-02-06,130.98,132.06,130.3,132.06,17058494,FB
2017-02-07,132.24,133.0,131.661,131.84,14596449,FB
2017-02-08,132.6,134.44,132.44,134.2,22390556,FB
2017-02-09,134.49,134.5,133.31,134.14,16470609,FB
2017-02-10,134.1,134.94,133.68,134.19,15061939,FB
2017-02-13,134.6975,134.6975,133.7,134.05,13526221,FB
2017-02-14,134.1,134.23,132.55,133.85,14364877,FB
2017-02-15,133.45,133.7,132.66,133.44,13226534,FB
2017-02-16,133.07,133.87,133.022,133.84,12831092,FB
2017-02-17,133.5,134.0912,133.17,133.53,12276490,FB
2017-02-21,133.5,133.91,132.9,133.72,14759109,FB
2017-02-22,133.6,136.79,133.46,136.12,27360092,FB
2017-02-23,135.89,136.12,134.33,135.36,18422549,FB
2017-02-24,134.16,135.62,134.16,135.44,12625742,FB
2017-02-27,135.26,137.1846,135.02,136.41,14306668,FB
2017-02-28,136.79,136.805,134.75,135.54,16112092,FB
2017-03-01,136.47,137.48,136.3,137.42,16257010,FB
2017-03-02,137.09,137.82,136.31,136.76,12294804,FB
2017-03-03,136.63,137.33,136.08,137.17,11160563,FB
2017-03-06,136.88,137.83,136.51,137.42,12748179,FB
2017-03-07,137.03,138.37,136.99,137.3,13527132,FB
2017-03-08,137.15,137.99,137.0516,137.72,10184514,FB
2017-03-09,137.72,138.57,137.4,138.24,15535259,FB
2017-03-10,138.91,139.49,138.22,138.79,16314113,FB
2017-03-13,138.71,139.68,138.6729,139.6,10955450,FB
2017-03-14,139.46,139.46,138.52,139.32,12944018,FB
2017-03-15,139.29,140.1,138.49,139.72,19344826,FB
2017-03-16,140.2,140.25,139.73,139.99,13612942,FB
2017-03-17,140.34,140.34,139.7,139.84,20592818,FB
2017-03-20,139.71,140.19,139.25,139.94,12099471,FB
2017-03-21,141.15,142.3082,138.4,138.51,29894784,FB
2017-03-22,137.93,139.79,137.6,139.59,17055449,FB
2017-03-23,139.48,140.39,139.09,139.53,13022801,FB
2017-03-24,140.08,141.0244,139.76,140.34,16664683,FB
2017-03-27,139.05,140.65,138.77,140.32,12800544,FB
2017-03-28,140.36,141.95,140.01,141.76,14679436,FB
2017-03-29,141.99,142.86,141.43,142.65,16527574,FB
2017-03-30,142.4,142.95,141.85,142.41,12403997,FB
2017-03-31,142.31,142.63,141.89,142.05,11478265,FB
2017-04-03,141.93,142.47,140.82,142.28,13563960,FB
2017-04-04,141.86,142.09,141.27,141.73,12948599,FB
2017-04-05,142.26,143.44,141.29,141.85,17158059,FB
2017-04-06,142.11,142.22,140.91,141.17,15103426,FB
2017-04-07,141.2,141.55,140.24,140.78,11811439,FB
2017-04-10,141.0,141.43,140.63,141.04,9039366,FB
2017-04-11,140.8,141.0299,138.81,139.92,16638087,FB
2017-04-12,139.72,140.4,139.44,139.58,11612456,FB
2017-04-13,139.62,140.58,139.33,139.39,10965614,FB
2017-04-17,139.76,141.55,139.75,141.42,11519663,FB
2017-04-18,141.27,141.905,140.61,140.96,14807472,FB
2017-04-19,141.35,143.04,141.27,142.27,15563945,FB
2017-04-20,142.95,144.25,142.689,143.8,15968164,FB
2017-04-21,143.9,144.17,142.27,143.68,12382002,FB
2017-04-24,144.96,145.6738,144.34,145.47,14407175,FB
2017-04-25,145.79,147.15,145.7898,146.49,17767523,FB
2017-04-26,147.09,147.59,146.09,146.56,12394959,FB
2017-04-27,146.67,147.75,146.14,147.7,11275112,FB
2017-04-28,149.5,151.53,149.07,150.25,30652248,FB
2017-05-01,151.74,152.57,151.42,152.46,25218300,FB
2017-05-02,153.34,153.44,151.66,152.78,21870380,FB
2017-05-03,153.6,153.6,151.34,151.8,29782492,FB
2017-05-04,150.17,151.52,148.72,150.85,36225452,FB
2017-05-05,151.45,151.63,149.79,150.24,17148543,FB
2017-05-08,150.71,151.08,149.74,151.06,15827488,FB
2017-05-09,151.49,152.59,150.21,150.48,17453859,FB
2017-05-10,150.23,150.52,148.86,150.29,12080650,FB
2017-05-11,150.31,150.65,149.41,150.04,11841864,FB
2017-05-12,150.4,150.46,149.63,150.33,9598229,FB
2017-05-15,150.17,151.48,149.77,150.19,15064664,FB
2017-05-16,150.11,150.21,149.03,149.78,14550830,FB
2017-05-17,148.0,148.67,144.4216,144.85,28300050,FB
2017-05-18,144.72,148.15,144.51,147.66,23031566,FB
2017-05-19,148.445,149.39,147.96,148.06,16187892,FB
2017-05-22,148.08,148.59,147.69,148.24,12586712,FB
2017-05-23,148.52,148.81,147.25,148.07,12817837,FB
2017-05-24,148.51,150.23,148.42,150.04,17940668,FB
2017-05-25,150.3,152.59,149.95,151.96,19891352,FB
2017-05-26,152.23,152.25,151.15,152.13,14996185,FB
2017-05-30,151.97,152.9,151.64,152.38,13226007,FB
2017-05-31,152.7,153.35,151.09,151.46,18023917,FB
2017-06-01,151.75,152.29,150.3,151.53,14530600,FB
2017-06-02,151.85,153.63,151.3,153.61,16854365,FB
2017-06-05,153.64,154.7088,153.41,153.63,12520387,FB
2017-06-06,153.41,154.52,152.48,152.81,13457119,FB
2017-06-07,153.27,153.75,152.34,153.12,12066657,FB
2017-06-08,154.08,154.73,153.1,154.71,17799449,FB
2017-06-09,154.77,155.59,146.61,149.6,35577676,FB
2017-06-12,148.17,149.195,144.56,148.44,33170180,FB
2017-06-13,150.15,151.18,148.9,150.68,20483350,FB
2017-06-14,151.26,152.4,149.05,150.25,20808759,FB
2017-06-15,147.67,150.0366,146.3747,149.8,18994152,FB
2017-06-16,149.59,150.83,148.6,150.64,22882417,FB
2017-06-19,151.71,153.57,151.71,152.87,19026462,FB
2017-06-20,152.88,153.84,152.21,152.25,14743853,FB
2017-06-21,152.36,154.08,151.88,153.91,15039834,FB
2017-06-22,153.01,154.55,152.91,153.4,13005535,FB
2017-06-23,152.72,155.2,152.65,155.07,18026977,FB
2017-06-26,156.25,156.5,153.1954,153.59,18049651,FB
2017-06-27,152.84,153.31,150.39,150.58,19360766,FB
2017-06-28,150.92,153.47,149.86,153.24,16719104,FB
2017-06-29,152.28,152.5,148.9175,151.04,23973482,FB
2017-06-30,151.9,151.92,150.06,150.98,17666022,FB
2017-07-03,151.72,152.15,147.8,148.43,13862735,FB
2017-07-05,149.0,150.85,148.13,150.34,14334290,FB
2017-07-06,149.03,150.04,148.0,148.82,14951802,FB
2017-07-07,149.25,151.99,149.19,151.44,13615931,FB
2017-07-10,151.69,153.98,151.51,153.5,13378672,FB
2017-07-11,153.37,155.4225,152.91,155.27,13667744,FB
2017-07-12,156.49,159.16,156.2,158.9,22739388,FB
2017-07-13,158.74,159.78,158.4227,159.26,13929236,FB
2017-07-14,160.13,160.32,159.3254,159.97,16371207,FB
2017-07-17,160.25,160.78,158.81,159.73,12858836,FB
2017-07-18,159.66,163.73,159.42,162.86,23722910,FB
2017-07-19,163.59,165.7,163.17,164.14,26273642,FB
2017-07-20,164.8,165.0,162.81,164.53,18523107,FB
2017-07-21,164.16,165.05,163.75,164.43,14744002,FB
2017-07-24,164.64,166.17,164.31,166.0,17366971,FB
2017-07-25,165.01,165.54,163.8619,165.28,15383241,FB
2017-07-26,166.01,166.01,164.1,165.61,35236867,FB
2017-07-27,174.7,175.49,167.5,170.44,68910708,FB
2017-07-28,169.07,173.43,169.05,172.45,24557553,FB
2017-07-31,172.0,172.72,168.55,169.25,25478945,FB
2017-08-01,169.82,170.47,169.05,169.86,14384957,FB
2017-08-02,170.3,170.55,166.91,169.3,17433774,FB
2017-08-03,169.3,169.7,168.25,168.59,10793841,FB
2017-08-04,168.97,170.06,168.69,169.62,10777727,FB
2017-08-07,169.95,172.06,169.66,171.98,12787844,FB
2017-08-08,171.88,173.05,170.62,171.23,14393524,FB
2017-08-09,169.98,171.45,169.56,171.18,10814984,FB
2017-08-10,170.06,170.59,166.85,167.4,20832746,FB
2017-08-11,167.95,168.82,166.85,168.08,13791153,FB
2017-08-14,170.09,171.08,169.29,170.75,12954231,FB
2017-08-15,171.49,171.5,170.01,171.0,8729172,FB
2017-08-16,171.25,171.38,169.24,170.0,15779924,FB
2017-08-17,169.34,169.86,166.85,166.91,17216030,FB
2017-08-18,166.84,168.67,166.21,167.41,15093638,FB
2017-08-21,167.16,168.0,165.82,167.78,11907488,FB
2017-08-22,168.28,169.87,167.15,169.64,11390975,FB
2017-08-23,168.84,169.36,168.2,168.71,9856473,FB
2017-08-24,168.88,169.29,166.41,167.74,14030420,FB
2017-08-25,167.86,168.38,166.18,166.32,12614477,FB
2017-08-28,166.91,167.7,166.33,167.24,8553741,FB
2017-08-29,165.25,168.425,165.0,168.05,11120986,FB
2017-08-30,168.17,170.18,167.63,169.92,11138293,FB
2017-08-31,170.4,172.145,170.06,171.97,17226465,FB
2017-09-01,172.4,172.915,171.31,172.02,11677589,FB
2017-09-05,171.27,172.3875,169.55,170.72,13221127,FB
2017-09-06,170.91,172.48,169.57,172.09,13906342,FB
2017-09-07,171.94,173.3067,170.27,173.21,18049527,FB
2017-09-08,173.09,173.49,170.8,170.95,10998459,FB
2017-09-11,172.4,173.89,172.2,173.51,12372040,FB
2017-09-12,173.76,174.0,171.75,172.96,11186328,FB
2017-09-13,173.01,173.17,172.06,173.05,9119295,FB
2017-09-14,172.26,172.28,170.5,170.96,15615654,FB
2017-09-15,170.88,172.34,170.26,171.64,15660539,FB
2017-09-18,171.99,172.07,169.34,170.01,12954013,FB
2017-09-19,170.62,172.56,170.36,172.52,13168595,FB
2017-09-20,172.5,173.05,170.7,172.17,12264125,FB
2017-09-21,171.69,172.27,170.01,171.11,11161412,FB
2017-09-22,170.21,171.73,169.22,170.54,12097138,FB
2017-09-25,169.24,169.3,161.56,162.87,41251583,FB
2017-09-26,164.5,165.5,162.78,164.21,23363335,FB
2017-09-27,165.9,168.34,165.57,167.68,19242548,FB
2017-09-28,167.94,169.0696,167.16,168.73,12178747,FB
2017-09-29,168.83,171.66,168.81,170.87,15340366,FB
2017-10-02,171.39,171.87,168.75,169.47,13392280,FB
2017-10-03,169.3,170.73,169.2,169.96,8190273,FB
2017-10-04,169.83,170.67,168.29,168.42,12127887,FB
2017-10-05,169.18,171.31,168.6,171.24,14580628,FB
2017-10-06,170.25,172.37,169.75,172.23,13124473,FB
2017-10-09,172.7,174.88,172.0,172.5,14570413,FB
2017-10-10,173.0,173.2,170.8,171.59,11341081,FB
2017-10-11,171.95,172.78,171.4,172.74,11283663,FB
2017-10-12,172.61,173.85,172.29,172.55,10351044,FB
2017-10-13,173.45,174.65,173.2,173.74,13658307,FB
2017-10-16,174.49,175.0,174.06,174.52,11498752,FB
2017-10-17,174.71,176.13,174.36,176.11,15990079,FB
2017-10-18,176.65,176.74,175.75,176.03,12752351,FB
2017-10-19,174.93,176.03,172.63,174.56,14048350,FB
2017-10-20,175.5,175.88,174.63,174.98,12602238,FB
2017-10-23,175.2,175.34,171.25,171.27,13852658,FB
2017-10-24,172.3,173.24,171.5,171.8,12267913,FB
2017-10-25,171.9,172.25,168.89,170.6,15868197,FB
2017-10-26,171.38,172.285,170.39,170.63,11833141,FB
2017-10-27,174.15,178.21,173.9,177.88,30285281,FB
2017-10-30,179.26,180.69,177.61,179.87,24353160,FB
2017-10-31,180.57,180.8,178.94,180.06,20174231,FB
2017-11-01,182.36,182.9,180.57,182.66,40918341,FB
2017-11-02,180.63,181.94,177.34,178.92,35529893,FB
2017-11-03,179.29,179.86,176.71,178.92,17822131,FB
2017-11-06,178.56,180.45,178.31,180.17,13312741,FB
2017-11-07,180.5,180.7478,178.96,180.25,12928182,FB
2017-11-08,179.79,180.35,179.11,179.56,10494149,FB
2017-11-09,178.31,179.4,177.09,179.3,12557573,FB
2017-11-10,178.35,179.0999,177.96,178.46,11070189,FB
2017-11-13,177.5,179.04,177.3,178.77,9523447,FB
2017-11-14,178.13,178.97,177.18,178.07,9585868,FB
2017-11-15,176.66,178.57,176.4,177.95,10253667,FB
2017-11-16,178.76,179.83,178.5,179.59,15607582,FB
2017-11-17,179.3,179.98,178.9,179.0,13017980,FB
2017-11-20,178.87,179.5,178.1,178.74,10052391,FB
2017-11-21,179.15,181.89,178.99,181.86,14503990,FB
2017-11-22,181.3,181.73,180.44,180.87,10376329,FB
2017-11-24,180.4,183.15,180.29,182.78,9426283,FB
2017-11-27,182.56,183.73,181.99,183.03,12344516,FB
2017-11-28,183.51,184.25,182.09,182.42,14379674,FB
2017-11-29,181.89,181.97,174.0,175.13,41933484,FB
2017-11-30,176.85,178.275,175.2,177.18,25307601,FB
2017-12-01,176.03,177.48,172.34,175.1,20182523,FB
2017-12-04,176.29,176.57,170.79,171.47,24459422,FB
2017-12-05,170.45,175.38,169.01,172.83,20184908,FB
2017-12-06,172.5,176.77,171.9,176.06,20255846,FB
2017-12-07,175.8,180.39,175.8,180.14,20404533,FB
2017-12-08,181.53,182.28,178.7401,179.0,19883764,FB
2017-12-11,179.3,180.22,178.8,179.04,13168575,FB
2017-12-12,178.6,179.18,176.6,176.96,16854098,FB
2017-12-13,177.3,179.16,177.25,178.3,14615718,FB
2017-12-14,178.29,180.3601,177.68,178.39,13590999,FB
2017-12-15,179.02,180.4934,178.36,180.18,28463101,FB
2017-12-18,181.01,181.3,179.75,180.82,17265376,FB
2017-12-19,179.95,180.08,178.22,179.51,14920582,FB
2017-12-20,179.81,179.81,177.36,177.89,11860497,FB
2017-12-21,177.94,178.68,177.05,177.45,11600700,FB
2017-12-22,177.14,177.53,176.23,177.2,8509451,FB
2017-12-26,176.63,177.0,174.67,175.99,8897286,FB
2017-12-27,176.55,178.44,176.26,177.62,9496071,FB
2017-12-28,177.95,178.9367,177.68,177.92,12220760,FB
2017-12-29,178.0,178.85,176.46,176.46,10261456,FB
2018-01-02,177.68,181.58,177.55,181.42,18151903,FB
2018-01-03,181.88,184.78,181.33,184.67,16886563,FB
2018-01-04,184.9,186.21,184.0996,184.33,13880896,FB
2018-01-05,185.59,186.9,184.93,186.85,13574535,FB
2018-01-08,187.2,188.9,186.33,188.28,17994726,FB
2018-01-09,188.7,188.8,187.1,187.87,12393057,FB
2018-01-10,186.94,187.89,185.63,187.84,10529894,FB
2018-01-11,188.4,188.4,187.38,187.77,9588587,FB
2018-01-12,178.06,181.48,177.4,179.37,77551299,FB
2018-01-16,181.5,181.75,178.04,178.39,36183842,FB
2018-01-17,179.26,179.32,175.8,177.6,27992376,FB
2018-01-18,178.13,180.98,177.08,179.8,23304901,FB
2018-01-19,180.85,182.37,180.1702,181.29,26826540,FB
2018-01-22,180.8,185.39,180.41,185.37,21059464,FB
2018-01-23,186.05,189.55,185.55,189.35,25678781,FB
2018-01-24,189.89,190.66,186.52,186.55,24334548,FB
2018-01-25,187.95,188.62,186.6,187.48,17377740,FB
2018-01-26,187.75,190.0,186.81,190.0,17759212,FB
2018-01-29,188.75,188.84,185.6301,185.98,20453172,FB
2018-01-30,183.01,188.18,181.84,187.12,20858556,FB
2018-01-31,188.37,189.83,185.22,186.89,43275144,FB
2018-02-01,188.22,195.32,187.89,193.09,54211293,FB
2018-02-02,192.04,194.21,189.98,190.28,26677484,FB
2018-02-05,186.93,190.61,180.61,181.26,33128206,FB
2018-02-06,178.57,185.77,177.74,185.31,37758505,FB
2018-02-07,184.15,185.0817,179.95,180.18,27601886,FB
2013-02-08,35.75,35.8999,35.545,35.64,11768284,FCX
2013-02-11,35.5,35.55,35.1,35.33,8358405,FCX
2013-02-12,35.32,35.89,35.12,35.67,8928494,FCX
2013-02-13,35.78,35.93,35.49,35.64,8276305,FCX
2013-02-14,35.6,35.86,35.405,35.53,7875507,FCX
2013-02-15,35.59,35.64,34.87,35.04,13721364,FCX
2013-02-19,34.98,35.17,34.13,34.26,17647213,FCX
2013-02-20,34.06,34.09,32.01,32.22,34357482,FCX
2013-02-21,32.04,32.925,31.69,32.34,20612476,FCX
2013-02-22,32.6,32.67,31.65,32.45,18165996,FCX
2013-02-25,32.59,32.63,31.46,31.51,16252218,FCX
2013-02-26,31.94,32.0,31.35,31.93,15395016,FCX
2013-02-27,31.94,32.41,31.9,32.27,10860675,FCX
2013-02-28,32.23,32.2795,31.73,31.92,11964774,FCX
2013-03-01,31.67,31.74,31.32,31.49,14303795,FCX
2013-03-04,31.29,31.47,30.72,31.4,15435006,FCX
2013-03-05,31.69,32.2,31.5,31.54,15878965,FCX
2013-03-06,32.27,33.17,32.04,32.84,23476075,FCX
2013-03-07,32.92,33.2592,32.72,33.08,14525788,FCX
2013-03-08,33.49,33.49,33.0,33.28,13862480,FCX
2013-03-11,33.27,33.54,32.86,33.3,9577460,FCX
2013-03-12,33.57,34.12,33.41,33.44,13245308,FCX
2013-03-13,33.41,33.53,32.91,33.08,11161029,FCX
2013-03-14,32.9601,33.3509,32.77,33.16,10965680,FCX
2013-03-15,33.55,34.08,33.53,33.8,15174103,FCX
2013-03-18,33.09,33.655,33.09,33.53,12663756,FCX
2013-03-19,33.49,33.53,32.65,32.98,19425220,FCX
2013-03-20,33.2,33.42,33.0,33.24,10973522,FCX
2013-03-21,33.06,33.28,32.9,32.99,10979033,FCX
2013-03-22,33.14,33.3,32.86,33.0,8146211,FCX
2013-03-25,33.14,33.15,32.4205,32.59,11548822,FCX
2013-03-26,32.74,32.82,32.45,32.8,9952917,FCX
2013-03-27,32.48,33.47,32.37,33.36,14497676,FCX
2013-03-28,33.24,33.33,32.9,33.1,12298076,FCX
2013-04-01,32.99,33.015,32.11,32.38,12127402,FCX
2013-04-02,32.38,32.65,31.78,31.92,15543809,FCX
2013-04-03,31.81,32.17,31.15,31.55,17630246,FCX
2013-04-04,31.57,32.18,31.25,31.7,25733287,FCX
2013-04-05,31.48,32.18,31.17,32.1,26990242,FCX
2013-04-08,32.15,32.53,31.799,32.42,26988997,FCX
2013-04-09,32.64,34.0,32.64,33.76,22106989,FCX
2013-04-10,33.94,33.97,33.32,33.69,17718989,FCX
2013-04-11,33.31,33.41,32.68,32.79,13453534,FCX
2013-04-12,32.54,32.92,31.82,31.92,19572257,FCX
2013-04-15,30.06,30.28,29.03,29.27,44677116,FCX
2013-04-16,29.73,30.09,29.16,29.25,22100533,FCX
2013-04-17,28.98,29.03,27.52,28.0,37966439,FCX
2013-04-18,27.58,28.695,27.24,28.05,26293404,FCX
2013-04-19,28.4,28.51,27.42,28.24,20147674,FCX
2013-04-22,28.34,28.61,27.6,28.56,16069128,FCX
2013-04-23,28.58,28.79,27.91,28.52,19281070,FCX
2013-04-24,28.98,29.85,28.91,29.78,17906342,FCX
2013-04-25,30.8,30.83,29.64,29.86,32722365,FCX
2013-04-26,29.83,29.83,29.06,29.42,13586091,FCX
2013-04-29,29.75,30.19,29.44,29.9,11438504,FCX
2013-04-30,29.76,30.46,29.23,30.43,12609617,FCX
2013-05-01,30.24,30.52,29.77,30.36,18415944,FCX
2013-05-02,30.66,30.66,29.9,30.34,12105401,FCX
2013-05-03,31.49,31.75,31.13,31.13,17575851,FCX
2013-05-06,31.36,31.61,30.95,31.43,13712059,FCX
2013-05-07,31.35,31.965,31.25,31.55,17262078,FCX
2013-05-08,31.96,32.64,31.84,32.39,23735080,FCX
2013-05-09,32.78,33.25,32.42,32.62,27744819,FCX
2013-05-10,32.25,32.59,32.0,32.55,15378545,FCX
2013-05-13,32.4,32.4,31.68,31.96,14133600,FCX
2013-05-14,31.59,31.86,31.31,31.57,16858540,FCX
2013-05-15,31.24,32.09,31.1629,31.76,20995435,FCX
2013-05-16,31.68,32.48,31.35,32.04,18827826,FCX
2013-05-17,32.32,32.815,32.11,32.68,16162130,FCX
2013-05-20,32.73,33.0,32.17,32.88,25966031,FCX
2013-05-21,32.98,33.08,31.94,31.98,21244398,FCX
2013-05-22,32.18,32.9,31.5,31.66,21350961,FCX
2013-05-23,30.7,31.12,30.57,30.93,19151914,FCX
2013-05-24,30.62,30.95,30.14,30.4,12674569,FCX
2013-05-28,30.72,31.08,30.53,30.89,15760498,FCX
2013-05-29,31.0,31.15,30.265,31.06,13450203,FCX
2013-05-30,31.18,31.86,31.1,31.85,35562238,FCX
2013-05-31,31.62,31.73,30.95,31.05,16166773,FCX
2013-06-03,31.04,31.49,30.92,31.47,18680236,FCX
2013-06-04,31.48,31.48,30.54,30.85,18516533,FCX
2013-06-05,30.8,30.86,30.163,30.32,15584332,FCX
2013-06-06,30.47,31.07,30.25,31.03,16624313,FCX
2013-06-07,31.3,31.3,30.47,30.92,25197417,FCX
2013-06-10,30.77,31.0,30.38,30.88,25710281,FCX
2013-06-11,30.3,30.65,30.17,30.32,30029293,FCX
2013-06-12,29.75,30.12,29.56,29.59,15059387,FCX
2013-06-13,29.59,29.7599,29.235,29.71,15234362,FCX
2013-06-14,29.93,30.23,29.48,29.57,12986267,FCX
2013-06-17,29.74,29.94,29.405,29.66,11307491,FCX
2013-06-18,29.64,29.66,29.3299,29.52,9177752,FCX
2013-06-19,29.39,29.97,29.19,29.19,14908023,FCX
2013-06-20,28.54,28.55,27.52,27.72,30757610,FCX
2013-06-21,28.02,28.34,27.52,28.16,33272307,FCX
2013-06-24,27.74,27.74,26.3735,26.82,40725266,FCX
2013-06-25,27.26,27.41,26.92,27.26,28282284,FCX
2013-06-26,27.15,27.25,26.53,26.85,16370154,FCX
2013-06-27,27.19,27.551,27.02,27.3,12324149,FCX
2013-06-28,27.18,27.79,27.02,27.61,16305436,FCX
2013-07-01,28.62,28.75,27.91,28.27,16033868,FCX
2013-07-02,28.31,28.34,27.48,27.74,15605976,FCX
2013-07-03,27.79,27.98,27.5099,27.68,6377299,FCX
2013-07-05,27.63,27.7,26.95,27.34,11422113,FCX
2013-07-08,27.5,27.55,27.14,27.46,9133664,FCX
2013-07-09,27.76,27.89,27.36,27.64,11326098,FCX
2013-07-10,28.09,28.09,27.51,27.6,11665119,FCX
2013-07-11,28.46,28.66,28.17,28.53,21354773,FCX
2013-07-12,28.5,28.5,27.91,28.05,12043278,FCX
2013-07-15,27.92,28.18,27.89,28.13,7405655,FCX
2013-07-16,28.38,28.48,28.14,28.26,8447305,FCX
2013-07-17,28.4,28.64,28.06,28.11,11972944,FCX
2013-07-18,28.25,28.43,28.075,28.17,10587873,FCX
2013-07-19,28.32,28.625,28.14,28.56,11489497,FCX
2013-07-22,29.19,29.37,28.82,29.15,17105123,FCX
2013-07-23,29.645,30.14,29.41,29.99,22782431,FCX
2013-07-24,30.01,30.07,28.72,28.88,23492604,FCX
2013-07-25,28.76,29.14,28.66,28.84,9718776,FCX
2013-07-26,28.56,28.94,28.26,28.93,13222672,FCX
2013-07-29,28.83,28.9,28.46,28.56,8986120,FCX
2013-07-30,28.64,28.65,28.02,28.21,13008329,FCX
2013-07-31,28.22,28.57,27.92,28.28,13715489,FCX
2013-08-01,28.94,29.23,28.75,29.1,14403384,FCX
2013-08-02,29.12,29.42,29.08,29.2,10522470,FCX
2013-08-05,29.17,29.2546,28.912,29.02,8374101,FCX
2013-08-06,29.33,29.49,29.12,29.16,13932640,FCX
2013-08-07,29.01,29.93,28.9601,29.43,18533960,FCX
2013-08-08,30.09,31.14,30.07,30.8,27945507,FCX
2013-08-09,31.11,31.99,31.0,31.61,27448244,FCX
2013-08-12,31.77,31.98,31.61,31.85,13937044,FCX
2013-08-13,31.94,31.95,31.075,31.16,14641791,FCX
2013-08-14,31.3,31.84,31.24,31.59,12595472,FCX
2013-08-15,31.21,32.06,31.11,31.92,15267941,FCX
2013-08-16,31.99,32.2,31.38,31.54,15291323,FCX
2013-08-19,31.35,31.42,30.83,30.93,11336738,FCX
2013-08-20,30.89,31.26,30.78,30.98,9138776,FCX
2013-08-21,30.83,30.83,30.21,30.36,12525703,FCX
2013-08-22,30.92,31.57,30.87,31.35,12357135,FCX
2013-08-23,31.6,31.96,31.41,31.79,10768223,FCX
2013-08-26,31.87,31.92,31.41,31.51,10214812,FCX
2013-08-27,31.22,31.54,30.43,30.6,14271751,FCX
2013-08-28,30.57,30.93,30.46,30.48,8945778,FCX
2013-08-29,30.44,30.74,30.25,30.42,8326131,FCX
2013-08-30,30.4,30.49,30.1,30.22,7381107,FCX
2013-09-03,31.07,31.25,30.94,31.12,13447009,FCX
2013-09-04,30.73,31.15,30.63,31.1,9288670,FCX
2013-09-05,31.24,31.24,30.76,30.76,9923996,FCX
2013-09-06,31.15,31.44,31.06,31.18,8693084,FCX
2013-09-09,31.37,31.96,31.33,31.84,9350298,FCX
2013-09-10,32.11,32.15,31.73,31.93,12393710,FCX
2013-09-11,31.9,33.04,31.9,32.83,17428158,FCX
2013-09-12,32.45,33.2,32.38,33.15,19502067,FCX
2013-09-13,33.25,33.26,32.83,33.04,15728836,FCX
2013-09-16,33.44,33.48,33.11,33.25,12990861,FCX
2013-09-17,33.27,33.6,33.22,33.53,11004091,FCX
2013-09-18,33.59,34.76,33.52,34.55,21079322,FCX
2013-09-19,34.86,34.99,34.19,34.6,15129450,FCX
2013-09-20,34.7,34.79,33.84,33.87,20274377,FCX
2013-09-23,34.0,34.36,33.69,33.76,13712520,FCX
2013-09-24,33.5,34.0,33.32,33.74,9819449,FCX
2013-09-25,34.03,34.33,33.58,33.83,10087017,FCX
2013-09-26,34.0,34.2269,33.68,33.87,5762311,FCX
2013-09-27,33.56,33.81,33.32,33.42,7682614,FCX
2013-09-30,32.99,33.25,32.33,33.08,11505840,FCX
2013-10-01,32.48,33.12,32.39,32.92,8630558,FCX
2013-10-02,32.89,33.51,32.78,33.51,9197163,FCX
2013-10-03,33.35,33.6,32.76,33.01,8921496,FCX
2013-10-04,33.23,34.05,33.12,33.78,19968068,FCX
2013-10-07,33.42,33.84,33.36,33.45,11101654,FCX
2013-10-08,33.57,33.62,32.82,32.9,10045949,FCX
2013-10-09,32.8,33.16,32.34,32.88,10902776,FCX
2013-10-10,33.01,33.49,32.68,33.23,10173267,FCX
2013-10-11,32.78,33.575,32.77,33.44,9035061,FCX
2013-10-14,33.4,34.14,33.33,33.87,9173928,FCX
2013-10-15,33.84,34.34,33.8,34.04,10676636,FCX
2013-10-16,34.14,34.33,33.7699,34.13,9622846,FCX
2013-10-17,34.18,34.825,34.17,34.71,14616335,FCX
2013-10-18,34.98,35.18,34.71,34.89,15430338,FCX
2013-10-21,34.92,35.25,34.78,35.04,9670733,FCX
2013-10-22,36.3,36.78,36.0,36.36,28594361,FCX
2013-10-23,35.96,36.74,35.9,36.63,17167257,FCX
2013-10-24,36.6,37.64,36.53,37.41,19445322,FCX
2013-10-25,37.25,37.5,36.92,37.44,10731613,FCX
2013-10-28,37.5,37.62,36.89,37.27,10653757,FCX
2013-10-29,37.69,37.88,37.46,37.68,10773363,FCX
2013-10-30,37.74,38.0,36.76,37.28,12543626,FCX
2013-10-31,37.11,37.635,36.715,36.76,12084558,FCX
2013-11-01,36.87,37.06,36.41,36.78,10319177,FCX
2013-11-04,36.89,37.42,36.87,37.4,10305577,FCX
2013-11-05,37.28,37.5,36.91,37.19,8581706,FCX
2013-11-06,37.24,37.51,36.92,37.08,8215751,FCX
2013-11-07,37.04,37.09,35.79,35.93,17166302,FCX
2013-11-08,35.65,36.59,35.6,36.58,9503270,FCX
2013-11-11,36.43,36.57,36.07,36.46,8353660,FCX
2013-11-12,36.25,36.43,35.57,35.9,9000963,FCX
2013-11-13,35.19,36.355,35.04,36.33,11266679,FCX
2013-11-14,36.34,36.56,35.93,36.34,7371916,FCX
2013-11-15,36.5,37.0,36.39,36.83,11872112,FCX
2013-11-18,37.0,37.02,36.395,36.49,8348733,FCX
2013-11-19,36.42,36.7402,36.12,36.4,7578567,FCX
2013-11-20,36.46,36.76,36.04,36.18,8334332,FCX
2013-11-21,36.4,36.4,35.7,36.17,7835688,FCX
2013-11-22,36.2,36.2,35.72,36.1,9326542,FCX
2013-11-25,36.03,36.04,35.58,35.79,10194760,FCX
2013-11-26,35.11,35.45,35.05,35.32,10917051,FCX
2013-11-27,35.31,35.47,34.4,34.68,12287032,FCX
2013-11-29,34.9,35.19,34.54,34.69,5404215,FCX
2013-12-02,34.68,34.68,34.07,34.26,9770280,FCX
2013-12-03,34.02,34.58,33.81,34.22,8737094,FCX
2013-12-04,34.23,34.92,34.23,34.54,9096604,FCX
2013-12-05,34.28,34.53,34.06,34.28,7583349,FCX
2013-12-06,34.61,34.82,34.12,34.25,7764362,FCX
2013-12-09,34.34,34.74,34.27,34.63,6652292,FCX
2013-12-10,34.93,35.25,34.82,34.89,8526077,FCX
2013-12-11,35.02,35.16,34.35,34.45,11167332,FCX
2013-12-12,34.5,34.67,33.94,34.29,9235145,FCX
2013-12-13,34.4,34.75,34.1,34.34,8883062,FCX
2013-12-16,34.4,34.89,34.35,34.6,10320125,FCX
2013-12-17,34.53,35.02,34.44,34.9,7639601,FCX
2013-12-18,35.1,35.3301,34.57,35.18,9817368,FCX
2013-12-19,34.89,35.34,34.81,35.19,6625642,FCX
2013-12-20,35.23,35.75,35.21,35.69,11201825,FCX
2013-12-23,35.88,36.04,35.59,35.73,7822165,FCX
2013-12-24,35.84,36.47,35.76,36.3,5220576,FCX
2013-12-26,36.35,37.04,36.35,36.96,10345486,FCX
2013-12-27,36.97,37.63,36.94,37.5,9026400,FCX
2013-12-30,37.56,38.0,37.39,37.67,9713119,FCX
2013-12-31,37.56,37.98,37.4,37.74,7104474,FCX
2014-01-02,37.69,38.09,37.44,37.63,9047737,FCX
2014-01-03,37.5,37.77,37.2401,37.32,7291479,FCX
2014-01-06,37.07,37.22,36.805,37.02,9731076,FCX
2014-01-07,37.09,37.23,36.56,36.66,8747041,FCX
2014-01-08,36.6,36.66,36.13,36.2,11610218,FCX
2014-01-09,36.23,36.34,35.445,35.71,10939886,FCX
2014-01-10,35.99,36.23,35.68,36.17,9822805,FCX
2014-01-13,35.72,35.91,35.4799,35.63,13994358,FCX
2014-01-14,35.45,36.175,35.18,36.12,12083867,FCX
2014-01-15,36.13,36.66,36.08,36.61,11223907,FCX
2014-01-16,36.79,36.92,36.435,36.91,11010333,FCX
2014-01-17,37.21,37.26,36.06,36.19,20415905,FCX
2014-01-21,35.92,36.03,35.215,35.26,23375863,FCX
2014-01-22,34.94,35.12,34.27,34.52,19040359,FCX
2014-01-23,34.37,34.37,33.16,33.68,17916069,FCX
2014-01-24,33.18,33.39,32.5,32.77,16421757,FCX
2014-01-27,32.8699,32.95,31.97,32.39,11267372,FCX
2014-01-28,32.65,32.74,32.3275,32.56,10019396,FCX
2014-01-29,32.51,33.055,32.26,32.34,14644071,FCX
2014-01-30,32.52,32.545,31.95,32.41,10616967,FCX
2014-01-31,32.08,32.56,31.93,32.41,12451684,FCX
2014-02-03,32.42,32.45,31.035,31.08,18971106,FCX
2014-02-04,31.3,31.48,30.91,30.94,12029945,FCX
2014-02-05,31.17,31.31,30.51,31.09,12747280,FCX
2014-02-06,31.36,31.9,31.29,31.54,10854224,FCX
2014-02-07,31.77,32.37,31.305,32.35,12856620,FCX
2014-02-10,32.4,32.48,32.13,32.23,9749610,FCX
2014-02-11,32.3,33.38,32.29,33.19,11437433,FCX
2014-02-12,33.32,33.64,32.685,32.78,10396762,FCX
2014-02-13,32.5,33.29,32.35,33.16,7522146,FCX
2014-02-14,33.29,33.95,33.1801,33.75,8808441,FCX
2014-02-18,33.81,33.95,33.42,33.74,7064773,FCX
2014-02-19,33.58,34.1,33.08,33.17,11185450,FCX
2014-02-20,33.03,33.81,32.83,33.75,12063752,FCX
2014-02-21,33.84,33.99,33.34,33.36,9430997,FCX
2014-02-24,33.34,33.62,32.94,33.21,9710600,FCX
2014-02-25,33.09,33.13,32.67,32.77,14933792,FCX
2014-02-26,32.86,33.58,32.84,33.41,9284969,FCX
2014-02-27,33.38,33.51,33.15,33.47,5673353,FCX
2014-02-28,33.1,33.2,32.41,32.62,12452265,FCX
2014-03-03,32.71,33.16,32.5,32.83,17342729,FCX
2014-03-04,33.12,33.63,32.92,33.53,9434163,FCX
2014-03-05,33.51,34.14,33.28,33.91,8789769,FCX
2014-03-06,33.96,34.21,33.71,33.83,6629204,FCX
2014-03-07,33.31,33.46,32.03,32.19,24928108,FCX
2014-03-10,31.69,31.69,30.87,31.38,16093360,FCX
2014-03-11,31.45,31.62,30.54,30.71,19101550,FCX
2014-03-12,30.81,31.43,30.7433,30.77,14130455,FCX
2014-03-13,30.99,31.13,30.38,30.64,11172563,FCX
2014-03-14,30.71,31.27,30.68,31.06,13581722,FCX
2014-03-17,31.27,31.78,31.15,31.5,12495739,FCX
2014-03-18,31.42,31.67,31.27,31.63,8445718,FCX
2014-03-19,31.33,31.84,30.85,31.07,14784286,FCX
2014-03-20,30.78,31.08,30.565,30.9,9039111,FCX
2014-03-21,31.52,32.31,31.26,32.31,23335884,FCX
2014-03-24,32.25,32.3,31.5,31.62,10665152,FCX
2014-03-25,31.89,32.43,31.89,32.08,8909827,FCX
2014-03-26,32.27,32.33,31.635,31.69,8995438,FCX
2014-03-27,31.81,32.77,31.81,32.41,9929204,FCX
2014-03-28,32.82,33.09,32.65,32.86,8679147,FCX
2014-03-31,33.01,33.12,32.79,33.07,6815018,FCX
2014-04-01,33.01,33.29,32.64,32.92,6962780,FCX
2014-04-02,33.26,33.67,33.14,33.32,10771074,FCX
2014-04-03,33.63,33.66,33.23,33.41,8074874,FCX
2014-04-04,33.65,33.8,33.18,33.32,9815762,FCX
2014-04-07,33.27,33.5579,32.855,33.08,10664665,FCX
2014-04-08,33.18,33.99,33.14,33.62,13391506,FCX
2014-04-09,33.63,34.1699,33.455,33.98,10188055,FCX
2014-04-10,34.0,34.0,32.89,33.19,12864577,FCX
2014-04-11,32.76,33.15,32.5,32.56,7899092,FCX
2014-04-14,32.87,33.33,32.65,33.3,9738070,FCX
2014-04-15,32.83,33.075,32.353,33.01,9316493,FCX
2014-04-16,33.31,33.36,32.8,33.01,6410851,FCX
2014-04-17,33.06,33.29,32.99,33.01,7186923,FCX
2014-04-21,33.07,33.09,32.64,32.98,4828804,FCX
2014-04-22,33.05,33.49,32.73,33.3,8483091,FCX
2014-04-23,33.31,33.595,33.12,33.5,7256025,FCX
2014-04-24,34.28,34.48,33.8,33.93,12376610,FCX
2014-04-25,33.95,34.34,33.68,34.01,7512697,FCX
2014-04-28,34.04,34.05,33.51,33.89,7778325,FCX
2014-04-29,33.83,34.45,33.75,34.44,9047096,FCX
2014-04-30,34.25,34.4,34.0,34.37,6133486,FCX
2014-05-01,34.22,34.48,34.04,34.17,6567665,FCX
2014-05-02,34.31,34.95,34.11,34.68,9088459,FCX
2014-05-05,34.5599,34.56,34.06,34.07,7704107,FCX
2014-05-06,34.05,34.15,33.78,33.84,6739858,FCX
2014-05-07,34.05,34.28,33.855,33.99,7314908,FCX
2014-05-08,33.85,34.12,33.63,33.84,7345645,FCX
2014-05-09,33.81,33.98,33.635,33.91,6132512,FCX
2014-05-12,34.51,35.2333,34.46,34.89,9810509,FCX
2014-05-13,34.91,35.82,34.86,35.56,12955085,FCX
2014-05-14,35.63,35.88,35.42,35.5,12660525,FCX
2014-05-15,35.32,35.47,34.92,35.21,8285218,FCX
2014-05-16,35.2,35.21,34.52,34.99,8784745,FCX
2014-05-19,35.13,35.29,34.93,35.05,5532042,FCX
2014-05-20,34.87,34.87,34.17,34.44,10030459,FCX
2014-05-21,34.33,34.62,34.13,34.26,6908096,FCX
2014-05-22,34.42,34.52,34.21,34.3,6503571,FCX
2014-05-23,34.49,34.57,34.27,34.43,6173327,FCX
2014-05-27,34.44,34.46,33.91,33.96,6864647,FCX
2014-05-28,34.0,34.02,33.43,33.83,8029520,FCX
2014-05-29,33.85,34.39,33.81,34.27,6381972,FCX
2014-05-30,33.94,34.08,33.67,34.05,10745643,FCX
2014-06-02,34.32,34.34,33.98,34.12,6484761,FCX
2014-06-03,33.94,34.09,33.7801,34.07,4343258,FCX
2014-06-04,33.97,34.62,33.84,34.51,8947322,FCX
2014-06-05,34.51,34.93,34.36,34.77,7490776,FCX
2014-06-06,34.52,34.98,34.33,34.93,7249744,FCX
2014-06-09,34.83,34.96,34.51,34.66,7586503,FCX
2014-06-10,34.54,34.68,34.08,34.36,8408235,FCX
2014-06-11,34.3,34.34,33.92,34.08,6363109,FCX
2014-06-12,33.87,34.01,33.52,33.67,7158374,FCX
2014-06-13,33.56,34.09,33.39,33.97,6436432,FCX
2014-06-16,34.06,34.1,33.805,34.0,4635520,FCX
2014-06-17,33.96,34.11,33.8,34.05,5181585,FCX
2014-06-18,34.08,34.84,33.9,34.79,7674790,FCX
2014-06-19,34.99,34.99,34.56,34.61,7706360,FCX
2014-06-20,34.56,34.91,34.355,34.86,8908775,FCX
2014-06-23,35.02,36.12,35.0,36.04,13584460,FCX
2014-06-24,35.96,36.15,35.56,35.66,8812307,FCX
2014-06-25,35.61,36.04,35.463,35.77,7313500,FCX
2014-06-26,35.79,35.93,35.485,35.7,6065089,FCX
2014-06-27,35.64,36.14,35.58,36.07,8689358,FCX
2014-06-30,35.98,36.51,35.66,36.5,11355359,FCX
2014-07-01,36.88,37.32,36.83,36.85,11556366,FCX
2014-07-02,37.03,37.99,36.99,37.83,14137327,FCX
2014-07-03,38.16,38.59,38.035,38.51,12172045,FCX
2014-07-07,38.47,38.895,38.29,38.67,12834220,FCX
2014-07-08,38.48,38.9,38.43,38.74,12041419,FCX
2014-07-09,38.95,39.3,38.745,39.04,11054497,FCX
2014-07-10,38.77,39.32,38.51,38.86,13146937,FCX
2014-07-11,38.63,38.81,38.31,38.71,9705647,FCX
2014-07-14,38.63,38.73,38.51,38.7,6388381,FCX
2014-07-15,38.69,38.87,38.0,38.29,11095516,FCX
2014-07-16,38.62,39.0,38.62,38.83,8486958,FCX
2014-07-17,38.6,38.8451,38.33,38.5,14014497,FCX
2014-07-18,38.55,38.61,38.12,38.35,8637060,FCX
2014-07-21,38.3,38.75,38.27,38.67,7194850,FCX
2014-07-22,38.91,39.04,38.67,38.72,9733805,FCX
2014-07-23,38.7,39.05,38.28,38.55,11631592,FCX
2014-07-24,38.12,38.14,37.3,37.53,16150348,FCX
2014-07-25,37.43,38.22,37.35,37.99,11138830,FCX
2014-07-28,38.05,38.2,37.72,38.06,7512955,FCX
2014-07-29,38.04,38.26,37.88,37.91,7732231,FCX
2014-07-30,38.09,38.22,37.67,37.88,6046047,FCX
2014-07-31,37.51,37.77,37.14,37.22,8276286,FCX
2014-08-01,37.12,37.42,36.47,36.78,10008788,FCX
2014-08-04,37.03,37.32,36.84,37.24,6426558,FCX
2014-08-05,36.9,37.15,36.695,36.93,5929598,FCX
2014-08-06,36.59,37.53,36.57,36.7,9300574,FCX
2014-08-07,36.83,37.0,35.72,36.15,12685769,FCX
2014-08-08,36.13,36.569,36.01,36.49,5753229,FCX
2014-08-11,36.91,37.07,36.67,36.9,6954700,FCX
2014-08-12,36.74,37.07,36.68,36.88,4622109,FCX
2014-08-13,36.83,36.87,36.32,36.39,7117496,FCX
2014-08-14,35.95,36.08,35.78,36.05,8077439,FCX
2014-08-15,36.14,36.14,35.7,36.1,6985642,FCX
2014-08-18,36.1,36.39,36.0,36.37,6405559,FCX
2014-08-19,36.27,36.57,36.12,36.29,5843813,FCX
2014-08-20,36.42,37.095,36.38,36.98,9754010,FCX
2014-08-21,36.86,36.9,36.45,36.68,5189054,FCX
2014-08-22,36.62,36.62,36.3,36.44,4128320,FCX
2014-08-25,36.58,36.761,36.4,36.47,4373218,FCX
2014-08-26,36.54,36.625,36.3,36.39,6707508,FCX
2014-08-27,36.58,36.65,36.26,36.44,5740829,FCX
2014-08-28,36.14,36.17,35.63,36.16,7663173,FCX
2014-08-29,36.3,36.48,36.16,36.37,4573136,FCX
2014-09-02,36.04,36.22,35.45,35.49,10918628,FCX
2014-09-03,35.62,35.655,35.21,35.3,6495134,FCX
2014-09-04,35.32,35.67,35.05,35.22,6082931,FCX
2014-09-05,35.16,35.19,34.73,35.02,12034646,FCX
2014-09-08,34.96,35.02,34.74,34.91,7045362,FCX
2014-09-09,34.68,35.0,34.2,34.44,7772759,FCX
2014-09-10,34.35,34.62,33.91,34.56,7830138,FCX
2014-09-11,34.35,34.73,34.12,34.56,6753675,FCX
2014-09-12,34.39,34.61,34.1,34.24,6369856,FCX
2014-09-15,34.24,34.39,34.11,34.32,4812009,FCX
2014-09-16,34.3,35.1,34.12,34.89,9558009,FCX
2014-09-17,34.87,34.9,34.4,34.51,8450390,FCX
2014-09-18,34.41,34.6499,34.17,34.31,9330697,FCX
2014-09-19,34.36,34.3767,33.8,34.06,8586804,FCX
2014-09-22,33.63,33.69,33.08,33.17,10698241,FCX
2014-09-23,33.04,33.21,32.64,32.96,9104733,FCX
2014-09-24,33.1,33.4,32.8,33.25,10397987,FCX
2014-09-25,32.99,33.0,32.436,32.67,9216405,FCX
2014-09-26,32.65,32.915,32.58,32.87,5333803,FCX
2014-09-29,32.42,32.75,32.3,32.4,7360380,FCX
2014-09-30,32.69,32.78,32.29,32.65,12312425,FCX
2014-10-01,32.8,32.8,31.84,31.88,13884645,FCX
2014-10-02,31.9,32.12,31.25,32.07,14230744,FCX
2014-10-03,32.17,32.43,31.84,32.32,12907069,FCX
2014-10-06,32.46,32.91,31.95,32.49,15101202,FCX
2014-10-07,32.19,32.42,31.57,31.6,12799560,FCX
2014-10-08,31.67,32.34,31.26,32.3,11356832,FCX
2014-10-09,32.34,32.35,31.04,31.14,13007579,FCX
2014-10-10,30.78,31.47,30.46,30.66,13808660,FCX
2014-10-13,31.06,31.595,30.7,30.72,11839063,FCX
2014-10-14,31.12,31.54,30.62,30.79,12610086,FCX
2014-10-15,30.4,30.5,29.43,30.03,20231764,FCX
2014-10-16,29.49,30.749,29.42,30.24,13671089,FCX
2014-10-17,30.64,30.9351,30.34,30.34,12102673,FCX
2014-10-20,30.55,30.94,30.46,30.76,9478623,FCX
2014-10-21,31.6,31.75,31.28,31.5,11306051,FCX
2014-10-22,31.57,31.68,30.89,30.89,10494080,FCX
2014-10-23,31.02,31.18,30.76,30.96,10839499,FCX
2014-10-24,30.76,30.96,30.565,30.8,10725594,FCX
2014-10-27,30.47,30.6,30.19,30.29,15259117,FCX
2014-10-28,29.98,30.04,28.64,29.03,27699868,FCX
2014-10-29,29.22,29.41,28.7,28.99,25454710,FCX
2014-10-30,28.63,28.64,28.06,28.08,16474537,FCX
2014-10-31,28.2,28.53,27.72,28.5,14970960,FCX
2014-11-03,28.7,28.78,27.6,27.79,18725796,FCX
2014-11-04,27.68,28.14,27.6,27.79,10305044,FCX
2014-11-05,27.72,27.82,27.1,27.13,16168823,FCX
2014-11-06,27.21,27.78,27.07,27.57,13550360,FCX
2014-11-07,27.75,28.39,27.75,28.34,14414204,FCX
2014-11-10,28.39,28.55,27.95,28.02,11418634,FCX
2014-11-11,27.95,28.51,27.9,28.43,10499055,FCX
2014-11-12,28.48,28.98,28.4,28.56,11476761,FCX
2014-11-13,28.61,28.71,27.82,27.9,11509580,FCX
2014-11-14,27.76,28.3399,27.6,28.3,12669380,FCX
2014-11-17,28.23,28.58,27.97,28.42,10184790,FCX
2014-11-18,28.5,28.6,28.02,28.19,11127478,FCX
2014-11-19,28.18,28.263,27.67,28.08,9737907,FCX
2014-11-20,27.8,28.62,27.75,28.57,8810237,FCX
2014-11-21,29.75,29.92,29.25,29.59,17097695,FCX
2014-11-24,29.71,29.75,29.01,29.11,10754023,FCX
2014-11-25,29.06,29.38,29.05,29.28,7990656,FCX
2014-11-26,29.26,29.68,29.1389,29.34,7975084,FCX
2014-11-28,27.36,27.38,26.638,26.85,21626481,FCX
2014-12-01,26.71,26.75,25.5,26.2,21161543,FCX
2014-12-02,25.76,26.49,25.45,25.87,17127590,FCX
2014-12-03,26.13,26.89,26.06,26.7,14662664,FCX
2014-12-04,26.6,26.835,26.29,26.43,8874870,FCX
2014-12-05,26.22,26.37,25.84,26.01,9935791,FCX
2014-12-08,25.92,26.15,25.07,25.13,14821327,FCX
2014-12-09,24.64,25.13,24.3849,25.13,21678535,FCX
2014-12-10,24.92,25.01,23.95,23.96,16762156,FCX
2014-12-11,23.33,23.825,22.86,22.98,26720436,FCX
2014-12-12,22.98,22.99,21.77,21.78,27925288,FCX
2014-12-15,22.09,22.12,21.03,21.03,22011513,FCX
2014-12-16,21.27,21.95,20.94,21.19,23220421,FCX
2014-12-17,21.29,22.24,21.22,22.13,22364904,FCX
2014-12-18,22.59,22.83,22.161,22.82,21206746,FCX
2014-12-19,22.9,23.47,22.708,23.4,23998380,FCX
2014-12-22,23.48,23.52,22.36,22.55,14568392,FCX
2014-12-23,22.64,23.18,22.52,22.84,11175829,FCX
2014-12-24,22.67,22.995,22.51,22.91,5623270,FCX
2014-12-26,23.05,23.89,23.01,23.51,11115330,FCX
2014-12-29,23.58,23.75,23.19,23.26,12152461,FCX
2014-12-30,23.27,23.77,23.24,23.58,14736631,FCX
2014-12-31,23.55,23.67,23.19,23.36,12414512,FCX
2015-01-02,23.35,23.72,23.28,23.55,9331216,FCX
2015-01-05,23.07,23.07,21.95,22.15,23786919,FCX
2015-01-06,22.2,22.79,22.11,22.53,15756763,FCX
2015-01-07,22.8,22.9,22.39,22.86,11749699,FCX
2015-01-08,23.05,23.5,22.82,23.37,10959110,FCX
2015-01-09,23.52,23.614,23.075,23.45,9904233,FCX
2015-01-12,23.02,23.17,22.445,23.07,15452272,FCX
2015-01-13,22.58,22.7,20.95,21.04,30072119,FCX
2015-01-14,19.26,19.36,17.85,18.74,60272114,FCX
2015-01-15,19.08,19.3,18.32,18.33,25351462,FCX
2015-01-16,18.63,19.325,18.57,19.24,25455687,FCX
2015-01-20,19.24,19.35,18.86,19.27,16892896,FCX
2015-01-21,19.11,20.06,19.09,19.85,21354915,FCX
2015-01-22,20.48,20.56,19.74,20.02,19039488,FCX
2015-01-23,19.76,19.86,19.19,19.24,23160563,FCX
2015-01-26,19.15,19.61,18.96,19.56,16288157,FCX
2015-01-27,18.2,18.86,18.01,18.38,33844730,FCX
2015-01-28,18.28,18.32,17.4,17.42,27404493,FCX
2015-01-29,17.42,17.42,16.43,16.83,33264381,FCX
2015-01-30,16.74,17.26,16.61,16.81,27276030,FCX
2015-02-02,16.98,17.5,16.81,17.45,21217923,FCX
2015-02-03,18.3,19.26,18.14,18.98,33141642,FCX
2015-02-04,18.46,18.55,18.01,18.29,22443861,FCX
2015-02-05,18.23,19.62,18.11,19.59,35384073,FCX
2015-02-06,19.24,19.48,18.83,18.85,22368195,FCX
2015-02-09,18.93,19.78,18.85,19.51,19437696,FCX
2015-02-10,19.25,19.26,18.475,18.71,16436650,FCX
2015-02-11,18.66,18.75,18.07,18.6,18740175,FCX
2015-02-12,19.01,19.57,18.93,19.47,17414758,FCX
2015-02-13,19.77,20.5,19.76,20.29,19529873,FCX
2015-02-17,20.11,21.165,19.96,20.95,27489653,FCX
2015-02-18,20.87,21.58,20.67,21.29,19412374,FCX
2015-02-19,20.96,21.26,20.91,21.11,18731503,FCX
2015-02-20,21.12,21.3,20.91,21.28,12715489,FCX
2015-02-23,21.07,21.07,20.38,20.59,15354139,FCX
2015-02-24,21.07,21.4,20.85,21.22,12362156,FCX
2015-02-25,21.27,21.66,21.08,21.5,11321083,FCX
2015-02-26,21.9,21.9,21.04,21.11,14163830,FCX
2015-02-27,21.26,21.79,21.08,21.63,12563679,FCX
2015-03-02,21.45,21.45,20.75,21.13,15066557,FCX
2015-03-03,20.99,21.63,20.97,20.99,11164402,FCX
2015-03-04,20.65,20.97,20.12,20.87,19095848,FCX
2015-03-05,20.88,20.92,20.14,20.19,17984482,FCX
2015-03-06,19.99,20.15,19.34,19.44,20089239,FCX
2015-03-09,19.32,19.77,19.32,19.62,10402525,FCX
2015-03-10,19.07,19.435,18.8,18.84,15698112,FCX
2015-03-11,18.84,18.88,18.27,18.81,13763324,FCX
2015-03-12,19.38,19.63,18.81,18.89,13714432,FCX
2015-03-13,18.52,18.52,17.88,18.14,18202946,FCX
2015-03-16,18.05,18.28,17.53,17.97,17290038,FCX
2015-03-17,17.77,17.85,17.36,17.42,20520158,FCX
2015-03-18,17.12,18.39,17.02,18.23,24497980,FCX
2015-03-19,18.04,18.05,17.09,17.26,24104055,FCX
2015-03-20,17.38,18.83,17.36,18.41,39102918,FCX
2015-03-23,18.6,19.43,18.52,19.33,22830045,FCX
2015-03-24,18.85,19.43,18.53,19.18,36498436,FCX
2015-03-25,19.16,19.55,18.99,19.09,21116120,FCX
2015-03-26,19.54,20.0,19.26,19.5,21683388,FCX
2015-03-27,19.1,19.14,18.66,18.8,20855388,FCX
2015-03-30,18.85,19.56,18.81,19.38,15991076,FCX
2015-03-31,19.21,19.21,18.79,18.95,25410075,FCX
2015-04-01,19.1,19.3,18.79,18.97,24332182,FCX
2015-04-02,18.8,19.07,18.74,19.0,14145924,FCX
2015-04-06,19.27,19.395,19.14,19.15,13762910,FCX
2015-04-07,19.22,19.34,18.93,18.98,12555861,FCX
2015-04-08,19.28,19.4,18.79,18.82,11944069,FCX
2015-04-09,18.71,19.2,18.67,18.78,12318362,FCX
2015-04-10,18.74,18.9,18.23,18.3,13735954,FCX
2015-04-13,18.41,18.47,18.11,18.26,10781565,FCX
2015-04-14,18.45,18.97,18.27,18.95,16930773,FCX
2015-04-15,19.04,21.07,19.03,20.67,42863488,FCX
2015-04-16,20.72,21.21,20.49,20.83,25937764,FCX
2015-04-17,20.51,20.77,20.36,20.67,17250388,FCX
2015-04-20,20.65,21.19,20.55,20.66,15294790,FCX
2015-04-21,20.56,20.625,20.04,20.23,19519108,FCX
2015-04-22,20.45,20.79,20.2,20.57,15813862,FCX
2015-04-23,19.83,20.57,19.55,20.07,26085538,FCX
2015-04-24,20.45,21.27,20.44,20.82,23043247,FCX
2015-04-27,21.25,22.12,21.155,21.82,26042643,FCX
2015-04-28,22.46,22.82,22.33,22.68,32509861,FCX
2015-04-29,22.46,23.1,22.39,22.89,21399501,FCX
2015-04-30,22.68,23.66,22.42,23.27,25088286,FCX
2015-05-01,23.38,23.95,23.29,23.66,20194880,FCX
2015-05-04,23.82,23.97,23.25,23.39,13367871,FCX
2015-05-05,23.57,23.75,23.23,23.35,16120266,FCX
2015-05-06,23.65,23.67,23.04,23.26,13922828,FCX
2015-05-07,22.74,23.02,22.48,22.91,15409455,FCX
2015-05-08,23.27,23.61,23.12,23.29,15817827,FCX
2015-05-11,23.4,23.6,22.87,22.97,15975587,FCX
2015-05-12,22.98,23.1,22.66,22.73,13758690,FCX
2015-05-13,22.82,23.0,22.46,22.61,14307626,FCX
2015-05-14,22.78,23.2955,22.66,22.8,14059796,FCX
2015-05-15,22.77,22.96,22.47,22.83,9022087,FCX
2015-05-18,22.64,22.68,22.04,22.13,12559170,FCX
2015-05-19,21.72,21.85,21.2,21.29,22237977,FCX
2015-05-20,21.38,21.38,20.88,21.08,12735264,FCX
2015-05-21,21.24,21.56,20.85,21.35,17040382,FCX
2015-05-22,21.19,21.3,20.9,20.99,12275153,FCX
2015-05-26,20.7,20.75,19.87,20.08,27660894,FCX
2015-05-27,20.03,20.36,19.9,20.15,14151411,FCX
2015-05-28,20.07,20.24,19.72,20.16,13264672,FCX
2015-05-29,20.05,20.07,19.65,19.65,13437756,FCX
2015-06-01,19.75,19.75,19.3,19.35,11548694,FCX
2015-06-02,19.52,20.68,19.51,20.46,16644017,FCX
2015-06-03,20.46,20.65,19.8,19.87,17067484,FCX
2015-06-04,19.65,19.7,19.4,19.52,14532351,FCX
2015-06-05,19.36,19.76,19.26,19.65,10893225,FCX
2015-06-08,19.9,19.9,19.285,19.4,11498512,FCX
2015-06-09,19.6,20.22,19.53,20.02,15810277,FCX
2015-06-10,20.54,20.78,20.45,20.56,15533919,FCX
2015-06-11,20.36,20.4,19.8,19.93,12578945,FCX
2015-06-12,19.85,19.87,19.52,19.81,9426628,FCX
2015-06-15,19.43,19.95,19.42,19.59,17871665,FCX
2015-06-16,19.56,19.93,19.31,19.8,10145856,FCX
2015-06-17,19.96,20.13,19.54,20.02,10482957,FCX
2015-06-18,20.25,20.35,19.72,20.13,12247982,FCX
2015-06-19,19.91,20.03,19.685,19.77,15734698,FCX
2015-06-22,19.7,19.8,19.39,19.4,12619545,FCX
2015-06-23,19.4,20.15,19.38,20.11,16277914,FCX
2015-06-24,20.16,21.17,20.15,20.56,23128274,FCX
2015-06-25,20.4,20.66,19.57,19.74,17142496,FCX
2015-06-26,19.63,20.06,19.53,19.94,17434856,FCX
2015-06-29,19.7,19.96,19.36,19.38,13466283,FCX
2015-06-30,19.48,19.52,18.51,18.62,22002794,FCX
2015-07-01,18.58,18.81,18.21,18.4,14112866,FCX
2015-07-02,18.6,18.835,18.27,18.4,13265693,FCX
2015-07-06,17.89,18.12,17.51,17.84,18450828,FCX
2015-07-07,17.37,17.37,16.0,17.25,44548096,FCX
2015-07-08,17.15,17.29,16.35,16.5,20571941,FCX
2015-07-09,17.17,17.34,16.76,16.78,17844552,FCX
2015-07-10,17.3,17.5,16.665,16.74,14907697,FCX
2015-07-13,16.59,17.01,16.26,16.92,16280907,FCX
2015-07-14,16.73,17.21,16.6,17.11,14889466,FCX
2015-07-15,17.11,17.16,16.27,16.41,17214995,FCX
2015-07-16,16.65,16.67,16.1,16.3,12697872,FCX
2015-07-17,16.17,16.17,15.55,15.88,18846972,FCX
2015-07-20,15.51,15.67,14.91,15.05,35635032,FCX
2015-07-21,15.25,16.25,15.2,15.72,27647883,FCX
2015-07-22,15.51,15.56,14.86,15.06,28339646,FCX
2015-07-23,15.32,15.39,13.3,13.64,60229713,FCX
2015-07-24,13.45,13.46,12.17,12.29,56994289,FCX
2015-07-27,11.95,12.56,11.16,11.37,64856680,FCX
2015-07-28,11.76,12.69,11.62,12.33,51813331,FCX
2015-07-29,12.36,12.6,12.18,12.5,32226340,FCX
2015-07-30,12.3,12.49,11.57,11.84,29185421,FCX
2015-07-31,12.1,12.15,11.58,11.75,18926693,FCX
2015-08-03,11.64,11.67,11.12,11.2,22812574,FCX
2015-08-04,11.52,11.6801,10.93,11.04,22773461,FCX
2015-08-05,11.47,11.87,10.895,10.93,41019214,FCX
2015-08-06,10.84,11.3,10.72,11.21,28172348,FCX
2015-08-07,11.07,11.25,10.48,10.53,26792244,FCX
2015-08-10,10.11,11.69,10.1,11.65,40044705,FCX
2015-08-11,11.05,11.06,10.0,10.22,47011622,FCX
2015-08-12,10.05,10.38,9.88,10.25,35707667,FCX
2015-08-13,10.19,10.28,9.96,10.07,27176612,FCX
2015-08-14,10.09,10.36,10.01,10.03,19115633,FCX
2015-08-17,9.92,10.3,9.92,10.24,29758385,FCX
2015-08-18,9.97,10.05,9.81,9.92,44885096,FCX
2015-08-19,9.85,9.865,9.59,9.73,41962757,FCX
2015-08-20,9.99,10.12,9.59,9.71,45135730,FCX
2015-08-21,9.74,9.8,9.4799,9.58,29974377,FCX
2015-08-24,8.67,9.42,8.16,8.68,35840529,FCX
2015-08-25,9.25,9.26,8.24,8.24,37157628,FCX
2015-08-26,8.25,8.29,7.76,7.92,52994973,FCX
2015-08-27,8.63,10.48,8.56,10.19,107966670,FCX
2015-08-28,11.33,11.48,10.31,10.5,110214011,FCX
2015-08-31,10.35,10.83,10.17,10.64,58259712,FCX
2015-09-01,10.11,10.39,9.65,9.77,42543148,FCX
2015-09-02,10.0,10.05,9.5,9.9,36488436,FCX
2015-09-03,10.02,10.35,9.86,10.13,40838104,FCX
2015-09-04,9.79,9.91,9.5142,9.71,30074163,FCX
2015-09-08,10.21,10.58,10.08,10.4,66046099,FCX
2015-09-09,10.77,11.18,10.41,10.73,44865090,FCX
2015-09-10,10.82,11.34,10.78,11.27,54185278,FCX
2015-09-11,11.31,11.64,11.1,11.4,41622600,FCX
2015-09-14,11.17,11.54,10.88,11.16,28249276,FCX
2015-09-15,11.13,11.48,11.11,11.29,28015822,FCX
2015-09-16,11.45,11.87,11.39,11.84,29949949,FCX
2015-09-17,11.66,12.59,11.56,12.05,48932866,FCX
2015-09-18,11.34,11.43,10.54,10.88,79177921,FCX
2015-09-21,10.77,10.9,10.51,10.53,43161268,FCX
2015-09-22,9.97,10.78,9.72,10.59,91540344,FCX
2015-09-23,10.62,10.67,9.96,10.0,34038842,FCX
2015-09-24,9.7,10.14,9.57,9.99,46986586,FCX
2015-09-25,10.06,10.08,9.6,9.8,46429898,FCX
2015-09-28,9.36,9.37,8.62,8.91,49501557,FCX
2015-09-29,8.97,9.26,8.96,9.11,27293097,FCX
2015-09-30,9.27,9.78,9.25,9.69,42200470,FCX
2015-10-01,9.91,10.14,9.51,9.82,31312840,FCX
2015-10-02,9.71,10.66,9.62,10.62,39607295,FCX
2015-10-05,10.54,11.29,10.51,11.18,38489357,FCX
2015-10-06,11.43,11.93,11.3,11.83,53933976,FCX
2015-10-07,12.23,13.44,12.23,13.01,93834626,FCX
2015-10-08,12.95,13.62,12.71,13.46,52374299,FCX
2015-10-09,13.89,14.2,13.17,13.49,51723427,FCX
2015-10-12,13.54,13.54,12.53,12.94,30719229,FCX
2015-10-13,12.31,13.15,12.12,12.73,30954814,FCX
2015-10-14,12.83,13.09,12.47,13.06,27640236,FCX
2015-10-15,12.92,13.2,12.84,13.0,25938341,FCX
2015-10-16,13.06,13.06,12.25,12.44,29304270,FCX
2015-10-19,12.21,12.4,11.77,12.03,25838725,FCX
2015-10-20,11.93,12.39,11.83,12.24,23307601,FCX
2015-10-21,12.29,12.35,11.87,11.95,24971297,FCX
2015-10-22,11.54,12.8,11.53,12.02,36187310,FCX
2015-10-23,12.19,12.28,11.78,12.13,25782757,FCX
2015-10-26,12.14,12.31,11.98,12.02,13577912,FCX
2015-10-27,11.82,11.99,11.315,11.61,23378673,FCX
2015-10-28,11.42,12.36,11.4,11.78,32522539,FCX
2015-10-29,11.58,12.0,11.53,11.63,19680315,FCX
2015-10-30,11.7,12.05,11.56,11.77,21816319,FCX
2015-11-02,11.79,12.05,11.61,11.82,23080960,FCX
2015-11-03,11.82,12.675,11.81,12.41,35032345,FCX
2015-11-04,12.65,12.75,11.77,12.02,30393759,FCX
2015-11-05,11.77,11.86,11.21,11.48,36803916,FCX
2015-11-06,11.17,11.25,10.61,10.75,35330257,FCX
2015-11-09,10.73,10.88,10.13,10.49,28849338,FCX
2015-11-10,10.37,10.37,9.8,9.83,35554891,FCX
2015-11-11,9.91,9.92,9.02,9.31,40818899,FCX
2015-11-12,8.86,9.176,8.6,8.77,47068972,FCX
2015-11-13,8.97,8.99,8.64,8.68,32314299,FCX
2015-11-16,8.71,8.92,8.61,8.86,30302088,FCX
2015-11-17,8.94,8.97,8.33,8.39,32672508,FCX
2015-11-18,8.53,8.8,8.45,8.77,32434034,FCX
2015-11-19,8.795,8.85,8.4,8.41,27405164,FCX
2015-11-20,8.44,8.58,8.0,8.25,34819722,FCX
2015-11-23,8.2,8.2,7.938,8.0,36508626,FCX
2015-11-24,8.19,8.4,8.005,8.3,48025065,FCX
2015-11-25,8.16,8.49,8.0,8.1,29689522,FCX
2015-11-27,8.13,8.25,8.03,8.1,14910850,FCX
2015-11-30,8.11,8.48,8.03,8.18,34106230,FCX
2015-12-01,8.25,8.41,8.13,8.33,32791071,FCX
2015-12-02,8.23,8.23,7.8,7.83,45182248,FCX
2015-12-03,7.85,7.98,7.63,7.68,45469069,FCX
2015-12-04,7.65,7.92,7.54,7.85,45599500,FCX
2015-12-07,7.63,7.63,7.19,7.23,45849090,FCX
2015-12-08,7.06,7.06,6.63,6.74,57811488,FCX
2015-12-09,6.96,7.48,6.9,6.99,60700203,FCX
2015-12-10,7.07,7.45,6.93,7.36,47513636,FCX
2015-12-11,7.16,7.29,6.83,6.9,69245856,FCX
2015-12-14,6.85,6.95,6.43,6.46,57263385,FCX
2015-12-15,6.57,6.79,6.46,6.52,47366514,FCX
2015-12-16,6.63,6.86,6.53,6.69,50323764,FCX
2015-12-17,6.57,6.64,6.1,6.12,53127460,FCX
2015-12-18,6.29,6.48,6.08,6.21,95926297,FCX
2015-12-21,6.31,6.48,6.13,6.24,42811187,FCX
2015-12-22,6.28,6.46,6.225,6.42,41029122,FCX
2015-12-23,6.7,7.53,6.7,7.45,76683986,FCX
2015-12-24,7.53,7.64,7.26,7.57,23225204,FCX
2015-12-28,7.33,7.33,6.81,6.85,42708421,FCX
2015-12-29,7.15,7.29,6.86,6.97,35517296,FCX
2015-12-30,6.74,6.94,6.68,6.77,26421050,FCX
2015-12-31,6.69,6.93,6.68,6.77,24444702,FCX
2016-01-04,6.6,6.76,6.3,6.55,43095337,FCX
2016-01-05,6.62,6.73,6.51,6.71,37753355,FCX
2016-01-06,6.37,6.47,6.13,6.17,45365148,FCX
2016-01-07,5.98,6.04,5.43,5.61,66615374,FCX
2016-01-08,5.67,5.71,5.36,5.41,44313117,FCX
2016-01-11,5.4,5.42,4.23,4.31,117668158,FCX
2016-01-12,4.47,4.58,3.65,4.11,141597285,FCX
2016-01-13,4.18,4.28,3.7,3.74,64602084,FCX
2016-01-14,3.81,4.23,3.78,4.2,77708626,FCX
2016-01-15,3.8,4.35,3.77,4.35,73161611,FCX
2016-01-19,4.58,4.58,3.92,3.96,59831179,FCX
2016-01-20,3.77,4.13,3.52,4.07,88547324,FCX
2016-01-21,4.14,4.43,3.97,4.33,61101958,FCX
2016-01-22,4.59,4.66,3.8,3.94,108842480,FCX
2016-01-25,3.87,4.0,3.81,3.94,51509400,FCX
2016-01-26,4.4,4.42,3.83,4.2,92191383,FCX
2016-01-27,4.06,5.08,4.02,4.65,96210260,FCX
2016-01-28,4.8,4.88,4.21,4.42,66871276,FCX
2016-01-29,4.44,4.75,4.37,4.6,42051023,FCX
2016-02-01,4.5,4.815,4.33,4.74,48326080,FCX
2016-02-02,4.6,4.65,4.26,4.35,31670502,FCX
2016-02-03,4.43,4.85,4.35,4.85,44286748,FCX
2016-02-04,5.1,6.03,5.09,5.72,116330413,FCX
2016-02-05,5.57,5.98,5.45,5.68,71788485,FCX
2016-02-08,5.46,5.93,5.17,5.27,64931780,FCX
2016-02-09,5.12,5.403,4.97,5.0,44787544,FCX
2016-02-10,4.95,5.13,4.78,4.98,33858429,FCX
2016-02-11,4.81,5.08,4.65,4.89,38089339,FCX
2016-02-12,5.12,5.745,5.08,5.53,44606675,FCX
2016-02-16,5.82,6.375,5.8,6.37,77117295,FCX
2016-02-17,6.63,7.6,6.6,7.16,103893267,FCX
2016-02-18,7.4,7.42,6.65,7.15,59753247,FCX
2016-02-19,6.98,7.17,6.75,6.92,38902968,FCX
2016-02-22,7.27,7.97,7.27,7.93,75370010,FCX
2016-02-23,7.55,7.74,7.15,7.24,59132651,FCX
2016-02-24,6.74,7.26,6.55,7.2,57160505,FCX
2016-02-25,7.14,7.34,6.79,7.12,35430464,FCX
2016-02-26,7.7,7.8,7.31,7.43,48368757,FCX
2016-02-29,7.69,7.84,7.511,7.63,49138936,FCX
2016-03-01,7.84,7.88,7.26,7.76,54255032,FCX
2016-03-02,7.82,9.02,7.79,8.97,84921063,FCX
2016-03-03,8.66,9.2,8.46,9.11,66759722,FCX
2016-03-04,9.32,10.495,9.17,9.74,104910229,FCX
2016-03-07,9.77,10.2,9.51,9.86,63752243,FCX
2016-03-08,9.37,9.42,8.56,8.66,58450093,FCX
2016-03-09,8.91,9.23,8.47,9.15,49123185,FCX
2016-03-10,8.86,9.65,8.75,9.6,55763162,FCX
2016-03-11,9.85,9.88,9.41,9.55,40955826,FCX
2016-03-14,9.47,10.14,9.3733,9.97,40089313,FCX
2016-03-15,9.45,9.49,9.03,9.27,36406943,FCX
2016-03-16,9.25,10.28,9.22,10.22,49299221,FCX
2016-03-17,10.43,11.07,10.06,10.9,52911909,FCX
2016-03-18,11.04,11.445,10.44,10.76,79254277,FCX
2016-03-21,10.65,10.93,10.35,10.8,31281017,FCX
2016-03-22,10.56,11.2,10.4299,10.99,31084057,FCX
2016-03-23,10.57,10.72,9.73,9.75,48678097,FCX
2016-03-24,9.37,10.145,9.1,10.11,52654336,FCX
2016-03-28,10.25,10.48,9.73,10.14,35325198,FCX
2016-03-29,9.71,10.3,9.41,10.14,44196028,FCX
2016-03-30,10.36,10.59,9.99,10.29,46871200,FCX
2016-03-31,10.13,10.46,10.13,10.34,32935761,FCX
2016-04-01,9.92,10.0,9.585,9.89,41414882,FCX
2016-04-04,9.91,10.09,9.39,9.42,38727513,FCX
2016-04-05,9.26,9.62,9.22,9.34,32380229,FCX
2016-04-06,9.47,9.65,9.1,9.61,37254429,FCX
2016-04-07,9.28,9.51,8.76,8.85,61229789,FCX
2016-04-08,9.17,9.53,9.02,9.33,37149720,FCX
2016-04-11,9.58,9.88,9.51,9.76,33180522,FCX
2016-04-12,10.03,10.48,9.9,10.43,59355984,FCX
2016-04-13,10.74,11.23,10.72,10.82,55023440,FCX
2016-04-14,10.85,11.07,10.54,10.73,37776267,FCX
2016-04-15,10.47,10.925,10.35,10.86,29413344,FCX
2016-04-18,10.48,11.09,10.215,11.02,41040801,FCX
2016-04-19,11.07,12.02,11.06,12.01,63163170,FCX
2016-04-20,11.95,12.69,11.82,12.36,61970012,FCX
2016-04-21,12.59,12.7,11.47,11.52,66031823,FCX
2016-04-22,11.76,12.05,11.43,11.67,53047819,FCX
2016-04-25,11.59,11.76,11.16,11.35,35788277,FCX
2016-04-26,11.29,11.6,10.56,11.48,56657504,FCX
2016-04-27,11.69,12.67,11.5899,12.65,58402294,FCX
2016-04-28,12.66,13.36,12.61,12.66,62677256,FCX
2016-04-29,13.11,14.06,13.05,14.0,74593037,FCX
2016-05-02,14.03,14.04,13.31,13.55,46207744,FCX
2016-05-03,13.04,13.08,12.0,12.01,58883710,FCX
2016-05-04,12.14,12.51,11.58,11.8,48190009,FCX
2016-05-05,12.09,12.22,11.08,11.29,50166277,FCX
2016-05-06,11.14,12.12,11.13,11.79,51550279,FCX
2016-05-09,11.2,11.24,10.37,10.52,51361653,FCX
2016-05-10,10.79,10.98,10.51,10.86,25960635,FCX
2016-05-11,11.02,11.94,11.0,11.61,46766884,FCX
2016-05-12,11.67,11.9833,10.83,11.03,48043349,FCX
2016-05-13,10.96,11.37,10.29,10.41,43793125,FCX
2016-05-16,10.78,11.46,10.78,11.04,43789670,FCX
2016-05-17,11.3,11.9,11.085,11.51,60441157,FCX
2016-05-18,11.23,11.48,10.35,10.54,55619682,FCX
2016-05-19,10.33,11.02,10.22,10.98,48054297,FCX
2016-05-20,11.13,11.36,10.87,11.08,42726676,FCX
2016-05-23,10.8,11.45,10.72,11.38,41996285,FCX
2016-05-24,11.41,11.51,11.03,11.11,37960483,FCX
2016-05-25,11.39,11.73,11.11,11.65,45726544,FCX
2016-05-26,11.91,12.04,11.28,11.34,31390564,FCX
2016-05-27,11.35,11.42,10.96,11.14,28617031,FCX
2016-05-31,11.06,11.504,11.03,11.08,34439853,FCX
2016-06-01,10.8,10.87,10.27,10.6,43762732,FCX
2016-06-02,10.49,10.71,10.35,10.66,29646145,FCX
2016-06-03,11.0,11.28,10.91,11.11,34801475,FCX
2016-06-06,11.38,11.68,11.37,11.65,43488509,FCX
2016-06-07,11.32,11.47,11.171,11.24,32146267,FCX
2016-06-08,11.64,11.92,11.56,11.58,37432758,FCX
2016-06-09,11.21,11.21,10.78,10.9,49003555,FCX
2016-06-10,10.53,10.68,10.26,10.36,38323822,FCX
2016-06-13,10.25,10.71,10.24,10.4,25648132,FCX
2016-06-14,10.3,10.45,9.82,10.21,33249945,FCX
2016-06-15,10.64,11.3,10.6,11.0,62845107,FCX
2016-06-16,10.81,10.82,10.32,10.78,39528419,FCX
2016-06-17,11.03,11.4,10.98,11.14,40800100,FCX
2016-06-20,11.47,11.905,11.42,11.55,38890224,FCX
2016-06-21,11.48,11.66,11.25,11.61,28845014,FCX
2016-06-22,11.81,11.9,11.36,11.5,36900077,FCX
2016-06-23,11.72,11.93,11.615,11.77,33441226,FCX
2016-06-24,11.02,11.11,10.51,10.58,54028498,FCX
2016-06-27,10.56,10.56,9.99,10.13,30101127,FCX
2016-06-28,10.62,10.92,10.52,10.69,41865561,FCX
2016-06-29,10.87,11.08,10.76,10.77,29320236,FCX
2016-06-30,10.85,11.18,10.61,11.14,33685284,FCX
2016-07-01,11.04,11.5,10.94,11.35,27441718,FCX
2016-07-05,11.1,11.18,10.34,10.5,38153836,FCX
2016-07-06,10.45,10.9,10.27,10.89,29891349,FCX
2016-07-07,11.07,11.41,10.56,10.67,38483315,FCX
2016-07-08,10.93,11.24,10.81,11.2,36040131,FCX
2016-07-11,11.4,11.89,11.37,11.65,33360500,FCX
2016-07-12,12.05,12.98,12.02,12.9,59009703,FCX
2016-07-13,12.8,13.0,12.42,12.96,44432181,FCX
2016-07-14,13.03,13.2199,12.6807,12.95,31588304,FCX
2016-07-15,13.03,13.25,12.91,13.11,24296523,FCX
2016-07-18,12.91,13.15,12.6,13.14,22242739,FCX
2016-07-19,12.92,12.95,12.4,12.45,27143642,FCX
2016-07-20,12.11,12.4,11.69,12.3,39267735,FCX
2016-07-21,12.5,12.89,12.44,12.87,34293023,FCX
2016-07-22,12.78,12.8774,12.53,12.67,23434861,FCX
2016-07-25,12.62,12.62,12.17,12.38,29515391,FCX
2016-07-26,11.6,12.84,11.25,12.68,71538388,FCX
2016-07-27,12.89,13.59,12.8,13.06,51487566,FCX
2016-07-28,13.13,13.195,12.72,12.94,24785448,FCX
2016-07-29,12.76,13.035,12.63,12.96,28956254,FCX
2016-08-01,13.01,13.04,12.41,12.48,26279379,FCX
2016-08-02,12.64,12.7,12.21,12.4,24142208,FCX
2016-08-03,12.2,12.58,12.03,12.39,24941720,FCX
2016-08-04,12.23,12.6,12.2,12.32,23465725,FCX
2016-08-05,12.32,12.37,11.88,12.23,36713630,FCX
2016-08-08,12.49,12.73,12.28,12.29,29715362,FCX
2016-08-09,12.28,12.5,12.03,12.09,20165775,FCX
2016-08-10,12.47,12.5,12.0,12.02,21346459,FCX
2016-08-11,12.15,12.2,11.93,12.11,21594116,FCX
2016-08-12,12.0,12.18,11.72,11.82,23264130,FCX
2016-08-15,11.9495,12.28,11.9299,12.17,20601798,FCX
2016-08-16,12.36,12.36,12.05,12.08,20214274,FCX
2016-08-17,11.98,12.045,11.78,12.0,20372013,FCX
2016-08-18,12.2,12.27,12.04,12.23,20883112,FCX
2016-08-19,12.06,12.08,11.89,11.97,17288342,FCX
2016-08-22,11.75,11.925,11.51,11.83,20362896,FCX
2016-08-23,11.95,12.2,11.79,11.98,25074134,FCX
2016-08-24,11.82,11.86,11.04,11.08,44040575,FCX
2016-08-25,11.08,11.3,10.89,11.09,31324983,FCX
2016-08-26,11.24,11.58,10.82,10.89,32804817,FCX
2016-08-29,10.82,11.115,10.8,10.98,18349130,FCX
2016-08-30,10.94,10.97,10.45,10.56,28234679,FCX
2016-08-31,10.43,10.515,10.18,10.29,32235956,FCX
2016-09-01,10.32,10.47,10.18,10.35,20780182,FCX
2016-09-02,10.63,10.83,10.39,10.48,23683507,FCX
2016-09-06,10.6,10.81,10.52,10.72,21368613,FCX
2016-09-07,10.71,10.83,10.49,10.6,18440350,FCX
2016-09-08,10.62,10.71,10.28,10.62,29252616,FCX
2016-09-09,10.48,10.55,10.17,10.27,28929016,FCX
2016-09-12,10.01,11.14,9.9,11.08,59990538,FCX
2016-09-13,10.65,10.675,9.97,10.15,52886516,FCX
2016-09-14,10.09,10.18,9.7,9.8,48079292,FCX
2016-09-15,9.81,9.9452,9.43,9.78,40676682,FCX
2016-09-16,9.6,9.99,9.51,9.94,36057913,FCX
2016-09-19,10.12,10.2,9.87,10.01,27244727,FCX
2016-09-20,9.97,10.13,9.8,9.95,24404841,FCX
2016-09-21,10.14,10.58,10.12,10.54,30400519,FCX
2016-09-22,10.84,11.13,10.82,10.98,36711220,FCX
2016-09-23,10.88,11.05,10.62,10.63,22336624,FCX
2016-09-26,10.69,10.865,10.47,10.51,24061045,FCX
2016-09-27,10.33,10.36,9.99,10.21,24690612,FCX
2016-09-28,10.41,10.92,10.27,10.91,29769499,FCX
2016-09-29,10.74,11.05,10.56,10.69,25147855,FCX
2016-09-30,10.83,11.11,10.804,10.86,26469580,FCX
2016-10-03,10.98,11.2,10.665,10.69,25503738,FCX
2016-10-04,10.75,10.78,10.25,10.39,28037615,FCX
2016-10-05,10.45,10.785,10.45,10.67,22154297,FCX
2016-10-06,10.51,10.61,10.3,10.3,18075601,FCX
2016-10-07,10.57,10.64,10.0,10.13,34391769,FCX
2016-10-10,10.29,10.42,10.14,10.19,18684096,FCX
2016-10-11,10.08,10.08,9.78,9.87,28841619,FCX
2016-10-12,9.84,10.15,9.8,10.05,18499703,FCX
2016-10-13,9.54,9.74,9.24,9.64,47867285,FCX
2016-10-14,9.78,9.93,9.56,9.66,26033346,FCX
2016-10-17,9.52,9.75,9.5,9.52,15204577,FCX
2016-10-18,9.71,9.8,9.53,9.72,17424199,FCX
2016-10-19,9.8,10.18,9.54,10.02,34139144,FCX
2016-10-20,9.8195,10.285,9.64,10.21,39952284,FCX
2016-10-21,10.01,10.25,9.96,10.04,20960781,FCX
2016-10-24,10.15,10.23,9.85,10.18,28168101,FCX
2016-10-25,10.44,11.0,10.35,10.55,53878510,FCX
2016-10-26,10.45,10.67,10.33,10.58,24182209,FCX
2016-10-27,10.64,10.805,10.491,10.69,23653726,FCX
2016-10-28,10.78,11.18,10.76,10.93,36062397,FCX
2016-10-31,10.97,11.195,10.85,11.18,26120628,FCX
2016-11-01,11.31,11.37,11.02,11.15,24629497,FCX
2016-11-02,10.99,11.215,10.61,10.62,28242608,FCX
2016-11-03,10.73,11.0,10.63,10.73,19241163,FCX
2016-11-04,10.65,11.24,10.5,11.05,27925373,FCX
2016-11-07,11.42,11.45,11.11,11.29,31038402,FCX
2016-11-08,11.3,12.16,11.24,12.09,60822605,FCX
2016-11-09,12.91,13.22,12.78,13.07,79913067,FCX
2016-11-10,13.71,14.15,13.59,13.8,82428388,FCX
2016-11-11,14.12,14.26,13.1,13.94,72348892,FCX
2016-11-14,14.04,14.05,13.55,13.92,36173630,FCX
2016-11-15,13.5,14.01,13.46,13.99,36880523,FCX
2016-11-16,13.7,13.96,13.5,13.8,29531116,FCX
2016-11-17,13.85,14.02,13.615,13.8,26257448,FCX
2016-11-18,13.79,13.91,13.57,13.73,18153210,FCX
2016-11-21,14.21,14.54,14.15,14.51,44386705,FCX
2016-11-22,14.84,15.18,14.77,15.12,51126985,FCX
2016-11-23,14.88,16.42,14.85,16.21,68779350,FCX
2016-11-25,16.34,16.35,15.82,16.0,29522130,FCX
2016-11-28,15.88,16.04,15.57,15.78,28522078,FCX
2016-11-29,15.24,15.47,14.85,14.97,40857509,FCX
2016-11-30,15.4,15.62,15.06,15.35,41712223,FCX
2016-12-01,15.5,15.84,14.98,15.03,31831729,FCX
2016-12-02,14.97,15.65,14.93,15.42,27354571,FCX
2016-12-05,15.8,15.99,15.53,15.87,35554012,FCX
2016-12-06,15.63,15.96,15.6,15.89,24449153,FCX
2016-12-07,16.0,16.08,15.18,15.43,39354714,FCX
2016-12-08,15.64,15.77,15.28,15.6,28295997,FCX
2016-12-09,15.81,16.08,15.56,15.75,25150243,FCX
2016-12-12,15.94,15.96,15.24,15.36,24465088,FCX
2016-12-13,15.3,15.47,14.52,15.04,35342225,FCX
2016-12-14,14.87,15.14,14.56,14.65,28511984,FCX
2016-12-15,14.35,14.965,14.28,14.61,29535472,FCX
2016-12-16,14.44,14.56,13.83,13.83,60084027,FCX
2016-12-19,13.6,13.74,13.26,13.55,37707656,FCX
2016-12-20,13.59,14.29,13.57,14.16,24891055,FCX
2016-12-21,14.29,14.29,13.97,14.05,15014110,FCX
2016-12-22,13.99,14.3,13.78,13.8,17898073,FCX
2016-12-23,13.67,13.9,13.63,13.81,12591035,FCX
2016-12-27,13.95,14.12,13.72,13.76,15942795,FCX
2016-12-28,13.97,14.02,13.51,13.57,18482648,FCX
2016-12-29,13.56,13.61,13.3,13.48,15290842,FCX
2016-12-30,13.58,13.74,13.13,13.19,16761793,FCX
2017-01-03,13.49,13.895,13.405,13.78,28586188,FCX
2017-01-04,14.09,14.84,13.94,14.83,36310930,FCX
2017-01-05,14.68,15.29,14.41,14.62,34955976,FCX
2017-01-06,14.73,15.0,14.57,14.9,24449133,FCX
2017-01-09,14.85,14.93,14.62,14.68,17294280,FCX
2017-01-10,15.32,15.73,15.22,15.55,44241249,FCX
2017-01-11,15.55,15.935,15.23,15.87,29752310,FCX
2017-01-12,15.61,15.66,15.18,15.27,33940159,FCX
2017-01-13,15.26,15.28,14.51,15.19,33977849,FCX
2017-01-17,15.29,15.33,14.91,15.06,19347271,FCX
2017-01-18,15.08,15.39,14.98,15.24,18655619,FCX
2017-01-19,15.16,15.41,15.07,15.26,13263674,FCX
2017-01-20,15.33,15.51,15.28,15.51,17979935,FCX
2017-01-23,15.72,15.75,15.51,15.72,19894020,FCX
2017-01-24,16.3,17.06,16.11,17.02,56815423,FCX
2017-01-25,16.44,16.65,15.81,16.5,70068299,FCX
2017-01-26,16.16,16.38,15.735,15.84,41495515,FCX
2017-01-27,15.89,16.58,15.81,16.37,31575211,FCX
2017-01-30,16.1,16.28,15.95,16.25,27102295,FCX
2017-01-31,16.56,16.7,16.33,16.65,25332208,FCX
2017-02-01,16.63,16.89,16.41,16.84,21112308,FCX
2017-02-02,16.69,16.89,16.61,16.81,18116287,FCX
2017-02-03,16.5,16.75,15.71,15.83,56828557,FCX
2017-02-06,16.02,16.15,15.71,16.0,22979876,FCX
2017-02-07,16.01,16.08,15.41,15.52,38360163,FCX
2017-02-08,15.4,15.79,15.23,15.53,30199430,FCX
2017-02-09,15.55,15.55,15.15,15.39,25927682,FCX
2017-02-10,16.41,16.56,15.74,15.8,45535256,FCX
2017-02-13,16.02,16.19,15.93,15.96,26657952,FCX
2017-02-14,15.8,15.99,15.56,15.9,23518043,FCX
2017-02-15,15.66,15.77,15.35,15.37,30520198,FCX
2017-02-16,15.33,15.44,15.01,15.07,24698308,FCX
2017-02-17,15.22,15.31,14.8,14.91,24176882,FCX
2017-02-21,14.64,14.64,13.92,14.13,66063595,FCX
2017-02-22,13.9,14.06,13.57,13.73,36811039,FCX
2017-02-23,13.82,14.04,13.415,13.48,30485470,FCX
2017-02-24,13.34,13.61,13.16,13.25,27410691,FCX
2017-02-27,13.37,13.63,13.18,13.27,32200931,FCX
2017-02-28,13.24,13.63,13.23,13.4,28928001,FCX
2017-03-01,13.78,14.0,13.61,13.99,32917364,FCX
2017-03-02,13.94,13.97,13.29,13.31,23774943,FCX
2017-03-03,13.42,13.42,13.03,13.2,21339149,FCX
2017-03-06,12.92,12.95,12.53,12.9,27150749,FCX
2017-03-07,12.9,13.0,12.54,12.69,19159571,FCX
2017-03-08,12.71,12.79,12.35,12.44,21032980,FCX
2017-03-09,12.23,12.53,12.18,12.4,21402349,FCX
2017-03-10,12.55,12.62,12.2,12.37,22451328,FCX
2017-03-13,12.63,12.82,12.46,12.56,20029861,FCX
2017-03-14,12.4,12.46,12.17,12.27,19534172,FCX
2017-03-15,12.39,12.97,12.33,12.89,24788215,FCX
2017-03-16,13.14,13.16,12.75,12.82,17108526,FCX
2017-03-17,12.92,13.14,12.65,12.76,27520330,FCX
2017-03-20,12.72,12.9,12.49,12.73,14907246,FCX
2017-03-21,13.02,13.17,12.53,12.57,29225333,FCX
2017-03-22,12.63,13.06,12.58,12.86,19652551,FCX
2017-03-23,12.83,12.98,12.65,12.83,16116075,FCX
2017-03-24,12.81,12.93,12.715,12.81,10865643,FCX
2017-03-27,12.24,12.32,11.91,12.21,35709349,FCX
2017-03-28,12.21,12.66,12.15,12.57,23007997,FCX
2017-03-29,12.52,12.84,12.45,12.72,16076479,FCX
2017-03-30,12.75,13.53,12.74,13.31,34529100,FCX
2017-03-31,13.23,13.59,13.21,13.36,22923470,FCX
2017-04-03,13.5,13.53,13.01,13.24,21671994,FCX
2017-04-04,13.56,13.63,13.315,13.54,21494823,FCX
2017-04-05,13.73,13.83,13.37,13.44,19101883,FCX
2017-04-06,13.53,13.72,13.35,13.56,12784662,FCX
2017-04-07,13.41,13.57,13.281,13.37,21466783,FCX
2017-04-10,13.35,13.615,13.34,13.52,11135017,FCX
2017-04-11,13.57,13.65,13.37,13.62,12461486,FCX
2017-04-12,13.44,13.46,12.78,12.88,22638466,FCX
2017-04-13,12.86,13.015,12.61,12.72,14922720,FCX
2017-04-17,12.8,12.8,12.5,12.75,10973759,FCX
2017-04-18,12.58,12.7,12.32,12.47,17638363,FCX
2017-04-19,12.61,12.64,12.27,12.35,16534191,FCX
2017-04-20,12.48,12.665,12.36,12.51,16023857,FCX
2017-04-21,12.46,12.48,12.03,12.23,27654427,FCX
2017-04-24,12.43,12.62,12.205,12.23,32419786,FCX
2017-04-25,12.52,13.36,12.39,13.1,50570501,FCX
2017-04-26,13.02,13.79,12.88,13.5,31412491,FCX
2017-04-27,13.45,13.47,13.0,13.01,23733428,FCX
2017-04-28,13.16,13.19,12.73,12.75,22831017,FCX
2017-05-01,12.78,12.89,12.51,12.54,16787929,FCX
2017-05-02,12.48,12.85,12.47,12.72,18076903,FCX
2017-05-03,12.4,12.41,11.77,12.02,36592023,FCX
2017-05-04,11.7,11.75,11.42,11.68,33472649,FCX
2017-05-05,11.71,11.95,11.68,11.8,17988404,FCX
2017-05-08,11.69,11.74,11.555,11.67,18821623,FCX
2017-05-09,11.78,11.99,11.62,11.63,19405934,FCX
2017-05-10,11.75,11.8,11.55,11.72,20503806,FCX
2017-05-11,11.86,11.88,11.62,11.68,14786935,FCX
2017-05-12,11.63,11.78,11.49,11.51,15584030,FCX
2017-05-15,11.73,11.87,11.67,11.75,19741774,FCX
2017-05-16,11.86,11.86,11.69,11.77,17739331,FCX
2017-05-17,11.65,11.71,11.35,11.43,15935343,FCX
2017-05-18,11.31,11.45,11.06,11.29,19232696,FCX
2017-05-19,11.4,11.85,11.38,11.73,30059405,FCX
2017-05-22,11.74,11.89,11.6,11.83,16212592,FCX
2017-05-23,11.8,11.98,11.73,11.88,11651698,FCX
2017-05-24,11.95,12.055,11.78,11.9,14719257,FCX
2017-05-25,12.0,12.241,11.62,11.7,18881572,FCX
2017-05-26,11.69,11.73,11.52,11.67,9747397,FCX
2017-05-30,11.76,11.82,11.57,11.67,9876146,FCX
2017-05-31,11.53,11.555,11.18,11.49,25307749,FCX
2017-06-01,11.47,11.62,11.37,11.45,17577209,FCX
2017-06-02,11.3,11.41,11.05,11.29,17869911,FCX
2017-06-05,11.2,11.51,11.19,11.42,12541609,FCX
2017-06-06,11.45,11.98,11.305,11.85,21800110,FCX
2017-06-07,11.9,11.96,11.56,11.72,27296466,FCX
2017-06-08,11.67,12.24,11.62,12.06,24323829,FCX
2017-06-09,12.06,12.475,12.05,12.36,25821807,FCX
2017-06-12,12.36,12.61,12.24,12.34,24309872,FCX
2017-06-13,12.28,12.44,12.21,12.36,10095575,FCX
2017-06-14,12.46,12.46,12.01,12.09,20053316,FCX
2017-06-15,11.97,12.085,11.48,11.5,22286983,FCX
2017-06-16,11.5,11.61,11.2,11.42,22596202,FCX
2017-06-19,11.51,11.68,11.47,11.59,14190092,FCX
2017-06-20,11.4,11.41,11.125,11.24,16799319,FCX
2017-06-21,11.29,11.45,11.12,11.21,12554728,FCX
2017-06-22,11.19,11.64,11.15,11.45,14726490,FCX
2017-06-23,11.53,11.81,11.345,11.76,20746873,FCX
2017-06-26,11.9,11.96,11.73,11.82,13970151,FCX
2017-06-27,11.98,12.1398,11.72,11.72,14693946,FCX
2017-06-28,11.86,12.09,11.68,11.99,12231534,FCX
2017-06-29,12.1,12.33,11.98,12.08,16256984,FCX
2017-06-30,12.12,12.19,11.89,12.01,14791053,FCX
2017-07-03,12.08,12.305,12.06,12.2,8517402,FCX
2017-07-05,12.2,12.3601,11.98,12.17,13966991,FCX
2017-07-06,12.09,12.21,11.86,11.89,12965548,FCX
2017-07-07,11.92,12.0,11.71,11.9,12151434,FCX
2017-07-10,11.82,12.64,11.775,12.52,24245156,FCX
2017-07-11,12.52,12.63,12.17,12.58,19193784,FCX
2017-07-12,12.42,12.61,12.2,12.27,23912479,FCX
2017-07-13,12.34,12.57,12.3,12.48,17865301,FCX
2017-07-14,12.51,12.69,12.51,12.6,11896462,FCX
2017-07-17,12.78,13.36,12.72,13.0,27319826,FCX
2017-07-18,12.98,13.02,12.76,13.0,15330898,FCX
2017-07-19,13.03,13.19,12.96,13.11,14094964,FCX
2017-07-20,13.12,13.21,12.8,13.04,13210943,FCX
2017-07-21,13.04,13.19,12.9,13.01,11718713,FCX
2017-07-24,13.01,13.076,12.79,12.96,14713188,FCX
2017-07-25,13.35,14.99,13.31,14.87,74121803,FCX
2017-07-26,14.69,15.27,14.41,15.06,37215659,FCX
2017-07-27,15.06,15.1,14.45,14.5,32957062,FCX
2017-07-28,14.5,14.8,14.45,14.6,17858305,FCX
2017-07-31,14.8,14.895,14.54,14.62,17123903,FCX
2017-08-01,14.6,14.69,14.22,14.49,19010045,FCX
2017-08-02,14.14,14.5,14.06,14.37,17689370,FCX
2017-08-03,14.34,14.58,14.17,14.37,20389087,FCX
2017-08-04,14.45,14.655,14.35,14.41,14822840,FCX
2017-08-07,14.56,14.85,14.5,14.7,14260521,FCX
2017-08-08,14.63,14.85,14.41,14.47,15750614,FCX
2017-08-09,14.47,14.605,14.28,14.59,13142573,FCX
2017-08-10,14.47,14.58,14.12,14.15,17626044,FCX
2017-08-11,14.0,14.095,13.815,13.96,19768300,FCX
2017-08-14,14.09,14.24,13.99,14.15,17354049,FCX
2017-08-15,14.0,14.24,13.9,13.97,14954864,FCX
2017-08-16,14.28,14.84,14.18,14.77,24242878,FCX
2017-08-17,14.62,14.75,14.17,14.2,18107369,FCX
2017-08-18,14.06,14.34,13.92,14.15,15434337,FCX
2017-08-21,14.54,14.89,14.48,14.73,23227665,FCX
2017-08-22,14.91,15.46,14.88,15.07,31871092,FCX
2017-08-23,14.99,15.38,14.92,15.29,20105765,FCX
2017-08-24,15.29,15.64,15.16,15.49,22765984,FCX
2017-08-25,15.71,15.75,15.13,15.29,18066313,FCX
2017-08-28,15.4,15.67,15.3841,15.53,13379262,FCX
2017-08-29,15.495,15.5,14.64,15.21,30041480,FCX
2017-08-30,15.15,15.17,14.54,14.56,23625880,FCX
2017-08-31,14.83,14.98,14.59,14.78,19899613,FCX
2017-09-01,14.93,15.2,14.92,15.07,12883208,FCX
2017-09-05,15.23,15.38,14.58,14.79,20277643,FCX
2017-09-06,14.5,15.11,14.5,15.06,15729777,FCX
2017-09-07,15.06,15.25,14.87,15.21,15432365,FCX
2017-09-08,14.97,14.97,14.13,14.24,27484048,FCX
2017-09-11,14.48,14.6,14.34,14.39,19728129,FCX
2017-09-12,14.3,14.48,14.07,14.3,20798631,FCX
2017-09-13,14.02,14.075,13.83,13.94,23721558,FCX
2017-09-14,13.85,13.915,13.65,13.86,17270156,FCX
2017-09-15,13.82,14.05,13.82,13.88,21270549,FCX
2017-09-18,13.9,14.2398,13.89,14.13,14095925,FCX
2017-09-19,14.15,14.555,13.96,14.48,21264648,FCX
2017-09-20,14.53,14.68,13.95,14.18,18449526,FCX
2017-09-21,13.93,14.24,13.82,13.98,16535156,FCX
2017-09-22,13.9,14.34,13.88,14.06,12562844,FCX
2017-09-25,13.99,14.06,13.76,13.89,15655878,FCX
2017-09-26,13.98,14.16,13.9,13.99,13522228,FCX
2017-09-27,14.1,14.12,13.85,14.0,11806203,FCX
2017-09-28,14.0,14.56,13.85,14.42,20050588,FCX
2017-09-29,14.4,14.41,13.96,14.04,15716622,FCX
2017-10-02,13.98,14.34,13.97,14.34,14783804,FCX
2017-10-03,14.42,14.665,14.26,14.64,13404390,FCX
2017-10-04,14.68,14.87,14.52,14.53,15923723,FCX
2017-10-05,14.87,15.39,14.65,14.75,25632984,FCX
2017-10-06,14.61,14.6693,14.26,14.33,16569683,FCX
2017-10-09,14.3,14.46,14.18,14.32,9521745,FCX
2017-10-10,14.49,14.69,14.355,14.41,13055983,FCX
2017-10-11,14.36,14.5486,14.27,14.43,14388999,FCX
2017-10-12,14.53,14.68,14.45,14.51,14161524,FCX
2017-10-13,14.8,14.87,14.64,14.75,13737502,FCX
2017-10-16,15.26,15.59,15.04,15.27,26131977,FCX
2017-10-17,15.02,15.06,14.66,14.93,22915214,FCX
2017-10-18,14.78,14.9,14.62,14.83,15252001,FCX
2017-10-19,14.73,14.835,14.45,14.81,15985631,FCX
2017-10-20,14.92,15.04,14.71,14.83,14307072,FCX
2017-10-23,14.85,14.91,14.76,14.81,16018360,FCX
2017-10-24,15.0,15.23,14.9,15.23,20956000,FCX
2017-10-25,15.26,15.58,14.44,14.71,28859503,FCX
2017-10-26,14.83,14.9,14.6,14.69,16863119,FCX
2017-10-27,14.23,14.32,13.9,14.13,22873999,FCX
2017-10-30,14.06,14.26,13.94,13.94,15066065,FCX
2017-10-31,13.94,14.035,13.84,13.98,14397629,FCX
2017-11-01,14.4,14.69,14.27,14.38,18478825,FCX
2017-11-02,14.27,14.57,14.15,14.23,13059602,FCX
2017-11-03,14.2,14.2701,14.04,14.15,8681334,FCX
2017-11-06,14.33,14.65,14.25,14.64,14020614,FCX
2017-11-07,14.49,14.5699,14.36,14.55,10558993,FCX
2017-11-08,14.62,14.94,14.48,14.86,15949421,FCX
2017-11-09,14.64,14.8,14.47,14.72,15748165,FCX
2017-11-10,14.73,14.98,14.39,14.41,13518207,FCX
2017-11-13,14.33,14.64,14.31,14.43,9908239,FCX
2017-11-14,14.28,14.3,13.57,13.8,27677701,FCX
2017-11-15,13.59,13.79,13.22,13.63,17992765,FCX
2017-11-16,13.71,13.77,13.49,13.62,13654152,FCX
2017-11-17,13.51,13.93,13.5,13.86,15334576,FCX
2017-11-20,13.74,14.03,13.73,13.95,13823694,FCX
2017-11-21,14.1,14.285,14.07,14.15,12985276,FCX
2017-11-22,14.23,14.31,14.11,14.24,9338906,FCX
2017-11-24,14.28,14.54,14.25,14.35,6136288,FCX
2017-11-27,14.25,14.3,13.965,14.09,11047393,FCX
2017-11-28,13.96,14.25,13.88,14.21,11794120,FCX
2017-11-29,14.07,14.185,13.84,14.01,11271253,FCX
2017-11-30,14.1,14.15,13.84,13.92,18073300,FCX
2017-12-01,13.94,14.31,13.84,14.11,13706073,FCX
2017-12-04,14.25,14.65,14.2,14.3,16978959,FCX
2017-12-05,13.92,14.14,13.81,14.11,19535161,FCX
2017-12-06,14.11,14.46,14.11,14.35,22659379,FCX
2017-12-07,14.2,14.87,14.2,14.84,20610031,FCX
2017-12-08,14.97,15.0,14.85,14.97,12024545,FCX
2017-12-11,15.05,15.16,14.95,15.02,15508974,FCX
2017-12-12,15.15,15.745,15.11,15.71,24138467,FCX
2017-12-13,15.7,16.35,15.68,16.32,27314271,FCX
2017-12-14,16.34,16.44,16.15,16.19,23485241,FCX
2017-12-15,16.43,16.99,16.38,16.98,36565956,FCX
2017-12-18,16.985,17.46,16.82,17.35,25429218,FCX
2017-12-19,17.26,17.45,17.195,17.33,17764819,FCX
2017-12-20,17.54,17.68,17.37,17.66,20886491,FCX
2017-12-21,17.77,18.345,17.73,18.18,20761700,FCX
2017-12-22,18.13,18.31,18.01,18.1,13649056,FCX
2017-12-26,18.1,18.79,18.03,18.67,16561215,FCX
2017-12-27,18.73,19.06,18.5,18.69,17299489,FCX
2017-12-28,18.84,19.3,18.7,19.27,18291666,FCX
2017-12-29,19.37,19.4458,18.68,18.96,15589690,FCX
2018-01-02,19.05,19.7899,18.98,19.77,21899857,FCX
2018-01-03,19.81,19.85,19.16,19.47,20673587,FCX
2018-01-04,19.63,19.82,19.315,19.74,19540525,FCX
2018-01-05,19.69,19.91,19.53,19.9,13870616,FCX
2018-01-08,19.96,19.9901,19.72,19.81,15237170,FCX
2018-01-09,19.78,19.79,18.85,18.92,32628483,FCX
2018-01-10,19.07,19.74,19.0,19.51,28035239,FCX
2018-01-11,19.64,19.94,19.37,19.88,21236145,FCX
2018-01-12,19.94,20.07,19.61,19.75,14187599,FCX
2018-01-16,19.5,19.745,19.13,19.32,22835370,FCX
2018-01-17,19.34,19.82,19.31,19.77,16886551,FCX
2018-01-18,19.7,19.805,19.37,19.4,23340984,FCX
2018-01-19,19.48,20.16,19.41,19.96,22636088,FCX
2018-01-22,19.85,20.18,19.69,19.99,17637649,FCX
2018-01-23,19.6,19.72,18.94,19.55,27792123,FCX
2018-01-24,19.89,20.14,19.4,19.6,26371285,FCX
2018-01-25,19.96,20.25,19.33,19.82,31662853,FCX
2018-01-26,19.7,19.73,19.36,19.54,18346672,FCX
2018-01-29,19.5,19.76,19.36,19.63,17668879,FCX
2018-01-30,19.47,19.71,19.11,19.13,16342622,FCX
2018-01-31,19.44,19.58,19.2855,19.5,15107609,FCX
2018-02-01,19.45,19.69,19.3,19.45,10716705,FCX
2018-02-02,19.26,19.28,17.925,17.97,25449182,FCX
2018-02-05,18.14,18.65,17.36,17.65,29891974,FCX
2018-02-06,17.24,18.785,17.07,18.74,38602352,FCX
2018-02-07,18.37,18.48,17.775,17.86,31024247,FCX
2013-02-08,106.8,107.5,106.23,106.41,2101805,FDX
2013-02-11,106.01,106.37,105.48,106.01,1746041,FDX
2013-02-12,106.09,106.48,105.58,106.12,2044439,FDX
2013-02-13,106.12,106.64,105.56,106.16,1740007,FDX
2013-02-14,105.85,106.86,105.44,106.56,1660557,FDX
2013-02-15,106.9,107.45,106.19,106.42,1595629,FDX
2013-02-19,106.61,107.39,106.41,107.33,1093909,FDX
2013-02-20,107.39,107.39,105.59,105.69,1472480,FDX
2013-02-21,105.35,106.0763,104.2501,104.88,1730895,FDX
2013-02-22,105.13,105.82,104.88,105.82,899404,FDX
2013-02-25,106.33,107.0,103.1,103.11,1592865,FDX
2013-02-26,103.68,103.95,102.72,103.16,2718501,FDX
2013-02-27,102.7,106.12,102.33,105.74,2263909,FDX
2013-02-28,105.57,106.08,104.83,105.43,1691526,FDX
2013-03-01,105.11,106.06,104.31,105.38,1449080,FDX
2013-03-04,105.28,105.88,104.6,105.8,940643,FDX
2013-03-05,106.83,109.11,106.75,107.91,1817887,FDX
2013-03-06,109.08,109.48,107.77,108.04,1716818,FDX
2013-03-07,107.81,108.0,106.59,106.96,1746587,FDX
2013-03-08,107.59,107.95,107.02,107.8,1195825,FDX
2013-03-11,107.69,109.66,106.27,107.41,1372747,FDX
2013-03-12,107.48,107.68,106.0,106.43,1267671,FDX
2013-03-13,106.53,108.2,106.48,107.87,1412771,FDX
2013-03-14,108.01,108.84,107.84,108.84,1449922,FDX
2013-03-15,108.62,109.12,108.045,109.07,2099835,FDX
2013-03-18,107.83,108.41,106.85,107.29,1785270,FDX
2013-03-19,107.4,107.98,106.0,106.46,2647483,FDX
2013-03-20,102.0,102.5,98.82,99.13,11579659,FDX
2013-03-21,98.78,98.99,95.3,96.5,9160608,FDX
2013-03-22,97.02,98.9,96.99,98.48,5360219,FDX
2013-03-25,98.51,98.66,96.08,97.02,2910211,FDX
2013-03-26,97.33,98.32,97.16,97.72,2534346,FDX
2013-03-27,97.29,97.6799,96.62,97.65,2335440,FDX
2013-03-28,97.28,98.43,97.2,98.2,2219716,FDX
2013-04-01,98.41,99.53,97.56,97.78,2050680,FDX
2013-04-02,97.8,98.22,96.82,97.12,1838871,FDX
2013-04-03,97.15,97.66,96.08,96.28,2932676,FDX
2013-04-04,96.53,97.25,95.96,95.98,2248905,FDX
2013-04-05,94.91,95.85,94.2,95.5,2878278,FDX
2013-04-08,95.43,96.03,95.05,95.25,2032828,FDX
2013-04-09,95.29,95.815,94.67,95.34,2270579,FDX
2013-04-10,95.49,98.23,95.44,97.95,3138719,FDX
2013-04-11,97.87,98.0,96.56,96.66,2035993,FDX
2013-04-12,96.47,96.939,95.86,96.33,1387355,FDX
2013-04-15,95.59,96.09,94.26,94.71,3107469,FDX
2013-04-16,95.39,95.66,94.71,95.14,2317513,FDX
2013-04-17,94.44,95.035,93.59,94.12,2284427,FDX
2013-04-18,93.18,93.69,90.61,91.87,4952372,FDX
2013-04-19,92.39,92.873,91.7,92.39,1901001,FDX
2013-04-22,92.67,92.85,90.95,92.5,1584259,FDX
2013-04-23,92.94,93.19,92.03,93.17,2538077,FDX
2013-04-24,94.7,96.15,94.4,94.46,3056442,FDX
2013-04-25,94.61,94.94,93.23,94.3,2326775,FDX
2013-04-26,94.57,94.775,93.99,94.18,1652339,FDX
2013-04-29,94.45,94.58,93.5,93.75,1878886,FDX
2013-04-30,93.84,94.43,93.09,94.01,1981298,FDX
2013-05-01,93.66,94.02,91.84,92.0,2396579,FDX
2013-05-02,92.23,93.11,92.18,92.29,2405552,FDX
2013-05-03,92.98,95.14,92.98,94.52,2317261,FDX
2013-05-06,94.92,96.8,94.74,96.23,3045656,FDX
2013-05-07,96.63,99.6,96.51,99.52,4689474,FDX
2013-05-08,99.07,102.09,98.8,101.95,4873213,FDX
2013-05-09,101.57,102.1,100.2291,100.43,2754104,FDX
2013-05-10,100.15,101.16,99.62,100.12,2278880,FDX
2013-05-13,99.84,99.95,98.72,98.8,2047848,FDX
2013-05-14,98.9,100.72,98.88,100.68,1922016,FDX
2013-05-15,100.53,100.871,99.79,100.28,2054357,FDX
2013-05-16,100.24,100.79,98.73,98.94,1776247,FDX
2013-05-17,99.45,100.08,98.86,100.05,2223204,FDX
2013-05-20,100.06,101.559,99.6,101.18,2390868,FDX
2013-05-21,101.39,103.05,101.25,102.17,2803000,FDX
2013-05-22,102.08,102.9,99.0,99.65,3251757,FDX
2013-05-23,98.63,99.71,98.0,99.1,1629725,FDX
2013-05-24,98.67,98.67,97.35,97.82,2543095,FDX
2013-05-28,98.82,99.1,95.97,96.53,4178679,FDX
2013-05-29,96.48,97.5,96.0795,96.55,2445936,FDX
2013-05-30,96.75,97.1,95.88,96.52,2947600,FDX
2013-05-31,96.25,97.97,96.12,96.34,2273709,FDX
2013-06-03,96.51,97.71,96.02,97.7,2263875,FDX
2013-06-04,97.64,99.0,97.45,98.38,3045755,FDX
2013-06-05,98.0,98.2,96.18,97.09,2174453,FDX
2013-06-06,97.01,97.52,95.64,96.84,2481255,FDX
2013-06-07,97.74,99.84,97.48,99.78,2509064,FDX
2013-06-10,99.86,99.98,98.54,98.66,1842542,FDX
2013-06-11,97.61,98.79,97.11,98.04,1562927,FDX
2013-06-12,98.58,98.9,97.28,97.49,1289847,FDX
2013-06-13,97.41,99.85,97.1,99.58,1424559,FDX
2013-06-14,99.51,100.7457,98.72,99.12,1534877,FDX
2013-06-17,100.13,100.196,97.68,98.41,2504504,FDX
2013-06-18,98.62,100.38,98.24,99.48,2194627,FDX
2013-06-19,100.96,103.47,99.26,100.54,4496769,FDX
2013-06-20,97.84,97.97,95.17,95.71,4910842,FDX
2013-06-21,96.5,97.03,94.67,96.46,3632718,FDX
2013-06-24,95.37,96.7,94.6,95.9,2710435,FDX
2013-06-25,97.05,98.306,96.68,97.19,2241128,FDX
2013-06-26,98.07,99.35,97.99,98.37,2777884,FDX
2013-06-27,99.15,99.53,98.73,99.37,1941823,FDX
2013-06-28,98.91,99.59,98.58,98.58,2248305,FDX
2013-07-01,98.72,99.7299,98.55,98.89,1976003,FDX
2013-07-02,98.76,99.42,97.94,98.27,1741004,FDX
2013-07-03,97.88,98.25,97.54,97.77,784596,FDX
2013-07-05,98.59,99.2,98.18,98.96,1056903,FDX
2013-07-08,99.18,99.5,98.63,98.83,1913788,FDX
2013-07-09,99.5,106.35,99.39,103.15,15123390,FDX
2013-07-10,102.68,106.47,102.01,103.0,6887879,FDX
2013-07-11,104.0,105.98,103.91,104.4,3983461,FDX
2013-07-12,102.07,103.31,101.5799,102.29,5071742,FDX
2013-07-15,102.28,103.93,102.14,103.7,2220813,FDX
2013-07-16,103.38,103.9799,102.95,103.51,1905738,FDX
2013-07-17,103.6,104.95,103.06,104.26,2145980,FDX
2013-07-18,103.92,108.98,103.85,108.66,4659714,FDX
2013-07-19,108.45,108.45,107.33,108.03,2352464,FDX
2013-07-22,108.07,108.88,107.65,107.75,2306153,FDX
2013-07-23,107.94,108.0,106.45,106.79,2080173,FDX
2013-07-24,106.91,107.2,105.78,105.88,1280790,FDX
2013-07-25,105.89,106.11,101.95,104.87,3956320,FDX
2013-07-26,104.69,105.28,104.14,104.58,1832159,FDX
2013-07-29,104.1,104.5691,103.23,103.39,1301523,FDX
2013-07-30,104.13,104.4,103.32,103.56,1241357,FDX
2013-07-31,102.0,106.96,102.0,106.0,5473524,FDX
2013-08-01,106.79,110.33,106.54,110.0,5121510,FDX
2013-08-02,108.735,110.08,108.7,109.15,1703978,FDX
2013-08-05,109.0,109.72,108.745,109.42,1429353,FDX
2013-08-06,109.33,109.85,108.36,108.77,1567817,FDX
2013-08-07,108.02,108.54,107.53,107.98,1598258,FDX
2013-08-08,108.57,109.29,108.5,109.08,1596411,FDX
2013-08-09,108.53,109.18,107.92,108.22,1134165,FDX
2013-08-12,107.58,109.305,107.47,109.04,1720337,FDX
2013-08-13,108.88,109.73,108.2,108.61,1603485,FDX
2013-08-14,108.61,109.088,107.72,108.63,1219169,FDX
2013-08-15,108.0,108.43,107.34,108.04,2224206,FDX
2013-08-16,108.05,108.96,107.43,108.68,1782921,FDX
2013-08-19,108.33,109.2,108.04,108.67,1804368,FDX
2013-08-20,108.6,109.9,108.03,109.21,1525904,FDX
2013-08-21,108.99,109.05,107.51,108.07,1555931,FDX
2013-08-22,108.23,110.79,108.115,110.61,1348706,FDX
2013-08-23,110.61,110.89,109.72,110.69,1194371,FDX
2013-08-26,110.8,113.34,110.75,112.04,2503253,FDX
2013-08-27,110.5,111.12,107.7,108.45,2356335,FDX
2013-08-28,108.45,109.35,107.93,108.5,1119417,FDX
2013-08-29,108.5,109.5,108.26,108.58,927370,FDX
2013-08-30,108.76,108.79,106.84,107.36,1194387,FDX
2013-09-03,108.45,108.73,106.78,107.6,1555053,FDX
2013-09-04,107.44,107.9,107.12,107.61,1665778,FDX
2013-09-05,107.47,109.47,107.47,109.05,1460548,FDX
2013-09-06,109.34,109.79,107.4,108.16,1511875,FDX
2013-09-09,108.4,109.19,107.63,109.1,2203030,FDX
2013-09-10,109.78,111.5,109.74,110.59,1677340,FDX
2013-09-11,110.53,110.67,109.52,110.25,1356379,FDX
2013-09-12,110.1,110.12,107.74,108.39,2306456,FDX
2013-09-13,108.72,108.9,106.38,107.24,2974157,FDX
2013-09-16,108.85,111.0,108.56,109.57,2674114,FDX
2013-09-17,109.89,111.48,109.79,110.68,2562047,FDX
2013-09-18,113.2,116.95,112.5,116.25,6671025,FDX
2013-09-19,114.63,117.38,114.54,116.83,3291244,FDX
2013-09-20,117.48,118.31,116.71,116.83,2624805,FDX
2013-09-23,115.17,116.0,114.12,114.91,2022303,FDX
2013-09-24,114.85,115.88,114.59,114.72,1273709,FDX
2013-09-25,115.04,115.13,112.92,113.57,2426138,FDX
2013-09-26,113.97,114.735,112.87,113.56,1660169,FDX
2013-09-27,113.02,113.93,112.92,113.77,1052138,FDX
2013-09-30,112.57,114.75,112.44,114.11,1709851,FDX
2013-10-01,114.24,115.32,113.87,115.26,1456290,FDX
2013-10-02,114.51,115.36,113.92,115.28,1198504,FDX
2013-10-03,114.87,115.17,111.8,113.55,2162843,FDX
2013-10-04,113.44,114.98,113.03,114.73,1143050,FDX
2013-10-07,113.75,114.36,112.614,113.69,1264669,FDX
2013-10-08,113.58,114.0,111.96,112.08,1169206,FDX
2013-10-09,112.33,113.14,111.25,112.58,1518891,FDX
2013-10-10,113.9,115.11,113.22,115.06,1246884,FDX
2013-10-11,114.46,115.89,114.01,115.87,1041411,FDX
2013-10-14,115.29,115.48,114.33,115.37,899793,FDX
2013-10-15,116.91,122.5,116.85,120.08,6195473,FDX
2013-10-16,119.87,124.35,119.7,123.26,4113568,FDX
2013-10-17,121.98,125.27,121.57,125.19,4344837,FDX
2013-10-18,125.27,126.63,124.71,126.44,2023856,FDX
2013-10-21,126.22,127.868,125.92,127.41,2227813,FDX
2013-10-22,128.87,132.3,128.86,129.69,4792218,FDX
2013-10-23,128.67,130.1,128.2553,129.82,2650117,FDX
2013-10-24,130.48,131.99,130.0683,131.57,2299379,FDX
2013-10-25,131.96,132.55,131.17,132.06,2464148,FDX
2013-10-28,131.42,133.64,131.23,132.53,3100595,FDX
2013-10-29,133.29,133.39,132.0,133.14,1826684,FDX
2013-10-30,133.05,133.84,132.12,132.81,2302041,FDX
2013-10-31,132.02,132.56,129.81,131.0,3417482,FDX
2013-11-01,131.77,134.74,131.58,134.65,3728567,FDX
2013-11-04,134.65,136.06,134.09,135.12,2474472,FDX
2013-11-05,134.37,136.89,133.792,136.23,2670629,FDX
2013-11-06,136.81,136.98,131.92,132.77,5446007,FDX
2013-11-07,133.05,133.3499,130.25,130.55,2846382,FDX
2013-11-08,130.29,132.73,130.28,132.57,2676671,FDX
2013-11-11,131.98,133.17,131.6,132.52,1805043,FDX
2013-11-12,131.8,136.1,130.81,134.63,4789034,FDX
2013-11-13,134.12,135.89,133.33,135.29,3447565,FDX
2013-11-14,135.41,136.5,135.04,136.44,3123693,FDX
2013-11-15,138.46,139.94,137.89,138.65,3644926,FDX
2013-11-18,138.59,139.77,136.79,137.14,2965703,FDX
2013-11-19,137.17,137.32,133.93,134.0,2960557,FDX
2013-11-20,134.35,135.7399,134.19,134.58,1716038,FDX
2013-11-21,135.32,138.86,135.2525,138.38,2920799,FDX
2013-11-22,138.1,138.454,135.94,137.07,1680372,FDX
2013-11-25,137.81,137.98,136.71,137.22,1234503,FDX
2013-11-26,137.3,138.62,137.01,137.81,1494982,FDX
2013-11-27,138.7,140.2799,138.515,139.86,1358731,FDX
2013-11-29,140.45,140.5525,138.51,138.7,733085,FDX
2013-12-02,139.15,140.96,138.73,140.21,1953491,FDX
2013-12-03,139.46,140.0,137.68,138.04,1927332,FDX
2013-12-04,137.66,140.0,136.81,138.71,1187897,FDX
2013-12-05,137.9,139.666,137.67,138.22,1161216,FDX
2013-12-06,139.99,140.17,139.07,139.39,1217157,FDX
2013-12-09,139.82,140.0,139.11,139.81,1349459,FDX
2013-12-10,139.66,140.18,138.22,138.49,1538715,FDX
2013-12-11,138.88,139.0,136.35,136.51,1451931,FDX
2013-12-12,136.56,137.53,136.27,136.34,1795705,FDX
2013-12-13,138.01,138.88,137.01,137.9,2583749,FDX
2013-12-16,139.59,140.97,138.88,139.85,3549859,FDX
2013-12-17,139.8,140.17,138.5,139.09,2696985,FDX
2013-12-18,138.1,140.24,137.36,139.72,4825577,FDX
2013-12-19,139.61,140.02,137.76,139.69,2688626,FDX
2013-12-20,139.52,143.73,139.23,142.71,3350161,FDX
2013-12-23,143.31,143.44,141.62,142.19,1461570,FDX
2013-12-24,142.24,142.38,141.141,142.0,750606,FDX
2013-12-26,142.65,143.52,142.33,143.3,1246959,FDX
2013-12-27,143.28,143.86,142.74,143.43,923547,FDX
2013-12-30,143.48,143.88,142.86,143.05,889266,FDX
2013-12-31,143.01,144.13,143.0,143.77,1103045,FDX
2014-01-02,142.9,144.39,139.5693,139.77,3360745,FDX
2014-01-03,140.33,141.15,139.91,140.05,2779587,FDX
2014-01-06,142.7,143.0,138.26,138.72,2995143,FDX
2014-01-07,139.34,140.98,138.99,140.64,1702109,FDX
2014-01-08,141.04,141.38,139.99,140.37,1633507,FDX
2014-01-09,140.51,141.77,139.95,141.51,1476260,FDX
2014-01-10,141.2,142.74,140.41,142.63,1714724,FDX
2014-01-13,141.35,142.75,140.24,140.49,1565152,FDX
2014-01-14,140.95,142.83,139.73,142.7,2344475,FDX
2014-01-15,142.78,143.14,141.94,142.55,2692162,FDX
2014-01-16,141.92,142.5,140.95,141.81,1928072,FDX
2014-01-17,140.61,141.87,140.09,140.51,2293046,FDX
2014-01-21,141.71,142.62,140.798,142.15,2509051,FDX
2014-01-22,142.75,142.84,141.6301,142.3,1337056,FDX
2014-01-23,141.61,141.99,139.35,140.24,1836493,FDX
2014-01-24,139.16,139.39,134.57,134.58,3094743,FDX
2014-01-27,134.69,135.78,131.08,131.95,4738834,FDX
2014-01-28,131.99,134.64,131.99,134.34,3170162,FDX
2014-01-29,132.83,134.0,131.55,131.85,2647815,FDX
2014-01-30,133.09,134.83,133.06,133.77,1936095,FDX
2014-01-31,131.85,134.96,131.79,133.32,1588549,FDX
2014-02-03,132.93,135.06,129.03,129.44,3184469,FDX
2014-02-04,129.48,130.934,128.17,130.42,2387031,FDX
2014-02-05,129.85,130.92,129.19,129.97,2009408,FDX
2014-02-06,130.14,131.86,130.06,130.84,1908377,FDX
2014-02-07,131.92,133.07,130.865,131.76,2404030,FDX
2014-02-10,131.37,132.057,129.34,129.88,3602483,FDX
2014-02-11,130.41,133.78,130.13,133.15,3257826,FDX
2014-02-12,133.16,133.81,131.745,133.0,1896262,FDX
2014-02-13,131.92,133.34,131.0,133.07,1783345,FDX
2014-02-14,133.645,134.55,132.87,133.92,1439565,FDX
2014-02-18,134.32,134.77,132.33,132.79,2360623,FDX
2014-02-19,132.34,133.51,131.01,131.35,2780910,FDX
2014-02-20,131.69,133.51,131.06,132.99,1786990,FDX
2014-02-21,133.18,135.21,133.11,134.9,1994230,FDX
2014-02-24,135.09,136.98,134.5,134.87,2243584,FDX
2014-02-25,134.85,134.87,132.318,132.84,2591986,FDX
2014-02-26,132.63,133.97,131.95,132.37,1588100,FDX
2014-02-27,132.045,133.84,131.95,133.55,1736128,FDX
2014-02-28,133.19,134.43,132.34,133.33,1904696,FDX
2014-03-03,132.05,134.29,132.05,133.38,1614266,FDX
2014-03-04,134.84,137.65,134.74,137.09,2250219,FDX
2014-03-05,137.24,137.6,136.51,136.91,1292226,FDX
2014-03-06,137.25,137.641,136.19,137.29,1581411,FDX
2014-03-07,137.92,138.6,136.96,137.43,1353831,FDX
2014-03-10,137.03,138.39,136.81,137.86,1720684,FDX
2014-03-11,137.74,138.07,136.71,137.29,1483896,FDX
2014-03-12,136.8,138.14,136.0,137.79,1275636,FDX
2014-03-13,138.36,139.29,135.88,136.68,2286168,FDX
2014-03-14,136.38,137.75,136.02,136.76,2629188,FDX
2014-03-17,137.71,138.61,137.11,137.58,3855108,FDX
2014-03-18,137.59,139.1899,137.35,138.57,2578925,FDX
2014-03-19,138.11,141.17,137.14,138.38,3110365,FDX
2014-03-20,137.03,137.73,135.24,136.5,3377720,FDX
2014-03-21,137.51,138.0,136.02,136.79,5017947,FDX
2014-03-24,137.145,137.2,134.87,134.95,3206930,FDX
2014-03-25,134.88,135.68,132.52,134.16,4340150,FDX
2014-03-26,134.48,135.31,132.09,132.12,2870813,FDX
2014-03-27,132.0,132.64,131.3,132.11,3046687,FDX
2014-03-28,132.44,133.396,132.01,132.01,5019131,FDX
2014-03-31,132.52,133.24,131.87,132.56,4368165,FDX
2014-04-01,133.0,134.11,132.78,134.11,2513798,FDX
2014-04-02,134.1,135.2,133.941,134.76,1747826,FDX
2014-04-03,134.7,136.12,134.7,135.3,1987672,FDX
2014-04-04,135.79,136.6,133.86,134.35,1586514,FDX
2014-04-07,134.36,135.01,132.67,132.98,2007517,FDX
2014-04-08,133.04,133.4,131.81,132.91,2016201,FDX
2014-04-09,133.31,134.49,132.95,134.0,1640414,FDX
2014-04-10,134.08,134.31,131.86,132.06,2528268,FDX
2014-04-11,130.97,132.76,130.68,131.23,1927291,FDX
2014-04-14,132.11,132.86,131.16,132.0,2115194,FDX
2014-04-15,132.33,132.99,130.64,132.17,2518683,FDX
2014-04-16,132.55,134.04,132.01,133.75,2696467,FDX
2014-04-17,133.62,135.97,133.62,135.55,2152337,FDX
2014-04-21,135.61,136.78,135.2569,136.27,2755257,FDX
2014-04-22,136.54,137.77,136.52,137.03,2173858,FDX
2014-04-23,137.0,137.15,135.93,136.33,1793251,FDX
2014-04-24,136.4,137.09,135.62,136.08,1928909,FDX
2014-04-25,136.02,136.04,133.95,134.21,1119188,FDX
2014-04-28,134.39,136.02,133.52,134.53,1812269,FDX
2014-04-29,134.81,135.72,133.9,135.47,1161271,FDX
2014-04-30,135.55,136.81,134.85,136.25,1809969,FDX
2014-05-01,136.36,137.0,135.392,136.24,813037,FDX
2014-05-02,136.11,137.73,136.11,136.95,966696,FDX
2014-05-05,136.07,136.455,135.01,135.85,959091,FDX
2014-05-06,135.29,136.99,135.05,135.49,1411031,FDX
2014-05-07,136.21,138.67,136.01,138.54,1874280,FDX
2014-05-08,135.81,137.66,135.8,136.7,2394932,FDX
2014-05-09,136.0,137.89,135.21,137.52,2138494,FDX
2014-05-12,138.03,140.34,137.92,140.15,1726683,FDX
2014-05-13,140.29,140.84,139.89,140.14,1085734,FDX
2014-05-14,140.0,140.0,138.9101,139.33,1681950,FDX
2014-05-15,139.28,139.34,137.55,138.68,1260868,FDX
2014-05-16,138.82,139.77,137.91,138.23,2067032,FDX
2014-05-19,138.1,139.22,137.84,139.0,3897239,FDX
2014-05-20,139.08,139.468,136.97,137.46,1968423,FDX
2014-05-21,138.3,139.69,138.03,139.05,1585972,FDX
2014-05-22,138.84,139.69,138.34,139.33,1550774,FDX
2014-05-23,139.72,141.94,139.31,141.5,1198060,FDX
2014-05-27,142.02,142.84,141.62,142.24,1894822,FDX
2014-05-28,142.24,143.98,142.2,143.47,1491004,FDX
2014-05-29,143.88,144.6,143.3,144.53,1275579,FDX
2014-05-30,144.37,144.85,143.94,144.16,943077,FDX
2014-06-02,144.31,144.9897,143.72,144.25,1285542,FDX
2014-06-03,143.81,144.65,142.58,142.95,1351055,FDX
2014-06-04,142.74,143.31,142.38,143.0,1091209,FDX
2014-06-05,143.47,143.99,142.36,142.65,1955571,FDX
2014-06-06,142.83,143.3,142.28,142.7,2273751,FDX
2014-06-09,142.69,144.4,142.69,143.65,1661886,FDX
2014-06-10,142.97,143.91,142.81,143.79,1087752,FDX
2014-06-11,143.07,143.09,141.94,142.75,1015982,FDX
2014-06-12,142.09,142.28,139.14,139.21,1594265,FDX
2014-06-13,139.53,140.7,139.09,140.27,1266558,FDX
2014-06-16,139.82,140.48,139.25,139.45,1458441,FDX
2014-06-17,139.05,141.07,138.3,140.31,1858836,FDX
2014-06-18,145.35,149.37,145.09,148.95,5656236,FDX
2014-06-19,147.96,149.33,146.83,147.6,3368855,FDX
2014-06-20,147.84,148.46,147.66,148.12,2758671,FDX
2014-06-23,148.0,149.68,147.96,148.88,2654169,FDX
2014-06-24,148.44,151.15,148.44,149.68,3019384,FDX
2014-06-25,149.11,151.89,148.82,151.42,2027010,FDX
2014-06-26,151.36,151.68,150.05,151.5,1162982,FDX
2014-06-27,151.29,151.755,150.765,151.41,1945521,FDX
2014-06-30,151.4,151.67,150.66,151.38,1432981,FDX
2014-07-01,152.0,152.84,151.57,152.38,1444970,FDX
2014-07-02,152.27,153.24,152.08,152.27,1236268,FDX
2014-07-03,152.79,153.74,152.54,153.61,660820,FDX
2014-07-07,152.86,153.1,151.38,151.68,1147927,FDX
2014-07-08,151.37,151.59,149.82,151.17,1207158,FDX
2014-07-09,151.61,152.44,150.81,151.32,822367,FDX
2014-07-10,149.87,150.88,149.42,150.26,984407,FDX
2014-07-11,150.15,151.32,149.92,150.64,839054,FDX
2014-07-14,151.65,151.91,150.98,151.07,1149234,FDX
2014-07-15,149.58,152.67,149.58,151.9,1193457,FDX
2014-07-16,152.4,154.5,152.25,154.38,1424739,FDX
2014-07-17,151.34,153.15,151.23,152.87,1032424,FDX
2014-07-18,151.34,153.15,151.23,152.87,1032449,FDX
2014-07-21,152.53,153.31,152.08,152.35,1030496,FDX
2014-07-22,152.89,153.929,152.82,153.29,1314306,FDX
2014-07-23,153.46,153.89,152.6,152.68,966599,FDX
2014-07-24,153.03,153.2487,152.33,152.5,1009973,FDX
2014-07-25,152.0,152.41,150.8,150.86,1269623,FDX
2014-07-28,150.9,151.462,148.3,149.53,1652186,FDX
2014-07-29,148.5,149.86,147.04,147.14,1708835,FDX
2014-07-30,147.36,150.34,147.36,149.36,1390583,FDX
2014-07-31,148.07,149.11,146.64,146.88,1520026,FDX
2014-08-01,147.31,149.077,146.95,148.83,1444019,FDX
2014-08-04,147.31,149.077,146.95,148.83,1444019,FDX
2014-08-05,147.84,148.55,146.15,146.84,860729,FDX
2014-08-06,145.83,146.42,145.08,145.47,1098050,FDX
2014-08-07,146.96,148.41,145.91,146.02,1659241,FDX
2014-08-08,146.23,147.92,145.615,147.85,825456,FDX
2014-08-11,148.81,149.07,147.7201,148.28,790929,FDX
2014-08-12,148.32,149.19,148.01,148.43,495365,FDX
2014-08-13,149.0,149.67,148.92,149.35,622543,FDX
2014-08-14,149.64,149.72,148.61,149.64,529037,FDX
2014-08-15,150.04,150.24,147.5,148.72,1071489,FDX
2014-08-18,149.29,150.45,149.23,150.42,1069356,FDX
2014-08-19,150.51,150.6,149.91,150.0,1062795,FDX
2014-08-20,150.16,150.96,149.99,150.63,1476558,FDX
2014-08-21,151.03,151.07,150.0,150.55,817351,FDX
2014-08-22,150.73,150.73,149.04,149.46,1078216,FDX
2014-08-25,150.13,150.545,149.653,149.79,619508,FDX
2014-08-26,150.0,150.385,149.18,149.28,613086,FDX
2014-08-27,149.25,149.8,148.95,149.1,696641,FDX
2014-08-28,148.79,149.0,147.03,147.87,1364315,FDX
2014-08-29,148.4,148.49,147.65,147.88,1227417,FDX
2014-09-02,148.72,150.57,148.366,150.4,1419033,FDX
2014-09-03,150.48,152.21,150.37,151.71,1479302,FDX
2014-09-04,152.22,154.2393,151.69,152.04,1748348,FDX
2014-09-05,151.55,153.35,150.1,153.3,1209006,FDX
2014-09-08,152.54,153.25,151.89,152.4,1349415,FDX
2014-09-09,152.19,152.4,150.6901,151.0,1002523,FDX
2014-09-10,150.95,151.07,150.01,150.76,993171,FDX
2014-09-11,150.08,152.99,150.01,152.53,1031185,FDX
2014-09-12,153.18,154.09,152.539,153.77,1565776,FDX
2014-09-15,154.0,154.32,152.005,154.04,1687723,FDX
2014-09-16,154.81,155.06,153.05,154.66,2226175,FDX
2014-09-17,159.7,161.65,159.2,159.71,4342795,FDX
2014-09-18,159.8,161.25,158.69,158.93,3396291,FDX
2014-09-19,160.09,160.26,158.33,158.33,4271926,FDX
2014-09-22,158.01,158.85,157.81,157.86,1621315,FDX
2014-09-23,157.59,159.0,157.46,158.0,1357677,FDX
2014-09-24,158.37,159.54,157.8,159.31,1497693,FDX
2014-09-25,159.29,159.52,157.04,157.16,1132965,FDX
2014-09-26,157.57,160.35,157.52,159.78,1239429,FDX
2014-09-29,158.84,162.52,158.53,162.18,2056351,FDX
2014-09-30,162.21,163.84,161.3,161.45,2876540,FDX
2014-10-01,161.0,161.39,157.64,158.14,2429562,FDX
2014-10-02,158.16,159.35,156.7,159.03,1747201,FDX
2014-10-03,160.83,163.24,160.215,162.74,1990492,FDX
2014-10-06,163.27,165.17,159.0,159.24,2687342,FDX
2014-10-07,158.59,159.0,156.03,156.06,1734524,FDX
2014-10-08,156.18,160.43,155.13,160.25,2137580,FDX
2014-10-09,159.5,160.35,156.22,156.51,1450951,FDX
2014-10-10,156.16,157.79,153.49,154.75,2129667,FDX
2014-10-13,155.1,156.77,151.11,151.26,1993911,FDX
2014-10-14,152.88,155.33,152.61,153.72,2605780,FDX
2014-10-15,151.11,154.45,148.81,153.82,2645600,FDX
2014-10-16,151.68,154.39,150.54,151.93,2744360,FDX
2014-10-17,153.24,156.65,153.02,156.12,2613625,FDX
2014-10-20,155.72,156.15,154.01,155.87,1692704,FDX
2014-10-21,157.03,160.93,156.71,159.88,2670363,FDX
2014-10-22,160.74,161.26,158.45,158.47,1874453,FDX
2014-10-23,160.95,163.48,160.59,162.5,2369006,FDX
2014-10-24,163.1,164.48,162.68,163.88,1571098,FDX
2014-10-27,163.75,165.4,163.01,165.22,1530036,FDX
2014-10-28,165.82,168.27,165.6256,168.2,1580892,FDX
2014-10-29,168.2,168.25,163.61,165.77,1827999,FDX
2014-10-30,171.67,172.13,170.48,171.8,906111,FDX
2014-10-31,167.99,169.0,167.02,167.4,2245729,FDX
2014-11-03,167.15,167.6197,165.71,167.2,1551097,FDX
2014-11-04,167.73,168.64,166.9,166.96,2429325,FDX
2014-11-05,169.0,169.48,167.2,169.42,1522738,FDX
2014-11-06,169.5,171.92,169.27,171.7,1547910,FDX
2014-11-07,171.91,171.91,169.6408,171.22,1238097,FDX
2014-11-10,170.99,171.95,170.055,171.74,1091010,FDX
2014-11-11,171.79,172.88,171.1301,172.34,1383309,FDX
2014-11-12,171.67,172.13,170.48,171.8,906111,FDX
2014-11-13,172.02,172.4576,170.46,171.57,1552138,FDX
2014-11-14,171.14,172.7,170.77,171.56,1062160,FDX
2014-11-17,171.26,171.62,170.62,171.32,847982,FDX
2014-11-18,171.29,172.81,171.19,172.0,1032082,FDX
2014-11-19,172.0,172.0,170.28,171.68,893735,FDX
2014-11-20,171.09,172.62,170.42,172.5,1092113,FDX
2014-11-21,175.53,176.61,173.8698,174.46,2068224,FDX
2014-11-24,175.34,176.45,175.09,175.53,1868604,FDX
2014-11-25,175.45,175.8899,174.4,174.86,1964017,FDX
2014-11-26,175.25,175.4899,174.52,175.08,765786,FDX
2014-11-28,178.54,179.7896,177.5,178.18,1813207,FDX
2014-12-01,178.79,178.97,175.72,177.7,1989613,FDX
2014-12-02,181.12,182.42,179.77,180.39,3416808,FDX
2014-12-03,180.7,180.7,179.49,180.04,1696044,FDX
2014-12-04,180.25,180.75,179.34,180.18,1432136,FDX
2014-12-05,180.25,182.18,180.2,182.03,1246275,FDX
2014-12-08,182.95,183.51,181.26,181.53,1885311,FDX
2014-12-09,179.79,180.0,176.53,178.77,2242452,FDX
2014-12-10,179.4,179.6,176.36,176.46,2079626,FDX
2014-12-11,177.885,178.61,176.54,176.88,2082653,FDX
2014-12-12,176.38,178.5,175.34,175.79,1859588,FDX
2014-12-15,176.82,178.97,174.76,176.27,2487906,FDX
2014-12-16,176.71,178.1,174.26,174.26,2789177,FDX
2014-12-17,169.79,170.0,163.57,167.78,8748500,FDX
2014-12-18,170.95,174.38,170.0,174.38,3802954,FDX
2014-12-19,174.2,175.71,172.36,174.22,3857205,FDX
2014-12-22,175.24,177.08,174.33,176.87,1900570,FDX
2014-12-23,177.71,178.34,176.08,176.94,999673,FDX
2014-12-24,177.04,177.92,176.31,176.42,572244,FDX
2014-12-26,176.58,177.16,175.38,175.9,740813,FDX
2014-12-29,174.96,175.94,174.5518,175.52,778809,FDX
2014-12-30,174.62,176.49,174.11,175.0,765908,FDX
2014-12-31,175.7,176.28,173.505,173.66,854241,FDX
2015-01-02,173.78,174.64,170.33,172.45,1249847,FDX
2015-01-05,171.82,171.93,169.3475,169.8,1726204,FDX
2015-01-06,172.42,173.32,169.58,169.79,2613704,FDX
2015-01-07,171.97,172.34,170.05,171.04,1835878,FDX
2015-01-08,173.18,175.36,172.46,175.04,1819587,FDX
2015-01-09,174.51,175.23,172.35,172.66,1396181,FDX
2015-01-12,174.06,175.0,172.49,172.57,1884729,FDX
2015-01-13,173.93,174.73,170.1002,171.5,1738541,FDX
2015-01-14,170.0,172.96,169.01,172.75,1928977,FDX
2015-01-15,173.29,174.46,172.08,173.85,2221250,FDX
2015-01-16,172.86,176.9,172.86,176.76,2588860,FDX
2015-01-20,178.31,179.47,177.2,179.13,2596301,FDX
2015-01-21,178.94,180.43,177.49,178.69,1616398,FDX
2015-01-22,179.53,181.49,178.31,181.4,1537443,FDX
2015-01-23,177.56,180.74,175.55,176.01,3344296,FDX
2015-01-26,175.94,177.94,175.17,176.66,1393780,FDX
2015-01-27,175.54,175.59,173.61,173.88,1387968,FDX
2015-01-28,175.43,175.62,171.1503,171.45,1221417,FDX
2015-01-29,172.14,173.24,170.05,172.89,1640567,FDX
2015-01-30,171.57,173.64,168.88,169.11,2194561,FDX
2015-02-02,169.3,171.3,168.033,171.25,1475662,FDX
2015-02-03,173.02,173.99,170.75,172.97,1649544,FDX
2015-02-04,172.14,173.2125,171.17,172.08,1442277,FDX
2015-02-05,172.72,174.17,172.6,173.37,1149661,FDX
2015-02-06,174.09,174.98,172.33,173.25,1056568,FDX
2015-02-09,172.29,173.2,170.96,171.64,1210544,FDX
2015-02-10,172.95,173.74,170.78,173.3,1497878,FDX
2015-02-11,173.39,174.99,172.95,173.92,1386041,FDX
2015-02-12,174.71,176.81,174.19,176.3,2116184,FDX
2015-02-13,175.86,177.48,175.6,176.47,1674385,FDX
2015-02-17,176.6,179.67,176.51,179.54,1527595,FDX
2015-02-18,179.39,180.05,178.84,179.78,1270725,FDX
2015-02-19,179.97,180.0,178.62,178.65,1698730,FDX
2015-02-20,178.05,178.87,176.93,178.5,1430245,FDX
2015-02-23,178.5,178.81,177.39,178.3,956499,FDX
2015-02-24,177.92,178.59,177.44,177.8,1136426,FDX
2015-02-25,178.01,178.06,175.3,175.64,1419397,FDX
2015-02-26,175.49,175.97,173.42,174.6,1893896,FDX
2015-02-27,177.06,178.05,176.25,176.98,2398241,FDX
2015-03-02,176.98,178.15,176.0601,176.8,1535324,FDX
2015-03-03,176.5,176.52,174.82,176.15,1282163,FDX
2015-03-04,175.56,175.78,174.41,174.62,1035588,FDX
2015-03-05,175.34,175.34,173.52,174.82,932207,FDX
2015-03-06,174.03,175.21,173.0,173.19,1132294,FDX
2015-03-09,172.85,174.18,172.64,172.91,1539119,FDX
2015-03-10,171.22,172.06,170.0,170.0,1478393,FDX
2015-03-11,170.0,172.33,170.0,171.56,1352572,FDX
2015-03-12,171.97,173.63,171.97,173.58,987947,FDX
2015-03-13,173.59,174.81,172.3301,173.32,1150762,FDX
2015-03-16,174.21,177.462,174.21,177.32,1796668,FDX
2015-03-17,176.89,178.6,175.71,175.71,2721145,FDX
2015-03-18,172.0,174.14,170.51,173.3,4244328,FDX
2015-03-19,173.59,175.13,172.5,173.85,2095873,FDX
2015-03-20,174.1,174.34,171.88,172.04,2701611,FDX
2015-03-23,172.17,172.28,170.64,170.64,1754173,FDX
2015-03-24,170.29,170.5,169.16,169.16,1237425,FDX
2015-03-25,169.74,169.795,165.35,165.43,1978407,FDX
2015-03-26,164.28,166.63,163.6,165.49,1752675,FDX
2015-03-27,165.05,165.62,164.51,164.59,917054,FDX
2015-03-30,165.05,167.38,164.98,166.75,1530370,FDX
2015-03-31,166.0,166.47,164.995,165.45,1568237,FDX
2015-04-01,165.02,166.5,164.28,166.24,1612488,FDX
2015-04-02,166.71,166.81,165.7,166.22,1642748,FDX
2015-04-06,165.37,167.26,165.0,166.67,1270599,FDX
2015-04-07,172.75,173.84,170.7117,171.16,5488747,FDX
2015-04-08,171.08,171.89,169.31,171.84,3196068,FDX
2015-04-09,171.46,173.45,171.09,172.92,1944592,FDX
2015-04-10,173.31,174.5,172.52,174.37,2235391,FDX
2015-04-13,173.64,175.3,173.01,173.13,1397697,FDX
2015-04-14,172.01,173.13,171.1,171.5,1816150,FDX
2015-04-15,171.58,172.36,169.32,169.52,2057985,FDX
2015-04-16,169.57,170.26,168.68,169.24,1760361,FDX
2015-04-17,168.23,168.58,167.325,168.0,1643084,FDX
2015-04-20,168.29,170.0,168.29,169.06,1243997,FDX
2015-04-21,169.43,170.45,169.08,169.91,1086554,FDX
2015-04-22,169.79,170.775,168.68,170.01,1054635,FDX
2015-04-23,169.05,170.9299,169.05,170.1,1050449,FDX
2015-04-24,169.73,170.25,169.01,169.95,949492,FDX
2015-04-27,170.36,170.61,168.86,169.03,1472490,FDX
2015-04-28,169.27,171.96,168.51,171.24,1522218,FDX
2015-04-29,169.84,170.94,168.72,169.57,1115325,FDX
2015-04-30,168.39,169.95,168.36,169.57,1818816,FDX
2015-05-01,170.0,171.93,169.93,171.73,1164647,FDX
2015-05-04,171.61,173.48,171.51,172.33,1041388,FDX
2015-05-05,171.5,172.33,169.51,169.81,1166962,FDX
2015-05-06,170.69,170.77,168.46,169.56,1045670,FDX
2015-05-07,169.87,172.61,169.58,171.74,1148646,FDX
2015-05-08,172.99,174.09,172.78,173.35,1236429,FDX
2015-05-11,174.01,174.98,172.76,174.2,1327742,FDX
2015-05-12,173.16,173.7,172.44,173.42,1126731,FDX
2015-05-13,172.99,173.5,171.67,171.93,1214183,FDX
2015-05-14,172.84,174.0,172.11,173.45,1478842,FDX
2015-05-15,174.21,175.29,173.5,175.14,1492242,FDX
2015-05-18,175.14,177.43,175.01,177.18,1558037,FDX
2015-05-19,177.51,178.7,177.0,177.98,1237492,FDX
2015-05-20,177.71,178.79,177.1501,177.52,941665,FDX
2015-05-21,176.91,177.25,175.48,176.55,1112357,FDX
2015-05-22,176.48,176.72,174.68,175.18,775816,FDX
2015-05-26,175.0,175.04,173.78,174.11,953620,FDX
2015-05-27,174.63,176.89,173.9201,176.66,808808,FDX
2015-05-28,176.11,176.152,174.55,175.1,1300951,FDX
2015-05-29,174.52,174.88,173.0,173.22,1158219,FDX
2015-06-01,173.87,175.98,172.92,175.37,1272487,FDX
2015-06-02,174.54,176.65,173.1,175.72,1001537,FDX
2015-06-03,176.5,180.29,175.72,179.92,1930902,FDX
2015-06-04,178.9,179.99,178.77,179.63,1354982,FDX
2015-06-05,179.52,183.025,178.6,182.24,1940448,FDX
2015-06-08,181.92,182.0,179.64,179.89,1617691,FDX
2015-06-09,179.95,181.6,179.0,180.37,991295,FDX
2015-06-10,180.34,183.9,179.69,182.32,1869401,FDX
2015-06-11,184.29,185.19,182.84,184.98,1918638,FDX
2015-06-12,184.05,184.82,182.7612,183.63,1679965,FDX
2015-06-15,182.53,183.27,181.45,182.66,1407959,FDX
2015-06-16,182.02,183.5,179.84,182.13,2428109,FDX
2015-06-17,178.03,178.88,174.51,176.73,4032232,FDX
2015-06-18,176.56,180.19,176.56,178.39,2986586,FDX
2015-06-19,177.36,178.34,175.94,175.94,2448739,FDX
2015-06-22,176.76,177.6494,176.0,176.28,1732624,FDX
2015-06-23,176.7,176.83,174.66,175.27,1532527,FDX
2015-06-24,175.0,175.78,172.42,173.42,1750041,FDX
2015-06-25,173.63,174.02,172.59,172.8,1528169,FDX
2015-06-26,173.67,174.11,173.17,173.66,1678931,FDX
2015-06-29,171.62,173.12,170.69,171.02,2335835,FDX
2015-06-30,172.32,172.84,169.96,170.4,1552745,FDX
2015-07-01,172.11,172.46,169.64,169.81,1412469,FDX
2015-07-02,170.2,171.35,169.95,171.13,1181990,FDX
2015-07-06,170.0,171.215,167.89,168.75,1945342,FDX
2015-07-07,169.37,170.73,167.76,170.34,1754313,FDX
2015-07-08,168.32,169.98,166.67,166.99,1338436,FDX
2015-07-09,168.78,169.8,167.44,167.71,1321340,FDX
2015-07-10,170.0,170.45,167.88,168.46,1490287,FDX
2015-07-13,169.69,171.24,169.16,170.97,1327424,FDX
2015-07-14,171.0,171.89,170.09,171.24,1207417,FDX
2015-07-15,171.24,171.98,169.03,169.13,1389600,FDX
2015-07-16,170.26,170.51,169.44,169.49,1043881,FDX
2015-07-17,169.49,170.81,169.32,170.23,1394023,FDX
2015-07-20,170.6,170.604,169.5,170.21,1016637,FDX
2015-07-21,170.4,171.97,169.95,170.56,933598,FDX
2015-07-22,170.71,171.0,167.59,168.5,1311730,FDX
2015-07-23,168.85,168.885,166.57,166.86,1076909,FDX
2015-07-24,166.96,167.57,163.26,164.11,1579660,FDX
2015-07-27,162.75,165.12,162.38,164.74,2177318,FDX
2015-07-28,166.44,169.65,166.19,169.43,1854155,FDX
2015-07-29,169.3,172.6,169.1401,171.89,1261788,FDX
2015-07-30,170.51,171.73,170.16,171.27,927996,FDX
2015-07-31,169.01,172.459,167.41,171.42,1199670,FDX
2015-08-03,171.46,171.9599,169.56,170.81,793035,FDX
2015-08-04,170.97,171.87,169.85,170.09,913267,FDX
2015-08-05,170.78,173.0,170.78,171.29,848655,FDX
2015-08-06,172.14,172.19,169.49,169.6,1001005,FDX
2015-08-07,169.11,169.37,166.03,166.99,1410656,FDX
2015-08-10,168.38,169.99,168.26,169.4,1060517,FDX
2015-08-11,168.23,171.08,167.7,168.43,1538852,FDX
2015-08-12,167.8,167.8,164.19,165.31,2320162,FDX
2015-08-13,165.63,166.083,163.56,163.6,1924053,FDX
2015-08-14,164.37,165.4,163.5,164.81,2733840,FDX
2015-08-17,164.19,165.195,162.63,164.97,1512138,FDX
2015-08-18,165.0,167.31,164.76,165.66,1473255,FDX
2015-08-19,164.87,165.46,163.38,164.95,1499314,FDX
2015-08-20,163.69,164.0,160.13,160.45,1962499,FDX
2015-08-21,159.0,160.2,155.83,156.03,2502622,FDX
2015-08-24,146.51,151.83,130.0117,148.37,4013468,FDX
2015-08-25,152.76,153.05,145.0,145.06,2917539,FDX
2015-08-26,148.0,149.35,144.75,148.43,3003525,FDX
2015-08-27,150.81,153.54,149.76,153.04,1962855,FDX
2015-08-28,152.71,153.745,151.75,152.5,1303009,FDX
2015-08-31,151.95,152.0,150.2,150.61,1625721,FDX
2015-09-01,147.98,150.99,147.51,148.03,2839171,FDX
2015-09-02,149.9,150.88,148.08,150.82,1745274,FDX
2015-09-03,152.01,153.28,150.66,151.21,1781349,FDX
2015-09-04,149.49,149.9,147.32,148.61,1480789,FDX
2015-09-08,151.01,153.53,150.46,153.29,1708048,FDX
2015-09-09,154.68,155.0,151.27,151.56,1891865,FDX
2015-09-10,151.16,151.8149,149.24,149.57,2362865,FDX
2015-09-11,149.0,151.33,147.58,151.08,2380606,FDX
2015-09-14,150.74,150.93,149.21,150.23,2595170,FDX
2015-09-15,150.95,155.63,150.63,154.0,3237267,FDX
2015-09-16,151.41,152.18,146.66,149.63,6205399,FDX
2015-09-17,149.29,151.87,148.35,149.49,2879020,FDX
2015-09-18,147.8,148.225,144.88,145.3,3603746,FDX
2015-09-21,145.79,146.81,144.6,146.01,2444712,FDX
2015-09-22,144.18,144.52,142.45,143.97,2425574,FDX
2015-09-23,144.17,144.82,143.02,143.65,1651790,FDX
2015-09-24,142.23,142.87,141.1,142.44,2097422,FDX
2015-09-25,143.52,145.7745,142.86,144.45,1731380,FDX
2015-09-28,143.0,143.64,140.58,140.74,1765211,FDX
2015-09-29,140.74,142.21,140.01,141.93,1444218,FDX
2015-09-30,143.53,144.6,142.92,143.98,1711142,FDX
2015-10-01,143.88,145.42,143.63,144.71,1639229,FDX
2015-10-02,142.35,145.58,141.72,145.52,1308199,FDX
2015-10-05,146.06,150.42,146.06,149.92,1727777,FDX
2015-10-06,151.05,151.91,149.77,151.51,2197987,FDX
2015-10-07,152.07,154.5999,151.6854,152.97,2517585,FDX
2015-10-08,152.61,155.99,152.34,155.55,1738578,FDX
2015-10-09,155.73,157.2,155.23,155.33,1803478,FDX
2015-10-12,155.16,155.34,153.595,154.42,1245329,FDX
2015-10-13,153.55,153.62,151.36,151.48,1456874,FDX
2015-10-14,151.36,152.11,149.914,150.73,1131795,FDX
2015-10-15,151.74,152.37,149.75,152.11,1005997,FDX
2015-10-16,153.02,154.02,151.19,152.48,1008676,FDX
2015-10-19,151.6,152.81,151.504,152.38,624743,FDX
2015-10-20,152.02,154.11,151.5,154.0,1386902,FDX
2015-10-21,154.64,157.55,154.56,155.98,1595411,FDX
2015-10-22,156.46,160.0,156.04,159.72,2034739,FDX
2015-10-23,161.0,161.7,158.54,159.52,2263244,FDX
2015-10-26,160.07,160.414,157.71,157.87,1686310,FDX
2015-10-27,155.5,157.895,154.73,155.97,1974227,FDX
2015-10-28,156.67,157.12,153.87,155.27,1639115,FDX
2015-10-29,155.0,156.79,154.75,156.39,1145284,FDX
2015-10-30,156.43,156.56,154.54,156.05,2580685,FDX
2015-11-02,156.29,159.15,156.29,158.95,1617196,FDX
2015-11-03,158.34,159.93,158.2,159.12,1352821,FDX
2015-11-04,159.91,160.0,158.58,159.0,1291047,FDX
2015-11-05,159.72,160.905,158.68,160.27,1659726,FDX
2015-11-06,159.09,162.5,159.09,162.38,1835386,FDX
2015-11-09,161.5,162.3,159.33,160.55,2059719,FDX
2015-11-10,160.7,162.46,159.73,161.5,1627864,FDX
2015-11-11,160.01,162.21,159.0,161.03,1881106,FDX
2015-11-12,160.23,160.6,158.5,158.79,1543767,FDX
2015-11-13,158.19,160.0,157.39,158.11,1758130,FDX
2015-11-16,157.99,161.67,157.99,161.27,1835417,FDX
2015-11-17,161.96,163.21,160.61,161.41,1129727,FDX
2015-11-18,160.6,163.11,160.6,162.81,1416669,FDX
2015-11-19,163.0,164.32,162.18,163.35,1066709,FDX
2015-11-20,164.08,164.94,163.44,164.14,1252829,FDX
2015-11-23,164.14,164.76,162.9,163.44,878761,FDX
2015-11-24,162.03,163.82,161.66,163.19,1085312,FDX
2015-11-25,163.19,163.4899,161.77,162.4,1053332,FDX
2015-11-27,163.4,164.275,162.68,164.09,561720,FDX
2015-11-30,163.6,164.48,158.43,158.54,2925827,FDX
2015-12-01,159.41,160.67,157.54,160.45,2406876,FDX
2015-12-02,159.47,160.04,157.55,157.87,1611831,FDX
2015-12-03,158.0,158.37,153.29,153.63,2588327,FDX
2015-12-04,154.57,155.73,153.33,155.47,2251383,FDX
2015-12-07,153.86,154.34,151.5,152.57,1845745,FDX
2015-12-08,151.58,152.11,147.97,148.39,2154989,FDX
2015-12-09,147.46,149.87,146.42,147.05,2049903,FDX
2015-12-10,146.8,149.7,146.78,148.49,1638904,FDX
2015-12-11,146.39,147.48,144.18,144.26,2696023,FDX
2015-12-14,143.0,143.79,140.89,143.69,3089838,FDX
2015-12-15,144.19,147.49,144.056,144.69,2933136,FDX
2015-12-16,145.89,149.63,145.75,148.83,3032817,FDX
2015-12-17,156.85,157.51,151.53,151.84,5864998,FDX
2015-12-18,150.34,150.59,146.71,147.15,5141532,FDX
2015-12-21,147.55,148.535,144.73,145.75,2065023,FDX
2015-12-22,146.45,148.79,146.022,148.41,2202474,FDX
2015-12-23,148.83,151.24,148.5484,150.72,1794924,FDX
2015-12-24,150.22,150.9,148.71,149.65,1148571,FDX
2015-12-28,149.0,149.59,147.02,148.41,1805224,FDX
2015-12-29,149.3,149.74,148.15,149.24,1056429,FDX
2015-12-30,148.85,150.14,148.01,149.18,1217729,FDX
2015-12-31,148.27,150.35,148.11,148.99,1461536,FDX
2016-01-04,146.41,147.0,142.8,143.43,3331522,FDX
2016-01-05,143.56,144.73,142.39,144.65,1698512,FDX
2016-01-06,142.57,143.2,140.28,140.77,1931457,FDX
2016-01-07,138.0,138.75,134.29,134.59,3371200,FDX
2016-01-08,135.6,137.23,134.4,134.71,2386659,FDX
2016-01-11,134.86,135.05,131.23,132.97,2490746,FDX
2016-01-12,133.94,135.26,132.53,134.71,1484161,FDX
2016-01-13,135.31,136.33,129.61,130.29,2268888,FDX
2016-01-14,130.74,132.84,128.3995,131.7,2144445,FDX
2016-01-15,128.06,128.93,124.838,126.92,4239308,FDX
2016-01-19,129.21,129.75,125.28,127.2,2956235,FDX
2016-01-20,124.5,125.47,119.71,123.18,3764470,FDX
2016-01-21,123.26,125.085,122.0,123.57,2639587,FDX
2016-01-22,126.2,128.091,125.66,127.56,2393192,FDX
2016-01-25,127.0,128.05,125.71,126.04,2737624,FDX
2016-01-26,126.37,127.75,125.8,127.28,1854369,FDX
2016-01-27,130.15,131.7,127.71,128.25,2323444,FDX
2016-01-28,128.73,129.8,127.45,128.22,1577568,FDX
2016-01-29,128.8,133.04,128.8,132.88,2958106,FDX
2016-02-01,131.61,132.77,130.01,132.31,1857930,FDX
2016-02-02,131.57,132.25,129.92,130.15,2172999,FDX
2016-02-03,130.89,131.54,127.425,130.98,1953843,FDX
2016-02-04,130.69,136.09,130.69,134.21,2541976,FDX
2016-02-05,133.25,134.543,131.63,131.91,1606248,FDX
2016-02-08,130.28,130.99,128.05,130.33,1752388,FDX
2016-02-09,129.25,131.16,128.06,129.77,1936197,FDX
2016-02-10,130.65,131.7703,127.36,127.64,2128653,FDX
2016-02-11,125.54,126.99,122.78,124.42,2664077,FDX
2016-02-12,125.55,128.72,125.39,128.6,1726504,FDX
2016-02-16,130.44,132.74,129.125,132.11,1746911,FDX
2016-02-17,133.56,134.67,132.53,133.09,2068216,FDX
2016-02-18,132.86,133.6,129.97,131.33,2125866,FDX
2016-02-19,130.3,130.73,128.07,129.76,2689152,FDX
2016-02-22,130.95,136.47,130.7,135.39,2664740,FDX
2016-02-23,134.42,134.86,132.39,133.81,2357752,FDX
2016-02-24,132.52,134.03,131.43,133.49,1311815,FDX
2016-02-25,134.41,136.06,133.14,135.98,1361379,FDX
2016-02-26,136.66,139.42,136.6,137.38,2005613,FDX
2016-02-29,137.28,139.53,136.6701,136.88,2032106,FDX
2016-03-01,138.16,141.91,137.3,141.38,2015474,FDX
2016-03-02,140.91,143.06,140.85,142.27,1798720,FDX
2016-03-03,141.79,144.19,141.55,143.86,1821263,FDX
2016-03-04,143.49,146.28,143.49,143.91,1821029,FDX
2016-03-07,143.25,145.33,142.255,145.08,1548572,FDX
2016-03-08,144.0,144.83,142.39,142.53,1281001,FDX
2016-03-09,141.9,142.53,139.89,141.98,1483758,FDX
2016-03-10,142.04,143.25,139.58,141.61,1168311,FDX
2016-03-11,143.35,144.58,142.584,144.42,1146151,FDX
2016-03-14,144.1,144.99,143.25,143.84,1657313,FDX
2016-03-15,142.99,143.32,141.7,143.07,1770277,FDX
2016-03-16,142.5,144.75,141.19,144.27,2573159,FDX
2016-03-17,155.23,161.7,154.08,161.34,8889324,FDX
2016-03-18,160.65,163.88,160.36,163.71,4538137,FDX
2016-03-21,163.57,164.84,162.9,164.54,2154836,FDX
2016-03-22,163.55,163.9018,162.315,163.42,1647682,FDX
2016-03-23,163.42,163.73,162.3694,162.63,1247517,FDX
2016-03-24,161.3,162.8,160.54,162.65,1100638,FDX
2016-03-28,162.57,162.89,160.385,162.19,1527310,FDX
2016-03-29,162.03,163.0862,160.67,162.99,1508754,FDX
2016-03-30,163.0,163.47,161.47,161.57,1399636,FDX
2016-03-31,161.55,162.94,160.65,162.72,1984293,FDX
2016-04-01,162.31,163.99,161.1,163.67,1504850,FDX
2016-04-04,163.88,165.51,163.18,163.8,1643642,FDX
2016-04-05,162.16,163.0055,161.65,161.94,1147512,FDX
2016-04-06,162.0,163.14,160.73,162.77,1123876,FDX
2016-04-07,161.17,162.55,160.8,161.28,1362450,FDX
2016-04-08,162.09,165.49,161.92,163.42,1597520,FDX
2016-04-11,163.46,165.1,163.03,163.05,1452764,FDX
2016-04-12,163.56,165.78,163.04,165.11,1667688,FDX
2016-04-13,165.72,167.45,165.7,167.22,1602995,FDX
2016-04-14,167.15,167.55,165.64,165.7,1039508,FDX
2016-04-15,165.7,166.417,164.82,165.9,863745,FDX
2016-04-18,165.33,167.375,164.81,167.13,833796,FDX
2016-04-19,167.8,169.2999,166.65,168.27,1056618,FDX
2016-04-20,168.38,168.95,167.35,167.4,815052,FDX
2016-04-21,166.72,167.606,165.16,165.57,1178359,FDX
2016-04-22,166.28,166.93,165.06,166.32,1359110,FDX
2016-04-25,165.66,167.23,164.025,165.56,1033102,FDX
2016-04-26,165.82,167.6,165.41,167.11,1034965,FDX
2016-04-27,167.07,168.2,166.22,167.56,847570,FDX
2016-04-28,166.89,168.16,165.46,165.66,1118856,FDX
2016-04-29,164.85,165.59,163.7415,165.11,1228930,FDX
2016-05-02,165.6,168.1799,165.5,167.59,1393131,FDX
2016-05-03,165.76,166.22,163.17,164.79,1284234,FDX
2016-05-04,165.61,167.1,164.53,165.25,1416482,FDX
2016-05-05,165.42,166.0,160.075,160.37,2584642,FDX
2016-05-06,160.45,161.54,157.69,161.03,1758375,FDX
2016-05-09,161.4,162.9,161.14,162.29,1056847,FDX
2016-05-10,162.42,163.94,161.9,163.25,1451775,FDX
2016-05-11,163.0,163.95,160.86,161.29,1287113,FDX
2016-05-12,162.4,162.46,158.22,159.37,1634286,FDX
2016-05-13,158.58,159.39,156.92,157.76,1322242,FDX
2016-05-16,157.56,159.21,156.91,158.59,1080867,FDX
2016-05-17,158.57,160.68,157.85,158.69,1433542,FDX
2016-05-18,158.0,160.63,158.0,159.49,1292334,FDX
2016-05-19,158.46,160.22,157.835,159.11,1102086,FDX
2016-05-20,160.34,162.46,159.53,161.63,1370492,FDX
2016-05-23,161.65,162.78,161.1,162.04,1190065,FDX
2016-05-24,162.97,164.98,161.99,164.38,1205925,FDX
2016-05-25,165.0,165.97,164.03,164.22,1013872,FDX
2016-05-26,164.21,164.48,162.82,163.4,1045122,FDX
2016-05-27,163.64,164.54,163.18,164.47,919649,FDX
2016-05-31,165.43,167.0,164.48,164.97,1338704,FDX
2016-06-01,163.9,164.81,162.37,164.7,928923,FDX
2016-06-02,164.64,165.1,163.7,164.8,684232,FDX
2016-06-03,162.36,164.056,161.0,163.82,1430364,FDX
2016-06-06,163.18,163.98,161.66,163.27,1473770,FDX
2016-06-07,164.58,165.32,163.81,164.83,1502784,FDX
2016-06-08,164.75,165.9,164.49,164.75,934079,FDX
2016-06-09,163.64,164.43,162.88,164.11,1044552,FDX
2016-06-10,162.76,163.285,160.32,160.87,1599356,FDX
2016-06-13,160.32,161.97,160.3,160.44,1447558,FDX
2016-06-14,160.2,161.45,158.4694,159.75,1299558,FDX
2016-06-15,160.03,161.33,159.51,159.66,1202499,FDX
2016-06-16,158.95,162.285,157.51,161.87,1896324,FDX
2016-06-17,161.91,162.74,161.27,162.25,2247009,FDX
2016-06-20,164.28,166.5,163.2408,164.47,2018165,FDX
2016-06-21,164.55,164.78,163.21,163.95,1933259,FDX
2016-06-22,162.07,162.4685,156.4,156.51,4839056,FDX
2016-06-23,157.5,158.66,156.75,157.89,2269734,FDX
2016-06-24,151.95,154.065,149.5,150.57,5853546,FDX
2016-06-27,149.1,149.41,145.0,146.13,2944318,FDX
2016-06-28,148.52,149.24,146.19,148.1,1936753,FDX
2016-06-29,149.73,150.57,148.85,150.26,2192052,FDX
2016-06-30,150.26,151.8,149.01,151.78,1716198,FDX
2016-07-01,154.47,155.94,153.075,153.84,2048784,FDX
2016-07-05,152.47,153.063,150.35,152.17,1917337,FDX
2016-07-06,151.59,152.1,150.0,151.45,1876458,FDX
2016-07-07,151.94,153.49,151.32,152.6,1511042,FDX
2016-07-08,154.0,156.88,153.95,156.22,1743781,FDX
2016-07-11,157.11,158.62,156.42,157.11,1895737,FDX
2016-07-12,157.8,160.15,157.41,159.95,1723689,FDX
2016-07-13,160.13,161.25,159.36,160.42,1448293,FDX
2016-07-14,161.79,163.64,161.44,161.5,1556727,FDX
2016-07-15,162.17,162.23,160.4017,160.59,1257112,FDX
2016-07-18,160.76,161.17,159.63,160.76,870303,FDX
2016-07-19,159.95,160.74,159.26,159.68,773184,FDX
2016-07-20,160.09,161.01,159.071,160.07,683399,FDX
2016-07-21,159.51,160.52,158.03,158.41,877327,FDX
2016-07-22,158.05,160.82,158.05,160.77,1233193,FDX
2016-07-25,160.29,160.81,159.41,160.23,1344154,FDX
2016-07-26,160.48,161.82,160.16,161.5,1147263,FDX
2016-07-27,161.35,161.99,160.0,160.91,1020349,FDX
2016-07-28,160.2,161.77,159.41,161.45,872195,FDX
2016-07-29,160.62,162.21,159.35,161.9,1016365,FDX
2016-08-01,162.0,162.88,161.07,161.66,820677,FDX
2016-08-02,161.0,161.83,158.62,159.18,854634,FDX
2016-08-03,159.4,160.8,159.35,160.61,589773,FDX
2016-08-04,160.74,160.84,158.85,159.82,876796,FDX
2016-08-05,160.62,162.96,160.22,162.91,1044881,FDX
2016-08-08,163.34,165.435,163.12,163.7,973239,FDX
2016-08-09,163.51,165.33,163.15,164.33,730837,FDX
2016-08-10,163.88,164.85,163.765,164.65,823123,FDX
2016-08-11,164.94,166.17,164.41,165.79,1046062,FDX
2016-08-12,165.12,166.0,164.654,165.5,1048295,FDX
2016-08-15,165.7,167.0,165.7,166.4,1118471,FDX
2016-08-16,165.9,167.125,165.59,166.73,913422,FDX
2016-08-17,166.99,167.18,165.83,166.45,1101158,FDX
2016-08-18,166.61,167.66,166.2,167.19,1103982,FDX
2016-08-19,166.79,169.44,166.64,168.63,1365877,FDX
2016-08-22,168.99,169.57,167.23,167.89,946498,FDX
2016-08-23,169.0,169.44,168.22,168.59,850742,FDX
2016-08-24,168.54,169.27,167.77,168.23,859661,FDX
2016-08-25,167.26,167.5701,165.15,165.53,1319276,FDX
2016-08-26,166.05,167.08,164.37,164.95,1102685,FDX
2016-08-29,165.43,165.89,164.64,165.17,1185230,FDX
2016-08-30,165.52,165.93,164.38,164.93,1004130,FDX
2016-08-31,164.47,165.05,163.49,164.93,1228839,FDX
2016-09-01,165.5,166.25,163.85,165.64,1181901,FDX
2016-09-02,166.22,167.08,165.47,165.49,1599539,FDX
2016-09-06,167.1,167.1,163.73,164.83,1168987,FDX
2016-09-07,164.48,165.42,163.95,165.2,897538,FDX
2016-09-08,163.91,165.86,163.84,165.4,831406,FDX
2016-09-09,164.1,165.19,160.82,160.85,1487474,FDX
2016-09-12,160.2,164.07,160.06,163.26,1325363,FDX
2016-09-13,161.63,161.98,159.285,160.35,1318193,FDX
2016-09-14,160.06,160.66,159.05,159.45,1030267,FDX
2016-09-15,159.0,160.709,158.5239,160.07,1403777,FDX
2016-09-16,159.33,160.07,158.2,158.89,2534399,FDX
2016-09-19,160.07,162.23,159.55,161.26,1814447,FDX
2016-09-20,161.75,164.13,161.65,162.65,2689163,FDX
2016-09-21,170.61,174.32,170.61,173.86,5308138,FDX
2016-09-22,174.39,175.38,172.8,173.66,3176327,FDX
2016-09-23,172.69,175.085,172.63,174.39,2472536,FDX
2016-09-26,174.0,176.16,173.11,175.34,2420820,FDX
2016-09-27,174.98,177.36,174.47,177.3,2133240,FDX
2016-09-28,176.87,177.25,174.52,175.45,2280851,FDX
2016-09-29,175.45,175.97,173.93,175.12,1947429,FDX
2016-09-30,175.53,176.1,174.37,174.68,1939268,FDX
2016-10-03,173.86,174.71,173.28,174.3,1454256,FDX
2016-10-04,174.72,175.12,172.86,173.6,1492742,FDX
2016-10-05,174.89,175.255,173.84,174.26,1202755,FDX
2016-10-06,174.33,174.33,172.41,173.09,1260360,FDX
2016-10-07,172.62,173.244,171.72,173.01,1418184,FDX
2016-10-10,173.34,174.59,173.14,174.21,1221599,FDX
2016-10-11,173.8,174.09,173.05,174.08,1462086,FDX
2016-10-12,174.12,174.49,173.07,173.54,1253264,FDX
2016-10-13,172.12,172.2,169.66,170.95,1432829,FDX
2016-10-14,172.29,172.89,170.87,170.98,803571,FDX
2016-10-17,170.94,171.37,170.22,170.84,1051540,FDX
2016-10-18,172.09,172.4889,170.51,170.74,900285,FDX
2016-10-19,171.02,171.18,169.58,170.46,1086825,FDX
2016-10-20,170.41,170.62,169.48,169.7,836046,FDX
2016-10-21,168.19,170.25,168.0,170.2,924658,FDX
2016-10-24,171.31,172.4889,170.3,172.08,1848300,FDX
2016-10-25,171.34,172.45,171.26,171.93,1132658,FDX
2016-10-26,170.96,174.24,170.51,173.59,1772668,FDX
2016-10-27,174.69,175.22,172.74,174.4,1499657,FDX
2016-10-28,174.57,176.35,173.4,174.25,1502716,FDX
2016-10-31,175.14,176.12,174.24,174.32,992888,FDX
2016-11-01,174.25,174.325,170.1612,171.53,1955591,FDX
2016-11-02,172.0,173.4699,171.6,172.38,1457289,FDX
2016-11-03,172.71,173.71,172.11,173.65,1264954,FDX
2016-11-04,173.4,175.73,172.855,174.8,1558754,FDX
2016-11-07,176.85,180.69,176.85,180.02,2451915,FDX
2016-11-08,179.28,182.7799,178.84,181.31,2012395,FDX
2016-11-09,178.55,182.4,176.44,181.17,2874179,FDX
2016-11-10,182.0,185.0,181.23,183.57,2298084,FDX
2016-11-11,183.0,184.89,182.11,183.69,1560368,FDX
2016-11-14,184.5,186.53,183.46,186.16,2168098,FDX
2016-11-15,185.77,185.83,182.98,185.39,1446956,FDX
2016-11-16,184.89,186.0,182.75,183.82,1262237,FDX
2016-11-17,184.13,185.34,183.46,185.08,931753,FDX
2016-11-18,184.71,187.33,183.98,187.29,1334442,FDX
2016-11-21,187.33,188.25,186.74,188.15,1295338,FDX
2016-11-22,188.5,188.5,187.55,188.08,1162042,FDX
2016-11-23,188.75,190.29,188.05,190.12,889156,FDX
2016-11-25,190.62,191.84,190.6,191.53,653169,FDX
2016-11-28,190.58,191.15,189.49,190.03,1746550,FDX
2016-11-29,190.0,191.35,190.0,190.32,1077732,FDX
2016-11-30,191.5,192.58,190.78,191.67,1533590,FDX
2016-12-01,192.0,193.88,192.0,192.19,1767563,FDX
2016-12-02,192.1,193.65,192.1,192.8,1542866,FDX
2016-12-05,193.7,194.95,193.0,194.5,1409815,FDX
2016-12-06,194.36,194.46,191.6,193.33,1238329,FDX
2016-12-07,193.32,196.72,192.28,196.52,1886138,FDX
2016-12-08,196.75,197.3,193.6,197.07,2951610,FDX
2016-12-09,196.29,196.99,195.13,196.6,1957386,FDX
2016-12-12,195.87,198.2399,195.7,197.64,1442740,FDX
2016-12-13,198.66,201.57,197.5,201.02,2237920,FDX
2016-12-14,200.775,201.0,197.61,197.92,2533169,FDX
2016-12-15,197.73,199.77,197.27,197.92,1216364,FDX
2016-12-16,198.82,199.36,195.4525,196.48,3589621,FDX
2016-12-19,196.67,198.07,195.75,197.62,1498058,FDX
2016-12-20,198.92,199.49,196.55,198.74,3068001,FDX
2016-12-21,194.5,195.97,192.04,192.12,6405992,FDX
2016-12-22,192.24,192.46,190.78,190.89,2030077,FDX
2016-12-23,191.48,193.02,190.81,191.86,1677369,FDX
2016-12-27,191.97,192.53,190.51,190.55,966457,FDX
2016-12-28,190.83,191.57,188.02,188.45,1555398,FDX
2016-12-29,188.85,189.64,186.42,186.95,1293105,FDX
2016-12-30,187.8,187.96,185.6789,186.2,1323201,FDX
2017-01-03,186.5701,189.67,186.5701,187.7,1708350,FDX
2017-01-04,188.5,189.395,187.36,188.71,1290348,FDX
2017-01-05,188.71,190.37,187.95,188.41,1207787,FDX
2017-01-06,188.11,191.74,187.9,190.25,1658437,FDX
2017-01-09,189.58,190.53,189.01,189.69,1279154,FDX
2017-01-10,189.06,189.9,188.35,188.42,1358098,FDX
2017-01-11,188.25,189.44,188.0,189.24,1045295,FDX
2017-01-12,188.66,188.87,186.34,187.38,1177894,FDX
2017-01-13,187.79,188.7,186.68,187.01,1140632,FDX
2017-01-17,186.12,186.74,184.44,186.05,1343809,FDX
2017-01-18,186.44,187.98,185.75,187.23,902954,FDX
2017-01-19,187.27,188.1,185.68,186.17,1061296,FDX
2017-01-20,186.02,187.0,184.37,185.73,2192856,FDX
2017-01-23,185.81,186.71,184.3,185.46,1070520,FDX
2017-01-24,185.51,191.99,185.51,191.61,2138495,FDX
2017-01-25,191.6,194.02,190.6101,192.95,1807030,FDX
2017-01-26,192.31,192.94,191.14,192.58,1067550,FDX
2017-01-27,192.77,196.42,191.8,195.92,1991367,FDX
2017-01-30,195.48,195.48,191.175,193.25,2304075,FDX
2017-01-31,190.28,190.48,186.16,189.11,2952325,FDX
2017-02-01,189.28,189.3,184.71,186.27,2076140,FDX
2017-02-02,186.12,186.9209,183.87,184.61,1461851,FDX
2017-02-03,186.09,188.94,185.39,188.21,1356345,FDX
2017-02-06,190.43,190.75,187.73,188.2,1352466,FDX
2017-02-07,188.2,188.67,187.19,188.02,1158524,FDX
2017-02-08,187.75,188.28,186.81,187.96,955647,FDX
2017-02-09,188.2,190.12,187.83,188.57,1347816,FDX
2017-02-10,188.78,191.0,188.31,190.86,1188336,FDX
2017-02-13,191.05,193.15,190.63,192.57,1068266,FDX
2017-02-14,192.09,193.07,191.33,192.46,945344,FDX
2017-02-15,192.77,194.79,192.22,194.67,1308709,FDX
2017-02-16,194.38,194.72,192.16,193.35,1143753,FDX
2017-02-17,192.8,193.7,192.297,193.7,808101,FDX
2017-02-21,194.37,195.57,193.76,195.36,1269635,FDX
2017-02-22,194.42,194.4975,192.61,193.83,2126083,FDX
2017-02-23,194.0,194.495,190.71,191.18,1806466,FDX
2017-02-24,190.74,193.11,190.12,193.11,2209925,FDX
2017-02-27,192.97,194.43,191.77,194.37,1777043,FDX
2017-02-28,194.47,195.4,192.9127,192.98,1788244,FDX
2017-03-01,194.89,198.6,194.89,197.42,2212688,FDX
2017-03-02,196.98,196.99,194.23,194.71,1786420,FDX
2017-03-03,194.54,195.29,193.96,194.35,822774,FDX
2017-03-06,194.0,195.43,193.34,193.95,925133,FDX
2017-03-07,193.85,194.6,192.37,192.91,1217585,FDX
2017-03-08,193.11,193.84,192.04,192.92,1206802,FDX
2017-03-09,192.7,192.9,189.9,191.31,1406193,FDX
2017-03-10,192.45,193.36,190.388,192.15,1226562,FDX
2017-03-13,191.87,193.24,191.39,193.12,1283013,FDX
2017-03-14,192.9,193.03,190.975,191.38,1352201,FDX
2017-03-15,191.95,194.26,191.5,193.26,1412054,FDX
2017-03-16,193.39,194.0,192.44,193.11,1244011,FDX
2017-03-17,193.89,196.09,192.38,194.59,2390742,FDX
2017-03-20,195.05,195.51,192.18,192.27,2189255,FDX
2017-03-21,193.09,193.86,191.68,191.84,3352327,FDX
2017-03-22,195.67,197.48,192.5,195.92,6132660,FDX
2017-03-23,195.0,195.14,189.1,189.19,3489778,FDX
2017-03-24,189.34,190.31,187.23,188.12,2862327,FDX
2017-03-27,186.79,187.62,184.3,187.04,2405919,FDX
2017-03-28,187.0,190.49,187.0,189.89,1675570,FDX
2017-03-29,189.44,191.66,189.15,190.92,1648270,FDX
2017-03-30,192.5,194.34,191.68,194.17,1890764,FDX
2017-03-31,193.95,196.23,193.215,195.15,2175490,FDX
2017-04-03,195.86,197.2,194.4001,195.36,1796513,FDX
2017-04-04,195.06,196.58,194.65,196.27,1866668,FDX
2017-04-05,197.0,199.17,195.5,195.85,1651268,FDX
2017-04-06,196.0,197.26,195.64,195.99,1410529,FDX
2017-04-07,195.54,196.88,195.37,195.65,1612006,FDX
2017-04-10,196.13,197.23,195.23,195.76,1152405,FDX
2017-04-11,195.05,195.13,192.68,192.99,2393506,FDX
2017-04-12,193.12,193.23,186.15,186.31,3427396,FDX
2017-04-13,186.49,186.8,183.71,183.73,2691576,FDX
2017-04-17,184.37,185.9,183.07,185.54,2372647,FDX
2017-04-18,184.86,185.78,183.55,183.61,1525900,FDX
2017-04-19,185.14,186.07,182.89,183.56,1567339,FDX
2017-04-20,184.64,186.95,183.79,186.48,1672242,FDX
2017-04-21,186.98,187.65,185.2001,185.28,1724960,FDX
2017-04-24,187.5,188.66,187.31,188.56,1533398,FDX
2017-04-25,189.2,190.59,188.6,188.97,1472638,FDX
2017-04-26,189.06,191.06,188.63,189.58,1597959,FDX
2017-04-27,190.0,192.37,188.74,191.71,2119493,FDX
2017-04-28,192.09,192.32,188.77,189.7,1377452,FDX
2017-05-01,189.91,190.29,188.16,188.23,1349709,FDX
2017-05-02,188.65,189.74,188.24,189.03,1159487,FDX
2017-05-03,189.04,190.12,188.45,189.92,805020,FDX
2017-05-04,190.37,191.23,189.88,191.19,1361509,FDX
2017-05-05,191.51,192.8,190.73,192.42,1116455,FDX
2017-05-08,192.12,192.12,190.82,191.11,1054727,FDX
2017-05-09,191.36,191.62,189.641,190.79,1129477,FDX
2017-05-10,190.54,191.0,189.01,189.75,970993,FDX
2017-05-11,189.14,191.16,187.94,190.84,1328668,FDX
2017-05-12,189.78,192.07,189.78,191.66,1352265,FDX
2017-05-15,191.88,195.94,191.27,194.76,2088507,FDX
2017-05-16,194.84,195.25,194.03,194.14,1069227,FDX
2017-05-17,192.33,192.82,187.07,187.49,2284432,FDX
2017-05-18,188.5,190.7414,186.0,188.73,1604669,FDX
2017-05-19,189.3,191.19,188.75,189.37,1308085,FDX
2017-05-22,190.39,191.9,189.44,191.65,1083772,FDX
2017-05-23,191.68,193.3075,190.93,193.06,907028,FDX
2017-05-24,193.43,193.9,192.6,193.27,718633,FDX
2017-05-25,193.7,194.9399,192.93,194.81,1357556,FDX
2017-05-26,193.77,194.94,193.58,194.26,758026,FDX
2017-05-30,193.82,194.98,192.68,193.88,1083520,FDX
2017-05-31,194.28,194.3,191.93,193.84,1303057,FDX
2017-06-01,194.58,198.75,193.94,198.36,1420108,FDX
2017-06-02,199.04,204.89,198.85,203.11,3027091,FDX
2017-06-05,202.67,204.4,202.06,202.25,1721009,FDX
2017-06-06,201.29,204.91,200.84,203.17,2120089,FDX
2017-06-07,203.3,206.31,202.42,206.15,2175659,FDX
2017-06-08,206.49,206.93,204.3,205.84,1975236,FDX
2017-06-09,205.89,207.11,204.95,206.4,1511814,FDX
2017-06-12,206.14,209.345,205.26,209.12,1841333,FDX
2017-06-13,209.9,210.65,208.45,209.42,1211143,FDX
2017-06-14,210.12,210.12,207.69,208.9,1110276,FDX
2017-06-15,207.84,210.82,207.76,210.45,1281066,FDX
2017-06-16,210.85,211.88,209.57,210.5,1842197,FDX
2017-06-19,211.23,211.42,208.6,210.95,2317989,FDX
2017-06-20,210.44,211.0,208.95,208.95,2344637,FDX
2017-06-21,208.0,213.86,205.5,212.3,3534252,FDX
2017-06-22,209.8,212.67,208.61,211.63,2027303,FDX
2017-06-23,211.39,216.96,211.2569,215.35,2547216,FDX
2017-06-26,216.39,217.289,215.0,215.36,1246586,FDX
2017-06-27,215.03,216.13,214.29,214.33,1542135,FDX
2017-06-28,216.19,217.33,215.285,217.15,1463268,FDX
2017-06-29,217.0,217.0,215.0,215.23,1574027,FDX
2017-06-30,216.48,218.359,216.06,217.33,1412775,FDX
2017-07-03,218.49,219.28,217.38,217.38,991703,FDX
2017-07-05,217.4,219.36,217.03,218.31,1169979,FDX
2017-07-06,217.3,218.0,214.64,215.03,1501064,FDX
2017-07-07,216.27,218.99,215.39,218.51,1069156,FDX
2017-07-10,218.0,219.99,217.71,218.87,1018246,FDX
2017-07-11,219.09,219.255,216.36,217.54,1165375,FDX
2017-07-12,218.87,219.25,217.87,218.32,1031575,FDX
2017-07-13,218.36,218.54,217.21,217.97,977773,FDX
2017-07-14,217.25,219.45,216.89,219.06,1000064,FDX
2017-07-17,215.25,216.47,211.53,215.48,2838896,FDX
2017-07-18,215.16,215.16,210.95,211.04,2231049,FDX
2017-07-19,211.13,212.95,210.1,212.88,2616155,FDX
2017-07-20,213.2,213.47,211.34,211.88,1975904,FDX
2017-07-21,210.8,212.61,209.71,212.51,1235665,FDX
2017-07-24,212.09,213.4,211.63,212.68,1035931,FDX
2017-07-25,213.78,215.59,213.65,214.37,898328,FDX
2017-07-26,214.81,214.85,213.46,213.63,669206,FDX
2017-07-27,213.25,213.77,206.22,207.54,2374129,FDX
2017-07-28,207.66,208.95,206.69,208.04,1076359,FDX
2017-07-31,208.37,208.82,207.71,208.03,834105,FDX
2017-08-01,209.0,209.0,207.59,208.37,987974,FDX
2017-08-02,207.0,209.68,206.3,209.5,1359941,FDX
2017-08-03,209.13,209.72,208.28,209.36,1091014,FDX
2017-08-04,209.22,210.479,206.42,209.32,1450103,FDX
2017-08-07,209.0,209.0,207.59,208.37,988585,FDX
2017-08-08,208.55,209.45,206.72,207.0,1255802,FDX
2017-08-09,206.58,206.65,204.65,206.18,1018730,FDX
2017-08-10,205.8,206.0,203.53,203.55,1110182,FDX
2017-08-11,203.39,206.81,203.131,204.87,1136569,FDX
2017-08-14,205.95,208.03,205.95,207.86,1105207,FDX
2017-08-15,208.51,210.26,208.03,209.07,723019,FDX
2017-08-16,209.43,210.99,209.34,209.63,709690,FDX
2017-08-17,209.0,209.44,205.37,205.37,1028645,FDX
2017-08-18,205.22,207.57,204.69,206.0,930437,FDX
2017-08-21,206.0,206.6,204.8717,206.33,980770,FDX
2017-08-22,207.0,209.6,206.81,209.28,701472,FDX
2017-08-23,208.32,208.8399,206.0,207.07,1015822,FDX
2017-08-24,208.02,208.06,205.64,206.67,598170,FDX
2017-08-25,207.73,209.01,207.1901,207.76,614224,FDX
2017-08-28,208.43,209.2388,207.8268,208.84,640079,FDX
2017-08-29,207.46,211.65,207.22,211.3,824346,FDX
2017-08-30,212.18,214.49,211.56,213.78,1010673,FDX
2017-08-31,214.75,215.15,213.37,214.38,1088535,FDX
2017-09-01,215.12,216.71,214.5,215.05,825644,FDX
2017-09-05,214.2,214.92,212.4,213.26,1044610,FDX
2017-09-06,214.0,214.73,211.91,211.91,1134826,FDX
2017-09-07,212.7,214.0,212.11,213.66,881562,FDX
2017-09-08,212.69,212.69,209.67,210.48,1600975,FDX
2017-09-11,212.11,213.0,211.01,212.4,1491949,FDX
2017-09-12,213.31,217.295,213.11,215.54,1580910,FDX
2017-09-13,215.12,215.53,213.611,215.0,800868,FDX
2017-09-14,214.16,216.19,214.03,214.52,968227,FDX
2017-09-15,212.87,217.0,211.74,214.83,1811568,FDX
2017-09-18,215.0,216.34,214.11,215.08,1125771,FDX
2017-09-19,215.13,216.95,215.0,216.0,2127029,FDX
2017-09-20,216.37,222.7069,215.57,220.5,4275855,FDX
2017-09-21,220.0,220.775,218.001,218.83,2092330,FDX
2017-09-22,218.85,220.95,217.84,220.0,1607598,FDX
2017-09-25,220.13,220.92,217.6,219.2,1277544,FDX
2017-09-26,218.74,220.32,218.54,219.81,1404650,FDX
2017-09-27,220.78,220.98,220.0,220.0,1262255,FDX
2017-09-28,219.62,224.5,219.12,224.26,1467926,FDX
2017-09-29,224.26,226.34,223.4917,225.58,1290160,FDX
2017-10-02,225.51,227.0,224.6,226.33,1168849,FDX
2017-10-03,226.19,226.9,222.58,223.0,1291343,FDX
2017-10-04,222.87,223.47,221.21,221.32,1004799,FDX
2017-10-05,218.39,221.66,217.77,221.61,2072759,FDX
2017-10-06,221.51,222.24,220.22,220.8,783041,FDX
2017-10-09,221.11,221.77,220.04,220.64,1024874,FDX
2017-10-10,221.35,222.22,220.65,220.78,710193,FDX
2017-10-11,221.46,223.0,221.25,222.68,1318576,FDX
2017-10-12,222.57,225.83,222.31,225.06,1172373,FDX
2017-10-13,225.49,226.0831,222.0,222.22,1088184,FDX
2017-10-16,222.72,222.88,220.28,221.35,763268,FDX
2017-10-17,221.01,221.5128,219.81,220.1,1034006,FDX
2017-10-18,220.46,223.2674,220.211,222.3,851914,FDX
2017-10-19,221.48,224.0,220.61,223.97,1486982,FDX
2017-10-20,224.94,225.845,224.0,225.07,1297895,FDX
2017-10-23,226.0,226.58,224.69,225.34,1192404,FDX
2017-10-24,225.74,226.72,225.24,225.84,1107132,FDX
2017-10-25,225.39,226.41,225.02,225.5,975513,FDX
2017-10-26,226.32,230.08,225.9,229.04,1430408,FDX
2017-10-27,228.99,231.35,228.61,230.47,1242145,FDX
2017-10-30,230.07,230.45,227.17,227.72,742804,FDX
2017-10-31,228.12,228.31,225.78,225.81,949188,FDX
2017-11-01,227.0,227.375,224.67,225.46,1149867,FDX
2017-11-02,225.7,226.5,222.86,225.3,1318386,FDX
2017-11-03,225.16,225.915,223.74,224.24,810558,FDX
2017-11-06,223.63,224.135,220.52,220.95,1103689,FDX
2017-11-07,221.56,222.84,220.8,221.16,855601,FDX
2017-11-08,220.43,221.91,219.8262,220.5,972879,FDX
2017-11-09,219.4,219.7499,215.47,217.44,994805,FDX
2017-11-10,216.89,218.4508,216.27,218.15,936281,FDX
2017-11-13,219.5,221.77,218.6538,221.43,1209455,FDX
2017-11-14,220.81,220.98,219.52,219.94,805436,FDX
2017-11-15,218.955,219.88,214.17,214.45,1323365,FDX
2017-11-16,215.315,218.675,214.81,217.91,1520323,FDX
2017-11-17,217.06,218.28,215.86,216.0,1446781,FDX
2017-11-20,216.61,218.3399,216.05,217.25,991200,FDX
2017-11-21,217.88,217.97,216.825,217.32,1226556,FDX
2017-11-22,218.03,218.42,216.53,217.83,1332362,FDX
2017-11-24,219.0,219.1,216.345,217.0,703642,FDX
2017-11-27,217.11,218.36,216.36,217.87,1245096,FDX
2017-11-28,218.82,218.92,216.71,218.51,1647654,FDX
2017-11-29,218.92,226.48,218.77,225.93,1881797,FDX
2017-11-30,227.33,233.89,227.33,231.46,2789065,FDX
2017-12-01,231.72,232.99,226.17,230.84,1809890,FDX
2017-12-04,234.77,243.06,233.79,239.05,3049697,FDX
2017-12-05,238.3,239.51,235.0666,235.4,1592130,FDX
2017-12-06,234.65,237.77,233.67,236.39,1523356,FDX
2017-12-07,236.41,240.28,235.75,239.3,1232244,FDX
2017-12-08,240.14,241.0,238.81,240.73,1196574,FDX
2017-12-11,240.86,241.1099,237.26,238.61,1422999,FDX
2017-12-12,238.65,241.37,238.02,239.5,1731060,FDX
2017-12-13,240.39,243.48,239.5,242.02,1204769,FDX
2017-12-14,242.28,242.8186,238.31,238.5,1537532,FDX
2017-12-15,240.02,241.74,239.56,240.05,2226987,FDX
2017-12-18,243.24,243.75,241.095,241.91,1977905,FDX
2017-12-19,241.74,243.52,240.35,242.54,2329991,FDX
2017-12-20,252.665,253.24,246.6,251.07,5898126,FDX
2017-12-21,254.89,255.11,248.76,250.17,3257133,FDX
2017-12-22,250.38,251.55,249.17,250.02,1341233,FDX
2017-12-26,250.4,251.25,249.211,249.64,756520,FDX
2017-12-27,250.26,250.35,248.81,250.03,890153,FDX
2017-12-28,250.0,250.62,247.271,248.32,1003400,FDX
2017-12-29,249.0,250.6975,248.58,249.54,1162186,FDX
2018-01-02,250.83,257.6,250.0,257.6,2461269,FDX
2018-01-03,257.26,261.57,256.006,260.82,2149593,FDX
2018-01-04,262.29,266.2239,262.0,264.88,2600402,FDX
2018-01-05,266.25,271.3899,263.62,265.92,2863948,FDX
2018-01-08,268.9,270.17,266.89,268.66,1955961,FDX
2018-01-09,270.0,270.999,267.0,267.75,1648259,FDX
2018-01-10,265.3,268.72,263.62,268.01,1644391,FDX
2018-01-11,268.5,271.2,267.625,271.19,1652140,FDX
2018-01-12,271.25,271.8999,269.56,271.85,1342885,FDX
2018-01-16,272.27,273.16,267.21,269.58,1668575,FDX
2018-01-17,270.64,271.9,268.05,271.49,1378092,FDX
2018-01-18,272.27,274.66,270.65,272.18,1903072,FDX
2018-01-19,272.78,274.38,269.82,274.32,1420389,FDX
2018-01-22,273.05,274.099,271.3033,273.89,1006320,FDX
2018-01-23,273.95,273.95,271.32,272.02,1182783,FDX
2018-01-24,272.44,272.88,268.82,270.41,1421651,FDX
2018-01-25,271.1,271.1,266.77,268.04,1603518,FDX
2018-01-26,268.51,269.0,265.69,268.85,1522166,FDX
2018-01-29,267.5,270.55,267.27,267.69,1153346,FDX
2018-01-30,266.54,266.84,259.51,261.46,2455420,FDX
2018-01-31,263.7,267.1699,261.66,262.48,1764603,FDX
2018-02-01,258.15,265.67,257.33,261.83,2318110,FDX
2018-02-02,260.58,261.24,255.72,255.87,1655040,FDX
2018-02-05,252.48,259.13,248.36,248.5,2315389,FDX
2018-02-06,244.44,254.12,242.51,250.18,3366219,FDX
2018-02-07,248.96,254.47,248.51,251.15,1520067,FDX
2013-02-08,40.13,40.22,39.82,40.22,2337633,FE
2013-02-11,40.18,40.28,39.86,40.25,5045863,FE
2013-02-12,40.33,40.61,40.25,40.5,3786856,FE
2013-02-13,40.58,40.86,40.57,40.68,3353313,FE
2013-02-14,40.58,40.86,40.34,40.49,3441389,FE
2013-02-15,40.55,40.63,40.34,40.57,1903594,FE
2013-02-19,40.66,41.22,40.65,41.08,4148068,FE
2013-02-20,40.96,41.3,40.49,40.56,6617435,FE
2013-02-21,40.55,40.62,39.88,39.9,4271114,FE
2013-02-22,40.08,40.54,40.01,40.54,3856518,FE
2013-02-25,40.6,40.97,39.53,39.56,5605155,FE
2013-02-26,39.55,39.63,38.2601,38.9,6490729,FE
2013-02-27,38.98,39.51,38.98,39.45,2567840,FE
2013-02-28,39.51,39.75,39.15,39.48,3367883,FE
2013-03-01,39.55,39.62,39.315,39.5,2955820,FE
2013-03-04,39.51,39.96,39.4,39.86,1890907,FE
2013-03-05,39.91,40.15,39.84,40.06,2069781,FE
2013-03-06,40.15,40.5,39.98,40.5,2312846,FE
2013-03-07,40.53,40.76,40.5,40.76,3045369,FE
2013-03-08,40.8,41.0,40.64,40.9,2169602,FE
2013-03-11,40.81,41.17,40.78,41.17,1902454,FE
2013-03-12,41.22,41.32,40.99,41.17,2136244,FE
2013-03-13,41.17,41.32,40.88,41.31,2489458,FE
2013-03-14,41.4,41.68,41.175,41.68,3154488,FE
2013-03-15,41.33,42.12,41.31,42.1,4448345,FE
2013-03-18,41.79,42.047,41.681,41.75,2163233,FE
2013-03-19,41.86,42.01,41.38,41.6,2911267,FE
2013-03-20,41.69,42.09,41.69,41.95,5071189,FE
2013-03-21,41.84,41.94,41.48,41.48,2597220,FE
2013-03-22,41.46,41.49,40.73,40.85,3174582,FE
2013-03-25,40.87,41.21,40.54,40.76,2455940,FE
2013-03-26,40.92,41.255,40.89,41.25,2095529,FE
2013-03-27,41.06,41.7,41.0,41.65,2130872,FE
2013-03-28,41.63,42.21,41.56,42.2,2534769,FE
2013-04-01,42.2,42.2,41.91,42.04,1317357,FE
2013-04-02,42.07,42.255,41.9,42.05,1812681,FE
2013-04-03,42.07,42.15,41.76,42.01,1802468,FE
2013-04-04,42.04,43.05,42.03,43.03,2908738,FE
2013-04-05,42.65,44.13,42.57,44.09,4865273,FE
2013-04-08,44.25,44.41,43.795,44.4,2652207,FE
2013-04-09,44.39,44.96,44.17,44.71,5059911,FE
2013-04-10,44.84,45.39,44.77,45.18,2680565,FE
2013-04-11,45.25,45.81,45.18,45.47,2450296,FE
2013-04-12,45.31,45.74,45.13,45.72,2159055,FE
2013-04-15,45.56,45.83,45.05,45.05,1896292,FE
2013-04-16,45.34,45.84,44.93,45.8,2000246,FE
2013-04-17,45.61,45.61,45.09,45.28,2761434,FE
2013-04-18,45.4,45.72,45.28,45.61,2300786,FE
2013-04-19,45.74,45.92,45.02,45.65,3336171,FE
2013-04-22,45.62,46.09,45.47,45.86,1878841,FE
2013-04-23,46.0,46.0,45.59,45.91,1638177,FE
2013-04-24,45.91,46.33,45.695,46.17,1951799,FE
2013-04-25,46.19,46.33,45.62,46.3,7811148,FE
2013-04-26,46.26,46.6,46.15,46.48,7550663,FE
2013-04-29,46.63,46.69,45.57,46.32,8558485,FE
2013-04-30,46.29,46.77,46.22,46.6,2095938,FE
2013-05-01,46.53,46.7,46.18,46.28,1471669,FE
2013-05-02,46.4,46.68,45.839,46.06,2344956,FE
2013-05-03,45.7,45.7,44.95,44.99,3146699,FE
2013-05-06,44.88,45.1,43.37,44.18,2537285,FE
2013-05-07,44.36,44.65,43.85,44.1,2552779,FE
2013-05-08,43.99,44.13,43.38,43.64,2275341,FE
2013-05-09,43.55,43.68,42.625,42.78,5963427,FE
2013-05-10,42.75,42.99,42.56,42.91,2445313,FE
2013-05-13,42.78,42.9,42.33,42.66,1810447,FE
2013-05-14,42.65,43.29,42.61,42.75,2352016,FE
2013-05-15,42.73,43.4,42.52,43.2,2920571,FE
2013-05-16,43.07,43.39,42.87,43.1,2317008,FE
2013-05-17,43.2,43.831,43.19,43.78,2625852,FE
2013-05-20,43.77,43.88,43.22,43.3,1794857,FE
2013-05-21,43.28,43.9,43.05,43.87,3029017,FE
2013-05-22,43.82,44.61,43.28,43.5,3609839,FE
2013-05-23,43.08,43.208,42.25,42.99,3938773,FE
2013-05-24,42.77,42.95,42.44,42.62,3105349,FE
2013-05-28,40.89,40.89,39.32,39.86,12520507,FE
2013-05-29,39.49,39.63,38.83,39.22,5682304,FE
2013-05-30,39.61,40.22,39.08,39.09,4229126,FE
2013-05-31,39.0,39.55,38.95,39.01,4019511,FE
2013-06-03,39.29,39.72,38.85,39.16,6414563,FE
2013-06-04,39.16,39.28,38.83,39.07,2495913,FE
2013-06-05,38.95,39.0,38.5693,38.68,2107593,FE
2013-06-06,38.78,38.9,38.31,38.9,2505332,FE
2013-06-07,39.0,39.21,38.59,38.94,1750635,FE
2013-06-10,39.0,39.09,38.66,38.92,2503493,FE
2013-06-11,38.65,39.0,38.52,38.57,1997899,FE
2013-06-12,38.76,38.82,37.82,37.87,2049294,FE
2013-06-13,37.92,38.595,37.84,38.58,2113237,FE
2013-06-14,38.52,38.79,38.26,38.33,1464957,FE
2013-06-17,38.41,38.57,37.98,38.15,3234879,FE
2013-06-18,38.15,38.46,38.05,38.25,2810145,FE
2013-06-19,38.25,38.4,37.22,37.22,2861603,FE
2013-06-20,36.99,37.209,36.27,36.32,4089717,FE
2013-06-21,36.555,36.93,36.09,36.51,5341129,FE
2013-06-24,36.26,36.69,35.72,36.41,3509498,FE
2013-06-25,36.56,37.16,36.42,36.93,2629244,FE
2013-06-26,37.13,37.29,36.88,37.06,2147169,FE
2013-06-27,37.23,37.67,36.925,37.1,2599609,FE
2013-06-28,37.11,37.68,36.98,37.34,7380811,FE
2013-07-01,37.52,37.57,36.18,36.31,4125401,FE
2013-07-02,36.25,36.55,36.02,36.16,2505040,FE
2013-07-03,36.05,36.22,35.87,36.16,1062564,FE
2013-07-05,36.16,36.16,35.46,35.85,1517973,FE
2013-07-08,36.0,36.62,35.91,36.51,2270074,FE
2013-07-09,36.65,37.06,36.65,36.81,2453560,FE
2013-07-10,36.73,37.08,36.52,36.81,1829551,FE
2013-07-11,37.19,37.48,37.1,37.34,2406776,FE
2013-07-12,37.3,37.47,36.985,37.45,1828107,FE
2013-07-15,37.36,38.5,37.32,38.45,2204596,FE
2013-07-16,38.44,38.53,37.972,38.33,4259852,FE
2013-07-17,38.44,38.55,38.17,38.43,1721003,FE
2013-07-18,38.42,39.1799,38.4,39.09,2275294,FE
2013-07-19,39.07,39.15,38.59,38.92,1779522,FE
2013-07-22,38.92,39.405,38.81,39.18,2261667,FE
2013-07-23,39.12,39.34,38.89,39.17,1472139,FE
2013-07-24,39.06,39.13,38.0,38.24,1960117,FE
2013-07-25,38.18,38.65,37.99,38.26,8920670,FE
2013-07-26,38.06,38.94,37.97,38.91,9422192,FE
2013-07-29,38.77,39.6,38.72,39.18,8579731,FE
2013-07-30,39.29,39.88,39.21,39.3,2836258,FE
2013-07-31,39.19,39.23,38.02,38.07,5425507,FE
2013-08-01,38.18,38.42,37.85,38.25,2879465,FE
2013-08-02,38.36,38.44,37.8,38.13,2662859,FE
2013-08-05,37.51,37.62,37.02,37.04,4160464,FE
2013-08-06,37.49,39.01,36.41,38.01,8865422,FE
2013-08-07,37.58,38.265,37.35,38.21,5149552,FE
2013-08-08,38.26,38.47,37.98,38.41,3094211,FE
2013-08-09,38.32,38.55,37.86,37.9,3145137,FE
2013-08-12,37.75,37.8,36.975,37.34,3083005,FE
2013-08-13,37.3,37.39,36.95,36.97,2872766,FE
2013-08-14,36.94,37.27,36.78,37.18,2315011,FE
2013-08-15,37.05,37.2,36.85,37.12,2881405,FE
2013-08-16,37.04,37.1,36.46,36.81,4749770,FE
2013-08-19,36.76,37.07,36.3,36.39,1865269,FE
2013-08-20,36.4,37.375,36.38,37.23,3258119,FE
2013-08-21,37.63,38.21,37.2,37.56,4852773,FE
2013-08-22,37.68,38.27,37.48,38.18,3096549,FE
2013-08-23,38.17,38.34,37.98,38.13,2837661,FE
2013-08-26,38.11,38.29,37.81,37.83,1206853,FE
2013-08-27,37.53,37.88,37.36,37.57,2112903,FE
2013-08-28,37.59,37.82,37.3,37.65,1364743,FE
2013-08-29,37.51,37.61,37.2,37.36,1375313,FE
2013-08-30,37.35,37.67,37.3,37.47,1490915,FE
2013-09-03,37.69,38.0,36.87,36.94,1851374,FE
2013-09-04,36.84,37.04,36.53,36.78,3405175,FE
2013-09-05,36.73,36.86,36.3,36.56,2495635,FE
2013-09-06,36.73,37.46,36.7,36.99,3708197,FE
2013-09-09,37.01,37.23,36.7552,37.17,1942470,FE
2013-09-10,37.4,37.87,37.27,37.87,2776735,FE
2013-09-11,37.89,37.9,37.21,37.49,3199195,FE
2013-09-12,37.54,37.83,36.83,36.9,2119896,FE
2013-09-13,36.9,37.21,36.84,37.11,1338613,FE
2013-09-16,37.46,37.86,37.17,37.29,2263670,FE
2013-09-17,37.29,37.75,37.25,37.74,1513157,FE
2013-09-18,37.74,38.59,37.47,38.38,3910334,FE
2013-09-19,38.4,38.53,37.705,37.91,3147514,FE
2013-09-20,37.93,37.96,36.62,36.66,4929454,FE
2013-09-23,36.53,37.7,36.43,37.64,3838206,FE
2013-09-24,37.51,37.75,37.07,37.41,2311684,FE
2013-09-25,37.4,37.54,37.09,37.09,1671180,FE
2013-09-26,37.12,37.33,36.86,36.94,1489348,FE
2013-09-27,36.84,37.21,36.51,36.59,1960730,FE
2013-09-30,36.52,36.89,36.3,36.45,2433825,FE
2013-10-01,36.75,37.18,36.62,36.93,3228358,FE
2013-10-02,36.76,37.32,36.72,37.07,2331375,FE
2013-10-03,36.91,36.95,36.52,36.72,2474113,FE
2013-10-04,36.72,37.06,36.67,36.97,2104865,FE
2013-10-07,36.82,37.55,36.82,37.19,2576649,FE
2013-10-08,37.11,37.83,37.01,37.45,3180051,FE
2013-10-09,37.56,38.26,37.5,37.68,2981230,FE
2013-10-10,37.85,37.965,37.28,37.96,2819333,FE
2013-10-11,37.9,38.11,37.785,37.91,5369825,FE
2013-10-14,37.81,37.99,37.33,37.93,2789693,FE
2013-10-15,37.74,37.83,37.2,37.27,2434913,FE
2013-10-16,37.31,37.6,36.64,37.04,4315551,FE
2013-10-17,36.9,37.64,36.47,37.57,3596344,FE
2013-10-18,37.57,38.03,37.51,37.94,3314251,FE
2013-10-21,37.94,38.06,37.7,38.0,3157997,FE
2013-10-22,37.98,38.6101,37.96,38.4,3211772,FE
2013-10-23,38.34,38.9,37.93,38.01,5434179,FE
2013-10-24,38.02,38.02,37.3,37.43,9489406,FE
2013-10-25,37.38,37.95,37.2,37.88,8244999,FE
2013-10-28,37.8,38.1,37.68,37.82,10800903,FE
2013-10-29,37.94,38.32,37.605,38.0,4138491,FE
2013-10-30,38.14,38.35,37.85,37.97,2806133,FE
2013-10-31,38.0,38.0925,37.38,37.87,2829842,FE
2013-11-01,37.93,38.225,37.71,38.12,3231681,FE
2013-11-04,38.2,38.3,37.8,38.12,4141473,FE
2013-11-05,37.31,37.52,36.81,37.14,5302359,FE
2013-11-06,37.44,38.13,37.44,38.11,7360336,FE
2013-11-07,38.12,38.65,38.119,38.32,4908010,FE
2013-11-08,38.12,38.92,37.66,38.84,8637168,FE
2013-11-11,38.01,38.01,36.53,36.62,9135617,FE
2013-11-12,36.65,36.96,36.46,36.69,4635523,FE
2013-11-13,36.49,36.52,35.81,36.07,5122594,FE
2013-11-14,35.96,36.53,35.89,35.89,5656285,FE
2013-11-15,35.865,35.97,35.29,35.47,8859233,FE
2013-11-18,35.5,35.61,35.4,35.41,6152185,FE
2013-11-19,35.41,35.49,34.83,34.97,5451930,FE
2013-11-20,35.08,35.08,33.95,33.96,8101383,FE
2013-11-21,34.3,34.3,33.53,33.57,7641231,FE
2013-11-22,33.56,33.56,33.22,33.35,6774289,FE
2013-11-25,33.45,33.635,33.29,33.29,6476823,FE
2013-11-26,33.29,33.29,32.76,32.95,4774725,FE
2013-11-27,32.9,32.98,32.39,32.5,4640930,FE
2013-11-29,32.5,32.76,32.42,32.63,2698282,FE
2013-12-02,32.91,32.94,32.54,32.58,6882363,FE
2013-12-03,32.51,32.7,32.441,32.53,4882780,FE
2013-12-04,32.42,32.53,32.12,32.52,3900437,FE
2013-12-05,32.47,32.5,32.07,32.08,4006280,FE
2013-12-06,32.24,32.45,32.01,32.44,4838143,FE
2013-12-09,32.39,32.645,32.32,32.48,3633541,FE
2013-12-10,32.41,32.43,32.11,32.19,3269940,FE
2013-12-11,32.3,32.6,32.03,32.13,3807316,FE
2013-12-12,32.15,32.46,32.11,32.19,4192291,FE
2013-12-13,32.06,32.06,31.59,31.71,3097518,FE
2013-12-16,31.84,32.04,31.6,31.82,3797574,FE
2013-12-17,31.83,32.02,31.75,31.94,3606582,FE
2013-12-18,31.93,32.145,31.52,31.98,4774034,FE
2013-12-19,31.78,31.97,31.29,31.6,6871283,FE
2013-12-20,31.76,32.69,31.71,32.61,14001732,FE
2013-12-23,32.65,32.71,32.275,32.31,4852664,FE
2013-12-24,32.21,32.415,32.09,32.22,1426299,FE
2013-12-26,32.25,32.45,32.01,32.07,2252546,FE
2013-12-27,32.5,32.985,32.31,32.79,4879400,FE
2013-12-30,32.7,32.98,32.63,32.77,3159556,FE
2013-12-31,32.81,33.02,32.8,32.98,3355649,FE
2014-01-02,32.96,32.98,32.25,32.38,3431905,FE
2014-01-03,32.0,32.22,31.77,32.01,4152692,FE
2014-01-06,32.0,32.01,31.61,31.84,3834359,FE
2014-01-07,31.96,32.04,31.84,31.89,3163373,FE
2014-01-08,31.9,32.0,31.65,31.86,3669279,FE
2014-01-09,31.87,31.93,31.47,31.8,4388677,FE
2014-01-10,32.04,32.55,31.95,32.4,5776257,FE
2014-01-13,32.35,32.39,31.9,31.96,2829278,FE
2014-01-14,32.05,32.13,31.71,31.86,2445422,FE
2014-01-15,31.86,32.08,31.57,31.67,3921220,FE
2014-01-16,31.72,32.54,31.65,32.49,5294100,FE
2014-01-17,32.68,32.74,32.32,32.61,5492302,FE
2014-01-21,32.64,33.04,31.99,32.15,7597272,FE
2014-01-22,31.54,31.81,30.86,31.13,14012181,FE
2014-01-23,30.83,31.01,30.47,30.97,5997327,FE
2014-01-24,30.83,31.74,30.62,31.07,6506221,FE
2014-01-27,31.02,31.13,30.88,30.88,3750659,FE
2014-01-28,30.7,30.9299,30.48,30.55,4401125,FE
2014-01-29,30.47,30.7,30.23,30.58,4571827,FE
2014-01-30,30.63,31.24,30.63,31.16,3049139,FE
2014-01-31,30.89,31.71,30.86,31.49,4975161,FE
2014-02-03,31.52,31.8301,31.14,31.25,7357379,FE
2014-02-04,31.42,31.44,30.872,30.94,3735892,FE
2014-02-05,30.48,30.7,30.1,30.22,4609641,FE
2014-02-06,30.13,30.53,30.13,30.46,2219403,FE
2014-02-07,30.54,30.79,30.43,30.76,1994612,FE
2014-02-10,30.7,30.98,30.54,30.96,1924332,FE
2014-02-11,30.9,31.57,30.86,31.32,2502594,FE
2014-02-12,31.3,31.37,31.01,31.07,1915587,FE
2014-02-13,31.03,31.76,30.97,31.6,2457317,FE
2014-02-14,31.55,31.82,31.46,31.75,2821110,FE
2014-02-18,31.66,31.839,31.46,31.62,2431788,FE
2014-02-19,31.57,32.23,31.3801,31.73,3219042,FE
2014-02-20,31.64,32.33,31.63,32.26,3269514,FE
2014-02-21,32.23,32.43,31.68,31.7,3486950,FE
2014-02-24,31.82,32.09,31.63,31.7,4009203,FE
2014-02-25,31.6,31.72,30.48,30.8,5747551,FE
2014-02-26,30.93,31.34,30.68,31.05,3125370,FE
2014-02-27,30.96,30.99,30.55,30.79,3077080,FE
2014-02-28,30.83,30.98,30.64,30.78,2678125,FE
2014-03-03,30.68,30.95,30.415,30.52,2492538,FE
2014-03-04,30.76,30.88,30.45,30.62,2931292,FE
2014-03-05,30.63,31.18,30.59,31.06,4362697,FE
2014-03-06,31.08,31.3,30.74,30.84,2563332,FE
2014-03-07,30.84,30.94,30.5178,30.67,2548710,FE
2014-03-10,30.65,30.99,30.57,30.94,2216375,FE
2014-03-11,30.94,31.0,30.5,30.78,2073192,FE
2014-03-12,30.68,31.04,30.625,31.0,2631207,FE
2014-03-13,31.02,31.53,30.99,31.42,2738617,FE
2014-03-14,31.49,31.59,31.24,31.4,3604806,FE
2014-03-17,31.45,31.9,31.25,31.89,2701985,FE
2014-03-18,31.89,32.04,31.7,31.93,2645132,FE
2014-03-19,31.88,32.15,31.44,31.72,6095952,FE
2014-03-20,31.57,31.91,31.11,31.84,3612467,FE
2014-03-21,31.99,32.92,31.99,32.85,6380085,FE
2014-03-24,32.87,33.41,32.64,33.4,6493641,FE
2014-03-25,33.39,33.46,32.84,33.13,3976125,FE
2014-03-26,33.13,33.4,33.03,33.16,2990413,FE
2014-03-27,33.2,33.55,33.09,33.55,2501172,FE
2014-03-28,33.49,34.08,33.43,34.08,3659458,FE
2014-03-31,34.17,34.28,33.81,34.03,3137476,FE
2014-04-01,34.13,34.17,33.42,33.52,2552590,FE
2014-04-02,33.52,33.6,33.28,33.43,2640284,FE
2014-04-03,33.5,33.865,33.335,33.83,1761629,FE
2014-04-04,33.96,34.36,33.87,34.03,2137417,FE
2014-04-07,34.07,34.43,33.625,33.63,3521514,FE
2014-04-08,33.71,34.395,33.14,34.21,5013172,FE
2014-04-09,34.23,34.28,33.45,33.75,3838514,FE
2014-04-10,33.83,34.0,33.435,33.49,3891722,FE
2014-04-11,33.49,33.7499,33.11,33.15,2553159,FE
2014-04-14,33.28,33.37,33.01,33.31,4017344,FE
2014-04-15,33.45,34.13,33.29,34.03,4898093,FE
2014-04-16,34.2,34.41,33.94,34.15,1620503,FE
2014-04-17,34.02,34.29,33.575,33.61,2287374,FE
2014-04-21,33.73,33.875,33.26,33.48,2869466,FE
2014-04-22,33.45,33.61,33.22,33.44,2411880,FE
2014-04-23,33.51,33.96,33.23,33.29,3801041,FE
2014-04-24,33.4,34.33,33.19,34.18,5255098,FE
2014-04-25,34.24,34.795,34.13,34.65,4021673,FE
2014-04-28,34.6,34.83,34.1,34.33,3684827,FE
2014-04-29,34.35,34.59,34.14,34.26,2267333,FE
2014-04-30,34.03,34.09,33.46,33.75,4751179,FE
2014-05-01,33.81,34.11,33.6,33.88,4513532,FE
2014-05-02,33.75,33.76,33.18,33.34,4781498,FE
2014-05-05,32.95,33.66,32.95,33.42,5855452,FE
2014-05-06,33.11,33.55,32.39,32.65,8033028,FE
2014-05-07,33.01,33.9,32.78,33.89,7912491,FE
2014-05-08,33.82,33.84,33.31,33.63,6652529,FE
2014-05-09,33.76,34.21,33.5,33.51,7040697,FE
2014-05-12,33.54,33.58,32.85,32.93,7041661,FE
2014-05-13,32.99,33.12,32.43,32.49,4599218,FE
2014-05-14,32.58,32.77,32.14,32.35,5212538,FE
2014-05-15,32.42,32.55,32.14,32.26,2889071,FE
2014-05-16,32.24,32.36,32.034,32.24,3354849,FE
2014-05-19,32.14,32.22,31.33,31.35,4531682,FE
2014-05-20,31.46,31.73,31.2,31.24,3958171,FE
2014-05-21,31.29,31.56,31.17,31.54,2924601,FE
2014-05-22,31.5,31.7,31.31,31.55,2302045,FE
2014-05-23,31.47,31.56,31.28,31.48,3030938,FE
2014-05-27,32.65,33.98,32.55,33.23,9638814,FE
2014-05-28,33.22,33.71,33.12,33.64,5492476,FE
2014-05-29,33.83,33.9,33.42,33.48,3925372,FE
2014-05-30,33.36,33.83,33.28,33.82,3828048,FE
2014-06-02,33.88,33.9,33.425,33.55,2593126,FE
2014-06-03,33.65,35.36,33.54,34.51,8664647,FE
2014-06-04,34.38,34.52,34.12,34.3,3161262,FE
2014-06-05,34.38,34.68,34.33,34.56,1992814,FE
2014-06-06,34.63,35.13,34.58,34.71,2776247,FE
2014-06-09,34.64,34.98,34.525,34.59,2335929,FE
2014-06-10,34.55,35.15,34.53,34.74,3122287,FE
2014-06-11,34.72,34.74,34.05,34.15,2198464,FE
2014-06-12,34.09,34.33,33.705,34.25,2494286,FE
2014-06-13,34.07,34.25,33.59,34.18,4791777,FE
2014-06-16,34.23,34.71,34.06,34.15,4740673,FE
2014-06-17,34.14,34.24,33.91,34.19,4331388,FE
2014-06-18,34.31,35.065,34.21,35.03,4946418,FE
2014-06-19,35.05,35.59,34.68,34.72,5529842,FE
2014-06-20,34.77,34.92,34.69,34.81,4186364,FE
2014-06-23,34.73,34.885,34.45,34.6,2128011,FE
2014-06-24,34.5,34.6,34.33,34.36,2072155,FE
2014-06-25,34.25,34.45,34.14,34.39,2447249,FE
2014-06-26,34.34,34.43,34.1,34.19,1779024,FE
2014-06-27,34.13,34.24,33.89,33.99,3448910,FE
2014-06-30,34.14,34.759,34.0,34.72,2595426,FE
2014-07-01,34.63,34.76,34.0,34.0,2866581,FE
2014-07-02,33.86,33.96,32.77,32.81,4236205,FE
2014-07-03,32.64,32.64,32.33,32.5,2113547,FE
2014-07-07,32.46,33.19,32.455,32.67,4492076,FE
2014-07-08,32.78,33.31,32.77,33.11,3104642,FE
2014-07-09,33.04,33.215,32.88,33.17,2628264,FE
2014-07-10,33.05,33.34,33.04,33.18,2056894,FE
2014-07-11,33.07,33.26,32.54,32.57,3403175,FE
2014-07-14,32.65,32.65,31.92,31.93,3415201,FE
2014-07-15,31.9,32.19,31.8,31.96,2572511,FE
2014-07-16,31.99,32.23,31.9,32.23,3555738,FE
2014-07-17,31.77,31.98,31.54,31.89,2216833,FE
2014-07-18,31.77,31.98,31.54,31.89,2216933,FE
2014-07-21,31.74,31.97,31.49,31.86,2587531,FE
2014-07-22,31.89,32.0,31.61,31.63,2225616,FE
2014-07-23,31.63,31.96,31.56,31.95,4032918,FE
2014-07-24,31.9,32.24,31.72,32.19,3520301,FE
2014-07-25,31.83,32.2952,31.83,31.99,2915776,FE
2014-07-28,31.93,32.4378,31.89,32.41,2675233,FE
2014-07-29,32.37,32.5,32.2,32.3,3916407,FE
2014-07-30,32.05,32.06,31.5,31.65,9326507,FE
2014-07-31,31.49,31.75,31.12,31.21,5132038,FE
2014-08-01,31.13,31.25,30.4,31.06,6718646,FE
2014-08-04,31.13,31.25,30.4,31.06,6718805,FE
2014-08-05,30.15,32.58,29.98,31.93,10792786,FE
2014-08-06,31.85,31.89,31.28,31.48,6625639,FE
2014-08-07,31.64,31.9,31.3,31.45,4251995,FE
2014-08-08,31.56,32.37,31.56,32.35,3420076,FE
2014-08-11,32.32,32.559,32.31,32.41,3333301,FE
2014-08-12,32.38,32.54,32.21,32.3,3660077,FE
2014-08-13,32.29,32.47,32.17,32.41,1719832,FE
2014-08-14,32.37,32.73,32.37,32.72,1572769,FE
2014-08-15,32.74,33.11,32.68,32.97,2276997,FE
2014-08-18,32.96,33.15,32.73,32.84,2029772,FE
2014-08-19,32.86,33.23,32.8,33.2,1946412,FE
2014-08-20,33.22,33.35,33.03,33.34,1381043,FE
2014-08-21,33.3,33.54,33.27,33.46,1599496,FE
2014-08-22,33.32,33.55,33.2,33.33,2462989,FE
2014-08-25,33.48,33.825,33.475,33.68,1389787,FE
2014-08-26,33.66,33.815,33.18,33.22,1997076,FE
2014-08-27,33.39,33.81,33.3405,33.8,2488618,FE
2014-08-28,33.75,34.03,33.59,33.99,1329383,FE
2014-08-29,33.96,34.25,33.92,34.24,1294749,FE
2014-09-02,34.24,34.25,33.35,33.69,2428871,FE
2014-09-03,33.82,34.235,33.68,34.18,1682771,FE
2014-09-04,34.08,34.18,33.82,34.02,1328067,FE
2014-09-05,34.15,34.595,34.06,34.58,1987583,FE
2014-09-08,34.51,34.5497,34.135,34.24,1713642,FE
2014-09-09,34.09,34.33,33.76,34.16,3376348,FE
2014-09-10,34.0,34.16,33.71,33.96,3329264,FE
2014-09-11,33.97,34.59,33.95,34.56,3020036,FE
2014-09-12,34.3,34.38,33.94,34.18,2127645,FE
2014-09-15,34.25,34.59,34.17,34.36,1626388,FE
2014-09-16,34.35,34.95,34.22,34.8,3150509,FE
2014-09-17,34.93,34.95,34.5069,34.71,2610658,FE
2014-09-18,34.72,34.8,34.17,34.3,2191112,FE
2014-09-19,34.44,34.73,34.31,34.62,4189357,FE
2014-09-22,34.6,34.8,34.32,34.64,1865599,FE
2014-09-23,34.55,34.67,34.21,34.21,2159273,FE
2014-09-24,34.31,34.32,33.63,33.75,3114020,FE
2014-09-25,33.7,33.97,33.57,33.87,2867137,FE
2014-09-26,33.96,34.05,33.66,33.98,3031215,FE
2014-09-29,33.87,34.0,33.69,33.97,1622366,FE
2014-09-30,33.99,34.27,33.46,33.57,3061266,FE
2014-10-01,33.57,33.82,33.19,33.37,2852899,FE
2014-10-02,33.31,33.57,33.22,33.46,3273861,FE
2014-10-03,33.57,33.59,33.04,33.49,2139051,FE
2014-10-06,33.5,33.9,33.43,33.74,3097982,FE
2014-10-07,33.65,33.985,33.57,33.63,3305166,FE
2014-10-08,33.65,34.7,33.57,34.6,4890483,FE
2014-10-09,34.58,35.105,34.45,34.55,5597688,FE
2014-10-10,34.65,35.15,34.64,34.85,3267840,FE
2014-10-13,34.9,35.55,34.81,35.1,5146063,FE
2014-10-14,35.13,36.02,35.0,35.56,4949109,FE
2014-10-15,35.97,35.99,34.2182,35.13,5053497,FE
2014-10-16,34.7,34.81,34.13,34.66,2915857,FE
2014-10-17,34.87,34.87,34.31,34.74,2295132,FE
2014-10-20,34.72,35.1201,34.6701,34.94,3332935,FE
2014-10-21,35.01,35.41,34.82,35.21,3878306,FE
2014-10-22,35.23,35.88,35.2,35.52,4257127,FE
2014-10-23,35.65,35.7295,35.15,35.4,2810117,FE
2014-10-24,35.54,36.34,35.4,36.27,3254737,FE
2014-10-27,36.16,36.34,35.88,36.13,3126558,FE
2014-10-28,36.18,36.77,36.11,36.76,2426493,FE
2014-10-29,36.76,36.92,36.17,36.58,2360945,FE
2014-10-30,36.97,36.97,36.1,36.4,3715743,FE
2014-10-31,37.62,37.64,37.09,37.34,2891105,FE
2014-11-03,37.34,37.5,37.19,37.45,2539649,FE
2014-11-04,37.38,37.72,36.7,36.92,4193939,FE
2014-11-05,37.0,37.31,36.6,37.1,8543265,FE
2014-11-06,37.0,37.045,36.31,36.64,3598585,FE
2014-11-07,36.58,37.27,36.58,37.25,3678255,FE
2014-11-10,37.19,37.37,37.03,37.35,2761353,FE
2014-11-11,37.22,37.45,37.105,37.29,2179199,FE
2014-11-12,36.97,36.97,36.1,36.4,3715743,FE
2014-11-13,36.45,36.64,36.0303,36.1,2398249,FE
2014-11-14,35.93,36.12,35.8,35.89,3155741,FE
2014-11-17,35.82,36.43,35.69,36.36,2393751,FE
2014-11-18,36.43,36.85,36.21,36.69,2447420,FE
2014-11-19,36.49,37.14,36.3564,37.04,2435609,FE
2014-11-20,36.85,37.03,36.57,36.73,1638098,FE
2014-11-21,37.05,37.38,36.78,37.21,2200883,FE
2014-11-24,37.16,37.22,36.28,36.32,2351324,FE
2014-11-25,36.44,36.44,36.02,36.24,2416092,FE
2014-11-26,36.3,36.6,36.18,36.44,1581153,FE
2014-11-28,36.54,36.99,36.54,36.88,1099865,FE
2014-12-01,36.74,37.23,36.47,37.04,1971772,FE
2014-12-02,36.98,37.21,36.7804,37.08,1698153,FE
2014-12-03,36.98,37.17,36.735,36.95,2618095,FE
2014-12-04,36.98,37.17,36.735,36.95,2618095,FE
2014-12-05,36.61,37.01,36.55,37.0,2533407,FE
2014-12-08,36.93,37.635,36.93,37.54,3585639,FE
2014-12-09,37.38,37.83,37.32,37.82,2219668,FE
2014-12-10,37.8,37.995,37.235,37.25,2798544,FE
2014-12-11,37.21,38.155,37.11,37.84,3951768,FE
2014-12-12,37.56,37.83,37.17,37.45,2332985,FE
2014-12-15,37.58,37.85,37.252,37.39,3791409,FE
2014-12-16,37.25,37.85,36.79,37.19,2798186,FE
2014-12-17,37.41,38.15,37.28,38.06,2764159,FE
2014-12-18,38.1,38.84,37.99,38.79,2919444,FE
2014-12-19,38.89,39.18,38.44,38.72,5484916,FE
2014-12-22,37.86,38.35,37.8,38.22,3595383,FE
2014-12-23,38.36,39.1699,38.22,39.01,2348446,FE
2014-12-24,39.14,39.86,39.03,39.74,2370674,FE
2014-12-26,39.86,40.57,39.8,40.0,2750805,FE
2014-12-29,40.03,40.84,40.03,40.77,2956712,FE
2014-12-30,40.76,40.76,40.08,40.18,2049034,FE
2014-12-31,40.27,40.43,38.99,38.99,3090573,FE
2015-01-02,39.1,39.28,38.64,39.2,2355539,FE
2015-01-05,39.0,39.07,38.01,38.15,3065933,FE
2015-01-06,38.32,38.7555,38.13,38.35,3678283,FE
2015-01-07,38.42,38.945,38.19,38.67,2374402,FE
2015-01-08,38.82,39.17,38.7,39.02,2114384,FE
2015-01-09,39.08,39.18,38.54,38.97,3185892,FE
2015-01-12,38.96,39.18,38.22,38.46,3076095,FE
2015-01-13,37.98,39.19,37.93,38.63,3729521,FE
2015-01-14,38.54,39.605,38.36,39.55,4423457,FE
2015-01-15,39.74,40.27,39.58,39.93,5363726,FE
2015-01-16,39.97,41.0,39.81,40.92,3786072,FE
2015-01-20,40.98,41.0,40.42,40.96,2662090,FE
2015-01-21,40.77,41.48,40.5562,41.3,2599309,FE
2015-01-22,41.46,41.68,40.6,40.88,2469920,FE
2015-01-23,40.99,41.535,40.85,41.23,1832158,FE
2015-01-26,41.12,41.44,40.91,41.35,1726253,FE
2015-01-27,41.19,41.59,41.11,41.13,1750275,FE
2015-01-28,41.18,41.55,40.64,40.74,2628069,FE
2015-01-29,40.66,41.5722,40.4953,41.37,3192183,FE
2015-01-30,41.13,41.29,40.3,40.33,3144409,FE
2015-02-02,40.38,40.645,39.89,40.35,2946675,FE
2015-02-03,40.25,40.535,39.93,40.44,2697905,FE
2015-02-04,39.97,40.43,39.78,40.16,4783528,FE
2015-02-05,40.33,41.225,40.03,41.03,3836215,FE
2015-02-06,40.91,40.91,38.75,38.94,4616097,FE
2015-02-09,38.94,38.94,37.77,37.95,3225800,FE
2015-02-10,37.96,38.728,37.81,38.62,2548928,FE
2015-02-11,38.33,38.37,37.47,37.55,2872084,FE
2015-02-12,37.59,37.68,37.06,37.17,3324915,FE
2015-02-13,37.05,37.42,36.73,37.23,4170597,FE
2015-02-17,37.11,37.635,36.62,36.93,5520012,FE
2015-02-18,36.15,36.24,34.68,36.11,11024897,FE
2015-02-19,36.36,36.45,36.01,36.23,3284418,FE
2015-02-20,36.19,36.27,35.57,35.85,5105453,FE
2015-02-23,35.96,36.15,35.57,35.6,4355449,FE
2015-02-24,35.64,36.28,35.58,36.07,3898195,FE
2015-02-25,36.03,36.57,35.77,35.85,5528405,FE
2015-02-26,36.0,36.04,35.56,35.61,3199291,FE
2015-02-27,35.55,35.6,34.93,34.98,4962090,FE
2015-03-02,35.2,35.2,34.17,34.29,3374429,FE
2015-03-03,34.58,34.58,34.02,34.36,2217676,FE
2015-03-04,34.21,34.379,34.1,34.31,3277222,FE
2015-03-05,34.49,34.83,34.45,34.75,4385043,FE
2015-03-06,34.3,34.3,33.82,34.1,4500906,FE
2015-03-09,34.06,34.41,33.98,34.15,3252810,FE
2015-03-10,34.08,34.645,33.96,34.4,3647322,FE
2015-03-11,34.34,34.47,34.04,34.17,2806001,FE
2015-03-12,34.4,35.34,34.315,35.15,4105046,FE
2015-03-13,34.99,35.0,34.13,34.6,4218883,FE
2015-03-16,34.75,35.365,34.67,35.11,3319917,FE
2015-03-17,35.0,35.335,34.89,35.06,3346897,FE
2015-03-18,35.07,36.305,35.0,36.11,4647318,FE
2015-03-19,35.965,36.43,35.65,35.94,3264848,FE
2015-03-20,36.13,36.45,35.99,36.38,7294229,FE
2015-03-23,36.38,36.57,36.27,36.38,1996749,FE
2015-03-24,36.34,36.44,35.59,35.7,2757557,FE
2015-03-25,35.72,35.95,34.88,34.92,3610537,FE
2015-03-26,34.92,35.06,34.38,34.71,4458268,FE
2015-03-27,34.65,35.0,34.44,34.64,4655388,FE
2015-03-30,35.04,35.79,34.93,35.51,4214900,FE
2015-03-31,35.47,35.68,34.76,35.06,4200618,FE
2015-04-01,34.69,34.8,34.07,34.49,6073014,FE
2015-04-02,34.49,35.45,34.46,35.34,3993120,FE
2015-04-06,35.4,35.89,35.28,35.78,2914503,FE
2015-04-07,36.03,36.21,35.77,35.81,3412535,FE
2015-04-08,35.84,35.89,35.46,35.65,3241619,FE
2015-04-09,35.57,35.86,35.22,35.71,3196425,FE
2015-04-10,35.74,36.41,35.59,36.25,2966695,FE
2015-04-13,35.98,36.06,35.67,35.69,2438632,FE
2015-04-14,35.7,35.88,35.5,35.74,1974559,FE
2015-04-15,35.81,36.16,35.72,35.74,1914519,FE
2015-04-16,35.59,35.7,34.915,35.25,2833851,FE
2015-04-17,35.03,35.38,34.96,35.07,1519624,FE
2015-04-20,35.46,36.3,35.46,36.1,4197300,FE
2015-04-21,36.16,36.45,35.19,35.49,2896775,FE
2015-04-22,35.55,35.59,35.17,35.5,2674572,FE
2015-04-23,35.48,35.87,35.45,35.6,2646819,FE
2015-04-24,35.61,36.58,35.54,36.32,5399128,FE
2015-04-27,36.45,36.59,35.95,36.24,2709916,FE
2015-04-28,36.09,36.37,35.84,36.36,1986757,FE
2015-04-29,36.09,36.4462,35.83,36.34,1911014,FE
2015-04-30,36.21,36.29,35.65,35.91,2794389,FE
2015-05-01,36.09,36.5,35.91,36.25,3148645,FE
2015-05-04,36.3,37.05,36.25,36.65,2655062,FE
2015-05-05,36.15,36.26,35.19,35.31,2354477,FE
2015-05-06,35.3,35.46,34.4,34.83,2795004,FE
2015-05-07,35.0,35.14,34.69,34.75,2063555,FE
2015-05-08,35.18,35.53,34.88,35.09,1649414,FE
2015-05-11,35.0,35.5,34.89,34.94,1820327,FE
2015-05-12,34.7,35.04,34.588,34.86,1796117,FE
2015-05-13,34.91,35.11,34.37,34.54,1732598,FE
2015-05-14,34.73,35.08,34.73,34.95,1868310,FE
2015-05-15,35.06,35.525,35.01,35.24,2766032,FE
2015-05-18,35.17,35.41,35.07,35.33,2079610,FE
2015-05-19,35.17,35.59,35.04,35.5,2032748,FE
2015-05-20,35.6,36.0999,35.54,35.83,2867563,FE
2015-05-21,35.82,36.16,35.69,35.92,3484318,FE
2015-05-22,35.79,36.16,35.55,36.01,3410601,FE
2015-05-26,36.01,36.02,35.485,35.75,1894051,FE
2015-05-27,35.94,36.17,35.7059,35.86,2272026,FE
2015-05-28,35.87,36.265,35.84,36.07,2274771,FE
2015-05-29,36.16,36.25,35.63,35.68,2950741,FE
2015-06-01,35.81,35.896,35.4,35.6,2555330,FE
2015-06-02,35.43,35.52,34.75,35.01,2156899,FE
2015-06-03,35.0,35.15,34.24,34.48,2182938,FE
2015-06-04,34.35,34.94,34.32,34.55,2506174,FE
2015-06-05,34.15,34.43,33.88,34.4,2940776,FE
2015-06-08,34.33,34.57,34.18,34.3,2041774,FE
2015-06-09,34.2,34.35,33.88,33.92,2556993,FE
2015-06-10,34.25,34.79,34.23,34.54,4708105,FE
2015-06-11,34.76,34.84,34.2,34.52,2164775,FE
2015-06-12,34.37,34.37,33.67,33.67,2492244,FE
2015-06-15,33.61,33.66,33.17,33.29,2736216,FE
2015-06-16,33.29,33.41,33.0,33.36,1910901,FE
2015-06-17,33.35,33.62,32.98,33.43,3586549,FE
2015-06-18,33.51,34.14,33.5,34.04,3111276,FE
2015-06-19,34.02,34.24,33.75,33.8,3378084,FE
2015-06-22,33.95,34.06,33.63,33.69,2041251,FE
2015-06-23,33.76,33.79,33.17,33.27,2537825,FE
2015-06-24,33.25,33.35,33.0,33.0,2059655,FE
2015-06-25,33.04,33.14,32.83,32.86,2219388,FE
2015-06-26,32.86,33.05,32.57,32.75,2285235,FE
2015-06-29,32.68,33.38,32.585,32.61,2493185,FE
2015-06-30,32.69,32.81,32.46,32.55,2313674,FE
2015-07-01,32.66,32.825,32.53,32.81,1796146,FE
2015-07-02,33.09,33.41,32.955,33.21,1411063,FE
2015-07-06,33.14,33.52,32.87,33.31,1944234,FE
2015-07-07,33.43,34.18,33.39,34.06,2727214,FE
2015-07-08,33.89,34.16,33.71,33.79,2412301,FE
2015-07-09,33.91,34.14,33.33,33.47,1615742,FE
2015-07-10,33.63,33.93,33.42,33.66,1477544,FE
2015-07-13,33.78,33.84,33.43,33.67,1555141,FE
2015-07-14,33.67,33.88,33.44,33.62,1471412,FE
2015-07-15,33.55,33.865,33.43,33.86,1690144,FE
2015-07-16,33.9,34.73,33.79,34.69,3000994,FE
2015-07-17,34.56,34.6,34.27,34.4,2068995,FE
2015-07-20,34.4,34.42,33.76,33.97,1859041,FE
2015-07-21,33.86,33.95,33.19,33.28,1900809,FE
2015-07-22,33.37,33.61,33.1901,33.32,2148031,FE
2015-07-23,32.9,32.97,32.1,32.32,4774822,FE
2015-07-24,32.35,32.52,32.26,32.29,2119720,FE
2015-07-27,32.24,32.93,32.24,32.75,1457693,FE
2015-07-28,32.73,32.9,32.54,32.8,2090437,FE
2015-07-29,32.7,32.81,32.32,32.61,2382525,FE
2015-07-30,32.48,32.99,32.45,32.96,2517616,FE
2015-07-31,33.15,34.12,33.15,33.96,3450296,FE
2015-08-03,34.02,34.47,33.94,34.43,2964426,FE
2015-08-04,34.37,34.57,33.65,33.71,3115328,FE
2015-08-05,33.49,33.94,33.47,33.56,2203341,FE
2015-08-06,33.61,34.0,33.28,33.97,2660826,FE
2015-08-07,33.93,34.599,33.74,34.26,2765585,FE
2015-08-10,34.32,34.54,34.03,34.13,1855060,FE
2015-08-11,34.13,34.65,34.13,34.19,2166420,FE
2015-08-12,34.14,34.66,34.01,34.61,3569603,FE
2015-08-13,34.47,34.54,34.2,34.45,2394535,FE
2015-08-14,34.44,34.79,34.315,34.79,3647663,FE
2015-08-17,34.82,35.09,34.715,34.87,2633949,FE
2015-08-18,34.73,34.86,34.43,34.65,3120791,FE
2015-08-19,34.52,35.05,34.43,34.88,2838456,FE
2015-08-20,34.64,34.98,34.34,34.38,3124813,FE
2015-08-21,34.27,34.53,33.9,33.99,4225717,FE
2015-08-24,32.72,33.93,32.51,32.74,7277994,FE
2015-08-25,33.45,33.49,31.71,31.72,4958102,FE
2015-08-26,32.15,32.26,31.47,32.14,5280696,FE
2015-08-27,32.4,32.52,32.02,32.51,4199556,FE
2015-08-28,32.4,32.5,31.9,32.49,3853111,FE
2015-08-31,32.34,32.39,31.53,31.96,3673577,FE
2015-09-01,31.7,32.14,30.76,30.98,3378508,FE
2015-09-02,31.31,31.44,30.34,30.86,6401386,FE
2015-09-03,30.93,31.305,30.79,31.25,5387495,FE
2015-09-04,30.9,31.03,30.48,30.59,2929454,FE
2015-09-08,31.02,31.22,30.82,31.18,2997936,FE
2015-09-09,31.39,31.43,30.72,30.78,3137935,FE
2015-09-10,30.74,31.1,30.51,30.57,3680032,FE
2015-09-11,30.61,30.76,30.46,30.59,4114779,FE
2015-09-14,30.68,31.12,30.65,30.88,3766185,FE
2015-09-15,30.93,31.34,30.65,31.19,3405850,FE
2015-09-16,31.2,31.96,31.1,31.58,3499590,FE
2015-09-17,31.58,32.17,31.45,31.72,3280863,FE
2015-09-18,31.39,31.88,31.06,31.13,5285589,FE
2015-09-21,31.25,31.57,31.17,31.35,3487911,FE
2015-09-22,31.55,31.6,30.71,30.9,3982122,FE
2015-09-23,30.95,31.03,30.45,30.47,3492300,FE
2015-09-24,30.39,30.77,30.31,30.72,3214130,FE
2015-09-25,30.79,31.29,30.47,31.04,3095491,FE
2015-09-28,31.02,31.28,30.885,30.91,2465582,FE
2015-09-29,30.94,31.12,30.64,30.83,1821836,FE
2015-09-30,30.96,31.34,30.86,31.31,3293842,FE
2015-10-01,31.36,31.49,30.28,30.59,2883069,FE
2015-10-02,30.71,31.05,30.44,30.95,2324279,FE
2015-10-05,31.05,31.83,31.05,31.6,4347693,FE
2015-10-06,31.49,31.65,30.965,31.15,2415572,FE
2015-10-07,31.2,31.36,30.97,31.03,3310602,FE
2015-10-08,30.99,31.44,30.92,31.34,3549367,FE
2015-10-09,31.35,31.56,31.24,31.56,4719510,FE
2015-10-12,31.7,32.57,31.67,32.4,4878755,FE
2015-10-13,32.51,32.66,32.21,32.33,4691675,FE
2015-10-14,32.39,32.78,32.24,32.5,4124711,FE
2015-10-15,32.64,32.865,32.46,32.74,4098632,FE
2015-10-16,32.96,33.0,32.43,32.5,3238082,FE
2015-10-19,32.58,32.64,32.07,32.22,3009682,FE
2015-10-20,32.2,32.675,32.08,32.63,5134479,FE
2015-10-21,32.68,32.81,32.19,32.24,2491711,FE
2015-10-22,32.35,32.785,32.01,32.51,3555868,FE
2015-10-23,32.5,32.55,31.62,31.67,2973334,FE
2015-10-26,31.8,31.85,31.025,31.29,3580487,FE
2015-10-27,31.28,31.39,30.89,31.19,2109441,FE
2015-10-28,31.2,31.36,30.47,30.84,2504304,FE
2015-10-29,30.74,30.86,30.1356,30.82,2896833,FE
2015-10-30,31.09,31.49,30.81,31.2,4703439,FE
2015-11-02,31.21,31.33,30.705,31.16,3968592,FE
2015-11-03,31.15,31.31,30.51,31.07,4411038,FE
2015-11-04,30.67,31.085,30.62,30.99,4965380,FE
2015-11-05,30.94,30.98,30.32,30.4,3051901,FE
2015-11-06,30.01,30.08,29.05,29.29,4014430,FE
2015-11-09,29.17,29.32,28.89,29.12,4137802,FE
2015-11-10,29.16,29.74,29.12,29.48,2692353,FE
2015-11-11,29.58,30.22,29.48,30.21,4754111,FE
2015-11-12,30.12,30.65,30.06,30.16,5323944,FE
2015-11-13,30.2,30.75,30.15,30.6,5315903,FE
2015-11-16,30.54,30.75,30.27,30.44,2940758,FE
2015-11-17,30.48,30.8,30.01,30.06,2805398,FE
2015-11-18,30.06,30.48,29.62,30.41,5757087,FE
2015-11-19,30.68,31.26,30.68,31.21,4305492,FE
2015-11-20,31.33,31.52,30.88,31.49,4956823,FE
2015-11-23,31.54,31.74,31.14,31.17,3412647,FE
2015-11-24,31.0,31.27,30.84,31.16,2865135,FE
2015-11-25,31.13,31.16,30.59,30.93,2950451,FE
2015-11-27,30.95,31.29,30.9,31.15,1532799,FE
2015-11-30,31.1,31.46,30.92,31.39,5856354,FE
2015-12-01,31.59,32.46,31.51,32.27,9374796,FE
2015-12-02,32.27,32.54,31.67,31.98,7020121,FE
2015-12-03,32.09,32.34,31.8,32.05,6835320,FE
2015-12-04,32.24,32.99,32.09,32.82,5983715,FE
2015-12-07,32.74,32.88,32.4,32.48,5451012,FE
2015-12-08,32.33,32.5,31.7,31.9,4816095,FE
2015-12-09,31.65,32.45,31.6,32.05,4889112,FE
2015-12-10,32.07,32.07,31.52,31.55,3463883,FE
2015-12-11,31.32,31.69,31.11,31.46,3152095,FE
2015-12-14,31.57,31.66,30.79,30.98,4878296,FE
2015-12-15,31.18,31.33,30.94,31.13,5134304,FE
2015-12-16,31.33,31.77,31.33,31.64,5138954,FE
2015-12-17,31.64,31.78,31.325,31.53,5139662,FE
2015-12-18,31.36,31.4,30.91,31.01,5473385,FE
2015-12-21,31.22,31.27,30.92,31.07,4189836,FE
2015-12-22,31.17,31.76,30.99,31.72,3721480,FE
2015-12-23,31.81,32.525,31.81,32.47,2763380,FE
2015-12-24,32.41,32.75,32.35,32.6,1601777,FE
2015-12-28,32.5,32.73,32.23,32.64,2030341,FE
2015-12-29,32.71,32.81,32.48,32.6,2682350,FE
2015-12-30,32.6,32.68,32.28,32.29,2703803,FE
2015-12-31,32.25,32.35,31.46,31.73,4037017,FE
2016-01-04,31.52,31.63,31.22,31.5,4524856,FE
2016-01-05,31.63,31.64,30.94,31.54,5204237,FE
2016-01-06,31.32,32.01,31.18,31.85,3822654,FE
2016-01-07,31.52,31.77,30.89,31.0,4218356,FE
2016-01-08,31.02,31.77,30.98,31.59,5032004,FE
2016-01-11,31.7,32.25,31.61,32.07,5003601,FE
2016-01-12,32.2,32.29,31.59,32.18,5130634,FE
2016-01-13,32.21,32.4,31.41,31.5,3780981,FE
2016-01-14,31.6,32.8,31.335,32.56,4568051,FE
2016-01-15,32.17,32.47,31.39,31.83,5544354,FE
2016-01-19,31.92,32.58,31.71,32.49,4446518,FE
2016-01-20,32.26,32.34,30.67,31.12,5776765,FE
2016-01-21,31.15,31.64,30.62,31.3,5237240,FE
2016-01-22,31.58,32.38,31.35,32.28,3477505,FE
2016-01-25,32.28,32.32,31.775,31.82,3435705,FE
2016-01-26,31.86,32.52,31.77,32.08,2931402,FE
2016-01-27,31.96,32.34,31.6,31.92,2282383,FE
2016-01-28,31.95,32.4,31.79,32.14,4022038,FE
2016-01-29,32.42,33.11,32.35,33.06,4361570,FE
2016-02-01,32.99,33.28,32.9,33.05,4077475,FE
2016-02-02,32.7,33.12,32.6052,32.97,4781837,FE
2016-02-03,32.82,33.72,32.6199,33.52,5704899,FE
2016-02-04,33.54,33.61,33.2,33.25,3988238,FE
2016-02-05,33.08,34.21,32.91,33.7,5779687,FE
2016-02-08,33.51,33.895,32.68,33.2,5823672,FE
2016-02-09,33.04,33.5,32.73,33.32,3205696,FE
2016-02-10,33.18,33.8,32.86,33.63,2842367,FE
2016-02-11,33.31,33.57,32.56,32.81,2849168,FE
2016-02-12,32.85,33.11,32.5266,32.88,3537182,FE
2016-02-16,33.09,33.47,32.79,33.46,3599936,FE
2016-02-17,33.2,33.35,32.17,32.27,5985371,FE
2016-02-18,32.51,34.13,32.37,33.93,6542539,FE
2016-02-19,33.82,33.82,32.8,32.97,5481604,FE
2016-02-22,33.15,33.42,32.93,33.33,3128357,FE
2016-02-23,33.32,33.59,32.93,33.04,3623982,FE
2016-02-24,33.0,33.17,32.4,32.7,5005949,FE
2016-02-25,32.93,33.99,32.78,33.95,4621287,FE
2016-02-26,33.94,34.06,32.65,32.82,4848210,FE
2016-02-29,32.82,33.72,32.65,33.47,4294633,FE
2016-03-01,33.58,33.79,33.27,33.45,3581381,FE
2016-03-02,33.3,33.74,32.565,33.71,2619305,FE
2016-03-03,33.66,34.13,33.34,33.98,2634222,FE
2016-03-04,33.73,34.745,33.53,34.56,2739355,FE
2016-03-07,34.43,35.14,34.34,35.11,2645857,FE
2016-03-08,35.12,35.77,34.71,35.56,3952815,FE
2016-03-09,35.52,36.45,35.495,35.8,4088768,FE
2016-03-10,35.68,36.23,35.6026,35.97,3787013,FE
2016-03-11,36.08,36.36,35.69,35.7,3409584,FE
2016-03-14,35.71,35.76,35.43,35.59,2420864,FE
2016-03-15,35.52,35.7,35.25,35.59,2849514,FE
2016-03-16,35.42,36.16,35.22,35.9,3759102,FE
2016-03-17,36.04,36.35,35.84,36.17,2665846,FE
2016-03-18,36.16,36.2,35.75,35.76,4883867,FE
2016-03-21,35.73,36.07,35.41,35.85,3416819,FE
2016-03-22,35.88,36.18,35.61,35.76,3058042,FE
2016-03-23,35.73,36.075,35.52,35.98,2830713,FE
2016-03-24,35.85,36.25,35.78,36.16,2968587,FE
2016-03-28,36.16,36.35,35.665,35.74,2097082,FE
2016-03-29,35.83,36.38,35.64,36.34,4563872,FE
2016-03-30,36.41,36.54,35.765,35.79,5504892,FE
2016-03-31,35.94,36.52,35.51,35.97,7360478,FE
2016-04-01,35.98,36.29,35.66,36.03,6258367,FE
2016-04-04,35.99,36.13,35.58,35.68,4869603,FE
2016-04-05,35.57,35.69,34.85,35.07,5229361,FE
2016-04-06,35.03,35.085,34.55,34.59,5030394,FE
2016-04-07,34.56,35.04,34.52,34.76,4113930,FE
2016-04-08,34.89,35.69,34.88,35.12,4890764,FE
2016-04-11,35.33,35.81,35.29,35.36,3686213,FE
2016-04-12,35.52,36.0,35.4,35.75,3634167,FE
2016-04-13,35.78,35.8,35.495,35.65,2968283,FE
2016-04-14,35.6,35.8,35.39,35.41,2719103,FE
2016-04-15,35.39,35.77,35.23,35.66,3247484,FE
2016-04-18,35.57,35.89,35.48,35.85,2505621,FE
2016-04-19,35.95,36.03,35.34,35.5,4850273,FE
2016-04-20,35.51,35.7,34.74,34.76,4538814,FE
2016-04-21,34.73,34.84,33.575,33.91,6653215,FE
2016-04-22,34.16,34.65,34.0,34.47,4620681,FE
2016-04-25,34.31,34.53,34.08,34.45,4145243,FE
2016-04-26,34.54,34.87,34.37,34.39,4329695,FE
2016-04-27,34.86,36.315,34.67,36.05,11943237,FE
2016-04-28,32.67,32.96,31.68,32.47,19368755,FE
2016-04-29,32.45,33.1,32.21,32.59,8462998,FE
2016-05-02,32.68,33.24,32.62,33.05,6075168,FE
2016-05-03,33.14,34.02,33.14,33.57,8498726,FE
2016-05-04,33.13,33.77,32.87,33.65,4849402,FE
2016-05-05,33.69,33.9434,33.32,33.51,2972389,FE
2016-05-06,33.44,33.44,32.955,33.09,4061565,FE
2016-05-09,33.19,33.65,33.0701,33.55,3735411,FE
2016-05-10,33.6,34.05,33.57,33.89,3728538,FE
2016-05-11,34.02,34.17,33.75,33.95,3427844,FE
2016-05-12,33.92,34.1899,33.75,33.97,4641085,FE
2016-05-13,33.83,33.97,33.4,33.48,4770013,FE
2016-05-16,33.55,33.62,33.305,33.35,3553405,FE
2016-05-17,33.28,33.39,32.86,32.98,3978857,FE
2016-05-18,32.74,33.04,31.92,32.15,5244401,FE
2016-05-19,31.96,32.365,31.83,32.35,3386279,FE
2016-05-20,32.46,32.46,32.1,32.29,2342745,FE
2016-05-23,32.37,32.4,32.04,32.06,3186307,FE
2016-05-24,32.12,32.36,31.94,32.09,2563285,FE
2016-05-25,31.74,32.26,31.37,32.11,4992940,FE
2016-05-26,32.2,32.49,32.07,32.35,3806932,FE
2016-05-27,32.45,32.61,32.265,32.48,2556113,FE
2016-05-31,32.52,32.86,32.418,32.81,3454903,FE
2016-06-01,32.91,33.2,32.8,33.07,2949846,FE
2016-06-02,32.97,33.38,32.9,33.31,2780256,FE
2016-06-03,33.57,33.86,33.42,33.82,2509532,FE
2016-06-06,33.74,33.94,33.53,33.78,3216597,FE
2016-06-07,33.74,34.22,33.69,34.07,3686456,FE
2016-06-08,34.04,34.21,33.88,34.13,2913690,FE
2016-06-09,34.11,34.29,33.97,34.25,2242463,FE
2016-06-10,34.24,34.35,33.58,33.7,2934914,FE
2016-06-13,33.68,33.86,33.53,33.66,2504667,FE
2016-06-14,33.72,33.79,33.47,33.75,2264416,FE
2016-06-15,33.79,33.88,33.58,33.65,2157819,FE
2016-06-16,33.69,34.07,33.6101,33.99,1999936,FE
2016-06-17,33.98,34.29,33.86,34.29,3059078,FE
2016-06-20,34.3,34.38,33.7,33.74,4193759,FE
2016-06-21,33.74,33.8701,33.22,33.54,4035439,FE
2016-06-22,33.36,33.46,33.02,33.04,4095596,FE
2016-06-23,33.14,33.24,32.84,33.16,4121825,FE
2016-06-24,32.75,33.45,32.68,32.88,4732309,FE
2016-06-27,32.82,33.16,32.6,33.11,3152242,FE
2016-06-28,33.24,33.74,32.87,33.73,4650973,FE
2016-06-29,33.89,34.245,33.8155,34.19,3770524,FE
2016-06-30,34.21,34.92,33.94,34.91,4170027,FE
2016-07-01,35.02,35.29,34.83,35.13,3250150,FE
2016-07-05,35.08,35.23,35.0,35.18,2236698,FE
2016-07-06,35.17,35.69,34.98,35.62,3982635,FE
2016-07-07,35.52,35.58,35.13,35.33,3462559,FE
2016-07-08,35.26,36.04,35.01,36.02,3732555,FE
2016-07-11,35.88,36.15,35.61,36.11,3575869,FE
2016-07-12,35.85,36.45,35.85,36.19,5633236,FE
2016-07-13,36.46,36.49,36.2,36.44,3989282,FE
2016-07-14,36.23,36.4,35.825,35.85,3796199,FE
2016-07-15,35.92,36.21,35.92,36.19,2759329,FE
2016-07-18,36.15,36.33,36.11,36.29,1852147,FE
2016-07-19,36.35,36.35,35.95,36.18,2521554,FE
2016-07-20,36.18,36.25,35.95,35.98,2975943,FE
2016-07-21,35.88,36.01,35.74,35.96,3922435,FE
2016-07-22,35.96,36.585,35.87,36.51,5033971,FE
2016-07-25,36.51,36.6,36.26,36.6,3608449,FE
2016-07-26,36.35,36.45,35.67,35.89,6262000,FE
2016-07-27,35.88,35.98,34.84,35.2,3823834,FE
2016-07-28,35.23,35.51,35.13,35.37,5190792,FE
2016-07-29,35.22,35.25,34.58,34.92,4983513,FE
2016-08-01,34.77,34.9,34.23,34.31,4792917,FE
2016-08-02,34.13,34.14,33.25,33.32,5901622,FE
2016-08-03,32.94,33.28,32.765,33.06,4119664,FE
2016-08-04,33.07,33.25,32.82,32.93,2405781,FE
2016-08-05,32.91,32.95,32.37,32.43,2764660,FE
2016-08-08,33.0,33.22,32.7,32.87,4739863,FE
2016-08-09,32.82,32.99,32.74,32.84,2403970,FE
2016-08-10,32.96,33.01,32.595,32.71,3072834,FE
2016-08-11,32.73,32.89,32.67,32.88,2171444,FE
2016-08-12,33.03,33.31,32.88,33.12,5532045,FE
2016-08-15,33.07,33.35,32.88,32.89,3405926,FE
2016-08-16,32.85,32.87,32.41,32.42,2495441,FE
2016-08-17,32.39,32.9,32.15,32.84,3839646,FE
2016-08-18,32.83,33.12,32.715,33.12,4054228,FE
2016-08-19,33.06,33.06,32.535,32.69,2638540,FE
2016-08-22,32.7,32.795,32.51,32.63,1915184,FE
2016-08-23,32.74,33.08,32.74,32.92,2843996,FE
2016-08-24,32.83,33.07,32.64,33.0,2633697,FE
2016-08-25,32.99,33.25,32.876,32.93,2052542,FE
2016-08-26,33.07,33.3501,32.27,32.32,3756739,FE
2016-08-29,32.51,32.78,32.38,32.6,1840133,FE
2016-08-30,32.64,32.74,32.13,32.21,2511218,FE
2016-08-31,32.19,32.75,32.12,32.73,4190408,FE
2016-09-01,32.67,32.77,32.27,32.45,4637119,FE
2016-09-02,32.49,33.0,32.49,32.82,2326925,FE
2016-09-06,32.94,33.11,32.77,33.05,2766450,FE
2016-09-07,33.03,33.275,32.83,33.13,2237858,FE
2016-09-08,33.02,33.67,32.98,33.64,3108527,FE
2016-09-09,33.28,33.35,32.63,32.64,5017764,FE
2016-09-12,32.62,33.47,32.58,33.28,3339536,FE
2016-09-13,33.1,33.19,32.46,32.7,3745248,FE
2016-09-14,32.83,33.011,32.46,32.62,3062361,FE
2016-09-15,32.61,32.97,32.48,32.84,2120271,FE
2016-09-16,32.63,33.03,32.46,32.99,3507056,FE
2016-09-19,33.09,33.77,33.0,33.74,3757331,FE
2016-09-20,33.82,33.97,33.61,33.74,2909424,FE
2016-09-21,33.75,34.62,33.71,34.57,3175065,FE
2016-09-22,34.79,34.955,34.59,34.84,3279141,FE
2016-09-23,34.62,34.87,34.42,34.49,4010237,FE
2016-09-26,34.34,34.82,34.34,34.58,3341708,FE
2016-09-27,34.7,34.83,33.56,33.67,5301436,FE
2016-09-28,33.78,33.88,33.28,33.54,3954414,FE
2016-09-29,33.54,33.63,33.07,33.17,2556258,FE
2016-09-30,33.36,33.5,32.9,33.08,3504010,FE
2016-10-03,33.07,33.07,32.23,32.3,4786749,FE
2016-10-04,32.38,32.42,31.41,31.63,4667063,FE
2016-10-05,31.64,31.86,31.21,31.39,12571528,FE
2016-10-06,31.34,31.76,31.16,31.47,4321161,FE
2016-10-07,31.68,31.95,31.32,31.32,3572729,FE
2016-10-10,31.41,31.79,31.39,31.73,2389314,FE
2016-10-11,31.73,31.77,31.15,31.22,2293543,FE
2016-10-12,31.27,31.72,30.29,31.36,13766463,FE
2016-10-13,31.79,31.83,31.26,31.56,4795829,FE
2016-10-14,31.52,32.04,31.43,31.51,3228568,FE
2016-10-17,31.73,32.41,31.72,32.23,6129438,FE
2016-10-18,32.75,33.31,32.48,33.16,7351089,FE
2016-10-19,32.96,33.27,32.56,33.15,5856886,FE
2016-10-20,33.2,33.42,32.79,32.85,4609083,FE
2016-10-21,32.7,33.36,32.63,33.19,4060791,FE
2016-10-24,33.35,33.49,33.02,33.34,2383290,FE
2016-10-25,33.57,33.73,33.35,33.62,3997773,FE
2016-10-26,33.6,34.025,33.35,33.96,4233349,FE
2016-10-27,33.89,34.03,33.46,33.9,3827417,FE
2016-10-28,33.95,34.2119,33.67,33.96,6192860,FE
2016-10-31,34.08,34.5,34.02,34.29,5212048,FE
2016-11-01,34.34,34.34,33.375,33.47,3963809,FE
2016-11-02,33.37,33.45,32.82,33.36,4394957,FE
2016-11-03,32.87,33.375,32.66,33.29,4561933,FE
2016-11-04,33.28,34.22,33.13,33.57,5323987,FE
2016-11-07,33.89,34.48,33.4695,34.41,7564726,FE
2016-11-08,34.4,34.83,34.17,34.5,4316147,FE
2016-11-09,33.92,34.02,33.38,33.49,4126091,FE
2016-11-10,33.36,33.37,31.79,31.85,7318764,FE
2016-11-11,31.88,32.31,31.5,31.62,5239473,FE
2016-11-14,31.46,31.935,31.08,31.84,6102790,FE
2016-11-15,31.99,32.42,31.87,32.09,4640489,FE
2016-11-16,32.12,32.24,31.58,31.87,3781829,FE
2016-11-17,31.72,32.15,31.72,31.96,2693212,FE
2016-11-18,31.93,32.1,31.325,31.4,4396644,FE
2016-11-21,31.63,31.99,31.51,31.91,3203305,FE
2016-11-22,31.94,32.1,31.81,31.9,2782320,FE
2016-11-23,31.56,31.81,31.27,31.49,4596116,FE
2016-11-25,31.59,32.17,31.59,32.14,2063216,FE
2016-11-28,32.27,32.62,32.17,32.59,3943330,FE
2016-11-29,32.48,32.75,32.36,32.55,3151288,FE
2016-11-30,32.2,32.2,31.29,31.29,5668526,FE
2016-12-01,31.14,31.2,30.8339,30.99,3272351,FE
2016-12-02,31.0,31.24,30.35,30.57,5280823,FE
2016-12-05,30.54,30.56,30.14,30.5,5709486,FE
2016-12-06,30.62,30.64,30.14,30.37,5763678,FE
2016-12-07,30.41,30.5,29.89,30.06,7314272,FE
2016-12-08,29.98,30.7,29.33,30.53,6336237,FE
2016-12-09,30.6,31.1,30.58,30.73,3913199,FE
2016-12-12,30.57,31.14,30.54,31.06,4062048,FE
2016-12-13,31.14,31.62,31.14,31.61,3646781,FE
2016-12-14,31.74,32.3,31.2,31.29,8340545,FE
2016-12-15,31.17,31.35,30.86,31.32,5667010,FE
2016-12-16,31.3,31.975,31.25,31.78,10195786,FE
2016-12-19,31.92,31.95,31.41,31.65,4557271,FE
2016-12-20,31.5,31.65,31.05,31.29,5217970,FE
2016-12-21,31.33,31.945,31.27,31.42,4233740,FE
2016-12-22,31.37,31.5099,31.15,31.22,3144622,FE
2016-12-23,31.33,31.42,31.13,31.27,2494779,FE
2016-12-27,31.16,31.32,31.05,31.28,2110509,FE
2016-12-28,31.31,31.39,30.82,30.84,2558086,FE
2016-12-29,30.84,31.305,30.84,31.12,2927871,FE
2016-12-30,31.17,31.29,30.89,30.97,2523604,FE
2017-01-03,30.97,31.14,30.43,30.95,3757235,FE
2017-01-04,30.99,31.2901,30.935,30.97,3242019,FE
2017-01-05,30.94,31.05,30.57,30.85,3947581,FE
2017-01-06,30.71,31.24,30.71,31.13,3485064,FE
2017-01-09,31.21,31.23,30.93,31.01,4802751,FE
2017-01-10,30.84,30.85,30.12,30.37,7195984,FE
2017-01-11,30.33,30.94,30.33,30.73,5282990,FE
2017-01-12,30.73,30.91,30.56,30.68,4247187,FE
2017-01-13,30.64,30.72,30.41,30.61,3889258,FE
2017-01-17,30.86,31.36,30.7,31.15,4092617,FE
2017-01-18,31.08,31.23,30.66,30.76,3481522,FE
2017-01-19,30.64,30.7292,30.24,30.31,4519371,FE
2017-01-20,30.35,30.5188,29.91,30.04,4713891,FE
2017-01-23,30.15,30.26,29.57,29.61,3935952,FE
2017-01-24,29.67,29.85,29.51,29.58,3838089,FE
2017-01-25,29.54,30.01,29.52,29.8,5785924,FE
2017-01-26,29.78,29.925,29.67,29.82,5205162,FE
2017-01-27,29.89,30.02,29.72,29.99,3355954,FE
2017-01-30,30.14,30.14,29.61,29.82,4584486,FE
2017-01-31,29.83,30.37,29.75,30.32,4811353,FE
2017-02-01,30.09,30.32,29.71,29.84,4356998,FE
2017-02-02,29.9,30.0,29.6241,29.95,5426521,FE
2017-02-03,29.67,30.03,29.58,29.89,3374136,FE
2017-02-06,29.98,30.15,29.81,29.88,4332651,FE
2017-02-07,29.92,30.04,29.77,29.99,2773886,FE
2017-02-08,30.03,30.07,29.83,30.04,4244157,FE
2017-02-09,30.06,30.09,29.65,29.88,4045987,FE
2017-02-10,29.86,30.52,29.81,30.45,3805535,FE
2017-02-13,30.52,30.72,30.39,30.53,5645170,FE
2017-02-14,30.54,30.6399,30.16,30.36,2566774,FE
2017-02-15,30.13,30.46,30.11,30.4,2828697,FE
2017-02-16,30.38,30.635,30.27,30.62,3805720,FE
2017-02-17,30.66,31.04,30.55,31.01,4410407,FE
2017-02-21,30.92,31.35,30.84,31.33,5193542,FE
2017-02-22,30.81,31.02,30.35,30.79,6792905,FE
2017-02-23,30.97,31.615,30.96,31.39,5776154,FE
2017-02-24,31.56,32.345,31.4901,32.32,6126750,FE
2017-02-27,32.35,32.35,31.76,31.81,4398167,FE
2017-02-28,31.81,32.54,31.77,32.43,5503093,FE
2017-03-01,32.09,32.09,31.39,31.56,7326094,FE
2017-03-02,31.45,32.0,31.4,31.64,3980128,FE
2017-03-03,31.68,31.75,31.325,31.74,3630050,FE
2017-03-06,31.92,31.92,31.16,31.32,4357946,FE
2017-03-07,31.22,31.42,31.03,31.18,4515697,FE
2017-03-08,30.92,31.16,30.47,31.11,4202244,FE
2017-03-09,31.05,32.53,31.04,31.1,4161139,FE
2017-03-10,31.21,31.555,30.9,31.26,3846881,FE
2017-03-13,31.23,31.45,30.93,31.1,2735097,FE
2017-03-14,31.04,31.08,30.78,31.0,3435103,FE
2017-03-15,31.09,31.71,31.02,31.59,3906392,FE
2017-03-16,31.47,31.58,31.0,31.13,3865452,FE
2017-03-17,31.22,31.48,31.19,31.36,8680742,FE
2017-03-20,31.2,31.42,30.87,30.96,3960540,FE
2017-03-21,30.93,31.5,30.81,31.36,4362927,FE
2017-03-22,31.5,31.81,31.36,31.41,4159376,FE
2017-03-23,31.39,31.5,31.11,31.2,3360393,FE
2017-03-24,31.4,31.53,31.24,31.34,3171033,FE
2017-03-27,31.5,31.59,31.07,31.39,2457592,FE
2017-03-28,31.3,31.64,31.245,31.61,2877630,FE
2017-03-29,31.54,31.85,31.4,31.57,3458666,FE
2017-03-30,31.49,31.5,31.23,31.37,3646657,FE
2017-03-31,31.42,31.93,31.38,31.82,5805913,FE
2017-04-03,31.72,31.74,31.23,31.46,3753564,FE
2017-04-04,31.49,31.82,31.185,31.73,3992494,FE
2017-04-05,31.63,31.86,31.55,31.78,2590521,FE
2017-04-06,31.66,31.82,31.6,31.76,3060694,FE
2017-04-07,31.89,31.94,31.3,31.32,5747132,FE
2017-04-10,31.32,31.62,31.2,31.6,3235327,FE
2017-04-11,31.52,31.65,31.33,31.44,2588282,FE
2017-04-12,31.4,31.64,31.26,31.61,2718663,FE
2017-04-13,31.61,31.72,31.26,31.27,3432165,FE
2017-04-17,31.3,31.47,31.06,31.43,3007135,FE
2017-04-18,31.45,31.57,31.22,31.47,2988740,FE
2017-04-19,31.45,31.48,30.775,30.85,4920378,FE
2017-04-20,30.79,30.86,30.57,30.66,4598948,FE
2017-04-21,30.64,30.83,30.56,30.61,4208211,FE
2017-04-24,30.6,30.75,30.16,30.71,5218400,FE
2017-04-25,30.59,30.825,30.46,30.61,4050953,FE
2017-04-26,30.6,31.15,30.48,30.52,5786127,FE
2017-04-27,30.52,30.74,30.435,30.52,4538599,FE
2017-04-28,30.68,30.9,29.33,29.94,9610023,FE
2017-05-01,29.98,30.0201,29.41,29.46,6328537,FE
2017-05-02,29.53,29.72,28.97,29.03,7206966,FE
2017-05-03,28.68,29.075,28.21,28.95,8991780,FE
2017-05-04,28.89,29.07,28.7843,28.87,4818603,FE
2017-05-05,28.91,29.1,28.79,28.83,4303650,FE
2017-05-08,28.88,29.12,28.7,29.06,4651985,FE
2017-05-09,28.94,29.2,28.745,28.76,6631647,FE
2017-05-10,28.83,29.0,28.65,28.85,3227653,FE
2017-05-11,28.85,28.87,28.605,28.81,4804400,FE
2017-05-12,28.86,28.9111,28.57,28.72,2578876,FE
2017-05-15,28.69,29.06,28.69,28.93,4446466,FE
2017-05-16,28.87,28.955,28.59,28.69,3272845,FE
2017-05-17,28.71,28.89,28.4701,28.59,2710212,FE
2017-05-18,28.43,28.83,28.14,28.16,5121882,FE
2017-05-19,28.15,28.25,27.93,28.24,4896993,FE
2017-05-22,28.18,28.5399,28.18,28.44,3050680,FE
2017-05-23,28.44,28.65,28.38,28.5,3222564,FE
2017-05-24,28.55,28.69,28.41,28.67,2679970,FE
2017-05-25,28.62,28.97,28.58,28.86,3512275,FE
2017-05-26,28.89,28.97,28.65,28.92,2475868,FE
2017-05-30,28.87,29.42,28.785,29.19,3148539,FE
2017-05-31,29.13,29.38,29.045,29.24,3308892,FE
2017-06-01,29.23,29.4,29.06,29.39,2940061,FE
2017-06-02,29.59,29.63,29.33,29.45,2794693,FE
2017-06-05,29.34,29.4499,29.05,29.11,2830193,FE
2017-06-06,29.17,29.24,28.95,29.06,4209248,FE
2017-06-07,29.08,29.28,29.075,29.14,2805087,FE
2017-06-08,29.09,29.11,28.66,28.87,3635977,FE
2017-06-09,28.85,29.11,28.69,29.11,2933786,FE
2017-06-12,29.14,29.6305,29.11,29.51,4892941,FE
2017-06-13,29.4,29.44,29.03,29.37,3483673,FE
2017-06-14,29.6,29.81,29.425,29.59,3415190,FE
2017-06-15,29.51,29.81,29.44,29.79,3829330,FE
2017-06-16,29.85,30.3,29.82,29.93,12165619,FE
2017-06-19,30.0,30.14,29.65,29.87,3720373,FE
2017-06-20,29.85,30.0,29.83,29.87,2884815,FE
2017-06-21,29.82,29.825,29.12,29.43,5344255,FE
2017-06-22,29.38,29.68,29.15,29.18,2940755,FE
2017-06-23,29.15,29.32,28.79,28.91,4799515,FE
2017-06-26,29.01,30.21,28.98,30.09,7131325,FE
2017-06-27,30.02,30.13,29.59,29.72,5086065,FE
2017-06-28,29.82,30.09,29.07,29.1,4798715,FE
2017-06-29,28.9,29.06,28.72,28.82,4171915,FE
2017-06-30,28.87,29.43,28.83,29.16,5199999,FE
2017-07-03,29.24,29.44,29.04,29.06,1929111,FE
2017-07-05,29.1,29.36,28.93,29.21,4757564,FE
2017-07-06,29.18,29.43,29.14,29.31,4930622,FE
2017-07-07,29.31,29.43,29.11,29.25,3148525,FE
2017-07-10,29.24,29.63,29.22,29.31,3804983,FE
2017-07-11,29.35,29.375,29.12,29.28,4666094,FE
2017-07-12,29.53,29.86,29.5,29.73,3707323,FE
2017-07-13,29.73,29.83,29.3799,29.66,5687388,FE
2017-07-14,29.91,30.665,29.86,30.2,7637358,FE
2017-07-17,30.21,30.47,30.03,30.24,5335983,FE
2017-07-18,30.32,30.47,30.18,30.45,3770746,FE
2017-07-19,30.54,30.96,30.38,30.83,7007047,FE
2017-07-20,30.9,31.38,30.7,31.23,7000523,FE
2017-07-21,31.16,31.835,31.08,31.74,7311238,FE
2017-07-24,31.74,31.75,31.24,31.25,5705898,FE
2017-07-25,31.25,31.36,30.85,30.87,4536059,FE
2017-07-26,30.86,31.1,30.655,31.1,5624345,FE
2017-07-27,31.05,31.41,30.8,31.25,5909171,FE
2017-07-28,31.13,32.35,31.06,32.15,10070829,FE
2017-07-31,32.1,32.14,31.685,31.91,5076510,FE
2017-08-01,31.83,32.18,31.78,32.07,3875857,FE
2017-08-02,31.8,32.3,31.62,32.21,4887571,FE
2017-08-03,31.93,32.07,31.68,32.06,5395275,FE
2017-08-04,31.83,32.18,31.78,32.07,3875957,FE
2017-08-07,32.0,32.07,31.76,31.79,3599422,FE
2017-08-08,31.72,32.06,31.69,31.95,3422196,FE
2017-08-09,32.02,32.02,31.57,31.61,3041567,FE
2017-08-10,31.64,32.18,31.59,32.04,4237907,FE
2017-08-11,31.91,32.25,31.79,32.17,3904651,FE
2017-08-14,32.51,32.58,32.22,32.48,3564507,FE
2017-08-15,32.29,32.75,32.2618,32.7,2957380,FE
2017-08-16,32.7,32.88,32.54,32.69,3787052,FE
2017-08-17,32.68,33.0,32.64,32.65,4429598,FE
2017-08-18,32.63,33.075,32.49,32.83,3306015,FE
2017-08-21,32.87,33.025,32.75,32.92,2855475,FE
2017-08-22,32.9,33.02,32.725,32.9,2610691,FE
2017-08-23,32.9,33.02,32.71,32.93,2469313,FE
2017-08-24,32.89,32.98,32.64,32.67,2770799,FE
2017-08-25,32.75,32.92,32.56,32.69,3779592,FE
2017-08-28,32.77,32.89,32.62,32.8,2285908,FE
2017-08-29,32.91,32.98,32.61,32.66,2394048,FE
2017-08-30,32.68,32.82,32.54,32.6,3458174,FE
2017-08-31,32.63,32.73,32.51,32.58,3853281,FE
2017-09-01,32.65,32.74,32.4,32.42,2581915,FE
2017-09-05,32.66,32.66,32.23,32.52,3227135,FE
2017-09-06,32.6,32.66,32.25,32.3,2388221,FE
2017-09-07,32.36,32.57,32.06,32.12,4813956,FE
2017-09-08,32.14,32.22,31.75,32.21,4649757,FE
2017-09-11,32.17,32.58,32.15,32.51,3403548,FE
2017-09-12,32.51,32.53,31.56,31.76,3336333,FE
2017-09-13,31.66,31.72,31.22,31.48,5821122,FE
2017-09-14,31.41,31.64,31.1393,31.64,3858912,FE
2017-09-15,31.3,31.645,31.27,31.62,5434230,FE
2017-09-18,31.62,31.7006,30.85,31.25,4440138,FE
2017-09-19,31.29,31.41,31.16,31.37,3938926,FE
2017-09-20,31.42,31.47,30.93,31.19,3658258,FE
2017-09-21,31.24,31.43,31.1,31.15,2445832,FE
2017-09-22,31.24,31.29,30.88,30.89,2699292,FE
2017-09-25,30.9,31.13,30.78,31.11,3211472,FE
2017-09-26,31.01,31.06,30.77,30.83,4357940,FE
2017-09-27,30.67,30.77,30.03,30.06,5710007,FE
2017-09-28,30.0,30.33,29.81,30.07,3703241,FE
2017-09-29,30.16,30.95,30.1,30.83,7725701,FE
2017-10-02,30.92,31.11,30.65,30.85,4121415,FE
2017-10-03,30.82,31.175,30.65,31.02,3659612,FE
2017-10-04,31.01,31.41,30.85,31.35,3514562,FE
2017-10-05,31.39,31.53,31.22,31.33,3345284,FE
2017-10-06,31.22,31.42,30.975,31.38,4478928,FE
2017-10-09,31.38,31.5,31.28,31.41,2433089,FE
2017-10-10,31.42,31.65,31.38,31.59,3519734,FE
2017-10-11,31.56,31.88,31.56,31.83,4329333,FE
2017-10-12,31.87,32.56,31.77,32.45,4196899,FE
2017-10-13,32.51,32.81,32.275,32.49,4332910,FE
2017-10-16,32.41,32.53,32.04,32.06,5436889,FE
2017-10-17,32.16,32.27,31.98,32.17,3881219,FE
2017-10-18,32.12,32.2,31.79,31.99,3909259,FE
2017-10-19,32.13,32.31,31.91,32.3,3206729,FE
2017-10-20,32.24,32.28,31.92,32.13,3054639,FE
2017-10-23,32.18,32.2,32.03,32.13,1945499,FE
2017-10-24,32.11,32.14,31.9,32.01,2671326,FE
2017-10-25,31.9,31.97,31.34,31.84,4287950,FE
2017-10-26,31.99,32.17,31.66,31.78,3028583,FE
2017-10-27,32.1,32.49,31.62,32.3,5708770,FE
2017-10-30,32.39,32.7,32.26,32.67,6294872,FE
2017-10-31,32.71,33.12,32.67,32.95,3714702,FE
2017-11-01,32.93,32.95,32.5,32.56,3431165,FE
2017-11-02,32.59,32.73,32.28,32.6,2867197,FE
2017-11-03,32.56,32.87,32.46,32.75,3110171,FE
2017-11-06,32.43,33.26,32.385,32.77,5491574,FE
2017-11-07,32.81,33.23,32.71,33.14,4937732,FE
2017-11-08,33.08,33.89,33.04,33.73,4221484,FE
2017-11-09,33.57,33.985,33.51,33.6,3247925,FE
2017-11-10,33.37,33.98,33.37,33.88,3961761,FE
2017-11-13,33.86,34.5,33.83,34.21,4124240,FE
2017-11-14,34.13,35.06,34.13,35.05,5251549,FE
2017-11-15,35.12,35.22,34.43,34.78,5353042,FE
2017-11-16,34.76,34.8649,34.58,34.64,1862151,FE
2017-11-17,34.57,35.02,34.5,34.65,4260651,FE
2017-11-20,34.65,34.73,34.45,34.55,3078059,FE
2017-11-21,34.59,34.59,34.18,34.23,3256434,FE
2017-11-22,34.26,34.395,34.12,34.24,2856703,FE
2017-11-24,34.27,34.415,33.93,33.94,2533184,FE
2017-11-27,34.04,34.055,33.73,33.94,4417140,FE
2017-11-28,33.91,33.96,33.37,33.54,6057808,FE
2017-11-29,33.42,33.75,33.375,33.67,4447060,FE
2017-11-30,33.71,34.24,33.6726,34.14,4660180,FE
2017-12-01,34.29,34.33,33.27,33.76,4432151,FE
2017-12-04,33.82,33.82,32.51,32.58,8799754,FE
2017-12-05,32.58,32.75,32.24,32.35,5046053,FE
2017-12-06,32.45,32.57,32.14,32.37,3343217,FE
2017-12-07,32.36,32.7375,32.21,32.72,4848963,FE
2017-12-08,32.71,32.87,32.52,32.83,3548230,FE
2017-12-11,32.8,33.23,32.8,33.14,4390629,FE
2017-12-12,33.05,33.265,32.66,32.66,4266914,FE
2017-12-13,32.74,32.76,32.27,32.27,4284643,FE
2017-12-14,32.09,32.29,31.92,32.12,4042839,FE
2017-12-15,32.17,32.41,31.76,31.83,7756093,FE
2017-12-18,31.96,32.0,31.41,31.51,4881078,FE
2017-12-19,31.44,31.54,30.95,31.01,4921751,FE
2017-12-20,30.95,31.12,30.59,30.59,3340064,FE
2017-12-21,30.395,30.9,30.26,30.59,3600291,FE
2017-12-22,30.62,30.79,30.37,30.48,2656983,FE
2017-12-26,30.5,30.67,30.3,30.32,1908157,FE
2017-12-27,30.37,30.48,30.23,30.32,2258394,FE
2017-12-28,30.33,30.49,30.18,30.45,1932046,FE
2017-12-29,30.48,30.71,30.4,30.62,2323399,FE
2018-01-02,30.72,30.86,30.38,30.82,4084441,FE
2018-01-03,30.66,31.01,30.22,30.38,3772766,FE
2018-01-04,30.37,30.77,30.27,30.32,3195419,FE
2018-01-05,30.34,30.56,30.08,30.11,4564305,FE
2018-01-08,30.11,30.57,30.1,30.39,6862803,FE
2018-01-09,30.38,30.545,30.02,30.06,4145346,FE
2018-01-10,30.0,30.28,29.66,29.82,4755183,FE
2018-01-11,29.83,30.36,29.75,30.24,5618445,FE
2018-01-12,30.18,30.36,29.985,30.07,3989083,FE
2018-01-16,30.19,30.25,29.675,29.92,4599194,FE
2018-01-17,29.9,30.255,29.7,29.92,4773070,FE
2018-01-18,29.86,29.93,29.35,29.56,5686628,FE
2018-01-19,29.65,29.9193,29.335,29.4,6574475,FE
2018-01-22,32.14,34.13,31.73,32.45,30608607,FE
2018-01-23,32.61,32.64,31.985,32.0,17914380,FE
2018-01-24,31.9,31.93,31.025,31.1,15246741,FE
2018-01-25,31.24,32.3,31.21,32.09,21936689,FE
2018-01-26,32.49,33.0,31.795,32.09,19393633,FE
2018-01-29,32.15,32.365,31.8,32.17,16728805,FE
2018-01-30,32.05,32.4,31.755,32.32,13242142,FE
2018-01-31,32.25,32.95,32.1,32.9,15400270,FE
2018-02-01,32.9,33.0,32.44,32.62,7683363,FE
2018-02-02,32.49,32.74,32.055,32.11,7225872,FE
2018-02-05,32.02,32.385,31.54,31.6,6006053,FE
2018-02-06,30.9,31.31,30.13,30.89,7664200,FE
2018-02-07,30.86,31.33,30.77,30.81,6409343,FE
2013-02-08,105.16,106.66,104.54,105.25,1049612,FFIV
2013-02-11,104.52,105.89,103.31,103.52,895973,FFIV
2013-02-12,103.29,103.74,101.88,102.15,1136798,FFIV
2013-02-13,102.26,103.6,100.38,102.28,1201870,FFIV
2013-02-14,101.83,102.03,100.31,100.89,1422082,FFIV
2013-02-15,100.81,101.76,100.37,101.72,1391331,FFIV
2013-02-19,101.77,103.84,101.5091,103.62,976683,FFIV
2013-02-20,103.75,105.3,102.18,102.2,2167117,FFIV
2013-02-21,102.12,102.47,99.276,100.73,1093460,FFIV
2013-02-22,101.36,102.0,99.79,101.06,903166,FFIV
2013-02-25,99.15,99.5,93.79,93.9,3770072,FFIV
2013-02-26,94.16,96.65,93.66,94.64,1887749,FFIV
2013-02-27,94.68,94.89,92.87,93.04,1807879,FFIV
2013-02-28,92.69,95.13,92.01,94.43,1971328,FFIV
2013-03-01,94.22,94.46,92.8,93.58,1261842,FFIV
2013-03-04,93.07,93.56,92.18,92.65,1495423,FFIV
2013-03-05,93.27,93.94,92.57,93.43,1596943,FFIV
2013-03-06,94.02,94.4,92.71,93.11,869393,FFIV
2013-03-07,94.03,95.67,93.08,94.23,1315416,FFIV
2013-03-08,94.68,95.4,93.79,94.01,1713771,FFIV
2013-03-11,93.9,94.87,93.4019,94.74,1049258,FFIV
2013-03-12,94.43,95.2172,92.85,93.46,1145230,FFIV
2013-03-13,93.55,95.0,92.12,92.79,1262527,FFIV
2013-03-14,93.0,93.095,91.07,91.31,2154955,FFIV
2013-03-15,91.14,92.54,90.65,90.91,1866966,FFIV
2013-03-18,89.53,90.44,87.97,90.24,1709176,FFIV
2013-03-19,90.34,90.3625,88.1,89.7,1261214,FFIV
2013-03-20,90.63,91.1,89.89,90.95,1056545,FFIV
2013-03-21,90.0,91.2,88.66,89.03,1003286,FFIV
2013-03-22,89.11,89.7,86.33,87.01,1803341,FFIV
2013-03-25,87.44,88.15,86.97,87.48,1219220,FFIV
2013-03-26,87.84,88.0,87.03,87.57,807093,FFIV
2013-03-27,88.45,89.05,87.51,88.72,1426906,FFIV
2013-03-28,88.43,89.807,87.83,89.08,1130206,FFIV
2013-04-01,88.84,89.39,87.61,87.91,861680,FFIV
2013-04-02,89.88,90.0,88.92,89.83,1542843,FFIV
2013-04-03,90.75,92.57,89.88,90.52,1931253,FFIV
2013-04-04,90.11,91.0,89.69,90.42,2113347,FFIV
2013-04-05,73.33,75.79,71.95,73.21,12458325,FFIV
2013-04-08,73.37,73.4,71.65,72.77,3425155,FFIV
2013-04-09,72.75,73.43,72.07,72.45,2672241,FFIV
2013-04-10,72.93,73.79,72.12,73.4,1959091,FFIV
2013-04-11,73.38,76.76,72.96,75.9,2503194,FFIV
2013-04-12,75.61,75.845,73.86,74.98,1418491,FFIV
2013-04-15,74.57,75.13,72.8,73.0,1409131,FFIV
2013-04-16,73.44,74.56,73.09,73.94,1263225,FFIV
2013-04-17,73.45,74.64,72.98,73.49,1407657,FFIV
2013-04-18,73.74,74.18,72.2,72.54,1068793,FFIV
2013-04-19,72.47,72.48,71.145,71.38,1434729,FFIV
2013-04-22,71.73,71.99,70.6,71.43,1311292,FFIV
2013-04-23,71.71,72.98,71.71,72.33,1214037,FFIV
2013-04-24,72.2,72.74,71.21,72.35,1745624,FFIV
2013-04-25,76.68,81.3,74.31,74.89,5904691,FFIV
2013-04-26,73.74,75.2,73.23,74.2,1626555,FFIV
2013-04-29,74.27,77.03,73.65,75.96,1840323,FFIV
2013-04-30,75.31,77.25,74.281,76.43,1675940,FFIV
2013-05-01,76.1,76.32,73.77,74.12,1902680,FFIV
2013-05-02,73.31,76.12,73.0,74.5,1938411,FFIV
2013-05-03,75.65,76.04,75.045,75.37,1074261,FFIV
2013-05-06,75.5,77.55,75.1,77.52,1364497,FFIV
2013-05-07,78.22,79.0,76.71,76.96,1434218,FFIV
2013-05-08,76.64,78.71,76.57,78.7,1647177,FFIV
2013-05-09,78.78,79.87,78.22,79.17,1855522,FFIV
2013-05-10,79.39,80.03,79.16,79.99,1279877,FFIV
2013-05-13,80.24,80.4099,78.22,78.34,1922149,FFIV
2013-05-14,78.5,79.13,77.52,78.86,1192906,FFIV
2013-05-15,78.6,80.08,77.6,79.91,1792483,FFIV
2013-05-16,82.57,86.219,82.005,82.6,2718977,FFIV
2013-05-17,82.55,83.18,81.725,82.63,1310118,FFIV
2013-05-20,82.18,83.55,81.4,82.88,1081356,FFIV
2013-05-21,83.21,83.48,82.498,82.66,1169290,FFIV
2013-05-22,83.09,84.5,81.65,82.02,1540646,FFIV
2013-05-23,81.19,81.59,80.134,81.22,964018,FFIV
2013-05-24,80.72,81.78,80.08,81.56,802611,FFIV
2013-05-28,82.51,83.72,82.5,83.67,1229420,FFIV
2013-05-29,83.31,83.725,82.37,83.29,1407270,FFIV
2013-05-30,83.14,84.69,83.04,84.12,1250173,FFIV
2013-05-31,83.64,84.3255,82.9001,83.21,1217217,FFIV
2013-06-03,80.6,80.95,77.22,79.16,2903739,FFIV
2013-06-04,79.31,80.0,76.74,77.32,1551670,FFIV
2013-06-05,77.25,78.18,75.755,76.83,1685245,FFIV
2013-06-06,78.12,79.05,77.47,79.0,1599970,FFIV
2013-06-07,79.18,79.2,77.11,78.07,1385321,FFIV
2013-06-10,78.18,78.61,76.67,77.47,1338279,FFIV
2013-06-11,76.57,77.82,75.25,75.34,1244113,FFIV
2013-06-12,75.92,76.07,73.67,74.1,1337274,FFIV
2013-06-13,73.86,75.27,73.42,74.97,2132447,FFIV
2013-06-14,74.92,75.4599,73.66,73.99,1185922,FFIV
2013-06-17,74.6,75.31,74.05,74.53,1180915,FFIV
2013-06-18,74.51,76.74,74.51,76.06,1095750,FFIV
2013-06-19,76.33,76.62,74.4,74.45,969926,FFIV
2013-06-20,73.95,74.1199,72.03,72.32,1970199,FFIV
2013-06-21,71.9,72.35,70.02,70.92,2834175,FFIV
2013-06-24,70.23,70.32,67.53,68.02,2239644,FFIV
2013-06-25,68.67,69.29,67.84,68.5,1596087,FFIV
2013-06-26,69.22,69.22,68.17,68.58,1201391,FFIV
2013-06-27,68.8,70.15,68.58,70.05,1397894,FFIV
2013-06-28,71.12,71.22,68.69,68.8,2876133,FFIV
2013-07-01,70.0,70.46,69.3,69.61,1886860,FFIV
2013-07-02,69.7,69.97,68.69,68.94,2427876,FFIV
2013-07-03,68.53,69.9,68.4,69.32,1347847,FFIV
2013-07-05,69.78,69.905,68.775,69.19,1692807,FFIV
2013-07-08,69.55,69.69,68.22,68.52,1692871,FFIV
2013-07-09,68.99,69.71,68.48,69.36,2158561,FFIV
2013-07-10,69.44,72.34,69.36,71.95,3682412,FFIV
2013-07-11,74.6,76.18,74.49,76.09,3204378,FFIV
2013-07-12,77.38,79.83,76.86,79.79,3133101,FFIV
2013-07-15,79.68,81.95,79.24,81.41,2776226,FFIV
2013-07-16,81.47,82.0,79.77,80.43,1783283,FFIV
2013-07-17,80.76,81.38,80.43,80.9,1129804,FFIV
2013-07-18,80.96,82.55,80.41,81.74,1295563,FFIV
2013-07-19,81.35,81.79,79.95,80.29,1426988,FFIV
2013-07-22,81.6,81.6,79.88,80.34,1030365,FFIV
2013-07-23,80.61,80.78,79.6,79.91,1133436,FFIV
2013-07-24,81.69,82.49,80.81,81.42,2815872,FFIV
2013-07-25,87.97,92.79,87.26,87.29,7381085,FFIV
2013-07-26,86.76,88.2,86.34,87.65,2077550,FFIV
2013-07-29,87.29,87.8399,85.6163,86.8,1178635,FFIV
2013-07-30,86.81,88.45,86.5711,87.89,1440766,FFIV
2013-07-31,88.0,88.379,86.84,87.8,1514553,FFIV
2013-08-01,88.26,89.19,87.39,89.04,2085585,FFIV
2013-08-02,87.82,88.5,87.02,88.45,1251666,FFIV
2013-08-05,87.99,89.22,87.655,88.73,1473977,FFIV
2013-08-06,88.78,89.07,88.03,88.46,1455624,FFIV
2013-08-07,88.42,89.58,87.6564,88.38,1535880,FFIV
2013-08-08,88.8,91.0,88.64,90.22,1799959,FFIV
2013-08-09,89.93,91.17,89.69,89.88,1771097,FFIV
2013-08-12,91.93,94.33,91.53,92.7,2668922,FFIV
2013-08-13,92.57,93.69,91.72,93.0,1147604,FFIV
2013-08-14,92.39,93.65,92.25,92.5,906402,FFIV
2013-08-15,90.37,90.39,87.63,89.23,2386437,FFIV
2013-08-16,89.3,89.7199,87.46,87.49,1299663,FFIV
2013-08-19,87.86,88.11,85.63,85.7,1333906,FFIV
2013-08-20,85.82,87.02,85.39,86.81,1037112,FFIV
2013-08-21,86.08,86.76,85.25,85.38,1254303,FFIV
2013-08-22,86.17,88.09,85.77,87.69,1206397,FFIV
2013-08-23,88.22,88.3,86.66,87.1,1047999,FFIV
2013-08-26,86.86,87.395,85.67,85.86,844420,FFIV
2013-08-27,84.24,84.89,82.6,82.84,1445020,FFIV
2013-08-28,82.78,83.748,82.27,83.22,699794,FFIV
2013-08-29,83.29,84.92,83.29,84.12,607680,FFIV
2013-08-30,84.5,84.63,82.785,83.38,818661,FFIV
2013-09-03,84.22,86.11,84.161,85.02,1502788,FFIV
2013-09-04,85.1,86.0,84.11,85.4,1160170,FFIV
2013-09-05,85.43,87.18,85.28,86.52,1408931,FFIV
2013-09-06,86.75,87.82,85.74,86.88,1214558,FFIV
2013-09-09,87.51,88.79,87.15,88.44,990216,FFIV
2013-09-10,88.88,90.22,88.4,89.96,1428359,FFIV
2013-09-11,89.23,93.2,89.15,92.02,2209194,FFIV
2013-09-12,91.94,92.288,90.575,90.63,1491068,FFIV
2013-09-13,91.02,92.04,90.4,92.01,1166907,FFIV
2013-09-16,93.0,93.18,90.57,90.88,989019,FFIV
2013-09-17,91.07,92.43,90.57,91.632,780829,FFIV
2013-09-18,91.65,93.32,90.88,92.942,964692,FFIV
2013-09-19,93.19,93.49,92.43,93.1,697538,FFIV
2013-09-20,94.33,94.66,93.33,93.618,1674228,FFIV
2013-09-23,93.59,93.77,89.13,89.17,1795282,FFIV
2013-09-24,87.49,87.966,86.05,87.07,2233838,FFIV
2013-09-25,86.97,88.35,86.04,87.99,1130413,FFIV
2013-09-26,88.2,89.57,87.31,88.1,943508,FFIV
2013-09-27,87.46,87.98,86.3709,86.8,715197,FFIV
2013-09-30,86.0,86.87,85.31,85.808,964713,FFIV
2013-10-01,86.1,89.1,85.58,88.97,1533049,FFIV
2013-10-02,88.18,89.96,87.94,89.88,1095530,FFIV
2013-10-03,89.96,91.14,87.65,88.45,1245089,FFIV
2013-10-04,89.89,91.68,89.5,91.54,1408613,FFIV
2013-10-07,90.86,93.25,90.5065,92.02,1592928,FFIV
2013-10-08,91.99,92.73,88.7,88.79,1782521,FFIV
2013-10-09,89.27,89.89,86.02,87.9,1472360,FFIV
2013-10-10,87.73,89.4975,87.51,89.22,1529077,FFIV
2013-10-11,88.77,91.1,88.32,90.5,1105807,FFIV
2013-10-14,89.62,90.59,88.98,90.21,1081200,FFIV
2013-10-15,89.9,90.37,87.51,87.55,2005728,FFIV
2013-10-16,88.36,88.6,87.411,88.52,1324914,FFIV
2013-10-17,87.5,88.06,85.87,85.922,2228270,FFIV
2013-10-18,86.64,88.06,85.9249,87.81,1877457,FFIV
2013-10-21,88.18,90.12,88.01,90.11,1690818,FFIV
2013-10-22,91.23,91.71,89.53,90.65,2046960,FFIV
2013-10-23,90.49,90.83,85.58,86.31,5614058,FFIV
2013-10-24,88.04,91.68,84.2,85.152,6636475,FFIV
2013-10-25,85.5,85.88,82.36,82.709,3231447,FFIV
2013-10-28,82.55,84.86,82.52,84.28,2697808,FFIV
2013-10-29,84.5,85.32,83.16,84.16,2091883,FFIV
2013-10-30,84.64,84.7475,83.0,83.49,1326926,FFIV
2013-10-31,83.33,83.5,81.07,81.535,2738214,FFIV
2013-11-01,81.47,81.899,78.74,79.43,7302872,FFIV
2013-11-04,79.73,80.47,78.14,79.55,2533546,FFIV
2013-11-05,79.6,80.56,79.11,79.74,1962877,FFIV
2013-11-06,80.34,81.42,79.8965,81.2,1598951,FFIV
2013-11-07,81.11,81.79,80.12,80.39,1618638,FFIV
2013-11-08,80.37,82.13,80.34,82.02,1911866,FFIV
2013-11-11,82.23,83.18,81.33,82.86,1577599,FFIV
2013-11-12,83.5,84.87,83.5,84.13,1984163,FFIV
2013-11-13,83.85,85.31,83.81,84.64,2070943,FFIV
2013-11-14,83.32,85.12,82.06,84.05,2406149,FFIV
2013-11-15,84.23,85.49,83.93,84.62,1673509,FFIV
2013-11-18,84.74,85.41,83.78,83.89,1655438,FFIV
2013-11-19,83.71,83.9999,81.05,82.02,1785241,FFIV
2013-11-20,82.29,83.32,81.39,81.56,906403,FFIV
2013-11-21,82.07,83.18,81.6,82.912,920772,FFIV
2013-11-22,83.2,83.43,81.67,82.94,1229288,FFIV
2013-11-25,82.97,83.01,80.82,80.9,1401722,FFIV
2013-11-26,81.22,82.69,80.76,81.84,2178039,FFIV
2013-11-27,81.88,82.65,81.36,82.38,1276076,FFIV
2013-11-29,82.56,82.6815,81.78,82.26,625367,FFIV
2013-12-02,82.11,82.55,81.8,82.05,935319,FFIV
2013-12-03,81.36,82.27,81.25,82.08,1289910,FFIV
2013-12-04,81.58,83.25,81.53,82.81,2270727,FFIV
2013-12-05,82.62,82.839,81.48,81.5,1586268,FFIV
2013-12-06,82.56,84.04,81.2,83.59,1772348,FFIV
2013-12-09,83.94,85.61,83.69,85.18,1582342,FFIV
2013-12-10,84.81,85.31,84.49,84.72,1162452,FFIV
2013-12-11,85.5,85.5,84.14,84.24,1955520,FFIV
2013-12-12,83.92,84.43,81.71,81.99,1493761,FFIV
2013-12-13,82.4,82.4716,81.22,81.47,982508,FFIV
2013-12-16,82.42,84.17,81.79,83.44,1962454,FFIV
2013-12-17,83.73,85.14,83.63,84.25,1702899,FFIV
2013-12-18,83.95,84.26,82.53,84.11,1435338,FFIV
2013-12-19,83.58,85.53,83.58,84.98,1367106,FFIV
2013-12-20,85.82,88.5,85.152,88.1,3314547,FFIV
2013-12-23,88.5,89.845,87.915,89.51,2078008,FFIV
2013-12-24,89.5,89.95,89.33,89.44,533004,FFIV
2013-12-26,89.5,89.85,89.1049,89.28,905926,FFIV
2013-12-27,89.22,89.83,89.0,89.22,702076,FFIV
2013-12-30,89.27,90.79,88.89,89.89,930199,FFIV
2013-12-31,90.2,91.28,89.77,90.86,953133,FFIV
2014-01-02,90.42,90.47,88.445,88.89,1039619,FFIV
2014-01-03,89.08,89.29,87.82,88.03,1068169,FFIV
2014-01-06,89.26,89.65,87.52,87.78,1797954,FFIV
2014-01-07,88.12,90.26,87.7,89.64,1728685,FFIV
2014-01-08,89.62,90.57,88.52,89.37,1664003,FFIV
2014-01-09,89.74,89.74,87.47,88.06,1064618,FFIV
2014-01-10,88.33,88.54,87.56,88.52,940984,FFIV
2014-01-13,91.08,93.5,90.72,92.01,4485123,FFIV
2014-01-14,92.22,94.98,91.9927,94.52,2215039,FFIV
2014-01-15,95.0,98.17,94.71,97.5,2483945,FFIV
2014-01-16,97.44,98.18,96.91,97.75,1152224,FFIV
2014-01-17,97.51,97.75,96.4,96.92,1440715,FFIV
2014-01-21,97.83,98.65,97.37,98.2,2166944,FFIV
2014-01-22,98.0,98.87,97.16,97.48,3000821,FFIV
2014-01-23,107.99,109.0,102.39,102.49,7226211,FFIV
2014-01-24,102.17,106.12,101.0,104.91,4519145,FFIV
2014-01-27,105.23,108.14,104.71,106.5,3837373,FFIV
2014-01-28,106.23,110.42,106.06,109.74,3910608,FFIV
2014-01-29,107.18,109.08,106.72,107.48,2955473,FFIV
2014-01-30,108.25,110.8999,107.25,109.95,2248694,FFIV
2014-01-31,109.69,109.69,106.5,107.02,2797771,FFIV
2014-02-03,104.58,106.7,103.82,104.93,2649217,FFIV
2014-02-04,105.26,107.0,104.64,106.47,2289394,FFIV
2014-02-05,105.63,105.95,102.24,103.95,2231400,FFIV
2014-02-06,104.0,106.76,103.99,106.07,1453097,FFIV
2014-02-07,106.82,107.4,105.37,107.28,1628131,FFIV
2014-02-10,107.5,110.65,107.43,109.5,1764627,FFIV
2014-02-11,109.33,112.59,109.03,112.26,2553070,FFIV
2014-02-12,112.5,114.25,111.07,111.55,2177053,FFIV
2014-02-13,110.25,111.75,108.8,111.74,2374453,FFIV
2014-02-14,111.84,112.41,111.0,111.91,1078568,FFIV
2014-02-18,111.69,112.49,111.35,112.12,1057451,FFIV
2014-02-19,112.23,112.59,109.43,109.65,1497480,FFIV
2014-02-20,109.82,111.3,108.92,110.52,1073952,FFIV
2014-02-21,112.5,112.99,109.7,110.28,1357016,FFIV
2014-02-24,110.27,113.77,110.2101,111.91,1097902,FFIV
2014-02-25,112.45,113.0,109.76,110.22,991763,FFIV
2014-02-26,110.41,114.76,110.03,113.89,1719253,FFIV
2014-02-27,113.36,114.86,112.56,114.51,1165982,FFIV
2014-02-28,114.86,114.86,111.07,112.34,1749352,FFIV
2014-03-03,110.3,111.59,108.54,111.18,1560198,FFIV
2014-03-04,112.77,113.53,111.94,113.12,1019978,FFIV
2014-03-05,113.33,115.54,112.5901,114.66,1406487,FFIV
2014-03-06,114.24,115.1,112.25,114.77,1107092,FFIV
2014-03-07,115.95,116.707,113.97,114.78,1733701,FFIV
2014-03-10,113.92,114.92,111.5,111.97,1430833,FFIV
2014-03-11,112.95,114.85,111.44,111.93,1545890,FFIV
2014-03-12,111.31,112.23,110.78,111.62,1236090,FFIV
2014-03-13,111.74,112.07,106.5,107.5,2488500,FFIV
2014-03-14,107.53,109.13,107.05,107.47,1511724,FFIV
2014-03-17,108.15,111.1,107.87,110.37,1567559,FFIV
2014-03-18,110.24,111.54,109.84,110.78,893289,FFIV
2014-03-19,111.49,114.84,111.07,113.46,1768327,FFIV
2014-03-20,112.63,114.85,112.19,114.09,1092132,FFIV
2014-03-21,115.19,115.19,112.19,112.83,1854413,FFIV
2014-03-24,112.64,112.76,107.0,107.87,2103802,FFIV
2014-03-25,108.75,111.0,107.19,108.83,1349476,FFIV
2014-03-26,109.59,110.0,103.83,104.65,2003131,FFIV
2014-03-27,104.33,108.09,103.14,106.31,1918682,FFIV
2014-03-28,106.68,107.7401,104.03,105.14,1339738,FFIV
2014-03-31,106.2,107.43,105.984,106.63,2051005,FFIV
2014-04-01,107.05,110.83,107.05,109.66,1637724,FFIV
2014-04-02,109.52,110.47,108.35,109.23,1170018,FFIV
2014-04-03,109.15,109.23,106.41,106.97,1501383,FFIV
2014-04-04,107.31,108.1,103.3,104.44,3244625,FFIV
2014-04-07,104.13,106.74,103.69,105.35,1700532,FFIV
2014-04-08,105.19,108.12,104.9,107.45,1662210,FFIV
2014-04-09,107.58,109.92,106.92,109.749,1448589,FFIV
2014-04-10,109.49,109.53,103.837,104.28,1713215,FFIV
2014-04-11,103.39,105.39,102.51,103.01,1473377,FFIV
2014-04-14,105.79,109.45,105.3304,107.05,2178689,FFIV
2014-04-15,106.76,108.5,104.661,107.73,1519353,FFIV
2014-04-16,108.39,109.43,106.35,108.31,880838,FFIV
2014-04-17,108.31,108.7,106.46,108.4,1042681,FFIV
2014-04-21,108.42,109.44,106.87,108.77,1128518,FFIV
2014-04-22,108.86,110.358,107.8,109.22,851228,FFIV
2014-04-23,109.0,109.0,106.51,108.19,1552137,FFIV
2014-04-24,112.84,112.84,104.03,105.98,2950233,FFIV
2014-04-25,105.33,105.88,102.89,103.52,1235288,FFIV
2014-04-28,103.85,104.24,99.26,102.34,1803857,FFIV
2014-04-29,102.97,105.74,102.08,105.27,1873394,FFIV
2014-04-30,104.93,105.82,103.98,105.17,1651700,FFIV
2014-05-01,104.65,107.33,104.29,106.7,1634962,FFIV
2014-05-02,105.27,106.99,103.6,103.72,1753337,FFIV
2014-05-05,103.1,104.24,102.74,103.83,1198277,FFIV
2014-05-06,103.8,104.32,103.05,103.16,1102779,FFIV
2014-05-07,103.01,103.31,99.95,100.91,1959449,FFIV
2014-05-08,100.73,103.38,99.93,101.33,1108302,FFIV
2014-05-09,101.42,102.82,99.96,102.71,1124734,FFIV
2014-05-12,102.35,105.8475,101.65,105.44,1214760,FFIV
2014-05-13,105.39,105.5,103.96,104.82,775348,FFIV
2014-05-14,104.83,105.118,103.26,103.43,802079,FFIV
2014-05-15,104.11,104.5,101.16,103.26,1241248,FFIV
2014-05-16,102.85,103.0496,100.73,102.62,919545,FFIV
2014-05-19,102.81,107.62,102.6,107.2201,1625184,FFIV
2014-05-20,106.66,107.16,104.98,105.92,944152,FFIV
2014-05-21,106.0,107.28,105.64,106.99,854918,FFIV
2014-05-22,106.82,108.65,106.51,107.63,887537,FFIV
2014-05-23,107.53,108.32,106.46,107.75,2093563,FFIV
2014-05-27,108.17,109.97,107.65,109.68,980797,FFIV
2014-05-28,109.86,110.75,108.17,108.49,1051855,FFIV
2014-05-29,109.08,110.48,108.33,110.45,685107,FFIV
2014-05-30,110.66,110.66,108.31,108.55,1041523,FFIV
2014-06-02,108.93,109.77,107.7,109.57,850702,FFIV
2014-06-03,108.37,110.5,108.215,110.07,811922,FFIV
2014-06-04,109.5,111.0,108.73,108.98,1039161,FFIV
2014-06-05,109.44,111.45,108.795,110.94,975978,FFIV
2014-06-06,111.22,112.5,110.58,111.36,641225,FFIV
2014-06-09,111.76,112.39,111.08,111.37,1001611,FFIV
2014-06-10,111.55,112.83,111.09,112.59,780502,FFIV
2014-06-11,111.96,113.39,111.85,112.37,529933,FFIV
2014-06-12,112.19,112.64,111.0,111.54,618771,FFIV
2014-06-13,111.63,112.54,111.04,112.3,599537,FFIV
2014-06-16,111.76,113.8,111.746,113.36,787885,FFIV
2014-06-17,112.99,114.14,112.81,113.56,484356,FFIV
2014-06-18,113.18,113.72,110.85,112.54,1125014,FFIV
2014-06-19,112.97,113.26,109.25,109.52,1488583,FFIV
2014-06-20,109.09,109.36,108.165,108.81,1666708,FFIV
2014-06-23,109.05,109.26,108.5,108.81,766894,FFIV
2014-06-24,108.9,110.83,108.64,109.46,1207082,FFIV
2014-06-25,108.94,109.83,108.37,108.89,749480,FFIV
2014-06-26,109.1,109.53,106.57,107.16,1105248,FFIV
2014-06-27,107.49,111.25,107.3301,111.11,2000493,FFIV
2014-06-30,110.93,112.48,110.66,111.44,852636,FFIV
2014-07-01,112.0,112.92,111.4501,112.186,646741,FFIV
2014-07-02,111.95,112.71,111.16,111.51,631793,FFIV
2014-07-03,111.79,112.63,111.59,112.36,295844,FFIV
2014-07-07,111.36,114.58,111.29,112.24,820368,FFIV
2014-07-08,111.94,112.22,108.2,109.16,1422410,FFIV
2014-07-09,110.0,112.68,109.655,111.75,835085,FFIV
2014-07-10,109.6,112.17,109.2,111.29,749642,FFIV
2014-07-11,110.858,112.06,109.74,110.2,1241910,FFIV
2014-07-14,109.49,112.81,109.211,109.84,1183384,FFIV
2014-07-15,111.06,111.9,109.57,110.72,1661740,FFIV
2014-07-16,111.57,111.98,109.43,109.69,979346,FFIV
2014-07-17,109.27,111.18,109.09,109.42,795535,FFIV
2014-07-18,109.81,110.78,109.314,110.19,872448,FFIV
2014-07-21,110.09,110.52,108.8,109.2,925181,FFIV
2014-07-22,109.92,112.65,109.21,112.12,928198,FFIV
2014-07-23,110.51,112.03,110.31,110.81,1469610,FFIV
2014-07-24,112.5,117.77,112.32,113.23,4459047,FFIV
2014-07-25,113.08,113.37,112.18,112.41,980668,FFIV
2014-07-28,112.17,114.135,108.0251,113.31,885710,FFIV
2014-07-29,113.44,114.97,113.31,114.29,1072484,FFIV
2014-07-30,114.94,116.11,114.575,115.67,1129347,FFIV
2014-07-31,114.86,114.86,112.47,112.59,1365727,FFIV
2014-08-01,109.0101,113.37,109.0101,112.2,1126619,FFIV
2014-08-04,111.2,112.96,111.17,112.38,936708,FFIV
2014-08-05,111.78,114.31,111.5,113.76,1048823,FFIV
2014-08-06,114.2,115.18,113.02,114.03,808575,FFIV
2014-08-07,114.5,114.5,112.34,112.48,738668,FFIV
2014-08-08,112.29,114.73,111.01,114.33,826464,FFIV
2014-08-11,114.9,117.74,114.8459,116.76,1537487,FFIV
2014-08-12,116.8,116.93,113.09,113.66,1176537,FFIV
2014-08-13,114.44,115.36,113.83,115.07,496570,FFIV
2014-08-14,115.32,115.32,113.98,114.68,570028,FFIV
2014-08-15,115.45,115.86,113.1,114.01,747208,FFIV
2014-08-18,114.95,117.31,114.72,116.57,689120,FFIV
2014-08-19,116.67,120.58,116.6,120.02,1563051,FFIV
2014-08-20,121.45,123.25,119.62,122.57,2911763,FFIV
2014-08-21,123.59,123.59,121.62,122.09,913833,FFIV
2014-08-22,122.45,122.615,121.01,121.64,672295,FFIV
2014-08-25,122.27,123.0,121.05,121.55,672645,FFIV
2014-08-26,121.99,124.37,121.71,123.86,916532,FFIV
2014-08-27,124.36,124.8,123.38,123.66,482602,FFIV
2014-08-28,123.29,124.31,122.395,123.66,803293,FFIV
2014-08-29,124.22,124.55,123.21,124.19,528533,FFIV
2014-09-02,124.5,125.99,124.21,125.73,653884,FFIV
2014-09-03,125.73,126.1,123.79,123.91,741214,FFIV
2014-09-04,123.89,124.42,122.86,123.0,676749,FFIV
2014-09-05,122.94,124.37,122.79,123.71,618275,FFIV
2014-09-08,123.56,124.89,123.37,123.83,721402,FFIV
2014-09-09,123.42,124.82,122.91,123.03,871749,FFIV
2014-09-10,123.66,125.24,122.31,125.19,819266,FFIV
2014-09-11,125.43,127.04,125.218,126.12,923444,FFIV
2014-09-12,125.7,125.98,124.31,125.08,786476,FFIV
2014-09-15,126.12,126.72,123.69,123.87,718798,FFIV
2014-09-16,123.22,126.15,123.21,125.82,616594,FFIV
2014-09-17,125.69,126.885,124.97,125.44,708120,FFIV
2014-09-18,126.13,127.82,125.61,127.64,838612,FFIV
2014-09-19,128.25,128.3,124.32,124.84,1544904,FFIV
2014-09-22,124.24,124.72,121.62,122.2,875988,FFIV
2014-09-23,121.58,122.09,120.47,120.52,1039820,FFIV
2014-09-24,120.7,122.12,120.36,122.08,764695,FFIV
2014-09-25,122.27,122.45,119.0601,119.71,564657,FFIV
2014-09-26,120.08,121.51,120.08,121.04,574246,FFIV
2014-09-29,118.38,119.59,117.6001,119.16,755420,FFIV
2014-09-30,119.4,120.04,118.13,118.74,713890,FFIV
2014-10-01,118.5,118.64,116.3,117.08,1036051,FFIV
2014-10-02,117.02,119.21,116.49,118.71,745552,FFIV
2014-10-03,121.0,123.55,120.78,122.65,1085668,FFIV
2014-10-06,122.71,123.375,121.436,122.16,732031,FFIV
2014-10-07,120.95,120.95,117.79,117.91,1033661,FFIV
2014-10-08,117.76,119.33,114.53,119.03,1155615,FFIV
2014-10-09,118.12,118.89,114.68,115.31,1489545,FFIV
2014-10-10,113.47,113.55,106.86,107.11,2759614,FFIV
2014-10-13,107.22,112.36,106.82,109.105,2041917,FFIV
2014-10-14,112.76,112.76,108.29,109.82,1188642,FFIV
2014-10-15,107.74,111.94,107.22,110.3,1138474,FFIV
2014-10-16,108.0,110.08,107.5,109.74,924102,FFIV
2014-10-17,111.25,114.5191,110.8,113.7,1091984,FFIV
2014-10-20,113.02,113.31,110.75,112.88,1113160,FFIV
2014-10-21,113.46,116.89,112.97,116.61,815356,FFIV
2014-10-22,116.3,116.96,112.67,112.74,977873,FFIV
2014-10-23,114.5,115.81,113.72,114.57,880797,FFIV
2014-10-24,114.75,115.62,113.37,114.9,876150,FFIV
2014-10-27,114.83,116.05,113.53,115.59,790146,FFIV
2014-10-28,116.57,120.49,115.53,120.25,911743,FFIV
2014-10-29,119.41,119.9576,115.68,117.12,2197567,FFIV
2014-10-30,123.0,123.83,120.01,121.78,3487107,FFIV
2014-10-31,123.89,124.0,122.01,122.98,1356826,FFIV
2014-11-03,122.0,125.435,122.0,124.37,1313258,FFIV
2014-11-04,124.88,126.65,124.4,125.64,1386368,FFIV
2014-11-05,126.65,126.65,124.58,125.42,968188,FFIV
2014-11-06,125.66,126.35,125.01,125.21,883822,FFIV
2014-11-07,125.22,126.69,124.2,126.66,907134,FFIV
2014-11-10,126.66,127.15,124.25,126.59,816225,FFIV
2014-11-11,127.12,127.705,125.85,126.57,697561,FFIV
2014-11-12,125.64,126.29,124.63,125.76,725610,FFIV
2014-11-13,126.03,126.52,125.23,126.15,639612,FFIV
2014-11-14,126.5,128.93,124.76,128.88,1315250,FFIV
2014-11-17,128.83,128.83,126.49,127.86,911031,FFIV
2014-11-18,127.92,128.85,127.51,127.84,622677,FFIV
2014-11-19,128.11,128.15,126.08,126.39,644631,FFIV
2014-11-20,126.41,127.99,124.6,127.97,904639,FFIV
2014-11-21,129.49,129.7299,127.94,128.73,1158818,FFIV
2014-11-24,129.13,130.34,128.47,130.21,664377,FFIV
2014-11-25,130.3,130.86,129.17,130.17,852020,FFIV
2014-11-26,130.21,130.64,128.65,129.09,763377,FFIV
2014-11-28,129.45,130.5799,128.53,129.19,502081,FFIV
2014-12-01,129.61,129.61,126.83,128.07,786552,FFIV
2014-12-02,127.51,129.25,126.47,128.73,534342,FFIV
2014-12-03,127.76,131.39,127.76,130.95,823423,FFIV
2014-12-04,130.92,132.58,130.4828,132.31,721823,FFIV
2014-12-05,132.31,133.26,131.69,133.26,670784,FFIV
2014-12-08,133.0,133.23,130.54,131.29,766273,FFIV
2014-12-09,130.37,132.36,128.58,132.21,622389,FFIV
2014-12-10,132.25,133.7,130.47,130.71,789045,FFIV
2014-12-11,131.7,133.7,131.7,132.38,658762,FFIV
2014-12-12,130.91,131.96,130.07,130.545,796920,FFIV
2014-12-15,130.77,131.27,128.411,130.26,953887,FFIV
2014-12-16,130.62,131.5,128.18,128.27,682308,FFIV
2014-12-17,128.5,130.39,127.48,129.95,620280,FFIV
2014-12-18,132.56,132.85,130.78,132.84,596547,FFIV
2014-12-19,133.4,135.0,132.18,132.75,3759413,FFIV
2014-12-22,132.94,133.43,132.26,132.97,776638,FFIV
2014-12-23,133.82,134.98,132.4255,133.94,525931,FFIV
2014-12-24,133.96,136.11,133.76,135.11,273204,FFIV
2014-12-26,135.69,135.98,133.46,133.66,355407,FFIV
2014-12-29,133.32,134.48,132.8601,133.82,384260,FFIV
2014-12-30,133.01,134.42,132.62,132.71,439605,FFIV
2014-12-31,133.13,133.62,130.37,130.465,437608,FFIV
2015-01-02,131.72,132.4,128.439,130.33,499664,FFIV
2015-01-05,132.19,132.99,128.965,129.76,1355451,FFIV
2015-01-06,128.0,129.47,126.69,126.73,960594,FFIV
2015-01-07,127.55,129.43,127.26,128.35,666040,FFIV
2015-01-08,129.8,131.07,128.73,129.65,1096842,FFIV
2015-01-09,129.82,130.5474,128.31,129.89,722494,FFIV
2015-01-12,130.45,130.45,127.38,127.92,665700,FFIV
2015-01-13,128.67,132.22,127.49,128.67,850536,FFIV
2015-01-14,125.06,126.05,122.11,125.6,1375211,FFIV
2015-01-15,126.6,127.67,124.11,124.22,870722,FFIV
2015-01-16,124.46,126.45,123.965,126.29,790916,FFIV
2015-01-20,127.26,127.3,125.2,126.25,1019422,FFIV
2015-01-21,126.75,127.67,125.12,125.95,3366825,FFIV
2015-01-22,108.65,114.62,108.6,113.4,9268864,FFIV
2015-01-23,113.15,115.3,112.5,114.85,2107075,FFIV
2015-01-26,114.55,114.87,111.85,114.3,1497592,FFIV
2015-01-27,112.7,114.63,112.05,113.19,1201324,FFIV
2015-01-28,114.67,115.14,112.84,112.84,1895215,FFIV
2015-01-29,112.57,114.49,111.62,113.98,1348680,FFIV
2015-01-30,113.23,114.73,111.38,111.62,1074458,FFIV
2015-02-02,110.29,112.9,110.1,112.61,1311060,FFIV
2015-02-03,112.61,113.55,110.84,112.35,1004896,FFIV
2015-02-04,112.18,112.62,109.72,110.1,1627125,FFIV
2015-02-05,110.04,111.22,109.19,111.08,1352060,FFIV
2015-02-06,111.24,112.8,110.5901,111.99,1087837,FFIV
2015-02-09,111.78,112.49,110.35,110.45,831572,FFIV
2015-02-10,111.2,113.31,110.53,112.86,1150869,FFIV
2015-02-11,113.12,114.56,112.44,113.77,1100790,FFIV
2015-02-12,114.71,115.78,114.04,115.27,1051189,FFIV
2015-02-13,115.5,116.82,114.72,116.635,778532,FFIV
2015-02-17,116.87,117.6,115.05,116.43,894613,FFIV
2015-02-18,116.44,118.08,115.89,117.62,892082,FFIV
2015-02-19,117.21,118.84,116.37,118.32,672298,FFIV
2015-02-20,117.95,119.82,117.18,119.36,739819,FFIV
2015-02-23,119.82,119.82,117.85,118.53,671340,FFIV
2015-02-24,118.53,119.73,118.0,119.595,741854,FFIV
2015-02-25,119.39,120.66,118.24,118.83,919693,FFIV
2015-02-26,119.19,120.37,118.2,119.04,663356,FFIV
2015-02-27,119.22,120.06,118.02,118.115,665638,FFIV
2015-03-02,118.56,119.56,117.421,119.56,651486,FFIV
2015-03-03,119.31,119.31,117.7,119.01,1052220,FFIV
2015-03-04,119.28,119.55,118.5,119.24,761478,FFIV
2015-03-05,119.73,119.97,118.98,119.22,843829,FFIV
2015-03-06,118.8,119.68,117.62,117.96,1074792,FFIV
2015-03-09,115.56,115.83,112.96,114.83,1841170,FFIV
2015-03-10,113.9,114.225,112.29,112.29,1111037,FFIV
2015-03-11,112.59,113.37,111.75,112.9,818505,FFIV
2015-03-12,113.76,113.76,111.9,113.04,1014901,FFIV
2015-03-13,113.24,113.24,111.42,112.36,1007486,FFIV
2015-03-16,113.31,113.97,112.44,113.265,983794,FFIV
2015-03-17,112.59,113.24,111.98,112.585,566284,FFIV
2015-03-18,112.35,114.85,111.5427,114.27,853590,FFIV
2015-03-19,114.8,116.16,114.5,114.56,1034857,FFIV
2015-03-20,115.18,116.49,114.54,116.35,1587814,FFIV
2015-03-23,116.69,116.88,115.26,115.42,897018,FFIV
2015-03-24,115.7,116.05,114.37,115.02,1127395,FFIV
2015-03-25,114.93,115.55,112.89,112.9,1246907,FFIV
2015-03-26,112.07,112.92,111.07,112.23,830864,FFIV
2015-03-27,112.72,114.2,112.01,113.87,700353,FFIV
2015-03-30,114.13,115.385,113.22,115.26,714494,FFIV
2015-03-31,114.88,115.46,114.11,114.94,759835,FFIV
2015-04-01,114.61,114.86,113.5,114.31,892894,FFIV
2015-04-02,114.21,114.75,113.41,113.71,699447,FFIV
2015-04-06,113.01,113.41,111.33,111.74,1437076,FFIV
2015-04-07,112.08,113.88,111.81,113.12,1108709,FFIV
2015-04-08,112.93,114.41,112.58,113.43,1223449,FFIV
2015-04-09,113.86,116.82,113.3,116.09,1244622,FFIV
2015-04-10,114.89,116.01,113.52,113.82,1932792,FFIV
2015-04-13,113.95,115.79,113.46,113.64,1100671,FFIV
2015-04-14,113.44,114.55,113.24,113.34,901810,FFIV
2015-04-15,113.82,117.57,113.47,117.11,1422456,FFIV
2015-04-16,116.84,118.67,116.42,118.09,834946,FFIV
2015-04-17,117.12,117.59,115.42,116.22,2991944,FFIV
2015-04-20,116.97,117.67,115.83,117.43,1371476,FFIV
2015-04-21,118.25,119.24,118.04,118.93,1113930,FFIV
2015-04-22,119.43,120.528,118.56,120.42,1742310,FFIV
2015-04-23,117.71,125.78,117.51,122.4,3332530,FFIV
2015-04-24,123.92,123.92,120.49,123.18,1615860,FFIV
2015-04-27,123.42,124.14,122.97,123.47,1041010,FFIV
2015-04-28,123.37,126.18,122.5005,125.59,1296532,FFIV
2015-04-29,125.47,125.85,123.22,123.75,1326553,FFIV
2015-04-30,123.33,123.65,121.61,122.02,1062610,FFIV
2015-05-01,122.28,123.9,121.81,123.37,845121,FFIV
2015-05-04,121.8,124.62,121.6,124.41,863662,FFIV
2015-05-05,123.74,123.98,121.52,121.96,811968,FFIV
2015-05-06,122.77,123.37,121.28,122.98,889507,FFIV
2015-05-07,123.36,124.89,122.01,124.43,783556,FFIV
2015-05-08,125.0,126.5,124.7,126.05,752307,FFIV
2015-05-11,126.21,126.6,125.33,126.28,887757,FFIV
2015-05-12,125.42,125.54,124.11,125.03,640717,FFIV
2015-05-13,124.98,126.72,124.83,126.24,849854,FFIV
2015-05-14,127.0,127.68,125.96,127.6,791645,FFIV
2015-05-15,127.84,128.08,126.87,127.79,580613,FFIV
2015-05-18,127.14,127.7,125.53,127.35,671507,FFIV
2015-05-19,127.76,127.99,126.58,126.93,579308,FFIV
2015-05-20,127.13,127.39,126.42,126.96,622581,FFIV
2015-05-21,126.77,127.375,126.26,126.9,622852,FFIV
2015-05-22,126.65,127.12,126.2,126.77,388194,FFIV
2015-05-26,126.92,126.92,124.79,126.08,804458,FFIV
2015-05-27,126.53,126.53,125.16,125.96,897951,FFIV
2015-05-28,126.13,126.965,125.56,126.83,854698,FFIV
2015-05-29,126.45,126.77,125.06,125.69,1036790,FFIV
2015-06-01,124.4,125.78,123.54,125.11,869062,FFIV
2015-06-02,125.08,126.7,123.71,125.26,1238970,FFIV
2015-06-03,124.88,126.76,124.55,126.25,816901,FFIV
2015-06-04,125.63,126.81,124.43,124.58,1956360,FFIV
2015-06-05,124.68,124.735,123.71,124.52,800799,FFIV
2015-06-08,124.51,125.43,124.05,124.85,708224,FFIV
2015-06-09,124.96,125.05,123.67,124.69,584059,FFIV
2015-06-10,125.37,127.13,124.845,126.93,570199,FFIV
2015-06-11,127.56,127.9,126.39,126.48,588905,FFIV
2015-06-12,126.15,126.2,125.08,125.19,671550,FFIV
2015-06-15,124.64,126.0,123.9,125.81,669652,FFIV
2015-06-16,126.15,126.79,125.81,126.32,533552,FFIV
2015-06-17,126.67,127.35,125.72,126.48,478027,FFIV
2015-06-18,126.92,127.75,126.35,126.94,797370,FFIV
2015-06-19,126.88,127.21,125.96,126.92,733870,FFIV
2015-06-22,127.72,127.88,126.4,127.88,634399,FFIV
2015-06-23,128.0,128.0,126.635,127.54,524471,FFIV
2015-06-24,127.84,127.8495,125.79,126.04,509389,FFIV
2015-06-25,126.11,127.44,125.65,126.55,669758,FFIV
2015-06-26,126.69,126.69,122.77,123.57,1069293,FFIV
2015-06-29,120.93,122.48,119.93,120.05,1103829,FFIV
2015-06-30,118.58,121.6,118.56,120.35,673367,FFIV
2015-07-01,121.08,121.255,119.65,120.26,726948,FFIV
2015-07-02,120.65,121.15,119.7001,120.44,470416,FFIV
2015-07-06,118.76,119.0,115.04,117.55,1794460,FFIV
2015-07-07,118.42,118.9,116.38,118.32,777878,FFIV
2015-07-08,117.57,119.08,117.47,117.84,1018436,FFIV
2015-07-09,119.32,119.9775,115.33,115.35,1227059,FFIV
2015-07-10,116.91,117.33,114.51,116.39,1015842,FFIV
2015-07-13,116.71,117.28,116.1901,116.99,623479,FFIV
2015-07-14,117.7,118.69,117.6001,118.25,835626,FFIV
2015-07-15,118.5,118.79,117.65,117.85,825622,FFIV
2015-07-16,118.13,119.01,117.015,117.93,569712,FFIV
2015-07-17,117.9,117.97,115.54,116.28,725303,FFIV
2015-07-20,116.62,117.0,115.88,116.26,719063,FFIV
2015-07-21,116.1,118.6,116.1,118.27,835425,FFIV
2015-07-22,117.31,119.6,116.855,118.5,1820941,FFIV
2015-07-23,128.38,130.25,126.1,127.68,3245491,FFIV
2015-07-24,128.01,129.05,127.33,127.49,1136943,FFIV
2015-07-27,126.91,129.24,126.36,127.81,1190871,FFIV
2015-07-28,128.68,132.2,127.35,131.52,1624502,FFIV
2015-07-29,131.79,132.73,129.87,132.49,1194203,FFIV
2015-07-30,132.25,134.57,131.508,134.31,1007839,FFIV
2015-07-31,134.5,135.2,133.19,134.14,1270777,FFIV
2015-08-03,130.99,132.74,130.14,131.2,1184786,FFIV
2015-08-04,130.62,132.23,130.6,131.36,815747,FFIV
2015-08-05,132.18,133.51,131.5,132.2,718497,FFIV
2015-08-06,132.2,132.88,129.53,129.85,885367,FFIV
2015-08-07,129.93,130.79,128.4,130.36,701510,FFIV
2015-08-10,131.22,132.45,130.51,132.34,572048,FFIV
2015-08-11,131.61,133.57,130.83,131.37,817841,FFIV
2015-08-12,130.35,133.08,129.33,132.71,724011,FFIV
2015-08-13,132.89,134.28,131.59,131.63,550775,FFIV
2015-08-14,131.91,132.83,130.555,132.61,539052,FFIV
2015-08-17,132.14,134.27,131.5,133.86,699386,FFIV
2015-08-18,134.0,134.17,132.715,133.0,613408,FFIV
2015-08-19,132.99,133.77,132.16,132.75,590695,FFIV
2015-08-20,131.53,131.586,126.45,126.56,1233476,FFIV
2015-08-21,125.61,126.82,122.5,122.51,1402452,FFIV
2015-08-24,117.38,122.0,112.43,117.47,1907100,FFIV
2015-08-25,120.42,123.8397,117.42,117.47,1197906,FFIV
2015-08-26,120.61,122.64,118.3,122.45,1127460,FFIV
2015-08-27,123.4,125.66,120.29,122.79,1144223,FFIV
2015-08-28,122.15,123.68,120.63,122.97,759114,FFIV
2015-08-31,121.73,123.28,121.35,121.41,636630,FFIV
2015-09-01,118.76,121.09,117.96,118.39,1119402,FFIV
2015-09-02,120.05,121.01,118.4,121.0,1218173,FFIV
2015-09-03,121.25,122.42,120.79,121.24,738619,FFIV
2015-09-04,119.58,120.68,118.47,118.84,582576,FFIV
2015-09-08,120.66,121.76,119.8,121.71,481600,FFIV
2015-09-09,122.77,123.22,119.61,119.89,502913,FFIV
2015-09-10,119.74,120.97,118.81,119.74,727105,FFIV
2015-09-11,119.24,119.45,117.035,118.17,1367465,FFIV
2015-09-14,118.07,118.65,116.685,117.09,800245,FFIV
2015-09-15,117.59,119.07,117.19,118.17,686010,FFIV
2015-09-16,118.03,119.44,117.87,119.12,479841,FFIV
2015-09-17,119.12,120.21,117.82,118.22,538861,FFIV
2015-09-18,116.87,118.15,114.81,115.18,1367216,FFIV
2015-09-21,115.61,117.369,114.7,115.81,739417,FFIV
2015-09-22,113.05,113.6,111.4301,113.3,1107599,FFIV
2015-09-23,112.81,114.43,112.15,113.9,686369,FFIV
2015-09-24,113.24,116.35,111.99,115.87,1162478,FFIV
2015-09-25,115.06,115.9599,113.872,114.77,1219858,FFIV
2015-09-28,113.86,115.44,113.24,114.08,1043038,FFIV
2015-09-29,114.5,115.28,113.62,115.0,928612,FFIV
2015-09-30,115.89,117.49,114.49,115.8,832814,FFIV
2015-10-01,115.97,117.45,115.23,116.97,926867,FFIV
2015-10-02,115.38,120.01,115.2001,119.83,1134083,FFIV
2015-10-05,120.65,123.25,120.65,122.94,921081,FFIV
2015-10-06,117.03,119.67,116.02,117.96,1749556,FFIV
2015-10-07,118.9,119.02,114.89,118.61,1349126,FFIV
2015-10-08,118.18,119.84,115.0568,118.93,822834,FFIV
2015-10-09,119.12,120.36,117.83,119.27,734247,FFIV
2015-10-12,119.67,119.81,118.72,119.4,523117,FFIV
2015-10-13,119.37,121.5,118.5,120.62,601446,FFIV
2015-10-14,120.38,120.41,117.16,117.47,1125977,FFIV
2015-10-15,117.89,118.7,116.42,116.63,1280632,FFIV
2015-10-16,117.13,119.0,116.13,118.31,1009674,FFIV
2015-10-19,118.52,119.3,116.7,118.51,746330,FFIV
2015-10-20,117.49,120.09,117.34,119.98,1188946,FFIV
2015-10-21,120.35,120.55,116.96,117.07,963819,FFIV
2015-10-22,117.99,121.26,117.99,120.54,909308,FFIV
2015-10-23,121.63,122.0,119.32,119.5,855154,FFIV
2015-10-26,119.5,120.54,118.25,119.94,792005,FFIV
2015-10-27,119.83,121.06,119.05,120.29,1144591,FFIV
2015-10-28,120.79,121.75,118.64,121.34,1606105,FFIV
2015-10-29,108.02,114.25,108.0,110.08,6291670,FFIV
2015-10-30,110.43,111.1607,109.61,110.2,1464538,FFIV
2015-11-02,109.0,110.68,108.24,110.65,2289206,FFIV
2015-11-03,110.56,113.77,109.8,112.78,1975848,FFIV
2015-11-04,112.76,113.8,110.77,111.01,925250,FFIV
2015-11-05,111.05,111.72,109.01,109.6,1180958,FFIV
2015-11-06,109.46,110.16,108.22,109.67,1401492,FFIV
2015-11-09,109.26,109.8646,108.68,109.5,1059910,FFIV
2015-11-10,109.34,109.6,106.8,107.38,1462107,FFIV
2015-11-11,107.34,108.57,106.82,107.87,982531,FFIV
2015-11-12,107.32,108.51,106.14,106.31,1138194,FFIV
2015-11-13,102.88,102.88,100.32,101.97,2699914,FFIV
2015-11-16,101.54,105.3,100.651,104.93,1401359,FFIV
2015-11-17,104.86,105.57,103.8479,104.02,1445618,FFIV
2015-11-18,105.02,105.5,103.39,104.13,1066692,FFIV
2015-11-19,104.52,104.82,102.9,103.47,829955,FFIV
2015-11-20,104.01,104.44,102.79,103.59,880082,FFIV
2015-11-23,103.59,104.365,102.5,102.85,922055,FFIV
2015-11-24,102.86,103.3,102.36,102.82,1008165,FFIV
2015-11-25,102.79,103.32,102.17,102.79,496898,FFIV
2015-11-27,103.33,103.555,102.61,103.0,465139,FFIV
2015-11-30,103.11,103.77,102.89,103.0,1696866,FFIV
2015-12-01,103.07,104.43,102.46,103.99,1300436,FFIV
2015-12-02,105.03,105.65,104.29,104.82,1036080,FFIV
2015-12-03,104.77,104.99,99.81,102.42,2635976,FFIV
2015-12-04,103.04,105.5,102.63,104.61,2612695,FFIV
2015-12-07,104.14,104.89,103.31,104.01,1087743,FFIV
2015-12-08,103.59,103.9499,102.45,103.45,818653,FFIV
2015-12-09,99.88,101.89,99.76,100.34,1547274,FFIV
2015-12-10,100.14,100.52,98.85,99.06,1238508,FFIV
2015-12-11,98.36,98.43,96.5,97.56,1192900,FFIV
2015-12-14,97.35,97.54,95.6,96.31,1128655,FFIV
2015-12-15,95.0,100.75,94.51,99.75,2104803,FFIV
2015-12-16,100.38,100.55,99.015,100.5,1551728,FFIV
2015-12-17,100.82,100.92,98.94,98.94,1000037,FFIV
2015-12-18,98.33,98.53,97.42,97.63,1808394,FFIV
2015-12-21,98.17,98.21,96.3163,97.39,545118,FFIV
2015-12-22,97.3,97.6,96.56,97.44,944596,FFIV
2015-12-23,98.06,98.72,97.22,97.69,667494,FFIV
2015-12-24,97.62,98.41,97.35,97.44,238296,FFIV
2015-12-28,97.35,97.6,96.49,97.0,562439,FFIV
2015-12-29,97.0,97.63,96.84,97.55,1087978,FFIV
2015-12-30,97.69,99.21,96.53,98.06,602686,FFIV
2015-12-31,97.65,98.45,96.8,96.96,703011,FFIV
2016-01-04,95.6,97.7,94.7204,96.93,1682924,FFIV
2016-01-05,95.66,96.7,95.5,96.52,1157612,FFIV
2016-01-06,95.42,96.42,94.63,95.02,1334377,FFIV
2016-01-07,93.68,94.5,90.81,91.82,1790675,FFIV
2016-01-08,93.11,93.71,91.23,92.13,1291304,FFIV
2016-01-11,91.81,94.395,91.011,93.52,1829421,FFIV
2016-01-12,93.19,93.74,91.45,92.61,1859335,FFIV
2016-01-13,92.79,94.24,92.13,94.0,2270504,FFIV
2016-01-14,93.08,96.21,91.992,94.16,2060497,FFIV
2016-01-15,91.33,94.12,91.0,93.52,2255129,FFIV
2016-01-19,94.51,95.0,92.3845,93.5,1790838,FFIV
2016-01-20,92.01,92.445,88.745,90.02,3274946,FFIV
2016-01-21,94.4995,94.4995,88.8,89.51,4007698,FFIV
2016-01-22,90.37,93.92,90.25,93.77,1982827,FFIV
2016-01-25,93.61,95.774,93.4,93.92,1914930,FFIV
2016-01-26,94.28,96.577,94.18,96.41,1474377,FFIV
2016-01-27,95.84,96.94,95.14,95.34,1721845,FFIV
2016-01-28,95.98,95.98,92.49,92.5,2218703,FFIV
2016-01-29,93.26,94.6,93.1833,93.78,1346823,FFIV
2016-02-01,93.12,94.29,92.68,94.01,1037344,FFIV
2016-02-02,91.56,93.3,90.81,90.93,1189649,FFIV
2016-02-03,91.5,92.42,89.66,91.19,983402,FFIV
2016-02-04,91.19,92.65,90.94,92.05,642121,FFIV
2016-02-05,91.76,92.25,89.85,90.22,1137302,FFIV
2016-02-08,89.79,89.79,87.11,88.18,1537413,FFIV
2016-02-09,87.59,88.835,86.85,87.61,1043104,FFIV
2016-02-10,88.6,89.27,87.32,87.55,799628,FFIV
2016-02-11,86.79,87.6,86.026,86.96,1229727,FFIV
2016-02-12,87.64,88.06,86.9,87.83,812319,FFIV
2016-02-16,89.0,89.85,88.12,89.51,948659,FFIV
2016-02-17,90.02,91.78,90.02,91.52,1360662,FFIV
2016-02-18,92.19,92.77,91.22,91.87,822456,FFIV
2016-02-19,91.7,92.84,91.11,92.67,683416,FFIV
2016-02-22,93.22,94.93,92.95,94.57,782650,FFIV
2016-02-23,93.62,94.9,93.02,93.53,955443,FFIV
2016-02-24,92.83,94.42,91.35,94.3,864453,FFIV
2016-02-25,94.37,95.96,92.5,95.95,811685,FFIV
2016-02-26,96.3,97.72,96.3,97.12,823624,FFIV
2016-02-29,96.98,97.43,96.02,96.17,750983,FFIV
2016-03-01,96.73,98.75,96.29,98.66,788707,FFIV
2016-03-02,98.27,100.5,97.91,100.14,1116042,FFIV
2016-03-03,99.77,100.78,99.405,100.47,795365,FFIV
2016-03-04,100.73,100.78,99.45,99.79,620323,FFIV
2016-03-07,99.31,101.27,98.7601,100.87,957968,FFIV
2016-03-08,100.51,100.82,99.25,99.77,507709,FFIV
2016-03-09,100.25,100.95,99.37,99.79,478584,FFIV
2016-03-10,100.0,100.32,97.35,98.46,722053,FFIV
2016-03-11,99.64,100.82,98.55,100.66,412180,FFIV
2016-03-14,99.97,100.41,97.6565,99.43,663846,FFIV
2016-03-15,98.72,99.47,98.4105,99.0,726983,FFIV
2016-03-16,98.5,100.31,98.27,99.78,449912,FFIV
2016-03-17,99.58,101.31,99.58,100.93,477071,FFIV
2016-03-18,101.09,102.42,100.04,102.31,858625,FFIV
2016-03-21,102.13,103.3,102.0011,103.01,622102,FFIV
2016-03-22,102.11,106.86,102.11,104.36,1401059,FFIV
2016-03-23,104.35,104.54,102.7,102.99,641941,FFIV
2016-03-24,102.5,103.35,101.0,103.14,781293,FFIV
2016-03-28,103.49,103.79,102.58,103.4,605484,FFIV
2016-03-29,103.39,105.07,102.43,104.68,680426,FFIV
2016-03-30,105.16,106.86,104.87,105.47,660489,FFIV
2016-03-31,105.26,106.05,104.91,105.85,630790,FFIV
2016-04-01,104.94,105.76,104.3175,105.58,543388,FFIV
2016-04-04,105.36,105.36,103.816,104.67,802378,FFIV
2016-04-05,104.24,104.67,102.84,103.34,845510,FFIV
2016-04-06,102.8,104.2,102.1801,103.89,741634,FFIV
2016-04-07,100.17,100.485,97.12,97.72,1737919,FFIV
2016-04-08,97.99,99.43,96.99,97.45,1345874,FFIV
2016-04-11,98.08,99.78,97.28,97.28,709945,FFIV
2016-04-12,95.73,95.8799,93.64,95.19,1410587,FFIV
2016-04-13,96.09,97.52,95.55,97.15,1148100,FFIV
2016-04-14,97.3,97.77,96.44,96.85,652772,FFIV
2016-04-15,96.6,96.67,95.19,95.61,861426,FFIV
2016-04-18,95.38,97.17,95.01,96.9,800300,FFIV
2016-04-19,97.24,97.82,95.61,95.76,923261,FFIV
2016-04-20,96.56,97.928,95.07,97.16,1940031,FFIV
2016-04-21,100.89,103.16,99.28,102.54,2461310,FFIV
2016-04-22,102.79,104.99,102.18,104.52,1672239,FFIV
2016-04-25,103.93,105.51,103.66,105.31,1322337,FFIV
2016-04-26,105.62,106.2,105.0,105.37,767411,FFIV
2016-04-27,104.95,107.08,104.42,106.9,850864,FFIV
2016-04-28,106.45,106.64,104.0,104.24,854767,FFIV
2016-04-29,104.09,104.95,102.39,104.75,1152732,FFIV
2016-05-02,103.12,104.24,103.01,103.65,963989,FFIV
2016-05-03,102.93,103.03,100.828,100.96,793112,FFIV
2016-05-04,100.23,101.715,100.23,100.95,710195,FFIV
2016-05-05,101.3,101.85,100.41,100.58,608667,FFIV
2016-05-06,100.5,101.27,99.29,100.64,685860,FFIV
2016-05-09,100.81,102.24,100.025,101.86,695338,FFIV
2016-05-10,102.21,104.41,101.87,104.34,1018459,FFIV
2016-05-11,104.3,105.77,103.67,103.7,913815,FFIV
2016-05-12,104.37,105.12,103.23,104.5,819681,FFIV
2016-05-13,104.12,105.99,103.89,105.9,1388064,FFIV
2016-05-16,105.6,107.46,105.49,107.33,1130577,FFIV
2016-05-17,104.98,106.1,103.54,103.83,1313531,FFIV
2016-05-18,103.78,106.28,103.64,105.62,1047280,FFIV
2016-05-19,105.53,107.29,103.735,104.84,952276,FFIV
2016-05-20,105.0,106.7425,105.0,106.64,962461,FFIV
2016-05-23,106.72,107.415,106.264,106.65,712446,FFIV
2016-05-24,107.09,108.98,106.83,108.64,746158,FFIV
2016-05-25,109.0,109.93,108.97,109.65,699167,FFIV
2016-05-26,109.52,109.89,108.69,109.01,722633,FFIV
2016-05-27,108.24,110.04,108.16,108.81,862781,FFIV
2016-05-31,109.09,110.28,108.15,110.2,1099396,FFIV
2016-06-01,110.02,110.33,108.43,109.49,649171,FFIV
2016-06-02,109.5,110.94,109.16,110.84,493634,FFIV
2016-06-03,110.53,110.995,109.64,110.22,420781,FFIV
2016-06-06,110.8,110.84,109.85,110.04,404009,FFIV
2016-06-07,110.31,124.91,109.66,123.94,3469836,FFIV
2016-06-08,120.27,123.0,119.1901,120.35,3262731,FFIV
2016-06-09,120.25,120.91,119.16,119.68,831698,FFIV
2016-06-10,118.66,119.85,118.0,119.41,1046381,FFIV
2016-06-13,118.91,120.43,118.14,118.48,820038,FFIV
2016-06-14,118.24,119.43,117.171,118.08,1019576,FFIV
2016-06-15,118.53,119.6299,117.72,119.15,916005,FFIV
2016-06-16,118.6,119.22,117.76,119.03,610263,FFIV
2016-06-17,118.59,119.48,117.91,118.56,1224172,FFIV
2016-06-20,119.93,120.55,119.175,119.25,655439,FFIV
2016-06-21,119.34,119.69,118.33,119.29,514731,FFIV
2016-06-22,119.71,119.958,118.46,118.61,405991,FFIV
2016-06-23,119.12,121.48,118.78,121.44,630898,FFIV
2016-06-24,116.76,119.0,113.34,113.4,1107755,FFIV
2016-06-27,112.65,112.92,107.19,108.64,1255482,FFIV
2016-06-28,109.94,111.58,109.56,110.31,793860,FFIV
2016-06-29,111.62,112.88,110.34,112.52,554410,FFIV
2016-06-30,112.37,113.84,111.42,113.84,537866,FFIV
2016-07-01,113.91,115.31,113.11,113.52,566403,FFIV
2016-07-05,113.41,114.17,112.48,112.51,542896,FFIV
2016-07-06,112.11,113.89,110.86,113.79,703232,FFIV
2016-07-07,113.63,114.88,112.96,113.77,539993,FFIV
2016-07-08,114.99,117.2,114.47,117.13,761820,FFIV
2016-07-11,117.36,118.26,116.375,116.85,430545,FFIV
2016-07-12,117.49,118.02,116.44,117.81,441645,FFIV
2016-07-13,117.62,118.4999,116.36,116.36,543748,FFIV
2016-07-14,117.24,117.24,115.75,116.25,534823,FFIV
2016-07-15,116.5,116.54,114.87,116.37,775894,FFIV
2016-07-18,116.36,117.24,115.43,115.82,589098,FFIV
2016-07-19,115.87,122.34,115.02,120.6,2291439,FFIV
2016-07-20,121.75,122.24,120.0,121.47,1386561,FFIV
2016-07-21,121.89,124.76,121.21,121.86,1441682,FFIV
2016-07-22,121.46,123.94,121.18,123.24,893013,FFIV
2016-07-25,122.25,124.21,121.1,123.79,603620,FFIV
2016-07-26,124.13,125.87,123.3,124.06,831865,FFIV
2016-07-27,124.1,125.16,122.95,123.09,751096,FFIV
2016-07-28,122.33,123.3525,120.46,123.05,1003711,FFIV
2016-07-29,122.89,123.68,122.21,123.42,762217,FFIV
2016-08-01,123.56,125.06,123.14,123.7,1095480,FFIV
2016-08-02,122.32,123.79,122.0,122.91,855577,FFIV
2016-08-03,122.48,123.98,122.2666,123.47,491330,FFIV
2016-08-04,123.14,123.83,123.09,123.33,425991,FFIV
2016-08-05,123.67,125.77,122.97,125.65,569916,FFIV
2016-08-08,125.63,126.68,125.55,126.66,677626,FFIV
2016-08-09,126.92,127.13,125.9,126.43,480921,FFIV
2016-08-10,126.61,126.67,125.78,126.1,444349,FFIV
2016-08-11,126.05,126.85,124.8,125.03,1033288,FFIV
2016-08-12,125.11,125.75,124.75,124.8,607038,FFIV
2016-08-15,124.71,125.66,123.8285,124.75,863656,FFIV
2016-08-16,124.23,124.88,123.13,123.39,921432,FFIV
2016-08-17,123.75,124.58,122.53,123.32,664011,FFIV
2016-08-18,123.06,124.34,122.72,123.66,580856,FFIV
2016-08-19,123.16,124.647,123.16,124.24,618410,FFIV
2016-08-22,123.79,124.42,123.5128,123.98,534991,FFIV
2016-08-23,124.8,125.36,124.58,124.91,408772,FFIV
2016-08-24,125.14,125.15,124.11,124.39,330636,FFIV
2016-08-25,124.09,125.01,123.55,124.38,245619,FFIV
2016-08-26,124.38,125.31,123.49,124.04,334311,FFIV
2016-08-29,124.22,125.49,123.61,124.81,392296,FFIV
2016-08-30,124.79,125.77,124.09,124.36,417477,FFIV
2016-08-31,123.93,124.06,121.33,122.73,642429,FFIV
2016-09-01,122.42,123.76,122.33,123.64,538207,FFIV
2016-09-02,123.97,124.44,122.89,123.89,291773,FFIV
2016-09-06,124.23,124.81,121.59,124.43,433730,FFIV
2016-09-07,123.55,124.78,120.11,120.42,959564,FFIV
2016-09-08,120.25,120.84,119.01,119.7,823368,FFIV
2016-09-09,119.21,119.96,118.02,118.05,892514,FFIV
2016-09-12,117.84,118.92,117.1,118.76,675912,FFIV
2016-09-13,117.87,118.3,115.631,116.84,950277,FFIV
2016-09-14,119.06,119.44,117.45,117.94,820199,FFIV
2016-09-15,117.77,119.65,117.02,119.02,568718,FFIV
2016-09-16,118.39,119.5,117.56,118.55,761474,FFIV
2016-09-19,118.94,120.11,118.5,118.91,406158,FFIV
2016-09-20,119.08,119.99,118.44,118.45,399888,FFIV
2016-09-21,118.58,119.88,118.48,119.34,358233,FFIV
2016-09-22,120.14,121.43,119.45,121.25,541594,FFIV
2016-09-23,121.56,122.0,120.24,120.49,314123,FFIV
2016-09-26,120.15,121.22,119.23,119.45,239953,FFIV
2016-09-27,119.02,123.15,118.27,122.86,852130,FFIV
2016-09-28,123.08,124.53,121.83,124.03,717445,FFIV
2016-09-29,124.01,124.675,123.37,123.4,447924,FFIV
2016-09-30,123.88,125.0,123.55,124.64,438930,FFIV
2016-10-03,124.16,124.8,123.91,124.38,400644,FFIV
2016-10-04,124.0,125.47,123.96,124.74,559615,FFIV
2016-10-05,124.69,125.97,124.315,125.5,448426,FFIV
2016-10-06,125.15,125.49,124.41,124.94,387908,FFIV
2016-10-07,124.86,124.87,123.45,124.14,276267,FFIV
2016-10-10,124.94,125.0,123.17,123.23,362474,FFIV
2016-10-11,123.22,123.3,121.22,121.81,874094,FFIV
2016-10-12,119.0,119.29,117.74,117.8,1040262,FFIV
2016-10-13,117.39,117.39,114.45,116.13,868681,FFIV
2016-10-14,116.69,117.9899,116.2,116.74,491044,FFIV
2016-10-17,116.79,117.28,116.14,116.4,318095,FFIV
2016-10-18,117.28,118.55,116.66,117.56,537673,FFIV
2016-10-19,117.34,120.4193,116.06,118.75,1162924,FFIV
2016-10-20,118.72,119.1,117.43,118.09,594091,FFIV
2016-10-21,117.64,119.33,116.88,118.07,902294,FFIV
2016-10-24,118.95,119.86,118.04,118.76,656371,FFIV
2016-10-25,118.46,119.35,116.5,117.22,633000,FFIV
2016-10-26,117.22,120.74,117.22,119.54,856243,FFIV
2016-10-27,129.9,133.0,127.5,130.99,5094395,FFIV
2016-10-28,131.27,135.92,130.9,134.66,1857776,FFIV
2016-10-31,134.92,138.55,134.32,138.21,1452197,FFIV
2016-11-01,137.47,138.21,135.74,136.98,1544882,FFIV
2016-11-02,135.55,137.27,134.01,135.32,1323182,FFIV
2016-11-03,134.6,139.08,134.42,137.81,1610263,FFIV
2016-11-04,137.65,137.94,135.7,135.73,1060202,FFIV
2016-11-07,137.5,138.37,135.95,136.45,972409,FFIV
2016-11-08,136.67,137.99,135.73,137.77,486644,FFIV
2016-11-09,136.72,140.97,136.0,140.23,1074648,FFIV
2016-11-10,140.42,141.83,138.24,139.85,1053960,FFIV
2016-11-11,139.1,141.37,138.001,141.15,779579,FFIV
2016-11-14,141.43,143.2,141.22,141.95,780362,FFIV
2016-11-15,143.17,144.0,142.27,143.44,882895,FFIV
2016-11-16,142.91,144.0,140.99,142.7,688980,FFIV
2016-11-17,141.44,144.04,140.9,143.91,841172,FFIV
2016-11-18,143.43,144.2809,141.32,142.01,859616,FFIV
2016-11-21,142.61,143.94,141.85,143.77,782088,FFIV
2016-11-22,143.99,144.06,142.61,143.75,617976,FFIV
2016-11-23,144.0,144.11,142.78,143.9,424280,FFIV
2016-11-25,143.66,144.14,142.86,144.12,238048,FFIV
2016-11-28,143.35,144.0,142.47,142.61,385235,FFIV
2016-11-29,142.9,143.93,142.57,142.81,336159,FFIV
2016-11-30,141.96,142.85,139.5,140.75,800314,FFIV
2016-12-01,141.12,141.95,138.48,139.36,901131,FFIV
2016-12-02,138.79,139.335,136.97,138.99,595363,FFIV
2016-12-05,139.58,140.95,138.48,140.33,667132,FFIV
2016-12-06,141.31,141.895,139.59,140.86,454538,FFIV
2016-12-07,140.43,141.25,138.55,141.16,758219,FFIV
2016-12-08,141.72,144.32,141.54,142.83,569630,FFIV
2016-12-09,142.65,143.155,141.6001,142.54,416468,FFIV
2016-12-12,142.34,142.89,140.28,141.22,687475,FFIV
2016-12-13,141.9,143.085,140.66,142.36,509797,FFIV
2016-12-14,144.94,147.25,143.69,144.08,1156354,FFIV
2016-12-15,144.65,146.64,143.43,145.54,675521,FFIV
2016-12-16,144.93,145.38,143.76,144.64,1090293,FFIV
2016-12-19,144.73,145.57,144.32,145.15,374133,FFIV
2016-12-20,145.81,147.23,145.74,146.56,446651,FFIV
2016-12-21,146.66,148.34,145.76,146.11,398998,FFIV
2016-12-22,146.34,147.74,143.911,144.24,511134,FFIV
2016-12-23,144.39,145.56,144.003,145.45,247692,FFIV
2016-12-27,145.64,146.88,144.759,145.33,273835,FFIV
2016-12-28,145.18,145.96,143.95,144.06,269938,FFIV
2016-12-29,144.39,145.88,144.02,144.92,398196,FFIV
2016-12-30,144.96,145.4999,144.09,144.72,366586,FFIV
2017-01-03,145.65,145.87,143.76,144.8,521546,FFIV
2017-01-04,144.91,146.72,144.29,145.46,459822,FFIV
2017-01-05,145.13,146.98,143.92,144.42,500949,FFIV
2017-01-06,144.29,145.37,143.88,144.45,461519,FFIV
2017-01-09,144.01,144.29,142.07,144.15,814092,FFIV
2017-01-10,144.63,145.0,143.98,144.24,523282,FFIV
2017-01-11,144.0,144.99,143.5,144.03,465498,FFIV
2017-01-12,143.82,144.67,141.8,142.99,425478,FFIV
2017-01-13,143.56,144.68,142.74,143.37,451617,FFIV
2017-01-17,142.87,143.5,140.75,141.63,718626,FFIV
2017-01-18,141.5,143.23,141.45,142.84,659883,FFIV
2017-01-19,143.17,144.1934,141.925,142.54,589449,FFIV
2017-01-20,142.97,143.39,141.88,142.1,434368,FFIV
2017-01-23,142.08,142.85,140.275,141.14,669711,FFIV
2017-01-24,141.54,144.61,141.28,144.15,594677,FFIV
2017-01-25,144.96,145.89,143.27,145.75,1222744,FFIV
2017-01-26,139.3,139.87,132.58,133.72,2725193,FFIV
2017-01-27,133.28,138.27,133.28,135.54,1342655,FFIV
2017-01-30,135.06,135.58,133.75,134.69,838859,FFIV
2017-01-31,132.6,135.49,132.51,134.03,985482,FFIV
2017-02-01,134.07,134.09,131.54,132.34,1292752,FFIV
2017-02-02,130.8,134.79,130.61,134.45,1159597,FFIV
2017-02-03,134.4,136.52,134.4,136.23,969780,FFIV
2017-02-06,135.54,136.99,135.01,136.68,959985,FFIV
2017-02-07,137.0,138.59,136.78,138.57,782365,FFIV
2017-02-08,138.13,139.49,137.86,138.88,734873,FFIV
2017-02-09,139.14,140.69,139.14,139.73,714488,FFIV
2017-02-10,140.0,140.25,139.01,139.69,574195,FFIV
2017-02-13,140.09,141.88,139.45,140.47,1021827,FFIV
2017-02-14,140.43,141.22,140.18,141.1,580652,FFIV
2017-02-15,141.3,143.57,140.685,143.13,870111,FFIV
2017-02-16,143.34,143.785,141.66,143.24,463348,FFIV
2017-02-17,142.87,143.63,141.93,143.35,512244,FFIV
2017-02-21,143.31,145.55,142.3,145.05,487289,FFIV
2017-02-22,144.66,145.38,143.91,144.84,623503,FFIV
2017-02-23,144.94,145.05,143.235,144.2,426212,FFIV
2017-02-24,143.73,144.58,143.19,144.41,636340,FFIV
2017-02-27,144.46,144.665,143.09,143.61,420531,FFIV
2017-02-28,143.27,143.67,142.33,143.27,589674,FFIV
2017-03-01,144.01,145.982,143.31,145.08,527538,FFIV
2017-03-02,144.79,144.79,142.04,142.1,459340,FFIV
2017-03-03,142.5,143.065,140.4,142.87,772557,FFIV
2017-03-06,142.66,142.66,141.28,141.34,557132,FFIV
2017-03-07,141.09,143.93,140.5,143.6,663145,FFIV
2017-03-08,143.46,143.77,142.24,142.88,569450,FFIV
2017-03-09,143.11,144.1,142.12,143.76,454269,FFIV
2017-03-10,144.58,145.98,144.0,145.93,556531,FFIV
2017-03-13,146.0,146.99,144.71,146.29,744148,FFIV
2017-03-14,145.56,145.73,144.2,145.13,334809,FFIV
2017-03-15,145.73,147.02,144.75,146.48,423170,FFIV
2017-03-16,146.4,148.0,145.96,147.82,611112,FFIV
2017-03-17,147.91,149.11,147.38,148.79,660992,FFIV
2017-03-20,148.66,149.5,147.74,148.75,490672,FFIV
2017-03-21,149.32,149.44,145.57,145.77,630397,FFIV
2017-03-22,145.94,146.6,145.026,145.69,600222,FFIV
2017-03-23,145.48,148.1995,145.05,146.55,662531,FFIV
2017-03-24,146.96,148.19,145.57,146.57,389457,FFIV
2017-03-27,145.64,147.09,144.16,146.52,617654,FFIV
2017-03-28,146.5,147.54,145.0,147.13,397033,FFIV
2017-03-29,141.19,143.5,140.63,142.1,1488742,FFIV
2017-03-30,141.72,142.9,141.556,142.48,507910,FFIV
2017-03-31,142.66,143.05,141.94,142.57,592317,FFIV
2017-04-03,142.73,142.92,139.86,141.02,682617,FFIV
2017-04-04,140.98,141.57,139.12,139.43,701320,FFIV
2017-04-05,139.89,141.15,137.76,138.09,889302,FFIV
2017-04-06,138.3,139.15,137.19,138.3,854788,FFIV
2017-04-07,137.9,138.055,136.97,137.03,632929,FFIV
2017-04-10,137.37,137.84,136.28,136.86,613689,FFIV
2017-04-11,136.88,137.25,135.7,136.68,828304,FFIV
2017-04-12,137.24,137.28,134.73,134.88,947725,FFIV
2017-04-13,135.07,136.41,134.3,134.43,989587,FFIV
2017-04-17,134.98,136.35,134.43,135.98,733934,FFIV
2017-04-18,135.79,136.34,135.085,135.43,707441,FFIV
2017-04-19,135.61,136.73,135.58,135.93,887512,FFIV
2017-04-20,136.62,137.21,136.03,136.87,1227319,FFIV
2017-04-21,136.79,137.1,136.13,136.54,811794,FFIV
2017-04-24,137.92,138.54,136.93,137.93,999605,FFIV
2017-04-25,137.52,139.34,137.51,138.19,1056075,FFIV
2017-04-26,138.68,139.09,137.3,137.3,1433788,FFIV
2017-04-27,126.01,130.05,125.3,126.99,3780003,FFIV
2017-04-28,126.96,129.68,126.68,129.13,1684245,FFIV
2017-05-01,128.91,130.3,127.11,127.4,1277448,FFIV
2017-05-02,126.15,127.68,125.6,127.5,1151535,FFIV
2017-05-03,126.67,127.79,126.29,126.99,977805,FFIV
2017-05-04,127.12,127.7,125.97,126.42,1130272,FFIV
2017-05-05,126.99,128.72,126.63,128.57,1109339,FFIV
2017-05-08,128.58,129.84,128.09,129.76,1222233,FFIV
2017-05-09,129.98,131.49,129.52,130.84,1022485,FFIV
2017-05-10,130.59,131.67,129.46,131.6,1251676,FFIV
2017-05-11,131.14,131.48,129.64,129.94,977464,FFIV
2017-05-12,129.63,130.25,129.08,129.16,899018,FFIV
2017-05-15,129.64,131.78,129.38,131.72,1065217,FFIV
2017-05-16,131.46,131.93,130.23,131.38,782459,FFIV
2017-05-17,129.9,130.62,127.71,127.87,1082749,FFIV
2017-05-18,126.89,128.02,124.27,125.9,1271062,FFIV
2017-05-19,126.44,127.51,126.385,127.15,655583,FFIV
2017-05-22,127.54,129.22,127.25,128.55,662070,FFIV
2017-05-23,128.61,128.81,124.94,125.99,740931,FFIV
2017-05-24,126.27,126.92,125.5301,126.85,717142,FFIV
2017-05-25,127.0,127.8548,126.42,127.58,377124,FFIV
2017-05-26,127.4,127.4,126.4,127.16,354104,FFIV
2017-05-30,127.02,129.08,126.82,128.0,489480,FFIV
2017-05-31,128.56,129.0,126.48,128.13,1106113,FFIV
2017-06-01,128.85,130.09,128.58,130.09,721461,FFIV
2017-06-02,129.84,130.39,129.06,129.31,509525,FFIV
2017-06-05,129.01,130.34,128.82,129.66,580872,FFIV
2017-06-06,129.35,129.935,128.8,129.52,618032,FFIV
2017-06-07,129.44,129.9,126.92,127.97,879899,FFIV
2017-06-08,128.24,130.99,127.7,130.83,687573,FFIV
2017-06-09,130.97,131.69,128.09,129.3,675191,FFIV
2017-06-12,128.19,128.94,126.98,128.68,795374,FFIV
2017-06-13,128.58,130.52,128.58,130.14,553982,FFIV
2017-06-14,130.74,132.2,129.03,129.78,702726,FFIV
2017-06-15,129.13,130.36,128.43,129.35,574691,FFIV
2017-06-16,129.76,130.19,128.0,129.19,845071,FFIV
2017-06-19,129.84,131.07,129.59,130.63,687266,FFIV
2017-06-20,130.73,131.21,128.73,128.85,590674,FFIV
2017-06-21,129.29,129.94,128.53,128.99,519745,FFIV
2017-06-22,129.19,129.34,127.94,128.95,488380,FFIV
2017-06-23,129.61,130.65,129.1,129.99,883094,FFIV
2017-06-26,130.4,130.49,128.86,129.04,325329,FFIV
2017-06-27,128.69,129.47,127.74,127.8,711695,FFIV
2017-06-28,128.67,129.6,127.93,128.95,602045,FFIV
2017-06-29,128.76,128.8,125.96,127.32,655834,FFIV
2017-06-30,127.85,127.85,126.39,127.06,683192,FFIV
2017-07-03,127.75,129.32,127.08,127.81,284505,FFIV
2017-07-05,128.31,129.32,127.48,128.91,468639,FFIV
2017-07-06,128.19,128.76,126.75,127.15,714213,FFIV
2017-07-07,127.97,129.1,127.15,127.63,612007,FFIV
2017-07-10,127.26,128.309,127.0,127.88,500078,FFIV
2017-07-11,128.09,128.76,127.07,128.65,634695,FFIV
2017-07-12,129.42,129.76,128.31,129.35,953218,FFIV
2017-07-13,129.55,130.0,127.09,128.29,842003,FFIV
2017-07-14,123.54,124.32,120.1536,123.84,2142523,FFIV
2017-07-17,124.32,126.83,123.61,126.58,907525,FFIV
2017-07-18,125.95,126.75,125.24,126.63,568887,FFIV
2017-07-19,126.94,128.04,126.78,127.64,703037,FFIV
2017-07-20,127.93,128.595,126.93,127.24,542334,FFIV
2017-07-21,127.0,127.76,126.2975,126.9,479580,FFIV
2017-07-24,126.53,127.53,125.32,126.79,564127,FFIV
2017-07-25,126.53,129.22,126.31,128.02,682302,FFIV
2017-07-26,128.68,128.79,127.16,128.2,1315326,FFIV
2017-07-27,118.25,120.0,115.63,119.02,3845933,FFIV
2017-07-28,118.77,122.71,118.77,121.72,1458511,FFIV
2017-07-31,122.15,122.15,120.01,120.75,806633,FFIV
2017-08-01,121.08,121.43,119.98,121.15,863566,FFIV
2017-08-02,120.07,120.25,118.97,119.08,1063292,FFIV
2017-08-03,119.04,120.4,118.56,119.63,889609,FFIV
2017-08-04,119.82,120.84,119.64,119.78,507471,FFIV
2017-08-07,119.83,120.54,119.83,120.05,580403,FFIV
2017-08-08,119.68,120.5,118.43,118.62,912332,FFIV
2017-08-09,118.09,118.87,117.83,118.63,737674,FFIV
2017-08-10,117.67,118.44,116.32,116.41,841613,FFIV
2017-08-11,117.13,117.95,116.5,117.82,777869,FFIV
2017-08-14,118.9,119.86,118.5,119.01,752025,FFIV
2017-08-15,119.43,119.66,118.29,118.56,656397,FFIV
2017-08-16,118.87,119.09,118.1,118.63,613482,FFIV
2017-08-17,117.96,118.79,117.38,117.81,590904,FFIV
2017-08-18,117.68,117.91,116.27,116.48,471347,FFIV
2017-08-21,116.7,116.7,115.67,116.11,527159,FFIV
2017-08-22,116.24,117.23,115.99,116.95,582159,FFIV
2017-08-23,116.58,116.79,115.78,115.93,438361,FFIV
2017-08-24,116.26,118.14,116.26,117.52,569811,FFIV
2017-08-25,117.64,118.95,117.5,117.6,408054,FFIV
2017-08-28,117.59,118.37,117.13,117.71,262832,FFIV
2017-08-29,117.15,117.84,116.3423,117.74,281871,FFIV
2017-08-30,117.92,119.22,117.56,118.64,478592,FFIV
2017-08-31,118.34,119.74,118.09,119.38,666007,FFIV
2017-09-01,119.91,119.91,118.3,118.57,379190,FFIV
2017-09-05,118.16,118.47,116.12,116.45,735748,FFIV
2017-09-06,116.63,116.93,115.95,116.58,887292,FFIV
2017-09-07,116.93,116.96,114.93,115.66,698143,FFIV
2017-09-08,115.21,115.92,114.76,115.56,490717,FFIV
2017-09-11,116.25,117.99,116.25,117.55,814895,FFIV
2017-09-12,117.84,119.03,117.07,117.58,669806,FFIV
2017-09-13,117.31,117.31,116.15,116.54,316306,FFIV
2017-09-14,116.21,117.02,116.0,116.91,721263,FFIV
2017-09-15,116.74,117.22,116.23,116.62,1184030,FFIV
2017-09-18,116.79,117.47,116.55,116.9,1061880,FFIV
2017-09-19,117.5,117.63,116.43,116.76,614024,FFIV
2017-09-20,116.42,117.32,115.91,116.83,651392,FFIV
2017-09-21,116.84,118.2399,116.35,117.71,764618,FFIV
2017-09-22,117.63,120.92,117.465,119.73,991503,FFIV
2017-09-25,119.34,119.88,118.03,118.81,640198,FFIV
2017-09-26,119.44,119.54,118.4,118.61,392125,FFIV
2017-09-27,118.89,121.77,118.83,121.06,565153,FFIV
2017-09-28,120.52,123.14,120.52,121.43,1107640,FFIV
2017-09-29,122.09,122.59,120.35,120.56,798811,FFIV
2017-10-02,120.81,124.03,120.81,123.72,621353,FFIV
2017-10-03,122.42,122.95,117.55,117.82,1406111,FFIV
2017-10-04,117.86,119.92,117.82,119.35,706020,FFIV
2017-10-05,119.26,120.9,118.9,120.1,558645,FFIV
2017-10-06,120.09,120.6,118.85,119.0,602843,FFIV
2017-10-09,118.8,119.92,116.24,116.3,932636,FFIV
2017-10-10,116.89,117.515,115.94,116.4,1007963,FFIV
2017-10-11,116.13,116.27,114.63,115.99,893404,FFIV
2017-10-12,115.4,116.69,115.04,115.69,987883,FFIV
2017-10-13,115.76,116.83,115.45,116.7,989030,FFIV
2017-10-16,116.82,117.05,115.66,115.79,505676,FFIV
2017-10-17,116.16,116.501,115.67,116.28,609665,FFIV
2017-10-18,116.3,117.13,115.67,116.74,536000,FFIV
2017-10-19,116.46,117.535,115.53,117.39,371205,FFIV
2017-10-20,118.0,119.95,117.75,119.48,828885,FFIV
2017-10-23,119.46,119.53,118.14,118.27,696981,FFIV
2017-10-24,118.33,119.45,118.33,119.15,641135,FFIV
2017-10-25,118.67,119.89,118.08,119.31,1045701,FFIV
2017-10-26,119.5,127.48,118.76,124.05,2431749,FFIV
2017-10-27,124.27,126.39,120.33,121.18,1425751,FFIV
2017-10-30,120.7,121.88,119.35,119.63,1272144,FFIV
2017-10-31,119.95,121.48,119.41,121.27,944553,FFIV
2017-11-01,120.94,121.88,119.91,120.6,993044,FFIV
2017-11-02,119.52,121.66,119.51,121.01,954261,FFIV
2017-11-03,120.51,121.395,119.5,119.65,835380,FFIV
2017-11-06,119.6,121.41,119.6,120.2,861586,FFIV
2017-11-07,120.13,120.47,119.57,120.13,610734,FFIV
2017-11-08,120.21,121.8,119.66,121.34,651221,FFIV
2017-11-09,120.82,122.15,120.39,120.96,794855,FFIV
2017-11-10,120.6,120.935,119.61,119.71,698065,FFIV
2017-11-13,119.5,121.03,119.4,120.85,503821,FFIV
2017-11-14,120.4,121.48,119.77,121.22,424818,FFIV
2017-11-15,120.74,121.2,119.64,119.79,436358,FFIV
2017-11-16,120.8,122.165,119.53,122.06,598946,FFIV
2017-11-17,121.81,123.74,121.19,123.58,573848,FFIV
2017-11-20,123.58,123.95,122.12,122.54,744969,FFIV
2017-11-21,123.27,123.43,121.224,122.45,756645,FFIV
2017-11-22,122.41,123.14,121.59,122.02,569946,FFIV
2017-11-24,122.25,123.3199,121.71,123.19,382514,FFIV
2017-11-27,123.32,124.27,122.89,123.7,672170,FFIV
2017-11-28,124.15,127.29,123.9,126.67,768220,FFIV
2017-11-29,127.27,129.99,126.02,129.86,1118083,FFIV
2017-11-30,130.21,134.5,129.16,134.2,2280060,FFIV
2017-12-01,134.19,134.19,130.74,132.71,1015587,FFIV
2017-12-04,133.29,134.24,132.38,132.53,919616,FFIV
2017-12-05,132.63,133.46,131.99,132.6,743100,FFIV
2017-12-06,132.31,132.95,130.73,131.47,675448,FFIV
2017-12-07,131.28,132.32,130.83,131.83,618539,FFIV
2017-12-08,132.7,132.77,131.425,132.74,525509,FFIV
2017-12-11,132.54,133.22,132.03,133.15,965692,FFIV
2017-12-12,133.14,136.35,132.51,135.49,1208320,FFIV
2017-12-13,134.2,134.2,130.86,131.0,1075558,FFIV
2017-12-14,131.26,131.92,130.15,130.23,728974,FFIV
2017-12-15,131.16,132.5,130.17,131.06,1854154,FFIV
2017-12-18,132.18,133.61,131.5,131.87,584124,FFIV
2017-12-19,131.57,132.2,131.1,131.51,417250,FFIV
2017-12-20,131.67,132.17,129.7,131.45,527494,FFIV
2017-12-21,132.01,133.03,131.45,132.36,536965,FFIV
2017-12-22,132.43,132.68,131.54,132.37,254153,FFIV
2017-12-26,132.2,132.94,131.105,131.26,272195,FFIV
2017-12-27,131.38,132.12,131.055,131.75,266152,FFIV
2017-12-28,131.88,132.18,131.105,132.08,267215,FFIV
2017-12-29,132.44,132.56,131.14,131.22,329550,FFIV
2018-01-02,131.64,132.78,131.31,132.58,400836,FFIV
2018-01-03,132.84,134.85,132.675,134.04,801593,FFIV
2018-01-04,138.3,138.66,136.52,137.12,791122,FFIV
2018-01-05,139.0,139.4,135.85,136.18,848604,FFIV
2018-01-08,135.88,137.89,134.55,137.62,428077,FFIV
2018-01-09,138.23,138.5,137.055,137.84,492138,FFIV
2018-01-10,137.37,139.62,137.37,139.0,606069,FFIV
2018-01-11,138.9,140.5,138.7,139.77,433143,FFIV
2018-01-12,140.07,141.88,139.83,141.81,414789,FFIV
2018-01-16,141.79,142.6,140.15,140.52,569654,FFIV
2018-01-17,139.0,141.3,137.5,139.55,738209,FFIV
2018-01-18,139.24,140.0,137.98,138.0,568261,FFIV
2018-01-19,138.7,139.56,138.19,138.76,718491,FFIV
2018-01-22,138.7,141.33,137.75,141.06,916819,FFIV
2018-01-23,141.49,143.2159,141.08,142.59,642920,FFIV
2018-01-24,142.76,143.0,140.82,142.13,1251158,FFIV
2018-01-25,144.27,144.45,134.84,134.94,1838081,FFIV
2018-01-26,136.13,139.25,136.13,138.24,2008646,FFIV
2018-01-29,138.06,139.67,137.315,138.89,983072,FFIV
2018-01-30,138.06,141.24,137.51,140.95,1130554,FFIV
2018-01-31,140.89,144.61,140.28,144.54,1287009,FFIV
2018-02-01,144.57,146.0,143.4,145.03,1165640,FFIV
2018-02-02,142.84,145.36,142.83,144.13,1235409,FFIV
2018-02-05,142.55,143.94,136.14,136.18,1287153,FFIV
2018-02-06,133.58,140.07,133.14,139.73,1385675,FFIV
2018-02-07,139.16,142.46,138.98,141.39,933167,FFIV
2013-02-08,40.05,40.34,39.985,40.24,1279204,FISV
2013-02-11,40.33,40.535,40.29,40.42,1431918,FISV
2013-02-12,40.29,40.45,40.185,40.27,1041038,FISV
2013-02-13,40.225,40.375,40.12,40.275,933972,FISV
2013-02-14,40.15,40.315,39.815,40.08,1392636,FISV
2013-02-15,40.09,40.475,39.955,40.435,1599320,FISV
2013-02-19,40.38,40.685,40.38,40.51,1838808,FISV
2013-02-20,40.61,40.9025,40.34,40.345,1470438,FISV
2013-02-21,40.205,40.23,39.64,39.75,1225598,FISV
2013-02-22,39.835,40.125,39.75,40.12,1245554,FISV
2013-02-25,40.13,40.5902,39.755,39.795,1557968,FISV
2013-02-26,39.895,40.41,39.8197,40.38,1326350,FISV
2013-02-27,40.085,40.795,40.075,40.67,2687954,FISV
2013-02-28,40.615,41.225,40.615,41.12,2641764,FISV
2013-03-01,41.04,41.07,40.59,40.75,1375318,FISV
2013-03-04,40.665,41.415,40.665,41.41,1430178,FISV
2013-03-05,41.48,42.3,41.44,42.295,1789004,FISV
2013-03-06,42.295,42.49,41.855,41.98,1191964,FISV
2013-03-07,42.035,42.29,41.81,42.035,1311974,FISV
2013-03-08,42.2,42.385,42.005,42.355,1183556,FISV
2013-03-11,42.25,42.425,42.2025,42.345,546130,FISV
2013-03-12,42.305,42.405,42.035,42.35,609244,FISV
2013-03-13,42.485,42.49,42.22,42.435,571432,FISV
2013-03-14,42.5,42.645,42.37,42.645,1693340,FISV
2013-03-15,42.48,42.84,42.44,42.725,2089196,FISV
2013-03-18,42.315,42.655,42.305,42.51,1135618,FISV
2013-03-19,42.635,42.715,42.255,42.54,782324,FISV
2013-03-20,42.865,42.99,42.585,42.88,667812,FISV
2013-03-21,42.5,42.73,42.465,42.655,933444,FISV
2013-03-22,42.875,43.08,42.67,43.045,692996,FISV
2013-03-25,43.31,43.325,42.63,42.855,643722,FISV
2013-03-26,43.19,43.39,42.9051,43.26,569972,FISV
2013-03-27,43.085,43.285,42.725,43.16,486568,FISV
2013-03-28,43.065,43.955,43.05,43.93,1408926,FISV
2013-04-01,43.98,43.995,43.43,43.505,655754,FISV
2013-04-02,43.66,43.745,43.37,43.525,759792,FISV
2013-04-03,43.545,43.545,42.77,42.915,1000620,FISV
2013-04-04,43.015,43.255,42.905,43.12,717010,FISV
2013-04-05,42.53,42.72,42.19,42.42,773798,FISV
2013-04-08,42.36,42.83,42.355,42.83,573656,FISV
2013-04-09,43.035,43.2,42.6125,43.115,823098,FISV
2013-04-10,43.105,44.195,43.05,44.175,1186024,FISV
2013-04-11,44.125,44.385,43.972,44.195,989540,FISV
2013-04-12,43.93,44.04,43.64,43.915,889962,FISV
2013-04-15,43.755,43.905,42.85,42.855,940974,FISV
2013-04-16,43.005,43.765,42.7725,43.74,1047214,FISV
2013-04-17,43.535,43.535,43.02,43.37,1063498,FISV
2013-04-18,43.43,43.58,42.8,43.0,731428,FISV
2013-04-19,42.79,43.72,42.7055,43.66,1089408,FISV
2013-04-22,43.745,43.94,43.185,43.835,638674,FISV
2013-04-23,43.95,44.25,43.615,44.135,882286,FISV
2013-04-24,44.115,44.7,43.975,44.665,780280,FISV
2013-04-25,44.9,45.205,44.715,45.085,1168302,FISV
2013-04-26,45.145,45.305,44.965,45.065,1009148,FISV
2013-04-29,45.05,45.465,45.01,45.42,1180562,FISV
2013-04-30,45.39,45.58,45.2,45.555,1662730,FISV
2013-05-01,43.415,44.75,43.36,43.465,3165592,FISV
2013-05-02,43.635,43.825,43.125,43.15,2190418,FISV
2013-05-03,43.5,43.57,43.305,43.4,2049102,FISV
2013-05-06,43.49,43.67,43.17,43.26,1803074,FISV
2013-05-07,43.26,44.065,43.2,44.0,1939994,FISV
2013-05-08,43.975,44.385,43.8525,44.365,1550510,FISV
2013-05-09,44.39,44.7805,44.38,44.495,1087848,FISV
2013-05-10,44.475,44.785,44.45,44.76,925534,FISV
2013-05-13,44.815,44.93,44.545,44.695,692206,FISV
2013-05-14,44.63,44.94,44.574,44.9,1145408,FISV
2013-05-15,44.865,45.15,44.675,45.13,957372,FISV
2013-05-16,44.87,45.275,44.46,44.475,860466,FISV
2013-05-17,44.815,45.3,44.59,45.295,1199106,FISV
2013-05-20,45.085,45.34,44.91,45.101,1030202,FISV
2013-05-21,45.055,45.365,44.925,45.0,1046372,FISV
2013-05-22,45.085,45.205,44.485,44.675,1957720,FISV
2013-05-23,44.545,44.72,44.34,44.4,986018,FISV
2013-05-24,44.105,44.12,43.795,44.045,1141816,FISV
2013-05-28,44.35,44.81,44.255,44.695,840642,FISV
2013-05-29,44.395,44.515,43.85,43.895,1070024,FISV
2013-05-30,43.885,44.39,43.86,44.25,1445748,FISV
2013-05-31,44.105,44.48,43.525,43.58,2360460,FISV
2013-06-03,43.835,43.98,43.19,43.605,1938922,FISV
2013-06-04,43.755,43.795,42.97,43.155,1641730,FISV
2013-06-05,43.065,43.22,42.52,42.605,1313084,FISV
2013-06-06,42.685,42.835,42.3,42.74,1171936,FISV
2013-06-07,43.05,43.445,42.975,43.26,1070018,FISV
2013-06-10,43.275,43.315,42.98,43.21,962038,FISV
2013-06-11,42.89,43.715,42.745,43.33,984868,FISV
2013-06-12,43.585,43.7,42.965,42.965,949862,FISV
2013-06-13,43.025,44.035,42.775,43.9475,894448,FISV
2013-06-14,43.995,43.995,43.2975,43.49,874926,FISV
2013-06-17,43.645,44.25,43.385,43.945,1052222,FISV
2013-06-18,43.835,44.365,43.835,44.32,869972,FISV
2013-06-19,44.33,44.67,44.025,44.08,1243678,FISV
2013-06-20,43.69,43.69,42.99,43.015,1099742,FISV
2013-06-21,43.245,43.485,42.495,43.25,2380330,FISV
2013-06-24,43.02,43.205,42.725,42.725,1335112,FISV
2013-06-25,43.055,43.326,42.53,43.21,705824,FISV
2013-06-26,43.505,43.67,43.255,43.37,891100,FISV
2013-06-27,43.505,44.08,43.37,44.03,971948,FISV
2013-06-28,43.66,44.095,43.425,43.705,2160132,FISV
2013-07-01,43.85,44.333,43.565,43.645,1097024,FISV
2013-07-02,43.47,43.99,43.305,43.425,850160,FISV
2013-07-03,43.14,44.3,43.14,43.96,628408,FISV
2013-07-05,44.23,44.755,44.04,44.48,793554,FISV
2013-07-08,45.0,45.255,44.72,44.725,1564968,FISV
2013-07-09,44.975,45.055,44.69,44.735,1167162,FISV
2013-07-10,44.755,45.22,44.755,45.145,1074020,FISV
2013-07-11,45.475,45.685,45.34,45.57,1079958,FISV
2013-07-12,45.545,45.915,45.335,45.53,1667504,FISV
2013-07-15,45.425,45.9075,45.31,45.62,925242,FISV
2013-07-16,45.695,45.8625,45.38,45.515,910648,FISV
2013-07-17,45.735,45.885,45.4,45.48,765308,FISV
2013-07-18,45.59,45.995,45.49,45.805,901544,FISV
2013-07-19,45.805,45.97,45.555,45.89,1224820,FISV
2013-07-22,46.03,46.19,45.725,46.075,783948,FISV
2013-07-23,46.82,46.82,45.61,45.94,778478,FISV
2013-07-24,46.14,46.32,45.89,46.005,676542,FISV
2013-07-25,45.88,46.415,45.785,46.355,677736,FISV
2013-07-26,45.975,46.415,45.855,46.395,987042,FISV
2013-07-29,46.19,46.445,46.01,46.2,1013052,FISV
2013-07-30,46.5,46.5,46.035,46.255,1560458,FISV
2013-07-31,47.865,49.94,47.865,48.12,4868136,FISV
2013-08-01,48.29,48.705,48.15,48.44,1906570,FISV
2013-08-02,48.5,49.095,48.215,49.09,1591894,FISV
2013-08-05,48.89,50.26,48.85,50.175,1750574,FISV
2013-08-06,50.225,50.65,50.09,50.395,1606138,FISV
2013-08-07,50.465,50.605,50.05,50.48,1197972,FISV
2013-08-08,50.795,50.925,50.225,50.575,1118998,FISV
2013-08-09,50.555,50.8,50.215,50.56,564492,FISV
2013-08-12,50.38,50.86,50.13,50.735,784750,FISV
2013-08-13,50.705,51.115,50.29,50.77,502798,FISV
2013-08-14,50.82,50.82,50.325,50.5,844038,FISV
2013-08-15,50.04,50.07,49.47,49.615,1569028,FISV
2013-08-16,49.53,50.0,49.53,49.675,990600,FISV
2013-08-19,49.605,50.02,49.26,49.41,1138730,FISV
2013-08-20,49.38,49.765,49.18,49.585,695160,FISV
2013-08-21,49.24,49.62,49.025,49.15,756606,FISV
2013-08-22,49.225,49.985,49.16,49.555,957896,FISV
2013-08-23,49.8,49.95,49.595,49.735,1174464,FISV
2013-08-26,49.53,49.895,49.37,49.405,624982,FISV
2013-08-27,48.845,49.11,48.185,48.25,884734,FISV
2013-08-28,48.405,48.525,48.09,48.11,673968,FISV
2013-08-29,47.87,48.445,47.405,48.18,988122,FISV
2013-08-30,48.185,48.295,47.915,48.135,1012692,FISV
2013-09-03,48.93,49.575,48.035,48.27,1294452,FISV
2013-09-04,48.19,48.88,47.935,48.85,1322682,FISV
2013-09-05,46.545,48.955,46.345,48.85,681930,FISV
2013-09-06,49.075,49.599,48.365,49.285,1246416,FISV
2013-09-09,49.325,49.78,49.18,49.76,930446,FISV
2013-09-10,49.945,50.055,49.55,49.991,1060574,FISV
2013-09-11,49.88,50.675,49.795,50.525,719974,FISV
2013-09-12,50.295,50.76,50.0,50.075,799056,FISV
2013-09-13,50.27,50.43,49.915,50.185,551766,FISV
2013-09-16,50.615,50.75,50.31,50.62,731118,FISV
2013-09-17,50.67,51.13,50.515,50.955,729186,FISV
2013-09-18,51.125,51.585,50.605,51.475,964812,FISV
2013-09-19,51.55,51.605,50.97,50.97,734200,FISV
2013-09-20,51.025,51.3,50.565,50.919,2650322,FISV
2013-09-23,51.39,51.39,50.445,50.45,1297168,FISV
2013-09-24,50.575,51.095,50.285,50.905,1278614,FISV
2013-09-25,50.91,51.085,50.505,50.71,994686,FISV
2013-09-26,50.74,50.855,50.305,50.47,909264,FISV
2013-09-27,50.315,50.57,50.155,50.545,722976,FISV
2013-09-30,50.23,50.6086,50.03,50.525,971860,FISV
2013-10-01,50.685,51.27,50.525,51.27,988448,FISV
2013-10-02,50.895,51.085,50.385,50.895,1151722,FISV
2013-10-03,50.7,50.81,50.04,50.16,1022370,FISV
2013-10-04,50.16,50.64,50.065,50.5,709024,FISV
2013-10-07,50.02,50.2,49.695,49.71,881986,FISV
2013-10-08,49.605,49.935,49.25,49.27,954684,FISV
2013-10-09,49.52,49.66,48.95,49.18,1028068,FISV
2013-10-10,49.74,50.265,49.455,50.21,861792,FISV
2013-10-11,49.815,50.865,49.815,50.865,591454,FISV
2013-10-14,50.67,51.24,50.58,51.185,616026,FISV
2013-10-15,51.035,51.23,50.855,50.97,712892,FISV
2013-10-16,51.29,51.86,51.185,51.855,890148,FISV
2013-10-17,51.635,52.155,51.565,52.115,831506,FISV
2013-10-18,52.195,52.444,52.06,52.31,788224,FISV
2013-10-21,52.265,52.695,52.15,52.685,688298,FISV
2013-10-22,52.9,53.195,52.5995,53.115,611964,FISV
2013-10-23,52.885,53.0575,52.465,52.68,465378,FISV
2013-10-24,52.975,52.975,52.53,52.8,463160,FISV
2013-10-25,52.515,53.15,52.485,53.15,738508,FISV
2013-10-28,53.375,53.565,53.02,53.33,836888,FISV
2013-10-29,53.725,54.0,53.065,53.32,1612002,FISV
2013-10-30,52.75,53.29,52.375,52.595,1581866,FISV
2013-10-31,52.54,52.6463,52.2725,52.365,2067600,FISV
2013-11-01,52.415,52.515,52.13,52.425,989114,FISV
2013-11-04,52.55,52.75,52.355,52.55,626546,FISV
2013-11-05,52.205,52.405,52.025,52.345,1053236,FISV
2013-11-06,52.185,52.665,52.185,52.655,643232,FISV
2013-11-07,52.9,52.905,51.8655,51.929,649096,FISV
2013-11-08,51.9,52.835,51.82,52.81,841496,FISV
2013-11-11,52.7,52.825,52.515,52.69,461666,FISV
2013-11-12,52.45,52.85,52.215,52.815,885840,FISV
2013-11-13,52.47,53.61,52.43,53.595,1039246,FISV
2013-11-14,53.775,54.03,53.465,53.6,841212,FISV
2013-11-15,53.465,54.34,53.4,54.305,1254608,FISV
2013-11-18,54.25,54.81,54.235,54.745,1077770,FISV
2013-11-19,54.75,55.26,54.4825,54.52,1107834,FISV
2013-11-20,54.445,54.7749,54.015,54.15,738676,FISV
2013-11-21,54.605,55.05,54.365,54.99,912584,FISV
2013-11-22,55.18,55.29,54.89,55.055,907374,FISV
2013-11-25,55.35,55.365,54.715,54.75,904474,FISV
2013-11-26,55.17,55.3,54.835,55.13,1420510,FISV
2013-11-27,58.185,58.185,55.15,55.375,640252,FISV
2013-11-29,55.135,55.5592,54.93,54.945,790568,FISV
2013-12-02,55.235,55.685,54.975,55.5,1847204,FISV
2013-12-03,55.12,55.64,54.985,55.05,995538,FISV
2013-12-04,54.64,55.06,54.095,54.555,663174,FISV
2013-12-05,54.49,54.67,54.125,54.14,750650,FISV
2013-12-06,54.695,55.595,54.24,55.58,934764,FISV
2013-12-09,56.205,56.435,55.1292,55.56,731534,FISV
2013-12-10,55.29,55.825,55.29,55.565,770132,FISV
2013-12-11,55.45,55.7245,55.13,55.195,896874,FISV
2013-12-12,55.47,56.22,55.165,55.99,1342156,FISV
2013-12-13,56.38,56.38,55.77,55.92,856398,FISV
2013-12-16,56.03,56.81,56.03,56.69,1181000,FISV
2013-12-17,56.84,57.0,55.96,56.61,1264775,FISV
2013-12-18,56.59,57.47,55.9,57.47,1160769,FISV
2013-12-19,57.53,57.84,57.19,57.27,1045847,FISV
2013-12-20,57.47,58.0599,57.16,57.83,2330847,FISV
2013-12-23,58.04,58.44,57.87,58.39,945199,FISV
2013-12-24,58.52,58.52,58.22,58.37,277060,FISV
2013-12-26,58.52,59.0,58.28,58.88,754006,FISV
2013-12-27,59.07,59.12,58.56,58.61,555622,FISV
2013-12-30,58.59,58.97,58.5,58.72,557158,FISV
2013-12-31,58.78,59.28,58.78,59.05,550317,FISV
2014-01-02,59.05,59.22,57.99,58.2,1028767,FISV
2014-01-03,58.17,58.4,57.93,58.04,1082488,FISV
2014-01-06,58.12,58.42,57.82,58.11,1323291,FISV
2014-01-07,58.3,58.51,58.21,58.4,627402,FISV
2014-01-08,58.34,58.82,58.07,58.71,1195457,FISV
2014-01-09,58.76,58.97,58.43,58.61,574363,FISV
2014-01-10,58.8,58.8,57.9,58.3,1133608,FISV
2014-01-13,57.96,58.46,57.19,57.39,881259,FISV
2014-01-14,57.6,58.1599,57.271,57.98,1074240,FISV
2014-01-15,57.98,58.1,57.65,57.8,950661,FISV
2014-01-16,57.66,57.84,57.3,57.39,1208530,FISV
2014-01-17,57.16,57.53,56.66,57.25,1796101,FISV
2014-01-21,57.47,57.8,56.75,57.12,1677991,FISV
2014-01-22,57.47,58.47,57.22,58.39,1172899,FISV
2014-01-23,57.72,58.47,57.46,57.75,1649837,FISV
2014-01-24,57.4,57.4299,56.34,56.4,1738912,FISV
2014-01-27,55.58,56.618,55.58,55.9,1666486,FISV
2014-01-28,55.97,56.88,55.81,56.78,1028250,FISV
2014-01-29,56.51,56.94,56.18,56.21,1195975,FISV
2014-01-30,56.58,57.22,56.36,56.78,1043094,FISV
2014-01-31,53.68,56.28,53.68,56.05,2271824,FISV
2014-02-03,56.39,56.48,54.33,54.4,1633041,FISV
2014-02-04,54.54,55.72,54.3601,55.52,1256543,FISV
2014-02-05,55.38,55.845,54.621,55.73,1351857,FISV
2014-02-06,55.03,55.99,54.43,54.85,2163941,FISV
2014-02-07,55.28,55.59,54.88,55.23,1804631,FISV
2014-02-10,54.87,55.0,54.04,54.78,3741449,FISV
2014-02-11,54.55,55.61,54.09,55.55,2622744,FISV
2014-02-12,55.69,56.09,55.18,55.86,2278769,FISV
2014-02-13,55.58,56.31,55.3611,56.09,2038041,FISV
2014-02-14,55.88,56.33,55.81,56.12,1189670,FISV
2014-02-18,56.06,57.1199,56.03,57.01,1402465,FISV
2014-02-19,56.92,57.33,56.65,56.97,1067132,FISV
2014-02-20,57.04,57.37,56.75,57.18,907968,FISV
2014-02-21,57.38,57.86,57.025,57.37,1189233,FISV
2014-02-24,56.95,58.08,56.75,57.56,1292048,FISV
2014-02-25,57.42,57.8,57.23,57.5,855133,FISV
2014-02-26,57.73,58.02,57.47,57.64,767094,FISV
2014-02-27,57.66,58.34,57.4875,57.99,885957,FISV
2014-02-28,58.07,58.33,57.61,58.05,1122554,FISV
2014-03-03,57.69,57.89,57.27,57.63,818531,FISV
2014-03-04,58.25,59.285,58.25,59.18,1008200,FISV
2014-03-05,58.98,59.16,58.24,58.28,1173323,FISV
2014-03-06,58.24,58.83,58.185,58.66,884599,FISV
2014-03-07,58.98,59.12,58.55,58.78,898332,FISV
2014-03-10,58.73,58.94,58.45,58.65,708086,FISV
2014-03-11,58.78,58.93,58.46,58.63,501890,FISV
2014-03-12,58.24,58.71,58.02,58.62,586886,FISV
2014-03-13,58.77,58.92,57.21,57.46,1135069,FISV
2014-03-14,57.44,57.98,57.22,57.24,966552,FISV
2014-03-17,57.5,58.43,57.5,58.17,1090093,FISV
2014-03-18,58.06,58.74,57.89,58.43,887148,FISV
2014-03-19,58.28,58.72,57.73,58.11,875134,FISV
2014-03-20,57.88,58.45,57.77,58.44,616616,FISV
2014-03-21,59.16,59.16,57.5,57.75,2076475,FISV
2014-03-24,58.01,58.12,56.352,56.58,1193995,FISV
2014-03-25,55.76,57.0,55.76,56.32,1052542,FISV
2014-03-26,56.43,56.63,55.68,55.69,786267,FISV
2014-03-27,55.87,56.17,55.37,55.41,1756383,FISV
2014-03-28,55.72,56.36,55.5,55.89,1112011,FISV
2014-03-31,56.08,57.38,56.08,56.69,1987564,FISV
2014-04-01,57.05,57.33,56.62,57.29,965658,FISV
2014-04-02,57.33,57.795,57.154,57.68,1427299,FISV
2014-04-03,57.82,57.97,57.7103,57.76,1442001,FISV
2014-04-04,58.07,58.296,57.22,57.3,2005186,FISV
2014-04-07,56.99,57.33,56.05,56.43,2598642,FISV
2014-04-08,56.49,57.03,56.35,56.76,1172556,FISV
2014-04-09,56.75,57.12,56.45,57.04,959219,FISV
2014-04-10,56.94,57.18,55.796,55.8,1075627,FISV
2014-04-11,55.31,55.91,54.92,55.05,1248769,FISV
2014-04-14,55.39,55.785,54.91,55.53,952345,FISV
2014-04-15,55.7,56.33,55.33,56.21,914200,FISV
2014-04-16,56.74,57.24,56.44,57.12,1032305,FISV
2014-04-17,56.98,57.93,56.67,57.58,1162926,FISV
2014-04-21,57.67,57.74,57.0,57.18,808700,FISV
2014-04-22,57.0,57.4147,56.8,57.08,870779,FISV
2014-04-23,56.95,57.18,56.525,56.61,1200850,FISV
2014-04-24,57.1,57.29,56.51,56.67,1231156,FISV
2014-04-25,56.62,56.69,55.87,55.89,1322068,FISV
2014-04-28,56.05,57.09,55.81,56.79,3529644,FISV
2014-04-29,57.17,57.63,56.96,57.5,1699389,FISV
2014-04-30,58.08,60.81,57.0,60.78,3977292,FISV
2014-05-01,60.79,61.05,60.16,60.91,2120994,FISV
2014-05-02,61.29,61.74,60.84,61.58,1543014,FISV
2014-05-05,61.17,61.75,60.7,61.74,1185349,FISV
2014-05-06,61.7,61.74,61.21,61.53,957054,FISV
2014-05-07,61.51,61.77,60.97,61.69,1293256,FISV
2014-05-08,61.51,62.27,61.21,61.53,1088072,FISV
2014-05-09,61.51,61.71,60.82,61.0,1710004,FISV
2014-05-12,61.08,61.74,61.0,61.6,1706252,FISV
2014-05-13,61.67,61.67,61.25,61.27,915024,FISV
2014-05-14,61.2,61.33,60.38,60.49,906068,FISV
2014-05-15,60.8,60.8,59.45,59.69,1001132,FISV
2014-05-16,59.84,59.84,58.93,59.48,3914760,FISV
2014-05-19,59.38,60.05,59.3401,59.88,650330,FISV
2014-05-20,59.88,60.0,59.19,59.23,825830,FISV
2014-05-21,59.36,59.58,59.2,59.3,751899,FISV
2014-05-22,59.2,59.48,58.76,59.29,922761,FISV
2014-05-23,59.55,59.9,59.25,59.83,691334,FISV
2014-05-27,59.72,60.42,59.72,60.19,644773,FISV
2014-05-28,60.15,60.265,59.8,59.89,792383,FISV
2014-05-29,59.97,60.37,59.86,60.29,508213,FISV
2014-05-30,60.5,60.6395,59.85,60.11,714803,FISV
2014-06-02,60.09,60.51,59.85,60.43,538909,FISV
2014-06-03,60.29,61.01,60.11,60.95,1106347,FISV
2014-06-04,60.71,60.93,60.58,60.78,696666,FISV
2014-06-05,60.82,61.19,60.26,61.07,685635,FISV
2014-06-06,61.35,61.49,60.77,61.2,828783,FISV
2014-06-09,61.07,61.5,60.992,61.24,625372,FISV
2014-06-10,60.92,61.37,60.53,60.84,703931,FISV
2014-06-11,60.78,60.89,60.225,60.45,733958,FISV
2014-06-12,60.37,60.5,59.36,59.54,951814,FISV
2014-06-13,59.71,60.14,59.5,59.91,602734,FISV
2014-06-16,59.82,60.04,59.36,59.52,694997,FISV
2014-06-17,59.46,59.83,59.19,59.67,932947,FISV
2014-06-18,59.66,60.33,59.315,60.18,807972,FISV
2014-06-19,60.12,60.22,59.66,60.2,929386,FISV
2014-06-20,60.44,60.58,60.1,60.41,2459910,FISV
2014-06-23,60.29,60.41,59.835,60.31,484266,FISV
2014-06-24,60.06,60.57,59.91,59.96,546489,FISV
2014-06-25,59.95,60.73,59.808,60.61,712690,FISV
2014-06-26,60.87,60.87,60.41,60.62,689718,FISV
2014-06-27,60.38,60.48,60.0964,60.38,861321,FISV
2014-06-30,60.21,60.35,59.85,60.32,853036,FISV
2014-07-01,60.62,61.52,60.57,61.21,949854,FISV
2014-07-02,61.18,61.21,60.5,60.7,1075947,FISV
2014-07-03,60.77,61.09,60.5,61.08,491521,FISV
2014-07-07,60.74,60.95,60.46,60.84,1136109,FISV
2014-07-08,60.91,61.0,60.68,60.86,813780,FISV
2014-07-09,61.0,61.13,60.72,60.96,704164,FISV
2014-07-10,60.63,61.01,60.35,60.91,762279,FISV
2014-07-11,60.99,61.24,59.68,61.22,628908,FISV
2014-07-14,61.42,61.53,61.16,61.51,756082,FISV
2014-07-15,61.26,61.93,61.26,61.9,869005,FISV
2014-07-16,62.0,62.19,61.86,62.04,829008,FISV
2014-07-17,61.85,62.37,61.7,61.95,870718,FISV
2014-07-18,62.28,63.01,61.83,62.87,1101581,FISV
2014-07-21,62.68,63.1,62.5,62.65,1021571,FISV
2014-07-22,62.85,62.96,62.355,62.66,847425,FISV
2014-07-23,62.47,62.7,62.27,62.38,597702,FISV
2014-07-24,62.55,62.95,62.55,62.78,788193,FISV
2014-07-25,62.66,62.88,62.46,62.67,540400,FISV
2014-07-28,62.46,62.69,62.02,62.35,902749,FISV
2014-07-29,62.23,62.74,62.03,62.36,969814,FISV
2014-07-30,61.46,62.68,61.31,62.55,1430574,FISV
2014-07-31,62.74,62.74,61.6,61.67,1213989,FISV
2014-08-01,61.56,61.97,61.31,61.44,1487479,FISV
2014-08-04,61.44,61.59,60.94,61.41,1309469,FISV
2014-08-05,61.11,61.35,60.7,60.85,1211569,FISV
2014-08-06,60.72,61.52,60.54,61.27,1605703,FISV
2014-08-07,61.41,61.6,60.7,60.82,983971,FISV
2014-08-08,60.82,61.49,60.8,61.39,1056291,FISV
2014-08-11,61.39,61.85,61.37,61.67,679788,FISV
2014-08-12,61.49,61.79,61.3,61.52,652466,FISV
2014-08-13,61.79,62.13,61.64,62.0,855051,FISV
2014-08-14,62.09,62.47,62.0,62.37,698259,FISV
2014-08-15,62.83,63.17,62.14,62.72,2672223,FISV
2014-08-18,63.0,63.57,62.78,63.52,754400,FISV
2014-08-19,63.49,63.93,63.3,63.915,642107,FISV
2014-08-20,63.71,64.36,63.56,64.3,814298,FISV
2014-08-21,64.17,64.47,64.08,64.22,900323,FISV
2014-08-22,64.39,64.41,64.02,64.23,713006,FISV
2014-08-25,64.59,64.77,64.36,64.53,598994,FISV
2014-08-26,64.48,64.81,64.4,64.445,620489,FISV
2014-08-27,64.39,64.53,63.95,64.17,760033,FISV
2014-08-28,64.14,64.49,63.94,64.35,716155,FISV
2014-08-29,64.68,64.68,63.98,64.47,815340,FISV
2014-09-02,64.57,64.8,64.21,64.65,1062468,FISV
2014-09-03,64.88,65.16,64.7,65.05,890999,FISV
2014-09-04,65.16,65.8,65.12,65.235,914865,FISV
2014-09-05,65.12,65.66,65.12,65.62,848276,FISV
2014-09-08,65.44,66.02,65.25,65.485,690495,FISV
2014-09-09,65.34,65.55,64.97,64.99,714045,FISV
2014-09-10,64.97,65.485,64.96,65.29,676026,FISV
2014-09-11,65.12,65.43,65.03,65.28,676617,FISV
2014-09-12,65.12,65.36,64.53,64.94,783663,FISV
2014-09-15,65.14,65.232,64.7,65.02,667086,FISV
2014-09-16,64.83,65.26,64.61,65.18,851445,FISV
2014-09-17,65.22,65.49,64.82,65.15,653735,FISV
2014-09-18,65.28,65.62,65.15,65.54,543775,FISV
2014-09-19,65.87,66.11,65.45,65.7,1298599,FISV
2014-09-22,65.54,65.65,64.73,64.93,708660,FISV
2014-09-23,65.02,65.16,64.45,64.48,838308,FISV
2014-09-24,64.6,65.59,64.49,65.48,952744,FISV
2014-09-25,65.43,65.5,64.0,64.01,1057969,FISV
2014-09-26,63.93,64.51,63.79,64.35,741888,FISV
2014-09-29,63.7,64.63,63.46,64.525,671248,FISV
2014-09-30,64.55,65.12,64.42,64.635,880987,FISV
2014-10-01,64.58,64.7,64.04,64.32,1009304,FISV
2014-10-02,64.27,64.81,64.03,64.35,782458,FISV
2014-10-03,64.58,65.34,64.55,65.14,825203,FISV
2014-10-06,65.29,65.515,64.47,64.5,1342003,FISV
2014-10-07,64.09,64.26,63.1401,63.19,1181126,FISV
2014-10-08,63.32,64.85,63.3,64.8,1614356,FISV
2014-10-09,64.52,64.76,63.56,63.67,1033915,FISV
2014-10-10,63.61,64.31,62.87,62.92,1592386,FISV
2014-10-13,62.72,63.31,62.36,62.36,1270251,FISV
2014-10-14,62.92,63.4,62.52,62.97,915598,FISV
2014-10-15,62.0,62.58,60.87,61.73,1774970,FISV
2014-10-16,60.6,61.85,60.55,61.71,1305885,FISV
2014-10-17,62.13,63.07,61.94,62.77,1368256,FISV
2014-10-20,62.66,62.97,62.25,62.91,972690,FISV
2014-10-21,63.17,64.59,63.11,64.55,1931907,FISV
2014-10-22,64.86,64.92,64.14,64.18,1204291,FISV
2014-10-23,64.92,65.48,64.66,65.09,1464282,FISV
2014-10-24,65.42,66.28,64.81,66.04,942145,FISV
2014-10-27,66.03,66.675,65.75,66.12,900389,FISV
2014-10-28,66.32,67.27,66.1,67.26,1270306,FISV
2014-10-29,68.76,69.939,67.54,67.69,2003185,FISV
2014-10-30,67.66,68.89,67.6,68.57,1204300,FISV
2014-10-31,70.07,70.07,69.01,69.48,1517485,FISV
2014-11-03,69.62,69.96,69.46,69.67,1035807,FISV
2014-11-04,69.7,70.18,69.13,69.15,1296341,FISV
2014-11-05,70.25,70.25,69.31,69.88,1207583,FISV
2014-11-06,70.04,70.225,69.87,69.98,1009842,FISV
2014-11-07,70.17,70.21,69.35,69.46,1106339,FISV
2014-11-10,69.39,70.08,69.28,70.07,1608310,FISV
2014-11-11,70.03,70.19,69.7,69.84,912441,FISV
2014-11-12,69.5,70.02,69.5,69.85,946777,FISV
2014-11-13,70.09,70.42,69.72,70.37,1260358,FISV
2014-11-14,70.62,70.62,69.99,70.09,897100,FISV
2014-11-17,69.87,70.53,69.84,70.31,957257,FISV
2014-11-18,70.22,70.85,70.03,70.5,790269,FISV
2014-11-19,70.47,70.56,70.19,70.41,1086849,FISV
2014-11-20,70.21,70.51,69.82,70.43,1034121,FISV
2014-11-21,71.21,71.21,69.94,70.06,2197883,FISV
2014-11-24,70.35,70.68,70.08,70.63,1044473,FISV
2014-11-25,70.87,71.15,70.41,70.49,1199011,FISV
2014-11-26,70.6,71.0,70.48,70.9,982331,FISV
2014-11-28,71.47,71.92,71.37,71.49,1054516,FISV
2014-12-01,71.22,71.45,71.01,71.21,1564094,FISV
2014-12-02,71.22,71.54,71.055,71.26,1069432,FISV
2014-12-03,71.24,71.5,70.87,71.47,1280798,FISV
2014-12-04,71.54,71.85,70.76,70.9,1253087,FISV
2014-12-05,71.09,71.37,70.94,71.37,1540542,FISV
2014-12-08,70.02,71.5,70.02,70.79,1887044,FISV
2014-12-09,70.05,70.66,69.62,70.47,1457423,FISV
2014-12-10,70.24,70.55,69.35,69.435,1563608,FISV
2014-12-11,69.59,70.6,69.57,69.93,1132704,FISV
2014-12-12,69.1,70.0,68.35,68.35,1567904,FISV
2014-12-15,68.88,69.22,68.05,68.97,1453485,FISV
2014-12-16,68.9,69.94,68.67,68.76,1482790,FISV
2014-12-17,68.67,70.14,68.34,70.05,1222590,FISV
2014-12-18,70.91,71.69,70.01,71.69,1411456,FISV
2014-12-19,71.64,72.13,70.96,71.32,3393707,FISV
2014-12-22,71.66,72.42,71.64,72.37,954167,FISV
2014-12-23,72.76,73.27,72.4,73.025,1173531,FISV
2014-12-24,73.24,73.25,72.62,72.65,789355,FISV
2014-12-26,72.72,73.14,72.47,72.545,525637,FISV
2014-12-29,72.23,72.53,72.23,72.34,624494,FISV
2014-12-30,72.01,72.31,71.93,71.99,663864,FISV
2014-12-31,72.15,72.42,70.94,70.97,813034,FISV
2015-01-02,71.49,71.99,70.36,70.62,1023899,FISV
2015-01-05,70.36,70.69,69.56,69.82,1045381,FISV
2015-01-06,70.11,70.51,69.13,69.89,2873029,FISV
2015-01-07,70.28,70.86,69.74,70.84,1118516,FISV
2015-01-08,71.54,72.52,71.5,72.28,1566517,FISV
2015-01-09,72.33,72.71,71.75,72.07,1376077,FISV
2015-01-12,72.28,72.44,71.68,71.97,1202510,FISV
2015-01-13,72.63,73.73,71.74,72.22,975944,FISV
2015-01-14,71.43,71.93,71.17,71.79,832139,FISV
2015-01-15,71.96,72.23,71.38,71.72,877524,FISV
2015-01-16,71.83,73.14,71.53,73.04,1097679,FISV
2015-01-20,73.45,73.6,72.17,73.15,1174512,FISV
2015-01-21,72.51,73.065,71.99,72.415,1150154,FISV
2015-01-22,72.82,73.72,71.905,73.63,808924,FISV
2015-01-23,73.79,74.36,73.29,74.06,678544,FISV
2015-01-26,73.72,74.61,73.62,74.31,804849,FISV
2015-01-27,73.22,73.894,72.7,73.24,770459,FISV
2015-01-28,73.43,74.08,72.79,72.84,1085247,FISV
2015-01-29,72.81,73.91,72.61,73.87,1050218,FISV
2015-01-30,73.1,73.65,72.45,72.53,1534783,FISV
2015-02-02,73.11,73.52,71.78,73.44,1110819,FISV
2015-02-03,73.86,74.56,73.37,74.49,1476650,FISV
2015-02-04,74.05,76.29,73.71,75.795,2178152,FISV
2015-02-05,75.98,77.13,75.64,77.12,1665097,FISV
2015-02-06,77.12,77.8,76.71,76.98,1446709,FISV
2015-02-09,76.66,76.99,76.15,76.47,971260,FISV
2015-02-10,76.72,77.655,76.5,77.5,985352,FISV
2015-02-11,77.6,77.91,77.26,77.69,1270812,FISV
2015-02-12,78.01,78.47,77.82,78.45,936625,FISV
2015-02-13,78.49,78.73,78.2,78.7,1199580,FISV
2015-02-17,78.59,79.04,78.28,78.735,953427,FISV
2015-02-18,78.41,79.0884,78.31,79.05,925905,FISV
2015-02-19,79.14,79.39,78.85,79.05,969213,FISV
2015-02-20,78.38,79.55,78.31,79.05,2553457,FISV
2015-02-23,78.18,78.95,78.17,78.81,1016388,FISV
2015-02-24,78.59,79.16,78.59,79.04,1313073,FISV
2015-02-25,78.92,79.49,78.64,78.9,1099536,FISV
2015-02-26,79.07,79.25,78.42,78.635,882062,FISV
2015-02-27,78.7,78.72,77.99,78.07,1171228,FISV
2015-03-02,78.32,79.05,77.99,78.87,1262168,FISV
2015-03-03,78.42,78.69,78.2,78.5,1451751,FISV
2015-03-04,78.37,78.55,77.7,77.98,834631,FISV
2015-03-05,78.31,78.31,77.72,77.96,729711,FISV
2015-03-06,77.67,78.23,76.34,77.525,906402,FISV
2015-03-09,77.43,78.24,77.203,78.14,1028706,FISV
2015-03-10,77.27,77.63,76.7,76.73,1139064,FISV
2015-03-11,76.82,77.27,76.69,76.95,980407,FISV
2015-03-12,77.48,78.33,77.17,78.24,877929,FISV
2015-03-13,77.98,78.23,76.93,77.395,1161371,FISV
2015-03-16,78.17,78.75,77.9,78.67,1160901,FISV
2015-03-17,78.32,78.76,78.32,78.57,967257,FISV
2015-03-18,78.28,80.17,78.1425,79.84,1021399,FISV
2015-03-19,79.97,80.23,79.65,80.18,945326,FISV
2015-03-20,80.72,80.97,80.26,80.29,2485284,FISV
2015-03-23,80.64,80.68,80.2,80.235,707764,FISV
2015-03-24,79.93,80.07,79.58,79.6,755386,FISV
2015-03-25,79.64,79.64,77.83,77.83,839042,FISV
2015-03-26,77.41,78.66,77.299,78.43,811960,FISV
2015-03-27,78.26,78.63,77.99,78.4,732451,FISV
2015-03-30,78.86,79.855,78.804,79.73,602660,FISV
2015-03-31,79.32,79.9,78.89,79.4,1005300,FISV
2015-04-01,79.37,79.58,78.47,79.58,981596,FISV
2015-04-02,79.32,80.08,79.17,79.63,957402,FISV
2015-04-06,78.99,80.21,78.83,79.83,775350,FISV
2015-04-07,79.72,80.06,79.32,79.32,591753,FISV
2015-04-08,79.41,80.44,79.36,80.3,846512,FISV
2015-04-09,80.16,80.27,79.11,80.01,612553,FISV
2015-04-10,79.92,79.92,78.45,79.055,1446244,FISV
2015-04-13,78.98,79.83,78.76,78.95,849074,FISV
2015-04-14,78.85,79.18,78.34,78.61,687760,FISV
2015-04-15,78.63,79.26,78.6,78.88,608506,FISV
2015-04-16,78.65,78.89,78.37,78.65,713537,FISV
2015-04-17,77.98,78.21,76.92,77.43,981201,FISV
2015-04-20,77.73,78.404,77.64,78.16,709080,FISV
2015-04-21,78.64,79.0,78.04,78.545,834186,FISV
2015-04-22,78.72,79.11,78.18,78.93,561260,FISV
2015-04-23,78.6,79.91,78.6,79.745,723010,FISV
2015-04-24,80.03,80.03,78.78,79.27,737065,FISV
2015-04-27,79.51,79.67,78.9,79.11,935484,FISV
2015-04-28,78.71,79.57,78.57,79.52,957840,FISV
2015-04-29,79.03,79.5,78.62,78.82,862125,FISV
2015-04-30,78.36,78.82,77.36,77.6,1245749,FISV
2015-05-01,78.07,78.8,77.83,78.66,1292373,FISV
2015-05-04,78.69,79.08,78.5,78.62,1136410,FISV
2015-05-05,78.21,78.94,77.1,77.48,1256414,FISV
2015-05-06,78.49,80.79,77.07,78.89,2691079,FISV
2015-05-07,78.61,79.491,78.52,79.2,1120242,FISV
2015-05-08,79.77,80.6,79.56,80.14,781054,FISV
2015-05-11,80.0,80.9,79.84,80.21,1221463,FISV
2015-05-12,79.99,80.33,79.12,79.98,934176,FISV
2015-05-13,80.22,81.0,79.91,80.19,763044,FISV
2015-05-14,80.81,81.0,80.36,80.88,1098944,FISV
2015-05-15,81.41,81.55,80.65,80.98,937233,FISV
2015-05-18,80.81,81.66,80.81,81.46,993044,FISV
2015-05-19,81.43,81.55,80.87,81.01,868212,FISV
2015-05-20,80.87,81.58,80.715,81.11,793712,FISV
2015-05-21,80.86,81.2,80.67,80.9,634926,FISV
2015-05-22,80.63,81.04,80.57,80.57,559035,FISV
2015-05-26,80.5,80.5,79.39,79.76,700623,FISV
2015-05-27,79.98,80.94,79.55,80.78,697365,FISV
2015-05-28,80.59,80.97,80.25,80.79,515791,FISV
2015-05-29,80.67,80.67,79.94,80.15,1292344,FISV
2015-06-01,80.6,80.91,79.56,80.56,630340,FISV
2015-06-02,79.97,80.63,79.69,80.47,977185,FISV
2015-06-03,80.87,81.49,80.39,81.38,880367,FISV
2015-06-04,81.14,81.32,80.08,80.2,933299,FISV
2015-06-05,80.03,80.42,79.56,80.22,680484,FISV
2015-06-08,80.26,80.48,79.59,79.59,578526,FISV
2015-06-09,79.61,79.98,79.17,79.24,770901,FISV
2015-06-10,79.48,80.74,79.27,80.42,1170107,FISV
2015-06-11,80.37,81.3,80.329,80.98,805240,FISV
2015-06-12,80.69,80.88,80.2,80.32,496702,FISV
2015-06-15,79.54,80.0,79.02,79.555,808546,FISV
2015-06-16,79.39,80.78,79.39,80.63,940686,FISV
2015-06-17,80.79,81.3,80.4803,80.925,1305332,FISV
2015-06-18,81.32,82.7,81.27,82.69,2218371,FISV
2015-06-19,85.1,85.49,84.09,85.27,5053534,FISV
2015-06-22,85.58,86.38,85.29,86.04,1760838,FISV
2015-06-23,86.38,86.39,85.36,85.7,1353920,FISV
2015-06-24,85.71,86.13,84.99,85.0,1393842,FISV
2015-06-25,85.14,85.42,84.72,84.88,996536,FISV
2015-06-26,84.77,85.19,84.48,85.01,1608251,FISV
2015-06-29,84.48,84.48,82.655,82.83,1426731,FISV
2015-06-30,83.59,83.72,82.6,82.83,1198308,FISV
2015-07-01,83.46,84.29,83.2,84.11,1071867,FISV
2015-07-02,84.11,84.46,83.34,83.85,945712,FISV
2015-07-06,83.32,84.38,83.24,84.31,898735,FISV
2015-07-07,84.35,84.96,83.16,84.96,1609367,FISV
2015-07-08,84.53,84.93,83.3,83.41,885806,FISV
2015-07-09,84.42,84.95,83.99,84.445,974983,FISV
2015-07-10,85.41,86.5,85.24,86.35,1201178,FISV
2015-07-13,86.85,87.3,86.395,87.09,1164021,FISV
2015-07-14,87.29,87.54,86.86,87.4,902050,FISV
2015-07-15,86.98,87.65,86.82,87.19,1073160,FISV
2015-07-16,87.94,88.4,87.37,88.23,875739,FISV
2015-07-17,88.15,88.28,87.76,88.04,784032,FISV
2015-07-20,88.15,88.65,88.07,88.14,1029555,FISV
2015-07-21,88.09,88.355,87.28,87.35,988305,FISV
2015-07-22,87.34,88.25,87.34,87.97,716486,FISV
2015-07-23,87.84,87.95,86.36,86.67,1212817,FISV
2015-07-24,86.67,86.93,85.78,85.99,1105084,FISV
2015-07-27,85.85,86.25,84.95,85.06,1366192,FISV
2015-07-28,85.41,85.86,84.69,85.64,1640594,FISV
2015-07-29,85.64,88.18,85.36,87.81,1490727,FISV
2015-07-30,86.76,88.77,85.32,87.58,1991863,FISV
2015-07-31,88.05,88.1,86.85,86.86,1193674,FISV
2015-08-03,86.85,87.65,86.29,87.32,1105433,FISV
2015-08-04,87.29,88.595,87.13,87.75,1057901,FISV
2015-08-05,88.27,89.2,88.03,88.54,1110299,FISV
2015-08-06,88.41,88.71,86.91,87.05,908733,FISV
2015-08-07,87.0,87.7,86.77,87.51,1111138,FISV
2015-08-10,88.03,89.49,87.8,88.84,977723,FISV
2015-08-11,88.32,88.6799,87.68,88.05,835054,FISV
2015-08-12,87.39,88.735,86.55,88.53,1402882,FISV
2015-08-13,88.5,89.82,88.25,89.16,760366,FISV
2015-08-14,88.87,89.8,88.7,89.58,572821,FISV
2015-08-17,89.25,90.24,88.525,90.11,717345,FISV
2015-08-18,90.04,90.38,89.695,90.28,483713,FISV
2015-08-19,89.99,90.5399,89.07,89.8,712945,FISV
2015-08-20,88.96,89.62,88.41,88.42,1019961,FISV
2015-08-21,87.6,87.94,84.85,84.87,1791096,FISV
2015-08-24,81.26,84.22,77.96,81.41,3140715,FISV
2015-08-25,83.41,83.54,80.05,80.07,2095504,FISV
2015-08-26,82.09,84.73,81.16,84.63,2144090,FISV
2015-08-27,85.48,86.78,84.77,86.56,1868470,FISV
2015-08-28,86.31,86.99,85.91,86.78,951218,FISV
2015-08-31,85.81,86.52,85.23,85.27,1228109,FISV
2015-09-01,83.43,84.17,82.4,82.87,1474249,FISV
2015-09-02,83.82,85.19,83.32,85.18,1537405,FISV
2015-09-03,86.03,86.45,85.0,85.73,1102143,FISV
2015-09-04,84.23,85.01,83.7,84.11,1144055,FISV
2015-09-08,85.72,86.64,84.14,86.57,1368526,FISV
2015-09-09,87.44,87.72,84.92,85.11,1003977,FISV
2015-09-10,84.87,86.75,84.586,85.92,934118,FISV
2015-09-11,85.21,86.24,85.13,86.07,1196930,FISV
2015-09-14,85.98,86.07,85.12,85.21,1086121,FISV
2015-09-15,85.66,86.97,85.08,86.7,1310374,FISV
2015-09-16,86.61,87.49,86.33,87.3,997662,FISV
2015-09-17,87.45,88.88,87.355,87.6,1009273,FISV
2015-09-18,86.42,88.19,86.09,86.53,1931741,FISV
2015-09-21,87.17,88.27,87.03,87.81,907469,FISV
2015-09-22,86.31,87.14,85.975,86.28,1734453,FISV
2015-09-23,86.28,87.62,86.05,87.38,1091663,FISV
2015-09-24,86.47,87.87,86.25,87.64,1255198,FISV
2015-09-25,88.47,89.225,87.3,87.78,1186529,FISV
2015-09-28,87.45,87.79,84.52,84.53,1916871,FISV
2015-09-29,84.87,85.2,84.48,84.76,1832839,FISV
2015-09-30,85.85,86.69,85.44,86.61,1277164,FISV
2015-10-01,86.91,87.51,86.12,87.51,1370800,FISV
2015-10-02,86.28,88.24,85.41,88.22,1541196,FISV
2015-10-05,89.24,89.56,88.86,89.36,1113175,FISV
2015-10-06,89.0,89.46,88.24,88.41,968587,FISV
2015-10-07,88.92,89.85,88.56,89.55,904105,FISV
2015-10-08,89.12,91.4,88.89,91.34,1193694,FISV
2015-10-09,91.14,92.27,91.03,92.18,1257547,FISV
2015-10-12,92.18,92.67,92.0,92.44,1165676,FISV
2015-10-13,92.17,92.365,91.427,91.57,908337,FISV
2015-10-14,91.62,92.02,90.72,90.93,831829,FISV
2015-10-15,91.38,91.49,90.63,91.03,1305332,FISV
2015-10-16,91.2,91.98,90.79,91.95,1186941,FISV
2015-10-19,91.79,92.76,91.46,92.76,901679,FISV
2015-10-20,92.58,93.0,92.39,92.87,1086412,FISV
2015-10-21,93.2,93.6,92.33,92.59,941234,FISV
2015-10-22,92.91,94.77,92.91,94.51,1107314,FISV
2015-10-23,95.57,96.13,94.49,95.75,1100046,FISV
2015-10-26,95.96,96.14,94.98,95.54,1357661,FISV
2015-10-27,95.17,95.75,94.88,95.43,993762,FISV
2015-10-28,96.19,97.42,95.5,96.59,1955942,FISV
2015-10-29,96.1,97.03,95.75,96.71,1336862,FISV
2015-10-30,96.98,97.37,96.51,96.51,1203453,FISV
2015-11-02,96.85,97.12,96.26,96.77,1431094,FISV
2015-11-03,96.89,96.94,95.03,95.64,1922355,FISV
2015-11-04,95.75,96.43,95.56,95.74,1551864,FISV
2015-11-05,96.39,96.39,95.6,95.94,1219556,FISV
2015-11-06,95.63,96.27,95.47,95.9,1079039,FISV
2015-11-09,95.75,95.79,94.74,95.31,1096224,FISV
2015-11-10,95.31,96.43,95.23,96.39,883805,FISV
2015-11-11,96.4,97.14,96.11,96.47,657621,FISV
2015-11-12,95.98,96.3395,95.4,95.44,855849,FISV
2015-11-13,95.1,95.61,94.29,94.38,838579,FISV
2015-11-16,94.56,95.59,94.22,95.56,850886,FISV
2015-11-17,95.88,96.2499,95.27,95.57,930701,FISV
2015-11-18,95.74,96.22,94.83,96.02,1217230,FISV
2015-11-19,96.43,97.01,96.09,96.66,1147740,FISV
2015-11-20,97.19,97.52,96.65,96.79,1044871,FISV
2015-11-23,97.01,97.27,96.2,96.26,1329789,FISV
2015-11-24,95.76,96.18,94.58,95.23,1483507,FISV
2015-11-25,95.48,95.75,95.08,95.42,848650,FISV
2015-11-27,95.4,96.13,95.06,95.74,462750,FISV
2015-11-30,96.32,96.48,95.63,96.24,2042354,FISV
2015-12-01,96.54,97.76,96.45,97.2,1155877,FISV
2015-12-02,96.97,97.2,95.69,95.87,1754182,FISV
2015-12-03,95.95,96.2545,93.13,93.77,1799753,FISV
2015-12-04,93.8,95.47,93.79,95.45,1884933,FISV
2015-12-07,95.23,95.45,93.82,94.6,1126382,FISV
2015-12-08,94.03,94.86,93.45,94.67,1116899,FISV
2015-12-09,94.0,94.91,92.95,93.18,907732,FISV
2015-12-10,93.47,94.21,92.71,93.63,1057138,FISV
2015-12-11,92.23,93.22,91.68,91.74,1341572,FISV
2015-12-14,91.79,93.5,91.78,93.43,1370640,FISV
2015-12-15,93.65,94.45,93.37,93.93,1285108,FISV
2015-12-16,94.61,95.0,92.64,93.64,1607038,FISV
2015-12-17,94.03,94.35,92.66,92.91,1450347,FISV
2015-12-18,92.32,92.97,91.17,91.46,3949779,FISV
2015-12-21,92.11,92.39,91.61,92.38,896307,FISV
2015-12-22,92.7,93.14,91.79,92.94,800001,FISV
2015-12-23,93.52,93.725,92.6501,93.45,788392,FISV
2015-12-24,93.47,93.5,92.9688,93.06,465292,FISV
2015-12-28,92.64,93.16,92.0,93.14,761775,FISV
2015-12-29,93.91,94.67,93.63,94.18,929569,FISV
2015-12-30,94.18,94.51,92.93,92.96,766765,FISV
2015-12-31,92.78,93.49,91.4,91.46,988913,FISV
2016-01-04,90.09,90.97,88.17,89.5,1609770,FISV
2016-01-05,89.41,90.24,89.28,89.91,1107101,FISV
2016-01-06,88.56,89.6,88.18,89.23,1026239,FISV
2016-01-07,86.42,88.73,85.63,88.21,1774361,FISV
2016-01-08,88.24,89.02,87.1,87.53,1508745,FISV
2016-01-11,87.85,88.36,87.28,87.94,1386033,FISV
2016-01-12,88.07,89.48,87.69,89.31,1170260,FISV
2016-01-13,89.5,89.56,86.68,86.83,1066452,FISV
2016-01-14,87.17,89.83,86.8,89.03,1470433,FISV
2016-01-15,86.21,87.96,86.02,87.34,1478684,FISV
2016-01-19,88.5,89.46,87.84,89.04,1802685,FISV
2016-01-20,87.65,89.64,86.33,88.95,2065783,FISV
2016-01-21,89.39,90.51,88.57,89.64,1374412,FISV
2016-01-22,90.98,91.86,90.17,91.49,966010,FISV
2016-01-25,90.4,91.49,89.97,90.16,1275416,FISV
2016-01-26,90.52,91.8656,90.09,91.4,855729,FISV
2016-01-27,91.25,92.26,90.21,90.45,1108893,FISV
2016-01-28,91.2,91.87,90.27,91.02,964707,FISV
2016-01-29,91.6,94.64,91.31,94.56,1505495,FISV
2016-02-01,93.55,94.93,93.3901,94.37,1617293,FISV
2016-02-02,93.91,93.91,92.47,93.04,1311761,FISV
2016-02-03,95.0,95.21,92.73,94.8,2658701,FISV
2016-02-04,95.02,96.56,94.7,96.53,1599161,FISV
2016-02-05,95.81,96.52,94.0,94.59,1485435,FISV
2016-02-08,93.77,94.7,90.49,91.81,2119994,FISV
2016-02-09,91.34,92.92,90.96,92.09,1641736,FISV
2016-02-10,93.12,94.36,92.54,92.71,861035,FISV
2016-02-11,90.93,92.28,90.6,91.68,1612524,FISV
2016-02-12,93.35,94.3299,92.41,93.07,1122501,FISV
2016-02-16,94.32,94.77,93.29,94.35,1706748,FISV
2016-02-17,95.0,96.24,94.04,95.86,2034853,FISV
2016-02-18,96.04,96.65,95.55,96.32,1164960,FISV
2016-02-19,96.07,96.79,95.37,96.65,1425583,FISV
2016-02-22,96.92,98.31,96.89,97.92,1047296,FISV
2016-02-23,97.8,98.07,97.1,97.19,1574681,FISV
2016-02-24,96.51,98.46,95.84,98.29,984135,FISV
2016-02-25,98.72,99.48,97.72,99.47,912123,FISV
2016-02-26,99.59,99.71,97.64,97.98,875822,FISV
2016-02-29,97.67,98.27,95.5,95.63,3417436,FISV
2016-03-01,96.72,98.34,96.26,98.34,1747699,FISV
2016-03-02,98.24,98.97,96.62,97.28,948853,FISV
2016-03-03,96.83,97.33,96.47,97.29,1058349,FISV
2016-03-04,97.63,97.73,96.45,97.16,1029532,FISV
2016-03-07,96.88,97.15,96.13,96.57,1020557,FISV
2016-03-08,96.33,96.81,95.74,95.83,1175926,FISV
2016-03-09,96.35,96.7,95.99,96.46,937423,FISV
2016-03-10,96.98,98.02,95.66,96.43,791252,FISV
2016-03-11,97.42,98.19,96.31,98.14,743901,FISV
2016-03-14,97.84,98.64,97.62,98.41,874576,FISV
2016-03-15,97.87,98.84,97.744,98.81,739233,FISV
2016-03-16,98.12,100.02,98.1,99.92,914555,FISV
2016-03-17,99.48,100.99,99.48,100.63,1088710,FISV
2016-03-18,101.08,101.69,99.64,101.58,2873196,FISV
2016-03-21,100.63,101.2,99.755,100.42,1320609,FISV
2016-03-22,99.95,101.0,99.7,99.92,1279992,FISV
2016-03-23,99.87,101.01,99.58,100.31,912344,FISV
2016-03-24,100.0,100.53,99.04,99.77,968142,FISV
2016-03-28,99.89,100.31,99.27,99.51,711282,FISV
2016-03-29,101.24,101.76,99.22,101.69,1137125,FISV
2016-03-30,102.11,102.56,101.31,102.08,940676,FISV
2016-03-31,101.75,102.88,101.61,102.58,1578638,FISV
2016-04-01,102.36,103.53,101.91,103.37,875676,FISV
2016-04-04,103.3,103.49,102.18,102.42,962784,FISV
2016-04-05,101.16,102.11,100.84,100.97,1234551,FISV
2016-04-06,100.97,101.79,100.91,101.76,1955087,FISV
2016-04-07,101.1,101.35,99.84,100.3,947725,FISV
2016-04-08,100.82,101.13,100.05,100.46,777280,FISV
2016-04-11,100.91,101.42,99.7,99.75,675488,FISV
2016-04-12,99.85,100.23,99.07,100.21,1094298,FISV
2016-04-13,100.69,100.8742,99.82,100.29,1106791,FISV
2016-04-14,100.53,100.62,99.58,99.67,977026,FISV
2016-04-15,99.53,99.98,99.11,99.78,781070,FISV
2016-04-18,99.61,100.83,99.53,100.83,568097,FISV
2016-04-19,101.08,101.2489,100.21,100.74,613651,FISV
2016-04-20,100.89,101.0,99.25,99.56,1074368,FISV
2016-04-21,99.35,99.5325,98.1,98.41,1211851,FISV
2016-04-22,98.0,98.635,97.3,98.04,1141486,FISV
2016-04-25,97.92,99.09,97.74,98.88,814913,FISV
2016-04-26,99.08,99.85,98.68,98.9,865535,FISV
2016-04-27,98.81,99.7,98.28,99.2,806673,FISV
2016-04-28,98.74,99.96,98.14,98.34,948901,FISV
2016-04-29,97.56,97.96,96.34,97.72,1013697,FISV
2016-05-02,97.6,99.27,97.6,99.1,795645,FISV
2016-05-03,98.39,99.96,98.0,98.69,807256,FISV
2016-05-04,98.14,99.21,97.85,98.96,1001832,FISV
2016-05-05,99.06,99.85,98.78,99.25,1371057,FISV
2016-05-06,98.8,102.79,97.51,102.64,2023070,FISV
2016-05-09,102.85,104.21,102.55,103.62,1416825,FISV
2016-05-10,104.22,105.58,103.65,105.55,1244560,FISV
2016-05-11,105.54,106.13,104.83,105.36,1410739,FISV
2016-05-12,105.7,105.85,104.37,105.24,803945,FISV
2016-05-13,105.09,105.49,103.74,103.85,1046404,FISV
2016-05-16,103.7,104.67,103.55,104.25,752399,FISV
2016-05-17,103.77,104.67,102.79,103.15,1082827,FISV
2016-05-18,102.91,103.21,101.61,102.46,1279303,FISV
2016-05-19,102.04,102.32,100.98,101.78,646769,FISV
2016-05-20,102.17,103.1,101.86,102.44,1084351,FISV
2016-05-23,102.5,102.96,101.78,101.86,704909,FISV
2016-05-24,102.26,104.45,101.89,104.37,933495,FISV
2016-05-25,104.5,104.748,103.84,103.99,786357,FISV
2016-05-26,102.54,104.36,102.53,104.26,534569,FISV
2016-05-27,104.45,105.13,104.34,105.13,654438,FISV
2016-05-31,105.47,105.64,104.68,105.33,1391857,FISV
2016-06-01,105.26,106.01,105.11,105.91,901643,FISV
2016-06-02,105.89,106.65,105.64,106.65,739956,FISV
2016-06-03,106.51,106.51,105.27,106.06,591475,FISV
2016-06-06,106.06,107.02,105.6611,106.63,663360,FISV
2016-06-07,106.58,107.38,106.43,106.51,620769,FISV
2016-06-08,106.43,107.59,106.1213,107.4,1002143,FISV
2016-06-09,107.06,107.58,106.1001,107.34,696746,FISV
2016-06-10,106.26,107.36,106.12,106.38,718204,FISV
2016-06-13,106.28,106.8,105.45,105.61,891316,FISV
2016-06-14,105.27,105.9499,105.03,105.75,1340081,FISV
2016-06-15,105.74,106.47,105.2101,105.76,1018857,FISV
2016-06-16,105.45,106.395,105.12,106.28,658086,FISV
2016-06-17,106.16,106.16,104.08,104.43,1428480,FISV
2016-06-20,105.22,106.395,105.22,105.36,722256,FISV
2016-06-21,105.35,105.9,105.03,105.44,869882,FISV
2016-06-22,105.38,105.81,104.37,104.44,796244,FISV
2016-06-23,105.3,105.63,104.7012,105.63,909803,FISV
2016-06-24,102.0,104.0399,101.6,103.25,2135026,FISV
2016-06-27,102.3,103.09,101.83,102.45,1842307,FISV
2016-06-28,102.92,104.89,102.66,104.78,1123114,FISV
2016-06-29,105.39,106.55,105.0,106.44,1027738,FISV
2016-06-30,106.88,108.85,106.34,108.73,1542093,FISV
2016-07-01,108.51,109.18,108.33,108.91,789625,FISV
2016-07-05,108.64,109.66,108.15,109.43,1511396,FISV
2016-07-06,109.34,109.78,108.44,108.71,1416212,FISV
2016-07-07,108.63,108.81,107.97,108.43,863091,FISV
2016-07-08,109.23,109.93,109.06,109.69,1296983,FISV
2016-07-11,110.0,110.7,109.69,110.3,949189,FISV
2016-07-12,111.04,111.41,109.91,110.19,809501,FISV
2016-07-13,110.8,111.0,110.43,110.57,933850,FISV
2016-07-14,111.51,111.51,110.19,110.55,849919,FISV
2016-07-15,111.13,111.1313,110.18,110.34,711625,FISV
2016-07-18,110.61,111.0,110.11,110.26,612030,FISV
2016-07-19,109.77,110.68,109.77,110.39,569431,FISV
2016-07-20,110.48,110.97,110.48,110.91,534329,FISV
2016-07-21,110.87,110.98,109.58,109.93,615080,FISV
2016-07-22,110.21,110.6,109.88,110.48,522645,FISV
2016-07-25,110.24,110.66,110.0,110.35,518523,FISV
2016-07-26,110.5,111.46,110.33,110.92,806116,FISV
2016-07-27,110.81,110.96,109.6775,110.0,798603,FISV
2016-07-28,109.84,110.9,109.47,110.71,859139,FISV
2016-07-29,110.8,110.8,109.93,110.36,771728,FISV
2016-08-01,110.15,111.0,110.08,110.35,945231,FISV
2016-08-02,109.92,110.6,109.25,109.41,1124847,FISV
2016-08-03,106.7,107.55,102.3,104.45,3307398,FISV
2016-08-04,104.83,106.06,104.601,105.58,1668944,FISV
2016-08-05,105.93,106.2992,105.11,105.19,1294269,FISV
2016-08-08,105.08,105.245,103.745,103.99,975978,FISV
2016-08-09,103.8,104.495,103.53,104.19,803572,FISV
2016-08-10,104.21,104.95,103.78,104.19,758300,FISV
2016-08-11,104.29,104.79,103.07,103.39,1293194,FISV
2016-08-12,103.08,103.91,102.95,103.36,750381,FISV
2016-08-15,103.69,103.69,102.94,102.97,758645,FISV
2016-08-16,102.6,102.73,101.54,101.54,891688,FISV
2016-08-17,101.79,102.82,101.0,102.78,1322587,FISV
2016-08-18,102.51,103.085,102.03,102.51,684309,FISV
2016-08-19,102.19,102.69,101.86,102.54,811136,FISV
2016-08-22,102.36,102.92,102.1445,102.84,555192,FISV
2016-08-23,103.0,104.46,102.94,104.12,1322306,FISV
2016-08-24,103.81,104.24,102.66,102.72,1030408,FISV
2016-08-25,102.8,103.75,102.6,103.02,542090,FISV
2016-08-26,103.32,104.68,102.97,103.47,803598,FISV
2016-08-29,103.45,104.0,103.19,103.28,589322,FISV
2016-08-30,103.17,103.615,102.57,102.94,520476,FISV
2016-08-31,102.96,103.3,102.69,103.05,730213,FISV
2016-09-01,103.09,104.0,102.73,103.8,718174,FISV
2016-09-02,104.48,104.67,103.86,104.34,718139,FISV
2016-09-06,104.29,104.29,103.26,103.7,687204,FISV
2016-09-07,103.76,103.76,102.88,103.13,635637,FISV
2016-09-08,102.78,103.07,102.14,102.27,788499,FISV
2016-09-09,101.68,101.94,100.25,100.28,1053247,FISV
2016-09-12,100.02,101.3299,99.82,101.16,1064040,FISV
2016-09-13,100.58,100.6,99.15,99.33,1232684,FISV
2016-09-14,99.28,100.38,98.2,98.38,1345068,FISV
2016-09-15,98.16,100.58,97.7301,99.93,1786323,FISV
2016-09-16,100.15,100.15,98.66,99.21,1996595,FISV
2016-09-19,99.32,100.15,99.01,99.3,706658,FISV
2016-09-20,99.98,100.03,99.32,99.34,789749,FISV
2016-09-21,99.88,101.67,99.64,101.5,1317284,FISV
2016-09-22,101.9,102.75,101.84,102.33,1047613,FISV
2016-09-23,102.28,102.68,101.135,101.19,706402,FISV
2016-09-26,100.59,100.95,100.04,100.25,816153,FISV
2016-09-27,99.81,100.76,99.3,100.61,893817,FISV
2016-09-28,100.73,100.73,99.28,100.23,1037908,FISV
2016-09-29,99.95,100.56,99.45,99.72,933260,FISV
2016-09-30,99.76,99.9799,98.95,99.47,1456494,FISV
2016-10-03,99.1,99.98,99.1,99.75,800223,FISV
2016-10-04,100.19,100.27,98.53,98.89,969265,FISV
2016-10-05,99.37,99.88,98.72,99.69,1143927,FISV
2016-10-06,99.48,100.83,99.4195,100.81,1018761,FISV
2016-10-07,100.88,100.88,99.36,99.98,1535763,FISV
2016-10-10,100.23,100.87,100.0,100.54,634452,FISV
2016-10-11,100.55,100.55,98.57,99.13,1020175,FISV
2016-10-12,99.08,100.34,98.619,100.09,1036905,FISV
2016-10-13,99.48,100.06,98.86,99.73,853545,FISV
2016-10-14,98.5,100.83,98.5,100.06,939365,FISV
2016-10-17,100.16,100.32,99.53,99.85,773529,FISV
2016-10-18,100.7,101.0,100.03,100.06,450879,FISV
2016-10-19,100.19,100.45,99.68,99.81,1198383,FISV
2016-10-20,99.99,100.12,99.09,99.65,812131,FISV
2016-10-21,99.33,99.33,98.07,99.16,1119116,FISV
2016-10-24,99.98,100.78,99.74,100.51,1055293,FISV
2016-10-25,100.5,100.65,99.57,99.72,934706,FISV
2016-10-26,99.53,100.47,99.45,99.99,1082503,FISV
2016-10-27,93.23,97.19,92.81,96.75,4545668,FISV
2016-10-28,97.62,99.04,97.62,98.33,2420825,FISV
2016-10-31,98.48,98.87,97.48,98.48,1462263,FISV
2016-11-01,98.74,99.13,97.89,98.56,1478809,FISV
2016-11-02,98.62,99.52,98.59,98.66,1307658,FISV
2016-11-03,98.67,98.69,98.05,98.11,1004978,FISV
2016-11-04,97.41,98.54,97.41,97.93,1053034,FISV
2016-11-07,99.68,99.93,98.95,99.56,986992,FISV
2016-11-08,99.02,100.51,98.951,100.17,782932,FISV
2016-11-09,97.14,100.83,97.06,100.51,1228858,FISV
2016-11-10,100.79,100.99,98.66,99.8,1347369,FISV
2016-11-11,99.49,100.71,99.19,100.54,1325549,FISV
2016-11-14,100.83,101.08,100.05,100.12,1700815,FISV
2016-11-15,100.35,101.73,100.03,101.54,1849888,FISV
2016-11-16,101.2,103.71,101.2,103.21,2533908,FISV
2016-11-17,103.07,105.31,103.07,105.06,2008219,FISV
2016-11-18,104.94,105.48,104.17,104.29,1371910,FISV
2016-11-21,102.51,105.5,102.51,105.44,1262858,FISV
2016-11-22,105.6,106.38,105.07,106.31,1170776,FISV
2016-11-23,106.2,107.6,105.49,107.6,1705683,FISV
2016-11-25,107.81,107.9,106.86,107.23,483580,FISV
2016-11-28,107.21,107.77,106.35,106.61,1426253,FISV
2016-11-29,106.76,107.2,106.37,106.54,944529,FISV
2016-11-30,106.54,106.95,104.6,104.62,1668194,FISV
2016-12-01,104.55,104.85,102.83,103.32,1207761,FISV
2016-12-02,103.4,104.17,103.06,103.37,1326395,FISV
2016-12-05,103.68,104.55,103.33,103.63,1734418,FISV
2016-12-06,103.9,103.9499,103.04,103.25,768619,FISV
2016-12-07,103.25,104.9,102.6,104.82,968174,FISV
2016-12-08,104.56,105.07,104.23,104.71,847305,FISV
2016-12-09,104.99,104.99,104.39,104.79,799023,FISV
2016-12-12,104.67,104.87,104.36,104.82,608398,FISV
2016-12-13,105.41,106.55,104.49,106.1,989520,FISV
2016-12-14,106.33,106.93,105.8,106.03,1161747,FISV
2016-12-15,106.04,107.69,105.71,107.27,922820,FISV
2016-12-16,107.33,107.87,106.68,107.03,1747170,FISV
2016-12-19,106.97,108.18,106.74,107.35,551268,FISV
2016-12-20,107.89,109.11,107.33,109.07,830640,FISV
2016-12-21,108.71,108.99,108.18,108.57,578984,FISV
2016-12-22,108.58,108.79,107.42,107.61,642888,FISV
2016-12-23,107.66,108.2,107.62,108.0,312293,FISV
2016-12-27,108.26,109.03,107.48,108.14,631158,FISV
2016-12-28,108.27,108.27,107.11,107.2,688333,FISV
2016-12-29,107.45,108.45,106.91,107.28,699547,FISV
2016-12-30,107.64,107.92,105.96,106.28,835542,FISV
2017-01-03,106.82,107.69,106.49,107.34,1071439,FISV
2017-01-04,107.32,108.73,107.31,108.65,679505,FISV
2017-01-05,108.46,109.18,108.01,108.61,831208,FISV
2017-01-06,108.41,110.005,108.165,109.83,778387,FISV
2017-01-09,109.76,109.89,107.81,108.1,939882,FISV
2017-01-10,107.96,108.6,107.55,108.23,729605,FISV
2017-01-11,107.98,108.55,107.79,108.54,536148,FISV
2017-01-12,108.54,109.61,107.84,109.42,850302,FISV
2017-01-13,109.39,110.5083,109.1701,110.3,699211,FISV
2017-01-17,110.31,111.5,109.76,110.44,996815,FISV
2017-01-18,110.82,110.82,109.8501,110.08,731663,FISV
2017-01-19,109.87,110.78,109.06,109.35,628900,FISV
2017-01-20,110.06,110.32,108.84,109.57,1163743,FISV
2017-01-23,109.49,109.91,108.52,108.66,873627,FISV
2017-01-24,108.91,109.0,108.06,108.52,1105865,FISV
2017-01-25,108.8,109.35,108.44,108.54,874628,FISV
2017-01-26,108.5,108.81,107.81,107.85,850631,FISV
2017-01-27,108.09,108.29,107.45,108.1,1039556,FISV
2017-01-30,108.05,108.6,107.34,108.15,954611,FISV
2017-01-31,107.94,108.25,107.04,107.43,988758,FISV
2017-02-01,107.13,107.23,104.72,105.38,1703918,FISV
2017-02-02,104.64,105.95,104.53,105.46,1313965,FISV
2017-02-03,106.41,107.17,104.5111,106.72,1188335,FISV
2017-02-06,106.51,106.89,106.0,106.85,879333,FISV
2017-02-07,106.84,106.9,106.12,106.42,999641,FISV
2017-02-08,106.61,108.36,106.2,107.78,1224149,FISV
2017-02-09,107.78,110.44,107.41,109.47,1895746,FISV
2017-02-10,109.56,110.11,108.85,109.07,1226602,FISV
2017-02-13,109.56,110.3,109.36,110.1,1079906,FISV
2017-02-14,109.56,110.3602,109.48,110.14,859874,FISV
2017-02-15,110.14,111.28,110.03,111.08,1337948,FISV
2017-02-16,111.24,111.5,110.44,111.25,835304,FISV
2017-02-17,111.25,111.99,110.66,111.98,989065,FISV
2017-02-21,110.48,112.535,110.48,112.39,1011149,FISV
2017-02-22,112.1,114.735,111.0151,113.82,1988516,FISV
2017-02-23,114.16,115.09,113.57,114.9,1237458,FISV
2017-02-24,114.71,116.32,114.37,116.3,1031122,FISV
2017-02-27,116.04,116.7,115.45,115.58,1190369,FISV
2017-02-28,115.53,116.15,115.09,115.4,1208869,FISV
2017-03-01,116.18,117.42,115.97,117.11,1046059,FISV
2017-03-02,116.75,117.23,116.08,116.64,636792,FISV
2017-03-03,116.46,117.54,116.11,117.5,641720,FISV
2017-03-06,116.82,117.41,116.51,117.02,633808,FISV
2017-03-07,117.19,117.45,116.7,116.95,614427,FISV
2017-03-08,117.24,117.98,116.68,117.45,1030688,FISV
2017-03-09,117.67,118.03,116.88,117.45,1059594,FISV
2017-03-10,118.21,118.3,116.86,117.28,976525,FISV
2017-03-13,117.2,117.94,117.07,117.89,630132,FISV
2017-03-14,117.86,118.11,116.93,117.37,585252,FISV
2017-03-15,118.06,118.06,116.8,117.65,869245,FISV
2017-03-16,117.76,117.93,116.71,117.26,713174,FISV
2017-03-17,117.78,118.21,117.17,117.79,1690717,FISV
2017-03-20,117.91,117.945,116.32,116.7,805813,FISV
2017-03-21,117.12,117.305,115.52,116.16,1384528,FISV
2017-03-22,113.29,116.45,113.29,115.88,1362882,FISV
2017-03-23,115.74,116.52,115.06,115.85,928680,FISV
2017-03-24,116.1,116.54,115.49,115.94,710642,FISV
2017-03-27,115.23,115.86,114.82,115.49,800368,FISV
2017-03-28,115.38,116.25,114.82,115.79,1044984,FISV
2017-03-29,115.59,116.09,115.13,115.91,612290,FISV
2017-03-30,115.51,116.47,115.51,115.93,465416,FISV
2017-03-31,115.52,116.02,115.29,115.31,827738,FISV
2017-04-03,115.5,116.01,114.95,115.64,1134394,FISV
2017-04-04,115.36,116.095,115.0133,115.38,779487,FISV
2017-04-05,115.68,116.97,115.36,115.57,715167,FISV
2017-04-06,115.3,115.99,115.15,115.66,503333,FISV
2017-04-07,115.89,116.14,115.36,115.82,732448,FISV
2017-04-10,115.45,116.535,115.285,115.93,780110,FISV
2017-04-11,115.7,116.26,115.12,116.26,564230,FISV
2017-04-12,115.53,116.13,115.47,115.79,646979,FISV
2017-04-13,115.99,116.58,115.17,115.19,666788,FISV
2017-04-17,115.71,116.49,115.71,116.45,632132,FISV
2017-04-18,116.16,116.61,116.03,116.35,478605,FISV
2017-04-19,116.44,117.05,116.0,116.55,614634,FISV
2017-04-20,117.09,117.99,116.57,117.79,598919,FISV
2017-04-21,117.7,118.5701,117.4,118.4,1021422,FISV
2017-04-24,119.59,120.0,118.91,119.44,965778,FISV
2017-04-25,119.97,120.09,119.24,119.62,866996,FISV
2017-04-26,119.45,120.44,119.17,119.99,1081121,FISV
2017-04-27,120.85,122.91,119.55,119.89,1324703,FISV
2017-04-28,120.12,120.12,118.37,119.14,827680,FISV
2017-05-01,119.5,119.63,118.83,119.09,637391,FISV
2017-05-02,119.44,119.44,118.29,118.64,934189,FISV
2017-05-03,118.63,118.64,117.33,118.46,1132580,FISV
2017-05-04,118.63,121.18,117.752,120.25,1085222,FISV
2017-05-05,120.34,120.4122,119.26,120.0,634264,FISV
2017-05-08,119.98,120.18,119.41,119.84,619231,FISV
2017-05-09,120.0,120.2,119.39,119.73,959646,FISV
2017-05-10,119.42,119.89,119.09,119.25,603570,FISV
2017-05-11,118.97,119.9,118.1,119.86,608495,FISV
2017-05-12,119.64,119.91,119.19,119.78,527931,FISV
2017-05-15,119.63,120.94,119.63,120.9,728544,FISV
2017-05-16,120.25,121.14,119.49,119.75,770582,FISV
2017-05-17,119.01,120.0099,118.73,119.13,880469,FISV
2017-05-18,119.3,120.37,118.95,120.04,717076,FISV
2017-05-19,120.12,121.109,119.47,120.68,883468,FISV
2017-05-22,120.75,122.49,120.68,122.32,803088,FISV
2017-05-23,122.91,123.17,122.06,122.34,755827,FISV
2017-05-24,122.27,122.79,122.0,122.76,592971,FISV
2017-05-25,122.87,124.8,122.82,124.52,814294,FISV
2017-05-26,124.59,124.81,123.87,124.09,551376,FISV
2017-05-30,123.93,124.7,123.69,124.53,509129,FISV
2017-05-31,124.89,125.33,124.33,125.28,1532091,FISV
2017-06-01,125.39,125.6399,124.3818,125.23,895978,FISV
2017-06-02,125.6,125.905,124.57,125.71,767890,FISV
2017-06-05,126.0,126.28,125.05,125.46,634435,FISV
2017-06-06,125.41,125.8,124.31,124.43,1153764,FISV
2017-06-07,124.5,125.16,123.98,125.1,700175,FISV
2017-06-08,124.97,125.18,122.84,123.75,821631,FISV
2017-06-09,123.92,124.42,121.95,122.86,823108,FISV
2017-06-12,122.45,123.585,122.26,123.18,874704,FISV
2017-06-13,123.13,124.69,122.81,124.51,664420,FISV
2017-06-14,125.04,125.55,123.69,124.62,736344,FISV
2017-06-15,123.9,125.55,123.37,125.47,641431,FISV
2017-06-16,121.74,125.59,121.74,124.65,1732423,FISV
2017-06-19,125.06,125.32,124.65,125.19,778124,FISV
2017-06-20,124.77,125.95,124.39,124.62,962389,FISV
2017-06-21,124.74,125.758,124.31,125.38,1153194,FISV
2017-06-22,125.22,125.62,123.95,124.91,683601,FISV
2017-06-23,124.97,125.46,124.64,124.8,1389735,FISV
2017-06-26,125.06,127.0972,124.14,124.33,646157,FISV
2017-06-27,123.86,124.08,122.81,122.85,668115,FISV
2017-06-28,123.16,124.25,122.3,124.06,782125,FISV
2017-06-29,123.62,123.64,120.3722,121.61,1160143,FISV
2017-06-30,122.14,122.77,121.37,122.34,1017781,FISV
2017-07-03,122.76,123.475,121.24,121.31,461496,FISV
2017-07-05,121.49,122.72,121.275,122.35,869498,FISV
2017-07-06,121.61,122.1,120.73,121.79,834355,FISV
2017-07-07,122.0,123.47,122.0,122.77,704350,FISV
2017-07-10,122.89,123.1,122.47,122.8,506612,FISV
2017-07-11,122.74,122.89,121.77,122.03,1106890,FISV
2017-07-12,122.78,123.54,122.69,123.44,644777,FISV
2017-07-13,123.46,123.93,122.88,123.27,709647,FISV
2017-07-14,123.67,123.86,123.31,123.61,514255,FISV
2017-07-17,124.07,125.5,123.99,125.25,836798,FISV
2017-07-18,125.12,125.44,124.48,125.06,644642,FISV
2017-07-19,125.41,126.03,125.0,125.76,558467,FISV
2017-07-20,125.83,126.48,125.46,126.23,510699,FISV
2017-07-21,125.78,127.26,125.78,126.71,586040,FISV
2017-07-24,126.51,126.93,125.95,126.48,767560,FISV
2017-07-25,126.5,127.19,126.07,126.39,398819,FISV
2017-07-26,126.63,127.21,126.35,127.01,373718,FISV
2017-07-27,126.89,127.46,126.36,126.97,622983,FISV
2017-07-28,126.64,127.3,125.81,126.23,461649,FISV
2017-07-31,126.82,128.57,126.625,128.5,1402001,FISV
2017-08-01,128.57,129.35,128.06,129.27,1110436,FISV
2017-08-02,124.54,128.845,123.92,123.97,2227450,FISV
2017-08-03,124.17,124.47,122.78,123.97,1125870,FISV
2017-08-04,124.4,124.4,122.86,123.08,971735,FISV
2017-08-07,123.09,124.27,122.89,124.08,812979,FISV
2017-08-08,123.45,124.12,123.31,123.58,510673,FISV
2017-08-09,123.27,123.65,122.64,123.3,549335,FISV
2017-08-10,122.61,123.58,122.27,122.49,643254,FISV
2017-08-11,122.88,123.43,122.74,122.84,449430,FISV
2017-08-14,122.97,124.27,122.97,124.05,568683,FISV
2017-08-15,124.03,124.92,123.75,124.7,557233,FISV
2017-08-16,124.98,125.47,123.98,124.83,609078,FISV
2017-08-17,124.1,124.34,121.001,121.09,1175284,FISV
2017-08-18,120.94,121.72,119.7,120.36,929030,FISV
2017-08-21,120.64,121.15,120.09,120.77,825505,FISV
2017-08-22,121.15,122.76,121.02,122.62,637508,FISV
2017-08-23,122.22,122.49,121.53,122.15,486825,FISV
2017-08-24,122.05,122.3,121.34,121.51,448741,FISV
2017-08-25,121.99,122.94,121.67,122.32,869849,FISV
2017-08-28,122.66,123.1,122.5,122.83,445820,FISV
2017-08-29,122.19,123.19,122.17,123.02,576663,FISV
2017-08-30,123.04,123.71,122.64,123.21,572912,FISV
2017-08-31,123.74,124.05,123.23,123.71,844490,FISV
2017-09-01,124.19,124.62,122.66,123.0,478037,FISV
2017-09-05,122.58,122.71,121.32,121.86,868630,FISV
2017-09-06,122.37,122.66,121.17,122.41,1169173,FISV
2017-09-07,122.93,123.57,122.17,122.83,603583,FISV
2017-09-08,122.67,123.46,122.03,122.66,709016,FISV
2017-09-11,123.4,124.47,122.8,124.32,589692,FISV
2017-09-12,124.31,124.98,123.92,124.58,525100,FISV
2017-09-13,124.06,124.34,123.59,123.99,489050,FISV
2017-09-14,123.6,124.1,123.16,123.55,652376,FISV
2017-09-15,123.62,124.31,123.02,124.05,1484510,FISV
2017-09-18,123.91,125.57,123.77,125.53,762210,FISV
2017-09-19,125.65,126.26,125.03,125.17,566452,FISV
2017-09-20,125.41,125.84,124.39,125.1,520528,FISV
2017-09-21,125.09,125.27,124.29,124.76,583694,FISV
2017-09-22,124.56,126.29,124.47,126.23,819463,FISV
2017-09-25,125.79,127.15,125.5,127.11,1144964,FISV
2017-09-26,127.61,127.91,127.0,127.48,947807,FISV
2017-09-27,127.99,128.63,127.86,128.36,904658,FISV
2017-09-28,127.75,128.64,127.67,128.21,944121,FISV
2017-09-29,128.12,129.61,127.865,128.96,1221958,FISV
2017-10-02,129.22,129.81,128.33,128.87,675040,FISV
2017-10-03,129.15,129.52,128.76,128.83,546752,FISV
2017-10-04,128.59,128.77,127.68,128.58,483549,FISV
2017-10-05,128.96,129.24,128.15,128.91,691481,FISV
2017-10-06,128.9,128.9,127.17,127.48,1333197,FISV
2017-10-09,127.56,127.855,127.21,127.51,951780,FISV
2017-10-10,127.94,128.645,127.73,127.87,700827,FISV
2017-10-11,127.71,127.93,126.45,126.74,834642,FISV
2017-10-12,126.73,127.59,126.7,127.17,1410669,FISV
2017-10-13,126.77,128.0,126.77,127.08,702777,FISV
2017-10-16,127.04,127.5,126.75,127.2,626217,FISV
2017-10-17,127.08,127.41,126.31,126.63,465593,FISV
2017-10-18,126.5,127.51,126.5,127.07,596833,FISV
2017-10-19,126.95,127.77,126.6401,127.55,478644,FISV
2017-10-20,128.13,128.58,127.81,128.44,590746,FISV
2017-10-23,128.69,129.2,127.83,127.99,674207,FISV
2017-10-24,128.0,128.47,127.14,127.39,966793,FISV
2017-10-25,126.89,128.595,126.64,128.21,1065549,FISV
2017-10-26,129.08,129.505,128.56,128.94,465237,FISV
2017-10-27,128.71,130.2,128.49,130.18,809181,FISV
2017-10-30,130.05,130.18,128.72,129.45,954835,FISV
2017-10-31,129.19,129.7,128.51,129.43,1317262,FISV
2017-11-01,124.0,125.79,120.38,125.52,5165989,FISV
2017-11-02,125.62,127.18,125.35,126.58,1552317,FISV
2017-11-03,126.46,127.1,126.14,127.03,1038581,FISV
2017-11-06,126.96,127.81,126.59,127.77,1228421,FISV
2017-11-07,127.74,127.93,126.34,126.97,971623,FISV
2017-11-08,126.76,129.11,126.53,128.82,700503,FISV
2017-11-09,128.12,129.16,127.42,128.88,923578,FISV
2017-11-10,128.54,128.54,127.58,128.0,482710,FISV
2017-11-13,127.97,128.57,127.38,128.16,693481,FISV
2017-11-14,127.8,129.85,127.52,129.73,714286,FISV
2017-11-15,129.53,129.83,128.0,128.52,994641,FISV
2017-11-16,128.91,130.1,128.72,129.54,668500,FISV
2017-11-17,129.44,129.48,127.92,128.39,805492,FISV
2017-11-20,128.24,128.82,127.78,128.32,685684,FISV
2017-11-21,128.71,128.75,127.79,128.27,790509,FISV
2017-11-22,128.29,128.635,127.53,127.71,687989,FISV
2017-11-24,127.59,128.25,127.3,128.13,340492,FISV
2017-11-27,128.38,128.63,127.67,128.16,595649,FISV
2017-11-28,128.11,128.57,127.76,128.41,1094373,FISV
2017-11-29,128.37,128.99,127.59,128.72,957871,FISV
2017-11-30,129.11,131.85,129.11,131.45,1783959,FISV
2017-12-01,130.5,131.81,128.19,130.41,1151063,FISV
2017-12-04,131.39,133.11,130.93,132.24,1135150,FISV
2017-12-05,132.24,132.57,130.62,130.88,775120,FISV
2017-12-06,131.14,131.51,130.01,130.56,829149,FISV
2017-12-07,130.31,131.4,130.02,131.2,715580,FISV
2017-12-08,131.89,132.12,131.27,131.72,571156,FISV
2017-12-11,131.4,131.83,131.13,131.83,757241,FISV
2017-12-12,132.0,132.32,131.09,131.2,625957,FISV
2017-12-13,131.46,132.07,130.28,130.81,866025,FISV
2017-12-14,130.74,131.0,129.84,129.9,759652,FISV
2017-12-15,130.96,132.28,129.41,131.96,1762846,FISV
2017-12-18,132.32,133.36,132.11,132.34,747477,FISV
2017-12-19,132.53,132.9,131.415,132.16,603662,FISV
2017-12-20,132.77,132.77,131.56,131.59,631925,FISV
2017-12-21,131.87,132.27,130.48,130.63,561534,FISV
2017-12-22,130.37,130.98,130.19,130.32,410383,FISV
2017-12-26,130.4,131.55,130.04,131.4,438178,FISV
2017-12-27,131.23,131.65,131.0297,131.49,676841,FISV
2017-12-28,131.9,132.1,131.16,131.99,579043,FISV
2017-12-29,131.87,132.48,131.07,131.13,591633,FISV
2018-01-02,131.96,131.97,129.82,130.35,773150,FISV
2018-01-03,130.57,131.99,130.49,131.41,636726,FISV
2018-01-04,131.79,133.4,131.79,133.26,748002,FISV
2018-01-05,133.64,134.99,132.87,134.58,812637,FISV
2018-01-08,134.41,135.28,133.97,134.85,728740,FISV
2018-01-09,134.85,136.74,134.43,136.29,831696,FISV
2018-01-10,136.05,137.38,135.25,137.01,1105889,FISV
2018-01-11,136.88,137.91,136.38,137.83,789830,FISV
2018-01-12,137.8,138.07,137.07,137.22,764118,FISV
2018-01-16,137.72,138.56,137.34,137.51,924888,FISV
2018-01-17,138.72,139.25,138.1,138.25,1522859,FISV
2018-01-18,138.31,138.57,137.54,137.94,764378,FISV
2018-01-19,137.59,138.69,137.1,138.11,819750,FISV
2018-01-22,138.23,140.2,138.1,140.19,751509,FISV
2018-01-23,139.17,141.08,138.95,140.39,787140,FISV
2018-01-24,140.99,141.28,139.91,140.14,875060,FISV
2018-01-25,140.58,141.15,139.63,140.8,665481,FISV
2018-01-26,141.53,142.81,140.48,142.58,742794,FISV
2018-01-29,142.3,143.99,142.01,143.03,1219403,FISV
2018-01-30,143.17,144.2,142.49,142.54,1485219,FISV
2018-01-31,142.44,142.44,140.13,140.84,1484344,FISV
2018-02-01,140.68,141.87,139.45,140.1,1054188,FISV
2018-02-02,139.42,139.975,137.42,137.55,1160638,FISV
2018-02-05,137.7,138.58,130.01,130.11,2131576,FISV
2018-02-06,128.29,131.19,125.52,130.75,2939238,FISV
2018-02-07,129.78,130.985,128.57,129.17,2376103,FISV
2013-02-08,37.21,37.62,37.155,37.62,1285725,FIS
2013-02-11,37.53,37.72,37.34,37.56,1134631,FIS
2013-02-12,36.04,37.1,35.21,36.5,3131016,FIS
2013-02-13,36.63,37.495,36.6,37.2,2232532,FIS
2013-02-14,37.06,37.07,36.56,36.98,2471973,FIS
2013-02-15,36.9,36.935,36.4,36.49,2522319,FIS
2013-02-19,36.5,36.99,36.36,36.99,2959283,FIS
2013-02-20,36.97,37.49,36.92,37.26,2392383,FIS
2013-02-21,37.13,37.24,36.31,36.55,2744208,FIS
2013-02-22,36.56,37.02,36.01,37.0,2180678,FIS
2013-02-25,37.0665,37.35,36.72,36.72,2393795,FIS
2013-02-26,36.83,37.15,36.59,37.04,1938855,FIS
2013-02-27,37.1,37.87,36.985,37.7,2099303,FIS
2013-02-28,37.7,37.86,37.46,37.65,1850817,FIS
2013-03-01,37.46,37.73,36.87,37.66,1426382,FIS
2013-03-04,37.55,37.77,37.34,37.77,1044194,FIS
2013-03-05,37.89,38.28,37.82,38.28,2044180,FIS
2013-03-06,38.39,38.44,38.14,38.41,1231114,FIS
2013-03-07,37.5,37.93,37.05,37.53,6179288,FIS
2013-03-08,37.72,38.16,37.52,37.91,4262957,FIS
2013-03-11,37.91,38.47,37.69,38.45,3797407,FIS
2013-03-12,38.29,38.64,38.14,38.48,2051479,FIS
2013-03-13,38.35,38.58,38.16,38.51,1459684,FIS
2013-03-14,38.57,38.67,38.43,38.57,1727130,FIS
2013-03-15,38.49,38.84,38.14,38.3,10386359,FIS
2013-03-18,37.94,38.26,37.61,37.7,2464044,FIS
2013-03-19,37.85,38.095,37.61,38.0,2090015,FIS
2013-03-20,38.31,38.51,38.1,38.44,1556166,FIS
2013-03-21,38.17,38.52,38.17,38.43,1930648,FIS
2013-03-22,38.5,38.63,38.2,38.57,1016027,FIS
2013-03-25,38.75,39.14,38.385,38.49,1119778,FIS
2013-03-26,38.66,39.03,38.58,39.02,1882755,FIS
2013-03-27,38.7,39.16,38.7,39.02,1148452,FIS
2013-03-28,39.09,39.66,38.965,39.62,1972423,FIS
2013-04-01,39.71,39.875,39.495,39.7,4007022,FIS
2013-04-02,39.76,39.99,39.7,39.98,3014803,FIS
2013-04-03,40.05,40.29,39.685,39.9,4950955,FIS
2013-04-04,39.89,40.0,39.58,39.73,1895099,FIS
2013-04-05,39.34,39.43,38.85,39.05,2039799,FIS
2013-04-08,38.99,39.16,38.88,39.16,1160302,FIS
2013-04-09,39.27,39.27,38.91,39.09,1520701,FIS
2013-04-10,39.25,40.05,39.15,40.04,2642560,FIS
2013-04-11,40.12,41.02,39.94,41.0,3823739,FIS
2013-04-12,40.44,40.77,40.26,40.75,1944466,FIS
2013-04-15,40.58,40.59,40.11,40.12,2923083,FIS
2013-04-16,40.35,40.69,39.96,40.65,1801138,FIS
2013-04-17,40.43,40.43,39.67,40.11,1465198,FIS
2013-04-18,40.16,40.28,39.71,40.25,1558707,FIS
2013-04-19,40.48,40.94,40.27,40.81,1954360,FIS
2013-04-22,40.86,41.06,40.32,40.6,1282946,FIS
2013-04-23,40.78,41.07,40.55,40.96,1467518,FIS
2013-04-24,41.0,41.14,40.78,40.93,1398072,FIS
2013-04-25,41.08,41.25,40.96,41.06,1232680,FIS
2013-04-26,40.99,41.0608,40.715,40.79,2152705,FIS
2013-04-29,40.84,40.89,40.47,40.67,3689110,FIS
2013-04-30,42.0,42.3,40.56,42.05,3957617,FIS
2013-05-01,41.93,42.44,41.84,42.1,2415655,FIS
2013-05-02,42.09,42.45,42.07,42.33,1842180,FIS
2013-05-03,42.5,42.95,42.43,42.72,1547299,FIS
2013-05-06,42.81,42.81,42.42,42.54,1010993,FIS
2013-05-07,42.55,42.725,42.33,42.63,1149158,FIS
2013-05-08,42.63,43.69,42.52,43.57,2633053,FIS
2013-05-09,43.43,44.0,43.37,43.79,1903798,FIS
2013-05-10,43.81,44.0,43.59,43.79,1147076,FIS
2013-05-13,43.65,43.79,43.57,43.72,1522440,FIS
2013-05-14,43.74,44.02,43.65,43.97,2317273,FIS
2013-05-15,43.91,44.36,43.905,44.32,1485245,FIS
2013-05-16,44.3,44.77,44.285,44.51,1586226,FIS
2013-05-17,44.54,45.11,44.51,45.08,1477436,FIS
2013-05-20,45.05,45.3,44.92,45.26,1790390,FIS
2013-05-21,45.29,45.82,45.2,45.29,1346921,FIS
2013-05-22,45.34,45.75,44.98,45.18,2104612,FIS
2013-05-23,44.91,45.36,44.85,45.24,1609447,FIS
2013-05-24,44.99,45.25,44.56,45.16,1090626,FIS
2013-05-28,45.45,45.95,45.37,45.8,1532793,FIS
2013-05-29,45.46,45.53,44.94,45.07,1565183,FIS
2013-05-30,45.13,45.87,45.09,45.78,1109626,FIS
2013-05-31,45.58,45.67,44.88,44.9,3218708,FIS
2013-06-03,44.89,45.23,44.41,44.91,1776581,FIS
2013-06-04,44.9,44.98,44.0,44.32,2073002,FIS
2013-06-05,44.23,44.45,43.34,43.37,1791284,FIS
2013-06-06,43.31,44.14,43.03,44.13,1638723,FIS
2013-06-07,44.36,44.71,44.24,44.53,1432425,FIS
2013-06-10,44.58,44.77,44.325,44.71,1323847,FIS
2013-06-11,44.26,44.95,44.0742,44.58,1605870,FIS
2013-06-12,44.57,44.66,43.81,43.85,1448939,FIS
2013-06-13,43.85,44.77,43.6,44.71,961384,FIS
2013-06-14,44.29,44.47,43.46,43.64,1586632,FIS
2013-06-17,43.98,44.47,43.69,44.02,1732796,FIS
2013-06-18,44.11,44.33,43.95,44.33,1199874,FIS
2013-06-19,44.38,44.52,43.76,43.77,919892,FIS
2013-06-20,43.43,43.66,42.55,42.62,1497746,FIS
2013-06-21,42.87,42.9,42.16,42.64,1900480,FIS
2013-06-24,42.37,42.87,42.09,42.53,1949398,FIS
2013-06-25,42.91,43.07,42.43,43.01,1538416,FIS
2013-06-26,43.41,43.41,42.77,42.95,2115276,FIS
2013-06-27,43.11,43.15,42.89,43.01,2140207,FIS
2013-06-28,42.68,43.27,42.68,42.84,4008275,FIS
2013-07-01,43.14,43.65,43.084,43.41,1378855,FIS
2013-07-02,43.45,43.55,42.73,42.8,1873539,FIS
2013-07-03,42.61,43.31,42.61,43.05,1420988,FIS
2013-07-05,43.42,43.65,43.13,43.63,1156408,FIS
2013-07-08,44.0,44.71,43.95,44.63,1547454,FIS
2013-07-09,44.81,44.93,44.28,44.43,998830,FIS
2013-07-10,44.37,44.92,44.37,44.86,1220248,FIS
2013-07-11,45.32,45.43,45.01,45.35,1097908,FIS
2013-07-12,45.33,45.43,44.78,45.06,944178,FIS
2013-07-15,44.99,45.28,44.79,45.05,591465,FIS
2013-07-16,45.01,45.19,44.58,44.7,754538,FIS
2013-07-17,44.79,44.94,44.53,44.73,553355,FIS
2013-07-18,44.76,45.07,44.62,44.71,625986,FIS
2013-07-19,44.87,44.87,44.32,44.37,943139,FIS
2013-07-22,44.35,44.48,44.231,44.29,1227624,FIS
2013-07-23,44.73,44.76,44.3,44.54,1359478,FIS
2013-07-24,44.75,44.83,44.25,44.32,873433,FIS
2013-07-25,44.35,44.64,44.1,44.55,911350,FIS
2013-07-26,44.19,44.35,43.86,44.35,800909,FIS
2013-07-29,44.2,44.41,44.13,44.28,909777,FIS
2013-07-30,44.5,44.55,42.82,43.06,2601248,FIS
2013-07-31,42.95,43.35,42.78,43.16,2495628,FIS
2013-08-01,43.35,44.9,43.26,44.85,2096678,FIS
2013-08-02,44.77,45.425,44.49,45.33,1782473,FIS
2013-08-05,45.21,45.635,45.11,45.52,1929194,FIS
2013-08-06,45.42,46.26,45.37,45.94,1829061,FIS
2013-08-07,45.84,46.56,45.66,46.42,1789378,FIS
2013-08-08,46.69,46.98,46.37,46.53,1796202,FIS
2013-08-09,46.46,47.17,46.46,46.95,1129828,FIS
2013-08-12,46.77,47.73,46.68,47.41,2137162,FIS
2013-08-13,47.26,47.36,46.5,46.98,2824753,FIS
2013-08-14,46.87,47.2,46.85,46.96,988040,FIS
2013-08-15,46.56,46.6,45.9301,46.02,1565440,FIS
2013-08-16,46.0,46.2,45.91,46.11,1612948,FIS
2013-08-19,46.0,46.3,45.7855,45.83,840729,FIS
2013-08-20,45.81,46.048,45.74,45.82,1005570,FIS
2013-08-21,45.69,45.95,45.3,45.57,1002077,FIS
2013-08-22,45.7,45.899,45.56,45.8,649578,FIS
2013-08-23,45.94,46.16,45.6,45.71,1225378,FIS
2013-08-26,45.67,45.87,45.38,45.42,1347000,FIS
2013-08-27,45.03,45.16,44.5,44.52,1017294,FIS
2013-08-28,44.55,44.68,44.31,44.31,1085548,FIS
2013-08-29,44.2,44.77,44.0603,44.64,694164,FIS
2013-08-30,44.62,44.83,44.32,44.46,1320891,FIS
2013-09-03,44.91,45.18,44.3,44.51,1235533,FIS
2013-09-04,44.49,44.73,44.31,44.52,1195834,FIS
2013-09-05,44.53,44.78,44.41,44.61,1117102,FIS
2013-09-06,44.63,45.36,44.18,45.11,1035801,FIS
2013-09-09,45.41,45.68,44.715,44.94,1606133,FIS
2013-09-10,45.13,45.92,45.0747,45.91,1003025,FIS
2013-09-11,45.87,46.09,45.77,45.84,929853,FIS
2013-09-12,45.68,45.88,45.36,45.72,990342,FIS
2013-09-13,45.86,46.04,45.67,45.96,972601,FIS
2013-09-16,46.41,46.75,46.327,46.59,715313,FIS
2013-09-17,46.69,46.95,46.61,46.85,750913,FIS
2013-09-18,46.99,47.15,46.52,46.91,948532,FIS
2013-09-19,46.92,47.3,46.84,47.13,756800,FIS
2013-09-20,47.16,47.33,46.81,46.85,1323074,FIS
2013-09-23,46.65,46.91,46.35,46.5,528215,FIS
2013-09-24,46.55,47.13,46.474,46.83,897758,FIS
2013-09-25,46.82,47.1,46.41,46.7,944512,FIS
2013-09-26,46.71,47.0,46.44,46.63,1447853,FIS
2013-09-27,46.36,46.63,46.31,46.54,802621,FIS
2013-09-30,46.26,46.475,46.0,46.44,1070148,FIS
2013-10-01,46.47,47.0,46.39,46.88,1212681,FIS
2013-10-02,46.68,47.07,46.555,47.05,1198732,FIS
2013-10-03,46.89,46.92,45.975,46.07,1789197,FIS
2013-10-04,46.09,46.57,46.02,46.55,1469424,FIS
2013-10-07,46.17,46.21,45.9,45.9,837581,FIS
2013-10-08,45.87,45.99,45.23,45.24,1517872,FIS
2013-10-09,45.29,45.31,44.46,44.9,1699408,FIS
2013-10-10,45.22,45.93,45.22,45.93,1111346,FIS
2013-10-11,45.71,46.23,45.7,46.17,647658,FIS
2013-10-14,46.02,46.39,45.92,46.28,669902,FIS
2013-10-15,46.09,46.2,45.62,45.63,926401,FIS
2013-10-16,46.01,46.67,45.91,46.61,974893,FIS
2013-10-17,46.45,46.66,46.27,46.66,1211487,FIS
2013-10-18,46.86,47.625,46.6,47.36,1330260,FIS
2013-10-21,47.4,47.645,47.23,47.57,646767,FIS
2013-10-22,47.62,48.09,47.6,47.94,791785,FIS
2013-10-23,47.72,47.88,47.39,47.6,964496,FIS
2013-10-24,47.62,47.81,47.4,47.48,817319,FIS
2013-10-25,47.52,47.63,47.31,47.44,915182,FIS
2013-10-28,47.44,47.5,46.93,46.94,1722852,FIS
2013-10-29,47.3,49.63,46.99,49.27,2136982,FIS
2013-10-30,49.28,49.5,48.73,48.79,1753991,FIS
2013-10-31,48.71,49.21,48.46,48.75,1170750,FIS
2013-11-01,48.95,49.02,48.51,48.55,1019193,FIS
2013-11-04,48.62,48.715,48.35,48.54,828236,FIS
2013-11-05,48.48,48.61,48.22,48.48,824960,FIS
2013-11-06,48.5,48.64,48.19,48.5,963323,FIS
2013-11-07,48.67,48.74,47.59,47.65,797972,FIS
2013-11-08,47.5,48.5,47.4,48.32,1740251,FIS
2013-11-11,48.15,48.49,48.05,48.19,1062756,FIS
2013-11-12,48.04,48.84,47.92,48.71,957524,FIS
2013-11-13,48.37,49.46,48.34,49.45,913662,FIS
2013-11-14,49.37,50.49,49.26,50.36,1537624,FIS
2013-11-15,50.16,50.97,50.05,50.94,1759066,FIS
2013-11-18,51.04,51.11,50.49,50.59,996700,FIS
2013-11-19,50.6,51.49,50.44,50.63,1220094,FIS
2013-11-20,51.05,51.06,50.55,50.67,1004499,FIS
2013-11-21,50.77,51.01,50.58,50.98,1174470,FIS
2013-11-22,50.91,51.01,50.565,50.98,1464740,FIS
2013-11-25,51.18,51.31,50.525,50.8,839353,FIS
2013-11-26,50.89,51.01,50.24,50.83,2198248,FIS
2013-11-27,50.92,51.0,50.57,50.84,787854,FIS
2013-11-29,50.81,50.97,50.61,50.68,657274,FIS
2013-12-02,50.8,50.9,50.54,50.6,1469191,FIS
2013-12-03,50.49,51.14,50.3625,50.68,1967421,FIS
2013-12-04,50.39,50.76,50.01,50.45,1146487,FIS
2013-12-05,50.34,50.49,49.74,49.8,1097239,FIS
2013-12-06,50.23,51.05,50.19,50.88,832903,FIS
2013-12-09,51.01,51.35,50.68,50.86,1020998,FIS
2013-12-10,50.7,51.27,50.61,51.24,1616025,FIS
2013-12-11,51.25,51.33,50.37,50.5,1273285,FIS
2013-12-12,50.23,50.66,50.1,50.5,878780,FIS
2013-12-13,50.64,51.02,50.55,50.78,834029,FIS
2013-12-16,50.99,51.36,50.96,51.27,632668,FIS
2013-12-17,51.37,51.37,50.8,51.05,923540,FIS
2013-12-18,51.28,52.33,50.76,52.3,993762,FIS
2013-12-19,52.31,52.48,52.03,52.19,869371,FIS
2013-12-20,52.48,52.67,52.07,52.66,1555104,FIS
2013-12-23,52.8,52.87,52.37,52.49,904547,FIS
2013-12-24,52.43,52.59,52.32,52.47,766414,FIS
2013-12-26,52.77,52.77,52.37,52.66,1146225,FIS
2013-12-27,52.89,53.07,52.65,52.75,518443,FIS
2013-12-30,52.87,53.38,52.85,53.29,795753,FIS
2013-12-31,53.36,53.73,53.36,53.68,713317,FIS
2014-01-02,53.4,53.55,52.79,53.0,986757,FIS
2014-01-03,53.01,53.611,52.87,53.15,969344,FIS
2014-01-06,53.23,53.43,52.7819,52.85,790694,FIS
2014-01-07,52.91,53.105,52.78,52.95,855700,FIS
2014-01-08,53.02,53.14,52.84,53.0,1771845,FIS
2014-01-09,53.1,53.25,52.91,53.02,621863,FIS
2014-01-10,53.17,53.23,52.7,53.0,697147,FIS
2014-01-13,52.82,53.08,51.93,52.04,1213360,FIS
2014-01-14,52.23,52.87,52.04,52.44,2001103,FIS
2014-01-15,52.54,52.75,52.28,52.4,2230087,FIS
2014-01-16,52.36,52.67,52.23,52.54,1403406,FIS
2014-01-17,52.61,52.815,52.35,52.74,1426944,FIS
2014-01-21,53.0,53.31,52.66,53.25,2048647,FIS
2014-01-22,53.2,53.55,53.16,53.5,1780075,FIS
2014-01-23,53.0,53.5,52.75,53.25,2691978,FIS
2014-01-24,52.7,52.84,50.7,50.84,2761736,FIS
2014-01-27,51.0,51.004,50.35,50.38,2005611,FIS
2014-01-28,50.37,51.02,50.2,50.96,863626,FIS
2014-01-29,50.49,51.62,50.48,51.01,2440566,FIS
2014-01-30,51.59,52.02,51.43,51.72,1012262,FIS
2014-01-31,51.04,51.09,50.48,50.7,2404999,FIS
2014-02-03,50.73,50.85,48.86,48.87,1988361,FIS
2014-02-04,49.29,51.33,48.17,50.95,2950622,FIS
2014-02-05,50.95,51.8,50.53,51.38,3040518,FIS
2014-02-06,51.49,52.48,51.35,52.48,2249965,FIS
2014-02-07,52.84,53.74,52.71,53.71,3217299,FIS
2014-02-10,53.58,53.678,52.6,53.03,1619905,FIS
2014-02-11,53.16,53.395,52.63,53.12,1699722,FIS
2014-02-12,53.25,53.6,53.16,53.55,1748312,FIS
2014-02-13,53.32,54.07,53.32,54.07,979488,FIS
2014-02-14,53.86,54.18,53.58,53.86,916393,FIS
2014-02-18,53.9,54.365,53.69,54.31,925695,FIS
2014-02-19,54.1,54.76,53.89,53.92,778247,FIS
2014-02-20,54.02,54.64,53.91,54.27,835092,FIS
2014-02-21,54.51,54.71,54.335,54.34,807175,FIS
2014-02-24,54.33,55.315,54.33,54.9,1004185,FIS
2014-02-25,54.84,55.17,54.62,54.95,859013,FIS
2014-02-26,55.08,55.425,54.86,55.16,952653,FIS
2014-02-27,54.96,56.04,54.96,56.02,1341775,FIS
2014-02-28,55.95,56.2,55.31,55.61,1319669,FIS
2014-03-03,55.0,55.4999,54.57,55.23,840743,FIS
2014-03-04,55.98,56.68,55.87,56.55,1201544,FIS
2014-03-05,56.63,56.63,55.48,55.53,1461927,FIS
2014-03-06,55.6,55.98,55.415,55.65,1324137,FIS
2014-03-07,55.91,55.98,55.35,55.47,992497,FIS
2014-03-10,55.42,55.44,55.0,55.15,779214,FIS
2014-03-11,55.23,55.51,54.85,54.96,1190955,FIS
2014-03-12,54.76,54.83,54.46,54.75,1170381,FIS
2014-03-13,54.8,54.89,53.33,53.33,1600910,FIS
2014-03-14,53.26,53.47,52.7,52.75,1787479,FIS
2014-03-17,53.08,53.58,53.08,53.45,1456531,FIS
2014-03-18,53.45,54.23,53.43,54.18,930492,FIS
2014-03-19,54.3,54.5,53.53,53.88,902043,FIS
2014-03-20,53.85,54.42,53.75,54.29,986441,FIS
2014-03-21,54.82,55.07,53.905,54.17,2529272,FIS
2014-03-24,54.31,54.52,53.05,53.15,911354,FIS
2014-03-25,53.51,53.581,52.81,53.07,1025190,FIS
2014-03-26,53.29,53.44,52.4675,52.51,1057676,FIS
2014-03-27,52.29,52.62,52.0,52.33,1463932,FIS
2014-03-28,52.45,53.18,52.24,52.89,1124632,FIS
2014-03-31,53.19,53.85,53.18,53.45,1947538,FIS
2014-04-01,53.57,53.96,53.36,53.92,1041638,FIS
2014-04-02,53.91,54.34,53.74,54.16,1206611,FIS
2014-04-03,54.23,54.35,54.02,54.16,1064526,FIS
2014-04-04,54.57,54.59,53.06,53.17,1265965,FIS
2014-04-07,53.02,53.26,52.23,52.91,3280749,FIS
2014-04-08,52.89,52.94,52.359,52.68,1267711,FIS
2014-04-09,52.92,53.05,52.37,53.01,1094219,FIS
2014-04-10,53.09,53.16,51.81,51.81,877633,FIS
2014-04-11,51.4299,51.92,50.99,51.28,1474243,FIS
2014-04-14,51.65,51.8,51.17,51.68,1220276,FIS
2014-04-15,51.93,52.45,51.59,52.15,1968741,FIS
2014-04-16,52.59,52.8746,52.365,52.5,1299218,FIS
2014-04-17,52.21,52.97,52.08,52.68,1408793,FIS
2014-04-21,52.9,52.98,52.17,52.51,702062,FIS
2014-04-22,52.47,52.7,52.27,52.51,1011086,FIS
2014-04-23,52.51,53.45,52.51,53.3,2126074,FIS
2014-04-24,53.49,53.49,52.4,52.55,1598538,FIS
2014-04-25,52.26,52.28,51.76,51.8,758237,FIS
2014-04-28,52.18,52.61,51.37,51.9,962297,FIS
2014-04-29,52.23,52.81,51.98,52.8,1579045,FIS
2014-04-30,52.91,53.6,52.57,53.43,1904799,FIS
2014-05-01,53.51,53.79,52.13,53.61,1843727,FIS
2014-05-02,53.78,54.51,53.68,54.36,1565712,FIS
2014-05-05,54.13,54.77,53.93,54.49,1192606,FIS
2014-05-06,54.38,54.39,53.67,53.71,1258991,FIS
2014-05-07,53.96,54.04,53.39,53.72,1289168,FIS
2014-05-08,53.58,54.02,53.34,53.48,1254640,FIS
2014-05-09,53.63,53.82,53.32,53.75,1405058,FIS
2014-05-12,53.92,54.97,53.89,54.91,2331155,FIS
2014-05-13,54.92,54.92,54.635,54.67,994892,FIS
2014-05-14,54.6,54.74,54.25,54.29,765961,FIS
2014-05-15,54.24,54.24,53.63,53.8,1057749,FIS
2014-05-16,53.72,53.93,53.16,53.4,2583389,FIS
2014-05-19,53.22,53.86,53.07,53.78,2318835,FIS
2014-05-20,53.87,53.95,53.2,53.24,923837,FIS
2014-05-21,53.32,53.5,53.13,53.23,829028,FIS
2014-05-22,53.26,53.2799,53.05,53.13,761853,FIS
2014-05-23,53.22,53.53,53.08,53.38,663548,FIS
2014-05-27,53.63,53.93,53.37,53.64,830903,FIS
2014-05-28,53.73,54.19,53.53,53.94,1179689,FIS
2014-05-29,54.25,54.25,53.94,54.06,1162139,FIS
2014-05-30,54.03,54.21,53.92,54.15,823913,FIS
2014-06-02,54.11,54.34,53.77,54.15,846263,FIS
2014-06-03,53.87,54.19,53.85,54.0,502880,FIS
2014-06-04,53.93,54.22,53.73,54.19,1029239,FIS
2014-06-05,54.14,54.56,53.94,54.55,842718,FIS
2014-06-06,54.55,55.14,54.515,55.07,891223,FIS
2014-06-09,55.06,55.429,54.97,55.15,683499,FIS
2014-06-10,55.16,55.24,54.97,55.12,660628,FIS
2014-06-11,54.97,54.97,54.4,54.43,594791,FIS
2014-06-12,54.2,54.2,53.42,53.66,685522,FIS
2014-06-13,53.64,54.0,53.62,53.85,697560,FIS
2014-06-16,53.71,53.86,53.45,53.66,678816,FIS
2014-06-17,53.61,54.26,53.6,54.08,1089976,FIS
2014-06-18,53.98,54.13,53.66,53.96,935657,FIS
2014-06-19,54.02,54.33,53.91,54.2,1363502,FIS
2014-06-20,54.25,54.81,54.21,54.44,2063700,FIS
2014-06-23,54.43,54.67,54.22,54.6,854972,FIS
2014-06-24,54.46,54.855,54.44,54.56,1105305,FIS
2014-06-25,54.4,55.4,54.33,55.29,1682690,FIS
2014-06-26,55.23,55.25,54.3,54.67,2085018,FIS
2014-06-27,54.51,54.9,54.385,54.81,1394418,FIS
2014-06-30,54.73,54.89,54.24,54.74,1105420,FIS
2014-07-01,54.89,55.43,54.81,54.92,1169124,FIS
2014-07-02,54.8,55.15,54.72,54.93,730405,FIS
2014-07-03,55.01,55.5,54.91,55.44,542547,FIS
2014-07-07,55.19,55.4101,55.04,55.22,527583,FIS
2014-07-08,55.24,55.32,54.79,55.1,934841,FIS
2014-07-09,55.24,55.3,55.0,55.21,736486,FIS
2014-07-10,54.71,55.54,54.66,55.1,1126442,FIS
2014-07-11,55.17,55.63,54.89,55.59,1091244,FIS
2014-07-14,55.76,56.17,55.63,56.15,1235361,FIS
2014-07-15,56.14,56.57,56.05,56.52,1470408,FIS
2014-07-16,56.65,56.86,56.39,56.77,2122754,FIS
2014-07-17,56.5,56.88,56.21,56.22,1542634,FIS
2014-07-18,56.33,56.95,56.18,56.91,1035639,FIS
2014-07-21,56.67,56.79,56.43,56.53,578790,FIS
2014-07-22,56.73,56.98,56.63,56.9,946332,FIS
2014-07-23,56.84,56.88,56.52,56.58,605792,FIS
2014-07-24,56.73,56.75,56.44,56.58,1019201,FIS
2014-07-25,56.29,56.75,56.29,56.59,1027004,FIS
2014-07-28,56.5,56.7,56.005,56.56,1298314,FIS
2014-07-29,56.89,56.935,55.56,56.35,2102787,FIS
2014-07-30,56.47,57.07,56.33,57.02,1742429,FIS
2014-07-31,56.56,56.78,56.31,56.4,1883924,FIS
2014-08-01,56.22,56.3,55.7,55.94,1274010,FIS
2014-08-04,56.22,56.3,55.7,55.94,1274010,FIS
2014-08-05,55.8,56.18,55.33,55.42,1140349,FIS
2014-08-06,55.39,55.626,54.97,55.02,1135235,FIS
2014-08-07,55.17,55.67,54.7851,54.86,1418396,FIS
2014-08-08,54.98,55.28,54.89,55.2,1350381,FIS
2014-08-11,55.45,55.92,55.34,55.39,1088949,FIS
2014-08-12,55.27,55.62,55.13,55.25,1048099,FIS
2014-08-13,55.54,55.99,55.49,55.9,1282127,FIS
2014-08-14,56.01,56.16,55.85,55.92,1081669,FIS
2014-08-15,56.13,56.36,55.43,55.8,1937428,FIS
2014-08-18,56.11,56.83,56.1,56.68,1649724,FIS
2014-08-19,56.72,57.31,56.71,56.91,1714100,FIS
2014-08-20,56.94,57.22,56.76,57.19,1285040,FIS
2014-08-21,57.2,57.64,56.97,57.32,948129,FIS
2014-08-22,57.19,57.33,56.9,57.14,624279,FIS
2014-08-25,57.35,57.65,57.17,57.49,1446915,FIS
2014-08-26,57.5,57.64,57.27,57.3,583673,FIS
2014-08-27,57.25,57.34,56.83,56.98,627731,FIS
2014-08-28,56.8,57.0099,56.68,56.71,641116,FIS
2014-08-29,56.6,56.86,56.42,56.75,654782,FIS
2014-09-02,56.91,57.3,56.69,57.06,884523,FIS
2014-09-03,57.15,57.355,57.0,57.27,691830,FIS
2014-09-04,57.5,58.14,57.36,57.82,1440893,FIS
2014-09-05,57.76,58.55,57.75,58.51,1370805,FIS
2014-09-08,58.5,58.86,58.23,58.35,1540128,FIS
2014-09-09,58.24,58.36,57.59,57.66,1536072,FIS
2014-09-10,57.58,58.16,57.5503,58.05,1047000,FIS
2014-09-11,57.76,57.89,57.36,57.49,1605282,FIS
2014-09-12,57.44,57.5,56.755,57.02,1084403,FIS
2014-09-15,57.06,57.15,56.74,56.9,791554,FIS
2014-09-16,56.76,57.16,56.49,56.99,1078057,FIS
2014-09-17,57.02,57.27,56.72,56.89,1015577,FIS
2014-09-18,56.97,57.23,56.93,56.95,1132656,FIS
2014-09-19,57.23,57.47,57.12,57.26,2767854,FIS
2014-09-22,57.13,57.31,56.8,57.15,1262894,FIS
2014-09-23,57.02,57.34,56.9,56.9,1209232,FIS
2014-09-24,56.87,57.755,56.68,57.63,1182952,FIS
2014-09-25,57.46,57.56,56.52,56.53,1575017,FIS
2014-09-26,56.55,56.82,56.37,56.67,907850,FIS
2014-09-29,55.94,56.67,55.73,56.49,1012446,FIS
2014-09-30,56.46,56.67,56.1864,56.3,906169,FIS
2014-10-01,56.11,56.23,55.62,55.7,876296,FIS
2014-10-02,55.81,56.0,55.26,55.63,971925,FIS
2014-10-03,55.81,56.69,55.81,56.49,2191491,FIS
2014-10-06,56.66,56.8,56.36,56.48,962355,FIS
2014-10-07,56.03,56.11,55.21,55.22,1460978,FIS
2014-10-08,55.17,56.59,55.17,56.51,1834105,FIS
2014-10-09,56.44,56.47,55.047,55.09,949986,FIS
2014-10-10,55.13,55.51,54.28,54.29,1259937,FIS
2014-10-13,54.36,54.36,53.18,53.23,1282523,FIS
2014-10-14,53.47,53.66,53.21,53.31,1658293,FIS
2014-10-15,52.56,52.805,51.38,52.4,1606900,FIS
2014-10-16,51.54,52.54,51.44,52.38,1009061,FIS
2014-10-17,52.97,53.7,52.68,53.41,1566254,FIS
2014-10-20,53.03,53.77,53.03,53.74,1068206,FIS
2014-10-21,53.99,54.82,53.87,54.7,1565015,FIS
2014-10-22,54.7,55.19,54.44,54.46,1208874,FIS
2014-10-23,55.18,55.43,54.94,55.24,1184659,FIS
2014-10-24,55.23,55.9,55.09,55.77,906263,FIS
2014-10-27,55.69,55.8,55.26,55.57,923395,FIS
2014-10-28,55.93,56.57,55.69,56.55,1307586,FIS
2014-10-29,56.67,56.78,55.76,56.2,1653531,FIS
2014-10-30,58.34,58.93,58.34,58.91,1213801,FIS
2014-10-31,58.19,59.24,58.16,58.39,2369159,FIS
2014-11-03,58.62,58.75,58.14,58.33,1062416,FIS
2014-11-04,58.18,58.55,58.03,58.23,1168981,FIS
2014-11-05,58.6,58.87,58.2,58.79,1087897,FIS
2014-11-06,58.91,59.03,58.66,58.92,613694,FIS
2014-11-07,58.95,58.98,58.27,58.38,961171,FIS
2014-11-10,58.22,58.66,57.19,58.58,899862,FIS
2014-11-11,58.57,58.68,58.3,58.49,922227,FIS
2014-11-12,58.34,58.93,58.34,58.91,1213801,FIS
2014-11-13,59.05,59.31,58.81,59.3,1154195,FIS
2014-11-14,59.35,59.57,58.99,59.12,3000120,FIS
2014-11-17,59.02,59.54,58.81,59.46,936293,FIS
2014-11-18,59.36,59.96,59.25,59.8,1203600,FIS
2014-11-19,59.76,59.85,59.345,59.78,763980,FIS
2014-11-20,59.54,59.81,59.36,59.7,657786,FIS
2014-11-21,60.15,60.25,59.81,59.9,957243,FIS
2014-11-24,59.95,60.22,59.93,60.11,682375,FIS
2014-11-25,60.3,60.69,60.01,60.46,999104,FIS
2014-11-26,60.51,60.91,60.37,60.76,835149,FIS
2014-11-28,60.9,61.66,60.68,61.19,599227,FIS
2014-12-01,60.83,61.69,60.68,61.43,963098,FIS
2014-12-02,61.54,61.655,61.32,61.42,834021,FIS
2014-12-03,61.34,61.83,61.2,61.74,702771,FIS
2014-12-04,61.79,61.96,61.4099,61.65,640241,FIS
2014-12-05,61.65,61.89,61.41,61.62,624136,FIS
2014-12-08,61.5,61.8,60.9201,61.28,700088,FIS
2014-12-09,60.62,61.4,60.5,61.35,698975,FIS
2014-12-10,61.14,61.27,60.58,60.84,1291252,FIS
2014-12-11,60.93,61.54,60.77,60.99,870539,FIS
2014-12-12,60.29,60.75,60.23,60.33,1410088,FIS
2014-12-15,60.38,60.71,59.71,60.45,1452357,FIS
2014-12-16,60.35,61.14,59.95,60.16,1121793,FIS
2014-12-17,60.26,61.51,60.04,61.5,1208377,FIS
2014-12-18,62.15,63.6,61.97,63.59,1371572,FIS
2014-12-19,63.76,64.3,62.92,63.07,2939804,FIS
2014-12-22,63.26,63.76,63.25,63.55,1143317,FIS
2014-12-23,63.77,64.15,63.7,64.04,583073,FIS
2014-12-24,63.99,64.15,63.555,63.62,471913,FIS
2014-12-26,63.91,63.92,63.46,63.51,366576,FIS
2014-12-29,63.43,63.69,63.21,63.56,612942,FIS
2014-12-30,63.35,63.45,63.115,63.16,423993,FIS
2014-12-31,63.41,63.46,62.18,62.2,661893,FIS
2015-01-02,62.33,63.03,61.82,62.41,666711,FIS
2015-01-05,62.16,62.24,60.74,61.33,952943,FIS
2015-01-06,61.39,61.73,60.36,61.25,1190042,FIS
2015-01-07,61.8,62.3,61.36,62.26,925175,FIS
2015-01-08,62.83,63.1875,62.71,63.14,907227,FIS
2015-01-09,63.28,63.41,62.62,62.93,569568,FIS
2015-01-12,62.89,63.17,62.42,62.73,666198,FIS
2015-01-13,63.05,63.98,62.21,62.87,946821,FIS
2015-01-14,62.09,62.34,61.55,62.22,585043,FIS
2015-01-15,62.43,62.64,61.87,62.3,749894,FIS
2015-01-16,62.16,63.34,62.11,63.29,846587,FIS
2015-01-20,63.45,63.789,62.65,63.29,654867,FIS
2015-01-21,62.87,63.19,62.41,62.73,753318,FIS
2015-01-22,63.01,63.9582,62.5,63.84,644936,FIS
2015-01-23,63.86,64.42,63.6435,64.01,773642,FIS
2015-01-26,63.87,64.21,63.48,64.05,640354,FIS
2015-01-27,63.28,63.43,62.47,63.14,1048144,FIS
2015-01-28,63.71,63.76,62.36,62.41,1080242,FIS
2015-01-29,62.4,63.5,62.2,63.36,1104118,FIS
2015-01-30,63.04,63.24,62.36,62.43,1439579,FIS
2015-02-02,62.86,63.01,61.65,63.0,1124577,FIS
2015-02-03,63.25,64.39,62.99,64.33,1101671,FIS
2015-02-04,64.29,64.86,63.81,64.49,1378737,FIS
2015-02-05,64.45,64.79,63.08,64.01,1842076,FIS
2015-02-06,64.05,64.6,63.63,63.93,1493747,FIS
2015-02-09,63.47,63.88,63.22,63.61,1231074,FIS
2015-02-10,63.87,64.84,63.75,64.68,687967,FIS
2015-02-11,64.74,65.36,64.69,65.15,969012,FIS
2015-02-12,65.36,66.19,65.36,66.19,762647,FIS
2015-02-13,66.2,66.57,66.04,66.52,702450,FIS
2015-02-17,66.25,66.96,66.25,66.91,902955,FIS
2015-02-18,66.58,67.4,66.57,67.25,1075322,FIS
2015-02-19,67.33,67.705,67.08,67.69,973207,FIS
2015-02-20,67.61,68.98,67.43,68.68,2837121,FIS
2015-02-23,68.68,68.79,67.82,68.21,1208860,FIS
2015-02-24,68.06,68.4,67.93,68.16,865587,FIS
2015-02-25,67.97,68.45,67.91,68.01,998135,FIS
2015-02-26,68.05,68.3058,67.87,68.14,751253,FIS
2015-02-27,67.89,68.03,67.44,67.59,1104331,FIS
2015-03-02,67.48,68.3,67.345,68.24,765215,FIS
2015-03-03,67.9,67.99,67.28,67.61,948414,FIS
2015-03-04,67.33,67.5,66.7,67.01,788691,FIS
2015-03-05,67.28,67.37,66.85,67.25,578551,FIS
2015-03-06,66.9,67.02,65.97,66.1,808991,FIS
2015-03-09,66.02,66.77,66.02,66.62,675195,FIS
2015-03-10,66.26,66.29,65.09,65.1,940511,FIS
2015-03-11,65.03,65.235,64.5,64.6,1016810,FIS
2015-03-12,64.74,66.27,64.74,66.25,1087440,FIS
2015-03-13,66.02,66.18,64.95,65.3,812063,FIS
2015-03-16,65.7,66.65,65.61,66.64,885082,FIS
2015-03-17,66.2,66.62,66.05,66.35,584813,FIS
2015-03-18,66.14,67.795,66.1,67.49,972432,FIS
2015-03-19,67.5,67.76,67.19,67.61,659656,FIS
2015-03-20,68.18,68.745,67.7,68.33,1571834,FIS
2015-03-23,68.29,68.89,68.06,68.53,920031,FIS
2015-03-24,68.39,68.6,67.98,68.14,1293343,FIS
2015-03-25,68.12,68.19,67.53,67.54,2031369,FIS
2015-03-26,67.3,67.72,66.88,67.42,946983,FIS
2015-03-27,67.25,67.69,66.74,67.07,1150138,FIS
2015-03-30,67.58,68.58,67.55,68.28,759955,FIS
2015-03-31,68.05,68.58,67.83,68.06,736205,FIS
2015-04-01,67.94,68.04,67.17,67.7,1009078,FIS
2015-04-02,67.81,68.45,67.54,68.08,924748,FIS
2015-04-06,67.41,68.47,67.34,68.15,1185916,FIS
2015-04-07,68.08,68.33,67.83,67.89,727390,FIS
2015-04-08,67.84,68.51,67.84,68.51,762501,FIS
2015-04-09,68.53,68.55,67.75,68.08,920483,FIS
2015-04-10,65.87,66.07,63.27,65.5,6919086,FIS
2015-04-13,65.21,65.74,64.55,64.69,2452959,FIS
2015-04-14,64.63,65.0,64.21,64.36,2167784,FIS
2015-04-15,64.57,64.96,63.93,64.31,2473608,FIS
2015-04-16,64.21,64.625,63.82,64.08,1749597,FIS
2015-04-17,63.61,63.72,62.94,63.33,2382156,FIS
2015-04-20,63.63,64.29,63.57,63.94,2001835,FIS
2015-04-21,64.05,64.85,64.05,64.09,1915344,FIS
2015-04-22,64.11,64.68,63.75,64.28,1622560,FIS
2015-04-23,64.16,64.671,63.99,64.51,1325552,FIS
2015-04-24,64.52,64.53,63.98,64.11,1146263,FIS
2015-04-27,64.38,64.38,63.84,64.01,1393247,FIS
2015-04-28,63.86,64.41,63.52,64.28,1462697,FIS
2015-04-29,64.11,64.59,64.01,64.15,1636402,FIS
2015-04-30,60.95,63.788,60.79,62.49,4084395,FIS
2015-05-01,62.7,63.15,62.18,63.11,2016433,FIS
2015-05-04,63.34,63.68,63.07,63.25,1630339,FIS
2015-05-05,63.02,63.55,62.99,63.37,2109255,FIS
2015-05-06,63.58,63.96,63.11,63.48,1354856,FIS
2015-05-07,63.5,64.32,63.41,64.06,1373175,FIS
2015-05-08,64.74,65.7,64.74,65.08,1308086,FIS
2015-05-11,64.87,65.28,64.54,64.54,882084,FIS
2015-05-12,64.04,64.33,63.66,64.0,1579069,FIS
2015-05-13,64.01,64.64,63.76,63.86,1038334,FIS
2015-05-14,64.17,64.61,64.01,64.55,1346128,FIS
2015-05-15,64.57,64.85,64.26,64.45,1050355,FIS
2015-05-18,64.34,64.77,64.2,64.65,866445,FIS
2015-05-19,64.81,64.97,64.558,64.78,839672,FIS
2015-05-20,64.98,65.19,64.63,64.78,646301,FIS
2015-05-21,64.6,64.83,64.48,64.54,663862,FIS
2015-05-22,64.41,64.72,64.28,64.37,794634,FIS
2015-05-26,64.14,64.23,63.135,63.25,1027589,FIS
2015-05-27,63.51,63.67,63.19,63.58,1538977,FIS
2015-05-28,63.46,63.66,63.08,63.4,877706,FIS
2015-05-29,63.3,63.45,62.58,62.7,1547987,FIS
2015-06-01,62.75,63.04,62.08,62.62,1606565,FIS
2015-06-02,62.41,62.59,62.05,62.44,1277940,FIS
2015-06-03,62.74,62.905,62.39,62.52,931903,FIS
2015-06-04,62.19,62.4,61.72,61.78,1213734,FIS
2015-06-05,61.69,62.31,61.54,62.2,1599317,FIS
2015-06-08,62.09,62.47,61.84,61.97,1060415,FIS
2015-06-09,62.01,62.17,61.63,61.79,1019470,FIS
2015-06-10,62.01,62.71,61.97,62.53,559183,FIS
2015-06-11,63.3,64.385,63.1,64.16,1744301,FIS
2015-06-12,63.71,63.858,63.19,63.26,879422,FIS
2015-06-15,62.63,62.958,62.15,62.86,1049891,FIS
2015-06-16,62.84,63.26,62.63,63.03,1168980,FIS
2015-06-17,63.24,63.3,62.6401,62.94,648191,FIS
2015-06-18,63.08,63.49,62.85,63.4,1452845,FIS
2015-06-19,63.47,64.05,63.47,63.94,1356551,FIS
2015-06-22,64.25,64.93,64.11,64.59,959857,FIS
2015-06-23,64.66,64.71,64.15,64.27,882312,FIS
2015-06-24,64.15,64.185,63.3,63.3,691303,FIS
2015-06-25,63.51,63.59,63.03,63.13,780801,FIS
2015-06-26,63.25,63.43,63.04,63.37,2518287,FIS
2015-06-29,62.99,63.19,62.33,62.41,1456888,FIS
2015-06-30,62.9,62.9,61.69,61.8,1313772,FIS
2015-07-01,62.15,62.48,61.98,62.32,861340,FIS
2015-07-02,62.51,62.52,62.0,62.37,697028,FIS
2015-07-06,61.81,62.58,61.66,62.52,943321,FIS
2015-07-07,62.62,62.765,61.77,62.7,727985,FIS
2015-07-08,62.13,62.46,61.58,61.58,832459,FIS
2015-07-09,62.42,62.74,62.23,62.33,884893,FIS
2015-07-10,63.0,63.78,62.91,63.57,964053,FIS
2015-07-13,63.95,64.1,63.74,64.02,1244875,FIS
2015-07-14,64.03,64.2751,63.75,64.16,711667,FIS
2015-07-15,64.24,64.49,64.02,64.15,677549,FIS
2015-07-16,64.48,64.67,64.02,64.5,2172475,FIS
2015-07-17,64.65,64.65,63.91,64.09,681762,FIS
2015-07-20,64.19,64.69,64.12,64.26,865285,FIS
2015-07-21,64.15,64.48,63.66,63.8,966336,FIS
2015-07-22,63.79,64.29,63.6501,64.13,1111796,FIS
2015-07-23,63.93,64.35,62.075,62.58,2976613,FIS
2015-07-24,62.51,62.95,62.16,62.64,1291827,FIS
2015-07-27,62.32,62.36,61.57,62.13,1531648,FIS
2015-07-28,62.39,62.51,61.84,62.42,1387490,FIS
2015-07-29,62.36,63.34,62.3,63.24,890085,FIS
2015-07-30,63.1,66.65,62.59,65.85,7446623,FIS
2015-07-31,66.17,66.17,65.08,65.43,1691187,FIS
2015-08-03,65.5,65.72,64.67,65.49,1005651,FIS
2015-08-04,65.49,65.85,65.18,65.28,756030,FIS
2015-08-05,65.5,65.98,65.46,65.74,753120,FIS
2015-08-06,65.76,65.79,64.56,64.68,586104,FIS
2015-08-07,64.59,64.84,64.31,64.77,644188,FIS
2015-08-10,65.16,65.69,65.0,65.52,799901,FIS
2015-08-11,64.91,65.2799,64.59,65.07,990117,FIS
2015-08-12,68.57,70.89,68.07,70.75,6375212,FIS
2015-08-13,70.76,70.96,69.95,70.16,2395725,FIS
2015-08-14,69.98,70.37,69.7,70.27,1274802,FIS
2015-08-17,70.3,71.63,70.2,71.45,1850606,FIS
2015-08-18,71.48,71.74,71.23,71.72,1117098,FIS
2015-08-19,71.61,72.24,71.09,71.86,1861976,FIS
2015-08-20,71.68,72.295,71.31,71.31,1842718,FIS
2015-08-21,70.95,71.49,69.25,69.32,2968333,FIS
2015-08-24,66.27,68.35,65.2,65.97,3148855,FIS
2015-08-25,67.78,67.81,65.32,65.37,2468077,FIS
2015-08-26,67.13,69.56,66.41,69.45,2928206,FIS
2015-08-27,70.02,70.57,68.99,70.29,1485537,FIS
2015-08-28,70.24,70.48,69.7,70.28,1833344,FIS
2015-08-31,69.68,69.91,68.9,69.06,1237897,FIS
2015-09-01,67.73,68.45,66.54,67.08,2179787,FIS
2015-09-02,67.81,68.03,66.96,67.84,1838118,FIS
2015-09-03,68.24,68.67,67.88,68.15,1677446,FIS
2015-09-04,67.3,67.92,66.79,67.06,1268313,FIS
2015-09-08,68.1,69.36,67.88,69.36,991562,FIS
2015-09-09,69.67,70.0,67.83,67.93,823202,FIS
2015-09-10,67.88,69.115,67.8651,68.72,1614904,FIS
2015-09-11,68.67,69.71,68.15,69.62,1232866,FIS
2015-09-14,69.36,69.48,68.52,68.74,1147147,FIS
2015-09-15,68.99,70.15,68.65,69.87,803166,FIS
2015-09-16,69.83,70.27,69.71,69.93,918661,FIS
2015-09-17,69.96,70.48,69.13,69.3,1433070,FIS
2015-09-18,68.51,69.45,68.04,68.18,2347753,FIS
2015-09-21,68.5,69.93,68.45,69.58,1138308,FIS
2015-09-22,68.86,68.89,67.8,68.21,1439816,FIS
2015-09-23,68.25,69.375,67.9,69.25,1333325,FIS
2015-09-24,68.58,68.85,67.85,68.3,1146165,FIS
2015-09-25,68.82,69.04,67.83,68.22,1116734,FIS
2015-09-28,68.0,68.22,65.82,65.85,1491339,FIS
2015-09-29,65.95,66.6,65.75,66.5,1514794,FIS
2015-09-30,67.3,67.74,66.35,67.08,1499456,FIS
2015-10-01,67.75,67.75,66.74,67.58,1424579,FIS
2015-10-02,66.42,68.41,66.16,68.35,882383,FIS
2015-10-05,68.52,69.525,68.52,69.33,1083041,FIS
2015-10-06,69.13,69.46,68.67,69.44,1219319,FIS
2015-10-07,69.82,70.28,69.36,70.14,1345161,FIS
2015-10-08,70.1,71.38,69.95,71.3,1584386,FIS
2015-10-09,71.26,71.65,70.1,70.5,1507825,FIS
2015-10-12,70.5,71.16,70.27,70.82,697451,FIS
2015-10-13,70.44,70.89,69.6,69.84,1242188,FIS
2015-10-14,69.93,70.34,69.2,69.38,1104984,FIS
2015-10-15,69.86,69.87,69.12,69.81,1669664,FIS
2015-10-16,70.06,70.35,69.58,70.35,996344,FIS
2015-10-19,69.99,70.69,69.76,70.61,1026675,FIS
2015-10-20,70.5,70.815,70.12,70.64,853928,FIS
2015-10-21,70.81,71.06,69.68,69.73,823537,FIS
2015-10-22,70.14,71.0,69.84,70.57,1038274,FIS
2015-10-23,71.2,71.34,70.595,71.23,1018361,FIS
2015-10-26,71.13,71.39,70.825,71.34,944895,FIS
2015-10-27,70.94,71.38,70.7062,70.99,1197947,FIS
2015-10-28,71.31,72.8,71.01,72.79,1046938,FIS
2015-10-29,72.66,72.87,72.39,72.74,1155123,FIS
2015-10-30,72.83,73.01,72.4001,72.92,2016013,FIS
2015-11-02,72.28,73.6,70.58,73.5,2812383,FIS
2015-11-03,66.04,69.25,64.06,64.47,9437527,FIS
2015-11-04,64.48,67.77,64.44,65.54,5650526,FIS
2015-11-05,65.72,66.7,65.46,66.18,3622573,FIS
2015-11-06,66.17,67.43,66.14,67.19,2282490,FIS
2015-11-09,66.94,67.47,66.06,66.35,1181340,FIS
2015-11-10,66.13,66.69,66.03,66.51,1807010,FIS
2015-11-11,66.42,67.37,66.19,67.08,1833084,FIS
2015-11-12,66.77,67.02,66.22,66.31,1690853,FIS
2015-11-13,66.21,66.33,65.09,65.1,1084537,FIS
2015-11-16,65.14,65.61,64.89,65.5,1466144,FIS
2015-11-17,65.72,66.115,65.43,65.61,999853,FIS
2015-11-18,65.92,66.26,65.5,66.12,1303590,FIS
2015-11-19,66.25,66.53,65.87,66.08,1308767,FIS
2015-11-20,66.4,66.61,66.19,66.41,2693665,FIS
2015-11-23,66.48,66.64,65.38,65.55,2406666,FIS
2015-11-24,65.15,65.47,63.96,64.78,2116043,FIS
2015-11-25,65.01,65.01,64.12,64.53,2030001,FIS
2015-11-27,64.63,64.89,64.48,64.72,969640,FIS
2015-11-30,64.81,64.9,63.58,63.67,3073651,FIS
2015-12-01,63.97,64.76,63.67,64.49,4092712,FIS
2015-12-02,64.35,65.96,64.15,64.98,8466693,FIS
2015-12-03,65.18,65.26,63.61,64.07,4312157,FIS
2015-12-04,64.33,65.3,64.02,65.04,3141584,FIS
2015-12-07,64.81,64.9999,63.13,63.51,2116971,FIS
2015-12-08,63.0,63.11,62.29,63.05,2539049,FIS
2015-12-09,62.74,64.1,62.68,63.45,2529099,FIS
2015-12-10,63.41,63.6,62.78,62.88,1960214,FIS
2015-12-11,61.53,62.06,60.95,61.2,2256844,FIS
2015-12-14,60.415,62.1,60.38,61.11,2139561,FIS
2015-12-15,61.57,61.9,61.07,61.62,1917916,FIS
2015-12-16,62.09,62.34,60.8603,62.03,1380238,FIS
2015-12-17,61.99,62.49,59.75,59.88,2062507,FIS
2015-12-18,59.6,59.65,58.49,58.52,2737042,FIS
2015-12-21,58.98,59.77,58.78,59.16,1682319,FIS
2015-12-22,59.37,60.05,59.19,59.85,1711632,FIS
2015-12-23,60.04,61.52,59.91,61.19,2187879,FIS
2015-12-24,61.13,61.42,60.8,61.11,411329,FIS
2015-12-28,60.82,61.0,60.27,61.0,1365624,FIS
2015-12-29,61.36,62.14,61.24,61.59,755066,FIS
2015-12-30,61.33,61.62,60.96,60.99,584894,FIS
2015-12-31,60.77,61.355,60.51,60.6,871122,FIS
2016-01-04,59.52,59.97,58.99,59.91,2164097,FIS
2016-01-05,60.19,61.09,59.67,60.29,2283615,FIS
2016-01-06,59.36,59.73,58.9,59.18,1743722,FIS
2016-01-07,58.5,59.61,58.08,59.19,2160638,FIS
2016-01-08,59.52,59.66,58.04,58.13,1960841,FIS
2016-01-11,58.61,59.27,58.07,58.94,1726304,FIS
2016-01-12,59.96,60.19,58.94,59.99,2757544,FIS
2016-01-13,60.21,60.7,58.93,59.12,2533031,FIS
2016-01-14,59.41,60.62,58.93,60.3,3068265,FIS
2016-01-15,58.57,59.27,57.62,58.46,2995296,FIS
2016-01-19,59.15,59.34,58.3,58.71,1383415,FIS
2016-01-20,57.92,58.35,56.8,57.89,2399669,FIS
2016-01-21,58.14,58.94,57.67,58.05,2661905,FIS
2016-01-22,59.06,59.55,58.93,59.45,1972818,FIS
2016-01-25,59.17,59.65,58.76,58.85,1271781,FIS
2016-01-26,59.01,60.09,58.72,60.04,1269184,FIS
2016-01-27,59.87,60.385,58.45,58.81,2111509,FIS
2016-01-28,59.3,59.46,58.06,58.21,1657123,FIS
2016-01-29,58.6,59.755,58.31,59.73,2198769,FIS
2016-02-01,59.38,61.035,59.21,60.67,1810216,FIS
2016-02-02,60.0,60.12,59.3,59.52,1614279,FIS
2016-02-03,59.6,59.95,58.86,59.65,1523243,FIS
2016-02-04,59.46,60.26,59.46,60.15,1453571,FIS
2016-02-05,59.85,60.4,58.29,58.54,1919437,FIS
2016-02-08,57.74,57.74,55.105,56.04,4212421,FIS
2016-02-09,57.65,59.33,56.38,57.93,5576212,FIS
2016-02-10,57.89,58.68,57.32,57.4,3098642,FIS
2016-02-11,56.2,56.88,55.99,56.44,1965321,FIS
2016-02-12,57.1,57.63,56.83,57.57,1538457,FIS
2016-02-16,58.5,58.97,58.22,58.65,2774697,FIS
2016-02-17,59.11,59.55,58.83,59.54,2644273,FIS
2016-02-18,59.51,59.76,58.93,59.17,1233499,FIS
2016-02-19,59.17,59.75,58.66,59.71,1690068,FIS
2016-02-22,59.91,60.7,59.655,59.99,1767476,FIS
2016-02-23,59.66,59.99,58.8999,58.98,1753088,FIS
2016-02-24,58.51,59.23,57.8,59.18,1605831,FIS
2016-02-25,59.33,60.07,58.93,60.04,1556002,FIS
2016-02-26,60.18,60.61,59.395,59.49,1806578,FIS
2016-02-29,59.43,59.69,58.23,58.25,2735727,FIS
2016-03-01,58.81,60.01,58.7,60.0,2165345,FIS
2016-03-02,59.96,59.99,59.1287,59.92,1565640,FIS
2016-03-03,59.85,60.47,59.43,60.33,2195541,FIS
2016-03-04,60.33,60.84,59.95,60.81,3087666,FIS
2016-03-07,60.44,60.66,59.835,60.07,1848524,FIS
2016-03-08,59.53,59.76,59.13,59.18,1470808,FIS
2016-03-09,59.52,60.05,59.11,60.02,1873594,FIS
2016-03-10,60.24,61.75,60.07,61.56,4338544,FIS
2016-03-11,61.82,63.01,61.26,62.81,3870986,FIS
2016-03-14,62.48,62.66,61.91,62.54,2386499,FIS
2016-03-15,62.04,62.7,61.82,62.43,1397450,FIS
2016-03-16,62.32,63.0,62.21,62.76,1528202,FIS
2016-03-17,62.73,63.37,62.53,63.06,2297101,FIS
2016-03-18,61.93,62.84,61.25,62.54,9141239,FIS
2016-03-21,62.36,62.928,62.19,62.75,2248771,FIS
2016-03-22,62.5,62.75,62.37,62.45,1448056,FIS
2016-03-23,62.49,63.03,62.2,62.89,2280015,FIS
2016-03-24,62.67,62.72,61.95,62.62,1567778,FIS
2016-03-28,63.0,63.0,62.25,62.42,1044979,FIS
2016-03-29,62.23,62.95,62.05,62.92,1105290,FIS
2016-03-30,63.0,63.407,62.92,63.18,1397306,FIS
2016-03-31,63.03,63.74,62.84,63.31,1665455,FIS
2016-04-01,63.64,65.11,63.39,65.01,2804135,FIS
2016-04-04,65.11,65.35,64.25,64.34,1468557,FIS
2016-04-05,63.99,64.18,63.37,63.44,1204903,FIS
2016-04-06,63.34,64.58,63.3,64.5,1454011,FIS
2016-04-07,64.05,64.38,63.48,63.89,1483973,FIS
2016-04-08,64.4,64.435,63.75,63.98,1746614,FIS
2016-04-11,64.23,64.82,63.91,64.11,1737560,FIS
2016-04-12,64.1,64.39,63.74,64.03,1417215,FIS
2016-04-13,64.37,64.5062,63.77,64.28,1815373,FIS
2016-04-14,64.18,64.48,63.93,64.19,1176389,FIS
2016-04-15,64.25,64.57,63.995,64.06,1641675,FIS
2016-04-18,64.04,65.04,63.92,65.01,1086518,FIS
2016-04-19,65.23,65.84,65.0,65.49,1658193,FIS
2016-04-20,65.56,66.79,65.32,66.45,2881011,FIS
2016-04-21,66.22,66.68,64.99,65.24,2024393,FIS
2016-04-22,64.91,65.44,64.36,65.24,1436830,FIS
2016-04-25,64.96,65.86,64.69,65.7,1575260,FIS
2016-04-26,65.83,66.22,65.13,66.0,1375326,FIS
2016-04-27,65.41,66.625,65.41,66.4,1473002,FIS
2016-04-28,66.02,66.46,65.51,65.67,1617682,FIS
2016-04-29,65.29,66.11,64.84,65.8,2995260,FIS
2016-05-02,66.0,67.36,65.72,67.18,4016680,FIS
2016-05-03,69.57,72.23,69.52,71.29,8604527,FIS
2016-05-04,71.05,71.4,70.51,71.05,3866172,FIS
2016-05-05,70.89,71.5,69.93,70.39,2919982,FIS
2016-05-06,70.14,71.27,70.05,71.25,2242113,FIS
2016-05-09,71.83,72.98,71.54,71.72,2666675,FIS
2016-05-10,71.95,73.9,71.95,73.85,3698456,FIS
2016-05-11,74.13,74.19,73.19,73.43,2757887,FIS
2016-05-12,72.05,72.98,71.3,71.77,4720101,FIS
2016-05-13,71.82,73.03,71.8,72.31,7523660,FIS
2016-05-16,72.28,72.985,71.92,72.79,2619559,FIS
2016-05-17,72.67,73.0,71.91,72.13,2094523,FIS
2016-05-18,72.05,72.865,71.6,72.39,2440025,FIS
2016-05-19,72.05,72.74,71.73,72.61,1753941,FIS
2016-05-20,73.1,73.1,72.65,72.98,2399678,FIS
2016-05-23,72.87,72.9,72.465,72.54,1378354,FIS
2016-05-24,72.99,73.97,72.82,73.91,5103261,FIS
2016-05-25,73.97,74.11,73.43,73.68,2135954,FIS
2016-05-26,73.5,74.5,73.26,74.03,1813925,FIS
2016-05-27,73.9,74.57,73.88,74.41,1476358,FIS
2016-05-31,74.48,74.59,73.85,74.27,3217920,FIS
2016-06-01,74.19,74.75,73.66,74.72,1354537,FIS
2016-06-02,74.65,75.46,74.26,75.38,1346818,FIS
2016-06-03,74.97,75.15,74.27,74.99,1256001,FIS
2016-06-06,74.95,75.8,74.75,75.28,1800928,FIS
2016-06-07,75.28,75.75,75.1401,75.45,1589821,FIS
2016-06-08,75.31,75.71,75.08,75.38,1210521,FIS
2016-06-09,75.07,75.4,74.923,75.14,1190063,FIS
2016-06-10,74.56,74.63,74.06,74.34,1794884,FIS
2016-06-13,74.13,74.65,73.4,73.45,1796049,FIS
2016-06-14,73.11,73.89,72.9008,73.75,1533426,FIS
2016-06-15,73.78,74.0,73.43,73.62,1902419,FIS
2016-06-16,73.31,73.9,72.93,73.76,2308508,FIS
2016-06-17,73.64,73.64,72.47,72.79,4453689,FIS
2016-06-20,73.41,74.01,72.77,72.89,2648600,FIS
2016-06-21,73.12,73.56,72.74,73.29,2600317,FIS
2016-06-22,73.41,73.67,73.02,73.13,1203369,FIS
2016-06-23,73.59,73.92,73.31,73.91,1603346,FIS
2016-06-24,71.29,72.11,70.63,70.67,5526697,FIS
2016-06-27,69.95,69.99,68.03,68.36,2764589,FIS
2016-06-28,69.05,71.04,69.04,71.04,2322278,FIS
2016-06-29,71.4,72.55,71.31,72.45,2005234,FIS
2016-06-30,72.51,73.68,72.27,73.68,2288315,FIS
2016-07-01,73.8,74.56,73.8,74.5,2797239,FIS
2016-07-05,74.07,74.67,73.78,74.61,2904756,FIS
2016-07-06,74.22,74.64,73.84,74.25,2066919,FIS
2016-07-07,74.23,74.825,74.23,74.76,1672230,FIS
2016-07-08,75.06,76.18,75.0,76.03,2184183,FIS
2016-07-11,76.3,76.85,75.95,76.01,1888041,FIS
2016-07-12,76.36,77.07,76.0,76.95,1871889,FIS
2016-07-13,77.28,77.44,76.92,77.14,1371838,FIS
2016-07-14,77.54,77.75,76.85,76.89,1964532,FIS
2016-07-15,77.15,77.25,76.5,76.54,1556887,FIS
2016-07-18,76.64,76.94,76.41,76.88,1286666,FIS
2016-07-19,76.6,77.19,76.41,77.16,1170722,FIS
2016-07-20,77.66,78.04,77.3828,78.0,1595654,FIS
2016-07-21,78.05,78.2,77.38,77.83,1773467,FIS
2016-07-22,77.69,78.095,77.69,77.98,1011986,FIS
2016-07-25,78.05,78.05,77.44,77.9,2230707,FIS
2016-07-26,80.0,81.29,79.51,80.84,5673806,FIS
2016-07-27,81.0,81.41,80.41,80.79,2700516,FIS
2016-07-28,80.68,80.725,79.76,80.36,1418726,FIS
2016-07-29,80.38,80.49,79.33,79.53,1890454,FIS
2016-08-01,79.73,79.89,78.93,79.2,1389647,FIS
2016-08-02,79.14,79.23,78.19,78.47,1592937,FIS
2016-08-03,78.49,78.53,77.73,78.15,1467869,FIS
2016-08-04,78.26,78.81,78.15,78.22,1549180,FIS
2016-08-05,78.59,79.37,78.48,79.23,1030778,FIS
2016-08-08,79.76,79.76,79.14,79.41,1040706,FIS
2016-08-09,79.5,79.95,79.23,79.73,1663795,FIS
2016-08-10,79.8,79.92,79.45,79.85,915401,FIS
2016-08-11,80.15,80.72,80.15,80.5,1491887,FIS
2016-08-12,80.23,80.27,79.735,80.04,1334131,FIS
2016-08-15,80.13,80.37,79.89,80.09,1145412,FIS
2016-08-16,79.71,79.71,78.89,78.89,1237060,FIS
2016-08-17,79.09,79.3,78.52,79.15,1166038,FIS
2016-08-18,79.02,79.455,78.97,79.24,1453007,FIS
2016-08-19,79.03,79.32,78.69,79.28,1417066,FIS
2016-08-22,79.21,79.52,78.97,79.51,832993,FIS
2016-08-23,79.78,80.115,79.71,80.07,891154,FIS
2016-08-24,79.95,80.1,79.26,79.56,1144740,FIS
2016-08-25,79.51,79.75,79.2,79.61,1031758,FIS
2016-08-26,79.85,80.35,79.09,79.52,789487,FIS
2016-08-29,79.52,79.99,79.32,79.38,1117917,FIS
2016-08-30,79.51,79.7,79.22,79.52,825790,FIS
2016-08-31,79.49,79.49,79.02,79.33,1314953,FIS
2016-09-01,79.41,79.79,79.05,79.64,1407634,FIS
2016-09-02,80.0,80.45,79.66,80.44,1615465,FIS
2016-09-06,81.67,81.67,79.83,80.41,1808436,FIS
2016-09-07,80.39,80.39,79.66,80.05,1427986,FIS
2016-09-08,79.67,80.07,79.1,79.26,2070645,FIS
2016-09-09,78.84,79.305,77.39,77.4,2025114,FIS
2016-09-12,77.01,78.21,76.72,78.05,2129734,FIS
2016-09-13,77.34,77.68,76.62,76.69,2026992,FIS
2016-09-14,76.54,76.84,75.77,76.06,2751358,FIS
2016-09-15,75.91,76.97,75.5,76.65,2161661,FIS
2016-09-16,76.38,76.39,74.87,75.09,12346474,FIS
2016-09-19,75.92,76.15,75.45,75.9,2786468,FIS
2016-09-20,76.39,76.93,76.21,76.57,1978825,FIS
2016-09-21,76.86,77.28,76.075,77.12,2127280,FIS
2016-09-22,77.73,77.89,77.0,77.52,1370889,FIS
2016-09-23,77.02,77.41,77.0,77.08,1088211,FIS
2016-09-26,76.76,77.27,76.75,76.87,943679,FIS
2016-09-27,76.98,77.77,76.86,77.74,1272578,FIS
2016-09-28,77.88,77.88,76.57,77.23,1702718,FIS
2016-09-29,77.18,77.89,76.79,76.84,1183023,FIS
2016-09-30,76.93,77.31,76.28,77.03,1816037,FIS
2016-10-03,76.8,77.32,76.73,76.91,1059083,FIS
2016-10-04,76.91,77.17,75.93,76.46,1114821,FIS
2016-10-05,76.88,77.87,76.34,76.87,1761587,FIS
2016-10-06,76.91,78.33,76.875,78.28,1888410,FIS
2016-10-07,78.46,78.69,77.29,77.63,1691463,FIS
2016-10-10,77.88,78.15,77.37,77.41,1114978,FIS
2016-10-11,77.08,77.09,76.02,76.49,1394691,FIS
2016-10-12,76.59,77.29,76.275,77.19,964769,FIS
2016-10-13,76.68,76.93,75.93,76.33,1508508,FIS
2016-10-14,76.67,77.45,76.49,76.5,904803,FIS
2016-10-17,76.68,76.73,75.76,75.81,1156071,FIS
2016-10-18,76.45,76.61,75.88,75.95,1174008,FIS
2016-10-19,76.21,76.53,76.02,76.32,986257,FIS
2016-10-20,76.31,76.36,74.85,75.29,2186131,FIS
2016-10-21,74.82,75.31,74.41,75.01,1086906,FIS
2016-10-24,75.52,76.04,75.23,75.9,1478072,FIS
2016-10-25,75.79,75.855,75.44,75.56,1511494,FIS
2016-10-26,75.37,75.899,75.02,75.15,888424,FIS
2016-10-27,74.96,75.035,73.5701,74.09,3173817,FIS
2016-10-28,74.23,74.99,74.14,74.37,1866285,FIS
2016-10-31,74.43,74.62,73.25,73.92,1785073,FIS
2016-11-01,73.91,77.105,73.89,76.85,4195859,FIS
2016-11-02,76.61,76.81,74.88,75.05,2216426,FIS
2016-11-03,75.05,75.38,74.755,74.97,1101455,FIS
2016-11-04,74.9,75.9,74.86,75.42,1433385,FIS
2016-11-07,76.38,76.81,76.23,76.5,1776055,FIS
2016-11-08,76.5,77.0,76.01,76.6,967563,FIS
2016-11-09,75.68,77.15,74.96,76.9,1567660,FIS
2016-11-10,77.2,77.4,75.86,77.05,1999281,FIS
2016-11-11,76.66,77.4,76.21,76.32,1732011,FIS
2016-11-14,76.45,76.975,74.81,75.19,2011490,FIS
2016-11-15,75.54,75.86,74.63,74.74,1909508,FIS
2016-11-16,74.75,75.225,74.44,75.1,1442311,FIS
2016-11-17,75.34,75.95,74.92,75.87,1800451,FIS
2016-11-18,75.95,77.56,75.8,77.12,2242406,FIS
2016-11-21,77.24,77.88,77.17,77.53,1506744,FIS
2016-11-22,77.46,77.769,76.98,77.64,1484507,FIS
2016-11-23,77.68,79.0,77.68,79.0,2044889,FIS
2016-11-25,79.06,79.23,78.56,78.76,682647,FIS
2016-11-28,78.79,79.0,78.335,78.67,1303000,FIS
2016-11-29,78.85,79.105,78.56,78.9,1174470,FIS
2016-11-30,78.84,79.09,77.17,77.19,1867090,FIS
2016-12-01,77.17,77.2,75.39,75.73,1672812,FIS
2016-12-02,75.76,75.89,74.95,75.0,1742652,FIS
2016-12-05,75.55,75.77,75.11,75.28,2022444,FIS
2016-12-06,75.52,75.63,74.98,75.51,1812374,FIS
2016-12-07,74.73,75.66,73.97,75.62,2811351,FIS
2016-12-08,75.55,75.555,74.71,75.12,1787429,FIS
2016-12-09,75.12,75.72,74.98,75.56,1456379,FIS
2016-12-12,75.44,76.1,75.37,75.78,1813279,FIS
2016-12-13,76.06,76.3926,75.3,75.34,1590729,FIS
2016-12-14,75.23,76.6,75.03,75.92,2777181,FIS
2016-12-15,76.11,77.78,75.6,77.35,2132676,FIS
2016-12-16,77.55,77.74,76.27,76.64,7858259,FIS
2016-12-19,76.71,76.95,75.92,76.08,1740481,FIS
2016-12-20,76.25,76.56,75.68,76.46,1692343,FIS
2016-12-21,76.29,77.22,76.03,76.69,960249,FIS
2016-12-22,76.52,76.52,75.59,75.8,2082270,FIS
2016-12-23,76.03,76.82,75.78,76.02,993118,FIS
2016-12-27,76.11,76.91,75.8601,76.67,1186458,FIS
2016-12-28,76.6,76.87,76.12,76.58,1561931,FIS
2016-12-29,76.65,77.12,76.51,77.0,1471959,FIS
2016-12-30,77.0,77.14,75.4,75.64,1610119,FIS
2017-01-03,76.28,77.05,75.88,76.98,1646556,FIS
2017-01-04,76.86,78.25,76.86,78.24,1556527,FIS
2017-01-05,78.25,78.79,77.75,78.05,1150149,FIS
2017-01-06,78.51,79.02,77.68,78.89,973712,FIS
2017-01-09,78.92,78.945,78.02,78.04,963590,FIS
2017-01-10,78.07,78.33,77.64,77.65,796031,FIS
2017-01-11,77.43,77.7175,77.0,77.39,1201347,FIS
2017-01-12,76.98,77.2299,76.09,77.05,2217267,FIS
2017-01-13,76.95,77.45,76.7,77.37,1228319,FIS
2017-01-17,77.26,78.75,77.085,78.7,2186977,FIS
2017-01-18,78.87,79.54,78.16,79.46,2633158,FIS
2017-01-19,79.26,79.3098,78.58,79.15,1590928,FIS
2017-01-20,79.56,79.98,79.24,79.79,3061399,FIS
2017-01-23,79.8,80.345,79.62,80.07,2794749,FIS
2017-01-24,80.0,80.08,79.475,80.03,1901666,FIS
2017-01-25,80.0,80.28,79.72,79.88,1741571,FIS
2017-01-26,79.9,79.96,79.28,79.56,1703239,FIS
2017-01-27,79.9,79.93,79.53,79.81,952077,FIS
2017-01-30,79.89,79.89,78.89,79.6,670488,FIS
2017-01-31,79.57,79.82,78.87,79.42,1308313,FIS
2017-02-01,79.68,79.79,78.76,79.02,1315169,FIS
2017-02-02,78.86,79.38,78.56,79.06,1022956,FIS
2017-02-03,79.58,80.3,79.09,79.4,1601488,FIS
2017-02-06,79.39,79.58,78.9,79.35,2472739,FIS
2017-02-07,76.76,77.73,75.52,77.3,6833976,FIS
2017-02-08,78.0,80.36,77.63,79.84,4695971,FIS
2017-02-09,79.78,81.0,79.65,80.75,2147246,FIS
2017-02-10,80.96,81.39,80.46,80.46,1924927,FIS
2017-02-13,80.87,81.12,80.47,80.91,1068805,FIS
2017-02-14,80.8,80.96,80.31,80.5,1168516,FIS
2017-02-15,80.5,81.48,80.38,81.41,1620389,FIS
2017-02-16,81.33,81.74,80.81,81.72,1052790,FIS
2017-02-17,81.57,82.05,81.04,82.05,1028137,FIS
2017-02-21,81.74,82.37,81.7301,82.17,1294280,FIS
2017-02-22,81.91,82.99,81.81,82.82,1131298,FIS
2017-02-23,83.0,83.2,82.503,83.09,1508917,FIS
2017-02-24,82.0,83.86,81.7279,83.84,2348316,FIS
2017-02-27,83.75,83.7999,82.24,82.63,2054390,FIS
2017-02-28,82.69,82.75,82.05,82.27,1752869,FIS
2017-03-01,82.68,83.37,82.51,83.02,1535505,FIS
2017-03-02,82.7,82.97,82.22,82.27,1080497,FIS
2017-03-03,82.23,83.08,82.0,82.95,1112443,FIS
2017-03-06,82.43,83.0,82.32,82.7,1198269,FIS
2017-03-07,82.48,82.98,82.41,82.64,974001,FIS
2017-03-08,82.7,82.73,82.04,82.22,1335987,FIS
2017-03-09,82.25,82.61,81.65,81.98,1453848,FIS
2017-03-10,82.25,82.63,81.52,82.23,2445922,FIS
2017-03-13,82.2,82.89,82.025,82.72,1315021,FIS
2017-03-14,82.59,82.905,82.1,82.46,848623,FIS
2017-03-15,82.52,82.7,82.06,82.52,1494814,FIS
2017-03-16,82.5,82.615,81.84,81.95,1095279,FIS
2017-03-17,82.35,82.39,81.75,81.83,1929899,FIS
2017-03-20,81.92,81.92,80.54,81.02,1651988,FIS
2017-03-21,80.78,81.11,79.84,80.05,1813943,FIS
2017-03-22,80.26,80.48,79.82,79.9,1352811,FIS
2017-03-23,79.8,80.17,79.46,79.82,1249575,FIS
2017-03-24,79.9,80.38,79.805,80.12,1188863,FIS
2017-03-27,79.63,80.49,79.37,80.41,1818689,FIS
2017-03-28,79.54,80.69,79.11,80.29,2350327,FIS
2017-03-29,79.81,80.19,79.0,80.03,1067533,FIS
2017-03-30,79.8,80.44,79.69,80.05,1458827,FIS
2017-03-31,80.1,80.48,79.58,79.62,1727933,FIS
2017-04-03,79.87,80.385,78.95,79.44,3242646,FIS
2017-04-04,79.4,79.66,78.885,79.13,1850510,FIS
2017-04-05,79.33,80.165,79.26,79.5,1755369,FIS
2017-04-06,79.42,79.81,79.24,79.6,2364925,FIS
2017-04-07,79.64,80.11,79.43,79.87,1228577,FIS
2017-04-10,79.9,80.61,79.83,80.54,2171578,FIS
2017-04-11,80.25,80.3,79.72,80.08,1174761,FIS
2017-04-12,79.76,80.57,79.515,80.52,1345402,FIS
2017-04-13,80.38,80.86,80.16,80.16,1057989,FIS
2017-04-17,80.39,80.735,80.39,80.63,1754799,FIS
2017-04-18,80.46,80.8,80.34,80.75,801101,FIS
2017-04-19,80.81,81.09,80.51,80.65,1031353,FIS
2017-04-20,81.02,81.66,80.66,81.57,1002109,FIS
2017-04-21,81.54,82.77,81.5,82.53,2399561,FIS
2017-04-24,83.13,83.58,82.97,83.32,1312715,FIS
2017-04-25,83.62,84.04,83.44,83.86,1235104,FIS
2017-04-26,83.84,84.1,83.66,83.88,929861,FIS
2017-04-27,84.0,84.58,83.875,84.09,949094,FIS
2017-04-28,84.07,84.3,83.3,84.19,1472350,FIS
2017-05-01,84.26,84.93,84.01,84.42,2962358,FIS
2017-05-02,84.42,84.97,82.02,83.26,3248570,FIS
2017-05-03,82.27,83.0,81.72,82.98,2527291,FIS
2017-05-04,83.36,84.095,83.0703,83.52,1813813,FIS
2017-05-05,83.75,83.76,82.55,83.05,1542428,FIS
2017-05-08,82.96,83.4,82.85,83.34,1158081,FIS
2017-05-09,83.24,83.295,82.66,83.15,1544224,FIS
2017-05-10,82.82,83.59,82.68,83.58,1633501,FIS
2017-05-11,83.31,83.61,83.05,83.6,1255808,FIS
2017-05-12,83.37,83.55,83.05,83.11,1152145,FIS
2017-05-15,83.07,83.6,83.02,83.41,1204729,FIS
2017-05-16,83.64,83.89,83.42,83.78,1332086,FIS
2017-05-17,83.26,83.71,82.79,82.85,1943240,FIS
2017-05-18,82.85,83.445,82.58,82.81,1478084,FIS
2017-05-19,83.19,83.52,82.94,83.2,1330016,FIS
2017-05-22,83.44,84.3,83.25,84.03,1452472,FIS
2017-05-23,84.15,84.5,83.55,83.66,1467909,FIS
2017-05-24,83.61,84.045,83.4801,83.95,1432803,FIS
2017-05-25,84.3,85.56,84.0,85.36,1421121,FIS
2017-05-26,85.05,85.64,85.05,85.28,1392999,FIS
2017-05-30,85.0,85.39,84.79,85.29,1518061,FIS
2017-05-31,85.53,85.96,85.28,85.87,2401398,FIS
2017-06-01,85.87,86.77,85.87,86.77,1628011,FIS
2017-06-02,86.69,87.32,86.39,86.67,1360780,FIS
2017-06-05,86.67,86.99,86.49,86.55,1169141,FIS
2017-06-06,86.02,86.83,86.02,86.25,1091767,FIS
2017-06-07,86.42,86.635,86.12,86.55,1112623,FIS
2017-06-08,86.56,86.63,84.85,85.29,2027352,FIS
2017-06-09,85.3,85.64,83.94,84.61,1309672,FIS
2017-06-12,84.36,84.93,83.36,84.93,1918084,FIS
2017-06-13,85.07,85.99,85.07,85.74,1452907,FIS
2017-06-14,85.89,86.285,85.24,85.73,1516646,FIS
2017-06-15,85.2,86.26,84.66,86.03,1922516,FIS
2017-06-16,86.0,86.31,85.0,85.19,2316426,FIS
2017-06-19,85.51,85.63,84.57,85.07,1563127,FIS
2017-06-20,84.88,85.27,84.62,85.15,2021663,FIS
2017-06-21,85.24,85.51,84.7,84.99,1152250,FIS
2017-06-22,85.01,85.21,84.44,84.86,847472,FIS
2017-06-23,84.89,85.11,84.47,84.84,1351798,FIS
2017-06-26,85.07,85.13,84.38,84.9,1117718,FIS
2017-06-27,84.74,85.61,84.48,85.22,1937351,FIS
2017-06-28,85.53,86.07,84.78,85.98,1132129,FIS
2017-06-29,85.74,85.835,83.99,84.81,1511699,FIS
2017-06-30,85.0,85.75,84.8,85.4,1470882,FIS
2017-07-03,85.71,86.08,85.36,85.45,826270,FIS
2017-07-05,85.67,86.32,85.45,86.11,1646107,FIS
2017-07-06,85.8,85.84,85.23,85.55,1521423,FIS
2017-07-07,85.77,86.95,85.77,86.78,1808762,FIS
2017-07-10,86.81,87.5399,86.49,87.3,1486423,FIS
2017-07-11,87.28,87.89,87.01,87.82,1971759,FIS
2017-07-12,88.0,88.66,87.94,88.6,1803636,FIS
2017-07-13,88.87,89.345,88.46,89.25,1725993,FIS
2017-07-14,89.5,89.77,89.26,89.58,1142341,FIS
2017-07-17,89.62,89.75,89.31,89.63,1149329,FIS
2017-07-18,89.54,89.85,89.19,89.85,949330,FIS
2017-07-19,89.9,90.27,89.65,89.87,1272413,FIS
2017-07-20,89.85,90.11,89.55,89.81,1476356,FIS
2017-07-21,89.78,90.25,89.76,90.0,1033350,FIS
2017-07-24,89.99,90.29,89.38,90.12,958528,FIS
2017-07-25,90.09,90.22,89.565,89.7,1297782,FIS
2017-07-26,90.0,90.69,89.71,90.69,1120516,FIS
2017-07-27,90.92,91.06,90.25,91.05,2895199,FIS
2017-07-28,91.0,91.13,90.33,90.83,1330194,FIS
2017-07-31,91.18,91.56,90.99,91.22,1856626,FIS
2017-08-01,90.62,90.87,89.99,90.37,2748857,FIS
2017-08-02,91.9,92.78,90.89,91.24,2262715,FIS
2017-08-03,91.06,91.52,89.85,90.41,2176515,FIS
2017-08-04,90.62,90.87,89.99,90.37,2748857,FIS
2017-08-07,90.19,90.6,90.17,90.55,2385506,FIS
2017-08-08,90.43,90.66,89.9,89.99,953960,FIS
2017-08-09,89.44,89.63,89.11,89.39,1140358,FIS
2017-08-10,89.27,89.73,89.05,89.26,1637843,FIS
2017-08-11,89.06,89.64,89.04,89.22,780605,FIS
2017-08-14,90.0,90.61,89.84,90.45,728028,FIS
2017-08-15,90.47,90.88,90.43,90.66,842807,FIS
2017-08-16,90.17,91.925,90.0,91.45,1508698,FIS
2017-08-17,91.44,91.53,89.5,89.57,1183399,FIS
2017-08-18,89.5,90.125,88.97,89.83,3093610,FIS
2017-08-21,89.83,90.9,89.8,90.86,1377720,FIS
2017-08-22,91.13,91.66,90.875,91.58,1218491,FIS
2017-08-23,91.35,91.49,91.05,91.34,976197,FIS
2017-08-24,91.58,91.58,91.05,91.25,1185190,FIS
2017-08-25,91.59,91.75,91.18,91.34,830378,FIS
2017-08-28,91.64,91.86,91.36,91.79,671562,FIS
2017-08-29,91.34,92.23,91.28,91.94,931362,FIS
2017-08-30,91.95,92.49,91.72,92.39,883042,FIS
2017-08-31,92.72,93.055,92.485,92.92,1430376,FIS
2017-09-01,93.15,93.29,91.99,92.34,1022404,FIS
2017-09-05,92.1,92.32,91.7,92.21,1007708,FIS
2017-09-06,92.39,92.61,91.86,92.47,966534,FIS
2017-09-07,92.65,92.84,92.23,92.53,956812,FIS
2017-09-08,92.51,92.72,92.13,92.3,1061118,FIS
2017-09-11,92.8,93.39,92.48,93.39,1101078,FIS
2017-09-12,93.5,93.73,92.95,93.33,771948,FIS
2017-09-13,93.08,93.18,92.41,92.42,874824,FIS
2017-09-14,95.15,95.54,94.58,95.0,1357646,FIS
2017-09-15,92.06,92.33,91.72,92.01,2102054,FIS
2017-09-18,92.19,93.61,92.096,93.54,2223601,FIS
2017-09-19,93.47,93.68,92.66,92.77,1272277,FIS
2017-09-20,92.87,93.125,92.18,92.8,1136570,FIS
2017-09-21,92.67,92.93,92.35,92.72,849200,FIS
2017-09-22,92.68,93.12,92.54,93.05,968942,FIS
2017-09-25,93.05,93.21,92.14,92.83,1361975,FIS
2017-09-26,92.93,93.166,92.51,92.65,933099,FIS
2017-09-27,92.98,93.45,92.78,93.0,955465,FIS
2017-09-28,92.57,93.39,92.52,93.34,892247,FIS
2017-09-29,93.36,93.65,93.0,93.39,1076553,FIS
2017-10-02,93.46,93.86,93.14,93.33,867480,FIS
2017-10-03,93.33,93.59,93.06,93.4,520125,FIS
2017-10-04,93.44,93.94,93.27,93.71,1107182,FIS
2017-10-05,93.91,93.95,93.36,93.82,733348,FIS
2017-10-06,93.76,93.99,93.5,93.91,1380378,FIS
2017-10-09,94.0,94.45,93.81,94.35,742387,FIS
2017-10-10,94.51,94.95,94.32,94.61,1332528,FIS
2017-10-11,94.58,94.72,94.34,94.64,858647,FIS
2017-10-12,94.56,94.99,94.42,94.61,1051638,FIS
2017-10-13,94.9,95.14,94.64,94.96,1043485,FIS
2017-10-16,95.06,95.27,94.755,95.21,1019658,FIS
2017-10-17,95.24,95.24,94.13,94.38,963990,FIS
2017-10-18,94.37,95.21,94.2906,94.81,652581,FIS
2017-10-19,94.78,95.21,94.18,95.15,1166536,FIS
2017-10-20,95.49,95.5,94.8,95.28,976680,FIS
2017-10-23,95.5,96.0,95.49,95.71,743414,FIS
2017-10-24,95.84,95.97,95.24,95.27,813296,FIS
2017-10-25,95.31,95.95,95.03,95.535,637239,FIS
2017-10-26,96.1,96.36,95.74,95.94,888029,FIS
2017-10-27,96.14,96.67,95.88,96.62,994549,FIS
2017-10-30,96.45,96.46,95.74,96.07,1241192,FIS
2017-10-31,91.25,93.3,90.8,92.76,4394177,FIS
2017-11-01,94.12,94.89,92.47,93.11,2849764,FIS
2017-11-02,93.44,93.63,92.91,93.36,1489378,FIS
2017-11-03,93.01,93.45,92.59,93.18,1264354,FIS
2017-11-06,93.32,93.7,93.0,93.13,1620879,FIS
2017-11-07,92.94,92.99,89.31,90.47,4748852,FIS
2017-11-08,90.41,92.105,90.0,91.65,2400635,FIS
2017-11-09,91.5,92.79,90.96,92.52,2704666,FIS
2017-11-10,92.33,92.97,92.12,92.76,1800164,FIS
2017-11-13,91.83,92.89,91.51,92.85,1561595,FIS
2017-11-14,92.35,93.715,91.66,93.43,2111031,FIS
2017-11-15,93.27,93.815,92.14,93.54,2414646,FIS
2017-11-16,93.81,94.24,93.17,93.2,2711890,FIS
2017-11-17,92.99,93.23,91.83,92.06,1692916,FIS
2017-11-20,92.39,92.59,91.79,91.97,1429412,FIS
2017-11-21,92.14,92.25,91.57,91.74,1924365,FIS
2017-11-22,91.59,91.81,91.33,91.59,792579,FIS
2017-11-24,91.59,92.2,91.495,92.11,469189,FIS
2017-11-27,92.34,92.37,91.53,91.97,1154971,FIS
2017-11-28,92.0,92.84,91.92,92.72,938780,FIS
2017-11-29,93.03,93.03,91.91,92.72,1068905,FIS
2017-11-30,93.09,94.4,92.87,94.33,1802852,FIS
2017-12-01,94.13,94.38,92.85,93.75,1488769,FIS
2017-12-04,94.52,94.59,93.59,93.63,1668404,FIS
2017-12-05,93.81,95.23,93.3,95.17,2017187,FIS
2017-12-06,94.96,95.54,94.43,95.3,1817093,FIS
2017-12-07,95.43,96.01,95.2,95.87,2004017,FIS
2017-12-08,96.17,96.44,95.51,95.85,1683521,FIS
2017-12-11,95.81,96.0,95.13,95.71,1188263,FIS
2017-12-12,95.4,95.87,94.11,94.24,2546528,FIS
2017-12-13,94.07,95.18,93.98,94.26,1496521,FIS
2017-12-14,94.16,94.455,93.57,93.6,1487882,FIS
2017-12-15,93.65,94.97,93.52,94.83,2734979,FIS
2017-12-18,95.42,95.75,95.065,95.25,1579582,FIS
2017-12-19,95.15,95.54,94.58,95.0,1357646,FIS
2017-12-20,95.38,95.88,94.96,95.08,984142,FIS
2017-12-21,95.05,95.505,94.71,94.86,964670,FIS
2017-12-22,94.91,95.05,94.31,94.32,881900,FIS
2017-12-26,94.21,94.38,93.87,94.13,692189,FIS
2017-12-27,94.46,94.61,93.835,94.0,674263,FIS
2017-12-28,94.21,94.47,93.855,94.28,1371917,FIS
2017-12-29,94.56,94.56,94.09,94.09,808341,FIS
2018-01-02,94.31,94.62,93.25,93.7,1231737,FIS
2018-01-03,93.64,94.45,93.57,94.25,1370610,FIS
2018-01-04,94.33,95.565,94.33,94.95,1673905,FIS
2018-01-05,95.14,95.49,94.43,95.49,1721007,FIS
2018-01-08,95.38,96.35,95.06,95.73,1186173,FIS
2018-01-09,95.79,96.17,95.53,96.04,1338549,FIS
2018-01-10,96.03,97.29,95.45,97.28,2110920,FIS
2018-01-11,97.33,97.8,97.06,97.78,1239274,FIS
2018-01-12,97.86,97.99,96.91,97.61,1773403,FIS
2018-01-16,97.8,98.36,96.95,97.17,1448584,FIS
2018-01-17,97.77,97.965,97.25,97.6,1407576,FIS
2018-01-18,97.95,98.06,97.51,97.54,1235480,FIS
2018-01-19,97.87,98.59,97.6341,98.47,1627054,FIS
2018-01-22,98.63,99.2,98.41,99.19,1111924,FIS
2018-01-23,99.03,99.81,98.94,99.13,971557,FIS
2018-01-24,99.6,100.81,99.22,100.56,1542895,FIS
2018-01-25,100.66,101.8,100.5387,101.5,1195337,FIS
2018-01-26,101.8,103.07,101.58,102.88,1419726,FIS
2018-01-29,102.91,103.65,102.49,102.69,1248384,FIS
2018-01-30,102.36,103.08,102.18,102.66,1222105,FIS
2018-01-31,102.67,103.18,102.17,102.36,1500377,FIS
2018-02-01,102.3,102.88,101.72,102.11,1530797,FIS
2018-02-02,101.56,102.2225,100.78,100.81,1612556,FIS
2018-02-05,100.59,101.41,97.03,97.2,2636020,FIS
2018-02-06,95.35,96.2125,92.4466,95.72,5946276,FIS
2018-02-07,95.74,98.21,95.48,96.77,3099796,FIS
2013-02-08,16.55,16.61,16.4,16.61,9814015,FITB
2013-02-11,16.44,16.52,16.38,16.5,12187679,FITB
2013-02-12,16.54,16.63,16.45,16.56,8284724,FITB
2013-02-13,16.53,16.55,16.05,16.11,16635670,FITB
2013-02-14,16.09,16.19,16.04,16.13,11091204,FITB
2013-02-15,16.12,16.16,16.0,16.045,9471938,FITB
2013-02-19,16.07,16.16,15.94,15.96,11020445,FITB
2013-02-20,15.95,16.03,15.79,15.83,12260560,FITB
2013-02-21,15.85,15.965,15.51,15.6,17671587,FITB
2013-02-22,15.77,15.84,15.7,15.8,6752270,FITB
2013-02-25,15.9,15.94,15.52,15.53,12965929,FITB
2013-02-26,15.6,15.64,15.43,15.56,10616342,FITB
2013-02-27,15.56,15.76,15.47,15.72,8481443,FITB
2013-02-28,15.68,15.925,15.67,15.84,8898892,FITB
2013-03-01,15.73,15.9,15.57,15.825,11481195,FITB
2013-03-04,15.83,16.04,15.71,16.02,8627118,FITB
2013-03-05,16.15,16.19,15.88,16.02,15272806,FITB
2013-03-06,16.06,16.12,15.88,16.03,11432535,FITB
2013-03-07,16.05,16.25,16.01,16.23,8861570,FITB
2013-03-08,16.35,16.37,16.18,16.34,8404137,FITB
2013-03-11,16.37,16.42,16.24,16.35,10537279,FITB
2013-03-12,16.38,16.46,16.23,16.25,6625693,FITB
2013-03-13,16.24,16.39,16.18,16.39,8843791,FITB
2013-03-14,16.44,16.55,16.3,16.37,8659402,FITB
2013-03-15,16.35,16.61,16.3,16.61,16194478,FITB
2013-03-18,16.37,16.54,16.27,16.48,7536328,FITB
2013-03-19,16.56,16.58,16.41,16.51,8465919,FITB
2013-03-20,16.61,16.62,16.48,16.52,7800319,FITB
2013-03-21,16.4,16.515,16.35,16.37,8088336,FITB
2013-03-22,16.37,16.445,16.23,16.29,6922715,FITB
2013-03-25,16.31,16.39,16.22,16.35,8041045,FITB
2013-03-26,16.36,16.45,16.29,16.41,6967536,FITB
2013-03-27,16.34,16.4,16.25,16.37,4895182,FITB
2013-03-28,16.31,16.37,16.2,16.31,5584391,FITB
2013-04-01,16.28,16.3,16.06,16.14,5702611,FITB
2013-04-02,16.14,16.22,16.08,16.16,6808365,FITB
2013-04-03,16.13,16.23,15.815,15.99,13451520,FITB
2013-04-04,15.99,16.04,15.85,15.95,8668767,FITB
2013-04-05,15.73,16.06,15.64,16.02,10322762,FITB
2013-04-08,15.99,16.26,15.89,16.22,10211696,FITB
2013-04-09,16.3,16.49,16.2,16.39,8064266,FITB
2013-04-10,16.57,16.68,16.46,16.63,9086870,FITB
2013-04-11,16.62,16.86,16.53,16.86,9786737,FITB
2013-04-12,16.69,16.74,16.35,16.49,16086317,FITB
2013-04-15,16.47,16.49,16.06,16.08,10054574,FITB
2013-04-16,16.16,16.27,16.06,16.15,9928457,FITB
2013-04-17,15.97,15.98,15.64,15.8,11214905,FITB
2013-04-18,16.25,16.25,15.62,15.92,16586071,FITB
2013-04-19,16.03,16.42,15.89,16.4,11483115,FITB
2013-04-22,16.31,16.34,16.11,16.245,6563599,FITB
2013-04-23,16.31,16.5,16.22,16.47,8082308,FITB
2013-04-24,16.48,16.72,16.445,16.72,6444832,FITB
2013-04-25,16.75,16.95,16.69,16.83,5791422,FITB
2013-04-26,16.81,16.845,16.65,16.76,3342639,FITB
2013-04-29,16.77,16.89,16.76,16.83,4412508,FITB
2013-04-30,16.84,17.04,16.68,17.03,9295467,FITB
2013-05-01,17.03,17.105,16.7,16.75,7514942,FITB
2013-05-02,16.77,16.97,16.71,16.86,4456928,FITB
2013-05-03,17.05,17.12,17.01,17.1,6915978,FITB
2013-05-06,17.08,17.31,17.02,17.3,4109253,FITB
2013-05-07,17.37,17.53,17.3,17.51,6898090,FITB
2013-05-08,17.5,17.67,17.45,17.62,7591822,FITB
2013-05-09,17.66,17.81,17.53,17.57,8011150,FITB
2013-05-10,17.6,17.73,17.5799,17.71,5419203,FITB
2013-05-13,17.65,17.76,17.55,17.7,13724024,FITB
2013-05-14,17.73,17.97,17.7292,17.91,7011030,FITB
2013-05-15,17.91,18.15,17.81,18.08,6229813,FITB
2013-05-16,18.01,18.2,17.97,18.02,5154579,FITB
2013-05-17,18.17,18.31,18.04,18.25,6115266,FITB
2013-05-20,18.23,18.41,18.19,18.39,6307190,FITB
2013-05-21,18.45,18.495,18.22,18.3,7774030,FITB
2013-05-22,18.37,18.49,17.99,18.0,13408788,FITB
2013-05-23,17.81,18.2,17.76,18.1,8075612,FITB
2013-05-24,18.06,18.25,18.01,18.25,5605971,FITB
2013-05-28,18.52,18.6,18.36,18.43,6803979,FITB
2013-05-29,18.28,18.55,18.26,18.47,11196352,FITB
2013-05-30,18.46,18.7354,18.45,18.53,9266481,FITB
2013-05-31,18.47,18.5499,18.2,18.2,9136448,FITB
2013-06-03,18.23,18.32,17.82,18.2,10743110,FITB
2013-06-04,18.17,18.31,17.88,17.92,9863831,FITB
2013-06-05,17.88,17.97,17.68,17.71,8452550,FITB
2013-06-06,17.66,18.07,17.64,18.07,9103835,FITB
2013-06-07,18.24,18.44,18.09,18.42,8353929,FITB
2013-06-10,18.42,18.7,18.42,18.6,8096879,FITB
2013-06-11,18.47,18.555,18.29,18.34,8191437,FITB
2013-06-12,18.47,18.49,18.23,18.32,9989239,FITB
2013-06-13,18.25,18.49,18.15,18.45,8192171,FITB
2013-06-14,18.47,18.49,18.2,18.31,8866594,FITB
2013-06-17,18.46,18.53,18.2,18.29,6971420,FITB
2013-06-18,18.33,18.49,18.26,18.4,6251026,FITB
2013-06-19,18.36,18.47,18.085,18.1,10728112,FITB
2013-06-20,17.9,17.96,17.665,17.78,18099361,FITB
2013-06-21,17.89,17.96,17.43,17.7,23647009,FITB
2013-06-24,17.59,17.68,17.33,17.46,14737795,FITB
2013-06-25,17.67,17.94,17.55,17.88,11151353,FITB
2013-06-26,17.98,18.04,17.79,17.925,6414636,FITB
2013-06-27,18.06,18.32,18.0,18.1,8335298,FITB
2013-06-28,18.09,18.23,17.82,18.05,11104812,FITB
2013-07-01,18.23,18.48,18.05,18.28,6009151,FITB
2013-07-02,18.29,18.58,18.23,18.48,8840378,FITB
2013-07-03,18.45,18.5,18.2,18.37,5585636,FITB
2013-07-05,18.45,18.68,18.37,18.67,11339301,FITB
2013-07-08,18.75,18.81,18.46,18.58,11825693,FITB
2013-07-09,18.76,18.81,18.55,18.8,10268360,FITB
2013-07-10,18.82,18.85,18.59,18.79,14892068,FITB
2013-07-11,19.03,19.08,18.67,18.81,10249611,FITB
2013-07-12,18.79,18.995,18.75,18.981,5734697,FITB
2013-07-15,19.02,19.0725,18.91,18.99,6823773,FITB
2013-07-16,19.01,19.09,18.67,18.86,6900471,FITB
2013-07-17,18.86,19.01,18.8,18.99,8009120,FITB
2013-07-18,18.8,18.97,18.27,18.945,17975186,FITB
2013-07-19,19.02,19.08,18.79,19.015,10323656,FITB
2013-07-22,19.16,19.35,18.96,19.34,7305222,FITB
2013-07-23,19.39,19.515,19.15,19.42,8691445,FITB
2013-07-24,19.49,19.79,19.43,19.59,10151212,FITB
2013-07-25,19.26,19.44,19.22,19.37,7790771,FITB
2013-07-26,19.17,19.38,19.17,19.37,4209530,FITB
2013-07-29,19.31,19.41,19.14,19.21,6179780,FITB
2013-07-30,19.32,19.4,19.195,19.26,5155350,FITB
2013-07-31,19.33,19.635,19.2,19.24,8748409,FITB
2013-08-01,19.44,19.65,19.32,19.6,5835338,FITB
2013-08-02,19.63,19.73,19.49,19.69,5575526,FITB
2013-08-05,19.7,19.71,19.52,19.58,4125208,FITB
2013-08-06,19.5,19.57,19.28,19.36,5557651,FITB
2013-08-07,19.31,19.33,19.16,19.22,6153252,FITB
2013-08-08,19.35,19.41,19.11,19.225,7554601,FITB
2013-08-09,19.17,19.38,19.17,19.3,5324943,FITB
2013-08-12,19.22,19.43,19.17,19.27,3901014,FITB
2013-08-13,19.13,19.32,18.97,19.09,10036492,FITB
2013-08-14,19.06,19.25,19.05,19.14,6817461,FITB
2013-08-15,19.06,19.15,18.98,19.04,6104650,FITB
2013-08-16,19.08,19.29,19.03,19.16,5672739,FITB
2013-08-19,19.13,19.15,18.97,19.01,6294936,FITB
2013-08-20,19.05,19.2,18.9,19.06,7298832,FITB
2013-08-21,18.98,19.17,18.89,18.93,7921143,FITB
2013-08-22,18.97,19.235,18.94,19.18,6032381,FITB
2013-08-23,19.31,19.32,19.04,19.2,3804952,FITB
2013-08-26,19.24,19.28,18.99,18.99,5896880,FITB
2013-08-27,18.8,18.86,18.43,18.43,10529666,FITB
2013-08-28,18.33,18.48,18.15,18.35,8269212,FITB
2013-08-29,18.2,18.55,18.17,18.39,4669145,FITB
2013-08-30,18.45,18.45,18.22,18.29,6179689,FITB
2013-09-03,18.53,18.66,18.16,18.31,7389376,FITB
2013-09-04,18.37,18.5,18.23,18.36,7631151,FITB
2013-09-05,18.38,18.635,18.36,18.53,6300102,FITB
2013-09-06,18.63,18.665,18.33,18.47,5249508,FITB
2013-09-09,18.25,18.5,18.13,18.38,9006825,FITB
2013-09-10,18.57,18.585,18.39,18.5,8942991,FITB
2013-09-11,18.51,18.62,18.4,18.58,5716101,FITB
2013-09-12,18.6,18.64,18.49,18.49,5754845,FITB
2013-09-13,18.53,18.57,18.32,18.38,10692372,FITB
2013-09-16,18.65,18.68,18.45,18.49,8409226,FITB
2013-09-17,18.42,18.6,18.33,18.55,10143197,FITB
2013-09-18,18.47,18.81,18.375,18.62,13477328,FITB
2013-09-19,18.63,18.7,18.33,18.53,13397506,FITB
2013-09-20,18.43,18.56,18.37,18.391,10896074,FITB
2013-09-23,18.31,18.34,18.09,18.15,6913056,FITB
2013-09-24,18.08,18.22,17.965,18.035,8109989,FITB
2013-09-25,18.29,18.35,17.95,18.291,9896339,FITB
2013-09-26,18.24,18.295,17.99,18.08,4527154,FITB
2013-09-27,17.93,18.24,17.93,18.08,5053013,FITB
2013-09-30,17.95,18.125,17.8,18.05,6050561,FITB
2013-10-01,17.98,18.27,17.98,18.26,6138594,FITB
2013-10-02,18.12,18.17,18.0,18.05,10707433,FITB
2013-10-03,17.98,18.04,17.84,17.995,6392178,FITB
2013-10-04,18.0,18.21,17.93,18.19,6107835,FITB
2013-10-07,18.03,18.05,17.77,17.775,5149807,FITB
2013-10-08,17.81,17.84,17.49,17.5,9289404,FITB
2013-10-09,17.58,17.839,17.5,17.755,10170907,FITB
2013-10-10,17.96,18.25,17.92,18.14,10817627,FITB
2013-10-11,17.99,18.28,17.81,18.2,9319427,FITB
2013-10-14,18.08,18.35,18.07,18.31,5591986,FITB
2013-10-15,18.37,18.395,18.12,18.13,7453340,FITB
2013-10-16,18.25,18.52,18.16,18.4,7907259,FITB
2013-10-17,18.39,19.0,18.34,18.965,14253521,FITB
2013-10-18,19.01,19.33,18.91,19.28,9457811,FITB
2013-10-21,18.79,19.39,18.79,19.22,7387066,FITB
2013-10-22,19.24,19.385,19.17,19.34,6871221,FITB
2013-10-23,19.28,19.34,19.15,19.225,5900623,FITB
2013-10-24,19.29,19.32,18.99,19.12,9931655,FITB
2013-10-25,19.1,19.22,18.95,19.08,7152326,FITB
2013-10-28,19.12,19.2,18.955,19.18,7314373,FITB
2013-10-29,19.25,19.27,19.09,19.21,7468906,FITB
2013-10-30,19.26,19.3,19.16,19.24,7166392,FITB
2013-10-31,19.27,19.28,19.03,19.035,6206473,FITB
2013-11-01,19.08,19.11,18.87,18.985,4738870,FITB
2013-11-04,19.0,19.06,18.79,18.839,4766126,FITB
2013-11-05,18.77,19.23,18.75,19.14,7932540,FITB
2013-11-06,19.09,19.19,19.03,19.125,6978136,FITB
2013-11-07,19.19,19.3,19.08,19.08,8906054,FITB
2013-11-08,19.15,20.03,19.06,20.01,15342201,FITB
2013-11-11,20.04,20.06,19.62,19.77,7219222,FITB
2013-11-12,19.1,19.83,19.1,19.56,4931110,FITB
2013-11-13,19.52,19.925,19.44,19.91,10260461,FITB
2013-11-14,19.96,20.05,19.871,20.025,5579684,FITB
2013-11-15,20.13,20.16,19.91,19.94,6062329,FITB
2013-11-18,19.94,20.21,19.75,20.0,6603184,FITB
2013-11-19,19.99,20.15,19.89,19.91,6723418,FITB
2013-11-20,20.98,20.98,19.795,19.92,7114482,FITB
2013-11-21,20.0,20.47,19.95,20.34,8902560,FITB
2013-11-22,20.4,20.58,20.12,20.58,9437349,FITB
2013-11-25,20.7,20.745,20.4875,20.57,11186305,FITB
2013-11-26,20.63,20.63,20.33,20.34,7413829,FITB
2013-11-27,20.43,20.53,20.35,20.45,4329634,FITB
2013-11-29,20.5,20.5,20.3,20.32,2814373,FITB
2013-12-02,20.36,20.43,20.17,20.2,5456549,FITB
2013-12-03,20.17,20.29,19.85,19.99,7438570,FITB
2013-12-04,19.99,20.22,19.76,19.88,9838176,FITB
2013-12-05,19.87,20.05,19.79,19.82,7331846,FITB
2013-12-06,20.03,20.34,19.94,20.34,7856855,FITB
2013-12-09,20.34,20.49,20.19,20.24,6501892,FITB
2013-12-10,20.18,20.45,19.95,20.31,5623109,FITB
2013-12-11,20.4,20.44,20.14,20.16,7680106,FITB
2013-12-12,20.2,20.38,20.08,20.25,6605836,FITB
2013-12-13,20.34,20.34,19.99,20.09,5985232,FITB
2013-12-16,20.55,20.56,20.31,20.35,7702636,FITB
2013-12-17,20.21,20.3,20.05,20.15,6041549,FITB
2013-12-18,20.12,20.51,20.01,20.45,8050251,FITB
2013-12-19,20.38,20.74,20.36,20.67,6318642,FITB
2013-12-20,20.57,20.86,20.57,20.81,8948472,FITB
2013-12-23,20.93,21.13,20.89,20.95,5618975,FITB
2013-12-24,20.97,21.1,20.88,20.98,1558240,FITB
2013-12-26,21.01,21.135,20.9614,21.04,3884687,FITB
2013-12-27,20.91,21.11,20.89,20.92,3983527,FITB
2013-12-30,20.99,21.07,20.88,20.92,3811762,FITB
2013-12-31,21.0,21.12,20.93,21.03,4980508,FITB
2014-01-02,20.94,21.06,20.83,20.87,6971216,FITB
2014-01-03,20.91,21.06,20.85,20.92,4436573,FITB
2014-01-06,21.01,21.33,20.94,20.95,7209419,FITB
2014-01-07,21.09,21.2,20.93,21.025,6549176,FITB
2014-01-08,21.02,21.225,21.0,21.13,7551353,FITB
2014-01-09,21.14,21.45,21.14,21.32,8873058,FITB
2014-01-10,21.25,21.545,21.25,21.53,8715286,FITB
2014-01-13,21.5,21.62,21.21,21.25,8251423,FITB
2014-01-14,21.31,21.525,21.21,21.36,7441279,FITB
2014-01-15,21.41,21.635,21.4,21.57,5218396,FITB
2014-01-16,21.49,21.55,21.31,21.37,5595082,FITB
2014-01-17,21.46,21.825,21.41,21.55,6735538,FITB
2014-01-21,21.63,21.89,21.63,21.82,6866616,FITB
2014-01-22,21.96,21.96,21.78,21.92,7739804,FITB
2014-01-23,21.65,21.91,21.35,21.52,11224659,FITB
2014-01-24,21.35,21.54,21.28,21.32,9540872,FITB
2014-01-27,21.9,21.91,21.09,21.13,9455841,FITB
2014-01-28,21.16,21.425,21.14,21.3,9397863,FITB
2014-01-29,21.14,21.335,20.9,20.95,12289989,FITB
2014-01-30,21.09,21.32,21.045,21.24,5822331,FITB
2014-01-31,20.98,21.27,20.81,21.02,7693354,FITB
2014-02-03,20.94,21.13,20.42,20.5,18238611,FITB
2014-02-04,20.55,20.87,20.37,20.59,10596703,FITB
2014-02-05,20.6,20.8,20.46,20.65,7677472,FITB
2014-02-06,20.98,21.11,20.835,21.08,7596799,FITB
2014-02-07,21.12,21.25,20.91,21.1,6826570,FITB
2014-02-10,21.5,21.5,21.14,21.27,8595313,FITB
2014-02-11,21.23,21.44,20.94,21.37,9048410,FITB
2014-02-12,21.46,21.665,21.28,21.36,9049391,FITB
2014-02-13,21.29,21.54,21.19,21.54,6968174,FITB
2014-02-14,21.46,21.72,21.42,21.63,5548480,FITB
2014-02-18,21.68,21.8,21.58,21.66,6896202,FITB
2014-02-19,21.63,21.66,21.26,21.31,10907426,FITB
2014-02-20,21.29,21.395,21.12,21.34,7189716,FITB
2014-02-21,21.39,21.605,21.34,21.44,8206416,FITB
2014-02-24,21.45,21.7,21.45,21.61,9382763,FITB
2014-02-25,21.66,21.74,21.44,21.61,7967540,FITB
2014-02-26,21.67,21.73,21.4999,21.66,7200968,FITB
2014-02-27,21.67,21.72,21.51,21.72,6945764,FITB
2014-02-28,21.76,21.86,21.56,21.695,12470540,FITB
2014-03-03,21.53,21.58,21.41,21.52,8702066,FITB
2014-03-04,21.78,22.05,21.66,21.96,10185610,FITB
2014-03-05,21.94,22.23,21.88,22.2,7129934,FITB
2014-03-06,22.25,22.42,22.23,22.3,5626541,FITB
2014-03-07,22.42,22.75,22.42,22.63,7670944,FITB
2014-03-10,22.56,22.7,22.46,22.7,6099768,FITB
2014-03-11,22.72,22.745,22.4401,22.51,5603209,FITB
2014-03-12,22.39,22.57,22.29,22.53,6214526,FITB
2014-03-13,22.56,22.73,22.345,22.43,6998000,FITB
2014-03-14,22.37,22.53,22.23,22.34,6313858,FITB
2014-03-17,22.81,22.83,22.42,22.6,5794283,FITB
2014-03-18,22.61,22.84,22.51,22.78,7586932,FITB
2014-03-19,22.76,23.0,22.64,22.83,6884687,FITB
2014-03-20,22.84,23.49,22.8,23.36,9007649,FITB
2014-03-21,23.63,23.9,23.31,23.39,17741967,FITB
2014-03-24,23.49,23.68,23.24,23.38,6801801,FITB
2014-03-25,23.42,23.515,23.3,23.34,7236521,FITB
2014-03-26,23.51,23.56,23.25,23.26,6929301,FITB
2014-03-27,23.12,23.24,22.41,22.55,13658554,FITB
2014-03-28,22.58,22.85,22.48,22.72,5163714,FITB
2014-03-31,22.93,23.03,22.83,22.955,6437766,FITB
2014-04-01,23.09,23.18,22.89,23.08,5466522,FITB
2014-04-02,23.14,23.185,22.95,23.06,5085757,FITB
2014-04-03,23.17,23.215,23.04,23.19,7500018,FITB
2014-04-04,23.25,23.405,22.89,22.92,6820678,FITB
2014-04-07,22.88,22.95,22.45,22.51,9018353,FITB
2014-04-08,22.53,22.64,22.31,22.45,6392100,FITB
2014-04-09,22.5,22.675,22.44,22.61,6123239,FITB
2014-04-10,22.66,22.7,21.75,21.8,11974108,FITB
2014-04-11,21.41,21.81,21.4,21.56,9470885,FITB
2014-04-14,21.87,21.87,21.35,21.6,6259613,FITB
2014-04-15,21.59,21.77,21.335,21.63,7973880,FITB
2014-04-16,21.84,21.9,21.595,21.85,7771534,FITB
2014-04-17,21.31,21.52,20.7528,20.95,16990860,FITB
2014-04-21,21.08,21.24,20.67,20.72,10444126,FITB
2014-04-22,20.81,21.02,20.62,21.0,12085429,FITB
2014-04-23,20.98,21.22,20.94,21.15,8062162,FITB
2014-04-24,21.23,21.23,20.8,21.03,9493167,FITB
2014-04-25,20.88,20.88,20.63,20.75,8603814,FITB
2014-04-28,20.72,20.76,20.31,20.51,10173784,FITB
2014-04-29,20.53,20.72,20.425,20.48,11928944,FITB
2014-04-30,20.42,20.68,20.35,20.61,8692107,FITB
2014-05-01,20.56,20.68,20.3,20.35,11335011,FITB
2014-05-02,20.3,20.84,20.3,20.555,9890887,FITB
2014-05-05,20.52,20.75,20.4,20.59,8365108,FITB
2014-05-06,20.41,20.55,20.25,20.28,7455493,FITB
2014-05-07,20.36,20.73,20.29,20.71,9700984,FITB
2014-05-08,20.66,20.88,20.58,20.6,8009388,FITB
2014-05-09,20.49,20.59,20.23,20.55,8482456,FITB
2014-05-12,20.66,20.89,20.57,20.88,7287961,FITB
2014-05-13,20.88,20.95,20.75,20.8,5752083,FITB
2014-05-14,20.75,20.79,20.4,20.47,5577821,FITB
2014-05-15,20.42,20.44,19.92,20.16,11601026,FITB
2014-05-16,20.13,20.2,19.83,20.03,11883748,FITB
2014-05-19,20.0,20.25,19.82,20.2,8730875,FITB
2014-05-20,20.23,20.25,19.95,20.06,7461905,FITB
2014-05-21,20.18,20.43,20.12,20.37,10029199,FITB
2014-05-22,20.33,20.56,20.25,20.41,7374319,FITB
2014-05-23,20.44,20.7,20.35,20.54,6340657,FITB
2014-05-27,20.6,20.905,20.6,20.7,6333427,FITB
2014-05-28,20.65,20.7,20.545,20.6,5832022,FITB
2014-05-29,20.6,20.65,20.39,20.55,6444875,FITB
2014-05-30,20.61,20.77,20.565,20.69,6536450,FITB
2014-06-02,20.79,20.99,20.55,20.95,8740727,FITB
2014-06-03,20.86,21.4,20.85,21.19,17970617,FITB
2014-06-04,21.09,21.26,21.0,21.09,10202297,FITB
2014-06-05,21.13,21.25,20.915,21.19,10609572,FITB
2014-06-06,21.32,21.37,21.01,21.33,9883168,FITB
2014-06-09,21.28,21.71,21.27,21.635,9240357,FITB
2014-06-10,21.6,21.63,21.45,21.54,6128934,FITB
2014-06-11,21.47,21.56,21.345,21.44,5599880,FITB
2014-06-12,21.37,21.55,21.27,21.29,6311756,FITB
2014-06-13,21.4,21.57,21.28,21.37,6647806,FITB
2014-06-16,21.24,21.29,21.0,21.11,6900144,FITB
2014-06-17,21.03,21.63,21.01,21.48,9316924,FITB
2014-06-18,21.51,21.54,21.23,21.49,9144176,FITB
2014-06-19,21.81,21.81,21.34,21.51,7840541,FITB
2014-06-20,21.65,21.78,21.51,21.59,7451550,FITB
2014-06-23,21.64,21.64,21.44,21.53,4576096,FITB
2014-06-24,21.5,21.74,21.445,21.46,7980700,FITB
2014-06-25,21.34,21.51,21.12,21.45,9006747,FITB
2014-06-26,21.34,21.385,21.105,21.29,5670234,FITB
2014-06-27,21.29,21.32,21.1,21.26,6966820,FITB
2014-06-30,21.33,21.41,21.16,21.35,6321176,FITB
2014-07-01,21.46,21.69,21.36,21.535,8530092,FITB
2014-07-02,21.47,21.66,21.34,21.41,6146007,FITB
2014-07-03,21.52,21.69,21.475,21.63,4007142,FITB
2014-07-07,21.49,21.65,21.48,21.57,5583019,FITB
2014-07-08,21.56,21.56,21.33,21.408,9411741,FITB
2014-07-09,21.44,21.62,21.43,21.515,6922589,FITB
2014-07-10,21.31,21.34,21.16,21.22,8623453,FITB
2014-07-11,21.21,21.5,21.1,21.43,6462056,FITB
2014-07-14,21.56,21.6282,21.34,21.4,6229785,FITB
2014-07-15,21.3,21.79,21.3,21.75,10491694,FITB
2014-07-16,21.78,21.79,21.44,21.55,11517920,FITB
2014-07-17,21.12,21.2,20.16,20.28,26030350,FITB
2014-07-18,20.42,20.505,20.1147,20.45,17694837,FITB
2014-07-21,20.56,20.74,20.34,20.53,8143927,FITB
2014-07-22,20.66,20.77,20.605,20.7,10887781,FITB
2014-07-23,20.78,20.81,20.59,20.74,7362906,FITB
2014-07-24,20.74,21.15,20.74,21.085,11285639,FITB
2014-07-25,20.95,21.28,20.94,21.18,10398250,FITB
2014-07-28,21.18,21.2,20.83,20.88,7111118,FITB
2014-07-29,20.84,20.995,20.73,20.74,7976869,FITB
2014-07-30,20.86,20.965,20.65,20.79,7669571,FITB
2014-07-31,20.74,20.75,20.455,20.48,8429081,FITB
2014-08-01,20.4,20.54,19.9,20.0,14570559,FITB
2014-08-04,20.09,20.15,19.83,19.97,6430932,FITB
2014-08-05,19.85,20.0,19.6,19.66,10913734,FITB
2014-08-06,19.55,19.815,19.465,19.675,7388414,FITB
2014-08-07,19.75,19.85,19.46,19.52,6375530,FITB
2014-08-08,19.6,19.68,19.45,19.67,4242330,FITB
2014-08-11,19.77,19.77,19.53,19.6,5710029,FITB
2014-08-12,19.5,19.67,19.45,19.59,6017522,FITB
2014-08-13,19.59,19.79,19.57,19.65,5443542,FITB
2014-08-14,19.72,19.89,19.66,19.81,5618867,FITB
2014-08-15,19.84,19.95,19.609,19.73,5832223,FITB
2014-08-18,19.87,20.06,19.86,20.02,5689628,FITB
2014-08-19,20.01,20.21,19.94,19.965,6247651,FITB
2014-08-20,19.91,20.14,19.89,20.1,4659174,FITB
2014-08-21,20.08,20.31,19.99,20.25,5277003,FITB
2014-08-22,20.26,20.46,20.16,20.32,7433432,FITB
2014-08-25,20.42,20.61,20.36,20.44,6226982,FITB
2014-08-26,19.97,20.6,19.97,20.42,3576012,FITB
2014-08-27,20.49,20.59,20.25,20.29,5124097,FITB
2014-08-28,20.18,20.3358,20.105,20.27,4645464,FITB
2014-08-29,20.3,20.4699,20.29,20.405,4509375,FITB
2014-09-02,20.41,20.58,20.33,20.51,4932518,FITB
2014-09-03,20.59,20.67,20.35,20.41,6501678,FITB
2014-09-04,20.5,20.57,20.38,20.42,6223368,FITB
2014-09-05,20.34,20.49,20.2,20.37,7534554,FITB
2014-09-08,20.4,20.48,20.215,20.35,5783592,FITB
2014-09-09,20.32,20.33,20.1,20.21,4874622,FITB
2014-09-10,20.34,20.59,20.27,20.45,7209018,FITB
2014-09-11,20.4,20.61,20.39,20.49,4568728,FITB
2014-09-12,20.51,20.855,20.51,20.645,6871756,FITB
2014-09-15,20.59,20.69,20.49,20.53,4840474,FITB
2014-09-16,20.48,20.74,20.47,20.57,5671211,FITB
2014-09-17,20.59,20.91,20.55,20.74,6154515,FITB
2014-09-18,20.8,21.1,20.72,21.01,7449646,FITB
2014-09-19,21.15,21.2,20.88,20.92,8523292,FITB
2014-09-22,20.93,21.055,20.76,20.79,4857649,FITB
2014-09-23,20.7,20.79,20.53,20.53,4911872,FITB
2014-09-24,20.47,20.625,20.42,20.59,5002876,FITB
2014-09-25,20.51,20.56,20.23,20.305,6328001,FITB
2014-09-26,20.22,20.35,20.17,20.29,3529298,FITB
2014-09-29,20.09,20.22,20.03,20.115,5141811,FITB
2014-09-30,20.18,20.27,19.98,20.02,6619583,FITB
2014-10-01,20.03,20.12,19.79,19.795,7078976,FITB
2014-10-02,19.81,19.93,19.55,19.79,9239292,FITB
2014-10-03,19.97,20.11,19.87,20.05,10086895,FITB
2014-10-06,20.13,20.19,19.88,19.92,5517321,FITB
2014-10-07,19.83,19.97,19.66,19.66,5902940,FITB
2014-10-08,19.72,20.12,19.67,20.1,10087395,FITB
2014-10-09,19.98,20.08,19.6,19.62,8611102,FITB
2014-10-10,19.69,19.81,19.43,19.43,6813937,FITB
2014-10-13,19.41,19.59,19.24,19.245,5569518,FITB
2014-10-14,19.28,19.48,19.16,19.245,7877461,FITB
2014-10-15,18.98,19.06,18.21,18.58,14510971,FITB
2014-10-16,18.0,18.32,17.65,17.74,24707127,FITB
2014-10-17,17.97,18.2,17.8,18.13,14195795,FITB
2014-10-20,18.13,18.38,18.05,18.35,8806165,FITB
2014-10-21,18.48,18.88,18.44,18.87,12024967,FITB
2014-10-22,18.88,19.04,18.82,18.83,8134132,FITB
2014-10-23,19.29,19.3,18.88,18.98,8729573,FITB
2014-10-24,18.95,19.12,18.9,19.12,4441441,FITB
2014-10-27,19.08,19.16,18.99,19.15,3618477,FITB
2014-10-28,19.35,19.53,19.15,19.52,4462574,FITB
2014-10-29,19.46,19.76,19.38,19.7,6159664,FITB
2014-10-30,19.69,19.84,19.55,19.73,5311626,FITB
2014-10-31,19.97,20.03,19.81,19.99,6246104,FITB
2014-11-03,19.99,20.175,19.87,19.96,5112987,FITB
2014-11-04,19.9,20.0,19.705,19.81,5085314,FITB
2014-11-05,20.08,20.2,19.92,20.18,6887192,FITB
2014-11-06,20.23,20.33,20.07,20.3,7619519,FITB
2014-11-07,20.32,20.32,19.88,20.11,7022617,FITB
2014-11-10,20.13,20.31,20.05,20.18,4737336,FITB
2014-11-11,20.2,20.28,20.13,20.24,5301569,FITB
2014-11-12,20.12,20.39,20.1,20.38,5669324,FITB
2014-11-13,20.43,20.43,20.23,20.31,4381327,FITB
2014-11-14,20.1,20.345,20.1,20.16,3351753,FITB
2014-11-17,20.1,20.19,20.0,20.165,3625047,FITB
2014-11-18,20.15,20.3,20.08,20.19,2777422,FITB
2014-11-19,20.19,20.19,19.92,20.01,4756761,FITB
2014-11-20,19.86,20.17,19.85,20.165,3652032,FITB
2014-11-21,20.43,20.43,20.06,20.13,4058882,FITB
2014-11-24,20.22,20.42,20.22,20.35,3785895,FITB
2014-11-25,20.36,20.37,20.09,20.22,5644811,FITB
2014-11-26,20.27,20.31,20.145,20.29,3341407,FITB
2014-11-28,20.31,20.4053,20.09,20.12,2207880,FITB
2014-12-01,20.02,20.08,19.61,19.75,5889830,FITB
2014-12-02,19.75,20.01,19.72,19.92,6005695,FITB
2014-12-03,19.95,20.12,19.89,20.08,6115530,FITB
2014-12-04,20.06,20.2,19.98,20.16,5114503,FITB
2014-12-05,20.29,20.67,20.2,20.63,8551374,FITB
2014-12-08,20.26,20.81,20.26,20.66,6851105,FITB
2014-12-09,20.49,20.82,20.41,20.69,7959472,FITB
2014-12-10,20.58,20.61,20.01,20.02,8998962,FITB
2014-12-11,20.18,20.325,20.0,20.06,6764655,FITB
2014-12-12,19.82,20.03,19.67,19.74,9266912,FITB
2014-12-15,19.83,19.86,19.37,19.45,9637626,FITB
2014-12-16,19.27,19.665,19.23,19.31,7933457,FITB
2014-12-17,19.38,19.64,19.3,19.6,9335504,FITB
2014-12-18,19.82,20.09,19.66,20.09,9608103,FITB
2014-12-19,20.08,20.28,19.99,20.07,14801323,FITB
2014-12-22,19.99,20.2,19.97,20.15,7530058,FITB
2014-12-23,20.29,20.67,20.26,20.58,5839806,FITB
2014-12-24,20.65,20.67,20.405,20.59,2191913,FITB
2014-12-26,20.69,20.7,20.5,20.59,2694610,FITB
2014-12-29,20.42,20.76,20.38,20.59,4693068,FITB
2014-12-30,20.54,20.73,20.43,20.675,5419566,FITB
2014-12-31,20.71,20.74,20.37,20.375,6014904,FITB
2015-01-02,20.41,20.53,19.99,20.21,6398967,FITB
2015-01-05,20.02,20.09,19.59,19.6,7501117,FITB
2015-01-06,19.65,19.79,18.8,18.81,27930004,FITB
2015-01-07,19.1,19.13,18.81,19.02,12862197,FITB
2015-01-08,19.19,19.47,19.14,19.45,14648791,FITB
2015-01-09,19.5,19.52,18.9,18.93,6877589,FITB
2015-01-12,18.9,18.98,18.53,18.64,11466437,FITB
2015-01-13,18.86,19.01,18.405,18.51,10613111,FITB
2015-01-14,18.24,18.31,17.975,18.21,14223001,FITB
2015-01-15,18.18,18.35,17.91,18.02,9330931,FITB
2015-01-16,17.96,18.325,17.91,18.3,10179251,FITB
2015-01-20,18.54,18.54,17.89,18.08,10925645,FITB
2015-01-21,17.96,18.18,17.43,17.53,28189876,FITB
2015-01-22,17.58,18.05,17.47,17.91,25885654,FITB
2015-01-23,17.84,18.16,17.67,17.67,11882917,FITB
2015-01-26,17.73,18.04,17.64,17.93,9073390,FITB
2015-01-27,17.66,17.87,17.58,17.665,7305508,FITB
2015-01-28,17.84,17.84,17.22,17.22,7541180,FITB
2015-01-29,17.17,17.5,17.14,17.46,7230316,FITB
2015-01-30,17.23,17.58,17.16,17.3,10799857,FITB
2015-02-02,17.52,17.97,17.41,17.88,12585477,FITB
2015-02-03,17.94,18.31,17.92,18.25,11502400,FITB
2015-02-04,18.22,18.48,18.14,18.35,13803769,FITB
2015-02-05,18.25,18.68,18.25,18.63,9960932,FITB
2015-02-06,18.82,19.16,18.8,18.89,23096073,FITB
2015-02-09,18.74,18.92,18.66,18.79,9747353,FITB
2015-02-10,18.7,18.87,18.68,18.85,8922774,FITB
2015-02-11,18.82,18.86,18.69,18.78,8543270,FITB
2015-02-12,18.91,19.22,18.78,19.19,9822995,FITB
2015-02-13,19.19,19.36,19.12,19.26,4802332,FITB
2015-02-17,19.27,19.47,19.09,19.47,8209443,FITB
2015-02-18,19.4,19.44,19.09,19.115,8327439,FITB
2015-02-19,19.04,19.26,18.76,19.2,7479731,FITB
2015-02-20,19.18,19.4,18.92,19.39,7565731,FITB
2015-02-23,19.38,19.38,19.12,19.29,6071313,FITB
2015-02-24,19.37,19.535,19.29,19.39,9432238,FITB
2015-02-25,19.53,19.53,19.24,19.4,6592898,FITB
2015-02-26,19.34,19.47,19.31,19.44,3978371,FITB
2015-02-27,19.4,19.525,19.34,19.36,6902195,FITB
2015-03-02,19.32,19.54,19.24,19.51,7420912,FITB
2015-03-03,19.42,19.55,19.34,19.49,7684670,FITB
2015-03-04,19.43,19.44,19.18,19.28,6020733,FITB
2015-03-05,19.28,19.32,19.07,19.31,4869952,FITB
2015-03-06,19.32,19.75,19.16,19.45,8028181,FITB
2015-03-09,19.49,19.5,19.355,19.465,7391968,FITB
2015-03-10,19.19,19.33,19.07,19.075,6977037,FITB
2015-03-11,19.14,19.1499,18.93,19.02,8029991,FITB
2015-03-12,19.21,19.39,18.97,19.24,15268743,FITB
2015-03-13,19.23,19.27,18.945,19.08,9608279,FITB
2015-03-16,19.2,19.3,19.1,19.25,9314310,FITB
2015-03-17,19.26,19.31,19.05,19.25,9765127,FITB
2015-03-18,19.23,19.48,19.05,19.255,9163343,FITB
2015-03-19,19.15,19.35,19.0,19.22,9223027,FITB
2015-03-20,19.33,19.5,19.21,19.48,7396687,FITB
2015-03-23,19.51,19.6297,19.29,19.29,4967387,FITB
2015-03-24,19.21,19.3,19.05,19.18,6054211,FITB
2015-03-25,19.16,19.17,18.81,18.815,9405602,FITB
2015-03-26,18.74,19.17,18.66,19.09,10634335,FITB
2015-03-27,18.87,18.95,18.69,18.91,8355877,FITB
2015-03-30,19.04,19.14,18.96,19.06,5706684,FITB
2015-03-31,18.99,19.055,18.8,18.85,11565252,FITB
2015-04-01,18.78,18.92,18.63,18.915,8702014,FITB
2015-04-02,18.92,19.09,18.82,18.98,5482086,FITB
2015-04-06,18.77,19.09,18.68,18.98,6633946,FITB
2015-04-07,19.05,19.29,19.02,19.19,4932334,FITB
2015-04-08,19.2,19.3,19.02,19.1,6344983,FITB
2015-04-09,19.18,19.23,19.04,19.2,5252451,FITB
2015-04-10,19.2,19.25,19.0,19.05,3940271,FITB
2015-04-13,19.09,19.24,19.04,19.21,4703438,FITB
2015-04-14,19.12,19.22,18.95,19.01,5721914,FITB
2015-04-15,19.06,19.34,19.0,19.17,4932263,FITB
2015-04-16,19.18,19.36,18.97,19.28,6976259,FITB
2015-04-17,19.1,19.2,18.88,18.905,6423113,FITB
2015-04-20,19.04,19.1,18.89,18.99,6201256,FITB
2015-04-21,19.25,19.6,19.15,19.41,14334727,FITB
2015-04-22,19.45,19.85,19.4,19.75,9363531,FITB
2015-04-23,19.72,19.78,19.6,19.7,4446134,FITB
2015-04-24,19.65,19.71,19.44,19.54,5034416,FITB
2015-04-27,19.55,19.79,19.51,19.65,7650552,FITB
2015-04-28,19.66,19.86,19.57,19.82,6387753,FITB
2015-04-29,19.81,20.21,19.78,20.08,7399723,FITB
2015-04-30,20.02,20.18,19.87,20.0,7717629,FITB
2015-05-01,20.08,20.24,19.92,20.24,8873998,FITB
2015-05-04,20.27,20.44,20.18,20.44,6389162,FITB
2015-05-05,20.35,20.61,20.29,20.35,5729946,FITB
2015-05-06,20.38,20.43,20.02,20.11,7177237,FITB
2015-05-07,20.13,20.19,19.875,19.975,7269507,FITB
2015-05-08,20.07,20.23,19.98,20.21,4433624,FITB
2015-05-11,20.14,20.35,20.11,20.32,4652677,FITB
2015-05-12,20.25,20.35,20.03,20.28,4754070,FITB
2015-05-13,20.23,20.5,20.155,20.49,5165439,FITB
2015-05-14,20.58,20.65,20.44,20.625,6044565,FITB
2015-05-15,20.64,20.64,20.29,20.36,4851956,FITB
2015-05-18,20.4,20.59,20.33,20.52,3985406,FITB
2015-05-19,20.85,20.97,20.65,20.94,6463392,FITB
2015-05-20,20.76,20.85,20.46,20.47,11854409,FITB
2015-05-21,20.4,20.55,20.38,20.465,4990739,FITB
2015-05-22,20.47,20.57,20.42,20.51,4407293,FITB
2015-05-26,20.49,20.52,20.315,20.42,8416809,FITB
2015-05-27,20.48,20.66,20.31,20.61,8245688,FITB
2015-05-28,20.6,20.61,20.44,20.59,6298640,FITB
2015-05-29,20.58,20.58,20.24,20.24,11516066,FITB
2015-06-01,20.24,20.29,19.88,20.065,15818148,FITB
2015-06-02,20.03,20.41,19.96,20.31,10174908,FITB
2015-06-03,20.42,20.66,20.35,20.57,6527770,FITB
2015-06-04,20.48,20.55,20.28,20.34,8233484,FITB
2015-06-05,20.59,20.88,20.5,20.84,10507832,FITB
2015-06-08,20.8,20.98,20.73,20.8,5618819,FITB
2015-06-09,20.85,21.136,20.74,20.99,6234283,FITB
2015-06-10,21.13,21.45,21.05,21.29,8164613,FITB
2015-06-11,21.31,21.4,21.15,21.16,6861070,FITB
2015-06-12,21.13,21.28,21.09,21.17,5931447,FITB
2015-06-15,20.99,21.29,20.9417,21.14,7245488,FITB
2015-06-16,21.05,21.295,21.025,21.225,3869271,FITB
2015-06-17,21.27,21.34,20.935,20.96,7036020,FITB
2015-06-18,21.0,21.14,20.78,21.13,11032596,FITB
2015-06-19,21.1,21.24,21.01,21.04,6056396,FITB
2015-06-22,21.28,21.67,21.05,21.63,11425780,FITB
2015-06-23,21.81,21.9,21.58,21.69,8715807,FITB
2015-06-24,21.65,21.7,21.485,21.52,5866735,FITB
2015-06-25,21.62,21.68,21.38,21.41,6666867,FITB
2015-06-26,21.41,21.53,21.24,21.27,7734775,FITB
2015-06-29,20.86,21.16,20.69,20.75,7856657,FITB
2015-06-30,20.99,21.16,20.655,20.82,9015455,FITB
2015-07-01,21.04,21.16,20.94,21.14,7907647,FITB
2015-07-02,21.03,21.08,20.71,20.93,9885975,FITB
2015-07-06,20.7,21.02,20.57,21.0,9560927,FITB
2015-07-07,20.94,20.96,20.34,20.71,8466947,FITB
2015-07-08,20.57,20.66,20.4,20.46,7299025,FITB
2015-07-09,20.73,20.8599,20.57,20.66,5393253,FITB
2015-07-10,20.9,21.02,20.7301,20.895,3688067,FITB
2015-07-13,21.11,21.16,20.965,21.09,3964698,FITB
2015-07-14,20.95,21.23,20.87,21.14,4972510,FITB
2015-07-15,21.2,21.38,21.13,21.26,4908134,FITB
2015-07-16,21.45,21.5,21.29,21.355,5380184,FITB
2015-07-17,21.25,21.26,20.97,21.13,4910874,FITB
2015-07-20,21.18,21.31,21.115,21.28,5979098,FITB
2015-07-21,21.4,21.93,21.4,21.52,10235702,FITB
2015-07-22,21.54,21.745,21.33,21.59,10230146,FITB
2015-07-23,21.54,21.7,21.24,21.3,6625268,FITB
2015-07-24,21.32,21.32,21.065,21.14,4526783,FITB
2015-07-27,20.99,21.08,20.79,20.85,5026281,FITB
2015-07-28,20.92,20.98,20.705,20.9,4614865,FITB
2015-07-29,20.86,21.14,20.84,21.11,4938308,FITB
2015-07-30,21.05,21.21,20.98,21.15,4108098,FITB
2015-07-31,21.15,21.21,21.01,21.07,4343010,FITB
2015-08-03,21.07,21.18,20.91,21.075,3783031,FITB
2015-08-04,21.05,21.43,20.91,21.16,6239138,FITB
2015-08-05,21.25,21.54,21.18,21.35,5123733,FITB
2015-08-06,21.39,21.46,21.15,21.23,4141283,FITB
2015-08-07,21.18,21.4,20.98,21.14,4831194,FITB
2015-08-10,21.33,21.74,21.28,21.71,4954300,FITB
2015-08-11,21.46,21.58,21.06,21.17,5129932,FITB
2015-08-12,20.97,20.98,20.46,20.68,6448984,FITB
2015-08-13,20.73,20.87,20.62,20.84,3464426,FITB
2015-08-14,20.85,21.18,20.76,21.11,6300777,FITB
2015-08-17,21.02,21.27,20.845,21.13,3951242,FITB
2015-08-18,21.12,21.28,21.03,21.16,4090845,FITB
2015-08-19,21.06,21.2,20.87,20.99,7777014,FITB
2015-08-20,20.84,20.85,20.435,20.46,8326847,FITB
2015-08-21,20.19,20.34,19.79,19.805,12231581,FITB
2015-08-24,18.71,19.305,18.32,18.69,13677159,FITB
2015-08-25,19.23,19.44,18.21,18.23,11572454,FITB
2015-08-26,18.82,19.24,18.64,19.19,15747788,FITB
2015-08-27,19.41,19.999,19.38,19.94,14027655,FITB
2015-08-28,19.87,20.02,19.78,19.97,6959525,FITB
2015-08-31,19.8,20.0,19.78,19.92,5887239,FITB
2015-09-01,19.42,19.5501,18.985,19.09,11162727,FITB
2015-09-02,19.43,19.49,19.0626,19.34,4977072,FITB
2015-09-03,19.38,19.74,19.26,19.5,5242424,FITB
2015-09-04,19.26,19.365,19.08,19.22,5228450,FITB
2015-09-08,19.68,19.82,19.25,19.81,4472501,FITB
2015-09-09,20.1,20.16,19.63,19.67,6713488,FITB
2015-09-10,19.56,19.96,19.28,19.78,5298176,FITB
2015-09-11,19.61,19.78,19.58,19.77,4384078,FITB
2015-09-14,19.74,19.995,19.69,19.84,4637400,FITB
2015-09-15,19.87,20.085,19.81,20.04,6206269,FITB
2015-09-16,20.1,20.15,19.83,20.11,5747381,FITB
2015-09-17,20.14,20.1701,19.305,19.4,10643818,FITB
2015-09-18,19.16,19.3,18.78,18.91,13332260,FITB
2015-09-21,18.94,19.25,18.94,19.18,5577029,FITB
2015-09-22,18.79,19.01,18.705,18.85,7102191,FITB
2015-09-23,18.8,19.016,18.68,18.8,6338961,FITB
2015-09-24,18.54,18.93,18.54,18.84,5933084,FITB
2015-09-25,19.07,19.32,18.93,19.26,8898698,FITB
2015-09-28,19.05,19.15,18.58,18.6,9156488,FITB
2015-09-29,18.6,18.77,18.47,18.65,7035307,FITB
2015-09-30,18.77,18.99,18.69,18.91,6223544,FITB
2015-10-01,18.85,19.035,18.73,18.97,5287728,FITB
2015-10-02,18.33,18.69,18.15,18.68,10032004,FITB
2015-10-05,18.9,19.158,18.7,19.13,7753043,FITB
2015-10-06,19.08,19.24,18.88,18.95,6690394,FITB
2015-10-07,19.12,19.33,18.905,19.04,9532096,FITB
2015-10-08,19.01,19.2,18.895,19.15,13571274,FITB
2015-10-09,19.12,19.26,18.81,18.97,7179284,FITB
2015-10-12,18.93,19.04,18.83,18.99,3762719,FITB
2015-10-13,18.92,19.02,18.78,18.82,5110668,FITB
2015-10-14,18.78,18.98,18.45,18.54,5888985,FITB
2015-10-15,18.38,19.04,18.38,19.04,8101094,FITB
2015-10-16,19.13,19.18,18.85,19.0,6429120,FITB
2015-10-19,18.94,19.225,18.9,19.02,9308399,FITB
2015-10-20,18.96,19.115,18.485,18.83,11798902,FITB
2015-10-21,18.86,18.99,18.24,18.28,15553595,FITB
2015-10-22,18.39,18.875,18.39,18.71,12881023,FITB
2015-10-23,18.9,19.11,18.78,19.11,6927747,FITB
2015-10-26,18.64,19.14,18.64,18.95,7882058,FITB
2015-10-27,18.85,18.945,18.67,18.75,4496057,FITB
2015-10-28,18.78,19.67,18.78,19.66,11104932,FITB
2015-10-29,19.64,19.77,19.42,19.47,5741519,FITB
2015-10-30,19.48,19.525,18.93,19.05,9979251,FITB
2015-11-02,19.16,19.56,19.06,19.55,7132433,FITB
2015-11-03,19.5,19.695,19.42,19.53,8949064,FITB
2015-11-04,19.55,19.69,19.45,19.48,6655015,FITB
2015-11-05,19.56,19.91,19.5331,19.82,7309639,FITB
2015-11-06,20.31,20.62,20.25,20.49,9792049,FITB
2015-11-09,20.62,20.645,20.115,20.41,8782891,FITB
2015-11-10,20.38,20.64,20.2,20.63,9211842,FITB
2015-11-11,20.74,20.76,20.335,20.41,6389460,FITB
2015-11-12,20.23,20.31,20.02,20.06,7164326,FITB
2015-11-13,19.99,20.11,19.605,19.69,6662370,FITB
2015-11-16,19.57,19.78,19.47,19.78,7300384,FITB
2015-11-17,19.85,20.14,19.75,19.84,6272532,FITB
2015-11-18,19.97,20.38,19.8,20.36,8176647,FITB
2015-11-19,20.3,20.495,20.245,20.42,5635171,FITB
2015-11-20,20.52,20.555,20.24,20.26,6349123,FITB
2015-11-23,20.27,20.615,20.23,20.44,6100295,FITB
2015-11-24,20.34,20.525,20.185,20.51,7458799,FITB
2015-11-25,20.5,20.62,20.375,20.53,4384354,FITB
2015-11-27,20.58,20.65,20.41,20.64,2028682,FITB
2015-11-30,20.72,20.8,20.58,20.67,5937878,FITB
2015-12-01,20.8,21.11,20.69,21.02,10760866,FITB
2015-12-02,21.08,21.135,20.73,20.75,8022919,FITB
2015-12-03,20.91,21.04,20.41,20.475,9365959,FITB
2015-12-04,20.52,21.1,20.415,21.06,8496903,FITB
2015-12-07,20.96,21.06,20.64,20.79,9049409,FITB
2015-12-08,20.52,20.69,19.96,20.03,12692274,FITB
2015-12-09,19.98,20.2401,19.66,19.76,10147308,FITB
2015-12-10,19.77,20.27,19.68,20.065,9002369,FITB
2015-12-11,19.71,19.89,19.5,19.71,9853339,FITB
2015-12-14,19.8,19.98,19.4309,19.85,10899253,FITB
2015-12-15,20.12,20.65,19.93,20.52,8460346,FITB
2015-12-16,20.73,20.95,20.29,20.83,12474434,FITB
2015-12-17,20.9,20.96,20.27,20.285,10045469,FITB
2015-12-18,20.16,20.2,19.67,19.735,23181388,FITB
2015-12-21,19.87,19.97,19.59,19.86,6792105,FITB
2015-12-22,20.05,20.1,19.655,20.06,5880454,FITB
2015-12-23,20.21,20.48,20.07,20.46,5376698,FITB
2015-12-24,20.44,20.62,20.375,20.52,1600548,FITB
2015-12-28,20.4,20.475,20.12,20.45,4998551,FITB
2015-12-29,20.49,20.62,20.4,20.48,5496550,FITB
2015-12-30,20.41,20.48,20.23,20.25,5383701,FITB
2015-12-31,20.1,20.4,20.06,20.1,5378986,FITB
2016-01-04,19.48,19.68,19.335,19.55,11600458,FITB
2016-01-05,19.56,19.73,19.3925,19.61,8993969,FITB
2016-01-06,19.21,19.41,19.105,19.32,8937539,FITB
2016-01-07,18.93,19.07,18.68,18.71,11183231,FITB
2016-01-08,18.77,18.95,18.35,18.385,9007275,FITB
2016-01-11,18.46,18.62,18.025,18.17,10964652,FITB
2016-01-12,18.41,18.41,17.94,18.27,8673506,FITB
2016-01-13,18.42,18.45,17.33,17.33,18186202,FITB
2016-01-14,17.49,17.82,17.09,17.65,15342108,FITB
2016-01-15,17.04,17.235,16.75,17.12,10111817,FITB
2016-01-19,17.41,17.44,16.72,16.88,9522086,FITB
2016-01-20,16.51,16.715,15.95,16.53,18492411,FITB
2016-01-21,16.76,17.2489,15.72,15.73,21771317,FITB
2016-01-22,16.09,16.18,15.66,15.94,20065362,FITB
2016-01-25,15.78,15.88,14.9,15.01,24445604,FITB
2016-01-26,15.14,15.4,15.05,15.23,17255185,FITB
2016-01-27,15.15,15.87,15.12,15.42,11566837,FITB
2016-01-28,15.68,15.96,15.44,15.57,10970074,FITB
2016-01-29,15.64,15.81,15.48,15.8,11539609,FITB
2016-02-01,15.77,15.81,15.54,15.75,9965857,FITB
2016-02-02,15.47,15.6,15.19,15.33,8785132,FITB
2016-02-03,15.55,15.57,14.895,15.36,10962707,FITB
2016-02-04,15.31,15.76,15.31,15.53,8712420,FITB
2016-02-05,15.56,15.73,15.255,15.33,10519746,FITB
2016-02-08,15.05,15.33,14.52,14.8,10721922,FITB
2016-02-09,14.54,15.01,14.45,14.83,8490441,FITB
2016-02-10,14.98,15.115,14.66,14.665,9804045,FITB
2016-02-11,14.22,14.41,13.84,13.94,13541322,FITB
2016-02-12,14.26,14.89,14.21,14.87,10604515,FITB
2016-02-16,14.92,15.78,14.92,15.58,13441793,FITB
2016-02-17,15.75,15.92,15.32,15.41,10156616,FITB
2016-02-18,15.48,15.66,15.02,15.15,7721555,FITB
2016-02-19,15.05,15.315,14.91,15.28,6461461,FITB
2016-02-22,15.47,15.7,15.4011,15.67,6385941,FITB
2016-02-23,15.6,15.64,14.995,15.1,8010902,FITB
2016-02-24,14.85,15.1,14.56,15.05,7892468,FITB
2016-02-25,15.15,15.315,15.035,15.3,7226933,FITB
2016-02-26,15.47,15.915,15.3,15.68,7817084,FITB
2016-02-29,15.6,15.65,15.2,15.26,8223165,FITB
2016-03-01,15.39,16.2,15.39,16.16,9532711,FITB
2016-03-02,16.19,16.5,16.1,16.49,8960869,FITB
2016-03-03,16.44,16.86,16.4,16.86,6484036,FITB
2016-03-04,17.07,17.25,16.92,17.13,7730683,FITB
2016-03-07,17.07,17.12,16.885,17.04,6799920,FITB
2016-03-08,16.9,16.97,16.5899,16.63,7644283,FITB
2016-03-09,16.74,16.84,16.525,16.6,4911668,FITB
2016-03-10,16.78,16.94,16.5,16.86,7717366,FITB
2016-03-11,16.94,17.42,16.94,17.4,6548910,FITB
2016-03-14,17.3,17.5,17.105,17.29,6236182,FITB
2016-03-15,17.08,17.23,17.0,17.19,6779116,FITB
2016-03-16,17.17,17.315,16.715,16.84,10135481,FITB
2016-03-17,16.78,17.01,16.54,16.98,8888084,FITB
2016-03-18,17.11,17.44,17.0,17.36,13947471,FITB
2016-03-21,17.34,17.57,17.25,17.37,6647242,FITB
2016-03-22,17.2,17.52,17.14,17.38,7035857,FITB
2016-03-23,17.3,17.37,17.17,17.21,4553829,FITB
2016-03-24,17.03,17.15,16.78,17.1,6557205,FITB
2016-03-28,17.16,17.22,16.92,17.09,5177649,FITB
2016-03-29,16.81,16.81,16.48,16.7,8562717,FITB
2016-03-30,16.87,17.09,16.77,16.87,4858915,FITB
2016-03-31,16.85,16.9341,16.58,16.69,6208188,FITB
2016-04-01,16.39,16.82,16.29,16.8,7777177,FITB
2016-04-04,16.82,17.01,16.63,16.75,6608265,FITB
2016-04-05,16.5,16.675,16.36,16.44,6897492,FITB
2016-04-06,16.25,16.65,16.23,16.49,8863645,FITB
2016-04-07,16.28,16.36,16.02,16.13,12224120,FITB
2016-04-08,16.39,16.62,16.26,16.3,6200236,FITB
2016-04-11,16.43,16.75,16.36,16.43,6383534,FITB
2016-04-12,16.49,16.73,16.4389,16.65,6716704,FITB
2016-04-13,16.82,17.4531,16.81,17.41,7539158,FITB
2016-04-14,17.42,17.95,17.35,17.73,10393594,FITB
2016-04-15,17.75,17.82,17.59,17.67,7461217,FITB
2016-04-18,17.5,17.92,17.4211,17.7,7814853,FITB
2016-04-19,17.75,18.125,17.72,18.11,9035290,FITB
2016-04-20,18.17,18.43,17.99,18.39,9730440,FITB
2016-04-21,18.79,19.06,18.4,18.53,12052616,FITB
2016-04-22,18.61,18.72,18.47,18.62,9432548,FITB
2016-04-25,18.6,18.64,18.275,18.53,5224399,FITB
2016-04-26,18.58,18.77,18.46,18.75,8505772,FITB
2016-04-27,18.67,18.88,18.45,18.73,7830709,FITB
2016-04-28,18.56,18.73,18.37,18.49,6425852,FITB
2016-04-29,18.42,18.48,18.16,18.31,8684895,FITB
2016-05-02,18.35,18.48,18.105,18.45,5782369,FITB
2016-05-03,18.2,18.32,17.78,18.03,5613190,FITB
2016-05-04,17.91,17.95,17.4,17.54,6414715,FITB
2016-05-05,17.57,17.66,17.36,17.49,6635968,FITB
2016-05-06,17.27,17.48,17.22,17.48,5616125,FITB
2016-05-09,17.49,17.59,17.25,17.33,4718319,FITB
2016-05-10,17.45,17.81,17.33,17.73,4976198,FITB
2016-05-11,17.63,17.955,17.59,17.65,5339588,FITB
2016-05-12,17.78,17.93,17.43,17.55,5061222,FITB
2016-05-13,17.51,17.73,17.07,17.15,6219898,FITB
2016-05-16,17.24,17.64,17.04,17.6,9565683,FITB
2016-05-17,17.56,17.82,17.35,17.48,6629757,FITB
2016-05-18,17.49,18.32,17.47,18.28,13521577,FITB
2016-05-19,18.1,18.355,17.85,18.14,8796085,FITB
2016-05-20,18.21,18.455,18.14,18.28,6981071,FITB
2016-05-23,18.23,18.38,18.01,18.13,6206553,FITB
2016-05-24,18.25,18.57,18.2,18.37,6833809,FITB
2016-05-25,18.42,18.88,18.42,18.82,6568956,FITB
2016-05-26,18.83,18.89,18.5,18.6,4193116,FITB
2016-05-27,18.73,18.86,18.6,18.85,4794495,FITB
2016-05-31,18.93,19.0,18.75,18.87,8716100,FITB
2016-06-01,18.62,19.02,18.47,19.02,8709149,FITB
2016-06-02,18.92,19.32,18.83,19.3,8943287,FITB
2016-06-03,18.86,18.88,18.34,18.82,8141849,FITB
2016-06-06,18.89,19.34,18.72,19.2,7680858,FITB
2016-06-07,19.04,19.23,18.99,19.0,6678221,FITB
2016-06-08,19.02,19.14,18.94,18.98,4455204,FITB
2016-06-09,18.82,18.83,18.55,18.73,5591047,FITB
2016-06-10,18.45,18.545,18.33,18.53,5827146,FITB
2016-06-13,18.35,18.66,18.29,18.32,6129092,FITB
2016-06-14,18.2,18.4,17.77,17.83,6019679,FITB
2016-06-15,17.86,18.415,17.82,18.03,8552414,FITB
2016-06-16,17.87,17.9,17.58,17.86,6961664,FITB
2016-06-17,17.89,18.24,17.76,18.21,12170840,FITB
2016-06-20,18.58,18.88,18.36,18.4,10209102,FITB
2016-06-21,18.45,18.54,18.2,18.41,10842748,FITB
2016-06-22,18.4,18.765,18.4,18.44,5717480,FITB
2016-06-23,18.72,19.12,18.72,19.11,5494988,FITB
2016-06-24,17.9,18.17,17.5,17.5,11595183,FITB
2016-06-27,17.2,17.215,16.14,16.26,10151616,FITB
2016-06-28,16.47,16.68,16.25,16.64,12729447,FITB
2016-06-29,16.76,17.13,16.58,17.12,13175301,FITB
2016-06-30,17.28,17.59,17.15,17.59,15029944,FITB
2016-07-01,17.44,17.615,17.3,17.43,6242963,FITB
2016-07-05,17.02,17.1199,16.6,16.7,6584758,FITB
2016-07-06,16.4,16.895,16.2607,16.77,7186374,FITB
2016-07-07,17.01,17.14,16.71,16.95,4655094,FITB
2016-07-08,17.27,17.455,17.195,17.25,7059841,FITB
2016-07-11,17.41,17.57,17.31,17.42,3693237,FITB
2016-07-12,17.69,17.9,17.61,17.89,6148457,FITB
2016-07-13,17.91,17.98,17.69,17.94,6763922,FITB
2016-07-14,18.34,18.51,18.235,18.44,6064348,FITB
2016-07-15,18.59,18.61,18.375,18.54,7696580,FITB
2016-07-18,18.45,18.55,18.36,18.43,3738297,FITB
2016-07-19,18.38,18.56,18.26,18.41,4172335,FITB
2016-07-20,18.46,18.48,18.272,18.39,3984891,FITB
2016-07-21,18.34,18.495,18.21,18.26,6772197,FITB
2016-07-22,18.32,18.445,18.16,18.43,3717378,FITB
2016-07-25,18.38,18.51,18.35,18.42,3740546,FITB
2016-07-26,18.37,18.67,18.25,18.66,5571417,FITB
2016-07-27,18.64,18.85,18.541,18.65,7773216,FITB
2016-07-28,18.65,19.01,18.48,18.92,9015966,FITB
2016-07-29,18.93,19.1,18.775,18.98,5967317,FITB
2016-08-01,19.05,19.06,18.715,18.78,6510826,FITB
2016-08-02,18.69,18.825,18.46,18.58,5365464,FITB
2016-08-03,18.61,19.01,18.61,18.96,6622879,FITB
2016-08-04,19.0,19.105,18.81,18.87,5511893,FITB
2016-08-05,19.1,19.57,18.93,19.57,8247415,FITB
2016-08-08,19.62,19.72,19.38,19.4,6385385,FITB
2016-08-09,19.37,19.53,19.35,19.4,3145821,FITB
2016-08-10,19.4,19.48,19.07,19.09,4050196,FITB
2016-08-11,19.13,19.27,19.06,19.24,4856504,FITB
2016-08-12,19.12,19.21,18.94,19.11,3081718,FITB
2016-08-15,19.18,19.47,18.95,19.45,3116386,FITB
2016-08-16,19.32,19.54,19.32,19.41,3959351,FITB
2016-08-17,19.39,19.545,19.33,19.52,5852040,FITB
2016-08-18,19.5,19.62,19.47,19.58,5185842,FITB
2016-08-19,19.59,19.64,19.45,19.59,4108914,FITB
2016-08-22,19.57,19.65,19.48,19.62,3499187,FITB
2016-08-23,19.67,19.72,19.52,19.52,4762365,FITB
2016-08-24,19.55,19.65,19.41,19.45,4853179,FITB
2016-08-25,19.42,19.64,19.34,19.59,5076355,FITB
2016-08-26,19.67,19.87,19.55,19.69,4751036,FITB
2016-08-29,19.74,19.93,19.7001,19.81,4416841,FITB
2016-08-30,19.86,20.18,19.77,20.16,6274041,FITB
2016-08-31,20.18,20.22,19.9,20.16,5652675,FITB
2016-09-01,20.22,20.27,19.78,20.04,4985822,FITB
2016-09-02,20.11,20.139,19.9,20.1,4294094,FITB
2016-09-06,20.13,20.2,19.7,19.87,5004906,FITB
2016-09-07,19.79,20.06,19.7,20.02,4312462,FITB
2016-09-08,20.08,20.19,19.95,20.14,3965698,FITB
2016-09-09,20.1,20.255,19.925,19.93,5934910,FITB
2016-09-12,19.86,20.26,19.65,20.21,5739771,FITB
2016-09-13,20.29,20.3,19.76,20.22,13236106,FITB
2016-09-14,20.3,20.78,20.1,20.37,13660374,FITB
2016-09-15,20.27,20.67,20.25,20.54,7227506,FITB
2016-09-16,20.38,20.56,20.3,20.46,11059730,FITB
2016-09-19,20.59,20.72,20.5,20.63,6840226,FITB
2016-09-20,20.71,20.79,20.57,20.64,7533405,FITB
2016-09-21,20.71,20.85,20.5389,20.74,7404512,FITB
2016-09-22,20.88,21.04,20.75,20.8,8259580,FITB
2016-09-23,20.66,21.11,20.66,20.92,5734081,FITB
2016-09-26,20.78,20.8,20.43,20.46,7876182,FITB
2016-09-27,20.36,20.74,20.29,20.72,7075932,FITB
2016-09-28,20.66,20.71,20.32,20.54,8417062,FITB
2016-09-29,20.42,20.79,20.13,20.24,8316443,FITB
2016-09-30,20.35,20.66,20.3,20.46,6055801,FITB
2016-10-03,20.34,20.61,20.275,20.35,6026189,FITB
2016-10-04,20.25,20.71,20.25,20.47,9247985,FITB
2016-10-05,20.44,20.89,20.44,20.74,7166042,FITB
2016-10-06,20.8,20.94,20.55,20.74,5597445,FITB
2016-10-07,20.65,20.82,20.48,20.69,6015005,FITB
2016-10-10,20.76,20.87,20.64,20.68,6503817,FITB
2016-10-11,20.25,20.76,20.24,20.39,7407111,FITB
2016-10-12,20.44,20.58,20.3429,20.37,6378439,FITB
2016-10-13,20.17,20.23,19.64,19.74,12800135,FITB
2016-10-14,19.97,20.16,19.675,19.8,17027636,FITB
2016-10-17,19.81,19.84,19.57,19.58,8249134,FITB
2016-10-18,19.96,19.97,19.58,19.87,9141310,FITB
2016-10-19,19.91,20.69,19.874,20.52,17204890,FITB
2016-10-20,20.31,21.13,20.3008,21.02,17496775,FITB
2016-10-21,20.87,21.245,20.83,21.21,6436276,FITB
2016-10-24,21.4,21.46,21.25,21.31,5864933,FITB
2016-10-25,21.26,21.45,21.19,21.28,7439580,FITB
2016-10-26,21.23,21.69,21.11,21.67,6615698,FITB
2016-10-27,21.82,22.07,21.71,21.82,8360222,FITB
2016-10-28,21.9,21.92,21.485,21.61,5832413,FITB
2016-10-31,21.74,21.96,21.66,21.76,6959521,FITB
2016-11-01,21.9,22.0835,21.44,21.85,6928286,FITB
2016-11-02,21.78,21.78,21.485,21.62,5955588,FITB
2016-11-03,21.66,21.755,21.34,21.42,5409625,FITB
2016-11-04,21.41,21.545,21.185,21.21,8043792,FITB
2016-11-07,21.7,21.965,21.68,21.9,6174300,FITB
2016-11-08,21.81,21.84,21.51,21.65,7178314,FITB
2016-11-09,22.22,23.13,22.09,22.95,14189621,FITB
2016-11-10,23.25,23.93,23.09,23.74,13716036,FITB
2016-11-11,23.7,24.505,23.555,24.47,10993569,FITB
2016-11-14,24.81,25.61,24.77,25.27,12131957,FITB
2016-11-15,25.12,25.68,24.66,25.67,9359063,FITB
2016-11-16,25.19,25.37,24.765,24.9,10863308,FITB
2016-11-17,25.0,25.45,24.805,25.43,6275744,FITB
2016-11-18,25.43,25.75,25.275,25.68,5613626,FITB
2016-11-21,25.75,25.89,25.61,25.85,6480572,FITB
2016-11-22,26.0,26.185,25.75,26.14,9325351,FITB
2016-11-23,26.28,26.625,26.08,26.29,10900605,FITB
2016-11-25,26.38,26.405,26.08,26.14,3297388,FITB
2016-11-28,26.01,26.18,25.27,25.38,9961981,FITB
2016-11-29,25.5,25.73,25.305,25.39,6859196,FITB
2016-11-30,25.89,26.21,25.66,26.02,11881443,FITB
2016-12-01,26.23,26.7,26.07,26.44,7542319,FITB
2016-12-02,26.4,26.43,25.8248,25.89,8486962,FITB
2016-12-05,26.23,26.31,25.955,26.09,5712399,FITB
2016-12-06,26.29,26.34,25.855,26.32,6346449,FITB
2016-12-07,26.37,26.58,26.085,26.55,8108337,FITB
2016-12-08,26.75,27.115,26.41,26.98,8131370,FITB
2016-12-09,26.97,27.0,26.62,26.89,6558592,FITB
2016-12-12,26.9,26.985,26.47,26.54,7185315,FITB
2016-12-13,26.72,26.88,26.335,26.76,6125445,FITB
2016-12-14,26.52,27.31,26.35,26.91,9315254,FITB
2016-12-15,27.04,27.32,26.82,27.2,7213253,FITB
2016-12-16,27.1,27.42,26.74,26.8,10180077,FITB
2016-12-19,26.72,27.26,26.65,27.23,7136217,FITB
2016-12-20,27.38,27.875,27.26,27.79,5873079,FITB
2016-12-21,27.83,27.84,27.6,27.69,3270783,FITB
2016-12-22,27.73,27.78,27.45,27.62,3482554,FITB
2016-12-23,27.65,27.69,27.45,27.68,2275533,FITB
2016-12-27,27.69,27.82,27.63,27.76,2416194,FITB
2016-12-28,27.63,27.7,27.225,27.26,2906561,FITB
2016-12-29,27.3,27.34,26.6,26.73,5521661,FITB
2016-12-30,26.83,27.08,26.63,26.97,4901569,FITB
2017-01-03,27.33,27.56,26.82,27.05,6369018,FITB
2017-01-04,27.1,27.6,27.05,27.42,4651827,FITB
2017-01-05,27.28,27.35,26.55,26.64,8035185,FITB
2017-01-06,26.84,27.07,26.61,26.87,6093898,FITB
2017-01-09,26.73,26.935,26.52,26.76,3818071,FITB
2017-01-10,26.85,27.315,26.73,27.07,5239502,FITB
2017-01-11,26.83,27.1,26.68,27.09,5900157,FITB
2017-01-12,26.98,27.06,26.54,26.91,4526279,FITB
2017-01-13,27.01,27.69,27.0,27.29,5095736,FITB
2017-01-17,27.02,27.1,25.69,26.03,14325146,FITB
2017-01-18,26.15,26.34,25.86,26.33,9338897,FITB
2017-01-19,26.41,26.6,25.965,25.99,5618710,FITB
2017-01-20,26.17,26.435,26.07,26.29,5433660,FITB
2017-01-23,26.29,26.57,26.15,26.5,7614468,FITB
2017-01-24,26.73,26.76,25.66,26.6,12164961,FITB
2017-01-25,26.8,26.99,26.62,26.91,9686555,FITB
2017-01-26,27.02,27.25,26.88,27.11,5173801,FITB
2017-01-27,27.2,27.2289,26.67,26.76,5038264,FITB
2017-01-30,26.58,26.6,25.96,26.33,6398303,FITB
2017-01-31,26.01,26.4,26.01,26.1,8928823,FITB
2017-02-01,26.37,26.6,26.095,26.24,6181538,FITB
2017-02-02,25.97,26.09,25.76,25.94,6590906,FITB
2017-02-03,26.46,26.67,26.145,26.52,6312082,FITB
2017-02-06,26.43,26.86,26.36,26.76,6250956,FITB
2017-02-07,26.84,26.88,26.3,26.49,4923643,FITB
2017-02-08,26.23,26.32,25.68,25.89,7384282,FITB
2017-02-09,26.0,26.33,25.86,26.15,7587291,FITB
2017-02-10,26.38,26.66,26.21,26.51,4849787,FITB
2017-02-13,26.68,26.94,26.62,26.74,4321748,FITB
2017-02-14,26.7,27.58,26.64,27.55,6563790,FITB
2017-02-15,27.78,27.78,27.285,27.56,6620680,FITB
2017-02-16,27.54,27.67,27.42,27.6,6024698,FITB
2017-02-17,27.38,27.55,27.2299,27.54,3990251,FITB
2017-02-21,27.66,27.82,27.42,27.57,4878192,FITB
2017-02-22,27.42,27.59,27.27,27.5,5974243,FITB
2017-02-23,27.6,27.6,27.14,27.47,4619311,FITB
2017-02-24,27.21,27.34,27.02,27.32,5504089,FITB
2017-02-27,27.38,27.74,27.24,27.57,4637841,FITB
2017-02-28,27.5,27.62,27.31,27.44,6387803,FITB
2017-03-01,27.87,28.97,27.83,28.75,7880303,FITB
2017-03-02,28.78,28.8399,27.73,27.74,6533487,FITB
2017-03-03,27.61,27.99,27.53,27.84,5062543,FITB
2017-03-06,27.54,27.69,27.15,27.54,5069107,FITB
2017-03-07,27.51,27.64,27.26,27.37,4488878,FITB
2017-03-08,27.79,27.85,27.32,27.37,5920528,FITB
2017-03-09,27.46,27.78,27.39,27.49,3881620,FITB
2017-03-10,27.67,27.77,26.64,27.16,8208622,FITB
2017-03-13,27.13,27.23,26.9,26.96,4222102,FITB
2017-03-14,26.74,26.97,26.33,26.75,4538277,FITB
2017-03-15,27.08,27.08,26.29,26.45,4710558,FITB
2017-03-16,26.58,26.8,26.425,26.65,5421830,FITB
2017-03-17,26.66,26.77,26.22,26.35,11694319,FITB
2017-03-20,26.33,26.56,26.13,26.185,6475443,FITB
2017-03-21,26.37,26.37,24.78,24.91,9966815,FITB
2017-03-22,24.86,25.14,24.3,24.84,7864793,FITB
2017-03-23,24.76,25.385,24.66,25.06,7080049,FITB
2017-03-24,25.09,25.19,24.67,24.89,5978004,FITB
2017-03-27,24.28,24.78,24.015,24.73,5981366,FITB
2017-03-28,24.51,25.47,24.51,25.24,5956017,FITB
2017-03-29,25.14,25.275,24.84,25.04,6560997,FITB
2017-03-30,25.02,25.88,24.95,25.73,5986054,FITB
2017-03-31,25.58,25.7,25.39,25.4,3606714,FITB
2017-04-03,25.54,25.57,24.9927,25.29,5680149,FITB
2017-04-04,25.14,25.455,25.09,25.35,4240081,FITB
2017-04-05,25.62,25.76,24.89,24.9,4574172,FITB
2017-04-06,24.93,25.36,24.69,25.18,4004443,FITB
2017-04-07,24.98,25.24,24.84,25.01,5332115,FITB
2017-04-10,25.1,25.18,24.625,24.8,5018441,FITB
2017-04-11,24.66,24.78,24.241,24.69,7388364,FITB
2017-04-12,24.64,24.69,24.18,24.33,6222977,FITB
2017-04-13,24.24,24.51,23.91,23.93,6770296,FITB
2017-04-17,23.95,24.5,23.775,24.4,5744861,FITB
2017-04-18,24.21,24.4,23.83,24.01,6213594,FITB
2017-04-19,24.25,24.49,24.07,24.21,5729030,FITB
2017-04-20,24.31,25.065,24.31,24.95,7889080,FITB
2017-04-21,24.86,25.18,24.51,24.62,6046220,FITB
2017-04-24,25.35,25.58,25.15,25.33,7715882,FITB
2017-04-25,25.4,25.59,24.865,25.01,8871412,FITB
2017-04-26,25.05,25.28,24.91,24.97,8644032,FITB
2017-04-27,25.04,25.05,24.41,24.65,7590905,FITB
2017-04-28,24.62,24.85,24.42,24.43,4879891,FITB
2017-05-01,24.58,24.97,24.38,24.79,7179863,FITB
2017-05-02,24.81,24.87,24.325,24.46,5123698,FITB
2017-05-03,24.35,24.79,24.27,24.72,6300972,FITB
2017-05-04,24.94,25.16,24.7,24.91,6371017,FITB
2017-05-05,25.0,25.04,24.71,24.8,3307680,FITB
2017-05-08,24.77,25.04,24.75,24.94,3051645,FITB
2017-05-09,25.01,25.16,24.71,24.84,4849326,FITB
2017-05-10,24.76,24.92,24.59,24.63,6336143,FITB
2017-05-11,24.5,24.67,24.19,24.44,4592722,FITB
2017-05-12,24.19,24.3,23.8,24.16,6138977,FITB
2017-05-15,24.19,24.65,24.09,24.64,5595766,FITB
2017-05-16,24.64,24.95,24.62,24.9,5831916,FITB
2017-05-17,24.22,24.51,23.57,23.78,9406698,FITB
2017-05-18,23.75,24.06,23.54,23.82,7426726,FITB
2017-05-19,23.86,24.41,23.765,24.18,6230454,FITB
2017-05-22,24.28,24.57,24.14,24.39,5354733,FITB
2017-05-23,24.49,24.815,24.23,24.74,5388679,FITB
2017-05-24,24.73,24.76,24.31,24.48,6538644,FITB
2017-05-25,24.54,24.86,24.39,24.47,4992022,FITB
2017-05-26,24.45,24.53,24.235,24.26,4653571,FITB
2017-05-30,24.16,24.2,23.74,24.05,4845362,FITB
2017-05-31,24.07,24.095,23.57,23.74,9368606,FITB
2017-06-01,23.29,24.0899,23.2,24.03,6326047,FITB
2017-06-02,23.82,23.92,23.595,23.64,8140905,FITB
2017-06-05,23.82,24.07,23.69,23.7,7081806,FITB
2017-06-06,23.45,23.755,23.23,23.62,6931406,FITB
2017-06-07,23.77,24.0,23.64,23.875,6188679,FITB
2017-06-08,23.82,24.73,23.775,24.33,6373665,FITB
2017-06-09,24.45,25.14,24.45,25.06,8017138,FITB
2017-06-12,25.06,25.56,24.9,25.19,6977200,FITB
2017-06-13,25.37,25.57,25.17,25.33,5491506,FITB
2017-06-14,24.88,25.65,24.85,25.58,8390472,FITB
2017-06-15,25.34,25.67,25.24,25.48,4345823,FITB
2017-06-16,25.1,25.58,25.08,25.47,6288973,FITB
2017-06-19,25.62,25.91,25.5,25.59,3915793,FITB
2017-06-20,25.58,25.69,25.24,25.56,5912232,FITB
2017-06-21,25.61,25.67,25.31,25.39,6682785,FITB
2017-06-22,25.35,25.37,24.88,25.14,6103030,FITB
2017-06-23,25.32,25.36,24.58,24.66,7618409,FITB
2017-06-26,24.68,25.055,24.59,24.82,3422789,FITB
2017-06-27,25.0,25.34,24.83,25.09,5336598,FITB
2017-06-28,25.23,25.57,25.185,25.49,5735353,FITB
2017-06-29,26.2,26.69,25.915,26.07,10133629,FITB
2017-06-30,26.24,26.35,25.77,25.96,5774587,FITB
2017-07-03,26.19,26.72,26.14,26.47,2930742,FITB
2017-07-05,26.52,26.76,26.315,26.58,4982090,FITB
2017-07-06,26.55,26.865,26.44,26.46,5320934,FITB
2017-07-07,26.55,26.6233,26.305,26.48,4073564,FITB
2017-07-10,26.38,26.58,26.21,26.34,4950931,FITB
2017-07-11,26.35,26.49,26.01,26.19,6362991,FITB
2017-07-12,25.98,26.24,25.91,26.11,4854161,FITB
2017-07-13,26.18,26.29,26.06,26.29,4267335,FITB
2017-07-14,25.93,26.155,25.64,26.08,5390835,FITB
2017-07-17,26.0,26.285,25.87,26.16,4487220,FITB
2017-07-18,25.8,25.97,25.58,25.82,5344245,FITB
2017-07-19,25.9,26.0,25.585,25.8,6272392,FITB
2017-07-20,25.84,25.95,25.42,25.49,8663983,FITB
2017-07-21,25.61,26.39,25.51,26.18,9418838,FITB
2017-07-24,26.23,26.47,26.12,26.43,5727420,FITB
2017-07-25,26.86,27.075,26.5,26.59,10518931,FITB
2017-07-26,26.48,26.71,26.07,26.18,7257652,FITB
2017-07-27,26.23,26.38,25.99,26.14,5499000,FITB
2017-07-28,26.14,26.43,25.981,26.38,5554511,FITB
2017-07-31,26.47,26.79,26.4,26.7,4800412,FITB
2017-08-01,26.82,26.94,26.6,26.92,5271275,FITB
2017-08-02,26.88,27.01,26.78,26.96,4413662,FITB
2017-08-03,26.87,26.98,26.75,26.9,5930269,FITB
2017-08-04,27.17,27.595,27.03,27.18,5558316,FITB
2017-08-07,27.17,27.21,26.92,27.03,3585282,FITB
2017-08-08,27.0,27.86,26.92,27.45,6752072,FITB
2017-08-09,27.16,27.3,26.97,27.14,5881332,FITB
2017-08-10,26.86,26.95,26.33,26.38,5283268,FITB
2017-08-11,26.54,26.67,25.98,26.11,4345297,FITB
2017-08-14,26.39,26.75,26.37,26.68,3428202,FITB
2017-08-15,26.77,27.35,26.77,27.02,5650884,FITB
2017-08-16,27.13,27.23,26.7,26.83,7593516,FITB
2017-08-17,26.8,26.91,26.21,26.26,8052245,FITB
2017-08-18,26.15,26.54,26.12,26.33,8551131,FITB
2017-08-21,26.33,26.39,26.13,26.21,4230043,FITB
2017-08-22,26.29,26.62,26.29,26.62,5188296,FITB
2017-08-23,26.37,26.795,26.27,26.6,3592687,FITB
2017-08-24,26.71,26.91,26.6572,26.85,3691132,FITB
2017-08-25,26.92,27.0,26.66,26.67,4254002,FITB
2017-08-28,26.73,26.83,26.47,26.59,4845857,FITB
2017-08-29,26.33,26.43,26.1,26.26,4285010,FITB
2017-08-30,26.28,26.49,26.25,26.3,3905272,FITB
2017-08-31,26.38,26.49,26.09,26.13,4751157,FITB
2017-09-01,26.18,26.605,26.12,26.41,3405057,FITB
2017-09-05,26.3,26.39,25.74,25.79,5569853,FITB
2017-09-06,25.97,26.05,25.625,25.77,4518361,FITB
2017-09-07,25.75,25.8,24.655,24.97,7888869,FITB
2017-09-08,25.07,25.33,24.86,25.1,5534302,FITB
2017-09-11,25.38,25.84,25.36,25.7,4777139,FITB
2017-09-12,25.8,26.3,25.75,26.18,3293342,FITB
2017-09-13,26.02,26.42,26.0,26.33,4493242,FITB
2017-09-14,26.35,26.49,26.08,26.31,4172122,FITB
2017-09-15,26.18,26.52,25.98,26.52,7980434,FITB
2017-09-18,26.61,26.985,26.55,26.87,5890213,FITB
2017-09-19,26.89,27.27,26.83,27.18,4862454,FITB
2017-09-20,27.12,27.53,26.94,27.41,4363149,FITB
2017-09-21,27.37,27.68,27.37,27.54,3928159,FITB
2017-09-22,27.4,27.55,27.2,27.31,4658375,FITB
2017-09-25,27.29,27.47,26.98,27.14,8878598,FITB
2017-09-26,27.21,27.48,27.13,27.39,3839341,FITB
2017-09-27,27.83,27.935,27.52,27.68,6295145,FITB
2017-09-28,27.62,27.68,27.3245,27.59,5493883,FITB
2017-09-29,27.58,28.06,27.4865,27.98,4977930,FITB
2017-10-02,27.76,27.98,27.595,27.87,4009793,FITB
2017-10-03,27.94,28.04,27.72,27.91,3477881,FITB
2017-10-04,27.94,28.02,27.785,27.81,3461276,FITB
2017-10-05,27.8,28.3,27.645,28.22,3279922,FITB
2017-10-06,28.26,28.45,27.99,28.19,3483241,FITB
2017-10-09,28.29,28.29,28.02,28.13,2248656,FITB
2017-10-10,28.18,28.43,28.07,28.42,2423574,FITB
2017-10-11,28.43,28.43,28.12,28.26,2833989,FITB
2017-10-12,28.41,28.41,28.01,28.15,6048885,FITB
2017-10-13,28.05,28.28,27.72,28.06,7080182,FITB
2017-10-16,28.01,28.37,28.01,28.37,4003125,FITB
2017-10-17,28.38,28.4,27.94,27.97,4497429,FITB
2017-10-18,28.16,28.18,27.91,28.07,3693636,FITB
2017-10-19,27.85,28.34,27.77,28.28,3545394,FITB
2017-10-20,28.61,28.66,28.43,28.6,3917086,FITB
2017-10-23,28.59,28.65,28.37,28.43,4892537,FITB
2017-10-24,27.99,28.71,27.99,28.6,7767904,FITB
2017-10-25,28.88,29.22,28.41,28.58,6990167,FITB
2017-10-26,28.64,29.01,28.495,28.85,5313936,FITB
2017-10-27,28.85,29.09,28.76,29.07,4293277,FITB
2017-10-30,28.88,29.21,28.81,29.01,4996573,FITB
2017-10-31,28.95,29.18,28.84,28.9,4594807,FITB
2017-11-01,29.07,29.23,28.89,28.96,3649760,FITB
2017-11-02,28.93,29.39,28.76,29.26,4086956,FITB
2017-11-03,29.16,29.26,29.05,29.12,3605249,FITB
2017-11-06,29.09,29.33,28.99,29.24,2985631,FITB
2017-11-07,29.23,29.37,28.42,28.45,4904942,FITB
2017-11-08,28.16,28.5,28.15,28.3,6401572,FITB
2017-11-09,28.09,28.42,27.79,28.01,6229867,FITB
2017-11-10,28.08,28.56,27.65,27.67,6799447,FITB
2017-11-13,27.52,28.28,27.3825,28.19,8057981,FITB
2017-11-14,28.07,28.62,28.03,28.61,5786926,FITB
2017-11-15,28.44,28.61,28.2,28.46,5481894,FITB
2017-11-16,28.67,28.88,28.35,28.47,3942409,FITB
2017-11-17,28.18,28.54,28.13,28.45,3783161,FITB
2017-11-20,28.53,28.68,28.4,28.57,4814315,FITB
2017-11-21,28.71,28.71,28.415,28.48,3424059,FITB
2017-11-22,28.49,28.675,28.38,28.42,2672856,FITB
2017-11-24,28.53,28.55,28.16,28.2,2281089,FITB
2017-11-27,28.25,28.4,28.15,28.4,5402715,FITB
2017-11-28,28.5,29.27,28.4,29.24,6140830,FITB
2017-11-29,29.51,30.55,29.5,30.46,6388356,FITB
2017-11-30,30.67,31.115,30.44,30.51,7991378,FITB
2017-12-01,30.6,30.97,29.75,30.69,7486681,FITB
2017-12-04,31.21,31.83,31.17,31.36,7291799,FITB
2017-12-05,31.41,31.64,30.72,30.78,6429195,FITB
2017-12-06,30.75,31.045,30.45,30.58,8257928,FITB
2017-12-07,30.39,30.73,30.03,30.4,10673949,FITB
2017-12-08,30.67,30.73,29.9,30.37,10860189,FITB
2017-12-11,30.32,30.68,30.16,30.3,6977989,FITB
2017-12-12,30.26,30.71,30.1502,30.45,7110477,FITB
2017-12-13,30.4,30.65,29.9,29.94,6761857,FITB
2017-12-14,30.07,30.1,29.59,29.67,9139292,FITB
2017-12-15,29.85,30.33,29.585,30.03,17129755,FITB
2017-12-18,30.34,30.815,30.16,30.47,10054915,FITB
2017-12-19,30.68,30.89,30.5,30.62,6286119,FITB
2017-12-20,30.93,31.0699,30.46,30.51,5044997,FITB
2017-12-21,30.75,31.03,30.65,30.93,5550269,FITB
2017-12-22,31.12,31.12,30.615,30.84,2626878,FITB
2017-12-26,30.78,31.03,30.52,30.68,1978306,FITB
2017-12-27,30.76,30.81,30.55,30.66,2369114,FITB
2017-12-28,30.6,30.7,30.41,30.64,3330586,FITB
2017-12-29,30.68,30.78,30.34,30.34,3351699,FITB
2018-01-02,31.19,31.19,30.18,30.43,8378789,FITB
2018-01-03,30.4,30.64,30.29,30.52,5975942,FITB
2018-01-04,30.73,31.0075,30.56,30.63,7453308,FITB
2018-01-05,30.72,30.81,30.43,30.71,6212813,FITB
2018-01-08,30.67,30.81,30.455,30.7,5896187,FITB
2018-01-09,30.82,31.53,30.76,31.25,4363964,FITB
2018-01-10,31.32,31.925,31.28,31.58,3413516,FITB
2018-01-11,31.68,31.9,31.535,31.86,4566188,FITB
2018-01-12,32.0,32.36,31.87,32.35,4346404,FITB
2018-01-16,32.4,32.685,32.085,32.28,6128903,FITB
2018-01-17,32.45,32.56,31.945,32.49,4410808,FITB
2018-01-18,32.53,32.65,32.07,32.17,4325279,FITB
2018-01-19,32.12,32.55,32.07,32.5,5417348,FITB
2018-01-22,32.5,32.875,32.33,32.77,7971228,FITB
2018-01-23,32.65,33.17,32.06,32.92,7393588,FITB
2018-01-24,33.17,33.4,32.9134,33.33,5089713,FITB
2018-01-25,33.51,33.51,32.82,32.84,4496228,FITB
2018-01-26,32.94,33.395,32.84,33.35,3574471,FITB
2018-01-29,33.31,33.5889,33.12,33.17,3012163,FITB
2018-01-30,32.97,33.38,32.88,33.02,4518280,FITB
2018-01-31,33.08,33.47,32.99,33.1,4431434,FITB
2018-02-01,33.15,33.67,32.98,33.66,4325502,FITB
2018-02-02,33.5,33.91,32.995,33.13,4954114,FITB
2018-02-05,32.68,33.3,31.52,31.7,7591402,FITB
2018-02-06,30.78,32.14,30.53,32.02,8297651,FITB
2018-02-07,31.94,32.79,31.83,32.34,5545899,FITB
2013-02-08,26.01,26.7599,25.8322,26.5,2484974,FLIR
2013-02-11,26.47,26.61,26.17,26.48,890855,FLIR
2013-02-12,26.48,26.84,26.48,26.69,1169251,FLIR
2013-02-13,26.73,27.04,26.73,27.0,938348,FLIR
2013-02-14,26.87,26.96,26.67,26.7,1044221,FLIR
2013-02-15,26.7,26.88,26.32,26.74,993255,FLIR
2013-02-19,26.8,27.16,26.77,26.97,1281978,FLIR
2013-02-20,26.95,27.07,26.61,26.66,824716,FLIR
2013-02-21,26.51,26.61,25.67,25.94,1917294,FLIR
2013-02-22,26.08,26.53,25.95,26.44,667945,FLIR
2013-02-25,26.54,26.55,25.95,25.96,955971,FLIR
2013-02-26,26.11,26.27,25.94,26.16,1059026,FLIR
2013-02-27,26.16,26.55,26.04,26.45,574579,FLIR
2013-02-28,26.49,26.695,26.32,26.33,708095,FLIR
2013-03-01,26.23,26.39,25.885,26.21,996350,FLIR
2013-03-04,26.21,26.3,25.875,26.07,654752,FLIR
2013-03-05,26.17,26.47,25.93,26.33,958375,FLIR
2013-03-06,26.37,26.44,26.14,26.37,1218542,FLIR
2013-03-07,26.44,26.75,26.42,26.66,805562,FLIR
2013-03-08,26.8,26.94,26.49,26.92,1041565,FLIR
2013-03-11,26.87,26.87,26.41,26.5,951751,FLIR
2013-03-12,26.41,26.57,26.305,26.44,604731,FLIR
2013-03-13,26.49,26.54,26.29,26.29,1356775,FLIR
2013-03-14,26.42,26.68,26.19,26.19,1941988,FLIR
2013-03-15,26.19,26.44,25.931,26.0,3482335,FLIR
2013-03-18,25.86,26.13,25.6,25.9,1627353,FLIR
2013-03-19,25.97,26.07,25.66,25.98,1190211,FLIR
2013-03-20,26.07,26.24,25.98,26.04,1420533,FLIR
2013-03-21,25.75,26.14,25.75,25.9,1148041,FLIR
2013-03-22,25.98,26.14,25.64,25.81,1597986,FLIR
2013-03-25,25.89,26.06,25.58,25.62,1259063,FLIR
2013-03-26,25.79,25.9,25.55,25.77,1516257,FLIR
2013-03-27,25.67,25.815,25.44,25.74,1360414,FLIR
2013-03-28,25.79,26.1,25.66,26.01,2345752,FLIR
2013-04-01,26.0,26.1,25.79,25.8,918513,FLIR
2013-04-02,25.93,26.05,25.69,25.74,738690,FLIR
2013-04-03,25.75,25.99,25.665,25.73,1025606,FLIR
2013-04-04,25.81,26.03,25.73,25.9,698954,FLIR
2013-04-05,25.61,25.63,25.34,25.58,869313,FLIR
2013-04-08,25.56,25.705,25.48,25.64,801256,FLIR
2013-04-09,25.69,25.78,25.53,25.68,671371,FLIR
2013-04-10,25.72,26.1,25.7,26.0,1175379,FLIR
2013-04-11,26.06,26.24,25.705,26.01,1916715,FLIR
2013-04-12,25.96,25.97,25.46,25.62,1352668,FLIR
2013-04-15,25.48,25.56,24.77,24.78,2114942,FLIR
2013-04-16,24.91,24.93,24.51,24.63,1199188,FLIR
2013-04-17,24.43,24.52,23.9275,24.04,908904,FLIR
2013-04-18,24.02,24.18,23.56,23.73,996814,FLIR
2013-04-19,23.76,23.79,23.33,23.53,1684469,FLIR
2013-04-22,23.67,23.98,23.55,23.96,2379098,FLIR
2013-04-23,24.03,24.31,23.92,24.13,1533093,FLIR
2013-04-24,24.15,24.23,23.865,24.17,1980183,FLIR
2013-04-25,24.22,24.55,24.1,24.46,1411646,FLIR
2013-04-26,24.05,24.43,23.0,23.745,2499369,FLIR
2013-04-29,24.11,24.27,23.91,24.15,1854083,FLIR
2013-04-30,24.1,24.37,23.96,24.31,1666310,FLIR
2013-05-01,24.27,24.3,24.09,24.1,964244,FLIR
2013-05-02,24.08,24.33,24.0,24.2,1304768,FLIR
2013-05-03,24.32,24.5,24.27,24.45,1049118,FLIR
2013-05-06,24.47,24.69,24.4,24.47,930988,FLIR
2013-05-07,24.52,24.78,24.455,24.71,740825,FLIR
2013-05-08,24.62,24.741,24.56,24.71,712201,FLIR
2013-05-09,24.73,24.81,24.59,24.67,976620,FLIR
2013-05-10,24.74,24.86,24.62,24.84,635291,FLIR
2013-05-13,24.76,24.84,24.5,24.55,665838,FLIR
2013-05-14,24.58,24.71,24.5,24.67,1655136,FLIR
2013-05-15,24.71,24.85,24.6,24.789,1668684,FLIR
2013-05-16,24.67,25.03,24.49,24.73,1233456,FLIR
2013-05-17,24.75,24.9,24.42,24.84,953407,FLIR
2013-05-20,24.82,25.06,24.7,24.76,1269519,FLIR
2013-05-21,24.81,24.81,24.45,24.51,1247225,FLIR
2013-05-22,24.47,24.54,24.08,24.26,2005723,FLIR
2013-05-23,24.13,24.31,24.02,24.24,975929,FLIR
2013-05-24,24.07,24.17,23.93,24.15,1605422,FLIR
2013-05-28,24.43,24.67,24.31,24.67,1760513,FLIR
2013-05-29,24.51,24.6,24.32,24.5,1424363,FLIR
2013-05-30,24.46,24.7,24.39,24.51,1398038,FLIR
2013-05-31,24.38,24.605,24.26,24.36,1072517,FLIR
2013-06-03,24.37,25.02,23.92,24.01,1285835,FLIR
2013-06-04,24.03,24.32,23.955,24.11,1141623,FLIR
2013-06-05,23.99,24.14,23.925,23.96,1095405,FLIR
2013-06-06,23.99,24.14,23.965,24.14,1351171,FLIR
2013-06-07,24.27,24.465,24.17,24.4,2005212,FLIR
2013-06-10,24.48,24.53,24.235,24.36,1629786,FLIR
2013-06-11,24.01,24.28,23.89,24.09,775537,FLIR
2013-06-12,24.26,24.33,23.71,23.71,863661,FLIR
2013-06-13,23.75,24.21,23.58,24.14,834232,FLIR
2013-06-14,24.12,24.46,24.12,24.44,1656105,FLIR
2013-06-17,25.0,25.0,24.54,24.95,1506824,FLIR
2013-06-18,25.69,26.74,25.69,26.485,2784521,FLIR
2013-06-19,26.59,26.6,26.2,26.25,1478913,FLIR
2013-06-20,26.0,26.02,25.455,25.58,1307788,FLIR
2013-06-21,25.72,25.8,25.52,25.73,1893613,FLIR
2013-06-24,25.68,25.68,25.3901,25.46,1690593,FLIR
2013-06-25,25.63,25.8,25.46,25.74,1577084,FLIR
2013-06-26,25.93,26.295,25.85,26.17,1006276,FLIR
2013-06-27,26.71,26.88,26.48,26.79,778054,FLIR
2013-06-28,26.57,27.16,26.54,26.97,1819274,FLIR
2013-07-01,27.18,27.47,27.04,27.36,1240307,FLIR
2013-07-02,27.22,27.64,27.145,27.25,1302943,FLIR
2013-07-03,27.22,27.63,27.13,27.47,523602,FLIR
2013-07-05,27.54,28.0,27.5,27.91,852160,FLIR
2013-07-08,28.16,28.49,27.98,28.48,1332988,FLIR
2013-07-09,28.58,28.96,28.58,28.78,1434176,FLIR
2013-07-10,28.72,28.92,28.55,28.89,763771,FLIR
2013-07-11,29.05,29.21,28.9,29.12,598117,FLIR
2013-07-12,28.96,29.27,28.83,29.19,567987,FLIR
2013-07-15,29.24,29.58,29.21,29.36,652550,FLIR
2013-07-16,29.47,29.55,29.01,29.04,698447,FLIR
2013-07-17,29.23,29.29,29.03,29.15,544191,FLIR
2013-07-18,29.15,29.23,28.9,29.04,763172,FLIR
2013-07-19,29.07,29.07,28.68,28.97,1025694,FLIR
2013-07-22,29.11,29.19,28.89,29.08,766301,FLIR
2013-07-23,29.2,29.25,28.98,29.0,766424,FLIR
2013-07-24,29.18,29.28,28.95,29.09,806282,FLIR
2013-07-25,29.95,32.28,28.81,31.91,3585964,FLIR
2013-07-26,31.16,32.79,30.6701,32.44,2820820,FLIR
2013-07-29,31.76,32.61,31.0,31.89,2159743,FLIR
2013-07-30,31.73,32.595,31.5,32.11,1554312,FLIR
2013-07-31,32.19,32.82,32.13,32.47,1407202,FLIR
2013-08-01,32.74,32.95,32.51,32.82,1316396,FLIR
2013-08-02,32.86,33.815,32.77,33.75,1605872,FLIR
2013-08-05,33.55,33.75,33.04,33.16,2040673,FLIR
2013-08-06,33.14,33.33,32.86,33.04,1142158,FLIR
2013-08-07,33.02,33.14,32.7,32.88,760435,FLIR
2013-08-08,33.0,33.08,32.56,32.65,1075190,FLIR
2013-08-09,32.69,33.229,32.514,32.99,1083877,FLIR
2013-08-12,32.86,33.3699,32.85,33.18,722788,FLIR
2013-08-13,33.18,33.33,32.8795,33.2,548291,FLIR
2013-08-14,33.04,33.21,32.85,32.91,617140,FLIR
2013-08-15,32.53,32.91,32.13,32.19,781880,FLIR
2013-08-16,32.04,32.66,32.0,32.2,1160304,FLIR
2013-08-19,32.26,32.41,31.94,31.96,860497,FLIR
2013-08-20,32.0,32.32,31.72,32.09,886371,FLIR
2013-08-21,32.05,32.4,31.97,32.21,883122,FLIR
2013-08-22,32.24,32.98,32.225,32.94,556795,FLIR
2013-08-23,33.0,33.08,32.25,32.31,664960,FLIR
2013-08-26,32.31,32.56,32.08,32.35,809113,FLIR
2013-08-27,32.0,32.07,31.27,31.33,577879,FLIR
2013-08-28,31.4,31.63,31.25,31.51,506426,FLIR
2013-08-29,31.47,32.03,31.32,31.77,518161,FLIR
2013-08-30,31.79,31.79,31.26,31.28,917438,FLIR
2013-09-03,31.72,31.94,31.1,31.32,847240,FLIR
2013-09-04,31.37,31.95,31.27,31.91,758963,FLIR
2013-09-05,31.86,32.1999,31.76,31.92,501869,FLIR
2013-09-06,32.05,32.11,31.42,31.69,654838,FLIR
2013-09-09,31.75,32.16,31.65,32.02,743888,FLIR
2013-09-10,32.2,32.41,32.138,32.39,1202061,FLIR
2013-09-11,32.31,32.58,32.18,32.31,604900,FLIR
2013-09-12,32.3,32.3,31.86,31.88,601486,FLIR
2013-09-13,31.96,32.03,31.67,31.85,544501,FLIR
2013-09-16,32.33,32.36,31.59,31.89,1356611,FLIR
2013-09-17,32.05,32.08,31.64,31.86,1203165,FLIR
2013-09-18,31.79,31.97,31.53,31.91,1364381,FLIR
2013-09-19,32.0,32.32,31.79,32.15,751030,FLIR
2013-09-20,32.12,32.29,31.56,31.59,1254676,FLIR
2013-09-23,32.01,32.01,31.08,31.17,679386,FLIR
2013-09-24,31.25,31.77,31.02,31.58,953805,FLIR
2013-09-25,31.54,31.7,31.17,31.18,626180,FLIR
2013-09-26,31.33,31.9,31.19,31.48,666430,FLIR
2013-09-27,31.28,31.49,31.18,31.32,390955,FLIR
2013-09-30,31.12,31.605,30.93,31.4,910288,FLIR
2013-10-01,31.28,31.71,31.06,31.66,817019,FLIR
2013-10-02,31.41,31.72,31.28,31.7,528715,FLIR
2013-10-03,31.52,32.38,31.51,32.36,2019297,FLIR
2013-10-04,32.36,32.53,32.07,32.41,777086,FLIR
2013-10-07,32.02,32.37,31.73,32.12,585383,FLIR
2013-10-08,32.14,32.2,31.67,31.79,866114,FLIR
2013-10-09,31.74,31.88,31.4,31.66,781689,FLIR
2013-10-10,31.98,32.34,31.67,32.2,784135,FLIR
2013-10-11,32.08,32.68,31.85,32.67,572118,FLIR
2013-10-14,32.96,33.2,32.36,33.17,729273,FLIR
2013-10-15,30.44,30.8,28.54,28.59,8334059,FLIR
2013-10-16,28.5,28.6,27.91,28.37,2714775,FLIR
2013-10-17,28.32,29.03,28.2,28.99,2106137,FLIR
2013-10-18,29.12,29.45,28.79,29.43,1124436,FLIR
2013-10-21,29.47,29.62,28.76,28.9,1082539,FLIR
2013-10-22,28.95,29.41,28.95,29.03,1388661,FLIR
2013-10-23,28.95,29.05,28.53,28.78,953648,FLIR
2013-10-24,28.78,29.0899,28.05,28.66,1099263,FLIR
2013-10-25,28.58,28.74,28.18,28.54,1454775,FLIR
2013-10-28,28.54,28.66,28.09,28.17,1016217,FLIR
2013-10-29,28.3,28.6,28.17,28.59,998797,FLIR
2013-10-30,28.71,28.74,28.4101,28.53,737636,FLIR
2013-10-31,28.52,28.81,28.41,28.48,997983,FLIR
2013-11-01,28.48,28.81,28.24,28.38,965728,FLIR
2013-11-04,28.51,28.63,28.31,28.48,695506,FLIR
2013-11-05,28.36,28.77,28.15,28.58,823288,FLIR
2013-11-06,28.62,28.65,28.24,28.36,749107,FLIR
2013-11-07,28.47,28.92,28.19,28.22,1146510,FLIR
2013-11-08,28.25,29.095,28.21,29.06,830472,FLIR
2013-11-11,29.11,29.45,29.0,29.27,1068597,FLIR
2013-11-12,29.16,29.44,28.95,29.04,648962,FLIR
2013-11-13,28.95,29.52,28.89,29.52,495391,FLIR
2013-11-14,29.46,29.52,29.13,29.51,470003,FLIR
2013-11-15,29.47,29.53,29.32,29.53,950068,FLIR
2013-11-18,29.57,29.7,29.38,29.39,828969,FLIR
2013-11-19,29.33,29.39,29.15,29.17,1185917,FLIR
2013-11-20,29.21,29.36,29.06,29.08,518925,FLIR
2013-11-21,29.25,29.64,29.25,29.6,858888,FLIR
2013-11-22,29.6,29.895,29.42,29.74,469441,FLIR
2013-11-25,29.78,29.93,29.62,29.72,491092,FLIR
2013-11-26,29.79,29.98,29.64,29.86,625281,FLIR
2013-11-27,29.9,30.0,29.67,29.77,452035,FLIR
2013-11-29,29.76,29.92,29.62,29.67,317370,FLIR
2013-12-02,29.61,29.61,29.32,29.35,703398,FLIR
2013-12-03,30.0,30.0,29.47,29.57,1457692,FLIR
2013-12-04,29.46,29.69,29.385,29.41,1101429,FLIR
2013-12-05,29.3,29.43,28.98,29.04,936157,FLIR
2013-12-06,29.29,29.46,29.11,29.38,632494,FLIR
2013-12-09,29.46,29.59,28.94,28.98,707481,FLIR
2013-12-10,28.92,29.16,28.885,29.04,817924,FLIR
2013-12-11,29.02,29.25,28.53,28.59,699199,FLIR
2013-12-12,28.56,28.87,28.39,28.78,766904,FLIR
2013-12-13,28.83,28.94,28.56,28.7,841036,FLIR
2013-12-16,28.79,28.8825,28.29,28.46,1229660,FLIR
2013-12-17,28.35,28.8,28.03,28.72,914345,FLIR
2013-12-18,28.8,28.82,28.29,28.77,987891,FLIR
2013-12-19,28.69,28.79,28.54,28.67,585272,FLIR
2013-12-20,28.8,29.17,28.52,29.14,1711146,FLIR
2013-12-23,29.38,29.885,29.2264,29.57,578701,FLIR
2013-12-24,29.52,29.76,29.43,29.48,191793,FLIR
2013-12-26,29.5,29.86,29.5,29.67,458759,FLIR
2013-12-27,29.68,29.87,29.63,29.76,307672,FLIR
2013-12-30,29.72,29.79,29.66,29.75,360521,FLIR
2013-12-31,29.79,30.13,29.74,30.1,489601,FLIR
2014-01-02,29.92,30.01,29.07,29.11,781424,FLIR
2014-01-03,29.08,29.2,28.81,29.02,730534,FLIR
2014-01-06,29.03,29.12,28.86,29.0,686180,FLIR
2014-01-07,29.05,31.82,28.93,31.805,3273940,FLIR
2014-01-08,32.07,33.73,31.97,32.9,4505427,FLIR
2014-01-09,33.01,33.34,32.44,32.5,1818494,FLIR
2014-01-10,32.61,32.6599,32.09,32.3,1663246,FLIR
2014-01-13,32.3,32.76,32.15,32.46,1324648,FLIR
2014-01-14,32.65,32.69,32.39,32.52,1483043,FLIR
2014-01-15,32.64,33.965,32.462,33.24,1417759,FLIR
2014-01-16,33.12,33.36,32.9,33.24,843316,FLIR
2014-01-17,33.26,33.75,33.12,33.44,1047921,FLIR
2014-01-21,33.64,33.88,33.32,33.87,943012,FLIR
2014-01-22,33.84,34.19,33.59,34.17,769915,FLIR
2014-01-23,34.0,34.12,33.81,34.0,1422248,FLIR
2014-01-24,33.92,33.92,32.6,32.67,1125436,FLIR
2014-01-27,32.82,33.05,32.36,32.49,928522,FLIR
2014-01-28,32.54,32.75,32.44,32.69,524244,FLIR
2014-01-29,32.35,32.63,31.77,32.18,1020998,FLIR
2014-01-30,32.43,32.85,32.32,32.77,626485,FLIR
2014-01-31,32.25,32.44,31.68,31.72,1557388,FLIR
2014-02-03,31.75,31.99,30.74,30.75,1390691,FLIR
2014-02-04,30.87,31.26,30.53,31.18,921851,FLIR
2014-02-05,30.97,31.19,30.57,30.96,710111,FLIR
2014-02-06,30.96,32.215,30.627,32.19,1713252,FLIR
2014-02-07,31.19,31.5725,29.633,30.71,2975144,FLIR
2014-02-10,30.98,31.08,30.36,30.48,1171220,FLIR
2014-02-11,30.47,31.47,30.37,31.13,1512733,FLIR
2014-02-12,31.11,31.38,30.97,31.11,1012691,FLIR
2014-02-13,30.79,31.255,30.78,30.95,1207285,FLIR
2014-02-14,30.88,31.03,30.53,30.89,1376679,FLIR
2014-02-18,30.69,31.47,30.69,31.42,1598840,FLIR
2014-02-19,31.41,31.62,31.0,31.18,1015911,FLIR
2014-02-20,31.2,32.435,31.2,32.15,1308826,FLIR
2014-02-21,32.25,32.91,32.03,32.79,1210947,FLIR
2014-02-24,32.86,33.125,32.644,33.0,1183540,FLIR
2014-02-25,33.0,33.04,32.67,32.82,1186790,FLIR
2014-02-26,32.89,33.55,32.77,33.31,1299288,FLIR
2014-02-27,33.28,33.3,32.975,33.19,926988,FLIR
2014-02-28,33.21,34.28,33.08,34.14,1531946,FLIR
2014-03-03,33.89,34.29,33.57,34.22,1981889,FLIR
2014-03-04,34.67,35.19,34.48,34.7,2335317,FLIR
2014-03-05,34.75,35.34,34.5044,35.0,2129825,FLIR
2014-03-06,35.01,35.4425,34.95,35.22,1379279,FLIR
2014-03-07,35.29,35.31,34.94,35.18,933403,FLIR
2014-03-10,35.12,35.222,34.93,35.14,1245348,FLIR
2014-03-11,35.15,35.19,34.68,34.9,2352001,FLIR
2014-03-12,34.71,34.94,34.43,34.87,935936,FLIR
2014-03-13,35.0,35.08,34.17,34.275,1600651,FLIR
2014-03-14,34.29,34.555,34.1,34.13,1211526,FLIR
2014-03-17,34.3,34.64,34.15,34.34,859318,FLIR
2014-03-18,34.38,34.93,34.2,34.61,959003,FLIR
2014-03-19,34.62,34.98,34.23,34.39,702139,FLIR
2014-03-20,34.29,34.66,34.08,34.65,585367,FLIR
2014-03-21,35.06,35.655,34.61,35.18,1921343,FLIR
2014-03-24,35.27,35.39,35.02,35.19,1371692,FLIR
2014-03-25,35.32,35.47,34.99,35.2,1078324,FLIR
2014-03-26,35.35,35.46,34.88,35.01,813340,FLIR
2014-03-27,34.9,35.04,34.52,34.77,1464086,FLIR
2014-03-28,34.9,35.34,34.77,35.25,619666,FLIR
2014-03-31,35.4,36.04,35.17,36.0,1354723,FLIR
2014-04-01,36.06,36.79,36.0,36.73,1008771,FLIR
2014-04-02,36.83,36.95,36.44,36.8,1575947,FLIR
2014-04-03,36.82,37.09,36.62,37.0,1629864,FLIR
2014-04-04,37.14,37.35,36.42,36.56,2101502,FLIR
2014-04-07,36.53,36.68,35.32,35.46,1216212,FLIR
2014-04-08,35.38,35.58,34.68,34.9,2330581,FLIR
2014-04-09,35.0,35.58,34.96,35.51,989554,FLIR
2014-04-10,35.57,35.71,34.31,34.47,990803,FLIR
2014-04-11,34.25,34.48,33.97,34.25,1127050,FLIR
2014-04-14,34.55,34.75,34.2,34.55,724798,FLIR
2014-04-15,34.7,35.34,34.3801,35.1,1056998,FLIR
2014-04-16,35.37,35.4396,35.0,35.33,683011,FLIR
2014-04-17,35.29,35.88,35.19,35.7,1234271,FLIR
2014-04-21,35.88,36.46,35.79,36.37,1092215,FLIR
2014-04-22,36.34,37.25,36.08,37.23,1673772,FLIR
2014-04-23,37.23,37.23,36.69,36.85,1651674,FLIR
2014-04-24,37.09,37.42,36.74,37.19,1913848,FLIR
2014-04-25,36.53,37.01,35.0,35.05,2402002,FLIR
2014-04-28,34.75,35.12,33.65,33.94,2721455,FLIR
2014-04-29,34.13,34.13,33.59,33.86,977142,FLIR
2014-04-30,33.7,34.21,33.7,34.04,1037927,FLIR
2014-05-01,34.1,34.7,34.03,34.56,959833,FLIR
2014-05-02,34.51,35.15,34.4,35.03,957497,FLIR
2014-05-05,34.88,35.3,34.73,34.79,1060694,FLIR
2014-05-06,34.66,34.75,34.24,34.39,613024,FLIR
2014-05-07,34.42,34.87,33.57,33.74,1507071,FLIR
2014-05-08,33.71,34.33,33.59,33.89,945830,FLIR
2014-05-09,33.88,34.19,33.57,34.15,835629,FLIR
2014-05-12,34.32,34.67,34.0,34.51,706792,FLIR
2014-05-13,34.51,34.54,34.02,34.14,441291,FLIR
2014-05-14,34.1,34.13,33.62,33.65,460169,FLIR
2014-05-15,33.82,33.84,33.09,33.46,781267,FLIR
2014-05-16,33.38,33.5,33.1,33.42,600047,FLIR
2014-05-19,33.39,34.03,33.29,33.73,669455,FLIR
2014-05-20,33.72,33.9,33.4,33.49,424956,FLIR
2014-05-21,33.56,34.0,33.48,33.8,478470,FLIR
2014-05-22,33.79,34.16,33.51,34.13,736722,FLIR
2014-05-23,34.16,34.44,33.89,34.38,616482,FLIR
2014-05-27,34.45,34.93,34.26,34.76,639417,FLIR
2014-05-28,34.7,34.99,34.365,34.95,757386,FLIR
2014-05-29,34.94,35.14,34.68,34.94,633279,FLIR
2014-05-30,34.9,34.99,34.36,34.91,1057896,FLIR
2014-06-02,34.95,34.99,34.42,34.82,919538,FLIR
2014-06-03,34.73,35.16,34.61,34.82,393370,FLIR
2014-06-04,34.78,35.11,34.59,34.9,340071,FLIR
2014-06-05,35.0,35.33,34.81,35.32,557428,FLIR
2014-06-06,35.38,35.9,35.35,35.76,508348,FLIR
2014-06-09,35.78,36.36,35.77,36.13,647212,FLIR
2014-06-10,35.97,36.01,35.72,35.95,694091,FLIR
2014-06-11,35.81,36.035,35.75,35.86,355667,FLIR
2014-06-12,35.79,35.95,35.37,35.63,680495,FLIR
2014-06-13,35.72,35.85,35.445,35.76,632428,FLIR
2014-06-16,35.78,35.96,35.56,35.62,301294,FLIR
2014-06-17,35.53,36.01,35.43,35.89,306623,FLIR
2014-06-18,35.9,35.98,35.42,35.75,504304,FLIR
2014-06-19,35.77,35.92,34.945,35.52,562635,FLIR
2014-06-20,35.62,35.93,35.42,35.42,820656,FLIR
2014-06-23,35.53,35.59,35.165,35.29,344324,FLIR
2014-06-24,35.15,35.48,34.65,34.7,604243,FLIR
2014-06-25,34.57,34.88,34.36,34.52,751483,FLIR
2014-06-26,34.55,34.758,34.37,34.375,649316,FLIR
2014-06-27,34.24,34.515,34.08,34.405,704880,FLIR
2014-06-30,34.33,34.84,34.31,34.73,592385,FLIR
2014-07-01,34.89,35.11,34.7,35.0,686408,FLIR
2014-07-02,35.0,35.1,34.86,34.93,485531,FLIR
2014-07-03,34.97,35.29,34.82,35.14,795610,FLIR
2014-07-07,35.09,35.29,34.92,35.0,785614,FLIR
2014-07-08,35.0,35.12,34.27,34.29,888157,FLIR
2014-07-09,34.38,34.67,34.04,34.155,640152,FLIR
2014-07-10,33.63,34.125,33.55,33.9,548578,FLIR
2014-07-11,33.65,33.95,33.55,33.68,361081,FLIR
2014-07-14,33.78,33.98,33.4,33.56,679800,FLIR
2014-07-15,32.92,34.11,32.92,33.61,585681,FLIR
2014-07-16,33.7,33.735,33.185,33.3,478532,FLIR
2014-07-17,33.07,33.27,32.5,32.53,1205547,FLIR
2014-07-18,32.91,34.05,32.65,33.52,1536988,FLIR
2014-07-21,33.28,33.87,33.27,33.63,508605,FLIR
2014-07-22,33.81,34.3,33.81,34.22,630721,FLIR
2014-07-23,34.29,34.67,33.83,34.11,705032,FLIR
2014-07-24,34.29,35.27,34.02,34.6,1165933,FLIR
2014-07-25,34.5,34.71,34.22,34.63,1345020,FLIR
2014-07-28,34.65,34.73,34.48,34.58,1838148,FLIR
2014-07-29,34.61,34.76,34.2,34.29,1194374,FLIR
2014-07-30,34.42,34.7,34.24,34.44,599899,FLIR
2014-07-31,34.08,34.5,33.25,33.28,650338,FLIR
2014-08-01,33.03,33.26,32.72,32.98,723007,FLIR
2014-08-04,33.1,33.39,33.02,33.33,723877,FLIR
2014-08-05,33.16,33.63,33.11,33.34,484518,FLIR
2014-08-06,33.16,33.83,33.13,33.6,820220,FLIR
2014-08-07,33.79,33.82,33.445,33.45,705829,FLIR
2014-08-08,33.49,33.75,33.16,33.73,571611,FLIR
2014-08-11,33.9,34.16,33.71,33.74,476605,FLIR
2014-08-12,33.58,33.85,33.39,33.55,294693,FLIR
2014-08-13,33.63,33.99,33.45,33.975,439152,FLIR
2014-08-14,34.05,34.12,33.64,33.765,312005,FLIR
2014-08-15,33.8,33.97,33.25,33.55,555725,FLIR
2014-08-18,33.75,34.08,33.73,33.99,464415,FLIR
2014-08-19,34.0,34.25,33.85,33.99,631624,FLIR
2014-08-20,33.85,34.14,33.8,34.0,736432,FLIR
2014-08-21,34.04,34.17,33.84,33.87,800003,FLIR
2014-08-22,33.74,33.93,33.5,33.56,997351,FLIR
2014-08-25,33.84,34.13,33.75,33.92,631932,FLIR
2014-08-26,33.95,34.1,33.89,33.99,1123884,FLIR
2014-08-27,33.99,34.09,33.74,33.78,329352,FLIR
2014-08-28,33.59,33.76,33.39,33.66,256072,FLIR
2014-08-29,33.79,33.87,33.62,33.79,388157,FLIR
2014-09-02,33.8,34.01,33.63,33.75,487929,FLIR
2014-09-03,33.92,34.03,33.7,33.79,925303,FLIR
2014-09-04,33.81,34.0,33.57,33.62,367329,FLIR
2014-09-05,33.53,33.715,33.33,33.44,485673,FLIR
2014-09-08,33.32,33.44,33.1,33.43,506881,FLIR
2014-09-09,33.34,33.53,33.27,33.32,1043058,FLIR
2014-09-10,33.31,33.65,33.18,33.63,676619,FLIR
2014-09-11,33.47,33.74,33.35,33.59,515647,FLIR
2014-09-12,33.6,33.6,33.1,33.435,690138,FLIR
2014-09-15,33.31,33.445,32.93,33.16,415209,FLIR
2014-09-16,33.0,33.22,32.93,33.15,478074,FLIR
2014-09-17,33.15,33.64,33.01,33.42,421267,FLIR
2014-09-18,33.51,33.63,33.43,33.52,446589,FLIR
2014-09-19,33.69,33.69,32.85,33.03,1048777,FLIR
2014-09-22,32.86,32.92,32.605,32.63,637674,FLIR
2014-09-23,32.59,32.71,32.12,32.18,491975,FLIR
2014-09-24,32.19,32.37,32.01,32.32,439643,FLIR
2014-09-25,32.34,32.467,31.72,31.725,507437,FLIR
2014-09-26,31.61,31.9,31.59,31.67,412916,FLIR
2014-09-29,31.36,31.81,31.24,31.67,376171,FLIR
2014-09-30,31.69,31.79,31.2,31.34,548744,FLIR
2014-10-01,31.19,31.29,30.52,30.61,677353,FLIR
2014-10-02,30.5,30.9,30.13,30.75,794439,FLIR
2014-10-03,30.94,31.18,30.48,30.655,765221,FLIR
2014-10-06,30.82,30.97,30.4401,30.59,493523,FLIR
2014-10-07,30.47,30.5299,29.71,29.72,575547,FLIR
2014-10-08,29.64,29.93,29.14,29.81,1136189,FLIR
2014-10-09,29.8,29.97,29.03,29.18,780429,FLIR
2014-10-10,29.13,29.22,28.565,28.63,898025,FLIR
2014-10-13,28.68,28.81,28.32,28.36,755362,FLIR
2014-10-14,28.64,29.07,28.54,28.775,970834,FLIR
2014-10-15,28.47,29.63,28.44,29.33,1526431,FLIR
2014-10-16,28.9,29.5,28.32,29.2,1380920,FLIR
2014-10-17,29.34,29.37,28.8,29.05,1325360,FLIR
2014-10-20,28.93,29.22,28.71,29.195,956653,FLIR
2014-10-21,29.43,29.86,29.11,29.8,1177366,FLIR
2014-10-22,29.83,30.07,29.5,29.52,633896,FLIR
2014-10-23,29.83,30.3,29.65,30.11,963095,FLIR
2014-10-24,31.09,32.33,30.75,32.04,1862970,FLIR
2014-10-27,32.48,32.48,31.94,32.05,1116961,FLIR
2014-10-28,32.12,32.66,32.08,32.51,801523,FLIR
2014-10-29,32.5,32.68,32.05,32.57,599784,FLIR
2014-10-30,32.32,33.09,32.26,32.94,595201,FLIR
2014-10-31,33.38,33.63,33.05,33.53,914692,FLIR
2014-11-03,33.6,33.79,33.5,33.77,735132,FLIR
2014-11-04,33.67,34.32,33.6,33.83,709271,FLIR
2014-11-05,33.94,34.17,33.71,34.045,460438,FLIR
2014-11-06,34.11,34.4,33.96,34.32,650619,FLIR
2014-11-07,34.35,34.39,33.7,33.78,655643,FLIR
2014-11-10,33.73,33.79,33.17,33.21,1033035,FLIR
2014-11-11,33.36,33.36,32.95,32.99,721277,FLIR
2014-11-12,32.91,33.25,32.9,32.98,804098,FLIR
2014-11-13,33.05,33.13,32.41,32.44,888176,FLIR
2014-11-14,32.3,32.64,32.1,32.16,735037,FLIR
2014-11-17,32.17,32.355,32.03,32.17,724861,FLIR
2014-11-18,32.14,32.36,31.92,31.97,523430,FLIR
2014-11-19,31.97,32.05,31.66,31.82,430886,FLIR
2014-11-20,31.63,31.83,31.46,31.495,598425,FLIR
2014-11-21,31.75,31.99,31.455,31.51,716610,FLIR
2014-11-24,31.64,31.81,31.43,31.63,816915,FLIR
2014-11-25,31.91,32.0,31.57,31.83,1598493,FLIR
2014-11-26,31.83,31.91,31.54,31.78,712751,FLIR
2014-11-28,31.86,31.97,31.67,31.73,332723,FLIR
2014-12-01,31.54,31.66,30.94,30.965,649229,FLIR
2014-12-02,31.02,31.15,30.82,31.05,963287,FLIR
2014-12-03,31.07,31.79,30.97,31.34,1981081,FLIR
2014-12-04,31.27,32.65,31.24,31.56,1361497,FLIR
2014-12-05,31.56,31.995,31.49,31.85,702834,FLIR
2014-12-08,31.73,32.07,31.38,31.44,879073,FLIR
2014-12-09,32.35,32.99,31.76,32.72,2017404,FLIR
2014-12-10,32.59,32.64,32.07,32.14,1347192,FLIR
2014-12-11,32.3,32.76,31.92,32.38,1212051,FLIR
2014-12-12,32.14,32.383,31.93,31.94,1121509,FLIR
2014-12-15,32.0,32.1272,31.49,31.75,855291,FLIR
2014-12-16,31.65,32.25,31.495,31.51,771266,FLIR
2014-12-17,31.55,32.41,31.203,32.37,925377,FLIR
2014-12-18,32.89,33.08,32.34,33.08,692781,FLIR
2014-12-19,33.14,33.69,33.1,33.42,2738307,FLIR
2014-12-22,33.32,33.55,33.26,33.46,443985,FLIR
2014-12-23,33.61,33.92,33.355,33.39,646223,FLIR
2014-12-24,33.41,33.47,33.11,33.34,162895,FLIR
2014-12-26,33.37,33.57,33.29,33.32,229344,FLIR
2014-12-29,33.1,33.2799,33.01,33.04,362138,FLIR
2014-12-30,33.02,33.09,32.79,32.85,322015,FLIR
2014-12-31,33.03,33.24,32.29,32.31,425880,FLIR
2015-01-02,32.46,32.5,31.79,32.19,580339,FLIR
2015-01-05,32.02,32.05,31.28,31.48,887713,FLIR
2015-01-06,31.49,31.7212,30.47,30.65,821791,FLIR
2015-01-07,30.92,30.9796,30.66,30.9,857499,FLIR
2015-01-08,31.22,31.36,30.9,31.25,813572,FLIR
2015-01-09,31.26,31.4,30.89,30.92,561970,FLIR
2015-01-12,30.89,30.89,30.3,30.44,575790,FLIR
2015-01-13,30.6,30.81,29.98,30.24,882635,FLIR
2015-01-14,29.84,30.25,29.73,30.14,623663,FLIR
2015-01-15,30.2,30.31,29.78,29.8,622340,FLIR
2015-01-16,29.74,30.14,29.74,30.01,970734,FLIR
2015-01-20,30.11,30.36,29.55,30.15,989823,FLIR
2015-01-21,30.05,30.44,29.73,30.31,531517,FLIR
2015-01-22,30.44,31.04,30.0703,30.9,494564,FLIR
2015-01-23,30.87,30.96,30.65,30.86,485175,FLIR
2015-01-26,30.84,31.1,30.52,31.07,517953,FLIR
2015-01-27,30.71,31.34,30.599,31.31,960210,FLIR
2015-01-28,31.39,31.59,30.525,30.54,605610,FLIR
2015-01-29,30.45,30.58,29.97,30.515,497614,FLIR
2015-01-30,30.14,30.58,29.96,30.2,1126412,FLIR
2015-02-02,30.27,30.46,29.7,30.39,541791,FLIR
2015-02-03,30.7,31.24,30.7,31.2,447959,FLIR
2015-02-04,31.19,31.66,31.131,31.19,860353,FLIR
2015-02-05,31.27,31.928,31.27,31.8,752072,FLIR
2015-02-06,32.15,34.19,32.1,33.97,1520913,FLIR
2015-02-09,34.02,34.46,33.53,33.6,939612,FLIR
2015-02-10,33.79,33.79,32.83,33.28,923856,FLIR
2015-02-11,33.17,33.42,32.67,32.74,714469,FLIR
2015-02-12,32.81,33.27,32.75,33.24,707522,FLIR
2015-02-13,33.28,33.68,32.97,33.01,567180,FLIR
2015-02-17,32.94,32.99,32.23,32.5,1244161,FLIR
2015-02-18,32.38,32.6,32.15,32.18,560436,FLIR
2015-02-19,32.05,32.28,31.76,31.86,642013,FLIR
2015-02-20,31.77,32.195,31.62,32.12,610346,FLIR
2015-02-23,32.16,32.19,31.8,32.095,573022,FLIR
2015-02-24,32.16,32.3,31.98,32.15,743585,FLIR
2015-02-25,32.15,32.36,32.04,32.26,714614,FLIR
2015-02-26,32.36,32.4,32.05,32.18,422924,FLIR
2015-02-27,32.21,32.4,32.14,32.28,560677,FLIR
2015-03-02,32.25,32.84,32.24,32.82,666801,FLIR
2015-03-03,32.61,32.89,32.43,32.73,769823,FLIR
2015-03-04,32.69,32.83,31.69,31.79,758007,FLIR
2015-03-05,31.325,31.985,31.325,31.95,569387,FLIR
2015-03-06,31.68,32.01,31.55,31.67,573761,FLIR
2015-03-09,31.61,31.98,31.5,31.87,373814,FLIR
2015-03-10,31.48,31.66,31.0293,31.27,749198,FLIR
2015-03-11,31.29,31.43,31.01,31.12,432411,FLIR
2015-03-12,31.19,31.55,31.04,31.51,482172,FLIR
2015-03-13,31.5,31.54,30.97,31.2,335874,FLIR
2015-03-16,31.29,32.29,31.25,32.28,885963,FLIR
2015-03-17,32.11,32.11,31.82,31.94,487553,FLIR
2015-03-18,31.16,31.695,30.72,31.51,1086156,FLIR
2015-03-19,31.49,31.67,31.12,31.265,545640,FLIR
2015-03-20,31.36,31.91,31.36,31.82,923202,FLIR
2015-03-23,31.86,32.06,31.7,31.89,615810,FLIR
2015-03-24,31.87,31.996,31.38,31.385,496171,FLIR
2015-03-25,31.44,31.6,30.87,30.88,714555,FLIR
2015-03-26,30.67,31.06,30.52,30.96,578731,FLIR
2015-03-27,30.88,31.23,30.83,31.13,653388,FLIR
2015-03-30,31.21,31.63,31.21,31.57,394152,FLIR
2015-03-31,31.49,31.59,31.03,31.28,802839,FLIR
2015-04-01,31.3,31.33,30.88,31.155,556673,FLIR
2015-04-02,31.2,31.46,30.84,30.97,541356,FLIR
2015-04-06,30.75,31.21,30.691,31.14,1011676,FLIR
2015-04-07,31.14,31.44,31.0101,31.18,468494,FLIR
2015-04-08,31.13,31.38,30.83,30.91,1072865,FLIR
2015-04-09,30.91,31.31,30.82,31.28,413963,FLIR
2015-04-10,31.28,31.44,31.14,31.195,388853,FLIR
2015-04-13,31.17,31.37,30.54,30.6,670311,FLIR
2015-04-14,30.54,30.9,30.54,30.83,451103,FLIR
2015-04-15,30.9,31.4,30.87,31.24,417799,FLIR
2015-04-16,31.1,31.2,30.63,30.64,521948,FLIR
2015-04-17,30.44,30.46,29.93,30.09,530826,FLIR
2015-04-20,30.18,30.42,30.11,30.22,449272,FLIR
2015-04-21,30.32,30.7,30.1,30.215,346782,FLIR
2015-04-22,30.39,30.47,30.11,30.45,365358,FLIR
2015-04-23,30.33,31.02,30.31,30.91,873260,FLIR
2015-04-24,31.1,31.75,29.43,30.53,1673488,FLIR
2015-04-27,30.57,31.28,30.5,30.89,872168,FLIR
2015-04-28,30.97,31.17,30.665,31.15,899316,FLIR
2015-04-29,30.92,31.04,30.52,30.99,993297,FLIR
2015-04-30,30.74,30.94,30.55,30.89,1111583,FLIR
2015-05-01,30.95,31.27,30.77,31.26,806692,FLIR
2015-05-04,31.13,31.55,31.13,31.52,815212,FLIR
2015-05-05,31.4,31.59,31.1,31.26,2458211,FLIR
2015-05-06,31.35,31.35,30.87,31.0,905745,FLIR
2015-05-07,31.08,31.36,30.97,31.28,861900,FLIR
2015-05-08,31.41,31.62,31.21,31.55,658579,FLIR
2015-05-11,31.51,31.62,31.335,31.53,733856,FLIR
2015-05-12,31.32,31.73,31.32,31.61,843132,FLIR
2015-05-13,31.62,32.05,31.46,31.8,688878,FLIR
2015-05-14,31.92,32.0,31.66,31.92,413051,FLIR
2015-05-15,31.96,31.96,31.575,31.72,414399,FLIR
2015-05-18,31.67,32.0,31.61,31.93,354449,FLIR
2015-05-19,31.92,31.93,31.75,31.86,442882,FLIR
2015-05-20,31.7,31.8999,31.59,31.8,601736,FLIR
2015-05-21,31.75,31.88,31.55,31.64,713586,FLIR
2015-05-22,31.52,31.73,31.48,31.6,699734,FLIR
2015-05-26,31.54,31.61,30.91,31.0,848157,FLIR
2015-05-27,31.03,31.26,30.81,31.07,556026,FLIR
2015-05-28,30.96,31.15,30.73,30.97,703141,FLIR
2015-05-29,30.95,30.95,30.43,30.55,969876,FLIR
2015-06-01,30.67,31.06,30.5,30.525,800660,FLIR
2015-06-02,30.5,30.7,30.33,30.49,331942,FLIR
2015-06-03,30.55,31.12,30.53,31.02,433785,FLIR
2015-06-04,30.9,30.97,30.455,30.58,417649,FLIR
2015-06-05,30.59,30.795,30.42,30.72,522293,FLIR
2015-06-08,30.74,30.84,30.55,30.68,484848,FLIR
2015-06-09,30.7,30.91,30.58,30.87,664445,FLIR
2015-06-10,31.0,31.44,30.82,31.35,402673,FLIR
2015-06-11,31.45,31.45,31.2,31.32,455676,FLIR
2015-06-12,31.29,31.29,30.92,31.15,686677,FLIR
2015-06-15,30.92,31.06,30.52,30.96,345146,FLIR
2015-06-16,30.9,31.03,30.85,30.94,324016,FLIR
2015-06-17,31.07,31.24,30.85,31.06,235762,FLIR
2015-06-18,31.13,31.62,30.95,31.45,473607,FLIR
2015-06-19,31.37,31.57,31.25,31.4,769468,FLIR
2015-06-22,30.14,31.53,30.14,31.25,348523,FLIR
2015-06-23,31.29,31.3,30.99,31.06,359422,FLIR
2015-06-24,31.05,31.07,30.75,30.87,352183,FLIR
2015-06-25,30.92,31.29,30.74,31.25,729242,FLIR
2015-06-26,31.3,31.6,31.17,31.55,1125254,FLIR
2015-06-29,31.47,31.69,30.96,31.21,1392562,FLIR
2015-06-30,31.42,31.65,30.74,30.82,911422,FLIR
2015-07-01,31.02,31.13,30.77,31.07,511429,FLIR
2015-07-02,31.07,31.32,30.66,30.85,784718,FLIR
2015-07-06,30.57,30.92,30.5,30.89,634693,FLIR
2015-07-07,30.88,31.06,30.45,31.04,749384,FLIR
2015-07-08,30.88,31.04,30.36,30.38,879312,FLIR
2015-07-09,30.59,30.77,30.06,30.08,553138,FLIR
2015-07-10,30.38,30.6,30.16,30.57,354372,FLIR
2015-07-13,30.77,31.11,30.62,31.09,586793,FLIR
2015-07-14,31.06,31.1,30.95,31.025,459221,FLIR
2015-07-15,31.02,31.05,30.62,30.72,386136,FLIR
2015-07-16,30.8,30.885,30.39,30.64,640829,FLIR
2015-07-17,30.58,30.66,30.03,30.2,366423,FLIR
2015-07-20,30.31,30.31,30.03,30.16,431181,FLIR
2015-07-21,30.21,30.21,29.665,29.73,792800,FLIR
2015-07-22,29.62,29.92,29.62,29.87,551436,FLIR
2015-07-23,29.87,30.2,29.85,29.87,796031,FLIR
2015-07-24,29.61,30.88,29.53,30.77,1063585,FLIR
2015-07-27,30.6,30.6,30.16,30.25,1025585,FLIR
2015-07-28,30.27,30.62,29.81,30.31,1145511,FLIR
2015-07-29,30.18,30.64,30.12,30.61,525049,FLIR
2015-07-30,30.46,30.85,30.41,30.83,412814,FLIR
2015-07-31,30.86,31.0648,30.77,30.79,491596,FLIR
2015-08-03,30.84,30.99,30.35,30.72,619477,FLIR
2015-08-04,30.71,30.763,30.39,30.44,347718,FLIR
2015-08-05,30.49,30.98,30.49,30.75,465907,FLIR
2015-08-06,30.88,31.02,30.68,30.75,812763,FLIR
2015-08-07,30.79,31.1,30.79,31.07,1096878,FLIR
2015-08-10,31.37,32.1,31.29,31.99,882021,FLIR
2015-08-11,31.82,31.85,31.09,31.31,686901,FLIR
2015-08-12,31.14,31.21,30.39,30.69,903714,FLIR
2015-08-13,30.58,30.8899,30.4,30.44,579149,FLIR
2015-08-14,30.32,30.61,30.3,30.54,505738,FLIR
2015-08-17,30.49,30.66,30.23,30.57,421690,FLIR
2015-08-18,30.65,30.7,30.36,30.37,493245,FLIR
2015-08-19,30.1,30.29,30.01,30.03,673725,FLIR
2015-08-20,29.9,29.97,29.6,29.6,787252,FLIR
2015-08-21,29.3,29.69,28.74,28.75,953029,FLIR
2015-08-24,27.46,27.98,26.344,27.5,1862735,FLIR
2015-08-25,28.06,28.5,27.03,27.06,1294078,FLIR
2015-08-26,27.76,27.88,27.095,27.63,1527052,FLIR
2015-08-27,27.83,28.93,27.82,28.62,2017160,FLIR
2015-08-28,28.49,28.7,28.314,28.57,1223574,FLIR
2015-08-31,28.33,28.795,28.22,28.63,1031905,FLIR
2015-09-01,28.08,28.27,27.95,28.02,1514339,FLIR
2015-09-02,28.3,28.376,28.07,28.29,1488757,FLIR
2015-09-03,28.32,28.77,28.29,28.38,1127217,FLIR
2015-09-04,27.99,28.2799,27.82,27.9,1096573,FLIR
2015-09-08,28.37,28.99,28.2,28.97,920029,FLIR
2015-09-09,29.21,29.23,28.59,28.66,751165,FLIR
2015-09-10,28.62,28.7999,28.29,28.58,689549,FLIR
2015-09-11,28.47,28.675,28.3101,28.41,688731,FLIR
2015-09-14,28.46,28.46,28.145,28.205,435985,FLIR
2015-09-15,28.37,28.59,28.24,28.57,659407,FLIR
2015-09-16,28.49,28.8235,28.49,28.76,903839,FLIR
2015-09-17,28.78,28.96,28.53,28.66,1327352,FLIR
2015-09-18,28.37,28.53,28.24,28.36,1467738,FLIR
2015-09-21,28.5,28.72,28.18,28.31,757057,FLIR
2015-09-22,27.83,27.99,27.75,27.81,912989,FLIR
2015-09-23,27.94,28.09,27.52,27.755,1850451,FLIR
2015-09-24,27.46,27.59,26.97,27.46,1266692,FLIR
2015-09-25,27.63,27.77,27.4,27.58,563871,FLIR
2015-09-28,27.38,27.47,27.095,27.1,551973,FLIR
2015-09-29,27.23,27.8,27.1,27.45,967618,FLIR
2015-09-30,27.62,28.05,27.62,27.99,998082,FLIR
2015-10-01,28.01,28.14,27.48,27.56,755908,FLIR
2015-10-02,27.16,28.2,27.155,28.2,597508,FLIR
2015-10-05,28.38,28.8199,28.31,28.62,976053,FLIR
2015-10-06,28.65,28.69,27.96,28.42,639137,FLIR
2015-10-07,28.55,28.92,28.39,28.57,920752,FLIR
2015-10-08,28.47,28.995,28.41,28.77,621891,FLIR
2015-10-09,28.81,28.94,28.56,28.67,494683,FLIR
2015-10-12,28.7,28.7,28.41,28.54,679710,FLIR
2015-10-13,28.5,28.66,28.15,28.23,463532,FLIR
2015-10-14,28.23,28.42,27.98,28.04,833053,FLIR
2015-10-15,28.1,28.35,27.8,28.27,778150,FLIR
2015-10-16,28.26,28.26,27.55,27.82,1005974,FLIR
2015-10-19,27.74,27.82,27.55,27.65,454522,FLIR
2015-10-20,27.55,27.8,27.55,27.7,991873,FLIR
2015-10-21,27.77,27.77,27.36,27.45,727022,FLIR
2015-10-22,27.64,27.81,27.57,27.7,1006687,FLIR
2015-10-23,27.92,27.92,27.605,27.67,1007989,FLIR
2015-10-26,27.74,27.7426,27.39,27.46,2063837,FLIR
2015-10-27,27.27,27.43,26.94,27.0,1671979,FLIR
2015-10-28,25.5,26.84,25.12,26.01,3743460,FLIR
2015-10-29,25.87,26.62,25.81,26.47,2954446,FLIR
2015-10-30,26.53,26.87,26.475,26.67,2130575,FLIR
2015-11-02,26.67,27.61,26.6,27.52,2783446,FLIR
2015-11-03,27.49,27.69,27.19,27.4,845885,FLIR
2015-11-04,27.42,27.46,27.15,27.32,968287,FLIR
2015-11-05,27.33,27.42,27.11,27.34,537083,FLIR
2015-11-06,27.24,27.58,27.1,27.58,1127499,FLIR
2015-11-09,27.52,27.52,26.52,26.71,1127441,FLIR
2015-11-10,26.7,26.735,26.26,26.72,704023,FLIR
2015-11-11,26.89,26.91,26.67,26.78,688625,FLIR
2015-11-12,26.57,26.66,26.17,26.22,1105373,FLIR
2015-11-13,26.2,26.37,25.87,26.03,1411060,FLIR
2015-11-16,26.13,28.85,26.13,28.72,4084397,FLIR
2015-11-17,28.85,29.55,28.41,29.1,2426461,FLIR
2015-11-18,29.18,29.74,28.96,29.64,1931253,FLIR
2015-11-19,29.66,29.94,29.44,29.85,1420678,FLIR
2015-11-20,29.93,30.1455,29.76,29.89,898132,FLIR
2015-11-23,29.84,29.99,29.57,29.91,797069,FLIR
2015-11-24,29.85,30.22,29.73,30.17,1161328,FLIR
2015-11-25,30.12,30.5,30.02,30.21,591501,FLIR
2015-11-27,30.23,30.47,30.07,30.27,281137,FLIR
2015-11-30,30.29,30.66,30.04,30.56,982410,FLIR
2015-12-01,30.65,30.94,30.4,30.56,1031898,FLIR
2015-12-02,30.45,30.74,30.01,30.4,1051129,FLIR
2015-12-03,30.38,30.6,28.89,29.93,1066779,FLIR
2015-12-04,29.97,30.5,29.91,30.43,834807,FLIR
2015-12-07,30.29,30.4389,29.78,29.87,710862,FLIR
2015-12-08,29.2,29.93,29.01,29.7,1079743,FLIR
2015-12-09,29.44,29.89,29.2201,29.49,911202,FLIR
2015-12-10,29.52,29.55,29.04,29.35,1254968,FLIR
2015-12-11,29.06,29.44,29.05,29.17,1113153,FLIR
2015-12-14,29.23,29.34,28.39,28.53,1146369,FLIR
2015-12-15,28.73,29.22,28.63,29.02,1054041,FLIR
2015-12-16,29.17,29.29,28.73,29.24,646240,FLIR
2015-12-17,29.2,29.24,28.45,28.45,832940,FLIR
2015-12-18,28.49,28.67,27.9,27.98,1805859,FLIR
2015-12-21,28.16,28.65,27.73,28.2,1106713,FLIR
2015-12-22,28.25,28.64,28.1,28.63,631391,FLIR
2015-12-23,28.74,29.05,28.46,28.98,550731,FLIR
2015-12-24,28.87,29.04,28.585,28.67,234096,FLIR
2015-12-28,28.6,28.6,28.2101,28.45,458613,FLIR
2015-12-29,28.6,28.85,28.35,28.67,428731,FLIR
2015-12-30,28.59,28.74,28.29,28.335,347898,FLIR
2015-12-31,28.25,28.32,28.004,28.07,475388,FLIR
2016-01-04,28.35,28.83,28.06,28.75,1339543,FLIR
2016-01-05,30.18,31.42,29.9601,30.31,2527513,FLIR
2016-01-06,29.79,30.52,29.6,30.45,1747082,FLIR
2016-01-07,29.89,30.23,29.8,30.02,1461344,FLIR
2016-01-08,30.23,30.64,29.9705,30.28,2182094,FLIR
2016-01-11,30.35,31.265,30.28,31.16,2797978,FLIR
2016-01-12,31.33,31.48,30.815,31.1,1943582,FLIR
2016-01-13,31.11,31.66,31.1,31.28,3159932,FLIR
2016-01-14,31.33,31.86,31.14,31.735,2410502,FLIR
2016-01-15,31.21,31.77,31.01,31.26,2470412,FLIR
2016-01-19,31.77,32.0,29.875,30.22,2393604,FLIR
2016-01-20,29.93,30.406,29.28,30.18,2271387,FLIR
2016-01-21,30.25,30.74,29.82,29.82,1979115,FLIR
2016-01-22,30.28,30.695,30.1,30.42,1126319,FLIR
2016-01-25,30.37,30.71,30.1,30.17,1321730,FLIR
2016-01-26,30.25,30.64,29.28,29.51,1964199,FLIR
2016-01-27,29.31,29.45,28.76,28.89,1953907,FLIR
2016-01-28,29.11,29.21,28.25,28.49,1464085,FLIR
2016-01-29,28.6,29.28,27.98,29.24,2977564,FLIR
2016-02-01,29.1,29.49,28.74,29.35,1522833,FLIR
2016-02-02,29.17,29.28,28.55,28.58,669621,FLIR
2016-02-03,28.86,29.0,28.29,28.49,1255450,FLIR
2016-02-04,28.54,29.0,28.49,28.68,892223,FLIR
2016-02-05,28.59,28.69,28.14,28.36,702102,FLIR
2016-02-08,26.84,27.8,26.48,27.6,1486886,FLIR
2016-02-09,27.43,28.845,27.32,28.76,1952798,FLIR
2016-02-10,28.94,29.17,28.5,28.53,1937377,FLIR
2016-02-11,27.81,29.19,26.61,28.62,2011225,FLIR
2016-02-12,28.59,29.6,27.98,29.3,2193848,FLIR
2016-02-16,29.63,30.42,29.325,30.26,1159395,FLIR
2016-02-17,30.33,30.95,30.0305,30.88,1130870,FLIR
2016-02-18,31.0,31.41,30.44,30.47,890314,FLIR
2016-02-19,30.33,31.11,29.13,30.83,1509068,FLIR
2016-02-22,31.7,31.8179,30.78,31.18,1039200,FLIR
2016-02-23,30.95,31.52,30.74,31.15,970994,FLIR
2016-02-24,30.97,31.29,30.595,31.24,656159,FLIR
2016-02-25,31.23,31.49,30.45,31.02,824361,FLIR
2016-02-26,31.21,31.4,30.82,31.05,579567,FLIR
2016-02-29,31.05,31.33,30.75,30.96,877748,FLIR
2016-03-01,31.14,32.16,30.96,31.92,1152144,FLIR
2016-03-02,31.83,32.1,31.595,31.8,629952,FLIR
2016-03-03,31.76,32.38,31.646,32.3,743234,FLIR
2016-03-04,32.21,32.61,32.14,32.36,636152,FLIR
2016-03-07,32.27,32.563,31.9,32.43,654499,FLIR
2016-03-08,32.17,32.225,31.47,31.57,774465,FLIR
2016-03-09,31.78,32.14,31.78,32.0,529548,FLIR
2016-03-10,32.02,32.26,30.99,31.38,648002,FLIR
2016-03-11,31.59,32.12,31.59,32.07,520562,FLIR
2016-03-14,31.97,32.12,31.84,31.95,754315,FLIR
2016-03-15,31.73,31.82,31.48,31.75,499576,FLIR
2016-03-16,31.58,32.15,31.58,32.02,511580,FLIR
2016-03-17,31.96,32.46,31.96,32.4,410270,FLIR
2016-03-18,32.51,32.78,32.06,32.46,788876,FLIR
2016-03-21,32.45,33.43,32.31,33.36,747358,FLIR
2016-03-22,33.15,33.74,33.0,33.71,1182961,FLIR
2016-03-23,33.75,33.75,33.125,33.37,826229,FLIR
2016-03-24,33.2,33.33,32.915,33.11,598594,FLIR
2016-03-28,33.25,33.43,33.05,33.29,387547,FLIR
2016-03-29,33.05,33.175,32.79,33.13,560627,FLIR
2016-03-30,33.46,33.95,33.22,33.78,843274,FLIR
2016-03-31,33.73,33.77,32.705,32.95,1012641,FLIR
2016-04-01,32.77,33.04,32.4,32.98,1036344,FLIR
2016-04-04,33.02,33.335,32.585,32.63,677962,FLIR
2016-04-05,32.74,32.76,32.2301,32.4,775891,FLIR
2016-04-06,32.31,32.7,31.72,32.69,688547,FLIR
2016-04-07,32.6,32.6,31.43,32.12,1617614,FLIR
2016-04-08,32.37,32.6,31.91,32.06,646581,FLIR
2016-04-11,32.16,32.54,32.04,32.39,645643,FLIR
2016-04-12,32.51,32.75,32.14,32.48,856377,FLIR
2016-04-13,32.73,32.99,32.48,32.92,548018,FLIR
2016-04-14,32.97,33.0,32.69,32.82,368155,FLIR
2016-04-15,32.83,32.83,32.48,32.68,398389,FLIR
2016-04-18,32.68,32.84,32.59,32.83,263011,FLIR
2016-04-19,32.84,33.16,32.685,32.97,660523,FLIR
2016-04-20,32.92,33.14,32.67,33.0,541260,FLIR
2016-04-21,33.04,33.29,32.74,32.78,536484,FLIR
2016-04-22,32.85,33.37,32.85,33.31,509249,FLIR
2016-04-25,33.33,34.085,32.88,33.92,1224793,FLIR
2016-04-26,33.48,33.95,30.89,31.31,3292387,FLIR
2016-04-27,30.91,31.38,30.16,30.83,2506167,FLIR
2016-04-28,30.77,31.13,30.54,30.75,1101027,FLIR
2016-04-29,30.8,30.8,30.07,30.21,744155,FLIR
2016-05-02,30.2,30.89,30.09,30.56,945598,FLIR
2016-05-03,30.02,31.17,30.02,31.16,1477016,FLIR
2016-05-04,30.84,31.0,30.37,30.41,751659,FLIR
2016-05-05,30.52,30.87,30.28,30.48,676046,FLIR
2016-05-06,30.48,30.73,30.2,30.38,593302,FLIR
2016-05-09,30.44,30.74,30.38,30.57,654312,FLIR
2016-05-10,30.7,30.74,30.35,30.69,722161,FLIR
2016-05-11,30.63,30.9,30.54,30.61,465014,FLIR
2016-05-12,30.69,30.8542,29.98,30.35,552934,FLIR
2016-05-13,30.42,30.88,30.18,30.23,548657,FLIR
2016-05-16,30.26,30.63,30.26,30.48,493397,FLIR
2016-05-17,30.36,30.49,29.55,29.58,1609019,FLIR
2016-05-18,29.47,29.83,29.36,29.56,503786,FLIR
2016-05-19,29.43,29.84,29.27,29.74,663658,FLIR
2016-05-20,29.86,30.16,29.69,29.94,673625,FLIR
2016-05-23,29.96,30.17,29.85,30.01,412863,FLIR
2016-05-24,30.18,30.7,30.18,30.63,443854,FLIR
2016-05-25,30.69,30.74,30.38,30.58,597914,FLIR
2016-05-26,30.59,30.78,30.43,30.64,351520,FLIR
2016-05-27,30.85,30.89,30.585,30.89,352680,FLIR
2016-05-31,30.88,31.16,30.65,31.15,906434,FLIR
2016-06-01,30.94,31.06,30.81,30.98,550705,FLIR
2016-06-02,30.99,31.58,30.925,31.23,787552,FLIR
2016-06-03,31.04,31.16,30.88,31.1,438785,FLIR
2016-06-06,31.23,31.43,30.94,31.24,552588,FLIR
2016-06-07,31.23,31.6,31.23,31.57,579419,FLIR
2016-06-08,31.5,31.58,31.0593,31.53,502662,FLIR
2016-06-09,31.46,31.55,31.295,31.41,522469,FLIR
2016-06-10,31.18,31.32,30.89,30.97,560102,FLIR
2016-06-13,30.87,31.68,30.87,31.35,885635,FLIR
2016-06-14,31.27,31.502,30.95,31.23,786804,FLIR
2016-06-15,31.18,31.41,31.08,31.12,694913,FLIR
2016-06-16,31.06,31.29,30.8,31.25,625189,FLIR
2016-06-17,31.11,31.24,30.54,30.56,1146404,FLIR
2016-06-20,30.8,30.94,30.68,30.76,806750,FLIR
2016-06-21,30.82,31.02,30.68,30.9,553067,FLIR
2016-06-22,30.91,31.32,30.86,31.16,643100,FLIR
2016-06-23,31.46,31.55,31.19,31.55,689604,FLIR
2016-06-24,30.27,30.64,29.35,29.83,3288496,FLIR
2016-06-27,29.51,29.55,29.0,29.08,991994,FLIR
2016-06-28,29.26,29.99,29.09,29.69,959457,FLIR
2016-06-29,30.16,30.45,29.86,30.17,1099498,FLIR
2016-06-30,30.2,30.97,30.2,30.95,829632,FLIR
2016-07-01,30.99,31.22,30.825,31.05,485051,FLIR
2016-07-05,31.07,31.31,30.73,30.96,681356,FLIR
2016-07-06,30.95,31.4,30.88,31.34,654922,FLIR
2016-07-07,31.35,31.74,31.26,31.44,480366,FLIR
2016-07-08,31.69,31.87,31.55,31.8,411160,FLIR
2016-07-11,31.84,32.04,31.66,32.02,597522,FLIR
2016-07-12,32.25,32.61,32.13,32.61,716603,FLIR
2016-07-13,32.6,32.6,32.0,32.1,534061,FLIR
2016-07-14,32.34,32.5,32.06,32.07,497192,FLIR
2016-07-15,32.24,32.24,31.97,32.03,566294,FLIR
2016-07-18,32.19,32.7,32.06,32.57,892143,FLIR
2016-07-19,32.41,32.66,32.41,32.63,659994,FLIR
2016-07-20,32.6,32.9,32.28,32.86,866718,FLIR
2016-07-21,32.75,33.19,32.75,32.85,625364,FLIR
2016-07-22,32.91,33.25,32.75,33.23,809086,FLIR
2016-07-25,32.4,32.7,31.93,32.27,1407950,FLIR
2016-07-26,32.18,32.755,32.111,32.74,1175944,FLIR
2016-07-27,32.74,32.74,30.73,32.44,1794813,FLIR
2016-07-28,32.44,33.17,32.4,32.9,1027500,FLIR
2016-07-29,32.89,32.9,32.46,32.58,718675,FLIR
2016-08-01,32.51,32.74,32.17,32.26,1117548,FLIR
2016-08-02,32.12,32.12,31.76,31.87,1212031,FLIR
2016-08-03,31.89,31.95,31.25,31.6,1457566,FLIR
2016-08-04,31.68,31.99,31.6,31.65,582398,FLIR
2016-08-05,31.82,31.96,31.72,31.8,772165,FLIR
2016-08-08,31.83,31.95,31.37,31.42,776692,FLIR
2016-08-09,31.49,31.66,31.38,31.54,549199,FLIR
2016-08-10,31.53,31.88,31.47,31.59,684354,FLIR
2016-08-11,31.63,31.7,31.295,31.36,886107,FLIR
2016-08-12,31.24,31.34,30.77,30.92,1469948,FLIR
2016-08-15,30.92,31.08,30.86,30.98,755694,FLIR
2016-08-16,30.82,30.8367,30.37,30.55,1037556,FLIR
2016-08-17,30.27,30.82,30.21,30.64,1770554,FLIR
2016-08-18,30.7,31.14,30.34,30.41,775993,FLIR
2016-08-19,30.38,30.9,30.34,30.875,1123625,FLIR
2016-08-22,30.77,30.87,30.55,30.68,892028,FLIR
2016-08-23,30.74,30.86,30.5,30.62,558807,FLIR
2016-08-24,30.6,31.31,30.6,31.3,1126022,FLIR
2016-08-25,31.27,31.4,31.03,31.15,485058,FLIR
2016-08-26,31.11,31.39,30.92,31.07,337326,FLIR
2016-08-29,31.09,31.4,31.09,31.23,323073,FLIR
2016-08-30,31.25,31.31,30.8,30.84,492779,FLIR
2016-08-31,30.73,30.96,30.62,30.83,558754,FLIR
2016-09-01,30.77,30.91,30.4401,30.86,467188,FLIR
2016-09-02,30.94,31.06,30.76,31.05,453151,FLIR
2016-09-06,31.09,31.125,30.91,31.1,564205,FLIR
2016-09-07,31.14,31.14,30.715,31.05,514630,FLIR
2016-09-08,31.02,31.14,30.93,31.02,476739,FLIR
2016-09-09,30.83,31.12,30.58,30.7,1307715,FLIR
2016-09-12,30.7,31.22,30.51,31.09,821766,FLIR
2016-09-13,30.87,31.01,30.66,30.83,789462,FLIR
2016-09-14,30.94,30.94,30.39,30.46,1137928,FLIR
2016-09-15,30.32,30.98,30.32,30.96,779586,FLIR
2016-09-16,30.88,31.17,30.63,31.0,1098444,FLIR
2016-09-19,31.17,31.37,31.1,31.33,758360,FLIR
2016-09-20,31.41,31.48,31.0,31.14,444607,FLIR
2016-09-21,31.23,31.56,31.17,31.46,419521,FLIR
2016-09-22,31.67,31.72,31.48,31.51,541963,FLIR
2016-09-23,31.42,31.59,31.365,31.55,450176,FLIR
2016-09-26,31.43,31.601,31.36,31.43,440108,FLIR
2016-09-27,31.41,31.79,31.36,31.78,361527,FLIR
2016-09-28,31.71,31.91,31.54,31.7,396918,FLIR
2016-09-29,31.73,31.84,31.23,31.31,355437,FLIR
2016-09-30,31.43,31.5999,31.18,31.42,694019,FLIR
2016-10-03,31.41,31.7,31.36,31.59,809626,FLIR
2016-10-04,31.63,31.7,30.71,30.79,671131,FLIR
2016-10-05,30.77,31.025,30.67,30.84,733627,FLIR
2016-10-06,30.65,30.74,30.1,30.69,857688,FLIR
2016-10-07,30.9,31.29,30.23,30.37,651712,FLIR
2016-10-10,30.46,30.73,30.33,30.42,416289,FLIR
2016-10-11,30.41,30.41,29.7,29.87,414606,FLIR
2016-10-12,29.97,29.97,29.49,29.5,662093,FLIR
2016-10-13,29.31,29.38,29.1,29.24,574687,FLIR
2016-10-14,29.28,29.6,29.22,29.28,452335,FLIR
2016-10-17,28.28,29.09,28.26,28.98,956583,FLIR
2016-10-18,29.06,29.36,29.02,29.31,659179,FLIR
2016-10-19,29.46,29.53,29.28,29.3,419500,FLIR
2016-10-20,29.21,29.63,29.2,29.22,431279,FLIR
2016-10-21,29.12,29.13,28.9,28.97,577379,FLIR
2016-10-24,29.06,29.3,29.04,29.18,388408,FLIR
2016-10-25,29.24,29.75,29.02,29.37,922183,FLIR
2016-10-26,30.0,32.75,29.03,32.33,1871397,FLIR
2016-10-27,32.6,32.7,32.06,32.41,1132040,FLIR
2016-10-28,32.5,33.28,32.08,32.69,1126604,FLIR
2016-10-31,32.85,33.43,32.75,32.92,1335364,FLIR
2016-11-01,32.96,33.05,32.66,32.83,983914,FLIR
2016-11-02,32.7,33.01,32.66,32.72,980867,FLIR
2016-11-03,32.88,32.88,32.14,32.17,571067,FLIR
2016-11-04,32.14,32.32,31.88,31.93,661033,FLIR
2016-11-07,32.44,32.448,32.04,32.19,625981,FLIR
2016-11-08,32.2,32.53,31.92,32.33,338995,FLIR
2016-11-09,31.89,33.57,31.81,33.46,865244,FLIR
2016-11-10,33.54,34.34,33.54,34.2,1098866,FLIR
2016-11-11,34.01,34.92,33.69,34.69,902208,FLIR
2016-11-14,35.0,35.97,34.96,35.47,1368477,FLIR
2016-11-15,35.47,35.47,34.75,35.28,1033570,FLIR
2016-11-16,35.25,35.62,35.05,35.24,982712,FLIR
2016-11-17,35.3,35.65,35.0,35.37,830195,FLIR
2016-11-18,35.12,35.31,34.71,35.08,668165,FLIR
2016-11-21,35.15,35.46,34.96,35.45,764191,FLIR
2016-11-22,35.45,35.72,35.24,35.35,747145,FLIR
2016-11-23,35.36,35.65,35.14,35.52,554730,FLIR
2016-11-25,35.47,35.88,35.135,35.64,269974,FLIR
2016-11-28,35.5,35.805,35.15,35.27,1050324,FLIR
2016-11-29,35.39,35.52,35.24,35.25,604658,FLIR
2016-11-30,35.17,36.11,35.13,35.91,1514535,FLIR
2016-12-01,35.94,36.25,35.25,35.59,910364,FLIR
2016-12-02,35.63,35.695,35.2685,35.53,669632,FLIR
2016-12-05,35.68,35.88,35.51,35.71,536079,FLIR
2016-12-06,35.72,35.93,35.586,35.92,528312,FLIR
2016-12-07,35.86,36.375,35.72,36.34,640303,FLIR
2016-12-08,36.3,36.67,36.245,36.65,638218,FLIR
2016-12-09,36.77,37.17,36.59,36.77,481254,FLIR
2016-12-12,36.71,36.79,36.07,36.75,703307,FLIR
2016-12-13,36.79,37.14,36.6,36.68,649089,FLIR
2016-12-14,36.59,36.715,36.06,36.2,509903,FLIR
2016-12-15,36.22,36.69,36.06,36.52,520487,FLIR
2016-12-16,36.55,36.9,36.19,36.22,1349506,FLIR
2016-12-19,36.07,36.28,35.72,36.16,886374,FLIR
2016-12-20,36.38,36.63,36.12,36.36,383372,FLIR
2016-12-21,36.42,36.5,36.07,36.19,517921,FLIR
2016-12-22,36.16,36.29,35.86,36.07,520652,FLIR
2016-12-23,36.15,36.84,35.82,36.57,797359,FLIR
2016-12-27,36.66,36.9,36.5,36.72,386024,FLIR
2016-12-28,36.71,36.74,36.2,36.28,414583,FLIR
2016-12-29,36.23,36.5,36.22,36.36,273058,FLIR
2016-12-30,36.45,36.535,36.09,36.19,392702,FLIR
2017-01-03,36.42,36.46,35.92,36.09,467657,FLIR
2017-01-04,36.08,36.66,36.08,36.6,612544,FLIR
2017-01-05,36.65,36.86,36.24,36.41,807625,FLIR
2017-01-06,36.38,36.63,35.89,35.92,599771,FLIR
2017-01-09,35.92,36.15,35.54,35.62,626876,FLIR
2017-01-10,35.69,36.1,35.58,35.77,417134,FLIR
2017-01-11,35.78,36.15,35.67,35.79,328559,FLIR
2017-01-12,35.61,35.98,35.185,35.49,681793,FLIR
2017-01-13,35.63,35.94,35.55,35.64,533085,FLIR
2017-01-17,35.45,35.67,35.05,35.25,620301,FLIR
2017-01-18,35.37,35.42,35.1,35.4,550368,FLIR
2017-01-19,35.22,35.58,34.97,35.04,514355,FLIR
2017-01-20,35.18,35.18,34.63,34.69,1081781,FLIR
2017-01-23,34.57,34.85,34.42,34.6,777886,FLIR
2017-01-24,34.56,34.89,34.47,34.7,759788,FLIR
2017-01-25,34.76,35.35,34.67,35.2,1196217,FLIR
2017-01-26,35.12,35.74,35.03,35.66,643312,FLIR
2017-01-27,35.79,35.96,35.47,35.5,406524,FLIR
2017-01-30,35.33,35.41,34.82,35.39,511132,FLIR
2017-01-31,35.33,35.36,34.99,35.33,644076,FLIR
2017-02-01,35.52,35.62,35.07,35.42,453257,FLIR
2017-02-02,35.26,35.77,35.19,35.76,517948,FLIR
2017-02-03,36.0,36.39,35.72,36.34,649096,FLIR
2017-02-06,36.37,36.44,36.06,36.08,669615,FLIR
2017-02-07,36.22,36.27,35.57,35.66,585567,FLIR
2017-02-08,35.67,35.82,35.5,35.71,507262,FLIR
2017-02-09,35.79,36.42,35.649,36.09,363778,FLIR
2017-02-10,36.16,36.31,35.96,36.15,586297,FLIR
2017-02-13,36.3,36.76,36.16,36.4,982875,FLIR
2017-02-14,36.04,37.22,33.75,34.15,3548158,FLIR
2017-02-15,34.56,37.14,34.36,36.93,2898442,FLIR
2017-02-16,36.76,37.0,36.25,36.4,1247381,FLIR
2017-02-17,36.45,36.82,36.22,36.62,1137429,FLIR
2017-02-21,36.82,36.95,36.5,36.76,814169,FLIR
2017-02-22,36.67,36.83,36.42,36.68,645223,FLIR
2017-02-23,36.47,36.67,36.14,36.41,969447,FLIR
2017-02-24,36.32,36.745,36.26,36.72,750624,FLIR
2017-02-27,36.79,36.87,36.49,36.62,497217,FLIR
2017-02-28,36.64,36.99,36.26,36.71,935761,FLIR
2017-03-01,37.04,37.44,36.9462,37.05,943634,FLIR
2017-03-02,37.15,37.33,36.53,36.6,484458,FLIR
2017-03-03,36.55,36.7,36.29,36.44,985901,FLIR
2017-03-06,36.33,36.75,36.24,36.5,663715,FLIR
2017-03-07,37.09,37.09,36.36,36.5,588854,FLIR
2017-03-08,36.48,36.62,36.23,36.26,699216,FLIR
2017-03-09,36.41,36.655,36.32,36.44,607856,FLIR
2017-03-10,36.44,36.78,36.08,36.2,576120,FLIR
2017-03-13,36.24,36.42,36.055,36.41,672360,FLIR
2017-03-14,36.31,36.41,35.88,36.39,559218,FLIR
2017-03-15,36.5,36.83,36.26,36.7,455211,FLIR
2017-03-16,36.7,36.96,36.52,36.59,357194,FLIR
2017-03-17,36.62,36.91,36.4,36.74,943165,FLIR
2017-03-20,36.77,36.82,36.47,36.59,324677,FLIR
2017-03-21,36.63,36.88,35.88,35.95,597808,FLIR
2017-03-22,36.08,36.12,35.62,36.03,426751,FLIR
2017-03-23,35.94,36.41,35.895,36.3,617070,FLIR
2017-03-24,36.56,36.71,35.9,36.06,311433,FLIR
2017-03-27,35.71,35.91,35.51,35.83,306252,FLIR
2017-03-28,35.81,36.385,35.51,36.3,461368,FLIR
2017-03-29,36.15,36.27,35.89,36.16,262774,FLIR
2017-03-30,36.16,36.63,36.16,36.58,383617,FLIR
2017-03-31,36.45,36.48,36.25,36.28,483575,FLIR
2017-04-03,36.31,36.4,35.5308,35.6,1262207,FLIR
2017-04-04,35.64,36.15,35.59,35.82,833844,FLIR
2017-04-05,35.92,36.1,35.25,35.37,862336,FLIR
2017-04-06,35.25,35.805,34.9,35.73,781759,FLIR
2017-04-07,35.67,35.876,35.52,35.75,510869,FLIR
2017-04-10,35.78,36.03,35.48,35.55,574350,FLIR
2017-04-11,35.44,35.815,35.3,35.66,1277134,FLIR
2017-04-12,35.64,35.85,35.23,35.31,530072,FLIR
2017-04-13,35.29,35.4,34.92,34.97,386523,FLIR
2017-04-17,35.13,35.22,34.93,35.16,381971,FLIR
2017-04-18,35.1,35.45,35.03,35.42,441956,FLIR
2017-04-19,35.57,36.02,35.57,35.84,580408,FLIR
2017-04-20,36.03,36.56,35.86,36.43,621220,FLIR
2017-04-21,36.39,36.58,36.2,36.37,700028,FLIR
2017-04-24,36.85,37.345,36.62,37.24,566966,FLIR
2017-04-25,37.5,37.74,37.275,37.51,700995,FLIR
2017-04-26,34.11,37.47,34.11,36.75,2633196,FLIR
2017-04-27,36.88,37.18,36.4,36.7,696525,FLIR
2017-04-28,36.58,36.8,36.42,36.73,1089309,FLIR
2017-05-01,36.76,37.05,36.38,36.98,657371,FLIR
2017-05-02,36.9,37.265,36.551,37.22,630403,FLIR
2017-05-03,36.99,37.16,36.78,37.07,578221,FLIR
2017-05-04,37.21,37.31,36.82,36.91,479221,FLIR
2017-05-05,36.97,37.1,36.51,36.95,770840,FLIR
2017-05-08,36.89,37.13,36.8,36.86,643999,FLIR
2017-05-09,36.8,37.3011,36.8,37.08,1062604,FLIR
2017-05-10,37.11,37.53,36.93,37.44,985466,FLIR
2017-05-11,37.45,37.5,37.07,37.4,671354,FLIR
2017-05-12,37.25,37.63,37.24,37.49,587072,FLIR
2017-05-15,37.52,37.78,37.35,37.44,716814,FLIR
2017-05-16,37.56,37.889,37.38,37.82,907932,FLIR
2017-05-17,37.56,37.79,37.22,37.3,742715,FLIR
2017-05-18,37.22,37.56,37.06,37.35,693569,FLIR
2017-05-19,37.52,37.57,37.02,37.07,1157867,FLIR
2017-05-22,37.2,37.26,36.7,36.75,763200,FLIR
2017-05-23,36.93,37.195,36.63,36.8,908926,FLIR
2017-05-24,36.72,37.1,36.65,36.83,614798,FLIR
2017-05-25,36.91,37.045,36.77,36.92,647086,FLIR
2017-05-26,36.53,37.12,36.39,37.05,1009847,FLIR
2017-05-30,37.09,37.87,37.08,37.77,850062,FLIR
2017-05-31,37.75,38.24,37.74,37.89,912695,FLIR
2017-06-01,38.03,38.945,37.745,38.94,879557,FLIR
2017-06-02,38.93,38.9399,38.51,38.69,983115,FLIR
2017-06-05,38.74,38.74,38.11,38.15,861064,FLIR
2017-06-06,37.81,38.07,37.51,37.53,1193081,FLIR
2017-06-07,37.72,37.79,37.22,37.35,632561,FLIR
2017-06-08,37.37,37.515,37.14,37.35,912612,FLIR
2017-06-09,37.3,37.43,36.46,36.85,1100179,FLIR
2017-06-12,36.81,36.89,35.77,36.14,1478564,FLIR
2017-06-13,36.12,36.3,35.73,35.96,1883484,FLIR
2017-06-14,35.97,36.22,35.7,35.99,1069119,FLIR
2017-06-15,35.84,35.98,35.56,35.68,826183,FLIR
2017-06-16,35.68,35.72,35.28,35.44,1258364,FLIR
2017-06-19,35.55,35.69,35.48,35.66,1670522,FLIR
2017-06-20,35.52,35.82,35.52,35.55,758075,FLIR
2017-06-21,35.61,35.73,35.27,35.31,699276,FLIR
2017-06-22,35.21,35.37,34.95,35.24,1137171,FLIR
2017-06-23,35.3,35.48,34.45,35.03,3009711,FLIR
2017-06-26,35.21,35.41,35.11,35.17,1682604,FLIR
2017-06-27,35.15,35.2699,34.95,34.97,757255,FLIR
2017-06-28,35.09,35.18,34.92,34.97,822002,FLIR
2017-06-29,35.08,35.2,34.52,34.74,639309,FLIR
2017-06-30,34.9,35.06,34.45,34.66,1360423,FLIR
2017-07-03,35.01,35.11,34.56,34.58,513878,FLIR
2017-07-05,34.67,34.755,33.97,34.28,1385523,FLIR
2017-07-06,34.11,34.26,33.95,34.1,1558316,FLIR
2017-07-07,34.3,34.72,34.3,34.7,1232453,FLIR
2017-07-10,35.25,36.185,35.24,35.74,2001654,FLIR
2017-07-11,35.71,36.55,35.6,36.55,1978767,FLIR
2017-07-12,36.61,37.2699,36.6,37.25,1550683,FLIR
2017-07-13,37.3,37.745,36.98,37.69,1598019,FLIR
2017-07-14,37.82,37.92,37.52,37.76,975810,FLIR
2017-07-17,37.77,38.17,37.7,38.15,1167698,FLIR
2017-07-18,38.15,38.4,37.89,38.25,1115649,FLIR
2017-07-19,38.42,38.49,38.17,38.27,1537913,FLIR
2017-07-20,38.35,38.58,38.215,38.41,719363,FLIR
2017-07-21,38.26,38.47,38.1,38.12,627184,FLIR
2017-07-24,38.14,38.36,37.99,38.29,790760,FLIR
2017-07-25,38.45,38.8,38.24,38.78,1039002,FLIR
2017-07-26,38.7,38.78,37.36,38.37,2343836,FLIR
2017-07-27,38.43,38.43,37.0,37.24,1612729,FLIR
2017-07-28,37.21,37.42,36.455,36.5,1134452,FLIR
2017-07-31,36.43,37.79,36.43,37.32,1490392,FLIR
2017-08-01,37.39,37.77,36.95,37.08,1059595,FLIR
2017-08-02,37.07,37.4,36.94,37.3,1054873,FLIR
2017-08-03,37.36,37.63,37.16,37.61,798482,FLIR
2017-08-04,37.66,37.77,37.45,37.55,769235,FLIR
2017-08-07,37.58,37.65,37.33,37.6,802757,FLIR
2017-08-08,37.48,37.82,37.42,37.71,718965,FLIR
2017-08-09,37.65,37.78,37.43,37.66,500148,FLIR
2017-08-10,37.59,37.8,37.23,37.28,815267,FLIR
2017-08-11,37.48,37.56,37.295,37.41,639431,FLIR
2017-08-14,37.64,37.88,37.44,37.71,587845,FLIR
2017-08-15,37.74,38.05,37.65,37.89,736133,FLIR
2017-08-16,37.87,38.36,37.87,38.32,852430,FLIR
2017-08-17,38.23,38.36,37.79,37.8,1050700,FLIR
2017-08-18,37.85,38.39,37.66,37.83,760860,FLIR
2017-08-21,37.7,37.86,37.22,37.37,722922,FLIR
2017-08-22,37.43,37.95,37.41,37.9,684900,FLIR
2017-08-23,37.73,37.8699,37.45,37.54,852828,FLIR
2017-08-24,37.6,37.71,37.35,37.5,998225,FLIR
2017-08-25,37.69,38.18,37.68,37.93,736457,FLIR
2017-08-28,37.98,38.01,37.3,37.48,1955945,FLIR
2017-08-29,37.26,37.76,37.1783,37.71,613441,FLIR
2017-08-30,37.74,38.53,37.74,38.47,919306,FLIR
2017-08-31,38.53,38.55,37.97,38.0,968683,FLIR
2017-09-01,38.02,38.77,38.0,38.25,991619,FLIR
2017-09-05,38.27,38.46,37.99,38.18,788005,FLIR
2017-09-06,38.35,38.35,37.8,38.14,1380923,FLIR
2017-09-07,38.16,38.16,37.69,37.92,635877,FLIR
2017-09-08,37.84,38.07,37.66,38.06,917511,FLIR
2017-09-11,38.23,39.03,38.01,38.98,1136753,FLIR
2017-09-12,39.02,39.5,39.0,39.34,758728,FLIR
2017-09-13,39.16,39.27,38.85,39.14,811961,FLIR
2017-09-14,39.12,39.24,38.96,39.24,463168,FLIR
2017-09-15,39.1,39.92,38.79,39.84,1574175,FLIR
2017-09-18,39.93,40.735,39.64,40.66,2763428,FLIR
2017-09-19,40.76,40.76,39.48,39.77,2580652,FLIR
2017-09-20,39.83,39.83,39.53,39.71,828444,FLIR
2017-09-21,39.74,39.8,39.14,39.51,1163509,FLIR
2017-09-22,39.51,39.51,39.17,39.21,989860,FLIR
2017-09-25,39.25,39.59,38.97,39.3,1932840,FLIR
2017-09-26,39.42,39.44,38.98,38.99,1044496,FLIR
2017-09-27,39.11,39.37,39.03,39.08,1153130,FLIR
2017-09-28,38.93,39.23,38.67,39.0,2057131,FLIR
2017-09-29,39.07,39.29,38.85,38.91,1052635,FLIR
2017-10-02,39.08,41.0,38.95,41.0,1393720,FLIR
2017-10-03,41.0,41.27,40.59,41.05,960255,FLIR
2017-10-04,41.11,41.46,40.79,41.01,542259,FLIR
2017-10-05,41.09,41.22,40.88,41.07,476621,FLIR
2017-10-06,40.94,41.41,40.84,41.29,807737,FLIR
2017-10-09,41.18,41.29,40.92,41.11,930913,FLIR
2017-10-10,41.24,41.55,41.12,41.51,706765,FLIR
2017-10-11,41.61,43.0,41.55,42.58,1988658,FLIR
2017-10-12,42.64,42.97,42.59,42.68,1830812,FLIR
2017-10-13,42.83,43.41,42.67,42.78,1111243,FLIR
2017-10-16,42.8,43.08,42.57,42.6,756738,FLIR
2017-10-17,42.75,42.81,42.33,42.5,691459,FLIR
2017-10-18,42.72,43.18,42.5,43.11,1005164,FLIR
2017-10-19,43.09,43.34,43.0,43.25,727232,FLIR
2017-10-20,43.56,43.56,43.06,43.32,983979,FLIR
2017-10-23,43.54,44.18,43.47,43.76,1290525,FLIR
2017-10-24,43.95,44.15,43.79,43.9,887768,FLIR
2017-10-25,44.29,46.58,44.29,46.52,3569779,FLIR
2017-10-26,46.86,48.06,46.715,47.72,2788925,FLIR
2017-10-27,47.75,47.81,46.93,47.17,1725481,FLIR
2017-10-30,46.93,47.26,46.65,46.75,1585386,FLIR
2017-10-31,46.95,47.26,46.76,46.82,1299380,FLIR
2017-11-01,47.07,47.15,46.23,46.55,1341039,FLIR
2017-11-02,46.63,46.995,46.27,46.72,1328407,FLIR
2017-11-03,46.7,47.0,46.46,46.97,905084,FLIR
2017-11-06,47.0,47.38,46.735,47.06,623835,FLIR
2017-11-07,47.03,47.3,46.71,47.27,693537,FLIR
2017-11-08,47.09,47.5,46.6,46.99,776248,FLIR
2017-11-09,46.81,46.97,46.14,46.34,734765,FLIR
2017-11-10,46.23,46.875,46.23,46.73,616866,FLIR
2017-11-13,46.69,47.2,46.54,47.11,636965,FLIR
2017-11-14,46.98,47.2,46.5111,47.09,712751,FLIR
2017-11-15,47.03,47.31,46.74,47.2,813995,FLIR
2017-11-16,47.32,48.04,47.28,47.48,998605,FLIR
2017-11-17,47.32,47.48,46.45,46.53,1410191,FLIR
2017-11-20,46.68,47.28,46.35,46.88,918723,FLIR
2017-11-21,47.1,47.62,47.01,47.18,993566,FLIR
2017-11-22,47.06,47.22,46.75,46.84,760294,FLIR
2017-11-24,47.01,47.46,46.81,47.07,437529,FLIR
2017-11-27,47.07,47.48,46.83,47.08,811477,FLIR
2017-11-28,47.2,47.645,47.19,47.55,796856,FLIR
2017-11-29,47.25,47.77,46.18,46.56,1012857,FLIR
2017-11-30,46.74,47.22,46.35,46.58,2394748,FLIR
2017-12-01,46.5,46.91,45.35,46.43,949147,FLIR
2017-12-04,46.81,46.88,46.23,46.25,1696130,FLIR
2017-12-05,46.25,46.495,46.01,46.04,904189,FLIR
2017-12-06,45.99,46.39,45.77,46.16,603008,FLIR
2017-12-07,46.14,46.57,46.06,46.19,554049,FLIR
2017-12-08,46.4,46.61,46.25,46.39,574057,FLIR
2017-12-11,46.38,46.59,46.12,46.24,734322,FLIR
2017-12-12,46.57,47.35,46.4,46.9,1384518,FLIR
2017-12-13,46.89,47.6,46.89,47.38,1470373,FLIR
2017-12-14,47.47,47.825,46.72,47.14,1160051,FLIR
2017-12-15,47.49,47.9,47.22,47.38,1778273,FLIR
2017-12-18,47.71,48.02,47.47,47.81,1157696,FLIR
2017-12-19,47.91,48.43,47.31,47.47,873312,FLIR
2017-12-20,47.67,47.78,46.89,47.14,933035,FLIR
2017-12-21,47.09,47.84,47.04,47.37,820638,FLIR
2017-12-22,47.39,47.555,47.21,47.36,506542,FLIR
2017-12-26,47.39,47.39,46.66,46.82,396533,FLIR
2017-12-27,46.76,47.25,46.67,47.18,759585,FLIR
2017-12-28,47.3,47.49,46.75,47.01,419745,FLIR
2017-12-29,47.07,47.279,46.61,46.62,529008,FLIR
2018-01-02,46.77,47.12,46.565,47.11,778768,FLIR
2018-01-03,47.13,47.57,46.95,47.48,1023198,FLIR
2018-01-04,47.53,47.745,47.26,47.61,989492,FLIR
2018-01-05,47.77,48.39,47.66,48.25,757242,FLIR
2018-01-08,49.6,50.475,49.41,49.67,1416388,FLIR
2018-01-09,49.91,49.91,49.34,49.39,850029,FLIR
2018-01-10,49.35,49.75,49.02,49.71,824412,FLIR
2018-01-11,49.75,50.28,49.65,50.26,647410,FLIR
2018-01-12,50.36,50.46,49.99,50.28,664298,FLIR
2018-01-16,50.48,50.84,50.14,50.34,1024000,FLIR
2018-01-17,50.64,51.09,50.33,50.85,539270,FLIR
2018-01-18,51.0,51.39,50.58,51.35,1249369,FLIR
2018-01-19,51.82,52.44,51.5,52.4,1469912,FLIR
2018-01-22,52.27,52.41,51.59,51.88,1071594,FLIR
2018-01-23,51.8,51.83,51.03,51.32,913907,FLIR
2018-01-24,51.59,51.88,51.32,51.84,1070009,FLIR
2018-01-25,52.05,52.49,51.75,52.23,761080,FLIR
2018-01-26,52.51,52.88,52.05,52.8,1000814,FLIR
2018-01-29,52.52,52.78,52.021,52.44,935062,FLIR
2018-01-30,52.11,52.55,51.05,51.48,1076324,FLIR
2018-01-31,51.71,52.09,51.04,51.21,944091,FLIR
2018-02-01,51.05,51.69,50.79,51.42,653015,FLIR
2018-02-02,51.19,51.38,49.93,49.94,919329,FLIR
2018-02-05,49.59,50.0852,47.93,47.98,1323111,FLIR
2018-02-06,46.98,48.68,45.56,48.41,1191945,FLIR
2018-02-07,48.12,49.22,48.12,48.4,865531,FLIR
2013-02-08,64.7,64.7,63.24,63.71,1856494,FLR
2013-02-11,64.01,64.34,63.15,63.43,1434577,FLR
2013-02-12,63.6,63.7,63.19,63.57,1172858,FLR
2013-02-13,64.06,64.99,63.98,64.05,1434754,FLR
2013-02-14,63.85,64.89,63.7034,64.57,1277750,FLR
2013-02-15,64.47,64.7,64.19,64.51,1082102,FLR
2013-02-19,64.47,66.28,64.28,66.28,2033090,FLR
2013-02-20,65.98,66.12,64.33,64.34,2010745,FLR
2013-02-21,63.74,64.04,61.89,63.53,3061390,FLR
2013-02-22,63.91,64.285,63.18,64.05,1418251,FLR
2013-02-25,64.48,64.56,61.45,61.45,2002364,FLR
2013-02-26,61.71,61.78,59.61,61.36,3035755,FLR
2013-02-27,61.32,62.92,61.17,62.53,1249643,FLR
2013-02-28,62.53,62.843,61.89,61.9,1609080,FLR
2013-03-01,61.29,61.3,59.49,60.51,3538675,FLR
2013-03-04,60.17,60.28,58.56,60.03,2849365,FLR
2013-03-05,60.61,61.79,60.53,61.63,1850398,FLR
2013-03-06,62.09,62.92,61.81,62.75,2008077,FLR
2013-03-07,62.92,63.62,62.72,63.41,2141427,FLR
2013-03-08,63.88,64.52,63.45,64.31,1093026,FLR
2013-03-11,64.27,64.27,63.75,63.96,1272863,FLR
2013-03-12,63.97,64.16,63.03,63.83,1033370,FLR
2013-03-13,63.8,63.99,63.3702,63.78,1041404,FLR
2013-03-14,64.0,64.87,63.94,64.79,1005480,FLR
2013-03-15,64.47,65.15,64.2,64.48,1522365,FLR
2013-03-18,63.46,63.94,62.73,63.55,1506224,FLR
2013-03-19,63.84,63.985,62.76,63.5,1389954,FLR
2013-03-20,63.79,64.25,63.62,64.03,772513,FLR
2013-03-21,63.58,64.315,63.26,63.63,857823,FLR
2013-03-22,63.95,65.08,63.59,64.94,1333774,FLR
2013-03-25,65.11,65.5,63.8,64.3,1291422,FLR
2013-03-26,64.68,65.51,64.61,65.49,861500,FLR
2013-03-27,64.84,65.41,64.11,65.25,1036517,FLR
2013-03-28,65.42,66.46,65.06,66.33,1259388,FLR
2013-04-01,66.3,66.8295,65.13,65.44,1181931,FLR
2013-04-02,65.56,65.98,64.14,64.28,1137342,FLR
2013-04-03,64.24,64.66,61.1,61.91,2845373,FLR
2013-04-04,62.02,62.42,61.18,61.82,1817576,FLR
2013-04-05,60.74,62.16,60.0,62.03,1352722,FLR
2013-04-08,62.07,62.93,61.86,62.45,919126,FLR
2013-04-09,62.59,63.1,61.91,62.68,1016008,FLR
2013-04-10,62.86,63.64,62.06,62.57,2109090,FLR
2013-04-11,62.64,63.19,62.02,62.92,1052801,FLR
2013-04-12,62.51,62.61,60.01,60.22,2519770,FLR
2013-04-15,59.72,59.72,54.91,55.3,15361919,FLR
2013-04-16,56.58,57.27,56.12,56.64,4489807,FLR
2013-04-17,56.08,56.08,54.42,55.27,3759905,FLR
2013-04-18,55.45,55.8,54.22,54.33,2462555,FLR
2013-04-19,54.32,54.67,53.76,54.16,2077498,FLR
2013-04-22,54.28,55.37,53.5,55.27,2371587,FLR
2013-04-23,55.5,55.61,53.75,54.38,2684568,FLR
2013-04-24,54.61,56.33,54.61,56.32,2283650,FLR
2013-04-25,56.69,57.16,56.3396,56.63,1827342,FLR
2013-04-26,56.61,56.85,56.14,56.38,1098993,FLR
2013-04-29,56.52,56.9999,56.05,56.45,1398509,FLR
2013-04-30,56.37,57.0,55.72,56.98,2149655,FLR
2013-05-01,56.5,56.77,55.63,56.15,2701674,FLR
2013-05-02,56.36,57.68,56.18,57.45,1756935,FLR
2013-05-03,59.73,61.75,59.075,59.8,3084301,FLR
2013-05-06,59.81,60.48,59.4,60.09,1629193,FLR
2013-05-07,60.15,60.51,59.79,60.43,1559715,FLR
2013-05-08,60.44,61.96,60.38,61.79,2082712,FLR
2013-05-09,62.1,62.3701,61.43,61.67,1736441,FLR
2013-05-10,61.7,61.93,61.03,61.91,1535389,FLR
2013-05-13,61.47,61.798,60.27,60.58,1838024,FLR
2013-05-14,60.62,61.84,60.51,61.84,2035463,FLR
2013-05-15,61.5,62.64,61.27,62.29,2046738,FLR
2013-05-16,61.96,62.88,61.57,62.0,1597889,FLR
2013-05-17,62.3,64.67,62.21,64.57,2272368,FLR
2013-05-20,64.22,66.9,64.17,66.28,2878391,FLR
2013-05-21,66.08,66.66,65.4,65.99,1759557,FLR
2013-05-22,65.92,66.62,64.76,65.0,1656298,FLR
2013-05-23,63.87,65.33,63.25,64.93,1913508,FLR
2013-05-24,64.28,64.75,62.38,63.68,1949734,FLR
2013-05-28,64.83,64.87,64.05,64.26,1415184,FLR
2013-05-29,63.56,64.3,63.12,63.4,1239832,FLR
2013-05-30,63.75,64.27,63.1201,63.89,942918,FLR
2013-05-31,63.5,64.43,63.21,63.21,1901572,FLR
2013-06-03,63.26,63.58,61.78,63.1,1702434,FLR
2013-06-04,62.8,63.61,61.85,62.67,1394081,FLR
2013-06-05,62.5,62.65,61.17,61.58,1647314,FLR
2013-06-06,61.36,62.24,61.08,62.2,1611294,FLR
2013-06-07,62.5,63.15,62.12,62.86,1016079,FLR
2013-06-10,63.0,63.48,62.4,63.08,980820,FLR
2013-06-11,62.14,62.32,61.01,61.57,1793907,FLR
2013-06-12,62.2,62.41,59.94,60.21,1646113,FLR
2013-06-13,60.1,61.35,60.0,61.14,1611374,FLR
2013-06-14,61.15,61.86,60.85,61.0,1171815,FLR
2013-06-17,61.5,62.915,61.45,62.31,1580073,FLR
2013-06-18,62.53,63.51,62.42,63.28,1347845,FLR
2013-06-19,63.14,63.5,62.21,62.23,1296474,FLR
2013-06-20,61.3,61.31,59.71,60.01,1927881,FLR
2013-06-21,60.43,60.73,59.3,60.17,2597211,FLR
2013-06-24,59.11,59.14,57.84,58.61,1760457,FLR
2013-06-25,59.28,59.74,58.75,59.14,1731302,FLR
2013-06-26,59.67,59.74,58.44,58.86,1537167,FLR
2013-06-27,59.35,59.8968,58.97,59.73,1326524,FLR
2013-06-28,59.19,59.71,58.78,59.31,2051570,FLR
2013-07-01,59.84,59.99,58.86,59.02,1800109,FLR
2013-07-02,58.97,59.25,58.01,58.3,1337886,FLR
2013-07-03,58.23,58.67,57.641,58.27,944526,FLR
2013-07-05,58.88,58.97,57.5,58.59,1394368,FLR
2013-07-08,58.8,58.93,57.705,57.75,2008368,FLR
2013-07-09,58.33,59.54,58.23,59.01,1287568,FLR
2013-07-10,59.11,59.52,58.8,59.29,1091571,FLR
2013-07-11,60.31,61.36,60.18,61.24,2093367,FLR
2013-07-12,61.07,61.86,60.7,61.49,1255148,FLR
2013-07-15,61.5,62.07,61.3503,61.84,882426,FLR
2013-07-16,62.0,62.15,60.65,61.17,1146319,FLR
2013-07-17,61.63,61.76,61.061,61.27,918339,FLR
2013-07-18,61.36,62.56,61.36,62.27,1130902,FLR
2013-07-19,62.33,63.12,62.0,62.84,1406674,FLR
2013-07-22,62.62,63.05,62.23,63.01,1017839,FLR
2013-07-23,63.12,63.15,62.64,62.95,802176,FLR
2013-07-24,63.1,63.38,62.21,62.29,1016896,FLR
2013-07-25,62.07,62.77,61.751,62.1,1315405,FLR
2013-07-26,61.5799,62.17,61.11,61.6,1563125,FLR
2013-07-29,61.34,61.38,59.98,60.3,1629638,FLR
2013-07-30,60.58,60.86,60.14,60.73,2057314,FLR
2013-07-31,60.9,63.4,60.9,62.56,2884525,FLR
2013-08-01,63.19,65.46,61.68,65.04,2593716,FLR
2013-08-02,64.92,67.065,64.33,66.53,2620089,FLR
2013-08-05,66.32,66.91,65.821,66.7,1297083,FLR
2013-08-06,66.53,66.65,64.89,65.55,2970088,FLR
2013-08-07,65.37,65.475,64.2201,65.21,2039779,FLR
2013-08-08,65.5,66.7,64.935,66.04,2553100,FLR
2013-08-09,66.02,66.25,65.34,65.98,1787681,FLR
2013-08-12,65.4,65.92,65.23,65.55,1419918,FLR
2013-08-13,65.74,66.1,65.34,65.81,1145670,FLR
2013-08-14,65.92,66.74,65.54,66.43,1344233,FLR
2013-08-15,65.82,66.3,65.31,65.95,1402717,FLR
2013-08-16,65.74,66.6,65.62,66.19,1026608,FLR
2013-08-19,65.86,66.02,64.86,65.06,1252751,FLR
2013-08-20,65.29,65.75,64.75,65.05,1876102,FLR
2013-08-21,64.76,66.0,64.66,65.25,1282809,FLR
2013-08-22,65.71,66.69,65.63,66.28,679083,FLR
2013-08-23,66.33,66.33,65.23,66.08,939181,FLR
2013-08-26,66.32,67.02,66.2501,66.48,1104217,FLR
2013-08-27,65.63,65.69,64.5,64.73,1477729,FLR
2013-08-28,64.56,64.75,64.08,64.31,1083807,FLR
2013-08-29,63.89,64.46,63.77,63.9,1252503,FLR
2013-08-30,64.03,64.14,63.17,63.43,926963,FLR
2013-09-03,64.08,64.678,63.21,63.54,938823,FLR
2013-09-04,63.51,64.33,63.3,64.13,676159,FLR
2013-09-05,64.06,65.14,64.05,65.0,776087,FLR
2013-09-06,65.3,65.55,64.52,64.58,984176,FLR
2013-09-09,64.91,66.38,64.91,65.89,1172490,FLR
2013-09-10,66.35,66.86,66.21,66.72,2088874,FLR
2013-09-11,66.42,67.49,66.4,67.15,974958,FLR
2013-09-12,67.14,68.48,67.0,67.72,1549194,FLR
2013-09-13,67.9,68.24,67.14,67.21,958167,FLR
2013-09-16,68.7,68.98,67.64,67.86,1368849,FLR
2013-09-17,67.87,68.22,67.54,68.04,688546,FLR
2013-09-18,68.18,70.74,67.96,69.91,1717626,FLR
2013-09-19,70.18,71.62,70.06,71.45,1943959,FLR
2013-09-20,73.37,74.72,71.83,72.01,3790724,FLR
2013-09-23,71.75,71.94,70.45,70.92,1501043,FLR
2013-09-24,70.82,72.05,70.77,71.33,1286159,FLR
2013-09-25,71.27,72.13,70.68,71.9,1314363,FLR
2013-09-26,72.0,72.13,71.47,72.03,1068078,FLR
2013-09-27,71.34,71.7225,70.76,71.05,1295335,FLR
2013-09-30,70.12,71.16,70.03,70.96,1001423,FLR
2013-10-01,70.77,72.49,70.55,71.93,968557,FLR
2013-10-02,71.37,73.28,71.36,73.2,1655896,FLR
2013-10-03,73.5,73.75,71.01,71.89,1427730,FLR
2013-10-04,71.79,72.31,71.33,71.87,1009655,FLR
2013-10-07,71.34,71.98,70.78,71.29,1041820,FLR
2013-10-08,71.06,71.76,69.51,69.69,1200543,FLR
2013-10-09,70.13,70.62,68.9301,69.6,1533216,FLR
2013-10-10,70.54,71.93,70.54,71.74,953590,FLR
2013-10-11,72.1,73.37,71.91,72.98,1034466,FLR
2013-10-14,72.34,73.86,72.03,73.74,1101978,FLR
2013-10-15,73.43,73.7,72.46,72.75,1302057,FLR
2013-10-16,73.22,74.22,72.5,74.15,1416647,FLR
2013-10-17,73.74,75.82,73.74,75.55,1492834,FLR
2013-10-18,76.13,77.56,75.85,77.19,1830425,FLR
2013-10-21,77.13,77.29,76.15,76.7,945944,FLR
2013-10-22,77.0,78.23,76.86,77.05,958544,FLR
2013-10-23,76.4,77.16,75.31,76.47,1162817,FLR
2013-10-24,76.5,77.14,76.3,76.88,1182758,FLR
2013-10-25,76.97,76.99,75.31,76.31,1454163,FLR
2013-10-28,76.44,76.78,75.93,76.57,1326766,FLR
2013-10-29,77.04,77.3,76.39,76.88,1192167,FLR
2013-10-30,76.81,76.995,75.78,76.01,1405394,FLR
2013-10-31,75.17,75.22,73.795,74.22,2571106,FLR
2013-11-01,73.89,76.8399,73.15,74.9,3262977,FLR
2013-11-04,75.26,75.84,74.54,75.81,1326566,FLR
2013-11-05,75.19,76.43,74.84,76.21,2591616,FLR
2013-11-06,76.3,76.885,75.79,76.66,1657655,FLR
2013-11-07,76.99,77.55,75.55,75.67,1782056,FLR
2013-11-08,75.47,77.96,75.33,77.92,1881910,FLR
2013-11-11,77.44,78.135,77.07,77.85,1237503,FLR
2013-11-12,77.67,77.96,77.205,77.48,1316035,FLR
2013-11-13,76.47,79.225,76.19,79.08,1869064,FLR
2013-11-14,79.37,79.47,78.44,79.35,876836,FLR
2013-11-15,79.49,79.68,78.82,79.36,850220,FLR
2013-11-18,79.64,79.95,77.84,78.04,1388985,FLR
2013-11-19,77.75,77.78,76.47,77.04,1263645,FLR
2013-11-20,77.05,77.93,76.01,76.22,974525,FLR
2013-11-21,76.72,78.18,76.71,78.0,1088143,FLR
2013-11-22,77.98,78.68,77.36,78.63,1238347,FLR
2013-11-25,79.03,79.03,77.41,78.29,1290384,FLR
2013-11-26,78.06,79.95,78.05,78.87,2065310,FLR
2013-11-27,78.93,79.2,78.12,78.17,794404,FLR
2013-11-29,78.23,78.44,77.6,77.81,448094,FLR
2013-12-02,77.9,78.5,76.62,77.92,948968,FLR
2013-12-03,77.34,77.69,76.66,77.26,1054978,FLR
2013-12-04,76.77,78.22,76.02,76.82,1008399,FLR
2013-12-05,76.46,77.385,75.91,76.16,1056583,FLR
2013-12-06,77.09,77.78,76.62,77.41,815057,FLR
2013-12-09,77.41,77.58,76.6753,76.86,1131929,FLR
2013-12-10,76.82,77.99,76.81,77.65,1275588,FLR
2013-12-11,77.88,77.97,75.32,75.59,1123023,FLR
2013-12-12,75.63,76.01,74.77,74.84,1536854,FLR
2013-12-13,75.0,75.6,74.59,74.79,1286060,FLR
2013-12-16,75.5,76.31,75.42,75.94,1370404,FLR
2013-12-17,75.96,76.5,75.442,75.8,1223435,FLR
2013-12-18,76.07,78.055,75.84,77.94,1710026,FLR
2013-12-19,77.74,79.01,77.43,78.83,1628538,FLR
2013-12-20,79.11,79.52,78.7401,79.37,1895156,FLR
2013-12-23,79.69,79.88,78.679,79.02,745783,FLR
2013-12-24,79.02,79.5499,78.9,79.27,401866,FLR
2013-12-26,79.5,80.18,79.39,79.98,608147,FLR
2013-12-27,80.06,80.34,79.52,79.76,854678,FLR
2013-12-30,79.96,80.36,79.64,79.88,734005,FLR
2013-12-31,79.92,80.45,79.6,80.29,929385,FLR
2014-01-02,79.82,80.2,78.79,78.87,1206471,FLR
2014-01-03,78.9,79.79,78.8,79.15,825157,FLR
2014-01-06,79.55,79.82,78.29,78.56,875452,FLR
2014-01-07,78.88,79.81,78.68,79.38,1006871,FLR
2014-01-08,79.25,79.66,78.91,79.29,970017,FLR
2014-01-09,79.51,79.98,78.32,78.8,1432007,FLR
2014-01-10,79.33,79.63,78.79,78.9,1393898,FLR
2014-01-13,78.89,79.14,77.74,78.04,2072974,FLR
2014-01-14,79.01,79.81,78.35,79.48,1989848,FLR
2014-01-15,79.84,81.34,79.72,80.46,1713229,FLR
2014-01-16,80.35,80.62,79.35,80.44,1140765,FLR
2014-01-17,80.8,82.24,80.35,82.05,1580999,FLR
2014-01-21,82.7,83.55,82.01,82.94,1727939,FLR
2014-01-22,83.44,83.93,83.02,83.65,1556952,FLR
2014-01-23,82.88,82.88,80.91,81.09,1936517,FLR
2014-01-24,80.39,80.5,77.48,77.48,1935521,FLR
2014-01-27,77.39,78.21,75.57,76.72,1571124,FLR
2014-01-28,76.95,77.77,76.81,77.46,1356669,FLR
2014-01-29,76.51,77.63,75.56,76.12,1948678,FLR
2014-01-30,76.82,77.0,76.11,76.35,1431100,FLR
2014-01-31,75.25,76.56,74.93,75.96,1205719,FLR
2014-02-03,75.87,76.25,73.5174,73.79,1652313,FLR
2014-02-04,74.22,75.47,73.32,75.21,1405561,FLR
2014-02-05,74.77,75.23,74.11,74.86,1160287,FLR
2014-02-06,74.94,76.56,74.88,76.03,876317,FLR
2014-02-07,78.03,78.03,76.64,77.21,1632308,FLR
2014-02-10,77.05,77.85,76.68,77.4,1328281,FLR
2014-02-11,77.62,78.05,77.38,77.65,1628851,FLR
2014-02-12,77.99,80.41,77.89,79.9,2063147,FLR
2014-02-13,79.04,79.76,78.4,78.87,1527277,FLR
2014-02-14,78.9,79.83,78.779,79.67,1633668,FLR
2014-02-18,80.27,80.42,79.03,80.13,1927569,FLR
2014-02-19,80.45,83.1,80.083,80.25,3475792,FLR
2014-02-20,80.49,80.91,79.7501,80.01,2450218,FLR
2014-02-21,80.5,80.53,79.11,79.19,1414003,FLR
2014-02-24,79.18,79.99,78.65,78.93,1200127,FLR
2014-02-25,78.96,79.33,77.46,77.76,1994878,FLR
2014-02-26,78.18,79.01,77.61,78.33,1848589,FLR
2014-02-27,78.38,78.89,77.78,78.16,1410954,FLR
2014-02-28,78.1,78.1,77.29,77.69,1954007,FLR
2014-03-03,76.7,77.31,76.37,76.92,1310277,FLR
2014-03-04,77.7,78.7,77.6,78.4,1680544,FLR
2014-03-05,78.54,78.77,77.89,78.14,1034899,FLR
2014-03-06,78.51,80.26,78.48,80.12,1426595,FLR
2014-03-07,80.77,80.77,79.44,79.69,1261848,FLR
2014-03-10,79.26,79.7,77.82,78.66,1104332,FLR
2014-03-11,78.72,79.04,76.89,77.24,1225981,FLR
2014-03-12,76.66,76.885,75.86,76.45,1511157,FLR
2014-03-13,76.66,76.752,74.43,74.99,1683379,FLR
2014-03-14,74.76,75.16,74.19,74.33,1226884,FLR
2014-03-17,74.97,75.88,74.94,75.0,1262233,FLR
2014-03-18,73.89,77.18,73.89,76.89,1976579,FLR
2014-03-19,76.86,76.86,74.91,75.39,1469350,FLR
2014-03-20,75.25,75.9,74.85,75.45,1266163,FLR
2014-03-21,76.1,77.13,75.84,76.62,2353876,FLR
2014-03-24,76.7,77.0,75.52,76.52,1484620,FLR
2014-03-25,76.98,77.76,76.54,77.29,1518588,FLR
2014-03-26,77.78,78.15,76.05,76.06,1633856,FLR
2014-03-27,75.91,76.14,75.36,75.72,1178748,FLR
2014-03-28,76.03,77.13,76.03,76.41,795879,FLR
2014-03-31,78.04,78.84,77.41,77.73,1273338,FLR
2014-04-01,77.73,78.02,76.95,77.51,1323681,FLR
2014-04-02,77.35,78.07,77.2,77.66,1265259,FLR
2014-04-03,77.71,78.27,77.33,78.21,885619,FLR
2014-04-04,78.75,79.9,77.29,77.66,1265653,FLR
2014-04-07,77.36,77.49,74.69,75.87,1634519,FLR
2014-04-08,75.83,76.549,75.33,76.1,943186,FLR
2014-04-09,76.43,77.5,75.76,77.36,912149,FLR
2014-04-10,77.34,77.55,75.93,75.94,1107990,FLR
2014-04-11,75.22,75.68,74.2,74.47,1382116,FLR
2014-04-14,75.2,75.37,74.2,74.83,776151,FLR
2014-04-15,74.7,76.08,74.03,75.84,1636130,FLR
2014-04-16,76.55,77.62,76.48,77.32,973990,FLR
2014-04-17,77.51,78.29,76.9,77.87,1018709,FLR
2014-04-21,77.73,77.76,77.02,77.49,837732,FLR
2014-04-22,77.77,78.49,77.262,77.98,680611,FLR
2014-04-23,77.96,78.32,77.5,77.58,587163,FLR
2014-04-24,77.99,78.04,76.72,76.92,1134928,FLR
2014-04-25,76.7,76.76,75.3,75.73,905777,FLR
2014-04-28,75.75,76.13,74.17,75.08,1147376,FLR
2014-04-29,75.24,75.69,74.04,74.84,1508956,FLR
2014-04-30,74.86,76.0,74.27,75.7,1274362,FLR
2014-05-01,75.57,76.4,75.07,75.54,1430464,FLR
2014-05-02,74.99,76.88,74.08,75.45,2834915,FLR
2014-05-05,74.97,75.48,74.13,74.28,1375259,FLR
2014-05-06,74.27,75.39,74.19,74.4,1589637,FLR
2014-05-07,74.74,75.54,74.08,75.49,1275163,FLR
2014-05-08,75.64,76.47,74.81,75.28,979465,FLR
2014-05-09,75.07,75.32,74.16,75.1,877606,FLR
2014-05-12,75.46,76.81,75.37,76.38,1175394,FLR
2014-05-13,76.68,77.81,76.48,76.7,1315369,FLR
2014-05-14,76.74,76.81,75.75,75.9,1483525,FLR
2014-05-15,75.51,75.94,73.67,74.21,1728989,FLR
2014-05-16,74.31,74.4,72.9,73.22,1983909,FLR
2014-05-19,72.87,74.01,72.7,73.71,924989,FLR
2014-05-20,73.42,73.75,72.7,72.98,860351,FLR
2014-05-21,73.38,74.195,73.195,74.1,1015857,FLR
2014-05-22,74.35,74.56,73.78,73.81,883759,FLR
2014-05-23,73.64,74.5373,73.64,74.11,914895,FLR
2014-05-27,74.95,75.5,74.59,75.32,1082841,FLR
2014-05-28,75.5,75.75,74.94,75.34,875945,FLR
2014-05-29,75.47,75.68,74.86,75.61,919639,FLR
2014-05-30,75.31,75.36,74.61,75.08,1006334,FLR
2014-06-02,75.09,75.59,74.75,75.37,1125043,FLR
2014-06-03,75.34,75.59,74.58,74.9,770518,FLR
2014-06-04,74.7,75.52,74.67,75.04,1031091,FLR
2014-06-05,75.18,77.44,75.08,77.26,2006512,FLR
2014-06-06,77.28,79.56,77.0,79.4,2332770,FLR
2014-06-09,79.4,79.93,78.83,79.31,1310760,FLR
2014-06-10,79.13,79.5,78.78,79.21,790446,FLR
2014-06-11,78.8,78.95,77.82,78.45,917811,FLR
2014-06-12,78.23,78.42,76.97,77.47,889983,FLR
2014-06-13,77.33,77.66,76.8,77.64,855631,FLR
2014-06-16,77.27,77.5,76.58,76.98,738013,FLR
2014-06-17,76.7,78.535,76.39,77.82,1232981,FLR
2014-06-18,77.82,78.0,76.125,77.47,1214058,FLR
2014-06-19,77.4,78.25,77.04,77.35,1318966,FLR
2014-06-20,77.64,78.81,77.5,78.52,1798652,FLR
2014-06-23,78.44,79.12,77.59,77.91,658068,FLR
2014-06-24,77.63,77.99,76.29,76.38,949366,FLR
2014-06-25,76.38,76.78,75.81,76.46,793172,FLR
2014-06-26,76.53,76.73,75.56,76.42,646613,FLR
2014-06-27,76.24,77.23,76.24,76.88,950839,FLR
2014-06-30,77.07,77.26,76.24,76.9,694277,FLR
2014-07-01,77.25,78.59,77.0,78.2,1044721,FLR
2014-07-02,78.23,78.44,77.51,77.91,661921,FLR
2014-07-03,78.14,79.2,78.04,78.99,815068,FLR
2014-07-07,78.54,78.99,77.49,77.93,1066146,FLR
2014-07-08,77.78,77.78,77.2,77.53,554555,FLR
2014-07-09,77.9,78.75,77.5,78.02,801315,FLR
2014-07-10,76.63,78.09,76.63,77.58,884083,FLR
2014-07-11,77.36,78.23,76.56,77.0,1428160,FLR
2014-07-14,77.71,78.08,77.55,77.82,955921,FLR
2014-07-15,78.06,78.6399,77.81,77.95,889399,FLR
2014-07-16,78.45,78.45,77.69,77.74,821956,FLR
2014-07-17,76.67,77.0,76.45,76.76,956051,FLR
2014-07-18,76.67,77.0,76.45,76.76,956051,FLR
2014-07-21,76.85,77.15,76.24,76.82,899810,FLR
2014-07-22,77.1,77.81,76.74,77.4,902950,FLR
2014-07-23,78.02,78.28,77.53,77.79,926925,FLR
2014-07-24,77.67,78.14,77.25,77.43,1178714,FLR
2014-07-25,76.94,77.05,75.55,76.02,1233827,FLR
2014-07-28,76.0,76.17,75.01,75.7,922315,FLR
2014-07-29,75.7,75.9601,74.59,74.6,1023905,FLR
2014-07-30,74.72,75.36,74.22,75.04,1147010,FLR
2014-07-31,74.56,75.05,72.77,72.87,2007485,FLR
2014-08-01,73.92,75.55,72.99,73.25,2257475,FLR
2014-08-04,73.22,73.25,71.89,72.98,1426603,FLR
2014-08-05,72.48,73.27,71.93,72.23,1501931,FLR
2014-08-06,71.67,72.31,71.03,71.85,1581629,FLR
2014-08-07,72.32,72.33,70.8197,71.12,1205164,FLR
2014-08-08,71.17,72.26,70.935,72.21,848989,FLR
2014-08-11,72.79,73.65,72.65,73.0,788733,FLR
2014-08-12,72.77,73.44,72.01,72.24,603188,FLR
2014-08-13,74.18,74.186,73.16,73.27,689057,FLR
2014-08-14,72.91,73.23,72.48,73.03,716661,FLR
2014-08-15,73.33,73.6,71.95,72.25,869450,FLR
2014-08-18,73.03,74.0,72.98,73.98,758893,FLR
2014-08-19,74.0,74.09,73.54,73.67,871794,FLR
2014-08-20,73.73,74.49,73.515,74.29,861353,FLR
2014-08-21,74.23,74.6,73.59,74.11,773993,FLR
2014-08-22,73.99,74.27,73.73,73.93,570566,FLR
2014-08-25,74.4,75.01,74.35,74.98,632022,FLR
2014-08-26,75.31,75.52,74.7805,75.38,869491,FLR
2014-08-27,75.38,75.4,74.73,75.04,1026633,FLR
2014-08-28,74.9,75.13,74.365,74.48,1400732,FLR
2014-08-29,74.43,74.54,73.56,73.89,840705,FLR
2014-09-02,73.74,74.8,73.59,73.8,839778,FLR
2014-09-03,74.18,74.186,73.16,73.27,689057,FLR
2014-09-04,73.3,73.8,72.62,72.78,1014089,FLR
2014-09-05,72.68,73.66,72.2701,73.65,964422,FLR
2014-09-08,73.56,73.69,72.73,73.24,858133,FLR
2014-09-09,73.13,73.27,71.88,72.05,1045593,FLR
2014-09-10,71.79,72.23,70.05,70.22,2862115,FLR
2014-09-11,69.88,70.835,69.58,70.74,1911746,FLR
2014-09-12,70.77,70.9,69.9,69.99,1618937,FLR
2014-09-15,69.96,70.02,69.265,69.75,919171,FLR
2014-09-16,69.65,70.07,69.32,69.65,1492810,FLR
2014-09-17,69.94,70.39,69.4804,69.65,1133847,FLR
2014-09-18,69.93,70.55,69.66,70.51,1732432,FLR
2014-09-19,70.86,70.94,70.12,70.27,1577121,FLR
2014-09-22,69.79,70.09,68.27,68.54,1827744,FLR
2014-09-23,67.81,68.41,67.04,68.17,1992498,FLR
2014-09-24,68.15,68.39,67.56,67.9,2867638,FLR
2014-09-25,67.83,68.05,66.7,66.73,1963458,FLR
2014-09-26,67.0,67.8,66.93,67.65,1959033,FLR
2014-09-29,66.89,67.89,66.82,67.37,1363849,FLR
2014-09-30,67.3,67.6,66.52,66.79,2106588,FLR
2014-10-01,67.04,67.05,65.84,65.89,2391811,FLR
2014-10-02,65.94,66.37,65.18,65.69,1657977,FLR
2014-10-03,66.14,66.62,65.86,66.0,1644507,FLR
2014-10-06,66.3,66.54,65.37,66.01,1023237,FLR
2014-10-07,65.66,65.72,63.86,63.93,2120194,FLR
2014-10-08,63.93,65.34,63.27,65.27,2219101,FLR
2014-10-09,65.13,65.33,63.83,63.86,1389003,FLR
2014-10-10,63.72,64.48,62.87,62.88,1695028,FLR
2014-10-13,63.06,63.9,61.71,61.73,1326447,FLR
2014-10-14,62.09,63.15,61.32,61.54,1815236,FLR
2014-10-15,60.5,61.98,59.32,61.65,1825802,FLR
2014-10-16,60.43,61.97,59.4,61.1,2690591,FLR
2014-10-17,62.0,63.08,61.7917,62.25,1921638,FLR
2014-10-20,61.97,62.57,61.95,62.38,1209749,FLR
2014-10-21,62.86,63.96,62.85,63.93,1816757,FLR
2014-10-22,63.93,64.1,61.51,61.62,2483575,FLR
2014-10-23,62.37,65.12,61.91,64.61,2655584,FLR
2014-10-24,65.08,65.09,63.95,64.95,1225924,FLR
2014-10-27,64.9,65.24,64.32,65.2,1694202,FLR
2014-10-28,65.47,66.72,64.89,66.61,1455596,FLR
2014-10-29,66.71,66.92,65.02,65.53,1443163,FLR
2014-10-30,65.96,66.41,64.41,65.09,1478577,FLR
2014-10-31,66.21,67.38,64.82,66.34,3137280,FLR
2014-11-03,66.52,66.97,65.57,65.78,1673506,FLR
2014-11-04,65.41,65.48,63.632,63.77,1875962,FLR
2014-11-05,64.09,65.725,64.0,65.5,1922991,FLR
2014-11-06,65.3,65.86,64.97,65.67,1717596,FLR
2014-11-07,65.7,66.78,65.686,66.29,1986171,FLR
2014-11-10,66.34,66.95,65.71,65.96,1586109,FLR
2014-11-11,65.9,66.05,65.5,65.9,1416290,FLR
2014-11-12,65.6,66.07,65.35,65.95,1133123,FLR
2014-11-13,65.96,66.41,64.41,65.09,1478577,FLR
2014-11-14,65.02,65.54,64.37,64.7,2039039,FLR
2014-11-17,64.63,64.75,63.5,63.61,1670814,FLR
2014-11-18,64.1,65.98,64.1,65.94,2308801,FLR
2014-11-19,66.29,66.69,65.87,66.33,1883054,FLR
2014-11-20,65.93,68.09,65.9,67.59,1657367,FLR
2014-11-21,68.78,69.69,68.67,69.24,2471399,FLR
2014-11-24,69.53,69.56,67.68,68.33,2266243,FLR
2014-11-25,68.53,68.86,68.12,68.68,1970515,FLR
2014-11-26,68.57,68.8,66.41,66.72,2287462,FLR
2014-11-28,65.33,65.33,61.79,61.99,3549000,FLR
2014-12-01,61.1,61.75,58.41,60.25,5244754,FLR
2014-12-02,60.54,62.01,60.429,61.58,2647728,FLR
2014-12-03,62.0,63.69,62.0,62.91,2334480,FLR
2014-12-04,62.46,62.68,61.6,62.05,1894206,FLR
2014-12-05,61.9,62.71,61.89,62.39,1510687,FLR
2014-12-08,62.05,62.17,59.585,59.89,2706103,FLR
2014-12-09,59.18,60.7,58.69,60.51,2486666,FLR
2014-12-10,59.93,59.93,57.88,57.95,2094088,FLR
2014-12-11,57.53,59.55,57.53,58.35,3472337,FLR
2014-12-12,57.47,58.32,56.22,56.88,4168856,FLR
2014-12-15,57.35,58.22,56.67,56.67,2740921,FLR
2014-12-16,56.07,58.13,56.04,56.29,2986014,FLR
2014-12-17,56.0,58.12,55.6,57.95,2946873,FLR
2014-12-18,59.08,59.71,58.34,59.58,3221549,FLR
2014-12-19,59.75,60.43,59.44,59.9,5619759,FLR
2014-12-22,60.11,60.296,58.84,59.64,2190593,FLR
2014-12-23,59.95,61.33,59.68,60.56,2096739,FLR
2014-12-24,60.6,60.9,60.055,60.3,785210,FLR
2014-12-26,60.64,61.22,60.48,60.53,688603,FLR
2014-12-29,60.84,62.09,60.72,61.57,1777774,FLR
2014-12-30,61.16,61.56,60.84,60.97,1621750,FLR
2014-12-31,61.27,61.42,60.3,60.63,1361522,FLR
2015-01-02,60.78,61.06,59.92,60.69,1005487,FLR
2015-01-05,59.97,59.97,58.077,58.56,2530113,FLR
2015-01-06,58.53,58.6,57.12,58.0,2012985,FLR
2015-01-07,58.5,58.83,57.49,57.86,1486382,FLR
2015-01-08,58.48,59.71,58.03,59.66,1700681,FLR
2015-01-09,59.67,60.04,57.48,57.71,1906937,FLR
2015-01-12,57.53,57.69,56.02,56.18,2228976,FLR
2015-01-13,56.44,56.75,54.81,55.63,2119057,FLR
2015-01-14,54.81,54.93,52.79,54.01,3768696,FLR
2015-01-15,54.28,54.74,52.69,52.7,2240354,FLR
2015-01-16,52.67,54.08,52.44,54.03,1977175,FLR
2015-01-20,53.89,54.53,53.3801,54.44,1777057,FLR
2015-01-21,54.48,56.0,54.4,55.76,2063474,FLR
2015-01-22,55.3,55.34,54.44,54.96,2904472,FLR
2015-01-23,54.68,55.3,54.25,54.31,2602306,FLR
2015-01-26,54.29,55.23,53.8,55.12,1448924,FLR
2015-01-27,53.5,54.51,53.01,54.16,1873672,FLR
2015-01-28,54.31,54.31,52.185,52.21,2530122,FLR
2015-01-29,52.23,53.2,51.8,53.04,2716697,FLR
2015-01-30,52.41,54.19,51.92,53.59,3073048,FLR
2015-02-02,53.97,55.73,53.84,55.59,1972986,FLR
2015-02-03,54.62,57.1,54.62,56.72,2405506,FLR
2015-02-04,55.85,55.95,53.86,54.35,2452131,FLR
2015-02-05,54.82,56.09,54.69,55.72,1993484,FLR
2015-02-06,55.96,56.36,55.0475,55.08,2121279,FLR
2015-02-09,55.2,56.61,55.19,56.09,1889725,FLR
2015-02-10,56.23,56.49,55.28,55.65,1539463,FLR
2015-02-11,55.3,55.86,54.67,55.49,1758189,FLR
2015-02-12,56.04,56.595,55.83,56.36,1260601,FLR
2015-02-13,56.88,58.309,56.88,57.78,2153404,FLR
2015-02-17,57.53,58.05,57.23,57.57,2789645,FLR
2015-02-18,58.45,60.19,58.1,59.09,3558023,FLR
2015-02-19,58.25,59.72,58.04,59.44,2559936,FLR
2015-02-20,59.15,59.54,58.14,59.33,1801014,FLR
2015-02-23,58.87,59.13,58.3,59.05,2274152,FLR
2015-02-24,58.96,59.92,58.87,59.25,1297741,FLR
2015-02-25,59.46,59.62,58.725,59.18,1350599,FLR
2015-02-26,59.03,59.48,57.86,58.12,1809739,FLR
2015-02-27,58.24,58.6,57.54,58.0,2986320,FLR
2015-03-02,57.96,58.6,57.45,58.48,1160439,FLR
2015-03-03,58.31,58.77,58.11,58.4,1216778,FLR
2015-03-04,58.0,58.26,57.2,57.88,1382401,FLR
2015-03-05,57.83,58.37,57.46,58.1,1007979,FLR
2015-03-06,57.58,58.38,57.13,57.29,1347994,FLR
2015-03-09,57.3,57.93,57.0,57.87,1858465,FLR
2015-03-10,57.6,57.76,57.0,57.0,1250405,FLR
2015-03-11,56.94,57.35,56.68,57.12,1050859,FLR
2015-03-12,57.41,58.0,57.15,57.9,1074193,FLR
2015-03-13,57.58,57.69,56.1101,56.69,1232955,FLR
2015-03-16,56.68,57.44,56.39,57.41,946729,FLR
2015-03-17,57.14,57.35,56.84,57.16,971287,FLR
2015-03-18,56.95,58.66,56.56,58.28,1713000,FLR
2015-03-19,57.92,57.92,56.44,56.77,1603844,FLR
2015-03-20,57.17,57.57,57.04,57.29,1861644,FLR
2015-03-23,57.27,58.16,57.17,57.88,1035926,FLR
2015-03-24,57.93,58.36,57.35,58.25,1125260,FLR
2015-03-25,58.47,58.488,57.45,57.47,781447,FLR
2015-03-26,57.48,58.43,57.35,57.47,677604,FLR
2015-03-27,57.25,57.25,56.33,56.76,899813,FLR
2015-03-30,57.1,58.23,56.95,57.89,1013609,FLR
2015-03-31,57.69,57.81,57.03,57.16,1436894,FLR
2015-04-01,56.43,57.12,56.22,56.77,1271999,FLR
2015-04-02,56.67,57.91,56.41,57.59,1034763,FLR
2015-04-06,57.49,59.21,57.41,58.9,1269755,FLR
2015-04-07,58.82,59.12,58.13,58.98,1466032,FLR
2015-04-08,59.01,59.44,58.33,58.91,1245003,FLR
2015-04-09,58.77,59.5,58.435,59.14,1260732,FLR
2015-04-10,59.18,59.58,58.95,59.13,945774,FLR
2015-04-13,58.02,58.93,57.95,58.34,1083412,FLR
2015-04-14,58.45,59.19,58.23,59.02,958249,FLR
2015-04-15,59.48,62.26,59.25,61.2,3044032,FLR
2015-04-16,61.2,61.248,59.9,60.12,1399979,FLR
2015-04-17,59.55,59.95,59.2,59.52,1144736,FLR
2015-04-20,59.71,60.24,59.65,59.76,1030835,FLR
2015-04-21,59.93,60.04,59.37,59.75,1102602,FLR
2015-04-22,59.74,60.32,59.19,60.18,1356838,FLR
2015-04-23,60.18,61.07,60.03,60.56,1140061,FLR
2015-04-24,60.46,60.46,59.72,60.11,874398,FLR
2015-04-27,60.4,61.21,60.33,60.83,1177165,FLR
2015-04-28,60.62,60.8,60.08,60.59,1202064,FLR
2015-04-29,60.37,61.36,60.06,60.97,1517856,FLR
2015-04-30,60.92,61.27,59.96,60.14,1660998,FLR
2015-05-01,58.24,59.91,57.93,58.7,2659365,FLR
2015-05-04,58.86,59.4,58.49,58.72,1250908,FLR
2015-05-05,58.87,59.71,58.78,58.86,1568520,FLR
2015-05-06,59.38,59.49,58.62,58.9,1066304,FLR
2015-05-07,58.63,59.0,58.284,58.63,1322562,FLR
2015-05-08,59.41,59.92,58.79,59.66,1492955,FLR
2015-05-11,59.64,60.1001,59.17,59.92,1092223,FLR
2015-05-12,59.71,59.71,58.79,59.28,1137893,FLR
2015-05-13,59.36,60.335,59.25,60.04,1077001,FLR
2015-05-14,60.45,60.62,59.64,59.94,1178425,FLR
2015-05-15,59.77,59.84,58.77,59.23,1971737,FLR
2015-05-18,58.98,59.23,58.32,58.96,1393439,FLR
2015-05-19,58.77,58.89,57.95,58.52,1110314,FLR
2015-05-20,58.73,59.08,58.49,58.77,1028614,FLR
2015-05-21,58.93,59.38,58.77,58.89,761517,FLR
2015-05-22,58.61,58.91,57.95,57.97,983949,FLR
2015-05-26,57.57,57.59,56.46,56.63,1491355,FLR
2015-05-27,56.61,57.0,56.0,56.97,1074949,FLR
2015-05-28,56.63,56.8899,55.9,56.47,1010841,FLR
2015-05-29,56.51,56.7,55.89,56.22,1395755,FLR
2015-06-01,56.35,56.82,55.93,56.5,882587,FLR
2015-06-02,56.19,57.76,56.14,57.08,1327060,FLR
2015-06-03,57.16,57.97,56.89,57.14,720844,FLR
2015-06-04,56.5,56.54,55.69,55.77,1737312,FLR
2015-06-05,55.5,55.89,55.1,55.64,1452441,FLR
2015-06-08,55.57,55.96,55.17,55.19,789649,FLR
2015-06-09,55.41,55.84,55.02,55.09,855747,FLR
2015-06-10,55.61,55.96,55.41,55.68,782012,FLR
2015-06-11,55.73,55.94,55.34,55.43,880820,FLR
2015-06-12,55.14,55.46,54.89,55.06,1032524,FLR
2015-06-15,54.62,54.91,54.07,54.66,1166347,FLR
2015-06-16,54.52,55.385,54.35,55.17,952589,FLR
2015-06-17,55.38,55.82,54.91,55.21,936672,FLR
2015-06-18,55.55,56.08,55.16,55.74,794924,FLR
2015-06-19,55.63,56.25,55.46,55.59,1697919,FLR
2015-06-22,56.0,56.35,55.78,55.96,947375,FLR
2015-06-23,55.93,56.29,55.76,56.03,965706,FLR
2015-06-24,55.6,56.29,55.5,55.58,914225,FLR
2015-06-25,55.54,55.76,54.66,54.66,896779,FLR
2015-06-26,54.64,54.93,54.42,54.56,2055146,FLR
2015-06-29,53.91,54.18,52.89,52.97,1280620,FLR
2015-06-30,53.4,53.5,52.72,53.01,1311865,FLR
2015-07-01,53.36,53.42,52.53,52.93,1189735,FLR
2015-07-02,53.06,53.48,52.77,52.91,865209,FLR
2015-07-06,52.07,52.75,51.75,51.95,1092802,FLR
2015-07-07,51.82,52.5935,50.86,52.53,1581916,FLR
2015-07-08,52.0,52.22,50.4,50.42,1967970,FLR
2015-07-09,51.36,51.65,50.49,50.54,1290168,FLR
2015-07-10,51.19,51.5,50.4,50.74,1394661,FLR
2015-07-13,50.92,51.64,50.81,51.46,1199299,FLR
2015-07-14,51.36,52.08,51.27,51.91,940936,FLR
2015-07-15,51.64,51.64,50.41,50.62,1387440,FLR
2015-07-16,51.08,51.43,50.43,50.75,1256507,FLR
2015-07-17,50.67,50.78,49.825,50.27,1691860,FLR
2015-07-20,50.19,50.19,49.52,49.86,1224933,FLR
2015-07-21,49.87,50.41,49.6,49.8,1166751,FLR
2015-07-22,49.56,49.89,49.21,49.54,1115324,FLR
2015-07-23,49.75,50.09,48.5,48.68,1735864,FLR
2015-07-24,48.83,48.83,47.79,48.06,1877035,FLR
2015-07-27,47.53,48.05,47.09,47.83,1778366,FLR
2015-07-28,48.3,49.16,48.06,49.11,2233795,FLR
2015-07-29,49.18,50.44,48.98,50.39,2378558,FLR
2015-07-30,50.14,51.01,49.53,50.9,2392436,FLR
2015-07-31,46.27,48.96,45.14,46.75,5022790,FLR
2015-08-03,46.51,47.5,45.93,47.09,2537155,FLR
2015-08-04,47.19,47.83,46.3671,46.55,1939395,FLR
2015-08-05,47.02,47.56,46.815,47.22,2987663,FLR
2015-08-06,47.11,48.27,47.03,48.06,1882298,FLR
2015-08-07,47.91,48.2806,47.37,47.46,1788628,FLR
2015-08-10,47.86,48.9,47.7,48.84,1330080,FLR
2015-08-11,48.14,48.19,47.57,48.09,1218961,FLR
2015-08-12,47.67,48.945,47.42,48.86,2152199,FLR
2015-08-13,48.74,48.88,47.55,47.66,1277009,FLR
2015-08-14,47.6,48.22,47.6,48.03,1178508,FLR
2015-08-17,47.73,48.24,47.33,48.23,1197492,FLR
2015-08-18,47.96,48.195,47.36,47.59,1469919,FLR
2015-08-19,47.21,47.81,46.81,47.55,1601783,FLR
2015-08-20,47.06,47.32,45.78,45.85,1710570,FLR
2015-08-21,45.52,45.92,44.9101,44.97,1864929,FLR
2015-08-24,42.03,45.0,41.88,43.36,2685812,FLR
2015-08-25,44.18,44.76,42.66,42.69,2179277,FLR
2015-08-26,43.54,43.54,42.4601,43.32,1709928,FLR
2015-08-27,43.99,45.46,43.84,45.11,1945483,FLR
2015-08-28,44.98,45.99,44.86,45.65,1193798,FLR
2015-08-31,45.13,45.99,44.68,45.62,1200606,FLR
2015-09-01,44.5,44.93,43.82,44.07,1463884,FLR
2015-09-02,44.53,44.726,43.62,44.35,1294091,FLR
2015-09-03,44.44,45.15,44.11,44.55,1166254,FLR
2015-09-04,44.0,44.35,43.49,43.66,1554870,FLR
2015-09-08,44.38,45.24,44.25,45.08,1132304,FLR
2015-09-09,45.43,45.8,44.385,44.47,1226492,FLR
2015-09-10,44.6,45.02,44.01,44.89,1294807,FLR
2015-09-11,44.52,45.39,44.31,45.24,1637919,FLR
2015-09-14,44.96,45.36,44.63,45.12,1379468,FLR
2015-09-15,45.2,45.48,44.35,44.94,1945373,FLR
2015-09-16,44.98,45.5999,44.9,45.47,1532283,FLR
2015-09-17,45.38,45.53,44.57,44.67,1515242,FLR
2015-09-18,43.99,44.12,43.14,43.29,2184751,FLR
2015-09-21,43.62,43.88,43.33,43.6,1457635,FLR
2015-09-22,42.9,43.15,42.46,42.84,1183387,FLR
2015-09-23,43.02,43.1,41.65,41.7,1404782,FLR
2015-09-24,41.34,42.25,40.71,42.09,1594053,FLR
2015-09-25,42.4,42.4,41.78,42.14,1349179,FLR
2015-09-28,41.65,41.66,40.7,40.94,2206243,FLR
2015-09-29,40.97,41.61,40.845,41.35,1476243,FLR
2015-09-30,41.73,42.39,41.3175,42.35,1888375,FLR
2015-10-01,42.61,42.75,41.15,41.46,1778868,FLR
2015-10-02,41.02,42.44,40.61,42.4,1780270,FLR
2015-10-05,42.75,44.55,42.64,44.54,1853359,FLR
2015-10-06,44.49,46.03,44.31,45.55,2324527,FLR
2015-10-07,46.0,47.13,45.42,46.27,1773726,FLR
2015-10-08,46.2,47.55,46.175,47.37,1183723,FLR
2015-10-09,47.56,47.955,46.62,47.41,1641143,FLR
2015-10-12,47.49,47.5,46.66,47.09,1002360,FLR
2015-10-13,46.79,47.62,46.47,46.58,1231312,FLR
2015-10-14,46.43,46.92,46.11,46.72,871740,FLR
2015-10-15,46.77,47.43,46.22,47.43,1312868,FLR
2015-10-16,47.18,47.35,44.23,44.66,2653699,FLR
2015-10-19,44.22,44.98,44.21,44.64,1037412,FLR
2015-10-20,44.54,45.67,44.38,45.36,1167232,FLR
2015-10-21,45.51,45.6,44.64,44.69,1058914,FLR
2015-10-22,44.91,46.05,44.7,45.35,1103675,FLR
2015-10-23,45.61,46.26,45.41,46.21,1346298,FLR
2015-10-26,45.95,46.22,45.43,45.53,1156565,FLR
2015-10-27,44.97,45.28,43.79,43.98,1513611,FLR
2015-10-28,45.37,47.58,45.37,47.22,2543863,FLR
2015-10-29,46.81,47.43,46.12,46.55,1686645,FLR
2015-10-30,46.0,48.48,44.17,47.81,3396417,FLR
2015-11-02,47.6,49.75,47.47,49.31,2198816,FLR
2015-11-03,49.31,50.71,49.0301,50.18,2080215,FLR
2015-11-04,50.29,50.91,49.96,50.21,1766219,FLR
2015-11-05,50.0,50.91,49.63,50.47,1244119,FLR
2015-11-06,49.97,50.33,48.615,49.14,2456663,FLR
2015-11-09,49.06,49.37,48.48,49.12,2262915,FLR
2015-11-10,48.96,49.3,48.19,48.86,2107178,FLR
2015-11-11,49.0,49.275,48.51,49.18,1163687,FLR
2015-11-12,48.41,48.67,46.98,47.0,1860587,FLR
2015-11-13,46.72,47.39,46.47,46.71,1316784,FLR
2015-11-16,46.69,47.85,46.53,47.84,1179720,FLR
2015-11-17,47.76,47.87,46.87,47.02,1578673,FLR
2015-11-18,47.54,48.51,47.2,48.39,1400921,FLR
2015-11-19,48.26,48.92,48.1701,48.87,1302616,FLR
2015-11-20,49.16,49.4,48.1,48.15,1284090,FLR
2015-11-23,47.88,48.46,47.5,48.05,1182306,FLR
2015-11-24,48.13,48.76,47.7,48.4,1207460,FLR
2015-11-25,48.23,48.4,47.72,47.84,1355345,FLR
2015-11-27,47.75,48.67,47.62,48.32,840899,FLR
2015-11-30,48.22,48.99,47.835,48.6,1531065,FLR
2015-12-01,48.66,48.98,48.35,48.94,1340895,FLR
2015-12-02,48.94,49.41,47.922,48.31,1640190,FLR
2015-12-03,48.65,49.1,48.0,48.31,1638809,FLR
2015-12-04,47.99,48.4,47.51,48.09,1518354,FLR
2015-12-07,47.6,47.91,47.12,47.34,1788531,FLR
2015-12-08,46.77,46.9689,45.4395,45.89,2038947,FLR
2015-12-09,45.82,46.6,45.19,45.32,1717071,FLR
2015-12-10,45.27,45.77,45.16,45.49,1452498,FLR
2015-12-11,44.62,45.27,44.32,45.01,1854971,FLR
2015-12-14,44.83,44.98,44.03,44.95,2132875,FLR
2015-12-15,45.48,46.66,45.47,46.4,1934350,FLR
2015-12-16,46.44,47.225,46.05,47.11,1828509,FLR
2015-12-17,46.92,46.98,45.56,46.12,1927243,FLR
2015-12-18,45.86,46.59,45.67,45.74,2462220,FLR
2015-12-21,45.92,46.37,45.345,46.28,2140337,FLR
2015-12-22,46.38,47.3,46.24,47.13,1584364,FLR
2015-12-23,47.5,48.76,47.5,48.65,1503815,FLR
2015-12-24,48.55,49.12,48.54,48.71,781775,FLR
2015-12-28,48.32,48.45,47.84,48.11,927898,FLR
2015-12-29,48.36,48.7,47.94,48.34,974368,FLR
2015-12-30,47.91,48.54,47.61,47.77,1431608,FLR
2015-12-31,47.48,47.98,47.22,47.22,842741,FLR
2016-01-04,46.53,47.76,46.26,47.71,1645312,FLR
2016-01-05,47.6,48.11,46.67,46.78,1308062,FLR
2016-01-06,45.8,46.15,45.07,45.5,1807116,FLR
2016-01-07,44.73,45.23,44.34,44.48,2169055,FLR
2016-01-08,44.67,45.14,43.2,43.33,2054105,FLR
2016-01-11,43.51,43.63,41.52,41.83,3113257,FLR
2016-01-12,42.43,42.67,41.68,42.4,2145936,FLR
2016-01-13,43.11,43.24,41.43,41.67,2238466,FLR
2016-01-14,42.07,42.64,41.08,42.08,2694738,FLR
2016-01-15,40.69,42.09,40.69,41.95,2143229,FLR
2016-01-19,42.34,42.68,40.7362,41.17,1878499,FLR
2016-01-20,40.49,41.63,39.48,41.11,1587206,FLR
2016-01-21,41.18,41.93,40.73,41.32,2355533,FLR
2016-01-22,42.44,43.52,42.12,42.89,2823181,FLR
2016-01-25,42.55,42.94,42.02,42.35,1785268,FLR
2016-01-26,42.94,44.01,42.43,43.99,1508252,FLR
2016-01-27,43.52,43.94,42.67,42.92,1576999,FLR
2016-01-28,43.6,44.13,43.29,43.55,1420761,FLR
2016-01-29,43.62,44.96,43.48,44.89,2217156,FLR
2016-02-01,44.52,44.93,43.6,44.61,1916186,FLR
2016-02-02,43.64,44.58,43.64,43.88,1613934,FLR
2016-02-03,44.74,46.33,42.52,43.46,2599206,FLR
2016-02-04,43.57,45.27,43.31,44.94,1720187,FLR
2016-02-05,44.51,45.33,44.38,44.84,1259165,FLR
2016-02-08,44.19,44.34,42.2001,42.78,2080863,FLR
2016-02-09,42.39,43.59,42.28,43.16,1394967,FLR
2016-02-10,43.17,43.69,42.7,42.71,1101567,FLR
2016-02-11,41.51,42.315,41.06,41.74,1996711,FLR
2016-02-12,41.895,43.88,41.895,43.64,1419241,FLR
2016-02-16,44.28,45.17,43.7865,44.99,1813816,FLR
2016-02-17,45.73,46.8798,45.57,46.43,1688370,FLR
2016-02-18,46.76,47.15,46.03,46.46,2174924,FLR
2016-02-19,42.64,45.61,42.41,45.38,4264746,FLR
2016-02-22,46.1,47.6,46.0,47.0,2013286,FLR
2016-02-23,46.56,47.05,46.02,46.07,1338467,FLR
2016-02-24,45.12,46.17,44.82,46.14,1252002,FLR
2016-02-25,45.88,46.26,45.16,46.01,956238,FLR
2016-02-26,46.56,47.46,46.4,46.81,1487897,FLR
2016-02-29,46.74,46.81,46.04,46.04,1699902,FLR
2016-03-01,46.56,48.19,46.32,47.76,1088060,FLR
2016-03-02,47.74,48.68,47.4,48.64,1335290,FLR
2016-03-03,48.81,49.288,48.34,48.89,1536081,FLR
2016-03-04,48.98,49.52,48.45,49.17,1381156,FLR
2016-03-07,49.0,51.78,48.69,51.76,2917855,FLR
2016-03-08,51.3,51.685,50.365,51.01,3203195,FLR
2016-03-09,51.23,51.23,50.09,50.21,2143745,FLR
2016-03-10,50.26,50.44,48.93,49.84,1536912,FLR
2016-03-11,50.55,51.81,50.2,51.42,1955101,FLR
2016-03-14,51.07,52.0,50.71,51.7,1375531,FLR
2016-03-15,51.1,51.24,50.52,51.15,790670,FLR
2016-03-16,51.0,52.77,50.81,52.6,1567187,FLR
2016-03-17,52.79,55.0,52.79,54.79,2467755,FLR
2016-03-18,54.94,55.48,54.66,55.21,2884447,FLR
2016-03-21,55.0,55.36,54.525,54.91,880933,FLR
2016-03-22,54.5,55.44,54.5,55.25,1349564,FLR
2016-03-23,54.83,55.1,54.06,54.16,1416558,FLR
2016-03-24,53.73,54.15,53.35,54.12,1111547,FLR
2016-03-28,54.43,54.585,53.6099,53.88,890720,FLR
2016-03-29,53.43,54.06,53.12,53.99,1413112,FLR
2016-03-30,54.48,54.77,53.77,54.36,1315703,FLR
2016-03-31,54.12,54.17,53.04,53.7,2179647,FLR
2016-04-01,53.0,53.59,52.18,53.51,1381579,FLR
2016-04-04,53.51,53.93,52.45,52.59,1335665,FLR
2016-04-05,52.12,52.65,51.89,52.05,1241389,FLR
2016-04-06,52.12,52.3,51.2,51.81,1328699,FLR
2016-04-07,51.56,51.68,50.79,51.04,1876517,FLR
2016-04-08,51.36,52.25,51.11,51.27,883744,FLR
2016-04-11,51.58,52.145,51.38,51.39,705933,FLR
2016-04-12,51.62,53.0,51.557,52.77,1436175,FLR
2016-04-13,53.0,53.31,52.55,53.16,1554489,FLR
2016-04-14,53.27,53.62,52.805,52.88,1309044,FLR
2016-04-15,52.81,53.235,52.51,52.61,2024951,FLR
2016-04-18,52.02,52.91,51.44,52.71,1455485,FLR
2016-04-19,53.11,53.74,52.87,53.6,1385533,FLR
2016-04-20,53.51,53.6,52.85,53.14,1327184,FLR
2016-04-21,53.28,53.91,53.13,53.72,1335588,FLR
2016-04-22,53.94,54.6,53.84,54.28,1787227,FLR
2016-04-25,54.0,54.19,53.19,53.39,847080,FLR
2016-04-26,53.46,54.62,53.46,54.49,949298,FLR
2016-04-27,54.68,55.69,54.51,55.52,920156,FLR
2016-04-28,55.1,55.48,54.19,54.28,1116199,FLR
2016-04-29,54.32,55.17,54.1,54.66,994455,FLR
2016-05-02,54.68,55.02,53.97,54.98,923702,FLR
2016-05-03,54.36,55.13,53.7987,54.99,1876605,FLR
2016-05-04,54.82,55.09,54.01,54.22,1149801,FLR
2016-05-05,54.62,55.29,54.1101,54.68,1643599,FLR
2016-05-06,51.0,52.81,50.36,51.79,4370718,FLR
2016-05-09,51.5,51.86,51.13,51.18,1771008,FLR
2016-05-10,51.64,52.07,51.22,51.8,1844195,FLR
2016-05-11,51.81,52.26,51.48,51.59,1063160,FLR
2016-05-12,51.91,52.17,51.21,51.33,1265622,FLR
2016-05-13,51.22,51.76,50.01,50.04,1312499,FLR
2016-05-16,50.4,51.47,50.13,51.15,1439727,FLR
2016-05-17,51.13,51.52,50.45,50.6,1098831,FLR
2016-05-18,50.32,50.91,49.69,50.01,1162989,FLR
2016-05-19,49.28,49.75,48.96,49.38,1206228,FLR
2016-05-20,49.75,50.31,49.65,49.97,796561,FLR
2016-05-23,49.93,50.26,49.48,50.17,1234548,FLR
2016-05-24,50.42,51.28,50.057,51.03,1598587,FLR
2016-05-25,51.32,52.93,51.255,52.78,1872882,FLR
2016-05-26,52.85,53.135,52.21,52.6,1229133,FLR
2016-05-27,52.32,52.74,52.29,52.72,1115699,FLR
2016-05-31,52.51,53.25,52.35,52.78,1512911,FLR
2016-06-01,49.16,52.31,49.16,52.18,1751999,FLR
2016-06-02,51.93,52.53,51.93,52.52,902338,FLR
2016-06-03,52.38,52.67,51.52,52.41,1066942,FLR
2016-06-06,52.78,53.15,52.46,53.1,738205,FLR
2016-06-07,53.15,53.55,53.1,53.43,707401,FLR
2016-06-08,53.74,54.11,53.605,54.04,992934,FLR
2016-06-09,53.53,53.53,52.98,53.36,792974,FLR
2016-06-10,52.68,52.86,51.99,52.11,754871,FLR
2016-06-13,51.8,52.11,50.855,50.91,1189674,FLR
2016-06-14,50.62,51.12,50.0,50.52,1352336,FLR
2016-06-15,50.77,51.34,50.38,50.66,1120411,FLR
2016-06-16,50.22,50.88,49.7,50.77,740046,FLR
2016-06-17,50.95,51.37,50.74,50.9,931075,FLR
2016-06-20,51.69,51.87,51.51,51.57,801752,FLR
2016-06-21,51.58,51.68,50.96,51.33,805118,FLR
2016-06-22,51.54,51.94,51.41,51.5,605016,FLR
2016-06-23,52.36,52.98,52.31,52.98,756786,FLR
2016-06-24,50.55,51.53,48.71,48.78,1886744,FLR
2016-06-27,47.9,48.1,45.8,46.14,2619655,FLR
2016-06-28,46.87,47.31,46.44,46.93,2149750,FLR
2016-06-29,47.7,48.92,47.105,48.55,3125551,FLR
2016-06-30,48.74,49.3,48.16,49.28,1468477,FLR
2016-07-01,49.33,50.29,48.88,49.24,1196209,FLR
2016-07-05,48.77,48.95,47.91,48.77,1589147,FLR
2016-07-06,48.33,49.64,48.27,49.5,1291966,FLR
2016-07-07,49.76,50.52,49.64,50.05,1090897,FLR
2016-07-08,50.78,51.6979,50.78,51.57,824499,FLR
2016-07-11,51.97,52.57,51.97,52.04,685973,FLR
2016-07-12,52.62,53.25,52.45,53.19,1191767,FLR
2016-07-13,53.5,53.58,52.43,52.88,744305,FLR
2016-07-14,53.58,53.826,53.18,53.2,684854,FLR
2016-07-15,53.4,53.4,52.937,53.04,806600,FLR
2016-07-18,52.85,53.1,52.59,52.99,918298,FLR
2016-07-19,52.91,53.05,52.7,52.9,788118,FLR
2016-07-20,52.84,53.56,52.4001,53.44,672225,FLR
2016-07-21,53.38,54.205,53.12,53.25,744856,FLR
2016-07-22,53.03,53.1751,52.18,52.54,955153,FLR
2016-07-25,52.27,52.8,52.04,52.73,819602,FLR
2016-07-26,52.81,53.56,52.81,53.53,606148,FLR
2016-07-27,53.65,54.45,53.585,53.97,1296627,FLR
2016-07-28,53.72,53.99,53.32,53.7,910425,FLR
2016-07-29,53.55,53.66,52.63,53.52,1136987,FLR
2016-08-01,53.52,53.75,52.71,53.04,1466568,FLR
2016-08-02,52.89,52.91,52.17,52.84,1128595,FLR
2016-08-03,52.75,52.985,52.35,52.89,777902,FLR
2016-08-04,52.72,53.44,52.44,52.94,1025504,FLR
2016-08-05,50.49,52.035,50.089,51.94,2665561,FLR
2016-08-08,51.97,52.7099,51.44,51.54,1329968,FLR
2016-08-09,51.69,52.36,51.42,51.99,1105058,FLR
2016-08-10,52.18,52.5,51.76,51.86,1271777,FLR
2016-08-11,51.95,52.38,51.825,52.02,993724,FLR
2016-08-12,52.01,52.11,51.11,51.41,765600,FLR
2016-08-15,51.58,52.43,51.43,52.02,662796,FLR
2016-08-16,51.99,52.02,51.25,51.66,1269049,FLR
2016-08-17,51.66,51.96,51.24,51.89,1440755,FLR
2016-08-18,51.98,52.74,51.8,52.56,941750,FLR
2016-08-19,52.18,52.865,51.985,52.55,1142374,FLR
2016-08-22,52.34,52.45,51.96,52.37,662790,FLR
2016-08-23,52.8,53.52,52.7,53.3,953489,FLR
2016-08-24,53.17,53.475,52.86,52.98,697427,FLR
2016-08-25,52.8,53.045,52.68,52.88,793234,FLR
2016-08-26,52.99,53.71,52.67,52.94,775287,FLR
2016-08-29,52.85,53.37,52.775,53.08,671142,FLR
2016-08-30,53.01,53.26,52.48,52.6,650568,FLR
2016-08-31,52.15,52.35,51.38,51.9,1002334,FLR
2016-09-01,51.9,52.43,50.985,51.53,899308,FLR
2016-09-02,52.05,52.189,51.78,52.14,616211,FLR
2016-09-06,52.12,52.27,51.04,51.23,1283410,FLR
2016-09-07,51.17,51.8338,51.085,51.58,791462,FLR
2016-09-08,51.59,51.93,51.06,51.08,1408654,FLR
2016-09-09,50.69,50.69,49.32,49.4,1545096,FLR
2016-09-12,49.02,50.58,48.97,50.25,1252370,FLR
2016-09-13,49.52,50.08,49.3,49.58,1123806,FLR
2016-09-14,49.61,49.82,48.76,49.0,1081836,FLR
2016-09-15,49.05,49.59,48.9,49.33,811285,FLR
2016-09-16,48.84,49.01,48.49,48.62,1270406,FLR
2016-09-19,49.02,49.56,48.91,49.47,1005137,FLR
2016-09-20,49.71,49.8,48.525,48.54,1370983,FLR
2016-09-21,48.92,49.42,48.495,49.36,1117924,FLR
2016-09-22,49.83,50.25,49.66,50.2,993078,FLR
2016-09-23,50.11,50.2829,49.09,49.18,629985,FLR
2016-09-26,49.01,49.53,48.88,49.14,503920,FLR
2016-09-27,49.04,49.26,48.86,49.25,604109,FLR
2016-09-28,49.27,50.59,49.07,50.55,926643,FLR
2016-09-29,50.79,51.49,50.54,50.69,856032,FLR
2016-09-30,51.0,51.56,50.75,51.32,920453,FLR
2016-10-03,51.15,51.15,50.28,50.48,796078,FLR
2016-10-04,51.54,51.54,50.22,50.35,1204265,FLR
2016-10-05,50.85,51.415,50.67,51.33,1033727,FLR
2016-10-06,51.22,51.54,51.01,51.35,886452,FLR
2016-10-07,51.23,51.41,50.56,50.67,1517848,FLR
2016-10-10,51.35,51.51,50.715,51.17,836034,FLR
2016-10-11,50.72,50.99,49.61,50.0,1407607,FLR
2016-10-12,49.92,50.57,49.59,50.52,1723759,FLR
2016-10-13,49.86,50.55,49.38,50.32,1275743,FLR
2016-10-14,50.05,50.51,49.4,49.4,1841606,FLR
2016-10-17,49.35,50.05,49.26,49.76,1342213,FLR
2016-10-18,50.41,52.0,49.83,50.53,1206876,FLR
2016-10-19,50.75,50.78,50.01,50.07,1078009,FLR
2016-10-20,49.77,49.84,49.3247,49.35,856848,FLR
2016-10-21,48.8,49.59,48.57,49.52,814870,FLR
2016-10-24,49.92,50.08,49.53,49.86,610457,FLR
2016-10-25,49.7,49.89,49.46,49.77,1146822,FLR
2016-10-26,49.35,50.75,48.95,50.65,978995,FLR
2016-10-27,50.82,50.85,50.32,50.67,1058098,FLR
2016-10-28,50.85,52.63,50.85,52.11,1880879,FLR
2016-10-31,52.21,52.39,51.47,51.99,1165035,FLR
2016-11-01,52.21,52.5595,51.25,51.89,1760060,FLR
2016-11-02,51.58,52.42,51.12,51.49,1794089,FLR
2016-11-03,51.6,52.1,50.83,51.79,1989230,FLR
2016-11-04,44.18,45.8,44.05,44.8,11166551,FLR
2016-11-07,45.35,45.5,44.55,44.86,2812105,FLR
2016-11-08,44.35,44.82,44.17,44.58,2448558,FLR
2016-11-09,46.39,51.745,46.25,49.11,4687768,FLR
2016-11-10,49.5,50.79,49.5,50.4,2830097,FLR
2016-11-11,50.3,50.77,49.02,49.13,3580158,FLR
2016-11-14,49.4,51.55,49.21,51.51,3605378,FLR
2016-11-15,51.52,51.93,50.83,51.92,2407500,FLR
2016-11-16,51.48,51.6727,50.55,50.8,2593368,FLR
2016-11-17,51.11,51.495,50.72,51.28,1354008,FLR
2016-11-18,51.4,51.51,51.12,51.34,933296,FLR
2016-11-21,51.59,52.55,51.47,52.25,1368585,FLR
2016-11-22,52.53,52.98,52.19,52.8,1534661,FLR
2016-11-23,52.47,54.92,52.19,54.22,2543176,FLR
2016-11-25,54.5,54.9,54.12,54.82,1148022,FLR
2016-11-28,54.68,54.86,53.65,54.06,1968834,FLR
2016-11-29,53.83,54.34,52.76,52.77,1616867,FLR
2016-11-30,53.67,54.45,53.37,53.51,2010072,FLR
2016-12-01,54.17,54.61,53.33,53.39,2039325,FLR
2016-12-02,53.4,53.69,52.72,53.44,1340828,FLR
2016-12-05,53.99,54.16,53.33,53.58,1289046,FLR
2016-12-06,53.5,54.11,53.18,53.89,1269000,FLR
2016-12-07,53.99,54.74,53.91,54.67,1364566,FLR
2016-12-08,54.88,56.64,54.88,56.0,2982583,FLR
2016-12-09,57.5,57.6,56.52,57.14,1985693,FLR
2016-12-12,57.61,57.775,56.54,56.96,1750142,FLR
2016-12-13,57.26,57.265,56.535,56.67,1249438,FLR
2016-12-14,56.53,56.8,55.7,55.77,1345755,FLR
2016-12-15,55.6,55.83,54.95,55.01,1840149,FLR
2016-12-16,55.08,55.4768,54.89,54.97,2589689,FLR
2016-12-19,54.92,55.67,53.725,54.17,1676747,FLR
2016-12-20,54.42,54.64,53.4893,53.86,3061741,FLR
2016-12-21,54.39,54.715,53.9,54.16,1109953,FLR
2016-12-22,54.16,54.16,53.35,53.62,942501,FLR
2016-12-23,53.51,53.75,53.36,53.51,405565,FLR
2016-12-27,53.57,53.875,53.51,53.81,649738,FLR
2016-12-28,54.04,54.17,52.92,53.01,509271,FLR
2016-12-29,53.07,53.38,52.4,52.47,626677,FLR
2016-12-30,52.64,53.02,52.35,52.52,684775,FLR
2017-01-03,53.09,53.74,52.66,53.03,1219314,FLR
2017-01-04,53.57,53.97,53.45,53.83,974028,FLR
2017-01-05,53.88,54.09,53.13,53.68,955252,FLR
2017-01-06,53.79,53.79,53.15,53.22,823928,FLR
2017-01-09,53.15,53.18,52.3,52.42,1346376,FLR
2017-01-10,52.61,53.3,52.61,53.08,721884,FLR
2017-01-11,53.0,53.34,52.61,53.12,747447,FLR
2017-01-12,53.6,53.61,52.94,53.56,1430495,FLR
2017-01-13,53.53,54.35,53.37,54.22,1326768,FLR
2017-01-17,54.15,54.15,52.37,52.55,1447974,FLR
2017-01-18,52.75,53.03,52.35,52.98,837862,FLR
2017-01-19,53.06,53.43,52.665,52.78,923273,FLR
2017-01-20,53.18,53.2,52.57,52.79,880600,FLR
2017-01-23,52.71,53.1,52.02,52.57,778412,FLR
2017-01-24,52.73,55.07,52.63,54.77,2150813,FLR
2017-01-25,55.94,56.9999,55.63,56.84,2763035,FLR
2017-01-26,56.65,57.27,56.0,56.74,1333434,FLR
2017-01-27,56.84,56.875,56.05,56.63,1022478,FLR
2017-01-30,56.42,56.42,55.07,56.16,1063545,FLR
2017-01-31,55.93,56.17,54.83,55.5,970372,FLR
2017-02-01,55.83,56.19,54.96,55.62,818296,FLR
2017-02-02,55.42,55.52,54.7,55.02,728123,FLR
2017-02-03,55.31,56.0257,55.13,55.66,950831,FLR
2017-02-06,55.52,55.79,55.02,55.34,731451,FLR
2017-02-07,55.55,55.92,54.81,55.33,859740,FLR
2017-02-08,55.31,55.435,54.19,54.62,1088823,FLR
2017-02-09,54.74,55.785,54.69,55.37,941790,FLR
2017-02-10,55.88,56.07,55.06,56.04,1081427,FLR
2017-02-13,56.28,57.2,56.26,56.93,1166001,FLR
2017-02-14,56.79,57.385,56.44,57.35,1196382,FLR
2017-02-15,57.37,58.37,57.18,58.17,1220402,FLR
2017-02-16,58.16,58.16,57.07,57.45,1841004,FLR
2017-02-17,58.0,58.14,55.83,56.43,2191415,FLR
2017-02-21,57.0,58.05,56.82,57.65,1474472,FLR
2017-02-22,57.23,57.35,56.36,56.6,1227946,FLR
2017-02-23,56.94,57.12,54.96,55.35,1643843,FLR
2017-02-24,54.73,55.33,54.55,55.09,1271149,FLR
2017-02-27,55.03,56.45,54.37,56.16,1500383,FLR
2017-02-28,55.98,56.07,54.98,55.39,1132098,FLR
2017-03-01,56.21,57.25,56.21,56.63,1504726,FLR
2017-03-02,56.62,56.8,55.58,55.65,1367583,FLR
2017-03-03,55.64,56.02,55.27,55.55,804075,FLR
2017-03-06,55.23,55.43,54.8,55.04,867054,FLR
2017-03-07,55.14,55.78,54.995,55.08,1179925,FLR
2017-03-08,55.17,55.59,54.62,54.63,999420,FLR
2017-03-09,54.36,54.52,52.91,53.52,2035490,FLR
2017-03-10,54.07,54.76,54.04,54.7,1108668,FLR
2017-03-13,54.66,55.42,54.5,54.7,1036634,FLR
2017-03-14,54.06,54.47,53.22,54.09,889112,FLR
2017-03-15,54.23,54.78,53.68,54.53,1763320,FLR
2017-03-16,54.85,54.95,53.93,54.02,918832,FLR
2017-03-17,54.16,54.16,53.48,53.61,1257150,FLR
2017-03-20,53.56,53.705,53.02,53.27,793463,FLR
2017-03-21,53.69,53.69,52.1,52.54,1561845,FLR
2017-03-22,52.49,52.995,52.18,52.57,1017564,FLR
2017-03-23,52.68,53.08,52.48,52.77,1271904,FLR
2017-03-24,52.75,53.08,51.28,51.44,1701873,FLR
2017-03-27,50.42,51.535,49.85,51.39,1858981,FLR
2017-03-28,51.38,52.43,51.36,51.92,1041332,FLR
2017-03-29,51.85,52.9,51.66,52.37,1355545,FLR
2017-03-30,52.47,53.32,52.25,52.7,830738,FLR
2017-03-31,52.36,53.2,52.26,52.62,1432745,FLR
2017-04-03,52.73,52.93,51.455,51.82,1300578,FLR
2017-04-04,51.7,52.16,51.66,51.97,816262,FLR
2017-04-05,52.43,53.03,51.65,51.8,1467415,FLR
2017-04-06,51.89,52.73,51.82,52.32,703289,FLR
2017-04-07,52.32,52.67,51.88,51.9,1014496,FLR
2017-04-10,52.19,52.97,51.95,52.73,1026846,FLR
2017-04-11,52.67,52.88,52.16,52.74,799568,FLR
2017-04-12,52.57,52.57,50.97,51.13,1303929,FLR
2017-04-13,50.96,51.4,50.0999,50.18,2046716,FLR
2017-04-17,50.34,50.79,49.93,50.77,1043664,FLR
2017-04-18,50.33,51.05,50.2,50.77,765083,FLR
2017-04-19,51.08,51.54,50.51,50.66,841798,FLR
2017-04-20,51.06,51.24,50.42,50.49,1662072,FLR
2017-04-21,50.44,50.7,49.97,50.58,1113020,FLR
2017-04-24,51.58,51.715,51.1,51.5,985468,FLR
2017-04-25,51.85,52.31,51.51,52.11,851771,FLR
2017-04-26,52.0,52.66,51.8,52.33,913632,FLR
2017-04-27,52.29,52.62,51.7601,52.33,1139712,FLR
2017-04-28,52.37,52.43,51.19,51.32,1491992,FLR
2017-05-01,51.52,51.52,50.63,51.2,1071523,FLR
2017-05-02,51.29,51.83,51.2101,51.79,876701,FLR
2017-05-03,51.36,51.64,51.22,51.53,1147031,FLR
2017-05-04,51.47,51.68,50.48,50.6,1977101,FLR
2017-05-05,48.5,48.54,46.53,48.18,6586650,FLR
2017-05-08,48.5,48.66,47.69,47.82,2669706,FLR
2017-05-09,47.94,48.56,47.42,48.39,1995450,FLR
2017-05-10,48.36,48.4704,47.9,48.2,1365759,FLR
2017-05-11,48.09,48.2062,47.15,47.73,1025603,FLR
2017-05-12,47.44,47.44,46.53,46.61,1188929,FLR
2017-05-15,46.99,47.41,46.53,46.67,994819,FLR
2017-05-16,46.8,46.8,46.2,46.62,1076438,FLR
2017-05-17,45.85,46.68,45.57,45.73,1911241,FLR
2017-05-18,45.5,45.66,44.9415,45.47,1783598,FLR
2017-05-19,45.79,46.313,45.58,45.85,1344938,FLR
2017-05-22,46.15,46.26,45.76,45.85,1024604,FLR
2017-05-23,45.98,46.19,45.54,46.08,668780,FLR
2017-05-24,45.96,46.38,45.853,45.97,1212320,FLR
2017-05-25,46.09,46.18,45.12,45.31,1072089,FLR
2017-05-26,45.25,45.25,44.94,44.98,1267932,FLR
2017-05-30,44.81,45.31,44.6855,45.03,790184,FLR
2017-05-31,44.79,44.92,44.02,44.86,1547302,FLR
2017-06-01,45.26,46.19,44.8,46.19,1817461,FLR
2017-06-02,46.16,46.17,45.39,45.56,992889,FLR
2017-06-05,45.5,45.56,44.7967,44.94,1194484,FLR
2017-06-06,44.79,45.3,44.35,45.09,946982,FLR
2017-06-07,45.06,45.25,44.18,44.41,1418976,FLR
2017-06-08,44.43,45.52,44.38,45.22,865570,FLR
2017-06-09,45.29,46.43,45.24,46.35,1611588,FLR
2017-06-12,46.66,47.46,46.31,46.8,1689618,FLR
2017-06-13,46.81,47.38,46.47,46.81,1094165,FLR
2017-06-14,46.85,46.99,45.81,46.16,1270711,FLR
2017-06-15,45.5,46.13,44.27,44.69,1846343,FLR
2017-06-16,44.69,45.18,44.48,45.04,1602095,FLR
2017-06-19,45.11,45.42,44.88,45.39,761022,FLR
2017-06-20,45.02,45.07,44.49,44.78,854377,FLR
2017-06-21,45.0,45.0,43.65,43.77,988626,FLR
2017-06-22,43.73,44.38,43.73,43.99,1170262,FLR
2017-06-23,44.02,44.17,43.71,44.0,1937908,FLR
2017-06-26,44.1,44.76,43.98,44.54,767591,FLR
2017-06-27,44.6,45.43,44.5,44.99,910113,FLR
2017-06-28,45.4,45.9297,45.24,45.37,1079947,FLR
2017-06-29,45.58,45.73,44.575,45.07,831029,FLR
2017-06-30,45.34,46.18,45.11,45.78,1052878,FLR
2017-07-03,46.11,46.78,45.99,46.55,691838,FLR
2017-07-05,46.52,46.7,46.02,46.25,2729279,FLR
2017-07-06,46.1,46.53,45.11,45.21,1224224,FLR
2017-07-07,45.21,45.48,44.62,45.34,1255985,FLR
2017-07-10,45.14,45.915,44.96,45.37,919336,FLR
2017-07-11,45.37,45.38,44.78,45.27,1108060,FLR
2017-07-12,45.67,45.98,45.11,45.48,1020350,FLR
2017-07-13,45.34,45.5,44.65,45.22,1674774,FLR
2017-07-14,45.35,45.75,45.14,45.16,894959,FLR
2017-07-17,45.03,45.85,44.92,45.42,1397295,FLR
2017-07-18,45.39,45.39,44.28,44.8,1148169,FLR
2017-07-19,44.92,45.78,44.85,45.47,2649047,FLR
2017-07-20,45.5,45.755,44.92,45.16,881577,FLR
2017-07-21,45.03,45.3,44.48,45.01,1570034,FLR
2017-07-24,45.04,45.04,44.42,44.72,916292,FLR
2017-07-25,45.28,46.18,45.03,45.68,1513254,FLR
2017-07-26,45.71,45.73,45.12,45.36,864491,FLR
2017-07-27,45.38,45.66,45.18,45.52,997786,FLR
2017-07-28,45.36,45.45,44.3,44.58,1395576,FLR
2017-07-31,44.63,44.74,41.78,43.43,4408406,FLR
2017-08-01,43.79,44.14,43.59,43.84,1468351,FLR
2017-08-02,43.79,44.14,43.59,43.84,1468383,FLR
2017-08-03,43.61,44.16,43.1701,43.86,1856152,FLR
2017-08-04,40.67,41.16,38.78,40.06,8168038,FLR
2017-08-07,39.91,40.15,39.17,39.18,3167398,FLR
2017-08-08,39.13,39.86,39.07,39.19,2721634,FLR
2017-08-09,39.17,39.51,38.63,39.15,2792670,FLR
2017-08-10,38.77,39.229,38.42,38.81,2595619,FLR
2017-08-11,38.64,39.37,38.59,39.07,1663589,FLR
2017-08-14,39.32,39.61,39.15,39.28,1632901,FLR
2017-08-15,39.26,39.49,38.55,38.65,2243704,FLR
2017-08-16,38.97,39.13,38.4,38.44,1512311,FLR
2017-08-17,38.32,38.62,37.74,37.77,1532061,FLR
2017-08-18,37.66,38.05,37.4,37.67,1722442,FLR
2017-08-21,37.69,37.82,37.0351,37.23,2317197,FLR
2017-08-22,37.4,37.78,37.21,37.62,1994727,FLR
2017-08-23,37.45,37.81,37.25,37.58,903097,FLR
2017-08-24,37.59,37.7,37.37,37.44,1483752,FLR
2017-08-25,37.66,38.02,37.51,37.77,1071178,FLR
2017-08-28,38.06,38.2,37.535,37.7,1997038,FLR
2017-08-29,37.42,38.32,37.385,38.25,1606572,FLR
2017-08-30,38.12,39.59,37.61,38.63,2182816,FLR
2017-08-31,38.73,38.96,38.11,38.57,2484837,FLR
2017-09-01,38.7,39.13,38.51,38.61,1640269,FLR
2017-09-05,38.6,38.74,38.04,38.35,1147997,FLR
2017-09-06,38.39,38.68,38.15,38.62,1095027,FLR
2017-09-07,38.67,39.1,38.2794,38.96,1934429,FLR
2017-09-08,38.87,39.31,38.55,39.1,1108275,FLR
2017-09-11,39.28,39.62,39.12,39.34,804539,FLR
2017-09-12,39.48,40.35,39.48,40.0,1160014,FLR
2017-09-13,39.93,40.26,39.762,40.14,828444,FLR
2017-09-14,50.81,51.44,50.6,50.62,1123511,FLR
2017-09-15,40.45,40.7199,40.0,40.43,1488381,FLR
2017-09-18,40.51,40.87,40.11,40.2,1323352,FLR
2017-09-19,40.26,40.61,40.13,40.49,937366,FLR
2017-09-20,40.65,41.22,40.47,40.98,1152637,FLR
2017-09-21,40.93,41.23,40.81,41.1,1879160,FLR
2017-09-22,41.08,41.13,40.72,40.93,1932260,FLR
2017-09-25,40.74,41.62,40.7016,41.61,1257769,FLR
2017-09-26,41.6,42.06,41.47,41.84,1184822,FLR
2017-09-27,41.9,42.26,41.78,42.1,1300848,FLR
2017-09-28,42.1,42.25,41.71,42.14,1450943,FLR
2017-09-29,42.06,42.243,41.965,42.1,1638657,FLR
2017-10-02,42.01,43.12,42.0,43.06,1669819,FLR
2017-10-03,42.97,43.06,42.45,42.81,1515981,FLR
2017-10-04,42.82,43.45,42.67,42.95,2503827,FLR
2017-10-05,42.93,43.25,42.8082,43.1,1322557,FLR
2017-10-06,42.79,43.1,42.53,42.92,1477209,FLR
2017-10-09,43.1,43.1,42.46,42.59,1311451,FLR
2017-10-10,42.84,42.9194,42.48,42.55,888998,FLR
2017-10-11,42.47,42.655,42.3,42.61,2305374,FLR
2017-10-12,42.49,42.63,42.4,42.61,751875,FLR
2017-10-13,42.94,42.99,42.57,42.61,736111,FLR
2017-10-16,42.8,42.94,42.55,42.57,1102859,FLR
2017-10-17,42.67,42.8,42.415,42.54,1341681,FLR
2017-10-18,42.51,42.71,42.45,42.55,965633,FLR
2017-10-19,42.41,43.06,42.27,43.06,1577325,FLR
2017-10-20,43.29,43.45,43.03,43.19,1142758,FLR
2017-10-23,43.24,43.24,42.495,42.58,1898983,FLR
2017-10-24,42.59,42.7392,42.53,42.72,1203035,FLR
2017-10-25,42.67,42.735,42.44,42.5,1274470,FLR
2017-10-26,42.65,42.99,42.55,42.69,716612,FLR
2017-10-27,42.5,42.88,42.49,42.74,836846,FLR
2017-10-30,42.64,43.04,42.5,42.99,1347420,FLR
2017-10-31,43.14,43.54,42.9114,43.09,1435883,FLR
2017-11-01,43.43,44.15,43.14,43.94,2118948,FLR
2017-11-02,43.88,44.52,43.84,44.46,2246113,FLR
2017-11-03,44.56,46.94,44.56,46.86,2725777,FLR
2017-11-06,47.07,48.655,47.07,48.57,2488873,FLR
2017-11-07,48.7,48.77,47.98,48.08,1661624,FLR
2017-11-08,47.97,48.35,47.28,47.62,1841272,FLR
2017-11-09,47.18,47.45,46.85,47.05,1664742,FLR
2017-11-10,47.0,47.32,46.87,47.04,895273,FLR
2017-11-13,46.96,47.04,46.228,46.68,1200864,FLR
2017-11-14,46.43,46.43,45.47,45.66,1235561,FLR
2017-11-15,45.54,45.62,45.0,45.27,1162569,FLR
2017-11-16,45.4,46.53,45.3439,46.42,3357696,FLR
2017-11-17,46.45,46.815,46.38,46.7,1337210,FLR
2017-11-20,46.6,47.23,46.48,46.78,1322080,FLR
2017-11-21,46.99,47.84,46.9,47.56,1411139,FLR
2017-11-22,47.78,47.81,47.1,47.26,2030082,FLR
2017-11-24,47.41,47.435,46.8,46.89,601107,FLR
2017-11-27,46.79,47.13,46.5,46.93,1008515,FLR
2017-11-28,46.96,47.685,46.82,47.64,1847909,FLR
2017-11-29,47.7,48.75,47.68,48.2,1280800,FLR
2017-11-30,48.23,48.75,48.04,48.41,1477278,FLR
2017-12-01,48.46,48.93,47.52,48.67,1100914,FLR
2017-12-04,48.91,50.38,48.82,49.39,1952783,FLR
2017-12-05,49.34,49.37,48.75,48.86,1398355,FLR
2017-12-06,48.79,49.52,48.77,49.15,1020233,FLR
2017-12-07,48.98,49.645,48.98,49.54,1105181,FLR
2017-12-08,49.92,50.4,49.5,50.38,972203,FLR
2017-12-11,50.39,50.39,49.82,50.13,1402039,FLR
2017-12-12,50.24,50.73,50.17,50.43,970336,FLR
2017-12-13,50.29,50.48,49.89,50.03,1095613,FLR
2017-12-14,50.08,50.16,49.75,49.87,1201631,FLR
2017-12-15,50.38,50.92,50.05,50.45,1988083,FLR
2017-12-18,50.59,50.93,50.32,50.84,852754,FLR
2017-12-19,50.81,51.44,50.6,50.62,1125431,FLR
2017-12-20,50.58,51.18,50.421,50.9,834502,FLR
2017-12-21,50.76,51.4025,50.55,51.26,1247996,FLR
2017-12-22,50.99,51.3,50.52,51.07,479478,FLR
2017-12-26,51.1,51.47,50.97,51.45,601366,FLR
2017-12-27,51.48,51.5,51.19,51.45,793094,FLR
2017-12-28,51.69,51.79,51.3,51.76,484286,FLR
2017-12-29,51.73,52.03,51.39,51.65,1063712,FLR
2018-01-02,51.8,52.43,51.78,52.33,1017553,FLR
2018-01-03,53.13,53.29,52.7056,53.1,1200021,FLR
2018-01-04,53.32,53.5,52.75,53.26,833153,FLR
2018-01-05,53.34,53.52,52.93,53.41,973700,FLR
2018-01-08,53.33,53.82,52.87,53.78,1148890,FLR
2018-01-09,53.76,53.93,53.365,53.81,939288,FLR
2018-01-10,53.62,54.07,53.5,54.06,1176057,FLR
2018-01-11,54.19,56.19,54.14,56.15,1691531,FLR
2018-01-12,56.39,57.29,56.1677,57.07,2108958,FLR
2018-01-16,57.38,58.26,57.17,58.03,1905746,FLR
2018-01-17,58.36,58.43,57.72,58.13,1482360,FLR
2018-01-18,59.34,60.5,59.01,60.06,2508134,FLR
2018-01-19,60.11,60.61,58.83,60.43,1776241,FLR
2018-01-22,60.38,61.565,60.141,61.29,2406801,FLR
2018-01-23,61.22,61.88,60.9,61.46,1981341,FLR
2018-01-24,61.72,62.09,60.97,61.28,2799838,FLR
2018-01-25,61.7,61.745,60.61,61.22,1482684,FLR
2018-01-26,61.27,61.55,60.96,61.53,953916,FLR
2018-01-29,61.36,62.05,61.36,61.61,941338,FLR
2018-01-30,61.18,61.27,60.07,60.37,1255389,FLR
2018-01-31,60.94,61.4,60.27,60.7,1128746,FLR
2018-02-01,60.43,61.03,60.1566,60.44,1004841,FLR
2018-02-02,59.93,60.03,58.61,58.79,2243326,FLR
2018-02-05,58.29,58.95,56.02,56.25,2442975,FLR
2018-02-06,55.9,57.489,55.3,57.16,2461916,FLR
2018-02-07,56.88,57.86,56.88,57.04,1465541,FLR
2013-02-08,51.8066,52.6266,51.8066,52.5799,1611141,FLS
2013-02-11,52.4499,52.7499,51.7499,52.5533,1060371,FLS
2013-02-12,52.6333,53.1499,52.5666,53.0299,932232,FLS
2013-02-13,53.1499,53.6399,53.0856,53.3399,1107213,FLS
2013-02-14,53.4033,53.5333,53.0566,53.3233,848016,FLS
2013-02-15,53.3899,53.4699,53.0433,53.3166,895926,FLS
2013-02-19,53.4233,53.4833,52.9299,53.2399,937800,FLS
2013-02-20,53.0999,53.4166,52.4199,52.5866,1494366,FLS
2013-02-21,52.5033,52.5033,51.7233,51.9499,1415751,FLS
2013-02-22,52.3699,54.2033,52.1733,53.7666,2801535,FLS
2013-02-25,54.1033,54.1666,51.4033,51.4733,1974900,FLS
2013-02-26,51.6666,51.9183,50.9766,51.7199,1722606,FLS
2013-02-27,51.6866,53.1633,51.4866,52.9766,1401978,FLS
2013-02-28,53.2666,53.8866,52.9799,53.4999,1470630,FLS
2013-03-01,53.0833,53.9366,52.3066,53.8499,1169724,FLS
2013-03-04,53.8533,53.9766,53.1683,53.8699,1135347,FLS
2013-03-05,53.9433,55.2899,53.9433,55.0599,1302762,FLS
2013-03-06,55.4399,55.6658,54.8666,54.9133,1193397,FLS
2013-03-07,54.9833,55.2433,54.5499,54.7099,1204992,FLS
2013-03-08,55.1366,55.3599,54.5199,54.9133,1160151,FLS
2013-03-11,54.8299,55.4024,54.7033,55.1699,987660,FLS
2013-03-12,55.1066,55.1759,54.4366,54.7399,969333,FLS
2013-03-13,54.7366,55.0766,54.4866,54.9099,610743,FLS
2013-03-14,55.0499,55.7383,55.0499,55.6299,1204434,FLS
2013-03-15,55.3333,56.1299,55.2733,55.9166,2587737,FLS
2013-03-18,55.2066,56.1533,55.1233,55.8566,899256,FLS
2013-03-19,56.0099,56.2266,55.1099,55.7533,753009,FLS
2013-03-20,55.7099,56.5116,55.6699,56.3533,1019172,FLS
2013-03-21,56.1866,56.1866,54.6233,55.2299,1761336,FLS
2013-03-22,55.3933,55.4599,54.9933,55.2399,995940,FLS
2013-03-25,55.5433,55.5433,54.1502,54.7666,889650,FLS
2013-03-26,54.9566,55.1899,54.6199,55.1399,876189,FLS
2013-03-27,54.7366,55.1799,54.4866,55.0733,840807,FLS
2013-03-28,55.1233,56.0166,55.0133,55.9033,1835214,FLS
2013-04-01,55.7433,55.8666,54.5999,54.8966,1037199,FLS
2013-04-02,54.8999,55.3433,54.1833,54.3499,765255,FLS
2013-04-03,54.4133,54.4133,53.5499,53.9499,1118943,FLS
2013-04-04,53.9533,54.3666,53.7399,54.1166,1333572,FLS
2013-04-05,53.3333,53.8799,52.7799,53.3733,1373376,FLS
2013-04-08,53.3733,53.9666,53.1433,53.8299,781575,FLS
2013-04-09,53.9966,54.5833,53.8566,54.4599,992325,FLS
2013-04-10,54.5533,55.0766,54.5533,54.9566,1000776,FLS
2013-04-11,54.9533,55.1166,54.7666,54.8133,682029,FLS
2013-04-12,54.5466,54.7066,53.7633,53.8499,791862,FLS
2013-04-15,53.4133,53.5633,51.6999,51.7833,1325484,FLS
2013-04-16,52.3999,53.1232,52.3399,53.0299,845952,FLS
2013-04-17,52.5533,52.5899,51.2533,51.5499,1207590,FLS
2013-04-18,51.5933,51.8433,50.7033,50.7499,1003089,FLS
2013-04-19,50.8166,51.4099,50.6666,50.9433,1066314,FLS
2013-04-22,50.9899,51.2666,50.6533,51.0266,1077942,FLS
2013-04-23,51.1333,51.4066,50.8333,51.2966,1087269,FLS
2013-04-24,51.1399,52.3333,51.1399,52.0799,1264386,FLS
2013-04-25,52.3299,53.0866,51.5599,52.5166,1964940,FLS
2013-04-26,52.5099,52.6233,52.0599,52.5766,986106,FLS
2013-04-29,52.5733,52.8616,52.3066,52.5999,1306311,FLS
2013-04-30,52.3599,52.7166,51.6999,52.7066,2531781,FLS
2013-05-01,52.3066,52.3066,50.4166,50.4399,1851657,FLS
2013-05-02,50.4999,51.4933,50.0033,51.4133,1865088,FLS
2013-05-03,51.4333,53.7299,51.4333,52.8899,1594356,FLS
2013-05-06,52.7799,53.1133,52.6733,52.9333,820041,FLS
2013-05-07,53.0999,53.8566,52.8691,53.8166,891903,FLS
2013-05-08,53.7166,54.3333,53.5999,54.2433,676359,FLS
2013-05-09,54.2433,54.5533,53.6099,53.7299,975966,FLS
2013-05-10,53.8433,54.2399,53.3533,54.0799,827292,FLS
2013-05-13,53.9599,54.1033,53.5766,54.0399,559554,FLS
2013-05-14,54.0233,55.1733,54.0233,54.9533,991350,FLS
2013-05-15,54.9999,55.4266,54.4166,55.4233,864771,FLS
2013-05-16,55.3299,56.5033,55.0799,55.5166,1164024,FLS
2013-05-17,55.4933,56.6933,55.4433,56.6333,785859,FLS
2013-05-20,56.5133,57.5532,56.4058,57.0366,814155,FLS
2013-05-21,57.0433,57.7633,56.9866,57.2966,1124274,FLS
2013-05-22,57.2833,57.5099,55.7999,56.1899,1392987,FLS
2013-05-23,55.5633,56.3233,55.4099,55.9766,596055,FLS
2013-05-24,55.6699,55.7899,54.9199,55.6133,621306,FLS
2013-05-28,56.2666,57.1699,55.9293,56.4066,744840,FLS
2013-05-29,55.7466,56.3466,55.7199,55.8899,745389,FLS
2013-05-30,56.0566,56.6699,55.7033,56.3966,561516,FLS
2013-05-31,56.0899,57.0299,55.9933,56.0433,1220673,FLS
2013-06-03,56.1999,56.3333,54.6533,55.6599,1216083,FLS
2013-06-04,55.6399,56.5633,55.2766,55.6133,811200,FLS
2013-06-05,55.5699,55.6299,54.0866,54.1666,1150254,FLS
2013-06-06,53.9499,54.9999,53.9499,54.9999,640026,FLS
2013-06-07,55.3899,56.3066,55.3199,56.0233,959484,FLS
2013-06-10,56.2066,56.4566,55.7899,56.1433,548670,FLS
2013-06-11,54.9999,55.6866,54.4666,55.0133,912240,FLS
2013-06-12,55.6399,55.7399,54.5466,54.6499,512823,FLS
2013-06-13,54.6833,55.5099,54.2799,55.3199,714324,FLS
2013-06-14,55.2599,55.6233,54.7133,55.2166,755007,FLS
2013-06-17,55.4666,55.8399,54.4499,54.9099,1174296,FLS
2013-06-18,55.0266,55.4966,54.8033,55.3233,552366,FLS
2013-06-19,55.3666,55.5633,54.6699,54.6733,584559,FLS
2013-06-20,53.9999,54.2666,53.2566,53.3966,970638,FLS
2013-06-21,53.8766,53.9933,52.3969,53.1033,2274387,FLS
2013-06-24,52.7,52.9,50.9,52.05,1532015,FLS
2013-06-25,53.3,53.3,52.45,52.8,1611054,FLS
2013-06-26,53.59,54.17,53.49,53.95,1412807,FLS
2013-06-27,54.24,54.75,54.18,54.52,815799,FLS
2013-06-28,54.25,54.5148,53.8,54.01,1072003,FLS
2013-07-01,54.35,55.12,54.15,54.6,671793,FLS
2013-07-02,54.57,54.73,54.1,54.33,1009190,FLS
2013-07-03,54.14,54.55,53.96,54.2,650688,FLS
2013-07-05,54.86,55.41,54.36,55.36,875005,FLS
2013-07-08,55.59,55.79,54.94,55.03,1069209,FLS
2013-07-09,55.58,56.07,55.47,55.75,992645,FLS
2013-07-10,55.68,55.85,55.21,55.57,784069,FLS
2013-07-11,56.48,56.48,55.31,55.94,1051280,FLS
2013-07-12,55.94,56.08,55.22,55.51,1454436,FLS
2013-07-15,55.54,55.7375,55.04,55.29,962094,FLS
2013-07-16,55.4,55.45,54.59,55.18,1219288,FLS
2013-07-17,55.46,55.83,55.13,55.81,1588081,FLS
2013-07-18,56.0,56.96,55.81,56.74,1573593,FLS
2013-07-19,56.81,57.37,56.54,57.35,1912588,FLS
2013-07-22,57.35,57.94,57.16,57.35,1852503,FLS
2013-07-23,57.46,57.47,56.73,56.95,2263808,FLS
2013-07-24,56.95,57.155,55.77,56.05,1650526,FLS
2013-07-25,56.16,57.53,55.95,57.38,2729523,FLS
2013-07-26,56.93,57.11,56.48,56.82,1247437,FLS
2013-07-29,56.53,56.83,56.17,56.36,903230,FLS
2013-07-30,56.6,56.9402,56.28,56.74,667903,FLS
2013-07-31,56.84,57.2,56.6,56.68,1052438,FLS
2013-08-01,57.33,58.25,57.04,58.09,1004664,FLS
2013-08-02,57.95,58.005,56.98,57.26,1355370,FLS
2013-08-05,57.12,57.29,56.64,56.9,683879,FLS
2013-08-06,57.01,57.01,56.08,56.47,1218039,FLS
2013-08-07,56.31,56.44,55.79,55.98,1268447,FLS
2013-08-08,56.18,56.37,55.69,56.29,1108744,FLS
2013-08-09,56.22,56.81,55.99,56.75,989655,FLS
2013-08-12,56.54,57.02,56.47,57.0,922405,FLS
2013-08-13,57.0,57.55,56.58,57.44,1021930,FLS
2013-08-14,57.37,57.47,56.95,57.16,1080236,FLS
2013-08-15,56.52,56.72,56.21,56.31,1531619,FLS
2013-08-16,56.19,56.78,56.11,56.6,946993,FLS
2013-08-19,56.34,56.7,55.93,56.03,722455,FLS
2013-08-20,56.02,56.71,55.85,56.65,785274,FLS
2013-08-21,56.46,56.7,56.04,56.24,595394,FLS
2013-08-22,56.37,57.56,56.325,57.45,610160,FLS
2013-08-23,57.54,57.59,57.12,57.33,610146,FLS
2013-08-26,57.39,57.6,57.0,57.18,490203,FLS
2013-08-27,56.56,56.86,55.8,56.03,889622,FLS
2013-08-28,55.93,56.56,55.6575,56.4,716062,FLS
2013-08-29,56.19,56.9,56.19,56.52,421871,FLS
2013-08-30,56.59,56.65,55.64,55.79,846839,FLS
2013-09-03,56.62,56.9701,55.98,56.48,1145154,FLS
2013-09-04,56.46,57.97,56.4,57.9,1258217,FLS
2013-09-05,57.86,58.82,57.78,58.23,1457250,FLS
2013-09-06,58.41,59.858,57.905,59.07,1787868,FLS
2013-09-09,59.28,59.82,59.28,59.67,892142,FLS
2013-09-10,60.05,61.3,59.88,61.23,1419862,FLS
2013-09-11,61.2,61.54,60.78,60.97,1060550,FLS
2013-09-12,61.12,61.71,60.85,61.45,1102789,FLS
2013-09-13,61.61,61.61,60.94,61.0,906124,FLS
2013-09-16,61.84,62.2,61.28,61.45,1087617,FLS
2013-09-17,61.45,61.75,61.32,61.55,688045,FLS
2013-09-18,61.52,62.75,60.98,62.59,959597,FLS
2013-09-19,62.94,63.497,62.84,63.28,1203786,FLS
2013-09-20,63.64,63.7,62.735,63.07,1768176,FLS
2013-09-23,62.8,63.03,61.855,62.54,920089,FLS
2013-09-24,62.59,63.17,62.36,62.79,1018776,FLS
2013-09-25,62.73,62.93,62.07,62.11,1051834,FLS
2013-09-26,62.16,62.64,62.145,62.56,575056,FLS
2013-09-27,62.17,62.45,61.84,62.16,620511,FLS
2013-09-30,61.39,62.44,61.27,62.39,1227355,FLS
2013-10-01,62.25,63.01,62.25,62.45,904114,FLS
2013-10-02,62.13,62.2,61.32,61.84,1150669,FLS
2013-10-03,61.62,62.01,60.79,61.45,980553,FLS
2013-10-04,61.42,61.92,61.18,61.71,756507,FLS
2013-10-07,61.09,61.32,60.84,60.97,834567,FLS
2013-10-08,61.01,61.42,60.121,60.29,981345,FLS
2013-10-09,60.4,60.71,59.86,60.36,1145689,FLS
2013-10-10,61.04,62.06,61.01,62.04,932082,FLS
2013-10-11,61.83,62.88,61.774,62.87,1152961,FLS
2013-10-14,62.47,63.44,62.34,63.41,913146,FLS
2013-10-15,63.28,63.28,62.09,62.41,841138,FLS
2013-10-16,63.28,63.28,62.16,62.74,1205460,FLS
2013-10-17,62.61,63.52,62.42,63.5,925598,FLS
2013-10-18,64.06,64.33,63.59,64.28,766599,FLS
2013-10-21,64.4,64.6299,63.68,64.11,984317,FLS
2013-10-22,64.47,64.88,63.98,64.26,865074,FLS
2013-10-23,63.9,64.09,63.21,63.72,1217705,FLS
2013-10-24,63.7,64.1,63.24,63.49,1966306,FLS
2013-10-25,66.59,71.49,65.82,71.22,4119593,FLS
2013-10-28,71.34,71.45,69.26,69.78,2268624,FLS
2013-10-29,69.92,70.87,69.75,70.73,1291555,FLS
2013-10-30,70.77,70.92,69.46,69.65,877065,FLS
2013-10-31,69.68,69.95,69.02,69.47,993241,FLS
2013-11-01,69.73,69.89,68.58,69.65,958828,FLS
2013-11-04,70.02,70.49,69.79,70.46,878110,FLS
2013-11-05,70.25,70.78,69.43,70.3,1246261,FLS
2013-11-06,70.55,70.91,69.62,69.97,693913,FLS
2013-11-07,70.14,70.73,68.25,68.45,884289,FLS
2013-11-08,68.69,69.59,68.4,69.58,1282452,FLS
2013-11-11,69.67,70.45,69.4,70.41,826527,FLS
2013-11-12,70.4,70.71,70.01,70.19,866731,FLS
2013-11-13,69.8,71.07,69.67,71.06,1334796,FLS
2013-11-14,71.13,71.56,70.63,71.3,729165,FLS
2013-11-15,71.27,71.5,70.69,71.26,685170,FLS
2013-11-18,71.75,71.94,70.24,70.6,683783,FLS
2013-11-19,70.69,70.85,69.5,69.68,916164,FLS
2013-11-20,70.12,70.88,69.37,69.66,945089,FLS
2013-11-21,69.96,70.9,69.67,70.73,899255,FLS
2013-11-22,70.63,71.06,70.19,71.0,809072,FLS
2013-11-25,72.15,73.04,71.265,71.84,1034417,FLS
2013-11-26,71.81,71.93,71.1,71.73,1063847,FLS
2013-11-27,71.71,71.91,70.87,71.27,664052,FLS
2013-11-29,71.34,72.11,71.28,71.38,568461,FLS
2013-12-02,71.53,72.17,70.54,70.67,997275,FLS
2013-12-03,70.57,70.94,70.08,70.62,975116,FLS
2013-12-04,69.95,70.47,68.79,69.43,1745997,FLS
2013-12-05,69.45,69.96,69.12,69.61,971613,FLS
2013-12-06,70.54,70.95,70.04,70.94,867779,FLS
2013-12-09,71.21,72.03,71.06,71.82,1301809,FLS
2013-12-10,71.72,72.21,71.58,72.08,1212540,FLS
2013-12-11,72.07,72.91,71.81,72.2,2993231,FLS
2013-12-12,72.1,72.57,71.97,72.09,1485871,FLS
2013-12-13,72.21,72.56,71.67,72.36,1067189,FLS
2013-12-16,72.8,73.89,72.73,73.66,1110806,FLS
2013-12-17,73.88,73.95,72.85,73.16,809241,FLS
2013-12-18,73.12,74.82,72.73,74.8,1081412,FLS
2013-12-19,74.78,75.31,74.16,75.22,1260032,FLS
2013-12-20,75.39,76.41,75.13,75.73,1728702,FLS
2013-12-23,76.03,76.79,75.78,76.1,1064371,FLS
2013-12-24,76.0,76.58,76.0,76.53,411476,FLS
2013-12-26,76.57,77.08,76.1,76.95,706421,FLS
2013-12-27,76.92,77.06,76.44,76.9,643788,FLS
2013-12-30,76.98,77.81,76.94,77.7,1071175,FLS
2013-12-31,78.0,78.89,78.0,78.83,1367192,FLS
2014-01-02,78.17,78.46,76.99,77.3,1400867,FLS
2014-01-03,77.5,78.26,77.32,77.86,896180,FLS
2014-01-06,78.21,78.4899,76.98,77.24,971502,FLS
2014-01-07,77.35,77.68,76.72,77.24,1480266,FLS
2014-01-08,78.2,78.2,76.89,77.18,1478711,FLS
2014-01-09,77.34,78.14,76.86,76.99,990225,FLS
2014-01-10,77.33,77.662,76.47,77.0,1000072,FLS
2014-01-13,76.91,77.19,75.2,75.4,1044182,FLS
2014-01-14,76.61,77.2,75.91,77.17,1567386,FLS
2014-01-15,77.17,78.1,76.91,77.59,844018,FLS
2014-01-16,77.41,77.735,77.04,77.07,872732,FLS
2014-01-17,77.37,77.57,76.96,77.12,1018486,FLS
2014-01-21,77.61,77.88,76.21,76.7,821631,FLS
2014-01-22,77.02,77.72,76.47,77.61,838686,FLS
2014-01-23,77.38,77.71,75.71,76.16,1440265,FLS
2014-01-24,75.31,75.44,72.63,72.99,2536296,FLS
2014-01-27,73.0,73.34,71.84,72.18,1153101,FLS
2014-01-28,72.46,74.25,72.46,74.02,962270,FLS
2014-01-29,72.53,73.36,71.3,72.38,2142218,FLS
2014-01-30,72.87,72.89,72.13,72.54,1305885,FLS
2014-01-31,71.47,72.92,71.28,72.33,759377,FLS
2014-02-03,72.07,72.59,69.35,69.71,2202103,FLS
2014-02-04,69.8,71.32,69.56,71.05,1209038,FLS
2014-02-05,70.68,71.42,69.59,70.87,1475143,FLS
2014-02-06,70.93,72.36,70.71,72.0,661849,FLS
2014-02-07,72.48,73.62,72.27,73.56,1021211,FLS
2014-02-10,73.41,73.41,72.24,72.85,1032015,FLS
2014-02-11,72.92,74.31,72.76,73.99,1572657,FLS
2014-02-12,73.99,75.43,73.99,75.42,1521698,FLS
2014-02-13,74.68,76.98,74.56,76.49,1146322,FLS
2014-02-14,76.75,76.97,75.88,76.44,1453623,FLS
2014-02-18,76.65,76.8687,75.57,76.28,1329608,FLS
2014-02-19,76.67,82.02,76.67,80.6,3280200,FLS
2014-02-20,80.34,81.6,80.04,81.55,1714412,FLS
2014-02-21,81.43,81.86,80.91,80.98,1185337,FLS
2014-02-24,81.0,82.244,80.935,81.5,1484870,FLS
2014-02-25,81.49,82.03,80.86,81.09,1762055,FLS
2014-02-26,81.1,81.93,80.38,80.57,2049257,FLS
2014-02-27,80.59,81.346,80.34,80.6,1536776,FLS
2014-02-28,80.73,81.71,80.37,81.21,2058735,FLS
2014-03-03,80.38,80.53,78.74,79.4,1218473,FLS
2014-03-04,80.52,81.345,79.94,81.26,1197473,FLS
2014-03-05,81.27,81.52,80.3,80.73,1007879,FLS
2014-03-06,80.7,81.08,80.37,80.52,1213396,FLS
2014-03-07,81.15,81.33,80.64,80.81,677586,FLS
2014-03-10,80.47,80.76,79.44,79.56,737609,FLS
2014-03-11,79.66,80.0,78.77,78.94,636153,FLS
2014-03-12,78.52,78.69,77.54,78.18,976392,FLS
2014-03-13,78.41,78.77,75.39,75.74,1394385,FLS
2014-03-14,75.63,76.59,75.55,76.01,1113625,FLS
2014-03-17,76.71,77.23,76.45,76.52,1276626,FLS
2014-03-18,76.62,77.6,76.53,77.17,808970,FLS
2014-03-19,77.18,77.36,75.75,76.4,572027,FLS
2014-03-20,76.27,76.83,75.8,76.55,874335,FLS
2014-03-21,77.31,78.33,75.94,77.04,1604563,FLS
2014-03-24,77.09,77.28,75.97,76.55,1101592,FLS
2014-03-25,77.29,77.56,76.04,76.38,1061439,FLS
2014-03-26,76.52,76.77,75.38,75.39,984122,FLS
2014-03-27,75.14,75.57,74.35,75.13,1222332,FLS
2014-03-28,75.53,76.58,75.01,76.13,613831,FLS
2014-03-31,77.54,78.38,76.63,78.34,1161638,FLS
2014-04-01,78.5,79.23,78.275,78.84,1107167,FLS
2014-04-02,78.83,79.982,78.56,79.49,791230,FLS
2014-04-03,79.53,79.9,78.14,78.63,938627,FLS
2014-04-04,79.0,79.78,77.35,77.83,776218,FLS
2014-04-07,77.66,77.69,75.9656,76.34,1072248,FLS
2014-04-08,76.1,77.32,75.73,76.65,996641,FLS
2014-04-09,77.01,77.92,76.4619,77.85,879417,FLS
2014-04-10,77.82,78.1,75.92,76.13,712600,FLS
2014-04-11,75.5,76.19,74.94,75.15,793249,FLS
2014-04-14,75.85,76.33,74.72,75.33,714995,FLS
2014-04-15,75.39,76.36,74.65,76.23,914249,FLS
2014-04-16,77.02,78.44,76.88,78.37,879052,FLS
2014-04-17,78.6,79.49,78.21,79.04,888262,FLS
2014-04-21,78.82,79.49,78.201,79.46,798088,FLS
2014-04-22,79.34,79.7,78.64,78.71,1220806,FLS
2014-04-23,78.76,79.18,78.13,78.13,1268838,FLS
2014-04-24,77.49,77.49,73.01,73.96,4158497,FLS
2014-04-25,73.36,74.89,72.77,72.87,1642334,FLS
2014-04-28,73.11,73.68,71.18,72.19,1463737,FLS
2014-04-29,72.51,72.85,71.47,72.03,1182100,FLS
2014-04-30,72.13,73.25,71.76,73.05,1042122,FLS
2014-05-01,73.02,73.93,72.59,73.54,810211,FLS
2014-05-02,73.41,74.8775,73.4,74.51,1387693,FLS
2014-05-05,73.89,74.925,73.65,74.78,749909,FLS
2014-05-06,74.41,74.67,74.04,74.36,1073577,FLS
2014-05-07,74.54,75.54,74.071,75.45,821882,FLS
2014-05-08,75.28,76.25,74.78,75.02,466618,FLS
2014-05-09,74.9,75.04,73.881,74.88,461590,FLS
2014-05-12,75.56,77.02,75.56,76.96,821603,FLS
2014-05-13,77.2,77.41,76.27,76.35,722074,FLS
2014-05-14,76.29,76.31,75.18,75.23,595494,FLS
2014-05-15,75.02,75.16,73.25,74.2,633197,FLS
2014-05-16,74.26,74.26,73.22,74.15,514209,FLS
2014-05-19,73.81,75.13,73.81,74.9,532513,FLS
2014-05-20,74.82,74.82,73.1,73.47,407433,FLS
2014-05-21,73.78,74.16,73.41,73.87,462131,FLS
2014-05-22,73.74,74.43,73.61,73.87,638310,FLS
2014-05-23,73.99,74.75,73.73,74.5,530132,FLS
2014-05-27,74.84,75.05,74.49,74.79,516247,FLS
2014-05-28,74.56,74.81,74.08,74.23,718039,FLS
2014-05-29,74.5,74.6,73.52,74.22,498785,FLS
2014-05-30,73.85,74.01,73.21,73.74,688847,FLS
2014-06-02,73.98,74.43,72.83,73.98,820652,FLS
2014-06-03,73.7,73.87,73.2,73.76,650913,FLS
2014-06-04,73.76,74.79,73.76,74.24,674503,FLS
2014-06-05,74.24,75.2,73.85,74.89,822305,FLS
2014-06-06,75.19,76.69,74.79,76.51,711076,FLS
2014-06-09,76.53,77.9,76.31,77.8,914081,FLS
2014-06-10,77.44,77.84,77.17,77.47,812199,FLS
2014-06-11,77.08,77.52,76.57,77.4,789914,FLS
2014-06-12,77.3,77.63,76.43,76.64,737075,FLS
2014-06-13,76.75,77.38,76.47,77.27,592956,FLS
2014-06-16,77.25,77.429,76.61,77.07,643360,FLS
2014-06-17,76.91,77.67,76.52,77.67,757241,FLS
2014-06-18,77.14,77.559,76.18,76.86,1099422,FLS
2014-06-19,76.84,77.76,76.4,77.68,963293,FLS
2014-06-20,77.91,78.97,77.87,78.51,942619,FLS
2014-06-23,78.39,78.75,77.66,77.81,430439,FLS
2014-06-24,77.36,77.76,76.18,76.39,556573,FLS
2014-06-25,76.05,76.57,75.841,76.05,723401,FLS
2014-06-26,76.16,76.16,75.06,75.65,623032,FLS
2014-06-27,73.89,74.25,72.1,73.79,2405263,FLS
2014-06-30,73.87,74.59,73.71,74.35,1026007,FLS
2014-07-01,74.6,74.92,74.4,74.6,690555,FLS
2014-07-02,74.35,74.93,74.1,74.89,862263,FLS
2014-07-03,74.99,75.86,74.955,75.52,573739,FLS
2014-07-07,75.39,75.39,73.79,73.99,1024034,FLS
2014-07-08,73.88,73.98,73.14,73.84,775822,FLS
2014-07-09,73.93,74.435,73.78,73.92,808194,FLS
2014-07-10,72.82,73.63,72.55,73.11,753215,FLS
2014-07-11,73.12,73.36,72.5425,72.91,742709,FLS
2014-07-14,73.58,74.05,73.45,73.63,514168,FLS
2014-07-15,73.51,74.0,72.39,72.59,967446,FLS
2014-07-16,73.05,73.2,72.38,73.1,792445,FLS
2014-07-17,71.94,72.7799,71.91,72.61,461176,FLS
2014-07-18,71.94,72.7799,71.91,72.61,461176,FLS
2014-07-21,72.36,72.95,71.42,72.45,1060732,FLS
2014-07-22,72.99,73.32,72.42,72.95,825687,FLS
2014-07-23,72.93,73.316,72.0,72.2,1073892,FLS
2014-07-24,74.5,76.96,74.2,76.43,2040644,FLS
2014-07-25,76.59,78.48,76.58,77.88,2182931,FLS
2014-07-28,77.79,77.98,76.63,77.13,1064719,FLS
2014-07-29,76.89,77.415,75.83,75.85,795008,FLS
2014-07-30,75.98,76.16,75.28,75.75,749176,FLS
2014-07-31,74.95,75.42,73.87,74.04,869150,FLS
2014-08-01,73.74,73.74,72.06,72.96,1052661,FLS
2014-08-04,73.01,73.28,72.19,72.88,907340,FLS
2014-08-05,72.43,73.58,72.1101,72.35,724633,FLS
2014-08-06,71.71,72.03,71.26,71.81,637736,FLS
2014-08-07,72.42,72.65,71.69,71.82,621724,FLS
2014-08-08,71.96,73.04,71.55,72.96,439433,FLS
2014-08-11,73.18,73.86,72.97,73.2,440757,FLS
2014-08-12,72.89,73.57,72.06,72.55,573755,FLS
2014-08-13,72.96,73.64,72.534,73.55,471036,FLS
2014-08-14,73.72,73.85,73.41,73.77,378698,FLS
2014-08-15,73.86,74.1,72.66,73.17,561081,FLS
2014-08-18,73.87,75.13,73.76,75.0,642466,FLS
2014-08-19,75.17,75.64,74.94,75.43,465667,FLS
2014-08-20,75.41,76.535,75.1701,76.28,578105,FLS
2014-08-21,76.39,76.53,75.67,76.21,358258,FLS
2014-08-22,75.98,76.24,75.56,75.64,520123,FLS
2014-08-25,76.13,76.4999,75.69,76.05,573682,FLS
2014-08-26,76.23,76.38,75.86,76.25,454827,FLS
2014-08-27,76.2,76.52,75.67,75.87,315765,FLS
2014-08-28,75.62,76.22,75.25,75.99,364390,FLS
2014-08-29,76.11,76.34,75.39,75.89,346162,FLS
2014-09-02,76.47,77.49,76.01,77.04,867245,FLS
2014-09-03,77.7,77.77,76.52,76.7,552787,FLS
2014-09-04,76.64,77.55,76.26,76.31,680442,FLS
2014-09-05,76.09,76.69,75.63,76.63,741812,FLS
2014-09-08,76.36,76.67,75.97,76.17,448692,FLS
2014-09-09,76.0,76.02,74.96,75.02,651205,FLS
2014-09-10,74.98,75.17,74.235,74.88,850472,FLS
2014-09-11,74.62,75.3,74.44,75.23,620292,FLS
2014-09-12,75.26,75.26,74.19,74.26,857073,FLS
2014-09-15,74.13,74.48,73.385,73.62,725807,FLS
2014-09-16,73.56,74.2699,73.11,74.13,679291,FLS
2014-09-17,74.31,74.55,73.07,73.59,711051,FLS
2014-09-18,73.69,73.94,73.4,73.81,673955,FLS
2014-09-19,74.29,74.37,73.21,73.58,865022,FLS
2014-09-22,73.21,73.21,72.16,72.95,843946,FLS
2014-09-23,72.73,73.19,72.32,72.48,765179,FLS
2014-09-24,72.28,72.51,71.61,72.28,715864,FLS
2014-09-25,72.01,72.238,70.78,70.89,1147827,FLS
2014-09-26,71.17,71.55,70.52,71.45,601934,FLS
2014-09-29,70.53,70.98,70.23,70.8,815397,FLS
2014-09-30,70.75,71.13,70.25,70.52,751897,FLS
2014-10-01,70.24,71.06,69.72,70.52,1488922,FLS
2014-10-02,70.43,70.72,69.26,69.84,1314280,FLS
2014-10-03,70.35,70.37,68.6,68.77,1583614,FLS
2014-10-06,68.88,69.24,67.86,68.18,1319741,FLS
2014-10-07,67.7,67.83,66.32,66.34,1099295,FLS
2014-10-08,66.3,67.505,65.59,67.35,1374613,FLS
2014-10-09,67.24,67.38,64.82,64.98,1835884,FLS
2014-10-10,64.67,65.0596,63.46,64.09,2491942,FLS
2014-10-13,64.16,64.41,61.33,61.37,2026932,FLS
2014-10-14,61.64,63.51,61.32,62.29,2139420,FLS
2014-10-15,61.21,61.8,59.35,61.16,2558923,FLS
2014-10-16,60.08,63.745,59.78,63.49,2343941,FLS
2014-10-17,64.23,65.88,64.19,64.96,1637906,FLS
2014-10-20,64.75,65.28,64.11,64.54,1121725,FLS
2014-10-21,65.04,66.65,64.93,66.24,1282998,FLS
2014-10-22,66.25,66.54,64.23,64.27,1175728,FLS
2014-10-23,65.13,66.92,65.13,66.36,1447584,FLS
2014-10-24,63.8,65.37,63.25,64.31,2668700,FLS
2014-10-27,64.94,65.05,62.75,64.74,2490630,FLS
2014-10-28,65.34,67.46,65.33,67.45,1584120,FLS
2014-10-29,67.63,68.01,65.86,66.36,1432712,FLS
2014-10-30,66.53,67.47,66.5,67.23,879182,FLS
2014-10-31,67.68,68.08,66.88,67.99,1583172,FLS
2014-11-03,67.95,68.26,67.19,67.58,1492197,FLS
2014-11-04,67.38,67.38,66.035,66.3,1080168,FLS
2014-11-05,66.85,67.4,66.385,67.3,1094341,FLS
2014-11-06,67.3,67.55,66.71,67.21,928411,FLS
2014-11-07,67.21,68.25,67.0,67.9,1150199,FLS
2014-11-10,67.89,68.65,67.65,67.78,754180,FLS
2014-11-11,67.96,67.96,66.56,66.84,1271920,FLS
2014-11-12,66.53,67.47,66.5,67.23,879182,FLS
2014-11-13,67.01,67.44,65.39,65.76,1377646,FLS
2014-11-14,65.85,66.7,65.84,66.13,962478,FLS
2014-11-17,66.0,66.25,65.58,66.05,1351143,FLS
2014-11-18,66.21,67.51,66.06,66.5,981583,FLS
2014-11-19,66.49,66.6,65.51,65.98,770716,FLS
2014-11-20,65.59,66.69,65.45,66.09,790837,FLS
2014-11-21,66.88,67.66,66.88,67.34,1111543,FLS
2014-11-24,67.84,68.08,67.46,67.97,952843,FLS
2014-11-25,67.71,67.87,66.82,67.45,1172815,FLS
2014-11-26,67.24,67.45,65.03,65.19,1668108,FLS
2014-11-28,62.74,62.79,58.8,58.87,2639878,FLS
2014-12-01,59.27,59.33,58.4001,58.89,3923052,FLS
2014-12-02,58.62,60.12,58.49,60.01,4266402,FLS
2014-12-03,60.21,62.64,60.01,62.26,3104245,FLS
2014-12-04,62.0,62.46,61.59,62.01,1445153,FLS
2014-12-05,61.86,62.315,61.69,61.89,1455997,FLS
2014-12-08,61.55,61.95,59.72,59.94,1452479,FLS
2014-12-09,59.38,60.07,58.91,60.03,2063716,FLS
2014-12-10,59.41,59.49,57.34,57.62,1456672,FLS
2014-12-11,58.09,58.81,57.2,57.32,1481002,FLS
2014-12-12,56.57,56.57,54.82,54.87,2208391,FLS
2014-12-15,55.32,55.62,54.69,54.8,1599100,FLS
2014-12-16,54.43,56.696,54.38,54.9,2334343,FLS
2014-12-17,54.9,56.405,53.93,56.3,2838708,FLS
2014-12-18,57.29,57.94,56.61,57.87,2351903,FLS
2014-12-19,57.67,58.99,57.49,58.89,3206619,FLS
2014-12-22,59.02,59.16,58.545,59.06,1554380,FLS
2014-12-23,58.86,60.31,58.8,60.21,1189665,FLS
2014-12-24,60.09,60.47,59.78,60.0,396667,FLS
2014-12-26,60.11,60.64,60.05,60.31,626868,FLS
2014-12-29,60.2,60.93,60.12,60.37,668949,FLS
2014-12-30,60.13,60.52,60.05,60.32,1118942,FLS
2014-12-31,60.42,60.588,59.82,59.83,1369322,FLS
2015-01-02,60.24,60.36,59.03,59.65,1170773,FLS
2015-01-05,58.79,58.93,57.31,57.64,4753612,FLS
2015-01-06,57.78,57.98,56.16,56.89,3802077,FLS
2015-01-07,57.58,57.58,56.31,56.72,1533883,FLS
2015-01-08,56.96,57.52,56.41,57.4,2301947,FLS
2015-01-09,57.62,57.71,56.91,57.09,1100136,FLS
2015-01-12,56.84,57.02,55.97,56.1,1920378,FLS
2015-01-13,56.65,57.13,55.74,56.51,1817989,FLS
2015-01-14,55.62,56.29,55.12,55.91,3495105,FLS
2015-01-15,56.39,56.68,55.49,55.56,1370577,FLS
2015-01-16,55.08,55.72,54.74,55.68,2384081,FLS
2015-01-20,56.16,56.39,55.45,56.18,1079880,FLS
2015-01-21,56.02,58.07,56.01,57.96,1598946,FLS
2015-01-22,57.59,57.75,55.75,56.43,2253394,FLS
2015-01-23,55.96,56.13,54.79,55.42,1731949,FLS
2015-01-26,55.51,56.18,55.43,55.78,1549396,FLS
2015-01-27,54.82,55.04,54.1,54.55,2128975,FLS
2015-01-28,54.88,54.99,53.18,53.29,1937656,FLS
2015-01-29,53.12,54.645,52.75,54.57,1811875,FLS
2015-01-30,54.06,54.77,53.5,54.49,2529812,FLS
2015-02-02,55.13,57.66,55.01,57.46,2398799,FLS
2015-02-03,57.92,59.225,57.85,58.92,2264725,FLS
2015-02-04,58.42,58.42,56.66,56.95,1293972,FLS
2015-02-05,57.53,58.29,57.07,58.08,928484,FLS
2015-02-06,58.27,58.73,56.74,57.21,2024471,FLS
2015-02-09,57.0,58.26,57.0,57.73,953891,FLS
2015-02-10,57.88,58.0,56.44,57.19,1193263,FLS
2015-02-11,56.93,57.25,56.55,57.1,979597,FLS
2015-02-12,57.46,58.35,57.29,58.31,908925,FLS
2015-02-13,58.68,59.89,58.68,59.31,1622687,FLS
2015-02-17,59.1,59.96,58.49,59.58,1377817,FLS
2015-02-18,60.85,64.41,60.626,61.5,5126852,FLS
2015-02-19,60.85,62.98,60.51,62.57,2199725,FLS
2015-02-20,62.44,62.951,61.79,62.55,2020522,FLS
2015-02-23,62.19,62.68,61.86,62.23,1426682,FLS
2015-02-24,62.16,62.79,61.86,62.57,1038064,FLS
2015-02-25,62.84,62.995,62.56,62.86,1258039,FLS
2015-02-26,62.66,62.84,62.0,62.6,1188940,FLS
2015-02-27,62.6,62.97,62.06,62.13,1072817,FLS
2015-03-02,62.02,62.265,61.12,62.1,1195964,FLS
2015-03-03,61.84,62.18,61.52,61.77,952242,FLS
2015-03-04,61.43,61.51,60.34,60.65,1447946,FLS
2015-03-05,60.22,60.22,58.38,59.02,2743981,FLS
2015-03-06,58.95,59.61,58.66,58.98,2559949,FLS
2015-03-09,58.93,59.29,58.8,59.03,2051256,FLS
2015-03-10,58.55,58.8,57.93,58.05,2062393,FLS
2015-03-11,58.01,58.09,57.44,57.65,956589,FLS
2015-03-12,57.79,58.26,57.7,58.09,714595,FLS
2015-03-13,57.7,57.72,55.3,56.38,2879783,FLS
2015-03-16,56.57,57.08,56.27,56.96,1258925,FLS
2015-03-17,56.48,57.04,56.4,56.83,1001147,FLS
2015-03-18,56.47,58.65,56.3901,58.38,1471401,FLS
2015-03-19,57.83,57.83,57.08,57.28,881896,FLS
2015-03-20,57.58,58.02,57.31,57.6,1196517,FLS
2015-03-23,57.65,58.04,57.345,57.37,1107473,FLS
2015-03-24,57.42,57.61,57.21,57.36,1272354,FLS
2015-03-25,57.53,57.828,57.23,57.28,1227493,FLS
2015-03-26,57.0,57.2,56.14,56.75,1789685,FLS
2015-03-27,56.74,57.16,56.255,57.01,1042446,FLS
2015-03-30,57.28,57.835,57.07,57.44,1098495,FLS
2015-03-31,57.06,57.2,56.28,56.49,952572,FLS
2015-04-01,56.05,56.93,56.01,56.67,845429,FLS
2015-04-02,56.55,57.4,56.42,56.58,959608,FLS
2015-04-06,56.26,59.05,56.25,58.13,1824026,FLS
2015-04-07,57.95,58.03,56.74,57.22,1667909,FLS
2015-04-08,56.7,56.73,55.7,56.48,1599399,FLS
2015-04-09,56.5,56.79,55.98,56.36,934312,FLS
2015-04-10,56.43,56.44,55.48,55.78,1407574,FLS
2015-04-13,55.68,56.28,55.56,55.65,898301,FLS
2015-04-14,55.57,56.28,55.39,55.99,1112211,FLS
2015-04-15,56.18,59.985,56.18,58.88,3597531,FLS
2015-04-16,58.64,59.26,58.07,58.67,1671502,FLS
2015-04-17,57.75,58.01,56.94,57.24,1428458,FLS
2015-04-20,57.46,58.185,57.46,57.78,927954,FLS
2015-04-21,57.37,57.69,56.34,56.95,1126348,FLS
2015-04-22,56.97,57.23,56.34,57.15,915095,FLS
2015-04-23,57.22,57.765,56.55,57.37,1140801,FLS
2015-04-24,57.38,57.52,56.29,56.64,1225921,FLS
2015-04-27,56.87,58.27,56.87,57.88,1605134,FLS
2015-04-28,57.47,58.19,56.86,57.94,1537317,FLS
2015-04-29,57.54,59.49,57.54,58.87,1847361,FLS
2015-04-30,58.74,59.0,58.12,58.53,1667174,FLS
2015-05-01,57.38,58.37,55.25,56.65,5004611,FLS
2015-05-04,56.6,56.78,55.99,56.03,2100891,FLS
2015-05-05,56.06,56.8,55.68,55.98,1464517,FLS
2015-05-06,56.39,57.03,56.08,56.7,1688467,FLS
2015-05-07,56.3,56.58,55.5,55.64,1640131,FLS
2015-05-08,56.31,56.58,55.52,55.7,1756241,FLS
2015-05-11,55.75,56.17,55.4,55.45,1164639,FLS
2015-05-12,55.32,55.81,54.93,55.41,1283188,FLS
2015-05-13,55.7,56.6098,55.382,56.46,2228756,FLS
2015-05-14,56.7,57.23,56.5,57.09,1495985,FLS
2015-05-15,57.08,57.36,56.86,57.1,1370846,FLS
2015-05-18,57.0,57.67,57.0,57.56,1462602,FLS
2015-05-19,57.37,57.54,56.24,56.48,1231270,FLS
2015-05-20,56.52,57.15,56.52,56.9,567311,FLS
2015-05-21,57.08,58.01,57.08,57.64,864564,FLS
2015-05-22,57.45,57.63,57.065,57.12,531906,FLS
2015-05-26,56.52,56.58,55.385,55.53,1141410,FLS
2015-05-27,55.44,55.91,54.96,55.65,878853,FLS
2015-05-28,55.37,55.57,54.84,55.5,982909,FLS
2015-05-29,55.5,55.86,54.985,55.0,934678,FLS
2015-06-01,55.05,55.25,54.57,54.85,987871,FLS
2015-06-02,54.75,55.91,54.75,55.42,621449,FLS
2015-06-03,55.6,56.22,55.52,55.6,619493,FLS
2015-06-04,55.1,55.18,54.4,54.54,811141,FLS
2015-06-05,54.39,54.67,53.99,54.35,855555,FLS
2015-06-08,54.13,54.34,53.9,53.95,908853,FLS
2015-06-09,54.12,54.86,53.82,53.95,1167996,FLS
2015-06-10,54.44,54.74,54.11,54.43,788973,FLS
2015-06-11,54.47,54.6,54.0,54.44,618356,FLS
2015-06-12,54.27,54.63,54.08,54.26,710722,FLS
2015-06-15,53.65,53.66,52.94,53.3,1961732,FLS
2015-06-16,53.14,53.48,53.0,53.37,898371,FLS
2015-06-17,53.44,53.66,53.0,53.3,1120687,FLS
2015-06-18,53.5,53.855,53.29,53.68,1360594,FLS
2015-06-19,53.55,53.85,53.35,53.52,3081838,FLS
2015-06-22,54.01,54.64,53.91,54.13,1010317,FLS
2015-06-23,54.0,54.38,53.9,54.1,708512,FLS
2015-06-24,53.76,54.29,53.49,53.68,1172154,FLS
2015-06-25,53.6,53.8,52.48,52.64,1044392,FLS
2015-06-26,52.48,52.88,52.31,52.38,2536662,FLS
2015-06-29,51.88,51.96,51.14,51.19,1020473,FLS
2015-06-30,52.5,53.39,51.78,52.66,2643212,FLS
2015-07-01,53.01,53.01,51.91,52.07,1403009,FLS
2015-07-02,52.31,52.83,52.15,52.43,790621,FLS
2015-07-06,51.7,52.36,51.21,51.32,945224,FLS
2015-07-07,51.3,51.48,50.5,51.19,1741798,FLS
2015-07-08,50.74,50.85,49.6,50.12,2408695,FLS
2015-07-09,50.82,51.2997,50.27,50.32,1249300,FLS
2015-07-10,50.78,50.92,49.24,49.25,1721394,FLS
2015-07-13,49.61,50.21,49.18,50.15,1119668,FLS
2015-07-14,50.04,50.55,49.97,50.43,705571,FLS
2015-07-15,50.23,50.51,49.17,49.45,1346035,FLS
2015-07-16,49.96,50.45,49.63,49.87,1085810,FLS
2015-07-17,49.64,50.12,48.9,49.22,746594,FLS
2015-07-20,49.16,49.78,49.13,49.46,1011746,FLS
2015-07-21,49.2,49.3,48.075,48.21,1104546,FLS
2015-07-22,48.02,48.44,47.89,47.95,930279,FLS
2015-07-23,47.96,48.04,47.39,47.54,1238863,FLS
2015-07-24,47.49,47.526,46.73,46.95,1368513,FLS
2015-07-27,46.16,46.23,45.68,46.09,2000981,FLS
2015-07-28,46.18,46.57,45.8999,45.99,1884499,FLS
2015-07-29,46.02,47.12,45.76,46.92,2142717,FLS
2015-07-30,46.6,47.09,46.36,47.05,1563613,FLS
2015-07-31,47.53,49.65,46.93,46.99,2324229,FLS
2015-08-03,46.86,46.91,45.49,45.6,1280538,FLS
2015-08-04,45.73,46.34,45.72,45.93,1336458,FLS
2015-08-05,46.37,46.99,46.12,46.54,1270030,FLS
2015-08-06,46.33,46.98,46.13,46.77,1039307,FLS
2015-08-07,46.71,47.41,46.64,46.94,1391544,FLS
2015-08-10,47.3,48.86,47.26,48.69,1385698,FLS
2015-08-11,47.93,48.29,47.11,47.48,1146929,FLS
2015-08-12,47.18,48.24,46.91,48.22,1154892,FLS
2015-08-13,47.96,48.22,47.35,47.46,1217260,FLS
2015-08-14,47.5,47.96,47.37,47.72,725196,FLS
2015-08-17,47.52,47.96,46.81,47.64,1165622,FLS
2015-08-18,47.52,47.57,46.98,47.25,875037,FLS
2015-08-19,47.0,47.35,46.27,46.84,1488074,FLS
2015-08-20,46.55,47.01,45.86,45.86,1090764,FLS
2015-08-21,45.61,46.09,44.935,44.96,1819089,FLS
2015-08-24,44.07,44.96,40.87,43.53,2668638,FLS
2015-08-25,44.76,45.41,42.59,42.61,2286067,FLS
2015-08-26,43.98,43.98,42.26,43.12,1986925,FLS
2015-08-27,43.65,44.9,43.5,44.25,2108586,FLS
2015-08-28,44.07,45.03,44.07,44.94,1459538,FLS
2015-08-31,44.76,45.53,44.13,45.13,1384175,FLS
2015-09-01,45.6,45.6,42.58,42.75,1809948,FLS
2015-09-02,43.28,43.38,42.25,43.16,1567804,FLS
2015-09-03,42.9,43.75,42.67,43.36,1049997,FLS
2015-09-04,42.52,42.96,42.18,42.51,968249,FLS
2015-09-08,43.28,43.62,43.02,43.49,1363805,FLS
2015-09-09,43.81,44.11,42.8297,42.89,742036,FLS
2015-09-10,42.76,43.16,42.31,42.76,1009424,FLS
2015-09-11,42.66,42.91,42.37,42.7,735483,FLS
2015-09-14,42.54,42.58,42.075,42.21,785067,FLS
2015-09-15,42.34,43.36,42.27,43.26,838623,FLS
2015-09-16,43.47,44.52,43.4,44.37,965845,FLS
2015-09-17,44.36,44.36,43.06,43.15,1056857,FLS
2015-09-18,42.32,42.59,41.6,41.81,1969087,FLS
2015-09-21,41.85,41.99,41.15,41.37,1583503,FLS
2015-09-22,40.8,41.5025,40.48,41.41,1964673,FLS
2015-09-23,41.23,41.58,40.7,40.82,2112525,FLS
2015-09-24,40.09,40.57,39.465,40.35,1470423,FLS
2015-09-25,40.6,40.79,40.135,40.78,1224392,FLS
2015-09-28,40.3,40.3,39.49,39.85,2845532,FLS
2015-09-29,39.88,40.28,39.75,40.19,1237189,FLS
2015-09-30,40.5,41.2,40.23,41.14,1502715,FLS
2015-10-01,41.17,41.67,40.2,40.42,1681946,FLS
2015-10-02,39.97,41.52,39.72,41.52,1083982,FLS
2015-10-05,41.91,44.66,41.76,44.08,2310830,FLS
2015-10-06,44.1,44.69,43.83,44.58,2060069,FLS
2015-10-07,45.01,47.29,44.75,45.76,2649934,FLS
2015-10-08,45.71,48.29,45.45,48.02,2421829,FLS
2015-10-09,47.92,48.32,46.4,46.62,2108522,FLS
2015-10-12,46.62,46.77,44.98,45.41,1589808,FLS
2015-10-13,44.91,45.51,44.758,44.89,1426568,FLS
2015-10-14,43.85,44.45,43.552,43.77,1897519,FLS
2015-10-15,43.57,43.79,42.29,43.0,2101313,FLS
2015-10-16,43.0,43.29,41.42,41.82,2312689,FLS
2015-10-19,41.57,41.85,41.1,41.65,3914859,FLS
2015-10-20,41.45,42.85,40.715,42.01,3037431,FLS
2015-10-21,42.11,42.41,41.52,41.7,2476919,FLS
2015-10-22,41.84,43.18,41.78,42.98,2808722,FLS
2015-10-23,43.24,43.92,43.14,43.77,2020716,FLS
2015-10-26,43.8,44.24,43.24,43.48,1468279,FLS
2015-10-27,42.91,43.45,42.24,42.97,1763110,FLS
2015-10-28,42.92,44.73,42.76,44.7,2618207,FLS
2015-10-29,44.37,45.34,44.29,45.0,2371982,FLS
2015-10-30,45.82,47.27,45.5001,46.36,2763056,FLS
2015-11-02,46.07,47.09,45.95,46.71,1413594,FLS
2015-11-03,46.68,48.26,46.25,48.04,1845545,FLS
2015-11-04,48.02,48.64,47.81,47.91,1422879,FLS
2015-11-05,47.62,48.26,47.09,47.58,1163215,FLS
2015-11-06,47.23,47.69,46.43,47.42,1275934,FLS
2015-11-09,47.26,47.49,46.04,46.43,1175451,FLS
2015-11-10,46.15,46.75,45.94,46.75,868827,FLS
2015-11-11,46.82,47.07,46.3,46.46,553861,FLS
2015-11-12,45.98,46.285,44.965,44.98,1254061,FLS
2015-11-13,44.92,45.56,44.58,44.81,989288,FLS
2015-11-16,44.76,45.5425,44.68,45.48,778716,FLS
2015-11-17,45.58,45.74,44.46,44.71,1161495,FLS
2015-11-18,45.18,45.68,44.86,45.64,1064411,FLS
2015-11-19,45.53,45.89,45.35,45.84,670973,FLS
2015-11-20,46.01,46.31,45.63,45.74,717094,FLS
2015-11-23,45.85,46.29,45.59,45.76,573943,FLS
2015-11-24,45.63,46.8,45.48,46.63,796436,FLS
2015-11-25,46.57,46.89,46.33,46.34,773314,FLS
2015-11-27,46.31,46.42,45.96,46.17,385168,FLS
2015-11-30,46.16,46.74,46.01,46.24,1067297,FLS
2015-12-01,46.35,46.98,45.9815,46.41,721472,FLS
2015-12-02,46.33,46.47,45.18,45.39,717473,FLS
2015-12-03,45.52,45.66,44.53,44.95,722276,FLS
2015-12-04,44.92,45.2,44.46,44.95,636901,FLS
2015-12-07,44.46,44.46,43.44,43.6,1113721,FLS
2015-12-08,42.67,42.92,41.9,42.07,1635487,FLS
2015-12-09,41.9,42.82,41.74,42.1,1005001,FLS
2015-12-10,42.08,42.52,41.86,42.13,759230,FLS
2015-12-11,41.49,41.65,41.17,41.24,840273,FLS
2015-12-14,41.23,41.44,40.69,41.4,1057300,FLS
2015-12-15,41.84,41.84,40.85,41.07,1131119,FLS
2015-12-16,41.13,41.91,40.87,41.86,1548746,FLS
2015-12-17,41.78,41.9,40.79,40.8,1227763,FLS
2015-12-18,40.54,41.0,40.31,40.66,2501260,FLS
2015-12-21,40.76,41.16,40.1,40.4,1289912,FLS
2015-12-22,40.35,40.96,40.1,40.64,1153758,FLS
2015-12-23,41.18,42.72,41.18,42.49,1196664,FLS
2015-12-24,42.47,43.06,42.47,42.89,533779,FLS
2015-12-28,42.45,42.6699,41.99,42.15,696731,FLS
2015-12-29,42.7,43.05,42.25,42.87,977286,FLS
2015-12-30,42.54,43.09,42.37,42.56,773732,FLS
2015-12-31,42.41,42.83,42.06,42.08,571197,FLS
2016-01-04,41.4,42.03,40.9,42.01,948749,FLS
2016-01-05,42.03,42.0699,40.75,41.12,982564,FLS
2016-01-06,40.3,40.73,39.98,40.28,2249289,FLS
2016-01-07,39.65,39.73,39.02,39.28,1990489,FLS
2016-01-08,38.97,39.48,37.98,38.03,1515320,FLS
2016-01-11,38.12,38.23,37.28,37.82,1326687,FLS
2016-01-12,38.27,38.4,37.23,38.02,1273112,FLS
2016-01-13,38.25,38.785,37.36,37.4,1622480,FLS
2016-01-14,37.59,37.75,36.73,37.18,2387104,FLS
2016-01-15,36.05,36.23,35.6677,36.01,2522973,FLS
2016-01-19,36.06,37.21,34.9,35.4,1352176,FLS
2016-01-20,34.61,35.725,33.86,35.53,2561304,FLS
2016-01-21,35.39,36.34,34.895,35.83,1798492,FLS
2016-01-22,36.75,37.54,36.47,37.02,1818311,FLS
2016-01-25,36.8,37.0,35.87,35.92,1087825,FLS
2016-01-26,36.63,37.49,36.18,37.36,1232161,FLS
2016-01-27,37.31,38.05,36.8,37.02,1211903,FLS
2016-01-28,37.78,38.88,36.93,37.52,1105315,FLS
2016-01-29,37.74,38.7,37.64,38.64,1092256,FLS
2016-02-01,38.05,38.525,37.11,38.37,1079796,FLS
2016-02-02,35.25,37.3199,35.25,37.05,2892250,FLS
2016-02-03,37.48,38.51,36.85,38.43,1582342,FLS
2016-02-04,38.49,41.15,37.75,40.31,2438584,FLS
2016-02-05,40.1,41.01,39.83,40.72,1278823,FLS
2016-02-08,40.13,40.82,39.73,40.39,1131717,FLS
2016-02-09,39.61,40.41,39.34,39.59,1212473,FLS
2016-02-10,39.44,40.2,38.87,39.22,917942,FLS
2016-02-11,38.4,40.07,38.0404,39.81,1591621,FLS
2016-02-12,40.36,41.55,40.11,40.82,1105457,FLS
2016-02-16,41.38,41.96,40.52,41.93,1364284,FLS
2016-02-17,42.2,43.42,42.065,43.19,1574362,FLS
2016-02-18,43.22,43.35,42.63,43.15,1238406,FLS
2016-02-19,42.24,42.24,40.52,41.39,2349466,FLS
2016-02-22,41.68,43.3,41.51,43.3,1626306,FLS
2016-02-23,43.02,43.6,42.21,42.22,1001305,FLS
2016-02-24,41.5,41.98,40.67,41.91,1353918,FLS
2016-02-25,42.12,42.36,41.24,41.61,1717367,FLS
2016-02-26,42.19,42.84,41.63,42.29,1364669,FLS
2016-02-29,42.24,42.7,42.0,42.02,1436679,FLS
2016-03-01,42.63,43.1,41.91,42.83,1064547,FLS
2016-03-02,42.7,43.16,42.47,43.12,1525098,FLS
2016-03-03,43.06,43.68,42.91,43.51,1105759,FLS
2016-03-04,43.73,44.66,43.33,44.13,767832,FLS
2016-03-07,44.08,45.64,43.83,45.62,1206153,FLS
2016-03-08,45.1,45.13,43.99,44.02,1582010,FLS
2016-03-09,44.36,44.36,43.75,43.95,506839,FLS
2016-03-10,43.97,43.99,43.13,43.9,1001137,FLS
2016-03-11,44.47,45.23,44.35,45.18,887127,FLS
2016-03-14,44.79,45.54,44.56,45.18,1345981,FLS
2016-03-15,44.64,44.64,43.515,43.91,800764,FLS
2016-03-16,43.91,44.94,43.62,44.61,1948282,FLS
2016-03-17,44.78,46.2,44.78,45.98,2013620,FLS
2016-03-18,46.29,47.11,46.205,46.81,1581763,FLS
2016-03-21,46.58,47.32,46.579,47.22,911472,FLS
2016-03-22,46.69,47.22,46.365,46.68,812109,FLS
2016-03-23,46.38,46.47,44.45,44.46,1465858,FLS
2016-03-24,43.96,44.14,43.33,44.14,1953172,FLS
2016-03-28,44.18,44.23,43.45,43.91,765224,FLS
2016-03-29,43.6,44.185,43.01,44.13,962280,FLS
2016-03-30,44.54,44.66,43.69,44.04,1459441,FLS
2016-03-31,44.08,44.44,43.55,44.41,1451151,FLS
2016-04-01,43.92,44.08,42.89,43.91,1330240,FLS
2016-04-04,43.49,43.61,42.38,42.56,1828516,FLS
2016-04-05,42.05,42.27,41.7,42.1,1431122,FLS
2016-04-06,42.28,42.41,41.52,42.3,1676451,FLS
2016-04-07,42.07,42.42,41.97,42.12,1240338,FLS
2016-04-08,42.61,43.41,42.075,42.21,934782,FLS
2016-04-11,42.39,42.89,42.13,42.3,876311,FLS
2016-04-12,42.49,43.625,42.355,43.3,1219712,FLS
2016-04-13,43.73,44.4701,43.38,44.45,833275,FLS
2016-04-14,44.38,44.85,44.17,44.4,640014,FLS
2016-04-15,44.23,44.46,44.06,44.28,585787,FLS
2016-04-18,43.65,44.49,43.56,44.44,678555,FLS
2016-04-19,44.86,46.22,44.81,46.02,1343823,FLS
2016-04-20,46.19,47.025,45.9508,46.84,1413134,FLS
2016-04-21,46.85,47.0,46.51,46.61,1452320,FLS
2016-04-22,46.67,47.1,46.53,47.0,1080753,FLS
2016-04-25,46.85,47.14,46.04,46.15,835163,FLS
2016-04-26,46.52,46.97,46.03,46.89,1489865,FLS
2016-04-27,47.06,47.93,46.69,47.84,1289002,FLS
2016-04-28,47.51,48.005,46.79,46.87,1811493,FLS
2016-04-29,47.42,49.52,47.13,48.81,2665715,FLS
2016-05-02,48.89,49.22,47.98,48.96,1259063,FLS
2016-05-03,48.53,48.56,47.34,48.02,1325217,FLS
2016-05-04,47.9,48.12,46.2,46.36,1451731,FLS
2016-05-05,46.63,46.96,45.78,45.84,1469027,FLS
2016-05-06,45.76,46.39,45.48,46.26,1167650,FLS
2016-05-09,45.81,46.02,45.02,45.26,1011483,FLS
2016-05-10,45.53,46.39,45.325,46.32,829081,FLS
2016-05-11,46.37,46.93,46.18,46.52,1043066,FLS
2016-05-12,46.85,47.215,45.8,45.98,1460740,FLS
2016-05-13,45.89,46.3,45.12,45.38,1007112,FLS
2016-05-16,45.78,46.33,45.65,45.77,989076,FLS
2016-05-17,45.71,46.33,45.559,45.89,910198,FLS
2016-05-18,45.6,46.1,45.29,45.58,1204438,FLS
2016-05-19,45.47,45.525,44.53,44.91,668762,FLS
2016-05-20,45.34,45.87,45.31,45.82,859758,FLS
2016-05-23,45.67,46.0589,45.48,45.91,584977,FLS
2016-05-24,46.21,46.96,46.06,46.8,887912,FLS
2016-05-25,47.07,48.67,46.86,48.54,1696512,FLS
2016-05-26,48.69,49.0,48.36,48.42,1038125,FLS
2016-05-27,48.42,48.53,47.82,48.14,706071,FLS
2016-05-31,48.18,48.64,47.76,48.13,973086,FLS
2016-06-01,47.73,48.25,47.31,48.16,806639,FLS
2016-06-02,47.95,48.98,47.93,48.98,946836,FLS
2016-06-03,49.0,49.22,48.42,49.16,858957,FLS
2016-06-06,49.48,51.25,49.25,51.07,1704239,FLS
2016-06-07,51.09,52.07,50.98,51.77,1479811,FLS
2016-06-08,52.14,52.5,51.83,52.32,1242071,FLS
2016-06-09,51.82,52.29,51.61,52.27,809124,FLS
2016-06-10,51.61,51.61,50.65,50.83,758397,FLS
2016-06-13,50.57,50.8,49.93,49.95,922319,FLS
2016-06-14,49.82,50.49,49.51,50.21,1114307,FLS
2016-06-15,50.36,50.62,49.84,49.92,1027833,FLS
2016-06-16,49.51,49.63,48.44,49.41,960413,FLS
2016-06-17,49.68,50.43,49.33,50.0,952767,FLS
2016-06-20,50.79,50.96,50.39,50.42,1322831,FLS
2016-06-21,50.31,50.39,49.57,49.78,1010880,FLS
2016-06-22,50.02,50.13,49.485,49.51,1279681,FLS
2016-06-23,50.41,50.66,50.105,50.28,1915490,FLS
2016-06-24,47.97,48.33,45.32,45.5,2989712,FLS
2016-06-27,44.61,44.88,42.85,43.0,2250522,FLS
2016-06-28,43.77,44.13,42.86,43.52,2102860,FLS
2016-06-29,44.15,44.66,43.79,44.39,1731373,FLS
2016-06-30,44.5,45.17,44.065,45.17,1381732,FLS
2016-07-01,45.09,45.79,45.04,45.45,1329828,FLS
2016-07-05,45.02,45.03,43.92,44.17,1445451,FLS
2016-07-06,43.89,44.9,43.54,44.87,1833423,FLS
2016-07-07,45.12,45.8,44.75,44.95,1324253,FLS
2016-07-08,45.57,45.9599,45.435,45.79,2985534,FLS
2016-07-11,46.08,46.52,45.85,46.17,1301999,FLS
2016-07-12,46.79,47.925,46.775,47.82,1960594,FLS
2016-07-13,47.85,48.13,47.41,47.71,2258586,FLS
2016-07-14,48.34,48.76,48.23,48.6,4037857,FLS
2016-07-15,48.66,48.91,48.51,48.56,1287445,FLS
2016-07-18,48.39,48.59,48.11,48.31,1271170,FLS
2016-07-19,47.99,48.07,47.39,47.49,922662,FLS
2016-07-20,47.46,48.205,46.78,47.93,1498650,FLS
2016-07-21,47.76,48.44,47.35,47.47,1467214,FLS
2016-07-22,47.4,47.725,46.984,47.68,864759,FLS
2016-07-25,47.24,47.47,46.8,47.36,833601,FLS
2016-07-26,47.31,48.67,47.31,48.6,915978,FLS
2016-07-27,48.69,49.48,48.69,49.45,1747701,FLS
2016-07-28,49.3,49.61,48.88,49.4,1820948,FLS
2016-07-29,49.13,49.15,47.18,47.85,2693335,FLS
2016-08-01,47.58,47.65,45.67,45.96,1951581,FLS
2016-08-02,45.92,45.99,45.27,45.63,2114460,FLS
2016-08-03,45.49,46.76,45.44,46.39,1265487,FLS
2016-08-04,46.33,47.04,46.33,46.58,940088,FLS
2016-08-05,46.67,46.99,46.43,46.89,709717,FLS
2016-08-08,47.17,47.67,47.13,47.48,1073319,FLS
2016-08-09,47.41,47.745,46.9,47.15,749814,FLS
2016-08-10,47.3,47.42,46.71,46.95,690918,FLS
2016-08-11,47.26,48.18,47.02,47.82,985944,FLS
2016-08-12,47.73,47.74,47.25,47.49,567900,FLS
2016-08-15,47.67,48.38,47.67,48.27,611824,FLS
2016-08-16,48.09,48.42,47.81,48.35,974057,FLS
2016-08-17,48.45,48.65,48.1101,48.6,1008585,FLS
2016-08-18,48.68,48.85,48.44,48.85,548659,FLS
2016-08-19,48.64,49.64,48.63,49.26,1354075,FLS
2016-08-22,48.96,49.03,48.44,48.9,639404,FLS
2016-08-23,49.17,49.55,49.0,49.24,692233,FLS
2016-08-24,48.86,49.26,48.57,48.69,490688,FLS
2016-08-25,48.56,48.765,48.31,48.65,636161,FLS
2016-08-26,48.79,49.42,48.6101,49.13,858608,FLS
2016-08-29,49.03,49.66,48.67,49.42,532366,FLS
2016-08-30,49.41,49.66,48.93,49.03,450908,FLS
2016-08-31,48.8,48.84,47.88,48.37,689233,FLS
2016-09-01,48.31,48.53,47.43,48.07,588883,FLS
2016-09-02,48.5,48.955,48.27,48.77,412948,FLS
2016-09-06,48.82,49.0,47.97,48.09,523824,FLS
2016-09-07,47.92,48.02,47.67,47.98,514088,FLS
2016-09-08,47.91,48.265,47.5,48.08,574382,FLS
2016-09-09,47.4,47.91,46.24,46.24,1116879,FLS
2016-09-12,45.61,47.37,45.61,47.2,726514,FLS
2016-09-13,46.42,46.94,45.89,46.08,497310,FLS
2016-09-14,45.98,46.34,45.81,46.08,549716,FLS
2016-09-15,46.11,46.93,45.97,46.77,501016,FLS
2016-09-16,46.3,46.74,45.88,46.66,1047190,FLS
2016-09-19,47.0,47.54,46.97,47.27,782172,FLS
2016-09-20,47.29,47.6,46.43,46.44,688214,FLS
2016-09-21,46.69,47.19,46.5,47.12,756301,FLS
2016-09-22,47.74,48.27,47.69,48.17,440163,FLS
2016-09-23,47.8,47.87,46.16,46.18,1308226,FLS
2016-09-26,46.17,46.17,45.41,45.45,1158648,FLS
2016-09-27,45.0,45.88,44.73,45.82,1371131,FLS
2016-09-28,45.84,47.26,45.75,47.2,1023026,FLS
2016-09-29,47.17,47.92,46.98,47.33,1841815,FLS
2016-09-30,47.64,48.49,47.585,48.24,1667957,FLS
2016-10-03,47.96,48.57,47.67,48.19,909157,FLS
2016-10-04,48.75,48.75,47.5,47.72,746731,FLS
2016-10-05,48.2,48.81,48.1,48.24,1466314,FLS
2016-10-06,48.15,48.15,47.43,47.88,857857,FLS
2016-10-07,47.78,47.78,46.42,46.75,725959,FLS
2016-10-10,47.0,47.0,46.1,46.3,942077,FLS
2016-10-11,46.2,46.2,44.8,45.0,1137374,FLS
2016-10-12,44.86,45.12,44.54,44.57,946614,FLS
2016-10-13,43.99,44.01,43.36,43.69,1958075,FLS
2016-10-14,44.05,44.22,43.02,43.39,1837612,FLS
2016-10-17,43.48,43.56,43.07,43.11,1207508,FLS
2016-10-18,42.98,43.29,42.41,42.93,1953319,FLS
2016-10-19,43.19,45.04,42.97,44.45,2442316,FLS
2016-10-20,44.08,44.79,43.42,43.73,1359258,FLS
2016-10-21,43.1,43.88,42.66,43.6,1013225,FLS
2016-10-24,43.83,44.12,43.29,43.47,839726,FLS
2016-10-25,43.46,43.47,42.855,43.19,1293988,FLS
2016-10-26,42.91,44.22,42.9,43.76,1167896,FLS
2016-10-27,44.1,44.13,43.31,43.51,1662555,FLS
2016-10-28,39.37,42.98,39.13,42.21,3464426,FLS
2016-10-31,42.43,43.0501,42.17,42.35,1613316,FLS
2016-11-01,42.61,42.61,41.53,42.11,1667819,FLS
2016-11-02,41.84,41.98,41.39,41.59,1732112,FLS
2016-11-03,41.76,41.96,41.35,41.68,926670,FLS
2016-11-04,41.63,41.92,41.03,41.35,1435736,FLS
2016-11-07,42.24,42.58,41.65,42.04,1211883,FLS
2016-11-08,41.9,42.29,41.53,41.86,1486738,FLS
2016-11-09,41.63,44.55,41.63,44.19,1725041,FLS
2016-11-10,44.6,46.04,44.59,45.94,1827779,FLS
2016-11-11,45.86,46.63,45.28,45.83,1595585,FLS
2016-11-14,46.14,47.0,45.23,45.67,1584938,FLS
2016-11-15,45.66,45.8,45.02,45.62,1288672,FLS
2016-11-16,45.37,45.82,45.04,45.64,1258146,FLS
2016-11-17,45.85,47.02,45.55,45.74,943763,FLS
2016-11-18,45.67,46.09,45.605,45.98,1314189,FLS
2016-11-21,46.37,47.04,46.35,46.6,859229,FLS
2016-11-22,46.73,46.95,46.48,46.78,844610,FLS
2016-11-23,46.61,47.14,46.52,46.84,1326871,FLS
2016-11-25,46.79,46.89,46.51,46.89,397807,FLS
2016-11-28,46.74,46.85,46.37,46.48,1079321,FLS
2016-11-29,46.05,46.05,44.89,45.04,1031145,FLS
2016-11-30,45.86,48.07,45.76,47.45,1736633,FLS
2016-12-01,48.13,50.77,47.81,49.85,3446256,FLS
2016-12-02,49.89,49.93,49.0,49.42,1811339,FLS
2016-12-05,50.0,50.0,48.8,49.0,1362123,FLS
2016-12-06,48.58,49.78,48.42,49.75,2116990,FLS
2016-12-07,49.7,51.255,49.7,51.06,1819104,FLS
2016-12-08,51.28,51.46,50.53,51.03,875553,FLS
2016-12-09,51.12,51.73,50.95,51.72,819309,FLS
2016-12-12,51.15,52.08,50.9236,51.03,1907212,FLS
2016-12-13,51.45,51.55,50.24,50.56,1370528,FLS
2016-12-14,50.43,51.15,49.07,49.24,1353312,FLS
2016-12-15,49.08,49.47,48.6,48.97,1677191,FLS
2016-12-16,49.04,49.3,48.12,48.2,1745013,FLS
2016-12-19,48.22,48.55,47.64,48.49,656160,FLS
2016-12-20,48.73,49.21,48.39,49.07,739648,FLS
2016-12-21,49.15,49.68,48.74,49.38,1186253,FLS
2016-12-22,49.37,49.49,49.065,49.16,822805,FLS
2016-12-23,49.11,49.31,48.78,48.82,431655,FLS
2016-12-27,48.99,49.595,48.92,49.44,974287,FLS
2016-12-28,49.41,49.82,48.49,48.51,757578,FLS
2016-12-29,48.42,48.68,47.81,48.05,464380,FLS
2016-12-30,48.27,48.38,47.8,48.05,497395,FLS
2017-01-03,48.61,49.4684,48.41,49.01,990447,FLS
2017-01-04,49.25,49.63,49.08,49.56,593427,FLS
2017-01-05,49.38,50.0,48.47,48.65,1176141,FLS
2017-01-06,48.88,49.15,48.26,48.86,972695,FLS
2017-01-09,48.4,48.89,48.1,48.51,741454,FLS
2017-01-10,48.72,49.15,48.3,49.01,510875,FLS
2017-01-11,49.17,49.71,48.8,49.63,870008,FLS
2017-01-12,49.65,49.65,48.31,49.31,1256976,FLS
2017-01-13,49.31,50.22,49.31,49.76,684590,FLS
2017-01-17,49.69,50.06,49.15,49.53,1108784,FLS
2017-01-18,49.49,49.97,49.19,49.86,638625,FLS
2017-01-19,50.04,50.69,49.71,50.33,875270,FLS
2017-01-20,50.67,51.08,50.09,50.26,1284384,FLS
2017-01-23,50.59,50.71,49.52,50.0,875062,FLS
2017-01-24,50.37,51.16,50.15,50.95,1359938,FLS
2017-01-25,51.1,51.89,50.95,51.85,1469709,FLS
2017-01-26,51.81,52.1,51.22,51.54,1447852,FLS
2017-01-27,51.44,51.67,51.2301,51.44,1159255,FLS
2017-01-30,51.38,51.38,49.925,50.48,1238093,FLS
2017-01-31,50.23,50.3132,48.83,49.16,1748244,FLS
2017-02-01,49.29,49.86,48.81,49.27,1102284,FLS
2017-02-02,48.95,49.1,47.96,48.19,2063141,FLS
2017-02-03,48.33,48.86,48.22,48.65,1739958,FLS
2017-02-06,48.37,48.9,47.9799,48.36,949923,FLS
2017-02-07,48.62,49.65,48.5,49.59,1881242,FLS
2017-02-08,49.32,51.17,49.02,50.63,2829582,FLS
2017-02-09,50.87,51.25,50.56,50.68,1463427,FLS
2017-02-10,50.95,51.2,50.68,50.96,2306189,FLS
2017-02-13,51.2,51.82,51.2,51.5,1410619,FLS
2017-02-14,51.2,51.52,50.79,50.93,1719615,FLS
2017-02-15,50.79,51.25,50.63,51.2,2007684,FLS
2017-02-16,51.35,51.58,50.53,50.81,2255261,FLS
2017-02-17,48.5,50.03,48.18,48.37,5094007,FLS
2017-02-21,48.2,49.21,48.15,48.38,2124087,FLS
2017-02-22,48.11,48.75,47.915,48.65,1984845,FLS
2017-02-23,48.89,49.07,46.72,46.78,2350478,FLS
2017-02-24,46.35,47.73,46.0001,47.72,2410724,FLS
2017-02-27,47.66,48.02,47.27,47.94,1061306,FLS
2017-02-28,47.78,47.97,46.32,46.45,1587255,FLS
2017-03-01,47.2,48.38,47.2,48.09,1465513,FLS
2017-03-02,47.95,48.16,46.93,47.03,1682781,FLS
2017-03-03,47.09,47.275,46.37,46.52,1005374,FLS
2017-03-06,46.04,46.43,45.94,46.15,1071475,FLS
2017-03-07,46.22,46.49,45.88,46.0,1186712,FLS
2017-03-08,46.07,46.37,45.8,45.97,2223072,FLS
2017-03-09,45.85,45.94,44.78,45.22,2575691,FLS
2017-03-10,45.53,46.13,45.5,46.0,1398550,FLS
2017-03-13,46.05,46.63,45.88,46.22,1020937,FLS
2017-03-14,45.76,45.92,44.71,45.49,1811658,FLS
2017-03-15,46.31,47.51,45.95,47.18,1726153,FLS
2017-03-16,47.28,47.52,46.49,46.92,1103081,FLS
2017-03-17,47.04,47.13,46.51,46.99,1332756,FLS
2017-03-20,46.98,47.01,46.49,46.78,873405,FLS
2017-03-21,46.98,47.16,45.7,45.81,1225421,FLS
2017-03-22,45.39,46.18,45.355,45.95,1633805,FLS
2017-03-23,45.91,46.355,45.77,46.08,879482,FLS
2017-03-24,46.21,46.54,45.42,45.65,1011250,FLS
2017-03-27,45.65,47.15,44.88,46.97,1807711,FLS
2017-03-28,46.88,47.52,46.76,47.18,1332586,FLS
2017-03-29,47.04,47.64,46.99,47.4,812310,FLS
2017-03-30,47.41,48.37,47.26,48.0,1632270,FLS
2017-03-31,47.75,48.6,47.705,48.42,1395316,FLS
2017-04-03,48.42,48.7,47.48,48.15,1622578,FLS
2017-04-04,48.18,48.22,47.68,47.83,1488014,FLS
2017-04-05,48.27,49.11,47.66,47.69,1109305,FLS
2017-04-06,47.82,49.03,47.66,48.79,1470640,FLS
2017-04-07,48.63,49.08,48.29,48.64,1014719,FLS
2017-04-10,48.84,49.42,48.5,49.2,1036421,FLS
2017-04-11,49.2,49.28,48.58,49.16,946074,FLS
2017-04-12,48.54,48.74,47.59,47.72,1373961,FLS
2017-04-13,47.63,47.88,46.91,47.0,962805,FLS
2017-04-17,47.33,47.96,47.02,47.94,1164784,FLS
2017-04-18,47.47,47.88,47.36,47.7,1010946,FLS
2017-04-19,48.36,49.28,47.93,48.08,1534354,FLS
2017-04-20,48.5,49.43,48.474,49.17,940203,FLS
2017-04-21,49.32,49.35,48.55,48.66,1086683,FLS
2017-04-24,49.5,49.85,49.02,49.35,834393,FLS
2017-04-25,49.84,50.77,49.84,50.6,1326658,FLS
2017-04-26,50.53,51.62,50.53,51.14,1618281,FLS
2017-04-27,51.09,51.43,50.7,50.78,993188,FLS
2017-04-28,50.69,51.34,50.51,50.87,2218110,FLS
2017-05-01,51.06,51.06,49.5,49.65,2275915,FLS
2017-05-02,49.92,51.92,49.57,49.97,3474987,FLS
2017-05-03,49.91,50.47,49.43,50.22,1381042,FLS
2017-05-04,50.21,50.51,48.33,48.63,2315560,FLS
2017-05-05,48.8,50.01,48.61,49.98,1217789,FLS
2017-05-08,49.89,50.09,49.28,49.62,996470,FLS
2017-05-09,49.67,50.06,48.97,49.14,967146,FLS
2017-05-10,49.15,49.77,48.96,49.76,964353,FLS
2017-05-11,49.62,49.8,48.76,49.17,583984,FLS
2017-05-12,49.0,49.15,48.8,49.05,750832,FLS
2017-05-15,49.55,49.99,49.39,49.68,1443266,FLS
2017-05-16,50.0,50.14,49.05,49.58,888390,FLS
2017-05-17,48.93,49.08,48.3,48.34,1106685,FLS
2017-05-18,48.23,48.83,47.54,48.56,1100544,FLS
2017-05-19,48.94,49.78,48.32,49.11,1674408,FLS
2017-05-22,50.43,50.43,48.995,49.11,1048311,FLS
2017-05-23,49.23,49.48,48.74,49.47,724090,FLS
2017-05-24,49.42,49.77,48.89,49.0,1171839,FLS
2017-05-25,49.12,49.25,47.84,47.89,1626976,FLS
2017-05-26,47.86,48.21,47.51,48.1,1219659,FLS
2017-05-30,47.86,48.545,47.48,48.3,747233,FLS
2017-05-31,48.26,48.52,47.73,48.5,1137017,FLS
2017-06-01,48.75,49.53,48.34,49.3,1198594,FLS
2017-06-02,49.27,49.33,48.44,48.59,1470687,FLS
2017-06-05,48.4,48.82,48.29,48.56,898606,FLS
2017-06-06,48.28,48.28,47.31,47.55,1549464,FLS
2017-06-07,47.6,47.87,45.92,46.28,1308621,FLS
2017-06-08,46.28,46.89,45.86,46.68,1476783,FLS
2017-06-09,46.75,47.43,46.6,47.3,1737679,FLS
2017-06-12,47.52,49.15,47.5,48.66,1481738,FLS
2017-06-13,48.64,48.93,48.29,48.71,708603,FLS
2017-06-14,48.75,48.75,47.06,47.47,1189146,FLS
2017-06-15,47.05,47.91,47.05,47.45,719245,FLS
2017-06-16,47.55,48.05,47.3,47.45,1277805,FLS
2017-06-19,47.7,47.95,47.12,47.53,880460,FLS
2017-06-20,46.98,47.16,45.67,46.0,1217295,FLS
2017-06-21,45.84,45.88,43.94,44.04,1316598,FLS
2017-06-22,44.13,44.46,43.6,44.25,2369219,FLS
2017-06-23,44.26,44.89,44.26,44.47,2732838,FLS
2017-06-26,44.87,45.77,44.77,45.5,1508731,FLS
2017-06-27,45.53,45.8,45.17,45.31,1129110,FLS
2017-06-28,45.67,46.0425,45.45,45.64,793075,FLS
2017-06-29,45.72,46.1,45.22,45.71,918936,FLS
2017-06-30,46.06,46.74,45.8,46.43,1014059,FLS
2017-07-03,46.85,47.34,46.56,46.94,393675,FLS
2017-07-05,46.91,47.11,46.215,46.72,1419012,FLS
2017-07-06,46.76,47.45,46.18,46.32,1889378,FLS
2017-07-07,46.33,47.01,46.03,46.31,1231445,FLS
2017-07-10,46.21,46.97,46.03,46.38,1010292,FLS
2017-07-11,45.75,45.91,45.15,45.76,1129501,FLS
2017-07-12,46.25,46.64,45.94,46.26,820461,FLS
2017-07-13,46.23,46.29,45.36,45.78,1393996,FLS
2017-07-14,45.95,46.5,45.89,46.17,1191995,FLS
2017-07-17,46.36,46.65,45.87,45.9,1211834,FLS
2017-07-18,45.81,46.32,45.71,46.12,923021,FLS
2017-07-19,46.15,46.56,46.03,46.54,774393,FLS
2017-07-20,46.65,46.87,46.16,46.59,899897,FLS
2017-07-21,46.34,46.355,45.86,46.23,477537,FLS
2017-07-24,46.23,46.355,45.82,46.24,857010,FLS
2017-07-25,46.76,47.59,46.55,47.25,1186680,FLS
2017-07-26,47.37,47.49,46.53,46.64,1245971,FLS
2017-07-27,46.57,46.68,45.71,46.36,1527376,FLS
2017-07-28,41.05,42.11,40.245,41.3,6850399,FLS
2017-07-31,41.31,42.14,40.96,41.13,3100207,FLS
2017-08-01,41.31,41.54,40.91,41.19,1200847,FLS
2017-08-02,41.37,42.06,41.24,41.92,1584570,FLS
2017-08-03,41.82,41.93,41.04,41.22,2030200,FLS
2017-08-04,41.31,41.54,40.91,41.19,1200847,FLS
2017-08-07,41.11,41.17,40.39,40.55,2043026,FLS
2017-08-08,40.43,40.68,39.8,39.84,1260499,FLS
2017-08-09,39.69,39.84,38.95,39.12,1432706,FLS
2017-08-10,38.88,39.15,38.43,38.64,2066276,FLS
2017-08-11,38.27,38.91,38.27,38.83,1045100,FLS
2017-08-14,39.23,39.53,38.98,39.48,1421186,FLS
2017-08-15,39.71,39.97,39.29,39.44,2261361,FLS
2017-08-16,39.57,40.0,39.37,39.42,1149344,FLS
2017-08-17,39.19,39.36,38.38,38.39,806524,FLS
2017-08-18,38.29,38.54,38.11,38.12,1382578,FLS
2017-08-21,38.06,38.06,37.51,37.58,956218,FLS
2017-08-22,37.78,38.79,37.74,38.73,1409337,FLS
2017-08-23,38.47,38.83,38.42,38.54,994170,FLS
2017-08-24,38.6,38.73,37.91,38.03,740502,FLS
2017-08-25,38.45,38.75,38.12,38.41,902389,FLS
2017-08-28,38.44,38.7,37.865,38.4,936376,FLS
2017-08-29,38.05,38.72,38.018,38.66,822440,FLS
2017-08-30,38.62,38.99,38.18,38.97,820396,FLS
2017-08-31,39.19,39.4,38.74,39.28,946852,FLS
2017-09-01,39.4,39.9,39.29,39.54,1292737,FLS
2017-09-05,39.64,39.82,39.3,39.55,2165190,FLS
2017-09-06,39.88,40.34,39.7,39.96,2035159,FLS
2017-09-07,40.02,40.02,39.37,39.91,1113471,FLS
2017-09-08,39.84,39.95,38.99,39.48,1542358,FLS
2017-09-11,39.82,40.48,39.71,40.22,1061466,FLS
2017-09-12,40.39,40.82,40.28,40.45,1128656,FLS
2017-09-13,40.45,40.97,40.37,40.91,1476358,FLS
2017-09-14,40.89,41.44,40.7,41.36,909145,FLS
2017-09-15,41.29,41.48,40.9,41.39,1349033,FLS
2017-09-18,41.53,41.76,41.3,41.4,961804,FLS
2017-09-19,41.44,42.04,41.3,41.97,891680,FLS
2017-09-20,42.09,42.68,41.98,42.57,1387238,FLS
2017-09-21,42.38,42.48,42.02,42.19,684193,FLS
2017-09-22,42.08,42.67,41.71,42.63,962585,FLS
2017-09-25,42.45,43.1,42.45,43.03,1449964,FLS
2017-09-26,43.1,43.52,42.87,43.37,1135589,FLS
2017-09-27,43.55,43.65,42.62,43.25,1213479,FLS
2017-09-28,43.16,43.43,42.21,42.5,1402924,FLS
2017-09-29,42.53,42.77,42.18,42.59,1026802,FLS
2017-10-02,42.52,42.63,41.78,42.08,2009426,FLS
2017-10-03,42.12,42.69,41.92,42.68,1548955,FLS
2017-10-04,42.8,43.59,42.74,43.06,1855560,FLS
2017-10-05,43.09,43.42,42.94,43.21,1547209,FLS
2017-10-06,43.06,43.34,42.97,43.32,1324037,FLS
2017-10-09,43.25,43.32,43.05,43.21,838510,FLS
2017-10-10,43.41,43.63,43.3,43.54,990442,FLS
2017-10-11,43.51,43.73,43.08,43.72,848340,FLS
2017-10-12,43.45,44.15,43.42,44.07,1774291,FLS
2017-10-13,44.49,44.6925,44.26,44.38,1061744,FLS
2017-10-16,44.65,44.79,44.33,44.64,1510527,FLS
2017-10-17,44.51,44.74,44.37,44.58,923748,FLS
2017-10-18,44.56,44.83,44.43,44.62,1170213,FLS
2017-10-19,44.31,44.82,44.17,44.49,743010,FLS
2017-10-20,44.69,45.38,44.69,45.38,991158,FLS
2017-10-23,45.38,45.38,44.53,44.61,1063118,FLS
2017-10-24,44.95,45.16,44.55,44.84,1115403,FLS
2017-10-25,44.69,44.795,43.9501,44.43,982930,FLS
2017-10-26,44.77,44.92,44.47,44.74,868589,FLS
2017-10-27,44.69,44.74,44.03,44.26,1195192,FLS
2017-10-30,44.11,44.39,43.88,43.88,986802,FLS
2017-10-31,43.97,44.23,43.8,44.07,2340494,FLS
2017-11-01,44.44,44.83,43.89,43.99,2270987,FLS
2017-11-02,43.42,43.42,37.92,39.14,7255289,FLS
2017-11-03,38.54,39.76,37.7125,39.25,4762868,FLS
2017-11-06,39.02,40.23,38.9,40.01,2318999,FLS
2017-11-07,40.08,40.17,39.03,39.54,1580397,FLS
2017-11-08,39.42,39.42,38.8,38.91,1709023,FLS
2017-11-09,38.51,39.17,38.38,39.0,1143406,FLS
2017-11-10,38.66,39.16,38.52,39.13,1200587,FLS
2017-11-13,38.86,39.53,38.55,39.37,1584876,FLS
2017-11-14,39.09,39.3,38.6,39.08,1769006,FLS
2017-11-15,38.77,38.9724,38.46,38.63,2332642,FLS
2017-11-16,38.78,39.22,38.66,39.08,1478557,FLS
2017-11-17,39.02,39.675,38.76,39.21,936492,FLS
2017-11-20,39.18,39.19,38.8,38.94,1550473,FLS
2017-11-21,39.1,39.2325,38.99,38.99,1288469,FLS
2017-11-22,39.02,39.87,39.02,39.49,1231662,FLS
2017-11-24,39.55,39.66,39.06,39.07,316872,FLS
2017-11-27,39.04,39.94,39.04,39.88,892501,FLS
2017-11-28,39.92,41.17,39.89,41.12,1692449,FLS
2017-11-29,41.09,41.59,41.005,41.51,1576313,FLS
2017-11-30,41.75,42.85,41.75,42.58,1531968,FLS
2017-12-01,42.65,42.82,41.54,42.39,1582913,FLS
2017-12-04,42.94,43.87,42.79,42.83,2296039,FLS
2017-12-05,42.97,42.97,42.0,42.04,1067784,FLS
2017-12-06,41.92,42.49,41.75,41.81,875942,FLS
2017-12-07,41.82,43.06,41.63,42.65,986320,FLS
2017-12-08,42.13,42.74,41.81,42.13,1240477,FLS
2017-12-11,41.6,42.42,41.4,41.59,1981234,FLS
2017-12-12,41.71,41.925,41.23,41.25,987360,FLS
2017-12-13,41.21,41.35,40.83,41.02,1111005,FLS
2017-12-14,41.02,41.23,40.19,40.2,951059,FLS
2017-12-15,40.73,41.65,40.44,41.15,1848168,FLS
2017-12-18,41.69,41.93,41.28,41.31,1109075,FLS
2017-12-19,41.39,41.45,40.95,41.17,1243071,FLS
2017-12-20,41.25,41.57,40.89,41.13,1407982,FLS
2017-12-21,41.15,41.8,40.98,41.59,827404,FLS
2017-12-22,41.44,41.72,41.34,41.39,516747,FLS
2017-12-26,41.51,42.05,41.26,41.77,474777,FLS
2017-12-27,41.77,41.87,41.47,41.8,459029,FLS
2017-12-28,41.98,42.1,41.54,41.96,491634,FLS
2017-12-29,42.0,42.46,41.84,42.13,678911,FLS
2018-01-02,42.45,42.789,42.14,42.5,705061,FLS
2018-01-03,42.44,42.66,42.14,42.37,719168,FLS
2018-01-04,42.35,43.605,42.35,43.42,1200400,FLS
2018-01-05,43.69,43.699,43.15,43.4,911096,FLS
2018-01-08,43.47,43.88,43.35,43.72,927504,FLS
2018-01-09,43.74,43.78,43.14,43.3,884801,FLS
2018-01-10,43.23,43.23,42.22,42.47,1111705,FLS
2018-01-11,42.71,43.87,42.6,43.47,1194874,FLS
2018-01-12,43.56,44.01,43.36,44.0,1427821,FLS
2018-01-16,44.55,45.345,44.2,45.05,1764536,FLS
2018-01-17,45.29,45.39,43.22,43.38,1679852,FLS
2018-01-18,43.3,44.55,43.2,44.33,1649446,FLS
2018-01-19,44.45,44.54,43.58,43.71,1489153,FLS
2018-01-22,43.63,43.84,43.32,43.77,1091674,FLS
2018-01-23,43.63,44.11,42.89,44.07,2493455,FLS
2018-01-24,44.32,45.57,44.32,45.34,1974451,FLS
2018-01-25,45.62,45.79,44.58,45.03,1511816,FLS
2018-01-26,45.09,45.58,45.03,45.58,846184,FLS
2018-01-29,45.36,45.66,45.1201,45.37,1012037,FLS
2018-01-30,44.9,45.39,44.53,45.21,1145523,FLS
2018-01-31,45.6,46.16,44.97,45.32,1025512,FLS
2018-02-01,45.0,45.78,44.94,45.59,1132185,FLS
2018-02-02,45.2,45.26,44.34,44.57,1222674,FLS
2018-02-05,44.26,44.84,42.08,42.11,1423316,FLS
2018-02-06,41.13,42.84,40.8,41.83,2546699,FLS
2018-02-07,41.86,42.42,41.53,41.55,1821225,FLS
2013-02-08,34.69,34.96,34.63,34.85,956594,FL
2013-02-11,34.79,34.88,34.57,34.84,1156923,FL
2013-02-12,34.85,35.03,34.69,34.72,1197578,FL
2013-02-13,34.72,34.89,33.15,33.44,3338838,FL
2013-02-14,33.43,33.67,33.05,33.29,1891509,FL
2013-02-15,33.27,33.8699,33.19,33.51,2457908,FL
2013-02-19,33.59,34.2,33.19,34.07,1938839,FL
2013-02-20,34.04,34.54,34.0,34.35,2913333,FL
2013-02-21,34.39,34.94,34.15,34.29,2885457,FL
2013-02-22,34.3,34.59,33.72,33.96,1759711,FL
2013-02-25,33.98,34.02,33.13,33.13,1707074,FL
2013-02-26,33.14,33.59,32.8438,33.04,1691407,FL
2013-02-27,33.06,34.01,33.04,33.88,1402554,FL
2013-02-28,34.11,34.39,33.95,34.19,1633281,FL
2013-03-01,34.09,34.56,33.98,34.55,1651200,FL
2013-03-04,34.36,35.0,34.36,34.49,1940008,FL
2013-03-05,34.81,35.35,34.68,35.34,2352501,FL
2013-03-06,35.42,35.64,34.9413,35.17,3687642,FL
2013-03-07,35.16,35.5,34.96,35.31,2186766,FL
2013-03-08,33.5,33.66,31.79,32.79,9830053,FL
2013-03-11,32.73,32.79,32.1,32.49,4762621,FL
2013-03-12,32.4,33.15,32.36,32.76,3065484,FL
2013-03-13,32.88,33.28,32.8,32.94,1861862,FL
2013-03-14,33.12,33.34,32.89,33.0,2308642,FL
2013-03-15,33.08,33.14,32.33,32.36,2989452,FL
2013-03-18,32.16,32.36,32.07,32.15,2651511,FL
2013-03-19,32.08,32.23,31.3,31.95,4623578,FL
2013-03-20,32.17,34.25,32.07,32.21,5448439,FL
2013-03-21,32.15,32.53,32.055,32.28,5061255,FL
2013-03-22,32.79,33.91,32.73,33.31,4821722,FL
2013-03-25,33.31,33.5,32.755,33.04,3441440,FL
2013-03-26,33.13,33.94,33.06,33.79,3642597,FL
2013-03-27,33.58,34.22,33.4,34.12,3143143,FL
2013-03-28,34.15,34.77,33.99,34.24,2795189,FL
2013-04-01,34.2,34.288,33.52,33.82,1551339,FL
2013-04-02,34.04,34.12,33.61,33.75,3023263,FL
2013-04-03,33.9,34.41,33.1,33.21,3516406,FL
2013-04-04,33.24,33.455,32.953,33.15,4124105,FL
2013-04-05,32.86,33.385,32.57,33.36,2453651,FL
2013-04-08,33.4,33.535,33.15,33.25,1229475,FL
2013-04-09,33.42,33.68,32.96,32.96,2306042,FL
2013-04-10,33.02,33.86,33.02,33.76,1576902,FL
2013-04-11,33.76,34.6,33.71,34.06,2481103,FL
2013-04-12,34.21,34.53,33.9501,34.51,1968608,FL
2013-04-15,34.29,34.42,33.39,33.47,2807262,FL
2013-04-16,33.56,33.717,32.96,33.31,2931248,FL
2013-04-17,32.87,32.97,32.11,32.47,2777082,FL
2013-04-18,32.6,32.65,31.7,31.79,3005362,FL
2013-04-19,31.88,32.355,31.36,31.92,2467493,FL
2013-04-22,32.02,32.815,31.9,32.77,2505729,FL
2013-04-23,32.96,33.4,32.38,32.52,2534412,FL
2013-04-24,32.53,32.87,32.23,32.34,1948368,FL
2013-04-25,32.53,33.49,32.42,33.4,2646559,FL
2013-04-26,33.3,33.73,33.29,33.69,1821056,FL
2013-04-29,33.71,34.2,33.63,33.92,1743573,FL
2013-04-30,34.07,34.87,33.97,34.87,2682514,FL
2013-05-01,34.89,34.9,34.59,34.66,2144056,FL
2013-05-02,34.71,35.13,34.68,34.91,2204055,FL
2013-05-03,35.18,35.45,35.14,35.28,2752433,FL
2013-05-06,35.27,35.31,34.865,35.06,2075040,FL
2013-05-07,35.21,35.84,34.91,35.69,2789040,FL
2013-05-08,35.61,35.87,35.42,35.86,1794781,FL
2013-05-09,35.8,36.31,35.8,35.97,2004007,FL
2013-05-10,35.99,36.27,35.88,36.17,1364160,FL
2013-05-13,36.17,36.32,36.05,36.3,1301086,FL
2013-05-14,36.32,36.42,35.84,36.35,1998523,FL
2013-05-15,36.39,36.72,36.225,36.55,1454086,FL
2013-05-16,36.47,36.76,36.26,36.4,1350625,FL
2013-05-17,36.51,36.94,36.29,36.92,2108974,FL
2013-05-20,36.83,36.87,36.4,36.59,2088898,FL
2013-05-21,36.74,36.99,36.29,36.3,2903845,FL
2013-05-22,36.33,36.54,35.68,35.83,2517407,FL
2013-05-23,35.53,35.84,35.41,35.68,3676782,FL
2013-05-24,33.74,34.02,32.61,33.9,10437193,FL
2013-05-28,34.56,35.05,33.97,34.1,5974764,FL
2013-05-29,33.99,34.26,33.79,34.02,3914886,FL
2013-05-30,34.03,34.25,33.82,34.01,4058214,FL
2013-05-31,33.95,34.75,33.75,34.32,3198733,FL
2013-06-03,34.27,34.36,33.91,34.27,3092301,FL
2013-06-04,34.29,34.85,34.26,34.81,2779218,FL
2013-06-05,34.66,34.858,34.0,34.06,2976325,FL
2013-06-06,34.07,34.49,33.81,34.49,1600618,FL
2013-06-07,34.74,35.075,34.49,34.93,1867690,FL
2013-06-10,35.24,35.46,35.06,35.22,2434056,FL
2013-06-11,34.87,35.24,34.56,34.58,1960213,FL
2013-06-12,34.75,35.0,34.08,34.16,2261566,FL
2013-06-13,34.25,34.57,33.99,34.46,2461177,FL
2013-06-14,34.39,35.08,34.35,34.77,2172436,FL
2013-06-17,35.0,35.19,34.5399,34.66,1535389,FL
2013-06-18,34.75,35.46,34.72,35.41,2673619,FL
2013-06-19,35.45,36.025,35.37,35.5,2819208,FL
2013-06-20,35.27,35.34,34.77,34.95,3065552,FL
2013-06-21,35.1,35.26,34.705,34.98,3151121,FL
2013-06-24,34.67,34.705,34.02,34.36,1692910,FL
2013-06-25,34.66,34.845,34.52,34.57,1810885,FL
2013-06-26,34.9,34.9,33.53,33.9,3560137,FL
2013-06-27,34.19,34.43,34.044,34.25,2409830,FL
2013-06-28,34.26,35.37,34.25,35.13,3351699,FL
2013-07-01,35.49,36.01,35.26,35.36,2102402,FL
2013-07-02,35.4,36.02,35.34,35.69,1847351,FL
2013-07-03,35.55,35.75,35.23,35.44,536414,FL
2013-07-05,35.73,35.91,35.24,35.76,1158775,FL
2013-07-08,35.72,37.03,35.72,36.66,2837862,FL
2013-07-09,36.74,36.85,36.5001,36.6,1746886,FL
2013-07-10,36.68,37.03,36.49,36.75,1993527,FL
2013-07-11,37.21,37.24,36.5,36.78,2115952,FL
2013-07-12,36.83,37.18,36.8,37.05,1834206,FL
2013-07-15,37.28,37.7,37.04,37.11,1706246,FL
2013-07-16,37.15,37.22,36.28,36.41,2125713,FL
2013-07-17,36.42,36.61,36.1,36.23,1094619,FL
2013-07-18,36.39,36.94,36.33,36.58,1324060,FL
2013-07-19,36.5,36.83,36.41,36.49,854906,FL
2013-07-22,36.58,36.82,36.5,36.59,916486,FL
2013-07-23,36.6,36.88,36.32,36.34,2059722,FL
2013-07-24,36.47,36.59,35.47,35.65,2468781,FL
2013-07-25,35.63,36.1,35.55,36.07,1583501,FL
2013-07-26,36.0,36.455,35.91,36.27,1148390,FL
2013-07-29,36.13,36.535,36.12,36.33,1575746,FL
2013-07-30,36.49,36.58,36.13,36.47,1113100,FL
2013-07-31,36.56,36.84,35.91,36.13,1581017,FL
2013-08-01,36.42,37.43,36.17,37.26,2308697,FL
2013-08-02,37.17,37.42,36.78,37.31,1239572,FL
2013-08-05,37.37,37.85,37.27,37.61,1500597,FL
2013-08-06,37.23,37.23,34.92,35.63,6548549,FL
2013-08-07,35.7,35.99,35.36,35.84,3222080,FL
2013-08-08,35.74,36.1999,35.62,35.67,3083127,FL
2013-08-09,35.0,35.4,34.06,34.52,4550996,FL
2013-08-12,34.5,35.14,34.38,34.97,1754034,FL
2013-08-13,34.98,35.03,34.55,34.94,1530900,FL
2013-08-14,34.82,35.07,34.51,34.86,1313512,FL
2013-08-15,34.87,34.93,34.4,34.61,1596628,FL
2013-08-16,34.49,34.83,34.4,34.65,1658928,FL
2013-08-19,34.63,34.7,33.96,34.01,2430232,FL
2013-08-20,34.13,35.2,33.97,35.1,2376821,FL
2013-08-21,34.86,34.94,33.95,34.06,2278082,FL
2013-08-22,34.08,34.42,33.8,34.01,2805260,FL
2013-08-23,34.55,34.5797,32.5,33.01,4847548,FL
2013-08-26,32.99,33.43,32.876,33.02,2073817,FL
2013-08-27,32.73,32.96,32.09,32.16,2481909,FL
2013-08-28,32.27,32.75,32.25,32.57,2098374,FL
2013-08-29,32.61,32.7597,32.33,32.54,1946558,FL
2013-08-30,32.63,32.6675,32.08,32.2,1525281,FL
2013-09-03,32.51,32.66,31.91,32.08,2054915,FL
2013-09-04,32.13,32.94,32.0513,32.86,2595195,FL
2013-09-05,32.94,33.27,32.74,32.84,1810740,FL
2013-09-06,32.89,32.972,32.32,32.65,2137803,FL
2013-09-09,32.9,33.52,32.81,33.14,1851569,FL
2013-09-10,33.44,33.58,33.16,33.31,2222372,FL
2013-09-11,33.4,33.61,33.24,33.5,1298293,FL
2013-09-12,33.5,33.6175,32.81,32.92,1393560,FL
2013-09-13,33.04,33.1,32.65,32.82,1146346,FL
2013-09-16,33.16,33.26,32.61,32.8,2272678,FL
2013-09-17,32.89,33.385,32.88,33.36,1410482,FL
2013-09-18,33.26,33.74,32.94,33.67,1237176,FL
2013-09-19,33.7,33.76,33.35,33.37,1407890,FL
2013-09-20,33.55,33.55,32.84,32.97,2191587,FL
2013-09-23,32.93,33.025,32.56,32.68,1176278,FL
2013-09-24,32.68,33.16,32.4,33.08,2059446,FL
2013-09-25,33.01,33.08,32.1,32.54,2616670,FL
2013-09-26,32.68,33.2,32.59,32.76,1498188,FL
2013-09-27,34.05,34.325,33.51,34.1,3353130,FL
2013-09-30,33.73,34.06,33.53,33.94,2095437,FL
2013-10-01,33.89,34.37,33.855,34.01,2275486,FL
2013-10-02,33.87,34.0,33.61,33.89,1767800,FL
2013-10-03,33.81,33.89,33.13,33.49,1452566,FL
2013-10-04,33.45,33.6,33.19,33.51,1014589,FL
2013-10-07,33.2,33.32,32.79,32.83,1713170,FL
2013-10-08,32.85,32.88,32.13,32.36,1629126,FL
2013-10-09,32.52,32.84,32.24,32.55,1510620,FL
2013-10-10,32.98,33.32,32.79,33.03,1464281,FL
2013-10-11,32.91,33.0,32.45,32.87,1762540,FL
2013-10-14,32.77,32.98,32.55,32.91,1725060,FL
2013-10-15,32.93,33.05,32.64,32.83,1293724,FL
2013-10-16,32.97,33.34,32.8,33.26,1205908,FL
2013-10-17,33.2,33.41,32.91,33.15,1162562,FL
2013-10-18,33.39,33.92,33.26,33.8,1499210,FL
2013-10-21,33.86,33.92,33.416,33.53,1100280,FL
2013-10-22,33.5,33.87,33.42,33.79,1917651,FL
2013-10-23,33.72,34.0,33.61,33.95,1727401,FL
2013-10-24,34.09,34.33,33.85,34.19,1467737,FL
2013-10-25,34.26,34.38,33.85,34.2,1712853,FL
2013-10-28,34.26,34.73,34.26,34.58,1409687,FL
2013-10-29,34.76,35.13,34.65,35.1,1593227,FL
2013-10-30,34.97,35.21,34.71,34.75,1811074,FL
2013-10-31,34.74,34.86,34.33,34.7,1367410,FL
2013-11-01,34.82,35.1699,34.7001,34.99,1670100,FL
2013-11-04,34.98,35.07,34.21,34.65,3412422,FL
2013-11-05,34.6,34.91,34.091,34.83,3295548,FL
2013-11-06,34.75,35.59,34.52,35.55,3204201,FL
2013-11-07,35.76,36.2,35.195,35.26,1903691,FL
2013-11-08,35.21,35.98,35.2,35.97,1402807,FL
2013-11-11,35.98,36.36,35.89,36.28,1359956,FL
2013-11-12,36.2,36.46,35.83,35.93,1991925,FL
2013-11-13,35.9,36.8,35.81,36.74,1907656,FL
2013-11-14,36.7,37.23,36.55,37.13,1561437,FL
2013-11-15,37.13,37.2,36.465,37.14,2476042,FL
2013-11-18,37.38,37.46,37.02,37.16,1847220,FL
2013-11-19,37.16,37.43,36.89,37.0,2274058,FL
2013-11-20,37.0,37.13,36.445,36.56,2489279,FL
2013-11-21,36.65,36.81,35.87,36.76,3344736,FL
2013-11-22,38.99,39.15,37.99,38.27,6764673,FL
2013-11-25,38.73,39.125,38.48,38.51,3119519,FL
2013-11-26,38.59,38.77,38.415,38.56,1230678,FL
2013-11-27,38.78,39.0363,38.74,38.97,1525648,FL
2013-11-29,39.17,39.2199,38.79,38.89,642725,FL
2013-12-02,38.8,39.3,38.77,38.97,1775054,FL
2013-12-03,38.74,39.18,38.55,39.12,1832686,FL
2013-12-04,38.82,39.07,38.4,38.76,2092186,FL
2013-12-05,38.77,39.07,38.55,38.84,1141594,FL
2013-12-06,38.81,39.29,38.81,39.21,1735860,FL
2013-12-09,39.3,39.5,38.62,38.72,1252762,FL
2013-12-10,38.76,38.8,38.31,38.62,2022550,FL
2013-12-11,38.82,39.26,38.78,38.81,1513877,FL
2013-12-12,38.72,38.88,38.36,38.57,1349318,FL
2013-12-13,38.65,39.2,38.59,38.81,1459392,FL
2013-12-16,39.04,39.35,38.86,38.94,1230797,FL
2013-12-17,38.84,39.31,38.84,39.08,1549187,FL
2013-12-18,39.17,40.13,39.08,40.05,2306910,FL
2013-12-19,39.77,40.01,39.43,39.68,1518891,FL
2013-12-20,40.25,41.12,40.02,41.11,4783549,FL
2013-12-23,41.27,41.36,40.68,40.95,1598095,FL
2013-12-24,41.05,41.45,41.05,41.24,745356,FL
2013-12-26,41.25,41.5,41.01,41.05,900230,FL
2013-12-27,41.32,41.46,40.85,40.98,968178,FL
2013-12-30,40.9,41.44,40.71,41.27,1236980,FL
2013-12-31,41.38,41.63,41.31,41.44,729874,FL
2014-01-02,41.36,41.52,40.59,40.78,1559184,FL
2014-01-03,40.59,41.45,40.59,41.25,1567472,FL
2014-01-06,41.31,41.73,41.18,41.25,1444406,FL
2014-01-07,41.34,41.62,41.09,41.25,1597467,FL
2014-01-08,41.17,41.24,40.57,41.11,1576226,FL
2014-01-09,41.41,41.41,40.74,41.05,1543817,FL
2014-01-10,41.08,41.34,40.68,41.26,1536681,FL
2014-01-13,41.21,41.21,40.4,40.62,1505548,FL
2014-01-14,40.63,41.145,40.425,40.86,1341412,FL
2014-01-15,40.86,40.98,40.13,40.18,1618515,FL
2014-01-16,40.28,40.28,39.36,39.49,1772127,FL
2014-01-17,39.66,39.66,38.79,38.89,2266503,FL
2014-01-21,38.93,39.27,38.17,38.71,2974748,FL
2014-01-22,38.81,39.01,38.49,38.59,1705837,FL
2014-01-23,38.48,38.48,37.91,38.21,1326504,FL
2014-01-24,37.96,37.98,37.46,37.47,1870599,FL
2014-01-27,38.1,38.83,38.0,38.01,2477688,FL
2014-01-28,38.08,38.73,37.84,38.18,2046254,FL
2014-01-29,37.92,38.33,37.585,37.63,1714740,FL
2014-01-30,37.99,38.865,37.89,38.76,1836488,FL
2014-01-31,38.32,38.91,38.07,38.6,1334940,FL
2014-02-03,38.47,38.56,36.65,36.73,2570121,FL
2014-02-04,37.0,37.63,36.65,37.54,2518365,FL
2014-02-05,37.43,38.12,37.25,37.95,1537230,FL
2014-02-06,38.02,38.91,37.85,38.35,1042415,FL
2014-02-07,38.66,39.21,38.39,38.67,878890,FL
2014-02-10,38.78,38.98,38.14,38.47,1105630,FL
2014-02-11,38.41,39.37,38.26,39.27,1400109,FL
2014-02-12,39.28,39.54,38.93,39.15,1371396,FL
2014-02-13,38.78,39.34,38.71,39.21,1076988,FL
2014-02-14,39.0,39.1,38.78,38.95,838906,FL
2014-02-18,39.0,39.04,38.45,38.85,1302717,FL
2014-02-19,38.77,39.8,38.66,39.4,1577792,FL
2014-02-20,39.45,40.11,39.41,40.06,1375723,FL
2014-02-21,40.08,40.25,39.76,40.0,648644,FL
2014-02-24,40.04,40.67,40.0,40.46,1337327,FL
2014-02-25,40.49,41.49,40.19,41.37,2644292,FL
2014-02-26,41.5,42.12,41.38,41.98,2051785,FL
2014-02-27,41.81,42.1,41.51,41.83,986542,FL
2014-02-28,41.9,42.025,41.39,41.71,1167538,FL
2014-03-03,41.3,42.04,41.25,41.79,1227288,FL
2014-03-04,42.25,42.98,42.25,42.79,1966162,FL
2014-03-05,42.85,42.85,41.92,42.37,1789846,FL
2014-03-06,42.57,42.99,41.97,42.73,3024704,FL
2014-03-07,45.06,46.8,44.9,46.49,7030748,FL
2014-03-10,46.62,46.68,45.76,45.97,3723641,FL
2014-03-11,45.97,46.44,45.61,46.17,2425542,FL
2014-03-12,45.83,46.46,45.425,45.69,3089646,FL
2014-03-13,45.75,46.35,45.23,45.49,2387169,FL
2014-03-14,45.38,45.75,45.05,45.07,1772035,FL
2014-03-17,45.22,45.44,45.07,45.4,3359176,FL
2014-03-18,45.5,46.74,45.44,46.22,3941559,FL
2014-03-19,46.26,46.655,46.041,46.32,1372217,FL
2014-03-20,46.19,46.63,46.134,46.54,975964,FL
2014-03-21,46.46,46.94,45.84,45.84,2354774,FL
2014-03-24,45.99,46.25,45.3101,46.13,1417276,FL
2014-03-25,46.27,46.47,45.64,46.06,1711442,FL
2014-03-26,46.22,46.22,45.08,45.08,1378010,FL
2014-03-27,45.16,45.47,44.75,45.26,1692673,FL
2014-03-28,45.12,46.56,45.12,46.13,1670202,FL
2014-03-31,46.5,47.23,46.19,46.98,2444048,FL
2014-04-01,47.26,48.16,47.0801,47.3,2336764,FL
2014-04-02,47.47,48.35,47.14,48.33,2072688,FL
2014-04-03,48.34,48.71,47.2,47.24,1574416,FL
2014-04-04,47.61,47.98,45.98,46.31,2309945,FL
2014-04-07,45.97,46.1,44.88,45.23,2972093,FL
2014-04-08,45.23,45.885,45.02,45.86,1347424,FL
2014-04-09,46.04,46.28,45.27,46.13,989222,FL
2014-04-10,46.07,46.12,44.67,44.74,1116022,FL
2014-04-11,44.27,44.74,43.765,44.02,1438879,FL
2014-04-14,44.43,44.88,43.94,44.5,1230008,FL
2014-04-15,44.31,45.0,43.96,44.62,1155247,FL
2014-04-16,44.91,45.49,44.71,45.2,1012395,FL
2014-04-17,45.15,45.64,45.02,45.24,1338548,FL
2014-04-21,45.38,45.64,45.01,45.38,830536,FL
2014-04-22,45.39,46.08,45.31,45.56,1174547,FL
2014-04-23,45.64,46.52,45.63,45.73,1086193,FL
2014-04-24,45.99,46.31,45.77,46.14,969150,FL
2014-04-25,45.97,46.27,45.75,45.84,569006,FL
2014-04-28,46.09,47.175,45.65,46.28,1411088,FL
2014-04-29,46.37,46.68,46.05,46.54,865496,FL
2014-04-30,46.51,46.61,45.94,46.53,872907,FL
2014-05-01,46.75,46.99,46.39,46.53,856011,FL
2014-05-02,46.59,47.65,46.46,47.1,710486,FL
2014-05-05,47.01,47.59,46.58,47.35,859805,FL
2014-05-06,47.14,47.21,46.55,46.91,938970,FL
2014-05-07,46.94,47.234,46.2,46.75,682884,FL
2014-05-08,46.84,48.25,46.8,47.16,1092261,FL
2014-05-09,47.14,47.85,46.83,47.83,914358,FL
2014-05-12,48.18,49.25,48.14,48.69,1172494,FL
2014-05-13,49.03,49.63,48.79,48.86,1007934,FL
2014-05-14,48.9,49.18,48.56,48.81,875636,FL
2014-05-15,48.62,48.62,47.71,48.36,852330,FL
2014-05-16,48.36,49.0,48.21,49.0,794689,FL
2014-05-19,48.95,49.12,48.57,48.82,926158,FL
2014-05-20,48.54,48.57,47.6,47.83,1249512,FL
2014-05-21,48.09,48.34,47.07,47.56,1530147,FL
2014-05-22,47.75,48.42,47.68,48.17,1692162,FL
2014-05-23,49.14,49.5,47.83,48.92,3088458,FL
2014-05-27,49.1,49.1,48.41,48.43,1444441,FL
2014-05-28,48.35,48.58,47.82,48.48,1655889,FL
2014-05-29,48.52,48.65,47.64,48.0,1575420,FL
2014-05-30,48.01,48.585,47.89,48.18,1213944,FL
2014-06-02,48.25,48.69,47.5,48.55,909085,FL
2014-06-03,48.43,48.99,48.26,48.85,1125701,FL
2014-06-04,48.73,49.615,48.635,49.2,1138650,FL
2014-06-05,49.25,49.835,48.72,49.82,1221145,FL
2014-06-06,50.0,50.115,49.5175,49.6,1106010,FL
2014-06-09,49.88,50.08,49.4,49.53,813663,FL
2014-06-10,49.57,49.94,49.24,49.94,1117929,FL
2014-06-11,49.69,49.86,49.16,49.61,1168257,FL
2014-06-12,49.79,50.01,49.25,49.49,967405,FL
2014-06-13,49.71,49.79,49.2,49.44,940511,FL
2014-06-16,49.53,49.91,49.4,49.85,1117247,FL
2014-06-17,49.94,50.1,49.275,49.32,1898921,FL
2014-06-18,49.49,50.01,49.36,49.98,1323217,FL
2014-06-19,50.0,50.13,49.67,49.83,1446918,FL
2014-06-20,49.83,50.14,49.6,49.63,2363657,FL
2014-06-23,49.58,50.03,49.57,49.99,1160419,FL
2014-06-24,49.82,50.12,49.46,49.47,1186238,FL
2014-06-25,50.27,50.33,49.34,49.86,1270505,FL
2014-06-26,49.78,49.86,49.0,49.32,1325072,FL
2014-06-27,49.55,51.0,49.55,50.62,2761168,FL
2014-06-30,50.54,50.75,50.31,50.72,1713144,FL
2014-07-01,50.73,51.655,50.73,51.6,1507292,FL
2014-07-02,51.57,51.95,51.29,51.41,759371,FL
2014-07-03,51.5,52.07,51.47,51.74,553731,FL
2014-07-07,51.47,51.6,50.98,51.05,1234328,FL
2014-07-08,50.78,51.05,50.58,50.71,1273609,FL
2014-07-09,50.94,51.17,50.6,50.74,1472563,FL
2014-07-10,50.22,50.76,49.43,50.61,1757922,FL
2014-07-11,50.36,50.56,49.73,49.98,1553348,FL
2014-07-14,50.28,50.41,49.69,49.77,1354307,FL
2014-07-15,49.73,49.9899,49.44,49.54,1565271,FL
2014-07-16,49.43,49.44,47.79,48.2,4089525,FL
2014-07-17,48.15,48.18,47.11,47.13,2105454,FL
2014-07-18,47.31,48.75,47.175,48.67,1527752,FL
2014-07-21,48.29,48.55,47.92,48.48,1576902,FL
2014-07-22,48.76,48.81,48.03,48.07,1007601,FL
2014-07-23,48.25,48.66,47.91,48.47,1122386,FL
2014-07-24,48.68,49.63,48.5,49.53,1342025,FL
2014-07-25,49.34,49.44,48.41,48.43,914420,FL
2014-07-28,48.49,48.64,48.0,48.48,1058879,FL
2014-07-29,48.54,49.07,48.38,48.51,848815,FL
2014-07-30,48.71,48.93,48.49,48.76,912829,FL
2014-07-31,48.29,48.38,47.29,47.53,1428111,FL
2014-08-01,47.58,48.15,47.5,48.12,1797350,FL
2014-08-04,48.25,48.82,47.9,48.73,1114442,FL
2014-08-05,48.35,49.03,48.1,48.47,822947,FL
2014-08-06,48.28,49.18,48.15,49.03,813422,FL
2014-08-07,49.36,49.36,48.17,48.25,1684026,FL
2014-08-08,48.51,50.26,48.11,50.2,1784541,FL
2014-08-11,50.38,50.5,49.62,49.77,1167745,FL
2014-08-12,49.82,50.8,49.68,50.29,1465008,FL
2014-08-13,50.39,50.76,49.81,50.2,960921,FL
2014-08-14,50.38,51.0,50.35,50.71,1296382,FL
2014-08-15,50.6,50.69,49.13,49.81,2498540,FL
2014-08-18,50.21,50.7,50.07,50.7,1441104,FL
2014-08-19,51.32,52.12,51.11,51.96,2355645,FL
2014-08-20,51.71,52.69,51.39,52.43,2320028,FL
2014-08-21,52.6,52.95,52.17,52.57,2442806,FL
2014-08-22,55.1,55.33,53.21,54.12,5585103,FL
2014-08-25,53.92,54.786,53.92,54.58,1699506,FL
2014-08-26,54.66,55.63,54.66,55.37,1761918,FL
2014-08-27,55.7,56.53,55.46,56.34,2257871,FL
2014-08-28,55.94,56.255,55.52,55.99,1168156,FL
2014-08-29,56.1,56.4975,55.67,56.11,891972,FL
2014-09-02,56.29,57.5,56.15,57.25,2465421,FL
2014-09-03,57.66,57.9,56.82,57.12,2766297,FL
2014-09-04,57.25,57.95,57.09,57.33,1472808,FL
2014-09-05,57.06,57.265,56.37,57.19,1524586,FL
2014-09-08,57.25,57.54,56.87,57.2,1851577,FL
2014-09-09,57.17,57.25,56.32,56.49,1619408,FL
2014-09-10,56.51,57.01,56.2275,56.79,1364266,FL
2014-09-11,56.65,57.15,56.48,57.15,1008296,FL
2014-09-12,57.25,57.7559,56.98,57.1,1050110,FL
2014-09-15,57.18,57.36,56.9,57.13,816383,FL
2014-09-16,56.98,58.4,56.865,57.98,1700790,FL
2014-09-17,57.97,58.0,57.18,57.31,1652736,FL
2014-09-18,57.46,57.55,57.18,57.38,1645861,FL
2014-09-19,57.67,57.68,56.6,56.82,4537367,FL
2014-09-22,57.3,57.39,56.54,56.62,1606910,FL
2014-09-23,56.5,57.3034,55.95,56.24,1860186,FL
2014-09-24,56.32,57.02,56.05,56.96,1154176,FL
2014-09-25,56.76,56.81,55.86,56.06,1597678,FL
2014-09-26,56.83,58.23,56.68,56.96,3299732,FL
2014-09-29,56.25,56.73,56.03,56.56,1661478,FL
2014-09-30,56.53,56.75,55.35,55.65,1987153,FL
2014-10-01,55.57,55.6604,54.6,54.82,1999935,FL
2014-10-02,54.77,55.23,54.4,54.94,1635162,FL
2014-10-03,55.34,56.54,55.01,56.17,1903256,FL
2014-10-06,56.38,56.53,55.66,55.75,1518406,FL
2014-10-07,55.49,55.82,54.99,54.99,1161163,FL
2014-10-08,54.99,55.73,54.27,55.6,2764938,FL
2014-10-09,55.39,55.74,55.07,55.1,1894417,FL
2014-10-10,55.03,55.6,55.0,55.15,2101557,FL
2014-10-13,55.01,55.14,53.8,53.85,1901178,FL
2014-10-14,54.3,54.53,53.47,53.89,2200819,FL
2014-10-15,53.01,53.66,52.25,53.29,2802329,FL
2014-10-16,52.5,53.05,51.62,52.68,2947611,FL
2014-10-17,53.33,54.35,52.9,53.47,2266672,FL
2014-10-20,53.43,54.39,53.31,54.37,1908110,FL
2014-10-21,54.56,55.98,54.41,55.4,1858145,FL
2014-10-22,55.48,55.52,54.49,54.69,2150642,FL
2014-10-23,55.26,55.66,55.01,55.14,1379907,FL
2014-10-24,55.1,55.172,54.4601,54.7,1460816,FL
2014-10-27,54.54,55.16,54.22,55.05,1508936,FL
2014-10-28,55.15,55.46,54.62,55.46,1675316,FL
2014-10-29,55.43,56.21,55.37,55.67,1206013,FL
2014-10-30,55.75,56.23,55.2,55.67,1598387,FL
2014-10-31,56.67,56.76,55.89,56.01,1260080,FL
2014-11-03,56.01,56.48,55.76,56.17,1215068,FL
2014-11-04,54.17,54.17,52.25,53.63,7334904,FL
2014-11-05,54.0,54.06,52.03,52.71,4376743,FL
2014-11-06,52.94,54.51,52.86,54.47,2283916,FL
2014-11-07,54.19,55.16,54.13,54.5,3089945,FL
2014-11-10,54.6,54.95,54.38,54.77,1986119,FL
2014-11-11,54.77,54.925,54.47,54.7,1735398,FL
2014-11-12,54.64,55.94,54.64,55.73,3641251,FL
2014-11-13,55.75,56.23,55.2,55.67,1598387,FL
2014-11-14,55.5,56.32,55.5,55.99,1695272,FL
2014-11-17,56.0,56.16,54.76,54.8,2319590,FL
2014-11-18,54.91,55.03,54.44,54.83,3137865,FL
2014-11-19,54.98,56.29,54.72,56.19,3503153,FL
2014-11-20,56.5,57.18,56.27,57.0,3805093,FL
2014-11-21,59.17,59.1893,54.49,54.55,8965477,FL
2014-11-24,54.95,56.75,54.71,56.43,3808013,FL
2014-11-25,56.78,57.2,56.45,56.91,7141388,FL
2014-11-26,56.87,57.28,56.6,56.73,1587011,FL
2014-11-28,56.8,57.61,56.76,57.29,1159481,FL
2014-12-01,57.5,57.5,56.29,56.35,1676433,FL
2014-12-02,56.75,57.08,56.35,56.9,2215478,FL
2014-12-03,56.6,57.63,56.6,57.51,1688528,FL
2014-12-04,57.23,57.5,56.67,57.31,1610519,FL
2014-12-05,57.5,57.5,56.53,56.7,1653149,FL
2014-12-08,56.47,57.45,56.36,56.54,1490333,FL
2014-12-09,55.64,56.61,55.622,56.49,1353733,FL
2014-12-10,56.42,57.13,55.9202,56.02,2052996,FL
2014-12-11,56.48,57.4,56.27,56.38,1624295,FL
2014-12-12,56.12,57.0,55.922,56.15,1814278,FL
2014-12-15,56.56,57.37,56.335,57.14,2289362,FL
2014-12-16,56.94,57.25,55.78,55.78,1973062,FL
2014-12-17,55.98,56.67,55.63,56.33,2746373,FL
2014-12-18,57.03,57.88,56.53,57.88,2271505,FL
2014-12-19,57.44,57.56,52.7,53.86,11244345,FL
2014-12-22,54.03,55.01,54.0,54.66,2617286,FL
2014-12-23,54.81,55.6501,54.53,55.22,2405084,FL
2014-12-24,55.29,55.93,55.17,55.31,1105636,FL
2014-12-26,55.75,55.83,55.1,55.46,867175,FL
2014-12-29,55.35,56.74,55.31,56.55,1440175,FL
2014-12-30,56.52,56.82,56.25,56.35,971923,FL
2014-12-31,56.54,57.0,56.17,56.18,1041353,FL
2015-01-02,56.43,56.72,55.37,56.04,949937,FL
2015-01-05,55.64,56.095,55.18,55.89,2045620,FL
2015-01-06,56.03,56.155,53.925,54.44,2715623,FL
2015-01-07,55.05,57.27,55.03,56.92,3255544,FL
2015-01-08,57.49,57.62,56.95,57.5,2266556,FL
2015-01-09,56.72,56.9,55.84,56.22,1749278,FL
2015-01-12,56.49,57.02,56.31,56.79,1866834,FL
2015-01-13,57.09,57.145,55.06,55.63,2210114,FL
2015-01-14,53.68,53.68,51.65,53.21,5715096,FL
2015-01-15,53.12,53.26,51.77,52.13,3303127,FL
2015-01-16,52.12,52.52,51.12,52.07,3130700,FL
2015-01-20,52.39,52.47,51.6,51.84,2340524,FL
2015-01-21,51.74,52.58,51.55,52.51,1597929,FL
2015-01-22,52.31,53.8,52.31,53.48,2305178,FL
2015-01-23,53.56,54.0,52.995,53.45,1886510,FL
2015-01-26,53.33,54.12,53.01,53.99,1360378,FL
2015-01-27,53.37,54.48,53.235,54.08,1286462,FL
2015-01-28,54.32,54.74,53.59,53.79,1386089,FL
2015-01-29,54.12,54.4099,53.4,54.35,1527688,FL
2015-01-30,54.8,54.91,53.145,53.22,1795210,FL
2015-02-02,53.36,53.68,52.12,53.34,2147345,FL
2015-02-03,53.49,54.7,53.21,54.66,2139697,FL
2015-02-04,54.0,54.6,53.55,54.33,2216737,FL
2015-02-05,54.46,55.37,54.23,54.4,2748319,FL
2015-02-06,54.6,54.7,52.88,53.1,2998835,FL
2015-02-09,52.84,53.01,52.2,52.43,1793407,FL
2015-02-10,52.78,53.32,52.56,53.29,1498227,FL
2015-02-11,53.25,53.78,53.2051,53.38,1473005,FL
2015-02-12,53.79,54.2,53.24,54.09,1990093,FL
2015-02-13,54.02,54.4899,53.78,53.96,1050845,FL
2015-02-17,53.84,54.14,53.13,53.65,1069380,FL
2015-02-18,53.41,54.14,53.41,53.77,1681768,FL
2015-02-19,54.51,55.33,54.41,55.08,2466957,FL
2015-02-20,55.12,55.61,54.72,55.56,2104417,FL
2015-02-23,55.71,56.19,55.565,55.99,1311299,FL
2015-02-24,56.0,56.19,55.4,55.81,1265168,FL
2015-02-25,55.68,56.17,55.4,55.88,1200723,FL
2015-02-26,55.84,56.31,55.61,55.84,1206274,FL
2015-02-27,55.95,56.39,55.86,56.17,1283994,FL
2015-03-02,56.21,56.54,55.85,56.16,1422318,FL
2015-03-03,56.26,56.79,55.77,56.44,2587801,FL
2015-03-04,56.52,57.61,56.06,57.49,4106499,FL
2015-03-05,57.75,57.85,56.48,57.03,3523554,FL
2015-03-06,58.57,59.85,58.11,59.37,6211260,FL
2015-03-09,59.85,61.18,59.85,61.06,4634934,FL
2015-03-10,60.7,60.94,60.26,60.63,2465131,FL
2015-03-11,60.49,61.14,60.49,61.12,2239723,FL
2015-03-12,61.51,61.9,61.17,61.49,1776703,FL
2015-03-13,61.46,61.7,60.93,61.31,1223554,FL
2015-03-16,61.65,62.08,60.56,60.71,2382029,FL
2015-03-17,60.71,61.74,60.57,61.23,2742873,FL
2015-03-18,60.98,61.32,60.22,61.17,1791860,FL
2015-03-19,61.14,62.18,61.14,62.08,1668944,FL
2015-03-20,62.72,63.34,62.38,62.7,3514112,FL
2015-03-23,62.71,63.0,62.28,62.33,1334702,FL
2015-03-24,62.46,62.83,62.0,62.67,1578098,FL
2015-03-25,62.63,62.99,62.025,62.11,1767055,FL
2015-03-26,61.73,61.96,61.22,61.3,1703077,FL
2015-03-27,61.6,62.48,61.6,61.85,1192876,FL
2015-03-30,62.29,63.66,62.05,63.61,2273096,FL
2015-03-31,63.41,63.53,62.51,63.0,2469229,FL
2015-04-01,62.88,63.32,62.07,62.52,1800741,FL
2015-04-02,62.93,63.15,62.36,62.59,1436937,FL
2015-04-06,62.26,63.24,62.18,62.54,1425068,FL
2015-04-07,62.49,62.652,61.48,61.55,1798691,FL
2015-04-08,61.61,62.77,61.61,62.63,2276245,FL
2015-04-09,62.45,62.89,62.11,62.56,1812709,FL
2015-04-10,62.5,62.54,61.57,62.02,1444115,FL
2015-04-13,61.92,62.085,61.61,61.78,1185325,FL
2015-04-14,61.71,61.93,60.55,60.84,1776663,FL
2015-04-15,60.82,61.26,60.42,60.85,1888450,FL
2015-04-16,60.87,61.44,60.65,60.75,1450977,FL
2015-04-17,60.38,60.54,59.01,59.31,2583713,FL
2015-04-20,59.59,60.085,59.06,59.83,1427732,FL
2015-04-21,60.0,60.39,59.84,60.08,1485313,FL
2015-04-22,60.15,60.32,59.23,60.0,1244910,FL
2015-04-23,60.03,60.96,60.03,60.72,1060534,FL
2015-04-24,60.81,61.22,60.66,60.86,1189090,FL
2015-04-27,61.0,61.2,59.9458,60.07,1221015,FL
2015-04-28,59.81,60.68,59.56,60.01,1275799,FL
2015-04-29,59.86,60.1,59.02,59.46,1576993,FL
2015-04-30,59.24,60.15,59.24,59.45,1679319,FL
2015-05-01,59.61,60.45,59.52,60.28,1177560,FL
2015-05-04,60.72,60.98,60.32,60.58,1161528,FL
2015-05-05,60.34,60.9,60.14,60.72,1322548,FL
2015-05-06,60.77,61.15,60.19,60.91,1563993,FL
2015-05-07,61.03,61.85,60.86,61.61,1635093,FL
2015-05-08,62.01,62.38,61.2805,61.44,1754471,FL
2015-05-11,61.7,61.974,61.53,61.67,1683199,FL
2015-05-12,61.31,61.31,60.42,60.83,1695054,FL
2015-05-13,60.88,61.41,60.52,61.35,1698031,FL
2015-05-14,61.59,61.66,60.64,61.3,1752584,FL
2015-05-15,61.45,61.91,61.06,61.67,1197770,FL
2015-05-18,61.97,62.89,61.8,62.78,1810190,FL
2015-05-19,63.28,63.72,62.31,63.45,3473449,FL
2015-05-20,63.29,63.73,62.26,63.49,3692111,FL
2015-05-21,63.34,64.38,63.01,64.0,4092392,FL
2015-05-22,65.06,65.8,62.6,63.46,6914595,FL
2015-05-26,63.7,63.89,62.3,62.55,2911322,FL
2015-05-27,62.58,63.48,62.46,63.41,1467460,FL
2015-05-28,63.35,63.67,63.07,63.13,1194196,FL
2015-05-29,63.12,63.36,62.63,63.2,1700955,FL
2015-06-01,63.32,63.98,63.02,63.22,1398649,FL
2015-06-02,63.01,63.5,62.505,62.6,2170526,FL
2015-06-03,62.66,63.83,62.52,63.6,1442467,FL
2015-06-04,63.17,63.58,62.84,62.91,1105798,FL
2015-06-05,62.98,63.01,62.33,62.67,1155375,FL
2015-06-08,62.8,63.2499,62.42,62.5,1411426,FL
2015-06-09,62.52,62.7,61.31,62.0,1632116,FL
2015-06-10,62.26,62.68,62.01,62.5,1278071,FL
2015-06-11,62.61,63.16,62.43,63.16,1186930,FL
2015-06-12,62.7,63.75,62.7,63.4,1129162,FL
2015-06-15,62.94,62.94,62.26,62.57,1357100,FL
2015-06-16,62.45,63.32,62.45,63.01,1036062,FL
2015-06-17,63.01,63.38,62.76,63.18,864702,FL
2015-06-18,63.18,63.92,63.18,63.73,958522,FL
2015-06-19,63.74,64.77,63.43,64.19,4643665,FL
2015-06-22,64.43,65.0,64.02,64.88,987616,FL
2015-06-23,65.33,65.945,64.99,65.85,1414221,FL
2015-06-24,65.72,66.48,65.245,65.55,1417641,FL
2015-06-25,65.77,66.27,65.6,66.06,1491523,FL
2015-06-26,66.74,67.79,66.6,67.31,4122871,FL
2015-06-29,67.05,67.56,65.95,66.03,1709833,FL
2015-06-30,66.58,67.23,66.29,67.01,1522383,FL
2015-07-01,67.54,68.11,67.15,67.97,1790796,FL
2015-07-02,67.99,68.81,67.395,67.51,2662689,FL
2015-07-06,67.09,68.69,67.09,67.99,2308042,FL
2015-07-07,68.2,69.06,67.5,68.87,1767725,FL
2015-07-08,68.58,69.12,68.25,68.93,2118067,FL
2015-07-09,69.42,69.88,68.72,68.95,1563399,FL
2015-07-10,69.5,69.82,68.66,69.56,1300247,FL
2015-07-13,70.0,71.0,69.63,70.49,1488748,FL
2015-07-14,70.45,70.94,70.11,70.19,1752503,FL
2015-07-15,69.73,70.04,69.34,69.44,1623650,FL
2015-07-16,69.61,70.06,69.0,69.93,1023537,FL
2015-07-17,69.66,69.89,69.24,69.46,849765,FL
2015-07-20,69.65,70.34,69.41,70.01,767154,FL
2015-07-21,70.1,70.52,69.11,69.61,1017681,FL
2015-07-22,69.63,70.36,69.43,70.26,1821109,FL
2015-07-23,70.64,71.07,69.83,69.9,1291327,FL
2015-07-24,69.91,70.08,69.26,69.43,949803,FL
2015-07-27,68.93,69.26,68.4,68.79,826039,FL
2015-07-28,69.01,69.43,68.5,69.01,1235770,FL
2015-07-29,69.22,69.93,68.88,69.41,1353277,FL
2015-07-30,69.41,70.61,69.4,70.29,967298,FL
2015-07-31,70.59,71.0,70.05,70.55,823212,FL
2015-08-03,70.67,70.8,69.65,70.18,744830,FL
2015-08-04,70.43,71.95,70.24,71.73,1418137,FL
2015-08-05,71.98,72.8039,71.85,72.45,1221946,FL
2015-08-06,72.45,72.72,71.08,71.31,998944,FL
2015-08-07,71.21,71.22,70.1,71.03,1097449,FL
2015-08-10,71.26,73.58,71.2,73.21,1592042,FL
2015-08-11,72.86,73.57,72.38,73.32,1348826,FL
2015-08-12,72.78,73.31,71.46,72.22,2359162,FL
2015-08-13,71.54,73.3,71.54,72.66,1417205,FL
2015-08-14,72.75,73.48,72.49,73.22,785585,FL
2015-08-17,73.37,74.08,72.38,74.04,1288125,FL
2015-08-18,74.31,74.95,73.82,74.12,1655607,FL
2015-08-19,74.03,74.49,73.29,74.06,1854828,FL
2015-08-20,73.48,73.62,71.72,71.72,2502954,FL
2015-08-21,70.41,72.31,68.93,69.02,4942379,FL
2015-08-24,65.07,69.32,64.03,67.74,3567017,FL
2015-08-25,69.74,70.1999,67.9,67.97,2005290,FL
2015-08-26,69.48,70.87,68.61,70.68,2400451,FL
2015-08-27,71.44,71.95,70.71,71.83,2240910,FL
2015-08-28,71.75,72.01,71.23,71.62,1087274,FL
2015-08-31,71.31,71.7,70.57,70.79,1729103,FL
2015-09-01,69.73,70.97,69.5,70.4,2128450,FL
2015-09-02,71.02,71.67,70.68,71.44,1566536,FL
2015-09-03,71.8,72.19,70.67,70.89,1359123,FL
2015-09-04,70.0,71.175,70.0,70.81,1569660,FL
2015-09-08,72.02,72.32,71.534,72.29,1560022,FL
2015-09-09,72.49,72.91,71.035,71.13,1509437,FL
2015-09-10,71.03,72.27,70.8,71.64,1177074,FL
2015-09-11,71.37,72.21,70.81,72.2,1195066,FL
2015-09-14,72.5,72.61,72.15,72.31,1425252,FL
2015-09-15,72.35,73.0,71.77,72.64,1346469,FL
2015-09-16,72.41,73.5,72.01,73.36,1678158,FL
2015-09-17,73.53,74.48,73.32,73.5,1484767,FL
2015-09-18,72.68,74.14,72.68,73.34,2232357,FL
2015-09-21,74.07,74.2,73.07,73.29,1840821,FL
2015-09-22,72.73,73.13,72.27,73.07,1126311,FL
2015-09-23,73.39,74.16,73.08,73.85,1120290,FL
2015-09-24,73.38,74.62,73.35,74.38,1465132,FL
2015-09-25,75.85,77.25,75.22,75.76,3423463,FL
2015-09-28,75.37,76.0,73.71,73.88,2236475,FL
2015-09-29,73.48,73.9399,71.38,71.91,1972438,FL
2015-09-30,72.31,72.31,70.1856,71.97,2625118,FL
2015-10-01,71.88,72.42,70.5,71.15,2014207,FL
2015-10-02,70.2,70.88,68.7,70.88,2474972,FL
2015-10-05,71.46,72.29,71.06,72.15,1735686,FL
2015-10-06,72.37,72.46,70.3,70.74,1775457,FL
2015-10-07,70.79,70.99,68.34,69.15,3344568,FL
2015-10-08,69.67,71.7099,69.4,71.3,3237159,FL
2015-10-09,71.49,71.67,70.51,71.04,1362219,FL
2015-10-12,71.21,71.2999,70.42,70.77,1576558,FL
2015-10-13,70.69,71.01,69.52,69.99,1659993,FL
2015-10-14,69.82,70.125,68.12,68.52,1941678,FL
2015-10-15,68.91,68.99,67.205,68.55,2245793,FL
2015-10-16,68.84,70.2999,68.81,70.06,1437152,FL
2015-10-19,70.12,71.04,69.85,70.84,1282846,FL
2015-10-20,70.76,71.0,69.698,69.76,1513850,FL
2015-10-21,70.22,70.715,69.8134,70.18,1462373,FL
2015-10-22,70.47,70.6499,68.86,69.34,1778226,FL
2015-10-23,69.71,69.96,63.02,63.61,7001311,FL
2015-10-26,63.66,66.035,63.07,65.47,4369079,FL
2015-10-27,66.05,66.47,64.84,66.12,2831705,FL
2015-10-28,65.58,68.41,65.58,68.02,2282884,FL
2015-10-29,67.55,68.19,67.17,67.87,1382522,FL
2015-10-30,67.65,68.17,66.03,67.75,2219387,FL
2015-11-02,67.98,68.33,66.35,68.24,2282624,FL
2015-11-03,68.39,69.986,68.3,69.19,1627553,FL
2015-11-04,69.0,69.2514,68.08,68.4,1655373,FL
2015-11-05,68.77,69.13,67.56,68.96,1203951,FL
2015-11-06,68.59,68.825,65.95,66.98,1975625,FL
2015-11-09,66.86,67.66,66.21,67.22,2241797,FL
2015-11-10,65.91,66.0,64.44,65.65,4477435,FL
2015-11-11,65.52,65.64,61.84,62.18,3990127,FL
2015-11-12,62.64,62.64,60.43,61.35,4839401,FL
2015-11-13,60.11,60.19,57.835,58.04,4950938,FL
2015-11-16,57.63,59.3,57.23,59.14,4669436,FL
2015-11-17,57.5,60.11,57.5,59.5,2861177,FL
2015-11-18,59.55,62.01,59.51,61.12,5341784,FL
2015-11-19,62.0,62.0,61.0,61.53,5076493,FL
2015-11-20,66.44,67.67,63.42,65.02,8838732,FL
2015-11-23,65.15,65.91,64.62,65.06,3150197,FL
2015-11-24,64.66,65.95,64.26,65.24,3420826,FL
2015-11-25,65.48,66.36,64.82,66.04,2567632,FL
2015-11-27,66.0,66.61,65.54,66.25,970355,FL
2015-11-30,66.13,66.24,64.67,65.0,2088547,FL
2015-12-01,65.56,66.61,65.2923,65.68,2409788,FL
2015-12-02,65.84,67.14,65.75,65.89,2429726,FL
2015-12-03,66.16,66.32,63.09,63.91,2713439,FL
2015-12-04,65.12,66.34,64.55,65.88,2096507,FL
2015-12-07,66.1,66.57,64.84,66.33,2460518,FL
2015-12-08,65.4,67.49,65.36,66.57,2147905,FL
2015-12-09,66.32,68.14,65.67,66.44,3040804,FL
2015-12-10,67.05,68.24,66.63,67.07,2767455,FL
2015-12-11,66.74,67.02,65.94,66.4,2129824,FL
2015-12-14,66.51,67.8,65.29,66.03,2820232,FL
2015-12-15,66.46,66.62,63.69,63.85,3528675,FL
2015-12-16,64.49,65.4,64.0,65.08,3116705,FL
2015-12-17,65.55,66.32,63.98,64.01,1741702,FL
2015-12-18,63.81,65.39,63.48,64.28,4246881,FL
2015-12-21,64.24,64.97,63.55,64.01,2748654,FL
2015-12-22,64.8,67.18,64.4501,66.65,2519341,FL
2015-12-23,67.75,67.76,66.052,67.0,2058146,FL
2015-12-24,66.52,66.62,64.38,64.99,1199248,FL
2015-12-28,64.7,65.87,64.38,65.26,1181068,FL
2015-12-29,65.58,66.19,65.21,65.69,881066,FL
2015-12-30,65.75,66.04,64.9,64.94,811994,FL
2015-12-31,64.75,66.15,64.54,65.09,1728016,FL
2016-01-04,64.46,65.33,64.05,65.31,2304423,FL
2016-01-05,65.58,66.96,65.36,66.23,2045383,FL
2016-01-06,65.25,66.56,64.46,65.23,2446217,FL
2016-01-07,64.02,66.26,64.001,64.44,3245734,FL
2016-01-08,65.45,65.5,62.66,62.7,3755894,FL
2016-01-11,62.92,63.68,61.77,62.62,2682062,FL
2016-01-12,63.36,63.77,62.12,63.37,1652594,FL
2016-01-13,63.43,63.43,61.34,61.65,2314274,FL
2016-01-14,61.21,62.36,60.36,61.55,2840505,FL
2016-01-15,60.19,60.98,59.01,60.65,3006625,FL
2016-01-19,61.26,63.75,61.24,62.89,4083579,FL
2016-01-20,62.01,62.82,59.76,62.24,5040501,FL
2016-01-21,61.82,65.07,61.71,64.56,3176265,FL
2016-01-22,64.96,65.61,64.5,65.2,2129331,FL
2016-01-25,65.35,65.49,64.3,64.47,1650300,FL
2016-01-26,65.74,66.76,65.22,66.13,2603311,FL
2016-01-27,65.64,66.9,65.395,65.72,2340869,FL
2016-01-28,66.8,67.53,65.83,67.31,2289359,FL
2016-01-29,67.65,68.5,67.22,67.56,2532382,FL
2016-02-01,67.58,69.5,67.23,69.1,2156038,FL
2016-02-02,68.9,69.65,68.7,69.14,2217913,FL
2016-02-03,69.04,69.56,67.0036,68.49,2711732,FL
2016-02-04,67.35,68.71,67.044,68.05,2019394,FL
2016-02-05,67.89,68.0,65.74,65.81,2535522,FL
2016-02-08,65.39,65.44,63.1175,64.51,2606045,FL
2016-02-09,63.64,64.99,62.73,63.64,1886554,FL
2016-02-10,64.28,64.87,63.82,63.97,1724545,FL
2016-02-11,63.31,64.46,62.99,63.98,2244736,FL
2016-02-12,64.65,66.11,64.02,65.95,1604972,FL
2016-02-16,66.61,68.03,66.2,67.68,1764887,FL
2016-02-17,67.96,68.27,66.76,67.66,1970464,FL
2016-02-18,67.68,67.8016,66.26,67.0,1960775,FL
2016-02-19,66.5,67.76,65.65,67.5,2655706,FL
2016-02-22,68.22,68.45,67.04,67.25,2052933,FL
2016-02-23,67.66,68.11,65.26,66.21,3568794,FL
2016-02-24,66.23,67.07,64.51,66.77,3735083,FL
2016-02-25,67.37,68.0,66.23,67.03,6323734,FL
2016-02-26,65.76,66.847,63.78,64.14,8698771,FL
2016-02-29,64.14,64.47,62.27,62.5,6851168,FL
2016-03-01,62.58,63.77,62.43,63.47,3850292,FL
2016-03-02,63.65,64.06,63.28,63.6,2461199,FL
2016-03-03,63.57,63.57,62.36,63.24,2473358,FL
2016-03-04,63.24,63.46,62.02,63.0,2792902,FL
2016-03-07,62.46,63.48,62.05,62.36,1953605,FL
2016-03-08,62.06,64.0,62.03,63.44,3225300,FL
2016-03-09,63.55,63.69,62.53,62.71,1773983,FL
2016-03-10,62.91,64.4499,62.8,63.38,1821454,FL
2016-03-11,63.66,64.24,63.3345,64.14,1597753,FL
2016-03-14,63.77,64.37,63.56,64.28,1262499,FL
2016-03-15,64.25,64.93,63.09,63.13,1819390,FL
2016-03-16,63.07,63.79,62.92,63.53,2247265,FL
2016-03-17,63.33,65.29,63.16,65.12,2060721,FL
2016-03-18,64.19,65.4,63.57,65.22,2157429,FL
2016-03-21,65.22,67.14,65.0,66.65,3483920,FL
2016-03-22,66.64,67.27,66.17,66.19,2038987,FL
2016-03-23,64.85,64.85,62.71,63.79,4126224,FL
2016-03-24,63.73,63.83,63.12,63.47,1788350,FL
2016-03-28,63.71,65.74,63.5,65.2,1835663,FL
2016-03-29,65.12,65.94,64.84,65.81,2717043,FL
2016-03-30,65.88,66.45,65.663,65.74,2470971,FL
2016-03-31,65.82,66.0,64.37,64.5,2916426,FL
2016-04-01,64.49,64.72,63.26,63.75,31760760,FL
2016-04-04,63.86,64.44,63.33,63.51,2776482,FL
2016-04-05,63.41,63.59,61.95,62.8,3155776,FL
2016-04-06,63.06,63.29,62.06,63.26,2393299,FL
2016-04-07,62.99,63.23,61.76,62.37,3750805,FL
2016-04-08,61.94,62.83,61.49,61.91,3015052,FL
2016-04-11,61.5,61.79,59.45,59.46,4463418,FL
2016-04-12,59.47,60.32,58.17,59.98,3697385,FL
2016-04-13,61.56,62.32,61.39,61.97,3910413,FL
2016-04-14,62.07,62.41,61.32,61.42,1889516,FL
2016-04-15,59.98,61.5,59.71,61.4,4261714,FL
2016-04-18,61.26,62.58,61.0,62.5,3503672,FL
2016-04-19,62.53,62.53,61.54,61.76,2288809,FL
2016-04-20,62.0,62.03,61.18,61.32,2096734,FL
2016-04-21,61.75,61.88,60.35,60.46,2182944,FL
2016-04-22,60.55,61.05,60.35,60.41,2469631,FL
2016-04-25,60.2,60.395,59.63,60.36,1377912,FL
2016-04-26,60.79,61.53,60.72,61.28,1409418,FL
2016-04-27,61.2,62.05,60.73,61.93,1413798,FL
2016-04-28,61.35,62.29,61.29,61.47,1306866,FL
2016-04-29,61.21,61.49,60.58,61.44,1982152,FL
2016-05-02,61.6,62.19,61.45,62.04,1333338,FL
2016-05-03,61.87,61.95,61.06,61.52,1758153,FL
2016-05-04,61.16,61.95,60.63,61.85,986634,FL
2016-05-05,61.56,61.8,60.3,60.42,1830194,FL
2016-05-06,60.42,60.8,59.75,60.78,1540615,FL
2016-05-09,60.96,62.45,60.85,62.16,2509242,FL
2016-05-10,62.08,62.32,60.95,61.03,2211765,FL
2016-05-11,60.13,60.13,58.51,58.77,2942860,FL
2016-05-12,58.85,59.43,58.44,59.04,2301651,FL
2016-05-13,58.41,58.41,57.23,57.46,3619395,FL
2016-05-16,57.5,59.34,57.26,59.31,3885481,FL
2016-05-17,59.33,59.515,57.99,58.61,3224550,FL
2016-05-18,57.9,57.91,56.69,57.12,3452735,FL
2016-05-19,56.93,58.99,56.51,58.55,6286107,FL
2016-05-20,55.4,56.52,53.83,54.77,12511046,FL
2016-05-23,54.49,54.92,53.91,54.08,5024075,FL
2016-05-24,54.17,54.56,53.665,54.11,3359289,FL
2016-05-25,54.06,55.04,53.91,54.84,3380562,FL
2016-05-26,55.05,55.41,54.53,54.71,2197316,FL
2016-05-27,54.51,55.09,54.28,55.05,1791419,FL
2016-05-31,55.35,55.98,55.08,55.92,5203518,FL
2016-06-01,55.24,55.68,54.89,54.9,3559960,FL
2016-06-02,54.53,55.4,54.5,55.08,2782849,FL
2016-06-03,55.19,55.28,54.68,54.85,1750461,FL
2016-06-06,54.82,54.93,54.15,54.59,1399599,FL
2016-06-07,54.36,55.64,54.24,55.18,2490005,FL
2016-06-08,55.32,55.565,55.02,55.28,1485809,FL
2016-06-09,55.07,55.75,55.0,55.65,1489461,FL
2016-06-10,55.38,56.05,55.09,55.69,2389979,FL
2016-06-13,55.29,55.76,55.01,55.02,1965217,FL
2016-06-14,54.79,55.19,54.35,54.64,1494927,FL
2016-06-15,54.84,54.99,54.16,54.24,2559427,FL
2016-06-16,54.22,54.26,52.86,53.3,2719046,FL
2016-06-17,53.23,53.74,52.6986,53.65,3420427,FL
2016-06-20,54.24,54.81,53.67,53.72,1798813,FL
2016-06-21,53.89,54.31,53.54,53.96,1438488,FL
2016-06-22,54.13,54.5,53.4801,53.55,1505630,FL
2016-06-23,54.04,54.12,52.99,53.14,2230858,FL
2016-06-24,51.71,53.33,51.45,53.11,3193768,FL
2016-06-27,52.5,52.77,50.9,51.79,2850562,FL
2016-06-28,52.04,52.575,51.79,52.18,2067812,FL
2016-06-29,52.67,55.16,52.67,55.08,3895452,FL
2016-06-30,55.1,55.2,54.72,54.86,3926413,FL
2016-07-01,54.78,55.29,54.7,54.92,1935336,FL
2016-07-05,54.72,54.965,53.99,54.91,2126450,FL
2016-07-06,54.78,55.89,54.73,55.85,3067237,FL
2016-07-07,55.54,56.14,55.22,55.35,1752750,FL
2016-07-08,56.11,57.52,55.89,57.41,2836008,FL
2016-07-11,57.33,58.29,57.11,58.11,2333713,FL
2016-07-12,58.11,58.53,57.97,58.37,2201930,FL
2016-07-13,57.71,58.05,57.55,57.96,1991403,FL
2016-07-14,57.99,58.34,57.65,57.72,1543841,FL
2016-07-15,57.89,58.375,57.59,57.65,1636260,FL
2016-07-18,57.85,58.84,57.85,58.81,1390989,FL
2016-07-19,58.84,59.24,58.2,58.44,2154957,FL
2016-07-20,58.48,58.63,58.18,58.32,1267033,FL
2016-07-21,58.35,58.75,58.35,58.62,1396568,FL
2016-07-22,58.22,59.23,57.77,59.18,1644919,FL
2016-07-25,59.24,59.51,58.93,59.23,1518159,FL
2016-07-26,59.09,59.88,59.045,59.49,1706080,FL
2016-07-27,59.55,59.93,59.15,59.6,2405108,FL
2016-07-28,59.44,59.44,58.505,59.27,1362206,FL
2016-07-29,59.11,59.69,59.07,59.62,1907314,FL
2016-08-01,59.7,60.45,59.52,59.82,1606447,FL
2016-08-02,59.68,59.68,58.21,58.22,2197670,FL
2016-08-03,57.57,58.56,56.8,58.56,2419360,FL
2016-08-04,58.62,59.09,58.16,58.3,1615975,FL
2016-08-05,58.74,59.01,58.3,58.79,1924334,FL
2016-08-08,58.98,59.39,58.5,58.95,1544709,FL
2016-08-09,58.6,58.75,57.38,58.37,1610129,FL
2016-08-10,58.6,59.192,58.22,58.44,1194765,FL
2016-08-11,59.58,60.83,58.87,60.35,2347463,FL
2016-08-12,60.94,61.96,60.74,61.14,2428991,FL
2016-08-15,61.22,61.5,60.5,61.18,1758702,FL
2016-08-16,61.5,61.56,60.57,60.89,1688171,FL
2016-08-17,60.5,60.815,60.2,60.4,1963395,FL
2016-08-18,60.8,61.76,60.73,61.68,3124661,FL
2016-08-19,64.58,69.0,64.11,68.49,11839703,FL
2016-08-22,68.93,69.51,67.515,68.25,3449763,FL
2016-08-23,68.65,68.96,67.91,68.44,2171533,FL
2016-08-24,68.31,68.76,68.02,68.22,1738443,FL
2016-08-25,68.07,68.26,66.67,66.91,2219038,FL
2016-08-26,66.76,67.47,66.19,66.54,1952910,FL
2016-08-29,66.69,66.8,66.16,66.44,1594761,FL
2016-08-30,65.85,66.33,65.33,65.6,1542715,FL
2016-08-31,65.71,66.16,65.47,65.64,1387922,FL
2016-09-01,65.8,65.8,65.03,65.53,1029727,FL
2016-09-02,65.32,66.38,65.26,66.0,1158977,FL
2016-09-06,66.04,66.36,65.23,65.99,1187070,FL
2016-09-07,65.58,66.585,65.13,66.43,1498730,FL
2016-09-08,66.13,66.649,65.84,65.9,2049612,FL
2016-09-09,65.69,65.79,64.59,64.59,1724432,FL
2016-09-12,64.55,65.56,64.3,65.37,1819757,FL
2016-09-13,64.94,65.21,64.57,64.72,1363905,FL
2016-09-14,65.19,65.92,64.86,65.08,1379514,FL
2016-09-15,64.82,66.2,64.5,65.9,1483749,FL
2016-09-16,65.71,66.4,65.3,66.1,1741166,FL
2016-09-19,66.05,66.69,65.96,66.62,1722314,FL
2016-09-20,66.52,66.52,65.4765,65.8,1605924,FL
2016-09-21,66.11,66.58,65.34,66.52,1156728,FL
2016-09-22,66.62,67.18,66.62,67.09,1432774,FL
2016-09-23,66.69,67.7,66.56,67.07,1409133,FL
2016-09-26,67.07,67.97,67.05,67.58,2544270,FL
2016-09-27,67.6,68.28,67.25,68.08,2150778,FL
2016-09-28,67.82,68.795,67.29,67.85,2323514,FL
2016-09-29,67.58,67.83,66.81,66.83,1710317,FL
2016-09-30,67.24,67.865,66.98,67.72,1849988,FL
2016-10-03,67.48,68.02,67.41,67.52,1157999,FL
2016-10-04,67.58,67.77,66.825,67.0,1203150,FL
2016-10-05,67.22,68.33,67.06,67.99,1460509,FL
2016-10-06,67.57,68.04,67.24,67.95,1248177,FL
2016-10-07,68.54,69.61,68.365,69.05,2590461,FL
2016-10-10,69.39,69.585,68.69,68.87,1205966,FL
2016-10-11,68.62,68.75,68.07,68.53,1406261,FL
2016-10-12,68.29,69.56,68.06,69.23,1260864,FL
2016-10-13,68.94,69.0,68.21,68.49,1380328,FL
2016-10-14,68.57,69.12,68.52,68.59,1028437,FL
2016-10-17,68.39,68.59,67.81,67.89,919777,FL
2016-10-18,68.13,68.44,67.81,67.89,953839,FL
2016-10-19,68.12,68.3301,67.28,68.12,1200646,FL
2016-10-20,68.14,68.41,67.65,68.02,854914,FL
2016-10-21,67.43,68.06,66.76,67.93,1261642,FL
2016-10-24,68.38,69.08,68.33,68.86,1144423,FL
2016-10-25,67.6,68.05,66.86,68.0,2490823,FL
2016-10-26,67.67,69.4,67.67,68.85,1720744,FL
2016-10-27,68.68,68.86,66.51,66.76,1533620,FL
2016-10-28,66.69,67.81,66.6503,67.15,1220661,FL
2016-10-31,67.22,67.54,66.28,66.77,1394813,FL
2016-11-01,66.36,67.33,65.39,65.8,2004095,FL
2016-11-02,65.76,67.53,65.57,67.18,1773313,FL
2016-11-03,67.28,67.3,65.425,65.62,1223659,FL
2016-11-04,66.07,66.96,65.75,66.17,1120014,FL
2016-11-07,66.93,67.33,66.64,67.25,1142236,FL
2016-11-08,67.17,67.57,66.67,67.46,1229102,FL
2016-11-09,66.4,69.6,65.76,69.27,1916275,FL
2016-11-10,69.57,71.935,69.57,71.63,2896058,FL
2016-11-11,70.95,71.74,69.85,71.53,2162997,FL
2016-11-14,71.87,73.37,71.44,71.45,3062103,FL
2016-11-15,71.73,72.25,69.941,70.06,2988055,FL
2016-11-16,70.1,70.46,69.34,69.72,3163795,FL
2016-11-17,69.61,71.45,69.28,71.35,4404699,FL
2016-11-18,69.57,72.6,68.48,71.78,5405723,FL
2016-11-21,71.35,73.58,71.175,73.1,3344538,FL
2016-11-22,73.47,74.55,73.16,73.33,2687668,FL
2016-11-23,72.8,74.705,72.1,74.19,1693668,FL
2016-11-25,74.4,74.74,73.67,73.93,546613,FL
2016-11-28,73.77,73.88,72.57,73.1,1402334,FL
2016-11-29,73.21,73.58,72.28,72.44,1080187,FL
2016-11-30,72.03,72.84,71.0,71.67,1941076,FL
2016-12-01,71.61,73.92,71.24,73.68,2509291,FL
2016-12-02,73.63,74.5699,73.47,74.23,1984693,FL
2016-12-05,74.72,76.06,74.46,76.06,3380245,FL
2016-12-06,76.7,76.86,75.27,76.82,2892722,FL
2016-12-07,76.69,78.7,76.69,78.53,1883710,FL
2016-12-08,78.61,79.43,78.57,79.2,2098080,FL
2016-12-09,79.07,79.37,77.7,78.1,1572543,FL
2016-12-12,77.62,77.95,76.77,77.59,1619953,FL
2016-12-13,77.91,78.179,77.03,77.06,1830274,FL
2016-12-14,77.37,77.835,76.25,76.34,1508563,FL
2016-12-15,76.74,76.78,76.02,76.26,1160727,FL
2016-12-16,76.38,76.71,75.17,75.44,2185563,FL
2016-12-19,75.65,76.47,75.23,75.33,2100602,FL
2016-12-20,75.67,76.36,75.375,75.61,1656330,FL
2016-12-21,74.47,75.86,74.2,75.08,2136408,FL
2016-12-22,74.75,74.76,71.99,72.13,2302601,FL
2016-12-23,71.97,72.45,71.65,71.75,1159718,FL
2016-12-27,71.99,72.34,71.5,71.91,1264627,FL
2016-12-28,71.87,72.245,70.89,71.14,851713,FL
2016-12-29,71.26,71.71,70.66,70.89,765609,FL
2016-12-30,70.97,71.51,70.56,70.89,1050520,FL
2017-01-03,71.44,72.41,71.1,71.73,2397692,FL
2017-01-04,72.14,73.58,71.91,73.0,1658304,FL
2017-01-05,71.8,72.32,70.92,71.77,1781721,FL
2017-01-06,71.91,71.93,70.74,70.79,1452111,FL
2017-01-09,70.88,71.1,70.53,70.87,1012840,FL
2017-01-10,70.73,71.25,70.53,70.94,1694966,FL
2017-01-11,70.91,71.04,69.75,70.37,1406441,FL
2017-01-12,70.38,70.7743,69.82,70.35,1079945,FL
2017-01-13,70.18,70.815,70.01,70.55,831730,FL
2017-01-17,70.55,71.85,69.46,69.73,1824134,FL
2017-01-18,69.6,70.13,69.0,69.35,1773627,FL
2017-01-19,69.35,69.65,68.29,68.55,1802215,FL
2017-01-20,68.64,69.477,68.53,69.14,1136336,FL
2017-01-23,68.74,69.03,68.27,68.79,1647796,FL
2017-01-24,68.42,69.13,68.3,68.86,1475148,FL
2017-01-25,69.5,69.64,68.84,69.2,1525859,FL
2017-01-26,69.33,69.85,69.03,69.19,1451013,FL
2017-01-27,69.16,69.46,67.93,68.01,881872,FL
2017-01-30,67.72,68.0338,66.99,67.92,1955535,FL
2017-01-31,66.09,68.61,65.88,68.54,1790398,FL
2017-02-01,68.65,68.87,67.57,68.31,1950795,FL
2017-02-02,69.42,69.96,68.66,69.28,1891495,FL
2017-02-03,69.27,70.15,69.16,69.54,1653690,FL
2017-02-06,69.03,69.48,68.49,68.72,1450367,FL
2017-02-07,69.07,69.31,68.05,68.33,1640150,FL
2017-02-08,68.3,69.98,67.18,69.67,1602877,FL
2017-02-09,69.77,72.04,69.73,71.29,2235842,FL
2017-02-10,71.35,71.82,70.75,71.22,1750565,FL
2017-02-13,71.41,71.62,70.33,70.43,1231728,FL
2017-02-14,70.42,71.21,69.91,70.64,1696288,FL
2017-02-15,70.44,70.99,70.09,70.37,1237181,FL
2017-02-16,70.61,72.03,70.11,70.5,1704762,FL
2017-02-17,70.44,71.0,70.01,71.0,1358174,FL
2017-02-21,71.61,72.1,70.7,71.2,2497062,FL
2017-02-22,71.46,71.48,70.44,71.02,2219529,FL
2017-02-23,71.0,71.16,68.51,68.58,4304007,FL
2017-02-24,70.94,75.37,70.37,75.01,9185970,FL
2017-02-27,74.95,76.6,74.81,76.01,3685868,FL
2017-02-28,75.75,75.87,74.7972,75.67,2220941,FL
2017-03-01,75.93,76.34,75.12,75.99,1730366,FL
2017-03-02,76.17,77.19,75.81,76.6,1424249,FL
2017-03-03,76.75,77.0,76.06,76.57,1169355,FL
2017-03-06,76.11,76.29,75.57,76.03,1525275,FL
2017-03-07,75.87,76.36,75.46,75.72,1136136,FL
2017-03-08,76.1,77.7,75.7,77.26,1695441,FL
2017-03-09,77.2,77.44,76.4,76.48,1187794,FL
2017-03-10,76.79,77.17,76.16,76.99,1221784,FL
2017-03-13,76.71,76.7876,75.62,75.97,1313508,FL
2017-03-14,76.21,76.46,75.68,75.86,1077620,FL
2017-03-15,75.75,76.45,75.13,76.24,1168196,FL
2017-03-16,76.1,76.46,75.555,75.8,993052,FL
2017-03-17,76.11,76.2,74.75,75.67,2240355,FL
2017-03-20,75.84,75.912,73.74,73.98,2563270,FL
2017-03-21,74.34,74.47,72.4,73.45,1856807,FL
2017-03-22,72.35,72.92,71.65,72.83,2225481,FL
2017-03-23,73.03,73.34,72.43,72.86,1030702,FL
2017-03-24,72.48,73.11,72.15,72.59,1191027,FL
2017-03-27,71.99,73.06,71.41,72.8,1518423,FL
2017-03-28,72.8,73.37,72.48,73.14,1134476,FL
2017-03-29,73.37,75.56,73.33,75.39,2590025,FL
2017-03-30,74.85,75.65,74.57,75.37,1349679,FL
2017-03-31,75.33,75.64,74.64,74.81,1127672,FL
2017-04-03,74.77,74.94,73.25,74.35,2406384,FL
2017-04-04,73.88,74.35,72.38,72.45,2723987,FL
2017-04-05,72.77,73.0,71.16,71.2,1546127,FL
2017-04-06,71.7,73.38,71.52,72.29,2383801,FL
2017-04-07,72.2,72.52,71.51,72.26,2726960,FL
2017-04-10,72.44,73.65,72.41,72.56,1849225,FL
2017-04-11,72.18,72.53,71.63,72.48,1670389,FL
2017-04-12,73.04,73.15,72.01,72.6,2212160,FL
2017-04-13,72.59,72.9,72.01,72.09,1469978,FL
2017-04-17,72.07,72.615,71.61,72.53,1327639,FL
2017-04-18,72.47,72.92,71.89,72.59,1489794,FL
2017-04-19,72.67,73.11,72.18,72.65,1310092,FL
2017-04-20,74.5,76.995,74.37,76.55,6486173,FL
2017-04-21,76.3,76.35,75.53,75.84,3016162,FL
2017-04-24,76.71,76.9,75.89,76.42,1524308,FL
2017-04-25,76.8,77.12,76.25,76.6,1255631,FL
2017-04-26,77.08,77.62,76.56,76.92,1380277,FL
2017-04-27,77.4,77.4,76.54,76.69,1303489,FL
2017-04-28,76.77,77.86,76.2,77.34,1906763,FL
2017-05-01,77.31,77.4,76.45,76.46,1037649,FL
2017-05-02,76.29,76.75,75.89,76.73,1005697,FL
2017-05-03,76.83,77.165,76.43,76.83,830281,FL
2017-05-04,76.87,77.0389,75.77,76.13,1146564,FL
2017-05-05,76.48,76.96,75.84,76.76,822654,FL
2017-05-08,76.87,76.87,76.05,76.53,718257,FL
2017-05-09,76.77,77.17,76.53,76.67,910951,FL
2017-05-10,76.65,77.71,76.4444,77.35,1731268,FL
2017-05-11,76.5,76.8,74.73,75.81,1326442,FL
2017-05-12,75.36,75.5,74.11,74.88,1630543,FL
2017-05-15,74.89,75.03,72.94,73.21,2150819,FL
2017-05-16,72.1,72.59,70.72,71.79,2711617,FL
2017-05-17,71.16,71.555,70.66,70.86,2669658,FL
2017-05-18,71.12,71.82,70.21,70.45,2770873,FL
2017-05-19,60.5,61.4,58.13,58.72,16898634,FL
2017-05-22,59.13,61.0,58.5,60.27,7049640,FL
2017-05-23,60.31,60.63,59.45,59.87,3760005,FL
2017-05-24,59.78,59.96,58.65,59.63,3740721,FL
2017-05-25,60.18,60.97,59.43,59.66,3293948,FL
2017-05-26,59.57,59.95,59.07,59.82,1214301,FL
2017-05-30,60.0,60.64,59.26,59.66,1901029,FL
2017-05-31,59.64,59.64,58.6097,59.41,4180608,FL
2017-06-01,59.5,59.7,59.04,59.36,2836601,FL
2017-06-02,59.45,59.55,57.63,58.04,4012921,FL
2017-06-05,57.51,58.21,56.73,57.6,3418813,FL
2017-06-06,57.4,57.59,54.82,55.08,5706406,FL
2017-06-07,55.15,55.68,54.31,55.29,5500664,FL
2017-06-08,55.29,55.6467,53.815,53.88,3708971,FL
2017-06-09,53.95,54.94,53.11,54.78,3776415,FL
2017-06-12,54.65,55.8402,54.37,54.86,4205581,FL
2017-06-13,54.06,55.36,53.295,55.1,3028992,FL
2017-06-14,55.5,55.5,53.59,53.77,3527638,FL
2017-06-15,53.5,53.99,52.27,52.83,3980956,FL
2017-06-16,52.73,52.84,50.59,52.04,6714121,FL
2017-06-19,52.2,52.2168,50.91,51.45,3440362,FL
2017-06-20,51.11,51.33,50.215,50.33,3486855,FL
2017-06-21,47.02,48.18,44.87,47.82,12895336,FL
2017-06-22,48.45,49.3,47.45,47.5,4297568,FL
2017-06-23,47.47,48.77,47.25,48.03,7534600,FL
2017-06-26,48.21,48.73,47.92,48.37,3223322,FL
2017-06-27,48.25,48.95,48.01,48.5,2986360,FL
2017-06-28,48.5,48.93,48.33,48.71,2264932,FL
2017-06-29,48.77,49.45,48.26,48.7,2873629,FL
2017-06-30,49.14,49.765,48.67,49.28,3694203,FL
2017-07-03,49.59,50.71,49.5801,50.64,2163325,FL
2017-07-05,50.96,51.6,50.05,50.3,8688969,FL
2017-07-06,50.04,50.29,49.55,50.08,5044036,FL
2017-07-07,50.08,50.38,49.675,49.98,4129058,FL
2017-07-10,49.69,49.79,48.35,48.4,4487577,FL
2017-07-11,48.4,48.5,47.47,48.32,2586088,FL
2017-07-12,48.28,48.99,48.0,48.24,3183710,FL
2017-07-13,48.48,48.74,48.12,48.57,3655030,FL
2017-07-14,48.68,48.86,48.25,48.42,1953856,FL
2017-07-17,48.42,49.32,48.25,48.95,2438028,FL
2017-07-18,48.85,49.19,48.47,48.58,2050919,FL
2017-07-19,48.66,48.89,48.33,48.54,1711629,FL
2017-07-20,48.55,48.76,47.48,47.98,3095262,FL
2017-07-21,48.06,48.07,46.29,47.21,3775107,FL
2017-07-24,45.55,45.9,44.59,45.05,5160244,FL
2017-07-25,45.48,46.03,44.8,45.75,3310748,FL
2017-07-26,45.75,46.25,45.14,46.1,2130832,FL
2017-07-27,46.25,47.47,45.8863,47.25,2507442,FL
2017-07-28,47.29,47.34,45.96,46.02,2259968,FL
2017-07-31,46.27,47.335,46.08,47.19,2799611,FL
2017-08-01,47.07,47.15,45.985,46.87,2592591,FL
2017-08-02,46.84,47.97,46.797,47.65,4064606,FL
2017-08-03,47.71,49.0,47.53,48.55,4273647,FL
2017-08-04,48.65,49.31,48.48,49.0,2802515,FL
2017-08-07,48.85,48.99,47.87,48.84,3764463,FL
2017-08-08,50.5,51.29,49.955,50.04,5053931,FL
2017-08-09,49.67,50.25,49.08,49.8,2516277,FL
2017-08-10,49.18,49.48,48.17,49.09,3072731,FL
2017-08-11,48.6,50.039,48.45,49.3,2545323,FL
2017-08-14,49.46,49.77,48.94,49.32,2860384,FL
2017-08-15,47.15,48.04,46.3986,47.13,6236791,FL
2017-08-16,47.62,49.07,47.55,48.57,5584618,FL
2017-08-17,48.34,49.33,47.62,47.7,5557212,FL
2017-08-18,36.55,36.8,34.29,34.38,36216618,FL
2017-08-21,34.0,34.07,31.72,31.82,23093567,FL
2017-08-22,31.92,33.285,31.56,33.18,10510197,FL
2017-08-23,33.03,35.33,32.97,35.25,8630201,FL
2017-08-24,35.6,36.27,34.73,34.77,7686783,FL
2017-08-25,34.82,36.0,34.8,35.88,5206849,FL
2017-08-28,35.92,35.92,35.05,35.7,3763764,FL
2017-08-29,34.85,35.42,34.45,35.16,4668947,FL
2017-08-30,35.37,35.42,34.89,35.24,3936544,FL
2017-08-31,35.29,35.6931,34.92,35.23,4801654,FL
2017-09-01,35.49,36.65,35.37,36.34,4046208,FL
2017-09-05,35.91,36.44,35.4947,36.33,5560054,FL
2017-09-06,36.37,36.86,35.93,36.7,6193341,FL
2017-09-07,36.73,36.85,36.02,36.16,3346892,FL
2017-09-08,36.1,36.29,35.31,35.73,2392080,FL
2017-09-11,35.81,36.03,34.93,34.99,3946355,FL
2017-09-12,35.18,36.03,34.87,35.7,3456696,FL
2017-09-13,35.75,36.25,35.69,36.1,4727652,FL
2017-09-14,36.17,36.735,35.44,36.62,4666408,FL
2017-09-15,36.51,37.05,36.37,36.93,3977521,FL
2017-09-18,37.01,37.15,36.03,36.26,2824976,FL
2017-09-19,36.26,36.33,34.88,35.05,3552376,FL
2017-09-20,34.89,35.15,34.32,34.57,4378204,FL
2017-09-21,34.68,34.73,33.68,33.7,4181909,FL
2017-09-22,33.65,34.18,33.25,33.6,5525634,FL
2017-09-25,33.67,34.89,33.63,34.66,4297301,FL
2017-09-26,34.86,35.21,34.23,35.12,2781321,FL
2017-09-27,34.71,35.185,34.28,35.07,2386185,FL
2017-09-28,35.08,35.32,34.33,34.86,2309042,FL
2017-09-29,34.86,35.28,34.59,35.22,2788972,FL
2017-10-02,35.18,35.18,34.12,34.75,4221139,FL
2017-10-03,34.78,35.08,34.04,34.38,3521649,FL
2017-10-04,34.35,34.59,33.79,33.85,2441298,FL
2017-10-05,33.82,34.65,33.57,34.38,2610775,FL
2017-10-06,34.24,34.8,34.16,34.41,2779679,FL
2017-10-09,34.41,34.57,33.3099,33.39,1770275,FL
2017-10-10,33.47,33.91,33.38,33.6,2397503,FL
2017-10-11,33.6,33.72,32.78,32.93,3914297,FL
2017-10-12,32.64,32.69,31.38,31.43,4098376,FL
2017-10-13,31.62,32.44,31.41,31.65,2835704,FL
2017-10-16,31.63,31.88,30.91,30.95,3031854,FL
2017-10-17,30.97,31.19,30.58,31.02,2922440,FL
2017-10-18,31.2,31.92,31.054,31.18,3636415,FL
2017-10-19,30.93,31.31,30.73,30.99,2392170,FL
2017-10-20,31.31,31.6656,30.92,31.28,2663651,FL
2017-10-23,30.75,31.9,30.4,31.62,3600993,FL
2017-10-24,31.91,31.97,31.09,31.13,2498943,FL
2017-10-25,31.0,32.1,29.8901,31.29,5921649,FL
2017-10-26,31.425,33.21,31.33,33.07,5548389,FL
2017-10-27,32.49,32.75,31.52,31.55,4684993,FL
2017-10-30,31.34,31.435,30.43,30.58,2747526,FL
2017-10-31,30.2,30.33,29.7,30.08,3790922,FL
2017-11-01,30.19,30.89,29.7,29.91,3000303,FL
2017-11-02,29.84,30.42,29.75,30.01,2949068,FL
2017-11-03,29.9,30.05,29.24,29.85,2505673,FL
2017-11-06,29.78,30.2,29.57,29.65,2739811,FL
2017-11-07,29.61,29.65,28.85,29.24,3238334,FL
2017-11-08,29.07,29.97,28.42,29.88,3012717,FL
2017-11-09,29.73,31.37,29.64,30.61,4814297,FL
2017-11-10,30.59,31.5,30.085,30.34,3786832,FL
2017-11-13,30.34,30.52,29.21,29.64,3615684,FL
2017-11-14,29.06,30.01,28.68,30.0,3895044,FL
2017-11-15,29.74,31.63,29.55,31.2,4970894,FL
2017-11-16,31.32,32.26,31.0,31.85,6309605,FL
2017-11-17,41.33,41.73,38.26,40.82,30583604,FL
2017-11-20,40.82,41.78,39.5,40.69,11052346,FL
2017-11-21,40.55,41.33,40.13,40.69,5810150,FL
2017-11-22,40.65,40.98,40.3099,40.54,3007626,FL
2017-11-24,40.71,40.779,39.99,40.1,1884645,FL
2017-11-27,40.34,40.91,38.96,39.4,5660096,FL
2017-11-28,39.52,40.65,38.67,40.45,4544756,FL
2017-11-29,40.46,43.29,40.45,42.59,7587669,FL
2017-11-30,41.96,44.39,41.81,42.84,15926862,FL
2017-12-01,42.64,43.82,41.76,43.31,5987336,FL
2017-12-04,44.3,46.25,44.05,45.76,6918514,FL
2017-12-05,45.58,45.58,43.0,43.4,5042650,FL
2017-12-06,43.25,43.49,42.32,42.82,3583713,FL
2017-12-07,43.04,43.575,42.48,43.22,5177657,FL
2017-12-08,43.38,45.04,43.03,44.97,3540630,FL
2017-12-11,44.89,45.07,43.8,44.41,3320162,FL
2017-12-12,44.57,45.43,44.52,44.57,2921763,FL
2017-12-13,44.46,45.9141,44.39,45.35,3756672,FL
2017-12-14,44.82,45.57,43.97,44.33,4004607,FL
2017-12-15,46.1,47.24,45.55,45.65,7738236,FL
2017-12-18,46.25,46.97,46.07,46.57,3817266,FL
2017-12-19,46.67,46.91,45.84,46.21,4535675,FL
2017-12-20,46.4,46.68,45.52,46.29,3923131,FL
2017-12-21,46.77,48.0779,46.46,47.98,4043258,FL
2017-12-22,46.95,47.47,46.76,47.26,2350880,FL
2017-12-26,47.31,49.13,47.135,48.55,2297157,FL
2017-12-27,48.51,48.61,47.4,47.68,2952996,FL
2017-12-28,47.62,47.89,46.93,47.09,1681979,FL
2017-12-29,47.35,47.85,46.87,46.88,2062364,FL
2018-01-02,47.45,48.18,47.15,47.89,3215836,FL
2018-01-03,48.04,48.45,47.4,47.87,3482047,FL
2018-01-04,47.87,47.98,44.99,46.31,3980480,FL
2018-01-05,46.84,47.09,46.0,46.96,3101827,FL
2018-01-08,47.3,47.88,45.87,46.97,3675472,FL
2018-01-09,46.82,46.96,45.73,46.0,3057804,FL
2018-01-10,45.93,46.48,45.14,46.28,3497773,FL
2018-01-11,46.5,46.5,45.55,46.3,2445792,FL
2018-01-12,46.58,47.65,46.41,47.45,3281041,FL
2018-01-16,47.53,48.88,46.64,46.96,3684310,FL
2018-01-17,47.0,48.45,46.95,48.07,2963590,FL
2018-01-18,47.79,48.85,47.61,48.59,3075758,FL
2018-01-19,49.85,50.4499,49.345,50.21,4012287,FL
2018-01-22,49.68,50.64,49.5,50.37,4033417,FL
2018-01-23,51.18,51.64,50.261,51.52,2753323,FL
2018-01-24,51.6,52.54,51.365,52.25,3819575,FL
2018-01-25,52.81,53.17,52.02,52.44,4206069,FL
2018-01-26,52.47,52.47,50.6,51.59,3330611,FL
2018-01-29,51.18,51.91,50.81,51.28,2135225,FL
2018-01-30,50.94,51.46,49.7,49.9,2898122,FL
2018-01-31,51.65,51.65,48.58,49.15,3882949,FL
2018-02-01,48.75,50.01,48.55,49.21,1951101,FL
2018-02-02,48.76,48.98,47.92,48.38,3464544,FL
2018-02-05,47.77,48.56,45.49,45.63,4434488,FL
2018-02-06,44.8,47.96,44.19,47.64,3971181,FL
2018-02-07,47.7,48.95,47.4,48.01,3217191,FL
2013-02-08,59.71,60.09,59.06,59.82,1126347,FMC
2013-02-11,59.93,60.12,59.18,59.2,956964,FMC
2013-02-12,59.6,59.6,58.01,58.13,1594216,FMC
2013-02-13,58.25,59.0,58.25,58.81,1104986,FMC
2013-02-14,58.59,59.08,58.25,59.01,922822,FMC
2013-02-15,59.02,59.89,59.0,59.47,1188598,FMC
2013-02-19,59.73,60.22,59.32,59.32,1228487,FMC
2013-02-20,59.3,59.53,58.16,58.23,1418952,FMC
2013-02-21,57.92,57.92,57.0,57.46,1520104,FMC
2013-02-22,57.57,58.76,57.53,58.71,723163,FMC
2013-02-25,58.94,59.18,57.51,57.51,1202027,FMC
2013-02-26,57.79,58.715,57.66,58.52,905961,FMC
2013-02-27,58.57,59.98,58.47,59.65,613294,FMC
2013-02-28,59.68,60.665,59.62,60.26,1567281,FMC
2013-03-01,59.97,60.21,59.14,59.9,978054,FMC
2013-03-04,59.54,60.27,59.18,60.24,790501,FMC
2013-03-05,60.45,61.01,60.17,60.74,851659,FMC
2013-03-06,60.88,61.34,60.6,61.07,668782,FMC
2013-03-07,61.06,61.48,60.79,60.89,633604,FMC
2013-03-08,61.23,61.505,60.81,61.12,918341,FMC
2013-03-11,61.17,61.51,60.865,61.39,710017,FMC
2013-03-12,61.33,61.6699,61.01,61.27,897190,FMC
2013-03-13,61.32,61.32,60.65,61.15,577562,FMC
2013-03-14,61.38,61.61,60.95,61.16,727380,FMC
2013-03-15,60.86,61.19,59.93,60.0,2603906,FMC
2013-03-18,59.53,60.03,59.321,59.51,940540,FMC
2013-03-19,59.62,59.695,58.425,59.27,850323,FMC
2013-03-20,59.52,59.79,58.93,59.16,645459,FMC
2013-03-21,58.76,58.838,57.09,57.19,1372884,FMC
2013-03-22,57.5,57.79,57.22,57.45,943292,FMC
2013-03-25,57.5,57.61,56.54,56.65,979476,FMC
2013-03-26,56.72,57.22,56.5,56.96,671491,FMC
2013-03-27,56.5,56.725,56.26,56.56,863715,FMC
2013-03-28,56.6,57.11,56.43,57.03,1160777,FMC
2013-04-01,57.23,57.23,56.045,56.14,593312,FMC
2013-04-02,56.41,56.68,56.06,56.4,973950,FMC
2013-04-03,56.5,57.0,55.67,56.04,1682586,FMC
2013-04-04,56.26,56.72,55.79,56.26,797076,FMC
2013-04-05,55.48,55.712,55.18,55.45,1060586,FMC
2013-04-08,56.09,57.111,55.855,57.05,1181497,FMC
2013-04-09,57.19,57.6,56.76,57.15,588249,FMC
2013-04-10,57.32,57.84,57.25,57.84,773304,FMC
2013-04-11,57.82,58.858,57.805,58.69,835681,FMC
2013-04-12,58.44,58.57,58.14,58.43,856915,FMC
2013-04-15,57.95,58.18,56.39,56.39,1113629,FMC
2013-04-16,56.8,58.238,56.73,58.21,1097817,FMC
2013-04-17,57.72,58.26,57.31,57.81,1480858,FMC
2013-04-18,57.87,58.56,57.47,57.68,1068729,FMC
2013-04-19,57.91,58.38,57.69,57.88,867530,FMC
2013-04-22,57.96,58.32,57.11,58.12,476239,FMC
2013-04-23,58.33,59.25,57.97,59.19,656536,FMC
2013-04-24,59.51,60.2,59.32,59.56,698088,FMC
2013-04-25,59.94,60.85,59.73,60.67,596219,FMC
2013-04-26,60.5,60.88,59.89,59.89,862373,FMC
2013-04-29,60.34,60.87,59.74,60.67,506696,FMC
2013-04-30,60.44,61.01,60.09,60.7,1244146,FMC
2013-05-01,56.56,62.0,55.71,58.37,2002668,FMC
2013-05-02,58.42,59.04,57.92,58.8,1318206,FMC
2013-05-03,59.58,60.12,59.34,59.57,1295950,FMC
2013-05-06,59.51,60.275,59.3,60.19,494526,FMC
2013-05-07,60.17,60.8,59.8,60.65,960874,FMC
2013-05-08,60.69,61.85,60.65,61.82,801117,FMC
2013-05-09,61.82,61.82,61.11,61.52,440685,FMC
2013-05-10,61.54,61.97,61.26,61.95,691460,FMC
2013-05-13,61.67,61.83,60.45,60.7,802065,FMC
2013-05-14,60.7,63.295,60.6,62.9,1520477,FMC
2013-05-15,62.71,63.28,62.28,62.99,823734,FMC
2013-05-16,62.77,62.89,61.93,62.0,629046,FMC
2013-05-17,62.06,63.36,62.06,63.35,700593,FMC
2013-05-20,63.19,63.3,62.73,63.2,764462,FMC
2013-05-21,63.02,63.331,62.77,62.88,585930,FMC
2013-05-22,62.88,63.39,62.67,62.9,1529836,FMC
2013-05-23,62.3,64.15,62.01,63.5,1240433,FMC
2013-05-24,63.11,63.55,62.84,63.51,772050,FMC
2013-05-28,64.35,64.95,63.955,64.48,841352,FMC
2013-05-29,63.94,64.31,63.39,63.8,858436,FMC
2013-05-30,63.97,64.06,63.31,63.91,587147,FMC
2013-05-31,63.54,63.87,62.71,62.71,703776,FMC
2013-06-03,62.83,63.0,61.64,62.03,1042341,FMC
2013-06-04,62.09,62.849,61.47,62.18,1182421,FMC
2013-06-05,61.87,62.19,61.18,61.21,748423,FMC
2013-06-06,61.23,61.53,60.66,61.26,863101,FMC
2013-06-07,61.64,62.92,61.286,62.87,779349,FMC
2013-06-10,63.17,63.42,62.19,62.82,467432,FMC
2013-06-11,62.11,63.07,61.81,62.72,753594,FMC
2013-06-12,63.29,63.35,61.86,62.17,539730,FMC
2013-06-13,61.93,63.32,61.4,63.07,745027,FMC
2013-06-14,63.07,63.43,62.205,62.57,570546,FMC
2013-06-17,63.07,64.04,62.59,63.85,1092816,FMC
2013-06-18,63.86,64.95,63.49,64.7,791288,FMC
2013-06-19,64.78,64.9599,64.0205,64.12,615205,FMC
2013-06-20,61.96,63.6,61.96,62.62,819633,FMC
2013-06-21,63.25,63.46,61.885,62.58,1037533,FMC
2013-06-24,62.02,62.32,61.09,61.72,697532,FMC
2013-06-25,62.34,62.56,61.16,61.72,953762,FMC
2013-06-26,62.19,62.45,61.5,62.18,719384,FMC
2013-06-27,62.68,62.92,62.3,62.39,589126,FMC
2013-06-28,62.23,62.43,61.03,61.06,1074156,FMC
2013-07-01,61.56,62.53,61.49,61.61,459814,FMC
2013-07-02,61.58,62.03,60.62,61.54,891944,FMC
2013-07-03,61.79,62.27,61.44,61.7,665556,FMC
2013-07-05,62.36,62.44,61.76,62.32,381876,FMC
2013-07-08,61.39,61.8,60.57,61.23,2028611,FMC
2013-07-09,61.65,62.03,61.38,61.93,1126061,FMC
2013-07-10,61.62,62.42,61.18,62.31,798940,FMC
2013-07-11,63.13,63.25,61.69,62.27,977364,FMC
2013-07-12,62.32,62.36,61.5,62.12,864896,FMC
2013-07-15,62.27,62.76,62.02,62.52,886347,FMC
2013-07-16,62.69,62.695,61.15,61.58,643945,FMC
2013-07-17,61.94,62.58,61.48,62.3,597777,FMC
2013-07-18,62.31,63.155,62.22,63.1,856022,FMC
2013-07-19,63.24,63.53,62.84,63.48,792264,FMC
2013-07-22,63.47,63.99,63.18,63.25,413769,FMC
2013-07-23,63.67,63.68,62.9,62.97,402109,FMC
2013-07-24,62.97,63.59,62.77,63.55,651512,FMC
2013-07-25,63.49,63.73,62.87,63.65,673478,FMC
2013-07-26,63.4,63.75,63.16,63.44,580342,FMC
2013-07-29,63.15,63.85,62.82,63.58,792473,FMC
2013-07-30,63.5,65.58,61.64,65.5,2309689,FMC
2013-07-31,65.5,66.7181,65.22,66.16,1440911,FMC
2013-08-01,66.58,66.99,66.25,66.86,922479,FMC
2013-08-02,66.57,67.34,66.4,67.26,670937,FMC
2013-08-05,67.02,67.46,66.24,66.35,749664,FMC
2013-08-06,66.33,66.49,65.63,65.85,644815,FMC
2013-08-07,65.35,66.03,65.21,65.23,833531,FMC
2013-08-08,65.32,66.22,65.15,65.96,694654,FMC
2013-08-09,64.6,66.34,64.6,65.68,722475,FMC
2013-08-12,65.34,65.52,64.95,64.99,842486,FMC
2013-08-13,65.38,66.49,65.0,66.12,811637,FMC
2013-08-14,66.07,66.21,65.03,65.5,919142,FMC
2013-08-15,65.03,65.39,64.52,65.0,916667,FMC
2013-08-16,64.44,65.7499,64.44,65.44,965364,FMC
2013-08-19,65.14,65.39,64.51,64.99,652938,FMC
2013-08-20,64.94,65.76,64.635,65.42,561817,FMC
2013-08-21,65.34,65.88,65.27,65.51,986843,FMC
2013-08-22,65.62,66.79,65.51,66.75,632701,FMC
2013-08-23,66.75,66.92,66.27,66.57,526959,FMC
2013-08-26,66.75,67.01,66.31,66.57,481224,FMC
2013-08-27,66.45,67.46,66.01,66.96,1439899,FMC
2013-08-28,66.74,66.9,66.02,66.28,875447,FMC
2013-08-29,66.19,67.21,66.19,66.75,507221,FMC
2013-08-30,66.65,67.1,66.355,66.61,872665,FMC
2013-09-03,67.45,67.74,66.4,66.76,721229,FMC
2013-09-04,66.61,67.67,66.5,67.35,632993,FMC
2013-09-05,67.19,67.99,67.19,67.34,706946,FMC
2013-09-06,67.46,68.2,66.94,67.8,744997,FMC
2013-09-09,67.98,68.835,67.79,68.63,335828,FMC
2013-09-10,69.04,69.68,68.82,69.28,442933,FMC
2013-09-11,69.42,70.37,69.23,70.34,505662,FMC
2013-09-12,70.16,70.8,69.96,70.23,540558,FMC
2013-09-13,70.42,70.72,70.099,70.17,624331,FMC
2013-09-16,70.97,71.0,70.1,70.36,516763,FMC
2013-09-17,70.36,70.77,70.26,70.59,507106,FMC
2013-09-18,70.5,71.27,70.13,71.25,635602,FMC
2013-09-19,71.4,72.13,71.37,71.83,391364,FMC
2013-09-20,71.81,72.35,71.25,71.36,761247,FMC
2013-09-23,71.34,71.67,70.815,71.12,598779,FMC
2013-09-24,71.02,71.71,71.02,71.42,545008,FMC
2013-09-25,71.5,71.88,71.1,71.48,512871,FMC
2013-09-26,71.53,71.9516,71.1,71.64,505288,FMC
2013-09-27,71.2,71.665,71.06,71.52,560181,FMC
2013-09-30,70.83,71.92,70.8,71.72,649299,FMC
2013-10-01,71.63,72.11,71.07,71.35,791055,FMC
2013-10-02,70.93,71.76,70.61,71.59,964474,FMC
2013-10-03,71.31,71.48,70.71,70.85,855438,FMC
2013-10-04,70.85,72.22,70.72,72.12,600544,FMC
2013-10-07,71.49,71.78,71.08,71.22,412745,FMC
2013-10-08,71.13,71.41,70.48,70.61,683833,FMC
2013-10-09,70.71,70.87,70.01,70.41,468700,FMC
2013-10-10,71.28,72.02,71.08,71.69,626911,FMC
2013-10-11,71.57,72.275,71.3,72.24,550726,FMC
2013-10-14,71.76,72.37,71.6475,72.18,426803,FMC
2013-10-15,72.0,72.3,71.54,71.75,354398,FMC
2013-10-16,72.37,72.94,72.17,72.59,613037,FMC
2013-10-17,72.42,73.47,72.26,73.4,497138,FMC
2013-10-18,73.56,73.62,73.13,73.41,593226,FMC
2013-10-21,73.33,73.75,72.93,73.19,433676,FMC
2013-10-22,73.37,74.56,73.37,74.51,632868,FMC
2013-10-23,74.32,74.49,73.57,74.14,364165,FMC
2013-10-24,74.11,74.57,73.75,74.39,340102,FMC
2013-10-25,74.39,74.39,73.39,74.34,601379,FMC
2013-10-28,74.18,74.42,73.5,73.52,645525,FMC
2013-10-29,73.39,73.39,71.18,73.25,1749769,FMC
2013-10-30,72.81,73.93,72.73,73.03,952040,FMC
2013-10-31,73.06,73.79,72.72,72.76,747919,FMC
2013-11-01,72.79,73.17,71.91,72.82,574018,FMC
2013-11-04,72.79,73.38,72.18,72.85,790467,FMC
2013-11-05,72.66,72.95,72.17,72.84,577207,FMC
2013-11-06,72.98,73.37,72.77,73.04,412244,FMC
2013-11-07,73.07,73.38,71.99,72.16,898036,FMC
2013-11-08,72.15,73.43,71.792,73.42,689621,FMC
2013-11-11,73.36,73.52,72.925,73.0,314284,FMC
2013-11-12,72.63,72.95,72.34,72.57,544703,FMC
2013-11-13,72.37,73.56,72.29,73.54,532439,FMC
2013-11-14,73.75,74.06,73.465,73.84,395958,FMC
2013-11-15,73.91,75.12,73.91,75.1,579405,FMC
2013-11-18,75.09,75.33,73.66,73.85,653535,FMC
2013-11-19,73.83,74.01,73.33,73.51,510175,FMC
2013-11-20,73.55,73.76,72.54,72.65,437443,FMC
2013-11-21,72.92,73.08,72.645,72.78,553301,FMC
2013-11-22,72.9,73.34,72.74,72.92,1067713,FMC
2013-11-25,73.03,73.14,72.15,72.39,604172,FMC
2013-11-26,72.49,72.98,72.45,72.63,551757,FMC
2013-11-27,72.6,73.31,72.47,72.99,667831,FMC
2013-11-29,73.01,73.41,72.77,72.86,262508,FMC
2013-12-02,72.89,73.45,72.7,72.81,551080,FMC
2013-12-03,72.29,72.82,71.715,72.4,798020,FMC
2013-12-04,72.27,73.24,71.93,72.94,1369830,FMC
2013-12-05,72.68,73.465,72.51,73.13,804907,FMC
2013-12-06,73.87,74.4,73.44,74.4,702145,FMC
2013-12-09,74.38,74.86,74.38,74.85,540508,FMC
2013-12-10,74.82,75.53,74.63,75.06,950984,FMC
2013-12-11,75.08,75.185,73.88,74.19,889989,FMC
2013-12-12,73.94,73.95,73.29,73.44,657555,FMC
2013-12-13,73.42,74.01,73.22,73.31,734165,FMC
2013-12-16,73.46,73.95,72.79,72.82,1246073,FMC
2013-12-17,72.65,73.32,72.53,73.05,755103,FMC
2013-12-18,72.81,73.06,71.91,72.72,1788624,FMC
2013-12-19,72.71,73.17,72.49,73.02,1528734,FMC
2013-12-20,72.96,73.63,72.82,73.04,1976565,FMC
2013-12-23,73.26,73.58,72.99,73.45,810392,FMC
2013-12-24,73.8,74.52,73.3319,74.46,225762,FMC
2013-12-26,74.78,75.5,74.04,75.4,555660,FMC
2013-12-27,75.07,75.675,75.02,75.46,582376,FMC
2013-12-30,75.45,75.56,74.76,75.25,508272,FMC
2013-12-31,75.42,75.6,74.92,75.46,454745,FMC
2014-01-02,75.27,75.38,74.33,74.53,605886,FMC
2014-01-03,74.33,74.81,74.16,74.27,381450,FMC
2014-01-06,74.66,74.66,73.75,73.79,588313,FMC
2014-01-07,73.98,74.72,73.66,74.3,768462,FMC
2014-01-08,74.28,74.72,73.83,74.42,822517,FMC
2014-01-09,74.68,75.15,74.17,74.36,508496,FMC
2014-01-10,74.55,74.72,73.98,74.22,811544,FMC
2014-01-13,73.84,74.14,72.77,72.85,664274,FMC
2014-01-14,72.88,74.1,72.88,74.08,780301,FMC
2014-01-15,74.83,75.775,74.72,75.73,973407,FMC
2014-01-16,75.59,75.99,75.56,75.73,556720,FMC
2014-01-17,75.81,75.95,75.305,75.52,437054,FMC
2014-01-21,76.0,76.63,75.55,75.79,980939,FMC
2014-01-22,75.84,76.0,75.32,75.93,667870,FMC
2014-01-23,75.27,75.48,73.68,74.14,918683,FMC
2014-01-24,73.44,73.57,71.62,71.62,825305,FMC
2014-01-27,71.47,72.39,70.76,71.69,889110,FMC
2014-01-28,71.73,72.16,71.51,71.67,439361,FMC
2014-01-29,71.21,72.41,71.17,71.66,640225,FMC
2014-01-30,72.13,72.19,71.41,71.86,566154,FMC
2014-01-31,70.94,71.58,70.56,70.63,992337,FMC
2014-02-03,70.58,71.03,68.52,68.87,1341625,FMC
2014-02-04,69.28,70.31,68.73,69.52,1054095,FMC
2014-02-05,69.15,69.82,67.8,69.49,1577658,FMC
2014-02-06,69.28,72.54,67.31,71.56,3118495,FMC
2014-02-07,71.73,72.2,70.4,71.52,1537631,FMC
2014-02-10,71.23,71.61,70.64,71.5,810680,FMC
2014-02-11,71.71,72.63,71.58,72.2,980310,FMC
2014-02-12,72.37,72.8,71.74,71.82,777768,FMC
2014-02-13,71.47,72.34,71.07,72.16,520720,FMC
2014-02-14,72.12,73.29,71.9,72.93,767003,FMC
2014-02-18,72.75,73.16,72.57,72.78,843054,FMC
2014-02-19,72.78,73.5,72.39,72.66,873235,FMC
2014-02-20,72.76,73.28,72.32,73.08,504371,FMC
2014-02-21,73.3,73.4,72.62,72.7,458856,FMC
2014-02-24,72.57,73.11,72.23,72.32,824138,FMC
2014-02-25,72.37,73.0,72.06,72.67,748632,FMC
2014-02-26,72.87,75.27,72.77,75.21,1412299,FMC
2014-02-27,75.22,76.86,75.2101,76.25,1835695,FMC
2014-02-28,76.56,78.33,76.45,77.18,1718969,FMC
2014-03-03,76.36,77.0,75.805,76.86,754172,FMC
2014-03-04,77.63,78.18,77.15,78.08,849060,FMC
2014-03-05,77.95,78.13,77.38,77.76,1082677,FMC
2014-03-06,77.79,78.42,77.75,78.08,902819,FMC
2014-03-07,78.32,78.57,77.81,77.87,968673,FMC
2014-03-10,83.94,83.94,81.44,83.1,3500960,FMC
2014-03-11,82.17,82.55,80.77,81.14,1776771,FMC
2014-03-12,80.67,80.83,80.0,80.25,1709600,FMC
2014-03-13,80.68,81.28,79.61,80.14,1169721,FMC
2014-03-14,80.15,80.57,78.98,78.99,753894,FMC
2014-03-17,79.2,80.29,78.906,79.78,1397085,FMC
2014-03-18,79.58,80.35,78.16,79.11,1957866,FMC
2014-03-19,79.17,79.378,77.52,77.93,1148801,FMC
2014-03-20,77.86,79.18,77.704,79.14,1225764,FMC
2014-03-21,79.82,80.28,78.9,78.9,3437133,FMC
2014-03-24,79.49,79.84,78.05,78.48,875905,FMC
2014-03-25,79.01,79.545,78.18,78.25,572834,FMC
2014-03-26,78.51,78.74,76.51,76.54,1078515,FMC
2014-03-27,77.76,77.76,76.43,77.15,1170283,FMC
2014-03-28,77.24,77.81,76.31,76.45,1079162,FMC
2014-03-31,76.75,76.96,75.95,76.56,1774649,FMC
2014-04-01,77.19,77.48,76.48,77.32,1195715,FMC
2014-04-02,77.14,78.45,77.05,78.34,1156414,FMC
2014-04-03,78.48,78.9,77.8,78.24,994916,FMC
2014-04-04,78.83,79.14,76.62,76.73,817210,FMC
2014-04-07,76.59,77.07,75.54,75.75,1113632,FMC
2014-04-08,75.97,76.78,75.59,76.5,893615,FMC
2014-04-09,76.66,77.62,76.39,77.62,620833,FMC
2014-04-10,77.5,77.71,75.53,75.53,761383,FMC
2014-04-11,75.24,75.35,74.23,74.3,1281498,FMC
2014-04-14,75.0,75.53,74.41,74.93,790688,FMC
2014-04-15,75.14,75.57,74.45,75.43,499285,FMC
2014-04-16,76.1,77.03,75.95,76.81,522031,FMC
2014-04-17,76.54,77.26,76.36,76.75,622438,FMC
2014-04-21,76.63,77.07,76.4,76.79,414762,FMC
2014-04-22,76.79,77.1,76.52,76.91,416108,FMC
2014-04-23,76.92,77.23,76.75,76.93,337644,FMC
2014-04-24,77.07,77.18,75.76,75.83,682319,FMC
2014-04-25,75.72,76.15,75.38,75.6,553357,FMC
2014-04-28,76.1,76.258,74.85,75.3,683062,FMC
2014-04-29,75.69,76.51,75.68,76.16,439668,FMC
2014-04-30,76.23,77.17,75.95,77.0,418436,FMC
2014-05-01,76.74,77.0,76.11,76.72,565718,FMC
2014-05-02,76.65,77.17,76.11,76.17,698420,FMC
2014-05-05,75.82,76.36,75.46,76.13,956870,FMC
2014-05-06,76.28,76.58,75.58,76.0,789193,FMC
2014-05-07,76.17,76.45,72.52,73.29,3486251,FMC
2014-05-08,73.2,74.45,72.94,73.03,1465722,FMC
2014-05-09,72.96,73.46,72.57,72.93,911937,FMC
2014-05-12,73.21,74.16,73.1601,73.51,719167,FMC
2014-05-13,73.57,73.86,72.78,72.85,767756,FMC
2014-05-14,72.89,73.43,72.21,73.11,758978,FMC
2014-05-15,72.9,72.98,71.45,72.29,1037282,FMC
2014-05-16,72.0,72.48,70.92,72.43,1146104,FMC
2014-05-19,72.14,73.82,72.02,73.33,776366,FMC
2014-05-20,73.12,73.75,72.9,73.61,1308105,FMC
2014-05-21,73.87,74.555,73.73,74.46,991121,FMC
2014-05-22,74.31,75.96,73.93,75.78,1919959,FMC
2014-05-23,75.3,75.84,75.205,75.74,1405430,FMC
2014-05-27,76.12,76.61,75.97,76.26,932145,FMC
2014-05-28,76.26,76.86,76.05,76.49,775333,FMC
2014-05-29,76.77,77.0,75.93,76.99,484709,FMC
2014-05-30,76.9,76.9795,76.42,76.56,696192,FMC
2014-06-02,76.63,77.01,76.2475,76.83,725255,FMC
2014-06-03,76.5,76.92,76.205,76.32,880481,FMC
2014-06-04,76.29,77.22,75.92,77.1,542210,FMC
2014-06-05,77.2,78.48,76.77,78.25,911097,FMC
2014-06-06,78.18,78.46,77.75,78.45,390032,FMC
2014-06-09,78.36,78.5,77.8,78.06,371037,FMC
2014-06-10,77.73,78.28,76.9,78.24,516484,FMC
2014-06-11,77.78,78.49,77.25,77.99,468506,FMC
2014-06-12,77.87,77.99,76.89,76.96,415684,FMC
2014-06-13,77.0,77.27,76.85,77.25,467568,FMC
2014-06-16,77.12,77.41,76.44,76.56,483756,FMC
2014-06-17,76.58,76.61,75.74,75.8,1282037,FMC
2014-06-18,76.0,76.1,74.76,75.0,1862571,FMC
2014-06-19,75.19,75.64,74.87,74.88,1523176,FMC
2014-06-20,74.79,75.13,74.45,74.75,3577123,FMC
2014-06-23,73.42,73.42,70.95,71.1,3390943,FMC
2014-06-24,70.99,71.57,70.28,70.94,1757103,FMC
2014-06-25,70.97,71.36,70.29,70.62,1216727,FMC
2014-06-26,70.32,71.015,69.5,71.0,2000017,FMC
2014-06-27,70.8,70.89,70.33,70.82,1271124,FMC
2014-06-30,70.77,71.42,70.4301,71.19,1721865,FMC
2014-07-01,71.22,71.405,70.78,71.0,1147432,FMC
2014-07-02,70.83,71.209,70.39,70.56,1012375,FMC
2014-07-03,70.81,71.53,70.64,71.38,447120,FMC
2014-07-07,71.14,71.245,70.5,70.76,599186,FMC
2014-07-08,70.75,70.75,69.74,69.84,1046553,FMC
2014-07-09,70.22,70.33,69.73,70.07,826209,FMC
2014-07-10,69.28,69.68,68.7,69.14,1463885,FMC
2014-07-11,69.24,69.3825,69.0001,69.26,637391,FMC
2014-07-14,68.54,69.04,68.48,68.83,805806,FMC
2014-07-15,70.22,70.57,68.85,69.11,2003705,FMC
2014-07-16,69.61,69.63,68.91,69.24,905172,FMC
2014-07-17,68.88,69.29,68.37,68.4,1032404,FMC
2014-07-18,68.47,69.23,68.1,69.14,716167,FMC
2014-07-21,69.08,69.43,68.51,68.54,507229,FMC
2014-07-22,68.95,69.09,68.56,68.8,600724,FMC
2014-07-23,68.79,68.94,68.57,68.8,537734,FMC
2014-07-24,69.0,69.0,68.42,68.48,810481,FMC
2014-07-25,68.38,68.93,68.225,68.28,648316,FMC
2014-07-28,68.44,68.9,68.01,68.44,2358909,FMC
2014-07-29,68.57,68.75,68.03,68.04,875410,FMC
2014-07-30,68.04,68.37,66.8901,67.02,1673457,FMC
2014-07-31,66.95,67.46,65.0,65.22,1649071,FMC
2014-08-01,65.5,65.85,65.24,65.59,1242948,FMC
2014-08-04,65.5,65.85,65.24,65.59,1242948,FMC
2014-08-05,65.33,65.44,64.47,64.81,1111574,FMC
2014-08-06,64.7,64.99,64.5,64.8,743526,FMC
2014-08-07,64.92,65.03,64.05,64.18,516485,FMC
2014-08-08,64.51,65.0584,64.29,64.97,734550,FMC
2014-08-11,65.18,65.6,64.86,64.9,609545,FMC
2014-08-12,64.85,65.2,64.54,64.79,599089,FMC
2014-08-13,65.11,65.54,64.69,64.69,974527,FMC
2014-08-14,64.99,66.395,64.99,66.0,3628500,FMC
2014-08-15,66.64,66.83,65.29,66.04,1785237,FMC
2014-08-18,66.41,66.87,66.33,66.41,1483921,FMC
2014-08-19,66.39,66.56,66.22,66.34,805238,FMC
2014-08-20,66.34,66.87,66.1133,66.42,1026540,FMC
2014-08-21,66.57,66.57,65.89,65.94,1219665,FMC
2014-08-22,65.85,66.25,65.04,65.36,1136348,FMC
2014-08-25,65.75,65.832,65.37,65.53,852587,FMC
2014-08-26,65.72,65.98,65.28,65.4,994657,FMC
2014-08-27,65.53,65.98,65.52,65.72,1189732,FMC
2014-08-28,65.6,66.36,65.54,66.14,1790670,FMC
2014-08-29,66.15,66.56,65.9,66.14,764474,FMC
2014-09-02,66.27,66.33,65.51,65.97,1051717,FMC
2014-09-03,66.12,66.32,65.58,65.7,679812,FMC
2014-09-04,65.75,65.97,65.39,65.44,1087806,FMC
2014-09-05,65.34,65.62,65.12,65.6,540728,FMC
2014-09-08,65.61,66.65,65.61,66.12,1569877,FMC
2014-09-09,65.74,66.24,63.87,64.01,1497921,FMC
2014-09-10,64.01,64.02,63.0,63.51,1768399,FMC
2014-09-11,63.25,64.18,63.16,63.59,1359332,FMC
2014-09-12,63.66,63.67,62.08,62.43,1625247,FMC
2014-09-15,62.41,63.66,62.265,63.38,1962507,FMC
2014-09-16,63.38,63.43,62.8921,63.22,1000922,FMC
2014-09-17,63.5,63.53,61.28,61.3,3480006,FMC
2014-09-18,61.38,61.75,60.74,60.87,2468166,FMC
2014-09-19,61.03,61.045,60.46,60.62,1552310,FMC
2014-09-22,60.77,60.87,60.36,60.4,1084672,FMC
2014-09-23,60.41,60.55,60.01,60.03,860457,FMC
2014-09-24,60.0,60.12,59.49,59.51,1415354,FMC
2014-09-25,59.29,59.35,58.08,58.22,1952129,FMC
2014-09-26,58.13,58.45,58.05,58.22,1103185,FMC
2014-09-29,57.87,58.07,57.31,57.45,1164519,FMC
2014-09-30,57.37,57.76,56.98,57.19,3674298,FMC
2014-10-01,56.69,57.16,56.16,56.31,2137473,FMC
2014-10-02,56.1,57.11,56.0,56.93,2330621,FMC
2014-10-03,57.25,57.41,56.83,56.97,1533619,FMC
2014-10-06,57.22,57.64,56.985,56.99,1355935,FMC
2014-10-07,56.46,56.47,54.97,54.98,2352764,FMC
2014-10-08,55.07,55.19,54.34,54.87,2193317,FMC
2014-10-09,54.92,55.07,53.2801,53.49,1566874,FMC
2014-10-10,53.35,53.92,52.64,52.75,1163933,FMC
2014-10-13,52.78,53.23,51.58,51.6,1298522,FMC
2014-10-14,51.48,53.56,51.04,52.82,1987716,FMC
2014-10-15,52.71,54.51,51.57,54.31,2632019,FMC
2014-10-16,54.08,56.49,53.75,56.14,2593083,FMC
2014-10-17,56.65,57.68,56.12,56.49,1752233,FMC
2014-10-20,56.34,56.84,56.33,56.8,1215961,FMC
2014-10-21,57.25,59.02,57.0621,58.96,1618032,FMC
2014-10-22,59.6,59.67,58.34,58.45,2326590,FMC
2014-10-23,59.15,59.28,58.01,58.18,1650783,FMC
2014-10-24,58.13,58.38,57.28,58.12,1036089,FMC
2014-10-27,57.57,57.58,56.39,56.79,1051373,FMC
2014-10-28,57.11,57.79,56.87,57.78,1397959,FMC
2014-10-29,57.7,58.0,56.55,57.47,2195914,FMC
2014-10-30,55.49,58.47,55.15,58.12,2971119,FMC
2014-10-31,58.56,58.73,57.09,57.35,2731689,FMC
2014-11-03,57.48,57.71,56.09,56.26,1355675,FMC
2014-11-04,56.4,56.48,55.7,55.78,1317383,FMC
2014-11-05,56.05,56.67,55.78,56.62,1038471,FMC
2014-11-06,56.74,57.26,56.43,57.24,1225297,FMC
2014-11-07,57.24,57.46,56.81,57.0,1380858,FMC
2014-11-10,56.93,57.33,56.68,56.79,1018775,FMC
2014-11-11,56.8,57.23,56.67,56.82,1374099,FMC
2014-11-12,56.68,56.82,56.34,56.76,660322,FMC
2014-11-13,56.9,57.06,56.07,56.39,728431,FMC
2014-11-14,56.39,56.84,56.33,56.62,768590,FMC
2014-11-17,56.61,57.05,56.27,56.32,1064550,FMC
2014-11-18,56.43,56.96,56.29,56.79,1461270,FMC
2014-11-19,56.8,56.8,56.14,56.37,751856,FMC
2014-11-20,56.05,56.4,55.81,55.97,1488706,FMC
2014-11-21,56.89,57.17,56.33,56.5,1191093,FMC
2014-11-24,56.5,56.82,56.12,56.73,1567200,FMC
2014-11-25,56.8,56.83,56.18,56.21,918133,FMC
2014-11-26,55.99,56.208,55.51,55.69,849354,FMC
2014-11-28,55.44,55.73,54.29,54.4,545992,FMC
2014-12-01,54.29,54.72,53.7,53.75,1517909,FMC
2014-12-02,53.6,54.25,53.52,54.07,1158164,FMC
2014-12-03,53.99,55.11,53.7,55.04,1883999,FMC
2014-12-04,54.88,55.53,54.87,55.25,973718,FMC
2014-12-05,55.41,57.42,55.27,56.96,2187110,FMC
2014-12-08,56.89,56.93,56.06,56.21,1197792,FMC
2014-12-09,55.91,56.39,55.64,56.34,910934,FMC
2014-12-10,56.06,56.37,54.98,55.16,1259174,FMC
2014-12-11,55.01,56.23,55.01,55.82,1934456,FMC
2014-12-12,55.44,55.51,54.98,55.0,1887092,FMC
2014-12-15,55.66,56.01,54.88,54.99,1644908,FMC
2014-12-16,54.81,55.67,54.24,54.3,1292672,FMC
2014-12-17,54.55,56.01,54.35,56.0,1054314,FMC
2014-12-18,57.71,57.72,55.392,56.5,1805721,FMC
2014-12-19,56.84,57.17,56.47,56.96,2470900,FMC
2014-12-22,56.78,57.12,55.83,56.51,1405407,FMC
2014-12-23,56.6,57.95,56.55,57.92,1249997,FMC
2014-12-24,57.83,57.99,57.48,57.74,361247,FMC
2014-12-26,57.96,58.0,57.52,57.56,518255,FMC
2014-12-29,57.32,57.889,57.31,57.63,670885,FMC
2014-12-30,57.48,57.9,57.35,57.55,602892,FMC
2014-12-31,57.61,57.94,56.93,57.03,944749,FMC
2015-01-02,57.08,57.08,55.95,56.97,1001208,FMC
2015-01-05,56.54,56.63,55.41,55.72,1054775,FMC
2015-01-06,55.84,56.95,55.57,56.08,1440861,FMC
2015-01-07,56.45,56.73,55.98,56.5,739663,FMC
2015-01-08,56.89,57.925,56.8,57.9,1156338,FMC
2015-01-09,58.18,58.31,57.34,57.54,976613,FMC
2015-01-12,58.49,59.438,57.25,59.2,1965594,FMC
2015-01-13,59.47,60.09,58.42,59.43,1770040,FMC
2015-01-14,58.56,58.97,57.81,58.92,1143594,FMC
2015-01-15,59.13,59.41,58.13,58.13,1340577,FMC
2015-01-16,58.12,58.39,57.52,58.29,1175939,FMC
2015-01-20,58.21,58.59,57.41,57.9,608029,FMC
2015-01-21,57.7,58.53,57.536,58.38,670941,FMC
2015-01-22,58.4,59.53,58.31,59.39,696005,FMC
2015-01-23,59.44,59.44,57.85,57.92,608123,FMC
2015-01-26,57.82,58.51,57.49,58.23,643201,FMC
2015-01-27,57.39,58.77,57.3,58.39,706689,FMC
2015-01-28,58.83,58.83,57.04,57.15,573362,FMC
2015-01-29,57.31,57.7,56.56,57.1,832374,FMC
2015-01-30,56.57,58.118,56.41,57.5,1054157,FMC
2015-02-02,57.92,58.04,56.94,57.83,771797,FMC
2015-02-03,57.99,59.64,57.96,59.46,1602865,FMC
2015-02-04,59.3,59.74,58.47,58.88,1292086,FMC
2015-02-05,57.1,62.95,55.75,62.06,3838240,FMC
2015-02-06,61.85,62.44,60.73,61.72,1717908,FMC
2015-02-09,61.39,62.23,61.39,61.66,1171815,FMC
2015-02-10,61.59,61.81,61.08,61.56,696979,FMC
2015-02-11,61.37,62.1125,61.2,61.9,888536,FMC
2015-02-12,62.07,63.45,62.07,63.24,1214960,FMC
2015-02-13,63.24,63.8,63.17,63.68,1096470,FMC
2015-02-17,63.31,64.56,63.1,64.43,1405678,FMC
2015-02-18,64.3,64.62,63.88,64.03,1286908,FMC
2015-02-19,63.52,63.98,63.31,63.73,956974,FMC
2015-02-20,63.67,64.02,63.22,64.01,637958,FMC
2015-02-23,63.82,63.95,63.55,63.74,577632,FMC
2015-02-24,63.81,64.27,63.57,63.84,817452,FMC
2015-02-25,63.98,64.44,63.6,64.26,701832,FMC
2015-02-26,64.08,64.282,63.38,63.62,734403,FMC
2015-02-27,63.62,63.72,63.24,63.41,674496,FMC
2015-03-02,63.5,64.6,62.9402,64.59,581063,FMC
2015-03-03,64.26,64.72,63.77,64.0,464796,FMC
2015-03-04,63.54,63.71,63.04,63.26,637249,FMC
2015-03-05,63.28,63.29,62.05,62.33,547207,FMC
2015-03-06,61.84,61.99,60.95,61.21,1128297,FMC
2015-03-09,61.26,61.81,60.98,61.31,1048475,FMC
2015-03-10,60.7,61.02,59.83,59.94,1255954,FMC
2015-03-11,59.94,60.44,59.77,60.22,569658,FMC
2015-03-12,60.46,60.65,60.03,60.62,650030,FMC
2015-03-13,60.3,60.6,59.88,60.25,887762,FMC
2015-03-16,60.2,60.441,59.64,60.09,949970,FMC
2015-03-17,59.68,60.24,59.145,59.35,1025748,FMC
2015-03-18,59.03,59.64,58.12,59.2,1324730,FMC
2015-03-19,58.94,59.28,58.64,58.95,913728,FMC
2015-03-20,59.26,59.74,58.7,59.63,1185773,FMC
2015-03-23,59.7,60.36,59.43,59.81,911960,FMC
2015-03-24,59.69,59.69,58.9,59.03,856248,FMC
2015-03-25,59.05,59.16,57.96,57.96,834741,FMC
2015-03-26,57.9,58.34,57.6,58.16,1188916,FMC
2015-03-27,57.62,58.065,56.9,57.02,1336658,FMC
2015-03-30,57.24,57.91,57.12,57.8,967868,FMC
2015-03-31,57.6,57.81,57.1,57.25,1488477,FMC
2015-04-01,57.31,57.39,56.41,57.02,1196388,FMC
2015-04-02,56.77,57.1,56.69,56.71,663709,FMC
2015-04-06,56.54,57.35,56.54,57.17,1526801,FMC
2015-04-07,57.21,57.75,57.18,57.26,739644,FMC
2015-04-08,57.51,57.6985,57.14,57.31,809881,FMC
2015-04-09,57.4,57.46,56.97,57.36,1691802,FMC
2015-04-10,57.56,58.38,57.31,58.38,2573090,FMC
2015-04-13,58.22,59.295,58.068,58.71,916905,FMC
2015-04-14,58.29,58.79,57.95,58.52,1237936,FMC
2015-04-15,58.72,59.89,58.6,59.67,1270631,FMC
2015-04-16,59.5,59.59,59.07,59.18,883462,FMC
2015-04-17,58.56,58.87,57.96,58.02,1006068,FMC
2015-04-20,58.14,58.535,57.9,58.1,822206,FMC
2015-04-21,58.1,58.47,57.41,57.95,972353,FMC
2015-04-22,57.96,58.13,57.7,58.11,755119,FMC
2015-04-23,58.15,58.78,57.98,58.6,712260,FMC
2015-04-24,58.65,58.93,58.49,58.57,767140,FMC
2015-04-27,58.8,58.975,58.45,58.85,1755118,FMC
2015-04-28,58.9,59.19,58.46,59.1,1035988,FMC
2015-04-29,58.82,60.175,58.58,59.93,819323,FMC
2015-04-30,59.73,60.0,59.07,59.31,647268,FMC
2015-05-01,59.59,60.38,59.55,60.23,838170,FMC
2015-05-04,60.23,60.84,60.22,60.37,673488,FMC
2015-05-05,60.56,60.92,59.31,59.34,490448,FMC
2015-05-06,59.67,59.85,58.96,59.5,450055,FMC
2015-05-07,59.3,59.66,58.9,59.45,523410,FMC
2015-05-08,60.0,61.11,60.0,60.95,1514813,FMC
2015-05-11,59.38,60.75,59.28,60.68,2105760,FMC
2015-05-12,60.07,60.18,57.0,57.77,3899811,FMC
2015-05-13,57.78,59.09,56.79,58.87,2572807,FMC
2015-05-14,59.19,59.19,58.04,58.29,1128428,FMC
2015-05-15,58.16,58.38,57.97,58.36,624306,FMC
2015-05-18,58.3,58.3,57.39,57.69,728278,FMC
2015-05-19,57.55,57.88,57.04,57.34,674625,FMC
2015-05-20,57.5,57.5,57.0298,57.25,438359,FMC
2015-05-21,57.2,57.88,57.0183,57.79,610102,FMC
2015-05-22,57.77,58.4,57.64,58.26,673149,FMC
2015-05-26,57.94,58.21,57.58,57.72,772692,FMC
2015-05-27,57.74,58.09,57.4,57.95,680856,FMC
2015-05-28,57.74,57.96,57.57,57.92,740345,FMC
2015-05-29,57.83,57.9,56.94,57.17,1055533,FMC
2015-06-01,57.3,57.3,56.44,56.6,981561,FMC
2015-06-02,56.5,56.89,56.17,56.43,1945336,FMC
2015-06-03,56.62,57.6,56.266,57.54,842728,FMC
2015-06-04,57.09,57.4,56.4,56.47,624239,FMC
2015-06-05,56.38,56.7,55.85,56.07,630704,FMC
2015-06-08,55.91,56.07,55.46,55.58,839290,FMC
2015-06-09,55.66,55.83,55.0,55.13,820217,FMC
2015-06-10,55.64,55.81,55.04,55.55,1117110,FMC
2015-06-11,55.67,56.13,55.31,55.52,714744,FMC
2015-06-12,55.39,55.48,54.92,55.06,726695,FMC
2015-06-15,54.77,54.94,54.54,54.9,696257,FMC
2015-06-16,54.81,55.48,54.63,55.37,513222,FMC
2015-06-17,55.51,55.96,55.06,55.63,486299,FMC
2015-06-18,55.85,56.15,55.52,55.81,590163,FMC
2015-06-19,55.64,56.0,54.91,54.94,996961,FMC
2015-06-22,55.18,55.28,54.945,55.22,456897,FMC
2015-06-23,55.24,55.34,54.88,55.01,669512,FMC
2015-06-24,54.96,55.23,53.51,53.54,1208284,FMC
2015-06-25,53.75,53.93,53.13,53.21,982191,FMC
2015-06-26,53.23,53.65,53.21,53.48,1431055,FMC
2015-06-29,53.02,53.15,51.75,51.77,735957,FMC
2015-06-30,52.21,52.71,51.18,52.55,1691075,FMC
2015-07-01,52.74,52.74,51.665,51.79,1400895,FMC
2015-07-02,51.96,52.05,51.04,51.46,868321,FMC
2015-07-06,50.71,51.18,50.2,50.3,1008420,FMC
2015-07-07,50.3,50.37,49.13,49.99,1246557,FMC
2015-07-08,49.55,49.63,48.63,48.72,623524,FMC
2015-07-09,49.36,49.58,48.59,48.67,767442,FMC
2015-07-10,49.19,49.59,49.03,49.52,634458,FMC
2015-07-13,49.79,50.21,49.635,50.18,498307,FMC
2015-07-14,50.05,50.91,49.7766,50.9,867163,FMC
2015-07-15,50.59,50.95,50.18,50.3,936296,FMC
2015-07-16,50.41,50.53,50.131,50.27,547864,FMC
2015-07-17,50.05,50.08,49.61,49.75,964398,FMC
2015-07-20,49.66,49.95,49.39,49.46,957245,FMC
2015-07-21,49.5,49.81,48.92,48.99,576291,FMC
2015-07-22,48.92,49.18,48.69,48.83,588304,FMC
2015-07-23,49.1,49.202,48.63,48.86,698331,FMC
2015-07-24,48.72,48.984,47.62,47.82,866598,FMC
2015-07-27,47.42,47.73,47.07,47.22,757870,FMC
2015-07-28,47.39,48.33,47.22,48.24,735404,FMC
2015-07-29,48.45,48.65,47.93,48.07,774690,FMC
2015-07-30,48.11,48.735,47.68,48.37,655473,FMC
2015-07-31,48.6,48.72,48.09,48.54,724056,FMC
2015-08-03,48.55,48.78,47.82,48.46,1151494,FMC
2015-08-04,48.42,49.25,48.0,48.69,724259,FMC
2015-08-05,48.99,49.45,48.46,48.5,842781,FMC
2015-08-06,48.36,50.28,47.94,49.07,1492103,FMC
2015-08-07,48.89,49.05,47.31,47.37,944420,FMC
2015-08-10,47.72,49.34,47.46,49.22,1184584,FMC
2015-08-11,48.63,48.63,48.1787,48.31,850093,FMC
2015-08-12,47.72,48.03,47.21,47.39,939436,FMC
2015-08-13,47.2,47.22,46.29,46.48,1087963,FMC
2015-08-14,46.51,46.67,46.28,46.5,992391,FMC
2015-08-17,47.09,47.81,46.5,47.72,663599,FMC
2015-08-18,47.59,47.84,47.23,47.46,682519,FMC
2015-08-19,47.12,47.26,46.36,46.96,834960,FMC
2015-08-20,46.66,46.74,45.9,45.9,599195,FMC
2015-08-21,45.51,45.87,44.63,44.64,1356137,FMC
2015-08-24,42.75,44.65,42.265,43.14,1910118,FMC
2015-08-25,44.32,44.36,40.13,40.26,2801366,FMC
2015-08-26,40.95,41.02,39.45,40.27,3731357,FMC
2015-08-27,40.99,42.87,40.9001,42.31,1789500,FMC
2015-08-28,41.67,42.48,40.59,42.4,1462992,FMC
2015-08-31,42.32,42.73,41.53,42.31,1134204,FMC
2015-09-01,41.26,41.71,40.38,40.54,1279175,FMC
2015-09-02,40.89,41.71,40.07,41.71,1830057,FMC
2015-09-03,41.98,42.6,41.63,42.31,1340816,FMC
2015-09-04,41.73,41.82,41.23,41.48,1320743,FMC
2015-09-08,42.21,42.55,41.91,42.33,1026135,FMC
2015-09-09,42.67,42.98,41.23,41.33,794731,FMC
2015-09-10,41.2,41.55,40.6,41.33,1144158,FMC
2015-09-11,41.18,41.82,41.065,41.6,1108466,FMC
2015-09-14,41.5,41.6,40.11,40.3,1061601,FMC
2015-09-15,40.51,40.73,40.03,40.26,1905746,FMC
2015-09-16,40.33,40.7649,40.07,40.12,2415114,FMC
2015-09-17,40.19,40.36,38.7,38.79,2690268,FMC
2015-09-18,38.76,38.91,37.575,37.76,4183084,FMC
2015-09-21,37.92,38.17,37.32,37.5,2172781,FMC
2015-09-22,36.95,37.2,36.72,37.05,3650600,FMC
2015-09-23,37.41,37.7599,36.205,36.35,2445153,FMC
2015-09-24,35.75,35.82,34.41,34.97,2895048,FMC
2015-09-25,35.3,35.52,34.27,34.46,1573843,FMC
2015-09-28,33.85,34.88,32.58,32.99,2641599,FMC
2015-09-29,32.99,33.82,32.675,32.93,2195886,FMC
2015-09-30,33.25,34.2,33.245,33.91,1980809,FMC
2015-10-01,34.0,34.3,33.57,33.87,2160903,FMC
2015-10-02,33.4,35.06,33.29,35.05,1540270,FMC
2015-10-05,35.29,36.315,35.22,35.82,1851474,FMC
2015-10-06,35.81,36.774,35.67,36.24,2407634,FMC
2015-10-07,36.13,37.39,36.0501,37.33,2813457,FMC
2015-10-08,37.21,39.18,37.13,38.7,2850177,FMC
2015-10-09,38.77,39.05,38.01,38.48,1624579,FMC
2015-10-12,38.39,38.43,37.11,37.53,1132700,FMC
2015-10-13,34.81,36.65,34.81,36.35,5934965,FMC
2015-10-14,36.19,39.02,36.02,38.54,3061312,FMC
2015-10-15,38.5,38.84,36.8,38.05,2799924,FMC
2015-10-16,38.22,38.22,37.56,37.8,1176605,FMC
2015-10-19,37.33,38.14,37.13,37.46,1437750,FMC
2015-10-20,37.41,38.21,37.17,37.53,1854940,FMC
2015-10-21,37.62,37.62,36.35,36.41,2069395,FMC
2015-10-22,36.86,37.67,36.75,37.36,1623481,FMC
2015-10-23,37.74,37.88,37.4,37.5,1115871,FMC
2015-10-26,37.39,37.66,36.84,36.92,895735,FMC
2015-10-27,37.29,37.29,35.89,36.29,1373333,FMC
2015-10-28,36.44,37.58,36.16,37.52,1730861,FMC
2015-10-29,37.06,40.02,36.41,39.77,4248059,FMC
2015-10-30,39.92,41.485,39.7799,40.71,3771784,FMC
2015-11-02,40.79,41.52,40.78,41.18,2289673,FMC
2015-11-03,41.07,42.09,40.84,41.37,1550982,FMC
2015-11-04,41.4,42.4365,41.23,41.51,1291076,FMC
2015-11-05,41.35,41.95,41.25,41.47,1367535,FMC
2015-11-06,41.16,41.53,40.42,41.01,1101818,FMC
2015-11-09,40.87,41.14,40.095,40.6,969922,FMC
2015-11-10,40.43,40.58,39.755,40.16,693867,FMC
2015-11-11,40.21,40.31,39.465,39.76,766975,FMC
2015-11-12,39.27,40.15,39.06,39.75,1061447,FMC
2015-11-13,39.73,41.1,39.635,40.59,1007775,FMC
2015-11-16,40.57,41.58,40.49,41.48,1222402,FMC
2015-11-17,41.56,42.38,41.13,41.92,1591262,FMC
2015-11-18,42.05,43.36,42.03,43.03,3215928,FMC
2015-11-19,42.88,43.29,42.5,42.61,698729,FMC
2015-11-20,42.72,42.85,41.82,41.91,898356,FMC
2015-11-23,41.83,42.35,41.5,41.9,997972,FMC
2015-11-24,41.79,42.82,41.36,42.65,1184543,FMC
2015-11-25,42.53,43.08,42.3,42.73,728612,FMC
2015-11-27,42.6,43.03,41.95,42.19,259024,FMC
2015-11-30,42.36,43.3697,42.22,42.97,1501931,FMC
2015-12-01,43.17,43.17,41.62,41.97,1173545,FMC
2015-12-02,41.85,42.82,41.0,41.14,1499032,FMC
2015-12-03,41.32,42.47,41.19,41.92,1631605,FMC
2015-12-04,41.93,42.69,41.48,42.44,1146352,FMC
2015-12-07,42.1,42.2,41.03,41.41,1295064,FMC
2015-12-08,40.99,41.23,39.99,40.01,1524826,FMC
2015-12-09,40.37,41.7,40.13,40.49,1863407,FMC
2015-12-10,40.28,40.6,39.39,39.48,1179270,FMC
2015-12-11,38.55,38.81,37.87,38.01,1399157,FMC
2015-12-14,37.98,37.98,36.43,37.06,2257652,FMC
2015-12-15,37.5,37.96,37.2,37.89,1499887,FMC
2015-12-16,38.04,38.82,37.78,38.68,1205648,FMC
2015-12-17,38.62,38.756,37.41,37.54,1415103,FMC
2015-12-18,37.35,38.3499,37.25,37.93,2243372,FMC
2015-12-21,38.22,39.03,37.93,38.24,1221993,FMC
2015-12-22,38.45,39.61,38.31,39.25,892500,FMC
2015-12-23,39.69,41.2254,39.62,40.78,958552,FMC
2015-12-24,40.85,40.95,40.28,40.58,363400,FMC
2015-12-28,40.31,40.43,39.8,39.93,710218,FMC
2015-12-29,40.11,40.63,39.67,40.39,724251,FMC
2015-12-30,40.16,40.55,39.67,39.69,628128,FMC
2015-12-31,39.49,39.91,39.13,39.13,699493,FMC
2016-01-04,37.81,38.11,36.99,37.98,1749421,FMC
2016-01-05,38.04,38.55,37.34,37.58,1413958,FMC
2016-01-06,36.89,36.985,35.78,36.02,1450050,FMC
2016-01-07,35.5,36.23,34.9,35.73,2157464,FMC
2016-01-08,35.94,36.525,35.59,35.67,1548589,FMC
2016-01-11,35.81,35.97,34.87,35.16,1502993,FMC
2016-01-12,35.69,35.84,34.67,35.55,1266404,FMC
2016-01-13,35.6,36.015,34.14,34.33,1259863,FMC
2016-01-14,34.46,35.53,33.84,35.36,1478878,FMC
2016-01-15,34.26,35.24,34.19,35.04,1453186,FMC
2016-01-19,35.47,35.52,33.985,34.81,1689733,FMC
2016-01-20,34.33,35.03,33.45,34.81,1700857,FMC
2016-01-21,34.59,35.82,34.59,35.11,1593656,FMC
2016-01-22,35.64,36.12,34.59,35.25,1731315,FMC
2016-01-25,34.91,35.1,33.63,33.65,949479,FMC
2016-01-26,33.97,34.97,33.835,34.83,1250615,FMC
2016-01-27,34.57,35.77,34.45,34.71,1125448,FMC
2016-01-28,35.1,35.26,34.185,34.62,669691,FMC
2016-01-29,34.85,35.77,34.59,35.72,975184,FMC
2016-02-01,35.25,35.76,34.3411,35.67,1101611,FMC
2016-02-02,35.21,35.33,34.31,34.53,1198977,FMC
2016-02-03,35.01,36.09,33.95,36.08,897001,FMC
2016-02-04,36.27,39.24,36.24,37.6,1917960,FMC
2016-02-05,37.47,38.29,36.78,36.95,1029099,FMC
2016-02-08,36.53,36.595,34.25,34.95,1753030,FMC
2016-02-09,34.55,35.12,33.84,34.53,3426624,FMC
2016-02-10,34.83,35.76,34.16,34.21,1297451,FMC
2016-02-11,33.52,34.35,32.24,33.53,2171040,FMC
2016-02-12,33.52,35.11,32.92,35.04,1225143,FMC
2016-02-16,35.11,36.85,34.57,36.79,1995148,FMC
2016-02-17,37.25,38.59,37.11,37.86,1361629,FMC
2016-02-18,38.09,38.16,36.56,37.09,1224737,FMC
2016-02-19,36.93,36.93,35.86,35.95,686211,FMC
2016-02-22,36.31,37.84,36.24,37.83,1290915,FMC
2016-02-23,37.47,38.12,36.41,36.64,936248,FMC
2016-02-24,36.04,37.14,35.68,36.99,684035,FMC
2016-02-25,37.04,37.4,36.25,37.38,643994,FMC
2016-02-26,37.75,38.44,37.54,38.06,940907,FMC
2016-02-29,37.99,38.51,37.64,37.64,1344832,FMC
2016-03-01,38.11,38.51,37.82,38.38,943332,FMC
2016-03-02,37.79,38.41,37.575,38.0,1332987,FMC
2016-03-03,37.78,38.72,37.56,38.61,1376516,FMC
2016-03-04,38.79,41.85,38.67,40.48,2103488,FMC
2016-03-07,40.51,41.795,40.31,40.81,1420953,FMC
2016-03-08,40.37,40.59,38.21,38.71,1531615,FMC
2016-03-09,38.98,39.785,38.915,38.94,1433922,FMC
2016-03-10,39.1,39.8,38.6175,39.21,953969,FMC
2016-03-11,39.8,40.64,39.8,40.15,1204752,FMC
2016-03-14,39.94,40.44,39.65,40.07,923766,FMC
2016-03-15,39.67,39.84,38.92,39.12,710934,FMC
2016-03-16,39.06,40.26,39.01,40.18,660740,FMC
2016-03-17,40.28,41.59,40.255,41.31,877243,FMC
2016-03-18,41.55,41.93,40.78,40.89,1062073,FMC
2016-03-21,40.91,41.65,40.9,41.32,754427,FMC
2016-03-22,40.92,41.95,40.87,41.73,1138605,FMC
2016-03-23,41.44,41.83,41.23,41.39,1043458,FMC
2016-03-24,41.01,41.26,40.1,40.55,1288509,FMC
2016-03-28,40.61,41.81,40.25,40.85,1193725,FMC
2016-03-29,40.44,41.09,39.74,41.06,867388,FMC
2016-03-30,41.56,42.03,41.2,41.28,1373681,FMC
2016-03-31,41.28,41.3151,40.02,40.37,1086432,FMC
2016-04-01,39.91,40.35,39.42,40.29,969404,FMC
2016-04-04,40.1,40.22,38.9,39.2,1163880,FMC
2016-04-05,38.82,39.22,38.1,38.16,1534308,FMC
2016-04-06,38.04,38.3,36.92,37.87,1545564,FMC
2016-04-07,37.71,37.71,36.72,36.9,1414046,FMC
2016-04-08,37.4,37.92,37.17,37.48,1173660,FMC
2016-04-11,37.73,38.0,37.21,37.39,1035953,FMC
2016-04-12,37.53,38.18,37.4,38.0,787232,FMC
2016-04-13,38.51,39.645,38.39,39.62,1094091,FMC
2016-04-14,39.78,39.85,39.02,39.52,2376737,FMC
2016-04-15,39.66,40.18,39.43,39.9,1621952,FMC
2016-04-18,39.85,40.25,39.53,40.13,1333497,FMC
2016-04-19,40.3,41.81,40.19,41.81,1803867,FMC
2016-04-20,41.8,43.18,41.61,42.8,1639293,FMC
2016-04-21,42.4,43.91,42.38,42.8,2120552,FMC
2016-04-22,43.0,43.61,42.725,42.95,941925,FMC
2016-04-25,42.81,43.38,42.52,42.67,994587,FMC
2016-04-26,42.76,43.35,42.67,43.27,962711,FMC
2016-04-27,43.2,44.34,43.19,44.1,1252168,FMC
2016-04-28,43.52,44.14,43.284,43.52,1121955,FMC
2016-04-29,43.29,43.6,42.78,43.26,1563678,FMC
2016-05-02,43.25,43.64,42.74,43.62,1613874,FMC
2016-05-03,43.62,47.42,43.62,47.32,4246420,FMC
2016-05-04,47.1,47.83,46.68,47.44,2115548,FMC
2016-05-05,47.92,48.46,47.42,47.54,1928757,FMC
2016-05-06,47.49,48.19,47.36,48.0,1410431,FMC
2016-05-09,47.71,47.86,46.56,46.6,1413451,FMC
2016-05-10,46.79,47.4,46.49,47.14,2811176,FMC
2016-05-11,47.15,47.49,46.92,47.0,1887017,FMC
2016-05-12,48.06,48.64,46.86,46.99,1970398,FMC
2016-05-13,46.99,47.16,46.0,46.0,1275459,FMC
2016-05-16,46.27,47.22,46.065,47.0,1960853,FMC
2016-05-17,46.94,47.8987,46.86,47.15,2359673,FMC
2016-05-18,46.82,47.21,45.59,45.64,1893078,FMC
2016-05-19,45.4,46.09,44.9,45.71,1977812,FMC
2016-05-20,46.11,47.03,46.05,46.5,1626888,FMC
2016-05-23,46.5,48.11,46.395,47.44,2307508,FMC
2016-05-24,47.85,48.0,47.14,47.33,1867845,FMC
2016-05-25,47.53,48.81,47.37,48.38,2346180,FMC
2016-05-26,48.58,48.81,47.59,47.85,1314030,FMC
2016-05-27,47.79,48.24,47.58,48.12,841848,FMC
2016-05-31,48.19,48.29,47.47,47.49,1069299,FMC
2016-06-01,47.29,47.71,46.24,47.69,1398545,FMC
2016-06-02,47.49,48.03,47.02,48.01,904197,FMC
2016-06-03,48.1,49.0,47.98,48.85,1701299,FMC
2016-06-06,49.05,50.0,48.86,49.67,1379395,FMC
2016-06-07,49.74,50.22,49.35,49.73,1094527,FMC
2016-06-08,50.04,50.57,49.75,50.45,2674582,FMC
2016-06-09,49.96,50.5,49.509,50.35,1882877,FMC
2016-06-10,49.6,49.8,48.55,49.66,1260778,FMC
2016-06-13,49.5,50.02,48.37,48.39,1269442,FMC
2016-06-14,48.15,48.66,47.62,48.14,927397,FMC
2016-06-15,48.45,49.27,48.14,48.58,814337,FMC
2016-06-16,48.14,49.03,47.44,49.0,889916,FMC
2016-06-17,49.2,49.46,48.22,48.29,1795144,FMC
2016-06-20,48.96,49.95,48.56,48.62,1811570,FMC
2016-06-21,48.62,48.62,47.76,48.23,1664282,FMC
2016-06-22,48.48,49.42,48.42,48.73,1502396,FMC
2016-06-23,49.22,49.61,48.96,49.3,1651595,FMC
2016-06-24,47.52,48.06,44.98,45.12,1876581,FMC
2016-06-27,44.69,44.69,41.8,42.21,2402415,FMC
2016-06-28,42.95,43.84,42.61,43.76,1912101,FMC
2016-06-29,44.44,45.58,44.27,45.35,1342259,FMC
2016-06-30,45.51,46.31,44.7501,46.31,1327162,FMC
2016-07-01,46.21,47.15,45.88,46.06,1132229,FMC
2016-07-05,45.74,45.74,44.525,44.7,1604196,FMC
2016-07-06,44.46,44.56,43.26,44.16,2541408,FMC
2016-07-07,44.45,45.45,44.39,44.8,768058,FMC
2016-07-08,45.43,46.63,45.43,46.48,1023303,FMC
2016-07-11,46.7,47.13,46.4,46.42,761931,FMC
2016-07-12,47.0,48.44,47.0,48.08,1248453,FMC
2016-07-13,48.29,48.45,47.705,48.29,1182677,FMC
2016-07-14,48.92,49.19,48.36,48.64,1074338,FMC
2016-07-15,48.74,49.12,48.43,48.86,958422,FMC
2016-07-18,48.66,49.02,47.961,48.98,728746,FMC
2016-07-19,48.81,49.0,48.34,48.42,1176555,FMC
2016-07-20,48.45,48.7399,48.1,48.68,1517229,FMC
2016-07-21,48.56,48.76,47.7,47.99,723786,FMC
2016-07-22,47.86,48.52,47.5893,48.13,652802,FMC
2016-07-25,48.12,48.33,47.675,47.95,1088102,FMC
2016-07-26,48.07,48.91,47.95,48.8,1187458,FMC
2016-07-27,48.77,49.009,47.745,48.22,818420,FMC
2016-07-28,48.04,48.34,47.46,48.06,659491,FMC
2016-07-29,47.79,47.79,46.8,47.54,1061391,FMC
2016-08-01,47.49,47.54,46.6,47.26,922544,FMC
2016-08-02,47.25,47.33,46.21,46.65,1103084,FMC
2016-08-03,46.49,48.85,45.64,48.2,2193649,FMC
2016-08-04,48.15,48.57,47.9,48.39,1205194,FMC
2016-08-05,48.79,48.88,48.2,48.25,930563,FMC
2016-08-08,48.38,48.763,48.13,48.45,663406,FMC
2016-08-09,48.6,48.67,47.805,47.92,864072,FMC
2016-08-10,48.16,48.32,47.64,47.88,495073,FMC
2016-08-11,48.02,48.48,47.78,48.35,754916,FMC
2016-08-12,48.11,48.43,47.5,47.65,1095121,FMC
2016-08-15,47.95,48.58,47.7,48.29,851425,FMC
2016-08-16,48.43,48.69,47.47,47.53,816088,FMC
2016-08-17,47.52,47.59,46.47,47.0,990966,FMC
2016-08-18,47.09,47.68,47.02,47.55,540432,FMC
2016-08-19,47.25,47.905,47.075,47.81,767277,FMC
2016-08-22,47.59,47.83,47.29,47.58,535469,FMC
2016-08-23,48.05,48.5,48.01,48.19,529744,FMC
2016-08-24,48.02,48.12,46.89,47.01,601537,FMC
2016-08-25,47.01,47.5199,47.0,47.17,608836,FMC
2016-08-26,47.52,47.67,46.38,46.56,958179,FMC
2016-08-29,46.51,47.44,46.51,47.23,1198791,FMC
2016-08-30,47.24,48.2,47.2,47.4,849450,FMC
2016-08-31,47.15,47.15,46.32,46.94,908287,FMC
2016-09-01,47.0,47.1434,46.3,46.7,695162,FMC
2016-09-02,47.21,47.55,46.96,47.51,750333,FMC
2016-09-06,47.59,47.8,46.52,46.71,522187,FMC
2016-09-07,46.48,47.03,46.385,46.91,595335,FMC
2016-09-08,46.91,47.41,46.52,47.39,1072278,FMC
2016-09-09,46.98,47.23,44.56,44.86,1581113,FMC
2016-09-12,44.53,46.17,44.4,46.11,970933,FMC
2016-09-13,45.44,45.875,44.64,44.92,1235623,FMC
2016-09-14,45.08,46.5,44.81,46.5,1894692,FMC
2016-09-15,46.12,47.52,46.03,47.43,1738794,FMC
2016-09-16,46.94,48.24,46.94,47.79,3597526,FMC
2016-09-19,48.28,48.35,47.74,47.78,1071178,FMC
2016-09-20,48.1,48.26,47.33,47.34,808934,FMC
2016-09-21,47.83,48.69,47.711,48.58,745616,FMC
2016-09-22,48.92,49.13,48.76,48.9,542480,FMC
2016-09-23,48.62,49.0,48.33,48.59,736008,FMC
2016-09-26,48.51,48.77,47.99,48.03,531575,FMC
2016-09-27,47.8,48.43,47.74,48.35,757962,FMC
2016-09-28,48.21,48.605,47.61,48.54,1178765,FMC
2016-09-29,48.27,48.89,48.07,48.24,795792,FMC
2016-09-30,48.56,49.11,48.31,48.34,765517,FMC
2016-10-03,48.21,48.34,47.6301,48.11,602472,FMC
2016-10-04,48.09,48.32,47.11,47.22,669929,FMC
2016-10-05,47.69,48.37,47.305,47.78,650575,FMC
2016-10-06,47.59,48.14,47.57,48.05,543209,FMC
2016-10-07,48.29,48.37,47.37,47.7,648091,FMC
2016-10-10,48.24,48.69,47.81,47.84,336793,FMC
2016-10-11,47.47,47.61,46.85,47.25,552200,FMC
2016-10-12,47.25,47.32,46.93,47.01,593208,FMC
2016-10-13,46.4,46.6,45.77,46.36,1070023,FMC
2016-10-14,46.82,47.42,46.56,46.56,895558,FMC
2016-10-17,47.6,47.6,46.37,46.41,1182863,FMC
2016-10-18,47.0,47.5,46.72,47.22,1151035,FMC
2016-10-19,47.39,48.07,47.01,47.92,490912,FMC
2016-10-20,47.6,48.32,47.505,48.09,460400,FMC
2016-10-21,47.54,47.78,47.21,47.45,607748,FMC
2016-10-24,47.78,47.92,47.46,47.85,655061,FMC
2016-10-25,47.75,47.9,47.13,47.34,601432,FMC
2016-10-26,47.05,47.52,46.85,47.17,664856,FMC
2016-10-27,47.38,47.42,46.58,46.99,546056,FMC
2016-10-28,47.06,47.56,46.66,47.15,600943,FMC
2016-10-31,47.39,47.56,46.85,46.89,567815,FMC
2016-11-01,47.24,47.3,46.22,47.2,1125466,FMC
2016-11-02,46.99,47.15,45.91,46.09,970488,FMC
2016-11-03,48.37,51.35,48.37,50.93,2500612,FMC
2016-11-04,51.12,53.4,51.0,52.46,3108815,FMC
2016-11-07,53.44,53.93,52.96,53.59,1652524,FMC
2016-11-08,53.21,53.94,53.11,53.36,2229789,FMC
2016-11-09,52.51,54.36,52.25,54.25,2200329,FMC
2016-11-10,55.51,55.55,53.81,54.1,2426357,FMC
2016-11-11,53.96,54.18,52.28,52.39,1549498,FMC
2016-11-14,52.7,52.96,52.24,52.76,1575022,FMC
2016-11-15,53.24,54.02,52.435,54.0,1312849,FMC
2016-11-16,54.03,54.14,53.31,53.5,779468,FMC
2016-11-17,53.75,54.12,53.37,53.8,656784,FMC
2016-11-18,53.67,54.17,53.63,54.02,1059939,FMC
2016-11-21,55.63,55.63,54.31,54.46,692591,FMC
2016-11-22,54.74,54.99,53.92,54.55,677515,FMC
2016-11-23,54.48,55.53,54.22,55.29,965422,FMC
2016-11-25,55.29,55.48,54.93,55.11,226713,FMC
2016-11-28,55.61,55.69,55.02,55.14,933919,FMC
2016-11-29,54.89,55.649,54.75,54.8,854537,FMC
2016-11-30,55.17,56.225,54.8,56.12,1046274,FMC
2016-12-01,56.6,56.91,56.07,56.34,1321960,FMC
2016-12-02,56.24,57.11,55.89,56.53,804780,FMC
2016-12-05,57.04,57.35,56.69,56.91,863833,FMC
2016-12-06,56.62,56.97,55.79,56.64,1219201,FMC
2016-12-07,56.77,58.26,56.77,58.22,830969,FMC
2016-12-08,58.39,59.05,58.23,59.0,528933,FMC
2016-12-09,58.98,59.31,58.29,58.81,551307,FMC
2016-12-12,59.5,60.0,58.725,58.77,879184,FMC
2016-12-13,59.05,59.33,58.04,58.07,755428,FMC
2016-12-14,57.8,58.11,57.12,57.28,703312,FMC
2016-12-15,57.08,58.32,56.8101,58.29,691439,FMC
2016-12-16,58.25,58.57,57.34,57.48,1301196,FMC
2016-12-19,57.34,57.82,56.9,57.14,645404,FMC
2016-12-20,57.26,57.41,56.67,57.02,504206,FMC
2016-12-21,57.12,57.58,56.75,57.18,481118,FMC
2016-12-22,57.04,57.17,56.38,56.98,444102,FMC
2016-12-23,56.96,57.039,56.38,56.69,408271,FMC
2016-12-27,56.88,57.42,56.78,57.32,821539,FMC
2016-12-28,57.68,57.8,56.6,56.66,407359,FMC
2016-12-29,56.8,57.2799,56.35,56.76,456537,FMC
2016-12-30,56.95,57.2999,56.35,56.56,595358,FMC
2017-01-03,57.23,57.76,56.42,57.03,690124,FMC
2017-01-04,57.34,58.3,57.23,58.21,698077,FMC
2017-01-05,58.05,59.18,57.92,58.43,794897,FMC
2017-01-06,58.47,58.77,58.05,58.32,669495,FMC
2017-01-09,58.29,58.78,57.85,57.95,623359,FMC
2017-01-10,58.09,58.28,57.4,57.7,743161,FMC
2017-01-11,57.82,58.74,57.58,58.73,797959,FMC
2017-01-12,58.92,59.35,58.18,59.29,779282,FMC
2017-01-13,59.36,59.55,59.1,59.27,747783,FMC
2017-01-17,59.3,59.46,58.45,58.75,535584,FMC
2017-01-18,58.83,59.32,58.46,58.55,515419,FMC
2017-01-19,59.27,59.63,58.95,59.34,940055,FMC
2017-01-20,59.61,60.98,59.5,60.31,2404475,FMC
2017-01-23,60.02,60.81,60.0,60.74,899858,FMC
2017-01-24,60.94,62.27,60.74,61.63,1832039,FMC
2017-01-25,62.0,62.52,61.64,62.37,915196,FMC
2017-01-26,62.51,62.84,61.79,62.15,1163691,FMC
2017-01-27,62.11,62.36,61.49,61.75,809075,FMC
2017-01-30,61.59,61.59,59.9,60.5,1260648,FMC
2017-01-31,60.44,60.81,59.92,60.16,1096006,FMC
2017-02-01,60.38,60.85,59.88,60.6,820204,FMC
2017-02-02,60.61,60.9151,59.86,60.48,779334,FMC
2017-02-03,60.66,60.91,60.06,60.3,947207,FMC
2017-02-06,60.3,60.88,59.89,60.67,1504722,FMC
2017-02-07,58.32,59.49,56.66,57.03,3778070,FMC
2017-02-08,58.07,58.07,56.53,57.24,1899495,FMC
2017-02-09,57.6,57.89,57.06,57.29,1127815,FMC
2017-02-10,57.66,57.94,57.08,57.84,1600232,FMC
2017-02-13,58.16,59.31,58.16,58.75,1502155,FMC
2017-02-14,58.41,58.87,57.88,58.06,1372280,FMC
2017-02-15,57.74,58.54,57.63,57.9,1464712,FMC
2017-02-16,57.93,58.6416,57.62,57.83,1259382,FMC
2017-02-17,58.0,58.46,57.59,58.23,2525877,FMC
2017-02-21,58.36,58.7212,57.67,57.91,1336002,FMC
2017-02-22,57.63,58.74,57.56,58.44,2570515,FMC
2017-02-23,58.83,59.1,57.77,57.99,1138549,FMC
2017-02-24,57.58,58.17,57.321,58.13,1136335,FMC
2017-02-27,58.1,58.28,57.51,57.63,504485,FMC
2017-02-28,57.46,58.12,57.29,57.62,1036407,FMC
2017-03-01,58.39,59.8,58.295,59.22,1783658,FMC
2017-03-02,59.04,59.67,59.0,59.45,1521369,FMC
2017-03-03,59.54,59.78,59.05,59.28,1133378,FMC
2017-03-06,58.97,59.31,58.51,59.15,1126063,FMC
2017-03-07,59.03,59.52,58.61,59.09,1360413,FMC
2017-03-08,59.05,59.27,58.27,58.31,1239755,FMC
2017-03-09,58.49,59.43,58.49,58.83,1765317,FMC
2017-03-10,59.37,60.16,59.11,60.05,1032301,FMC
2017-03-13,60.17,60.57,59.82,60.36,810472,FMC
2017-03-14,59.86,60.22,59.44,59.58,655228,FMC
2017-03-15,60.02,60.55,59.58,60.4,856476,FMC
2017-03-16,60.59,60.76,59.975,60.39,1069187,FMC
2017-03-17,60.59,61.61,60.51,61.19,1393311,FMC
2017-03-20,61.2,61.64,60.691,61.36,658595,FMC
2017-03-21,61.36,61.53,59.47,59.6,820527,FMC
2017-03-22,59.5,61.33,59.26,61.22,2581448,FMC
2017-03-23,60.6,62.03,60.28,61.55,1733078,FMC
2017-03-24,61.59,62.01,60.81,61.15,1049153,FMC
2017-03-27,60.36,61.55,60.01,61.45,681904,FMC
2017-03-28,61.23,62.07,61.04,61.81,1179419,FMC
2017-03-29,61.5,61.92,61.33,61.38,562854,FMC
2017-03-30,61.25,62.1,61.25,61.5,641598,FMC
2017-03-31,71.63,72.04,69.24,69.59,14122220,FMC
2017-04-03,71.0,71.65,69.81,70.38,4719599,FMC
2017-04-04,70.61,71.44,70.46,71.38,3108739,FMC
2017-04-05,71.6,72.7306,71.48,71.85,2140800,FMC
2017-04-06,71.97,73.03,71.48,73.0,1461767,FMC
2017-04-07,72.58,75.93,72.58,75.24,4166096,FMC
2017-04-10,75.1,75.46,74.595,75.23,3068269,FMC
2017-04-11,75.12,75.5,74.51,75.38,2242699,FMC
2017-04-12,74.91,75.23,72.63,72.89,2672554,FMC
2017-04-13,72.77,73.27,72.06,72.56,1930377,FMC
2017-04-17,72.68,73.49,72.46,73.48,1615496,FMC
2017-04-18,73.07,74.55,73.06,73.85,1557785,FMC
2017-04-19,73.88,74.15,73.19,73.49,1461797,FMC
2017-04-20,73.7,73.98,73.155,73.41,1112667,FMC
2017-04-21,73.56,73.95,72.64,72.67,1521266,FMC
2017-04-24,73.25,73.77,72.66,73.65,1429182,FMC
2017-04-25,73.69,74.28,73.62,73.74,1145101,FMC
2017-04-26,73.59,73.815,73.1,73.5,1545654,FMC
2017-04-27,73.0,74.04,72.25,73.53,1767299,FMC
2017-04-28,73.74,73.74,72.825,73.23,590520,FMC
2017-05-01,73.35,74.17,73.09,73.51,1047059,FMC
2017-05-02,73.36,74.19,73.25,73.77,1163052,FMC
2017-05-03,73.63,74.39,70.67,71.3,3932658,FMC
2017-05-04,71.09,71.27,69.93,70.73,2365284,FMC
2017-05-05,70.88,73.32,70.46,73.29,1990998,FMC
2017-05-08,72.47,73.29,71.8851,72.85,1224434,FMC
2017-05-09,72.95,73.24,72.48,72.6,1034036,FMC
2017-05-10,72.78,74.28,72.58,74.09,1679094,FMC
2017-05-11,73.95,74.2,72.69,73.54,951011,FMC
2017-05-12,72.88,73.66,72.7,72.75,731444,FMC
2017-05-15,74.07,75.27,74.07,74.85,1656645,FMC
2017-05-16,75.17,76.02,74.78,75.67,1565960,FMC
2017-05-17,74.81,74.92,73.68,73.71,1615260,FMC
2017-05-18,71.49,72.635,69.9392,72.34,1871229,FMC
2017-05-19,72.88,75.06,72.75,74.31,1546888,FMC
2017-05-22,74.71,75.06,73.56,74.59,858731,FMC
2017-05-23,74.7,75.0,73.8,74.52,1268881,FMC
2017-05-24,74.84,75.31,74.22,74.66,649724,FMC
2017-05-25,74.98,75.39,74.55,75.32,681323,FMC
2017-05-26,75.28,75.62,75.15,75.25,685195,FMC
2017-05-30,75.21,75.7,74.78,75.0,549302,FMC
2017-05-31,74.93,75.53,74.33,75.37,1977355,FMC
2017-06-01,75.45,76.68,75.19,76.13,897260,FMC
2017-06-02,76.02,76.61,75.78,76.47,755437,FMC
2017-06-05,76.13,76.59,75.73,75.81,500748,FMC
2017-06-06,75.61,76.11,75.1,76.0,1194497,FMC
2017-06-07,76.19,76.39,75.32,76.19,983465,FMC
2017-06-08,76.08,76.59,75.83,76.25,967627,FMC
2017-06-09,76.26,77.38,76.06,76.62,707264,FMC
2017-06-12,76.44,77.01,75.31,75.42,851295,FMC
2017-06-13,75.55,76.8,75.27,76.77,1306880,FMC
2017-06-14,76.91,76.925,75.51,75.82,1513131,FMC
2017-06-15,75.0,75.85,74.47,75.82,1282478,FMC
2017-06-16,76.01,76.58,75.47,76.15,1772468,FMC
2017-06-19,76.47,76.99,75.58,75.61,1681705,FMC
2017-06-20,75.25,76.18,75.25,75.83,959986,FMC
2017-06-21,75.9,76.34,75.54,75.59,1067526,FMC
2017-06-22,75.6,75.98,74.25,74.26,716546,FMC
2017-06-23,74.02,75.19,73.375,74.78,1135108,FMC
2017-06-26,75.18,75.42,74.59,74.77,477568,FMC
2017-06-27,75.15,75.43,74.01,74.01,534702,FMC
2017-06-28,74.29,75.42,74.19,75.02,510416,FMC
2017-06-29,75.01,75.09,72.61,73.36,994490,FMC
2017-06-30,72.62,73.72,71.43,73.05,3335164,FMC
2017-07-03,73.62,73.83,72.65,73.57,551592,FMC
2017-07-05,73.65,73.96,72.82,73.55,922494,FMC
2017-07-06,73.23,73.9,72.84,73.6,743465,FMC
2017-07-07,73.84,74.93,73.56,74.59,682479,FMC
2017-07-10,74.35,76.48,74.04,75.87,1052674,FMC
2017-07-11,75.56,75.59,73.93,74.23,1308302,FMC
2017-07-12,74.97,75.66,74.87,75.53,793092,FMC
2017-07-13,75.9,77.05,75.4,76.83,1402243,FMC
2017-07-14,76.99,77.22,76.39,76.49,894203,FMC
2017-07-17,76.45,77.18,76.45,76.78,738957,FMC
2017-07-18,76.15,76.48,75.85,76.0,661522,FMC
2017-07-19,76.07,76.49,75.88,76.18,731865,FMC
2017-07-20,76.17,76.32,75.405,75.79,435798,FMC
2017-07-21,75.84,76.19,75.49,76.06,454821,FMC
2017-07-24,76.0,77.21,75.95,76.8,649068,FMC
2017-07-25,77.28,78.12,76.7739,77.99,847993,FMC
2017-07-26,78.07,78.3,76.92,77.0,748603,FMC
2017-07-27,77.26,77.78,75.78,76.63,487565,FMC
2017-07-28,76.82,77.29,76.021,76.65,588905,FMC
2017-07-31,77.0,77.18,76.05,76.38,706229,FMC
2017-08-01,76.66,77.45,75.76,77.35,1072165,FMC
2017-08-02,81.61,84.14,80.64,83.85,4997914,FMC
2017-08-03,83.84,85.06,82.98,83.34,2496943,FMC
2017-08-04,84.08,84.4799,83.07,84.35,1097534,FMC
2017-08-07,84.83,85.1,84.09,84.6,1205446,FMC
2017-08-08,84.28,84.9,83.8501,84.37,1191507,FMC
2017-08-09,84.41,85.0,84.11,84.61,1263916,FMC
2017-08-10,84.25,84.71,82.96,83.05,1164788,FMC
2017-08-11,83.0,83.85,82.51,82.73,774942,FMC
2017-08-14,83.18,83.93,82.8,83.35,777438,FMC
2017-08-15,83.38,84.82,83.01,84.56,920809,FMC
2017-08-16,84.73,85.17,84.51,84.74,1083425,FMC
2017-08-17,84.64,84.86,82.71,82.78,1061898,FMC
2017-08-18,82.67,83.31,81.94,82.63,885445,FMC
2017-08-21,82.66,83.57,82.57,83.46,428427,FMC
2017-08-22,83.82,84.69,83.65,84.46,571440,FMC
2017-08-23,84.21,84.56,84.205,84.42,584302,FMC
2017-08-24,84.71,84.89,83.68,84.11,796227,FMC
2017-08-25,84.93,85.0,84.27,84.3,588858,FMC
2017-08-28,84.35,84.81,84.08,84.54,542004,FMC
2017-08-29,83.98,84.5,83.545,84.43,633195,FMC
2017-08-30,84.18,84.555,84.05,84.48,591496,FMC
2017-08-31,88.18,88.19,85.85,86.22,2516511,FMC
2017-09-01,86.68,87.57,86.03,87.41,1056872,FMC
2017-09-05,87.6,88.05,85.57,85.62,782259,FMC
2017-09-06,86.11,86.47,85.41,86.3,927640,FMC
2017-09-07,86.63,87.82,86.17,87.66,860293,FMC
2017-09-08,87.33,87.73,86.82,87.14,774829,FMC
2017-09-11,88.0,90.21,87.8,88.97,1477050,FMC
2017-09-12,89.72,90.68,88.7301,89.7,1170578,FMC
2017-09-13,89.66,89.99,89.12,89.64,853398,FMC
2017-09-14,89.5,90.0,89.245,89.81,2113344,FMC
2017-09-15,89.7,89.9,88.77,89.56,1362888,FMC
2017-09-18,89.9,91.87,89.86,91.36,1537848,FMC
2017-09-19,91.67,92.4,90.8882,92.14,1578737,FMC
2017-09-20,92.84,93.44,91.2,91.95,1273730,FMC
2017-09-21,91.72,92.03,90.36,90.44,1234207,FMC
2017-09-22,90.88,91.88,89.13,89.95,1300882,FMC
2017-09-25,89.74,89.99,85.77,86.01,2605322,FMC
2017-09-26,86.36,87.54,85.49,85.71,1354117,FMC
2017-09-27,86.44,88.09,85.89,87.19,1093365,FMC
2017-09-28,87.36,88.55,87.22,87.96,1079767,FMC
2017-09-29,88.29,89.74,87.63,89.31,1250700,FMC
2017-10-02,89.31,89.79,88.03,88.85,1051133,FMC
2017-10-03,89.09,90.59,88.83,90.31,1376926,FMC
2017-10-04,90.5,91.06,89.93,90.96,1302252,FMC
2017-10-05,91.41,91.83,90.89,91.72,1056129,FMC
2017-10-06,91.04,91.45,89.81,91.16,1055322,FMC
2017-10-09,91.34,91.56,90.4,90.76,458893,FMC
2017-10-10,90.87,91.03,90.16,90.68,675825,FMC
2017-10-11,91.31,92.58,91.27,92.43,802460,FMC
2017-10-12,92.19,93.2699,91.87,92.93,934782,FMC
2017-10-13,93.68,94.42,93.32,93.72,1045987,FMC
2017-10-16,93.92,95.07,93.65,95.01,1107613,FMC
2017-10-17,94.85,94.85,94.0801,94.42,962466,FMC
2017-10-18,94.52,95.08,93.98,94.06,871849,FMC
2017-10-19,93.75,94.3,92.66,94.12,758084,FMC
2017-10-20,94.65,94.81,93.95,94.55,832994,FMC
2017-10-23,94.97,95.04,94.03,94.21,642927,FMC
2017-10-24,94.29,94.8,93.901,94.17,716956,FMC
2017-10-25,94.02,94.51,92.11,93.26,874318,FMC
2017-10-26,93.87,94.0,92.65,93.14,730344,FMC
2017-10-27,93.19,93.57,91.59,92.51,944051,FMC
2017-10-30,92.51,92.9,91.93,92.35,1080229,FMC
2017-10-31,92.47,93.34,92.45,92.86,997560,FMC
2017-11-01,93.84,93.91,91.25,91.9,1282058,FMC
2017-11-02,91.65,91.98,87.62,90.15,1914082,FMC
2017-11-03,90.0,91.25,89.4,91.11,1532397,FMC
2017-11-06,91.32,91.84,90.385,90.96,1428601,FMC
2017-11-07,91.46,94.56,91.45,93.51,2484969,FMC
2017-11-08,93.58,94.87,93.13,93.24,1407565,FMC
2017-11-09,92.55,92.98,91.83,92.16,1127347,FMC
2017-11-10,91.91,93.26,91.91,93.22,733667,FMC
2017-11-13,92.95,95.25,92.455,94.88,1419383,FMC
2017-11-14,94.11,94.5,92.51,93.01,1471264,FMC
2017-11-15,92.5,92.61,90.0,92.12,1445572,FMC
2017-11-16,92.31,93.84,91.88,93.32,1002690,FMC
2017-11-17,93.55,93.82,92.76,92.94,800093,FMC
2017-11-20,92.98,93.41,92.56,92.67,865515,FMC
2017-11-21,93.3,94.52,92.84,94.42,711221,FMC
2017-11-22,94.68,94.74,93.07,93.17,458130,FMC
2017-11-24,93.83,94.7,93.63,94.61,427651,FMC
2017-11-27,94.61,95.23,93.71,93.81,901287,FMC
2017-11-28,94.04,94.54,93.011,94.5,701345,FMC
2017-11-29,94.26,94.59,92.08,93.21,1062545,FMC
2017-11-30,93.38,94.94,93.21,94.4,1152818,FMC
2017-12-01,94.5,94.94,92.01,93.93,1335271,FMC
2017-12-04,94.65,94.97,91.42,91.47,1350621,FMC
2017-12-05,91.26,91.74,89.2501,89.85,1141524,FMC
2017-12-06,89.43,90.03,87.96,87.99,1307105,FMC
2017-12-07,87.68,89.38,87.56,88.25,1345882,FMC
2017-12-08,88.96,90.24,88.57,88.81,1008370,FMC
2017-12-11,88.98,89.97,88.87,89.64,934587,FMC
2017-12-12,89.64,90.66,89.17,90.15,760949,FMC
2017-12-13,90.15,91.14,89.77,90.71,915354,FMC
2017-12-14,90.8,91.42,89.58,89.86,1064167,FMC
2017-12-15,90.82,92.54,90.57,92.2,2635699,FMC
2017-12-18,93.25,94.1,92.7,93.95,1261145,FMC
2017-12-19,94.35,95.2,93.76,94.47,1098192,FMC
2017-12-20,94.99,95.779,94.17,94.92,652832,FMC
2017-12-21,95.49,95.71,94.78,95.14,710216,FMC
2017-12-22,95.445,95.51,94.75,95.46,445857,FMC
2017-12-26,95.76,96.02,95.08,95.54,490913,FMC
2017-12-27,95.68,95.84,94.78,94.8,730281,FMC
2017-12-28,94.65,95.05,94.41,95.0,528816,FMC
2017-12-29,95.27,95.705,94.64,94.66,647413,FMC
2018-01-02,95.38,95.95,95.09,95.73,1181263,FMC
2018-01-03,95.93,97.07,95.34,96.96,946096,FMC
2018-01-04,97.6,98.69,97.11,97.45,1021049,FMC
2018-01-05,97.97,98.48,97.3,98.08,1120496,FMC
2018-01-08,98.5,98.65,97.41,98.17,773478,FMC
2018-01-09,98.37,98.69,97.825,98.13,809107,FMC
2018-01-10,97.79,98.57,96.93,97.52,741811,FMC
2018-01-11,97.79,98.07,97.02,97.88,945027,FMC
2018-01-12,98.7,98.7,97.25,97.88,679403,FMC
2018-01-16,98.29,98.55,94.52,94.98,1048085,FMC
2018-01-17,95.82,95.82,93.51,93.86,1333608,FMC
2018-01-18,89.95,90.98,87.1,90.17,5214582,FMC
2018-01-19,90.96,91.17,89.27,89.86,2133027,FMC
2018-01-22,89.72,90.43,89.47,89.85,1926233,FMC
2018-01-23,89.9,90.15,88.65,88.88,1473921,FMC
2018-01-24,89.33,89.98,88.415,89.73,1818272,FMC
2018-01-25,90.25,93.17,90.2,91.97,1364131,FMC
2018-01-26,92.21,92.9,91.54,92.03,964827,FMC
2018-01-29,91.58,91.89,90.31,91.37,957063,FMC
2018-01-30,90.54,92.15,90.25,91.54,1536037,FMC
2018-01-31,92.04,92.61,90.81,91.33,1028545,FMC
2018-02-01,90.97,91.63,88.95,89.22,995455,FMC
2018-02-02,88.5,88.73,85.57,85.72,1778954,FMC
2018-02-05,85.06,87.33,82.77,83.09,1956357,FMC
2018-02-06,81.32,85.39,80.68,84.99,1702407,FMC
2018-02-07,84.87,85.96,83.76,83.97,905383,FMC
2013-06-19,28.15,28.76,27.95,28.35,10861005,FOXA
2013-06-20,29.9,29.9,27.3,27.5,8726576,FOXA
2013-06-21,28.0,28.0,27.22,27.59,2741716,FOXA
2013-06-24,27.49,28.46,26.99,27.3,3460937,FOXA
2013-06-25,27.99,27.99,27.43,27.53,3287184,FOXA
2013-06-26,27.64,28.45,27.64,28.45,8798528,FOXA
2013-06-27,28.9,29.2,28.56,28.88,12870371,FOXA
2013-06-28,28.8,28.99,28.61,28.99,6017566,FOXA
2013-07-01,28.77,29.87,28.77,29.4,11825059,FOXA
2013-07-02,29.75,29.75,29.13,29.21,16679989,FOXA
2013-07-03,29.07,29.725,28.79,29.65,9751279,FOXA
2013-07-05,30.33,30.54,29.91,30.385,11704947,FOXA
2013-07-08,30.6,30.65,30.07,30.37,12226689,FOXA
2013-07-09,30.5,30.61,29.96,30.09,14498600,FOXA
2013-07-10,30.07,30.18,29.61,30.02,11913310,FOXA
2013-07-11,30.52,30.52,29.78,29.94,18499844,FOXA
2013-07-12,30.08,30.26,29.9,30.19,14667217,FOXA
2013-07-15,30.28,30.34,29.9,30.0,11607233,FOXA
2013-07-16,30.14,30.37,30.04,30.22,6887980,FOXA
2013-07-17,30.28,30.46,29.94,30.16,6300288,FOXA
2013-07-18,30.28,31.135,30.25,31.02,14419778,FOXA
2013-07-19,30.99,31.11,30.54,30.68,10239955,FOXA
2013-07-22,31.32,31.48,30.56,30.87,8973029,FOXA
2013-07-23,30.69,30.975,30.51,30.86,11194922,FOXA
2013-07-24,30.8,30.95,30.28,30.48,9384885,FOXA
2013-07-25,30.14,30.465,30.11,30.39,8224272,FOXA
2013-07-26,30.07,30.45,30.06,30.43,7218603,FOXA
2013-07-29,30.29,30.305,29.78,29.91,10686420,FOXA
2013-07-30,29.91,30.16,29.42,29.42,15675405,FOXA
2013-07-31,29.62,30.12,29.47,29.88,13379646,FOXA
2013-08-01,30.1,30.64,30.07,30.62,14062340,FOXA
2013-08-02,30.77,31.56,30.59,31.53,20054183,FOXA
2013-08-05,31.4,32.655,31.25,31.36,14242658,FOXA
2013-08-06,31.16,31.67,31.09,31.23,13260199,FOXA
2013-08-07,32.0,32.89,31.48,31.81,26369040,FOXA
2013-08-08,31.8,33.84,31.765,32.79,28237698,FOXA
2013-08-09,32.9,33.1,32.63,32.77,16199963,FOXA
2013-08-12,32.56,32.84,32.54,32.66,9447846,FOXA
2013-08-13,32.7,32.71,32.31,32.52,9872652,FOXA
2013-08-14,32.52,32.74,32.12,32.27,9055811,FOXA
2013-08-15,32.2,32.2,31.52,31.84,9567518,FOXA
2013-08-16,31.69,32.2,31.69,31.97,8386488,FOXA
2013-08-19,32.1,32.1,31.41,31.44,8997951,FOXA
2013-08-20,31.59,31.97,31.4501,31.89,10867854,FOXA
2013-08-21,31.69,31.93,31.42,31.45,11422730,FOXA
2013-08-22,31.61,33.61,31.51,32.08,5742050,FOXA
2013-08-23,32.11,32.325,32.005,32.19,9010885,FOXA
2013-08-26,32.16,32.5599,32.01,32.08,7939761,FOXA
2013-08-27,31.73,31.9,31.38,31.6,9588635,FOXA
2013-08-28,31.67,31.75,31.22,31.57,8633855,FOXA
2013-08-29,31.32,31.89,31.22,31.42,9552223,FOXA
2013-08-30,31.58,31.698,31.1377,31.33,6514626,FOXA
2013-09-03,32.32,32.34,31.59,31.71,10975316,FOXA
2013-09-04,31.84,32.19,31.63,31.95,8258508,FOXA
2013-09-05,31.88,32.145,31.48,31.95,6264107,FOXA
2013-09-06,31.88,32.41,31.43,32.1,7272911,FOXA
2013-09-09,32.11,32.195,31.791,32.13,6165475,FOXA
2013-09-10,32.25,32.44,32.08,32.22,8393211,FOXA
2013-09-11,32.61,32.63,32.235,32.465,8338053,FOXA
2013-09-12,32.46,32.5599,32.15,32.31,9198293,FOXA
2013-09-13,32.56,32.66,32.09,32.63,9180089,FOXA
2013-09-16,33.1,33.36,32.52,32.6,10901986,FOXA
2013-09-17,32.6,32.78,32.48,32.59,8954444,FOXA
2013-09-18,32.52,33.01,32.3,32.73,10120849,FOXA
2013-09-19,32.86,32.92,32.415,32.81,8086880,FOXA
2013-09-20,32.91,33.29,32.87,33.01,11680679,FOXA
2013-09-23,32.75,33.03,32.675,32.74,5864417,FOXA
2013-09-24,32.86,32.94,32.5,32.55,7528347,FOXA
2013-09-25,32.39,32.8,32.25,32.67,11223668,FOXA
2013-09-26,32.7,33.04,32.65,33.02,5901046,FOXA
2013-09-27,32.78,33.43,32.73,33.26,9957134,FOXA
2013-09-30,33.07,33.58,32.8,33.51,12149693,FOXA
2013-10-01,33.62,34.12,33.43,33.98,16656870,FOXA
2013-10-02,33.63,33.97,33.54,33.71,20347768,FOXA
2013-10-03,33.56,33.725,33.0,33.15,13198300,FOXA
2013-10-04,33.33,33.83,33.2,33.65,10079050,FOXA
2013-10-07,33.71,33.72,33.0215,33.09,7760538,FOXA
2013-10-08,33.11,33.22,32.4,32.44,8898795,FOXA
2013-10-09,32.395,32.62,32.01,32.2,10553454,FOXA
2013-10-10,32.55,33.02,32.32,32.87,11045055,FOXA
2013-10-11,32.89,33.24,32.64,33.23,6911200,FOXA
2013-10-14,32.99,33.78,32.94,33.69,8285619,FOXA
2013-10-15,33.46,33.725,33.36,33.42,9302803,FOXA
2013-10-16,33.73,34.11,33.63,33.941,7124833,FOXA
2013-10-17,33.83,34.42,33.74,34.32,8908886,FOXA
2013-10-18,34.55,34.59,34.22,34.26,8056808,FOXA
2013-10-21,34.21,34.56,34.2,34.4,6972056,FOXA
2013-10-22,34.54,35.04,34.43,34.87,9596830,FOXA
2013-10-23,34.61,34.93,34.53,34.77,7647925,FOXA
2013-10-24,34.91,35.23,34.78,35.18,12017650,FOXA
2013-10-25,35.3,35.33,34.8,34.86,15476436,FOXA
2013-10-28,34.88,35.03,34.71,34.831,8458674,FOXA
2013-10-29,34.68,34.955,34.56,34.82,6008308,FOXA
2013-10-30,34.84,34.95,33.76,33.935,16362005,FOXA
2013-10-31,34.07,34.45,33.965,34.081,11359305,FOXA
2013-11-01,34.5,34.5,34.04,34.37,8492305,FOXA
2013-11-04,34.5,34.52,33.95,34.15,6574483,FOXA
2013-11-05,31.71,34.15,31.71,34.09,9559022,FOXA
2013-11-06,34.42,35.439,33.78,33.92,18028793,FOXA
2013-11-07,33.89,34.1,32.64,32.8,19983055,FOXA
2013-11-08,33.04,33.89,32.87,33.84,13908788,FOXA
2013-11-11,33.74,33.84,33.395,33.46,6687914,FOXA
2013-11-12,33.28,33.361,32.85,33.17,13788917,FOXA
2013-11-13,32.9,33.74,32.86,33.69,11256656,FOXA
2013-11-14,33.8,34.36,33.59,34.13,9606321,FOXA
2013-11-15,34.08,34.4,34.0,34.19,7595979,FOXA
2013-11-18,34.12,34.28,33.5,33.75,9427561,FOXA
2013-11-19,33.67,33.82,33.17,33.26,10364865,FOXA
2013-11-20,33.3,33.47,32.96,33.12,8550289,FOXA
2013-11-21,33.18,33.51,33.09,33.26,7878948,FOXA
2013-11-22,33.46,33.51,33.265,33.4,6969629,FOXA
2013-11-25,33.47,33.64,33.15,33.2,5333236,FOXA
2013-11-26,32.88,33.44,32.88,33.2,10033082,FOXA
2013-11-27,33.32,33.55,33.02,33.5,7536482,FOXA
2013-11-29,33.4,33.8,33.28,33.49,5016503,FOXA
2013-12-02,33.52,33.78,33.46,33.53,9328405,FOXA
2013-12-03,33.3,33.59,32.96,33.22,8420034,FOXA
2013-12-04,32.95,33.31,32.75,32.91,12886578,FOXA
2013-12-05,32.87,32.98,32.555,32.74,9887814,FOXA
2013-12-06,33.3,33.44,32.755,33.14,8753236,FOXA
2013-12-09,33.36,33.4,33.0,33.1,7738058,FOXA
2013-12-10,32.89,33.34,32.89,33.16,8126767,FOXA
2013-12-11,33.18,33.29,32.62,32.69,9368041,FOXA
2013-12-12,32.41,32.82,32.25,32.66,9865655,FOXA
2013-12-13,32.72,33.16,32.43,32.93,8325529,FOXA
2013-12-16,33.18,33.25,32.77,32.84,8359324,FOXA
2013-12-17,32.99,32.99,32.44,32.86,9957098,FOXA
2013-12-18,33.06,33.51,32.65,33.46,14051776,FOXA
2013-12-19,33.5,34.07,33.32,33.97,14270316,FOXA
2013-12-20,34.09,34.56,33.98,34.3,20909140,FOXA
2013-12-23,34.5,34.6,34.24,34.59,6592927,FOXA
2013-12-24,34.59,34.8,34.345,34.79,2714252,FOXA
2013-12-26,34.77,35.04,34.56,34.98,5422410,FOXA
2013-12-27,35.07,35.135,34.86,34.96,11248286,FOXA
2013-12-30,34.57,35.23,34.51,35.02,7546472,FOXA
2013-12-31,35.0,35.21,34.995,35.17,6649644,FOXA
2014-01-02,35.47,35.75,35.27,35.63,11035482,FOXA
2014-01-03,35.5,35.75,35.16,35.2,6138460,FOXA
2014-01-06,35.31,35.415,34.79,34.8,10612219,FOXA
2014-01-07,34.97,35.25,34.84,34.97,5887736,FOXA
2014-01-08,34.86,34.91,34.295,34.39,7901702,FOXA
2014-01-09,33.97,34.09,33.19,33.5,25198643,FOXA
2014-01-10,33.4,33.52,32.94,33.46,19534563,FOXA
2014-01-13,33.22,33.42,32.25,32.35,22378840,FOXA
2014-01-14,32.35,32.41,31.76,32.3,30085475,FOXA
2014-01-15,32.35,32.97,32.15,32.61,15744918,FOXA
2014-01-16,32.61,32.74,32.383,32.47,7975736,FOXA
2014-01-17,32.23,32.42,31.95,32.04,17798001,FOXA
2014-01-21,32.06,32.095,31.68,31.92,17228029,FOXA
2014-01-22,31.93,32.32,31.75,32.07,13262967,FOXA
2014-01-23,31.87,32.02,31.555,31.74,15457198,FOXA
2014-01-24,31.51,31.59,31.18,31.27,14968979,FOXA
2014-01-27,31.17,31.45,30.86,31.05,15223752,FOXA
2014-01-28,31.14,31.53,31.02,31.27,12628064,FOXA
2014-01-29,30.98,31.33,30.67,30.73,19159893,FOXA
2014-01-30,31.06,32.35,30.92,32.02,16954404,FOXA
2014-01-31,31.41,32.16,31.39,31.82,15747294,FOXA
2014-02-03,31.8,32.02,30.69,30.88,17686373,FOXA
2014-02-04,31.11,31.86,31.0,31.56,25116480,FOXA
2014-02-05,31.04,31.86,30.83,31.72,17585847,FOXA
2014-02-06,31.28,32.95,31.25,32.15,18462199,FOXA
2014-02-07,32.31,32.45,31.88,32.24,12389421,FOXA
2014-02-10,32.15,32.32,31.89,32.15,10191578,FOXA
2014-02-11,31.93,32.34,31.91,32.15,10069235,FOXA
2014-02-12,32.05,32.67,32.05,32.57,18143516,FOXA
2014-02-13,32.47,32.82,32.21,32.24,12654978,FOXA
2014-02-14,31.81,32.78,31.81,32.59,9143115,FOXA
2014-02-18,32.64,33.23,32.64,33.03,12903482,FOXA
2014-02-19,32.85,33.08,32.74,32.77,9532781,FOXA
2014-02-20,32.93,32.93,32.58,32.67,9602415,FOXA
2014-02-21,32.64,33.04,32.56,32.94,8929825,FOXA
2014-02-24,32.9275,33.61,32.9275,33.17,12146101,FOXA
2014-02-25,33.19,33.47,33.08,33.19,7522767,FOXA
2014-02-26,33.16,33.32,32.77,32.83,9073913,FOXA
2014-02-27,32.7,33.12,32.68,33.04,6826711,FOXA
2014-02-28,33.24,33.62,33.09,33.54,11612728,FOXA
2014-03-03,33.36,33.53,32.855,33.06,7448964,FOXA
2014-03-04,33.36,33.86,33.26,33.79,11718207,FOXA
2014-03-05,34.0,34.32,33.74,33.94,10654344,FOXA
2014-03-06,34.08,34.65,33.93,34.34,17678720,FOXA
2014-03-07,34.56,34.7,33.84,33.91,10780937,FOXA
2014-03-10,33.82,33.95,33.45,33.69,5967246,FOXA
2014-03-11,33.67,33.72,32.82,32.97,12125875,FOXA
2014-03-12,33.0,33.07,32.59,32.69,12339113,FOXA
2014-03-13,32.7,32.87,32.01,32.11,12232759,FOXA
2014-03-14,31.99,32.42,31.98,32.29,7336693,FOXA
2014-03-17,32.6,32.75,32.33,32.39,10390949,FOXA
2014-03-18,32.54,33.14,32.25,33.06,11626719,FOXA
2014-03-19,32.79,33.21,32.77,33.0,11203193,FOXA
2014-03-20,32.67,33.01,32.54,32.75,12111732,FOXA
2014-03-21,33.34,33.49,32.6,32.73,19977713,FOXA
2014-03-24,32.71,32.8099,32.12,32.27,9884548,FOXA
2014-03-25,32.32,32.71,32.2,32.51,12714836,FOXA
2014-03-26,32.53,32.91,32.06,32.07,13369328,FOXA
2014-03-27,31.98,32.22,31.57,31.67,15958913,FOXA
2014-03-28,31.82,31.9,31.33,31.61,14526246,FOXA
2014-03-31,31.67,32.15,31.67,31.97,10982045,FOXA
2014-04-01,32.17,33.07,32.105,33.04,19746782,FOXA
2014-04-02,32.94,33.74,32.83,33.59,18810055,FOXA
2014-04-03,33.75,34.15,33.46,33.74,17763197,FOXA
2014-04-04,34.01,34.09,32.825,32.87,18400889,FOXA
2014-04-07,32.74,32.83,31.39,32.0,27255048,FOXA
2014-04-08,31.75,32.56,31.55,32.36,13206343,FOXA
2014-04-09,32.37,33.165,32.29,33.12,15465819,FOXA
2014-04-10,33.13,33.24,32.27,32.43,17692892,FOXA
2014-04-11,32.15,32.3,31.6,31.91,17041572,FOXA
2014-04-14,32.1,32.1999,31.66,31.89,12410574,FOXA
2014-04-15,31.93,32.08,31.19,31.65,13080490,FOXA
2014-04-16,31.84,32.28,31.79,32.28,11856919,FOXA
2014-04-17,32.15,32.69,31.99,32.52,14956007,FOXA
2014-04-21,32.73,32.75,32.17,32.59,7500194,FOXA
2014-04-22,32.6,33.13,32.6,32.8,11829257,FOXA
2014-04-23,32.75,32.99,32.55,32.72,12060928,FOXA
2014-04-24,32.85,32.95,32.57,32.88,9815398,FOXA
2014-04-25,32.69,32.84,32.525,32.64,11021878,FOXA
2014-04-28,32.695,32.89,31.4,31.78,17278391,FOXA
2014-04-29,32.01,32.08,31.59,32.01,10361097,FOXA
2014-04-30,31.97,32.32,31.56,32.02,16338592,FOXA
2014-05-01,32.08,32.71,31.9,32.47,12006260,FOXA
2014-05-02,32.63,32.69,32.22,32.52,7603194,FOXA
2014-05-05,32.4,32.87,32.11,32.82,6244288,FOXA
2014-05-06,32.67,32.87,32.32,32.41,7885420,FOXA
2014-05-07,32.15,32.58,31.8275,32.12,16791561,FOXA
2014-05-08,32.99,34.58,32.85,34.22,28312008,FOXA
2014-05-09,34.24,34.24,33.42,34.15,16088711,FOXA
2014-05-12,34.48,35.59,34.3,35.19,20714243,FOXA
2014-05-13,35.19,35.3,34.8,34.9,10517186,FOXA
2014-05-14,34.77,34.88,34.21,34.28,8352024,FOXA
2014-05-15,34.22,34.28,33.28,34.02,19434935,FOXA
2014-05-16,34.06,34.28,33.58,34.07,9684856,FOXA
2014-05-19,33.89,34.27,33.85,34.12,6775075,FOXA
2014-05-20,34.3,34.44,33.95,34.09,10011656,FOXA
2014-05-21,34.12,34.66,34.12,34.55,6896691,FOXA
2014-05-22,34.5,34.76,34.37,34.53,7294727,FOXA
2014-05-23,34.5,34.98,34.44,34.95,7054238,FOXA
2014-05-27,35.05,35.23,34.62,34.78,9437507,FOXA
2014-05-28,34.86,35.21,34.59,35.16,9157731,FOXA
2014-05-29,35.15,35.51,35.09,35.51,13876199,FOXA
2014-05-30,35.64,35.64,35.31,35.41,12804971,FOXA
2014-06-02,35.38,35.59,35.32,35.54,7432369,FOXA
2014-06-03,35.35,35.6,35.265,35.39,7620581,FOXA
2014-06-04,35.35,35.64,35.19,35.5,8687970,FOXA
2014-06-05,35.61,36.11,35.37,36.09,9458189,FOXA
2014-06-06,36.32,36.32,35.81,36.04,7271560,FOXA
2014-06-09,36.05,36.43,36.04,36.21,8810230,FOXA
2014-06-10,36.04,36.21,35.83,36.08,15010622,FOXA
2014-06-11,35.9,36.22,35.89,36.12,12274822,FOXA
2014-06-12,36.01,36.055,35.29,35.41,13747218,FOXA
2014-06-13,35.44,35.64,34.97,35.52,9801215,FOXA
2014-06-16,35.26,35.98,35.02,35.73,10469330,FOXA
2014-06-17,35.55,35.905,35.47,35.51,9384102,FOXA
2014-06-18,35.61,35.61,35.24,35.37,12601774,FOXA
2014-06-19,35.5,35.63,35.14,35.37,8012311,FOXA
2014-06-20,35.28,35.35,34.48,34.54,21913077,FOXA
2014-06-23,34.6,34.78,34.34,34.34,9499611,FOXA
2014-06-24,34.33,34.6,34.13,34.21,12755905,FOXA
2014-06-25,34.21,35.06,33.99,34.88,27264284,FOXA
2014-06-26,34.78,35.2725,34.52,35.15,10378194,FOXA
2014-06-27,35.07,35.55,34.6,35.25,15120610,FOXA
2014-06-30,35.31,35.61,35.12,35.15,11022239,FOXA
2014-07-01,34.26,35.45,34.17,35.3,9850548,FOXA
2014-07-02,35.19,35.78,35.17,35.7,7889965,FOXA
2014-07-03,35.74,36.21,35.58,36.21,6806165,FOXA
2014-07-07,36.06,36.14,35.62,35.69,6243209,FOXA
2014-07-08,35.67,35.77,34.97,35.1,12079494,FOXA
2014-07-09,35.18,35.9758,35.15,35.91,11174454,FOXA
2014-07-10,35.455,35.9,35.22,35.71,6190876,FOXA
2014-07-11,35.73,35.88,35.29,35.64,10288171,FOXA
2014-07-14,35.75,35.93,35.49,35.54,5972778,FOXA
2014-07-15,35.46,35.54,34.83,35.19,9962055,FOXA
2014-07-16,35.25,35.29,32.69,33.0,89285115,FOXA
2014-07-17,32.99,33.31,32.68,32.77,38800581,FOXA
2014-07-18,33.05,33.14,32.58,33.01,29432001,FOXA
2014-07-21,32.9,33.15,32.74,32.89,16953420,FOXA
2014-07-22,33.08,33.47,32.89,33.34,15797884,FOXA
2014-07-23,33.08,33.18,32.56,32.7,24368577,FOXA
2014-07-24,32.68,33.01,32.62,32.92,24515963,FOXA
2014-07-25,33.47,33.49,32.78,32.81,18561196,FOXA
2014-07-28,32.83,32.93,32.42,32.46,17754173,FOXA
2014-07-29,32.56,32.64,32.15,32.15,15845830,FOXA
2014-07-30,32.25,32.525,31.935,32.0,27828388,FOXA
2014-07-31,31.89,32.27,31.67,31.67,21844625,FOXA
2014-08-01,31.71,32.08,31.53,31.94,16580746,FOXA
2014-08-04,31.92,32.08,31.5,31.52,18642478,FOXA
2014-08-05,31.47,31.7767,31.27,31.3,26355844,FOXA
2014-08-06,33.2,33.25,32.2,32.33,49972925,FOXA
2014-08-07,34.51,34.925,33.69,33.96,42015244,FOXA
2014-08-08,33.71,34.405,33.7,34.37,18765019,FOXA
2014-08-11,34.52,34.98,34.16,34.77,19259678,FOXA
2014-08-12,34.69,35.255,34.59,35.11,17794402,FOXA
2014-08-13,35.11,35.45,35.02,35.4,15498135,FOXA
2014-08-14,35.29,35.81,35.29,35.76,15799342,FOXA
2014-08-15,36.01,36.11,35.68,35.86,17620805,FOXA
2014-08-18,36.0,36.24,35.78,35.97,10115772,FOXA
2014-08-19,35.95,36.04,35.63,35.89,9121335,FOXA
2014-08-20,36.08,36.08,35.58,35.67,9274172,FOXA
2014-08-21,35.67,35.85,35.48,35.73,7833107,FOXA
2014-08-22,35.81,35.915,35.51,35.69,6367989,FOXA
2014-08-25,35.79,35.95,35.42,35.56,6169631,FOXA
2014-08-26,35.57,35.78,35.47,35.56,6629916,FOXA
2014-08-27,35.53,35.85,35.47,35.85,6088206,FOXA
2014-08-28,35.63,35.81,35.57,35.6,6975848,FOXA
2014-08-29,35.77,35.77,35.26,35.42,9515784,FOXA
2014-09-02,35.39,35.99,35.39,35.93,8477216,FOXA
2014-09-03,36.0,36.34,35.86,36.3,11825370,FOXA
2014-09-04,36.27,36.56,36.1,36.13,11031869,FOXA
2014-09-05,35.83,36.33,35.83,36.15,8935051,FOXA
2014-09-08,35.9,36.36,35.83,35.88,14039074,FOXA
2014-09-09,35.76,35.89,35.47,35.67,8795509,FOXA
2014-09-10,35.59,35.71,35.36,35.555,7408636,FOXA
2014-09-11,34.83,35.82,34.83,35.3,13304994,FOXA
2014-09-12,35.34,35.4,34.96,35.05,12086690,FOXA
2014-09-15,34.95,35.07,34.535,34.91,9915258,FOXA
2014-09-16,34.88,35.08,34.59,34.75,12144734,FOXA
2014-09-17,34.79,34.92,34.51,34.65,14247449,FOXA
2014-09-18,34.64,34.94,34.62,34.91,6961049,FOXA
2014-09-19,34.63,35.46,34.63,35.15,25997781,FOXA
2014-09-22,35.0,35.08,34.38,34.52,15461354,FOXA
2014-09-23,34.46,34.57,34.21,34.22,10437358,FOXA
2014-09-24,34.15,34.54,34.07,34.49,8473301,FOXA
2014-09-25,34.42,34.6,33.73,33.74,12240362,FOXA
2014-09-26,33.62,34.5,33.62,34.44,11129424,FOXA
2014-09-29,34.25,34.51,34.02,34.15,13296162,FOXA
2014-09-30,34.11,34.62,34.11,34.29,10073883,FOXA
2014-10-01,34.25,34.315,33.63,33.7,11364942,FOXA
2014-10-02,33.65,33.82,32.52,33.41,25626286,FOXA
2014-10-03,33.52,34.18,33.37,34.07,13927244,FOXA
2014-10-06,34.14,34.25,33.95,34.11,11844189,FOXA
2014-10-07,33.81,34.06,33.65,33.65,9818595,FOXA
2014-10-08,33.5,34.22,33.37,34.11,15353062,FOXA
2014-10-09,34.04,34.2,33.04,33.11,17729249,FOXA
2014-10-10,33.14,33.49,32.35,32.43,22025345,FOXA
2014-10-13,32.17,32.68,31.78,31.82,21493282,FOXA
2014-10-14,32.18,32.47,31.88,31.9,11944911,FOXA
2014-10-15,31.47,32.34,31.015,31.77,19086143,FOXA
2014-10-16,31.16,32.72,31.01,32.5,20965063,FOXA
2014-10-17,32.65,33.07,32.58,32.7,12619787,FOXA
2014-10-20,33.24,33.24,32.53,33.04,14502135,FOXA
2014-10-21,33.1101,33.76,32.98,33.67,13787363,FOXA
2014-10-22,33.69,33.71,32.6,32.75,18332577,FOXA
2014-10-23,33.72,33.72,33.17,33.54,15163956,FOXA
2014-10-24,33.65,33.68,33.27,33.35,11931316,FOXA
2014-10-27,33.25,33.78,33.2,33.77,9944472,FOXA
2014-10-28,33.81,34.32,33.81,34.31,11355655,FOXA
2014-10-29,34.34,34.6,34.14,34.35,14402659,FOXA
2014-10-30,34.16,34.61,34.06,34.56,10775358,FOXA
2014-10-31,36.02,36.02,34.33,34.48,12206217,FOXA
2014-11-03,34.41,34.93,34.075,34.35,10385264,FOXA
2014-11-04,34.15,34.16,32.49,33.33,26729986,FOXA
2014-11-05,34.36,34.84,33.94,34.84,24554686,FOXA
2014-11-06,35.21,35.31,34.69,35.31,12412001,FOXA
2014-11-07,35.29,35.29,34.44,34.61,9196820,FOXA
2014-11-10,34.52,34.79,34.39,34.74,13346225,FOXA
2014-11-11,34.62,34.96,34.57,34.93,11220875,FOXA
2014-11-12,34.7,34.93,34.54,34.64,8206585,FOXA
2014-11-13,34.66,35.05,34.66,34.99,8699753,FOXA
2014-11-14,35.07,35.19,34.72,35.11,7612620,FOXA
2014-11-17,35.12,35.45,35.0,35.34,7710732,FOXA
2014-11-18,35.29,35.41,34.945,35.3,9487478,FOXA
2014-11-19,35.1,35.41,34.88,35.01,8455169,FOXA
2014-11-20,34.78,35.11,34.525,35.06,8227956,FOXA
2014-11-21,35.55,35.55,34.95,35.205,11036078,FOXA
2014-11-24,35.26,35.76,35.13,35.75,12188443,FOXA
2014-11-25,35.92,36.65,35.81,36.56,17894029,FOXA
2014-11-26,36.55,36.595,36.24,36.32,8172097,FOXA
2014-11-28,36.86,36.87,36.4,36.8,3308606,FOXA
2014-12-01,36.75,37.29,36.39,37.28,15539200,FOXA
2014-12-02,37.27,37.54,37.12,37.19,10380622,FOXA
2014-12-03,37.22,37.43,36.98,37.25,9897088,FOXA
2014-12-04,37.15,37.79,37.11,37.63,14156271,FOXA
2014-12-05,37.7,37.95,37.41,37.81,11000118,FOXA
2014-12-08,37.84,38.08,37.35,37.39,9667319,FOXA
2014-12-09,37.02,37.25,36.71,37.11,8857790,FOXA
2014-12-10,37.03,37.2,36.85,36.99,10904500,FOXA
2014-12-11,37.82,37.82,36.93,37.115,8277464,FOXA
2014-12-12,36.57,37.3,36.47,36.9,11823049,FOXA
2014-12-15,36.99,37.08,36.47,36.5,14788311,FOXA
2014-12-16,36.84,37.13,36.2,36.21,13103704,FOXA
2014-12-17,36.48,37.395,36.31,37.23,11306723,FOXA
2014-12-18,37.53,37.825,37.33,37.75,16157668,FOXA
2014-12-19,37.84,38.59,37.73,38.51,24141502,FOXA
2014-12-22,38.48,38.99,38.46,38.97,8270825,FOXA
2014-12-23,39.03,39.27,38.69,38.74,9911420,FOXA
2014-12-24,38.95,38.99,38.71,38.71,3187902,FOXA
2014-12-26,38.74,38.98,38.71,38.89,3780401,FOXA
2014-12-29,38.73,39.15,38.73,39.01,5081926,FOXA
2014-12-30,38.77,38.95,38.45,38.675,5698258,FOXA
2014-12-31,38.88,39.02,38.4,38.405,6740090,FOXA
2015-01-02,38.7,38.7,37.66,37.85,7769109,FOXA
2015-01-05,37.73,37.84,37.05,37.08,8345743,FOXA
2015-01-06,37.12,37.23,36.435,36.62,7572166,FOXA
2015-01-07,36.74,36.79,34.99,35.315,27172689,FOXA
2015-01-08,35.47,35.915,35.32,35.68,14922813,FOXA
2015-01-09,35.66,35.85,35.36,35.38,8853524,FOXA
2015-01-12,35.5,35.6,34.805,35.38,10749926,FOXA
2015-01-13,35.6,36.16,34.92,35.13,12733872,FOXA
2015-01-14,34.66,35.16,34.51,34.86,8401391,FOXA
2015-01-15,34.99,35.2,34.47,34.59,8630488,FOXA
2015-01-16,34.5,35.08,34.49,34.94,11778916,FOXA
2015-01-20,35.15,35.22,33.95,34.115,13421145,FOXA
2015-01-21,34.16,34.16,33.655,33.91,13113281,FOXA
2015-01-22,34.1,34.65,33.83,34.56,12978108,FOXA
2015-01-23,33.95,34.8,33.95,34.29,9570728,FOXA
2015-01-26,34.4,34.57,33.93,34.54,7117293,FOXA
2015-01-27,34.21,34.53,34.04,34.16,7675076,FOXA
2015-01-28,34.21,34.315,33.53,33.56,8219887,FOXA
2015-01-29,33.66,34.065,33.18,33.855,8771893,FOXA
2015-01-30,33.59,33.73,33.08,33.16,13614310,FOXA
2015-02-02,33.24,33.81,32.88,33.77,13486380,FOXA
2015-02-03,34.04,34.63,33.86,34.605,12525686,FOXA
2015-02-04,34.59,35.09,34.1501,34.66,22721362,FOXA
2015-02-05,32.8,33.15,32.54,32.8,37682118,FOXA
2015-02-06,32.88,33.84,32.72,33.58,16532387,FOXA
2015-02-09,33.51,34.13,33.43,34.05,17959892,FOXA
2015-02-10,34.2,34.61,33.88,34.46,13447578,FOXA
2015-02-11,34.42,34.829,34.21,34.815,14119629,FOXA
2015-02-12,34.94,34.99,34.2,34.41,19079602,FOXA
2015-02-13,34.45,34.92,34.33,34.715,12138371,FOXA
2015-02-17,34.68,35.06,34.45,35.06,12991601,FOXA
2015-02-18,35.2,35.35,34.47,34.66,12137972,FOXA
2015-02-19,34.65,34.87,34.46,34.8,9307787,FOXA
2015-02-20,34.89,35.31,34.53,35.3,12620927,FOXA
2015-02-23,35.24,35.38,34.99,35.365,12776008,FOXA
2015-02-24,35.38,35.57,35.2,35.24,14882260,FOXA
2015-02-25,35.14,35.505,34.89,34.9,17644538,FOXA
2015-02-26,34.78,34.886,34.55,34.815,16811302,FOXA
2015-02-27,34.88,35.05,34.62,35.0,18643721,FOXA
2015-03-02,35.0,35.22,34.95,35.155,10437300,FOXA
2015-03-03,34.97,35.66,34.96,35.64,15718022,FOXA
2015-03-04,35.58,35.6,34.66,34.97,22855666,FOXA
2015-03-05,35.26,35.26,34.86,34.87,11141221,FOXA
2015-03-06,34.73,34.94,34.43,34.495,10689601,FOXA
2015-03-09,34.5,34.79,34.42,34.72,8668070,FOXA
2015-03-10,34.4,34.58,34.08,34.29,14160177,FOXA
2015-03-11,34.25,34.395,33.94,34.19,11435514,FOXA
2015-03-12,34.37,34.65,34.24,34.575,11295725,FOXA
2015-03-13,34.5,34.64,33.58,34.02,16225597,FOXA
2015-03-16,34.23,34.55,34.06,34.35,8423281,FOXA
2015-03-17,34.14,34.15,33.78,33.87,15200183,FOXA
2015-03-18,33.88,34.99,33.8,34.92,16296358,FOXA
2015-03-19,35.0,35.115,34.46,34.46,11542167,FOXA
2015-03-20,34.78,35.53,34.55,35.3,20322405,FOXA
2015-03-23,35.24,35.85,35.2,35.55,11470907,FOXA
2015-03-24,35.56,35.66,35.05,35.07,10096756,FOXA
2015-03-25,34.95,35.13,34.19,34.26,14297328,FOXA
2015-03-26,33.93,34.145,33.72,33.94,12024354,FOXA
2015-03-27,33.85,34.16,33.68,33.7,8329250,FOXA
2015-03-30,33.88,34.51,33.78,34.26,10932846,FOXA
2015-03-31,34.41,34.53,33.76,33.84,12670646,FOXA
2015-04-01,33.83,34.05,33.19,33.58,14896595,FOXA
2015-04-02,33.66,34.17,33.51,34.04,8407402,FOXA
2015-04-06,33.82,34.56,33.75,34.44,10030319,FOXA
2015-04-07,34.4,34.61,34.12,34.245,11964164,FOXA
2015-04-08,34.83,34.83,33.865,34.125,12125950,FOXA
2015-04-09,34.17,34.5,34.01,34.36,9222486,FOXA
2015-04-10,34.48,34.49,34.155,34.34,9160807,FOXA
2015-04-13,34.42,34.46,33.9915,34.06,10101583,FOXA
2015-04-14,33.95,34.28,33.73,34.11,10661903,FOXA
2015-04-15,34.14,34.45,33.98,34.04,12308895,FOXA
2015-04-16,33.96,34.19,33.89,33.995,8369309,FOXA
2015-04-17,33.61,33.72,33.25,33.43,13436607,FOXA
2015-04-20,33.61,34.145,33.61,33.94,8443405,FOXA
2015-04-21,33.94,34.22,33.83,33.95,9665730,FOXA
2015-04-22,33.98,34.19,33.695,34.04,9433106,FOXA
2015-04-23,33.88,34.57,33.85,34.345,9766828,FOXA
2015-04-24,34.38,34.65,34.03,34.65,6298945,FOXA
2015-04-27,34.6,34.985,34.48,34.51,6425164,FOXA
2015-04-28,34.5,34.69,34.33,34.53,6528254,FOXA
2015-04-29,34.33,35.15,34.31,34.62,14704234,FOXA
2015-04-30,34.5,34.695,33.87,34.08,13128640,FOXA
2015-05-01,34.15,34.635,34.09,34.5,7117940,FOXA
2015-05-04,34.67,34.675,34.19,34.47,8346803,FOXA
2015-05-05,34.49,34.57,33.9,33.92,13349885,FOXA
2015-05-06,33.97,34.07,33.475,33.68,18442635,FOXA
2015-05-07,33.35,33.36,32.34,32.78,53877863,FOXA
2015-05-08,33.0,33.13,32.745,32.79,22946873,FOXA
2015-05-11,32.79,33.03,32.76,32.79,15071051,FOXA
2015-05-12,32.64,32.84,32.38,32.605,13104044,FOXA
2015-05-13,32.66,33.03,32.62,32.92,12216529,FOXA
2015-05-14,33.13,33.34,33.04,33.33,10437378,FOXA
2015-05-15,33.39,34.0,33.3501,33.99,18502620,FOXA
2015-05-18,33.91,34.215,33.665,33.68,11261460,FOXA
2015-05-19,34.02,34.56,33.97,34.36,18821840,FOXA
2015-05-20,34.36,34.69,34.2,34.56,12514182,FOXA
2015-05-21,34.48,34.831,34.48,34.61,8881031,FOXA
2015-05-22,34.54,34.63,34.15,34.25,10442089,FOXA
2015-05-26,34.26,34.29,33.74,33.95,11325324,FOXA
2015-05-27,33.99,34.26,33.87,34.155,10369241,FOXA
2015-05-28,34.06,34.09,33.755,33.96,11025585,FOXA
2015-05-29,33.84,33.97,33.46,33.6,20250854,FOXA
2015-06-01,33.79,33.86,33.375,33.58,13967502,FOXA
2015-06-02,33.36,33.825,33.36,33.405,14612323,FOXA
2015-06-03,33.76,33.778,33.38,33.635,12613868,FOXA
2015-06-04,33.33,33.73,33.2,33.57,13172322,FOXA
2015-06-05,33.49,33.59,32.98,33.3,11283877,FOXA
2015-06-08,33.26,33.3,32.97,33.07,9752103,FOXA
2015-06-09,32.99,33.1,32.74,32.805,17060651,FOXA
2015-06-10,32.95,33.24,32.81,32.96,13565712,FOXA
2015-06-11,33.01,33.19,32.53,32.9,16628515,FOXA
2015-06-12,32.8,32.84,32.56,32.695,9147181,FOXA
2015-06-15,32.31,32.54,32.14,32.46,19672711,FOXA
2015-06-16,32.48,32.55,32.17,32.26,10193555,FOXA
2015-06-17,32.38,32.79,32.22,32.69,15010421,FOXA
2015-06-18,32.8,33.09,32.68,33.02,12784208,FOXA
2015-06-19,32.99,33.32,32.81,32.91,25747218,FOXA
2015-06-22,33.12,33.49,33.12,33.27,9263689,FOXA
2015-06-23,33.25,33.47,33.2,33.42,10003424,FOXA
2015-06-24,33.26,33.35,32.95,32.98,10650192,FOXA
2015-06-25,33.03,33.26,32.94,32.96,8240346,FOXA
2015-06-26,33.0,33.45,32.93,32.94,31263477,FOXA
2015-06-29,32.78,32.945,32.22,32.295,13108518,FOXA
2015-06-30,32.62,32.91,32.36,32.545,14752607,FOXA
2015-07-01,32.77,33.02,32.575,32.6,10298647,FOXA
2015-07-02,32.66,32.9,32.33,32.36,10806143,FOXA
2015-07-06,32.14,32.81,32.05,32.57,11008061,FOXA
2015-07-07,32.63,32.73,32.0114,32.68,10398510,FOXA
2015-07-08,32.42,32.7,32.17,32.22,9961327,FOXA
2015-07-09,32.52,32.75,32.44,32.48,9937740,FOXA
2015-07-10,32.77,33.28,32.76,33.105,9675603,FOXA
2015-07-13,33.31,33.77,33.29,33.67,12884361,FOXA
2015-07-14,33.72,33.89,33.59,33.66,6937124,FOXA
2015-07-15,33.61,34.04,33.59,33.93,7675087,FOXA
2015-07-16,34.18,34.27,34.05,34.25,5959717,FOXA
2015-07-17,34.02,34.27,33.445,33.99,11539654,FOXA
2015-07-20,33.71,33.95,33.5,33.84,7782247,FOXA
2015-07-21,33.85,33.95,33.48,33.51,6896887,FOXA
2015-07-22,33.87,33.99,33.51,33.69,5384831,FOXA
2015-07-23,33.55,33.65,33.04,33.23,8253050,FOXA
2015-07-24,33.24,33.8,33.23,33.66,13075838,FOXA
2015-07-27,33.67,33.85,33.07,33.17,8701044,FOXA
2015-07-28,33.25,33.69,33.07,33.63,10064880,FOXA
2015-07-29,33.39,34.07,33.39,34.01,10396506,FOXA
2015-07-30,34.0,34.385,33.685,34.04,21781721,FOXA
2015-07-31,34.31,34.64,34.13,34.49,21624656,FOXA
2015-08-03,34.62,34.62,34.19,34.38,11352101,FOXA
2015-08-04,34.42,34.7,34.165,34.33,10770208,FOXA
2015-08-05,33.32,33.41,31.52,31.92,52007281,FOXA
2015-08-06,29.85,30.15,27.56,29.87,94066301,FOXA
2015-08-07,29.61,30.79,29.61,30.69,29626886,FOXA
2015-08-10,30.87,31.1,30.45,30.66,26209897,FOXA
2015-08-11,30.55,30.62,29.865,30.05,27328036,FOXA
2015-08-12,29.92,30.16,29.62,30.08,23127874,FOXA
2015-08-13,30.04,30.24,29.8,30.12,19338075,FOXA
2015-08-14,30.02,30.35,29.85,30.27,18949710,FOXA
2015-08-17,30.01,30.585,29.86,30.53,10923553,FOXA
2015-08-18,30.22,30.535,30.065,30.19,18712306,FOXA
2015-08-19,30.08,30.12,29.9,29.96,21481691,FOXA
2015-08-20,29.63,29.7,28.67,28.7,24615260,FOXA
2015-08-21,28.34,28.57,27.94,27.94,23673030,FOXA
2015-08-24,24.82,27.605,22.81,26.66,27802262,FOXA
2015-08-25,27.26,27.51,26.73,26.73,30427787,FOXA
2015-08-26,27.29,27.37,26.595,27.34,24824549,FOXA
2015-08-27,27.63,28.12,27.13,27.8,28426667,FOXA
2015-08-28,27.48,28.01,27.315,27.92,12825509,FOXA
2015-08-31,27.7,27.79,27.325,27.39,16302302,FOXA
2015-09-01,26.79,27.1,26.4,26.6,22047117,FOXA
2015-09-02,26.84,26.95,26.37,26.95,12508575,FOXA
2015-09-03,27.04,27.36,26.75,26.87,13837602,FOXA
2015-09-04,26.3,26.71,26.16,26.47,13647074,FOXA
2015-09-08,26.86,27.13,26.7,27.05,12877776,FOXA
2015-09-09,27.27,27.4831,26.4125,26.48,14983034,FOXA
2015-09-10,25.29,26.81,25.29,26.51,12087543,FOXA
2015-09-11,26.46,26.49,25.99,26.45,9959923,FOXA
2015-09-14,26.54,26.54,26.09,26.32,12806954,FOXA
2015-09-15,26.61,26.65,26.2,26.57,13318431,FOXA
2015-09-16,26.46,26.85,26.43,26.74,13604599,FOXA
2015-09-17,26.82,27.19,26.62,26.78,18252258,FOXA
2015-09-18,26.47,26.75,26.22,26.31,94630755,FOXA
2015-09-21,26.43,26.65,26.173,26.45,23446237,FOXA
2015-09-22,26.52,26.52,25.92,26.35,13700557,FOXA
2015-09-23,26.41,26.48,26.16,26.28,11189668,FOXA
2015-09-24,26.13,26.29,25.755,25.95,18582737,FOXA
2015-09-25,26.06,26.07,25.55,25.73,14562510,FOXA
2015-09-28,25.7,25.75,25.15,25.19,14512196,FOXA
2015-09-29,25.47,25.83,25.17,25.8,28462316,FOXA
2015-09-30,25.98,27.02,25.92,26.98,27154705,FOXA
2015-10-01,27.08,27.29,26.825,27.2,21849192,FOXA
2015-10-02,26.88,28.06,26.71,28.04,19137833,FOXA
2015-10-05,28.29,28.68,28.18,28.35,13829187,FOXA
2015-10-06,28.03,28.48,28.03,28.16,13325136,FOXA
2015-10-07,28.48,28.6389,27.97,28.2,19545698,FOXA
2015-10-08,28.09,28.67,27.95,28.57,12875003,FOXA
2015-10-09,28.64,28.99,28.31,28.68,9138778,FOXA
2015-10-12,28.61,28.72,28.415,28.67,6431361,FOXA
2015-10-13,28.38,29.01,28.38,28.7,7912878,FOXA
2015-10-14,28.62,28.92,28.49,28.55,7396785,FOXA
2015-10-15,28.79,29.3,28.46,29.26,11379931,FOXA
2015-10-16,29.38,29.52,28.99,29.48,13572962,FOXA
2015-10-19,29.43,29.525,29.21,29.48,8974967,FOXA
2015-10-20,29.49,29.69,29.4,29.57,10155635,FOXA
2015-10-21,29.73,29.83,29.21,29.24,8930432,FOXA
2015-10-22,29.29,29.88,29.29,29.79,10897967,FOXA
2015-10-23,30.13,30.24,29.8,30.11,9168258,FOXA
2015-10-26,30.02,30.24,29.86,30.23,9115680,FOXA
2015-10-27,30.21,30.24,29.7,29.95,9168630,FOXA
2015-10-28,30.04,30.19,29.64,30.13,14513744,FOXA
2015-10-29,30.02,30.76,29.98,30.405,13174825,FOXA
2015-10-30,30.4,30.77,30.195,30.69,15846227,FOXA
2015-11-02,30.7,31.05,30.5975,30.86,11168483,FOXA
2015-11-03,30.92,31.395,30.905,31.28,12296074,FOXA
2015-11-04,31.04,31.18,28.035,29.65,40725640,FOXA
2015-11-05,29.53,29.69,29.1201,29.59,20009132,FOXA
2015-11-06,29.58,29.915,29.495,29.83,9668330,FOXA
2015-11-09,29.78,29.8,29.145,29.49,8712196,FOXA
2015-11-10,29.53,30.12,29.35,30.08,9685326,FOXA
2015-11-11,30.18,30.45,29.77,30.02,9428801,FOXA
2015-11-12,29.93,30.27,29.75,30.02,9302441,FOXA
2015-11-13,29.93,30.07,29.53,29.69,11233397,FOXA
2015-11-16,29.76,30.39,29.68,30.3,7747258,FOXA
2015-11-17,30.26,30.36,29.91,30.18,7765604,FOXA
2015-11-18,30.14,30.335,29.75,30.3,14999894,FOXA
2015-11-19,30.13,30.23,29.79,29.95,9685532,FOXA
2015-11-20,30.14,30.16,29.86,30.07,10926638,FOXA
2015-11-23,30.06,30.24,29.86,29.98,8822129,FOXA
2015-11-24,29.82,29.92,29.52,29.85,10027060,FOXA
2015-11-25,29.82,29.98,29.705,29.9,7107333,FOXA
2015-11-27,29.86,29.86,29.28,29.54,4754089,FOXA
2015-11-30,29.56,29.7,29.25,29.51,11651645,FOXA
2015-12-01,29.28,29.89,29.28,29.73,10537112,FOXA
2015-12-02,29.56,29.7,29.22,29.31,9693692,FOXA
2015-12-03,29.31,29.4,28.7675,29.03,13331716,FOXA
2015-12-04,29.09,29.55,28.8975,29.33,11421247,FOXA
2015-12-07,29.26,29.375,29.0,29.32,9647882,FOXA
2015-12-08,29.1,29.28,28.5525,28.73,8631288,FOXA
2015-12-09,28.57,28.58,27.82,28.14,15817506,FOXA
2015-12-10,27.77,28.41,27.77,28.23,10757824,FOXA
2015-12-11,28.35,28.35,27.385,27.455,11056574,FOXA
2015-12-14,28.05,28.05,27.035,27.25,14230678,FOXA
2015-12-15,27.47,27.89,27.32,27.335,8304316,FOXA
2015-12-16,27.59,27.975,27.31,27.895,8877293,FOXA
2015-12-17,27.88,28.08,27.47,27.49,12242811,FOXA
2015-12-18,27.32,27.4901,26.8,27.11,29376228,FOXA
2015-12-21,27.3,27.435,26.86,27.07,10700296,FOXA
2015-12-22,27.17,27.49,27.135,27.36,8094252,FOXA
2015-12-23,27.5,27.76,27.32,27.4,7347934,FOXA
2015-12-24,27.49,27.7,27.3,27.43,4174139,FOXA
2015-12-28,27.32,27.62,27.22,27.42,5329367,FOXA
2015-12-29,27.6,27.82,27.48,27.57,5983187,FOXA
2015-12-30,27.61,27.61,27.22,27.3,6722732,FOXA
2015-12-31,27.2,27.4642,27.07,27.16,7038333,FOXA
2016-01-04,26.72,26.76,26.295,26.59,11914071,FOXA
2016-01-05,26.52,26.75,26.44,26.59,10205737,FOXA
2016-01-06,26.49,27.025,26.17,26.72,19881867,FOXA
2016-01-07,26.23,26.54,25.88,25.89,15944762,FOXA
2016-01-08,26.07,26.34,25.83,25.89,11514372,FOXA
2016-01-11,26.05,26.155,25.615,25.88,10586062,FOXA
2016-01-12,26.04,26.555,25.87,26.42,11398597,FOXA
2016-01-13,26.35,26.63,25.76,25.875,12424035,FOXA
2016-01-14,26.0,27.0801,25.865,26.56,16127666,FOXA
2016-01-15,25.76,26.36,25.72,26.1,14833062,FOXA
2016-01-19,26.54,26.765,26.1,26.36,12869145,FOXA
2016-01-20,25.96,26.16,24.94,25.64,21656179,FOXA
2016-01-21,25.73,25.96,25.39,25.52,20560628,FOXA
2016-01-22,26.01,26.465,25.955,26.38,16852844,FOXA
2016-01-25,26.24,26.3,25.97,26.0,16416971,FOXA
2016-01-26,26.08,26.94,26.08,26.91,9345678,FOXA
2016-01-27,26.88,27.31,26.475,26.58,9921937,FOXA
2016-01-28,26.79,26.92,25.97,26.13,13499385,FOXA
2016-01-29,26.46,27.06,26.33,26.97,13324490,FOXA
2016-02-01,26.84,27.135,26.655,26.97,8721020,FOXA
2016-02-02,26.6,26.65,25.955,26.0,10435056,FOXA
2016-02-03,26.24,26.605,25.87,26.49,15780969,FOXA
2016-02-04,26.62,27.01,25.95,26.075,16273985,FOXA
2016-02-05,26.03,26.37,25.0,25.07,16868598,FOXA
2016-02-08,24.76,24.81,24.1,24.59,17446621,FOXA
2016-02-09,22.88,24.73,22.66,24.135,32023924,FOXA
2016-02-10,23.9,25.11,23.38,24.33,26056704,FOXA
2016-02-11,23.85,24.92,23.85,24.68,19841370,FOXA
2016-02-12,25.03,25.14,24.21,24.55,13059979,FOXA
2016-02-16,24.93,25.61,24.67,25.61,9773874,FOXA
2016-02-17,25.99,26.75,25.72,26.47,15267634,FOXA
2016-02-18,26.39,26.55,25.95,26.4,11129468,FOXA
2016-02-19,26.15,26.775,26.06,26.62,10471233,FOXA
2016-02-22,26.83,27.62,26.83,27.35,11548659,FOXA
2016-02-23,27.15,27.43,26.925,26.95,10921693,FOXA
2016-02-24,26.71,27.38,26.45,27.32,8897079,FOXA
2016-02-25,27.48,27.48,26.865,27.38,8348374,FOXA
2016-02-26,27.5,27.61,27.07,27.08,8671630,FOXA
2016-02-29,27.13,27.22,26.88,27.02,13200154,FOXA
2016-03-01,27.19,27.91,27.13,27.8,9918653,FOXA
2016-03-02,27.93,27.935,27.42,27.59,7552480,FOXA
2016-03-03,27.64,27.86,27.48,27.84,7450164,FOXA
2016-03-04,27.88,27.93,27.3649,27.8,8656373,FOXA
2016-03-07,27.46,28.15,27.46,27.9,9191612,FOXA
2016-03-08,27.79,28.06,27.38,27.45,10519958,FOXA
2016-03-09,27.62,27.79,27.41,27.7,7779294,FOXA
2016-03-10,27.25,27.84,27.2,27.45,9273768,FOXA
2016-03-11,27.33,27.95,27.33,27.92,8357630,FOXA
2016-03-14,27.77,27.93,27.625,27.82,4619054,FOXA
2016-03-15,27.63,28.0,27.545,27.83,6105327,FOXA
2016-03-16,27.41,28.25,27.41,28.12,10433447,FOXA
2016-03-17,27.84,28.54,27.79,28.18,9631654,FOXA
2016-03-18,28.25,28.4,27.9,28.23,21405775,FOXA
2016-03-21,28.27,28.5,27.94,27.97,5931643,FOXA
2016-03-22,27.87,28.15,27.78,27.96,7502560,FOXA
2016-03-23,27.98,28.06,27.72,27.79,6189447,FOXA
2016-03-24,27.58,27.845,27.55,27.75,5589621,FOXA
2016-03-28,27.93,28.105,27.77,27.89,6229799,FOXA
2016-03-29,27.76,27.94,27.54,27.83,8515085,FOXA
2016-03-30,27.96,28.075,27.81,27.91,5700097,FOXA
2016-03-31,27.98,28.035,27.8,27.88,8846220,FOXA
2016-04-01,27.83,28.72,27.67,28.59,12021920,FOXA
2016-04-04,28.57,28.885,28.45,28.58,6562322,FOXA
2016-04-05,28.37,28.63,28.23,28.35,7163936,FOXA
2016-04-06,28.34,28.92,28.34,28.88,7662119,FOXA
2016-04-07,28.2096,28.81,28.2096,28.55,11453298,FOXA
2016-04-08,28.86,29.07,28.54,28.59,9097609,FOXA
2016-04-11,28.75,28.96,28.505,28.53,6518142,FOXA
2016-04-12,28.64,29.48,28.64,29.29,13568498,FOXA
2016-04-13,29.51,30.015,29.48,29.8,11634078,FOXA
2016-04-14,30.0,30.0,29.64,29.85,8586945,FOXA
2016-04-15,29.97,30.12,29.6901,30.01,12907611,FOXA
2016-04-18,29.93,30.6,29.84,30.39,11344930,FOXA
2016-04-19,30.45,30.845,30.27,30.3,9693882,FOXA
2016-04-20,29.98,30.425,29.79,30.09,10979558,FOXA
2016-04-21,30.01,30.62,30.01,30.33,7596100,FOXA
2016-04-22,30.39,30.94,30.39,30.93,7235495,FOXA
2016-04-25,30.9,31.13,30.78,31.06,7990880,FOXA
2016-04-26,31.12,31.25,30.77,30.96,7051492,FOXA
2016-04-27,30.84,31.08,30.45,30.83,14338213,FOXA
2016-04-28,30.69,30.985,30.4,30.7,9097728,FOXA
2016-04-29,30.4,30.48,29.78,30.26,9994924,FOXA
2016-05-02,30.32,30.43,30.0,30.36,6944862,FOXA
2016-05-03,30.13,30.255,29.875,29.96,8155421,FOXA
2016-05-04,30.02,30.26,29.76,29.8,11899590,FOXA
2016-05-05,29.37,30.095,28.92,29.84,22447514,FOXA
2016-05-06,29.6,29.7,29.32,29.51,15773610,FOXA
2016-05-09,29.6,29.84,29.27,29.41,11180456,FOXA
2016-05-10,29.54,29.87,29.46,29.76,12650286,FOXA
2016-05-11,29.41,29.53,29.15,29.41,7746873,FOXA
2016-05-12,29.51,29.63,29.02,29.08,8069465,FOXA
2016-05-13,29.11,29.37,28.88,28.99,7476354,FOXA
2016-05-16,28.99,29.23,28.72,28.93,8599063,FOXA
2016-05-17,28.92,29.13,28.56,28.69,7555075,FOXA
2016-05-18,28.65,28.7489,28.015,28.15,9096645,FOXA
2016-05-19,28.09,28.16,27.68,27.92,9040299,FOXA
2016-05-20,27.98,28.35,27.96,28.14,6174305,FOXA
2016-05-23,28.33,28.62,28.16,28.19,6926012,FOXA
2016-05-24,28.33,28.64,28.3,28.57,4885036,FOXA
2016-05-25,28.6,29.0,28.09,28.9,5415671,FOXA
2016-05-26,28.9,29.19,28.75,28.76,8226656,FOXA
2016-05-27,28.78,29.06,28.74,28.93,5161010,FOXA
2016-05-31,29.09,29.09,28.7,28.88,6662026,FOXA
2016-06-01,28.96,29.41,28.93,29.35,11707792,FOXA
2016-06-02,29.33,29.605,29.26,29.55,8428069,FOXA
2016-06-03,28.94,29.49,28.82,29.38,5960443,FOXA
2016-06-06,29.48,29.59,29.34,29.44,4752257,FOXA
2016-06-07,29.44,29.58,29.29,29.3,8910987,FOXA
2016-06-08,29.24,29.46,29.18,29.44,5622600,FOXA
2016-06-09,29.34,29.4,28.98,29.32,6787725,FOXA
2016-06-10,28.94,29.08,28.76,28.93,7303162,FOXA
2016-06-13,28.88,29.19,28.776,28.91,6012947,FOXA
2016-06-14,28.84,29.0,28.565,28.87,7230302,FOXA
2016-06-15,28.88,29.21,28.86,28.96,6454375,FOXA
2016-06-16,28.85,29.325,28.54,29.13,6620659,FOXA
2016-06-17,29.13,29.13,28.685,28.8,13198435,FOXA
2016-06-20,29.1,29.41,29.06,29.19,7519432,FOXA
2016-06-21,29.16,29.21,28.72,28.8,5265782,FOXA
2016-06-22,28.91,29.17,28.65,28.92,4667437,FOXA
2016-06-23,29.15,29.33,28.99,29.2,5166312,FOXA
2016-06-24,27.97,28.18,26.89,26.94,23189448,FOXA
2016-06-27,26.61,26.77,26.23,26.37,15234234,FOXA
2016-06-28,26.54,26.99,26.48,26.65,9266211,FOXA
2016-06-29,26.77,27.08,26.73,27.0,7479649,FOXA
2016-06-30,27.13,27.27,26.855,27.05,15012081,FOXA
2016-07-01,27.06,27.37,26.91,27.265,8418546,FOXA
2016-07-05,27.27,27.28,26.52,26.65,10038987,FOXA
2016-07-06,26.56,26.795,26.21,26.74,9902018,FOXA
2016-07-07,26.71,27.06,26.63,26.93,8552717,FOXA
2016-07-08,27.18,27.75,27.15,27.7,8527138,FOXA
2016-07-11,27.73,27.99,27.63,27.77,6318849,FOXA
2016-07-12,27.79,28.1166,27.75,27.83,6810170,FOXA
2016-07-13,27.99,28.04,27.7,27.92,8214617,FOXA
2016-07-14,28.18,28.335,28.04,28.12,5923666,FOXA
2016-07-15,28.33,28.33,27.79,28.03,9852557,FOXA
2016-07-18,28.1,28.205,27.96,28.02,10827516,FOXA
2016-07-19,27.9,27.98,27.73,27.75,10367419,FOXA
2016-07-20,27.8,27.94,26.96,27.0,22780470,FOXA
2016-07-21,26.93,27.325,26.77,27.18,7551194,FOXA
2016-07-22,27.24,27.3,27.03,27.11,6601899,FOXA
2016-07-25,27.06,27.15,26.84,26.85,10287196,FOXA
2016-07-26,26.85,27.02,26.595,26.74,8893838,FOXA
2016-07-27,26.82,26.855,26.62,26.74,12577150,FOXA
2016-07-28,26.72,26.855,26.57,26.76,8370640,FOXA
2016-07-29,26.67,26.82,26.45,26.64,8840576,FOXA
2016-08-01,26.64,26.78,26.47,26.62,8558952,FOXA
2016-08-02,26.59,26.79,26.49,26.7,12317546,FOXA
2016-08-03,26.6,27.16,26.31,27.04,14283952,FOXA
2016-08-04,26.04,26.45,25.25,25.59,46749866,FOXA
2016-08-05,25.71,25.91,25.6,25.64,13454562,FOXA
2016-08-08,25.51,25.62,25.37,25.41,7922124,FOXA
2016-08-09,25.46,25.6,25.26,25.48,7564206,FOXA
2016-08-10,25.53,25.71,25.32,25.58,8030948,FOXA
2016-08-11,25.66,26.27,25.63,26.16,15405248,FOXA
2016-08-12,26.05,26.37,25.95,26.02,10590192,FOXA
2016-08-15,26.13,26.135,25.83,25.85,6609002,FOXA
2016-08-16,25.73,25.745,25.45,25.46,12208911,FOXA
2016-08-17,25.49,25.6,25.32,25.48,13351565,FOXA
2016-08-18,25.44,25.52,24.99,25.08,14877159,FOXA
2016-08-19,25.05,25.17,24.86,25.15,13575122,FOXA
2016-08-22,25.11,25.36,25.01,25.12,8374153,FOXA
2016-08-23,25.15,25.32,24.85,24.89,9037228,FOXA
2016-08-24,24.91,24.98,24.72,24.8,8276219,FOXA
2016-08-25,24.72,24.87,24.51,24.57,6391321,FOXA
2016-08-26,24.67,24.73,24.41,24.54,8062806,FOXA
2016-08-29,24.61,24.85,24.55,24.74,6535568,FOXA
2016-08-30,24.72,24.77,24.5,24.55,4514463,FOXA
2016-08-31,24.5,24.72,24.47,24.54,7270858,FOXA
2016-09-01,24.61,24.63,24.42,24.54,6085629,FOXA
2016-09-02,24.7,24.82,24.51,24.55,4937905,FOXA
2016-09-06,24.53,24.55,24.09,24.42,8132323,FOXA
2016-09-07,24.38,24.61,24.34,24.38,10982907,FOXA
2016-09-08,24.4,24.77,24.37,24.75,13602689,FOXA
2016-09-09,24.53,24.65,23.56,23.57,20104861,FOXA
2016-09-12,23.36,24.2,23.34,23.95,22765946,FOXA
2016-09-13,23.7,23.85,23.41,23.71,14556840,FOXA
2016-09-14,23.75,23.93,23.56,23.7,13331784,FOXA
2016-09-15,23.63,23.905,23.44,23.84,17393193,FOXA
2016-09-16,23.48,23.94,23.33,23.9,27403457,FOXA
2016-09-19,23.97,24.07,23.81,23.93,13480128,FOXA
2016-09-20,24.1,24.105,23.86,23.89,11610401,FOXA
2016-09-21,23.87,24.04,23.78,24.0,12887015,FOXA
2016-09-22,24.19,24.48,24.09,24.3,11647392,FOXA
2016-09-23,24.28,24.44,23.93,23.93,9741135,FOXA
2016-09-26,23.84,23.95,23.595,23.79,13316807,FOXA
2016-09-27,23.79,24.27,23.735,24.2,7748674,FOXA
2016-09-28,24.29,24.53,24.2,24.31,13911291,FOXA
2016-09-29,24.17,24.41,24.01,24.04,7997685,FOXA
2016-09-30,24.21,24.42,24.04,24.22,9680353,FOXA
2016-10-03,24.09,24.81,24.04,24.73,10975222,FOXA
2016-10-04,24.72,24.985,24.53,24.74,10434065,FOXA
2016-10-05,24.79,24.87,24.63,24.66,7410271,FOXA
2016-10-06,24.57,24.74,24.33,24.53,6765409,FOXA
2016-10-07,24.62,24.68,24.23,24.35,6874885,FOXA
2016-10-10,24.43,24.75,24.43,24.71,5962132,FOXA
2016-10-11,24.73,24.77,24.49,24.64,14842280,FOXA
2016-10-12,24.64,24.66,24.44,24.55,7649038,FOXA
2016-10-13,24.33,24.66,24.215,24.56,8737314,FOXA
2016-10-14,24.62,24.91,24.55,24.73,9448536,FOXA
2016-10-17,24.75,24.81,24.64,24.68,8475590,FOXA
2016-10-18,24.89,25.1,24.78,24.96,10781063,FOXA
2016-10-19,25.02,25.16,24.93,25.12,8852846,FOXA
2016-10-20,25.12,25.4,24.96,25.27,18002129,FOXA
2016-10-21,25.08,26.03,25.01,25.83,21050822,FOXA
2016-10-24,26.05,26.22,25.33,25.57,15518813,FOXA
2016-10-25,25.59,25.7,25.47,25.56,8028883,FOXA
2016-10-26,25.63,26.45,25.505,26.4,17805156,FOXA
2016-10-27,26.45,26.53,25.99,26.11,9854552,FOXA
2016-10-28,26.13,26.34,26.08,26.25,9204388,FOXA
2016-10-31,26.32,26.55,26.21,26.27,13676555,FOXA
2016-11-01,26.26,26.31,25.95,26.19,13792373,FOXA
2016-11-02,26.28,26.28,25.725,25.83,12848950,FOXA
2016-11-03,26.76,27.84,26.7,27.71,29028596,FOXA
2016-11-04,27.49,27.7,26.9,26.94,15951465,FOXA
2016-11-07,27.42,27.43,27.12,27.39,13183176,FOXA
2016-11-08,27.46,27.46,26.96,27.09,12120654,FOXA
2016-11-09,26.57,27.54,26.4,27.46,14749555,FOXA
2016-11-10,27.45,27.77,27.09,27.16,13125619,FOXA
2016-11-11,27.12,27.205,26.7,27.14,11672279,FOXA
2016-11-14,27.1,27.55,27.1,27.52,11503855,FOXA
2016-11-15,27.51,27.585,27.37,27.45,8671778,FOXA
2016-11-16,27.45,27.65,27.36,27.54,5694253,FOXA
2016-11-17,27.61,27.925,27.43,27.92,8210469,FOXA
2016-11-18,27.82,28.0,27.73,27.82,9043673,FOXA
2016-11-21,27.78,27.88,27.64,27.8,4766605,FOXA
2016-11-22,27.89,28.37,27.78,28.27,6961904,FOXA
2016-11-23,28.28,28.49,28.16,28.4,5235110,FOXA
2016-11-25,28.34,28.44,28.24,28.36,3017494,FOXA
2016-11-28,28.24,28.4975,28.12,28.31,7427007,FOXA
2016-11-29,28.42,28.52,28.17,28.47,7374635,FOXA
2016-11-30,28.39,28.54,28.11,28.11,9929028,FOXA
2016-12-01,28.07,28.43,27.965,28.2,8997579,FOXA
2016-12-02,28.33,28.33,27.2,27.4,10884796,FOXA
2016-12-05,27.54,27.61,26.8178,27.56,13905732,FOXA
2016-12-06,27.54,27.67,27.25,27.5,12706336,FOXA
2016-12-07,27.48,28.14,27.39,28.11,10107852,FOXA
2016-12-08,28.24,28.66,28.14,28.64,10707290,FOXA
2016-12-09,28.62,30.42,27.54,28.21,41508725,FOXA
2016-12-12,27.92,27.99,26.12,26.34,26683468,FOXA
2016-12-13,26.3,27.04,26.28,27.04,17486831,FOXA
2016-12-14,27.24,28.19,27.06,28.02,22334131,FOXA
2016-12-15,28.2,28.315,27.67,27.99,15070989,FOXA
2016-12-16,28.05,28.49,27.87,28.03,11759751,FOXA
2016-12-19,28.1,28.3,27.94,28.12,5850408,FOXA
2016-12-20,28.28,28.48,28.05,28.18,5098722,FOXA
2016-12-21,28.16,28.46,27.895,28.45,5902525,FOXA
2016-12-22,26.53,28.47,26.53,28.43,7453861,FOXA
2016-12-23,28.35,28.48,28.24,28.38,4032009,FOXA
2016-12-27,28.45,28.65,28.32,28.54,4923965,FOXA
2016-12-28,28.52,28.62,28.33,28.45,6370123,FOXA
2016-12-29,28.6,28.61,28.21,28.28,5835625,FOXA
2016-12-30,28.29,28.37,27.92,28.04,6161189,FOXA
2017-01-03,28.42,29.04,28.27,28.72,10598360,FOXA
2017-01-04,28.88,29.19,28.76,29.02,8645596,FOXA
2017-01-05,28.83,29.17,28.65,29.0,6325439,FOXA
2017-01-06,29.03,29.6,28.85,29.52,8338445,FOXA
2017-01-09,29.58,29.655,29.2501,29.47,6543488,FOXA
2017-01-10,29.58,30.08,29.25,29.67,8469290,FOXA
2017-01-11,29.72,30.1,29.59,30.08,8220874,FOXA
2017-01-12,30.05,30.0718,29.67,29.81,6010260,FOXA
2017-01-13,29.77,30.09,29.62,30.03,5500638,FOXA
2017-01-17,29.89,30.11,29.86,29.93,4861846,FOXA
2017-01-18,30.01,30.33,29.92,30.27,7185858,FOXA
2017-01-19,30.16,30.37,29.71,29.8,9174522,FOXA
2017-01-20,29.88,30.125,29.84,30.05,6710560,FOXA
2017-01-23,30.06,30.17,29.82,30.0,5811647,FOXA
2017-01-24,30.11,30.3,29.89,30.28,4774729,FOXA
2017-01-25,30.37,30.44,30.17,30.3,5237626,FOXA
2017-01-26,30.43,31.61,30.31,31.0,12695620,FOXA
2017-01-27,31.14,31.52,30.88,31.29,8259271,FOXA
2017-01-30,31.28,31.4,30.995,31.37,9097541,FOXA
2017-01-31,31.2,31.44,31.05,31.38,5170587,FOXA
2017-02-01,31.32,31.75,31.315,31.62,7434994,FOXA
2017-02-02,31.53,31.59,31.29,31.46,4731048,FOXA
2017-02-03,31.46,31.62,31.16,31.4,7520514,FOXA
2017-02-06,31.19,31.5,30.96,31.06,13631820,FOXA
2017-02-07,30.85,31.46,30.14,30.48,15176576,FOXA
2017-02-08,30.47,30.57,29.96,30.21,7847467,FOXA
2017-02-09,30.35,30.51,30.09,30.12,5773121,FOXA
2017-02-10,30.19,30.28,29.81,29.91,8876308,FOXA
2017-02-13,30.09,30.12,29.51,29.72,6974038,FOXA
2017-02-14,29.74,30.4,29.57,30.3,9255701,FOXA
2017-02-15,30.08,30.7,30.07,30.695,7597440,FOXA
2017-02-16,30.58,30.75,30.41,30.51,4313938,FOXA
2017-02-17,30.42,30.51,30.16,30.35,5004146,FOXA
2017-02-21,30.24,30.8,30.23,30.55,9231386,FOXA
2017-02-22,30.39,30.6,30.39,30.47,4596911,FOXA
2017-02-23,30.29,30.68,30.17,30.34,4368924,FOXA
2017-02-24,30.44,30.62,30.265,30.61,4930196,FOXA
2017-02-27,30.51,30.7,30.29,30.43,6475846,FOXA
2017-02-28,30.33,30.42,29.9,29.92,8553473,FOXA
2017-03-01,30.2,30.73,30.15,30.41,8348620,FOXA
2017-03-02,30.33,30.48,30.09,30.2,6699193,FOXA
2017-03-03,30.2,30.52,30.03,30.46,4421880,FOXA
2017-03-06,30.41,31.03,30.29,30.69,10712346,FOXA
2017-03-07,30.61,30.77,30.23,30.52,6845864,FOXA
2017-03-08,30.59,30.6,30.325,30.35,4993331,FOXA
2017-03-09,30.36,30.83,30.36,30.7,6664232,FOXA
2017-03-10,30.83,30.92,30.4,30.55,7785827,FOXA
2017-03-13,30.4,30.55,30.35,30.5,5352321,FOXA
2017-03-14,30.49,30.61,30.32,30.52,4307010,FOXA
2017-03-15,30.67,30.92,30.44,30.74,4065243,FOXA
2017-03-16,30.68,30.78,30.4235,30.76,8728050,FOXA
2017-03-17,30.97,31.03,30.65,30.82,9432188,FOXA
2017-03-20,30.85,31.01,30.58,30.63,4134043,FOXA
2017-03-21,30.77,30.86,30.52,30.56,9621313,FOXA
2017-03-22,30.63,31.09,30.49,30.97,6602471,FOXA
2017-03-23,30.97,31.55,30.88,31.33,11218625,FOXA
2017-03-24,31.38,31.845,31.26,31.52,10347802,FOXA
2017-03-27,31.4,32.05,31.31,31.9,11019121,FOXA
2017-03-28,31.76,32.575,31.75,32.44,11092308,FOXA
2017-03-29,32.31,32.485,32.07,32.11,7239136,FOXA
2017-03-30,32.04,32.39,32.01,32.36,4124697,FOXA
2017-03-31,32.22,32.6,32.2,32.39,6709777,FOXA
2017-04-03,32.48,32.54,32.03,32.15,5842386,FOXA
2017-04-04,32.01,32.17,31.61,31.75,9084920,FOXA
2017-04-05,31.78,31.845,31.26,31.38,8602257,FOXA
2017-04-06,31.27,31.3574,30.65,31.12,9208274,FOXA
2017-04-07,31.14,31.25,30.83,31.07,4968497,FOXA
2017-04-10,31.08,31.41,31.07,31.24,7836575,FOXA
2017-04-11,31.13,31.285,30.79,31.15,5244927,FOXA
2017-04-12,30.89,31.13,30.46,30.65,8697939,FOXA
2017-04-13,30.75,31.03,30.43,30.43,7498808,FOXA
2017-04-17,30.59,30.8,30.53,30.73,4017268,FOXA
2017-04-18,30.68,30.775,30.415,30.66,5407575,FOXA
2017-04-19,30.77,30.92,30.385,30.39,9324061,FOXA
2017-04-20,30.59,31.16,30.39,31.07,7219875,FOXA
2017-04-21,31.05,31.1599,30.64,30.7,5615095,FOXA
2017-04-24,31.11,31.13,30.16,30.35,9132305,FOXA
2017-04-25,30.47,30.73,30.41,30.61,6240261,FOXA
2017-04-26,30.68,30.93,30.57,30.74,5125973,FOXA
2017-04-27,30.81,30.83,30.49,30.56,4276265,FOXA
2017-04-28,30.6,30.6,30.305,30.54,6681951,FOXA
2017-05-01,30.67,30.67,30.19,30.39,7265979,FOXA
2017-05-02,30.44,30.51,30.28,30.43,6276105,FOXA
2017-05-03,30.5,30.5,28.705,28.88,21623877,FOXA
2017-05-04,28.8,29.32,27.75,29.04,17172820,FOXA
2017-05-05,29.16,29.39,28.45,29.14,15438488,FOXA
2017-05-08,29.14,29.19,28.3201,28.4,16399102,FOXA
2017-05-09,28.35,28.51,28.04,28.23,14809518,FOXA
2017-05-10,28.07,28.27,27.77,27.9,27522977,FOXA
2017-05-11,28.45,28.76,27.65,28.52,31149159,FOXA
2017-05-12,28.38,28.64,27.885,27.94,29191415,FOXA
2017-05-15,28.0,28.2,27.69,27.73,18546791,FOXA
2017-05-16,27.7,27.79,27.015,27.34,17352247,FOXA
2017-05-17,27.11,27.1875,26.74,26.85,12848048,FOXA
2017-05-18,26.87,27.05,26.72,26.86,6924519,FOXA
2017-05-19,26.86,27.255,26.76,27.11,7472391,FOXA
2017-05-22,27.21,27.34,27.035,27.26,11426138,FOXA
2017-05-23,27.36,27.36,26.61,26.74,11031902,FOXA
2017-05-24,26.87,26.92,26.64,26.87,4775173,FOXA
2017-05-25,26.9,27.78,26.67,27.33,17255269,FOXA
2017-05-26,27.31,27.36,26.96,27.03,8208424,FOXA
2017-05-30,26.94,27.12,26.84,27.05,5531238,FOXA
2017-05-31,27.18,27.18,26.89,27.12,6958102,FOXA
2017-06-01,27.26,27.84,27.07,27.82,11567135,FOXA
2017-06-02,27.86,28.21,27.78,27.93,18866869,FOXA
2017-06-05,27.84,27.89,27.39,27.74,10544110,FOXA
2017-06-06,27.66,27.94,27.48,27.53,11062853,FOXA
2017-06-07,27.56,27.8,27.425,27.58,6602150,FOXA
2017-06-08,27.5,27.61,27.055,27.4,6703500,FOXA
2017-06-09,27.34,28.2,27.2,28.16,15127850,FOXA
2017-06-12,28.2,29.03,28.11,28.74,15656787,FOXA
2017-06-13,28.61,28.64,28.03,28.06,7753313,FOXA
2017-06-14,28.1,28.25,27.42,27.61,10493357,FOXA
2017-06-15,27.5,27.81,27.45,27.74,7331267,FOXA
2017-06-16,27.5,27.76,27.195,27.45,9902383,FOXA
2017-06-19,27.55,27.9,27.3,27.8,5027863,FOXA
2017-06-20,27.74,27.78,27.01,27.18,9371765,FOXA
2017-06-21,27.25,27.54,26.9,27.25,7272672,FOXA
2017-06-22,27.29,27.29,26.94,26.97,5505599,FOXA
2017-06-23,26.93,27.23,26.765,27.19,16882016,FOXA
2017-06-26,27.32,28.26,27.26,28.04,9363226,FOXA
2017-06-27,27.99,28.23,27.61,27.61,8720797,FOXA
2017-06-28,27.72,28.445,27.72,28.11,7582346,FOXA
2017-06-29,28.06,28.81,27.95,28.19,8845759,FOXA
2017-06-30,28.25,28.37,27.86,28.34,7829902,FOXA
2017-07-03,28.47,28.81,28.35,28.52,4520062,FOXA
2017-07-05,28.62,28.62,28.245,28.36,8387009,FOXA
2017-07-06,28.22,28.23,27.9,27.95,6921734,FOXA
2017-07-07,27.92,28.15,27.75,27.9,6742543,FOXA
2017-07-10,27.87,28.345,27.83,28.28,7097138,FOXA
2017-07-11,28.2,28.28,28.03,28.1,7429470,FOXA
2017-07-12,28.4,28.675,28.32,28.65,8781754,FOXA
2017-07-13,28.52,28.81,27.4,27.57,17142738,FOXA
2017-07-14,27.74,28.06,27.515,27.74,9286927,FOXA
2017-07-17,27.74,27.82,27.29,27.38,11717242,FOXA
2017-07-18,27.37,27.49,26.84,27.37,8103108,FOXA
2017-07-19,27.52,27.72,27.35,27.64,8578338,FOXA
2017-07-20,27.76,28.06,27.35,27.79,7152625,FOXA
2017-07-21,27.77,28.09,27.71,27.84,6389315,FOXA
2017-07-24,27.8,27.86,27.49,27.68,6784630,FOXA
2017-07-25,27.68,28.05,27.52,27.93,9689373,FOXA
2017-07-26,28.01,28.305,27.89,28.18,6546388,FOXA
2017-07-27,28.48,29.63,28.37,29.63,16568167,FOXA
2017-07-28,29.55,29.63,29.2,29.37,9035353,FOXA
2017-07-31,29.4,29.4,28.9,29.1,9228622,FOXA
2017-08-01,29.22,29.55,29.13,29.23,11035180,FOXA
2017-08-02,28.81,29.09,28.5444,28.69,9244878,FOXA
2017-08-03,28.73,29.08,28.66,28.82,8589838,FOXA
2017-08-04,28.45,28.68,28.065,28.46,6273246,FOXA
2017-08-07,28.46,28.525,28.18,28.2,5113948,FOXA
2017-08-08,28.17,28.38,27.91,28.03,6737580,FOXA
2017-08-09,27.7,27.95,27.16,27.9,11202385,FOXA
2017-08-10,29.1,29.6,27.865,27.88,12579760,FOXA
2017-08-11,28.15,28.34,27.89,28.21,6813863,FOXA
2017-08-14,28.37,28.6,28.17,28.21,5854697,FOXA
2017-08-15,28.22,28.27,27.84,27.85,8194435,FOXA
2017-08-16,27.84,28.135,27.81,27.99,4835374,FOXA
2017-08-17,27.91,28.05,27.3,27.35,4823454,FOXA
2017-08-18,27.17,27.57,27.17,27.26,4691214,FOXA
2017-08-21,27.29,27.39,27.015,27.37,4779544,FOXA
2017-08-22,27.46,27.52,27.285,27.43,3124161,FOXA
2017-08-23,27.38,27.395,27.125,27.15,5528372,FOXA
2017-08-24,27.18,27.27,27.05,27.1,4017921,FOXA
2017-08-25,27.2,27.47,27.08,27.25,3987863,FOXA
2017-08-28,27.31,27.54,27.2,27.25,5471216,FOXA
2017-08-29,27.12,27.55,27.08,27.35,4241898,FOXA
2017-08-30,27.29,27.72,27.28,27.45,3726457,FOXA
2017-08-31,27.5,27.78,27.46,27.59,6287742,FOXA
2017-09-01,27.65,27.8,27.49,27.49,3590694,FOXA
2017-09-05,27.49,27.55,26.41,26.58,7869886,FOXA
2017-09-06,26.68,26.7,26.18,26.43,8354892,FOXA
2017-09-07,26.5,26.575,25.135,25.79,13011105,FOXA
2017-09-08,25.75,25.87,25.49,25.79,7757968,FOXA
2017-09-11,25.94,26.07,25.81,26.06,6601011,FOXA
2017-09-12,25.83,25.92,25.59,25.9,6045791,FOXA
2017-09-13,25.91,26.6,25.7801,26.59,10226250,FOXA
2017-09-14,26.47,26.58,26.23,26.5,8250264,FOXA
2017-09-15,26.41,27.11,26.34,27.05,9069023,FOXA
2017-09-18,27.0,27.13,26.315,26.5,6101221,FOXA
2017-09-19,26.57,26.73,26.34,26.7,8031979,FOXA
2017-09-20,26.74,26.95,26.6136,26.87,4043929,FOXA
2017-09-21,26.9,26.95,26.66,26.76,3559569,FOXA
2017-09-22,26.67,26.93,26.66,26.88,2312099,FOXA
2017-09-25,26.88,27.32,26.81,27.12,7626216,FOXA
2017-09-26,27.22,27.22,26.9,26.95,5256845,FOXA
2017-09-27,27.09,27.35,26.66,27.32,7966616,FOXA
2017-09-28,27.12,27.22,26.5,26.56,8141870,FOXA
2017-09-29,26.57,26.665,26.24,26.38,8903601,FOXA
2017-10-02,26.51,26.86,26.35,26.6,6693691,FOXA
2017-10-03,26.65,26.77,26.45,26.63,5030468,FOXA
2017-10-04,26.63,27.305,26.515,27.1,10967619,FOXA
2017-10-05,27.2,27.3,26.845,26.95,8622541,FOXA
2017-10-06,26.96,27.02,26.73,26.99,6363379,FOXA
2017-10-09,27.0,27.01,26.57,26.58,3955643,FOXA
2017-10-10,26.64,27.18,26.59,26.77,8585522,FOXA
2017-10-11,26.63,26.63,25.8,26.11,15001790,FOXA
2017-10-12,25.8,26.41,25.78,26.14,13160657,FOXA
2017-10-13,26.29,26.58,26.08,26.52,9834312,FOXA
2017-10-16,26.54,26.87,26.42,26.69,5916967,FOXA
2017-10-17,26.56,26.92,26.55,26.88,4726561,FOXA
2017-10-18,26.96,27.39,26.84,27.18,8363299,FOXA
2017-10-19,27.07,27.405,26.955,27.37,5743185,FOXA
2017-10-20,27.55,27.635,27.305,27.5,8879892,FOXA
2017-10-23,27.51,27.57,26.64,26.69,5644300,FOXA
2017-10-24,26.62,26.7,26.21,26.23,5339512,FOXA
2017-10-25,26.18,26.35,26.0,26.13,4141297,FOXA
2017-10-26,26.32,26.685,26.05,26.31,5177392,FOXA
2017-10-27,26.03,26.44,25.56,26.41,8691272,FOXA
2017-10-30,26.3,26.7,26.19,26.39,4910401,FOXA
2017-10-31,26.48,26.48,26.01,26.15,4391373,FOXA
2017-11-01,26.29,26.515,25.95,25.98,4804152,FOXA
2017-11-02,26.0,26.17,25.56,25.81,10081327,FOXA
2017-11-03,25.78,25.89,24.91,24.97,11423450,FOXA
2017-11-06,24.93,27.53,24.81,27.45,29885203,FOXA
2017-11-07,27.42,28.6,27.42,27.75,25606011,FOXA
2017-11-08,27.71,28.6,27.47,28.09,11090503,FOXA
2017-11-09,27.33,29.77,27.29,28.7,19205152,FOXA
2017-11-10,28.98,29.95,28.74,28.84,14782687,FOXA
2017-11-13,28.66,28.78,28.195,28.55,5775034,FOXA
2017-11-14,28.31,28.48,27.77,28.03,8690142,FOXA
2017-11-15,27.88,28.83,27.531,28.73,15046498,FOXA
2017-11-16,28.36,29.55,28.36,29.32,11836937,FOXA
2017-11-17,31.19,31.465,30.22,31.15,35337271,FOXA
2017-11-20,31.02,31.62,30.39,30.66,13341179,FOXA
2017-11-21,30.71,31.1,30.41,30.88,7010461,FOXA
2017-11-22,30.87,30.96,30.55,30.61,4604767,FOXA
2017-11-24,30.45,30.8,30.36,30.47,2150921,FOXA
2017-11-27,30.43,30.56,30.32,30.39,4014741,FOXA
2017-11-28,30.6,30.91,30.32,30.86,7495080,FOXA
2017-11-29,31.04,32.31,31.02,32.1,12237420,FOXA
2017-11-30,31.87,32.26,31.52,31.94,10734787,FOXA
2017-12-01,31.49,32.35,31.37,32.19,11882124,FOXA
2017-12-04,32.63,34.02,32.5841,33.09,15878457,FOXA
2017-12-05,33.13,34.48,32.91,32.99,22925229,FOXA
2017-12-06,33.3,33.94,32.71,33.21,16315460,FOXA
2017-12-07,33.35,34.75,33.13,34.18,26583114,FOXA
2017-12-08,34.41,34.4971,33.25,33.3,13201685,FOXA
2017-12-11,33.43,33.77,33.21,33.66,9414073,FOXA
2017-12-12,33.87,34.18,33.25,34.1,17860945,FOXA
2017-12-13,33.77,33.78,32.38,32.75,21815482,FOXA
2017-12-14,32.42,35.15,32.35,34.88,55600631,FOXA
2017-12-15,34.91,35.8599,34.77,34.99,36905277,FOXA
2017-12-18,35.0,35.53,34.76,35.19,21360174,FOXA
2017-12-19,35.17,35.46,34.93,35.06,15564173,FOXA
2017-12-20,35.05,35.29,34.26,34.27,15625967,FOXA
2017-12-21,34.2,35.33,34.13,35.11,13139956,FOXA
2017-12-22,35.09,35.35,34.88,35.24,6566619,FOXA
2017-12-26,35.31,35.43,34.59,34.6,4695072,FOXA
2017-12-27,34.71,34.75,34.48,34.55,5147749,FOXA
2017-12-28,34.69,34.69,34.38,34.48,3434947,FOXA
2017-12-29,34.3,34.7,34.3,34.53,8116159,FOXA
2018-01-02,34.77,35.94,34.72,35.86,11040882,FOXA
2018-01-03,35.99,36.89,35.965,36.54,16121962,FOXA
2018-01-04,36.67,36.855,36.39,36.82,7092393,FOXA
2018-01-05,36.9,36.96,36.49,36.75,9002628,FOXA
2018-01-08,36.49,36.6,35.895,36.24,9719301,FOXA
2018-01-09,36.22,36.72,36.21,36.54,6216232,FOXA
2018-01-10,36.55,36.69,35.305,35.6,16875599,FOXA
2018-01-11,35.7,36.3,35.6,36.2,9659529,FOXA
2018-01-12,36.28,36.84,36.12,36.73,6824147,FOXA
2018-01-16,36.82,36.9,36.26,36.29,7149792,FOXA
2018-01-17,36.53,37.13,36.3401,37.11,6230058,FOXA
2018-01-18,36.91,36.95,36.0,36.18,14253465,FOXA
2018-01-19,36.03,36.69,35.97,36.65,18037212,FOXA
2018-01-22,36.79,37.48,36.41,37.31,12209318,FOXA
2018-01-23,37.0,37.72,36.7538,37.51,10364308,FOXA
2018-01-24,37.69,38.51,37.6,38.0,14594142,FOXA
2018-01-25,38.08,38.33,37.93,38.18,10643255,FOXA
2018-01-26,38.25,38.95,37.86,38.81,9805761,FOXA
2018-01-29,38.7,39.04,38.61,38.74,6416272,FOXA
2018-01-30,38.94,39.135,38.46,38.46,7355449,FOXA
2018-01-31,38.52,38.52,36.67,36.9,13190651,FOXA
2018-02-01,36.91,37.54,36.68,37.01,11816197,FOXA
2018-02-02,36.78,37.415,36.56,36.72,8101544,FOXA
2018-02-05,36.6,37.62,36.06,36.14,11535523,FOXA
2018-02-06,35.43,36.81,35.15,36.8,11840409,FOXA
2018-02-07,36.84,37.41,35.99,36.06,7492267,FOXA
2013-06-19,28.35,28.83,28.1,28.48,1501427,FOX
2013-06-20,28.12,28.39,27.49,27.67,1623162,FOX
2013-06-21,27.83,27.97,27.44,27.81,1143996,FOX
2013-06-24,27.35,27.81,27.19,27.6,1173500,FOX
2013-06-25,27.85,28.07,27.71,27.85,215906,FOX
2013-06-26,28.22,28.56,27.88,28.56,289666,FOX
2013-06-27,29.64,29.64,28.85,29.13,650067,FOX
2013-06-28,28.99,29.23,28.85,29.02,323940,FOX
2013-07-01,29.1,29.87,28.5,29.53,1121970,FOX
2013-07-02,29.81,29.87,29.265,29.34,1503474,FOX
2013-07-03,29.22,29.83,28.93,29.75,718978,FOX
2013-07-05,30.64,30.65,30.02,30.32,1618971,FOX
2013-07-08,30.28,30.63,30.18,30.41,1998022,FOX
2013-07-09,30.62,30.62,30.03,30.2,1436111,FOX
2013-07-10,30.3,30.4,29.73,30.06,2030131,FOX
2013-07-11,30.06,30.52,29.9,30.08,1773984,FOX
2013-07-12,30.07,30.38,30.04,30.29,1585583,FOX
2013-07-15,30.4,30.4,30.05,30.15,1247154,FOX
2013-07-16,30.25,30.46,30.15,30.31,1031096,FOX
2013-07-17,30.35,30.49,30.06,30.31,1079899,FOX
2013-07-18,30.28,31.23,30.25,31.03,2332483,FOX
2013-07-19,30.87,31.13,30.65,30.77,1269569,FOX
2013-07-22,31.18,31.2,30.61,30.88,979386,FOX
2013-07-23,30.87,31.02,30.605,30.84,3347988,FOX
2013-07-24,30.75,30.97,30.31,30.475,1720752,FOX
2013-07-25,30.26,30.53,30.16,30.45,866701,FOX
2013-07-26,30.18,30.5,30.18,30.48,1077175,FOX
2013-07-29,30.45,30.45,29.87,29.99,1147556,FOX
2013-07-30,29.97,30.21,29.53,29.53,2256547,FOX
2013-07-31,29.73,30.22,29.6,29.99,1927128,FOX
2013-08-01,30.34,30.73,30.21,30.67,855099,FOX
2013-08-02,30.73,31.58,30.65,31.54,1977766,FOX
2013-08-05,31.54,32.1,31.3,31.39,1571491,FOX
2013-08-06,31.49,31.65,31.15,31.29,1619868,FOX
2013-08-07,31.62,32.8499,31.5,31.82,5071880,FOX
2013-08-08,31.88,33.88,31.8,32.83,4525891,FOX
2013-08-09,32.85,33.19,32.7,32.8,1063340,FOX
2013-08-12,32.69,32.867,32.59,32.71,939194,FOX
2013-08-13,32.73,32.75,32.37,32.54,850052,FOX
2013-08-14,32.56,32.76,32.2,32.35,1536323,FOX
2013-08-15,32.04,32.16,31.61,31.945,1202626,FOX
2013-08-16,32.14,32.27,31.89,32.06,660556,FOX
2013-08-19,32.12,32.12,31.51,31.54,945357,FOX
2013-08-20,31.57,32.05,31.5,31.99,512938,FOX
2013-08-21,31.73,32.0,31.51,31.54,838905,FOX
2013-08-22,31.65,32.25,31.52,32.15,1161175,FOX
2013-08-23,32.23,32.4,32.1,32.25,1807909,FOX
2013-08-26,32.24,32.6,32.09,32.18,930216,FOX
2013-08-27,31.83,31.99,31.47,31.65,1564430,FOX
2013-08-28,31.73,31.87,31.33,31.66,1365104,FOX
2013-08-29,31.41,31.92,31.37,31.51,1524956,FOX
2013-08-30,31.6,31.73,31.18,31.39,1326600,FOX
2013-09-03,32.38,32.39,31.67,31.79,2641956,FOX
2013-09-04,31.74,32.22,31.66,32.03,1049030,FOX
2013-09-05,31.97,32.19,31.81,32.01,667825,FOX
2013-09-06,32.23,32.41,31.48,32.16,1516791,FOX
2013-09-09,32.04,32.43,31.82,32.17,1253931,FOX
2013-09-10,32.41,32.46,32.13,32.25,555515,FOX
2013-09-11,32.33,32.65,32.29,32.51,976220,FOX
2013-09-12,32.59,32.59,32.19,32.34,886141,FOX
2013-09-13,32.5,32.68,32.14,32.65,922152,FOX
2013-09-16,33.24,33.33,32.57,32.64,1195156,FOX
2013-09-17,32.8,32.81,32.49,32.6,1403863,FOX
2013-09-18,32.5,33.02,32.33,32.77,978246,FOX
2013-09-19,32.91,32.925,32.45,32.82,851244,FOX
2013-09-20,32.77,33.29,32.77,33.0,1469895,FOX
2013-09-23,33.24,33.24,32.68,32.73,1372018,FOX
2013-09-24,32.83,32.92,32.51,32.55,1135415,FOX
2013-09-25,32.39,32.78,32.27,32.66,1321889,FOX
2013-09-26,32.74,33.025,32.73,32.99,1042162,FOX
2013-09-27,32.9,33.42,32.86,33.27,1784685,FOX
2013-09-30,33.11,33.53,32.86,33.4,1498458,FOX
2013-10-01,33.38,34.04,33.06,33.94,2066267,FOX
2013-10-02,33.89,33.939,33.53,33.64,2102162,FOX
2013-10-03,33.58,33.71,32.98,33.17,2516093,FOX
2013-10-04,33.27,33.67,33.02,33.59,2236718,FOX
2013-10-07,33.14,33.47,33.01,33.03,893404,FOX
2013-10-08,33.05,33.12,32.37,32.42,1092902,FOX
2013-10-09,32.62,32.62,31.98,32.18,2982819,FOX
2013-10-10,32.45,32.93,32.305,32.78,1698208,FOX
2013-10-11,32.51,33.15,32.51,33.15,1319503,FOX
2013-10-14,33.04,33.67,32.82,33.58,1065464,FOX
2013-10-15,33.39,33.64,33.3,33.35,1243221,FOX
2013-10-16,33.68,34.02,33.59,33.91,1667220,FOX
2013-10-17,33.86,34.28,33.72,34.23,1701438,FOX
2013-10-18,34.38,34.47,34.17,34.21,1369224,FOX
2013-10-21,34.06,34.46,34.06,34.25,1459542,FOX
2013-10-22,34.52,34.85,34.29,34.74,1123510,FOX
2013-10-23,34.6,34.74,34.32,34.51,1960008,FOX
2013-10-24,34.3,34.9,34.3,34.85,2041687,FOX
2013-10-25,34.88,35.04,34.53,34.64,1467184,FOX
2013-10-28,34.65,34.81,34.52,34.62,1444970,FOX
2013-10-29,34.49,34.71,34.32,34.58,1164843,FOX
2013-10-30,34.6,34.74,33.59,33.84,3214469,FOX
2013-10-31,34.0,34.335,33.87,34.015,2316389,FOX
2013-11-01,34.0,34.37,33.98,34.22,1430428,FOX
2013-11-04,34.47,34.47,33.775,34.02,920797,FOX
2013-11-05,33.69,33.91,33.38,33.87,1507500,FOX
2013-11-06,34.21,35.1923,33.57,33.76,2044187,FOX
2013-11-07,33.77,33.89,32.54,32.68,2416470,FOX
2013-11-08,32.91,33.64,32.77,33.61,2432655,FOX
2013-11-11,33.47,33.5275,33.17,33.24,723021,FOX
2013-11-12,33.08,33.13,32.6,32.93,1616343,FOX
2013-11-13,32.82,33.41,32.62,33.36,1243727,FOX
2013-11-14,33.19,34.02,33.19,33.79,1634032,FOX
2013-11-15,33.85,34.05,33.66,33.85,941513,FOX
2013-11-18,33.94,33.94,33.25,33.42,1011901,FOX
2013-11-19,33.21,33.49,32.91,32.96,1291754,FOX
2013-11-20,32.94,33.33,32.68,32.82,1000193,FOX
2013-11-21,32.89,33.17,32.79,32.89,1363800,FOX
2013-11-22,32.98,33.1,32.82,32.96,1616406,FOX
2013-11-25,32.96,33.16,32.67,32.72,1353517,FOX
2013-11-26,32.55,32.95,32.47,32.66,1528391,FOX
2013-11-27,32.82,32.93,32.58,32.87,1749692,FOX
2013-11-29,33.11,33.29,32.8,33.03,1012885,FOX
2013-12-02,32.95,33.2,32.86,32.98,1731865,FOX
2013-12-03,32.74,33.02,32.43,32.75,1008224,FOX
2013-12-04,32.87,32.87,32.169,32.33,1367840,FOX
2013-12-05,32.17,32.29,31.93,31.96,1465168,FOX
2013-12-06,32.6,32.6,31.85,32.16,3258406,FOX
2013-12-09,32.24,32.35,31.96,32.09,3061109,FOX
2013-12-10,31.93,32.44,31.93,32.31,2515891,FOX
2013-12-11,32.25,32.39,31.69,31.74,1469824,FOX
2013-12-12,31.18,31.85,31.18,31.65,3564368,FOX
2013-12-13,31.47,32.25,31.42,32.08,4289072,FOX
2013-12-16,31.84,32.19,31.84,32.01,3452015,FOX
2013-12-17,31.96,32.03,31.58,31.945,3229822,FOX
2013-12-18,32.34,32.65,31.78,32.59,2323461,FOX
2013-12-19,32.65,33.31,32.5,33.22,3001470,FOX
2013-12-20,33.41,33.84,33.31,33.58,1594512,FOX
2013-12-23,33.41,33.96,33.27,33.92,1362953,FOX
2013-12-24,34.13,34.18,33.84,34.14,491855,FOX
2013-12-26,33.91,34.48,33.91,34.4,1809784,FOX
2013-12-27,34.5,34.54,34.27,34.37,7614349,FOX
2013-12-30,34.3,34.66,34.1075,34.44,1961578,FOX
2013-12-31,34.59,34.65,34.42,34.6,1922554,FOX
2014-01-02,34.58,35.18,34.45,35.04,1978530,FOX
2014-01-03,35.08,35.12,34.63,34.66,1066731,FOX
2014-01-06,34.47,34.74,34.26,34.27,1660910,FOX
2014-01-07,34.29,34.65,34.26,34.37,1465564,FOX
2014-01-08,34.49,34.49,33.73,33.8,1549172,FOX
2014-01-09,32.57,33.05,32.45,32.59,16682972,FOX
2014-01-10,32.5,32.89,32.24,32.84,9104705,FOX
2014-01-13,32.51,32.83,31.82,31.93,8807964,FOX
2014-01-14,31.88,31.935,31.4,31.83,4435425,FOX
2014-01-15,31.79,32.33,31.63,31.98,6884168,FOX
2014-01-16,31.85,32.045,31.69,31.82,3888025,FOX
2014-01-17,31.64,31.83,31.4,31.46,4310008,FOX
2014-01-21,31.36,31.46,31.09,31.24,6552379,FOX
2014-01-22,31.15,31.67,31.1025,31.36,5141566,FOX
2014-01-23,31.04,31.305,30.94,31.03,4877361,FOX
2014-01-24,30.72,30.92,30.54,30.69,4141019,FOX
2014-01-27,30.6,30.83,30.32,30.55,3327744,FOX
2014-01-28,30.29,30.92,30.26,30.67,5160772,FOX
2014-01-29,30.17,30.73,30.02,30.21,5524326,FOX
2014-01-30,30.39,31.695,30.39,31.31,8395976,FOX
2014-01-31,30.76,31.51,30.75,31.24,7007619,FOX
2014-02-03,31.23,31.32,30.23,30.46,6073679,FOX
2014-02-04,30.59,31.31,30.53,31.04,5848006,FOX
2014-02-05,30.5,31.26,30.35,31.15,5213768,FOX
2014-02-06,30.87,32.12,30.63,31.57,5960021,FOX
2014-02-07,31.51,31.76,31.2592,31.57,4940528,FOX
2014-02-10,31.74,31.74,31.28,31.44,2695531,FOX
2014-02-11,31.23,31.68,31.16,31.51,3112726,FOX
2014-02-12,31.27,31.91,31.27,31.81,6833230,FOX
2014-02-13,31.66,32.03,31.44,31.58,4912059,FOX
2014-02-14,31.67,32.04,31.53,31.83,2598549,FOX
2014-02-18,32.12,32.35,31.91,32.14,4655702,FOX
2014-02-19,31.95,32.19,31.88,31.89,3972844,FOX
2014-02-20,31.85,31.98,31.45,31.8,4463007,FOX
2014-02-21,32.0,32.29,31.775,32.13,3234926,FOX
2014-02-24,32.05,32.68,32.05,32.3,2665487,FOX
2014-02-25,32.31,32.49,32.13,32.23,2675224,FOX
2014-02-26,32.34,32.37,31.935,31.95,3658230,FOX
2014-02-27,31.82,32.18,31.82,32.12,2685397,FOX
2014-02-28,32.32,32.74,32.19,32.55,3518003,FOX
2014-03-03,32.46,32.545,31.895,32.09,2074564,FOX
2014-03-04,32.5,32.86,32.335,32.76,3713154,FOX
2014-03-05,32.6,33.31,32.46,33.03,2505778,FOX
2014-03-06,33.21,33.67,33.016,33.46,3362722,FOX
2014-03-07,33.75,33.76,33.1,33.14,3241957,FOX
2014-03-10,33.02,33.22,32.72,32.94,2829974,FOX
2014-03-11,32.8,32.87,32.11,32.28,4401597,FOX
2014-03-12,32.24,32.305,31.94,32.06,3823838,FOX
2014-03-13,32.33,32.33,31.4,31.45,3271267,FOX
2014-03-14,31.51,31.79,31.35,31.64,2529711,FOX
2014-03-17,31.88,32.09,31.655,31.8,3332715,FOX
2014-03-18,31.81,32.41,31.66,32.24,3796416,FOX
2014-03-19,32.19,32.36,31.89,32.0,4756811,FOX
2014-03-20,31.85,32.065,31.64,31.8,6854610,FOX
2014-03-21,32.33,32.47,31.805,31.83,4422428,FOX
2014-03-24,32.01,32.01,31.35,31.481,2956683,FOX
2014-03-25,31.71,31.86,31.39,31.64,4081166,FOX
2014-03-26,31.86,32.08,31.3,31.3,2934203,FOX
2014-03-27,31.55,31.55,30.91,30.97,3967238,FOX
2014-03-28,31.14,31.14,30.5,30.72,5060627,FOX
2014-03-31,30.76,31.31,30.76,31.12,2933778,FOX
2014-04-01,31.25,32.08,31.06,32.05,8187068,FOX
2014-04-02,30.28,32.71,30.28,32.52,10749352,FOX
2014-04-03,32.59,33.06,32.28,32.76,9344730,FOX
2014-04-04,33.1,33.24,32.12,32.19,9031418,FOX
2014-04-07,31.94,32.16,30.67,31.18,5427087,FOX
2014-04-08,31.01,31.79,30.89,31.65,4161262,FOX
2014-04-09,31.78,32.34,31.56,32.3,5618099,FOX
2014-04-10,32.26,32.4,31.4,31.54,3889822,FOX
2014-04-11,31.46,31.47,30.8,31.01,5868411,FOX
2014-04-14,31.35,31.35,30.89,31.09,5019933,FOX
2014-04-15,31.02,31.2,30.37,30.77,4559936,FOX
2014-04-16,31.09,31.34,30.87,31.32,3298795,FOX
2014-04-17,31.14,31.81,31.04,31.69,6970706,FOX
2014-04-21,31.87,31.88,31.37,31.7,3181529,FOX
2014-04-22,31.78,32.3,31.73,31.99,5220512,FOX
2014-04-23,31.92,32.13,31.71,31.9,5190428,FOX
2014-04-24,31.93,32.05,31.705,32.03,3835847,FOX
2014-04-25,31.95,32.0,31.6999,31.78,3152517,FOX
2014-04-28,32.0,32.0,30.58,31.03,7632117,FOX
2014-04-29,31.32,31.34,30.89,31.29,4518884,FOX
2014-04-30,31.08,31.52,30.95,31.32,10773996,FOX
2014-05-01,31.25,31.86,31.15,31.69,7124429,FOX
2014-05-02,31.8,31.9,31.44,31.78,3595499,FOX
2014-05-05,31.74,32.04,31.4,32.0,3148883,FOX
2014-05-06,31.85,32.04,31.56,31.66,3199100,FOX
2014-05-07,31.71,31.86,31.09,31.4,6472321,FOX
2014-05-08,31.94,33.77,31.9,33.48,10812803,FOX
2014-05-09,33.44,33.525,32.72,33.45,5990925,FOX
2014-05-12,33.56,34.82,33.56,34.34,5476212,FOX
2014-05-13,34.46,34.48,33.96,34.07,2050630,FOX
2014-05-14,33.69,34.02,33.35,33.46,2938712,FOX
2014-05-15,33.59,33.59,32.51,33.26,2964759,FOX
2014-05-16,33.06,33.3,32.765,33.2,3210168,FOX
2014-05-19,33.26,33.33,33.0,33.28,3350369,FOX
2014-05-20,33.16,33.55,33.11,33.26,4136266,FOX
2014-05-21,33.43,33.75,33.39,33.72,3637999,FOX
2014-05-22,33.74,33.835,33.53,33.63,2904712,FOX
2014-05-23,33.6,34.08,33.47,34.04,2397455,FOX
2014-05-27,34.04,34.32,33.665,33.81,5308183,FOX
2014-05-28,33.72,34.24,33.62,34.16,4735271,FOX
2014-05-29,34.16,34.51,34.119,34.5,5098378,FOX
2014-05-30,34.81,34.81,34.28,34.46,3661955,FOX
2014-06-02,34.55,34.64,34.33,34.62,4013513,FOX
2014-06-03,34.39,34.685,34.315,34.41,2183563,FOX
2014-06-04,34.18,34.65,34.18,34.52,3066395,FOX
2014-06-05,34.52,35.14,34.4,35.1,3258710,FOX
2014-06-06,35.1,35.31,34.85,35.07,3861218,FOX
2014-06-09,35.05,35.46,35.05,35.36,3313840,FOX
2014-06-10,35.05,35.43,34.89,35.05,4313420,FOX
2014-06-11,35.18,35.34,34.8,35.02,3251858,FOX
2014-06-12,35.09,35.12,34.22,34.31,3830917,FOX
2014-06-13,35.44,35.65,33.94,34.39,2439285,FOX
2014-06-16,34.14,34.76,33.98,34.48,3204706,FOX
2014-06-17,34.5,34.74,34.2,34.39,3835080,FOX
2014-06-18,34.5,34.55,34.18,34.33,5080101,FOX
2014-06-19,34.3,34.49,34.04,34.2,2167699,FOX
2014-06-20,34.25,34.25,33.51,33.57,5857788,FOX
2014-06-23,33.77,33.8,33.46,33.53,4288100,FOX
2014-06-24,33.45,33.73,33.3,33.36,3525795,FOX
2014-06-25,33.41,34.19,33.18,34.08,5736694,FOX
2014-06-26,33.9,34.48,33.72,34.22,2843445,FOX
2014-06-27,33.54,34.57,32.58,34.34,2059791,FOX
2014-06-30,34.42,34.64,34.17,34.23,1813144,FOX
2014-07-01,34.2,34.445,33.89,34.33,3324561,FOX
2014-07-02,34.51,34.74,34.19,34.67,4019313,FOX
2014-07-03,34.6,35.17,34.56,35.14,1462249,FOX
2014-07-07,35.16,35.16,34.57,34.63,2873301,FOX
2014-07-08,34.64,34.69,33.95,34.1,3842590,FOX
2014-07-09,34.31,34.89,34.13,34.83,2302406,FOX
2014-07-10,34.63,34.8,34.42,34.62,1679693,FOX
2014-07-11,34.84,34.85,34.19,34.5,2798612,FOX
2014-07-14,34.86,34.91,34.39,34.42,2415379,FOX
2014-07-15,34.84,34.84,33.78,34.155,3443931,FOX
2014-07-16,34.34,34.34,32.17,32.57,37899671,FOX
2014-07-17,32.37,32.76,32.25,32.46,29960672,FOX
2014-07-18,32.55,32.81,32.29,32.76,13897684,FOX
2014-07-21,32.54,32.62,32.24,32.49,6445409,FOX
2014-07-22,32.67,32.87,32.5,32.72,5221887,FOX
2014-07-23,32.49,32.65,32.17,32.25,9468166,FOX
2014-07-24,32.4,32.67,32.21,32.57,9521860,FOX
2014-07-25,32.62,33.16,32.5,32.57,7643228,FOX
2014-07-28,32.63,32.63,32.175,32.25,7059209,FOX
2014-07-29,32.46,32.46,32.0,32.03,7922314,FOX
2014-07-30,32.02,32.31,31.75,31.97,8201677,FOX
2014-07-31,31.88,32.11,31.66,31.66,6520661,FOX
2014-08-01,31.7,32.05,31.5,31.87,6296858,FOX
2014-08-04,31.86,31.99,31.35,31.37,3295315,FOX
2014-08-05,31.37,31.58,31.0,31.03,4176655,FOX
2014-08-06,32.38,32.65,31.57,31.67,10406758,FOX
2014-08-07,33.68,34.11,32.99,33.08,9004713,FOX
2014-08-08,33.18,33.57,32.87,33.545,3964529,FOX
2014-08-11,33.52,34.01,33.35,33.68,4019017,FOX
2014-08-12,33.54,34.16,33.54,34.01,3265553,FOX
2014-08-13,33.96,34.31,33.95,34.24,2592124,FOX
2014-08-14,34.14,34.63,34.13,34.62,2689322,FOX
2014-08-15,34.66,34.92,34.56,34.72,2861514,FOX
2014-08-18,35.0,35.04,34.7,34.87,1380764,FOX
2014-08-19,35.06,35.06,34.53,34.73,3959970,FOX
2014-08-20,35.02,35.08,34.45,34.62,3470566,FOX
2014-08-21,34.98,35.03,34.44,34.65,2291256,FOX
2014-08-22,34.63,34.88,34.49,34.7,1040919,FOX
2014-08-25,34.75,34.89,34.37,34.55,1385312,FOX
2014-08-26,34.74,34.76,34.45,34.52,1452660,FOX
2014-08-27,34.4,34.84,34.4,34.83,2158246,FOX
2014-08-28,34.81,34.81,34.58,34.6,2068547,FOX
2014-08-29,34.54,34.6,34.26,34.44,3337884,FOX
2014-09-02,34.4,34.97,34.4,34.93,2698002,FOX
2014-09-03,34.92,35.31,34.87,35.28,2777811,FOX
2014-09-04,35.2,35.54,35.1,35.13,2916660,FOX
2014-09-05,35.04,35.32,35.02,35.11,2476543,FOX
2014-09-08,35.14,35.31,34.84,34.9,1717360,FOX
2014-09-09,34.95,34.95,34.49,34.66,2179860,FOX
2014-09-10,34.58,34.71,34.38,34.5,3579787,FOX
2014-09-11,34.5,34.73,34.12,34.26,4279623,FOX
2014-09-12,34.37,34.39,33.975,34.09,3403334,FOX
2014-09-15,33.83,34.06,33.55,33.92,3192042,FOX
2014-09-16,33.92,34.07,33.61,33.745,1804717,FOX
2014-09-17,33.81,33.92,33.52,33.61,2033089,FOX
2014-09-18,33.53,33.93,33.53,33.93,2007955,FOX
2014-09-19,34.02,34.34,33.86,34.13,3285097,FOX
2014-09-22,34.1,34.1,33.4,33.49,3079235,FOX
2014-09-23,33.51,33.55,33.2,33.2,2956157,FOX
2014-09-24,33.22,33.5,33.06,33.46,2214362,FOX
2014-09-25,33.51,33.55,32.76,32.77,2384971,FOX
2014-09-26,32.69,33.45,32.68,33.4,1554551,FOX
2014-09-29,33.07,33.45,33.07,33.25,2666077,FOX
2014-09-30,33.38,33.58,33.13,33.31,1538730,FOX
2014-10-01,33.15,33.26,32.65,32.86,2713760,FOX
2014-10-02,32.9,32.91,31.57,32.37,7166176,FOX
2014-10-03,32.74,33.18,32.38,33.03,1835912,FOX
2014-10-06,33.13,33.23,32.93,32.98,1751473,FOX
2014-10-07,32.97,32.97,32.63,32.69,1870160,FOX
2014-10-08,32.7,33.16,32.47,33.11,1721553,FOX
2014-10-09,33.16,33.16,32.18,32.2,3306874,FOX
2014-10-10,32.11,32.41,31.335,31.34,4199408,FOX
2014-10-13,31.26,31.61,30.69,30.71,11018559,FOX
2014-10-14,30.9,31.36,30.84,30.96,4336388,FOX
2014-10-15,30.47,31.23,30.11,30.87,4764599,FOX
2014-10-16,30.5,31.8,30.245,31.56,5342504,FOX
2014-10-17,31.97,32.05,31.48,31.64,4736821,FOX
2014-10-20,31.66,32.88,31.47,31.96,2411944,FOX
2014-10-21,32.09,32.64,31.9,32.54,3296225,FOX
2014-10-22,32.82,32.83,31.53,31.64,4737685,FOX
2014-10-23,31.89,32.44,31.89,32.38,5928435,FOX
2014-10-24,32.46,32.49,32.105,32.24,4251177,FOX
2014-10-27,32.0,32.65,32.0,32.65,4439374,FOX
2014-10-28,32.43,33.18,32.43,33.11,3975041,FOX
2014-10-29,33.11,33.37,32.955,33.11,2161216,FOX
2014-10-30,32.86,33.35,32.805,33.29,4932590,FOX
2014-10-31,33.65,34.32,33.07,33.17,3045547,FOX
2014-11-03,33.05,33.56,32.895,33.11,2419191,FOX
2014-11-04,32.77,32.91,31.41,31.99,5900859,FOX
2014-11-05,32.97,33.45,32.575,33.41,6531401,FOX
2014-11-06,33.96,34.16,33.3,33.93,5376992,FOX
2014-11-07,33.83,33.85,33.14,33.24,3875599,FOX
2014-11-10,33.12,33.37,32.96,33.29,3825824,FOX
2014-11-11,33.22,33.441,33.12,33.39,2429856,FOX
2014-11-12,33.71,33.71,33.03,33.19,1882224,FOX
2014-11-13,32.58,33.585,32.58,33.55,1591613,FOX
2014-11-14,33.61,33.795,33.24,33.71,2143333,FOX
2014-11-17,33.79,34.14,33.52,33.82,3021215,FOX
2014-11-18,33.82,33.94,33.51,33.77,2536827,FOX
2014-11-19,33.61,33.81,33.41,33.66,3314470,FOX
2014-11-20,33.4,33.8,33.2,33.8,2931266,FOX
2014-11-21,34.07,34.12,33.69,33.95,3619953,FOX
2014-11-24,33.9,34.48,33.86,34.45,4903647,FOX
2014-11-25,34.47,35.28,34.47,35.15,5172305,FOX
2014-11-26,35.0,35.15,34.83,34.86,4892057,FOX
2014-11-28,34.77,35.39,34.56,35.36,1469772,FOX
2014-12-01,35.3,35.75,34.91,35.72,7401006,FOX
2014-12-02,35.69,36.01,35.48,35.79,2902793,FOX
2014-12-03,36.0,36.0,35.52,35.67,3108254,FOX
2014-12-04,35.52,36.29,35.52,36.15,5713888,FOX
2014-12-05,36.3,36.565,35.99,36.52,5101278,FOX
2014-12-08,36.38,36.67,36.11,36.19,4445651,FOX
2014-12-09,36.12,36.12,35.52,35.76,4692255,FOX
2014-12-10,35.53,35.88,35.51,35.61,3324893,FOX
2014-12-11,35.85,36.11,35.6,35.75,2767708,FOX
2014-12-12,35.61,35.84,35.18,35.46,2961907,FOX
2014-12-15,35.6,35.77,35.08,35.16,5611747,FOX
2014-12-16,35.19,35.67,34.81,34.83,5217942,FOX
2014-12-17,35.16,35.96,34.96,35.795,4304945,FOX
2014-12-18,35.96,36.4,35.92,36.4,2961407,FOX
2014-12-19,36.5,37.16,36.5,37.055,23317509,FOX
2014-12-22,37.22,37.49,36.97,37.49,3314327,FOX
2014-12-23,37.77,37.83,37.285,37.305,3396788,FOX
2014-12-24,37.42,37.51,37.24,37.33,847768,FOX
2014-12-26,37.43,37.52,37.26,37.32,2386567,FOX
2014-12-29,37.21,37.53,37.12,37.495,2764303,FOX
2014-12-30,37.4,37.4,36.95,37.18,2326459,FOX
2014-12-31,37.12,37.44,36.86,36.89,1987978,FOX
2015-01-02,36.98,37.16,36.3,36.52,1890485,FOX
2015-01-05,36.5,36.5,35.7,35.77,1849785,FOX
2015-01-06,35.91,35.92,35.12,35.27,1925102,FOX
2015-01-07,35.37,35.39,33.75,33.96,7584112,FOX
2015-01-08,34.05,34.39,34.0,34.12,7752442,FOX
2015-01-09,34.19,34.31,33.8,33.84,2404551,FOX
2015-01-12,33.82,34.32,33.33,33.81,3949397,FOX
2015-01-13,34.04,34.54,33.35,33.56,5095840,FOX
2015-01-14,33.31,33.56,32.93,33.3,3863566,FOX
2015-01-15,33.29,33.58,32.88,33.12,1865974,FOX
2015-01-16,33.21,33.69,33.03,33.59,3170900,FOX
2015-01-20,33.65,33.8,32.68,32.78,3852503,FOX
2015-01-21,32.72,32.85,32.41,32.65,3485438,FOX
2015-01-22,32.87,33.49,32.68,33.385,3847361,FOX
2015-01-23,33.57,33.68,32.89,33.24,2086453,FOX
2015-01-26,33.01,33.44,32.89,33.42,1246919,FOX
2015-01-27,33.08,33.33,32.88,32.985,1735813,FOX
2015-01-28,32.93,33.15,32.3,32.35,2270860,FOX
2015-01-29,32.29,32.75,31.95,32.57,2281609,FOX
2015-01-30,32.36,32.39,31.76,31.85,2344058,FOX
2015-02-02,31.89,32.52,31.53,32.46,2336992,FOX
2015-02-03,34.01,34.01,32.5,33.325,2628924,FOX
2015-02-04,33.33,33.81,32.94,33.43,4192709,FOX
2015-02-05,31.77,32.13,31.5,31.78,9934399,FOX
2015-02-06,31.95,32.825,31.74,32.565,5305888,FOX
2015-02-09,32.56,33.18,32.32,33.0,4133520,FOX
2015-02-10,33.16,33.445,32.85,33.26,4622293,FOX
2015-02-11,33.1,33.58,33.01,33.57,7070413,FOX
2015-02-12,33.66,33.76,33.16,33.315,2616919,FOX
2015-02-13,33.74,33.86,33.3,33.66,3241347,FOX
2015-02-17,33.65,34.0,33.44,34.0,2375750,FOX
2015-02-18,34.24,34.39,33.53,33.62,3206940,FOX
2015-02-19,33.75,33.89,33.49,33.85,1546559,FOX
2015-02-20,33.95,34.28,33.63,34.275,1493048,FOX
2015-02-23,34.33,34.45,34.01,34.4,2049759,FOX
2015-02-24,34.17,34.57,34.06,34.06,2153700,FOX
2015-02-25,34.14,34.35,33.8833,33.96,1966066,FOX
2015-02-26,33.75,33.894,33.54,33.795,1964010,FOX
2015-02-27,33.98,34.14,33.62,34.04,2244884,FOX
2015-03-02,33.73,34.32,33.73,34.26,2398145,FOX
2015-03-03,34.02,34.65,34.02,34.625,1462752,FOX
2015-03-04,34.7,34.7,33.78,34.07,1950039,FOX
2015-03-05,34.24,34.3,33.95,34.035,2436120,FOX
2015-03-06,34.02,34.08,33.48,33.595,2874781,FOX
2015-03-09,33.47,33.77,33.415,33.645,2715031,FOX
2015-03-10,33.45,33.5,33.035,33.22,4547505,FOX
2015-03-11,33.2,33.29,32.87,33.165,3712854,FOX
2015-03-12,33.39,33.52,33.01,33.48,3889811,FOX
2015-03-13,33.22,33.48,32.61,32.98,3293912,FOX
2015-03-16,33.03,33.56,33.03,33.32,1835151,FOX
2015-03-17,33.28,33.28,32.85,32.98,1946874,FOX
2015-03-18,32.98,33.93,32.89,33.87,2248440,FOX
2015-03-19,33.88,34.04,33.52,33.58,1563724,FOX
2015-03-20,33.93,34.48,33.54,34.4,3355036,FOX
2015-03-23,34.34,34.81,34.34,34.65,1844672,FOX
2015-03-24,34.6,34.67,34.1,34.12,1552894,FOX
2015-03-25,34.08,34.18,33.23,33.255,1803155,FOX
2015-03-26,33.34,33.34,32.79,33.01,1773630,FOX
2015-03-27,32.94,33.2,32.72,32.735,1342505,FOX
2015-03-30,32.82,33.48,32.82,33.15,3450021,FOX
2015-03-31,33.13,33.4499,32.83,32.88,2534641,FOX
2015-04-01,32.9,33.14,32.31,32.7,3924052,FOX
2015-04-02,32.88,33.32,32.62,33.24,2717815,FOX
2015-04-06,33.05,33.645,32.92,33.475,1752233,FOX
2015-04-07,33.54,33.63,33.2,33.29,2293289,FOX
2015-04-08,33.29,33.52,32.97,33.23,2415010,FOX
2015-04-09,33.33,33.55,33.035,33.44,1627955,FOX
2015-04-10,33.55,33.56,33.2,33.37,1867828,FOX
2015-04-13,33.51,33.51,33.135,33.17,2915444,FOX
2015-04-14,32.88,33.4,32.88,33.13,2588049,FOX
2015-04-15,33.15,33.48,33.06,33.18,1635137,FOX
2015-04-16,33.15,33.33,33.06,33.18,1290761,FOX
2015-04-17,32.76,32.88,32.4559,32.62,3477110,FOX
2015-04-20,32.79,33.33,32.79,33.12,1412567,FOX
2015-04-21,33.21,33.41,33.04,33.13,1944113,FOX
2015-04-22,33.13,33.42,32.92,33.31,2457546,FOX
2015-04-23,33.18,33.84,33.17,33.65,4522362,FOX
2015-04-24,33.67,33.96,33.34,33.955,2332030,FOX
2015-04-27,34.01,34.27,33.66,33.81,2938987,FOX
2015-04-28,33.74,33.995,33.59,33.79,2090924,FOX
2015-04-29,33.53,34.31,33.53,33.785,2806590,FOX
2015-04-30,33.6,33.87,33.14,33.35,2327774,FOX
2015-05-01,33.32,33.83,33.29,33.645,2730542,FOX
2015-05-04,33.73,33.775,33.445,33.58,2173318,FOX
2015-05-05,33.47,33.7,33.18,33.2,2708029,FOX
2015-05-06,33.22,33.3,32.79,33.025,3312376,FOX
2015-05-07,32.74,33.94,31.81,32.335,20267637,FOX
2015-05-08,32.59,32.755,32.42,32.44,10428169,FOX
2015-05-11,32.45,32.71,32.43,32.51,7327127,FOX
2015-05-12,32.46,32.59,32.13,32.37,9369889,FOX
2015-05-13,32.41,32.75,32.35,32.65,2972864,FOX
2015-05-14,32.97,33.08,32.83,33.06,2797932,FOX
2015-05-15,33.22,33.64,33.15,33.63,1959206,FOX
2015-05-18,33.63,33.97,33.47,33.48,2554061,FOX
2015-05-19,33.98,34.23,33.76,34.18,4462162,FOX
2015-05-20,34.17,34.37,33.99,34.22,2615396,FOX
2015-05-21,34.13,34.56,34.07,34.43,2292695,FOX
2015-05-22,34.34,34.42,33.97,34.11,2156833,FOX
2015-05-26,33.96,34.12,33.54,33.8,2523857,FOX
2015-05-27,33.78,34.07,33.7,34.01,2903238,FOX
2015-05-28,33.94,33.94,33.535,33.77,2986463,FOX
2015-05-29,33.83,33.83,33.29,33.44,3144620,FOX
2015-06-01,33.62,33.7,33.22,33.46,3474348,FOX
2015-06-02,33.36,33.7,33.27,33.35,2485857,FOX
2015-06-03,33.53,33.7,33.26,33.57,2926168,FOX
2015-06-04,33.21,33.65,33.12,33.51,2582384,FOX
2015-06-05,33.42,33.54,32.94,33.11,3164770,FOX
2015-06-08,33.15,33.16,32.85,33.0,2239744,FOX
2015-06-09,33.06,33.08,32.61,32.72,3088269,FOX
2015-06-10,32.92,33.145,32.73,32.85,2150241,FOX
2015-06-11,32.88,33.08,32.47,32.82,5369625,FOX
2015-06-12,32.66,32.74,32.48,32.59,2601692,FOX
2015-06-15,32.27,32.41,32.08,32.26,12818567,FOX
2015-06-16,32.37,32.42,32.05,32.17,3871050,FOX
2015-06-17,32.18,32.59,32.08,32.49,3402875,FOX
2015-06-18,32.57,32.89,32.47,32.79,2946579,FOX
2015-06-19,32.85,33.07,32.6,32.72,3054003,FOX
2015-06-22,32.85,33.22,32.85,32.99,2474656,FOX
2015-06-23,33.0,33.15,32.9,33.06,3223712,FOX
2015-06-24,32.94,33.0,32.51,32.52,3005248,FOX
2015-06-25,32.59,32.8,32.49,32.61,2851977,FOX
2015-06-26,32.67,32.97,32.59,32.8,24777950,FOX
2015-06-29,32.45,32.6,31.77,31.88,4465988,FOX
2015-06-30,32.09,32.43,31.87,32.22,4503137,FOX
2015-07-01,32.48,32.72,32.4,32.46,3107994,FOX
2015-07-02,32.51,32.69,32.11,32.22,2550619,FOX
2015-07-06,31.91,32.42,31.91,32.24,3363417,FOX
2015-07-07,32.29,32.51,31.67,32.47,2672254,FOX
2015-07-08,32.25,32.42,31.7,31.8,3185533,FOX
2015-07-09,32.17,32.31,31.935,31.94,2128729,FOX
2015-07-10,32.28,32.73,32.23,32.54,1557948,FOX
2015-07-13,32.75,33.15,32.6,33.11,9273102,FOX
2015-07-14,33.15,33.235,33.02,33.12,1443977,FOX
2015-07-15,33.05,33.33,32.95,33.18,2501394,FOX
2015-07-16,33.49,33.55,33.34,33.47,2060830,FOX
2015-07-17,33.47,33.47,32.735,33.2,2755562,FOX
2015-07-20,32.42,33.25,32.42,33.14,2092902,FOX
2015-07-21,33.15,33.19,32.74,32.75,2509235,FOX
2015-07-22,33.22,33.22,32.715,32.95,1669578,FOX
2015-07-23,32.89,32.89,32.36,32.48,1647846,FOX
2015-07-24,32.53,32.95,32.47,32.83,2194545,FOX
2015-07-27,32.7,32.96,32.22,32.29,2446295,FOX
2015-07-28,32.26,32.79,32.19,32.72,3154760,FOX
2015-07-29,32.66,33.12,32.61,32.99,2635894,FOX
2015-07-30,32.87,33.38,32.73,33.06,2168646,FOX
2015-07-31,33.25,33.66,33.15,33.52,3601614,FOX
2015-08-03,33.4,33.54,33.15,33.37,2936786,FOX
2015-08-04,33.24,33.65,33.24,33.4,2420423,FOX
2015-08-05,33.0,33.0,30.89,31.16,6837131,FOX
2015-08-06,29.45,29.635,27.16,29.06,20708011,FOX
2015-08-07,28.76,30.41,28.75,30.38,6312287,FOX
2015-08-10,30.51,30.63,29.865,30.14,6186584,FOX
2015-08-11,29.93,30.09,29.46,29.73,5283810,FOX
2015-08-12,29.6,29.82,29.32,29.48,5081351,FOX
2015-08-13,29.38,29.66,29.24,29.64,4858201,FOX
2015-08-14,29.5,29.91,29.41,29.91,3445797,FOX
2015-08-17,29.66,30.21,29.425,30.15,2983085,FOX
2015-08-18,29.93,30.345,29.77,30.05,7108166,FOX
2015-08-19,29.75,29.97,29.73,29.81,5622298,FOX
2015-08-20,29.6,29.64,28.65,28.68,5488496,FOX
2015-08-21,28.28,28.5,27.91,27.92,8100633,FOX
2015-08-24,25.63,27.49,22.85,26.85,8709416,FOX
2015-08-25,27.51,27.52,26.88,26.9,7898865,FOX
2015-08-26,27.32,27.55,26.75,27.49,10571842,FOX
2015-08-27,27.79,28.35,27.35,27.93,8572083,FOX
2015-08-28,27.94,28.23,27.55,28.08,3792986,FOX
2015-08-31,28.02,28.02,27.53,27.66,6321391,FOX
2015-09-01,27.05,27.28,26.59,26.77,7154348,FOX
2015-09-02,27.04,27.18,26.605,27.17,4589353,FOX
2015-09-03,27.25,27.62,27.075,27.19,4816829,FOX
2015-09-04,26.84,27.11,26.61,26.92,5437751,FOX
2015-09-08,27.34,27.68,27.23,27.63,6661397,FOX
2015-09-09,27.86,27.97,26.915,26.99,5615002,FOX
2015-09-10,26.67,27.27,26.67,27.02,4693594,FOX
2015-09-11,26.97,27.0,26.47,26.9,3111088,FOX
2015-09-14,26.9,26.97,26.51,26.67,3791242,FOX
2015-09-15,26.7,26.91,26.535,26.88,4228776,FOX
2015-09-16,26.8,27.13,26.77,27.07,4083023,FOX
2015-09-17,27.17,27.45,26.93,27.05,7719194,FOX
2015-09-18,26.84,27.13,26.43,26.43,67238570,FOX
2015-09-21,26.63,26.845,26.475,26.6,16905862,FOX
2015-09-22,26.33,26.61,26.11,26.58,5712453,FOX
2015-09-23,26.53,26.69,26.42,26.52,3967691,FOX
2015-09-24,26.25,26.43,26.03,26.22,4796667,FOX
2015-09-25,26.46,26.46,25.82,25.98,5925602,FOX
2015-09-28,25.99,26.04,25.37,25.41,4739075,FOX
2015-09-29,25.51,26.02,25.41,25.88,7181644,FOX
2015-09-30,26.01,27.175,25.98,27.07,7173898,FOX
2015-10-01,27.18,27.4975,27.02,27.485,5562831,FOX
2015-10-02,27.23,28.31,26.84,28.3,6869582,FOX
2015-10-05,28.52,28.86,28.42,28.7,4196851,FOX
2015-10-06,28.57,28.755,28.42,28.45,4848331,FOX
2015-10-07,28.54,28.77,28.24,28.51,5798919,FOX
2015-10-08,28.47,28.94,28.24,28.9,3814710,FOX
2015-10-09,28.93,29.21,28.59,28.9,3278112,FOX
2015-10-12,28.89,28.92,28.63,28.84,2017177,FOX
2015-10-13,28.84,29.15,28.61,28.96,2671606,FOX
2015-10-14,28.9,29.03,28.69,28.73,2367023,FOX
2015-10-15,28.84,29.46,28.65,29.44,2807235,FOX
2015-10-16,29.61,29.68,29.16,29.66,2451826,FOX
2015-10-19,29.63,29.67,29.4,29.67,4579504,FOX
2015-10-20,29.57,29.92,29.57,29.83,2720677,FOX
2015-10-21,29.85,30.04,29.5,29.54,2641341,FOX
2015-10-22,29.65,30.16,29.65,30.09,4789657,FOX
2015-10-23,30.34,30.56,30.08,30.42,4258034,FOX
2015-10-26,30.41,30.59,30.16,30.58,3586588,FOX
2015-10-27,30.45,30.53,30.03,30.28,2851142,FOX
2015-10-28,30.16,30.48,29.96,30.41,5000799,FOX
2015-10-29,30.29,30.9,30.29,30.65,4140687,FOX
2015-10-30,30.7,30.945,30.46,30.88,4635541,FOX
2015-11-02,31.09,31.195,30.81,31.11,3684750,FOX
2015-11-03,31.11,31.58,31.11,31.5,3481872,FOX
2015-11-04,31.27,31.35,28.46,29.9,10569157,FOX
2015-11-05,29.81,29.94,29.48,29.88,4856695,FOX
2015-11-06,29.88,30.14,29.74,30.08,2684642,FOX
2015-11-09,30.0,30.02,29.4,29.7,5843145,FOX
2015-11-10,29.72,30.3425,29.595,30.33,3121127,FOX
2015-11-11,30.45,30.51,30.04,30.34,3616096,FOX
2015-11-12,30.24,30.58,30.09,30.355,3347591,FOX
2015-11-13,30.19,30.38,29.85,30.02,3809982,FOX
2015-11-16,30.09,30.66,30.03,30.61,3942283,FOX
2015-11-17,30.61,30.62,30.21,30.43,4624405,FOX
2015-11-18,30.42,30.67,30.06,30.63,4262758,FOX
2015-11-19,30.67,30.67,30.17,30.32,3060259,FOX
2015-11-20,30.54,30.59,30.21,30.54,4345691,FOX
2015-11-23,30.54,30.645,30.25,30.38,3107315,FOX
2015-11-24,30.28,30.28,29.94,30.25,3646034,FOX
2015-11-25,30.23,30.395,30.05,30.32,2138663,FOX
2015-11-27,30.21,30.24,29.675,29.9,2083243,FOX
2015-11-30,29.91,30.12,29.68,29.95,5326912,FOX
2015-12-01,29.93,30.28,29.93,30.26,3485591,FOX
2015-12-02,30.28,30.28,29.85,29.95,4076397,FOX
2015-12-03,29.88,30.08,29.41,29.71,4653699,FOX
2015-12-04,29.89,30.17,29.61,30.0,6165930,FOX
2015-12-07,29.94,30.09,29.71,30.03,3789078,FOX
2015-12-08,29.83,29.96,29.35,29.5,2656082,FOX
2015-12-09,29.44,29.44,28.68,28.97,4272063,FOX
2015-12-10,28.98,29.29,28.84,29.05,4189828,FOX
2015-12-11,28.55,28.76,28.12,28.16,4286659,FOX
2015-12-14,28.28,28.5,27.825,28.0,4889686,FOX
2015-12-15,28.23,28.68,28.08,28.1,3509867,FOX
2015-12-16,28.37,28.56,28.0,28.5,5042610,FOX
2015-12-17,28.52,28.67,28.165,28.23,4687344,FOX
2015-12-18,28.05,28.235,27.63,27.83,6770804,FOX
2015-12-21,27.95,28.15,27.45,27.59,4308252,FOX
2015-12-22,28.1,28.1,27.545,27.6,5110281,FOX
2015-12-23,27.72,27.84,27.4742,27.6,3284522,FOX
2015-12-24,27.6,27.77,27.46,27.54,2383033,FOX
2015-12-28,27.47,27.67,27.31,27.45,3231179,FOX
2015-12-29,27.59,27.92,27.54,27.6,3125353,FOX
2015-12-30,27.5,27.69,27.235,27.35,4511883,FOX
2015-12-31,27.25,27.47,27.07,27.23,3244972,FOX
2016-01-04,26.59,26.82,26.36,26.61,5846406,FOX
2016-01-05,26.56,26.75,26.44,26.6,4247381,FOX
2016-01-06,26.31,26.8,26.15,26.5,15831365,FOX
2016-01-07,26.11,26.5,25.87,25.92,4488204,FOX
2016-01-08,26.06,26.32,25.86,25.93,4296712,FOX
2016-01-11,26.09,26.17,25.71,26.0,3301594,FOX
2016-01-12,26.13,26.52,25.93,26.46,3834593,FOX
2016-01-13,26.47,26.63,25.72,25.81,4747053,FOX
2016-01-14,25.98,27.14,25.9,26.775,10377306,FOX
2016-01-15,26.17,26.55,25.875,26.17,4985166,FOX
2016-01-19,26.43,26.82,26.14,26.58,4587743,FOX
2016-01-20,26.15,26.36,25.025,25.75,6916244,FOX
2016-01-21,25.82,26.04,25.49,25.62,4659253,FOX
2016-01-22,26.05,26.47,26.02,26.41,3399113,FOX
2016-01-25,26.24,26.31,25.97,26.0,3929488,FOX
2016-01-26,26.08,26.98,26.08,26.96,3271284,FOX
2016-01-27,26.93,27.29,26.46,26.58,4052839,FOX
2016-01-28,26.75,26.83,26.02,26.23,3207363,FOX
2016-01-29,26.4,27.16,26.4,27.1,3363774,FOX
2016-02-01,26.82,27.23,26.51,27.11,2829592,FOX
2016-02-02,26.73,26.78,25.98,26.06,3356226,FOX
2016-02-03,26.18,26.61,25.84,26.5,6538663,FOX
2016-02-04,26.55,26.99,26.15,26.23,3777755,FOX
2016-02-05,26.1,26.23,25.005,25.04,4782276,FOX
2016-02-08,24.72,24.785,24.09,24.54,5985037,FOX
2016-02-09,23.21,24.52,22.65,24.21,10076981,FOX
2016-02-10,24.12,25.08,23.51,24.46,5274483,FOX
2016-02-11,24.01,24.885,23.945,24.71,4739715,FOX
2016-02-12,25.08,25.08,24.27,24.67,2542059,FOX
2016-02-16,25.13,25.65,24.96,25.63,3855421,FOX
2016-02-17,25.8,26.65,25.75,26.47,4474739,FOX
2016-02-18,26.34,26.52,25.9899,26.42,3231414,FOX
2016-02-19,26.23,26.8,26.08,26.69,3077269,FOX
2016-02-22,27.0,27.62,26.94,27.31,4614565,FOX
2016-02-23,26.72,27.42,26.64,27.02,2930113,FOX
2016-02-24,26.57,27.38,26.49,27.33,2006642,FOX
2016-02-25,27.47,27.5692,26.91,27.38,1789607,FOX
2016-02-26,27.52,27.56,27.2,27.2,1891516,FOX
2016-02-29,27.17,27.39,27.065,27.16,2566332,FOX
2016-03-01,27.43,28.06,27.31,28.03,3029126,FOX
2016-03-02,27.91,28.08,27.52,27.68,2087659,FOX
2016-03-03,27.66,28.01,27.34,28.0,1732369,FOX
2016-03-04,28.09,28.09,27.48,27.99,3119693,FOX
2016-03-07,27.62,28.28,27.62,28.13,2035006,FOX
2016-03-08,27.94,28.12,27.67,27.83,3662754,FOX
2016-03-09,27.93,28.185,27.85,28.08,2397127,FOX
2016-03-10,28.22,28.22,27.72,27.98,3144127,FOX
2016-03-11,28.3,28.42,28.06,28.19,3444448,FOX
2016-03-14,28.14,28.26,27.94,28.14,2959120,FOX
2016-03-15,27.92,28.14,27.9,28.115,1977180,FOX
2016-03-16,28.01,28.58,27.87,28.21,7187914,FOX
2016-03-17,28.03,28.63,28.03,28.21,5258202,FOX
2016-03-18,28.21,28.35,27.91,28.19,8075097,FOX
2016-03-21,28.21,28.33,27.9799,28.04,1938742,FOX
2016-03-22,27.93,28.14,27.78,28.0,1314303,FOX
2016-03-23,28.02,28.08,27.82,27.99,2739242,FOX
2016-03-24,27.92,28.115,27.74,28.02,2888438,FOX
2016-03-28,28.15,28.25,27.97,27.99,3083433,FOX
2016-03-29,27.9,28.25,27.74,28.17,2772613,FOX
2016-03-30,28.3,28.4,28.12,28.2,2087709,FOX
2016-03-31,28.23,28.39,28.08,28.2,2843308,FOX
2016-04-01,28.06,29.17,27.97,29.12,3608000,FOX
2016-04-04,29.08,29.295,28.9,29.01,1779057,FOX
2016-04-05,28.8,29.0,28.65,28.8,2089764,FOX
2016-04-06,28.83,29.39,28.83,29.36,1974663,FOX
2016-04-07,29.14,29.2499,28.65,28.82,2051384,FOX
2016-04-08,29.05,29.29,28.715,28.78,2380592,FOX
2016-04-11,28.97,29.1,28.67,28.68,1959295,FOX
2016-04-12,28.73,29.52,28.73,29.42,3971649,FOX
2016-04-13,29.56,30.01,29.56,29.88,4209211,FOX
2016-04-14,29.97,30.02,29.65,29.79,4368683,FOX
2016-04-15,29.92,30.03,29.64,29.84,5835155,FOX
2016-04-18,29.85,30.24,29.83,30.08,6211770,FOX
2016-04-19,30.17,30.47,29.96,30.04,4412142,FOX
2016-04-20,30.09,30.19,29.81,29.97,2679646,FOX
2016-04-21,30.0,30.37,29.96,30.09,4232850,FOX
2016-04-22,30.06,30.75,30.03,30.75,2580763,FOX
2016-04-25,30.69,30.98,30.565,30.93,2480433,FOX
2016-04-26,30.93,31.16,30.67,30.87,2812560,FOX
2016-04-27,30.86,30.96,30.435,30.78,2729604,FOX
2016-04-28,30.6,30.84,30.28,30.57,3622806,FOX
2016-04-29,30.23,30.32,29.655,30.12,4228519,FOX
2016-05-02,30.12,30.3085,29.87,30.24,2947640,FOX
2016-05-03,29.96,30.09,29.65,29.69,3417136,FOX
2016-05-04,29.64,29.94,29.54,29.58,4065066,FOX
2016-05-05,29.15,29.92,28.71,29.82,5521257,FOX
2016-05-06,29.64,29.65,29.25,29.52,2729848,FOX
2016-05-09,29.59,29.78,29.25,29.4,2419434,FOX
2016-05-10,29.6,30.06,29.46,30.02,2983308,FOX
2016-05-11,29.8,29.8,29.4,29.59,2682567,FOX
2016-05-12,29.61,29.77,29.225,29.35,2572055,FOX
2016-05-13,29.25,29.53,29.13,29.24,1760153,FOX
2016-05-16,29.18,29.31,28.9,29.13,1736137,FOX
2016-05-17,29.0,29.27,28.71,28.83,2260233,FOX
2016-05-18,28.73,28.845,28.29,28.48,2548562,FOX
2016-05-19,28.44,28.49,28.03,28.25,1745691,FOX
2016-05-20,28.28,28.685,28.28,28.46,2152593,FOX
2016-05-23,28.49,28.87,28.42,28.44,2899042,FOX
2016-05-24,28.65,28.9,28.56,28.84,2049445,FOX
2016-05-25,28.91,29.29,28.85,29.2,2115181,FOX
2016-05-26,29.18,29.42,28.96,28.97,2616592,FOX
2016-05-27,28.98,29.265,28.98,29.26,2358423,FOX
2016-05-31,29.23,29.39,29.005,29.24,2218222,FOX
2016-06-01,29.26,29.73,29.23,29.7,2070565,FOX
2016-06-02,29.57,29.87,29.545,29.86,1237344,FOX
2016-06-03,29.82,29.82,29.21,29.6,1529180,FOX
2016-06-06,29.74,29.8,29.51,29.73,1371142,FOX
2016-06-07,29.73,29.89,29.63,29.68,2180954,FOX
2016-06-08,29.61,29.715,29.47,29.69,1474263,FOX
2016-06-09,29.53,29.59,29.16,29.41,2133178,FOX
2016-06-10,29.04,29.24,28.82,28.99,2649183,FOX
2016-06-13,28.96,29.35,28.955,29.08,1732774,FOX
2016-06-14,29.0,29.11,28.69,28.98,1815772,FOX
2016-06-15,28.97,29.21,28.91,28.97,2627838,FOX
2016-06-16,28.78,29.2,28.5,29.02,2636094,FOX
2016-06-17,28.81,28.95,28.47,28.7,4995807,FOX
2016-06-20,29.01,29.28,28.94,28.94,2718029,FOX
2016-06-21,28.95,28.99,28.55,28.59,1965322,FOX
2016-06-22,28.67,28.95,28.615,28.67,2347106,FOX
2016-06-23,28.9,29.08,28.79,28.98,3031514,FOX
2016-06-24,27.68,27.94,26.745,26.76,5567629,FOX
2016-06-27,26.58,26.58,26.15,26.26,4569355,FOX
2016-06-28,26.46,26.84,26.37,26.62,3272736,FOX
2016-06-29,26.74,27.1,26.63,27.07,3130105,FOX
2016-06-30,27.19,27.31,26.93,27.25,2710409,FOX
2016-07-01,27.24,27.6,27.15,27.51,1691258,FOX
2016-07-05,27.45,27.45,26.73,26.88,2367509,FOX
2016-07-06,26.71,27.13,26.42,27.12,2479596,FOX
2016-07-07,26.94,27.31,26.94,27.26,1642552,FOX
2016-07-08,27.52,28.01,27.455,28.0,1911830,FOX
2016-07-11,28.01,28.25,27.9001,28.09,1163908,FOX
2016-07-12,28.27,28.39,28.02,28.08,2001324,FOX
2016-07-13,28.22,28.485,28.06,28.41,3313087,FOX
2016-07-14,28.72,28.81,28.52,28.62,1691150,FOX
2016-07-15,28.88,28.88,28.33,28.59,2495156,FOX
2016-07-18,28.59,28.73,28.51,28.58,1640830,FOX
2016-07-19,28.43,28.57,28.33,28.45,2104726,FOX
2016-07-20,28.44,28.48,27.62,27.8,5073917,FOX
2016-07-21,27.69,27.93,27.51,27.72,3394900,FOX
2016-07-22,27.9,27.9,27.62,27.77,2529656,FOX
2016-07-25,27.71,27.77,27.41,27.45,1617944,FOX
2016-07-26,27.5,27.6,27.2,27.4,1487970,FOX
2016-07-27,27.48,27.48,27.26,27.43,1791032,FOX
2016-07-28,27.31,27.44,27.07,27.07,3635115,FOX
2016-07-29,27.13,27.15,26.875,27.03,1642836,FOX
2016-08-01,27.06,27.3,26.85,27.14,2469931,FOX
2016-08-02,27.06,27.22,26.96,27.04,1662886,FOX
2016-08-03,27.04,27.47,26.75,27.42,2087949,FOX
2016-08-04,26.33,26.85,25.92,26.21,5117644,FOX
2016-08-05,26.43,26.6,26.28,26.44,3239011,FOX
2016-08-08,26.4,26.4,26.105,26.23,2769339,FOX
2016-08-09,26.19,26.27,25.99,26.18,3209380,FOX
2016-08-10,26.25,26.31,25.96,26.18,2636022,FOX
2016-08-11,26.32,26.68,26.2,26.64,2178823,FOX
2016-08-12,26.55,26.815,26.5,26.57,1742420,FOX
2016-08-15,26.63,26.65,26.29,26.3,1770884,FOX
2016-08-16,26.28,26.3,26.12,26.13,2663571,FOX
2016-08-17,26.19,26.27,26.01,26.19,3888652,FOX
2016-08-18,26.23,26.23,25.75,25.82,3746581,FOX
2016-08-19,25.88,25.9,25.59,25.81,3069671,FOX
2016-08-22,25.8,25.98,25.67,25.71,2349719,FOX
2016-08-23,25.85,25.92,25.42,25.45,2601088,FOX
2016-08-24,25.48,25.57,25.255,25.34,2153431,FOX
2016-08-25,25.35,25.44,25.035,25.1,1622353,FOX
2016-08-26,25.24,25.3,24.9,25.0,2267203,FOX
2016-08-29,25.17,25.28,25.01,25.05,3976052,FOX
2016-08-30,25.2,25.2,24.85,24.85,2936340,FOX
2016-08-31,24.77,25.035,24.77,24.85,7976992,FOX
2016-09-01,24.8,24.94,24.7,24.75,3862081,FOX
2016-09-02,25.02,25.02,24.71,24.75,3242577,FOX
2016-09-06,24.81,24.81,24.3,24.71,4204943,FOX
2016-09-07,24.71,24.81,24.54,24.56,3882875,FOX
2016-09-08,24.64,25.08,24.5201,25.04,9624384,FOX
2016-09-09,24.81,24.92,24.08,24.12,5681917,FOX
2016-09-12,23.92,24.805,23.91,24.66,6808436,FOX
2016-09-13,24.5,24.58,24.05,24.2,4672899,FOX
2016-09-14,24.23,24.44,24.06,24.19,6880763,FOX
2016-09-15,24.09,24.46,23.97,24.32,7581502,FOX
2016-09-16,24.16,24.32,23.88,24.28,13343091,FOX
2016-09-19,24.38,24.455,24.17,24.29,2653916,FOX
2016-09-20,24.33,24.46,24.205,24.24,5293587,FOX
2016-09-21,24.27,24.375,24.09,24.3,6217961,FOX
2016-09-22,24.45,24.82,24.37,24.74,3608992,FOX
2016-09-23,24.68,24.81,24.48,24.49,3154453,FOX
2016-09-26,24.4,24.47,24.16,24.31,2780663,FOX
2016-09-27,24.36,24.82,24.33,24.8,2340801,FOX
2016-09-28,24.78,25.05,24.75,24.89,2215326,FOX
2016-09-29,24.82,24.97,24.58,24.62,1678711,FOX
2016-09-30,24.75,24.97,24.65,24.74,3193650,FOX
2016-10-03,24.69,25.25,24.61,25.17,2549825,FOX
2016-10-04,25.13,25.44,25.01,25.15,2533533,FOX
2016-10-05,25.27,25.32,25.005,25.01,2261454,FOX
2016-10-06,24.92,25.11,24.74,24.905,1755091,FOX
2016-10-07,25.21,25.77,24.56,24.68,1830434,FOX
2016-10-10,24.75,25.08,24.75,25.01,1309684,FOX
2016-10-11,25.03,25.08,24.72,24.83,3133754,FOX
2016-10-12,24.77,24.9,24.635,24.76,2708459,FOX
2016-10-13,24.54,24.84,24.405,24.76,2853019,FOX
2016-10-14,24.81,25.035,24.74,24.86,4783563,FOX
2016-10-17,24.85,24.96,24.77,24.79,4320581,FOX
2016-10-18,25.02,25.22,24.915,25.07,2540553,FOX
2016-10-19,25.18,25.57,25.1,25.32,2972595,FOX
2016-10-20,25.18,25.49,25.04,25.36,8615528,FOX
2016-10-21,25.23,26.15,25.11,25.91,4106774,FOX
2016-10-24,26.12,26.27,25.48,25.67,3235236,FOX
2016-10-25,25.68,25.835,25.6,25.71,1939030,FOX
2016-10-26,25.71,26.58,25.61,26.52,3107169,FOX
2016-10-27,26.57,26.61,26.12,26.24,2360224,FOX
2016-10-28,26.21,26.42,26.14,26.24,3112861,FOX
2016-10-31,26.3,26.5,26.235,26.39,4552712,FOX
2016-11-01,26.41,26.41,25.99,26.19,7137066,FOX
2016-11-02,26.21,26.23,25.7,25.75,6825856,FOX
2016-11-03,26.7,27.7,26.66,27.53,10103792,FOX
2016-11-04,27.22,27.47,26.66,26.69,8693503,FOX
2016-11-07,27.17,27.22,26.86,27.19,4168224,FOX
2016-11-08,27.22,27.295,26.84,27.08,4453364,FOX
2016-11-09,26.4,27.46,26.301,27.33,6291709,FOX
2016-11-10,27.35,27.64,26.99,27.16,4615392,FOX
2016-11-11,27.11,27.14,26.7,27.0,3689819,FOX
2016-11-14,27.08,27.38,26.99,27.33,5015343,FOX
2016-11-15,27.3,27.48,27.21,27.4,3858069,FOX
2016-11-16,27.39,27.55,27.275,27.49,2415766,FOX
2016-11-17,27.36,27.81,27.31,27.81,2340223,FOX
2016-11-18,27.74,27.91,27.645,27.69,3242426,FOX
2016-11-21,27.73,27.75,27.54,27.73,2215507,FOX
2016-11-22,27.83,28.19,27.68,28.14,2923285,FOX
2016-11-23,28.15,28.36,28.03,28.28,3264574,FOX
2016-11-25,28.21,28.3,28.13,28.26,1991098,FOX
2016-11-28,28.16,28.31,27.99,28.19,3241602,FOX
2016-11-29,28.29,28.415,28.13,28.36,3465601,FOX
2016-11-30,28.32,28.44,27.985,28.06,5197506,FOX
2016-12-01,28.01,28.27,27.89,28.08,4193964,FOX
2016-12-02,28.13,28.19,27.21,27.37,2858366,FOX
2016-12-05,27.49,27.57,26.82,27.53,3648957,FOX
2016-12-06,27.5,27.63,27.19,27.37,4177026,FOX
2016-12-07,27.22,27.97,27.22,27.95,4722205,FOX
2016-12-08,28.01,28.49,27.98,28.48,2825025,FOX
2016-12-09,28.54,29.63,27.42,27.92,13266743,FOX
2016-12-12,27.74,27.78,25.935,26.19,7466272,FOX
2016-12-13,26.27,26.91,26.23,26.9,5311981,FOX
2016-12-14,26.94,27.84,26.92,27.59,8526687,FOX
2016-12-15,27.68,27.8,27.22,27.39,6104069,FOX
2016-12-16,27.45,28.08,27.31,27.73,10140475,FOX
2016-12-19,27.81,27.9,27.54,27.63,2557243,FOX
2016-12-20,27.65,27.92,27.51,27.59,2780285,FOX
2016-12-21,27.62,27.75,27.465,27.74,3436462,FOX
2016-12-22,27.6,27.795,27.5,27.75,3776492,FOX
2016-12-23,27.78,27.8,27.57,27.7,1382776,FOX
2016-12-27,27.82,27.99,27.69,27.84,1284490,FOX
2016-12-28,27.9,27.935,27.645,27.66,2014309,FOX
2016-12-29,27.65,27.81,27.44,27.48,1249328,FOX
2016-12-30,27.5,27.515,27.08,27.25,2885413,FOX
2017-01-03,27.74,28.15,27.5423,28.0,2938360,FOX
2017-01-04,28.0,28.38,28.0,28.25,2740956,FOX
2017-01-05,28.13,28.425,27.9,28.34,4393701,FOX
2017-01-06,28.4,28.89,28.21,28.85,2005112,FOX
2017-01-09,28.8,28.89,28.55,28.77,1827309,FOX
2017-01-10,28.71,29.29,28.56,28.92,2829212,FOX
2017-01-11,28.89,29.45,28.82,29.44,3484244,FOX
2017-01-12,29.34,29.41,28.97,29.08,3124030,FOX
2017-01-13,29.02,29.31,28.92,29.25,1912909,FOX
2017-01-17,29.14,29.34,29.095,29.25,1804773,FOX
2017-01-18,29.32,29.56,29.2,29.52,1983365,FOX
2017-01-19,29.52,29.61,29.08,29.21,2026413,FOX
2017-01-20,29.4,29.55,29.16,29.55,2532322,FOX
2017-01-23,29.49,29.61,29.25,29.51,1523378,FOX
2017-01-24,29.61,29.81,29.38,29.79,1667930,FOX
2017-01-25,29.89,29.98,29.72,29.8,2568601,FOX
2017-01-26,29.85,30.97,29.82,30.59,3083025,FOX
2017-01-27,30.7,30.96,30.42,30.85,1815080,FOX
2017-01-30,30.83,30.99,30.53,30.98,2027296,FOX
2017-01-31,30.83,31.0799,30.645,31.01,2274168,FOX
2017-02-01,31.03,31.3,30.94,31.24,2918255,FOX
2017-02-02,31.21,31.23,30.935,31.16,1929127,FOX
2017-02-03,31.3,31.3,30.87,31.09,1658307,FOX
2017-02-06,30.94,31.12,30.685,30.72,2339490,FOX
2017-02-07,30.45,31.084,29.8,30.16,5893165,FOX
2017-02-08,30.08,30.19,29.58,29.82,3864297,FOX
2017-02-09,29.95,30.1,29.64,29.71,1932516,FOX
2017-02-10,29.8,29.85,29.53,29.65,3051973,FOX
2017-02-13,29.85,29.86,29.26,29.48,3461498,FOX
2017-02-14,29.5,30.08,29.35,30.02,2676206,FOX
2017-02-15,29.8,30.33,29.7705,30.33,2194068,FOX
2017-02-16,30.31,30.31,29.95,30.08,1984041,FOX
2017-02-17,30.05,30.12,29.75,29.92,2438244,FOX
2017-02-21,29.95,30.28,29.78,30.06,2645449,FOX
2017-02-22,29.97,30.23,29.96,30.15,1681656,FOX
2017-02-23,30.16,30.32,29.785,30.0,2604962,FOX
2017-02-24,30.16,30.24,29.93,30.23,2689559,FOX
2017-02-27,30.09,30.28,29.78,30.01,2232394,FOX
2017-02-28,29.96,29.98,29.33,29.35,5615077,FOX
2017-03-01,29.51,30.08,29.51,29.86,3895249,FOX
2017-03-02,29.77,29.86,29.51,29.71,2360594,FOX
2017-03-03,29.71,29.99,29.49,29.95,1888147,FOX
2017-03-06,29.89,30.48,29.78,30.2,2573741,FOX
2017-03-07,30.02,30.21,29.77,30.11,2752302,FOX
2017-03-08,30.09,30.16,29.88,29.98,2257992,FOX
2017-03-09,30.0,30.36,30.0,30.26,3041348,FOX
2017-03-10,30.27,30.4,29.83,29.96,3588970,FOX
2017-03-13,29.95,30.05,29.85,29.95,1585948,FOX
2017-03-14,29.88,30.04,29.78,29.92,1254621,FOX
2017-03-15,30.05,30.43,29.92,30.32,2329074,FOX
2017-03-16,30.25,30.3,30.0,30.2,2141831,FOX
2017-03-17,30.41,30.48,30.06,30.27,3243312,FOX
2017-03-20,30.27,30.46,30.06,30.09,1010655,FOX
2017-03-21,30.23,30.33,30.02,30.09,2703347,FOX
2017-03-22,30.17,30.53,30.02,30.42,2250647,FOX
2017-03-23,30.4,30.945,30.27,30.75,3010282,FOX
2017-03-24,30.84,31.185,30.64,30.88,2496218,FOX
2017-03-27,30.83,31.37,30.675,31.25,2672410,FOX
2017-03-28,31.16,31.92,31.15,31.82,3456494,FOX
2017-03-29,31.66,31.79,31.47,31.51,1627574,FOX
2017-03-30,31.45,31.695,31.34,31.67,1490562,FOX
2017-03-31,31.58,31.88,31.58,31.78,2018551,FOX
2017-04-03,31.77,31.94,31.43,31.57,1681118,FOX
2017-04-04,31.5,31.55,31.05,31.21,1909945,FOX
2017-04-05,31.2,31.26,30.73,30.83,2357388,FOX
2017-04-06,30.81,30.81,30.085,30.55,3229907,FOX
2017-04-07,30.6,30.68,30.29,30.54,1592146,FOX
2017-04-10,30.62,30.82,30.46,30.6,2371344,FOX
2017-04-11,30.49,30.62,30.17,30.47,1822499,FOX
2017-04-12,30.36,30.46,29.95,30.14,2172287,FOX
2017-04-13,30.24,30.44,29.86,29.86,1611000,FOX
2017-04-17,29.96,30.22,29.94,30.16,1906172,FOX
2017-04-18,30.04,30.17,29.79,30.05,1818175,FOX
2017-04-19,30.13,30.29,29.81,29.81,2924613,FOX
2017-04-20,29.98,30.645,29.81,30.55,3395499,FOX
2017-04-21,30.56,30.66,30.14,30.22,1798357,FOX
2017-04-24,30.5,30.58,29.65,29.75,3197209,FOX
2017-04-25,29.79,30.06,29.78,29.89,4720183,FOX
2017-04-26,29.93,30.21,29.85,30.05,1911541,FOX
2017-04-27,30.04,30.14,29.82,29.93,2973757,FOX
2017-04-28,29.99,29.99,29.64,29.86,1925298,FOX
2017-05-01,29.95,29.95,29.56,29.69,2280503,FOX
2017-05-02,29.63,29.91,29.605,29.85,2179951,FOX
2017-05-03,29.85,29.85,28.255,28.35,3762465,FOX
2017-05-04,28.25,28.7,27.31,28.5,5263604,FOX
2017-05-05,28.62,28.86,28.03,28.58,3127543,FOX
2017-05-08,28.62,28.66,27.91,28.03,3399022,FOX
2017-05-09,27.95,28.08,27.63,27.96,2905589,FOX
2017-05-10,27.84,27.95,27.54,27.68,3754414,FOX
2017-05-11,28.02,28.49,27.41,28.32,6264669,FOX
2017-05-12,28.22,28.49,27.73,27.9,8152639,FOX
2017-05-15,27.97,28.12,27.63,27.67,4418453,FOX
2017-05-16,27.71,27.71,26.89,27.11,3198456,FOX
2017-05-17,27.0,27.02,26.61,26.77,3676186,FOX
2017-05-18,26.66,26.94,26.63,26.78,2000651,FOX
2017-05-19,26.72,27.15,26.64,27.02,3060941,FOX
2017-05-22,27.05,27.09,26.845,27.0,2260971,FOX
2017-05-23,27.05,27.06,26.49,26.53,2036273,FOX
2017-05-24,26.62,26.72,26.47,26.67,1177478,FOX
2017-05-25,26.8,27.71,26.55,27.23,3490506,FOX
2017-05-26,27.32,27.32,26.9,26.95,2155747,FOX
2017-05-30,26.9,27.02,26.77,26.96,2248086,FOX
2017-05-31,26.98,27.07,26.7765,26.9,1719687,FOX
2017-06-01,26.89,27.55,26.855,27.53,2420451,FOX
2017-06-02,27.61,27.85,27.53,27.6,2322397,FOX
2017-06-05,27.6,27.6,27.07,27.36,1512063,FOX
2017-06-06,27.37,27.54,27.16,27.21,2045932,FOX
2017-06-07,27.2,27.41,27.1,27.19,1594715,FOX
2017-06-08,27.14,27.21,26.71,27.0,1481304,FOX
2017-06-09,27.02,27.71,26.83,27.7,4006353,FOX
2017-06-12,27.57,28.56,27.57,28.17,4661740,FOX
2017-06-13,27.92,28.145,27.6,27.66,2346315,FOX
2017-06-14,27.8,27.8,26.98,27.13,2260375,FOX
2017-06-15,27.07,27.425,27.0,27.41,1958560,FOX
2017-06-16,26.93,27.36,26.83,27.12,3581799,FOX
2017-06-19,27.15,27.57,26.93,27.43,1876178,FOX
2017-06-20,27.31,27.31,26.7,26.74,2114386,FOX
2017-06-21,26.76,27.11,26.4999,26.86,2711817,FOX
2017-06-22,26.82,26.88,26.62,26.63,1450228,FOX
2017-06-23,26.59,26.95,26.42,26.93,7486806,FOX
2017-06-26,27.0,27.825,26.98,27.62,2868109,FOX
2017-06-27,27.51,27.78,27.19,27.22,3217318,FOX
2017-06-28,27.33,27.995,27.33,27.77,2153319,FOX
2017-06-29,27.64,28.41,27.61,27.74,3071269,FOX
2017-06-30,27.91,27.95,27.4,27.87,2325446,FOX
2017-07-03,28.1,28.43,27.94,28.13,1568031,FOX
2017-07-05,28.12,28.18,27.8,27.94,1810812,FOX
2017-07-06,27.76,27.84,27.47,27.52,2027786,FOX
2017-07-07,27.54,27.71,27.31,27.56,1503073,FOX
2017-07-10,27.47,27.9,27.44,27.84,1201836,FOX
2017-07-11,27.88,27.88,27.64,27.72,1188764,FOX
2017-07-12,27.95,28.35,27.94,28.31,2353927,FOX
2017-07-13,28.08,28.59,27.23,27.4,3087274,FOX
2017-07-14,27.59,27.83,27.321,27.54,1774510,FOX
2017-07-17,27.58,27.72,27.15,27.23,2652339,FOX
2017-07-18,27.26,27.27,26.72,27.2,2185677,FOX
2017-07-19,27.3,27.51,27.19,27.46,1699584,FOX
2017-07-20,27.56,27.86,27.19,27.61,1350013,FOX
2017-07-21,27.54,27.85,27.54,27.65,1581410,FOX
2017-07-24,27.75,27.75,27.33,27.5,1640217,FOX
2017-07-25,27.55,27.84,27.36,27.71,1464047,FOX
2017-07-26,27.71,28.045,27.64,27.92,1205288,FOX
2017-07-27,28.15,29.23,27.97,29.22,3242563,FOX
2017-07-28,29.06,29.27,28.76,28.91,3994434,FOX
2017-07-31,29.02,29.02,28.49,28.69,2481475,FOX
2017-08-01,28.81,29.21,28.76,28.92,2254227,FOX
2017-08-02,28.67,28.71,28.16,28.28,2360583,FOX
2017-08-03,28.27,28.7,28.15,28.52,2152361,FOX
2017-08-04,28.33,28.48,27.77,28.06,2232238,FOX
2017-08-07,28.04,28.11,27.8,27.84,1274440,FOX
2017-08-08,27.81,28.06,27.6,27.71,1526203,FOX
2017-08-09,27.43,27.56,26.96,27.51,2518231,FOX
2017-08-10,28.5,29.16,27.45,27.47,3576560,FOX
2017-08-11,27.72,27.93,27.47,27.84,1706121,FOX
2017-08-14,28.0,28.17,27.75,27.77,2058021,FOX
2017-08-15,27.71,27.83,27.42,27.44,1705322,FOX
2017-08-16,27.58,27.71,27.39,27.56,1643023,FOX
2017-08-17,27.52,27.61,26.86,26.89,2569397,FOX
2017-08-18,26.74,27.09,26.72,26.79,2456525,FOX
2017-08-21,26.84,26.91,26.56,26.89,2001432,FOX
2017-08-22,26.99,27.06,26.81,26.98,1595015,FOX
2017-08-23,26.87,26.91,26.64,26.66,2834178,FOX
2017-08-24,26.67,26.8,26.57,26.61,1574354,FOX
2017-08-25,26.66,26.97,26.58,26.72,2628485,FOX
2017-08-28,26.86,27.02,26.71,26.76,1549647,FOX
2017-08-29,26.56,27.02,26.56,26.91,1749741,FOX
2017-08-30,26.9,27.23,26.85,27.01,2059699,FOX
2017-08-31,27.02,27.2547,26.99,27.1,2528483,FOX
2017-09-01,27.16,27.31,26.955,26.98,1632517,FOX
2017-09-05,26.97,27.02,25.91,26.09,3232006,FOX
2017-09-06,26.14,26.205,25.75,25.97,2661611,FOX
2017-09-07,26.04,26.09,24.78,25.38,4478770,FOX
2017-09-08,25.37,25.4,25.07,25.38,2543777,FOX
2017-09-11,25.56,25.68,25.39,25.67,3121164,FOX
2017-09-12,25.48,25.54,25.19,25.46,2721550,FOX
2017-09-13,25.42,26.16,25.38,26.15,3250905,FOX
2017-09-14,26.05,26.13,25.795,26.0,2354231,FOX
2017-09-15,26.03,26.66,25.88,26.65,11345072,FOX
2017-09-18,26.66,26.66,25.855,26.03,2662400,FOX
2017-09-19,26.1,26.31,25.92,26.27,2295230,FOX
2017-09-20,26.32,26.53,26.26,26.38,2350730,FOX
2017-09-21,26.27,26.46,26.19,26.33,1729639,FOX
2017-09-22,26.24,26.47,26.21,26.43,1373912,FOX
2017-09-25,26.33,26.83,26.33,26.61,2500203,FOX
2017-09-26,26.63,26.7,26.4,26.42,1932815,FOX
2017-09-27,26.47,26.81,26.13,26.77,2856004,FOX
2017-09-28,26.61,26.68,25.95,26.01,2810043,FOX
2017-09-29,26.05,26.1,25.705,25.79,5002672,FOX
2017-10-02,25.85,26.295,25.79,26.05,3421529,FOX
2017-10-03,26.0,26.16,25.85,26.02,3849198,FOX
2017-10-04,25.96,26.63,25.92,26.46,3659046,FOX
2017-10-05,26.58,26.65,26.24,26.32,1590277,FOX
2017-10-06,26.34,26.49,26.09,26.47,2355450,FOX
2017-10-09,26.41,26.48,25.97,25.97,1225426,FOX
2017-10-10,26.03,26.54,25.99,26.15,1591372,FOX
2017-10-11,26.05,26.05,25.24,25.48,3020237,FOX
2017-10-12,25.3,25.78,25.2,25.49,4765116,FOX
2017-10-13,25.61,25.915,25.45,25.83,4758444,FOX
2017-10-16,25.92,26.2,25.8,26.1,1885432,FOX
2017-10-17,26.0,26.25,25.93,26.22,1305642,FOX
2017-10-18,26.21,26.72,26.19,26.59,2593110,FOX
2017-10-19,26.59,26.727,26.31,26.7,1461659,FOX
2017-10-20,26.88,26.94,26.64,26.84,1428129,FOX
2017-10-23,26.93,26.93,25.97,26.01,1921703,FOX
2017-10-24,25.89,25.97,25.54,25.56,2118190,FOX
2017-10-25,25.45,25.65,25.31,25.43,1910491,FOX
2017-10-26,25.76,26.0,25.42,25.7,1800681,FOX
2017-10-27,25.56,25.76,24.91,25.75,2326395,FOX
2017-10-30,25.65,26.03,25.52,25.75,2160971,FOX
2017-10-31,25.78,25.78,25.35,25.45,1665763,FOX
2017-11-01,25.61,25.83,25.35,25.38,1451170,FOX
2017-11-02,25.38,25.53,24.91,25.15,2960779,FOX
2017-11-03,25.05,25.2,24.395,24.43,3298298,FOX
2017-11-06,24.33,26.85,24.3,26.62,12144055,FOX
2017-11-07,26.7,27.77,26.7,27.04,6640868,FOX
2017-11-08,26.84,27.39,26.74,27.35,5692463,FOX
2017-11-09,26.76,28.96,26.57,28.13,5278905,FOX
2017-11-10,28.19,29.17,27.98,28.07,4557631,FOX
2017-11-13,27.84,28.04,27.48,27.82,1492557,FOX
2017-11-14,27.66,27.77,27.09,27.31,2402953,FOX
2017-11-15,27.26,28.01,26.86,27.95,2968127,FOX
2017-11-16,27.56,28.74,27.56,28.6,3400750,FOX
2017-11-17,30.45,30.73,29.575,30.48,5811020,FOX
2017-11-20,30.45,30.92,29.695,29.9,3265077,FOX
2017-11-21,29.93,30.28,29.64,30.1,2645452,FOX
2017-11-22,30.02,30.16,29.83,29.94,2721883,FOX
2017-11-24,29.68,30.09,29.68,29.78,732234,FOX
2017-11-27,29.72,29.89,29.67,29.7,2922052,FOX
2017-11-28,29.82,30.23,29.63,30.17,2079277,FOX
2017-11-29,30.22,31.59,30.22,31.3,3983740,FOX
2017-11-30,31.0,31.46,30.54,31.15,3597541,FOX
2017-12-01,30.64,31.6,30.515,31.47,5138016,FOX
2017-12-04,31.79,33.19,31.79,32.31,4307175,FOX
2017-12-05,32.02,33.69,32.02,32.48,6398246,FOX
2017-12-06,32.55,33.2367,32.0787,32.7,4247152,FOX
2017-12-07,32.77,34.34,32.57,33.77,10985604,FOX
2017-12-08,34.02,34.11,32.9,32.97,5690348,FOX
2017-12-11,33.04,33.35,32.76,33.27,3701853,FOX
2017-12-12,33.46,33.7,32.94,33.6,6034429,FOX
2017-12-13,33.58,33.58,32.06,32.34,7502713,FOX
2017-12-14,32.25,34.375,32.08,34.22,18216439,FOX
2017-12-15,34.32,35.34,34.15,34.22,10334066,FOX
2017-12-18,34.35,34.83,34.11,34.5,6663465,FOX
2017-12-19,34.65,34.82,34.27,34.37,5553810,FOX
2017-12-20,34.3,34.56,33.82,33.86,5637073,FOX
2017-12-21,33.79,34.81,33.66,34.53,3657716,FOX
2017-12-22,34.36,34.83,34.36,34.72,1566131,FOX
2017-12-26,34.84,34.93,34.15,34.17,1503736,FOX
2017-12-27,34.26,34.31,34.04,34.14,1521887,FOX
2017-12-28,34.18,34.25,33.99,34.08,1370102,FOX
2017-12-29,33.93,34.26,33.93,34.12,1735967,FOX
2018-01-02,34.38,35.38,34.27,35.36,3088713,FOX
2018-01-03,35.37,36.24,35.37,35.93,3250406,FOX
2018-01-04,36.16,36.22,35.78,36.17,2673266,FOX
2018-01-05,36.4,36.44,35.86,36.35,4678681,FOX
2018-01-08,36.13,36.19,35.51,35.85,4451293,FOX
2018-01-09,35.82,36.37,35.82,36.18,4054009,FOX
2018-01-10,36.19,36.29,35.07,35.32,6894965,FOX
2018-01-11,35.3,35.92,35.3,35.8,2711937,FOX
2018-01-12,35.8,36.48,35.72,36.37,2243903,FOX
2018-01-16,36.5,36.53,35.75,35.79,3145805,FOX
2018-01-17,36.12,36.54,35.85,36.49,3030892,FOX
2018-01-18,36.44,36.44,35.65,35.73,3525922,FOX
2018-01-19,35.61,36.26,35.57,36.26,5556944,FOX
2018-01-22,36.45,37.07,35.99,36.96,3586021,FOX
2018-01-23,36.62,37.32,36.59,37.19,3866089,FOX
2018-01-24,37.35,37.97,37.22,37.49,2569173,FOX
2018-01-25,37.51,37.84,37.39,37.73,2565785,FOX
2018-01-26,37.87,38.43,37.44,38.32,2511119,FOX
2018-01-29,38.1,38.5199,38.1,38.14,2415493,FOX
2018-01-30,38.41,38.56,37.85,37.88,2268564,FOX
2018-01-31,37.83,37.84,36.26,36.49,3546305,FOX
2018-02-01,36.49,37.15,36.25,36.71,2743634,FOX
2018-02-02,36.4,36.93,36.09,36.22,2921141,FOX
2018-02-05,36.06,37.05,35.55,35.56,5306923,FOX
2018-02-06,35.01,36.44,34.76,36.42,7349643,FOX
2018-02-07,36.41,36.96,35.62,35.7,4004218,FOX
2013-02-08,106.95,107.83,106.6125,107.76,317047,FRT
2013-02-11,107.55,108.0,107.0,107.82,336497,FRT
2013-02-12,107.62,109.03,107.62,108.95,657101,FRT
2013-02-13,108.99,110.25,106.49,109.18,409573,FRT
2013-02-14,108.95,109.37,108.37,108.53,196347,FRT
2013-02-15,108.43,108.73,107.66,108.53,264628,FRT
2013-02-19,108.46,109.64,108.41,109.3,303995,FRT
2013-02-20,109.05,109.89,108.49,108.49,330213,FRT
2013-02-21,108.55,108.74,107.33,107.42,339470,FRT
2013-02-22,107.85,108.02,107.47,107.85,322208,FRT
2013-02-25,108.0,108.36,106.13,106.15,420451,FRT
2013-02-26,106.49,107.44,105.56,106.18,747685,FRT
2013-02-27,106.37,107.55,106.15,107.04,468641,FRT
2013-02-28,107.05,107.17,106.21,106.21,640785,FRT
2013-03-01,106.35,106.84,104.9001,105.74,624739,FRT
2013-03-04,105.8,106.715,105.47,106.56,431501,FRT
2013-03-05,106.99,108.05,106.4,108.01,427494,FRT
2013-03-06,108.01,108.01,107.03,107.72,306517,FRT
2013-03-07,107.84,108.45,106.84,107.15,695226,FRT
2013-03-08,107.81,107.86,106.24,106.37,312958,FRT
2013-03-11,106.23,106.47,105.73,106.2,355723,FRT
2013-03-12,105.44,105.6,104.7,104.97,360465,FRT
2013-03-13,104.97,105.57,104.63,104.93,326889,FRT
2013-03-14,105.0,105.26,104.86,104.97,442892,FRT
2013-03-15,104.97,105.28,104.49,105.25,455964,FRT
2013-03-18,104.48,105.01,104.13,105.0,446009,FRT
2013-03-19,104.93,105.62,104.55,105.57,460665,FRT
2013-03-20,106.04,106.04,105.36,105.9,288313,FRT
2013-03-21,105.42,106.32,105.42,105.65,271120,FRT
2013-03-22,105.98,106.58,105.91,106.58,290527,FRT
2013-03-25,106.49,107.06,106.2,106.44,369657,FRT
2013-03-26,106.58,106.95,106.14,106.78,287310,FRT
2013-03-27,105.79,107.62,105.79,107.21,369869,FRT
2013-03-28,106.95,108.09,106.86,108.04,410523,FRT
2013-04-01,108.1,108.67,107.455,108.67,273629,FRT
2013-04-02,108.55,109.26,107.81,108.17,329882,FRT
2013-04-03,108.84,108.84,107.55,108.62,455502,FRT
2013-04-04,108.56,109.84,108.5,109.73,258764,FRT
2013-04-05,109.19,110.65,108.56,110.61,381479,FRT
2013-04-08,110.52,111.78,110.1,111.74,341954,FRT
2013-04-09,112.03,112.56,110.8,111.83,324401,FRT
2013-04-10,112.15,112.913,111.825,112.69,256636,FRT
2013-04-11,112.61,113.65,112.44,112.94,248570,FRT
2013-04-12,112.7,113.72,112.49,113.72,238376,FRT
2013-04-15,113.12,113.4,111.05,111.26,327000,FRT
2013-04-16,111.73,112.82,110.77,111.81,444605,FRT
2013-04-17,111.1,111.19,109.9,110.81,369593,FRT
2013-04-18,110.99,111.48,110.15,111.0,234060,FRT
2013-04-19,111.18,113.55,110.8,113.37,386112,FRT
2013-04-22,113.54,113.74,112.1,113.42,278589,FRT
2013-04-23,113.85,114.46,113.47,113.94,245205,FRT
2013-04-24,113.98,114.77,113.3,113.97,202080,FRT
2013-04-25,114.07,115.35,112.96,114.57,273627,FRT
2013-04-26,114.46,114.73,113.88,114.28,314219,FRT
2013-04-29,114.71,115.41,113.92,115.28,201110,FRT
2013-04-30,115.25,117.18,114.77,117.01,459878,FRT
2013-05-01,116.22,117.12,115.49,115.78,315321,FRT
2013-05-02,115.94,117.34,115.4,116.66,434593,FRT
2013-05-03,118.11,118.13,116.82,117.37,271431,FRT
2013-05-06,117.25,118.52,116.87,117.29,242243,FRT
2013-05-07,117.24,117.83,116.42,116.64,316369,FRT
2013-05-08,116.63,117.08,115.78,116.71,348336,FRT
2013-05-09,116.94,116.94,115.83,116.01,242299,FRT
2013-05-10,116.15,116.55,115.86,116.41,161315,FRT
2013-05-13,116.42,117.12,116.06,117.12,282986,FRT
2013-05-14,116.9,118.054,116.57,116.7,328532,FRT
2013-05-15,116.8,117.98,116.36,117.96,480419,FRT
2013-05-16,118.06,118.21,116.21,116.54,229291,FRT
2013-05-17,117.01,117.29,116.24,116.82,337053,FRT
2013-05-20,116.6,117.05,116.52,116.76,255691,FRT
2013-05-21,117.08,117.94,116.972,117.42,281213,FRT
2013-05-22,117.41,118.04,113.75,114.14,440733,FRT
2013-05-23,112.35,112.81,111.19,111.6,545930,FRT
2013-05-24,111.39,113.63,110.76,113.34,434420,FRT
2013-05-28,114.06,114.49,111.45,112.46,420012,FRT
2013-05-29,111.57,112.0576,108.77,110.22,432634,FRT
2013-05-30,110.46,111.08,109.08,109.12,409944,FRT
2013-05-31,109.07,110.03,107.7,107.75,534736,FRT
2013-06-03,107.89,108.94,106.61,108.24,361008,FRT
2013-06-04,108.48,108.48,106.93,106.95,432171,FRT
2013-06-05,106.93,107.2728,105.76,106.06,288748,FRT
2013-06-06,105.88,107.62,105.06,107.59,500465,FRT
2013-06-07,107.78,107.825,105.96,107.4,646322,FRT
2013-06-10,107.48,107.66,106.45,106.69,299086,FRT
2013-06-11,104.94,106.58,104.56,105.71,476286,FRT
2013-06-12,105.87,106.26,103.27,103.48,591151,FRT
2013-06-13,103.18,105.8,103.18,105.46,557252,FRT
2013-06-14,105.7,107.22,105.3,105.8,442884,FRT
2013-06-17,106.49,106.86,104.684,105.3,442966,FRT
2013-06-18,105.24,105.74,104.35,104.85,430633,FRT
2013-06-19,103.78,104.59,100.11,100.77,354628,FRT
2013-06-20,99.51,99.7499,95.81,96.21,472145,FRT
2013-06-21,96.82,98.16,94.84,97.23,712605,FRT
2013-06-24,96.16,98.5,94.35,96.68,421910,FRT
2013-06-25,97.29,99.22,96.19,98.57,554189,FRT
2013-06-26,99.34,100.29,99.14,99.65,493230,FRT
2013-06-27,100.46,103.38,100.39,103.11,482882,FRT
2013-06-28,103.23,104.16,102.11,103.68,896956,FRT
2013-07-01,104.12,104.53,101.66,102.48,441882,FRT
2013-07-02,102.26,104.69,102.26,103.89,439523,FRT
2013-07-03,103.19,103.76,101.52,102.21,284194,FRT
2013-07-05,102.93,102.93,99.66,102.08,398905,FRT
2013-07-08,102.09,103.27,101.96,102.16,316874,FRT
2013-07-09,102.62,103.6,102.41,103.47,409199,FRT
2013-07-10,103.29,103.42,102.17,102.93,378410,FRT
2013-07-11,104.3,105.29,104.11,104.81,389820,FRT
2013-07-12,104.49,105.47,104.19,105.16,340122,FRT
2013-07-15,105.23,106.06,104.34,105.65,293638,FRT
2013-07-16,105.55,106.22,105.32,105.69,392959,FRT
2013-07-17,105.85,106.445,104.76,104.9,322564,FRT
2013-07-18,105.21,106.03,105.07,105.82,317337,FRT
2013-07-19,105.59,106.29,105.39,105.65,768302,FRT
2013-07-22,105.86,106.25,105.05,105.9,389409,FRT
2013-07-23,106.1,107.67,105.44,107.44,508319,FRT
2013-07-24,107.44,107.44,103.9,104.65,397459,FRT
2013-07-25,104.2,105.54,104.03,105.51,342148,FRT
2013-07-26,105.13,105.93,104.24,105.83,189980,FRT
2013-07-29,105.88,106.2,105.19,105.81,339208,FRT
2013-07-30,106.23,107.16,105.92,106.17,440268,FRT
2013-07-31,106.29,106.8,104.97,105.33,804923,FRT
2013-08-01,106.1,107.29,105.25,106.0,735370,FRT
2013-08-02,105.9,107.4,104.52,104.58,345794,FRT
2013-08-05,104.13,104.72,103.82,104.54,253386,FRT
2013-08-06,104.21,104.8,103.63,103.87,809650,FRT
2013-08-07,103.83,104.14,103.04,103.51,563777,FRT
2013-08-08,104.0,104.14,102.965,103.72,442932,FRT
2013-08-09,102.7,104.92,102.46,104.35,598477,FRT
2013-08-12,104.04,104.17,103.27,104.1,472766,FRT
2013-08-13,103.52,103.84,102.32,103.4,561416,FRT
2013-08-14,103.16,103.81,102.73,103.45,434466,FRT
2013-08-15,102.12,102.43,100.61,102.36,420412,FRT
2013-08-16,101.98,101.982,99.8,99.98,472698,FRT
2013-08-19,100.06,100.31,98.13,98.15,278396,FRT
2013-08-20,98.99,100.82,98.6,100.37,601277,FRT
2013-08-21,100.27,100.99,98.98,99.34,357818,FRT
2013-08-22,99.67,99.75,98.46,99.48,199051,FRT
2013-08-23,99.92,100.49,99.025,100.33,376944,FRT
2013-08-26,100.39,100.49,99.24,99.48,234284,FRT
2013-08-27,99.09,100.13,98.51,99.2,216560,FRT
2013-08-28,99.41,99.41,97.9,98.41,270572,FRT
2013-08-29,97.73,99.01,97.65,99.01,199765,FRT
2013-08-30,99.19,99.48,97.1,97.31,548173,FRT
2013-09-03,97.97,97.97,95.84,96.99,737913,FRT
2013-09-04,97.28,98.28,96.75,98.01,426373,FRT
2013-09-05,97.86,98.77,97.07,97.19,297215,FRT
2013-09-06,97.94,99.335,97.76,98.48,307762,FRT
2013-09-09,98.91,99.89,98.43,99.79,388098,FRT
2013-09-10,99.82,100.32,99.18,99.54,619376,FRT
2013-09-11,99.61,100.9,98.39,100.06,317398,FRT
2013-09-12,100.25,100.73,99.3931,99.82,308137,FRT
2013-09-13,99.72,100.8,99.64,100.55,342791,FRT
2013-09-16,101.31,102.33,100.2125,100.58,262373,FRT
2013-09-17,100.58,101.36,100.28,100.75,256099,FRT
2013-09-18,101.04,105.13,100.25,105.01,543046,FRT
2013-09-19,104.72,105.55,104.0,104.4,453604,FRT
2013-09-20,104.32,104.39,102.58,102.76,540186,FRT
2013-09-23,102.38,103.53,102.06,102.57,321367,FRT
2013-09-24,102.48,102.97,101.8,102.03,435255,FRT
2013-09-25,101.94,102.83,101.044,101.59,393612,FRT
2013-09-26,101.58,102.5959,101.24,102.44,289329,FRT
2013-09-27,102.08,102.87,101.62,102.29,230938,FRT
2013-09-30,101.71,102.872,101.03,101.45,358391,FRT
2013-10-01,101.73,104.76,101.05,103.37,605605,FRT
2013-10-02,102.9,103.74,102.08,103.51,416807,FRT
2013-10-03,102.99,103.24,101.76,102.54,565520,FRT
2013-10-04,102.4,103.27,101.4967,102.64,279817,FRT
2013-10-07,102.07,103.52,101.78,103.13,327477,FRT
2013-10-08,102.89,103.52,101.9,102.04,318515,FRT
2013-10-09,102.09,102.75,101.01,101.24,453623,FRT
2013-10-10,101.67,103.98,101.67,103.96,318169,FRT
2013-10-11,103.39,104.42,102.83,104.39,286450,FRT
2013-10-14,104.27,104.77,103.33,104.45,320408,FRT
2013-10-15,105.49,105.49,103.84,104.02,303483,FRT
2013-10-16,104.79,106.11,104.51,106.0,260560,FRT
2013-10-17,105.35,107.08,105.22,106.89,456160,FRT
2013-10-18,107.1,107.25,105.78,106.53,680551,FRT
2013-10-21,106.55,106.55,104.87,105.2,357236,FRT
2013-10-22,105.48,106.6,104.0,106.06,264407,FRT
2013-10-23,105.85,106.77,105.26,106.34,286130,FRT
2013-10-24,106.2,106.72,105.7,106.47,189019,FRT
2013-10-25,106.89,107.49,106.5,107.18,299541,FRT
2013-10-28,107.36,107.36,105.18,105.86,369638,FRT
2013-10-29,105.71,106.155,104.81,106.01,322082,FRT
2013-10-30,105.84,106.31,104.5,105.05,346933,FRT
2013-10-31,104.78,105.205,103.46,103.6,698355,FRT
2013-11-01,108.82,111.99,105.69,108.15,705196,FRT
2013-11-04,108.16,109.22,107.43,108.01,427632,FRT
2013-11-05,107.27,107.83,106.89,107.08,661133,FRT
2013-11-06,109.4,109.4,106.63,106.97,287693,FRT
2013-11-07,107.02,107.71,105.08,105.4,580038,FRT
2013-11-08,105.04,105.69,102.55,105.03,516781,FRT
2013-11-11,105.17,105.91,104.465,105.07,263054,FRT
2013-11-12,105.08,105.08,103.4,104.82,297330,FRT
2013-11-13,104.49,105.69,102.98,105.64,410955,FRT
2013-11-14,105.97,107.99,105.89,107.37,389938,FRT
2013-11-15,107.12,107.9125,106.5901,107.48,369012,FRT
2013-11-18,107.73,107.8,106.57,106.66,376505,FRT
2013-11-19,106.81,106.81,105.52,106.0,365427,FRT
2013-11-20,106.01,107.08,104.71,105.27,633490,FRT
2013-11-21,105.64,106.04,104.78,105.98,374455,FRT
2013-11-22,105.87,106.02,105.04,105.42,210395,FRT
2013-11-25,105.5,105.6,104.48,104.61,242025,FRT
2013-11-26,104.42,105.06,104.21,104.39,634147,FRT
2013-11-27,104.9,105.046,103.85,104.91,269470,FRT
2013-11-29,105.25,105.26,103.28,103.52,173776,FRT
2013-12-02,103.25,104.58,102.41,103.14,415067,FRT
2013-12-03,103.01,104.1,102.78,103.79,367624,FRT
2013-12-04,104.01,104.24,101.99,103.32,332878,FRT
2013-12-05,103.01,103.87,102.24,103.8,387050,FRT
2013-12-06,104.34,104.524,103.48,104.04,320645,FRT
2013-12-09,103.54,104.13,103.3,103.98,489091,FRT
2013-12-10,104.0,104.18,103.21,103.72,352803,FRT
2013-12-11,103.57,103.57,100.83,101.03,462768,FRT
2013-12-12,101.17,102.06,100.27,100.42,420165,FRT
2013-12-13,100.93,102.26,99.83,100.3,322939,FRT
2013-12-16,100.76,100.88,100.25,100.37,396163,FRT
2013-12-17,101.12,101.38,100.48,101.0,463824,FRT
2013-12-18,101.0,103.06,99.85,102.7,633973,FRT
2013-12-19,102.35,102.35,100.19,100.84,473646,FRT
2013-12-20,101.11,102.0,100.96,101.83,546182,FRT
2013-12-23,102.3,102.485,101.48,101.72,471674,FRT
2013-12-24,101.78,102.51,101.67,102.15,212502,FRT
2013-12-26,102.53,103.12,101.25,101.96,277375,FRT
2013-12-27,101.91,102.15,100.97,101.69,260197,FRT
2013-12-30,100.78,101.64,100.7,101.37,276686,FRT
2013-12-31,101.26,101.7,100.96,101.41,418569,FRT
2014-01-02,101.38,101.84,100.366,100.9,501833,FRT
2014-01-03,101.13,102.28,100.97,101.93,374045,FRT
2014-01-06,103.05,103.5796,102.27,103.26,698686,FRT
2014-01-07,103.34,104.36,101.8,103.97,528993,FRT
2014-01-08,103.71,103.92,102.07,103.47,460321,FRT
2014-01-09,103.64,103.67,102.2,103.32,276418,FRT
2014-01-10,103.66,104.8,103.18,104.78,366868,FRT
2014-01-13,104.39,104.55,103.68,104.27,759915,FRT
2014-01-14,104.33,105.39,103.9,105.16,668665,FRT
2014-01-15,105.97,106.3,104.66,104.72,546402,FRT
2014-01-16,104.77,105.42,104.39,104.5,525317,FRT
2014-01-17,104.76,104.82,103.72,103.72,708014,FRT
2014-01-21,104.43,105.05,104.2,104.94,460194,FRT
2014-01-22,105.4,106.78,105.4,106.72,681144,FRT
2014-01-23,106.11,107.74,106.05,107.71,642691,FRT
2014-01-24,107.5,107.84,106.64,107.08,747727,FRT
2014-01-27,107.11,107.62,105.77,106.55,556563,FRT
2014-01-28,106.55,108.33,106.55,108.28,607115,FRT
2014-01-29,111.45,111.45,107.34,108.16,534827,FRT
2014-01-30,108.56,109.61,108.15,108.38,534132,FRT
2014-01-31,107.5,109.628,107.5,109.0,529816,FRT
2014-02-03,108.53,109.2,105.8,106.22,855561,FRT
2014-02-04,106.45,108.68,105.88,108.5,717511,FRT
2014-02-05,108.48,110.59,107.93,110.37,902796,FRT
2014-02-06,110.46,111.8,110.12,111.7,678133,FRT
2014-02-07,112.02,112.91,111.85,112.62,667592,FRT
2014-02-10,112.5,113.18,111.84,113.0,479205,FRT
2014-02-11,112.83,113.66,112.66,113.26,532470,FRT
2014-02-12,112.12,113.81,109.63,111.08,813363,FRT
2014-02-13,110.44,111.46,110.2,110.76,606550,FRT
2014-02-14,111.02,111.59,110.68,111.43,512465,FRT
2014-02-18,111.61,111.66,110.58,111.53,558212,FRT
2014-02-19,111.41,112.45,111.02,111.2,572074,FRT
2014-02-20,111.39,112.22,109.92,110.48,423978,FRT
2014-02-21,110.85,111.68,109.9,111.57,367659,FRT
2014-02-24,111.97,112.24,110.95,110.96,436566,FRT
2014-02-25,111.0,112.07,110.77,111.49,359973,FRT
2014-02-26,111.95,111.95,111.0,111.26,350047,FRT
2014-02-27,111.28,112.0,110.43,110.94,237646,FRT
2014-02-28,110.64,111.83,110.41,111.31,626439,FRT
2014-03-03,110.85,111.435,110.02,110.68,432958,FRT
2014-03-04,112.0,112.37,111.62,112.26,452718,FRT
2014-03-05,112.22,112.69,110.84,111.24,407587,FRT
2014-03-06,111.21,111.785,110.03,110.69,529004,FRT
2014-03-07,110.51,110.82,109.65,110.23,513107,FRT
2014-03-10,110.14,110.75,109.52,110.11,321801,FRT
2014-03-11,110.41,110.87,110.15,110.82,426666,FRT
2014-03-12,110.59,111.81,110.59,111.36,383421,FRT
2014-03-13,111.4,112.08,110.4,111.03,360923,FRT
2014-03-14,110.63,111.83,110.63,110.87,201496,FRT
2014-03-17,111.51,111.94,110.539,110.7,338998,FRT
2014-03-18,110.6,112.13,110.59,112.06,491379,FRT
2014-03-19,111.4,112.22,109.22,109.66,516485,FRT
2014-03-20,109.41,111.06,108.92,111.0,452919,FRT
2014-03-21,111.95,113.09,111.12,112.93,1064317,FRT
2014-03-24,113.31,113.67,111.6,112.2,360085,FRT
2014-03-25,112.55,113.59,112.15,113.21,296429,FRT
2014-03-26,113.36,113.43,112.02,112.54,348566,FRT
2014-03-27,112.21,113.6,111.8301,113.28,278306,FRT
2014-03-28,113.66,114.545,113.29,113.53,413944,FRT
2014-03-31,114.09,114.96,112.72,114.72,547157,FRT
2014-04-01,114.94,115.6,113.785,115.6,648317,FRT
2014-04-02,115.33,115.48,114.54,114.72,640831,FRT
2014-04-03,114.54,114.68,113.57,113.83,737614,FRT
2014-04-04,114.39,115.0499,113.665,114.01,404452,FRT
2014-04-07,114.13,115.13,113.86,114.13,421546,FRT
2014-04-08,114.31,114.73,113.59,114.65,336767,FRT
2014-04-09,114.59,114.68,113.43,113.78,357036,FRT
2014-04-10,113.63,114.3,112.51,112.58,431841,FRT
2014-04-11,112.18,112.94,111.6,112.07,580378,FRT
2014-04-14,112.89,113.67,112.27,113.59,377145,FRT
2014-04-15,113.53,114.62,113.46,114.59,493435,FRT
2014-04-16,114.66,116.16,114.12,116.12,520204,FRT
2014-04-17,115.39,115.53,114.38,115.28,1102345,FRT
2014-04-21,115.2,115.76,114.67,115.69,332559,FRT
2014-04-22,115.59,116.22,114.56,116.01,341930,FRT
2014-04-23,116.15,116.5,115.23,115.54,480746,FRT
2014-04-24,115.66,116.63,115.32,116.6,242585,FRT
2014-04-25,116.51,116.78,115.85,115.93,352226,FRT
2014-04-28,116.32,117.38,115.8,117.37,333527,FRT
2014-04-29,117.57,118.07,116.44,116.71,302971,FRT
2014-04-30,116.63,117.58,116.34,117.54,269432,FRT
2014-05-01,117.88,118.5,116.25,118.34,373486,FRT
2014-05-02,117.94,119.07,117.47,118.09,178591,FRT
2014-05-05,117.65,118.86,117.01,118.28,269947,FRT
2014-05-06,117.86,118.73,117.49,118.35,342215,FRT
2014-05-07,118.91,119.9,118.58,119.71,383694,FRT
2014-05-08,119.76,120.615,119.45,119.66,301848,FRT
2014-05-09,119.75,119.75,117.09,118.78,452434,FRT
2014-05-12,118.98,119.61,118.3,118.74,354608,FRT
2014-05-13,118.73,119.72,117.63,117.98,292287,FRT
2014-05-14,118.2,118.64,117.505,118.38,400225,FRT
2014-05-15,118.21,118.64,117.4,118.36,414757,FRT
2014-05-16,118.17,120.01,117.79,119.98,418228,FRT
2014-05-19,119.75,120.22,118.96,119.39,387433,FRT
2014-05-20,119.12,119.9,118.46,118.99,523693,FRT
2014-05-21,119.39,119.708,118.27,118.89,360098,FRT
2014-05-22,118.75,119.36,118.48,118.98,355488,FRT
2014-05-23,118.8,119.8,118.8,119.56,359364,FRT
2014-05-27,119.96,120.35,119.61,120.22,291379,FRT
2014-05-28,119.98,120.0,118.8275,119.0,487263,FRT
2014-05-29,119.26,119.5,118.61,119.0,375810,FRT
2014-05-30,119.19,120.09,118.89,119.52,563057,FRT
2014-06-02,119.93,121.012,119.58,120.86,289589,FRT
2014-06-03,120.42,121.2,120.31,120.73,138793,FRT
2014-06-04,120.48,121.7,120.37,121.42,291428,FRT
2014-06-05,121.5,123.2,121.21,123.11,369609,FRT
2014-06-06,123.37,123.37,122.06,122.34,275007,FRT
2014-06-09,121.6,122.32,119.79,120.23,328317,FRT
2014-06-10,119.84,120.686,118.55,119.39,389646,FRT
2014-06-11,119.37,119.65,118.17,119.27,237825,FRT
2014-06-12,118.98,119.46,118.19,119.13,231118,FRT
2014-06-13,119.14,119.76,118.46,119.72,237062,FRT
2014-06-16,119.69,120.29,118.39,118.47,315916,FRT
2014-06-17,118.46,119.96,118.25,118.98,498049,FRT
2014-06-18,118.96,120.15,118.71,119.9,326304,FRT
2014-06-19,119.03,120.34,118.06,120.3,287204,FRT
2014-06-20,120.67,120.95,119.34,120.67,461096,FRT
2014-06-23,120.55,121.608,119.8825,119.98,302325,FRT
2014-06-24,120.02,120.53,119.35,119.76,382842,FRT
2014-06-25,119.85,120.71,119.4,120.4,383737,FRT
2014-06-26,120.55,120.635,119.27,119.62,266288,FRT
2014-06-27,119.62,121.35,119.48,121.34,475832,FRT
2014-06-30,121.4,121.95,120.03,120.92,414793,FRT
2014-07-01,121.21,122.13,120.31,121.91,550729,FRT
2014-07-02,121.65,121.91,120.45,121.71,422821,FRT
2014-07-03,121.65,121.795,120.87,121.38,282472,FRT
2014-07-07,120.96,121.91,120.96,121.53,229279,FRT
2014-07-08,121.53,122.83,120.98,122.78,308519,FRT
2014-07-09,122.72,122.86,121.63,122.82,252372,FRT
2014-07-10,122.58,123.75,122.51,123.01,279651,FRT
2014-07-11,122.9,123.69,122.69,123.05,205200,FRT
2014-07-14,123.22,123.48,122.62,123.36,209023,FRT
2014-07-15,123.5,123.75,122.64,123.16,243952,FRT
2014-07-16,123.58,124.22,122.426,123.09,368167,FRT
2014-07-17,122.95,123.22,122.37,122.72,379010,FRT
2014-07-18,122.77,124.38,122.77,124.22,338704,FRT
2014-07-21,123.75,124.12,123.27,123.87,217853,FRT
2014-07-22,124.28,124.79,124.03,124.33,224087,FRT
2014-07-23,124.21,124.78,124.02,124.61,155348,FRT
2014-07-24,124.58,124.96,123.78,124.4,253019,FRT
2014-07-25,124.1,124.565,122.98,123.25,264044,FRT
2014-07-28,123.34,124.7,122.72,124.14,165926,FRT
2014-07-29,124.21,124.21,123.25,123.3,282002,FRT
2014-07-30,123.45,123.82,122.68,123.34,301821,FRT
2014-07-31,122.01,123.225,122.01,122.1,566073,FRT
2014-08-01,122.22,123.06,121.98,122.77,411278,FRT
2014-08-04,122.22,123.06,121.98,122.77,411278,FRT
2014-08-05,122.25,122.94,121.4,121.6,316420,FRT
2014-08-06,121.56,121.73,121.06,121.13,168334,FRT
2014-08-07,121.13,121.86,120.95,121.42,249102,FRT
2014-08-08,122.63,123.015,120.58,121.7,360276,FRT
2014-08-11,122.09,123.44,121.88,123.19,217605,FRT
2014-08-12,123.09,123.47,122.5,122.81,228613,FRT
2014-08-13,123.25,124.43,122.955,124.31,309335,FRT
2014-08-14,124.3,124.79,123.25,123.79,249290,FRT
2014-08-15,123.84,124.79,123.18,123.7,253401,FRT
2014-08-18,123.75,124.36,123.12,124.33,303615,FRT
2014-08-19,124.58,125.17,123.89,125.12,368198,FRT
2014-08-20,124.98,125.95,124.2,125.8,250723,FRT
2014-08-21,125.99,126.395,125.295,125.54,224057,FRT
2014-08-22,125.26,126.2799,124.4,124.61,386162,FRT
2014-08-25,124.89,125.29,123.715,124.06,169685,FRT
2014-08-26,124.31,124.92,123.98,124.44,193291,FRT
2014-08-27,124.74,124.74,124.0,124.55,161434,FRT
2014-08-28,124.08,124.65,123.97,124.25,130875,FRT
2014-08-29,124.4,124.9,124.08,124.78,179112,FRT
2014-09-02,124.68,125.33,124.15,124.55,628074,FRT
2014-09-03,124.98,125.26,124.02,125.11,425153,FRT
2014-09-04,125.02,126.06,124.75,125.19,350691,FRT
2014-09-05,124.9,126.0,124.84,125.72,441819,FRT
2014-09-08,125.51,125.83,124.89,125.65,306103,FRT
2014-09-09,125.33,125.53,124.88,125.23,241592,FRT
2014-09-10,124.64,124.79,123.34,123.54,321145,FRT
2014-09-11,123.18,124.05,123.0,123.67,208044,FRT
2014-09-12,123.24,123.24,119.15,119.78,357913,FRT
2014-09-15,120.17,120.695,119.35,119.58,233755,FRT
2014-09-16,119.68,121.15,119.035,120.59,547704,FRT
2014-09-17,120.99,122.04,120.54,121.19,520190,FRT
2014-09-18,120.52,120.705,119.08,119.1,239124,FRT
2014-09-19,119.2,119.97,118.9803,119.39,531009,FRT
2014-09-22,119.26,119.59,118.36,118.85,391556,FRT
2014-09-23,118.68,119.36,118.14,118.18,394559,FRT
2014-09-24,118.42,119.19,117.276,117.5,328729,FRT
2014-09-25,117.47,117.93,116.5,117.12,286403,FRT
2014-09-26,117.0,118.73,116.63,118.54,298090,FRT
2014-09-29,117.78,118.64,117.25,118.59,347335,FRT
2014-09-30,119.02,119.18,117.62,118.46,503454,FRT
2014-10-01,118.44,119.51,118.02,118.71,691539,FRT
2014-10-02,118.88,119.29,117.57,118.57,344483,FRT
2014-10-03,118.92,119.67,118.13,119.28,315613,FRT
2014-10-06,119.45,120.155,119.01,119.78,244847,FRT
2014-10-07,119.12,119.63,118.2,118.28,331113,FRT
2014-10-08,118.33,120.97,117.86,120.94,286189,FRT
2014-10-09,120.93,122.48,120.93,121.43,364689,FRT
2014-10-10,121.83,122.93,120.92,120.96,319358,FRT
2014-10-13,120.98,121.76,120.16,120.31,428108,FRT
2014-10-14,120.18,122.84,120.18,122.45,455664,FRT
2014-10-15,121.66,123.72,120.9,122.55,582363,FRT
2014-10-16,121.55,122.52,120.16,122.17,505667,FRT
2014-10-17,123.18,123.18,120.77,122.14,598634,FRT
2014-10-20,122.01,123.62,121.97,123.57,256619,FRT
2014-10-21,123.46,125.4,123.4,125.38,294043,FRT
2014-10-22,125.53,127.09,125.02,126.49,341731,FRT
2014-10-23,127.11,127.8,126.5,127.7,381651,FRT
2014-10-24,127.49,128.22,127.222,127.99,241449,FRT
2014-10-27,127.97,129.33,127.88,129.17,367311,FRT
2014-10-28,129.2,130.09,128.69,130.09,249832,FRT
2014-10-29,136.5,136.54,134.16,134.92,360738,FRT
2014-10-30,133.58,133.89,131.33,131.47,591003,FRT
2014-10-31,133.6,133.6,130.22,131.8,497724,FRT
2014-11-03,132.57,135.35,132.355,135.31,503086,FRT
2014-11-04,134.83,135.97,134.44,135.91,295588,FRT
2014-11-05,136.5,136.54,134.16,134.92,360738,FRT
2014-11-06,135.2,135.84,133.98,134.17,369684,FRT
2014-11-07,134.18,134.49,132.81,132.9,739055,FRT
2014-11-10,132.88,134.83,132.64,134.72,403879,FRT
2014-11-11,134.95,135.05,133.63,133.68,335553,FRT
2014-11-12,133.58,133.89,131.33,131.47,591003,FRT
2014-11-13,131.91,132.9193,131.5,132.18,429444,FRT
2014-11-14,132.24,132.76,130.82,131.21,234821,FRT
2014-11-17,130.8,132.31,130.755,131.62,276579,FRT
2014-11-18,132.01,132.61,131.52,132.13,337252,FRT
2014-11-19,131.96,132.44,130.62,130.75,427789,FRT
2014-11-20,130.94,130.94,129.57,130.34,354340,FRT
2014-11-21,130.65,131.42,130.445,130.67,450592,FRT
2014-11-24,130.68,132.19,130.68,131.05,422697,FRT
2014-11-25,130.9,131.3,130.68,130.79,509373,FRT
2014-11-26,131.07,133.01,130.71,132.95,390120,FRT
2014-11-28,133.26,134.9,132.41,132.66,218785,FRT
2014-12-01,132.25,133.24,131.8,131.95,414337,FRT
2014-12-02,131.62,132.61,130.81,132.53,263363,FRT
2014-12-03,132.53,133.18,132.11,132.68,283295,FRT
2014-12-04,132.31,133.08,131.91,132.81,358899,FRT
2014-12-05,132.6,132.6,131.195,132.39,241474,FRT
2014-12-08,131.99,134.04,131.99,133.12,286278,FRT
2014-12-09,131.98,133.52,131.98,133.09,300485,FRT
2014-12-10,132.78,133.5,131.85,132.56,225451,FRT
2014-12-11,133.28,133.3,132.15,132.47,263697,FRT
2014-12-12,132.24,133.2,131.22,131.29,268562,FRT
2014-12-15,131.18,132.2697,129.515,129.69,401095,FRT
2014-12-16,129.28,130.35,128.0975,129.16,457880,FRT
2014-12-17,129.68,132.86,128.72,132.82,381486,FRT
2014-12-18,133.31,135.25,133.08,135.21,414892,FRT
2014-12-19,135.22,135.63,133.61,134.09,809457,FRT
2014-12-22,134.54,137.06,134.35,136.93,231795,FRT
2014-12-23,136.93,137.505,135.89,136.39,219920,FRT
2014-12-24,136.41,137.8,135.9,136.26,89228,FRT
2014-12-26,136.21,137.0928,136.21,136.46,104687,FRT
2014-12-29,136.58,137.46,136.5,137.18,278274,FRT
2014-12-30,136.51,137.33,136.015,136.34,187004,FRT
2014-12-31,136.82,137.77,133.26,133.46,311250,FRT
2015-01-02,134.42,135.8,133.37,135.74,250622,FRT
2015-01-05,135.24,137.64,135.02,137.58,500200,FRT
2015-01-06,138.27,139.55,137.78,139.38,563008,FRT
2015-01-07,139.82,142.49,138.16,142.3,347528,FRT
2015-01-08,142.3,142.94,141.1001,141.68,419301,FRT
2015-01-09,141.7,142.71,140.5,141.81,310324,FRT
2015-01-12,141.97,143.31,141.97,142.65,266083,FRT
2015-01-13,143.01,143.69,141.22,141.89,353237,FRT
2015-01-14,141.16,143.5,140.78,143.11,394928,FRT
2015-01-15,143.12,143.91,142.43,142.98,243735,FRT
2015-01-16,142.99,144.52,142.25,144.24,295257,FRT
2015-01-20,144.3,144.87,142.5,143.16,283438,FRT
2015-01-21,142.86,143.3599,141.61,143.12,213366,FRT
2015-01-22,143.58,146.0,143.32,145.68,309365,FRT
2015-01-23,146.29,146.7,144.73,145.07,182831,FRT
2015-01-26,144.7,147.89,143.6901,147.88,327201,FRT
2015-01-27,147.4,148.46,146.53,147.24,257975,FRT
2015-01-28,147.94,148.31,146.68,146.75,274060,FRT
2015-01-29,146.74,147.61,145.6,147.4,238147,FRT
2015-01-30,146.73,147.14,143.63,143.77,969006,FRT
2015-02-02,144.23,144.33,141.02,143.86,399407,FRT
2015-02-03,143.86,145.58,142.745,145.52,226577,FRT
2015-02-04,145.1,145.5,144.155,144.72,265607,FRT
2015-02-05,145.81,147.14,144.79,147.04,198787,FRT
2015-02-06,146.96,147.04,141.29,142.3,446277,FRT
2015-02-09,142.54,143.2,141.24,141.41,165750,FRT
2015-02-10,142.02,142.46,140.17,142.37,256882,FRT
2015-02-11,143.57,144.28,140.46,142.24,240445,FRT
2015-02-12,142.76,144.57,141.75,144.54,301988,FRT
2015-02-13,144.17,144.42,142.9,143.96,354178,FRT
2015-02-17,143.24,145.49,143.24,143.58,372909,FRT
2015-02-18,143.44,145.0,142.145,144.84,334846,FRT
2015-02-19,144.22,144.5,141.895,142.23,340819,FRT
2015-02-20,141.63,144.48,141.13,144.24,266211,FRT
2015-02-23,144.4,145.51,143.58,145.42,285740,FRT
2015-02-24,144.31,144.4395,142.35,143.01,403767,FRT
2015-02-25,142.85,144.12,141.99,142.53,285913,FRT
2015-02-26,142.7,143.07,140.51,140.57,242466,FRT
2015-02-27,140.92,142.54,139.71,142.03,377939,FRT
2015-03-02,142.04,144.53,141.66,142.67,379611,FRT
2015-03-03,142.42,143.0,140.73,141.68,246683,FRT
2015-03-04,141.92,142.26,140.46,140.91,246196,FRT
2015-03-05,141.88,143.12,140.63,141.85,264378,FRT
2015-03-06,140.19,140.19,136.6,137.11,342884,FRT
2015-03-09,138.02,139.07,137.76,138.71,302019,FRT
2015-03-10,138.23,138.79,137.66,138.02,346462,FRT
2015-03-11,138.41,140.205,137.91,139.7,401196,FRT
2015-03-12,139.93,141.97,139.86,141.12,323121,FRT
2015-03-13,140.91,141.9,139.8801,141.72,340380,FRT
2015-03-16,142.53,144.66,142.01,143.52,497377,FRT
2015-03-17,143.3,144.53,142.695,143.69,378349,FRT
2015-03-18,142.85,147.24,142.095,146.7,443628,FRT
2015-03-19,146.02,148.0,145.781,146.4,407062,FRT
2015-03-20,146.69,149.61,146.56,149.44,773546,FRT
2015-03-23,149.42,151.11,148.71,150.27,526891,FRT
2015-03-24,150.17,150.26,148.74,148.86,406355,FRT
2015-03-25,149.03,149.54,145.59,145.75,348453,FRT
2015-03-26,145.6,145.98,144.33,144.93,344268,FRT
2015-03-27,144.86,146.04,144.83,145.66,241930,FRT
2015-03-30,145.94,148.92,145.68,148.86,389753,FRT
2015-03-31,148.71,149.3,146.61,147.21,606862,FRT
2015-04-01,147.2,147.48,144.89,146.43,398137,FRT
2015-04-02,146.17,149.03,146.17,148.45,279303,FRT
2015-04-06,148.3,150.49,148.29,149.2,382623,FRT
2015-04-07,149.05,149.05,146.07,146.12,332336,FRT
2015-04-08,146.25,147.06,146.21,146.76,244928,FRT
2015-04-09,146.41,146.41,142.56,142.84,384852,FRT
2015-04-10,144.15,145.06,142.0,142.42,397180,FRT
2015-04-13,142.56,142.86,141.02,141.02,302942,FRT
2015-04-14,141.7,142.48,141.13,141.23,334526,FRT
2015-04-15,141.34,141.79,139.26,139.38,315725,FRT
2015-04-16,139.01,140.2794,138.3803,139.25,355725,FRT
2015-04-17,138.81,139.63,137.305,139.02,371337,FRT
2015-04-20,139.27,140.14,138.801,139.55,289974,FRT
2015-04-21,140.33,141.23,139.34,140.21,272030,FRT
2015-04-22,140.18,141.47,139.95,140.45,207002,FRT
2015-04-23,140.04,140.99,139.74,140.27,228571,FRT
2015-04-24,140.73,141.435,139.63,140.42,233453,FRT
2015-04-27,140.64,141.5,140.04,140.44,421406,FRT
2015-04-28,140.2,140.27,139.0,139.25,243198,FRT
2015-04-29,137.86,138.83,136.17,136.68,292282,FRT
2015-04-30,136.31,136.87,132.65,133.67,661692,FRT
2015-05-01,134.2,136.01,133.65,135.06,288266,FRT
2015-05-04,135.28,136.6,134.64,134.98,268431,FRT
2015-05-05,134.57,134.85,132.21,132.5,386056,FRT
2015-05-06,132.48,133.21,130.99,131.9,286159,FRT
2015-05-07,132.09,134.4,131.57,134.0,319434,FRT
2015-05-08,135.36,136.33,133.8,134.03,398762,FRT
2015-05-11,133.74,134.79,131.67,132.28,306659,FRT
2015-05-12,131.18,133.48,130.13,133.05,239296,FRT
2015-05-13,134.04,134.8599,130.59,130.98,535646,FRT
2015-05-14,131.24,134.87,131.24,134.81,358067,FRT
2015-05-15,135.25,136.74,134.78,136.56,368574,FRT
2015-05-18,135.74,137.06,135.28,136.59,375824,FRT
2015-05-19,136.57,137.005,135.88,136.51,251169,FRT
2015-05-20,136.76,137.41,135.81,135.85,303023,FRT
2015-05-21,135.88,136.19,134.305,135.02,230577,FRT
2015-05-22,134.5,136.335,134.39,135.21,159151,FRT
2015-05-26,134.46,135.345,133.8,134.55,444177,FRT
2015-05-27,134.49,135.89,134.11,135.58,249228,FRT
2015-05-28,135.13,136.26,134.66,135.66,340057,FRT
2015-05-29,135.99,135.99,134.11,134.47,791926,FRT
2015-06-01,134.5,136.9,133.995,136.45,645248,FRT
2015-06-02,135.92,135.97,133.91,134.33,292204,FRT
2015-06-03,134.57,134.67,131.56,132.01,498018,FRT
2015-06-04,131.79,132.37,131.06,131.43,343445,FRT
2015-06-05,129.82,131.23,129.13,130.39,351556,FRT
2015-06-08,130.76,131.57,129.51,130.93,242723,FRT
2015-06-09,130.76,131.47,129.28,129.42,292637,FRT
2015-06-10,129.44,131.38,128.805,130.27,265035,FRT
2015-06-11,130.71,131.94,130.63,131.4,849639,FRT
2015-06-12,131.35,131.89,130.61,131.48,268223,FRT
2015-06-15,131.13,131.7,130.49,131.3,341489,FRT
2015-06-16,131.15,132.8,130.875,132.68,415473,FRT
2015-06-17,133.06,134.39,131.795,134.06,452859,FRT
2015-06-18,133.66,135.86,133.19,135.26,371386,FRT
2015-06-19,134.79,135.0,132.21,133.78,577699,FRT
2015-06-22,133.85,134.63,132.67,132.74,560787,FRT
2015-06-23,132.5,133.8,131.29,131.61,317876,FRT
2015-06-24,131.81,133.138,130.75,130.85,270428,FRT
2015-06-25,130.68,132.515,129.17,129.4,267922,FRT
2015-06-26,129.5,131.0,128.06,130.5,637364,FRT
2015-06-29,130.29,131.58,127.69,127.84,255522,FRT
2015-06-30,128.5,129.45,127.48,128.09,425544,FRT
2015-07-01,128.48,130.48,127.74,130.45,365179,FRT
2015-07-02,132.04,133.22,130.67,130.99,254118,FRT
2015-07-06,130.33,132.76,129.34,132.59,401966,FRT
2015-07-07,132.99,134.82,132.54,134.29,340579,FRT
2015-07-08,133.64,134.69,132.96,134.47,274606,FRT
2015-07-09,134.94,135.26,132.99,133.37,241011,FRT
2015-07-10,134.06,135.618,133.52,134.06,374715,FRT
2015-07-13,135.08,136.05,133.72,134.53,172496,FRT
2015-07-14,134.74,135.43,133.97,134.25,278420,FRT
2015-07-15,133.92,135.58,132.98,134.6,482279,FRT
2015-07-16,134.89,137.0,134.89,136.55,235148,FRT
2015-07-17,136.7,136.8,135.22,135.9,313420,FRT
2015-07-20,135.64,136.39,134.47,136.31,248865,FRT
2015-07-21,136.35,137.0,135.09,135.23,277768,FRT
2015-07-22,135.63,136.22,135.28,135.55,285909,FRT
2015-07-23,135.59,135.9,133.22,133.84,334017,FRT
2015-07-24,133.76,135.21,133.22,134.47,272767,FRT
2015-07-27,134.88,135.76,133.31,134.03,368535,FRT
2015-07-28,134.14,135.395,133.59,134.99,235214,FRT
2015-07-29,134.95,136.56,134.0,136.41,259234,FRT
2015-07-30,135.59,136.68,135.48,136.56,276998,FRT
2015-07-31,137.65,138.86,136.7,136.79,512691,FRT
2015-08-03,136.82,139.08,136.72,139.05,315309,FRT
2015-08-04,139.33,139.4,137.155,137.41,209212,FRT
2015-08-05,137.73,138.99,135.92,136.18,410396,FRT
2015-08-06,136.99,138.36,134.13,135.76,495398,FRT
2015-08-07,135.67,136.86,134.54,136.61,298558,FRT
2015-08-10,137.16,137.9199,134.38,134.8,397578,FRT
2015-08-11,134.8,136.24,134.46,135.33,523344,FRT
2015-08-12,135.06,136.21,134.36,136.03,404529,FRT
2015-08-13,135.72,137.19,133.818,136.56,208672,FRT
2015-08-14,136.08,137.05,134.564,137.0,217792,FRT
2015-08-17,137.03,138.21,136.0,138.16,312824,FRT
2015-08-18,137.99,138.515,137.2401,137.91,313968,FRT
2015-08-19,137.0,137.94,136.52,136.72,324037,FRT
2015-08-20,136.69,137.305,135.24,135.81,359907,FRT
2015-08-21,134.85,136.07,133.915,134.0,429790,FRT
2015-08-24,130.11,132.08,127.38,127.58,479717,FRT
2015-08-25,130.31,130.36,124.87,124.96,589238,FRT
2015-08-26,127.23,130.95,126.0174,130.39,725380,FRT
2015-08-27,131.42,134.7,130.85,133.21,639777,FRT
2015-08-28,132.98,133.3315,131.75,132.7,378030,FRT
2015-08-31,132.49,132.62,128.91,129.08,516967,FRT
2015-09-01,127.12,128.81,125.57,126.47,340198,FRT
2015-09-02,127.69,128.62,126.51,127.66,277526,FRT
2015-09-03,128.63,129.45,127.9,128.31,290530,FRT
2015-09-04,127.52,127.825,125.09,126.27,342813,FRT
2015-09-08,127.84,128.485,126.75,128.15,234195,FRT
2015-09-09,129.3,129.79,126.02,126.27,249152,FRT
2015-09-10,125.43,128.19,125.43,126.73,365605,FRT
2015-09-11,126.59,129.53,126.56,129.36,294765,FRT
2015-09-14,129.73,129.93,128.89,129.57,316609,FRT
2015-09-15,130.0,131.88,128.94,131.8,520062,FRT
2015-09-16,131.63,134.18,131.5,133.87,479758,FRT
2015-09-17,133.59,136.92,132.8,134.62,362247,FRT
2015-09-18,132.43,136.22,132.43,134.75,615589,FRT
2015-09-21,134.75,137.03,134.5,136.08,347852,FRT
2015-09-22,134.85,135.92,133.54,133.77,410231,FRT
2015-09-23,133.84,135.25,133.164,134.33,339247,FRT
2015-09-24,134.29,135.86,132.39,133.61,574919,FRT
2015-09-25,134.12,135.59,133.23,134.76,419234,FRT
2015-09-28,134.29,134.69,132.9,133.51,635924,FRT
2015-09-29,133.75,135.29,132.7,135.19,662423,FRT
2015-09-30,136.0,136.77,135.15,136.45,652083,FRT
2015-10-01,136.79,137.21,133.98,135.6,684801,FRT
2015-10-02,134.81,137.52,134.32,137.52,468610,FRT
2015-10-05,138.52,139.71,137.92,139.61,353928,FRT
2015-10-06,139.55,140.01,138.27,138.61,418311,FRT
2015-10-07,138.77,141.41,138.53,141.26,474554,FRT
2015-10-08,141.49,143.42,140.37,142.81,458438,FRT
2015-10-09,142.45,143.64,141.1,142.03,370297,FRT
2015-10-12,141.14,142.94,140.16,142.05,361442,FRT
2015-10-13,141.68,142.2,140.83,141.41,596639,FRT
2015-10-14,141.6,141.8,139.23,139.54,362151,FRT
2015-10-15,139.7,142.1,139.35,141.55,365215,FRT
2015-10-16,141.56,143.77,141.55,143.51,418785,FRT
2015-10-19,142.97,145.3,142.97,145.27,311092,FRT
2015-10-20,144.7,145.418,144.05,144.86,332986,FRT
2015-10-21,145.53,145.58,142.11,143.51,1026867,FRT
2015-10-22,143.53,144.77,143.1,144.35,468664,FRT
2015-10-23,143.78,144.1,142.04,143.0,413144,FRT
2015-10-26,143.07,143.62,142.11,143.23,378352,FRT
2015-10-27,142.78,143.85,142.19,143.1,450864,FRT
2015-10-28,143.41,144.27,141.23,144.01,499807,FRT
2015-10-29,143.12,143.96,142.39,143.58,221770,FRT
2015-10-30,143.86,144.4,142.76,143.49,792280,FRT
2015-11-02,143.47,147.4,142.85,147.4,528504,FRT
2015-11-03,146.78,146.78,145.12,145.51,354887,FRT
2015-11-04,145.72,146.12,144.6,145.22,280214,FRT
2015-11-05,140.89,148.97,140.89,148.32,647729,FRT
2015-11-06,147.06,147.98,143.49,144.13,790201,FRT
2015-11-09,143.71,144.89,141.05,142.8,416206,FRT
2015-11-10,142.93,144.65,142.93,144.29,258170,FRT
2015-11-11,144.48,145.79,143.65,145.21,309014,FRT
2015-11-12,144.9,145.78,143.14,143.15,272822,FRT
2015-11-13,143.63,144.08,141.5,141.93,315804,FRT
2015-11-16,141.66,143.63,141.16,143.51,227342,FRT
2015-11-17,143.15,145.96,143.15,144.66,201194,FRT
2015-11-18,144.86,146.45,143.61,146.37,247853,FRT
2015-11-19,146.3,147.62,145.9,146.64,226295,FRT
2015-11-20,147.09,148.3,146.6,147.24,336391,FRT
2015-11-23,147.02,148.28,146.73,147.11,136317,FRT
2015-11-24,146.11,146.48,144.34,145.81,266360,FRT
2015-11-25,145.98,146.715,144.89,146.02,278688,FRT
2015-11-27,145.74,148.1,145.74,147.9,148180,FRT
2015-11-30,148.4,148.64,145.89,146.52,340530,FRT
2015-12-01,147.26,147.81,146.85,147.66,268942,FRT
2015-12-02,146.85,147.465,143.76,144.01,288709,FRT
2015-12-03,143.95,144.19,141.34,141.59,239869,FRT
2015-12-04,142.24,145.26,142.075,144.73,216295,FRT
2015-12-07,144.44,145.56,143.23,144.29,209223,FRT
2015-12-08,144.44,145.16,143.51,144.69,188043,FRT
2015-12-09,143.94,145.42,143.17,144.23,253358,FRT
2015-12-10,144.24,145.01,141.68,141.68,288238,FRT
2015-12-11,140.29,142.5,140.11,142.27,344697,FRT
2015-12-14,142.08,144.22,141.1,144.18,401071,FRT
2015-12-15,144.68,146.64,144.68,146.0,419602,FRT
2015-12-16,146.59,149.105,146.09,148.65,247321,FRT
2015-12-17,148.73,149.2999,147.4,148.46,302320,FRT
2015-12-18,148.39,148.79,146.97,147.24,904247,FRT
2015-12-21,149.14,149.48,146.97,147.86,393778,FRT
2015-12-22,148.24,149.34,147.67,147.75,253774,FRT
2015-12-23,148.09,148.35,146.66,147.67,393268,FRT
2015-12-24,147.51,148.31,146.92,147.75,116372,FRT
2015-12-28,147.66,149.67,147.09,149.64,221863,FRT
2015-12-29,150.0,150.54,149.25,149.96,210500,FRT
2015-12-30,149.03,149.54,148.02,148.13,265595,FRT
2015-12-31,148.04,148.78,146.05,146.1,366686,FRT
2016-01-04,145.17,145.605,143.46,144.86,443472,FRT
2016-01-05,145.14,147.04,144.155,146.54,492504,FRT
2016-01-06,146.25,147.55,146.0,147.44,273790,FRT
2016-01-07,145.29,146.552,144.95,145.03,316601,FRT
2016-01-08,145.72,146.38,144.6,145.27,502605,FRT
2016-01-11,145.84,147.105,145.29,146.24,335139,FRT
2016-01-12,147.38,147.38,145.26,146.41,399346,FRT
2016-01-13,146.65,148.27,145.74,146.81,573644,FRT
2016-01-14,147.13,148.49,146.53,147.05,377825,FRT
2016-01-15,146.32,147.48,144.4184,146.74,422536,FRT
2016-01-19,147.25,149.2999,147.12,148.34,500667,FRT
2016-01-20,147.22,147.83,141.814,145.51,459215,FRT
2016-01-21,146.25,148.14,144.97,145.72,478008,FRT
2016-01-22,147.48,151.24,146.75,150.29,365278,FRT
2016-01-25,149.28,150.53,147.09,148.86,908898,FRT
2016-01-26,148.89,150.49,148.56,150.15,893619,FRT
2016-01-27,150.05,150.05,147.08,148.09,609725,FRT
2016-01-28,148.19,149.42,146.5,147.83,642068,FRT
2016-01-29,148.9,151.99,148.02,150.83,14539241,FRT
2016-02-01,151.0,153.32,150.265,151.98,953574,FRT
2016-02-02,152.09,152.93,149.03,150.41,715707,FRT
2016-02-03,150.97,152.89,149.99,152.34,620942,FRT
2016-02-04,151.53,152.835,150.14,151.49,497210,FRT
2016-02-05,150.68,151.37,149.85,150.71,623404,FRT
2016-02-08,149.08,149.63,145.01,147.24,488250,FRT
2016-02-09,146.12,148.44,145.06,146.77,678078,FRT
2016-02-10,146.0,148.7,143.705,146.7,694119,FRT
2016-02-11,144.83,146.21,144.47,144.82,513947,FRT
2016-02-12,147.09,148.04,143.66,144.89,666702,FRT
2016-02-16,146.2,148.97,144.905,148.91,582869,FRT
2016-02-17,149.44,150.54,147.72,148.19,600154,FRT
2016-02-18,148.34,151.0,146.43,148.03,559781,FRT
2016-02-19,147.3,148.15,146.36,146.9,1520578,FRT
2016-02-22,148.1,149.44,147.3572,147.62,398033,FRT
2016-02-23,147.48,149.89,147.145,147.41,388727,FRT
2016-02-24,146.4,148.04,146.04,146.69,405732,FRT
2016-02-25,147.72,150.65,147.72,150.43,920140,FRT
2016-02-26,150.61,150.61,148.38,148.44,410572,FRT
2016-02-29,148.67,150.15,148.02,148.06,449883,FRT
2016-03-01,149.19,151.37,149.0,151.31,309917,FRT
2016-03-02,148.9,150.455,148.8401,150.3,637811,FRT
2016-03-03,150.54,151.49,149.095,150.21,558078,FRT
2016-03-04,150.08,150.61,148.6,149.65,569154,FRT
2016-03-07,149.25,149.855,148.51,149.22,426791,FRT
2016-03-08,149.38,150.24,148.66,149.71,439375,FRT
2016-03-09,150.28,151.01,149.14,149.66,315138,FRT
2016-03-10,150.32,151.44,148.91,150.38,277017,FRT
2016-03-11,151.82,152.33,151.29,152.29,290442,FRT
2016-03-14,152.01,154.98,151.54,152.98,365383,FRT
2016-03-15,151.11,153.575,151.11,153.01,313924,FRT
2016-03-16,152.77,155.555,151.63,154.84,425791,FRT
2016-03-17,155.3,159.79,154.9,158.96,640704,FRT
2016-03-18,159.15,159.15,155.47,155.59,807783,FRT
2016-03-21,155.39,156.54,154.01,154.08,383193,FRT
2016-03-22,154.08,154.29,153.0,153.72,399872,FRT
2016-03-23,153.71,154.04,152.03,152.13,500504,FRT
2016-03-24,151.93,152.57,151.23,152.42,506893,FRT
2016-03-28,152.74,153.5,151.7,152.98,449340,FRT
2016-03-29,153.46,156.47,152.81,156.2,483705,FRT
2016-03-30,156.53,157.0042,155.41,155.94,274932,FRT
2016-03-31,155.89,156.25,154.9,156.05,420430,FRT
2016-04-01,155.39,157.56,154.99,157.09,390950,FRT
2016-04-04,157.11,158.09,156.22,156.87,338637,FRT
2016-04-05,156.33,156.98,155.61,155.74,268591,FRT
2016-04-06,155.43,157.29,154.8,157.15,490349,FRT
2016-04-07,156.65,157.195,155.135,155.86,342245,FRT
2016-04-08,156.16,157.33,155.57,156.11,346735,FRT
2016-04-11,156.24,156.68,155.51,155.91,251787,FRT
2016-04-12,156.28,157.14,154.78,155.89,273893,FRT
2016-04-13,156.4,156.59,153.73,154.7,372509,FRT
2016-04-14,154.44,155.33,154.01,154.25,205895,FRT
2016-04-15,154.01,155.78,153.97,155.48,329501,FRT
2016-04-18,155.21,155.74,154.26,155.74,209715,FRT
2016-04-19,156.09,156.1,155.2,155.39,338449,FRT
2016-04-20,155.26,155.92,153.16,153.28,201010,FRT
2016-04-21,152.83,153.04,149.25,149.75,394018,FRT
2016-04-22,150.46,151.47,149.34,150.82,316058,FRT
2016-04-25,150.1,152.59,150.1,152.38,265572,FRT
2016-04-26,153.02,154.23,152.01,153.46,260977,FRT
2016-04-27,154.05,155.05,152.93,154.56,368291,FRT
2016-04-28,153.28,154.72,153.03,153.54,225324,FRT
2016-04-29,152.65,153.21,150.84,152.08,466604,FRT
2016-05-02,152.72,154.66,152.43,154.32,217399,FRT
2016-05-03,153.67,155.04,153.52,154.69,338929,FRT
2016-05-04,154.515,157.23,153.6,156.8,381411,FRT
2016-05-05,156.16,157.99,154.28,157.06,347688,FRT
2016-05-06,155.6,157.57,154.79,157.56,429942,FRT
2016-05-09,157.83,159.65,157.42,159.46,526066,FRT
2016-05-10,160.41,160.47,158.48,158.98,267506,FRT
2016-05-11,158.88,158.88,154.49,155.57,393146,FRT
2016-05-12,155.58,157.16,154.1,156.56,313404,FRT
2016-05-13,156.22,156.22,153.51,155.25,384404,FRT
2016-05-16,155.55,157.015,155.0,156.8,281133,FRT
2016-05-17,156.38,156.96,152.39,153.01,349719,FRT
2016-05-18,152.6,152.91,149.68,151.04,391036,FRT
2016-05-19,150.1,151.22,148.4,150.63,326803,FRT
2016-05-20,151.71,152.67,150.69,152.61,368394,FRT
2016-05-23,152.71,153.6,151.45,151.58,275231,FRT
2016-05-24,152.57,154.09,152.57,153.25,434215,FRT
2016-05-25,153.32,153.36,151.44,152.39,344394,FRT
2016-05-26,152.38,153.65,151.81,153.3,201306,FRT
2016-05-27,153.71,154.61,153.26,153.6,186154,FRT
2016-05-31,153.95,153.95,152.265,153.19,303651,FRT
2016-06-01,153.25,154.22,152.535,153.86,363689,FRT
2016-06-02,153.42,154.79,152.99,154.79,260090,FRT
2016-06-03,155.66,156.817,154.85,155.7,280430,FRT
2016-06-06,156.3,156.91,154.126,155.16,347527,FRT
2016-06-07,155.76,156.29,155.085,155.17,242519,FRT
2016-06-08,155.37,156.1,154.66,155.81,346431,FRT
2016-06-09,156.01,157.69,155.835,157.12,392594,FRT
2016-06-10,156.55,157.86,155.45,157.02,258658,FRT
2016-06-13,157.5,158.905,154.49,156.7,350044,FRT
2016-06-14,156.81,156.91,155.62,156.2,284995,FRT
2016-06-15,156.05,157.8,155.78,157.13,337612,FRT
2016-06-16,156.74,158.85,156.23,158.77,333336,FRT
2016-06-17,158.5,158.5,156.49,157.33,696250,FRT
2016-06-20,157.03,158.2999,156.49,156.67,342558,FRT
2016-06-21,156.67,157.71,156.01,157.09,248678,FRT
2016-06-22,157.32,157.68,156.52,157.14,230147,FRT
2016-06-23,158.06,158.91,156.94,157.77,194686,FRT
2016-06-24,153.07,158.76,152.8504,156.8,707906,FRT
2016-06-27,156.01,159.6,155.78,159.11,395601,FRT
2016-06-28,160.29,162.49,159.68,162.43,431219,FRT
2016-06-29,163.16,164.48,163.16,163.98,402430,FRT
2016-06-30,164.34,165.62,162.77,165.55,438815,FRT
2016-07-01,166.38,166.89,165.05,165.73,255569,FRT
2016-07-05,166.07,168.36,165.73,168.22,343506,FRT
2016-07-06,167.44,168.76,166.91,168.44,576374,FRT
2016-07-07,167.97,167.97,164.86,166.3,336063,FRT
2016-07-08,167.05,167.89,166.28,167.81,343578,FRT
2016-07-11,167.9,168.77,166.5,168.17,323010,FRT
2016-07-12,168.09,168.09,165.44,166.75,336607,FRT
2016-07-13,166.74,167.77,166.33,167.61,278696,FRT
2016-07-14,166.78,167.77,164.7,165.27,463077,FRT
2016-07-15,165.75,166.2,164.74,166.05,324910,FRT
2016-07-18,165.96,166.59,165.18,165.95,231269,FRT
2016-07-19,166.0,166.88,165.07,166.83,223990,FRT
2016-07-20,166.91,166.91,165.91,166.16,367343,FRT
2016-07-21,165.77,166.82,164.84,166.47,445751,FRT
2016-07-22,166.4,167.78,166.33,167.12,343594,FRT
2016-07-25,167.43,167.93,166.02,167.35,373005,FRT
2016-07-26,167.65,167.78,166.21,166.65,304536,FRT
2016-07-27,166.78,166.78,164.36,165.81,246258,FRT
2016-07-28,165.92,169.28,165.92,168.71,337702,FRT
2016-07-29,168.66,171.08,168.11,169.7,496543,FRT
2016-08-01,169.95,170.62,169.51,170.35,246766,FRT
2016-08-02,169.41,169.795,167.3,167.47,498783,FRT
2016-08-03,167.77,167.77,165.84,166.57,321422,FRT
2016-08-04,166.93,166.93,165.48,165.48,262105,FRT
2016-08-05,166.8,167.115,163.51,164.43,469014,FRT
2016-08-08,164.43,164.43,161.8,162.44,439521,FRT
2016-08-09,162.61,163.235,161.03,162.74,388397,FRT
2016-08-10,163.0,163.4,161.78,162.19,369804,FRT
2016-08-11,162.32,162.32,159.15,159.83,324195,FRT
2016-08-12,159.74,161.9,159.74,160.22,251955,FRT
2016-08-15,160.4,161.0,159.44,159.6,226274,FRT
2016-08-16,159.29,159.4,156.92,157.28,421887,FRT
2016-08-17,157.51,158.78,156.45,158.71,361199,FRT
2016-08-18,159.01,159.6,158.06,158.73,292084,FRT
2016-08-19,158.18,159.14,157.5,157.84,451035,FRT
2016-08-22,157.58,158.89,157.33,157.96,372498,FRT
2016-08-23,158.52,158.8499,157.09,157.51,279602,FRT
2016-08-24,157.82,158.13,156.21,157.89,243943,FRT
2016-08-25,158.06,159.66,157.74,159.55,430245,FRT
2016-08-26,159.92,161.25,158.25,159.1,590174,FRT
2016-08-29,160.15,162.06,159.97,160.65,379719,FRT
2016-08-30,160.92,161.43,158.25,159.2,325203,FRT
2016-08-31,159.04,159.39,157.21,159.0,645576,FRT
2016-09-01,158.87,159.08,157.38,158.07,259880,FRT
2016-09-02,158.51,161.0,158.48,159.48,269370,FRT
2016-09-06,159.44,160.17,158.12,160.16,606286,FRT
2016-09-07,159.96,160.89,159.04,160.83,362715,FRT
2016-09-08,159.98,160.75,158.97,160.47,816588,FRT
2016-09-09,158.81,159.39,154.48,154.48,467370,FRT
2016-09-12,154.66,158.7099,154.66,158.06,617481,FRT
2016-09-13,157.09,157.64,154.03,154.42,552811,FRT
2016-09-14,154.43,155.33,153.99,154.56,299471,FRT
2016-09-15,154.15,155.15,153.95,154.96,222663,FRT
2016-09-16,154.24,155.16,153.73,155.1,642236,FRT
2016-09-19,155.42,156.48,155.42,156.14,214132,FRT
2016-09-20,156.0,156.025,154.18,154.2,247758,FRT
2016-09-21,154.14,155.84,152.16,155.68,402162,FRT
2016-09-22,156.63,158.62,156.63,158.56,356726,FRT
2016-09-23,157.84,159.58,156.19,158.9,304334,FRT
2016-09-26,158.69,160.15,158.35,159.5,286652,FRT
2016-09-27,159.74,160.15,158.17,158.39,312580,FRT
2016-09-28,158.27,159.01,157.8,158.8,340231,FRT
2016-09-29,157.61,158.03,155.0584,155.32,322963,FRT
2016-09-30,156.25,156.59,153.9,153.93,698000,FRT
2016-10-03,152.26,153.41,147.78,148.08,1058966,FRT
2016-10-04,147.97,148.03,145.73,147.0,973588,FRT
2016-10-05,147.41,147.84,143.53,144.74,587696,FRT
2016-10-06,144.1,145.76,143.19,144.7,352291,FRT
2016-10-07,145.63,147.14,144.33,145.2,542870,FRT
2016-10-10,145.7,146.87,145.055,145.74,249624,FRT
2016-10-11,145.18,146.3,143.5446,144.2,478026,FRT
2016-10-12,144.18,146.66,144.02,146.39,430292,FRT
2016-10-13,145.72,148.795,145.5,148.74,561333,FRT
2016-10-14,148.78,149.38,147.18,147.25,411026,FRT
2016-10-17,147.25,148.49,147.2,147.3,233526,FRT
2016-10-18,147.72,148.59,146.81,147.1,276341,FRT
2016-10-19,147.39,147.8799,146.48,147.76,330317,FRT
2016-10-20,147.5,147.62,145.71,146.96,381244,FRT
2016-10-21,145.97,147.79,145.9,147.35,333806,FRT
2016-10-24,148.0,149.01,146.99,148.1,279477,FRT
2016-10-25,147.53,148.39,146.93,147.85,400802,FRT
2016-10-26,147.55,147.55,145.34,146.28,439491,FRT
2016-10-27,146.08,146.08,142.18,143.15,325708,FRT
2016-10-28,143.49,144.79,142.805,143.71,468355,FRT
2016-10-31,144.51,145.38,143.18,145.23,752180,FRT
2016-11-01,144.86,144.86,141.48,141.88,464247,FRT
2016-11-02,142.1,142.99,140.1,140.52,559875,FRT
2016-11-03,139.24,139.24,134.39,137.31,1111869,FRT
2016-11-04,137.54,138.42,136.42,138.24,929679,FRT
2016-11-07,139.73,141.86,139.04,141.76,504126,FRT
2016-11-08,141.41,142.49,140.6,142.15,408180,FRT
2016-11-09,139.14,139.95,136.04,139.04,563799,FRT
2016-11-10,139.37,139.37,135.25,136.98,603144,FRT
2016-11-11,136.71,139.73,136.71,137.35,361790,FRT
2016-11-14,136.9,139.595,135.85,138.98,666906,FRT
2016-11-15,139.16,140.83,137.12,138.0,484971,FRT
2016-11-16,138.15,138.85,136.93,138.17,317110,FRT
2016-11-17,138.07,139.21,137.3,137.36,405739,FRT
2016-11-18,137.32,138.21,136.81,137.81,526889,FRT
2016-11-21,138.45,139.3,138.0378,138.61,417017,FRT
2016-11-22,138.71,140.98,138.61,140.74,341855,FRT
2016-11-23,140.08,140.715,139.07,140.15,295418,FRT
2016-11-25,140.39,141.91,140.22,140.98,131128,FRT
2016-11-28,140.62,142.32,140.425,141.17,263173,FRT
2016-11-29,141.15,142.61,141.03,141.8,369259,FRT
2016-11-30,140.82,141.67,139.4,140.42,581940,FRT
2016-12-01,139.57,140.11,136.76,137.22,527404,FRT
2016-12-02,138.01,140.56,137.605,138.29,384457,FRT
2016-12-05,138.07,139.75,137.82,139.45,343703,FRT
2016-12-06,140.01,140.97,138.84,139.95,315911,FRT
2016-12-07,140.46,142.06,140.46,141.84,390113,FRT
2016-12-08,140.95,141.97,139.42,141.78,366914,FRT
2016-12-09,141.69,143.45,140.94,141.49,280970,FRT
2016-12-12,140.83,142.14,140.54,141.35,396547,FRT
2016-12-13,142.29,143.0,140.33,142.09,650780,FRT
2016-12-14,142.53,142.83,138.55,138.61,473721,FRT
2016-12-15,138.4,140.25,137.59,138.08,346168,FRT
2016-12-16,139.33,141.32,139.21,140.26,793169,FRT
2016-12-19,141.43,142.9,140.71,142.09,318800,FRT
2016-12-20,141.48,142.75,140.9,142.14,275369,FRT
2016-12-21,142.37,143.47,139.73,139.8,351608,FRT
2016-12-22,139.28,139.82,137.93,139.71,299342,FRT
2016-12-23,140.08,140.33,139.09,139.66,222434,FRT
2016-12-27,139.52,140.7,139.36,140.1,312236,FRT
2016-12-28,140.02,140.3,138.255,138.93,358176,FRT
2016-12-29,138.28,140.29,137.95,140.05,471641,FRT
2016-12-30,139.97,142.81,139.74,142.11,440017,FRT
2017-01-03,142.92,143.44,141.51,143.4,518619,FRT
2017-01-04,143.61,144.59,143.19,144.22,410104,FRT
2017-01-05,143.09,145.48,142.03,145.29,451041,FRT
2017-01-06,144.73,145.8,144.03,144.49,414016,FRT
2017-01-09,144.94,145.01,142.54,142.68,365009,FRT
2017-01-10,142.41,142.48,140.79,141.19,394370,FRT
2017-01-11,141.01,141.865,139.6,139.77,309445,FRT
2017-01-12,139.77,140.65,138.89,140.62,329599,FRT
2017-01-13,140.09,140.88,139.34,140.18,300683,FRT
2017-01-17,140.69,141.5,140.5801,141.29,378542,FRT
2017-01-18,141.56,141.72,140.36,141.53,289062,FRT
2017-01-19,141.0,141.0,138.98,139.25,279025,FRT
2017-01-20,139.39,140.82,139.2514,140.72,313214,FRT
2017-01-23,140.21,142.0,140.21,141.72,259426,FRT
2017-01-24,141.74,142.42,140.38,140.96,411316,FRT
2017-01-25,141.12,141.58,140.01,140.77,414768,FRT
2017-01-26,140.85,141.62,140.29,140.8,295271,FRT
2017-01-27,141.28,141.28,139.17,139.69,279484,FRT
2017-01-30,139.05,139.89,138.35,139.14,319991,FRT
2017-01-31,139.44,140.75,139.33,140.43,1552153,FRT
2017-02-01,139.73,140.48,137.04,137.5,557859,FRT
2017-02-02,137.75,140.115,137.71,140.11,434185,FRT
2017-02-03,140.82,141.25,139.27,139.94,325240,FRT
2017-02-06,139.91,140.5,139.35,139.79,253304,FRT
2017-02-07,140.19,140.68,139.11,139.68,315050,FRT
2017-02-08,139.74,140.691,139.4,140.33,297576,FRT
2017-02-09,140.47,142.08,140.02,142.02,283495,FRT
2017-02-10,141.6,142.99,141.54,142.96,251891,FRT
2017-02-13,143.32,143.32,141.54,142.95,347106,FRT
2017-02-14,142.12,143.0,140.01,141.08,512118,FRT
2017-02-15,140.1,140.84,139.13,139.98,489344,FRT
2017-02-16,140.34,141.5,140.15,140.5,304694,FRT
2017-02-17,140.91,141.2,139.26,140.66,378090,FRT
2017-02-21,140.51,142.68,140.16,142.5,440724,FRT
2017-02-22,142.27,143.24,140.62,141.55,350817,FRT
2017-02-23,142.21,142.77,141.315,142.4,357484,FRT
2017-02-24,142.67,142.67,141.32,142.34,332538,FRT
2017-02-27,142.69,143.79,141.6,142.22,362891,FRT
2017-02-28,142.33,142.33,140.12,140.73,418551,FRT
2017-03-01,139.89,140.0,138.3,138.97,627133,FRT
2017-03-02,138.37,138.55,136.198,136.76,584793,FRT
2017-03-03,137.12,137.18,134.08,135.02,549367,FRT
2017-03-06,135.01,135.01,134.0,134.3,416170,FRT
2017-03-07,134.39,134.77,132.91,133.39,322991,FRT
2017-03-08,132.65,133.15,130.16,130.5,540064,FRT
2017-03-09,130.56,131.24,127.29,127.44,523003,FRT
2017-03-10,127.33,128.1772,126.02,126.98,659274,FRT
2017-03-13,128.58,128.58,126.99,128.32,597730,FRT
2017-03-14,128.0,130.06,127.61,129.62,654038,FRT
2017-03-15,129.9,133.59,129.62,133.02,527112,FRT
2017-03-16,132.7,133.36,132.24,133.0,555027,FRT
2017-03-17,133.72,134.9,132.91,134.75,1347727,FRT
2017-03-20,134.71,135.495,133.87,134.44,545817,FRT
2017-03-21,134.38,135.09,133.71,134.67,691347,FRT
2017-03-22,134.68,135.58,131.91,133.11,658667,FRT
2017-03-23,133.0,135.915,132.81,134.73,485268,FRT
2017-03-24,134.76,135.52,134.41,134.8,395625,FRT
2017-03-27,134.47,135.87,132.2601,132.74,675174,FRT
2017-03-28,132.73,133.55,131.36,133.26,519016,FRT
2017-03-29,132.97,133.7,132.43,133.15,491404,FRT
2017-03-30,132.94,133.54,132.01,133.34,289951,FRT
2017-03-31,133.34,134.0,132.3601,133.5,416920,FRT
2017-04-03,133.5,134.85,133.42,133.84,406028,FRT
2017-04-04,133.62,134.27,133.0,133.11,345175,FRT
2017-04-05,133.43,133.84,132.71,133.11,278371,FRT
2017-04-06,132.77,133.7,132.23,133.11,341645,FRT
2017-04-07,133.08,133.56,132.45,132.73,393161,FRT
2017-04-10,132.67,134.31,132.32,133.95,347687,FRT
2017-04-11,134.0,135.79,133.94,135.08,410708,FRT
2017-04-12,134.53,135.38,134.39,134.87,424400,FRT
2017-04-13,135.06,135.28,134.38,134.74,344519,FRT
2017-04-17,134.82,136.47,134.82,136.45,319038,FRT
2017-04-18,136.35,137.23,136.21,137.05,347775,FRT
2017-04-19,137.18,138.12,136.76,137.48,334961,FRT
2017-04-20,137.66,137.66,136.38,137.22,288377,FRT
2017-04-21,137.06,137.29,135.92,136.18,304637,FRT
2017-04-24,136.79,136.9,132.41,133.75,483336,FRT
2017-04-25,133.87,134.72,133.25,134.61,366431,FRT
2017-04-26,134.24,134.78,132.46,132.56,731750,FRT
2017-04-27,133.11,134.21,132.71,133.16,489035,FRT
2017-04-28,132.66,132.9,130.09,130.89,670675,FRT
2017-05-01,131.23,133.19,130.025,133.16,503575,FRT
2017-05-02,133.27,135.52,132.73,133.81,639952,FRT
2017-05-03,134.04,134.09,131.655,132.3,599652,FRT
2017-05-04,133.63,135.5,128.6,131.4,811834,FRT
2017-05-05,131.47,133.15,131.25,132.78,404247,FRT
2017-05-08,132.94,133.45,130.19,130.44,366806,FRT
2017-05-09,130.63,130.675,129.21,130.55,395582,FRT
2017-05-10,130.51,132.33,129.94,132.0,379164,FRT
2017-05-11,131.48,131.48,129.14,129.72,411682,FRT
2017-05-12,129.61,129.76,125.27,125.43,835937,FRT
2017-05-15,125.37,127.365,125.03,126.57,618727,FRT
2017-05-16,126.44,126.44,122.46,122.46,927576,FRT
2017-05-17,122.12,123.86,121.7301,122.97,729680,FRT
2017-05-18,123.05,124.51,121.87,124.29,710725,FRT
2017-05-19,124.53,127.12,123.59,125.59,750687,FRT
2017-05-22,125.75,126.71,124.915,126.48,847940,FRT
2017-05-23,126.61,126.98,125.33,125.71,532264,FRT
2017-05-24,125.78,127.93,125.72,127.4,471877,FRT
2017-05-25,127.74,128.6,126.96,127.38,418113,FRT
2017-05-26,127.45,127.48,125.52,126.32,407008,FRT
2017-05-30,126.09,126.22,123.79,123.82,524817,FRT
2017-05-31,123.99,124.505,122.26,122.74,1898372,FRT
2017-06-01,122.55,124.75,122.13,124.29,525073,FRT
2017-06-02,125.29,125.98,122.99,123.37,541519,FRT
2017-06-05,122.88,123.03,121.27,121.73,557168,FRT
2017-06-06,121.85,123.03,120.495,122.18,427046,FRT
2017-06-07,122.41,125.62,122.285,124.99,570390,FRT
2017-06-08,125.39,125.39,122.73,122.88,589867,FRT
2017-06-09,122.92,125.2,122.07,124.68,623235,FRT
2017-06-12,124.55,127.11,124.55,126.94,577342,FRT
2017-06-13,126.62,128.69,125.81,127.88,744514,FRT
2017-06-14,128.94,128.97,126.35,126.99,387248,FRT
2017-06-15,126.34,128.81,126.34,128.32,480219,FRT
2017-06-16,128.59,128.71,124.78,125.37,935870,FRT
2017-06-19,125.15,125.64,124.12,125.19,745324,FRT
2017-06-20,123.93,125.3,122.57,123.84,535962,FRT
2017-06-21,124.05,124.31,122.76,123.33,460436,FRT
2017-06-22,123.06,124.51,122.53,124.19,405506,FRT
2017-06-23,124.34,126.19,123.48,125.05,1539580,FRT
2017-06-26,125.47,129.0,125.47,127.72,605509,FRT
2017-06-27,127.15,128.24,126.981,127.44,453554,FRT
2017-06-28,127.74,129.0,127.4297,128.13,517395,FRT
2017-06-29,128.08,129.14,126.89,127.71,500668,FRT
2017-06-30,128.23,128.48,125.965,126.39,403743,FRT
2017-07-03,127.09,129.38,126.87,129.04,273984,FRT
2017-07-05,129.11,129.19,125.72,126.26,604059,FRT
2017-07-06,125.93,126.71,124.96,125.38,436418,FRT
2017-07-07,125.47,126.73,125.17,126.28,341260,FRT
2017-07-10,126.64,126.72,124.7,124.76,471268,FRT
2017-07-11,124.74,125.545,122.9701,124.84,422551,FRT
2017-07-12,125.95,127.7,125.18,125.41,439419,FRT
2017-07-13,125.42,126.99,125.32,126.67,322926,FRT
2017-07-14,127.33,128.81,126.83,128.27,418791,FRT
2017-07-17,128.12,129.57,127.88,129.01,323202,FRT
2017-07-18,128.81,129.3,127.685,128.71,454866,FRT
2017-07-19,128.93,129.95,128.38,129.93,384933,FRT
2017-07-20,130.24,131.16,129.74,130.0,348891,FRT
2017-07-21,130.86,131.21,129.15,130.48,326577,FRT
2017-07-24,130.74,131.31,128.865,131.26,410934,FRT
2017-07-25,131.19,132.24,130.37,132.13,483910,FRT
2017-07-26,132.25,133.51,131.66,132.7,387625,FRT
2017-07-27,132.56,135.57,131.76,135.03,437437,FRT
2017-07-28,135.03,135.59,132.44,132.81,460109,FRT
2017-07-31,133.12,133.12,131.18,132.63,762367,FRT
2017-08-01,134.08,134.08,132.13,132.84,434768,FRT
2017-08-02,134.08,134.08,132.13,132.84,434783,FRT
2017-08-03,132.69,134.04,131.8,132.98,448282,FRT
2017-08-04,132.88,134.87,132.48,133.64,409154,FRT
2017-08-07,133.63,134.14,132.82,133.41,251904,FRT
2017-08-08,133.16,134.01,131.57,132.59,338779,FRT
2017-08-09,132.88,133.505,132.0,132.75,354881,FRT
2017-08-10,132.45,133.0,131.68,132.04,313068,FRT
2017-08-11,131.84,132.09,129.12,129.4,365560,FRT
2017-08-14,129.21,131.58,128.13,131.06,414239,FRT
2017-08-15,131.35,131.35,128.57,129.27,514863,FRT
2017-08-16,129.42,130.46,129.375,129.65,493473,FRT
2017-08-17,129.48,130.02,128.55,128.55,519021,FRT
2017-08-18,128.22,128.22,125.87,126.96,1342179,FRT
2017-08-21,126.95,128.66,126.4,128.1,465803,FRT
2017-08-22,128.24,128.71,126.795,126.86,433358,FRT
2017-08-23,126.72,127.99,126.51,127.58,420936,FRT
2017-08-24,127.96,129.73,126.69,126.86,587163,FRT
2017-08-25,127.05,128.6,126.39,128.32,419066,FRT
2017-08-28,128.29,128.54,125.18,125.41,379820,FRT
2017-08-29,125.36,126.04,124.53,125.71,373712,FRT
2017-08-30,125.55,126.54,123.92,126.54,276580,FRT
2017-08-31,126.87,127.39,126.1,126.93,507690,FRT
2017-09-01,127.13,128.92,126.525,128.2,342348,FRT
2017-09-05,128.22,129.07,126.91,127.64,341251,FRT
2017-09-06,128.02,130.1,127.66,129.32,395324,FRT
2017-09-07,129.93,131.5,129.11,130.45,678924,FRT
2017-09-08,130.2,130.825,129.2,129.38,403217,FRT
2017-09-11,129.65,130.3399,129.44,130.25,379488,FRT
2017-09-12,130.23,131.2,128.09,128.69,302284,FRT
2017-09-13,128.87,128.93,127.5301,128.27,365910,FRT
2017-09-14,128.27,131.0499,128.04,130.97,331648,FRT
2017-09-15,130.38,130.98,129.75,130.0,659934,FRT
2017-09-18,130.0,130.08,127.16,127.51,338234,FRT
2017-09-19,127.64,128.09,125.24,125.38,593320,FRT
2017-09-20,125.38,125.81,124.23,124.63,335422,FRT
2017-09-21,124.05,124.6,123.53,123.85,295350,FRT
2017-09-22,123.9,124.63,122.94,123.14,193555,FRT
2017-09-25,123.46,125.32,123.46,124.8,325380,FRT
2017-09-26,124.99,126.0597,124.4,125.08,408649,FRT
2017-09-27,124.74,124.74,122.6,123.98,767731,FRT
2017-09-28,123.73,124.55,123.17,124.45,479065,FRT
2017-09-29,124.06,125.16,123.58,124.21,325502,FRT
2017-10-02,124.5,124.65,123.49,124.03,304042,FRT
2017-10-03,124.11,124.64,123.34,124.61,253470,FRT
2017-10-04,124.67,125.18,123.91,125.13,192183,FRT
2017-10-05,125.43,126.78,125.2,126.09,234091,FRT
2017-10-06,125.29,125.79,124.18,125.68,296132,FRT
2017-10-09,125.8,126.42,125.47,126.11,221693,FRT
2017-10-10,126.42,127.03,126.05,126.75,276191,FRT
2017-10-11,126.81,127.94,126.81,127.82,210004,FRT
2017-10-12,127.69,128.63,126.835,128.51,447952,FRT
2017-10-13,128.9,130.72,127.88,129.68,598196,FRT
2017-10-16,129.2,130.15,128.475,128.81,419989,FRT
2017-10-17,128.61,129.8,128.32,129.63,319639,FRT
2017-10-18,129.69,130.2,127.21,128.53,529433,FRT
2017-10-19,128.7,128.98,126.96,127.23,285862,FRT
2017-10-20,127.23,127.23,125.34,125.8,311321,FRT
2017-10-23,126.39,126.65,125.15,126.61,251450,FRT
2017-10-24,126.47,126.91,124.29,124.9,420726,FRT
2017-10-25,124.82,124.97,122.08,123.24,288936,FRT
2017-10-26,123.99,123.99,120.07,121.73,687111,FRT
2017-10-27,121.04,122.14,119.54,121.45,362549,FRT
2017-10-30,121.44,121.99,120.31,120.98,485496,FRT
2017-10-31,120.85,121.24,119.37,120.52,755806,FRT
2017-11-01,120.63,121.86,119.855,121.7,488622,FRT
2017-11-02,122.27,128.22,122.25,128.1,630756,FRT
2017-11-03,127.36,127.66,125.73,126.56,614379,FRT
2017-11-06,126.51,127.5,126.4,126.92,400458,FRT
2017-11-07,127.01,129.33,127.01,128.61,406727,FRT
2017-11-08,128.83,130.14,128.2,128.87,289056,FRT
2017-11-09,129.29,132.48,128.91,131.44,516297,FRT
2017-11-10,131.38,132.26,131.18,132.01,374610,FRT
2017-11-13,132.54,133.89,130.49,130.89,530828,FRT
2017-11-14,130.51,131.81,130.305,131.81,458977,FRT
2017-11-15,131.8,132.5,130.99,131.59,318990,FRT
2017-11-16,130.84,132.69,130.84,131.9,405524,FRT
2017-11-17,131.49,133.43,131.49,132.5,428098,FRT
2017-11-20,132.6,132.735,131.24,131.24,482750,FRT
2017-11-21,131.84,131.96,131.19,131.6,353576,FRT
2017-11-22,131.21,132.71,131.21,131.75,278195,FRT
2017-11-24,132.15,132.82,131.32,131.92,111558,FRT
2017-11-27,131.71,131.83,130.58,130.69,237765,FRT
2017-11-28,131.2,131.57,129.91,131.12,475993,FRT
2017-11-29,131.19,132.85,130.89,132.1,426746,FRT
2017-11-30,132.35,133.23,131.83,132.21,577992,FRT
2017-12-01,132.92,133.25,131.7,132.54,388261,FRT
2017-12-04,132.8,134.52,132.8,133.57,481622,FRT
2017-12-05,133.88,133.97,131.4,131.54,408588,FRT
2017-12-06,131.94,132.17,129.7,130.09,405942,FRT
2017-12-07,129.96,130.84,129.68,129.84,465655,FRT
2017-12-08,130.45,130.64,129.37,130.29,282976,FRT
2017-12-11,130.47,130.61,129.68,129.79,333818,FRT
2017-12-12,130.34,131.41,129.44,130.5,843063,FRT
2017-12-13,130.66,131.94,130.19,131.37,463776,FRT
2017-12-14,131.09,131.96,130.72,130.73,421317,FRT
2017-12-15,131.99,132.67,131.41,132.0,847499,FRT
2017-12-18,133.375,134.34,132.24,133.88,355201,FRT
2017-12-19,133.31,133.82,131.68,132.03,490366,FRT
2017-12-20,132.47,132.78,130.33,130.52,309566,FRT
2017-12-21,129.82,130.86,129.27,129.32,384247,FRT
2017-12-22,129.66,130.96,129.0,130.39,314388,FRT
2017-12-26,130.75,132.46,130.26,132.02,282427,FRT
2017-12-27,132.63,133.56,132.11,133.29,309365,FRT
2017-12-28,133.16,133.64,132.13,133.61,290989,FRT
2017-12-29,132.68,133.14,131.97,132.81,292382,FRT
2018-01-02,133.08,133.97,131.47,133.75,346374,FRT
2018-01-03,133.75,134.2,132.785,133.25,380666,FRT
2018-01-04,133.18,133.525,128.39,128.54,404547,FRT
2018-01-05,128.81,129.11,128.15,128.36,347536,FRT
2018-01-08,128.45,129.96,128.0,129.91,446952,FRT
2018-01-09,129.23,129.57,125.39,125.44,399646,FRT
2018-01-10,124.82,124.97,122.92,123.84,543769,FRT
2018-01-11,124.21,124.66,123.05,123.21,348610,FRT
2018-01-12,123.02,123.18,122.17,122.81,258864,FRT
2018-01-16,123.0,124.8,122.0,122.05,446041,FRT
2018-01-17,122.54,123.39,121.76,122.8,496948,FRT
2018-01-18,122.76,122.76,121.0,122.05,711211,FRT
2018-01-19,122.3,122.68,121.24,122.61,475048,FRT
2018-01-22,122.66,124.4,122.2,124.37,370888,FRT
2018-01-23,124.53,124.99,123.94,124.74,454836,FRT
2018-01-24,124.76,124.76,122.85,123.22,419660,FRT
2018-01-25,123.21,124.62,122.18,123.16,566754,FRT
2018-01-26,123.42,123.88,121.91,122.38,402873,FRT
2018-01-29,121.88,122.3,120.22,121.13,370031,FRT
2018-01-30,120.99,121.33,119.49,119.51,585886,FRT
2018-01-31,119.97,121.49,119.31,120.8,1364516,FRT
2018-02-01,120.79,121.635,117.68,117.75,1218513,FRT
2018-02-02,116.8,117.505,114.58,115.54,663502,FRT
2018-02-05,115.49,117.17,112.32,112.52,529689,FRT
2018-02-06,111.09,113.565,109.74,112.22,900763,FRT
2018-02-07,112.2,114.2,111.25,111.34,639700,FRT
2013-02-08,48.07,48.67,48.06,48.62,1552466,FTI
2013-02-11,48.44,48.75,48.26,48.33,1864248,FTI
2013-02-12,48.54,48.72,47.975,48.06,3852185,FTI
2013-02-13,49.12,51.59,49.12,50.46,4385073,FTI
2013-02-14,50.09,51.56,49.25,51.52,3298810,FTI
2013-02-15,52.01,52.26,50.86,51.8,2757273,FTI
2013-02-19,52.02,53.18,51.83,53.05,2834550,FTI
2013-02-20,52.94,53.115,51.35,51.45,2730672,FTI
2013-02-21,51.08,51.25,50.25,50.96,3161704,FTI
2013-02-22,51.57,52.03,51.43,51.87,2557362,FTI
2013-02-25,52.0,52.38,50.495,50.5,2395297,FTI
2013-02-26,50.81,51.31,50.38,50.93,2381442,FTI
2013-02-27,50.6,52.21,50.6,51.98,1792482,FTI
2013-02-28,52.0,52.3,51.45,51.91,1835048,FTI
2013-03-01,51.74,51.84,50.86,51.5,1830665,FTI
2013-03-04,51.24,51.85,50.53,50.8,2376888,FTI
2013-03-05,51.34,51.58,50.945,51.32,1750913,FTI
2013-03-06,51.5,51.56,50.57,50.96,1327699,FTI
2013-03-07,51.11,51.28,50.63,50.84,1318913,FTI
2013-03-08,51.11,51.68,50.91,51.55,1116264,FTI
2013-03-11,51.48,51.86,51.14,51.72,1214162,FTI
2013-03-12,51.7,51.96,51.11,51.64,885907,FTI
2013-03-13,51.71,52.0,51.32,51.86,1049423,FTI
2013-03-14,51.88,52.58,51.88,52.4,1570928,FTI
2013-03-15,52.24,52.84,52.07,52.59,2281507,FTI
2013-03-18,51.78,52.19,51.47,51.69,1528487,FTI
2013-03-19,51.77,51.84,50.25,51.0,1918739,FTI
2013-03-20,51.32,52.76,51.3,52.5,1977647,FTI
2013-03-21,52.15,52.32,51.465,51.95,2450958,FTI
2013-03-22,52.01,52.63,51.62,52.39,1330734,FTI
2013-03-25,52.7,53.2,52.4,52.57,1645233,FTI
2013-03-26,52.7,53.6599,52.69,53.59,920222,FTI
2013-03-27,52.91,54.42,52.68,54.08,1751323,FTI
2013-03-28,54.09,54.518,53.87,54.39,1231284,FTI
2013-04-01,54.59,54.81,53.53,53.91,1526439,FTI
2013-04-02,54.14,54.31,53.59,53.82,1425458,FTI
2013-04-03,53.8,53.89,51.62,51.96,2010489,FTI
2013-04-04,51.97,52.55,51.43,51.8,970484,FTI
2013-04-05,51.33,52.37,50.98,51.68,1893109,FTI
2013-04-08,51.96,52.95,51.87,52.78,1484547,FTI
2013-04-09,53.05,53.69,52.8,53.46,1452018,FTI
2013-04-10,53.49,55.32,53.49,55.27,1886072,FTI
2013-04-11,54.61,55.49,54.17,55.05,2033043,FTI
2013-04-12,54.55,54.78,52.68,52.8,2173759,FTI
2013-04-15,52.48,52.52,49.45,49.45,3527217,FTI
2013-04-16,50.0,50.19,49.33,50.0,3371723,FTI
2013-04-17,49.62,49.72,47.92,48.5,2749620,FTI
2013-04-18,49.38,50.38,48.59,49.48,3702922,FTI
2013-04-19,49.57,49.87,48.51,49.22,1914901,FTI
2013-04-22,49.58,50.65,49.31,50.56,1606618,FTI
2013-04-23,50.59,51.71,50.4,51.7,3049054,FTI
2013-04-24,51.49,54.54,51.13,53.31,4150695,FTI
2013-04-25,53.33,54.07,52.5801,53.41,2295654,FTI
2013-04-26,53.11,53.39,52.63,52.89,1362684,FTI
2013-04-29,53.29,53.5787,52.74,53.12,1604098,FTI
2013-04-30,53.06,54.31,52.876,54.3,2271576,FTI
2013-05-01,53.74,54.1,53.18,53.76,1138926,FTI
2013-05-02,53.79,54.44,53.45,54.17,1249448,FTI
2013-05-03,54.56,56.0,54.56,55.41,1787940,FTI
2013-05-06,55.43,56.04,55.2,55.68,1189817,FTI
2013-05-07,55.92,56.82,55.8875,56.63,1116994,FTI
2013-05-08,56.58,56.7,55.85,56.24,1470405,FTI
2013-05-09,56.08,56.78,55.9999,56.28,1324237,FTI
2013-05-10,56.06,56.2,55.39,56.0,1175374,FTI
2013-05-13,55.91,56.315,55.62,56.07,1049100,FTI
2013-05-14,56.09,56.82,56.09,56.55,975808,FTI
2013-05-15,56.25,56.62,55.75,56.36,1161262,FTI
2013-05-16,56.35,56.875,56.04,56.18,1285037,FTI
2013-05-17,56.65,57.57,56.65,57.54,1539456,FTI
2013-05-20,57.39,58.78,57.3275,58.73,1725119,FTI
2013-05-21,58.78,59.269,58.11,58.45,1065406,FTI
2013-05-22,58.49,59.13,57.2,57.46,1566906,FTI
2013-05-23,56.79,57.32,56.12,57.01,1296958,FTI
2013-05-24,56.41,56.8,55.99,56.74,913746,FTI
2013-05-28,57.6,58.12,57.07,57.51,953032,FTI
2013-05-29,57.07,57.4804,56.57,56.95,883380,FTI
2013-05-30,56.94,57.498,56.45,57.02,1117729,FTI
2013-05-31,56.67,56.89,55.66,55.66,1353456,FTI
2013-06-03,55.93,56.57,55.42,56.57,1215756,FTI
2013-06-04,56.44,57.0,55.13,55.65,965595,FTI
2013-06-05,55.34,55.76,54.82,54.87,925862,FTI
2013-06-06,54.97,55.885,54.73,55.69,1429462,FTI
2013-06-07,56.03,56.355,55.73,56.22,1394120,FTI
2013-06-10,56.37,56.55,55.61,55.86,1492102,FTI
2013-06-11,54.75,55.57,54.58,55.01,1450082,FTI
2013-06-12,55.58,55.64,54.44,54.56,1283167,FTI
2013-06-13,54.69,56.08,54.5,55.97,1415878,FTI
2013-06-14,56.12,56.4,55.54,55.62,878780,FTI
2013-06-17,56.29,58.05,56.26,57.82,1812351,FTI
2013-06-18,57.83,58.34,57.76,57.98,1651312,FTI
2013-06-19,58.0,58.12,56.79,56.88,1069680,FTI
2013-06-20,55.84,55.855,54.46,54.66,2004227,FTI
2013-06-21,55.2,55.41,53.88,55.01,2035640,FTI
2013-06-24,54.4,55.63,53.17,55.1,1791442,FTI
2013-06-25,55.97,56.67,55.36,55.76,1810399,FTI
2013-06-26,56.21,56.33,55.31,55.84,1078710,FTI
2013-06-27,56.43,56.79,56.1,56.29,1574596,FTI
2013-06-28,56.05,56.48,55.53,55.68,1937543,FTI
2013-07-01,56.17,56.3,55.615,55.82,1454707,FTI
2013-07-02,55.75,56.56,55.62,56.41,2707802,FTI
2013-07-03,56.31,56.55,55.3725,55.85,949433,FTI
2013-07-05,56.28,56.74,56.08,56.34,990343,FTI
2013-07-08,56.48,57.16,56.35,56.81,1802949,FTI
2013-07-09,57.29,58.39,57.21,58.16,1504873,FTI
2013-07-10,58.32,58.43,57.66,58.01,1342660,FTI
2013-07-11,59.07,59.13,57.25,57.52,1532682,FTI
2013-07-12,57.77,58.38,57.72,58.35,973627,FTI
2013-07-15,58.32,58.51,57.735,57.77,798243,FTI
2013-07-16,57.87,57.96,56.29,56.62,1269187,FTI
2013-07-17,56.01,56.73,55.795,56.67,2223846,FTI
2013-07-18,57.04,57.36,56.674,57.18,1597042,FTI
2013-07-19,57.4,57.83,56.87,57.82,1612585,FTI
2013-07-22,57.96,58.22,57.275,57.37,875850,FTI
2013-07-23,57.61,57.955,56.71,57.1,1496037,FTI
2013-07-24,57.3,58.38,55.65,56.11,2746828,FTI
2013-07-25,55.27,55.66,54.7,55.64,1944690,FTI
2013-07-26,55.48,55.9,54.0,54.55,2432428,FTI
2013-07-29,54.51,54.71,53.24,53.4,2696851,FTI
2013-07-30,53.54,53.69,53.09,53.47,1533166,FTI
2013-07-31,53.88,53.97,53.12,53.3,1582619,FTI
2013-08-01,54.0,55.19,53.9,54.92,1706955,FTI
2013-08-02,54.95,55.235,54.28,55.11,1046668,FTI
2013-08-05,54.94,55.1,54.34,54.64,1300941,FTI
2013-08-06,54.44,54.71,53.5,53.63,1435369,FTI
2013-08-07,53.51,53.64,53.01,53.57,1082327,FTI
2013-08-08,53.88,54.1,53.41,53.93,916605,FTI
2013-08-09,53.83,54.21,53.54,53.93,1723124,FTI
2013-08-12,53.55,54.22,53.44,54.07,850345,FTI
2013-08-13,54.11,54.6,53.73,54.36,971586,FTI
2013-08-14,54.46,54.58,53.78,53.8,644556,FTI
2013-08-15,52.71,53.36,52.71,53.22,938792,FTI
2013-08-16,52.92,53.43,52.76,53.25,1185422,FTI
2013-08-19,53.23,53.3,52.28,52.38,1085464,FTI
2013-08-20,52.39,53.3,52.21,52.97,841682,FTI
2013-08-21,52.67,53.145,52.47,52.65,1202222,FTI
2013-08-22,52.91,55.28,52.68,54.72,1345264,FTI
2013-08-23,55.59,55.59,54.35,55.11,1084621,FTI
2013-08-26,55.45,55.64,54.63,54.74,764785,FTI
2013-08-27,54.04,55.0,53.97,54.3,960863,FTI
2013-08-28,54.3,55.16,54.105,54.73,1306620,FTI
2013-08-29,54.46,54.54,53.63,53.79,1140886,FTI
2013-08-30,53.91,53.925,53.28,53.63,1117461,FTI
2013-09-03,54.35,54.8,53.74,54.29,1245800,FTI
2013-09-04,54.25,55.27,54.04,54.91,1061809,FTI
2013-09-05,54.88,55.76,54.86,55.08,880832,FTI
2013-09-06,55.43,55.49,54.35,54.71,1375493,FTI
2013-09-09,55.15,55.67,54.63,55.14,1062149,FTI
2013-09-10,55.5,55.5,54.73,55.11,916107,FTI
2013-09-11,55.12,55.675,54.92,55.53,872688,FTI
2013-09-12,55.47,55.65,54.74,55.16,1115807,FTI
2013-09-13,55.34,55.49,54.04,54.4,1731134,FTI
2013-09-16,55.39,55.7,54.87,55.56,1573814,FTI
2013-09-17,55.56,56.36,55.22,56.22,1368634,FTI
2013-09-18,56.3,57.66,56.24,57.49,2032280,FTI
2013-09-19,57.6,57.92,56.7,57.15,1199542,FTI
2013-09-20,57.12,57.25,56.27,56.37,1398418,FTI
2013-09-23,56.36,56.36,55.28,55.52,661392,FTI
2013-09-24,55.51,55.71,54.7328,55.17,1041965,FTI
2013-09-25,55.48,55.97,55.06,55.4,949611,FTI
2013-09-26,55.6,55.99,54.99,55.29,887946,FTI
2013-09-27,54.83,55.5,54.62,55.33,1336859,FTI
2013-09-30,54.84,55.525,54.61,55.42,1377690,FTI
2013-10-01,55.3,56.53,55.23,56.21,867715,FTI
2013-10-02,56.04,57.205,55.97,56.99,1826404,FTI
2013-10-03,56.8,56.95,55.82,56.34,1541282,FTI
2013-10-04,56.25,57.61,55.9,57.11,1039877,FTI
2013-10-07,56.38,57.06,56.21,56.53,1046898,FTI
2013-10-08,56.41,57.12,55.92,56.09,960592,FTI
2013-10-09,56.08,56.2,55.23,55.82,816301,FTI
2013-10-10,56.57,57.1,56.519,57.1,800786,FTI
2013-10-11,56.66,57.74,56.5,57.35,719281,FTI
2013-10-14,57.02,58.15,56.75,58.1,731671,FTI
2013-10-15,57.69,58.25,57.28,57.85,1158075,FTI
2013-10-16,58.07,59.13,58.02,59.03,881177,FTI
2013-10-17,58.87,59.03,57.89,58.25,1330664,FTI
2013-10-18,58.63,59.79,58.63,59.34,1672269,FTI
2013-10-21,59.6,59.6,57.83,58.03,1251277,FTI
2013-10-22,58.15,59.04,57.5,57.77,2528904,FTI
2013-10-23,54.49,55.06,52.41,52.8,7720664,FTI
2013-10-24,53.04,53.24,51.21,51.89,6093151,FTI
2013-10-25,51.95,52.3,50.88,51.13,3844920,FTI
2013-10-28,51.74,52.7,51.52,51.81,3423206,FTI
2013-10-29,51.83,52.153,51.4,51.51,3047146,FTI
2013-10-30,51.51,51.73,50.67,50.9,6525810,FTI
2013-10-31,50.94,51.21,50.55,50.55,3251023,FTI
2013-11-01,50.53,50.73,49.83,50.41,1855740,FTI
2013-11-04,50.84,50.9,50.34,50.57,1571492,FTI
2013-11-05,50.08,50.37,49.58,50.07,1542302,FTI
2013-11-06,50.21,50.6,49.88,50.26,1651802,FTI
2013-11-07,50.53,50.5548,49.41,49.44,2087564,FTI
2013-11-08,49.44,50.0,49.36,49.75,1566472,FTI
2013-11-11,49.72,50.36,49.6,49.74,957682,FTI
2013-11-12,49.47,49.91,48.55,48.93,1738765,FTI
2013-11-13,48.6,49.16,48.5,49.14,1605449,FTI
2013-11-14,49.24,49.765,49.1,49.57,1545831,FTI
2013-11-15,49.62,49.82,49.08,49.54,1288189,FTI
2013-11-18,49.69,49.84,48.389,48.58,1561118,FTI
2013-11-19,48.5,48.89,48.22,48.54,2760225,FTI
2013-11-20,48.57,48.97,48.51,48.83,2036608,FTI
2013-11-21,49.0,49.665,48.9,49.45,2510526,FTI
2013-11-22,49.37,49.8,48.78,49.04,2677300,FTI
2013-11-25,48.93,49.13,48.01,48.2,1761163,FTI
2013-11-26,48.01,48.31,47.76,48.0,2143408,FTI
2013-11-27,47.82,48.17,47.58,47.78,1521147,FTI
2013-11-29,48.01,48.58,47.75,48.1,685776,FTI
2013-12-02,48.21,48.81,47.65,48.21,1386179,FTI
2013-12-03,47.92,48.71,47.84,48.5,1515805,FTI
2013-12-04,48.28,49.41,48.16,49.29,1985321,FTI
2013-12-05,49.92,50.5,49.8101,50.21,2275314,FTI
2013-12-06,50.87,51.12,50.38,50.72,1997405,FTI
2013-12-09,50.61,51.3,50.43,50.98,2444498,FTI
2013-12-10,50.95,51.31,50.13,50.15,1939252,FTI
2013-12-11,50.11,50.94,50.02,50.56,2683419,FTI
2013-12-12,50.46,51.405,50.34,51.01,2049037,FTI
2013-12-13,50.96,51.6,50.88,51.56,2486373,FTI
2013-12-16,52.33,53.3,52.215,53.1,3096002,FTI
2013-12-17,53.02,53.48,52.76,53.16,2222893,FTI
2013-12-18,53.11,53.11,51.69,52.76,2688502,FTI
2013-12-19,52.67,52.71,51.3,51.92,2252415,FTI
2013-12-20,52.19,52.605,51.94,52.3,2185606,FTI
2013-12-23,52.67,52.69,51.6,51.64,1128510,FTI
2013-12-24,51.8,52.38,51.65,52.21,577648,FTI
2013-12-26,52.96,52.96,52.0,52.27,982766,FTI
2013-12-27,52.36,52.418,51.85,51.9,1470288,FTI
2013-12-30,52.16,52.34,51.24,51.54,1330239,FTI
2013-12-31,51.77,52.26,51.56,52.21,1154566,FTI
2014-01-02,51.94,52.21,50.861,51.25,1964533,FTI
2014-01-03,51.39,52.22,51.18,51.9,1736851,FTI
2014-01-06,52.0,52.3,51.52,51.9,1831726,FTI
2014-01-07,51.67,51.94,51.15,51.3,1316283,FTI
2014-01-08,51.29,51.66,50.98,51.4,1693239,FTI
2014-01-09,51.47,52.08,51.16,51.48,1028253,FTI
2014-01-10,51.53,52.33,51.45,52.31,1345866,FTI
2014-01-13,52.35,52.35,51.04,51.05,2354528,FTI
2014-01-14,51.07,51.91,51.03,51.91,1427595,FTI
2014-01-15,51.88,51.99,51.14,51.2,1656429,FTI
2014-01-16,51.0,51.42,50.815,51.08,1197158,FTI
2014-01-17,51.1,51.31,50.82,51.0,1648493,FTI
2014-01-21,51.43,52.18,51.0,51.3,1526646,FTI
2014-01-22,51.62,51.7,51.01,51.59,1489561,FTI
2014-01-23,51.13,51.54,50.19,50.19,2837652,FTI
2014-01-24,49.7,50.49,48.9825,49.4,3159820,FTI
2014-01-27,49.49,49.62,48.82,48.93,2642408,FTI
2014-01-28,48.73,49.2,48.33,49.19,2108333,FTI
2014-01-29,48.72,49.35,48.5,48.9,2230396,FTI
2014-01-30,49.15,49.96,49.03,49.91,2254822,FTI
2014-01-31,49.29,50.02,49.04,49.44,1555872,FTI
2014-02-03,49.46,49.74,48.74,48.94,2276388,FTI
2014-02-04,49.0,49.93,48.92,49.72,2215765,FTI
2014-02-05,49.52,49.55,48.62,49.4,2610005,FTI
2014-02-06,49.6,50.725,49.41,49.95,3679433,FTI
2014-02-07,48.0,50.91,47.6,48.37,8239521,FTI
2014-02-10,48.59,49.39,48.13,49.11,4101959,FTI
2014-02-11,49.71,50.61,49.52,50.27,2730658,FTI
2014-02-12,50.54,51.07,50.34,50.66,2090517,FTI
2014-02-13,50.62,51.96,50.4,51.36,2084244,FTI
2014-02-14,51.33,51.44,50.76,51.24,1671870,FTI
2014-02-18,51.31,51.55,50.54,50.95,1913392,FTI
2014-02-19,50.64,51.3,50.4,50.52,1672478,FTI
2014-02-20,50.51,50.9,50.29,50.82,1254939,FTI
2014-02-21,50.82,50.88,50.01,50.02,1504519,FTI
2014-02-24,50.37,51.09,50.16,50.66,1555327,FTI
2014-02-25,50.46,50.61,49.6,50.1,2781219,FTI
2014-02-26,50.48,51.42,50.05,50.2,1452188,FTI
2014-02-27,50.2,50.42,49.315,49.99,1666190,FTI
2014-02-28,49.98,50.51,49.69,50.24,1976049,FTI
2014-03-03,49.96,50.74,49.573,49.7,1286851,FTI
2014-03-04,50.25,50.53,49.99,50.15,1252316,FTI
2014-03-05,50.28,50.71,50.06,50.69,2122423,FTI
2014-03-06,50.98,52.58,50.92,52.57,2921540,FTI
2014-03-07,52.54,53.52,52.49,53.27,3687952,FTI
2014-03-10,52.89,53.03,52.5324,52.9,1879404,FTI
2014-03-11,53.02,53.41,51.89,51.95,1242707,FTI
2014-03-12,51.51,51.63,51.0,51.33,1157816,FTI
2014-03-13,51.34,51.59,50.39,50.65,1627308,FTI
2014-03-14,50.62,51.38,50.48,51.35,1399008,FTI
2014-03-17,51.43,51.81,50.98,51.23,985090,FTI
2014-03-18,51.22,51.54,51.12,51.31,1112698,FTI
2014-03-19,51.32,51.47,50.87,51.21,939606,FTI
2014-03-20,51.14,52.449,51.12,52.41,1610373,FTI
2014-03-21,52.99,53.89,52.38,52.54,2654616,FTI
2014-03-24,52.67,53.04,51.99,52.06,689251,FTI
2014-03-25,52.32,52.64,52.05,52.3,738136,FTI
2014-03-26,52.58,52.72,51.82,51.97,1177674,FTI
2014-03-27,51.97,52.46,51.66,51.71,1263633,FTI
2014-03-28,51.79,52.58,51.51,52.41,1683425,FTI
2014-03-31,52.56,52.76,52.13,52.29,985979,FTI
2014-04-01,52.36,53.2,52.22,52.88,1531560,FTI
2014-04-02,53.0,54.26,52.87,54.0,2458472,FTI
2014-04-03,54.09,54.25,53.76,53.98,1928221,FTI
2014-04-04,54.47,55.33,54.17,54.69,2032636,FTI
2014-04-07,54.62,54.62,53.3,53.36,1119242,FTI
2014-04-08,53.36,54.0,53.2,53.53,996398,FTI
2014-04-09,53.65,53.81,52.75,53.38,1067786,FTI
2014-04-10,53.32,54.14,52.8,53.07,1591650,FTI
2014-04-11,52.0,52.515,51.548,52.16,2568977,FTI
2014-04-14,52.28,53.07,52.08,52.45,1908124,FTI
2014-04-15,52.7,53.84,52.49,53.67,1511523,FTI
2014-04-16,54.23,54.72,53.85,54.63,1502553,FTI
2014-04-17,54.85,55.06,54.23,54.8,1078331,FTI
2014-04-21,54.85,55.725,54.74,55.32,1345886,FTI
2014-04-22,54.98,55.58,54.64,55.42,1650748,FTI
2014-04-23,58.23,59.28,57.56,57.75,4217562,FTI
2014-04-24,57.96,58.24,57.07,57.17,2085650,FTI
2014-04-25,57.57,57.81,56.351,56.8,2014314,FTI
2014-04-28,57.24,57.26,56.01,56.5,1831330,FTI
2014-04-29,56.97,57.67,56.19,56.22,1902074,FTI
2014-04-30,56.29,56.89,55.96,56.7,2124160,FTI
2014-05-01,56.65,56.99,55.99,56.47,1612628,FTI
2014-05-02,56.46,57.0,56.31,56.56,835531,FTI
2014-05-05,56.37,57.15,56.18,57.03,1369984,FTI
2014-05-06,58.0,58.05,57.11,57.28,1669295,FTI
2014-05-07,57.41,57.76,56.43,56.59,1390127,FTI
2014-05-08,56.49,56.96,55.92,56.03,1263369,FTI
2014-05-09,56.11,56.36,55.43,55.96,914373,FTI
2014-05-12,56.05,56.38,55.39,55.95,1296312,FTI
2014-05-13,56.13,57.02,56.09,56.51,1716755,FTI
2014-05-14,56.4,56.79,55.68,55.8,1244611,FTI
2014-05-15,55.62,55.77,54.38,55.53,1241752,FTI
2014-05-16,55.37,55.72,54.89,55.41,1050155,FTI
2014-05-19,55.3,56.17,55.16,55.64,896113,FTI
2014-05-20,55.44,55.795,55.22,55.52,1246155,FTI
2014-05-21,55.7,56.28,55.6538,56.08,1614128,FTI
2014-05-22,56.31,56.84,55.87,56.09,1309272,FTI
2014-05-23,56.15,56.74,56.07,56.71,1362514,FTI
2014-05-27,57.13,57.65,56.68,57.61,1682317,FTI
2014-05-28,57.59,57.65,56.52,57.3,1438536,FTI
2014-05-29,57.27,57.99,57.06,57.9,1107251,FTI
2014-05-30,58.0,58.16,57.72,58.06,1272678,FTI
2014-06-02,58.1,58.37,57.28,57.91,1043465,FTI
2014-06-03,57.91,58.36,57.495,58.3,916427,FTI
2014-06-04,58.18,59.25,57.69,59.01,1448910,FTI
2014-06-05,58.86,59.07,58.27,58.91,1135511,FTI
2014-06-06,59.1,59.28,58.82,58.86,1886421,FTI
2014-06-09,58.68,59.26,58.48,59.15,1380587,FTI
2014-06-10,58.99,59.25,58.92,59.13,1102119,FTI
2014-06-11,59.15,59.16,58.65,59.0,1080067,FTI
2014-06-12,59.04,59.53,58.93,59.21,1044347,FTI
2014-06-13,59.31,59.34,58.6,58.85,1589843,FTI
2014-06-16,59.05,59.08,58.52,59.0,1623613,FTI
2014-06-17,59.03,59.28,58.64,58.85,1112068,FTI
2014-06-18,58.85,59.7,58.54,59.67,1580347,FTI
2014-06-19,59.92,59.97,59.28,59.97,769210,FTI
2014-06-20,60.11,61.5,60.0,61.5,2752671,FTI
2014-06-23,61.67,62.43,61.49,61.89,2067114,FTI
2014-06-24,61.83,62.32,60.89,61.04,1416042,FTI
2014-06-25,60.79,61.58,60.67,61.54,651314,FTI
2014-06-26,61.43,61.59,60.06,60.26,1645097,FTI
2014-06-27,60.0,60.37,59.635,60.25,1262026,FTI
2014-06-30,60.49,61.09,60.17,61.07,1326750,FTI
2014-07-01,61.39,61.39,59.9201,60.11,2126288,FTI
2014-07-02,60.27,60.6,59.7,60.25,1556929,FTI
2014-07-03,53.69,55.96,52.99,55.81,3009047,FTI
2014-07-07,60.78,60.81,59.282,59.59,1674232,FTI
2014-07-08,59.47,59.97,59.15,59.92,1722616,FTI
2014-07-09,60.11,60.5145,59.74,60.49,1131500,FTI
2014-07-10,60.07,60.075,59.24,59.47,2090551,FTI
2014-07-11,59.46,59.59,58.83,59.17,1200152,FTI
2014-07-14,59.6,60.33,59.42,60.15,1182082,FTI
2014-07-15,59.83,60.44,59.83,60.28,1789906,FTI
2014-07-16,60.7,61.39,60.44,61.38,1187199,FTI
2014-07-17,61.06,61.51,60.28,60.51,1411960,FTI
2014-07-18,60.57,60.97,60.28,60.93,1118979,FTI
2014-07-21,60.69,61.29,60.51,60.9,1033284,FTI
2014-07-22,61.16,61.8,61.03,61.3,1321378,FTI
2014-07-23,63.07,63.89,62.08,63.22,2878166,FTI
2014-07-24,63.7,63.92,62.6,62.62,2477484,FTI
2014-07-25,62.62,63.41,62.43,63.28,1358304,FTI
2014-07-28,63.48,63.71,62.92,63.52,1290508,FTI
2014-07-29,63.78,63.78,62.46,62.5,1557045,FTI
2014-07-30,62.58,62.84,61.96,62.17,1513750,FTI
2014-07-31,61.91,62.15,60.74,60.8,1955960,FTI
2014-08-01,60.43,61.23,59.56,59.95,2150478,FTI
2014-08-04,60.18,62.1,59.88,62.0,1790285,FTI
2014-08-05,61.66,61.87,60.27,60.78,1222884,FTI
2014-08-06,60.61,62.0,60.27,61.19,946461,FTI
2014-08-07,61.4,61.47,59.81,59.98,1459187,FTI
2014-08-08,60.35,61.27,59.86,61.24,1230336,FTI
2014-08-11,61.61,61.77,60.94,61.08,1015673,FTI
2014-08-12,60.98,61.09,59.65,60.01,1479487,FTI
2014-08-13,60.33,60.64,60.02,60.3,1146829,FTI
2014-08-14,60.47,60.68,59.31,59.47,1151910,FTI
2014-08-15,59.77,60.31,59.47,59.96,1302159,FTI
2014-08-18,60.37,60.56,59.53,59.8,860105,FTI
2014-08-19,59.91,60.46,59.54,60.45,1314081,FTI
2014-08-20,60.21,60.86,60.04,60.76,1249901,FTI
2014-08-21,60.78,60.9,59.81,60.78,1058770,FTI
2014-08-22,60.63,60.72,59.61,60.03,785163,FTI
2014-08-25,60.41,60.67,60.07,60.59,787497,FTI
2014-08-26,60.84,61.64,60.46,61.21,1002373,FTI
2014-08-27,61.2,61.73,60.82,61.51,872279,FTI
2014-08-28,61.26,61.74,61.02,61.59,968300,FTI
2014-08-29,61.66,61.87,61.34,61.84,1142712,FTI
2014-09-02,61.84,62.0,60.3,60.38,1151502,FTI
2014-09-03,60.26,60.88,59.58,59.68,1690012,FTI
2014-09-04,59.61,59.71,55.9,57.05,3813798,FTI
2014-09-05,56.98,57.75,56.63,57.55,2374795,FTI
2014-09-08,57.18,57.18,55.6667,56.25,1995293,FTI
2014-09-09,56.21,57.62,55.9776,56.97,2202303,FTI
2014-09-10,57.14,57.58,56.44,57.4,1752387,FTI
2014-09-11,56.95,57.7,56.644,57.56,1284310,FTI
2014-09-12,57.32,57.375,56.48,56.69,1719328,FTI
2014-09-15,56.53,56.95,56.01,56.51,1275531,FTI
2014-09-16,54.0,56.5,54.0,56.07,2605459,FTI
2014-09-17,56.38,56.57,55.58,55.89,1606205,FTI
2014-09-18,56.22,56.22,55.25,55.32,1308068,FTI
2014-09-19,55.68,55.82,55.23,55.33,1782398,FTI
2014-09-22,55.08,55.25,53.94,54.55,1608992,FTI
2014-09-23,54.57,55.2,54.22,54.58,1449807,FTI
2014-09-24,54.3,55.63,53.48,55.17,3076121,FTI
2014-09-25,55.01,55.14,54.21,54.32,2974420,FTI
2014-09-26,54.17,54.69,53.74,54.56,1797055,FTI
2014-09-29,54.01,54.44,53.42,54.21,1334428,FTI
2014-09-30,54.1,54.75,53.84,54.31,2780472,FTI
2014-10-01,54.19,54.64,53.0001,53.25,2450623,FTI
2014-10-02,52.84,52.8599,51.4,52.5,4481761,FTI
2014-10-03,52.61,52.91,51.97,52.41,2233736,FTI
2014-10-06,52.59,53.36,52.29,52.43,1482125,FTI
2014-10-07,52.21,53.57,52.02,52.34,2198095,FTI
2014-10-08,52.08,53.67,51.35,53.58,2827943,FTI
2014-10-09,53.23,53.369,51.01,51.32,3280064,FTI
2014-10-10,51.36,51.97,49.68,51.1,3486011,FTI
2014-10-13,51.11,51.75,49.58,49.68,2796134,FTI
2014-10-14,50.09,50.575,48.78,49.05,2787201,FTI
2014-10-15,48.29,49.82,47.79,49.53,3470251,FTI
2014-10-16,48.29,50.98,48.28,50.81,3146078,FTI
2014-10-17,51.91,52.38,49.68,50.26,2199012,FTI
2014-10-20,50.42,50.99,49.82,50.87,1789137,FTI
2014-10-21,51.44,52.91,51.18,52.68,2562694,FTI
2014-10-22,52.46,53.68,51.591,51.83,3896365,FTI
2014-10-23,52.62,55.25,52.56,54.41,3056568,FTI
2014-10-24,54.3,54.65,53.57,54.51,1929944,FTI
2014-10-27,53.46,53.46,52.61,53.32,3188917,FTI
2014-10-28,53.69,55.96,52.99,55.81,3009047,FTI
2014-10-29,56.39,56.78,54.6,55.22,2162782,FTI
2014-10-30,55.65,56.63,55.39,55.79,1847737,FTI
2014-10-31,55.31,56.13,54.29,56.04,2255854,FTI
2014-11-03,56.14,56.69,54.75,55.02,2150893,FTI
2014-11-04,54.58,54.59,53.54,53.91,1865091,FTI
2014-11-05,54.09,55.46,53.62,55.03,2471007,FTI
2014-11-06,54.61,55.93,54.1,55.91,2023267,FTI
2014-11-07,56.0,57.68,55.9,56.99,2511079,FTI
2014-11-10,57.31,57.87,55.59,55.86,1809872,FTI
2014-11-11,55.92,56.3,55.21,55.98,1817618,FTI
2014-11-12,55.65,56.63,55.39,55.79,1847737,FTI
2014-11-13,55.57,55.59,52.77,53.98,4421957,FTI
2014-11-14,54.2,54.79,53.3,54.31,2067853,FTI
2014-11-17,54.21,54.93,53.29,54.59,2090757,FTI
2014-11-18,54.63,55.44,54.55,54.65,2155418,FTI
2014-11-19,54.67,55.01,54.13,54.27,1821716,FTI
2014-11-20,54.33,55.74,54.09,55.64,2205810,FTI
2014-11-21,56.72,57.48,56.15,57.0,1843833,FTI
2014-11-24,57.01,57.55,55.44,55.48,3216420,FTI
2014-11-25,55.58,55.93,53.27,53.35,3141586,FTI
2014-11-26,53.22,53.285,51.95,52.18,3234051,FTI
2014-11-28,50.24,50.24,47.38,47.77,2440945,FTI
2014-12-01,46.83,47.82,46.26,47.62,3088653,FTI
2014-12-02,47.2,48.3,47.11,47.76,3118085,FTI
2014-12-03,47.85,48.48,47.55,47.89,3178290,FTI
2014-12-04,47.0,48.42,47.0,47.8,2132590,FTI
2014-12-05,47.56,48.01,46.57,47.01,2266290,FTI
2014-12-08,44.68,46.415,44.68,44.86,3494816,FTI
2014-12-09,44.57,46.4872,44.57,46.02,2609421,FTI
2014-12-10,45.37,46.0,43.6425,44.0,4508837,FTI
2014-12-11,44.0,45.8,43.93,44.02,2757051,FTI
2014-12-12,43.52,44.06,42.93,42.99,3498931,FTI
2014-12-15,43.32,43.9,42.695,42.75,2783666,FTI
2014-12-16,42.41,44.65,42.41,43.22,3561598,FTI
2014-12-17,43.59,45.83,43.48,44.32,3957057,FTI
2014-12-18,46.489,46.49,43.87,45.16,3428537,FTI
2014-12-19,46.3,48.26,45.58,48.2,6193141,FTI
2014-12-22,47.72,47.72,46.49,47.64,2495871,FTI
2014-12-23,47.98,48.23,46.92,47.41,2118657,FTI
2014-12-24,47.18,47.62,46.4,47.31,893380,FTI
2014-12-26,47.47,47.88,46.92,47.64,1307623,FTI
2014-12-29,47.86,48.75,47.48,48.48,2112078,FTI
2014-12-30,48.3,48.3,47.17,47.44,1986324,FTI
2014-12-31,47.15,47.62,46.5,46.84,1620150,FTI
2015-01-02,46.44,46.79,45.71,46.52,2013115,FTI
2015-01-05,45.55,45.595,44.04,44.7,2512962,FTI
2015-01-06,44.42,45.35,43.32,43.77,2631474,FTI
2015-01-07,44.26,44.53,41.61,42.28,4569369,FTI
2015-01-08,42.71,43.73,42.18,43.43,4010656,FTI
2015-01-09,43.76,43.89,41.64,42.17,3381993,FTI
2015-01-12,41.36,41.76,40.78,40.91,4997746,FTI
2015-01-13,41.28,41.28,40.04,40.48,2647896,FTI
2015-01-14,40.05,40.46,39.32,40.18,3840959,FTI
2015-01-15,40.92,41.18,38.94,38.96,3528342,FTI
2015-01-16,39.0,40.15,38.99,40.12,2340531,FTI
2015-01-20,39.87,40.04,38.78,38.92,3748056,FTI
2015-01-21,39.15,39.92,39.068,39.78,4359236,FTI
2015-01-22,40.08,40.23,38.905,39.12,4600772,FTI
2015-01-23,39.12,39.32,38.0,38.1,4810323,FTI
2015-01-26,38.31,38.96,37.91,38.22,3655319,FTI
2015-01-27,37.84,38.66,37.425,38.16,4171570,FTI
2015-01-28,38.07,38.07,36.14,36.17,4979997,FTI
2015-01-29,36.61,36.94,34.85,36.48,5026231,FTI
2015-01-30,36.16,38.08,35.92,37.48,3280241,FTI
2015-02-02,37.95,39.059,37.76,38.9,4256710,FTI
2015-02-03,39.55,41.11,39.2,39.48,8043828,FTI
2015-02-04,38.73,39.14,38.19,38.68,3841537,FTI
2015-02-05,39.41,39.81,39.01,39.15,2920336,FTI
2015-02-06,39.37,39.61,38.3,38.59,3035575,FTI
2015-02-09,38.61,39.3,38.0,38.9,4546606,FTI
2015-02-10,38.96,39.06,38.22,38.92,4097995,FTI
2015-02-11,38.32,41.18,38.16,40.92,8431961,FTI
2015-02-12,41.02,41.4,39.41,39.79,6047909,FTI
2015-02-13,40.39,41.1,40.06,41.05,3401323,FTI
2015-02-17,40.99,43.119,40.47,43.03,5024139,FTI
2015-02-18,42.31,43.17,42.01,42.76,3611104,FTI
2015-02-19,41.05,42.37,41.0,41.66,3896358,FTI
2015-02-20,41.54,41.78,40.6,40.97,2961357,FTI
2015-02-23,40.36,41.47,40.09,40.79,3683443,FTI
2015-02-24,41.16,41.31,40.47,41.25,3297220,FTI
2015-02-25,41.47,41.47,40.65,40.95,2322945,FTI
2015-02-26,40.59,41.06,39.815,39.98,4301895,FTI
2015-02-27,40.27,40.43,39.75,39.93,4468291,FTI
2015-03-02,39.78,39.93,39.09,39.63,3940186,FTI
2015-03-03,39.78,40.06,39.42,39.62,3796129,FTI
2015-03-04,39.57,39.68,38.89,39.5,3530522,FTI
2015-03-05,39.35,40.1053,39.11,39.49,2992100,FTI
2015-03-06,39.11,39.53,38.55,38.84,4195652,FTI
2015-03-09,38.77,40.08,38.69,39.18,4006518,FTI
2015-03-10,38.68,38.97,38.04,38.04,2538338,FTI
2015-03-11,37.39,38.11,36.81,37.41,5162642,FTI
2015-03-12,37.5,37.516,36.58,36.64,3449831,FTI
2015-03-13,36.28,37.0,36.01,36.66,3800538,FTI
2015-03-16,36.4,37.01,36.14,36.99,3552837,FTI
2015-03-17,36.57,36.74,35.37,36.14,4855633,FTI
2015-03-18,35.86,37.71,35.58,37.03,5960758,FTI
2015-03-19,36.54,36.71,35.99,36.21,4139155,FTI
2015-03-20,36.65,37.74,36.56,36.79,7348680,FTI
2015-03-23,36.8,37.39,36.75,36.77,2114752,FTI
2015-03-24,36.97,37.49,36.95,37.19,3832448,FTI
2015-03-25,37.5,37.79,37.06,37.61,3617707,FTI
2015-03-26,38.13,38.57,37.4,37.79,3225148,FTI
2015-03-27,37.46,37.81,37.16,37.45,1803436,FTI
2015-03-30,37.64,38.035,37.29,37.54,4541967,FTI
2015-03-31,37.21,37.71,37.0,37.01,4449386,FTI
2015-04-01,37.19,37.68,36.83,36.96,3863490,FTI
2015-04-02,36.69,37.51,36.65,37.15,3449079,FTI
2015-04-06,37.46,38.46,37.17,38.24,3011328,FTI
2015-04-07,38.25,39.15,37.96,38.07,2893479,FTI
2015-04-08,38.22,38.6,37.88,38.09,2940983,FTI
2015-04-09,38.25,39.44,38.18,39.3,3591921,FTI
2015-04-10,39.3,39.65,38.74,38.87,1855862,FTI
2015-04-13,38.83,39.21,38.12,38.19,3311054,FTI
2015-04-14,38.39,39.25,38.08,38.77,3598144,FTI
2015-04-15,39.16,40.9,39.13,40.87,4374017,FTI
2015-04-16,40.64,40.92,39.88,39.9,5206656,FTI
2015-04-17,39.83,39.9,39.0,39.31,2641340,FTI
2015-04-20,39.33,39.96,39.17,39.5,3892995,FTI
2015-04-21,39.58,39.61,37.55,37.73,3580794,FTI
2015-04-22,37.64,41.44,37.62,40.56,8158634,FTI
2015-04-23,40.56,41.87,40.56,41.42,4555543,FTI
2015-04-24,41.26,41.59,39.84,40.01,3245284,FTI
2015-04-27,40.76,40.95,40.21,40.85,2599096,FTI
2015-04-28,40.66,41.32,40.46,41.03,2608398,FTI
2015-04-29,40.96,42.615,40.67,42.46,3645198,FTI
2015-04-30,42.51,44.43,42.11,44.1,5144587,FTI
2015-05-01,43.99,44.24,43.0,43.34,3713289,FTI
2015-05-04,43.46,43.52,42.4781,42.84,2244574,FTI
2015-05-05,43.11,44.0,43.06,43.38,3376347,FTI
2015-05-06,43.63,44.28,43.03,43.23,3122870,FTI
2015-05-07,42.83,42.87,41.54,42.14,3111473,FTI
2015-05-08,42.57,42.97,41.95,42.78,2112341,FTI
2015-05-11,42.7,42.76,41.41,41.56,2194642,FTI
2015-05-12,41.85,42.26,41.23,41.83,2050517,FTI
2015-05-13,42.01,42.08,41.0,41.45,2345314,FTI
2015-05-14,41.66,42.2899,41.36,41.58,2303644,FTI
2015-05-15,41.41,41.97,40.86,41.5,1961460,FTI
2015-05-18,41.47,41.76,41.02,41.62,2178582,FTI
2015-05-19,41.09,41.375,40.73,41.16,3269063,FTI
2015-05-20,41.52,42.2,40.91,42.03,2853970,FTI
2015-05-21,42.26,43.19,42.08,42.9,2883982,FTI
2015-05-22,42.43,43.2,42.1,42.93,2900141,FTI
2015-05-26,42.47,42.82,41.0,41.52,4193673,FTI
2015-05-27,41.5,42.21,41.33,42.02,3127968,FTI
2015-05-28,41.84,41.97,41.24,41.92,2361559,FTI
2015-05-29,42.01,42.48,41.76,41.79,2316201,FTI
2015-06-01,41.66,41.75,40.905,41.66,2321256,FTI
2015-06-02,42.04,43.675,41.835,43.16,2560851,FTI
2015-06-03,42.99,43.47,42.4,42.51,1813274,FTI
2015-06-04,42.21,42.54,41.84,42.22,2200910,FTI
2015-06-05,41.97,43.3,41.87,42.76,1817545,FTI
2015-06-08,42.51,43.1,42.13,42.22,1240886,FTI
2015-06-09,42.65,43.0,42.4601,42.49,1453670,FTI
2015-06-10,43.17,43.43,42.9,43.25,2191021,FTI
2015-06-11,43.17,43.27,42.66,42.88,1984045,FTI
2015-06-12,42.82,43.08,42.62,42.78,1926431,FTI
2015-06-15,42.39,42.66,41.99,42.25,1233316,FTI
2015-06-16,42.31,42.54,42.17,42.43,1605256,FTI
2015-06-17,42.96,43.05,42.45,42.61,1805561,FTI
2015-06-18,42.83,42.92,41.89,42.14,1985168,FTI
2015-06-19,41.9,42.45,41.68,41.72,2514927,FTI
2015-06-22,41.72,41.96,41.41,41.7,2651902,FTI
2015-06-23,41.91,42.41,41.55,42.23,3766228,FTI
2015-06-24,42.03,42.79,42.0,42.31,2161347,FTI
2015-06-25,42.23,42.5,42.03,42.23,1921048,FTI
2015-06-26,42.17,42.186,41.305,42.0,5152100,FTI
2015-06-29,41.44,41.65,40.595,40.8,3862576,FTI
2015-06-30,41.19,41.61,40.74,41.49,4718841,FTI
2015-07-01,41.58,41.72,39.48,39.65,7776995,FTI
2015-07-02,39.84,40.19,39.51,39.79,2599972,FTI
2015-07-06,38.78,39.42,38.51,38.65,2473243,FTI
2015-07-07,38.58,38.89,37.28,38.67,4498183,FTI
2015-07-08,38.3,38.53,37.05,37.13,3293316,FTI
2015-07-09,37.83,38.1,37.4,37.43,2549399,FTI
2015-07-10,37.73,38.085,37.0,37.45,3504600,FTI
2015-07-13,37.5,37.87,37.03,37.19,3760650,FTI
2015-07-14,37.38,37.9,37.23,37.55,3743997,FTI
2015-07-15,37.43,37.54,36.5,36.53,2769965,FTI
2015-07-16,36.93,37.37,36.77,36.93,3101101,FTI
2015-07-17,36.82,36.96,36.2,36.41,2989915,FTI
2015-07-20,36.53,36.65,35.98,36.29,2788685,FTI
2015-07-21,36.44,37.18,36.285,36.37,3403131,FTI
2015-07-22,35.0,35.69,32.72,32.76,12083574,FTI
2015-07-23,32.8,33.28,31.83,32.18,5132326,FTI
2015-07-24,32.32,33.24,32.24,32.84,5921941,FTI
2015-07-27,32.37,33.06,32.28,32.63,4460824,FTI
2015-07-28,32.72,33.78,32.37,33.38,4295619,FTI
2015-07-29,33.1,33.99,32.86,33.66,2954973,FTI
2015-07-30,33.55,33.75,32.84,33.07,2943722,FTI
2015-07-31,32.88,33.28,32.72,32.76,3014460,FTI
2015-08-03,32.49,33.4,32.27,32.65,3538752,FTI
2015-08-04,32.97,33.42,32.48,32.6,2014243,FTI
2015-08-05,33.16,33.58,32.7,33.21,3537362,FTI
2015-08-06,33.03,33.54,32.55,33.33,2758742,FTI
2015-08-07,32.99,33.22,32.42,32.51,3005439,FTI
2015-08-10,32.57,34.03,32.57,33.96,2499285,FTI
2015-08-11,33.08,33.49,32.81,33.28,2518242,FTI
2015-08-12,33.29,33.77,32.71,33.68,2505740,FTI
2015-08-13,33.17,33.47,32.495,32.69,1945976,FTI
2015-08-14,32.69,33.41,32.63,32.82,2295844,FTI
2015-08-17,32.61,33.34,32.55,32.87,3968775,FTI
2015-08-18,32.76,33.09,32.47,32.63,1338127,FTI
2015-08-19,32.35,32.65,31.45,31.61,3007610,FTI
2015-08-20,31.48,32.1,30.92,30.94,2193519,FTI
2015-08-21,30.6,31.21,30.01,30.01,2978383,FTI
2015-08-24,27.96,30.01,27.94,28.99,4304709,FTI
2015-08-25,30.32,30.32,28.72,28.73,3454466,FTI
2015-08-26,30.71,32.03,29.67,30.73,7120334,FTI
2015-08-27,31.84,33.65,31.51,32.52,3689467,FTI
2015-08-28,32.43,34.34,32.42,34.28,5161748,FTI
2015-08-31,33.75,35.21,33.39,34.78,4519608,FTI
2015-09-01,33.2,34.17,32.17,33.24,4061152,FTI
2015-09-02,33.53,34.25,33.015,33.77,5599778,FTI
2015-09-03,34.0,34.35,33.44,33.9,4893495,FTI
2015-09-04,33.82,33.92,32.94,33.2,3784048,FTI
2015-09-08,33.53,33.94,33.22,33.85,3135816,FTI
2015-09-09,34.16,34.49,32.6,32.87,3260965,FTI
2015-09-10,32.86,33.62,32.53,33.32,3227510,FTI
2015-09-11,32.01,32.71,32.01,32.54,2511419,FTI
2015-09-14,32.45,33.15,32.27,33.02,2884326,FTI
2015-09-15,33.16,33.94,33.08,33.8,1997885,FTI
2015-09-16,34.19,35.66,33.91,35.13,2484905,FTI
2015-09-17,35.02,35.33,34.29,34.6,3012405,FTI
2015-09-18,31.31,33.99,31.31,33.28,4223347,FTI
2015-09-21,33.76,33.94,33.11,33.18,1914457,FTI
2015-09-22,32.54,33.93,32.51,33.01,3218655,FTI
2015-09-23,33.08,33.44,32.73,32.77,1645025,FTI
2015-09-24,32.46,32.85,31.78,32.55,3194239,FTI
2015-09-25,32.93,33.11,32.5,32.83,2222767,FTI
2015-09-28,32.38,32.49,31.355,31.47,2754696,FTI
2015-09-29,31.74,32.11,31.23,31.55,3461041,FTI
2015-09-30,31.74,31.92,30.49,31.0,4160841,FTI
2015-10-01,31.54,31.59,29.72,29.83,6358237,FTI
2015-10-02,29.4,30.73,29.0,30.73,7839759,FTI
2015-10-05,31.07,32.985,30.39,32.78,6245879,FTI
2015-10-06,32.77,34.04,32.27,33.49,7457101,FTI
2015-10-07,34.15,34.57,33.24,34.19,4005362,FTI
2015-10-08,34.09,34.985,33.54,34.77,2643384,FTI
2015-10-09,34.9,34.9,34.01,34.45,1916098,FTI
2015-10-12,34.43,34.67,33.43,33.66,1851603,FTI
2015-10-13,33.4,34.23,33.33,33.63,2390564,FTI
2015-10-14,33.72,34.11,33.25,33.96,1960582,FTI
2015-10-15,33.91,34.85,33.61,34.78,3357674,FTI
2015-10-16,35.01,35.04,33.45,34.09,2568563,FTI
2015-10-19,33.62,34.07,33.43,33.85,2278001,FTI
2015-10-20,33.52,34.19,33.25,34.06,3472307,FTI
2015-10-21,33.44,33.92,32.4,32.76,7780906,FTI
2015-10-22,32.88,33.46,32.455,32.72,3741076,FTI
2015-10-23,32.7,33.74,32.42,33.27,3510351,FTI
2015-10-26,33.13,33.49,31.96,32.23,3239040,FTI
2015-10-27,31.38,32.36,31.05,31.8,2516588,FTI
2015-10-28,32.12,33.54,31.74,33.48,4840196,FTI
2015-10-29,33.28,33.8,32.62,32.83,2696440,FTI
2015-10-30,32.87,34.07,32.41,33.83,5533876,FTI
2015-11-02,33.44,34.7,33.38,34.66,3079111,FTI
2015-11-03,34.76,35.77,34.68,35.48,3552022,FTI
2015-11-04,35.43,35.93,35.21,35.47,2441237,FTI
2015-11-05,35.31,35.87,34.82,35.02,2053490,FTI
2015-11-06,34.6,35.31,34.5,35.11,1637167,FTI
2015-11-09,35.03,35.27,34.04,34.62,1688767,FTI
2015-11-10,34.44,34.775,33.98,34.46,1406290,FTI
2015-11-11,34.45,34.47,33.2802,33.65,1727772,FTI
2015-11-12,32.89,33.78,32.43,32.48,2218429,FTI
2015-11-13,32.34,32.82,32.08,32.27,2191303,FTI
2015-11-16,32.28,33.46,32.12,33.44,1761323,FTI
2015-11-17,33.29,33.64,32.91,33.14,1379690,FTI
2015-11-18,33.51,34.36,33.18,34.32,1663929,FTI
2015-11-19,34.18,34.43,33.28,33.41,1215459,FTI
2015-11-20,33.5,33.76,32.64,33.11,1638959,FTI
2015-11-23,33.04,33.52,32.83,33.27,1230715,FTI
2015-11-24,33.49,34.345,33.39,34.2,1856071,FTI
2015-11-25,33.8,34.46,33.34,33.91,1124260,FTI
2015-11-27,33.66,34.14,33.265,33.38,588383,FTI
2015-11-30,34.13,34.6299,33.7,34.02,2080640,FTI
2015-12-01,33.92,34.23,33.43,34.02,1827107,FTI
2015-12-02,33.79,34.3,33.31,33.67,2297642,FTI
2015-12-03,33.98,34.15,33.04,33.19,2147895,FTI
2015-12-04,32.87,33.12,32.11,32.64,2717063,FTI
2015-12-07,31.66,31.66,30.375,30.92,3394932,FTI
2015-12-08,30.38,31.41,30.21,30.71,3178393,FTI
2015-12-09,30.94,33.67,29.795,31.43,6664343,FTI
2015-12-10,31.0,31.26,30.35,30.85,7207994,FTI
2015-12-11,30.26,30.46,28.85,28.92,4341570,FTI
2015-12-14,28.76,29.61,28.76,29.18,4573441,FTI
2015-12-15,29.66,31.12,29.56,30.62,3494686,FTI
2015-12-16,30.52,31.035,29.935,30.37,2620597,FTI
2015-12-17,30.18,30.36,29.04,29.04,2729628,FTI
2015-12-18,28.87,29.08,28.34,28.35,4468853,FTI
2015-12-21,28.39,28.855,28.08,28.7,2224465,FTI
2015-12-22,28.87,29.13,28.65,28.88,2909292,FTI
2015-12-23,29.57,29.68,28.99,29.62,3258344,FTI
2015-12-24,29.7,29.85,29.23,29.25,1354878,FTI
2015-12-28,28.59,28.96,28.34,28.95,2007781,FTI
2015-12-29,29.45,29.73,29.01,29.2,1673965,FTI
2015-12-30,28.56,29.59,28.56,29.16,2110316,FTI
2015-12-31,28.97,29.41,28.83,29.01,1482173,FTI
2016-01-04,28.88,29.24,28.355,29.22,2679461,FTI
2016-01-05,29.14,29.27,28.4839,28.81,2332661,FTI
2016-01-06,27.96,28.3,26.76,27.11,5008411,FTI
2016-01-07,26.55,27.415,26.37,26.83,5142922,FTI
2016-01-08,27.21,27.58,25.975,26.0,3663140,FTI
2016-01-11,26.12,26.17,25.22,25.44,3318766,FTI
2016-01-12,26.2,26.2,24.72,25.25,4226713,FTI
2016-01-13,25.53,25.75,24.745,24.75,4565512,FTI
2016-01-14,24.95,25.62,24.55,25.52,4168500,FTI
2016-01-15,24.48,24.79,24.09,24.33,5219570,FTI
2016-01-19,24.49,24.56,23.57,23.88,4435361,FTI
2016-01-20,23.34,23.88,22.85,23.58,5514359,FTI
2016-01-21,23.36,24.42,23.26,23.78,4244657,FTI
2016-01-22,24.81,24.98,23.68,24.31,6108553,FTI
2016-01-25,23.61,24.54,23.37,23.38,4773440,FTI
2016-01-26,24.0,24.25,23.52,23.93,3537732,FTI
2016-01-27,23.84,24.5,23.66,23.92,4225481,FTI
2016-01-28,24.97,25.13,23.95,24.32,4928333,FTI
2016-01-29,24.35,25.15,24.15,25.15,7318185,FTI
2016-02-01,25.05,25.25,24.22,24.78,5451582,FTI
2016-02-02,23.53,24.2,23.53,23.63,3251417,FTI
2016-02-03,23.94,24.4,22.91,24.07,6632348,FTI
2016-02-04,24.35,25.45,24.07,24.28,6735101,FTI
2016-02-05,23.83,24.38,23.54,23.81,5460905,FTI
2016-02-08,23.39,23.72,23.16,23.62,5580804,FTI
2016-02-09,23.24,23.5,22.52,22.98,5028572,FTI
2016-02-10,22.88,23.61,22.705,23.16,5814147,FTI
2016-02-11,22.74,23.14,22.3,22.77,4530976,FTI
2016-02-12,23.1,23.71,22.98,23.12,9158620,FTI
2016-02-16,23.53,23.65,23.04,23.48,8850931,FTI
2016-02-17,26.19,26.83,24.93,25.14,14697052,FTI
2016-02-18,25.41,25.41,24.44,24.83,7098477,FTI
2016-02-19,24.63,25.17,24.3,25.17,4251130,FTI
2016-02-22,26.25,26.25,25.26,25.32,4498397,FTI
2016-02-23,25.12,25.3,24.19,24.2,3191537,FTI
2016-02-24,23.79,24.51,23.52,24.48,3633938,FTI
2016-02-25,24.46,24.62,23.27,23.86,3750315,FTI
2016-02-26,24.36,24.8475,24.12,24.53,2879400,FTI
2016-02-29,24.54,24.88,24.23,24.53,6553379,FTI
2016-03-01,24.82,25.56,24.67,25.4,2991943,FTI
2016-03-02,25.24,25.77,24.7,25.77,2950321,FTI
2016-03-03,25.72,26.47,25.62,26.45,3471719,FTI
2016-03-04,26.54,26.66,25.35,25.68,6169430,FTI
2016-03-07,25.6,26.67,25.44,26.64,6356640,FTI
2016-03-08,26.39,26.39,23.99,24.34,7446018,FTI
2016-03-09,24.64,25.67,23.68,25.27,4971116,FTI
2016-03-10,25.12,25.54,24.82,25.36,3481176,FTI
2016-03-11,26.11,27.58,26.11,27.54,5809462,FTI
2016-03-14,27.04,27.53,26.82,27.17,4024050,FTI
2016-03-15,26.77,26.85,26.22,26.78,2846922,FTI
2016-03-16,26.87,27.1925,26.54,27.07,2515169,FTI
2016-03-17,27.36,27.71,27.07,27.6,2882700,FTI
2016-03-18,27.8,27.88,27.425,27.54,5757138,FTI
2016-03-21,27.3,27.87,27.13,27.82,2368181,FTI
2016-03-22,27.4,27.94,27.2901,27.45,2229950,FTI
2016-03-23,27.19,27.54,26.86,26.87,2375980,FTI
2016-03-24,26.35,27.03,26.11,26.98,4112747,FTI
2016-03-28,26.98,27.15,26.51,26.84,2689432,FTI
2016-03-29,26.42,26.89,26.17,26.85,2241416,FTI
2016-03-30,27.19,27.65,26.89,27.09,2504666,FTI
2016-03-31,26.97,27.4,26.88,27.36,3183883,FTI
2016-04-01,26.77,27.56,26.77,27.24,2899395,FTI
2016-04-04,27.08,27.295,26.72,27.09,3589701,FTI
2016-04-05,26.83,27.27,26.59,26.98,3088110,FTI
2016-04-06,27.35,27.63,26.53,27.55,3016193,FTI
2016-04-07,27.28,27.46,26.5,26.8,3298620,FTI
2016-04-08,27.43,27.97,27.34,27.56,1846601,FTI
2016-04-11,27.61,27.85,27.23,27.23,1839379,FTI
2016-04-12,27.46,28.25,27.21,28.08,2639006,FTI
2016-04-13,28.19,28.86,28.04,28.71,2257316,FTI
2016-04-14,28.76,28.9,27.84,28.23,2975086,FTI
2016-04-15,27.92,27.92,27.19,27.7,2686724,FTI
2016-04-18,26.99,28.84,26.8811,28.77,3008850,FTI
2016-04-19,29.0,29.6,28.71,29.52,2681980,FTI
2016-04-20,29.28,29.57,28.92,29.29,1901153,FTI
2016-04-21,29.38,29.45,28.765,28.89,2769941,FTI
2016-04-22,28.95,30.06,28.9,29.53,2212374,FTI
2016-04-25,29.34,29.46,28.63,28.85,2492837,FTI
2016-04-26,29.07,29.19,27.93,28.5,7002827,FTI
2016-04-27,29.24,31.05,28.24,30.35,5908098,FTI
2016-04-28,30.13,31.295,29.97,30.22,5810062,FTI
2016-04-29,30.32,31.25,29.835,30.49,4130668,FTI
2016-05-02,30.47,30.7,29.65,29.96,2655977,FTI
2016-05-03,29.48,29.605,29.01,29.44,2724053,FTI
2016-05-04,29.49,29.82,28.48,28.53,2543310,FTI
2016-05-05,29.14,29.19,28.32,28.57,2041192,FTI
2016-05-06,28.26,29.05,28.07,28.65,1974047,FTI
2016-05-09,27.77,28.04,27.25,27.58,2360444,FTI
2016-05-10,27.67,28.06,27.47,27.95,1826690,FTI
2016-05-11,27.89,28.42,27.13,28.12,2016423,FTI
2016-05-12,28.45,28.61,27.64,28.01,1940355,FTI
2016-05-13,27.78,28.07,27.43,27.57,1964661,FTI
2016-05-16,28.14,29.035,28.03,28.85,2999373,FTI
2016-05-17,28.79,29.42,28.74,29.31,2579548,FTI
2016-05-18,29.2,29.26,28.425,28.65,2785935,FTI
2016-05-19,29.01,29.01,27.29,27.3,9088882,FTI
2016-05-20,27.18,27.6,26.47,27.12,9545414,FTI
2016-05-23,26.87,27.26,26.65,27.05,4762457,FTI
2016-05-24,27.27,27.34,26.55,26.96,4708223,FTI
2016-05-25,27.23,27.49,27.12,27.29,5841074,FTI
2016-05-26,27.54,27.65,26.73,26.74,4761725,FTI
2016-05-27,26.76,27.01,26.65,27.0,2059032,FTI
2016-05-31,27.06,27.46,27.0,27.23,3497397,FTI
2016-06-01,26.91,27.16,26.51,26.91,2655111,FTI
2016-06-02,26.58,26.89,26.42,26.59,3186492,FTI
2016-06-03,26.66,27.06,26.52,26.59,2357881,FTI
2016-06-06,27.02,27.895,27.0,27.8,4572222,FTI
2016-06-07,27.99,28.43,27.965,28.35,4022470,FTI
2016-06-08,29.0,29.38,28.82,29.06,4251431,FTI
2016-06-09,28.51,28.67,28.24,28.27,3752796,FTI
2016-06-10,27.82,28.145,27.46,27.47,2688737,FTI
2016-06-13,26.79,27.41,26.72,26.93,2835728,FTI
2016-06-14,26.43,27.07,26.41,26.73,2585908,FTI
2016-06-15,26.71,27.25,26.49,26.66,2162038,FTI
2016-06-16,26.34,26.37,25.71,26.11,2438454,FTI
2016-06-17,26.46,27.53,26.27,27.05,3802797,FTI
2016-06-20,27.59,27.85,27.38,27.43,4529291,FTI
2016-06-21,27.35,27.7,27.03,27.59,2904259,FTI
2016-06-22,27.96,27.96,27.54,27.6,1928529,FTI
2016-06-23,27.99,28.17,27.76,28.11,2338580,FTI
2016-06-24,26.18,26.97,25.86,25.9,8080686,FTI
2016-06-27,25.41,25.5,24.31,24.42,2468715,FTI
2016-06-28,25.03,25.21,24.74,25.01,3264270,FTI
2016-06-29,25.66,26.13,25.54,25.86,3643642,FTI
2016-06-30,26.16,26.67,25.98,26.67,3299678,FTI
2016-07-01,26.97,27.48,26.97,27.25,2366158,FTI
2016-07-05,26.78,26.79,25.82,26.14,2437591,FTI
2016-07-06,25.63,25.98,25.342,25.92,2411823,FTI
2016-07-07,26.09,26.615,25.62,25.81,2446702,FTI
2016-07-08,26.24,26.57,26.1,26.36,1824324,FTI
2016-07-11,26.8,27.1,26.21,26.21,2464816,FTI
2016-07-12,26.9,27.45,26.9,27.11,2703710,FTI
2016-07-13,27.26,27.4,26.625,27.05,2899984,FTI
2016-07-14,27.46,27.5425,27.12,27.34,2322008,FTI
2016-07-15,27.48,27.51,27.17,27.32,1701881,FTI
2016-07-18,27.18,27.71,27.01,27.7,2078918,FTI
2016-07-19,27.49,27.82,27.35,27.4,2676309,FTI
2016-07-20,27.2,27.9,27.03,27.74,3723876,FTI
2016-07-21,27.96,28.26,27.07,27.17,5975847,FTI
2016-07-22,27.12,27.27,25.96,26.04,5374455,FTI
2016-07-25,25.76,25.82,25.18,25.24,3029367,FTI
2016-07-26,25.19,25.43,24.98,25.37,2943903,FTI
2016-07-27,25.45,25.695,25.0,25.24,2700972,FTI
2016-07-28,25.55,25.95,25.25,25.39,4007899,FTI
2016-07-29,25.16,25.45,25.12,25.38,3707864,FTI
2016-08-01,25.2,25.23,24.12,24.2,3882932,FTI
2016-08-02,24.33,24.62,24.0,24.61,3358694,FTI
2016-08-03,24.59,24.97,24.37,24.97,2401527,FTI
2016-08-04,24.89,25.19,24.63,24.98,2575069,FTI
2016-08-05,25.03,25.82,25.03,25.75,2589154,FTI
2016-08-08,26.03,26.3,25.95,26.02,3461944,FTI
2016-08-09,26.5,26.62,26.15,26.28,5150526,FTI
2016-08-10,26.4,26.68,25.965,26.0,4041182,FTI
2016-08-11,26.13,26.68,26.1,26.55,4143196,FTI
2016-08-12,27.11,27.29,26.625,26.77,3930232,FTI
2016-08-15,26.89,27.24,26.86,27.07,2898654,FTI
2016-08-16,27.31,27.58,27.1,27.18,3253200,FTI
2016-08-17,27.02,27.58,26.86,27.55,3446155,FTI
2016-08-18,27.76,28.69,27.76,28.55,3941203,FTI
2016-08-19,28.85,29.05,28.5,28.83,5089970,FTI
2016-08-22,28.58,28.64,28.16,28.29,2403518,FTI
2016-08-23,28.35,28.76,28.3,28.47,2423634,FTI
2016-08-24,28.28,28.62,28.125,28.2,2893519,FTI
2016-08-25,28.39,28.56,28.21,28.53,2728804,FTI
2016-08-26,28.68,28.91,27.92,28.06,4485196,FTI
2016-08-29,28.0,28.4,27.96,28.03,3437007,FTI
2016-08-30,28.19,28.47,27.89,28.25,3505915,FTI
2016-08-31,28.04,28.59,28.04,28.2,4920102,FTI
2016-09-01,28.25,28.34,27.41,27.71,3451476,FTI
2016-09-02,28.12,28.29,27.77,27.84,1878595,FTI
2016-09-06,28.31,28.69,28.25,28.44,3633483,FTI
2016-09-07,28.45,28.69,28.165,28.21,4033370,FTI
2016-09-08,28.38,28.92,28.31,28.86,3884074,FTI
2016-09-09,28.72,28.89,27.81,27.81,3799735,FTI
2016-09-12,27.65,28.5,27.52,28.31,3878061,FTI
2016-09-13,28.08,28.32,27.525,27.86,3463894,FTI
2016-09-14,27.75,28.095,27.415,27.61,3558341,FTI
2016-09-15,27.7,27.98,27.4,27.83,3087239,FTI
2016-09-16,27.35,27.6,27.29,27.51,3374935,FTI
2016-09-19,27.78,28.13,27.485,27.51,2619885,FTI
2016-09-20,27.53,27.765,27.31,27.55,5189771,FTI
2016-09-21,27.81,28.04,27.45,27.93,3142918,FTI
2016-09-22,28.47,28.63,27.94,27.99,4496819,FTI
2016-09-23,27.87,28.08,27.33,27.45,4531508,FTI
2016-09-26,27.65,28.06,27.5,27.53,3099844,FTI
2016-09-27,27.14,27.716,27.12,27.43,3281855,FTI
2016-09-28,27.72,28.55,27.34,28.53,4175440,FTI
2016-09-29,28.92,30.02,28.91,29.51,5942568,FTI
2016-09-30,30.08,30.19,29.635,29.67,3846292,FTI
2016-10-03,29.7,29.965,29.48,29.88,4074866,FTI
2016-10-04,30.04,30.3,29.725,29.95,3812718,FTI
2016-10-05,30.51,31.07,30.41,30.71,4825606,FTI
2016-10-06,30.87,31.26,30.75,30.95,3155642,FTI
2016-10-07,31.52,31.54,31.13,31.32,3363253,FTI
2016-10-10,31.72,32.22,31.72,32.15,3849420,FTI
2016-10-11,31.85,31.89,31.01,31.3,3196559,FTI
2016-10-12,31.28,31.5,31.255,31.43,2626572,FTI
2016-10-13,31.27,31.99,31.24,31.85,3833385,FTI
2016-10-14,32.0,32.05,31.63,31.73,3010420,FTI
2016-10-17,31.73,31.99,31.33,31.44,2836196,FTI
2016-10-18,31.84,31.95,30.91,31.15,3282444,FTI
2016-10-19,31.33,31.56,31.14,31.49,4133307,FTI
2016-10-20,32.3,33.38,31.9,32.86,9307828,FTI
2016-10-21,32.96,33.43,32.885,33.26,4976976,FTI
2016-10-24,33.18,33.2,32.025,32.41,3664400,FTI
2016-10-25,32.38,32.62,32.24,32.42,2785746,FTI
2016-10-26,31.99,32.24,31.65,32.13,3181158,FTI
2016-10-27,32.87,32.98,32.3907,32.5,5257663,FTI
2016-10-28,32.65,33.1,32.23,32.49,4427458,FTI
2016-10-31,32.53,32.75,32.18,32.27,4380015,FTI
2016-11-01,32.53,32.75,32.12,32.5,4720122,FTI
2016-11-02,32.08,32.32,31.53,32.14,3964386,FTI
2016-11-03,32.23,32.7,32.15,32.64,3668090,FTI
2016-11-04,32.44,32.57,31.985,32.24,3242956,FTI
2016-11-07,32.78,32.96,32.54,32.96,2318260,FTI
2016-11-08,32.72,33.0625,32.7,32.93,2154136,FTI
2016-11-09,32.93,33.85,32.85,33.52,4064182,FTI
2016-11-10,34.0,34.685,33.84,34.48,4614070,FTI
2016-11-11,34.27,34.47,33.55,33.76,3171911,FTI
2016-11-14,33.61,34.25,33.61,34.23,2185992,FTI
2016-11-15,34.51,35.74,34.38,35.4,3726167,FTI
2016-11-16,35.05,35.08,34.5,34.81,4995371,FTI
2016-11-17,34.79,35.01,34.415,34.92,3300884,FTI
2016-11-18,34.41,34.51,34.09,34.26,3018042,FTI
2016-11-21,34.74,35.15,34.6,35.13,2498831,FTI
2016-11-22,34.94,35.04,34.34,34.77,3410431,FTI
2016-11-23,34.25,34.84,34.0,34.71,3770065,FTI
2016-11-25,34.29,34.29,33.64,33.98,1646210,FTI
2016-11-28,33.37,33.6,33.055,33.31,4635362,FTI
2016-11-29,32.75,33.28,32.445,33.0,5127974,FTI
2016-11-30,33.99,34.74,33.79,34.26,7286696,FTI
2016-12-01,34.82,35.17,34.51,34.7,5617350,FTI
2016-12-02,34.83,35.815,34.8089,35.6,3141729,FTI
2016-12-05,35.89,36.51,35.86,36.31,3516448,FTI
2016-12-06,36.0,36.32,35.85,36.25,3289023,FTI
2016-12-07,35.78,36.02,35.54,35.9,3057683,FTI
2016-12-08,35.46,35.96,35.17,35.9,5718278,FTI
2016-12-09,35.55,35.75,35.17,35.36,2997181,FTI
2016-12-12,36.38,36.41,35.83,36.08,4063632,FTI
2016-12-13,35.88,35.9,35.55,35.71,2960238,FTI
2016-12-14,35.41,35.62,34.94,34.99,1998656,FTI
2016-12-15,34.56,35.31,34.42,35.15,3175482,FTI
2016-12-16,34.95,35.03,34.67,34.9,3957157,FTI
2016-12-19,34.75,34.83,34.43,34.63,1898848,FTI
2016-12-20,34.87,35.04,34.64,34.68,2105098,FTI
2016-12-21,34.93,35.03,34.6,34.96,2245802,FTI
2016-12-22,35.0,35.47,34.84,35.25,2078170,FTI
2016-12-23,35.18,35.3,34.82,35.02,1454424,FTI
2016-12-27,35.25,35.69,35.25,35.67,1304115,FTI
2016-12-28,35.7,35.87,35.09,35.19,2570329,FTI
2016-12-29,35.27,35.725,35.27,35.55,2255874,FTI
2016-12-30,35.6,35.91,35.39,35.53,2039836,FTI
2017-01-03,36.08,36.44,35.86,36.39,4612245,FTI
2017-01-04,36.29,36.79,36.07,36.73,2645623,FTI
2017-01-05,36.55,36.96,36.33,36.61,4048772,FTI
2017-01-06,36.16,36.73,35.9,36.4,3645988,FTI
2017-01-09,36.09,36.44,35.76,35.89,4640538,FTI
2017-01-10,36.34,36.34,35.71,35.79,2693705,FTI
2017-01-11,35.98,36.81,35.91,36.67,3923489,FTI
2017-01-12,37.03,37.09,35.935,36.0,7202754,FTI
2017-01-13,35.62,35.95,35.1243,35.85,40555699,FTI
2017-01-17,35.89,36.14,34.92,35.35,52984015,FTI
2017-01-18,34.86,35.22,34.45,34.92,12650633,FTI
2017-01-19,34.72,34.9,34.17,34.2,6208037,FTI
2017-01-20,34.3,34.46,34.03,34.14,6782546,FTI
2017-01-23,33.84,33.84,33.17,33.47,6883464,FTI
2017-01-24,33.73,34.65,33.66,34.21,4182370,FTI
2017-01-25,34.51,35.335,34.49,35.27,6108491,FTI
2017-01-26,35.06,35.44,35.04,35.25,4287193,FTI
2017-01-27,35.7,35.73,35.145,35.3,2923457,FTI
2017-01-30,34.61,34.7,33.18,33.3,4577176,FTI
2017-01-31,33.43,33.66,32.835,33.62,5311646,FTI
2017-02-01,33.69,33.91,33.32,33.71,4302104,FTI
2017-02-02,33.45,33.46,32.705,32.92,3096762,FTI
2017-02-03,32.56,33.41,32.56,33.41,3489501,FTI
2017-02-06,32.76,32.83,31.975,32.03,3830318,FTI
2017-02-07,31.48,31.77,31.115,31.47,5801520,FTI
2017-02-08,30.79,31.485,30.61,31.22,3921162,FTI
2017-02-09,31.155,31.505,30.99,31.25,4592329,FTI
2017-02-10,31.19,31.78,31.18,31.76,5283703,FTI
2017-02-13,31.93,32.055,31.62,31.85,2764096,FTI
2017-02-14,32.17,32.34,31.67,32.33,3555165,FTI
2017-02-15,32.24,32.825,32.22,32.68,5785285,FTI
2017-02-16,32.44,32.78,32.28,32.48,4144532,FTI
2017-02-17,32.18,32.33,32.03,32.1,2275867,FTI
2017-02-21,32.41,32.75,32.36,32.71,2839418,FTI
2017-02-22,32.55,32.835,32.275,32.69,4301004,FTI
2017-02-23,33.23,33.35,32.59,32.88,4382275,FTI
2017-02-24,31.88,32.34,31.88,32.3,4322762,FTI
2017-02-27,32.04,33.405,32.0,33.03,5143808,FTI
2017-02-28,32.56,32.58,32.19,32.32,5773517,FTI
2017-03-01,32.53,33.35,32.52,33.19,3061905,FTI
2017-03-02,33.17,33.72,33.1,33.14,2669125,FTI
2017-03-03,33.27,33.35,32.425,32.52,1844156,FTI
2017-03-06,32.2,32.35,32.03,32.28,2303271,FTI
2017-03-07,32.03,32.1,31.66,31.9,2615677,FTI
2017-03-08,31.61,31.96,31.48,31.59,5051399,FTI
2017-03-09,31.28,31.59,30.73,31.5,5913868,FTI
2017-03-10,31.54,31.8,31.43,31.7,3279249,FTI
2017-03-13,31.72,32.04,31.66,31.79,2516196,FTI
2017-03-14,31.29,31.49,30.96,31.37,3116262,FTI
2017-03-15,31.51,32.115,31.35,32.04,3430685,FTI
2017-03-16,32.11,32.13,31.53,31.82,3102917,FTI
2017-03-17,31.75,31.93,31.25,31.69,11683093,FTI
2017-03-20,31.33,31.52,31.18,31.39,4672063,FTI
2017-03-21,31.54,32.025,31.415,31.86,5572912,FTI
2017-03-22,31.61,32.25,31.61,32.06,4573384,FTI
2017-03-23,31.69,31.7311,31.28,31.41,5421728,FTI
2017-03-24,31.45,31.725,31.22,31.3,3166024,FTI
2017-03-27,31.33,31.56,31.21,31.41,3408984,FTI
2017-03-28,31.52,32.03,31.47,31.97,4154408,FTI
2017-03-29,31.91,33.03,31.87,32.98,3215648,FTI
2017-03-30,33.19,33.21,32.13,32.18,13628232,FTI
2017-03-31,32.52,32.89,32.45,32.5,3176905,FTI
2017-04-03,32.83,32.83,32.165,32.46,3370657,FTI
2017-04-04,32.46,32.84,32.24,32.63,2522052,FTI
2017-04-05,33.47,33.76,32.95,32.96,4227615,FTI
2017-04-06,33.71,34.07,33.42,33.63,3453238,FTI
2017-04-07,33.98,34.0,33.42,33.5,2160459,FTI
2017-04-10,33.47,33.8,33.35,33.64,1635979,FTI
2017-04-11,33.77,33.79,33.2,33.53,1908111,FTI
2017-04-12,33.63,33.8499,33.22,33.33,2779408,FTI
2017-04-13,33.11,33.22,32.5,32.52,2038681,FTI
2017-04-17,32.75,32.84,32.31,32.57,2449859,FTI
2017-04-18,32.45,32.71,32.32,32.46,1985141,FTI
2017-04-19,32.47,32.54,31.98,32.04,3214041,FTI
2017-04-20,32.36,32.63,32.075,32.16,3187052,FTI
2017-04-21,31.89,32.03,31.51,31.71,3553450,FTI
2017-04-24,32.8,32.8,31.85,31.89,5049313,FTI
2017-04-25,32.19,32.25,31.88,32.12,4705567,FTI
2017-04-26,31.87,32.465,31.87,32.26,3000825,FTI
2017-04-27,30.09,30.52,29.86,30.2,9622325,FTI
2017-04-28,30.2,30.32,29.91,30.13,2858219,FTI
2017-05-01,30.05,30.285,29.9099,30.06,2147787,FTI
2017-05-02,30.76,31.11,30.59,30.76,4555628,FTI
2017-05-03,31.06,31.27,30.83,31.17,3762991,FTI
2017-05-04,31.21,31.25,30.8,31.02,4083343,FTI
2017-05-05,31.42,31.96,31.26,31.93,2218288,FTI
2017-05-08,31.54,31.82,31.45,31.59,2472378,FTI
2017-05-09,31.59,31.72,31.27,31.62,2131790,FTI
2017-05-10,31.95,32.39,31.9,32.01,3271562,FTI
2017-05-11,32.03,32.03,31.45,31.53,2356094,FTI
2017-05-12,31.54,31.59,30.78,30.92,2164764,FTI
2017-05-15,31.74,31.8875,31.355,31.45,2994267,FTI
2017-05-16,31.91,32.04,31.29,31.4,3191119,FTI
2017-05-17,31.28,31.4601,31.01,31.28,2950967,FTI
2017-05-18,30.81,31.78,30.78,31.54,2569848,FTI
2017-05-19,31.74,32.26,31.625,32.08,2992644,FTI
2017-05-22,32.37,32.46,31.95,32.1,2327923,FTI
2017-05-23,32.17,32.21,31.64,31.79,2850042,FTI
2017-05-24,31.75,31.88,30.91,31.3,3769401,FTI
2017-05-25,30.82,30.905,29.36,29.38,10470553,FTI
2017-05-26,28.75,29.25,28.75,29.07,5737896,FTI
2017-05-30,28.98,29.02,28.68,28.68,2873416,FTI
2017-05-31,28.71,29.04,28.42,28.95,6150152,FTI
2017-06-01,28.7,29.45,28.56,29.43,4547275,FTI
2017-06-02,29.04,29.29,28.74,29.0,4164824,FTI
2017-06-05,28.92,29.355,28.87,29.09,2005618,FTI
2017-06-06,28.75,29.165,28.7,29.03,3396796,FTI
2017-06-07,28.65,28.87,28.08,28.22,5060815,FTI
2017-06-08,27.93,28.265,27.8901,28.08,3185345,FTI
2017-06-09,27.99,28.8,27.92,28.54,4033100,FTI
2017-06-12,28.78,28.91,28.46,28.7,3479154,FTI
2017-06-13,28.59,28.975,28.57,28.89,2734360,FTI
2017-06-14,28.83,28.85,28.04,28.38,3759079,FTI
2017-06-15,27.33,27.84,27.33,27.66,6443422,FTI
2017-06-16,27.32,27.61,27.24,27.59,11045840,FTI
2017-06-19,27.45,27.48,27.17,27.23,3833876,FTI
2017-06-20,26.78,26.79,26.42,26.62,3611982,FTI
2017-06-21,26.86,26.87,26.245,26.49,4477487,FTI
2017-06-22,26.38,27.08,26.25,26.73,3801347,FTI
2017-06-23,26.79,27.015,26.625,26.7,2317097,FTI
2017-06-26,26.97,27.085,26.795,26.88,1888907,FTI
2017-06-27,27.09,27.395,26.89,26.92,3725222,FTI
2017-06-28,27.15,27.475,27.14,27.24,2756598,FTI
2017-06-29,27.2,27.33,27.02,27.22,4316022,FTI
2017-06-30,27.25,27.38,27.07,27.2,3591836,FTI
2017-07-03,27.46,28.3,27.43,28.2,2028935,FTI
2017-07-05,27.65,27.71,27.1,27.44,4274948,FTI
2017-07-06,27.49,27.54,26.94,26.96,2873154,FTI
2017-07-07,26.55,26.79,26.33,26.74,2552359,FTI
2017-07-10,26.46,27.47,26.46,27.17,3920716,FTI
2017-07-11,27.3,28.18,27.13,27.58,4873120,FTI
2017-07-12,28.13,28.16,27.44,27.61,2600389,FTI
2017-07-13,27.02,27.61,26.78,27.53,4336357,FTI
2017-07-14,28.07,28.36,27.865,28.08,2891914,FTI
2017-07-17,27.88,28.19,27.795,27.81,1747703,FTI
2017-07-18,28.2,28.2,27.61,27.81,1655971,FTI
2017-07-19,27.6,28.81,27.59,28.68,3624793,FTI
2017-07-20,28.7,28.77,28.25,28.42,2644857,FTI
2017-07-21,28.28,28.36,27.82,27.89,2437708,FTI
2017-07-24,27.99,28.115,27.82,28.04,2135221,FTI
2017-07-25,26.41,28.3,26.41,27.56,9809500,FTI
2017-07-26,27.83,28.24,27.64,27.74,3702041,FTI
2017-07-27,28.5,28.73,27.67,28.7,4237202,FTI
2017-07-28,28.44,29.18,28.41,28.89,4129453,FTI
2017-07-31,28.84,28.84,28.31,28.54,2486971,FTI
2017-08-01,27.75,27.76,27.34,27.53,1880613,FTI
2017-08-02,28.01,28.15,27.7,27.87,3161368,FTI
2017-08-03,27.77,27.8,27.4,27.53,2867759,FTI
2017-08-04,27.75,27.76,27.34,27.53,1880613,FTI
2017-08-07,27.68,27.68,27.24,27.3,2090560,FTI
2017-08-08,27.03,27.39,26.95,27.15,2594392,FTI
2017-08-09,27.15,27.33,26.94,27.16,2758360,FTI
2017-08-10,27.13,27.18,26.57,26.87,3380891,FTI
2017-08-11,26.45,26.79,26.4,26.42,2128855,FTI
2017-08-14,26.47,26.64,26.24,26.31,2031604,FTI
2017-08-15,26.2,26.29,25.91,26.11,1907912,FTI
2017-08-16,26.4,26.4,25.75,25.89,1741266,FTI
2017-08-17,25.88,26.12,25.57,25.57,2221294,FTI
2017-08-18,25.51,25.98,25.45,25.75,2368358,FTI
2017-08-21,25.58,25.635,25.405,25.43,2133177,FTI
2017-08-22,25.6,25.62,25.3,25.31,1587012,FTI
2017-08-23,25.45,25.785,25.39,25.61,1415077,FTI
2017-08-24,25.55,25.57,25.17,25.17,1866667,FTI
2017-08-25,25.52,25.84,25.49,25.76,2413229,FTI
2017-08-28,25.82,25.855,25.375,25.5,2302730,FTI
2017-08-29,25.42,25.67,25.3,25.61,1921293,FTI
2017-08-30,25.43,25.57,25.29,25.42,2253639,FTI
2017-08-31,25.62,25.95,25.48,25.83,2571761,FTI
2017-09-01,26.04,26.36,25.8,26.32,2554038,FTI
2017-09-05,26.48,26.715,26.32,26.57,3499608,FTI
2017-09-06,26.63,26.835,26.17,26.24,4046251,FTI
2017-09-07,26.62,26.72,26.235,26.33,3095024,FTI
2017-09-08,26.18,26.2305,25.455,25.5,2849101,FTI
2017-09-11,25.74,25.95,25.57,25.77,2816687,FTI
2017-09-12,25.68,26.105,25.65,25.95,3563100,FTI
2017-09-13,25.95,26.41,25.9,26.41,5017218,FTI
2017-09-14,26.85,26.99,26.56,26.7,3950116,FTI
2017-09-15,26.92,27.075,26.595,27.06,7483057,FTI
2017-09-18,26.98,27.38,26.9,27.25,3143398,FTI
2017-09-19,27.36,27.65,27.25,27.61,3137436,FTI
2017-09-20,27.52,27.87,27.4,27.6,4403130,FTI
2017-09-21,27.41,27.495,27.13,27.21,2959386,FTI
2017-09-22,27.11,27.14,26.575,26.83,2606694,FTI
2017-09-25,26.6,27.15,26.57,27.02,3488972,FTI
2017-09-26,26.78,26.98,26.71,26.79,2520904,FTI
2017-09-27,26.93,27.44,26.78,27.43,4329120,FTI
2017-09-28,28.08,28.5,27.71,27.84,4732482,FTI
2017-09-29,27.69,27.95,27.405,27.92,4395524,FTI
2017-10-02,27.58,27.7,27.47,27.66,2157356,FTI
2017-10-03,27.95,28.0401,27.79,27.83,2732218,FTI
2017-10-04,27.74,28.05,27.53,27.55,2108712,FTI
2017-10-05,27.72,27.72,27.47,27.47,2525197,FTI
2017-10-06,27.39,27.49,27.215,27.42,2016326,FTI
2017-10-09,27.62,27.66,27.4583,27.6,1510446,FTI
2017-10-10,27.79,27.895,27.24,27.27,1813099,FTI
2017-10-11,27.28,27.315,26.83,27.27,3433660,FTI
2017-10-12,26.93,26.94,26.6,26.62,2969482,FTI
2017-10-13,26.8,26.96,26.64,26.66,1509008,FTI
2017-10-16,26.84,26.945,26.49,26.55,2723657,FTI
2017-10-17,26.21,26.355,25.995,26.04,3242966,FTI
2017-10-18,25.94,25.98,25.325,25.49,3525796,FTI
2017-10-19,25.36,25.55,25.03,25.1,2591034,FTI
2017-10-20,25.03,25.11,24.53,24.96,6027811,FTI
2017-10-23,24.9,25.14,24.9,24.99,6449064,FTI
2017-10-24,25.27,25.47,25.1,25.36,3973151,FTI
2017-10-25,25.13,25.29,24.83,25.15,3877015,FTI
2017-10-26,25.5,26.69,25.16,26.58,8261203,FTI
2017-10-27,26.78,27.085,26.46,26.57,5136425,FTI
2017-10-30,26.62,27.08,26.57,27.04,3731917,FTI
2017-10-31,26.81,27.435,26.81,27.39,3633464,FTI
2017-11-01,27.81,28.389,27.615,27.76,7020627,FTI
2017-11-02,28.23,28.5601,28.005,28.25,5671087,FTI
2017-11-03,28.3,28.8,28.23,28.58,3094284,FTI
2017-11-06,28.71,29.37,28.67,29.35,3319982,FTI
2017-11-07,30.1,30.16,29.22,29.29,5402149,FTI
2017-11-08,29.35,29.445,29.035,29.14,2981339,FTI
2017-11-09,28.77,29.48,28.69,29.36,3352821,FTI
2017-11-10,29.47,29.47,28.725,28.92,2322549,FTI
2017-11-13,28.12,28.525,28.08,28.4,3057284,FTI
2017-11-14,28.05,28.11,27.1,27.16,3427969,FTI
2017-11-15,26.58,26.69,26.19,26.5,3393553,FTI
2017-11-16,26.39,26.685,26.3,26.54,2732498,FTI
2017-11-17,26.59,26.82,26.51,26.62,2344334,FTI
2017-11-20,26.77,26.78,26.375,26.5,2177263,FTI
2017-11-21,26.79,27.23,26.56,26.6,3476475,FTI
2017-11-22,27.1,27.25,26.965,27.06,2300266,FTI
2017-11-24,27.18,27.19,26.81,26.92,1771702,FTI
2017-11-27,26.71,26.765,26.46,26.69,3795954,FTI
2017-11-28,26.67,27.53,26.53,27.5,4617472,FTI
2017-11-29,27.47,27.93,27.39,27.57,3755323,FTI
2017-11-30,28.09,28.69,28.06,28.64,7281686,FTI
2017-12-01,28.92,29.42,28.73,29.25,5072138,FTI
2017-12-04,29.21,29.615,28.85,28.91,3119392,FTI
2017-12-05,28.99,29.04,28.195,28.24,3158526,FTI
2017-12-06,27.92,27.97,27.36,27.56,2825131,FTI
2017-12-07,27.03,27.33,26.95,27.18,3022219,FTI
2017-12-08,27.27,27.5,27.09,27.35,2978260,FTI
2017-12-11,27.58,28.6,27.54,28.59,4231630,FTI
2017-12-12,28.84,28.94,28.6,28.77,2861268,FTI
2017-12-13,28.59,28.845,28.41,28.61,2912774,FTI
2017-12-14,28.455,28.585,27.59,27.61,3451903,FTI
2017-12-15,27.69,27.74,27.41,27.43,5337450,FTI
2017-12-18,28.15,28.67,28.05,28.55,2971782,FTI
2017-12-19,28.55,28.74,28.365,28.69,2496943,FTI
2017-12-20,28.93,29.94,28.84,29.86,3325314,FTI
2017-12-21,30.44,31.04,30.1,30.8,3230582,FTI
2017-12-22,31.07,31.24,30.61,31.15,2409818,FTI
2017-12-26,31.32,31.54,31.08,31.38,1380944,FTI
2017-12-27,31.4,31.6,31.33,31.48,2320479,FTI
2017-12-28,31.41,31.53,31.175,31.4,1412497,FTI
2017-12-29,31.36,31.495,30.865,31.31,2096759,FTI
2018-01-02,31.23,31.915,31.12,31.86,3236845,FTI
2018-01-03,32.0,32.33,31.65,32.09,3279342,FTI
2018-01-04,32.15,32.52,31.98,32.39,2559894,FTI
2018-01-05,32.32,32.51,32.0,32.49,2013845,FTI
2018-01-08,32.57,32.81,32.15,32.79,2424932,FTI
2018-01-09,32.48,32.745,32.155,32.38,2430613,FTI
2018-01-10,32.61,33.14,32.46,32.83,3009574,FTI
2018-01-11,33.16,34.2,33.12,34.01,4036403,FTI
2018-01-12,34.4,35.0,34.27,34.8,5362314,FTI
2018-01-16,34.03,34.26,33.325,33.39,3566774,FTI
2018-01-17,33.37,33.93,33.05,33.67,3341033,FTI
2018-01-18,33.4,33.55,33.09,33.15,3168233,FTI
2018-01-19,32.92,33.585,32.79,33.5,2709412,FTI
2018-01-22,33.62,34.6,33.55,34.59,2412428,FTI
2018-01-23,34.34,34.62,34.06,34.45,2633939,FTI
2018-01-24,34.8,34.97,34.235,34.65,6333425,FTI
2018-01-25,34.8,34.88,33.91,33.99,2639015,FTI
2018-01-26,34.15,34.43,33.96,34.1,2286448,FTI
2018-01-29,33.47,33.5,32.915,33.08,3625123,FTI
2018-01-30,32.37,32.61,32.07,32.46,3536446,FTI
2018-01-31,32.58,32.91,32.15,32.46,3235045,FTI
2018-02-01,32.44,33.39,32.43,33.35,3552897,FTI
2018-02-02,32.94,33.125,32.57,32.68,4313191,FTI
2018-02-05,32.62,33.16,31.81,31.83,5812074,FTI
2018-02-06,30.87,32.225,30.69,32.14,6370254,FTI
2018-02-07,31.56,32.14,30.41,30.48,6863966,FTI
2016-07-01,,,,49.54,0,FTV
2016-07-05,49.4,54.34,48.395,48.6,6230697,FTV
2016-07-06,47.07,48.6,46.29,47.75,6706473,FTV
2016-07-07,47.62,48.0,47.345,47.74,5486829,FTV
2016-07-08,47.96,50.61,47.53,50.2,4243498,FTV
2016-07-11,49.21,51.23,48.98,51.12,6042339,FTV
2016-07-12,51.0,51.06,50.26,50.57,5552928,FTV
2016-07-13,50.57,51.1,49.83,50.62,4864712,FTV
2016-07-14,50.33,51.74,49.95,51.57,3481590,FTV
2016-07-15,51.78,51.91,50.61,51.23,3689804,FTV
2016-07-18,50.77,51.58,50.51,51.29,1557534,FTV
2016-07-19,51.04,51.56,50.44,51.55,1954651,FTV
2016-07-20,51.84,51.92,50.01,50.34,3351687,FTV
2016-07-21,50.4,50.62,49.99,50.24,3037115,FTV
2016-07-22,50.0,50.29,49.29,49.4,2450622,FTV
2016-07-25,49.22,49.45,47.86,48.98,3044828,FTV
2016-07-26,48.56,49.42,48.28,49.28,1571409,FTV
2016-07-27,49.08,49.5,48.715,48.92,1628596,FTV
2016-07-28,48.74,49.09,48.345,48.65,2923057,FTV
2016-07-29,48.46,48.8,48.01,48.21,4484073,FTV
2016-08-01,48.11,48.51,47.59,47.8,2980989,FTV
2016-08-02,47.5,48.02,47.18,47.5,3267301,FTV
2016-08-03,47.5,49.48,47.35,49.28,4709939,FTV
2016-08-04,49.59,50.11,49.48,50.03,3046799,FTV
2016-08-05,50.26,50.98,50.26,50.58,2665875,FTV
2016-08-08,50.63,50.87,49.94,50.05,2116463,FTV
2016-08-09,48.73,50.53,48.4205,50.46,1077911,FTV
2016-08-10,50.47,50.8,50.1,50.45,1182411,FTV
2016-08-11,50.73,52.71,50.7,52.55,1992681,FTV
2016-08-12,52.0,52.87,51.8,52.71,1287802,FTV
2016-08-15,52.95,53.77,52.86,53.66,1457937,FTV
2016-08-16,53.58,53.95,53.27,53.55,1002284,FTV
2016-08-17,53.67,53.73,53.34,53.41,1032288,FTV
2016-08-18,53.22,53.52,52.93,53.16,874672,FTV
2016-08-19,52.95,52.95,51.71,51.92,1196193,FTV
2016-08-22,51.92,52.04,51.08,51.26,1081677,FTV
2016-08-23,51.36,52.1,51.14,51.91,2513773,FTV
2016-08-24,51.26,51.78,50.6041,51.37,692793,FTV
2016-08-25,51.18,51.89,50.98,51.62,1384867,FTV
2016-08-26,51.64,52.34,51.53,51.87,937562,FTV
2016-08-29,51.78,52.79,51.56,52.41,1044848,FTV
2016-08-30,52.19,53.47,52.19,52.61,952121,FTV
2016-08-31,52.47,52.82,52.0,52.67,1653599,FTV
2016-09-01,52.96,53.11,52.14,52.63,959371,FTV
2016-09-02,53.02,53.47,52.81,53.38,840803,FTV
2016-09-06,53.5,53.55,52.29,52.73,1293788,FTV
2016-09-07,52.43,53.12,52.02,52.94,1743200,FTV
2016-09-08,52.68,52.96,52.27,52.33,1097798,FTV
2016-09-09,51.77,52.01,50.55,50.55,2170702,FTV
2016-09-12,50.02,51.44,49.86,51.21,1862444,FTV
2016-09-13,50.86,51.4,49.97,50.04,1607116,FTV
2016-09-14,50.05,50.5,49.64,50.02,1152272,FTV
2016-09-15,49.98,50.6,49.5,50.49,1417223,FTV
2016-09-16,50.11,50.39,49.42,50.26,2351863,FTV
2016-09-19,50.41,51.405,50.38,50.78,975306,FTV
2016-09-20,50.78,51.08,50.21,50.25,1070439,FTV
2016-09-21,50.47,51.01,50.22,50.98,850841,FTV
2016-09-22,51.35,51.99,51.29,51.64,1649215,FTV
2016-09-23,51.3,51.58,50.65,50.88,807188,FTV
2016-09-26,50.66,51.49,50.3,51.22,1066265,FTV
2016-09-27,51.1,51.78,51.05,51.61,1196391,FTV
2016-09-28,51.74,51.77,51.35,51.72,905666,FTV
2016-09-29,51.09,51.61,50.63,50.7,1458059,FTV
2016-09-30,51.12,51.27,50.28,50.9,1952443,FTV
2016-10-03,50.61,51.6599,50.61,51.39,1361493,FTV
2016-10-04,51.26,51.45,50.56,50.81,1212754,FTV
2016-10-05,51.02,51.295,50.6,50.94,884504,FTV
2016-10-06,50.83,50.97,50.5,50.7,764013,FTV
2016-10-07,50.5,50.81,49.87,49.93,1055658,FTV
2016-10-10,50.23,50.32,49.9,49.95,1021172,FTV
2016-10-11,49.92,50.16,49.02,49.22,1401859,FTV
2016-10-12,49.4,49.4,48.65,48.99,1620016,FTV
2016-10-13,48.63,49.68,48.0,48.82,1209563,FTV
2016-10-14,49.07,49.935,48.8101,49.46,872344,FTV
2016-10-17,49.56,49.5895,48.91,49.06,1116544,FTV
2016-10-18,49.65,50.32,49.0,49.09,1152647,FTV
2016-10-19,49.27,49.796,48.46,49.39,759918,FTV
2016-10-20,49.14,49.18,48.44,48.7,1419279,FTV
2016-10-21,48.22,48.89,48.13,48.67,1706970,FTV
2016-10-24,48.87,49.26,48.36,48.55,1269604,FTV
2016-10-25,48.5,48.5,47.86,47.92,1279439,FTV
2016-10-26,47.8,48.12,47.54,47.77,1574685,FTV
2016-10-27,47.69,47.69,46.81,47.49,3144196,FTV
2016-10-28,50.23,51.6899,49.73,50.21,3978783,FTV
2016-10-31,50.21,51.35,50.04,51.05,1561747,FTV
2016-11-01,50.94,51.02,49.99,50.49,1775822,FTV
2016-11-02,50.45,51.15,50.28,50.32,879788,FTV
2016-11-03,50.29,51.2,49.99,50.98,1145737,FTV
2016-11-04,51.02,51.66,50.54,51.11,1568224,FTV
2016-11-07,51.57,52.07,51.035,51.79,1413931,FTV
2016-11-08,51.88,52.8,51.37,52.65,1165927,FTV
2016-11-09,51.99,53.93,51.9043,53.46,1673874,FTV
2016-11-10,53.95,55.34,53.695,54.2,1796173,FTV
2016-11-11,54.09,54.74,53.28,53.4,1431376,FTV
2016-11-14,53.66,54.06,53.49,53.82,2630365,FTV
2016-11-15,53.94,54.45,53.69,54.12,1703435,FTV
2016-11-16,53.79,54.455,53.71,54.44,1533521,FTV
2016-11-17,54.38,54.66,53.92,54.5,933070,FTV
2016-11-18,54.48,54.75,54.09,54.63,1214944,FTV
2016-11-21,54.25,55.16,54.0,54.83,1391314,FTV
2016-11-22,54.74,55.77,54.56,55.37,1333194,FTV
2016-11-23,55.61,55.93,55.27,55.8,1052992,FTV
2016-11-25,56.08,56.15,55.45,55.97,489276,FTV
2016-11-28,56.08,56.24,55.32,55.59,1054130,FTV
2016-11-29,55.36,55.98,55.21,55.28,1077962,FTV
2016-11-30,55.65,56.155,54.8,54.99,4718924,FTV
2016-12-01,55.14,55.21,53.9998,54.19,3325307,FTV
2016-12-02,54.29,55.03,54.01,54.48,2545434,FTV
2016-12-05,54.77,54.89,53.57,53.91,1420805,FTV
2016-12-06,53.97,54.12,53.54,54.0,2281347,FTV
2016-12-07,54.0,54.405,53.41,54.24,3285698,FTV
2016-12-08,54.37,54.46,53.435,53.68,2203150,FTV
2016-12-09,53.51,54.16,53.32,54.0,1441365,FTV
2016-12-12,53.88,54.37,53.74,53.99,1530219,FTV
2016-12-13,54.28,54.45,53.25,53.85,2752022,FTV
2016-12-14,53.89,55.335,53.87,54.25,1559674,FTV
2016-12-15,54.21,55.29,53.93,54.81,1578075,FTV
2016-12-16,54.86,55.02,54.4,54.83,2646114,FTV
2016-12-19,54.81,55.03,54.39,54.96,1169327,FTV
2016-12-20,55.24,55.46,54.81,55.05,1187882,FTV
2016-12-21,54.97,54.97,53.92,54.12,1469792,FTV
2016-12-22,54.12,54.98,53.69,54.09,1543310,FTV
2016-12-23,54.33,54.76,53.77,54.51,521727,FTV
2016-12-27,54.75,54.84,54.11,54.46,915355,FTV
2016-12-28,54.66,54.66,53.47,53.75,602736,FTV
2016-12-29,53.99,54.14,53.59,54.01,497171,FTV
2016-12-30,54.2,54.48,53.39,53.63,705431,FTV
2017-01-03,53.89,54.1841,52.99,53.73,1615079,FTV
2017-01-04,54.12,54.53,53.97,54.25,1487117,FTV
2017-01-05,54.33,54.7,53.71,53.94,1429980,FTV
2017-01-06,53.9,54.2,53.39,53.87,1260009,FTV
2017-01-09,54.02,54.2,53.59,53.73,743335,FTV
2017-01-10,53.73,54.08,53.48,53.8,1311612,FTV
2017-01-11,53.78,53.88,53.26,53.66,3691727,FTV
2017-01-12,53.47,53.89,53.36,53.67,2030174,FTV
2017-01-13,54.4,55.16,54.4,54.76,1439364,FTV
2017-01-17,54.44,54.53,53.67,54.13,1235536,FTV
2017-01-18,54.11,54.4,53.85,54.14,1346076,FTV
2017-01-19,54.23,54.68,54.0,54.27,821079,FTV
2017-01-20,54.42,54.68,54.21,54.52,1822897,FTV
2017-01-23,54.32,54.81,53.59,54.11,1372830,FTV
2017-01-24,54.31,54.99,54.0887,54.7,1710517,FTV
2017-01-25,54.94,55.34,54.7,55.17,1755924,FTV
2017-01-26,55.0,55.98,54.76,55.69,2298667,FTV
2017-01-27,55.73,56.0,55.55,55.93,1568686,FTV
2017-01-30,55.93,55.93,54.75,55.44,1570608,FTV
2017-01-31,55.24,55.54,54.91,55.31,1792769,FTV
2017-02-01,55.47,55.65,54.8048,55.13,1159728,FTV
2017-02-02,54.8,55.5,54.5,55.21,1895180,FTV
2017-02-03,55.56,56.65,55.07,56.02,1447427,FTV
2017-02-06,55.7,55.94,55.51,55.81,879644,FTV
2017-02-07,56.0,56.12,55.56,55.64,1898017,FTV
2017-02-08,54.97,56.39,54.8844,56.18,4628151,FTV
2017-02-09,56.16,57.15,56.16,57.02,1128318,FTV
2017-02-10,57.19,57.42,56.68,57.15,1251218,FTV
2017-02-13,57.46,58.04,57.38,57.53,1187793,FTV
2017-02-14,57.5,57.53,56.92,57.29,1008695,FTV
2017-02-15,57.24,57.75,57.081,57.58,1022011,FTV
2017-02-16,57.66,58.24,56.8,57.39,1120430,FTV
2017-02-17,57.41,57.72,57.13,57.69,902052,FTV
2017-02-21,57.69,58.25,57.53,58.13,1553170,FTV
2017-02-22,57.77,58.17,57.55,57.69,940437,FTV
2017-02-23,58.01,58.15,57.12,57.26,1019326,FTV
2017-02-24,57.09,57.9,56.7301,57.79,1846710,FTV
2017-02-27,57.64,57.88,57.47,57.65,891555,FTV
2017-02-28,57.67,57.89,57.31,57.65,1648764,FTV
2017-03-01,58.22,59.24,58.08,58.91,1436196,FTV
2017-03-02,58.91,59.01,58.32,58.63,1943679,FTV
2017-03-03,58.61,58.88,58.37,58.73,1438432,FTV
2017-03-06,58.32,58.66,58.005,58.33,1567188,FTV
2017-03-07,58.37,58.55,58.01,58.2,1664624,FTV
2017-03-08,58.21,58.47,58.02,58.17,1290575,FTV
2017-03-09,58.08,58.47,57.83,58.02,1308068,FTV
2017-03-10,58.28,58.55,57.98,58.31,1219101,FTV
2017-03-13,58.45,58.97,58.09,58.77,1573550,FTV
2017-03-14,58.48,58.65,58.25,58.55,951031,FTV
2017-03-15,58.78,59.88,58.78,59.7,1783872,FTV
2017-03-16,59.73,59.9199,59.4,59.51,1428077,FTV
2017-03-17,59.73,59.815,59.44,59.58,1929291,FTV
2017-03-20,59.6,59.85,58.96,59.0,1467799,FTV
2017-03-21,59.28,59.47,58.34,58.51,1860961,FTV
2017-03-22,58.51,58.82,58.29,58.49,1661136,FTV
2017-03-23,58.31,58.84,58.29,58.53,1054543,FTV
2017-03-24,60.18,60.18,58.94,59.31,1811179,FTV
2017-03-27,58.72,59.3,58.15,59.08,943158,FTV
2017-03-28,59.04,59.77,58.75,59.59,817860,FTV
2017-03-29,59.86,60.41,59.51,59.65,1377032,FTV
2017-03-30,59.72,59.99,59.45,59.62,1155660,FTV
2017-03-31,59.57,60.4,59.38,60.22,1220824,FTV
2017-04-03,60.16,60.65,59.54,60.13,1918021,FTV
2017-04-04,60.12,60.3,59.805,60.02,1514787,FTV
2017-04-05,60.26,60.79,60.06,60.25,1389853,FTV
2017-04-06,60.27,60.78,60.15,60.57,719920,FTV
2017-04-07,60.58,60.7,60.35,60.47,521387,FTV
2017-04-10,60.5,61.11,60.47,61.0,1224559,FTV
2017-04-11,60.66,60.97,60.41,60.77,2477402,FTV
2017-04-12,60.79,60.94,60.23,60.5,1546100,FTV
2017-04-13,60.5,60.92,60.29,60.33,1215355,FTV
2017-04-17,60.5,60.57,60.065,60.48,978281,FTV
2017-04-18,60.12,60.484,59.995,60.27,1562969,FTV
2017-04-19,60.29,60.69,59.88,60.01,1963931,FTV
2017-04-20,60.26,60.85,59.88,60.61,1502677,FTV
2017-04-21,60.59,60.7,59.9748,60.01,1391290,FTV
2017-04-24,60.79,61.54,60.68,61.43,1269327,FTV
2017-04-25,61.79,62.54,61.7,62.33,1472022,FTV
2017-04-26,62.3,62.73,62.11,62.25,1303575,FTV
2017-04-27,62.24,63.0099,62.07,62.32,1945756,FTV
2017-04-28,62.96,64.27,62.5,63.26,2403012,FTV
2017-05-01,63.61,63.65,62.11,62.34,1759044,FTV
2017-05-02,61.83,62.32,61.1,62.18,1505181,FTV
2017-05-03,61.95,62.72,61.78,62.67,976823,FTV
2017-05-04,62.63,63.11,62.56,62.82,819909,FTV
2017-05-05,62.86,63.16,62.48,63.14,595382,FTV
2017-05-08,63.09,63.36,62.735,62.89,1791548,FTV
2017-05-09,62.94,63.43,62.46,62.7,826693,FTV
2017-05-10,62.53,62.81,62.24,62.57,1048468,FTV
2017-05-11,62.18,62.7,62.08,62.62,591319,FTV
2017-05-12,62.44,62.528,62.0,62.18,1005133,FTV
2017-05-15,62.3,62.64,62.19,62.22,981528,FTV
2017-05-16,62.45,62.45,62.05,62.33,890119,FTV
2017-05-17,61.9,62.26,61.13,61.2,1235924,FTV
2017-05-18,60.75,61.59,60.4,61.16,1377771,FTV
2017-05-19,61.48,62.02,60.995,61.84,1868375,FTV
2017-05-22,62.09,62.5,61.9,62.4,771725,FTV
2017-05-23,62.39,62.7,62.13,62.61,769499,FTV
2017-05-24,62.74,63.22,62.63,63.08,1357925,FTV
2017-05-25,63.12,63.87,62.75,63.64,1039069,FTV
2017-05-26,63.68,63.9,63.38,63.51,1176534,FTV
2017-05-30,63.24,63.79,63.03,63.35,1775771,FTV
2017-05-31,63.42,63.56,61.8,62.45,3926649,FTV
2017-06-01,62.73,63.43,62.475,62.99,1105514,FTV
2017-06-02,62.9,63.83,62.845,63.41,1188250,FTV
2017-06-05,63.24,63.56,63.22,63.32,839559,FTV
2017-06-06,63.24,63.45,63.04,63.2,1376831,FTV
2017-06-07,63.25,63.76,63.07,63.36,786005,FTV
2017-06-08,63.41,63.75,62.81,63.7,987039,FTV
2017-06-09,64.0,64.0,62.56,63.09,1027130,FTV
2017-06-12,63.04,63.345,62.1975,62.46,1138195,FTV
2017-06-13,62.68,63.29,62.43,63.27,1013791,FTV
2017-06-14,63.28,63.48,62.93,62.95,1378804,FTV
2017-06-15,62.66,63.26,62.38,63.04,1171966,FTV
2017-06-16,63.17,64.06,62.87,64.05,1676673,FTV
2017-06-19,64.31,64.83,64.19,64.79,1373614,FTV
2017-06-20,64.5,65.21,64.3,64.47,1760847,FTV
2017-06-21,64.52,64.7,64.28,64.37,1462547,FTV
2017-06-22,64.34,64.53,63.91,64.1,1044047,FTV
2017-06-23,63.95,64.16,63.67,64.1,7313010,FTV
2017-06-26,64.3,64.72,63.94,64.11,1009496,FTV
2017-06-27,63.79,64.09,63.37,63.37,697819,FTV
2017-06-28,63.79,64.55,63.595,64.41,830173,FTV
2017-06-29,64.37,64.37,62.75,62.86,1291184,FTV
2017-06-30,62.92,63.68,62.9,63.35,1176910,FTV
2017-07-03,63.65,63.73,63.19,63.33,652599,FTV
2017-07-05,63.63,63.98,63.185,63.61,892197,FTV
2017-07-06,63.4,63.78,63.22,63.33,1475693,FTV
2017-07-07,63.61,64.0,63.46,63.85,1114145,FTV
2017-07-10,63.82,64.945,63.76,64.6,1975090,FTV
2017-07-11,64.68,64.68,63.38,63.97,1105250,FTV
2017-07-12,64.24,64.9,64.2,64.7,1118493,FTV
2017-07-13,64.75,64.86,64.31,64.39,869379,FTV
2017-07-14,64.42,64.79,64.32,64.56,1113386,FTV
2017-07-17,64.57,64.57,63.78,64.14,1388224,FTV
2017-07-18,64.03,64.22,63.63,63.75,1029898,FTV
2017-07-19,63.94,63.99,63.58,63.97,1400601,FTV
2017-07-20,64.01,64.15,62.83,63.5,1558121,FTV
2017-07-21,63.24,63.49,63.08,63.25,1284157,FTV
2017-07-24,63.33,63.4,63.05,63.29,1203467,FTV
2017-07-25,63.57,63.73,62.97,63.07,1716708,FTV
2017-07-26,63.11,63.22,62.14,62.18,1740920,FTV
2017-07-27,62.16,62.79,62.05,62.58,1840839,FTV
2017-07-28,63.5,64.82,62.6387,64.47,2210705,FTV
2017-07-31,64.76,64.91,64.21,64.74,1985961,FTV
2017-08-01,66.68,67.2,66.52,67.17,1117712,FTV
2017-08-02,65.31,66.54,65.3,66.28,1813388,FTV
2017-08-03,66.35,66.54,66.06,66.53,1103108,FTV
2017-08-04,66.68,67.2,66.52,67.17,1117712,FTV
2017-08-07,67.0,67.48,66.72,67.22,1466486,FTV
2017-08-08,66.97,67.2,66.85,66.92,1172732,FTV
2017-08-09,66.86,66.98,66.545,66.82,949895,FTV
2017-08-10,66.55,66.72,65.51,65.53,1037650,FTV
2017-08-11,65.62,66.08,65.4,65.6,705331,FTV
2017-08-14,66.1,66.38,65.98,66.25,494553,FTV
2017-08-15,66.2,66.38,65.92,66.12,595496,FTV
2017-08-16,66.31,66.63,66.0,66.15,645224,FTV
2017-08-17,65.87,66.0475,65.11,65.16,545727,FTV
2017-08-18,64.95,65.39,64.68,65.03,963478,FTV
2017-08-21,64.26,64.57,63.971,64.46,1812778,FTV
2017-08-22,65.59,66.0,65.59,65.86,777852,FTV
2017-08-23,65.64,65.7,64.98,65.03,641212,FTV
2017-08-24,65.12,65.34,64.63,64.88,1167335,FTV
2017-08-25,65.05,65.25,64.1,64.69,1407834,FTV
2017-08-28,64.95,65.06,64.245,64.49,697203,FTV
2017-08-29,64.26,64.57,63.971,64.46,1812778,FTV
2017-08-30,64.42,64.94,64.35,64.8,1586256,FTV
2017-08-31,64.85,65.14,64.69,64.97,1293294,FTV
2017-09-01,65.25,65.4,64.92,65.1,814152,FTV
2017-09-05,64.99,65.74,64.85,65.09,1043342,FTV
2017-09-06,65.5,65.99,64.644,64.73,1907766,FTV
2017-09-07,64.94,65.64,64.62,65.57,816615,FTV
2017-09-08,65.53,67.09,65.48,66.48,1115138,FTV
2017-09-11,66.98,67.61,66.62,67.52,1462179,FTV
2017-09-12,67.61,68.08,67.61,67.87,845973,FTV
2017-09-13,67.73,68.71,67.53,68.69,1895246,FTV
2017-09-14,72.67,73.1,72.01,72.73,944184,FTV
2017-09-15,70.07,70.21,69.05,69.36,2711691,FTV
2017-09-18,69.49,70.48,69.32,70.31,1321638,FTV
2017-09-19,70.31,70.53,70.01,70.08,961890,FTV
2017-09-20,70.22,70.66,69.94,70.17,2028316,FTV
2017-09-21,70.2,70.41,69.81,69.93,1067150,FTV
2017-09-22,69.86,70.125,69.59,70.03,2310260,FTV
2017-09-25,70.08,70.25,69.59,70.03,982653,FTV
2017-09-26,70.04,70.36,69.8,69.85,1183695,FTV
2017-09-27,69.85,70.27,69.68,70.21,906435,FTV
2017-09-28,69.97,70.28,69.7,69.92,1324456,FTV
2017-09-29,69.89,71.07,69.75,70.79,1060876,FTV
2017-10-02,71.03,71.55,70.9,71.55,893795,FTV
2017-10-03,71.74,71.91,71.28,71.48,905985,FTV
2017-10-04,71.43,71.94,71.34,71.91,1057635,FTV
2017-10-05,72.01,72.01,71.14,71.57,1268881,FTV
2017-10-06,71.46,71.88,71.29,71.55,1050800,FTV
2017-10-09,71.76,72.1,71.48,71.9,649126,FTV
2017-10-10,72.25,72.31,71.4,71.92,976725,FTV
2017-10-11,72.06,72.55,71.85,72.35,989036,FTV
2017-10-12,72.49,73.01,72.27,72.89,978370,FTV
2017-10-13,73.18,73.21,72.19,72.35,721222,FTV
2017-10-16,72.44,72.7,71.9,72.02,1097152,FTV
2017-10-17,72.08,72.28,71.48,71.49,1318243,FTV
2017-10-18,71.5,71.95,71.38,71.62,855768,FTV
2017-10-19,71.38,71.585,71.005,71.1,1111608,FTV
2017-10-20,71.5,72.0716,71.26,72.01,1564769,FTV
2017-10-23,72.01,72.31,71.44,72.09,1030868,FTV
2017-10-24,72.31,73.34,72.31,73.31,1287759,FTV
2017-10-25,72.95,73.37,72.05,72.47,1430661,FTV
2017-10-26,73.1,73.76,72.57,73.47,1765984,FTV
2017-10-27,72.2,74.38,70.01,74.1,2011623,FTV
2017-10-30,73.75,73.89,72.38,72.46,1583475,FTV
2017-10-31,72.61,72.77,72.215,72.26,1234892,FTV
2017-11-01,72.73,73.07,72.25,72.86,1221998,FTV
2017-11-02,72.9,73.495,72.64,73.31,987159,FTV
2017-11-03,73.3,73.98,73.3,73.64,1009841,FTV
2017-11-06,73.5,73.59,72.76,72.86,836589,FTV
2017-11-07,72.8,73.47,72.67,73.47,1072504,FTV
2017-11-08,73.21,73.25,72.68,72.77,1130286,FTV
2017-11-09,72.45,72.85,72.101,72.63,1015688,FTV
2017-11-10,72.28,72.795,71.9,72.65,1825247,FTV
2017-11-13,72.26,72.7,72.05,72.6,839493,FTV
2017-11-14,72.23,72.695,72.14,72.67,1224035,FTV
2017-11-15,72.59,72.71,71.67,71.85,1726110,FTV
2017-11-16,72.19,72.93,72.03,72.44,982711,FTV
2017-11-17,72.09,72.709,71.75,72.25,2945395,FTV
2017-11-20,72.38,73.16,72.25,72.81,873289,FTV
2017-11-21,72.89,73.16,72.41,72.45,1263633,FTV
2017-11-22,72.38,72.53,71.7562,72.0,1932814,FTV
2017-11-24,72.07,72.4,72.06,72.13,362999,FTV
2017-11-27,72.33,73.035,72.215,72.76,958946,FTV
2017-11-28,73.06,73.83,72.59,73.29,1304595,FTV
2017-11-29,73.38,73.48,72.67,73.42,920035,FTV
2017-11-30,73.49,74.75,73.43,74.65,1571015,FTV
2017-12-01,75.55,75.69,73.55,74.58,1322311,FTV
2017-12-04,75.07,75.54,74.23,74.23,1075081,FTV
2017-12-05,74.43,74.54,72.88,72.95,1140282,FTV
2017-12-06,72.99,73.66,72.685,73.29,1119592,FTV
2017-12-07,73.55,74.23,73.2,73.6,899067,FTV
2017-12-08,73.96,74.24,73.28,73.69,1000586,FTV
2017-12-11,73.83,73.99,72.86,73.01,960917,FTV
2017-12-12,72.95,72.95,72.26,72.52,767127,FTV
2017-12-13,72.47,73.03,72.18,72.41,943446,FTV
2017-12-14,72.58,72.79,71.37,71.4,1094448,FTV
2017-12-15,72.0,72.32,71.71,72.06,2613504,FTV
2017-12-18,72.135,73.12,72.1,72.73,1083748,FTV
2017-12-19,72.67,73.1,72.01,72.73,944184,FTV
2017-12-20,73.11,73.44,72.9,72.99,767701,FTV
2017-12-21,73.15,73.31,72.62,72.8,830751,FTV
2017-12-22,72.5,72.84,72.15,72.47,981691,FTV
2017-12-26,72.69,72.76,72.24,72.62,417389,FTV
2017-12-27,72.53,72.89,72.23,72.37,780613,FTV
2017-12-28,72.5,72.66,72.04,72.5,798130,FTV
2017-12-29,72.77,73.0,72.35,72.35,843005,FTV
2018-01-02,72.99,73.18,71.835,72.38,1088470,FTV
2018-01-03,72.24,72.57,71.27,72.42,1566894,FTV
2018-01-04,72.72,74.35,72.43,74.25,1528239,FTV
2018-01-05,74.42,74.61,72.87,73.4,2134301,FTV
2018-01-08,73.16,73.5,73.06,73.25,1010425,FTV
2018-01-09,73.22,74.47,73.2,73.78,1139105,FTV
2018-01-10,73.41,73.83,72.53,73.02,889270,FTV
2018-01-11,73.13,73.81,73.01,73.71,1179462,FTV
2018-01-12,73.94,74.78,73.76,74.47,1283230,FTV
2018-01-16,74.82,75.63,73.72,73.99,1339444,FTV
2018-01-17,74.47,75.24,74.02,74.74,1525285,FTV
2018-01-18,74.86,75.24,74.25,74.46,864250,FTV
2018-01-19,74.63,74.945,74.0,74.56,1811811,FTV
2018-01-22,74.55,75.07,73.85,74.2,1364831,FTV
2018-01-23,74.44,75.25,73.78,75.06,1590969,FTV
2018-01-24,75.48,76.68,75.06,75.36,1576762,FTV
2018-01-25,75.79,75.895,74.56,74.81,1440561,FTV
2018-01-26,75.21,76.59,74.57,76.57,2205243,FTV
2018-01-29,76.2,76.67,76.0,76.38,1625640,FTV
2018-01-30,75.9,76.43,75.63,76.03,1333480,FTV
2018-01-31,76.33,76.53,75.62,76.02,1287240,FTV
2018-02-01,75.52,76.57,75.205,75.55,1440479,FTV
2018-02-02,75.34,76.29,75.0,75.35,1406302,FTV
2018-02-05,75.04,75.415,71.65,71.66,1982141,FTV
2018-02-06,70.33,72.59,69.45,72.11,2852912,FTV
2018-02-07,71.92,73.05,71.68,71.69,2533280,FTV
2013-02-08,13.1,13.16,13.05,13.1,18596061,F
2013-02-11,13.06,13.2,13.02,13.11,17685616,F
2013-02-12,13.12,13.2,13.05,13.08,26231279,F
2013-02-13,13.11,13.14,12.99,13.04,24501066,F
2013-02-14,13.0,13.17,12.96,13.11,33487476,F
2013-02-15,13.14,13.14,13.01,13.02,32438244,F
2013-02-19,13.04,13.09,12.9,12.99,31088822,F
2013-02-20,12.95,12.98,12.57,12.6,50348019,F
2013-02-21,12.51,12.51,12.3,12.39,43703152,F
2013-02-22,12.44,12.5,12.31,12.48,23866354,F
2013-02-25,12.53,12.57,12.1,12.13,38611381,F
2013-02-26,12.24,12.35,12.11,12.34,29191591,F
2013-02-27,12.35,12.85,12.35,12.76,51560391,F
2013-02-28,12.78,12.87,12.6,12.61,37682253,F
2013-03-01,12.56,12.75,12.38,12.61,38806557,F
2013-03-04,12.55,12.75,12.53,12.75,24336487,F
2013-03-05,12.87,12.98,12.79,12.87,26862736,F
2013-03-06,12.97,13.0,12.85,12.89,28940729,F
2013-03-07,12.89,12.91,12.77,12.83,27701475,F
2013-03-08,12.94,12.99,12.805,12.98,24715071,F
2013-03-11,12.97,13.4,12.9,13.34,48682461,F
2013-03-12,13.37,13.47,13.17,13.39,46031840,F
2013-03-13,13.37,13.45,13.35,13.4,26454559,F
2013-03-14,13.43,13.45,13.37,13.43,31644702,F
2013-03-15,13.31,13.45,13.26,13.45,63013516,F
2013-03-18,13.16,13.39,12.8,13.26,36838343,F
2013-03-19,13.27,13.35,13.09,13.16,37621767,F
2013-03-20,13.22,13.4,13.18,13.36,32687455,F
2013-03-21,13.25,13.42,13.23,13.26,29707625,F
2013-03-22,13.24,13.31,13.2,13.26,21412966,F
2013-03-25,13.31,13.4,13.26,13.29,27237196,F
2013-03-26,13.35,13.37,13.24,13.31,24236688,F
2013-03-27,13.23,13.25,13.1,13.22,26224393,F
2013-03-28,13.235,13.235,13.1,13.15,25471870,F
2013-04-01,13.01,13.15,12.9,12.9,32947765,F
2013-04-02,13.0,13.19,12.96,13.01,35187038,F
2013-04-03,13.05,13.05,12.59,12.68,45186258,F
2013-04-04,12.68,12.78,12.4463,12.65,29793838,F
2013-04-05,12.43,12.5,12.15,12.44,42605678,F
2013-04-08,12.46,12.83,12.4,12.78,23884039,F
2013-04-09,12.85,12.96,12.75,12.8,29807577,F
2013-04-10,12.87,13.13,12.82,13.12,31089780,F
2013-04-11,13.15,13.58,13.13,13.55,51475808,F
2013-04-12,13.43,13.55,13.26,13.53,37951747,F
2013-04-15,13.36,13.46,12.91,12.95,55849913,F
2013-04-16,13.17,13.24,12.995,13.12,36337661,F
2013-04-17,12.97,13.05,12.7983,12.925,44568647,F
2013-04-18,12.94,12.98,12.65,12.75,34873364,F
2013-04-19,12.88,12.97,12.75,12.93,26971377,F
2013-04-22,12.97,13.08,12.8,13.06,26083460,F
2013-04-23,13.12,13.45,13.11,13.36,39987461,F
2013-04-24,13.48,13.54,13.12,13.33,46012776,F
2013-04-25,13.4,13.5576,13.35,13.47,42021434,F
2013-04-26,13.52,13.76,13.45,13.67,43812094,F
2013-04-29,13.73,13.76,13.57,13.66,20663649,F
2013-04-30,13.66,13.74,13.52,13.71,24844398,F
2013-05-01,13.6399,13.78,13.35,13.38,39342774,F
2013-05-02,13.54,13.55,13.38,13.41,33952640,F
2013-05-03,13.58,13.83,13.57,13.83,45905500,F
2013-05-06,13.86,14.15,13.83,14.09,53810265,F
2013-05-07,14.2,14.25,14.09,14.19,42069744,F
2013-05-08,14.15,14.24,14.1,14.21,33327500,F
2013-05-09,14.19,14.26,14.16,14.2,30566130,F
2013-05-10,14.21,14.23,14.02,14.11,30873268,F
2013-05-13,14.1,14.12,13.92,14.01,22756624,F
2013-05-14,14.0,14.3,13.98,14.27,32350627,F
2013-05-15,14.28,14.77,14.27,14.67,56843256,F
2013-05-16,14.77,14.85,14.6,14.64,40919484,F
2013-05-17,14.79,15.15,14.75,15.08,59733067,F
2013-05-20,15.01,15.23,15.0,15.05,34578841,F
2013-05-21,15.07,15.22,14.75,14.95,61823152,F
2013-05-22,15.08,15.32,14.86,14.97,67114125,F
2013-05-23,14.5,14.94,14.37,14.81,49123180,F
2013-05-24,14.71,14.88,14.66,14.79,25287612,F
2013-05-28,15.22,15.35,15.1,15.28,59223351,F
2013-05-29,15.27,15.72,15.24,15.63,65140238,F
2013-05-30,15.76,16.02,15.74,15.9,61753537,F
2013-05-31,15.88,16.04,15.68,15.68,52086386,F
2013-06-03,15.93,16.08,15.51,15.89,58994803,F
2013-06-04,15.98,16.09,15.63,15.78,50248660,F
2013-06-05,15.7,15.71,15.18,15.25,64777642,F
2013-06-06,15.25,15.48,15.06,15.44,54782758,F
2013-06-07,15.58,15.76,15.46,15.73,37090231,F
2013-06-10,15.86,15.9,15.6,15.71,29575359,F
2013-06-11,15.52,15.68,15.4,15.51,35348661,F
2013-06-12,15.63,15.71,15.31,15.37,36194322,F
2013-06-13,15.31,15.5988,15.18,15.58,34300811,F
2013-06-14,15.52,15.57,15.35,15.37,27185740,F
2013-06-17,15.53,15.72,15.44,15.55,31354450,F
2013-06-18,15.54,15.71,15.44,15.65,25948107,F
2013-06-19,15.6,15.62,15.31,15.32,35981899,F
2013-06-20,15.19,15.28,14.75,14.82,57279330,F
2013-06-21,15.02,15.055,14.59,15.0,48233720,F
2013-06-24,14.67,14.83,14.3,14.67,58595845,F
2013-06-25,14.85,15.0,14.84,14.97,34018810,F
2013-06-26,15.16,15.31,15.095,15.29,39596179,F
2013-06-27,15.43,15.7,15.39,15.65,35793732,F
2013-06-28,15.56,15.65,15.44,15.47,45062806,F
2013-07-01,15.61,15.79,15.555,15.74,35984832,F
2013-07-02,15.76,16.21,15.69,16.18,70247177,F
2013-07-03,16.15,16.45,16.14,16.43,38114464,F
2013-07-05,16.53,16.74,16.48,16.7,44706795,F
2013-07-08,16.85,16.93,16.75,16.81,41996739,F
2013-07-09,16.86,16.94,16.72,16.84,33762023,F
2013-07-10,16.76,16.88,16.65,16.72,38187401,F
2013-07-11,16.95,16.99,16.86,16.98,34589170,F
2013-07-12,16.98,17.11,16.9698,17.11,27298852,F
2013-07-15,17.24,17.29,17.1,17.12,26627980,F
2013-07-16,16.95,16.95,16.41,16.6,63262660,F
2013-07-17,16.64,16.83,16.62,16.78,27868231,F
2013-07-18,16.82,16.98,16.78,16.93,24574565,F
2013-07-19,16.89,16.89,16.65,16.76,29559210,F
2013-07-22,16.87,17.04,16.83,17.04,28719723,F
2013-07-23,17.16,17.17,16.82,16.94,34935843,F
2013-07-24,17.48,17.675,17.25,17.37,78595655,F
2013-07-25,17.26,17.27,16.88,16.96,51475164,F
2013-07-26,16.92,17.13,16.9,17.02,30337399,F
2013-07-29,17.08,17.19,17.05,17.08,27823585,F
2013-07-30,17.19,17.25,17.06,17.08,25848016,F
2013-07-31,17.09,17.15,16.84,16.88,42111658,F
2013-08-01,17.04,17.21,16.95,17.19,39508701,F
2013-08-02,17.15,17.5,17.12,17.5,32148204,F
2013-08-05,17.44,17.5,17.11,17.19,53799772,F
2013-08-06,17.18,17.23,17.0,17.03,28981308,F
2013-08-07,16.95,16.96,16.72,16.77,33042464,F
2013-08-08,16.94,17.03,16.87,16.98,26592071,F
2013-08-09,16.95,17.11,16.94,17.02,25629457,F
2013-08-12,16.91,17.14,16.89,17.07,23157208,F
2013-08-13,17.15,17.21,16.96,17.06,22344026,F
2013-08-14,17.04,17.06,16.85,16.89,29230304,F
2013-08-15,16.71,16.73,16.22,16.43,55886189,F
2013-08-16,16.45,16.6,16.22,16.3,30460172,F
2013-08-19,16.29,16.31,16.11,16.12,27960353,F
2013-08-20,16.06,16.36,15.82,16.31,42591893,F
2013-08-21,16.31,16.42,16.11,16.25,34915642,F
2013-08-22,16.29,16.49,16.25,16.41,16465117,F
2013-08-23,16.47,16.52,16.35,16.45,21544827,F
2013-08-26,16.44,16.62,16.38,16.41,24777171,F
2013-08-27,16.16,16.18,15.85,15.88,43962950,F
2013-08-28,15.86,16.15,15.71,16.02,37027579,F
2013-08-29,16.21,16.66,16.15,16.5,47715136,F
2013-08-30,16.58,16.59,16.121,16.19,40255706,F
2013-09-03,16.42,16.54,16.21,16.34,33447103,F
2013-09-04,16.38,17.02,16.37,16.91,69374295,F
2013-09-05,17.1,17.35,17.03,17.3,55960956,F
2013-09-06,17.33,17.34,16.82,17.0,61723626,F
2013-09-09,17.11,17.41,17.1,17.31,38467666,F
2013-09-10,17.49,17.68,17.37,17.55,45821291,F
2013-09-11,17.5,17.58,17.39,17.54,32883634,F
2013-09-12,17.55,17.56,17.31,17.39,26827826,F
2013-09-13,17.45,17.4876,17.28,17.35,21573764,F
2013-09-16,17.53,17.59,17.3,17.35,27058546,F
2013-09-17,17.35,17.45,17.3,17.44,23154889,F
2013-09-18,17.36,17.77,17.34,17.625,45118246,F
2013-09-19,17.75,17.77,17.51,17.66,30735416,F
2013-09-20,17.71,17.71,17.3,17.39,47932603,F
2013-09-23,17.27,17.35,16.98,17.2,42733755,F
2013-09-24,17.23,17.4,17.08,17.26,33519439,F
2013-09-25,17.25,17.4,17.16,17.19,31631410,F
2013-09-26,17.26,17.38,17.12,17.27,32322032,F
2013-09-27,17.17,17.2,17.0,17.05,33993002,F
2013-09-30,16.77,17.01,16.69,16.87,36489432,F
2013-10-01,16.93,17.34,16.92,17.19,41793221,F
2013-10-02,17.09,17.22,16.95,17.21,29500880,F
2013-10-03,17.11,17.17,16.76,16.95,36603752,F
2013-10-04,16.97,17.14,16.94,17.09,24993902,F
2013-10-07,16.86,16.95,16.81,16.81,30310095,F
2013-10-08,16.83,16.85,16.45,16.5,45571503,F
2013-10-09,16.51,16.74,16.35,16.62,50821049,F
2013-10-10,16.87,17.0,16.83,16.93,46907526,F
2013-10-11,17.02,17.12,16.88,17.11,30799401,F
2013-10-14,16.93,17.25,16.92,17.18,31205665,F
2013-10-15,17.18,17.21,16.95,16.97,39223865,F
2013-10-16,17.08,17.29,17.03,17.29,33045989,F
2013-10-17,17.24,17.49,17.24,17.46,26850557,F
2013-10-18,17.52,17.55,17.43,17.53,23007267,F
2013-10-21,17.59,17.6,17.41,17.5,22146804,F
2013-10-22,17.55,17.68,17.44,17.6,30053047,F
2013-10-23,17.66,17.71,17.39,17.52,45360882,F
2013-10-24,18.01,18.02,17.64,17.76,71305135,F
2013-10-25,17.84,17.85,17.42,17.6,47471182,F
2013-10-28,17.66,17.72,17.52,17.57,37125608,F
2013-10-29,17.57,17.62,17.41,17.61,36910437,F
2013-10-30,17.62,17.64,17.25,17.34,39727514,F
2013-10-31,17.29,17.33,17.1,17.11,38648221,F
2013-11-01,17.24,17.24,16.76,16.89,52484476,F
2013-11-04,16.97,17.01,16.78,17.0,33960456,F
2013-11-05,16.89,17.14,16.8326,17.09,43517900,F
2013-11-06,17.16,17.2,16.85,16.91,37028666,F
2013-11-07,16.91,16.92,16.53,16.55,47489407,F
2013-11-08,16.66,16.87,16.61,16.85,38921709,F
2013-11-11,16.87,17.14,16.73,16.89,29551795,F
2013-11-12,16.8,16.85,16.66,16.72,31420839,F
2013-11-13,16.6599,17.1,16.64,17.1,39108962,F
2013-11-14,17.12,17.2,17.01,17.09,35497097,F
2013-11-15,17.13,17.1501,16.9959,17.07,33105205,F
2013-11-18,17.07,17.18,16.92,16.98,31231282,F
2013-11-19,16.99,17.03,16.82,16.87,26841783,F
2013-11-20,16.89,17.08,16.84,16.92,31087637,F
2013-11-21,17.01,17.15,16.98,17.09,33051191,F
2013-11-22,17.12,17.14,17.0,17.01,29794776,F
2013-11-25,17.1,17.14,16.93,16.94,25129544,F
2013-11-26,17.05,17.05,16.85,16.87,26440554,F
2013-11-27,16.86,17.09,16.81,17.03,31559712,F
2013-11-29,17.06,17.18,17.04,17.08,14918840,F
2013-12-02,17.12,17.2,17.03,17.06,27749579,F
2013-12-03,17.05,17.2,16.42,16.56,74867006,F
2013-12-04,16.61,16.76,16.49,16.62,40104004,F
2013-12-05,16.66,16.86,16.52,16.74,44793782,F
2013-12-06,16.92,16.95,16.615,16.7,33263140,F
2013-12-09,16.68,16.79,16.5,16.56,34379294,F
2013-12-10,16.54,16.69,16.51,16.53,30523595,F
2013-12-11,16.54,16.61,16.33,16.41,37848806,F
2013-12-12,16.36,16.46,16.2,16.39,30945439,F
2013-12-13,16.47,16.79,16.46,16.59,48535508,F
2013-12-16,16.72,16.94,16.71,16.86,38001844,F
2013-12-17,16.86,16.99,16.66,16.7,40555838,F
2013-12-18,15.99,16.0,15.17,15.65,220362796,F
2013-12-19,15.46,15.5,15.25,15.3,84659737,F
2013-12-20,15.35,15.5,15.32,15.42,61508271,F
2013-12-23,15.49,15.5,15.12,15.15,59222326,F
2013-12-24,15.2,15.23,15.1,15.19,22642196,F
2013-12-26,15.23,15.34,15.22,15.33,24966315,F
2013-12-27,15.35,15.35,15.25,15.3,21841879,F
2013-12-30,15.36,15.42,15.25,15.28,32838079,F
2013-12-31,15.29,15.43,15.26,15.43,27836412,F
2014-01-02,15.42,15.45,15.28,15.44,31544161,F
2014-01-03,15.52,15.64,15.3,15.51,46128798,F
2014-01-06,15.72,15.76,15.52,15.58,42672711,F
2014-01-07,15.73,15.74,15.35,15.38,54797493,F
2014-01-08,15.6,15.71,15.51,15.54,48519024,F
2014-01-09,15.83,16.02,15.77,15.84,68016443,F
2014-01-10,16.01,16.11,15.94,16.07,45141418,F
2014-01-13,16.37,16.53,16.08,16.11,57736069,F
2014-01-14,16.31,16.43,16.17,16.4,44158912,F
2014-01-15,16.37,16.73,16.35,16.7,64167826,F
2014-01-16,16.67,16.76,16.56,16.73,38469015,F
2014-01-17,16.78,16.78,16.45,16.52,37283693,F
2014-01-21,16.64,16.68,16.36,16.41,35695984,F
2014-01-22,16.44,16.62,16.37,16.55,28873495,F
2014-01-23,16.49,16.53,16.31,16.43,37967030,F
2014-01-24,16.19,16.21,15.78,15.83,66257584,F
2014-01-27,15.9,15.91,15.52,15.71,51362330,F
2014-01-28,15.97,16.01,15.51,15.72,57854595,F
2014-01-29,15.48,15.53,15.2,15.26,52359616,F
2014-01-30,15.43,15.45,15.18,15.25,32712080,F
2014-01-31,15.09,15.1,14.9,14.96,64223473,F
2014-02-03,15.0,15.0,14.4,14.55,92458982,F
2014-02-04,14.57,14.93,14.45,14.87,55444561,F
2014-02-05,14.93,14.93,14.5,14.73,45571821,F
2014-02-06,14.57,14.85,14.53,14.85,47659208,F
2014-02-07,14.94,15.13,14.94,14.97,38649934,F
2014-02-10,15.05,15.06,14.78,14.84,36280458,F
2014-02-11,14.91,15.01,14.82,14.96,43604028,F
2014-02-12,15.09,15.12,14.99,15.0,30597596,F
2014-02-13,14.9,15.09,14.88,15.08,27131381,F
2014-02-14,15.12,15.36,15.03,15.24,34400611,F
2014-02-18,15.38,15.45,15.28,15.39,32322743,F
2014-02-19,15.31,15.49,15.21,15.25,26345821,F
2014-02-20,15.27,15.3,15.15,15.27,20654509,F
2014-02-21,15.27,15.31,15.11,15.16,30089853,F
2014-02-24,15.18,15.36,15.12,15.18,30629450,F
2014-02-25,15.21,15.29,15.11,15.15,26479906,F
2014-02-26,15.14,15.4555,15.07,15.26,34966174,F
2014-02-27,15.22,15.43,15.16,15.39,25822500,F
2014-02-28,15.33,15.41,15.23,15.39,35692576,F
2014-03-03,15.2,15.32,15.03,15.2,42830040,F
2014-03-04,15.33,15.39,15.265,15.37,33116978,F
2014-03-05,15.38,15.67,15.36,15.63,33000463,F
2014-03-06,15.72,15.83,15.66,15.67,26660880,F
2014-03-07,15.72,15.8,15.54,15.62,23726212,F
2014-03-10,15.5,15.64,15.45,15.51,30529475,F
2014-03-11,15.49,15.52,15.17,15.3,34681984,F
2014-03-12,15.24,15.42,15.15,15.4,31278451,F
2014-03-13,15.46,15.46,15.1,15.18,34344086,F
2014-03-14,15.18,15.25,15.06,15.08,26943258,F
2014-03-17,15.18,15.33,15.16,15.28,26929074,F
2014-03-18,15.29,15.57,15.28,15.49,28324233,F
2014-03-19,15.51,15.55,15.35,15.48,24374283,F
2014-03-20,15.45,15.55,15.37,15.55,21203080,F
2014-03-21,15.73,15.74,15.45,15.47,31763321,F
2014-03-24,15.48,15.54,15.3,15.39,27033551,F
2014-03-25,15.42,15.46,15.29,15.33,24656682,F
2014-03-26,15.38,15.44,15.23,15.25,24444055,F
2014-03-27,15.25,15.38,15.17,15.25,28244793,F
2014-03-28,15.32,15.58,15.31,15.45,36615051,F
2014-03-31,15.6,15.63,15.48,15.6,27054549,F
2014-04-01,15.67,16.455,15.67,16.32,84938937,F
2014-04-02,16.25,16.49,16.15,16.46,39898988,F
2014-04-03,16.46,16.49,16.34,16.39,26108319,F
2014-04-04,16.49,16.49,16.11,16.13,30524895,F
2014-04-07,16.08,16.17,15.86,15.94,28112902,F
2014-04-08,15.99,16.16,15.92,16.1,26836366,F
2014-04-09,16.0,16.085,15.75,15.84,36882845,F
2014-04-10,15.9,15.91,15.59,15.63,31254932,F
2014-04-11,15.8,15.93,15.6,15.63,39337243,F
2014-04-14,15.73,15.77,15.53,15.7,20414693,F
2014-04-15,15.77,15.88,15.66,15.84,28666175,F
2014-04-16,15.94,16.07,15.9,16.07,21861208,F
2014-04-17,15.99,16.0999,15.99,16.0,17657937,F
2014-04-21,16.01,16.08,15.9,15.98,24911768,F
2014-04-22,15.96,16.18,15.93,16.1,18916815,F
2014-04-23,16.08,16.32,16.08,16.23,19808733,F
2014-04-24,16.41,16.44,16.2,16.32,27453234,F
2014-04-25,15.81,15.9,15.71,15.78,53874192,F
2014-04-28,15.94,16.05,15.75,15.97,33030096,F
2014-04-29,16.0,16.15,15.91,16.12,27163734,F
2014-04-30,16.03,16.18,15.92,16.15,26524968,F
2014-05-01,16.15,16.2,15.85,15.91,30722099,F
2014-05-02,15.95,15.98,15.8,15.9,22182779,F
2014-05-05,15.81,15.87,15.71,15.74,25127144,F
2014-05-06,15.74,15.76,15.53,15.56,23289128,F
2014-05-07,15.63,15.63,15.43,15.46,32181828,F
2014-05-08,15.54,15.95,15.51,15.81,36794779,F
2014-05-09,15.73,15.9,15.73,15.77,25172568,F
2014-05-12,15.81,15.9,15.78,15.84,17164707,F
2014-05-13,15.85,15.9,15.75,15.86,16509281,F
2014-05-14,15.85,15.89,15.75,15.75,15087866,F
2014-05-15,15.74,15.75,15.55,15.69,27244262,F
2014-05-16,15.7,15.86,15.56,15.76,25639225,F
2014-05-19,15.72,15.94,15.72,15.92,17368319,F
2014-05-20,15.9,15.93,15.74,15.77,20348850,F
2014-05-21,15.82,15.98,15.8,15.91,17811407,F
2014-05-22,15.85,16.03,15.85,15.91,24848656,F
2014-05-23,15.91,16.03,15.9,16.02,17004403,F
2014-05-27,16.09,16.2,16.0486,16.16,21034686,F
2014-05-28,16.17,16.36,16.15,16.31,23241418,F
2014-05-29,16.4,16.56,16.37,16.54,42832478,F
2014-05-30,16.4,16.54,16.37,16.44,23065423,F
2014-06-02,16.51,16.51,16.38,16.44,17975088,F
2014-06-03,16.46,16.72,16.45,16.55,32581740,F
2014-06-04,16.55,16.85,16.46,16.79,33699592,F
2014-06-05,16.82,16.89,16.6,16.68,34825926,F
2014-06-06,16.67,17.08,16.67,17.08,38583389,F
2014-06-09,17.01,17.12,17.0,17.0,23144349,F
2014-06-10,17.01,17.08,16.99,17.01,21980136,F
2014-06-11,16.97,17.01,16.88,16.9,21409229,F
2014-06-12,16.89,16.93,16.5,16.52,28544500,F
2014-06-13,16.53,16.65,16.5,16.56,20323354,F
2014-06-16,16.47,16.68,16.38,16.63,22219572,F
2014-06-17,16.58,16.8,16.53,16.79,17785415,F
2014-06-18,16.79,16.85,16.625,16.83,22925751,F
2014-06-19,16.87,16.87,16.76,16.78,16728501,F
2014-06-20,16.87,16.87,16.65,16.67,29981435,F
2014-06-23,16.7,16.92,16.68,16.88,23084402,F
2014-06-24,16.84,17.2,16.83,16.97,37736474,F
2014-06-25,16.95,17.26,16.92,17.2,37496685,F
2014-06-26,17.27,17.27,17.05,17.2,22193690,F
2014-06-27,17.18,17.29,17.145,17.28,31418644,F
2014-06-30,17.3,17.35,17.2,17.24,24099967,F
2014-07-01,17.34,17.4,17.07,17.21,36171515,F
2014-07-02,17.19,17.3,17.17,17.22,17002931,F
2014-07-03,17.23,17.34,17.22,17.32,13581223,F
2014-07-07,17.19,17.4,17.19,17.32,20271602,F
2014-07-08,17.22,17.2387,17.05,17.11,23332243,F
2014-07-09,17.16,17.45,17.14,17.43,27036963,F
2014-07-10,17.2,17.39,17.17,17.3,20165185,F
2014-07-11,17.31,17.49,17.29,17.47,20149953,F
2014-07-14,17.51,17.6,17.45,17.55,20455228,F
2014-07-15,17.55,17.65,17.45,17.54,22631089,F
2014-07-16,17.6601,17.87,17.62,17.8,36065737,F
2014-07-17,17.66,18.08,17.64,17.74,47287297,F
2014-07-18,17.8,17.84,17.65,17.72,24838797,F
2014-07-21,17.65,17.9,17.65,17.7,19200500,F
2014-07-22,17.77,17.86,17.67,17.82,24547298,F
2014-07-23,17.83,17.95,17.78,17.78,30932482,F
2014-07-24,18.01,18.12,17.68,17.84,53837956,F
2014-07-25,17.9,17.92,17.51,17.62,34499753,F
2014-07-28,17.62,17.71,17.47,17.64,29662377,F
2014-07-29,17.65,17.85,17.54,17.57,32972797,F
2014-07-30,17.52,17.6,17.32,17.46,30169696,F
2014-07-31,17.3,17.33,17.01,17.02,34170628,F
2014-08-01,17.05,17.18,16.72,16.81,33677955,F
2014-08-04,16.96,17.136,16.94,17.02,24871286,F
2014-08-05,16.94,17.14,16.78,16.87,24851172,F
2014-08-06,16.74,17.08,16.74,16.98,21872932,F
2014-08-07,17.04,17.1,16.77,16.82,19997660,F
2014-08-08,16.7999,17.12,16.75,17.09,29370435,F
2014-08-11,17.17,17.245,17.11,17.17,17814865,F
2014-08-12,17.15,17.41,17.14,17.21,25514846,F
2014-08-13,17.48,17.48,17.32,17.42,26155194,F
2014-08-14,17.4,17.48,17.23,17.43,19733501,F
2014-08-15,17.49,17.49,17.17,17.31,20959569,F
2014-08-18,17.38,17.52,17.38,17.43,17174948,F
2014-08-19,17.51,17.52,17.32,17.36,15899353,F
2014-08-20,17.35,17.43,17.25,17.41,14207276,F
2014-08-21,17.43,17.49,17.37,17.4,15051296,F
2014-08-22,17.32,17.39,17.15,17.17,20294769,F
2014-08-25,17.21,17.29,17.2,17.23,10770252,F
2014-08-26,17.26,17.35,17.19,17.19,12167204,F
2014-08-27,17.23,17.4,17.21,17.36,18221103,F
2014-08-28,17.27,17.45,17.21,17.42,16855014,F
2014-08-29,17.47,17.49,17.39,17.41,15374784,F
2014-09-02,17.48,17.62,17.48,17.6,18538339,F
2014-09-03,17.71,17.87,17.44,17.47,25723888,F
2014-09-04,17.46,17.6255,17.19,17.27,20733686,F
2014-09-05,17.3,17.3,16.94,17.14,29801662,F
2014-09-08,16.74,16.87,16.71,16.8,47565253,F
2014-09-09,16.79,16.82,16.59,16.63,26656592,F
2014-09-10,16.65,16.72,16.61,16.63,16644382,F
2014-09-11,16.59,16.667,16.51,16.66,14670061,F
2014-09-12,16.64,16.68,16.5,16.59,16512713,F
2014-09-15,16.56,16.62,16.42,16.47,23691587,F
2014-09-16,16.38,16.53,16.16,16.52,23772607,F
2014-09-17,16.59,16.7,16.52,16.53,25366299,F
2014-09-18,16.54,16.65,16.5,16.58,19453018,F
2014-09-19,16.68,16.77,16.58,16.65,35008506,F
2014-09-22,16.58,16.61,16.34,16.36,23800260,F
2014-09-23,16.31,16.35,16.1431,16.17,28285137,F
2014-09-24,16.24,16.45,16.24,16.41,22021636,F
2014-09-25,16.4,16.4,16.17,16.2,19054868,F
2014-09-26,16.23,16.33,16.18,16.33,20432094,F
2014-09-29,16.15,16.4,14.83,15.11,82938687,F
2014-09-30,15.01,15.15,14.49,14.79,115056660,F
2014-10-01,14.77,14.83,14.56,14.59,55948262,F
2014-10-02,14.655,14.67,14.44,14.56,37788366,F
2014-10-03,14.66,14.69,14.5,14.59,38177484,F
2014-10-06,14.66,14.6961,14.5,14.52,23974313,F
2014-10-07,14.47,14.49,14.08,14.1,42850710,F
2014-10-08,14.07,14.24,13.62,14.21,50319286,F
2014-10-09,14.21,14.22,13.8,13.84,31768462,F
2014-10-10,13.71,13.92,13.52,13.79,41079514,F
2014-10-13,13.78,13.88,13.52,13.54,37691699,F
2014-10-14,13.6,14.04,13.54,13.78,43397327,F
2014-10-15,13.59,13.77,13.26,13.62,46496966,F
2014-10-16,13.38,14.06,13.36,13.98,41382155,F
2014-10-17,14.2,14.25,13.97,14.02,31547970,F
2014-10-20,14.04,14.18,13.95,14.17,18972604,F
2014-10-21,14.26,14.275,14.1,14.26,29926800,F
2014-10-22,14.29,14.33,14.08,14.13,24285220,F
2014-10-23,14.3,14.49,14.28,14.4,30418358,F
2014-10-24,14.41,14.44,13.65,13.78,91944005,F
2014-10-27,13.87,13.89,13.68,13.82,61472177,F
2014-10-28,13.89,14.16,13.86,14.16,36821785,F
2014-10-29,14.14,14.18,13.76,13.91,31263938,F
2014-10-30,13.88,13.965,13.68,13.95,25505958,F
2014-10-31,14.13,14.15,14.04,14.09,37277819,F
2014-11-03,14.1,14.17,13.94,13.99,31589885,F
2014-11-04,13.94,14.0,13.86,13.95,19695724,F
2014-11-05,14.03,14.05,13.87,13.94,26042808,F
2014-11-06,13.92,14.2157,13.92,14.19,36431748,F
2014-11-07,14.22,14.27,14.13,14.17,30254740,F
2014-11-10,14.19,14.2,13.95,14.0,36413339,F
2014-11-11,14.05,14.43,14.0,14.37,35345623,F
2014-11-12,14.32,14.63,14.26,14.58,36221067,F
2014-11-13,14.71,15.17,14.7,14.93,50292272,F
2014-11-14,15.01,15.265,14.985,15.14,37093171,F
2014-11-17,15.35,15.6,15.2,15.54,46517259,F
2014-11-18,15.7,15.75,15.25,15.5,43650757,F
2014-11-19,15.48,15.48,15.26,15.44,22633528,F
2014-11-20,15.37,15.65,15.28,15.46,21163158,F
2014-11-21,15.64,15.65,15.37,15.43,25609597,F
2014-11-24,15.51,15.69,15.5,15.67,32797852,F
2014-11-25,15.74,15.84,15.61,15.68,32253458,F
2014-11-26,15.65,15.675,15.5231,15.61,20010508,F
2014-11-28,15.65,15.73,15.47,15.73,18620274,F
2014-12-01,15.78,15.89,15.7,15.77,30022014,F
2014-12-02,15.86,15.95,15.61,15.9,32313044,F
2014-12-03,15.88,16.13,15.88,16.01,37561091,F
2014-12-04,16.0,16.03,15.75,15.81,23369025,F
2014-12-05,15.9,15.94,15.63,15.7,29700293,F
2014-12-08,15.68,15.75,15.38,15.43,25519057,F
2014-12-09,15.05,15.43,14.75,15.43,23385340,F
2014-12-10,15.43,15.43,15.15,15.16,24615488,F
2014-12-11,15.17,15.49,15.03,15.28,30359260,F
2014-12-12,15.2,15.21,14.99,14.99,22684527,F
2014-12-15,14.86,14.915,14.27,14.28,47476393,F
2014-12-16,14.19,14.46,13.93,14.09,43879326,F
2014-12-17,14.17,14.52,14.11,14.45,29504188,F
2014-12-18,14.7,14.81,14.51,14.81,35542480,F
2014-12-19,14.79,15.05,14.74,15.03,40843451,F
2014-12-22,15.08,15.24,15.0,15.22,25366758,F
2014-12-23,15.21,15.45,15.21,15.33,20828661,F
2014-12-24,15.37,15.38,15.25,15.3,7128841,F
2014-12-26,15.3,15.485,15.26,15.45,11666422,F
2014-12-29,15.37,15.68,15.34,15.52,19137473,F
2014-12-30,15.48,15.6,15.445,15.5,14795048,F
2014-12-31,15.51,15.64,15.47,15.5,17930162,F
2015-01-02,15.59,15.65,15.183,15.36,24777911,F
2015-01-05,15.12,15.13,14.69,14.76,44079745,F
2015-01-06,14.88,14.9,14.38,14.62,32981627,F
2015-01-07,14.78,15.09,14.77,15.04,26065329,F
2015-01-08,15.4,15.48,15.23,15.42,33943398,F
2015-01-09,15.46,15.47,15.06,15.21,23420750,F
2015-01-12,15.31,15.32,15.11,15.22,22750784,F
2015-01-13,15.38,15.48,15.08,15.21,26279378,F
2015-01-14,15.07,15.16,14.83,15.11,36798274,F
2015-01-15,15.12,15.16,14.8,14.86,24981340,F
2015-01-16,14.81,15.04,14.75,15.02,32089873,F
2015-01-20,15.08,15.13,14.75,15.01,28553722,F
2015-01-21,14.98,15.11,14.88,14.97,23281464,F
2015-01-22,15.01,15.07,14.9,15.03,23669219,F
2015-01-23,15.02,15.08,14.89,14.91,21620561,F
2015-01-26,14.98,15.15,14.965,15.08,25237196,F
2015-01-27,14.96,14.99,14.72,14.85,34609134,F
2015-01-28,14.83,14.83,14.42,14.46,40579776,F
2015-01-29,14.62,14.96,14.3,14.85,40731076,F
2015-01-30,14.75,14.89,14.63,14.71,30439659,F
2015-02-02,14.75,15.3,14.735,15.27,40371750,F
2015-02-03,15.47,15.79,15.44,15.65,48335448,F
2015-02-04,15.68,16.02,15.65,15.87,41179483,F
2015-02-05,16.01,16.02,15.75,15.85,25713222,F
2015-02-06,15.84,16.0,15.77,15.86,28187680,F
2015-02-09,15.76,16.03,15.72,15.92,20286720,F
2015-02-10,16.05,16.14,15.91,16.09,27928530,F
2015-02-11,16.08,16.31,16.01,16.25,34285331,F
2015-02-12,16.34,16.45,16.3,16.36,23738806,F
2015-02-13,16.33,16.36,16.19,16.3,19954568,F
2015-02-17,16.21,16.3,16.0,16.11,44362323,F
2015-02-18,16.16,16.33,16.06,16.21,22812702,F
2015-02-19,16.19,16.48,16.17,16.43,24863932,F
2015-02-20,16.39,16.46,16.25,16.4,21523627,F
2015-02-23,16.33,16.45,16.29,16.38,19016756,F
2015-02-24,16.36,16.42,16.28,16.36,17672510,F
2015-02-25,16.34,16.62,16.34,16.51,23320169,F
2015-02-26,16.4,16.57,16.37,16.38,20799991,F
2015-02-27,16.38,16.4,16.22,16.34,20336962,F
2015-03-02,16.41,16.59,16.405,16.57,26341113,F
2015-03-03,16.07,16.3,16.06,16.17,37688950,F
2015-03-04,16.09,16.14,15.93,16.03,25659401,F
2015-03-05,16.09,16.23,16.09,16.11,16548157,F
2015-03-06,16.04,16.2,15.91,15.93,24420536,F
2015-03-09,15.98,16.1,15.93,16.03,17132373,F
2015-03-10,15.94,15.95,15.69,15.72,31687721,F
2015-03-11,15.77,15.85,15.7,15.75,20638698,F
2015-03-12,15.88,16.23,15.86,16.17,31172242,F
2015-03-13,16.16,16.25,16.0,16.2,27877722,F
2015-03-16,16.26,16.5,16.24,16.49,37731651,F
2015-03-17,16.39,16.49,16.36,16.39,20917650,F
2015-03-18,16.31,16.51,16.11,16.46,33748031,F
2015-03-19,16.42,16.46,16.28,16.34,18021525,F
2015-03-20,16.35,16.54,16.34,16.48,42096844,F
2015-03-23,16.47,16.74,16.46,16.57,30708965,F
2015-03-24,16.58,16.69,16.47,16.56,16661833,F
2015-03-25,16.53,16.55,16.18,16.18,21996193,F
2015-03-26,16.11,16.17,15.963,16.01,33327882,F
2015-03-27,16.06,16.1,15.85,15.98,53270387,F
2015-03-30,16.12,16.28,16.05,16.16,20537646,F
2015-03-31,16.12,16.29,16.08,16.14,21792601,F
2015-04-01,16.16,16.16,15.85,15.91,27365883,F
2015-04-02,15.93,16.04,15.85,16.03,15925403,F
2015-04-06,15.95,16.11,15.9,16.0,18522130,F
2015-04-07,15.95,15.97,15.78,15.9,26616660,F
2015-04-08,15.97,16.09,15.95,15.98,25147004,F
2015-04-09,16.0,16.07,15.88,15.95,23461885,F
2015-04-10,15.97,16.05,15.95,16.03,17657738,F
2015-04-13,16.0,16.08,15.87,15.87,22521087,F
2015-04-14,15.9,16.05,15.89,15.97,21745933,F
2015-04-15,16.01,16.08,16.0,16.07,25503494,F
2015-04-16,16.04,16.09,15.93,15.94,23494438,F
2015-04-17,15.88,15.88,15.71,15.76,32148969,F
2015-04-20,15.89,15.92,15.82,15.91,15250750,F
2015-04-21,15.92,15.98,15.76,15.82,18509477,F
2015-04-22,15.83,15.93,15.72,15.91,20312095,F
2015-04-23,15.84,15.9,15.7,15.76,28458010,F
2015-04-24,15.73,15.87,15.7,15.77,20293343,F
2015-04-27,15.82,16.0,15.77,15.9,34824893,F
2015-04-28,15.93,16.08,15.77,16.06,56634179,F
2015-04-29,15.86,16.1,15.82,16.02,35126941,F
2015-04-30,15.97,16.04,15.74,15.8,30269257,F
2015-05-01,15.9,15.94,15.7,15.81,20602237,F
2015-05-04,15.81,15.88,15.75,15.78,15078652,F
2015-05-05,15.77,15.82,15.52,15.53,32248886,F
2015-05-06,15.61,15.66,15.4,15.48,26381151,F
2015-05-07,15.46,15.561,15.14,15.51,26996629,F
2015-05-08,15.62,15.71,15.59,15.67,21336832,F
2015-05-11,15.65,15.84,15.64,15.65,17249812,F
2015-05-12,15.59,15.645,15.5,15.56,17669966,F
2015-05-13,15.54,15.62,15.37,15.41,20890438,F
2015-05-14,15.5,15.54,15.2,15.27,28794716,F
2015-05-15,15.27,15.49,15.27,15.48,18937706,F
2015-05-18,15.47,15.64,15.45,15.58,19491927,F
2015-05-19,15.59,15.625,15.445,15.5,15145265,F
2015-05-20,15.54,15.56,15.255,15.3,22391452,F
2015-05-21,15.28,15.55,15.26,15.51,23962037,F
2015-05-22,15.5,15.5,15.27,15.27,24795803,F
2015-05-26,15.27,15.34,15.15,15.19,25002893,F
2015-05-27,15.23,15.37,15.2,15.32,18763920,F
2015-05-28,15.28,15.335,15.24,15.29,13958970,F
2015-05-29,15.31,15.4,15.16,15.17,19060378,F
2015-06-01,15.33,15.45,15.19,15.36,26685260,F
2015-06-02,15.44,15.5,15.21,15.26,34974694,F
2015-06-03,15.29,15.32,15.12,15.2,24311566,F
2015-06-04,15.13,15.17,15.01,15.05,23428404,F
2015-06-05,15.02,15.02,14.78,14.78,44736948,F
2015-06-08,14.83,15.01,14.8,14.9,30240562,F
2015-06-09,14.92,15.01,14.835,14.88,20454699,F
2015-06-10,15.01,15.08,14.95,15.03,20961099,F
2015-06-11,15.11,15.35,15.08,15.28,27187071,F
2015-06-12,15.2,15.35,15.18,15.23,19847251,F
2015-06-15,15.06,15.11,14.97,15.05,23825392,F
2015-06-16,15.01,15.04,14.93,15.0,23359525,F
2015-06-17,15.01,15.08,14.86,15.02,25842087,F
2015-06-18,15.03,15.24,15.0,15.14,21360535,F
2015-06-19,15.09,15.25,15.06,15.11,24675084,F
2015-06-22,15.14,15.25,15.1,15.13,18863779,F
2015-06-23,15.23,15.41,15.22,15.29,21177833,F
2015-06-24,15.5,15.66,15.42,15.5,35400953,F
2015-06-25,15.52,15.56,15.39,15.44,23994370,F
2015-06-26,15.43,15.49,15.35,15.4,20428211,F
2015-06-29,15.23,15.3,14.915,15.02,38117410,F
2015-06-30,15.17,15.18,14.9,15.01,28509259,F
2015-07-01,15.14,15.17,14.8,14.99,31744459,F
2015-07-02,15.01,15.08,14.81,14.87,18482431,F
2015-07-06,14.75,14.9,14.7,14.79,22609802,F
2015-07-07,14.77,14.9,14.52,14.85,28151303,F
2015-07-08,14.67,14.72,14.27,14.37,42278529,F
2015-07-09,14.6,14.62,14.27,14.33,29660726,F
2015-07-10,14.48,14.54,14.33,14.48,20093588,F
2015-07-13,14.64,14.65,14.42,14.64,19864009,F
2015-07-14,14.71,14.86,14.59,14.81,20830698,F
2015-07-15,14.83,14.86,14.6135,14.75,21892051,F
2015-07-16,14.74,14.79,14.45,14.57,33938913,F
2015-07-17,14.51,14.69,14.48,14.69,31718036,F
2015-07-20,14.71,14.75,14.53,14.57,25428174,F
2015-07-21,14.53,14.55,14.45,14.51,19334653,F
2015-07-22,14.49,14.51,14.35,14.42,30909685,F
2015-07-23,14.75,14.87,14.59,14.61,29440367,F
2015-07-24,14.72,14.73,14.32,14.39,26050943,F
2015-07-27,14.35,14.6,14.23,14.55,43857237,F
2015-07-28,14.96,15.0,14.604,14.83,56398516,F
2015-07-29,14.83,15.3,14.81,15.21,52125435,F
2015-07-30,15.21,15.3,14.96,15.1,34980315,F
2015-07-31,15.18,15.19,14.73,14.83,32654355,F
2015-08-03,14.97,15.04,14.85,14.94,26702280,F
2015-08-04,14.94,15.0,14.84,14.91,18845048,F
2015-08-05,14.99,15.04,14.72,14.8,22489961,F
2015-08-06,14.8,14.88,14.62,14.83,26811438,F
2015-08-07,14.85,14.92,14.75,14.8,14279247,F
2015-08-10,14.86,15.0,14.81,14.99,16804929,F
2015-08-11,14.8,14.8,14.61,14.7,26971290,F
2015-08-12,14.55,14.71,14.37,14.68,21109693,F
2015-08-13,14.64,14.849,14.59,14.71,20560719,F
2015-08-14,14.73,14.83,14.68,14.78,18398886,F
2015-08-17,14.76,14.77,14.57,14.68,16028273,F
2015-08-18,14.69,14.84,14.66,14.83,16853787,F
2015-08-19,14.78,14.977,14.76,14.77,22519886,F
2015-08-20,14.71,14.71,14.4,14.43,24108504,F
2015-08-21,14.29,14.38,13.84,13.86,42103436,F
2015-08-24,12.24,13.48,10.44,13.19,59805935,F
2015-08-25,13.85,13.86,12.9,12.9,47961785,F
2015-08-26,13.18,13.35,12.77,13.21,48377879,F
2015-08-27,13.46,13.67,13.23,13.56,42067850,F
2015-08-28,13.54,13.84,13.53,13.74,25699000,F
2015-08-31,13.76,13.94,13.51,13.87,38210328,F
2015-09-01,13.945,14.15,13.6,13.72,50482920,F
2015-09-02,13.99,14.0,13.63,13.87,29602821,F
2015-09-03,13.94,14.07,13.7839,13.84,27560429,F
2015-09-04,13.68,13.7,13.4,13.56,31138436,F
2015-09-08,13.77,13.775,13.54,13.67,30030081,F
2015-09-09,13.81,13.84,13.47,13.53,30846301,F
2015-09-10,13.52,13.83,13.35,13.73,38696346,F
2015-09-11,13.75,13.81,13.53,13.71,22804522,F
2015-09-14,13.72,13.79,13.63,13.78,26093548,F
2015-09-15,13.8,14.37,13.79,14.31,46666698,F
2015-09-16,14.32,14.76,14.25,14.64,41674972,F
2015-09-17,14.61,14.88,14.46,14.6,37709048,F
2015-09-18,14.44,14.48,14.21,14.28,40712230,F
2015-09-21,14.2,14.43,14.15,14.32,20764084,F
2015-09-22,14.01,14.05,13.73,13.92,44080998,F
2015-09-23,13.93,13.95,13.51,13.68,31598381,F
2015-09-24,13.57,13.7,13.27,13.65,32461984,F
2015-09-25,13.87,13.87,13.51,13.53,35967426,F
2015-09-28,13.46,13.505,13.06,13.12,41124699,F
2015-09-29,13.14,13.21,13.01,13.15,44417375,F
2015-09-30,13.37,13.58,13.2701,13.57,40205269,F
2015-10-01,13.76,13.78,13.47,13.67,33326894,F
2015-10-02,13.5,14.01,13.42,13.99,30096991,F
2015-10-05,14.12,14.27,13.9,14.19,38611926,F
2015-10-06,14.19,14.44,14.15,14.31,27045884,F
2015-10-07,14.49,14.75,14.46,14.75,33628594,F
2015-10-08,14.72,15.01,14.68,14.99,25994703,F
2015-10-09,15.03,15.1,14.82,14.97,29216537,F
2015-10-12,14.98,15.0,14.85,14.98,14372090,F
2015-10-13,14.88,15.1,14.83,14.94,30615360,F
2015-10-14,14.94,15.04,14.86,15.01,22314466,F
2015-10-15,15.2,15.23,14.99,15.22,27437601,F
2015-10-16,15.25,15.29,15.11,15.28,24240479,F
2015-10-19,15.23,15.36,15.15,15.36,17863005,F
2015-10-20,15.27,15.6,15.27,15.38,29453834,F
2015-10-21,15.6,15.69,15.35,15.41,34210591,F
2015-10-22,15.49,15.63,15.4,15.58,23484355,F
2015-10-23,15.71,15.75,15.49,15.67,28592824,F
2015-10-26,15.73,15.84,15.57,15.68,38062284,F
2015-10-27,15.01,15.15,14.8,14.89,64579703,F
2015-10-28,14.78,15.0,14.67,14.97,34485297,F
2015-10-29,14.94,14.96,14.61,14.73,32246978,F
2015-10-30,14.74,14.9499,14.63,14.81,29225845,F
2015-11-02,14.79,14.895,14.71,14.75,30295885,F
2015-11-03,14.78,14.87,14.72,14.81,25878793,F
2015-11-04,14.83,14.86,14.64,14.65,27166413,F
2015-11-05,14.7,14.71,14.5,14.57,21877742,F
2015-11-06,14.51,14.55,14.38,14.52,24085666,F
2015-11-09,14.52,14.53,14.26,14.33,25257385,F
2015-11-10,14.33,14.34,14.14,14.28,22197205,F
2015-11-11,14.28,14.38,14.18,14.31,16893049,F
2015-11-12,14.21,14.27,14.02,14.04,20283724,F
2015-11-13,14.02,14.07,13.89,13.92,25482657,F
2015-11-16,13.85,14.08,13.85,14.04,22635970,F
2015-11-17,14.02,14.37,14.01,14.15,25188601,F
2015-11-18,14.23,14.5,14.18,14.46,26250360,F
2015-11-19,14.45,14.63,14.42,14.57,23593751,F
2015-11-20,14.62,14.76,14.54,14.6,18906222,F
2015-11-23,14.6,14.73,14.51,14.55,18273923,F
2015-11-24,14.41,14.63,14.32,14.55,21251796,F
2015-11-25,14.54,14.68,14.52,14.55,12626958,F
2015-11-27,14.54,14.59,14.5,14.53,7760586,F
2015-11-30,14.54,14.55,14.29,14.33,27860262,F
2015-12-01,14.32,14.56,14.29,14.56,29142177,F
2015-12-02,14.6,14.62,14.24,14.26,21398052,F
2015-12-03,14.31,14.335,13.93,13.98,29847334,F
2015-12-04,14.08,14.26,14.0,14.2,28354070,F
2015-12-07,14.19,14.2,14.02,14.12,14530576,F
2015-12-08,14.03,14.1,13.88,13.97,30356873,F
2015-12-09,13.91,14.14,13.8,13.89,25196945,F
2015-12-10,13.91,14.09,13.89,13.96,22039330,F
2015-12-11,13.84,13.92,13.58,13.64,29569122,F
2015-12-14,13.66,13.74,13.4,13.62,26825171,F
2015-12-15,13.74,14.0,13.72,13.87,43728526,F
2015-12-16,14.0,14.36,13.99,14.36,40683751,F
2015-12-17,14.37,14.38,13.95,13.98,26179792,F
2015-12-18,13.88,13.91,13.72,13.8,40453028,F
2015-12-21,13.89,13.95,13.67,13.73,31598047,F
2015-12-22,13.93,14.25,13.9,14.2,50646613,F
2015-12-23,14.27,14.38,14.26,14.36,22172288,F
2015-12-24,14.35,14.37,14.25,14.31,9000079,F
2015-12-28,14.28,14.335,14.16,14.18,13697485,F
2015-12-29,14.28,14.3,14.15,14.23,18867839,F
2015-12-30,14.23,14.26,14.12,14.17,13800289,F
2015-12-31,14.14,14.1635,14.04,14.09,19881021,F
2016-01-04,13.87,14.0,13.75,13.97,38618524,F
2016-01-05,13.97,14.0,13.51,13.72,50267536,F
2016-01-06,13.56,13.56,13.05,13.11,61285453,F
2016-01-07,12.9,13.04,12.6,12.7,57846688,F
2016-01-08,13.05,13.1,12.5,12.54,46199413,F
2016-01-11,12.8,12.82,12.55,12.77,41269121,F
2016-01-12,13.03,13.04,12.58,12.85,50983684,F
2016-01-13,12.73,12.84,12.06,12.2,102174690,F
2016-01-14,12.19,12.31,11.82,12.19,62938610,F
2016-01-15,11.81,12.0,11.58,11.97,69029972,F
2016-01-19,12.15,12.16,11.82,11.95,41142617,F
2016-01-20,11.79,12.07,11.47,11.9,59879039,F
2016-01-21,12.01,12.28,11.86,12.01,48841795,F
2016-01-22,12.26,12.36,12.03,12.14,44537806,F
2016-01-25,12.3,12.31,11.93,11.98,96738579,F
2016-01-26,12.14,12.295,12.04,12.26,45969782,F
2016-01-27,12.05,12.1,11.73,11.85,42064238,F
2016-01-28,12.03,12.06,11.2,11.71,75699795,F
2016-01-29,11.83,11.94,11.65,11.94,52137357,F
2016-02-01,11.92,12.14,11.73,12.07,37301185,F
2016-02-02,11.95,12.08,11.45,11.51,55649160,F
2016-02-03,11.67,11.68,11.02,11.46,69454551,F
2016-02-04,11.37,11.69,11.26,11.53,40223130,F
2016-02-05,11.52,11.7,11.42,11.45,33322193,F
2016-02-08,11.39,11.69,11.25,11.59,45274520,F
2016-02-09,11.47,11.61,11.22,11.35,48956776,F
2016-02-10,11.46,11.57,11.33,11.34,38160284,F
2016-02-11,11.17,11.43,11.1,11.17,45801300,F
2016-02-12,11.25,11.58,11.18,11.55,28084963,F
2016-02-16,11.75,11.88,11.525,11.87,41072066,F
2016-02-17,11.99,12.3,11.98,12.27,37766423,F
2016-02-18,12.4,12.44,12.12,12.26,28784704,F
2016-02-19,12.19,12.22,12.01,12.1,26479330,F
2016-02-22,12.24,12.56,12.24,12.56,33549732,F
2016-02-23,12.53,12.65,12.42,12.42,30136719,F
2016-02-24,12.11,12.11,11.6,12.08,60608352,F
2016-02-25,12.11,12.4,12.05,12.39,32024839,F
2016-02-26,12.52,12.59,12.4,12.47,30228775,F
2016-02-29,12.42,12.65,12.39,12.51,32999136,F
2016-03-01,13.01,13.12,12.72,13.09,71523944,F
2016-03-02,13.06,13.35,13.04,13.22,36598221,F
2016-03-03,13.25,13.61,13.24,13.54,44524495,F
2016-03-04,13.56,13.86,13.43,13.59,31818610,F
2016-03-07,13.46,13.74,13.45,13.62,26131387,F
2016-03-08,13.51,13.575,13.15,13.23,34770641,F
2016-03-09,13.25,13.32,13.01,13.19,34146206,F
2016-03-10,13.25,13.28,12.92,13.15,39076472,F
2016-03-11,13.26,13.3,13.2,13.29,27583191,F
2016-03-14,13.28,13.37,13.18,13.27,20609628,F
2016-03-15,13.12,13.24,13.05,13.23,27729910,F
2016-03-16,13.21,13.51,13.18,13.5,47035012,F
2016-03-17,13.47,13.68,13.39,13.47,31517604,F
2016-03-18,13.54,13.7,13.49,13.64,32182356,F
2016-03-21,13.64,13.76,13.56,13.66,20905245,F
2016-03-22,13.65,13.73,13.51,13.59,26147996,F
2016-03-23,13.57,13.605,13.1901,13.26,31535467,F
2016-03-24,13.11,13.12,12.78,13.06,36203203,F
2016-03-28,13.13,13.17,13.07,13.09,18684241,F
2016-03-29,13.05,13.2,12.97,13.2,26077380,F
2016-03-30,13.28,13.44,13.245,13.35,25322506,F
2016-03-31,13.34,13.52,13.34,13.5,32943444,F
2016-04-01,13.28,13.3255,13.05,13.1,57914024,F
2016-04-04,13.11,13.12,12.76,12.8,42406306,F
2016-04-05,12.73,12.85,12.52,12.77,32424981,F
2016-04-06,12.75,12.87,12.65,12.82,22597414,F
2016-04-07,12.77,12.79,12.39,12.52,37688134,F
2016-04-08,12.62,12.78,12.51,12.55,20015270,F
2016-04-11,12.61,12.8,12.58,12.66,27744764,F
2016-04-12,12.72,12.84,12.66,12.81,23416972,F
2016-04-13,12.87,13.12,12.85,13.06,29331148,F
2016-04-14,13.09,13.18,13.02,13.09,22453659,F
2016-04-15,13.1,13.12,12.85,12.94,22986147,F
2016-04-18,12.98,13.28,12.95,13.25,30137670,F
2016-04-19,13.35,13.5,13.28,13.44,28808338,F
2016-04-20,13.42,13.72,13.4,13.64,32199012,F
2016-04-21,13.81,13.88,13.56,13.65,38126272,F
2016-04-22,13.63,13.78,13.51,13.61,28846317,F
2016-04-25,13.59,13.6501,13.47,13.58,19494809,F
2016-04-26,13.66,13.82,13.63,13.76,35214188,F
2016-04-27,13.64,13.71,13.59,13.66,27151410,F
2016-04-28,13.79,14.22,13.71,14.09,87588790,F
2016-04-29,13.93,14.03,13.53,13.56,69695145,F
2016-05-02,13.67,13.79,13.6,13.62,57955420,F
2016-05-03,13.5,13.55,13.15,13.43,45594043,F
2016-05-04,13.29,13.38,13.14,13.31,28894964,F
2016-05-05,13.35,13.43,13.22,13.32,23838052,F
2016-05-06,13.26,13.48,13.2399,13.44,23284500,F
2016-05-09,13.42,13.5,13.28,13.32,21602009,F
2016-05-10,13.38,13.52,13.38,13.49,23583376,F
2016-05-11,13.44,13.54,13.3,13.32,20229580,F
2016-05-12,13.4,13.47,13.17,13.35,24784344,F
2016-05-13,13.34,13.52,13.17,13.22,27481877,F
2016-05-16,13.22,13.375,13.21,13.32,21262679,F
2016-05-17,13.14,13.31,13.07,13.14,34165259,F
2016-05-18,13.12,13.34,13.05,13.16,23509660,F
2016-05-19,13.1,13.195,13.02,13.09,24117796,F
2016-05-20,13.15,13.26,13.13,13.19,19465010,F
2016-05-23,13.14,13.2,13.11,13.13,16234326,F
2016-05-24,13.16,13.3,13.16,13.29,19721644,F
2016-05-25,13.33,13.6,13.33,13.52,26236076,F
2016-05-26,13.59,13.68,13.37,13.46,18369850,F
2016-05-27,13.48,13.5401,13.4,13.45,17263287,F
2016-05-31,13.49,13.56,13.4,13.49,26096015,F
2016-06-01,13.43,13.44,12.97,13.11,58219591,F
2016-06-02,13.09,13.32,13.045,13.21,41614613,F
2016-06-03,13.14,13.14,12.9,13.04,39850658,F
2016-06-06,13.08,13.21,13.04,13.18,25588674,F
2016-06-07,13.23,13.45,13.18,13.38,27656945,F
2016-06-08,13.45,13.49,13.35,13.36,18084759,F
2016-06-09,13.26,13.3,13.14,13.26,19873758,F
2016-06-10,13.17,13.25,13.05,13.1,27382718,F
2016-06-13,13.07,13.13,12.96,12.98,20745750,F
2016-06-14,12.99,13.07,12.76,12.84,30545958,F
2016-06-15,12.91,13.16,12.88,13.01,25829659,F
2016-06-16,12.93,13.14,12.85,13.12,26581169,F
2016-06-17,13.16,13.4,13.15,13.26,37364863,F
2016-06-20,13.39,13.55,13.39,13.42,29666741,F
2016-06-21,13.44,13.44,13.18,13.22,36721839,F
2016-06-22,13.23,13.31,13.15,13.18,20666602,F
2016-06-23,13.29,13.41,13.28,13.4,24579723,F
2016-06-24,12.79,12.905,12.45,12.52,96887304,F
2016-06-27,12.43,12.43,12.0,12.16,52820912,F
2016-06-28,12.42,12.44,12.21,12.39,40640389,F
2016-06-29,12.49,12.58,12.36,12.55,31937932,F
2016-06-30,12.56,12.57,12.26,12.57,44983767,F
2016-07-01,12.88,12.89,12.685,12.72,45067772,F
2016-07-05,12.57,12.59,12.31,12.4,30243293,F
2016-07-06,12.32,12.58,12.21,12.57,35091212,F
2016-07-07,12.57,12.84,12.57,12.75,33472953,F
2016-07-08,12.89,13.17,12.89,13.09,45945187,F
2016-07-11,13.17,13.33,13.13,13.27,28626257,F
2016-07-12,13.38,13.54,13.38,13.45,31320103,F
2016-07-13,13.49,13.51,13.31,13.48,26779837,F
2016-07-14,13.57,13.7,13.55,13.59,31802953,F
2016-07-15,13.63,13.67,13.53,13.57,19546317,F
2016-07-18,13.56,13.68,13.42,13.65,22545937,F
2016-07-19,13.56,13.72,13.5,13.65,26183383,F
2016-07-20,13.61,13.78,13.56,13.74,22588923,F
2016-07-21,13.87,14.04,13.86,13.92,40778639,F
2016-07-22,13.92,13.93,13.71,13.84,25134104,F
2016-07-25,13.86,13.95,13.76,13.84,26248463,F
2016-07-26,13.73,13.88,13.69,13.86,28467227,F
2016-07-27,13.86,13.99,13.75,13.84,34625494,F
2016-07-28,12.78,12.86,12.45,12.71,142168574,F
2016-07-29,12.61,12.88,12.6,12.66,59754088,F
2016-08-01,12.61,12.62,12.4,12.48,51963117,F
2016-08-02,12.35,12.36,11.9,11.94,101624914,F
2016-08-03,12.02,12.2,11.94,12.13,47323303,F
2016-08-04,12.12,12.23,12.05,12.08,38443181,F
2016-08-05,12.16,12.26,12.16,12.19,31219542,F
2016-08-08,12.22,12.33,12.15,12.18,33310587,F
2016-08-09,12.16,12.375,12.15,12.31,30097768,F
2016-08-10,12.3,12.36,12.23,12.25,24555796,F
2016-08-11,12.31,12.37,12.2639,12.31,24987265,F
2016-08-12,12.29,12.37,12.25,12.33,18816854,F
2016-08-15,12.37,12.44,12.36,12.43,16371100,F
2016-08-16,12.35,12.43,12.33,12.34,20450106,F
2016-08-17,12.33,12.39,12.23,12.39,23434544,F
2016-08-18,12.33,12.36,12.265,12.33,23629454,F
2016-08-19,12.3,12.41,12.25,12.39,21891446,F
2016-08-22,12.35,12.38,12.29,12.36,22458375,F
2016-08-23,12.4,12.43,12.325,12.42,34634133,F
2016-08-24,12.41,12.44,12.28,12.3,19999632,F
2016-08-25,12.3,12.52,12.21,12.47,44713676,F
2016-08-26,12.47,12.55,12.34,12.38,22645892,F
2016-08-29,12.38,12.5,12.38,12.47,22243199,F
2016-08-30,12.46,12.56,12.43,12.55,26040411,F
2016-08-31,12.48,12.61,12.48,12.6,26030649,F
2016-09-01,12.66,12.72,12.35,12.44,40510406,F
2016-09-02,12.53,12.57,12.46,12.5,21079776,F
2016-09-06,12.49,12.67,12.43,12.67,36098940,F
2016-09-07,12.62,12.75,12.62,12.7,22879114,F
2016-09-08,12.5,12.75,12.5,12.73,34017856,F
2016-09-09,12.61,12.685,12.38,12.38,35733644,F
2016-09-12,12.32,12.77,12.28,12.7,42690174,F
2016-09-13,12.53,12.68,12.33,12.38,56549095,F
2016-09-14,12.18,12.31,12.11,12.14,62450611,F
2016-09-15,12.14,12.18,12.06,12.11,57373928,F
2016-09-16,12.05,12.13,12.01,12.11,26271568,F
2016-09-19,12.12,12.33,12.0586,12.11,41175453,F
2016-09-20,12.09,12.19,11.96,12.0,37820775,F
2016-09-21,12.08,12.11,12.01,12.09,32934639,F
2016-09-22,12.17,12.29,12.16,12.18,36136234,F
2016-09-23,12.12,12.22,12.12,12.17,18993510,F
2016-09-26,12.12,12.12,12.0,12.01,26758623,F
2016-09-27,12.02,12.09,11.93,11.98,28965759,F
2016-09-28,12.02,12.09,11.96,12.09,29341515,F
2016-09-29,12.03,12.12,11.95,11.97,23397424,F
2016-09-30,12.0,12.14,11.99,12.07,34903811,F
2016-10-03,12.06,12.15,12.02,12.1,20683081,F
2016-10-04,12.11,12.25,12.09,12.2,23948703,F
2016-10-05,12.22,12.53,12.22,12.48,55529059,F
2016-10-06,12.43,12.505,12.33,12.39,25880883,F
2016-10-07,12.39,12.42,12.2,12.29,22093202,F
2016-10-10,12.35,12.38,12.1,12.12,24951437,F
2016-10-11,12.17,12.17,11.91,11.99,40053504,F
2016-10-12,12.0,12.01,11.94,11.96,20626954,F
2016-10-13,11.91,11.91,11.69,11.91,39904190,F
2016-10-14,11.96,12.0,11.89,11.91,25775674,F
2016-10-17,11.91,12.0,11.88,11.88,19874994,F
2016-10-18,11.92,11.93,11.71,11.89,39911254,F
2016-10-19,11.89,12.05,11.88,12.01,26094001,F
2016-10-20,12.02,12.03,11.9,11.97,18115983,F
2016-10-21,11.93,12.04,11.85,12.02,24364204,F
2016-10-24,12.06,12.2,12.06,12.19,33733614,F
2016-10-25,12.05,12.1,11.76,11.85,42485988,F
2016-10-26,11.8,11.93,11.76,11.88,36219863,F
2016-10-27,11.81,11.83,11.6,11.74,48402031,F
2016-10-28,11.74,11.85,11.625,11.72,37142375,F
2016-10-31,11.75,11.81,11.69,11.74,31898380,F
2016-11-01,11.78,11.84,11.5,11.61,35613573,F
2016-11-02,11.51,11.56,11.36,11.4,36229377,F
2016-11-03,11.39,11.46,11.27,11.35,38651451,F
2016-11-04,11.31,11.5,11.3,11.34,24752417,F
2016-11-07,11.52,11.62,11.39,11.58,25120693,F
2016-11-08,11.5,11.51,11.35,11.48,28497894,F
2016-11-09,11.15,11.63,11.07,11.58,60625748,F
2016-11-10,11.58,11.98,11.58,11.94,52756533,F
2016-11-11,11.88,12.4,11.84,12.28,79259270,F
2016-11-14,12.27,12.5,12.02,12.06,56109928,F
2016-11-15,12.06,12.1393,11.95,12.04,31498503,F
2016-11-16,12.0,12.05,11.92,12.0,25195460,F
2016-11-17,11.9,11.96,11.78,11.87,38502535,F
2016-11-18,11.87,11.9,11.73,11.76,30662036,F
2016-11-21,11.77,11.9,11.77,11.79,19508608,F
2016-11-22,11.76,11.91,11.73,11.89,24274734,F
2016-11-23,11.9,12.0,11.85,11.9,22418351,F
2016-11-25,11.95,12.06,11.93,12.04,11439553,F
2016-11-28,12.02,12.05,11.89,11.92,24407192,F
2016-11-29,11.93,12.0,11.87,11.92,23690847,F
2016-11-30,11.97,12.14,11.92,11.96,47646220,F
2016-12-01,12.23,12.8,12.18,12.43,95143559,F
2016-12-02,12.58,12.58,12.15,12.24,38689842,F
2016-12-05,12.31,12.5,12.29,12.44,36219973,F
2016-12-06,12.4,12.59,12.37,12.56,23923916,F
2016-12-07,12.59,13.15,12.54,13.06,58600423,F
2016-12-08,13.07,13.15,12.97,13.03,41459537,F
2016-12-09,13.0,13.2,12.91,13.17,45256112,F
2016-12-12,13.08,13.1,12.81,12.82,39596135,F
2016-12-13,12.84,12.88,12.75,12.77,39570500,F
2016-12-14,12.65,12.7905,12.5,12.53,42820123,F
2016-12-15,12.54,12.72,12.52,12.58,23774842,F
2016-12-16,12.66,12.7,12.5615,12.63,28354939,F
2016-12-19,12.59,12.795,12.59,12.66,22830013,F
2016-12-20,12.7,12.82,12.68,12.78,17834041,F
2016-12-21,12.73,12.77,12.64,12.64,18117060,F
2016-12-22,12.63,12.64,12.4,12.4,27821071,F
2016-12-23,12.43,12.46,12.36,12.46,15621178,F
2016-12-27,12.43,12.51,12.36,12.39,19467440,F
2016-12-28,12.37,12.45,12.22,12.25,26875381,F
2016-12-29,12.25,12.31,12.22,12.23,19819081,F
2016-12-30,12.24,12.28,12.08,12.13,27405736,F
2017-01-03,12.2,12.6,12.13,12.59,40510821,F
2017-01-04,12.77,13.27,12.74,13.17,77638075,F
2017-01-05,13.21,13.22,12.63,12.77,75628443,F
2017-01-06,12.8,12.84,12.64,12.76,40315887,F
2017-01-09,12.79,12.86,12.63,12.63,39438393,F
2017-01-10,12.7,13.02,12.66,12.85,58703537,F
2017-01-11,12.71,12.72,12.51,12.67,49718725,F
2017-01-12,12.66,12.68,12.35,12.59,36493266,F
2017-01-13,12.62,12.67,12.5,12.63,29197105,F
2017-01-17,12.65,12.73,12.54,12.61,49069459,F
2017-01-18,12.43,12.45,12.3,12.41,33830795,F
2017-01-19,12.4,12.56,12.34,12.43,30135566,F
2017-01-20,12.45,12.48,12.31,12.36,29269964,F
2017-01-23,12.35,12.38,12.22,12.31,31670705,F
2017-01-24,12.35,12.61,12.335,12.61,34625204,F
2017-01-25,12.71,12.8,12.64,12.79,46747840,F
2017-01-26,12.65,12.68,12.35,12.37,55672778,F
2017-01-27,12.48,12.54,12.38,12.49,34613088,F
2017-01-30,12.46,12.46,12.28,12.37,39254173,F
2017-01-31,12.31,12.39,12.19,12.36,46974479,F
2017-02-01,12.45,12.58,12.22,12.32,44396812,F
2017-02-02,12.3,12.37,12.23,12.28,29035383,F
2017-02-03,12.42,12.62,12.39,12.56,38245251,F
2017-02-06,12.55,12.615,12.46,12.52,26916768,F
2017-02-07,12.5,12.52,12.31,12.34,32914413,F
2017-02-08,12.34,12.45,12.27,12.38,26411417,F
2017-02-09,12.4,12.47,12.35,12.38,32924624,F
2017-02-10,12.44,12.51,12.37,12.51,32996465,F
2017-02-13,12.54,12.62,12.48,12.56,24473996,F
2017-02-14,12.64,12.7,12.59,12.65,28355725,F
2017-02-15,12.62,12.64,12.55,12.63,25114438,F
2017-02-16,12.61,12.64,12.48,12.54,22896525,F
2017-02-17,12.5,12.58,12.42,12.58,26407405,F
2017-02-21,12.61,12.72,12.61,12.69,29156181,F
2017-02-22,12.66,12.765,12.65,12.67,24787512,F
2017-02-23,12.7,12.715,12.55,12.56,22520597,F
2017-02-24,12.51,12.51,12.38,12.47,40817305,F
2017-02-27,12.49,12.68,12.43,12.66,41713096,F
2017-02-28,12.63,12.659,12.45,12.53,36089848,F
2017-03-01,12.66,12.75,12.65,12.69,36178588,F
2017-03-02,12.72,12.745,12.58,12.66,33245050,F
2017-03-03,12.66,12.71,12.53,12.65,30493532,F
2017-03-06,12.58,12.6,12.5,12.52,28753623,F
2017-03-07,12.51,12.525,12.42,12.46,25906933,F
2017-03-08,12.5,12.64,12.46,12.53,27327834,F
2017-03-09,12.54,12.54,12.4,12.5,29149095,F
2017-03-10,12.55,12.63,12.47,12.53,34866054,F
2017-03-13,12.56,12.63,12.5,12.54,22625831,F
2017-03-14,12.51,12.56,12.45,12.55,26956658,F
2017-03-15,12.56,12.65,12.52,12.65,34296197,F
2017-03-16,12.65,12.72,12.59,12.7,28954694,F
2017-03-17,12.74,12.74,12.45,12.48,54929115,F
2017-03-20,12.48,12.49,12.25,12.28,45329650,F
2017-03-21,12.3,12.32,11.7,11.72,101559879,F
2017-03-22,11.78,11.83,11.62,11.77,71107861,F
2017-03-23,11.57,11.75,11.5,11.67,71209260,F
2017-03-24,11.66,11.765,11.55,11.62,43772442,F
2017-03-27,11.51,11.55,11.41,11.46,57713419,F
2017-03-28,11.51,11.8,11.48,11.65,57662806,F
2017-03-29,11.73,11.76,11.64,11.68,35795737,F
2017-03-30,11.67,11.74,11.61,11.68,28008241,F
2017-03-31,11.66,11.68,11.6,11.64,26717520,F
2017-04-03,11.64,11.64,11.28,11.44,65671114,F
2017-04-04,11.38,11.48,11.28,11.37,40068175,F
2017-04-05,11.48,11.495,11.25,11.26,43316140,F
2017-04-06,11.27,11.36,11.22,11.27,36165281,F
2017-04-07,11.26,11.31,11.21,11.23,28864243,F
2017-04-10,11.26,11.35,11.24,11.25,25857108,F
2017-04-11,11.27,11.28,11.17,11.28,36366316,F
2017-04-12,11.27,11.295,11.2,11.23,56588425,F
2017-04-13,11.22,11.25,11.11,11.11,32789905,F
2017-04-17,11.22,11.3,11.14,11.28,44731735,F
2017-04-18,11.15,11.18,11.08,11.14,35659989,F
2017-04-19,11.19,11.28,11.17,11.19,37524445,F
2017-04-20,11.25,11.5,11.24,11.47,49990191,F
2017-04-21,11.46,11.48,11.32,11.34,26076186,F
2017-04-24,11.48,11.5,11.36,11.43,41071326,F
2017-04-25,11.47,11.5,11.43,11.48,35862521,F
2017-04-26,11.47,11.7,11.45,11.6,51685768,F
2017-04-27,11.66,11.68,11.34,11.47,50203741,F
2017-04-28,11.51,11.51,11.4,11.47,41415145,F
2017-05-01,11.49,11.54,11.4,11.42,32118379,F
2017-05-02,11.3,11.37,10.9,10.92,99514739,F
2017-05-03,10.92,11.09,10.91,11.07,57290560,F
2017-05-04,11.09,11.11,10.96,11.0,34637854,F
2017-05-05,11.01,11.16,10.98,11.14,28926001,F
2017-05-08,11.18,11.24,11.09,11.13,35561764,F
2017-05-09,11.14,11.255,11.1,11.16,44142864,F
2017-05-10,11.16,11.2,11.03,11.04,34989254,F
2017-05-11,11.04,11.07,10.97,11.01,29276286,F
2017-05-12,11.0,11.03,10.9,10.92,34264277,F
2017-05-15,10.96,11.03,10.92,10.94,27359494,F
2017-05-16,11.06,11.07,10.9,10.94,42130215,F
2017-05-17,10.88,10.95,10.67,10.76,54670105,F
2017-05-18,10.73,10.82,10.7,10.79,37890811,F
2017-05-19,10.81,10.94,10.79,10.87,32431694,F
2017-05-22,11.11,11.13,10.98,11.1,73334997,F
2017-05-23,11.16,11.165,10.97,11.05,40816647,F
2017-05-24,11.06,11.06,10.87,10.96,46732734,F
2017-05-25,10.96,10.97,10.76,10.86,46269245,F
2017-05-26,10.85,10.945,10.81,10.93,28176454,F
2017-05-30,11.0,11.12,10.99,11.08,36082622,F
2017-05-31,11.12,11.13,11.0,11.12,36398667,F
2017-06-01,11.25,11.54,11.1,11.41,76707185,F
2017-06-02,11.42,11.43,11.24,11.35,45924954,F
2017-06-05,11.36,11.36,11.225,11.25,42558570,F
2017-06-06,11.19,11.2,11.05,11.12,44543687,F
2017-06-07,11.16,11.19,11.02,11.07,37344208,F
2017-06-08,10.94,11.1,10.91,11.1,40757441,F
2017-06-09,11.09,11.15,11.01,11.13,30285939,F
2017-06-12,11.13,11.36,11.13,11.28,38473144,F
2017-06-13,11.315,11.35,11.15,11.27,29889309,F
2017-06-14,11.28,11.29,11.06,11.22,44367883,F
2017-06-15,11.15,11.29,11.14,11.24,28431606,F
2017-06-16,11.24,11.24,11.07,11.22,54035414,F
2017-06-19,11.2,11.28,11.18,11.24,30540890,F
2017-06-20,11.21,11.22,11.09,11.12,31971454,F
2017-06-21,11.15,11.15,11.0,11.04,37002531,F
2017-06-22,11.02,11.18,11.0,11.13,26972816,F
2017-06-23,11.1,11.13,11.0,11.04,45190204,F
2017-06-26,11.06,11.2,11.055,11.18,31316763,F
2017-06-27,11.17,11.2,11.06,11.08,28491614,F
2017-06-28,11.11,11.17,11.07,11.09,31819976,F
2017-06-29,11.13,11.2,11.07,11.17,32917042,F
2017-06-30,11.18,11.28,11.16,11.19,41074990,F
2017-07-03,11.36,11.685,11.25,11.56,43949588,F
2017-07-05,11.51,11.56,11.26,11.3,39412233,F
2017-07-06,11.29,11.36,11.17,11.18,31935984,F
2017-07-07,11.21,11.28,11.16,11.26,20871848,F
2017-07-10,11.24,11.35,11.23,11.34,18881282,F
2017-07-11,11.31,11.43,11.3,11.38,25914333,F
2017-07-12,11.41,11.62,11.4,11.47,33088184,F
2017-07-13,11.46,11.69,11.45,11.6,33650806,F
2017-07-14,11.645,11.73,11.6,11.68,39792182,F
2017-07-17,11.71,11.75,11.65,11.74,24394237,F
2017-07-18,11.72,11.75,11.67,11.75,24625242,F
2017-07-19,11.76,11.83,11.74,11.83,26225866,F
2017-07-20,11.69,11.78,11.66,11.7,30315108,F
2017-07-21,11.59,11.62,11.46,11.53,27630584,F
2017-07-24,11.51,11.55,11.27,11.29,48123427,F
2017-07-25,11.3,11.375,11.22,11.27,52854343,F
2017-07-26,11.14,11.16,10.95,11.06,72271733,F
2017-07-27,11.08,11.2,11.03,11.18,38687497,F
2017-07-28,11.15,11.22,11.06,11.17,24864110,F
2017-07-31,11.16,11.23,11.125,11.22,39548561,F
2017-08-01,11.11,11.15,10.87,10.95,65140080,F
2017-08-02,10.98,11.025,10.93,11.0,30890498,F
2017-08-03,11.01,11.05,10.92,10.93,20309320,F
2017-08-04,10.9,10.99,10.78,10.95,29267609,F
2017-08-07,10.94,10.98,10.9,10.92,35013023,F
2017-08-08,10.95,11.0,10.88,10.89,26322101,F
2017-08-09,10.88,10.95,10.83,10.92,32155872,F
2017-08-10,10.88,10.91,10.77,10.77,31903827,F
2017-08-11,10.79,10.84,10.76,10.77,32300117,F
2017-08-14,10.82,10.95,10.79,10.91,26413474,F
2017-08-15,10.92,11.0,10.835,10.84,29266299,F
2017-08-16,10.86,10.9,10.78,10.8,28316308,F
2017-08-17,10.79,10.8,10.6,10.64,35518834,F
2017-08-18,10.62,10.63,10.47,10.56,43998743,F
2017-08-21,10.53,10.655,10.52,10.57,30152540,F
2017-08-22,10.61,10.73,10.61,10.65,28676062,F
2017-08-23,10.61,10.78,10.59,10.71,35405768,F
2017-08-24,10.75,10.8,10.69,10.71,33584388,F
2017-08-25,10.77,10.88,10.76,10.82,35926827,F
2017-08-28,10.86,10.88,10.73,10.79,22307395,F
2017-08-29,10.75,10.89,10.73,10.84,29807261,F
2017-08-30,10.82,10.94,10.77,10.94,23629293,F
2017-08-31,10.97,11.2,10.95,11.03,54208921,F
2017-09-01,11.18,11.43,11.14,11.35,64560278,F
2017-09-05,11.36,11.39,11.24,11.36,44142351,F
2017-09-06,11.39,11.53,11.389,11.5,43279041,F
2017-09-07,11.52,11.52,11.33,11.4,30271005,F
2017-09-08,11.34,11.39,11.29,11.36,26633932,F
2017-09-11,11.4,11.45,11.38,11.41,43375019,F
2017-09-12,11.43,11.67,11.39,11.59,41386669,F
2017-09-13,11.6,11.63,11.52,11.62,23302152,F
2017-09-14,11.6,11.68,11.48,11.56,31696274,F
2017-09-15,11.54,11.63,11.49,11.62,30865470,F
2017-09-18,11.63,11.73,11.595,11.63,25132356,F
2017-09-19,11.63,11.74,11.62,11.72,26392861,F
2017-09-20,11.68,11.795,11.635,11.71,26705319,F
2017-09-21,11.71,11.82,11.69,11.72,40319429,F
2017-09-22,11.74,11.87,11.72,11.84,30196459,F
2017-09-25,11.88,12.06,11.84,11.94,40766002,F
2017-09-26,11.95,12.0,11.9,11.93,30646723,F
2017-09-27,11.98,12.02,11.86,11.95,28412202,F
2017-09-28,11.95,11.99,11.9,11.96,23105656,F
2017-09-29,11.97,12.02,11.92,11.97,31227515,F
2017-10-02,12.0,12.09,11.97,12.09,36019960,F
2017-10-03,12.32,12.43,12.22,12.34,65641714,F
2017-10-04,12.33,12.46,12.28,12.3,52909843,F
2017-10-05,12.34,12.36,12.15,12.25,48145783,F
2017-10-06,12.2,12.33,12.1925,12.31,35091790,F
2017-10-09,12.33,12.41,12.25,12.34,28924795,F
2017-10-10,12.34,12.42,12.25,12.39,40586234,F
2017-10-11,12.38,12.43,12.31,12.38,34953438,F
2017-10-12,12.3,12.32,12.11,12.12,45924434,F
2017-10-13,12.06,12.17,11.87,12.05,44597334,F
2017-10-16,11.99,12.15,11.96,12.12,32349675,F
2017-10-17,12.13,12.31,12.12,12.27,55273235,F
2017-10-18,12.28,12.35,12.17,12.19,30783686,F
2017-10-19,12.14,12.25,12.05,12.23,29678158,F
2017-10-20,12.12,12.14,12.0,12.1,28171651,F
2017-10-23,12.11,12.19,12.04,12.04,21504813,F
2017-10-24,12.11,12.26,12.0909,12.19,34651185,F
2017-10-25,12.15,12.15,11.97,12.07,38444556,F
2017-10-26,12.2,12.34,12.06,12.27,49003126,F
2017-10-27,12.23,12.24,12.0101,12.06,33925366,F
2017-10-30,12.01,12.15,11.95,12.1,36457435,F
2017-10-31,12.15,12.3,12.129,12.27,42010246,F
2017-11-01,12.4,12.47,12.2752,12.35,43495830,F
2017-11-02,12.33,12.43,12.26,12.42,40923421,F
2017-11-03,12.41,12.46,12.32,12.36,33220261,F
2017-11-06,12.36,12.43,12.3,12.33,20178513,F
2017-11-07,12.35,12.38,12.11,12.16,41536291,F
2017-11-08,12.14,12.16,12.01,12.06,34127543,F
2017-11-09,12.01,12.05,11.93,12.04,26057183,F
2017-11-10,12.0,12.09,11.98,12.01,35298374,F
2017-11-13,12.01,12.22,11.97,12.16,30415855,F
2017-11-14,12.1,12.16,11.99,12.02,25893421,F
2017-11-15,11.97,12.03,11.87,12.0,28441307,F
2017-11-16,12.0,12.05,11.93,12.04,28269046,F
2017-11-17,12.02,12.06,11.985,12.01,31117727,F
2017-11-20,12.03,12.15,12.02,12.13,32352040,F
2017-11-21,12.14,12.225,12.12,12.12,28510260,F
2017-11-22,12.11,12.15,12.05,12.07,36184010,F
2017-11-24,12.1,12.15,12.03,12.1,9549629,F
2017-11-27,12.09,12.19,12.06,12.11,28525156,F
2017-11-28,12.15,12.24,12.08,12.21,33199323,F
2017-11-29,12.24,12.57,12.23,12.56,64865974,F
2017-11-30,12.53,12.65,12.42,12.52,49224189,F
2017-12-01,12.62,12.7,12.35,12.58,52458736,F
2017-12-04,12.65,12.81,12.59,12.63,39558857,F
2017-12-05,12.61,12.62,12.4,12.43,45527163,F
2017-12-06,12.4,12.43,12.28,12.38,28453762,F
2017-12-07,12.395,12.59,12.33,12.53,25417119,F
2017-12-08,12.53,12.61,12.43,12.61,21981870,F
2017-12-11,12.6,12.63,12.51,12.58,44194633,F
2017-12-12,12.56,12.635,12.51,12.6,54370612,F
2017-12-13,12.61,12.725,12.59,12.63,31858995,F
2017-12-14,12.66,12.69,12.41,12.46,37073960,F
2017-12-15,12.52,12.66,12.5,12.58,48655453,F
2017-12-18,12.63,12.75,12.61,12.66,25022657,F
2017-12-19,12.72,12.78,12.66,12.69,23056884,F
2017-12-20,12.74,12.75,12.65,12.72,18989429,F
2017-12-21,12.72,12.77,12.63,12.63,21004663,F
2017-12-22,12.62,12.66,12.56,12.58,17876156,F
2017-12-26,12.57,12.65,12.55,12.6,11664564,F
2017-12-27,12.57,12.58,12.45,12.5,17005626,F
2017-12-28,12.48,12.58,12.47,12.58,14793534,F
2017-12-29,12.58,12.61,12.49,12.49,18362455,F
2018-01-02,12.52,12.66,12.5,12.66,20773320,F
2018-01-03,12.68,12.8,12.67,12.76,29765638,F
2018-01-04,12.78,13.04,12.77,12.98,37478200,F
2018-01-05,13.06,13.22,13.04,13.2,46121873,F
2018-01-08,13.21,13.22,13.11,13.15,33828330,F
2018-01-09,13.18,13.22,13.08,13.08,27924109,F
2018-01-10,13.06,13.139,12.96,13.03,56517139,F
2018-01-11,13.02,13.2,13.0,13.16,28342293,F
2018-01-12,13.1,13.29,13.1,13.23,56979186,F
2018-01-16,13.31,13.48,13.01,13.1,53961375,F
2018-01-17,12.58,12.58,12.1,12.18,132412533,F
2018-01-18,12.18,12.2,12.02,12.07,66541729,F
2018-01-19,12.12,12.12,11.91,12.0,51303747,F
2018-01-22,12.02,12.08,11.9,12.02,52851915,F
2018-01-23,12.03,12.03,11.9,11.96,51830968,F
2018-01-24,12.0,12.09,11.92,12.05,63300483,F
2018-01-25,11.93,11.93,11.44,11.57,114886820,F
2018-01-26,11.59,11.7,11.5,11.65,52496001,F
2018-01-29,11.42,11.47,11.11,11.12,55113971,F
2018-01-30,11.09,11.23,11.05,11.06,52068187,F
2018-01-31,11.09,11.115,10.9,10.97,57644576,F
2018-02-01,10.95,11.0,10.85,10.92,41352192,F
2018-02-02,10.88,10.88,10.62,10.71,72312922,F
2018-02-05,10.78,10.8,10.24,10.24,96756955,F
2018-02-06,10.27,10.79,10.19,10.76,139938127,F
2018-02-07,10.75,11.04,10.7,10.76,68041787,F
2013-02-08,66.74,66.88,66.47,66.82,2099197,GD
2013-02-11,66.82,67.09,66.3,66.66,1650608,GD
2013-02-12,66.93,66.99,66.495,66.68,1950788,GD
2013-02-13,66.71,66.9,65.72,66.11,2673791,GD
2013-02-14,65.81,66.75,65.63,66.22,2642256,GD
2013-02-15,66.18,66.49,65.9,66.4,2015360,GD
2013-02-19,66.52,67.03,66.21,67.03,2391502,GD
2013-02-20,67.04,67.11,66.58,66.61,2304129,GD
2013-02-21,66.6,66.75,66.04,66.49,1910216,GD
2013-02-22,66.71,67.77,66.71,67.32,2115004,GD
2013-02-25,67.71,67.89,66.67,66.69,3383297,GD
2013-02-26,67.01,67.19,66.505,66.91,2702747,GD
2013-02-27,66.75,68.74,66.6,68.55,3237072,GD
2013-02-28,68.45,69.04,67.96,67.97,2338438,GD
2013-03-01,67.54,68.14,66.91,67.73,1726463,GD
2013-03-04,67.42,67.64,66.47,67.04,1598112,GD
2013-03-05,67.3,67.87,67.2785,67.67,1425668,GD
2013-03-06,67.88,68.0,67.4,67.68,1945441,GD
2013-03-07,67.9,68.32,67.57,67.74,1930326,GD
2013-03-08,68.05,68.965,68.05,68.89,2456588,GD
2013-03-11,68.85,69.3,68.58,69.16,1492871,GD
2013-03-12,69.11,69.34,68.38,68.77,1341990,GD
2013-03-13,68.9,70.18,68.88,70.11,2444996,GD
2013-03-14,70.13,70.38,69.6,69.65,1581215,GD
2013-03-15,69.32,69.91,69.12,69.91,3353351,GD
2013-03-18,69.2,70.1,69.13,69.69,1315542,GD
2013-03-19,70.0,70.49,69.68,69.92,1840686,GD
2013-03-20,70.21,70.48,69.68,69.74,1566386,GD
2013-03-21,69.37,69.69,68.855,68.89,1541602,GD
2013-03-22,69.14,69.44,69.0,69.29,1140850,GD
2013-03-25,69.53,69.92,69.16,69.53,1949133,GD
2013-03-26,69.78,70.365,69.73,70.3,2362106,GD
2013-03-27,69.81,70.61,69.676,70.26,2560518,GD
2013-03-28,70.29,70.7999,70.18,70.51,2494640,GD
2013-04-01,70.14,70.24,68.12,68.16,2788714,GD
2013-04-02,68.54,68.66,66.65,67.0,3553260,GD
2013-04-03,67.16,68.63,66.87,68.39,3044787,GD
2013-04-04,68.49,68.72,67.19,67.69,2333559,GD
2013-04-05,67.37,69.64,67.17,69.56,3411559,GD
2013-04-08,69.55,69.56,68.63,69.08,1861408,GD
2013-04-09,69.37,69.68,68.79,69.33,1502667,GD
2013-04-10,68.85,69.71,68.74,69.46,1748098,GD
2013-04-11,69.7,71.38,69.6,71.33,2784509,GD
2013-04-12,70.78,70.91,69.99,70.6,3324689,GD
2013-04-15,69.67,70.0,68.1,68.19,2224165,GD
2013-04-16,68.55,68.84,67.97,68.39,1810353,GD
2013-04-17,67.74,67.97,65.77,66.43,3791017,GD
2013-04-18,66.5,66.66,65.3703,65.99,3395993,GD
2013-04-19,66.35,67.13,66.27,67.0,2862076,GD
2013-04-22,67.16,67.16,66.05,66.37,1760838,GD
2013-04-23,66.94,67.18,66.23,67.1,1717573,GD
2013-04-24,68.52,72.18,68.5,71.73,5152769,GD
2013-04-25,71.56,73.96,71.12,73.53,4405061,GD
2013-04-26,73.36,73.905,73.01,73.3,2026590,GD
2013-04-29,73.48,73.48,72.97,73.28,1996372,GD
2013-04-30,73.3,74.09,72.68,73.96,2080136,GD
2013-05-01,73.68,74.54,73.67,73.78,2346373,GD
2013-05-02,73.84,74.47,73.69,74.46,1293207,GD
2013-05-03,74.5,75.38,74.48,75.24,1798089,GD
2013-05-06,75.07,75.5,74.9,75.25,1480838,GD
2013-05-07,75.29,75.6,74.89,75.2,1595677,GD
2013-05-08,75.1,75.63,74.74,75.42,1579821,GD
2013-05-09,75.44,75.87,75.02,75.25,1202031,GD
2013-05-10,75.25,75.77,75.15,75.7,1878261,GD
2013-05-13,75.42,75.7,74.76,75.2,1733291,GD
2013-05-14,75.32,77.0,75.32,76.64,2663969,GD
2013-05-15,76.33,76.72,75.71,76.61,2192520,GD
2013-05-16,76.55,77.05,76.04,76.14,2057087,GD
2013-05-17,76.39,78.29,76.38,78.29,2722966,GD
2013-05-20,78.15,78.67,77.89,78.6,2317001,GD
2013-05-21,78.47,78.69,77.82,77.98,1875021,GD
2013-05-22,78.12,78.6,77.14,77.42,1740069,GD
2013-05-23,76.44,77.269,76.16,76.94,1368280,GD
2013-05-24,76.65,77.695,76.37,77.34,1278504,GD
2013-05-28,78.12,78.52,77.49,77.87,1068204,GD
2013-05-29,77.46,78.09,77.0868,77.53,1151249,GD
2013-05-30,77.79,78.76,77.77,78.35,1167530,GD
2013-05-31,78.0,78.38,77.1,77.1,1717122,GD
2013-06-03,77.23,77.92,76.81,77.57,1612649,GD
2013-06-04,77.41,77.81,76.35,77.21,1661332,GD
2013-06-05,76.87,77.159,76.46,76.68,1309943,GD
2013-06-06,76.69,77.88,76.38,77.85,1844933,GD
2013-06-07,78.3,79.46,78.08,79.12,1914874,GD
2013-06-10,79.02,79.25,78.36,78.58,1672374,GD
2013-06-11,77.95,79.105,77.8,78.17,1448706,GD
2013-06-12,78.66,79.0,77.91,78.3,1258487,GD
2013-06-13,78.15,78.585,77.69,78.07,2498307,GD
2013-06-14,78.11,79.0,77.9,78.0,1569964,GD
2013-06-17,78.63,79.13,77.96,78.38,1322445,GD
2013-06-18,78.58,79.48,78.53,78.85,1890620,GD
2013-06-19,78.94,78.96,77.48,77.5,1736125,GD
2013-06-20,76.98,77.63,76.13,76.23,2246839,GD
2013-06-21,76.81,77.2139,76.2,76.2,3263867,GD
2013-06-24,76.04,77.1,75.63,76.48,2283477,GD
2013-06-25,76.97,77.12,76.1,76.42,2068450,GD
2013-06-26,77.2,77.97,76.69,77.89,2226693,GD
2013-06-27,78.34,79.01,78.03,78.67,1848646,GD
2013-06-28,78.44,78.9299,78.27,78.33,2395519,GD
2013-07-01,78.06,79.37,77.96,79.01,2260620,GD
2013-07-02,78.21,78.73,77.6,78.07,2863877,GD
2013-07-03,77.71,78.59,77.4,78.34,886931,GD
2013-07-05,79.04,79.565,78.62,79.42,1171954,GD
2013-07-08,79.91,80.15,79.38,79.72,2849421,GD
2013-07-09,80.21,80.54,79.72,79.86,1943032,GD
2013-07-10,79.99,80.96,79.92,80.6,2248823,GD
2013-07-11,81.33,82.72,81.22,82.45,2794739,GD
2013-07-12,82.28,83.06,82.233,82.6,2297846,GD
2013-07-15,82.65,83.58,82.55,83.56,1564457,GD
2013-07-16,83.63,83.88,82.95,83.01,3148921,GD
2013-07-17,83.03,83.44,82.62,82.93,1020694,GD
2013-07-18,83.25,84.15,83.094,83.72,1554757,GD
2013-07-19,83.81,84.67,83.54,84.4,2956345,GD
2013-07-22,84.16,84.81,83.93,84.23,1897498,GD
2013-07-23,84.45,84.56,83.78,84.03,1470027,GD
2013-07-24,85.02,86.6,84.94,85.31,2996558,GD
2013-07-25,85.4,85.92,84.63,85.8,1607160,GD
2013-07-26,85.32,85.86,85.05,85.86,1142891,GD
2013-07-29,84.8,85.33,83.99,85.02,2024936,GD
2013-07-30,85.17,86.01,85.0,85.65,1496370,GD
2013-07-31,85.5,86.17,85.07,85.34,2853405,GD
2013-08-01,85.8,86.975,85.76,86.81,1530232,GD
2013-08-02,86.68,87.54,86.44,87.49,1761697,GD
2013-08-05,87.04,87.82,86.551,87.69,1547904,GD
2013-08-06,87.28,87.85,87.23,87.34,1658608,GD
2013-08-07,87.3,87.54,86.79,87.02,2125287,GD
2013-08-08,87.38,87.8,86.86,87.02,998488,GD
2013-08-09,87.03,87.28,86.46,86.92,1337673,GD
2013-08-12,86.63,86.71,85.74,85.77,1265359,GD
2013-08-13,85.81,86.19,85.28,86.0,1266135,GD
2013-08-14,86.03,86.04,85.16,85.29,1384445,GD
2013-08-15,84.44,84.78,83.72,83.81,1171689,GD
2013-08-16,83.48,84.3,83.41,83.75,1466347,GD
2013-08-19,83.43,84.55,83.41,84.15,1299769,GD
2013-08-20,84.14,84.78,84.06,84.11,885185,GD
2013-08-21,84.0,84.27,83.5375,83.71,1084601,GD
2013-08-22,84.0,84.69,83.87,84.5,1022215,GD
2013-08-23,84.47,84.71,84.19,84.61,957539,GD
2013-08-26,84.67,85.2,84.24,84.24,1537194,GD
2013-08-27,83.74,84.35,82.73,82.91,1281992,GD
2013-08-28,82.87,83.36,82.23,82.85,1265642,GD
2013-08-29,82.69,83.77,82.46,83.58,1011305,GD
2013-08-30,83.64,83.71,83.01,83.25,1178736,GD
2013-09-03,84.32,84.74,83.97,84.35,1239465,GD
2013-09-04,84.13,85.09,84.02,84.99,2013801,GD
2013-09-05,84.84,85.05,84.33,84.99,838542,GD
2013-09-06,85.11,85.17,83.76,84.57,973833,GD
2013-09-09,84.76,85.49,84.76,85.28,1102877,GD
2013-09-10,85.6,86.76,85.52,86.74,1348732,GD
2013-09-11,86.3,86.99,86.11,86.9,1072861,GD
2013-09-12,87.02,87.125,86.39,86.63,931380,GD
2013-09-13,86.86,87.28,86.31,87.13,922268,GD
2013-09-16,87.57,88.3302,87.43,88.07,1216830,GD
2013-09-17,86.65,89.2,86.65,89.14,1315771,GD
2013-09-18,89.0,89.7779,88.09,89.39,1334870,GD
2013-09-19,89.38,89.94,88.9,89.65,1279756,GD
2013-09-20,89.62,89.71,88.1,88.15,1692522,GD
2013-09-23,88.06,88.61,87.61,87.91,1293657,GD
2013-09-24,87.85,88.33,87.77,87.93,1517291,GD
2013-09-25,88.04,88.16,87.585,87.74,1288103,GD
2013-09-26,87.68,88.46,87.57,88.25,823330,GD
2013-09-27,87.9,88.38,87.73,88.29,1126131,GD
2013-09-30,86.25,87.91,86.17,87.52,1695643,GD
2013-10-01,87.45,88.49,87.44,88.48,1127430,GD
2013-10-02,88.04,88.04,86.67,87.51,1303306,GD
2013-10-03,87.46,87.46,85.19,85.98,1472714,GD
2013-10-04,85.87,86.28,85.41,85.91,911378,GD
2013-10-07,85.36,86.81,85.25,86.17,1235761,GD
2013-10-08,86.31,86.49,84.92,84.97,1497472,GD
2013-10-09,84.52,84.9,83.61,84.28,1513239,GD
2013-10-10,85.03,87.41,84.95,87.41,1765814,GD
2013-10-11,87.41,87.77,87.14,87.76,963520,GD
2013-10-14,87.13,87.94,86.79,87.81,709527,GD
2013-10-15,87.89,88.0,86.5075,86.85,787867,GD
2013-10-16,87.16,87.63,86.94,87.55,1024953,GD
2013-10-17,87.47,88.495,87.178,88.38,801363,GD
2013-10-18,88.47,88.55,87.92,88.4,1360297,GD
2013-10-21,88.6,88.74,87.93,88.0,1980285,GD
2013-10-22,88.45,88.69,87.99,88.16,2098233,GD
2013-10-23,88.89,88.98,85.83,86.23,2410110,GD
2013-10-24,86.2,87.15,85.7901,87.12,2036263,GD
2013-10-25,86.92,88.3,86.55,88.26,1907550,GD
2013-10-28,88.11,88.16,87.34,87.65,1738452,GD
2013-10-29,87.82,87.92,87.1,87.88,1762668,GD
2013-10-30,88.09,88.45,86.35,86.49,2055095,GD
2013-10-31,86.62,86.925,86.13,86.63,1446793,GD
2013-11-01,86.85,87.73,86.66,87.15,877719,GD
2013-11-04,87.46,87.569,86.96,87.08,800864,GD
2013-11-05,87.05,87.54,86.76,87.1,955666,GD
2013-11-06,87.59,87.85,87.2,87.67,1192210,GD
2013-11-07,87.71,87.99,86.74,86.8,1349864,GD
2013-11-08,86.76,87.46,86.59,87.2,1427883,GD
2013-11-11,87.22,87.31,87.044,87.17,989355,GD
2013-11-12,86.76,87.25,86.64,86.73,1013960,GD
2013-11-13,86.51,87.15,86.36,87.08,1846154,GD
2013-11-14,87.5,87.94,87.21,87.94,2238784,GD
2013-11-15,87.82,88.78,87.29,88.71,1588591,GD
2013-11-18,89.0,89.93,88.91,89.3,1407540,GD
2013-11-19,89.17,89.93,89.05,89.81,1796592,GD
2013-11-20,89.9,90.42,89.295,89.62,1688869,GD
2013-11-21,90.0,91.16,89.83,91.1,1796863,GD
2013-11-22,90.94,92.22,90.72,92.15,1538446,GD
2013-11-25,92.31,92.49,91.3,91.68,1122850,GD
2013-11-26,91.72,92.29,91.69,91.92,1004718,GD
2013-11-27,91.99,92.75,91.92,92.27,886338,GD
2013-11-29,92.33,92.502,91.57,91.66,776193,GD
2013-12-02,91.4,92.08,91.02,91.22,1136858,GD
2013-12-03,91.09,91.36,90.02,90.34,1198599,GD
2013-12-04,90.0,90.77,88.85,89.48,1597709,GD
2013-12-05,89.28,90.255,89.1,89.23,881955,GD
2013-12-06,90.06,90.79,89.78,90.79,1042727,GD
2013-12-09,90.89,90.98,90.41,90.53,690212,GD
2013-12-10,90.23,90.96,89.99,90.55,892953,GD
2013-12-11,90.74,90.9,89.18,89.7,1932701,GD
2013-12-12,89.47,90.1,89.41,89.89,1141144,GD
2013-12-13,89.89,90.62,89.38,90.26,1178075,GD
2013-12-16,90.48,91.34,90.29,90.92,1200799,GD
2013-12-17,91.27,91.5,91.01,91.44,1124712,GD
2013-12-18,91.4,93.61,91.01,93.55,1926802,GD
2013-12-19,92.95,93.13,92.05,92.66,1365587,GD
2013-12-20,92.64,93.91,92.64,93.37,1832085,GD
2013-12-23,93.85,93.91,93.01,93.18,1019488,GD
2013-12-24,93.32,93.77,93.14,93.77,358371,GD
2013-12-26,93.95,94.94,93.95,94.84,786751,GD
2013-12-27,94.49,95.04,94.45,95.0,944712,GD
2013-12-30,94.97,95.1,94.66,95.1,1015098,GD
2013-12-31,94.74,95.76,94.36,95.55,1078893,GD
2014-01-02,94.85,95.53,94.54,94.75,1816353,GD
2014-01-03,94.76,95.37,94.34,94.74,1045589,GD
2014-01-06,94.95,95.27,94.03,94.46,1581985,GD
2014-01-07,94.7,95.66,94.67,95.26,1470819,GD
2014-01-08,95.16,95.3,94.2,94.72,1842186,GD
2014-01-09,95.02,95.97,94.99,95.23,1848516,GD
2014-01-10,95.6,95.64,94.53,95.1,1459892,GD
2014-01-13,94.89,96.28,94.7,95.01,1846525,GD
2014-01-14,95.44,95.96,95.0,95.96,1659867,GD
2014-01-15,95.23,96.65,94.93,95.59,2668546,GD
2014-01-16,95.45,95.83,95.18,95.4,777296,GD
2014-01-17,95.4,95.92,95.33,95.47,1748462,GD
2014-01-21,95.84,96.87,95.21,95.3,1673222,GD
2014-01-22,96.12,100.5999,93.85,99.65,5421014,GD
2014-01-23,99.96,101.8,99.93,101.55,14470573,GD
2014-01-24,100.04,100.21,98.1,98.31,3508728,GD
2014-01-27,97.855,100.37,97.855,99.95,3145832,GD
2014-01-28,100.02,101.73,100.02,100.5,3568787,GD
2014-01-29,99.78,99.99,98.43,99.01,2536162,GD
2014-01-30,99.14,100.71,99.11,100.49,2364157,GD
2014-01-31,99.21,102.18,98.83,101.31,3304223,GD
2014-02-03,101.0,101.77,98.4,98.47,2721835,GD
2014-02-04,100.82,101.59,98.75,99.68,7820308,GD
2014-02-05,99.26,99.835,97.58,98.88,4055664,GD
2014-02-06,100.15,101.5871,99.62,101.22,3383166,GD
2014-02-07,101.87,104.5779,101.51,104.19,3168021,GD
2014-02-10,103.2,103.64,102.44,102.51,2759608,GD
2014-02-11,102.76,103.75,102.56,103.22,1949121,GD
2014-02-12,103.29,103.81,103.04,103.66,2008937,GD
2014-02-13,103.04,104.01,102.9,103.73,1629458,GD
2014-02-14,103.41,106.45,103.2201,106.35,2580453,GD
2014-02-18,106.08,107.22,105.58,106.77,2246846,GD
2014-02-19,106.33,107.25,105.05,105.26,2762433,GD
2014-02-20,105.65,108.0,105.526,107.75,2377040,GD
2014-02-21,108.07,108.21,107.055,107.45,2425988,GD
2014-02-24,107.27,109.57,107.0,108.76,2642400,GD
2014-02-25,108.61,109.26,107.98,108.27,2090783,GD
2014-02-26,108.24,108.7,107.39,108.03,2137667,GD
2014-02-27,107.98,109.04,107.4101,108.98,1894134,GD
2014-02-28,109.04,110.25,108.79,109.54,2282342,GD
2014-03-03,108.06,110.98,107.73,110.61,3124986,GD
2014-03-04,111.13,113.57,111.1,112.66,3641763,GD
2014-03-05,112.4,113.1,111.69,111.84,2237095,GD
2014-03-06,110.81,112.13,110.72,111.45,2589722,GD
2014-03-07,110.83,112.09,110.62,111.49,2642268,GD
2014-03-10,110.52,111.28,110.01,110.41,2191332,GD
2014-03-11,109.84,110.632,108.92,108.99,1905225,GD
2014-03-12,108.5,109.46,108.04,109.38,1793450,GD
2014-03-13,109.58,110.3199,107.3,107.99,3006221,GD
2014-03-14,107.85,108.47,107.21,107.63,2445359,GD
2014-03-17,106.36,108.92,106.29,108.41,1756723,GD
2014-03-18,108.89,109.641,108.68,109.4,2043602,GD
2014-03-19,109.66,110.33,107.48,108.02,2185627,GD
2014-03-20,107.95,108.38,106.866,107.25,2057306,GD
2014-03-21,108.28,108.44,107.04,107.08,5152124,GD
2014-03-24,107.5,107.96,105.66,106.58,2191568,GD
2014-03-25,107.13,108.52,106.805,107.65,1850836,GD
2014-03-26,108.19,108.82,106.66,106.66,2073488,GD
2014-03-27,106.2,107.225,105.5,106.37,1897224,GD
2014-03-28,106.43,108.08,106.38,107.7,1505961,GD
2014-03-31,108.5,109.18,108.19,108.92,1713500,GD
2014-04-01,109.16,109.74,108.66,109.68,1441100,GD
2014-04-02,109.77,111.21,109.75,110.61,1671451,GD
2014-04-03,110.96,111.32,110.2,110.89,1199134,GD
2014-04-04,111.35,111.83,108.01,108.29,2052136,GD
2014-04-07,108.29,109.25,107.14,107.65,2338317,GD
2014-04-08,107.65,108.0,106.1,106.38,2403511,GD
2014-04-09,106.15,108.18,106.05,108.04,1695432,GD
2014-04-10,108.27,108.695,105.65,105.71,1453706,GD
2014-04-11,105.37,106.1444,104.94,104.99,1447812,GD
2014-04-14,105.41,106.02,104.22,105.13,1718328,GD
2014-04-15,105.45,106.92,104.7,106.7,1709851,GD
2014-04-16,107.45,108.19,106.69,108.18,1194819,GD
2014-04-17,108.43,109.49,107.61,109.06,1556750,GD
2014-04-21,109.19,109.595,108.42,109.3,1279966,GD
2014-04-22,109.36,109.91,108.01,108.04,2020880,GD
2014-04-23,108.37,112.1,106.54,111.58,2264717,GD
2014-04-24,111.8,111.99,109.92,110.42,2016700,GD
2014-04-25,110.0,110.385,108.73,109.01,1258440,GD
2014-04-28,109.87,109.91,106.58,107.39,2644187,GD
2014-04-29,108.54,109.08,108.13,108.26,2801825,GD
2014-04-30,108.38,109.9,107.84,109.45,2409072,GD
2014-05-01,109.51,110.79,109.18,109.77,1880537,GD
2014-05-02,109.97,111.69,109.71,111.01,2124701,GD
2014-05-05,110.6,111.99,110.41,111.88,2117791,GD
2014-05-06,111.34,112.23,111.17,111.72,1795190,GD
2014-05-07,112.0,112.37,111.21,111.96,2503673,GD
2014-05-08,111.97,112.56,111.43,111.93,2128802,GD
2014-05-09,111.86,112.79,111.08,112.79,2129901,GD
2014-05-12,113.0,114.94,112.93,114.85,2411988,GD
2014-05-13,115.0,115.96,114.75,115.29,2225422,GD
2014-05-14,115.34,115.87,114.57,114.66,1958643,GD
2014-05-15,114.56,114.83,113.09,113.22,2110112,GD
2014-05-16,113.32,113.7,112.43,113.56,2534696,GD
2014-05-19,112.93,115.0,112.82,114.82,2027921,GD
2014-05-20,114.04,114.56,112.63,113.08,1853518,GD
2014-05-21,113.28,114.73,113.26,114.65,1550758,GD
2014-05-22,114.7,115.2399,114.31,114.98,1313216,GD
2014-05-23,115.03,115.88,114.98,115.49,1472137,GD
2014-05-27,115.75,116.48,115.49,116.35,1151603,GD
2014-05-28,116.07,117.75,115.56,117.56,2146741,GD
2014-05-29,117.53,118.19,116.83,117.97,1893325,GD
2014-05-30,117.7,118.22,116.97,118.12,1870759,GD
2014-06-02,118.11,118.48,117.63,118.02,1508745,GD
2014-06-03,117.0,118.76,117.0,118.36,2090862,GD
2014-06-04,118.32,118.66,117.86,118.36,1512674,GD
2014-06-05,118.75,120.91,118.67,120.89,1969166,GD
2014-06-06,120.77,121.54,120.48,120.83,1871627,GD
2014-06-09,121.0,121.68,120.29,120.62,2245184,GD
2014-06-10,120.55,121.09,119.99,120.82,1586011,GD
2014-06-11,120.32,120.74,119.61,119.87,1578207,GD
2014-06-12,119.77,120.07,118.12,118.46,1049291,GD
2014-06-13,118.76,119.57,118.26,119.14,956485,GD
2014-06-16,118.9,119.71,118.7,119.2,1254759,GD
2014-06-17,119.26,119.38,118.19,119.1,1197947,GD
2014-06-18,119.32,119.79,118.46,119.64,926503,GD
2014-06-19,119.66,120.17,118.98,120.04,1256802,GD
2014-06-20,119.7,120.1,119.44,119.55,2210232,GD
2014-06-23,119.82,119.82,118.43,118.74,1193169,GD
2014-06-24,118.11,118.85,116.63,116.69,1483352,GD
2014-06-25,116.7,117.41,116.2,117.22,1215858,GD
2014-06-26,117.29,117.37,116.16,116.98,909224,GD
2014-06-27,116.78,117.75,116.75,117.5,1522380,GD
2014-06-30,117.41,117.56,116.38,116.55,1231534,GD
2014-07-01,115.17,117.07,114.66,116.45,2174132,GD
2014-07-02,116.19,116.445,115.13,115.5,1484270,GD
2014-07-03,116.05,116.52,115.75,116.02,888863,GD
2014-07-07,116.17,116.23,115.3401,115.75,1391996,GD
2014-07-08,115.67,115.75,114.32,114.8,1316335,GD
2014-07-09,115.0,115.6775,114.53,115.62,1094756,GD
2014-07-10,114.07,116.12,114.04,115.53,1173156,GD
2014-07-11,115.67,117.02,115.31,116.85,1513291,GD
2014-07-14,117.09,117.45,116.41,116.68,1557268,GD
2014-07-15,116.89,118.1,116.87,117.51,1596704,GD
2014-07-16,117.96,118.15,117.15,117.51,798764,GD
2014-07-17,117.06,117.55,116.05,116.1,796017,GD
2014-07-18,116.65,117.88,116.51,117.64,1424910,GD
2014-07-21,117.48,118.47,117.1,118.35,828463,GD
2014-07-22,118.71,119.14,118.35,118.55,1382738,GD
2014-07-23,120.35,121.11,119.11,120.73,2915442,GD
2014-07-24,120.72,121.93,120.65,121.48,2182054,GD
2014-07-25,120.96,122.17,120.86,121.14,1220595,GD
2014-07-28,120.71,121.11,119.71,120.48,1239324,GD
2014-07-29,120.48,120.705,119.18,119.18,989972,GD
2014-07-30,119.23,119.98,118.55,119.21,1184237,GD
2014-07-31,118.33,118.87,116.45,116.77,2168586,GD
2014-08-01,117.38,117.6,115.9086,117.23,1814860,GD
2014-08-04,117.38,117.6,115.9086,117.23,1814860,GD
2014-08-05,117.0,118.5,116.16,116.35,1914263,GD
2014-08-06,115.56,115.99,114.595,114.75,1826637,GD
2014-08-07,114.74,116.1,114.1,114.39,1566296,GD
2014-08-08,114.6,117.29,114.6,117.16,1873644,GD
2014-08-11,117.86,118.51,117.42,117.82,1139026,GD
2014-08-12,117.72,118.6,116.861,117.22,936837,GD
2014-08-13,117.85,119.3,117.64,119.12,921117,GD
2014-08-14,119.35,119.93,119.05,119.12,966032,GD
2014-08-15,119.55,120.0,118.55,119.34,1879633,GD
2014-08-18,120.2,121.49,120.17,121.18,1079355,GD
2014-08-19,121.4,121.98,121.3,121.81,1054847,GD
2014-08-20,121.65,123.745,121.49,123.48,1220828,GD
2014-08-21,123.47,124.25,123.13,123.68,1254735,GD
2014-08-22,123.67,124.38,123.12,123.85,1121556,GD
2014-08-25,124.19,124.845,123.634,124.42,1169641,GD
2014-08-26,123.55,124.98,123.47,124.93,2142768,GD
2014-08-27,124.6,124.76,123.68,123.99,878459,GD
2014-08-28,123.7,123.79,122.94,123.39,1083858,GD
2014-08-29,123.05,123.6,122.64,123.25,1140551,GD
2014-09-02,123.35,123.84,122.54,122.66,1711599,GD
2014-09-03,123.55,124.98,123.47,124.93,2142893,GD
2014-09-04,124.95,126.22,124.514,124.7,1493048,GD
2014-09-05,124.73,125.5,123.56,125.45,1459845,GD
2014-09-08,125.26,126.445,125.04,125.77,1479450,GD
2014-09-09,125.77,127.02,125.72,126.26,1607828,GD
2014-09-10,126.13,127.69,126.028,127.42,1203217,GD
2014-09-11,127.09,127.2,126.34,126.62,1241800,GD
2014-09-12,126.61,126.685,125.8,126.4,1027177,GD
2014-09-15,126.34,127.125,125.78,126.85,1099322,GD
2014-09-16,126.6,128.34,126.18,127.75,1253436,GD
2014-09-17,128.0,128.9,127.33,128.24,985121,GD
2014-09-18,128.6,129.43,128.56,129.28,1122598,GD
2014-09-19,130.0,130.17,129.01,129.45,2467353,GD
2014-09-22,129.27,129.38,127.89,128.02,1155950,GD
2014-09-23,127.62,128.03,125.88,125.97,1603818,GD
2014-09-24,126.14,127.2,125.9001,126.98,1289264,GD
2014-09-25,126.87,127.0,124.7,125.01,1432398,GD
2014-09-26,125.47,127.95,125.24,127.7,1569269,GD
2014-09-29,126.8,128.48,126.59,127.49,1303622,GD
2014-09-30,127.5,128.39,126.89,127.09,1820477,GD
2014-10-01,126.17,126.22,124.11,124.29,1929316,GD
2014-10-02,123.08,123.65,120.56,121.8,5747446,GD
2014-10-03,122.62,123.785,122.43,123.54,2679818,GD
2014-10-06,124.16,124.92,122.39,123.11,1493756,GD
2014-10-07,122.8,122.945,120.66,120.69,1783778,GD
2014-10-08,120.27,123.32,119.54,123.15,1767094,GD
2014-10-09,123.19,123.36,120.96,121.5,2090885,GD
2014-10-10,121.67,122.45,120.55,121.22,2437331,GD
2014-10-13,122.19,123.09,118.16,118.27,2320894,GD
2014-10-14,118.53,120.15,118.13,118.61,2468960,GD
2014-10-15,117.6,118.67,114.725,117.98,2292655,GD
2014-10-16,115.99,118.64,115.63,117.85,2157133,GD
2014-10-17,119.01,121.5,119.01,120.87,1929926,GD
2014-10-20,120.51,121.35,120.275,121.3,1115698,GD
2014-10-21,121.19,124.19,121.19,123.89,1780970,GD
2014-10-22,127.18,128.219,125.585,126.31,2623326,GD
2014-10-23,128.59,131.44,128.47,130.34,2192537,GD
2014-10-24,130.34,132.54,129.8642,132.5,1407795,GD
2014-10-27,132.33,133.29,131.84,133.09,1988833,GD
2014-10-28,133.8,136.6,133.74,136.6,2045080,GD
2014-10-29,136.42,136.92,135.6,136.45,1828950,GD
2014-10-30,135.56,139.02,134.67,138.29,2275015,GD
2014-10-31,139.79,140.78,138.63,139.76,2758594,GD
2014-11-03,139.76,140.4199,138.72,139.72,2339148,GD
2014-11-04,139.65,140.89,139.3,140.79,1965177,GD
2014-11-05,141.14,142.38,140.27,141.95,1916194,GD
2014-11-06,142.0,142.5699,141.36,141.56,1490880,GD
2014-11-07,141.5,141.73,139.73,140.14,1994816,GD
2014-11-10,140.3,141.47,139.92,140.82,1762483,GD
2014-11-11,141.05,142.115,141.01,141.3,1276642,GD
2014-11-12,140.88,141.65,140.71,141.3,1226831,GD
2014-11-13,140.98,143.5,140.89,142.71,1977426,GD
2014-11-14,142.61,143.42,141.55,142.66,1768461,GD
2014-11-17,142.21,142.94,141.7,142.05,1298568,GD
2014-11-18,142.24,144.7,141.93,143.93,1349062,GD
2014-11-19,143.51,143.64,142.47,143.37,1069742,GD
2014-11-20,142.76,143.93,141.97,143.75,1102985,GD
2014-11-21,145.345,145.72,144.27,144.59,1404917,GD
2014-11-24,145.09,145.92,144.64,144.88,1631949,GD
2014-11-25,145.4,145.44,144.56,144.6,1614582,GD
2014-11-26,144.9,145.0485,144.39,144.53,1552777,GD
2014-11-28,145.31,146.13,145.03,145.36,840142,GD
2014-12-01,145.0,145.2,143.7,143.76,1823468,GD
2014-12-02,144.09,144.64,143.87,144.22,1489363,GD
2014-12-03,144.75,145.385,144.33,145.13,1980527,GD
2014-12-04,145.32,145.32,144.1,144.88,1365611,GD
2014-12-05,145.0,145.5,144.72,145.15,1812500,GD
2014-12-08,145.25,145.63,144.3,144.96,2135648,GD
2014-12-09,143.555,145.65,142.94,145.02,1850416,GD
2014-12-10,144.66,144.83,140.94,141.14,1996608,GD
2014-12-11,141.76,143.35,141.67,142.4,1599711,GD
2014-12-12,141.01,141.29,137.34,137.41,2988812,GD
2014-12-15,137.67,138.6,135.49,135.61,2469215,GD
2014-12-16,135.43,138.95,135.05,136.4,2210250,GD
2014-12-17,136.6,137.8725,135.48,137.23,1954556,GD
2014-12-18,138.72,140.25,138.72,139.82,3154527,GD
2014-12-19,140.12,140.838,139.75,139.83,4035592,GD
2014-12-22,140.68,142.01,140.21,141.4,3254782,GD
2014-12-23,142.14,142.38,141.17,141.31,1554328,GD
2014-12-24,141.6,142.05,141.43,141.54,815254,GD
2014-12-26,141.93,142.08,141.3,141.39,570702,GD
2014-12-29,141.0,141.31,140.23,140.67,985759,GD
2014-12-30,140.62,140.73,139.45,139.63,965892,GD
2014-12-31,139.2,139.89,137.51,137.62,1169391,GD
2015-01-02,138.47,139.05,137.16,138.45,1112187,GD
2015-01-05,137.96,138.63,135.38,135.56,1437105,GD
2015-01-06,135.78,136.61,134.18,135.72,2772798,GD
2015-01-07,135.79,136.67,134.97,135.2,2067425,GD
2015-01-08,136.13,138.57,135.965,138.46,3858422,GD
2015-01-09,138.37,139.51,137.38,138.97,3032676,GD
2015-01-12,139.59,139.6,137.53,137.9,1386557,GD
2015-01-13,139.51,140.75,136.69,137.79,1722098,GD
2015-01-14,135.83,137.82,135.4,137.35,1258766,GD
2015-01-15,138.16,138.48,136.74,137.71,1482226,GD
2015-01-16,137.49,139.15,136.81,139.07,1681524,GD
2015-01-20,139.09,139.89,136.61,138.09,1761889,GD
2015-01-21,138.31,139.34,137.81,138.89,1197950,GD
2015-01-22,139.42,141.56,138.46,141.21,1311172,GD
2015-01-23,141.16,142.41,140.33,141.32,896415,GD
2015-01-26,141.13,141.13,139.51,140.06,1223728,GD
2015-01-27,138.33,138.75,137.05,137.2,1590220,GD
2015-01-28,139.0,141.92,136.13,136.4,2764677,GD
2015-01-29,136.32,136.84,133.04,134.48,3133151,GD
2015-01-30,132.83,135.11,132.63,133.21,3479826,GD
2015-02-02,133.89,136.49,132.5,136.12,2031002,GD
2015-02-03,136.9,139.095,136.47,138.95,1893141,GD
2015-02-04,138.75,139.87,138.26,138.53,1500466,GD
2015-02-05,138.56,139.1999,138.02,138.69,1399690,GD
2015-02-06,138.69,140.35,138.3,139.29,1428411,GD
2015-02-09,138.65,139.26,136.63,136.94,1902148,GD
2015-02-10,138.73,138.73,136.7,138.16,1361432,GD
2015-02-11,138.09,138.24,136.32,137.21,1297443,GD
2015-02-12,137.27,138.55,137.06,138.15,860934,GD
2015-02-13,137.7,138.2,136.97,137.61,1361709,GD
2015-02-17,137.31,138.26,136.26,138.05,1242510,GD
2015-02-18,137.74,138.9,137.64,138.66,755161,GD
2015-02-19,138.34,139.92,138.01,139.51,742822,GD
2015-02-20,139.32,142.55,139.04,142.24,1341241,GD
2015-02-23,141.74,142.05,140.77,141.26,747378,GD
2015-02-24,140.88,142.06,140.82,141.68,764208,GD
2015-02-25,141.68,141.68,139.98,140.14,735321,GD
2015-02-26,140.2,140.641,139.0,139.43,1059622,GD
2015-02-27,139.06,139.54,138.73,138.78,1267795,GD
2015-03-02,139.21,140.62,138.8,139.8,1278156,GD
2015-03-03,139.12,139.17,136.3501,137.09,1513454,GD
2015-03-04,136.53,137.53,136.03,136.25,1866777,GD
2015-03-05,136.21,137.28,135.74,136.43,1660498,GD
2015-03-06,135.66,136.21,134.48,134.6,1393123,GD
2015-03-09,134.37,136.56,134.07,135.92,1115279,GD
2015-03-10,134.51,134.99,132.63,132.69,1997371,GD
2015-03-11,133.45,133.77,132.07,132.3,1495151,GD
2015-03-12,132.54,134.07,132.54,133.67,1520060,GD
2015-03-13,133.54,134.85,131.33,132.19,1627329,GD
2015-03-16,132.94,135.02,132.81,134.97,1899845,GD
2015-03-17,134.27,134.548,133.4,134.13,1171209,GD
2015-03-18,133.5,136.29,132.45,136.12,2032843,GD
2015-03-19,135.56,136.27,135.02,135.28,1628547,GD
2015-03-20,135.6,137.3,134.9,135.41,5233203,GD
2015-03-23,136.45,137.03,135.83,135.88,1596608,GD
2015-03-24,135.84,137.17,135.12,135.2,1435101,GD
2015-03-25,135.88,136.53,133.67,133.76,1803518,GD
2015-03-26,132.99,135.05,132.28,134.53,1856225,GD
2015-03-27,134.35,135.32,134.14,135.04,945707,GD
2015-03-30,135.66,138.05,135.18,137.51,1099072,GD
2015-03-31,136.48,137.0,135.67,135.73,1286351,GD
2015-04-01,135.07,135.14,132.68,133.98,1131993,GD
2015-04-02,134.09,135.1799,133.62,133.73,815193,GD
2015-04-06,133.26,136.08,133.01,135.51,1112140,GD
2015-04-07,135.8,136.21,134.95,135.0,1611554,GD
2015-04-08,134.2,135.71,134.2,135.24,1157845,GD
2015-04-09,135.29,136.55,134.71,135.78,845215,GD
2015-04-10,136.22,136.82,135.55,135.91,1028101,GD
2015-04-13,135.64,136.4,134.55,134.77,754121,GD
2015-04-14,134.65,134.77,132.14,133.1,1486378,GD
2015-04-15,133.67,134.42,132.48,132.6,1257083,GD
2015-04-16,132.29,133.85,131.47,133.15,1352484,GD
2015-04-17,132.57,132.57,130.91,131.27,1223847,GD
2015-04-20,132.05,133.8799,131.94,133.28,777463,GD
2015-04-21,133.82,134.12,132.71,133.14,742259,GD
2015-04-22,133.02,133.98,132.0,133.71,869456,GD
2015-04-23,133.02,133.35,132.27,132.8,1613799,GD
2015-04-24,132.8,134.2,132.52,134.1,1229013,GD
2015-04-27,134.49,134.66,133.37,133.56,1070351,GD
2015-04-28,133.28,133.66,132.195,133.48,1163881,GD
2015-04-29,136.69,140.19,136.18,138.53,2822574,GD
2015-04-30,137.91,139.16,136.79,137.32,2907986,GD
2015-05-01,137.82,140.31,137.81,140.14,1885698,GD
2015-05-04,139.84,140.99,138.93,140.6,1697698,GD
2015-05-05,140.55,140.55,137.56,137.98,1652119,GD
2015-05-06,138.6,138.72,137.16,137.63,1793564,GD
2015-05-07,137.5,138.39,137.06,138.3,1157451,GD
2015-05-08,140.1,141.96,138.75,141.66,1727724,GD
2015-05-11,141.5,141.5,140.17,140.22,968263,GD
2015-05-12,139.14,139.86,138.45,139.43,804110,GD
2015-05-13,140.0,140.38,138.76,139.02,953333,GD
2015-05-14,140.0,141.12,139.9,140.94,875466,GD
2015-05-15,141.0,141.42,139.87,140.11,1278279,GD
2015-05-18,140.2,140.73,139.87,140.28,1074634,GD
2015-05-19,140.22,140.8,139.71,140.05,881124,GD
2015-05-20,140.54,140.9,139.9,139.95,951473,GD
2015-05-21,139.96,141.1,139.845,140.87,1248114,GD
2015-05-22,139.88,140.36,138.77,139.64,1183972,GD
2015-05-26,139.46,139.49,137.51,137.99,1092171,GD
2015-05-27,138.65,140.99,138.53,140.56,1615566,GD
2015-05-28,139.96,140.52,139.35,140.41,1134645,GD
2015-05-29,140.51,140.53,138.77,140.16,1698974,GD
2015-06-01,140.35,140.86,138.79,140.25,1221581,GD
2015-06-02,139.62,141.09,138.55,140.6,932173,GD
2015-06-03,140.79,141.85,140.25,140.68,1036893,GD
2015-06-04,139.81,140.98,138.4301,138.98,1590356,GD
2015-06-05,138.5,139.62,137.58,139.22,873755,GD
2015-06-08,139.17,140.0,138.32,138.34,1027931,GD
2015-06-09,138.34,139.435,137.83,138.68,1284206,GD
2015-06-10,138.68,141.9,138.68,141.54,1335515,GD
2015-06-11,141.68,142.67,141.12,142.25,1425012,GD
2015-06-12,141.76,142.29,140.23,142.05,1203911,GD
2015-06-15,140.74,142.5,140.18,142.02,1414316,GD
2015-06-16,141.71,144.19,141.66,143.23,1888280,GD
2015-06-17,143.52,144.79,142.88,144.5,1394980,GD
2015-06-18,144.66,147.03,144.66,145.99,1717634,GD
2015-06-19,145.59,146.29,145.02,145.09,1468965,GD
2015-06-22,145.7,146.0699,144.35,145.37,1223483,GD
2015-06-23,146.02,146.02,144.63,145.37,1293857,GD
2015-06-24,145.25,146.1,144.69,145.52,1583319,GD
2015-06-25,146.0,146.0,144.0801,144.13,1140797,GD
2015-06-26,144.56,146.04,144.29,145.74,2906893,GD
2015-06-29,144.37,144.89,141.76,141.84,1626993,GD
2015-06-30,142.41,142.79,140.68,141.69,1363788,GD
2015-07-01,142.43,144.29,142.36,143.17,1217421,GD
2015-07-02,143.8,144.12,142.71,143.15,1098893,GD
2015-07-06,142.24,144.025,141.72,143.34,1307475,GD
2015-07-07,143.56,143.7,141.45,143.65,1539640,GD
2015-07-08,142.73,143.56,141.82,142.26,1566269,GD
2015-07-09,143.8,144.73,143.69,143.88,1790462,GD
2015-07-10,145.87,146.975,145.21,146.1,1707422,GD
2015-07-13,147.23,147.56,145.9,146.23,1723732,GD
2015-07-14,146.57,147.635,146.57,146.97,1787615,GD
2015-07-15,147.15,147.7399,146.73,147.25,1646000,GD
2015-07-16,148.0,148.67,147.73,148.45,1316528,GD
2015-07-17,148.6,148.84,146.99,148.65,1064805,GD
2015-07-20,148.64,149.34,148.38,149.01,983654,GD
2015-07-21,148.54,148.61,145.39,146.29,1451916,GD
2015-07-22,146.11,146.37,144.16,145.22,2012420,GD
2015-07-23,145.62,146.33,144.59,144.8,1467379,GD
2015-07-24,144.81,144.83,142.31,142.62,1658988,GD
2015-07-27,142.12,142.93,141.7986,142.41,1466168,GD
2015-07-28,142.94,145.87,142.87,144.29,2061107,GD
2015-07-29,149.27,153.4,149.07,149.96,4004478,GD
2015-07-30,149.95,151.21,149.65,150.28,1603763,GD
2015-07-31,150.56,150.635,148.75,149.11,1309361,GD
2015-08-03,149.13,149.58,147.66,148.85,921480,GD
2015-08-04,148.7,149.91,147.64,148.8,897209,GD
2015-08-05,149.75,150.83,149.53,149.82,814208,GD
2015-08-06,150.11,150.4,148.48,149.46,814098,GD
2015-08-07,149.28,149.98,148.43,149.72,951353,GD
2015-08-10,150.67,152.37,150.67,151.96,1011889,GD
2015-08-11,150.67,150.9676,149.49,150.6,950364,GD
2015-08-12,149.11,150.69,147.67,150.39,1414310,GD
2015-08-13,150.13,151.08,149.54,150.54,851531,GD
2015-08-14,150.41,151.7,149.705,151.61,712925,GD
2015-08-17,151.08,153.0,150.83,152.85,1182078,GD
2015-08-18,152.3,153.52,151.89,153.28,982593,GD
2015-08-19,152.79,153.76,151.78,152.75,1287925,GD
2015-08-20,151.85,152.11,148.86,148.93,1293043,GD
2015-08-21,147.74,147.74,145.13,145.17,2652050,GD
2015-08-24,136.01,146.078,132.02,140.81,3009388,GD
2015-08-25,144.09,144.75,138.74,138.84,2175948,GD
2015-08-26,141.85,144.15,139.2,144.05,1806165,GD
2015-08-27,144.82,145.91,142.59,145.17,2418259,GD
2015-08-28,144.53,145.37,143.39,144.53,1203176,GD
2015-08-31,143.76,144.0,141.51,142.03,1224852,GD
2015-09-01,139.94,140.63,138.28,138.89,2290021,GD
2015-09-02,140.31,142.45,140.205,142.45,1171843,GD
2015-09-03,142.66,144.54,142.46,143.41,1356383,GD
2015-09-04,141.61,141.99,140.5,141.18,973981,GD
2015-09-08,143.41,144.39,142.69,144.39,1375637,GD
2015-09-09,145.58,145.85,142.18,142.47,1207931,GD
2015-09-10,142.47,142.48,140.06,140.71,1590223,GD
2015-09-11,140.25,141.9,140.02,141.88,1258952,GD
2015-09-14,142.0,142.4599,140.28,140.65,1053804,GD
2015-09-15,141.01,142.09,140.13,141.79,1124746,GD
2015-09-16,141.83,142.0,140.93,141.84,1147294,GD
2015-09-17,142.01,143.76,141.27,141.56,1215559,GD
2015-09-18,139.97,140.49,138.715,139.24,3093370,GD
2015-09-21,139.54,140.58,138.89,139.72,897833,GD
2015-09-22,138.02,138.79,137.42,137.95,1390365,GD
2015-09-23,137.96,138.32,136.02,136.57,951377,GD
2015-09-24,135.67,138.985,134.64,138.51,1982677,GD
2015-09-25,139.23,139.82,137.405,138.02,1174217,GD
2015-09-28,136.81,137.64,135.04,135.11,1762664,GD
2015-09-29,134.83,135.85,134.1,135.59,1869612,GD
2015-09-30,137.38,138.51,136.29,137.95,1557728,GD
2015-10-01,138.0,138.79,136.42,138.18,1226814,GD
2015-10-02,135.99,139.15,135.77,139.13,1169826,GD
2015-10-05,140.48,144.41,140.24,144.12,1774827,GD
2015-10-06,143.51,144.59,140.48,140.66,1787020,GD
2015-10-07,140.82,142.14,139.59,140.36,1406729,GD
2015-10-08,139.59,142.18,138.62,141.91,1102930,GD
2015-10-09,141.91,143.49,141.87,142.72,1265571,GD
2015-10-12,143.07,144.01,142.7301,143.69,588586,GD
2015-10-13,142.16,143.57,141.59,141.71,703720,GD
2015-10-14,141.77,142.41,139.22,139.5,866048,GD
2015-10-15,140.55,141.29,139.55,141.29,750404,GD
2015-10-16,141.06,142.01,140.38,141.7,1058359,GD
2015-10-19,140.93,141.32,140.37,141.25,958113,GD
2015-10-20,141.19,141.71,140.54,141.25,990491,GD
2015-10-21,142.0,144.83,141.66,143.09,1105046,GD
2015-10-22,144.0,147.68,143.8901,147.25,1330657,GD
2015-10-23,148.25,148.8,147.39,148.28,1198971,GD
2015-10-26,148.22,148.88,147.58,148.15,852198,GD
2015-10-27,147.68,149.07,147.4,148.4,1621189,GD
2015-10-28,150.87,152.51,147.21,150.78,2626751,GD
2015-10-29,150.47,150.93,147.5,149.97,1680112,GD
2015-10-30,150.35,150.94,147.28,148.58,2127500,GD
2015-11-02,149.24,149.3799,147.67,148.72,1651140,GD
2015-11-03,147.58,148.104,146.17,147.17,1868041,GD
2015-11-04,147.29,147.88,146.83,147.28,893562,GD
2015-11-05,147.21,147.68,145.54,147.07,1272746,GD
2015-11-06,146.69,146.99,144.84,145.92,1744556,GD
2015-11-09,145.46,145.68,143.66,144.29,1164113,GD
2015-11-10,143.73,144.7299,142.5,143.94,1455289,GD
2015-11-11,144.43,144.79,143.26,143.31,1219907,GD
2015-11-12,143.01,143.01,141.623,141.85,1667938,GD
2015-11-13,141.23,142.24,140.18,140.6,1634115,GD
2015-11-16,141.25,143.36,141.08,143.28,1731408,GD
2015-11-17,143.71,144.45,142.5,142.87,1426737,GD
2015-11-18,143.29,143.975,142.28,143.71,1037680,GD
2015-11-19,144.83,145.92,144.28,145.2,1510545,GD
2015-11-20,146.25,146.72,145.39,145.5,1644628,GD
2015-11-23,145.76,146.0,144.3684,144.59,1129735,GD
2015-11-24,143.87,146.01,143.64,145.53,1260018,GD
2015-11-25,145.63,145.95,144.9,145.18,1157892,GD
2015-11-27,145.53,145.99,145.14,145.56,542084,GD
2015-11-30,146.5,147.59,146.001,146.46,1960641,GD
2015-12-01,147.23,148.4,146.83,147.6,1618767,GD
2015-12-02,147.41,147.4914,145.23,145.35,1576407,GD
2015-12-03,145.44,145.72,141.58,141.96,2988723,GD
2015-12-04,142.45,144.27,142.37,143.84,1882766,GD
2015-12-07,143.76,144.19,141.53,143.09,1782824,GD
2015-12-08,142.17,142.57,140.85,142.0,1423542,GD
2015-12-09,141.9,142.6264,139.32,140.17,1653680,GD
2015-12-10,140.2,141.04,139.51,140.0,1355348,GD
2015-12-11,138.91,139.25,137.57,137.84,1307768,GD
2015-12-14,138.33,139.3,137.06,139.19,1244396,GD
2015-12-15,139.83,140.48,137.9508,138.04,2181852,GD
2015-12-16,137.74,140.09,136.42,139.64,2163122,GD
2015-12-17,139.57,140.08,138.01,138.16,1186677,GD
2015-12-18,137.4,138.12,136.08,136.71,2570818,GD
2015-12-21,137.28,139.14,136.66,138.09,941751,GD
2015-12-22,139.13,140.51,138.505,139.94,1283614,GD
2015-12-23,140.43,140.87,139.44,139.89,967337,GD
2015-12-24,139.73,140.19,139.49,139.84,358100,GD
2015-12-28,139.75,140.16,138.3,139.59,731183,GD
2015-12-29,140.64,141.29,139.74,140.34,776888,GD
2015-12-30,140.23,140.61,138.85,139.26,765974,GD
2015-12-31,138.5,138.7405,136.62,137.36,786531,GD
2016-01-04,135.62,136.1,134.81,136.07,1772183,GD
2016-01-05,136.1,137.35,135.53,136.64,1525876,GD
2016-01-06,135.0,136.13,134.08,135.26,1576185,GD
2016-01-07,133.69,133.97,130.42,130.8,2096197,GD
2016-01-08,130.94,132.21,129.87,130.19,2121060,GD
2016-01-11,131.4,132.175,130.15,131.29,2080137,GD
2016-01-12,132.44,132.8893,131.03,132.49,1516835,GD
2016-01-13,132.52,132.83,128.82,129.05,1400925,GD
2016-01-14,129.13,130.15,127.36,129.04,1713525,GD
2016-01-15,125.83,127.11,124.57,125.99,2849330,GD
2016-01-19,126.9,128.1,126.105,127.38,1643955,GD
2016-01-20,125.4,126.09,121.6065,124.18,2161812,GD
2016-01-21,124.38,125.61,123.69,124.32,1568315,GD
2016-01-22,125.5,126.492,124.76,126.37,1195840,GD
2016-01-25,126.01,126.33,124.43,124.6,1787958,GD
2016-01-26,124.29,127.81,123.93,127.38,1777792,GD
2016-01-27,124.11,135.34,122.67,129.0,5841567,GD
2016-01-28,128.85,130.04,127.36,128.65,2504552,GD
2016-01-29,129.15,134.23,129.15,133.77,3751566,GD
2016-02-01,132.3,134.38,130.83,133.62,2793893,GD
2016-02-02,132.68,133.94,131.99,133.53,2896669,GD
2016-02-03,134.09,134.41,131.46,133.79,2047126,GD
2016-02-04,133.76,136.09,133.1401,135.35,2306265,GD
2016-02-05,135.21,136.13,133.84,134.2,1799121,GD
2016-02-08,132.32,132.73,130.73,132.26,1941097,GD
2016-02-09,130.47,132.92,130.47,132.13,2205426,GD
2016-02-10,132.53,134.3704,132.5,133.07,1337243,GD
2016-02-11,130.59,131.17,125.74,128.58,2580369,GD
2016-02-12,129.64,130.55,127.68,130.18,1722094,GD
2016-02-16,131.48,132.59,130.25,131.51,1620483,GD
2016-02-17,132.24,135.4799,132.24,135.03,1566343,GD
2016-02-18,134.62,136.27,134.2,135.05,1359083,GD
2016-02-19,134.89,136.005,134.32,135.26,1370709,GD
2016-02-22,136.32,137.72,135.71,136.62,1209063,GD
2016-02-23,135.94,137.19,135.27,135.91,1221869,GD
2016-02-24,135.0,135.63,132.85,135.15,1371843,GD
2016-02-25,135.52,137.35,135.31,137.24,1091739,GD
2016-02-26,137.61,138.53,137.01,137.11,1752840,GD
2016-02-29,136.9,137.5548,135.55,136.27,2944684,GD
2016-03-01,136.97,138.367,136.64,138.24,1291376,GD
2016-03-02,137.69,138.12,133.57,135.61,2665787,GD
2016-03-03,135.74,136.53,134.67,135.74,2012562,GD
2016-03-04,135.74,136.52,134.882,135.28,1710264,GD
2016-03-07,134.17,134.95,131.51,132.33,2099304,GD
2016-03-08,131.28,132.27,130.74,131.4,1782193,GD
2016-03-09,131.62,132.34,130.63,131.91,1503346,GD
2016-03-10,132.8,134.26,131.94,133.57,2234647,GD
2016-03-11,134.55,136.04,134.32,135.52,1496187,GD
2016-03-14,134.94,135.56,134.13,134.21,1419340,GD
2016-03-15,134.09,134.09,132.38,133.29,1468255,GD
2016-03-16,133.28,134.43,132.54,133.99,1146604,GD
2016-03-17,134.26,134.466,133.52,134.12,1617006,GD
2016-03-18,134.49,136.085,134.17,135.45,2581235,GD
2016-03-21,134.9,135.41,134.39,134.78,1152116,GD
2016-03-22,134.68,135.98,134.02,135.24,954882,GD
2016-03-23,135.2,135.519,134.09,134.32,785603,GD
2016-03-24,132.4,132.4,127.74,129.08,3344481,GD
2016-03-28,129.5,131.11,128.99,130.82,1786060,GD
2016-03-29,130.79,132.1955,130.06,131.86,1633783,GD
2016-03-30,132.13,132.3999,131.24,131.73,1400252,GD
2016-03-31,131.57,131.82,130.42,131.37,1820779,GD
2016-04-01,130.38,132.62,129.69,132.34,2060940,GD
2016-04-04,132.29,133.065,131.52,131.69,1556101,GD
2016-04-05,131.34,132.33,130.62,130.85,1488732,GD
2016-04-06,129.79,131.85,129.55,131.72,1455182,GD
2016-04-07,131.28,133.0,130.84,131.39,1419792,GD
2016-04-08,132.42,133.8,132.29,132.91,1120784,GD
2016-04-11,133.38,134.07,131.86,131.9,902231,GD
2016-04-12,131.94,133.85,131.82,133.55,826881,GD
2016-04-13,134.48,134.99,133.5,134.32,1387821,GD
2016-04-14,134.12,134.44,132.9,133.57,1159867,GD
2016-04-15,133.69,135.14,133.51,134.81,1158625,GD
2016-04-18,134.62,136.51,134.34,136.29,1283500,GD
2016-04-19,136.55,136.948,135.58,136.69,1568010,GD
2016-04-20,136.74,139.04,136.6,136.71,1639002,GD
2016-04-21,136.86,138.77,136.695,137.72,1493164,GD
2016-04-22,138.03,138.43,136.44,137.9,1140928,GD
2016-04-25,137.05,137.75,136.5,136.79,951482,GD
2016-04-26,137.51,139.0,137.2355,138.71,1468894,GD
2016-04-27,139.0,144.15,138.6,143.61,2888131,GD
2016-04-28,142.21,143.45,140.67,141.16,1782992,GD
2016-04-29,140.1,140.83,139.0,140.52,1893673,GD
2016-05-02,140.72,142.8,139.97,141.83,1529103,GD
2016-05-03,141.14,142.82,140.07,142.34,1291672,GD
2016-05-04,141.99,142.35,140.66,141.43,958244,GD
2016-05-05,141.66,142.605,141.01,142.2,1429049,GD
2016-05-06,141.99,143.67,141.7303,143.44,1780881,GD
2016-05-09,143.28,144.76,142.71,142.97,1399974,GD
2016-05-10,143.74,145.8,143.595,145.71,1564991,GD
2016-05-11,145.74,146.31,144.7142,144.96,1383472,GD
2016-05-12,144.74,145.98,144.29,145.31,1372087,GD
2016-05-13,144.87,145.68,144.17,144.37,991235,GD
2016-05-16,144.06,145.8149,144.0,145.37,937312,GD
2016-05-17,145.43,147.16,144.26,145.0,1557506,GD
2016-05-18,144.31,145.92,143.41,144.31,1154389,GD
2016-05-19,143.46,143.96,142.31,143.59,1236925,GD
2016-05-20,144.48,144.94,143.72,144.62,1194496,GD
2016-05-23,144.28,144.625,142.25,142.25,1631955,GD
2016-05-24,142.75,143.36,142.72,142.96,1977783,GD
2016-05-25,143.45,143.56,142.55,142.97,1349529,GD
2016-05-26,142.95,143.28,142.47,142.83,951435,GD
2016-05-27,142.8,143.43,142.79,143.13,761207,GD
2016-05-31,143.54,143.91,141.54,141.87,1690851,GD
2016-06-01,141.38,141.81,140.97,141.47,5111268,GD
2016-06-02,140.92,141.4699,139.99,140.13,2087041,GD
2016-06-03,140.01,140.87,138.76,140.23,2602403,GD
2016-06-06,140.53,141.25,140.04,140.34,979923,GD
2016-06-07,140.75,141.81,140.56,141.06,1827134,GD
2016-06-08,140.87,141.67,140.6,141.49,870546,GD
2016-06-09,141.19,142.13,141.0,141.98,1347258,GD
2016-06-10,141.17,142.09,141.028,141.53,1400764,GD
2016-06-13,141.2,141.616,139.03,139.11,1390839,GD
2016-06-14,138.99,139.46,138.3029,139.43,1084114,GD
2016-06-15,139.75,140.81,139.53,140.11,1462240,GD
2016-06-16,139.54,140.65,138.43,139.76,946185,GD
2016-06-17,139.9,140.0865,138.0801,138.99,1520413,GD
2016-06-20,140.42,141.56,139.97,140.92,1897486,GD
2016-06-21,141.22,141.58,139.41,139.41,1597285,GD
2016-06-22,139.78,140.39,138.61,138.79,1359968,GD
2016-06-23,140.15,140.15,138.87,139.78,1017859,GD
2016-06-24,135.89,138.88,135.03,136.14,4483687,GD
2016-06-27,135.0,135.45,132.68,133.06,2301548,GD
2016-06-28,134.56,134.56,132.81,133.95,1912091,GD
2016-06-29,134.74,135.8,133.25,135.63,1299856,GD
2016-06-30,135.82,139.54,135.81,139.24,2677003,GD
2016-07-01,139.52,141.54,139.5,141.34,3942954,GD
2016-07-05,140.93,141.0,137.79,138.41,1948706,GD
2016-07-06,138.14,140.03,136.71,139.89,1998702,GD
2016-07-07,139.69,140.9,138.36,138.69,1439291,GD
2016-07-08,139.56,140.8,139.1,140.48,2033872,GD
2016-07-11,140.56,141.95,140.56,141.19,1331676,GD
2016-07-12,142.1,142.689,141.44,141.54,1853723,GD
2016-07-13,141.7,142.42,141.41,141.73,1100710,GD
2016-07-14,142.81,143.2,142.05,142.56,1111889,GD
2016-07-15,142.91,143.0,142.04,142.09,1448730,GD
2016-07-18,142.05,142.29,140.92,141.0,1278037,GD
2016-07-19,141.0,143.68,140.87,143.31,2450079,GD
2016-07-20,143.71,144.69,143.42,144.54,1511745,GD
2016-07-21,144.61,144.62,142.18,142.86,986884,GD
2016-07-22,142.59,143.89,142.13,143.77,829954,GD
2016-07-25,143.28,143.965,142.53,143.72,1142034,GD
2016-07-26,143.99,144.61,143.49,144.51,1312977,GD
2016-07-27,146.07,147.67,143.58,146.63,2743009,GD
2016-07-28,146.5,147.49,145.05,147.1,2150502,GD
2016-07-29,146.46,147.19,145.69,146.89,1591399,GD
2016-08-01,147.15,149.37,146.9325,149.09,2237844,GD
2016-08-02,148.59,149.31,147.37,148.22,1711352,GD
2016-08-03,148.18,148.44,147.19,147.81,1192525,GD
2016-08-04,147.96,148.38,146.82,147.37,1398653,GD
2016-08-05,147.57,149.01,147.45,148.89,1138379,GD
2016-08-08,148.56,149.16,147.8,148.11,833867,GD
2016-08-09,148.14,148.87,148.1,148.57,921292,GD
2016-08-10,149.59,151.6,149.59,151.47,2667832,GD
2016-08-11,151.38,151.76,150.55,151.3,2155838,GD
2016-08-12,150.73,151.75,150.73,151.47,1045005,GD
2016-08-15,151.43,153.8,151.37,153.4,2128704,GD
2016-08-16,152.75,153.35,152.02,152.4,1206412,GD
2016-08-17,152.55,153.09,151.77,152.97,1155758,GD
2016-08-18,152.91,153.2,151.77,152.43,1514050,GD
2016-08-19,151.94,152.571,151.3439,152.38,1152229,GD
2016-08-22,152.37,152.58,151.79,152.22,1086274,GD
2016-08-23,153.0,153.0,151.65,152.15,1352161,GD
2016-08-24,151.83,152.53,151.42,152.29,1040471,GD
2016-08-25,152.29,153.0095,151.81,152.68,907970,GD
2016-08-26,152.93,153.19,150.96,151.58,1153766,GD
2016-08-29,151.48,152.9,151.39,152.82,954419,GD
2016-08-30,152.69,153.0,151.89,152.56,665378,GD
2016-08-31,152.56,152.7,151.61,152.22,1054206,GD
2016-09-01,152.63,153.15,151.58,152.84,597631,GD
2016-09-02,153.2,153.93,152.99,153.81,1041870,GD
2016-09-06,153.74,154.98,153.59,154.63,992988,GD
2016-09-07,154.48,154.745,152.79,153.11,1054264,GD
2016-09-08,152.87,152.87,151.35,152.4,1002523,GD
2016-09-09,151.6,151.68,149.9,149.91,1195939,GD
2016-09-12,149.14,152.23,149.14,151.81,1006158,GD
2016-09-13,150.99,151.63,150.1075,150.6,920233,GD
2016-09-14,150.57,151.97,149.48,149.83,1427659,GD
2016-09-15,150.15,152.24,149.85,152.16,1224128,GD
2016-09-16,151.55,151.6616,149.57,150.75,1869328,GD
2016-09-19,151.68,152.87,151.596,152.17,886944,GD
2016-09-20,152.41,152.89,151.47,151.86,726799,GD
2016-09-21,152.0,153.19,151.6774,153.1,800701,GD
2016-09-22,153.88,154.88,153.47,154.86,1161076,GD
2016-09-23,152.04,154.36,150.0,153.81,876828,GD
2016-09-26,153.47,154.8799,153.07,153.87,1252583,GD
2016-09-27,153.72,155.7,153.54,155.28,1412974,GD
2016-09-28,155.77,156.2082,155.1,156.01,1083328,GD
2016-09-29,155.16,156.97,154.825,155.61,1771343,GD
2016-09-30,156.36,156.95,154.69,155.16,1856926,GD
2016-10-03,154.58,155.65,154.21,154.71,1325952,GD
2016-10-04,155.46,155.61,152.87,153.55,1412954,GD
2016-10-05,153.39,154.48,153.28,153.72,1142818,GD
2016-10-06,153.8,154.43,153.13,154.14,1685100,GD
2016-10-07,151.83,153.22,150.26,152.96,2063784,GD
2016-10-10,153.53,154.26,152.58,152.89,1247717,GD
2016-10-11,152.06,152.36,149.04,149.6,1693971,GD
2016-10-12,149.61,150.56,149.55,150.0,1151692,GD
2016-10-13,149.49,151.46,149.49,151.01,951293,GD
2016-10-14,152.79,152.79,151.31,151.34,862647,GD
2016-10-17,151.28,151.61,150.35,150.48,971617,GD
2016-10-18,151.35,152.29,151.24,151.88,703763,GD
2016-10-19,152.1,152.7,151.41,151.42,706846,GD
2016-10-20,151.48,151.78,150.23,150.71,944135,GD
2016-10-21,149.58,150.325,149.13,150.18,1245660,GD
2016-10-24,151.17,152.18,151.0,151.44,905534,GD
2016-10-25,151.21,153.05,151.21,152.59,1448702,GD
2016-10-26,149.67,152.95,149.05,151.14,2787418,GD
2016-10-27,151.58,151.677,149.1,150.13,1594045,GD
2016-10-28,150.46,152.49,150.09,151.5,1500931,GD
2016-10-31,152.03,152.21,150.72,150.74,1568305,GD
2016-11-01,151.07,152.12,149.4801,149.98,1529944,GD
2016-11-02,149.69,151.1199,149.56,149.67,1309435,GD
2016-11-03,150.0,150.49,148.76,150.03,1461185,GD
2016-11-04,150.03,151.1,149.665,149.81,1059625,GD
2016-11-07,151.31,152.43,150.9,152.39,1425313,GD
2016-11-08,152.26,154.33,152.06,153.78,1216924,GD
2016-11-09,157.67,163.56,157.67,162.09,5323064,GD
2016-11-10,162.47,166.8169,162.47,166.51,3251857,GD
2016-11-11,165.99,168.6,164.09,168.55,1725623,GD
2016-11-14,169.86,171.19,168.56,170.19,2589668,GD
2016-11-15,169.97,170.82,166.37,168.02,2508821,GD
2016-11-16,167.72,167.89,165.29,165.84,1611686,GD
2016-11-17,165.82,166.91,165.22,165.63,1553250,GD
2016-11-18,165.51,167.36,164.97,166.62,1596944,GD
2016-11-21,166.95,168.7,166.81,168.43,1523992,GD
2016-11-22,169.7,170.38,168.42,170.18,1446449,GD
2016-11-23,170.4,171.19,169.87,170.55,1432656,GD
2016-11-25,170.78,172.23,170.46,172.08,627023,GD
2016-11-28,172.24,173.55,172.0,172.67,1835445,GD
2016-11-29,172.97,175.7,172.97,175.13,1640310,GD
2016-11-30,175.42,176.45,174.7,175.35,2326611,GD
2016-12-01,175.81,177.39,175.59,176.4,1691748,GD
2016-12-02,176.5,178.73,176.3,178.67,1716030,GD
2016-12-05,179.8,180.09,178.25,178.52,1744551,GD
2016-12-06,177.59,178.77,176.34,178.09,1923518,GD
2016-12-07,178.1,178.47,176.67,178.43,1941842,GD
2016-12-08,178.08,178.125,173.44,173.67,2366089,GD
2016-12-09,173.43,175.635,173.28,175.39,1495613,GD
2016-12-12,172.22,174.13,168.0,173.74,2961717,GD
2016-12-13,174.61,176.28,173.525,174.31,1462756,GD
2016-12-14,174.49,175.5,173.51,173.74,1721119,GD
2016-12-15,173.34,175.86,173.34,174.12,1193895,GD
2016-12-16,174.47,176.4,173.86,174.41,3017433,GD
2016-12-19,175.0,175.75,173.61,174.63,1358751,GD
2016-12-20,174.96,176.07,174.11,175.26,1185617,GD
2016-12-21,175.6,175.92,174.02,174.1,944420,GD
2016-12-22,174.56,175.09,173.881,174.53,904899,GD
2016-12-23,173.89,175.46,173.83,175.25,685225,GD
2016-12-27,175.95,176.36,173.97,174.58,999496,GD
2016-12-28,174.7,175.31,172.94,173.05,1182495,GD
2016-12-29,173.55,174.07,172.35,173.21,967835,GD
2016-12-30,173.75,174.27,171.65,172.66,1192293,GD
2017-01-03,174.39,176.72,174.26,175.45,1321857,GD
2017-01-04,176.14,176.2584,174.21,175.54,1238472,GD
2017-01-05,175.78,178.36,175.1,176.14,1279796,GD
2017-01-06,176.0,177.77,175.74,177.46,998624,GD
2017-01-09,176.6,177.5,175.71,176.07,1072728,GD
2017-01-10,176.77,177.9,175.75,176.36,1095145,GD
2017-01-11,176.33,177.11,175.27,177.07,1425717,GD
2017-01-12,177.23,177.23,173.5978,176.52,1275819,GD
2017-01-13,176.77,178.08,176.41,177.89,952949,GD
2017-01-17,177.0,177.99,174.971,175.97,1202185,GD
2017-01-18,175.17,176.09,174.3,175.99,950155,GD
2017-01-19,177.0,178.36,175.9,177.81,1523619,GD
2017-01-20,178.31,178.92,176.85,178.28,1755435,GD
2017-01-23,178.52,179.19,176.1,177.23,1265465,GD
2017-01-24,176.34,178.42,175.85,177.25,1213848,GD
2017-01-25,176.42,177.2,172.43,175.32,2656146,GD
2017-01-26,175.5,177.62,175.25,177.3,1844695,GD
2017-01-27,176.31,187.37,175.7,185.14,4338991,GD
2017-01-30,185.23,186.31,180.681,182.47,2802805,GD
2017-01-31,181.14,181.47,178.901,181.08,2235754,GD
2017-02-01,181.31,182.44,180.15,181.03,1244296,GD
2017-02-02,180.75,181.31,179.11,180.36,1130244,GD
2017-02-03,180.03,183.25,180.02,183.12,1544711,GD
2017-02-06,183.4,184.61,182.67,183.04,1106768,GD
2017-02-07,183.91,185.0,183.1,183.21,1532573,GD
2017-02-08,182.9,183.935,181.94,183.14,1249626,GD
2017-02-09,183.68,183.84,182.42,182.59,1310645,GD
2017-02-10,182.84,184.66,182.16,184.4,1414935,GD
2017-02-13,184.65,187.4999,184.65,186.6,1272722,GD
2017-02-14,187.05,187.48,184.61,187.23,1391513,GD
2017-02-15,186.76,188.295,186.24,187.99,998618,GD
2017-02-16,188.05,188.76,186.43,188.74,1153610,GD
2017-02-17,188.6,189.1,187.4,189.06,1163416,GD
2017-02-21,189.02,189.94,188.6,189.59,1102773,GD
2017-02-22,189.58,189.98,188.74,189.89,765703,GD
2017-02-23,189.87,190.59,187.53,188.3,1157962,GD
2017-02-24,187.9,189.71,187.01,189.63,1147538,GD
2017-02-27,189.65,190.89,188.27,190.4,1605025,GD
2017-02-28,190.19,191.31,189.3,189.81,1874383,GD
2017-03-01,190.5,193.17,190.24,192.41,2088612,GD
2017-03-02,192.2,192.65,190.671,191.05,1064889,GD
2017-03-03,190.99,191.05,188.74,189.65,1502617,GD
2017-03-06,189.28,191.305,189.0109,190.94,1126918,GD
2017-03-07,190.9,192.2,190.43,191.47,926699,GD
2017-03-08,191.32,191.39,190.08,190.38,926557,GD
2017-03-09,190.53,191.33,189.83,190.34,843173,GD
2017-03-10,191.85,191.85,189.62,190.84,835755,GD
2017-03-13,190.83,191.68,190.62,191.56,852973,GD
2017-03-14,190.83,191.0,189.33,189.75,1055234,GD
2017-03-15,190.08,192.0,189.75,191.66,985938,GD
2017-03-16,191.97,192.18,189.92,190.65,1082767,GD
2017-03-17,191.31,194.0,190.9,193.27,1824484,GD
2017-03-20,193.2,193.65,191.77,191.98,930482,GD
2017-03-21,192.35,193.16,188.25,188.69,1266500,GD
2017-03-22,188.88,190.13,187.95,189.6,835908,GD
2017-03-23,189.54,190.605,189.01,189.56,794531,GD
2017-03-24,189.54,189.895,186.35,187.52,1498560,GD
2017-03-27,184.89,186.18,183.7201,185.49,1930621,GD
2017-03-28,185.0,189.45,184.88,188.44,1231043,GD
2017-03-29,188.0,188.92,187.2,188.29,869704,GD
2017-03-30,188.44,189.3,188.2,188.78,926293,GD
2017-03-31,188.39,188.56,186.42,187.2,2063841,GD
2017-04-03,187.48,188.2,186.26,187.74,1259488,GD
2017-04-04,187.74,188.33,186.34,187.72,1073632,GD
2017-04-05,187.62,189.32,185.73,185.85,931983,GD
2017-04-06,185.87,187.13,185.85,186.3,746083,GD
2017-04-07,188.8,189.42,186.6,188.04,1189368,GD
2017-04-10,188.09,188.85,187.26,187.66,911081,GD
2017-04-11,187.44,188.942,186.67,188.38,810587,GD
2017-04-12,188.43,188.7,186.13,186.34,1121017,GD
2017-04-13,186.04,188.01,185.641,186.73,1173275,GD
2017-04-17,187.18,188.97,186.87,188.89,843945,GD
2017-04-18,188.3,189.6,187.07,187.38,1199413,GD
2017-04-19,187.84,188.24,187.03,187.75,1239830,GD
2017-04-20,188.02,189.04,187.38,188.13,984279,GD
2017-04-21,188.84,189.9,188.2,188.94,1153330,GD
2017-04-24,191.38,192.49,190.41,191.91,1561395,GD
2017-04-25,190.87,193.48,190.69,193.24,1819796,GD
2017-04-26,194.67,196.97,193.74,194.85,1958031,GD
2017-04-27,195.48,196.62,193.95,195.03,976567,GD
2017-04-28,195.04,195.28,193.43,193.79,1195409,GD
2017-05-01,194.24,194.9997,193.15,193.15,1004876,GD
2017-05-02,193.9,194.07,193.0,194.07,941538,GD
2017-05-03,193.87,194.5,192.8855,194.18,773479,GD
2017-05-04,194.28,195.13,193.38,194.55,1101736,GD
2017-05-05,194.75,195.99,194.27,195.97,703159,GD
2017-05-08,195.59,196.5,195.13,196.33,893638,GD
2017-05-09,196.49,197.0,196.07,196.59,749265,GD
2017-05-10,195.06,195.89,193.35,194.39,1365543,GD
2017-05-11,194.26,195.43,193.17,194.98,905559,GD
2017-05-12,194.36,195.64,194.17,195.59,674910,GD
2017-05-15,195.48,196.03,194.88,195.18,906023,GD
2017-05-16,195.07,196.19,194.81,195.29,790010,GD
2017-05-17,193.72,194.24,191.61,192.01,1378965,GD
2017-05-18,191.79,193.51,190.305,192.64,1256248,GD
2017-05-19,193.21,196.5,192.956,195.87,1069991,GD
2017-05-22,197.48,199.0,196.295,197.75,1453701,GD
2017-05-23,198.22,199.37,197.04,199.32,1018945,GD
2017-05-24,199.6,200.608,199.08,199.98,712966,GD
2017-05-25,200.51,201.9,200.19,201.09,1122693,GD
2017-05-26,201.09,202.576,200.85,202.24,751603,GD
2017-05-30,202.19,202.65,200.95,202.01,921124,GD
2017-05-31,202.37,203.28,201.58,203.25,1488767,GD
2017-06-01,203.16,203.47,201.88,202.52,1293461,GD
2017-06-02,202.7,205.07,202.58,203.7,917422,GD
2017-06-05,203.37,203.48,201.34,201.47,901972,GD
2017-06-06,200.93,201.24,198.3,198.44,1192706,GD
2017-06-07,198.85,199.02,197.73,198.87,938578,GD
2017-06-08,199.36,199.83,197.59,199.64,996454,GD
2017-06-09,199.64,200.7414,198.44,199.47,1056493,GD
2017-06-12,199.47,200.06,197.03,198.4,1859034,GD
2017-06-13,198.4,200.93,198.12,200.55,1263991,GD
2017-06-14,200.55,202.45,200.35,201.28,934567,GD
2017-06-15,199.77,202.27,199.24,202.03,827543,GD
2017-06-16,202.37,203.3,201.66,202.67,1391515,GD
2017-06-19,203.41,204.74,203.0,204.52,1066076,GD
2017-06-20,203.76,205.17,203.76,203.86,838427,GD
2017-06-21,204.4,204.88,203.5,203.89,669719,GD
2017-06-22,203.79,203.9812,201.19,201.26,907821,GD
2017-06-23,201.23,202.42,200.8101,201.32,1203322,GD
2017-06-26,201.77,202.33,200.13,200.2,676873,GD
2017-06-27,200.11,200.3582,198.83,198.84,714035,GD
2017-06-28,199.82,201.415,199.33,200.83,787327,GD
2017-06-29,200.99,201.07,196.13,196.96,1423016,GD
2017-06-30,197.75,199.21,196.26,198.1,944651,GD
2017-07-03,199.42,200.55,198.14,199.66,750575,GD
2017-07-05,199.03,201.21,198.95,200.74,1152298,GD
2017-07-06,200.7,201.07,198.79,199.02,799711,GD
2017-07-07,199.5,202.18,199.115,201.26,1300643,GD
2017-07-10,201.22,202.24,200.21,201.07,1028703,GD
2017-07-11,200.8,201.01,198.75,199.91,1140144,GD
2017-07-12,201.32,202.47,199.87,201.11,1404118,GD
2017-07-13,201.19,201.47,199.97,200.15,778944,GD
2017-07-14,200.28,201.68,200.06,201.15,1032699,GD
2017-07-17,201.08,201.42,199.5,200.14,1151343,GD
2017-07-18,200.25,201.67,199.28,201.42,1128913,GD
2017-07-19,202.0,202.4599,201.25,202.34,739801,GD
2017-07-20,202.51,203.19,201.995,202.4,1064418,GD
2017-07-21,202.11,204.55,201.83,204.55,992890,GD
2017-07-24,204.55,205.51,204.13,204.93,1073777,GD
2017-07-25,205.66,205.9,202.905,203.56,1209052,GD
2017-07-26,199.1,199.37,193.57,194.66,4079716,GD
2017-07-27,195.73,195.93,192.84,193.84,2266185,GD
2017-07-28,194.05,198.07,194.04,197.94,1785838,GD
2017-07-31,198.58,198.59,196.08,196.33,1476133,GD
2017-08-01,196.96,196.98,193.9,196.53,1403099,GD
2017-08-02,196.53,198.175,196.08,198.04,981108,GD
2017-08-03,198.3,199.4,197.33,199.33,1071078,GD
2017-08-04,199.52,200.07,198.47,200.07,1247391,GD
2017-08-07,200.34,201.55,199.43,201.14,1482061,GD
2017-08-08,199.24,200.93,198.22,198.8,1352601,GD
2017-08-09,199.29,201.92,198.25,201.0,1353947,GD
2017-08-10,200.67,200.99,198.04,198.28,1122782,GD
2017-08-11,198.52,199.86,197.8,197.89,1105954,GD
2017-08-14,199.17,200.5,198.4884,200.3,1192199,GD
2017-08-15,200.56,200.56,198.89,199.49,1017912,GD
2017-08-16,200.0,201.33,199.63,200.61,876402,GD
2017-08-17,199.36,200.1,197.89,197.99,1020539,GD
2017-08-18,198.38,199.8,196.77,198.73,1581719,GD
2017-08-21,198.27,201.02,198.25,200.95,984508,GD
2017-08-22,199.45,201.58,198.99,201.23,877459,GD
2017-08-23,200.7,201.17,199.4,199.75,831294,GD
2017-08-24,200.22,200.27,198.7463,199.47,723525,GD
2017-08-25,200.32,200.7613,198.94,199.05,651470,GD
2017-08-28,199.91,199.91,197.7,197.87,808647,GD
2017-08-29,198.27,201.02,198.25,200.95,984868,GD
2017-08-30,200.95,201.26,200.07,201.22,893766,GD
2017-08-31,201.74,202.2721,201.16,201.35,842702,GD
2017-09-01,201.77,201.87,199.98,200.0,734694,GD
2017-09-05,200.91,200.91,198.14,198.73,1198185,GD
2017-09-06,199.55,199.58,196.65,196.74,997802,GD
2017-09-07,197.0,197.75,195.7,197.04,977095,GD
2017-09-08,196.52,198.4,196.0,197.87,614677,GD
2017-09-11,198.62,200.5,198.57,200.33,1048908,GD
2017-09-12,199.89,200.31,198.57,199.0,749409,GD
2017-09-13,198.3,198.5,196.8,196.85,853219,GD
2017-09-14,198.39,200.54,198.13,199.83,1240105,GD
2017-09-15,198.1,198.715,197.6,198.27,2095613,GD
2017-09-18,199.0,202.35,198.855,202.18,1313088,GD
2017-09-19,201.91,203.94,201.2604,203.12,784144,GD
2017-09-20,202.78,205.29,202.7,204.27,1308282,GD
2017-09-21,204.56,206.57,204.0,205.72,860577,GD
2017-09-22,206.09,206.5099,204.63,205.41,1040753,GD
2017-09-25,205.5,205.5,203.22,204.87,1202818,GD
2017-09-26,205.05,206.21,204.73,205.33,705505,GD
2017-09-27,205.77,207.6,205.35,206.8,903709,GD
2017-09-28,205.87,206.055,204.41,205.03,638864,GD
2017-09-29,204.83,205.71,204.02,205.58,732246,GD
2017-10-02,206.43,208.76,206.04,208.72,721866,GD
2017-10-03,208.72,210.94,208.42,210.53,907484,GD
2017-10-04,210.05,211.64,209.92,211.3,843089,GD
2017-10-05,210.76,214.11,210.62,213.45,1215314,GD
2017-10-06,212.86,213.29,211.73,212.6,941919,GD
2017-10-09,213.02,213.59,212.24,213.53,671581,GD
2017-10-10,214.0,214.0844,212.005,212.55,642548,GD
2017-10-11,212.94,213.1,212.23,212.83,704948,GD
2017-10-12,212.48,213.98,212.48,213.72,727206,GD
2017-10-13,214.5,214.81,213.28,213.34,782786,GD
2017-10-16,213.5,214.55,212.56,213.44,747983,GD
2017-10-17,212.75,213.33,210.95,211.54,769992,GD
2017-10-18,211.3,212.0,209.86,210.39,945717,GD
2017-10-19,210.3,211.95,209.71,211.64,674509,GD
2017-10-20,212.59,214.02,211.73,213.86,899469,GD
2017-10-23,213.86,214.17,212.47,212.51,837312,GD
2017-10-24,212.51,214.81,211.86,212.08,1350873,GD
2017-10-25,208.2,211.245,206.01,207.33,1567984,GD
2017-10-26,208.18,208.5,202.03,203.91,1474183,GD
2017-10-27,204.5,205.68,204.1,204.99,1255138,GD
2017-10-30,204.82,206.93,204.82,206.17,1259722,GD
2017-10-31,206.36,206.36,202.93,202.98,995843,GD
2017-11-01,203.57,204.21,200.54,201.62,1735276,GD
2017-11-02,201.73,204.18,201.31,203.82,1079252,GD
2017-11-03,204.32,205.5,203.25,204.06,995303,GD
2017-11-06,204.0,204.02,202.34,202.37,739956,GD
2017-11-07,202.37,203.86,202.21,203.76,918008,GD
2017-11-08,203.89,203.96,202.5,202.62,841222,GD
2017-11-09,202.17,202.38,198.6,198.87,1297229,GD
2017-11-10,198.85,201.87,198.08,199.77,929810,GD
2017-11-13,199.13,201.75,199.02,200.13,912161,GD
2017-11-14,199.25,201.05,199.01,200.22,813640,GD
2017-11-15,199.45,201.65,198.85,198.99,1069094,GD
2017-11-16,199.49,200.17,198.67,199.22,1103818,GD
2017-11-17,198.26,199.56,197.75,197.77,763303,GD
2017-11-20,198.01,199.399,197.71,198.74,1284180,GD
2017-11-21,198.72,200.34,197.88,200.1,1190783,GD
2017-11-22,199.82,200.65,199.215,200.04,921844,GD
2017-11-24,200.19,200.76,199.89,200.0,411418,GD
2017-11-27,200.0,201.35,199.76,201.07,1026736,GD
2017-11-28,201.89,204.73,201.145,204.19,1159375,GD
2017-11-29,204.61,204.96,203.651,204.17,724924,GD
2017-11-30,204.21,207.85,203.75,207.16,1912229,GD
2017-12-01,207.11,207.18,199.79,202.64,1311450,GD
2017-12-04,203.75,204.605,201.138,201.69,1705994,GD
2017-12-05,202.42,202.52,199.83,199.91,960216,GD
2017-12-06,199.93,201.34,199.93,200.21,1223175,GD
2017-12-07,199.89,201.155,199.281,200.17,1236080,GD
2017-12-08,200.24,201.21,198.87,201.07,1344610,GD
2017-12-11,201.2,201.33,199.31,199.64,804185,GD
2017-12-12,197.91,198.48,196.07,196.18,1960978,GD
2017-12-13,196.67,198.14,196.39,196.63,1417919,GD
2017-12-14,197.91,198.43,195.69,196.22,1136754,GD
2017-12-15,197.66,199.89,196.33,198.84,1981955,GD
2017-12-18,198.98,199.32,196.75,198.45,1559225,GD
2017-12-19,198.39,200.54,198.13,199.83,1299960,GD
2017-12-20,200.5,201.765,199.95,201.3,1049803,GD
2017-12-21,201.335,203.16,200.69,202.48,1501971,GD
2017-12-22,203.09,203.45,202.16,202.64,788264,GD
2017-12-26,202.85,203.73,201.69,201.97,574989,GD
2017-12-27,202.01,203.36,201.18,202.72,600968,GD
2017-12-28,203.45,204.04,202.78,203.86,692771,GD
2017-12-29,204.0,204.64,203.21,203.45,768774,GD
2018-01-02,203.54,204.0,199.97,200.49,1587962,GD
2018-01-03,200.21,202.15,199.5,201.74,1692731,GD
2018-01-04,202.37,205.5299,201.83,205.21,1473247,GD
2018-01-05,205.98,206.25,203.63,204.7,1722578,GD
2018-01-08,204.85,205.58,204.32,204.7,1044873,GD
2018-01-09,205.49,206.98,205.0,205.88,1290162,GD
2018-01-10,205.0,206.05,204.25,204.75,957237,GD
2018-01-11,204.79,206.17,204.7,205.51,1246208,GD
2018-01-12,206.53,211.75,205.59,210.59,1892695,GD
2018-01-16,211.01,211.62,206.0,206.33,1753762,GD
2018-01-17,207.76,209.05,206.79,208.52,1421048,GD
2018-01-18,208.36,209.44,207.19,207.8,1241899,GD
2018-01-19,209.41,209.41,207.525,209.1,1413853,GD
2018-01-22,209.08,209.23,207.04,208.2,1894976,GD
2018-01-23,208.3,208.79,206.825,207.48,2277417,GD
2018-01-24,202.99,220.16,201.4,219.27,4176208,GD
2018-01-25,220.0,227.71,219.6,226.53,3237685,GD
2018-01-26,224.95,226.55,221.67,226.24,1977734,GD
2018-01-29,226.5,229.54,225.23,225.5,1737681,GD
2018-01-30,224.91,225.87,222.3,224.28,1590173,GD
2018-01-31,226.09,226.91,222.38,222.48,1833611,GD
2018-02-01,222.39,227.82,222.0,225.21,1780467,GD
2018-02-02,220.84,225.44,220.84,221.72,1377865,GD
2018-02-05,220.44,222.35,208.91,211.22,2376045,GD
2018-02-06,206.32,213.09,203.9,212.46,2901431,GD
2018-02-07,212.41,218.615,212.01,214.95,1962078,GD
2013-02-08,22.5,22.56,22.45,22.5,24424506,GE
2013-02-11,22.49,22.51,22.35,22.45,19738628,GE
2013-02-12,22.48,22.65,22.48,22.58,34139526,GE
2013-02-13,23.11,23.48,23.04,23.39,84933955,GE
2013-02-14,23.25,23.49,23.11,23.41,53990644,GE
2013-02-15,23.48,23.55,23.23,23.29,39288629,GE
2013-02-19,23.42,23.75,23.41,23.75,41218513,GE
2013-02-20,23.71,23.75,23.35,23.41,38092203,GE
2013-02-21,23.18,23.35,23.12,23.26,47809553,GE
2013-02-22,23.35,23.448,23.23,23.39,27830319,GE
2013-02-25,23.5,23.53,22.81,22.81,51616159,GE
2013-02-26,22.97,23.15,22.91,23.05,41314773,GE
2013-02-27,23.02,23.4,23.0,23.37,29675208,GE
2013-02-28,23.37,23.46,23.2,23.22,39652348,GE
2013-03-01,23.02,23.34,23.0,23.19,41216047,GE
2013-03-04,23.15,23.28,23.03,23.27,25445927,GE
2013-03-05,23.46,23.71,23.44,23.59,35625119,GE
2013-03-06,23.84,23.84,23.67,23.67,31537842,GE
2013-03-07,23.7,23.83,23.67,23.68,22956662,GE
2013-03-08,23.86,23.9,23.68,23.77,28953614,GE
2013-03-11,23.69,23.75,23.45,23.62,34946863,GE
2013-03-12,23.59,23.6,23.33,23.41,36596051,GE
2013-03-13,23.44,23.52,23.4,23.49,24153358,GE
2013-03-14,23.55,23.76,23.51,23.69,34635499,GE
2013-03-15,23.44,23.72,23.36,23.44,58860186,GE
2013-03-18,23.17,23.35,23.13,23.25,33699844,GE
2013-03-19,23.3,23.36,23.17,23.32,36088490,GE
2013-03-20,23.73,23.8,23.33,23.46,39161817,GE
2013-03-21,23.42,23.6,23.29,23.29,38532814,GE
2013-03-22,23.32,23.4,23.28,23.37,30404441,GE
2013-03-25,23.45,23.48,23.05,23.24,41681551,GE
2013-03-26,23.27,23.3,23.01,23.12,32353323,GE
2013-03-27,23.02,23.14,22.85,23.1,27492548,GE
2013-03-28,23.14,23.195,22.99,23.12,31097389,GE
2013-04-01,23.03,23.1,22.97,23.08,27464953,GE
2013-04-02,23.17,23.37,23.0949,23.34,29180012,GE
2013-04-03,23.38,23.4,22.92,23.0,52574632,GE
2013-04-04,23.01,23.13,22.96,23.08,30470542,GE
2013-04-05,22.8,22.94,22.76,22.93,31404594,GE
2013-04-08,23.05,23.12,22.83,23.12,30468432,GE
2013-04-09,23.25,23.25,22.9,23.06,31624502,GE
2013-04-10,23.1,23.65,23.06,23.58,39769409,GE
2013-04-11,23.55,23.72,23.43,23.59,27083231,GE
2013-04-12,23.49,23.59,23.33,23.46,27232615,GE
2013-04-15,23.28,23.3,22.81,22.81,46456529,GE
2013-04-16,23.07,23.1,22.9,23.1,36001678,GE
2013-04-17,22.96,23.0299,22.65,22.76,42674113,GE
2013-04-18,22.76,22.845,22.57,22.67,41148449,GE
2013-04-19,21.94,22.03,21.61,21.75,108624009,GE
2013-04-22,21.67,21.68,21.11,21.35,87797475,GE
2013-04-23,21.55,21.69,21.36,21.5,65355836,GE
2013-04-24,21.69,22.03,21.65,21.96,51494391,GE
2013-04-25,22.21,22.23,21.91,21.95,41390347,GE
2013-04-26,21.98,22.4,21.97,22.21,47027992,GE
2013-04-29,22.31,22.32,22.0,22.27,36527024,GE
2013-04-30,22.29,22.38,22.21,22.29,34064705,GE
2013-05-01,22.1,22.35,22.1,22.15,39201446,GE
2013-05-02,22.25,22.32,22.15,22.32,27649366,GE
2013-05-03,22.57,22.85,22.55,22.57,45465241,GE
2013-05-06,22.56,22.64,22.32,22.58,28563657,GE
2013-05-07,22.69,22.79,22.62,22.68,27592661,GE
2013-05-08,22.68,23.02,22.6199,23.01,39968126,GE
2013-05-09,22.99,23.1,22.69,22.78,29974162,GE
2013-05-10,22.77,22.91,22.59,22.9,35116137,GE
2013-05-13,22.86,22.88,22.62,22.85,30284274,GE
2013-05-14,22.85,23.07,22.81,23.01,39601484,GE
2013-05-15,23.04,23.25,22.91,23.24,40153480,GE
2013-05-16,23.1,23.35,23.1,23.27,33018521,GE
2013-05-17,23.27,23.48,23.2,23.46,41039868,GE
2013-05-20,23.46,23.58,23.425,23.57,32833561,GE
2013-05-21,23.59,23.7834,23.59,23.66,33780531,GE
2013-05-22,23.78,24.13,23.75,23.86,68448868,GE
2013-05-23,23.52,23.75,23.45,23.66,44383416,GE
2013-05-24,23.5,23.67,23.49,23.53,41015195,GE
2013-05-28,23.77,23.835,23.575,23.6,47315622,GE
2013-05-29,23.42,23.7,23.4,23.64,39235876,GE
2013-05-30,23.58,23.76,23.5,23.6,29347051,GE
2013-05-31,23.59,23.79,23.3125,23.32,49239757,GE
2013-06-03,23.37,23.78,23.32,23.64,45229169,GE
2013-06-04,23.59,23.76,23.41,23.66,38701201,GE
2013-06-05,23.55,23.58,23.21,23.32,44754588,GE
2013-06-06,23.25,23.387,23.1,23.38,42605142,GE
2013-06-07,23.54,23.95,23.47,23.86,49039310,GE
2013-06-10,23.88,23.92,23.64,23.78,41626855,GE
2013-06-11,23.49,23.69,23.48,23.58,36183296,GE
2013-06-12,23.7,23.73,23.42,23.5,33840935,GE
2013-06-13,23.45,23.785,23.34,23.68,34931137,GE
2013-06-14,23.68,23.75,23.46,23.52,27845570,GE
2013-06-17,23.75,23.85,23.65,23.77,39278793,GE
2013-06-18,23.83,24.45,23.77,24.33,72762996,GE
2013-06-19,24.2,24.35,23.98,23.98,46079425,GE
2013-06-20,23.63,23.687,23.2,23.25,62749147,GE
2013-06-21,23.58,23.64,23.205,23.36,65030667,GE
2013-06-24,23.12,23.15,22.76,22.93,48773480,GE
2013-06-25,23.17,23.25,22.935,23.11,36578681,GE
2013-06-26,23.43,23.44,23.02,23.25,32544251,GE
2013-06-27,23.41,23.48,23.26,23.32,30867497,GE
2013-06-28,23.32,23.44,23.1635,23.19,45955809,GE
2013-07-01,23.21,23.64,23.19,23.34,35784569,GE
2013-07-02,23.27,23.34,22.88,22.9,47608551,GE
2013-07-03,22.85,22.98,22.76,22.91,21450528,GE
2013-07-05,23.17,23.24,22.95,23.24,22688771,GE
2013-07-08,23.36,23.53,23.27,23.32,35530142,GE
2013-07-09,23.52,23.8,23.51,23.62,31531927,GE
2013-07-10,23.72,23.73,23.36,23.54,28476003,GE
2013-07-11,23.91,23.96,23.63,23.94,32618383,GE
2013-07-12,23.99,24.0,23.59,23.76,33257164,GE
2013-07-15,23.73,23.74,23.555,23.63,35856419,GE
2013-07-16,23.66,23.67,23.34,23.43,38192873,GE
2013-07-17,23.54,23.61,23.43,23.54,26857913,GE
2013-07-18,23.6,23.94,23.56,23.63,41408709,GE
2013-07-19,24.21,24.95,24.1,24.72,103689532,GE
2013-07-22,24.77,24.92,24.73,24.86,41547982,GE
2013-07-23,24.87,24.88,24.63,24.71,32555658,GE
2013-07-24,24.79,24.84,24.56,24.62,27482917,GE
2013-07-25,24.61,24.69,24.52,24.69,29921022,GE
2013-07-26,24.65,24.66,24.5,24.65,31116413,GE
2013-07-29,24.53,24.6,24.46,24.49,25588650,GE
2013-07-30,24.57,24.64,24.4,24.48,31201482,GE
2013-07-31,24.57,24.69,24.36,24.37,38954927,GE
2013-08-01,24.6,24.867,24.52,24.62,31976686,GE
2013-08-02,24.52,24.7,24.4,24.7,25658006,GE
2013-08-05,24.57,24.6,24.49,24.52,17971975,GE
2013-08-06,24.49,24.5,24.25,24.31,22899841,GE
2013-08-07,24.21,24.34,24.085,24.34,27965027,GE
2013-08-08,24.47,24.54,24.22,24.33,22372476,GE
2013-08-09,24.34,24.44,24.21,24.25,20763750,GE
2013-08-12,24.14,24.3,24.06,24.27,27365889,GE
2013-08-13,24.3,24.3,24.1,24.2,28533713,GE
2013-08-14,24.2,24.29,24.05,24.07,27987906,GE
2013-08-15,23.97,24.26,23.92,24.0,39962617,GE
2013-08-16,23.88,24.05,23.86,23.95,36316557,GE
2013-08-19,23.9,23.96,23.76,23.85,32193865,GE
2013-08-20,23.77,23.85,23.63,23.72,30446599,GE
2013-08-21,23.72,23.79,23.56,23.61,31841702,GE
2013-08-22,23.66,23.8,23.61,23.78,31032993,GE
2013-08-23,23.83,23.85,23.64,23.78,20689585,GE
2013-08-26,23.74,23.79,23.56,23.61,25863585,GE
2013-08-27,23.36,23.39,23.11,23.18,51387293,GE
2013-08-28,23.16,23.4,23.16,23.2,28862606,GE
2013-08-29,23.16,23.3,23.095,23.11,22104575,GE
2013-08-30,23.44,23.5,23.04,23.14,46268666,GE
2013-09-03,23.31,23.45,22.92,23.06,52050234,GE
2013-09-04,22.99,23.18,22.96,23.17,31616824,GE
2013-09-05,23.34,23.35,23.0923,23.16,30300761,GE
2013-09-06,23.15,23.38,22.961,23.16,36732273,GE
2013-09-09,23.25,23.46,23.18,23.39,28179656,GE
2013-09-10,23.67,23.94,23.618,23.87,35719052,GE
2013-09-11,23.95,24.09,23.72,24.09,34603826,GE
2013-09-12,24.16,24.2,23.77,23.85,30679556,GE
2013-09-13,23.775,23.9,23.75,23.78,19071525,GE
2013-09-16,24.06,24.23,23.93,24.14,36900464,GE
2013-09-17,24.13,24.47,24.11,24.45,35753764,GE
2013-09-18,24.47,24.91,24.4,24.86,51161406,GE
2013-09-19,24.8,24.885,24.4,24.46,49720043,GE
2013-09-20,24.55,24.56,24.0,24.01,68006645,GE
2013-09-23,24.2,24.38,24.15,24.28,41414740,GE
2013-09-24,24.22,24.54,24.22,24.32,32414129,GE
2013-09-25,24.3,24.48,24.2,24.23,29437799,GE
2013-09-26,24.3,24.51,23.96,24.25,34249065,GE
2013-09-27,24.1,24.1,23.94,24.05,25677629,GE
2013-09-30,23.88,24.08,23.82,23.89,35229335,GE
2013-10-01,23.94,24.22,23.9,24.17,28985235,GE
2013-10-02,24.14,24.35,24.05,24.33,34205773,GE
2013-10-03,24.22,24.25,23.84,24.1,37466161,GE
2013-10-04,24.18,24.18,23.9,24.05,33274615,GE
2013-10-07,23.84,24.13,23.8,23.94,28974564,GE
2013-10-08,23.92,23.92,23.67,23.67,42610222,GE
2013-10-09,23.84,23.84,23.5,23.57,35095512,GE
2013-10-10,23.9,24.25,23.82,24.25,38162745,GE
2013-10-11,24.32,24.49,24.2,24.4,34175109,GE
2013-10-14,24.21,24.38,24.16,24.38,22023311,GE
2013-10-15,24.27,24.445,24.15,24.19,28352437,GE
2013-10-16,24.35,24.4,24.13,24.36,30116337,GE
2013-10-17,24.38,24.68,24.23,24.68,45374889,GE
2013-10-18,25.21,25.75,25.09,25.55,98515786,GE
2013-10-21,25.87,26.35,25.79,26.14,60783265,GE
2013-10-22,26.19,26.24,25.98,26.02,43281218,GE
2013-10-23,25.99,26.0,25.64,25.7,39520302,GE
2013-10-24,25.84,26.02,25.67,25.94,34619086,GE
2013-10-25,26.07,26.08,25.8,25.88,27358600,GE
2013-10-28,25.88,26.16,25.76,26.09,31486723,GE
2013-10-29,26.19,26.3,26.07,26.21,38421060,GE
2013-10-30,26.29,26.48,26.19,26.37,39812215,GE
2013-10-31,26.35,26.44,26.12,26.14,42831025,GE
2013-11-01,26.05,26.635,26.03,26.54,55635425,GE
2013-11-04,26.59,26.59,26.31,26.43,28167762,GE
2013-11-05,26.32,26.52,26.26,26.42,24878895,GE
2013-11-06,26.47,26.98,26.45,26.9,58645020,GE
2013-11-07,26.94,27.19,26.6,26.6,59523373,GE
2013-11-08,26.42,27.06,26.4,27.05,37709323,GE
2013-11-11,27.02,27.04,26.89,27.01,23837715,GE
2013-11-12,26.92,27.14,26.81,27.05,37560243,GE
2013-11-13,26.9699,27.15,26.75,27.15,34368845,GE
2013-11-14,27.15,27.2,26.86,26.99,32425183,GE
2013-11-15,27.01,27.43,26.97,27.2,51698463,GE
2013-11-18,27.28,27.5,27.11,27.22,39087309,GE
2013-11-19,27.13,27.33,26.915,27.03,35722019,GE
2013-11-20,26.99,27.17,26.88,26.96,30288795,GE
2013-11-21,27.02,27.02,26.76,26.91,30369466,GE
2013-11-22,26.87,27.09,26.855,27.08,22050921,GE
2013-11-25,27.14,27.17,26.73,26.73,32343094,GE
2013-11-26,26.72,26.945,26.72,26.78,36555553,GE
2013-11-27,26.83,26.9,26.75,26.83,22707733,GE
2013-11-29,26.75,26.87,26.63,26.66,21405931,GE
2013-12-02,26.65,26.735,26.56,26.66,34650696,GE
2013-12-03,26.6,26.6,26.34,26.56,32748678,GE
2013-12-04,26.34,26.6625,26.2,26.64,44947108,GE
2013-12-05,26.63,26.64,26.345,26.45,28459432,GE
2013-12-06,26.77,26.98,26.68,26.94,25347275,GE
2013-12-09,26.93,27.33,26.88,27.19,30729948,GE
2013-12-10,27.09,27.386,27.07,27.14,30864694,GE
2013-12-11,27.11,27.13,26.54,26.58,40161371,GE
2013-12-12,26.5,26.7,26.48,26.54,30960207,GE
2013-12-13,26.59,26.94,26.51,26.84,39833678,GE
2013-12-16,26.94,27.09,26.87,26.98,40160001,GE
2013-12-17,27.1,27.14,26.94,27.03,36632649,GE
2013-12-18,27.03,27.47,26.84,27.41,55268819,GE
2013-12-19,27.17,27.4,26.825,27.32,50749383,GE
2013-12-20,27.27,27.47,27.02,27.36,78154776,GE
2013-12-23,27.4301,27.49,27.27,27.4,29903353,GE
2013-12-24,27.38,27.66,27.36,27.61,15109682,GE
2013-12-26,27.68,27.96,27.6,27.83,24768806,GE
2013-12-27,27.84,27.9399,27.76,27.83,18992012,GE
2013-12-30,27.84,27.98,27.8,27.89,23839381,GE
2013-12-31,27.9,28.09,27.83,28.03,30312595,GE
2014-01-02,27.86,27.94,27.41,27.5,41503781,GE
2014-01-03,27.52,27.6,27.41,27.48,27575932,GE
2014-01-06,27.66,27.725,27.15,27.26,29366264,GE
2014-01-07,27.48,27.49,27.21,27.29,24745856,GE
2014-01-08,27.35,27.36,27.12,27.21,25872072,GE
2014-01-09,27.33,27.36,26.93,27.22,31319824,GE
2014-01-10,27.19,27.23,26.86,26.96,38856831,GE
2014-01-13,26.98,27.1,26.68,26.73,34457965,GE
2014-01-14,26.84,27.0,26.74,26.97,24954330,GE
2014-01-15,27.15,27.4,27.01,27.34,31886756,GE
2014-01-16,27.22,27.27,27.075,27.2,32691427,GE
2014-01-17,26.88,26.92,26.28,26.58,97353043,GE
2014-01-21,26.73,26.74,26.041,26.29,59981683,GE
2014-01-22,26.3,26.31,25.99,25.99,48771276,GE
2014-01-23,25.98,25.98,25.53,25.82,58062966,GE
2014-01-24,25.57,25.59,24.95,24.95,95835536,GE
2014-01-27,25.26,25.29,24.9,25.07,60605337,GE
2014-01-28,25.33,25.62,25.3,25.46,50485045,GE
2014-01-29,25.34,25.52,25.16,25.29,39649968,GE
2014-01-30,25.5,25.59,25.33,25.5,30138917,GE
2014-01-31,25.21,25.38,25.075,25.13,40348900,GE
2014-02-03,25.13,25.21,24.32,24.35,75524630,GE
2014-02-04,24.53,24.78,24.4,24.57,45872266,GE
2014-02-05,24.46,24.64,24.32,24.52,40282070,GE
2014-02-06,24.8,25.1,24.62,24.95,44732148,GE
2014-02-07,25.2,25.28,25.0,25.19,34938473,GE
2014-02-10,25.39,25.39,24.93,25.05,33039861,GE
2014-02-11,25.21,25.52,25.16,25.43,32660957,GE
2014-02-12,25.57,25.63,25.35,25.39,25231309,GE
2014-02-13,25.23,25.44,25.11,25.44,32397948,GE
2014-02-14,25.42,25.85,25.38,25.74,25088460,GE
2014-02-18,26.01,26.04,25.65,25.65,29255694,GE
2014-02-19,25.68,25.77,25.365,25.4,33918343,GE
2014-02-20,25.31,25.32,25.02,25.12,32303682,GE
2014-02-21,25.12,25.19,24.94,24.94,37175680,GE
2014-02-24,25.02,25.45,24.96,25.29,38053572,GE
2014-02-25,25.38,25.48,25.17,25.27,33101400,GE
2014-02-26,25.33,25.36,25.1,25.3,29785491,GE
2014-02-27,25.21,25.56,25.15,25.5,22835227,GE
2014-02-28,25.54,25.69,25.31,25.47,29454880,GE
2014-03-03,25.21,25.21,24.92,25.12,34211568,GE
2014-03-04,25.52,25.73,25.4634,25.65,36679375,GE
2014-03-05,25.78,25.96,25.65,25.93,30166194,GE
2014-03-06,26.06,26.28,26.02,26.22,34919127,GE
2014-03-07,26.33,26.35,25.97,26.13,27291285,GE
2014-03-10,26.12,26.13,25.835,26.04,22291880,GE
2014-03-11,26.06,26.0986,25.76,25.9,24865819,GE
2014-03-12,25.68,25.83,25.63,25.76,23490830,GE
2014-03-13,26.0,26.0,25.205,25.34,37865067,GE
2014-03-14,25.25,25.38,25.09,25.11,29461326,GE
2014-03-17,25.26,25.63,25.25,25.43,45614022,GE
2014-03-18,25.52,25.73,25.47,25.65,23785108,GE
2014-03-19,25.64,25.7,25.11,25.28,35246796,GE
2014-03-20,25.37,25.37,25.12,25.27,35712324,GE
2014-03-21,25.69,25.83,25.34,25.4,55183747,GE
2014-03-24,25.49,25.53,25.2,25.41,31150695,GE
2014-03-25,25.58,25.71,25.39,25.7,31154474,GE
2014-03-26,25.8,25.92,25.6,25.62,31830078,GE
2014-03-27,25.58,25.85,25.51,25.81,29636377,GE
2014-03-28,25.9,26.02,25.78,25.88,29691350,GE
2014-03-31,26.02,26.08,25.81,25.89,32088936,GE
2014-04-01,25.83,25.99,25.75,25.87,28498551,GE
2014-04-02,25.92,26.06,25.87,26.04,26402893,GE
2014-04-03,26.15,26.255,26.05,26.23,22259442,GE
2014-04-04,26.37,26.4,25.99,26.02,33140846,GE
2014-04-07,25.95,26.04,25.74,25.85,30438901,GE
2014-04-08,25.76,25.92,25.67,25.75,26915914,GE
2014-04-09,25.86,25.96,25.59,25.95,25180827,GE
2014-04-10,26.09,26.11,25.57,25.58,36293724,GE
2014-04-11,25.51,25.755,25.43,25.43,37325453,GE
2014-04-14,25.58,25.75,25.43,25.71,25069295,GE
2014-04-15,25.67,25.89,25.58,25.82,30287260,GE
2014-04-16,26.01,26.2,25.89,26.12,33496560,GE
2014-04-17,26.47,26.76,26.45,26.56,69658555,GE
2014-04-21,26.63,26.71,26.56,26.59,25131286,GE
2014-04-22,26.7,26.77,26.57,26.58,27798778,GE
2014-04-23,26.57,26.66,26.39,26.42,29567135,GE
2014-04-24,26.44,26.64,26.2301,26.46,25578133,GE
2014-04-25,26.57,26.8,26.55,26.6,33753008,GE
2014-04-28,26.72,26.85,26.53,26.78,34567018,GE
2014-04-29,26.83,26.88,26.59,26.76,27676160,GE
2014-04-30,26.8,26.9,26.65,26.89,29165081,GE
2014-05-01,26.73,26.8299,26.64,26.77,25779732,GE
2014-05-02,26.77,26.87,26.66,26.68,23473487,GE
2014-05-05,26.69,26.69,26.5,26.58,16591956,GE
2014-05-06,26.51,26.53,26.19,26.19,25034230,GE
2014-05-07,26.27,26.53,26.27,26.53,24322399,GE
2014-05-08,26.48,26.6,26.3,26.44,20888629,GE
2014-05-09,26.56,26.57,26.31,26.42,17437883,GE
2014-05-12,26.58,26.86,26.51,26.85,23713635,GE
2014-05-13,26.89,26.95,26.7715,26.92,20482913,GE
2014-05-14,26.91,26.9569,26.67,26.76,20741637,GE
2014-05-15,26.72,26.8,26.32,26.6,33783058,GE
2014-05-16,26.49,26.68,26.37,26.67,28842696,GE
2014-05-19,26.55,26.69,26.48,26.61,18129720,GE
2014-05-20,26.61,26.62,26.15,26.3,23477140,GE
2014-05-21,26.37,26.52,26.35,26.49,17444839,GE
2014-05-22,26.42,26.57,26.31,26.51,15628725,GE
2014-05-23,26.55,26.58,26.43,26.51,14833050,GE
2014-05-27,26.55,26.63,26.45,26.57,18317774,GE
2014-05-28,26.56,26.71,26.53,26.66,18205724,GE
2014-05-29,26.6899,26.74,26.55,26.74,15026430,GE
2014-05-30,26.64,26.79,26.6,26.79,18933610,GE
2014-06-02,26.71,26.85,26.61,26.83,17125582,GE
2014-06-03,26.75,26.81,26.67,26.79,18650328,GE
2014-06-04,26.74,26.74,26.54,26.55,19969832,GE
2014-06-05,26.54,26.78,26.45,26.77,25041424,GE
2014-06-06,26.79,27.24,26.76,27.18,33736797,GE
2014-06-09,27.06,27.53,27.01,27.44,28282264,GE
2014-06-10,27.31,27.46,27.24,27.41,21842443,GE
2014-06-11,27.32,27.36,27.06,27.15,24721976,GE
2014-06-12,27.1,27.16,26.89,26.96,25747546,GE
2014-06-13,26.88,27.07,26.88,27.04,19133325,GE
2014-06-16,26.95,26.97,26.75,26.82,26681095,GE
2014-06-17,26.79,26.98,26.68,26.87,21302458,GE
2014-06-18,26.88,26.94,26.69,26.89,26237282,GE
2014-06-19,26.66,26.98,26.66,26.93,31605232,GE
2014-06-20,27.02,27.04,26.87,26.97,49758222,GE
2014-06-23,27.05,27.06,26.6,26.68,31244402,GE
2014-06-24,26.66,26.88,26.51,26.58,26423125,GE
2014-06-25,26.47,26.51,26.34,26.42,26263851,GE
2014-06-26,26.46,26.46,26.2,26.29,23166624,GE
2014-06-27,26.29,26.43,26.23,26.43,35160613,GE
2014-06-30,26.44,26.45,26.22,26.28,29678133,GE
2014-07-01,26.27,26.5,26.26,26.4,28064516,GE
2014-07-02,26.35,26.65,26.34,26.61,21284051,GE
2014-07-03,26.81,26.89,26.78,26.86,20513861,GE
2014-07-07,26.8,26.84,26.68,26.75,25262984,GE
2014-07-08,26.62,26.65,26.35,26.37,29105592,GE
2014-07-09,26.43,26.43,26.26,26.32,37820538,GE
2014-07-10,26.13,26.29,26.1,26.2,33239944,GE
2014-07-11,26.19,26.55,26.12,26.55,35440238,GE
2014-07-14,26.63,26.86,26.62,26.66,25273776,GE
2014-07-15,26.75,26.8,26.55,26.61,41455762,GE
2014-07-16,26.69,27.145,26.66,27.02,47070971,GE
2014-07-17,26.92,26.98,26.6,26.61,37548895,GE
2014-07-18,26.77,26.78,26.25,26.46,55402966,GE
2014-07-21,26.33,26.33,25.72,25.98,59342962,GE
2014-07-22,26.07,26.1,25.85,26.02,34537191,GE
2014-07-23,26.07,26.09,25.91,25.91,32060840,GE
2014-07-24,25.95,26.08,25.9,25.94,22010781,GE
2014-07-25,25.97,25.99,25.73,25.79,24634123,GE
2014-07-28,25.67,25.73,25.44,25.59,32982961,GE
2014-07-29,25.57,25.72,25.45,25.45,22528902,GE
2014-07-30,25.58,25.79,25.4,25.64,25838163,GE
2014-07-31,25.53,25.56,25.15,25.15,37995195,GE
2014-08-01,25.07,25.36,24.75,25.35,40200371,GE
2014-08-04,25.33,25.42,25.1,25.27,28410271,GE
2014-08-05,25.1,25.29,24.95,25.02,27694301,GE
2014-08-06,25.13,25.57,25.09,25.44,47222588,GE
2014-08-07,25.61,25.7,25.42,25.5,36171049,GE
2014-08-08,25.46,25.67,25.3,25.66,22929491,GE
2014-08-11,25.84,26.0,25.72,25.79,27873139,GE
2014-08-12,25.85,25.86,25.59,25.61,21782828,GE
2014-08-13,25.72,25.92,25.7,25.83,19839122,GE
2014-08-14,25.89,25.95,25.74,25.88,23314376,GE
2014-08-15,25.95,25.97,25.51,25.64,28167927,GE
2014-08-18,25.87,26.07,25.85,26.07,26809918,GE
2014-08-19,26.14,26.16,26.05,26.05,16137195,GE
2014-08-20,26.08,26.4,26.01,26.36,28855419,GE
2014-08-21,26.42,26.45,26.3,26.43,22184989,GE
2014-08-22,26.34,26.37,26.11,26.15,22784448,GE
2014-08-25,26.15,26.29,26.02,26.2,21856177,GE
2014-08-26,26.22,26.28,26.01,26.01,26313597,GE
2014-08-27,26.05,26.2,26.02,26.13,21176518,GE
2014-08-28,26.03,26.09,25.96,26.01,13441758,GE
2014-08-29,26.03,26.09,25.9,25.98,21918073,GE
2014-09-02,25.89,26.03,25.77,25.85,24386705,GE
2014-09-03,25.98,26.0,25.82,25.95,19962188,GE
2014-09-04,25.99,26.13,25.89,25.96,26891844,GE
2014-09-05,25.9,26.1,25.8,26.1,21041614,GE
2014-09-08,26.14,26.27,26.06,26.08,20379749,GE
2014-09-09,26.07,26.11,25.85,25.9,21666372,GE
2014-09-10,25.99,26.03,25.85,25.95,19110019,GE
2014-09-11,25.91,26.09,25.83,26.02,22606456,GE
2014-09-12,25.97,25.97,25.8,25.87,24639215,GE
2014-09-15,25.83,25.95,25.75,25.92,15347196,GE
2014-09-16,25.92,26.27,25.88,26.21,27482919,GE
2014-09-17,26.32,26.4,26.1,26.27,29613666,GE
2014-09-18,26.19,26.36,26.13,26.21,31598150,GE
2014-09-19,26.35,26.4,26.25,26.29,38246240,GE
2014-09-22,26.19,26.27,26.03,26.08,23005682,GE
2014-09-23,25.99,26.14,25.98,26.02,21684802,GE
2014-09-24,26.01,26.01,25.69,25.93,34059709,GE
2014-09-25,25.88,25.88,25.53,25.55,30686909,GE
2014-09-26,25.58,25.7,25.43,25.63,28931908,GE
2014-09-29,25.36,25.52,25.3,25.42,30747559,GE
2014-09-30,25.36,25.7,25.33,25.62,40800825,GE
2014-10-01,25.43,25.47,25.08,25.16,42081150,GE
2014-10-02,25.19,25.25,25.01,25.12,28502190,GE
2014-10-03,25.29,25.43,25.15,25.4,21658268,GE
2014-10-06,25.6,25.63,25.07,25.22,30492555,GE
2014-10-07,25.1,25.19,24.8,24.81,31985226,GE
2014-10-08,24.95,25.25,24.66,25.25,36918067,GE
2014-10-09,25.23,25.31,24.73,24.78,34012747,GE
2014-10-10,24.79,24.87,24.21,24.27,47837259,GE
2014-10-13,24.24,24.33,23.9,23.95,39054751,GE
2014-10-14,24.18,24.64,24.045,24.1,42254802,GE
2014-10-15,23.86,24.4,23.69,24.28,65636608,GE
2014-10-16,23.99,24.51,23.96,24.25,51697867,GE
2014-10-17,25.0,25.25,24.7,24.82,52637804,GE
2014-10-20,24.91,25.12,24.71,25.03,33868474,GE
2014-10-21,25.27,25.53,25.13,25.45,31688249,GE
2014-10-22,25.34,25.48,25.15,25.19,30038656,GE
2014-10-23,25.42,25.69,25.4,25.44,30962329,GE
2014-10-24,25.44,25.65,25.41,25.64,20563914,GE
2014-10-27,25.66,25.7,25.38,25.52,19784471,GE
2014-10-28,25.58,25.88,25.56,25.88,28586780,GE
2014-10-29,25.88,25.9,25.39,25.66,28829744,GE
2014-10-30,25.42,25.72,25.32,25.67,26173758,GE
2014-10-31,25.86,25.93,25.67,25.81,39955300,GE
2014-11-03,25.49,25.84,25.48,25.7,35086089,GE
2014-11-04,25.73,25.8,25.59,25.7,22553888,GE
2014-11-05,25.9,25.9,25.67,25.82,31585713,GE
2014-11-06,25.89,26.39,25.87,26.36,40218790,GE
2014-11-07,26.29,26.505,26.21,26.41,26390803,GE
2014-11-10,26.41,26.53,26.38,26.47,16277815,GE
2014-11-11,26.47,26.5,26.24,26.38,18964072,GE
2014-11-12,26.27,26.595,26.27,26.52,28103610,GE
2014-11-13,26.47,26.67,26.365,26.42,25426144,GE
2014-11-14,26.43,26.51,26.38,26.46,16943883,GE
2014-11-17,26.47,26.68,26.42,26.61,24613513,GE
2014-11-18,26.7,27.05,26.69,27.01,36774056,GE
2014-11-19,26.99,27.0,26.77,26.92,33735372,GE
2014-11-20,26.8,26.97,26.75,26.85,21197360,GE
2014-11-21,27.09,27.1,26.86,26.99,36181498,GE
2014-11-24,27.01,27.09,26.81,27.0,24003527,GE
2014-11-25,27.01,27.03,26.84,26.86,28028039,GE
2014-11-26,26.89,26.97,26.78,26.87,19296140,GE
2014-11-28,26.8,26.9,26.44,26.49,31185231,GE
2014-12-01,26.16,26.22,25.845,26.02,48967079,GE
2014-12-02,26.07,26.2,26.03,26.05,25232681,GE
2014-12-03,26.16,26.47,26.09,26.38,34360877,GE
2014-12-04,26.26,26.28,25.92,26.09,29816611,GE
2014-12-05,26.14,26.15,25.9301,26.01,22389231,GE
2014-12-08,25.88,26.09,25.61,25.69,37627897,GE
2014-12-09,25.46,25.69,25.27,25.58,32532335,GE
2014-12-10,25.62,25.625,25.15,25.27,45310201,GE
2014-12-11,25.32,25.69,25.31,25.41,40900393,GE
2014-12-12,25.35,25.37,24.86,24.89,51044526,GE
2014-12-15,25.02,25.03,24.41,24.59,63574010,GE
2014-12-16,24.54,25.18,24.4,24.49,48387978,GE
2014-12-17,24.61,24.72,24.06,24.66,77589311,GE
2014-12-18,25.13,25.15,24.68,25.14,52044711,GE
2014-12-19,25.12,25.7,25.0,25.62,86713650,GE
2014-12-22,25.65,25.77,25.555,25.71,35238128,GE
2014-12-23,25.69,26.0,25.6,25.88,31399717,GE
2014-12-24,25.89,25.94,25.695,25.83,17865138,GE
2014-12-26,25.84,25.9,25.74,25.78,14978547,GE
2014-12-29,25.7,25.85,25.68,25.7,20858159,GE
2014-12-30,25.61,25.7,25.42,25.57,22184545,GE
2014-12-31,25.42,25.52,25.27,25.27,28206452,GE
2015-01-02,25.34,25.46,24.87,25.06,40920799,GE
2015-01-05,25.01,25.01,24.52,24.6,42033195,GE
2015-01-06,24.46,24.57,23.93,24.07,63759958,GE
2015-01-07,24.21,24.39,23.98,24.08,43642472,GE
2015-01-08,24.32,24.38,24.13,24.37,43224386,GE
2015-01-09,24.52,24.53,23.95,24.03,43132201,GE
2015-01-12,24.07,24.14,23.77,23.98,42871146,GE
2015-01-13,24.26,24.33,23.63,23.86,41172849,GE
2015-01-14,23.65,23.85,23.41,23.78,41850798,GE
2015-01-15,23.86,23.97,23.56,23.58,31480084,GE
2015-01-16,23.51,23.65,23.45,23.59,49793936,GE
2015-01-20,23.84,23.87,23.55,23.85,44562067,GE
2015-01-21,23.83,24.08,23.71,24.04,37620305,GE
2015-01-22,24.3,24.36,23.96,24.28,47129321,GE
2015-01-23,24.43,24.885,24.29,24.48,63738712,GE
2015-01-26,24.72,24.74,24.4,24.59,39174854,GE
2015-01-27,24.39,24.46,24.2,24.38,38398141,GE
2015-01-28,24.47,24.49,23.81,23.84,49653844,GE
2015-01-29,23.84,24.2,23.78,24.08,40436431,GE
2015-01-30,23.88,24.11,23.82,23.89,54712156,GE
2015-02-02,24.0,24.22,23.9,24.21,39602517,GE
2015-02-03,24.29,24.5272,24.26,24.47,37723846,GE
2015-02-04,24.41,24.43,24.08,24.16,33236000,GE
2015-02-05,24.25,24.5,24.235,24.5,25647378,GE
2015-02-06,24.54,24.75,24.47,24.52,27471977,GE
2015-02-09,24.47,24.75,24.45,24.64,27284032,GE
2015-02-10,24.77,24.7961,24.55,24.72,27075753,GE
2015-02-11,24.71,24.82,24.6,24.77,24455252,GE
2015-02-12,24.81,24.99,24.71,24.89,26522270,GE
2015-02-13,24.99,25.17,24.94,25.15,33076157,GE
2015-02-17,25.12,25.21,24.98,25.17,35989548,GE
2015-02-18,25.29,25.29,25.15,25.25,30740798,GE
2015-02-19,25.03,25.21,24.95,25.01,33232937,GE
2015-02-20,24.88,25.215,24.8,25.21,39889843,GE
2015-02-23,25.22,25.3,25.1,25.17,30774507,GE
2015-02-24,25.12,25.45,25.09,25.39,42464097,GE
2015-02-25,25.45,26.06,25.44,25.91,68219592,GE
2015-02-26,25.94,26.01,25.81,25.89,38247190,GE
2015-02-27,25.83,26.27,25.75,25.99,51531829,GE
2015-03-02,25.88,26.12,25.85,26.11,32408985,GE
2015-03-03,26.05,26.08,25.78,25.86,30542279,GE
2015-03-04,25.76,25.77,25.47,25.66,31543763,GE
2015-03-05,25.62,25.82,25.5799,25.82,28373771,GE
2015-03-06,25.71,25.78,25.33,25.42,32286776,GE
2015-03-09,25.52,25.7,25.49,25.64,31591142,GE
2015-03-10,25.5,25.64,25.17,25.17,37442079,GE
2015-03-11,25.28,25.49,25.135,25.19,36198081,GE
2015-03-12,25.27,25.41,25.17,25.4,29369497,GE
2015-03-13,25.28,25.36,24.81,25.04,45306958,GE
2015-03-16,25.06,25.48,24.96,25.45,34610433,GE
2015-03-17,25.3,25.39,25.09,25.31,34259011,GE
2015-03-18,25.18,25.8542,25.11,25.64,38302821,GE
2015-03-19,25.44,25.61,25.26,25.33,38314849,GE
2015-03-20,25.34,25.53,25.3,25.4,50632559,GE
2015-03-23,25.48,25.74,25.45,25.47,31984480,GE
2015-03-24,25.38,25.48,25.27,25.27,25801276,GE
2015-03-25,25.23,25.33,24.91,24.91,34897363,GE
2015-03-26,24.8,24.92,24.67,24.8,32504429,GE
2015-03-27,24.92,24.92,24.71,24.86,28320556,GE
2015-03-30,24.98,25.2,24.97,25.12,27281424,GE
2015-03-31,25.09,25.09,24.81,24.81,34940926,GE
2015-04-01,24.72,24.92,24.57,24.84,38749526,GE
2015-04-02,24.81,25.0,24.7,24.94,29213060,GE
2015-04-06,24.9,25.41,24.79,25.18,33445096,GE
2015-04-07,25.17,25.28,25.0,25.02,21261550,GE
2015-04-08,25.05,25.12,24.87,25.01,22439203,GE
2015-04-09,25.09,25.83,24.915,25.73,60149914,GE
2015-04-10,27.13,28.68,27.0,28.51,352701949,GE
2015-04-13,28.06,28.19,27.5,27.63,153984855,GE
2015-04-14,27.48,27.84,27.38,27.73,55777197,GE
2015-04-15,27.69,27.85,27.43,27.46,56420065,GE
2015-04-16,27.31,27.5,27.18,27.28,62363112,GE
2015-04-17,27.4,27.7,26.92,27.25,87794530,GE
2015-04-20,27.32,27.44,27.01,27.02,61686961,GE
2015-04-21,27.03,27.06,26.55,26.62,76872343,GE
2015-04-22,26.7,27.02,26.6,26.91,47056120,GE
2015-04-23,26.78,27.07,26.71,26.85,38165835,GE
2015-04-24,26.88,26.94,26.7,26.8,27713961,GE
2015-04-27,26.96,27.0,26.81,26.88,36217680,GE
2015-04-28,26.95,27.16,26.64,27.12,38426611,GE
2015-04-29,26.95,27.25,26.9,27.09,37153977,GE
2015-04-30,27.06,27.35,26.97,27.08,42984977,GE
2015-05-01,27.09,27.32,26.99,27.31,28303317,GE
2015-05-04,27.36,27.61,27.25,27.27,26201685,GE
2015-05-05,27.25,27.36,26.85,26.92,30347339,GE
2015-05-06,27.0,27.18,26.61,26.81,27761007,GE
2015-05-07,26.78,27.12,26.66,27.04,31038239,GE
2015-05-08,27.25,27.49,27.22,27.36,37221527,GE
2015-05-11,27.25,27.3,26.86,26.92,32453388,GE
2015-05-12,26.82,27.09,26.75,27.03,29789840,GE
2015-05-13,27.02,27.24,26.92,27.21,37170407,GE
2015-05-14,27.32,27.43,27.15,27.41,26976059,GE
2015-05-15,27.38,27.44,27.25,27.27,35768687,GE
2015-05-18,27.21,27.39,27.21,27.31,22489480,GE
2015-05-19,27.27,27.39,27.21,27.35,29150774,GE
2015-05-20,27.34,27.7,27.2,27.64,40173649,GE
2015-05-21,27.68,27.79,27.55,27.72,40311149,GE
2015-05-22,27.69,27.775,27.62,27.68,23289341,GE
2015-05-26,27.52,27.58,27.38,27.52,47465199,GE
2015-05-27,27.57,27.62,27.46,27.52,25326776,GE
2015-05-28,27.5,27.63,27.3,27.63,26418344,GE
2015-05-29,27.5,27.5,27.27,27.27,41661017,GE
2015-06-01,27.26,27.34,27.07,27.28,33322427,GE
2015-06-02,27.22,27.42,27.15,27.33,26325304,GE
2015-06-03,27.43,27.56,27.36,27.53,26306271,GE
2015-06-04,27.42,27.62,27.21,27.26,33360470,GE
2015-06-05,27.26,27.38,27.16,27.29,30647728,GE
2015-06-08,27.32,27.36,27.21,27.24,29812813,GE
2015-06-09,27.28,27.47,27.17,27.33,31113885,GE
2015-06-10,27.36,27.68,27.32,27.63,33175668,GE
2015-06-11,27.57,27.64,27.36,27.51,31388401,GE
2015-06-12,27.44,27.48,27.28,27.39,22170553,GE
2015-06-15,27.2,27.31,27.11,27.21,28498668,GE
2015-06-16,27.17,27.24,27.0,27.22,27569524,GE
2015-06-17,27.19,27.4,27.11,27.27,36548320,GE
2015-06-18,27.075,27.41,27.03,27.37,37680661,GE
2015-06-19,27.27,27.38,27.18,27.24,60267647,GE
2015-06-22,27.3,27.5,27.29,27.42,27504658,GE
2015-06-23,27.42,27.6,27.39,27.55,32510907,GE
2015-06-24,27.55,27.59,27.25,27.26,32456692,GE
2015-06-25,27.28,27.35,27.02,27.04,23342077,GE
2015-06-26,27.04,27.13,26.91,27.09,25777443,GE
2015-06-29,26.9,26.97,26.53,26.64,33372327,GE
2015-06-30,26.82,26.96,26.5301,26.57,35557794,GE
2015-07-01,26.67,26.8699,26.47,26.66,30427429,GE
2015-07-02,26.7,26.83,26.6,26.78,26002262,GE
2015-07-06,26.53,26.64,26.2,26.31,27858107,GE
2015-07-07,26.38,26.55,25.93,26.47,32647133,GE
2015-07-08,26.09,26.24,25.88,25.89,32030673,GE
2015-07-09,26.17,26.4,26.01,26.02,30411376,GE
2015-07-10,26.39,26.44,26.04,26.27,25359841,GE
2015-07-13,26.49,26.53,26.24,26.47,24324597,GE
2015-07-14,26.35,26.73,26.35,26.66,22294572,GE
2015-07-15,26.61,26.79,26.6,26.77,27925145,GE
2015-07-16,26.98,27.04,26.84,27.04,30635414,GE
2015-07-17,27.26,27.33,27.03,27.24,41190955,GE
2015-07-20,27.12,27.21,27.01,27.14,24686624,GE
2015-07-21,27.01,27.15,26.8,26.85,29282285,GE
2015-07-22,26.88,26.96,26.57,26.63,24133394,GE
2015-07-23,26.58,26.6,26.2,26.26,23201200,GE
2015-07-24,26.31,26.32,25.67,25.75,31124222,GE
2015-07-27,25.54,25.98,25.52,25.95,36276960,GE
2015-07-28,26.1,26.24,25.95,26.1,27758314,GE
2015-07-29,26.09,26.28,26.05,26.26,23987875,GE
2015-07-30,26.23,26.24,26.01,26.12,22118881,GE
2015-07-31,26.23,26.293,26.05,26.1,23197506,GE
2015-08-03,26.12,26.125,25.6,25.87,32580332,GE
2015-08-04,25.89,26.06,25.83,25.9,21985187,GE
2015-08-05,26.09,26.33,26.03,26.1,25471417,GE
2015-08-06,26.15,26.18,25.96,26.03,17298182,GE
2015-08-07,25.95,26.06,25.61,25.79,25916189,GE
2015-08-10,25.9,26.3,25.9,26.24,23479164,GE
2015-08-11,26.03,26.03,25.64,25.71,28235312,GE
2015-08-12,25.54,25.88,25.35,25.86,32656190,GE
2015-08-13,25.77,25.91,25.62,25.79,16418697,GE
2015-08-14,25.65,26.1,25.62,26.08,20786347,GE
2015-08-17,25.95,26.24,25.8,26.21,19223741,GE
2015-08-18,26.17,26.21,25.94,26.07,20348848,GE
2015-08-19,25.9,26.025,25.615,25.73,29145695,GE
2015-08-20,25.51,25.64,25.18,25.19,34645831,GE
2015-08-21,24.9,25.13,24.56,24.59,65101865,GE
2015-08-24,22.84,24.38,19.37,23.87,91236502,GE
2015-08-25,24.73,24.74,23.27,23.27,60778038,GE
2015-08-26,23.85,24.07,23.27,24.01,78965938,GE
2015-08-27,24.43,25.01,24.38,25.01,64894187,GE
2015-08-28,24.92,25.17,24.78,25.16,32942524,GE
2015-08-31,24.98,24.98,24.58,24.82,37006824,GE
2015-09-01,24.24,24.36,23.68,23.88,65344037,GE
2015-09-02,24.14,24.58,23.83,24.57,50480842,GE
2015-09-03,24.76,24.95,24.39,24.51,33564783,GE
2015-09-04,24.18,24.18,23.85,24.0,35628376,GE
2015-09-08,24.51,24.98,24.27,24.96,46212838,GE
2015-09-09,25.2,25.22,24.48,24.55,34611248,GE
2015-09-10,24.56,24.86,24.5,24.68,35043109,GE
2015-09-11,24.74,24.96,24.5,24.95,31903035,GE
2015-09-14,24.97,24.98,24.6,24.77,26237639,GE
2015-09-15,24.9,25.45,24.7,25.3,46334688,GE
2015-09-16,25.53,26.03,25.42,25.93,61540084,GE
2015-09-17,25.5,25.93,25.27,25.35,48844120,GE
2015-09-18,25.15,25.205,24.71,24.8,77869308,GE
2015-09-21,24.89,25.2,24.8399,25.09,29618905,GE
2015-09-22,24.76,25.16,24.6,25.11,44204955,GE
2015-09-23,25.01,25.33,24.98,25.14,41189957,GE
2015-09-24,24.87,25.45,24.65,24.91,53239508,GE
2015-09-25,25.0,25.04,24.86,24.92,38950068,GE
2015-09-28,24.69,24.74,24.31,24.31,42641262,GE
2015-09-29,24.33,24.6,24.26,24.57,41587754,GE
2015-09-30,24.73,25.24,24.69,25.22,43758290,GE
2015-10-01,25.15,25.31,24.79,25.19,39723554,GE
2015-10-02,24.87,25.49,24.83,25.47,42676207,GE
2015-10-05,26.37,27.2,26.22,26.82,105423305,GE
2015-10-06,26.99,27.41,26.96,27.29,71909419,GE
2015-10-07,27.5,27.77,27.32,27.77,65845304,GE
2015-10-08,27.63,28.2,27.43,28.03,51114701,GE
2015-10-09,27.98,28.17,27.894,28.07,47327637,GE
2015-10-12,27.98,28.17,27.91,28.09,25239634,GE
2015-10-13,27.97,28.28,27.87,27.87,43203188,GE
2015-10-14,27.74,27.84,27.48,27.6,39107858,GE
2015-10-15,27.8,28.17,27.64,28.03,76978568,GE
2015-10-16,28.61,29.19,28.215,28.98,142021234,GE
2015-10-19,28.8,29.56,28.75,28.99,131036378,GE
2015-10-20,28.82,29.0,28.7,28.78,75155008,GE
2015-10-21,28.79,29.24,28.78,28.85,65519753,GE
2015-10-22,28.95,29.74,28.91,29.58,81476392,GE
2015-10-23,29.7,29.83,29.42,29.51,76867187,GE
2015-10-26,29.52,29.66,29.41,29.55,48757397,GE
2015-10-27,29.41,29.64,29.23,29.46,67606213,GE
2015-10-28,29.33,29.58,29.15,29.39,71077505,GE
2015-10-29,29.17,29.38,29.06,29.34,42373942,GE
2015-10-30,29.22,29.325,28.91,28.92,71021379,GE
2015-11-02,28.94,29.4,28.88,29.4,59504740,GE
2015-11-03,29.21,29.79,29.18,29.59,95829896,GE
2015-11-04,29.55,29.785,29.46,29.54,105133879,GE
2015-11-05,29.47,29.74,29.31,29.64,122593509,GE
2015-11-06,29.44,29.95,29.25,29.92,126109839,GE
2015-11-09,29.76,29.95,29.38,29.75,145462177,GE
2015-11-10,29.63,30.27,29.61,30.12,239464957,GE
2015-11-11,30.2,30.82,30.2,30.67,197598775,GE
2015-11-12,30.41,30.9,30.11,30.16,292791614,GE
2015-11-13,29.86,30.49,29.81,30.28,247153654,GE
2015-11-16,29.88,30.6,29.77,30.36,284804155,GE
2015-11-17,30.57,30.75,30.0,30.32,431332632,GE
2015-11-18,30.22,30.57,30.1,30.52,177775421,GE
2015-11-19,30.38,30.51,30.25,30.27,98930079,GE
2015-11-20,30.26,30.99,30.21,30.66,210757486,GE
2015-11-23,30.59,30.82,30.26,30.59,135391487,GE
2015-11-24,30.33,30.87,30.28,30.66,145876732,GE
2015-11-25,30.64,30.65,30.3,30.36,54159737,GE
2015-11-27,30.27,30.375,30.19,30.36,33143866,GE
2015-11-30,30.33,30.45,29.94,29.94,79716581,GE
2015-12-01,29.99,30.25,29.87,30.17,54244857,GE
2015-12-02,30.09,30.23,29.88,29.97,44123576,GE
2015-12-03,30.09,30.25,29.965,30.03,62969943,GE
2015-12-04,30.07,30.52,29.96,30.49,58203164,GE
2015-12-07,30.42,30.44,30.12,30.37,66681281,GE
2015-12-08,30.07,30.38,29.91,30.19,53265473,GE
2015-12-09,30.02,30.59,29.96,30.47,50560429,GE
2015-12-10,30.44,30.93,30.37,30.65,47082549,GE
2015-12-11,30.32,30.61,30.15,30.26,62901542,GE
2015-12-14,30.26,30.46,29.77,30.26,65059337,GE
2015-12-15,30.4,30.61,30.22,30.32,59345615,GE
2015-12-16,30.46,31.23,30.42,30.98,73831508,GE
2015-12-17,30.94,31.05,30.53,30.55,58024145,GE
2015-12-18,30.39,30.58,30.28,30.28,83144824,GE
2015-12-21,30.42,30.6,30.15,30.4,40719167,GE
2015-12-22,30.49,30.63,30.16,30.49,42256401,GE
2015-12-23,30.52,31.0,30.52,30.95,35775367,GE
2015-12-24,30.9,30.93,30.69,30.83,13518873,GE
2015-12-28,30.74,31.0,30.605,30.9,26557659,GE
2015-12-29,31.01,31.48,31.0,31.28,33400428,GE
2015-12-30,31.28,31.435,31.01,31.05,29127671,GE
2015-12-31,30.86,31.49,30.79,31.15,52307706,GE
2016-01-04,30.55,30.76,30.25,30.71,62881520,GE
2016-01-05,30.68,30.84,30.45,30.74,55176246,GE
2016-01-06,30.27,30.715,30.05,30.25,62652684,GE
2016-01-07,29.65,29.955,28.85,28.97,92267374,GE
2016-01-08,29.2,29.3,28.34,28.45,74496052,GE
2016-01-11,28.54,29.92,28.25,28.58,58433442,GE
2016-01-12,28.76,28.875,28.34,28.64,47682758,GE
2016-01-13,28.91,29.06,28.2,28.24,55717721,GE
2016-01-14,28.31,29.25,28.29,29.06,65236862,GE
2016-01-15,28.14,28.76,28.1,28.49,69424814,GE
2016-01-19,28.72,28.8899,28.2,28.49,51986819,GE
2016-01-20,27.93,28.43,27.48,28.0,88062769,GE
2016-01-21,28.13,28.99,28.13,28.59,56037636,GE
2016-01-22,28.55,28.56,27.71,28.24,87869409,GE
2016-01-25,28.32,28.49,28.0,28.04,44848832,GE
2016-01-26,28.07,28.54,28.05,28.31,42432903,GE
2016-01-27,28.2,28.575,27.82,28.0,46116363,GE
2016-01-28,28.22,28.35,27.93,28.21,40069897,GE
2016-01-29,28.46,29.11,28.34,29.1,51576199,GE
2016-02-01,29.01,29.03,28.56,28.64,43446238,GE
2016-02-02,28.27,28.29,27.92,28.24,40071820,GE
2016-02-03,28.39,28.69,27.87,28.67,44261622,GE
2016-02-04,28.65,29.46,28.49,29.18,53998318,GE
2016-02-05,29.15,29.2,28.3,28.54,51984714,GE
2016-02-08,28.22,28.27,27.76,28.17,48096401,GE
2016-02-09,27.75,28.54,27.75,28.28,37031617,GE
2016-02-10,28.37,28.7,28.25,28.3,32492566,GE
2016-02-11,27.75,28.03,27.1,27.45,80549950,GE
2016-02-12,27.57,28.26,27.36,28.26,57645610,GE
2016-02-16,28.58,29.03,28.42,28.86,47218843,GE
2016-02-17,29.14,29.61,29.12,29.34,38254827,GE
2016-02-18,29.3,29.345,28.99,29.08,31054282,GE
2016-02-19,28.94,29.13,28.68,29.02,36065058,GE
2016-02-22,29.25,29.485,29.2,29.41,38513129,GE
2016-02-23,29.21,29.36,29.08,29.22,31151238,GE
2016-02-24,28.9,29.05,28.4,28.96,44928510,GE
2016-02-25,28.8,29.28,28.78,29.23,35881326,GE
2016-02-26,29.3,29.56,29.29,29.4,29345109,GE
2016-02-29,29.44,29.55,29.12,29.14,34166440,GE
2016-03-01,29.41,29.97,29.31,29.88,32332716,GE
2016-03-02,29.78,30.18,29.76,30.18,37215228,GE
2016-03-03,30.2,30.4,30.06,30.22,28112867,GE
2016-03-04,30.22,30.59,30.22,30.46,33034866,GE
2016-03-07,30.26,30.45,30.13,30.29,26247242,GE
2016-03-08,30.08,30.22,29.97,30.06,31147912,GE
2016-03-09,30.16,30.2,29.97,30.05,24820939,GE
2016-03-10,30.17,30.29,29.7938,29.94,33147925,GE
2016-03-11,30.14,30.58,30.14,30.34,32161646,GE
2016-03-14,30.22,30.37,30.08,30.27,22162664,GE
2016-03-15,30.03,30.37,30.03,30.28,28899038,GE
2016-03-16,30.24,30.31,30.065,30.17,32846963,GE
2016-03-17,30.22,31.11,30.175,30.96,60642867,GE
2016-03-18,31.09,31.15,30.9,30.92,52373900,GE
2016-03-21,30.85,31.2,30.79,31.09,27368276,GE
2016-03-22,30.98,31.24,30.97,31.06,26035992,GE
2016-03-23,31.04,31.24,31.01,31.07,27235058,GE
2016-03-24,30.91,31.11,30.82,31.11,27602998,GE
2016-03-28,31.14,31.7,31.095,31.49,39486776,GE
2016-03-29,31.46,31.58,31.28,31.48,38549776,GE
2016-03-30,31.76,31.95,31.73,31.83,35094037,GE
2016-03-31,31.89,32.05,31.76,31.79,36834319,GE
2016-04-01,31.5,32.02,31.45,31.93,39399551,GE
2016-04-04,31.69,31.71,31.085,31.23,44929034,GE
2016-04-05,30.95,31.13,30.78,30.98,31282070,GE
2016-04-06,30.89,31.5,30.64,30.9,36643203,GE
2016-04-07,30.72,30.78,30.51,30.63,33563505,GE
2016-04-08,30.9,31.075,30.69,30.79,26808894,GE
2016-04-11,30.83,31.0,30.71,30.71,25126508,GE
2016-04-12,30.68,30.93,30.58,30.81,27555276,GE
2016-04-13,30.98,31.1,30.94,30.98,23692740,GE
2016-04-14,30.99,31.08,30.86,31.02,21497386,GE
2016-04-15,31.07,31.1,30.93,31.03,24440120,GE
2016-04-18,30.9,31.19,30.9,31.06,21074404,GE
2016-04-19,31.14,31.21,31.01,31.15,22872438,GE
2016-04-20,31.2,31.35,31.05,31.15,26550897,GE
2016-04-21,31.12,31.28,30.85,30.98,39651443,GE
2016-04-22,31.03,31.18,30.31,30.76,56497503,GE
2016-04-25,30.81,30.86,30.4,30.68,35476455,GE
2016-04-26,30.84,30.98,30.735,30.9,28684889,GE
2016-04-27,30.94,31.01,30.815,30.93,22943908,GE
2016-04-28,30.74,31.22,30.7,30.9,28826782,GE
2016-04-29,30.75,30.97,30.6,30.75,28902630,GE
2016-05-02,30.64,30.99,30.63,30.89,17191087,GE
2016-05-03,30.64,30.71,30.35,30.63,27715452,GE
2016-05-04,30.4,30.415,29.89,30.07,39794591,GE
2016-05-05,30.14,30.24,29.8,29.89,31699161,GE
2016-05-06,29.68,30.24,29.41,30.12,28301406,GE
2016-05-09,30.05,30.09,29.63,29.87,27154282,GE
2016-05-10,29.99,30.56,29.98,30.48,27130428,GE
2016-05-11,30.5,30.75,30.34,30.34,23610512,GE
2016-05-12,29.84,30.195,29.84,30.09,47269596,GE
2016-05-13,29.97,30.11,29.54,29.64,35266929,GE
2016-05-16,29.55,30.13,29.52,29.96,25698303,GE
2016-05-17,29.89,30.09,29.5837,29.71,33520126,GE
2016-05-18,29.7,29.85,29.43,29.61,27805495,GE
2016-05-19,29.33,29.45,29.06,29.36,34044846,GE
2016-05-20,29.53,29.68,29.43,29.56,35004526,GE
2016-05-23,29.52,29.67,29.41,29.49,23615442,GE
2016-05-24,29.72,29.965,29.685,29.85,24220349,GE
2016-05-25,30.0,30.32,29.96,30.09,27663897,GE
2016-05-26,30.07,30.23,30.0,30.02,22647449,GE
2016-05-27,30.14,30.19,30.04,30.12,19499066,GE
2016-05-31,30.12,30.34,30.07,30.23,30296320,GE
2016-06-01,30.04,30.14,29.89,30.11,21126650,GE
2016-06-02,30.01,30.05,29.85,30.05,19031309,GE
2016-06-03,30.02,30.05,29.81,29.94,23802487,GE
2016-06-06,30.0,30.23,29.95,30.12,18662105,GE
2016-06-07,30.14,30.41,30.13,30.14,25650883,GE
2016-06-08,30.23,30.5,30.16,30.31,29141296,GE
2016-06-09,30.16,30.33,30.02,30.24,26527176,GE
2016-06-10,30.02,30.28,29.93,30.04,29429998,GE
2016-06-13,29.98,30.13,29.79,29.83,32959955,GE
2016-06-14,29.82,30.46,29.79,30.44,43700512,GE
2016-06-15,30.48,30.91,30.47,30.71,43765244,GE
2016-06-16,30.14,30.74,30.08,30.64,67618136,GE
2016-06-17,30.65,30.72,30.45,30.6,55635867,GE
2016-06-20,30.85,31.32,30.83,30.83,47891137,GE
2016-06-21,30.88,31.01,30.87,30.94,36034262,GE
2016-06-22,31.0,31.1,30.77,30.78,36011780,GE
2016-06-23,31.06,31.21,30.97,31.19,40228963,GE
2016-06-24,30.11,30.55,29.75,29.82,85669178,GE
2016-06-27,29.54,29.62,29.17,29.32,55173361,GE
2016-06-28,29.81,30.0,29.67,29.94,38208496,GE
2016-06-29,30.51,30.62,30.3,30.55,35868200,GE
2016-06-30,30.66,31.5,30.65,31.48,54514457,GE
2016-07-01,31.33,31.63,31.32,31.49,32700349,GE
2016-07-05,31.25,31.53,31.12,31.45,32360464,GE
2016-07-06,31.27,31.8,31.265,31.74,32105905,GE
2016-07-07,31.81,32.1,31.74,31.82,37517858,GE
2016-07-08,31.99,32.27,31.99,32.2,38531744,GE
2016-07-11,32.26,32.5,32.18,32.21,37979065,GE
2016-07-12,32.31,32.49,32.13,32.26,38090962,GE
2016-07-13,32.26,32.48,32.25,32.36,32464414,GE
2016-07-14,32.5,32.72,32.49,32.63,33877776,GE
2016-07-15,32.76,32.95,32.74,32.88,42308770,GE
2016-07-18,32.89,32.94,32.66,32.91,38265114,GE
2016-07-19,32.75,32.95,32.72,32.93,33557724,GE
2016-07-20,32.96,33.0,32.7,32.78,35557794,GE
2016-07-21,32.73,32.85,32.49,32.59,42869414,GE
2016-07-22,31.73,32.07,31.69,32.06,57763807,GE
2016-07-25,32.07,32.08,31.38,31.64,45728700,GE
2016-07-26,31.67,31.73,31.31,31.47,36903949,GE
2016-07-27,31.49,31.56,31.12,31.28,39256526,GE
2016-07-28,31.2,31.31,31.08,31.25,30297520,GE
2016-07-29,31.28,31.4264,31.111,31.14,50052182,GE
2016-08-01,31.12,31.22,31.02,31.15,31154871,GE
2016-08-02,31.11,31.16,31.0,31.05,27000557,GE
2016-08-03,31.03,31.24,31.025,31.13,20006018,GE
2016-08-04,31.2,31.25,31.09,31.17,20293694,GE
2016-08-05,31.27,31.45,31.22,31.28,21577288,GE
2016-08-08,31.3,31.395,31.21,31.27,20434126,GE
2016-08-09,31.23,31.35,31.15,31.3,20108832,GE
2016-08-10,31.25,31.335,31.2,31.27,18538116,GE
2016-08-11,31.31,31.37,31.2,31.29,37986166,GE
2016-08-12,31.2,31.28,31.175,31.24,21327002,GE
2016-08-15,31.3,31.35,31.22,31.24,19553314,GE
2016-08-16,31.14,31.29,31.08,31.19,22383559,GE
2016-08-17,31.26,31.325,31.18,31.29,17598105,GE
2016-08-18,31.25,31.43,31.19,31.43,28041239,GE
2016-08-19,31.32,31.4,31.18,31.25,24742797,GE
2016-08-22,31.17,31.43,31.08,31.32,20460480,GE
2016-08-23,31.45,31.57,31.23,31.23,32116691,GE
2016-08-24,31.27,31.35,31.17,31.22,22045111,GE
2016-08-25,31.19,31.3,31.13,31.21,17027872,GE
2016-08-26,31.27,31.46,31.14,31.23,22265644,GE
2016-08-29,31.18,31.45,31.17,31.36,21248854,GE
2016-08-30,31.34,31.47,31.3,31.37,18137873,GE
2016-08-31,31.29,31.3459,31.19,31.24,33416260,GE
2016-09-01,31.15,31.29,30.96,31.2,41255600,GE
2016-09-02,31.25,31.45,31.23,31.29,20807497,GE
2016-09-06,31.31,31.34,30.8,31.05,40955651,GE
2016-09-07,30.99,31.06,30.8,31.06,27266887,GE
2016-09-08,31.0,31.05,30.9,31.04,30256181,GE
2016-09-09,30.82,30.82,30.11,30.11,44619722,GE
2016-09-12,30.0,30.57,29.84,30.49,41407281,GE
2016-09-13,30.22,30.2548,29.72,29.85,45066224,GE
2016-09-14,29.81,30.0,29.67,29.7,51077594,GE
2016-09-15,29.55,29.85,29.42,29.75,35262527,GE
2016-09-16,29.63,29.75,29.54,29.68,64934725,GE
2016-09-19,29.78,29.96,29.4,29.43,30501299,GE
2016-09-20,29.67,29.8,29.62,29.67,29646465,GE
2016-09-21,29.75,29.92,29.59,29.85,29031558,GE
2016-09-22,29.96,30.11,29.93,30.04,29379879,GE
2016-09-23,30.02,30.05,29.81,29.89,22821677,GE
2016-09-26,29.8,29.81,29.52,29.54,25905794,GE
2016-09-27,29.6,29.97,29.47,29.88,25491940,GE
2016-09-28,29.92,29.94,29.6,29.9,26750633,GE
2016-09-29,29.81,30.1,29.44,29.53,38873664,GE
2016-09-30,29.6,29.85,29.575,29.62,36120040,GE
2016-10-03,29.46,29.7,29.4,29.64,19794077,GE
2016-10-04,29.71,29.75,29.45,29.5,31127714,GE
2016-10-05,29.52,29.7,29.4,29.5,24936855,GE
2016-10-06,29.4,29.5,29.14,29.27,28087933,GE
2016-10-07,29.06,29.205,28.92,29.08,37840132,GE
2016-10-10,29.0,29.31,28.81,28.86,33981885,GE
2016-10-11,28.75,29.03,28.69,28.92,30942235,GE
2016-10-12,28.92,29.02,28.81,28.9,22754703,GE
2016-10-13,28.78,28.9,28.66,28.77,28392555,GE
2016-10-14,28.96,29.03,28.82,28.89,28181380,GE
2016-10-17,28.9,28.99,28.7,28.85,39732551,GE
2016-10-18,29.03,29.08,28.9,28.98,27562377,GE
2016-10-19,29.06,29.22,29.03,29.06,29187978,GE
2016-10-20,29.1,29.2,28.96,29.07,28433328,GE
2016-10-21,28.44,29.0,28.33,28.98,64153187,GE
2016-10-24,29.0,29.21,28.9,28.92,31139738,GE
2016-10-25,28.94,29.01,28.62,28.65,26480722,GE
2016-10-26,28.59,29.07,28.55,28.87,24357188,GE
2016-10-27,28.89,28.96,28.61,28.63,25432889,GE
2016-10-28,28.88,29.59,28.87,29.22,67870824,GE
2016-10-31,29.48,29.65,29.09,29.1,43563696,GE
2016-11-01,29.0,29.2,28.71,28.88,32010770,GE
2016-11-02,28.86,28.86,28.4,28.49,30873251,GE
2016-11-03,28.6,28.6,28.19,28.28,23000683,GE
2016-11-04,28.22,28.81,28.22,28.44,35864921,GE
2016-11-07,28.85,29.33,28.83,29.31,41254153,GE
2016-11-08,29.37,29.62,29.29,29.42,35829370,GE
2016-11-09,29.32,29.81,29.07,29.63,54046508,GE
2016-11-10,29.85,30.84,29.83,30.41,81324772,GE
2016-11-11,30.49,30.77,30.37,30.71,42712372,GE
2016-11-14,30.74,30.8501,30.485,30.51,37740534,GE
2016-11-15,30.48,30.77,30.24,30.75,40185971,GE
2016-11-16,30.65,30.775,30.54,30.74,25265840,GE
2016-11-17,30.7,30.87,30.66,30.79,17834070,GE
2016-11-18,30.75,30.9,30.52,30.67,28583868,GE
2016-11-21,30.69,30.88,30.58,30.87,22136288,GE
2016-11-22,30.93,31.24,30.875,31.18,27721315,GE
2016-11-23,31.24,31.38,31.18,31.34,24624934,GE
2016-11-25,31.45,31.49,31.29,31.44,13162239,GE
2016-11-28,31.33,31.43,31.21,31.25,22092675,GE
2016-11-29,31.28,31.35,30.98,31.05,31423689,GE
2016-11-30,31.18,31.27,30.75,30.76,45636890,GE
2016-12-01,30.64,31.46,30.62,31.39,44701975,GE
2016-12-02,31.36,31.49,31.26,31.34,21401028,GE
2016-12-05,31.43,31.45,31.06,31.11,22138326,GE
2016-12-06,31.19,31.24,31.01,31.17,17573265,GE
2016-12-07,31.01,31.6,30.93,31.6,32896981,GE
2016-12-08,31.6,31.7,31.4,31.53,28145056,GE
2016-12-09,31.45,31.92,31.35,31.78,31227376,GE
2016-12-12,31.67,31.99,31.66,31.86,31040474,GE
2016-12-13,31.9,32.0,31.61,31.74,34500439,GE
2016-12-14,31.61,31.98,31.44,31.5,43675283,GE
2016-12-15,31.49,31.95,31.13,31.26,43377421,GE
2016-12-16,31.52,31.87,31.46,31.75,71976180,GE
2016-12-19,31.76,32.0,31.705,31.92,34951832,GE
2016-12-20,31.92,32.38,31.91,32.25,39818239,GE
2016-12-21,32.2,32.24,32.05,32.13,27964665,GE
2016-12-22,31.91,31.95,31.78,31.82,24193791,GE
2016-12-23,31.87,31.94,31.77,31.88,14988550,GE
2016-12-27,31.89,32.045,31.85,31.9,15655879,GE
2016-12-28,31.84,31.97,31.67,31.7,18885708,GE
2016-12-29,31.74,31.8769,31.7,31.71,16092077,GE
2016-12-30,31.63,31.795,31.51,31.6,25455240,GE
2017-01-03,31.67,31.835,31.4,31.69,32149537,GE
2017-01-04,31.75,31.83,31.62,31.7,21442858,GE
2017-01-05,31.57,31.75,31.31,31.52,25856823,GE
2017-01-06,31.58,31.77,31.36,31.61,22120800,GE
2017-01-09,31.64,31.66,31.43,31.46,21262544,GE
2017-01-10,31.46,31.62,31.37,31.37,27202526,GE
2017-01-11,31.24,31.52,31.24,31.47,28385102,GE
2017-01-12,31.45,31.47,31.13,31.39,29916078,GE
2017-01-13,31.36,31.45,31.25,31.36,24323767,GE
2017-01-17,31.17,31.45,31.16,31.27,28827307,GE
2017-01-18,31.21,31.335,31.13,31.23,24701360,GE
2017-01-19,31.25,31.34,31.05,31.21,37697856,GE
2017-01-20,30.76,30.9,30.3,30.53,83552728,GE
2017-01-23,30.5,30.51,29.58,29.75,59093385,GE
2017-01-24,29.86,30.06,29.82,30.0,33686501,GE
2017-01-25,30.42,30.47,30.215,30.37,38131702,GE
2017-01-26,30.44,30.49,30.13,30.32,26767132,GE
2017-01-27,30.4,30.44,29.935,30.01,30001614,GE
2017-01-30,29.96,30.1,29.77,29.96,26211790,GE
2017-01-31,29.85,29.9,29.5,29.7,38703422,GE
2017-02-01,29.73,29.81,29.56,29.69,25682267,GE
2017-02-02,29.58,29.71,29.5,29.68,21709543,GE
2017-02-03,29.79,29.8,29.54,29.7,31104310,GE
2017-02-06,29.68,29.75,29.57,29.66,23725085,GE
2017-02-07,29.75,29.81,29.53,29.56,23778270,GE
2017-02-08,29.51,29.54,29.26,29.43,32181440,GE
2017-02-09,29.52,29.7,29.46,29.59,21665972,GE
2017-02-10,29.74,29.75,29.55,29.72,22787056,GE
2017-02-13,29.88,30.06,29.73,30.04,37020015,GE
2017-02-14,30.13,30.28,29.92,30.28,35028334,GE
2017-02-15,30.29,30.35,30.18,30.35,25472282,GE
2017-02-16,30.35,30.47,30.3,30.45,25932515,GE
2017-02-17,30.41,30.44,30.2,30.37,21849428,GE
2017-02-21,30.41,30.59,30.34,30.52,30241033,GE
2017-02-22,30.52,30.55,30.26,30.33,30124503,GE
2017-02-23,30.04,30.08,29.85,30.02,28947909,GE
2017-02-24,29.84,30.19,29.78,30.19,27323723,GE
2017-02-27,30.05,30.1489,29.9,29.94,23571756,GE
2017-02-28,29.99,30.08,29.67,29.81,39111913,GE
2017-03-01,29.98,30.35,29.82,30.19,36882966,GE
2017-03-02,30.23,30.23,30.0,30.19,27640415,GE
2017-03-03,30.19,30.215,30.05,30.12,19994647,GE
2017-03-06,30.0,30.08,29.92,30.0,23420603,GE
2017-03-07,29.93,29.985,29.79,29.86,29982940,GE
2017-03-08,29.89,29.94,29.73,29.8,32308399,GE
2017-03-09,29.75,29.83,29.56,29.66,25940215,GE
2017-03-10,29.84,30.43,29.63,30.28,59211872,GE
2017-03-13,30.23,30.26,29.79,29.86,30187808,GE
2017-03-14,29.76,29.79,29.47,29.54,22801581,GE
2017-03-15,29.55,29.83,29.47,29.76,25142833,GE
2017-03-16,29.8,29.82,29.62,29.75,21207002,GE
2017-03-17,29.85,30.04,29.77,29.88,43638968,GE
2017-03-20,29.9,29.92,29.69,29.74,18877431,GE
2017-03-21,29.86,29.86,29.34,29.39,26834807,GE
2017-03-22,29.56,29.71,29.31,29.53,26000688,GE
2017-03-23,29.5,29.73,29.38,29.62,24674960,GE
2017-03-24,29.59,29.81,29.53,29.72,27880234,GE
2017-03-27,29.45,29.51,29.25,29.44,28986703,GE
2017-03-28,29.31,29.73,29.25,29.62,27847655,GE
2017-03-29,29.52,29.71,29.46,29.68,27558771,GE
2017-03-30,29.66,29.99,29.63,29.87,35961302,GE
2017-03-31,29.86,30.04,29.74,29.8,50796542,GE
2017-04-03,29.76,30.0,29.745,29.88,29912275,GE
2017-04-04,29.9,30.09,29.7,30.02,25057168,GE
2017-04-05,30.09,30.42,29.95,29.97,25837471,GE
2017-04-06,30.0,30.175,29.92,29.93,21549950,GE
2017-04-07,29.92,30.19,29.92,29.99,18973172,GE
2017-04-10,30.07,30.23,29.96,30.01,18505150,GE
2017-04-11,30.0,30.1,29.84,30.04,22040223,GE
2017-04-12,29.88,29.9,29.65,29.77,27041348,GE
2017-04-13,29.7,29.8,29.55,29.56,19998013,GE
2017-04-17,29.62,29.7,29.55,29.64,21776555,GE
2017-04-18,29.6,29.9,29.58,29.84,25706585,GE
2017-04-19,29.89,30.06,29.87,30.0,26594394,GE
2017-04-20,30.05,30.54,30.03,30.27,37081558,GE
2017-04-21,30.27,30.38,29.45,29.55,72351353,GE
2017-04-24,29.85,29.93,29.49,29.55,48585162,GE
2017-04-25,29.45,29.6,29.32,29.45,39854055,GE
2017-04-26,29.52,29.55,29.26,29.26,37368373,GE
2017-04-27,29.29,29.31,29.02,29.08,32939845,GE
2017-04-28,29.1,29.16,28.93,28.99,24079191,GE
2017-05-01,29.01,29.17,28.93,28.94,24015753,GE
2017-05-02,29.01,29.05,28.91,28.99,33760037,GE
2017-05-03,28.92,29.29,28.85,29.23,26893250,GE
2017-05-04,29.27,29.31,29.05,29.2,19611126,GE
2017-05-05,29.13,29.24,29.11,29.22,16927056,GE
2017-05-08,29.16,29.245,29.0,29.07,21630294,GE
2017-05-09,29.08,29.09,28.86,28.93,23838711,GE
2017-05-10,28.92,28.93,28.6,28.7,26047230,GE
2017-05-11,28.68,28.89,28.5,28.87,28015381,GE
2017-05-12,28.36,28.45,27.85,28.27,68433185,GE
2017-05-15,28.07,28.24,27.97,28.18,39767489,GE
2017-05-16,28.25,28.28,28.0,28.04,29509159,GE
2017-05-17,27.82,27.87,27.41,27.41,52461830,GE
2017-05-18,27.26,27.65,27.1,27.48,48447556,GE
2017-05-19,27.55,28.165,27.5,28.05,48488671,GE
2017-05-22,28.23,28.3,28.06,28.18,27810667,GE
2017-05-23,28.21,28.28,28.11,28.28,23877122,GE
2017-05-24,28.32,28.5,27.62,27.83,53867078,GE
2017-05-25,27.79,27.9,27.42,27.49,39254436,GE
2017-05-26,27.46,27.55,27.29,27.45,30624045,GE
2017-05-30,27.31,27.45,27.16,27.36,36435745,GE
2017-05-31,27.33,27.435,27.19,27.38,35610474,GE
2017-06-01,27.51,27.876,27.5,27.72,32387712,GE
2017-06-02,27.87,27.94,27.62,27.88,37007626,GE
2017-06-05,27.9,28.07,27.81,27.98,43509471,GE
2017-06-06,27.98,28.04,27.81,27.93,33721157,GE
2017-06-07,27.95,27.96,27.4,27.68,43539099,GE
2017-06-08,27.66,27.82,27.53,27.59,40919811,GE
2017-06-09,27.63,27.97,27.59,27.94,25362831,GE
2017-06-12,29.24,29.47,28.73,28.94,139089520,GE
2017-06-13,29.12,29.16,28.34,28.45,58823660,GE
2017-06-14,28.48,28.8,28.37,28.69,41120302,GE
2017-06-15,28.48,28.95,28.43,28.94,47868093,GE
2017-06-16,28.98,29.01,28.62,29.0,81565622,GE
2017-06-19,28.96,29.0,28.74,28.8,30504721,GE
2017-06-20,28.71,28.72,28.08,28.13,47542911,GE
2017-06-21,28.18,28.19,27.645,27.78,33758069,GE
2017-06-22,27.77,27.83,27.54,27.55,36384635,GE
2017-06-23,27.79,27.79,27.5,27.57,31736487,GE
2017-06-26,27.59,27.68,27.5,27.61,28501563,GE
2017-06-27,27.52,27.585,27.2,27.21,41329428,GE
2017-06-28,27.26,27.4,27.05,27.08,31015779,GE
2017-06-29,27.16,27.41,26.79,27.02,36732082,GE
2017-06-30,27.09,27.19,26.91,27.01,26254238,GE
2017-07-03,27.16,27.59,27.06,27.45,20664991,GE
2017-07-05,27.54,27.56,27.23,27.35,21270222,GE
2017-07-06,26.86,27.0494,26.1,26.31,76645911,GE
2017-07-07,26.25,26.3,25.98,26.15,40543122,GE
2017-07-10,26.13,26.19,25.85,26.04,46755231,GE
2017-07-11,26.03,26.45,25.91,26.38,41251603,GE
2017-07-12,26.54,26.805,26.37,26.58,50986283,GE
2017-07-13,26.58,26.83,26.5,26.79,27767620,GE
2017-07-14,26.74,26.9,26.73,26.78,21058280,GE
2017-07-17,26.76,26.88,26.72,26.82,27695627,GE
2017-07-18,26.76,26.92,26.735,26.89,26146078,GE
2017-07-19,26.85,27.03,26.84,26.94,24792361,GE
2017-07-20,27.02,27.05,26.6,26.69,55158141,GE
2017-07-21,25.38,26.005,25.26,25.91,90649890,GE
2017-07-24,25.78,25.85,25.35,25.43,56872280,GE
2017-07-25,25.57,25.73,25.36,25.44,46181545,GE
2017-07-26,25.59,25.69,25.37,25.59,40733416,GE
2017-07-27,25.59,25.8,25.52,25.79,39888012,GE
2017-07-28,25.86,25.88,25.4,25.53,28286777,GE
2017-07-31,25.54,25.69,25.49,25.61,30616287,GE
2017-08-01,25.63,25.66,25.33,25.44,41911312,GE
2017-08-02,25.44,25.57,25.39,25.52,27387013,GE
2017-08-03,25.59,25.78,25.37,25.76,30916656,GE
2017-08-04,25.75,25.85,25.62,25.78,23312961,GE
2017-08-07,25.74,25.79,25.55,25.63,18870367,GE
2017-08-08,25.63,25.89,25.515,25.56,27143601,GE
2017-08-09,25.55,25.72,25.46,25.71,29670988,GE
2017-08-10,25.71,25.71,25.27,25.3,29678945,GE
2017-08-11,25.4,25.45,25.19,25.2,19217278,GE
2017-08-14,25.28,25.55,25.25,25.36,24292077,GE
2017-08-15,25.21,25.32,25.1,25.14,27334936,GE
2017-08-16,25.12,25.25,25.05,25.1,27473822,GE
2017-08-17,25.07,25.1,24.72,24.75,31221726,GE
2017-08-18,24.63,24.74,24.44,24.55,34273076,GE
2017-08-21,24.49,24.595,24.32,24.49,46055015,GE
2017-08-22,24.57,24.74,24.4822,24.6,29969104,GE
2017-08-23,24.52,24.56,24.335,24.39,34533588,GE
2017-08-24,24.43,24.54,24.3,24.3,25547869,GE
2017-08-25,24.39,24.6,24.35,24.49,22867795,GE
2017-08-28,24.53,24.6665,24.35,24.47,23937590,GE
2017-08-29,24.33,24.46,24.28,24.44,23910062,GE
2017-08-30,24.49,24.49,24.15,24.28,33875996,GE
2017-08-31,24.41,24.7,24.28,24.55,55284334,GE
2017-09-01,24.6,25.3,24.49,25.14,58848107,GE
2017-09-05,25.06,25.06,24.5713,24.76,46852663,GE
2017-09-06,24.89,25.02,24.82,24.92,55024972,GE
2017-09-07,24.51,24.55,23.83,24.02,80108579,GE
2017-09-08,23.95,24.0,23.58,23.82,44604454,GE
2017-09-11,23.8,23.89,23.62,23.72,43306557,GE
2017-09-12,23.82,23.91,23.71,23.91,49662623,GE
2017-09-13,23.93,24.18,23.92,24.11,38629676,GE
2017-09-14,24.1,24.27,23.94,24.26,42084528,GE
2017-09-15,24.1,24.17,23.75,23.93,66559977,GE
2017-09-18,23.96,24.55,23.93,24.46,52504484,GE
2017-09-19,24.46,24.47,24.015,24.2,45340484,GE
2017-09-20,24.2,24.41,24.19,24.32,39770268,GE
2017-09-21,24.33,24.84,24.17,24.75,52115545,GE
2017-09-22,24.84,25.0399,24.77,24.87,39717546,GE
2017-09-25,24.92,25.18,24.851,25.11,42487988,GE
2017-09-26,25.15,25.21,24.92,24.93,40753220,GE
2017-09-27,25.0,25.05,24.28,24.37,56488971,GE
2017-09-28,24.39,24.45,24.16,24.24,36154413,GE
2017-09-29,24.22,24.29,24.01,24.18,33673712,GE
2017-10-02,24.22,24.61,24.1,24.57,42501167,GE
2017-10-03,24.61,24.83,24.33,24.8,33907539,GE
2017-10-04,24.88,24.89,24.43,24.48,32149416,GE
2017-10-05,24.39,24.57,24.15,24.54,34758948,GE
2017-10-06,24.41,24.54,24.13,24.39,40729835,GE
2017-10-09,24.1,24.15,23.25,23.43,140302771,GE
2017-10-10,23.7,23.8553,23.32,23.36,80571106,GE
2017-10-11,23.13,23.27,22.9,23.07,81172916,GE
2017-10-12,23.05,23.09,22.83,23.05,59948728,GE
2017-10-13,23.15,23.23,22.96,22.98,40391802,GE
2017-10-16,22.99,23.48,22.93,23.36,49757813,GE
2017-10-17,23.22,23.25,23.0,23.19,58639089,GE
2017-10-18,23.2,23.28,23.07,23.12,34970681,GE
2017-10-19,23.14,23.78,23.05,23.58,75574053,GE
2017-10-20,22.14,23.84,22.1,23.83,192404370,GE
2017-10-23,23.44,23.44,22.18,22.32,187340912,GE
2017-10-24,22.12,22.31,21.75,21.89,133615914,GE
2017-10-25,21.84,21.89,21.3,21.525,101763402,GE
2017-10-26,21.57,21.65,21.2,21.32,86283723,GE
2017-10-27,21.26,21.3,20.64,20.79,98534637,GE
2017-10-30,20.62,20.72,20.26,20.41,98385544,GE
2017-10-31,20.26,20.4,20.05,20.16,98007061,GE
2017-11-01,20.07,20.52,19.96,20.02,91714426,GE
2017-11-02,20.05,20.075,19.63,19.94,81531699,GE
2017-11-03,19.92,20.33,19.86,20.14,67860954,GE
2017-11-06,20.52,20.53,20.08,20.13,60679528,GE
2017-11-07,20.17,20.25,20.12,20.21,41661222,GE
2017-11-08,20.21,20.32,20.07,20.12,39682539,GE
2017-11-09,20.04,20.071,19.85,19.99,50428441,GE
2017-11-10,19.98,20.68,19.9,20.49,100732937,GE
2017-11-13,20.26,20.75,18.7501,19.02,261557413,GE
2017-11-14,18.79,18.88,17.46,17.9,312556809,GE
2017-11-15,17.51,18.38,17.5,18.26,144368004,GE
2017-11-16,18.48,18.48,18.05,18.25,89376592,GE
2017-11-17,18.34,18.47,18.21,18.21,60457162,GE
2017-11-20,18.13,18.13,17.83,17.98,63934053,GE
2017-11-21,17.95,18.07,17.7,17.83,77918915,GE
2017-11-22,17.87,18.25,17.84,18.15,54846811,GE
2017-11-24,18.38,18.38,18.15,18.19,24897701,GE
2017-11-27,18.34,18.5,18.09,18.12,78852430,GE
2017-11-28,18.17,18.44,18.06,18.41,56115382,GE
2017-11-29,18.45,18.54,18.31,18.48,55159484,GE
2017-11-30,18.56,18.59,18.18,18.29,68055442,GE
2017-12-01,18.28,18.28,17.86,17.88,82027614,GE
2017-12-04,18.0,18.06,17.88,17.95,68347911,GE
2017-12-05,17.98,18.01,17.67,17.76,65814889,GE
2017-12-06,17.75,17.84,17.6,17.66,43913625,GE
2017-12-07,17.66,18.06,17.63,17.71,55584727,GE
2017-12-08,17.74,17.82,17.66,17.71,54443466,GE
2017-12-11,17.72,17.79,17.53,17.65,58171204,GE
2017-12-12,17.66,18.04,17.65,17.91,66832390,GE
2017-12-13,17.92,17.99,17.76,17.76,42104460,GE
2017-12-14,17.765,17.82,17.64,17.64,48545829,GE
2017-12-15,17.75,17.83,17.66,17.82,88381861,GE
2017-12-18,17.84,18.05,17.75,17.76,53913436,GE
2017-12-19,17.76,17.8,17.55,17.59,65496111,GE
2017-12-20,17.6,17.65,17.36,17.45,75364978,GE
2017-12-21,17.455,17.69,17.4375,17.47,67877696,GE
2017-12-22,17.48,17.56,17.4,17.5,46370351,GE
2017-12-26,17.45,17.66,17.4,17.43,55337926,GE
2017-12-27,17.46,17.63,17.31,17.38,60126681,GE
2017-12-28,17.35,17.4,17.25,17.36,60934882,GE
2017-12-29,17.27,17.53,17.27,17.45,76149513,GE
2018-01-02,17.58,17.99,17.53,17.98,77570344,GE
2018-01-03,18.3,18.34,18.03,18.15,81472286,GE
2018-01-04,18.38,18.62,18.3,18.53,82554503,GE
2018-01-05,18.86,18.87,18.5,18.54,79879652,GE
2018-01-08,18.67,18.7,18.1,18.28,82097592,GE
2018-01-09,18.33,18.66,18.11,18.56,66400239,GE
2018-01-10,18.59,19.06,18.58,18.929,82322217,GE
2018-01-11,19.23,19.385,19.0,19.02,99725610,GE
2018-01-12,19.12,19.15,18.705,18.76,87076709,GE
2018-01-16,18.32,18.51,17.96,18.21,205656974,GE
2018-01-17,17.65,17.7,17.26,17.35,187537213,GE
2018-01-18,17.4,17.48,16.76,16.77,172263372,GE
2018-01-19,16.65,16.73,16.02,16.26,214947168,GE
2018-01-22,15.9,16.33,15.8,16.17,134212318,GE
2018-01-23,16.3,17.03,16.27,16.89,123236504,GE
2018-01-24,17.0,17.36,16.25,16.44,167017714,GE
2018-01-25,16.5,16.62,16.13,16.18,95057067,GE
2018-01-26,16.13,16.16,15.93,16.13,90888608,GE
2018-01-29,16.02,16.43,15.97,16.28,74134522,GE
2018-01-30,16.1,16.27,15.95,15.95,68254190,GE
2018-01-31,16.06,16.275,15.99,16.17,76769230,GE
2018-02-01,16.06,16.11,15.92,16.02,52823960,GE
2018-02-02,15.89,15.93,15.6,15.64,82294807,GE
2018-02-05,15.48,15.63,14.91,14.91,123241607,GE
2018-02-06,14.82,15.34,14.71,15.27,126819897,GE
2018-02-07,15.31,15.52,15.25,15.25,76007223,GE
2013-02-08,20.04,20.15,19.94,20.14,2675438,GGP
2013-02-11,20.15,20.25,20.12,20.18,1954710,GGP
2013-02-12,19.96,20.25,19.92,20.15,4993736,GGP
2013-02-13,20.13,20.27,19.83,19.91,5177857,GGP
2013-02-14,19.93,19.98,19.71,19.8,2843742,GGP
2013-02-15,19.82,20.04,19.79,19.96,3442592,GGP
2013-02-19,19.96,20.1,19.83,20.08,3606272,GGP
2013-02-20,20.07,20.26,19.88,19.9,4885578,GGP
2013-02-21,19.85,19.9,19.43,19.45,3937714,GGP
2013-02-22,19.55,19.73,19.46,19.66,2227923,GGP
2013-02-25,19.75,19.77,19.19,19.19,3253118,GGP
2013-02-26,19.21,19.38,19.07,19.17,3025749,GGP
2013-02-27,19.19,19.39,19.16,19.32,3147386,GGP
2013-02-28,19.33,19.33,19.12,19.14,6282010,GGP
2013-03-01,19.14,19.71,19.08,19.7,5450061,GGP
2013-03-04,19.7,19.91,19.6501,19.91,3748689,GGP
2013-03-05,20.0,20.08,19.92,20.0,4332644,GGP
2013-03-06,20.05,20.23,19.79,20.14,5432079,GGP
2013-03-07,19.91,20.1,19.79,19.83,5898184,GGP
2013-03-08,19.9,19.9,19.65,19.75,4041705,GGP
2013-03-11,19.74,19.95,19.685,19.93,3697063,GGP
2013-03-12,19.91,20.09,19.91,19.97,4253938,GGP
2013-03-13,19.93,20.06,19.765,19.81,5905191,GGP
2013-03-14,19.78,19.97,19.77,19.86,7225902,GGP
2013-03-15,19.89,19.975,19.82,19.88,6843933,GGP
2013-03-18,19.76,19.9,19.7,19.9,4669856,GGP
2013-03-19,19.88,19.96,19.76,19.86,3238030,GGP
2013-03-20,19.86,20.0,19.8,19.99,2202162,GGP
2013-03-21,19.89,20.04,19.88,19.89,5734105,GGP
2013-03-22,19.89,20.04,19.82,19.95,2953400,GGP
2013-03-25,20.0,20.05,19.885,19.96,5604685,GGP
2013-03-26,20.01,20.075,19.93,19.99,3797601,GGP
2013-03-27,19.99,20.03,19.9,19.94,3968967,GGP
2013-03-28,20.0,20.05,19.87,19.88,6692918,GGP
2013-04-01,19.89,19.99,19.79,19.97,4186862,GGP
2013-04-02,20.0,20.35,20.0,20.16,3881653,GGP
2013-04-03,20.26,20.5,20.03,20.22,3675939,GGP
2013-04-04,20.24,20.455,20.2,20.41,3623058,GGP
2013-04-05,20.18,20.57,20.16,20.48,3570217,GGP
2013-04-08,20.45,20.72,20.37,20.68,3708742,GGP
2013-04-09,20.69,20.79,20.49,20.68,4422923,GGP
2013-04-10,20.7,20.91,20.68,20.85,6509711,GGP
2013-04-11,20.91,21.315,20.82,21.13,6790927,GGP
2013-04-12,20.93,21.31,20.74,21.2,3479372,GGP
2013-04-15,21.1,21.195,20.86,20.93,3770057,GGP
2013-04-16,20.98,21.29,20.94,21.26,4624353,GGP
2013-04-17,21.03,21.14,20.825,21.05,3192673,GGP
2013-04-18,20.99,21.12,20.9,21.09,2911836,GGP
2013-04-19,21.04,21.53,21.01,21.53,2663172,GGP
2013-04-22,21.53,21.57,21.26,21.52,2911951,GGP
2013-04-23,21.6,21.865,21.59,21.67,5193848,GGP
2013-04-24,21.68,21.99,21.55,21.92,3424144,GGP
2013-04-25,21.78,21.985,21.52,21.87,3064691,GGP
2013-04-26,21.83,22.0,21.76,21.77,2488707,GGP
2013-04-29,21.93,22.03,21.82,22.03,2311556,GGP
2013-04-30,22.13,22.8,22.1025,22.72,5518656,GGP
2013-05-01,22.7,23.07,22.5,22.59,2849178,GGP
2013-05-02,22.68,23.0,22.525,22.97,2440678,GGP
2013-05-03,23.05,23.21,22.8,22.96,2630316,GGP
2013-05-06,22.96,23.33,22.96,23.33,2053343,GGP
2013-05-07,22.82,22.9,22.7,22.82,7624319,GGP
2013-05-08,22.82,22.99,22.67,22.83,5013445,GGP
2013-05-09,22.89,23.0,22.59,22.63,3661592,GGP
2013-05-10,22.69,22.81,22.57,22.71,1452940,GGP
2013-05-13,22.75,22.91,22.71,22.86,2437380,GGP
2013-05-14,22.91,22.995,22.73,22.81,2123646,GGP
2013-05-15,22.77,22.86,22.67,22.86,2581501,GGP
2013-05-16,22.88,23.075,22.8,22.89,4412870,GGP
2013-05-17,22.96,23.06,22.77,22.97,2226650,GGP
2013-05-20,22.98,23.15,22.88,23.01,5363548,GGP
2013-05-21,23.01,23.13,22.85,22.86,6135288,GGP
2013-05-22,22.86,22.9,21.95,22.07,7899273,GGP
2013-05-23,21.78,21.83,18.63,21.54,4067173,GGP
2013-05-24,21.39,21.54,21.18,21.54,3116500,GGP
2013-05-28,21.61,21.75,20.91,21.1,4903512,GGP
2013-05-29,20.91,21.12,20.33,21.1,6367843,GGP
2013-05-30,21.05,21.35,20.74,20.83,5776102,GGP
2013-05-31,20.83,20.905,20.47,20.53,8476513,GGP
2013-06-03,20.54,20.78,20.28,20.42,4456954,GGP
2013-06-04,20.47,20.54,20.055,20.07,4286494,GGP
2013-06-05,20.04,20.25,19.79,19.97,2740893,GGP
2013-06-06,19.87,20.66,19.86,20.64,4288404,GGP
2013-06-07,20.76,20.93,20.44,20.78,3749777,GGP
2013-06-10,20.78,20.826,20.5,20.69,3894510,GGP
2013-06-11,20.6,20.71,20.35,20.44,4251780,GGP
2013-06-12,20.54,20.57,20.04,20.15,2373484,GGP
2013-06-13,20.3,20.85,20.2,20.76,2760808,GGP
2013-06-14,20.78,20.96,20.64,20.88,2334936,GGP
2013-06-17,20.94,21.05,20.62,20.91,2148003,GGP
2013-06-18,20.87,21.22,20.79,21.07,2083781,GGP
2013-06-19,21.08,21.16,20.42,20.56,4377351,GGP
2013-06-20,20.35,20.4,19.415,19.59,3670332,GGP
2013-06-21,19.67,19.9,19.32,19.5,5206633,GGP
2013-06-24,19.26,19.655,18.84,19.32,3934478,GGP
2013-06-25,19.45,19.57,19.31,19.42,2908184,GGP
2013-06-26,19.56,19.83,19.56,19.71,2984378,GGP
2013-06-27,19.86,20.12,19.82,20.04,1835002,GGP
2013-06-28,20.04,20.09,19.76,19.87,5053873,GGP
2013-07-01,19.99,20.18,19.755,19.84,2490015,GGP
2013-07-02,19.92,20.05,19.78,20.02,3300545,GGP
2013-07-03,19.98,20.06,19.84,19.94,2640642,GGP
2013-07-05,19.99,20.08,19.66,20.04,2617641,GGP
2013-07-08,20.06,20.32,20.0,20.11,3085517,GGP
2013-07-09,20.25,20.56,20.1,20.39,2571303,GGP
2013-07-10,20.38,20.57,20.245,20.49,2632043,GGP
2013-07-11,20.78,21.04,20.75,21.0,2023902,GGP
2013-07-12,21.12,21.15,20.735,21.03,2391014,GGP
2013-07-15,21.03,21.41,20.87,21.28,2411402,GGP
2013-07-16,21.31,21.35,21.15,21.32,1783230,GGP
2013-07-17,21.42,21.49,21.16,21.25,2150415,GGP
2013-07-18,21.25,21.53,21.17,21.41,2501830,GGP
2013-07-19,21.33,21.48,21.28,21.4,1326337,GGP
2013-07-22,21.37,21.54,21.2,21.44,2563634,GGP
2013-07-23,21.51,21.68,21.4,21.64,1971070,GGP
2013-07-24,21.72,21.73,21.3,21.39,5847468,GGP
2013-07-25,21.36,21.53,21.34,21.45,4519077,GGP
2013-07-26,21.4,21.64,21.39,21.63,5518178,GGP
2013-07-29,21.57,21.66,21.21,21.21,2755480,GGP
2013-07-30,21.41,21.94,21.32,21.44,3429575,GGP
2013-07-31,21.66,21.66,20.53,20.74,5361798,GGP
2013-08-01,20.82,20.93,20.5,20.63,3590210,GGP
2013-08-02,20.53,20.95,20.51,20.69,2388678,GGP
2013-08-05,20.61,20.71,20.52,20.68,1654404,GGP
2013-08-06,20.65,20.79,20.45,20.5,1783599,GGP
2013-08-07,20.46,20.48,20.26,20.48,1209207,GGP
2013-08-08,20.51,20.61,20.38,20.55,2375968,GGP
2013-08-09,20.5,20.87,20.49,20.82,1860810,GGP
2013-08-12,20.75,20.93,20.655,20.83,3901565,GGP
2013-08-13,20.8,20.82,20.41,20.57,4149981,GGP
2013-08-14,20.57,20.66,20.48,20.56,2800656,GGP
2013-08-15,20.25,20.37,19.91,20.21,3379578,GGP
2013-08-16,20.17,20.18,19.54,19.57,4629488,GGP
2013-08-19,19.6,19.61,19.03,19.06,3380648,GGP
2013-08-20,19.09,19.6,19.08,19.42,2953761,GGP
2013-08-21,19.31,19.67,19.11,19.32,2413057,GGP
2013-08-22,19.35,19.4,19.1,19.26,3023993,GGP
2013-08-23,18.99,19.46,18.95,19.41,2728365,GGP
2013-08-26,19.42,19.5,19.2,19.33,1842989,GGP
2013-08-27,19.09,19.32,18.96,19.22,3109883,GGP
2013-08-28,19.18,19.3,19.06,19.14,2578166,GGP
2013-08-29,19.06,19.29,19.06,19.17,3148767,GGP
2013-08-30,19.26,19.3499,19.06,19.18,6315539,GGP
2013-09-03,19.4,19.48,18.85,19.03,3560399,GGP
2013-09-04,18.99,19.22,18.91,18.97,3522508,GGP
2013-09-05,19.04,19.07,18.67,18.69,3076114,GGP
2013-09-06,18.81,19.38,18.81,19.12,2571757,GGP
2013-09-09,19.2,19.71,19.19,19.71,3669901,GGP
2013-09-10,19.67,19.78,19.41,19.48,4511539,GGP
2013-09-11,19.36,19.59,19.19,19.58,3787167,GGP
2013-09-12,19.54,19.72,19.36,19.36,3132583,GGP
2013-09-13,19.49,19.86,19.33,19.49,3765776,GGP
2013-09-16,19.88,20.05,19.64,19.71,2694855,GGP
2013-09-17,19.7,19.83,19.6,19.61,3386108,GGP
2013-09-18,19.71,20.09,19.37,20.06,6133905,GGP
2013-09-19,20.11,20.38,20.09,20.14,4248951,GGP
2013-09-20,20.11,20.13,19.77,20.01,11372615,GGP
2013-09-23,19.88,19.94,19.735,19.77,3030460,GGP
2013-09-24,19.73,19.75,19.41,19.44,4251810,GGP
2013-09-25,19.42,19.59,19.28,19.37,2890680,GGP
2013-09-26,19.4,19.48,19.34,19.46,3148029,GGP
2013-09-27,19.41,19.49,19.3099,19.38,3080591,GGP
2013-09-30,19.51,19.6,19.17,19.29,5788718,GGP
2013-10-01,19.27,19.76,19.26,19.56,7342598,GGP
2013-10-02,19.51,19.97,19.5,19.91,3624904,GGP
2013-10-03,19.93,19.99,19.57,19.79,3650080,GGP
2013-10-04,19.86,20.07,19.67,19.85,3496569,GGP
2013-10-07,19.62,19.94,19.62,19.92,2356902,GGP
2013-10-08,19.91,20.05,19.67,19.68,2902710,GGP
2013-10-09,19.74,20.035,19.49,19.52,3710521,GGP
2013-10-10,19.53,19.99,19.5,19.93,3482685,GGP
2013-10-11,19.93,20.07,19.73,20.07,2648056,GGP
2013-10-14,19.91,20.11,19.83,20.08,1950695,GGP
2013-10-15,20.05,20.27,19.96,20.14,2405710,GGP
2013-10-16,20.25,20.73,20.19,20.67,3400228,GGP
2013-10-17,20.65,21.08,20.62,21.05,2828212,GGP
2013-10-18,21.16,21.16,20.87,21.04,2088733,GGP
2013-10-21,21.05,21.1,20.67,20.81,3229764,GGP
2013-10-22,20.86,21.22,20.735,21.11,2838710,GGP
2013-10-23,21.03,21.33,20.95,21.19,2824660,GGP
2013-10-24,21.31,21.405,21.22,21.33,3182793,GGP
2013-10-25,21.46,21.62,21.21,21.34,2971976,GGP
2013-10-28,21.35,21.39,21.06,21.33,3002841,GGP
2013-10-29,21.78,22.25,21.03,21.28,5715801,GGP
2013-10-30,21.26,21.62,21.19,21.61,4500399,GGP
2013-10-31,21.61,21.655,21.105,21.23,5313795,GGP
2013-11-01,21.85,21.85,21.35,21.56,4138399,GGP
2013-11-04,21.6,21.76,21.31,21.41,4222322,GGP
2013-11-05,21.37,21.39,20.84,20.87,6678200,GGP
2013-11-06,21.12,21.18,20.77,20.79,5743142,GGP
2013-11-07,20.78,20.88,20.35,20.36,6807043,GGP
2013-11-08,20.24,20.49,19.91,20.47,5347665,GGP
2013-11-11,20.37,20.75,20.19,20.62,2789520,GGP
2013-11-12,20.63,20.7,20.43,20.61,5192248,GGP
2013-11-13,20.51,20.69,20.41,20.65,2590806,GGP
2013-11-14,20.67,20.95,20.57,20.8,2361236,GGP
2013-11-15,20.77,20.88,20.66,20.79,3059046,GGP
2013-11-18,20.81,21.06,20.715,20.79,3238696,GGP
2013-11-19,20.73,20.78,20.415,20.56,2239413,GGP
2013-11-20,20.63,20.94,20.52,20.57,2931146,GGP
2013-11-21,20.64,20.935,20.57,20.87,2680905,GGP
2013-11-22,20.87,20.9,20.58,20.67,2305146,GGP
2013-11-25,20.67,20.84,20.65,20.74,2387818,GGP
2013-11-26,20.7,21.0,20.57,20.89,4817150,GGP
2013-11-27,20.94,21.07,20.89,20.97,3283574,GGP
2013-11-29,21.09,21.18,20.655,20.75,1618469,GGP
2013-12-02,20.61,20.66,20.34,20.5,3586169,GGP
2013-12-03,20.36,20.44,20.15,20.26,2967391,GGP
2013-12-04,20.11,20.4,20.0,20.28,6070329,GGP
2013-12-05,21.22,21.27,20.69,20.82,20769249,GGP
2013-12-06,20.95,21.2,20.95,21.14,14394064,GGP
2013-12-09,21.23,21.52,21.04,21.17,116835660,GGP
2013-12-10,21.23,21.32,20.94,21.15,11946957,GGP
2013-12-11,21.0,21.05,20.56,20.61,9787629,GGP
2013-12-12,20.63,20.71,20.4,20.49,7570359,GGP
2013-12-13,20.6,20.78,20.32,20.4,7434824,GGP
2013-12-16,20.37,20.43,20.07,20.21,6718780,GGP
2013-12-17,20.17,20.3,20.06,20.25,6144207,GGP
2013-12-18,20.2,20.5,19.77,20.45,6306575,GGP
2013-12-19,20.32,20.4,19.99,20.17,5629170,GGP
2013-12-20,20.1,20.4,20.06,20.4,9440647,GGP
2013-12-23,20.52,20.56,20.34,20.39,3979856,GGP
2013-12-24,20.38,20.46,20.19,20.34,1848990,GGP
2013-12-26,20.71,20.71,20.2,20.24,3448651,GGP
2013-12-27,20.29,20.29,20.04,20.16,3918086,GGP
2013-12-30,20.16,20.23,20.07,20.2,4301050,GGP
2013-12-31,20.04,20.39,20.01,20.07,7078400,GGP
2014-01-02,20.08,20.12,19.86,20.04,4861847,GGP
2014-01-03,20.05,20.31,20.0,20.21,2783151,GGP
2014-01-06,20.3,20.33,20.14,20.23,5142392,GGP
2014-01-07,20.29,20.44,20.08,20.32,4325352,GGP
2014-01-08,20.13,20.37,20.0,20.18,5522533,GGP
2014-01-09,20.28,20.28,19.96,20.12,6419283,GGP
2014-01-10,20.37,20.54,20.211,20.53,3539454,GGP
2014-01-13,20.46,20.67,20.33,20.37,3202446,GGP
2014-01-14,20.37,20.63,20.37,20.5,8584033,GGP
2014-01-15,20.51,20.76,20.49,20.69,3686916,GGP
2014-01-16,20.73,20.79,20.46,20.52,4322964,GGP
2014-01-17,20.59,20.59,20.35,20.41,4254852,GGP
2014-01-21,20.45,20.58,20.35,20.43,5150796,GGP
2014-01-22,20.48,20.63,20.37,20.38,3268520,GGP
2014-01-23,20.18,20.4,20.08,20.15,4653387,GGP
2014-01-24,20.05,20.21,19.6,19.61,6031398,GGP
2014-01-27,19.59,19.8,19.38,19.54,5433259,GGP
2014-01-28,19.57,19.82,19.56,19.65,3950151,GGP
2014-01-29,19.47,19.62,19.39,19.58,2995014,GGP
2014-01-30,19.72,19.99,19.67,19.99,3290021,GGP
2014-01-31,19.8,20.31,19.68,20.14,4738829,GGP
2014-02-03,20.14,20.16,19.62,19.8,6256445,GGP
2014-02-04,20.0,20.48,19.99,20.03,8888418,GGP
2014-02-05,20.02,20.21,19.83,20.17,6323141,GGP
2014-02-06,20.21,20.36,20.19,20.29,4465021,GGP
2014-02-07,20.45,20.62,20.34,20.61,4571969,GGP
2014-02-10,20.67,20.88,20.61,20.83,4229770,GGP
2014-02-11,20.92,21.37,20.89,21.33,6335571,GGP
2014-02-12,21.38,21.55,21.305,21.48,4780320,GGP
2014-02-13,21.4,21.89,21.37,21.62,6715989,GGP
2014-02-14,21.59,22.04,21.55,21.92,4378957,GGP
2014-02-18,21.98,22.4,21.98,22.39,5624888,GGP
2014-02-19,22.27,22.53,22.16,22.23,5591925,GGP
2014-02-20,22.28,22.48,22.16,22.34,3434394,GGP
2014-02-21,22.31,22.48,22.19,22.26,3902903,GGP
2014-02-24,22.33,22.71,22.285,22.41,6659378,GGP
2014-02-25,22.44,22.6,22.285,22.36,3762767,GGP
2014-02-26,22.48,22.675,22.36,22.45,4818358,GGP
2014-02-27,22.33,22.4,22.01,22.2,4684871,GGP
2014-02-28,21.75,22.36,21.75,22.02,14419194,GGP
2014-03-03,21.89,22.16,21.81,22.06,5744903,GGP
2014-03-04,22.27,22.46,22.26,22.42,6056427,GGP
2014-03-05,22.42,22.45,22.12,22.36,4653116,GGP
2014-03-06,22.41,22.47,22.18,22.23,4659175,GGP
2014-03-07,22.24,22.26,21.9,22.13,3788608,GGP
2014-03-10,22.08,22.18,21.825,22.0,3862265,GGP
2014-03-11,22.06,22.14,21.97,22.08,4385475,GGP
2014-03-12,22.15,22.36,22.07,22.35,5366113,GGP
2014-03-13,22.32,22.38,22.15,22.26,5900355,GGP
2014-03-14,22.24,22.4,22.19,22.2,6364984,GGP
2014-03-17,22.33,22.33,22.13,22.2,5677929,GGP
2014-03-18,22.0,22.35,22.0,22.21,4558188,GGP
2014-03-19,22.14,22.4,21.66,21.75,4300012,GGP
2014-03-20,21.68,21.76,21.44,21.69,4498196,GGP
2014-03-21,21.83,21.963,21.66,21.73,8779074,GGP
2014-03-24,21.89,21.916,21.47,21.49,5176145,GGP
2014-03-25,21.62,21.91,21.49,21.81,3922554,GGP
2014-03-26,21.86,21.9,21.45,21.45,3542497,GGP
2014-03-27,21.4,21.65,21.31,21.61,2246548,GGP
2014-03-28,21.7,21.95,21.66,21.88,2834601,GGP
2014-03-31,21.93,22.1,21.67,22.0,4584813,GGP
2014-04-01,22.04,22.04,21.76,22.02,6459021,GGP
2014-04-02,22.07,22.09,21.91,22.01,3132035,GGP
2014-04-03,22.0,22.03,21.73,21.97,6651926,GGP
2014-04-04,22.13,22.3,22.02,22.19,5097244,GGP
2014-04-07,22.16,22.41,22.11,22.29,4633804,GGP
2014-04-08,22.24,22.37,22.16,22.3,5083532,GGP
2014-04-09,22.37,22.42,22.18,22.42,4340986,GGP
2014-04-10,22.39,22.46,22.14,22.25,6284917,GGP
2014-04-11,21.95,22.22,21.93,22.07,5362579,GGP
2014-04-14,22.21,22.36,22.03,22.33,5126807,GGP
2014-04-15,22.32,22.45,22.17,22.44,5394167,GGP
2014-04-16,22.5,22.74,22.4,22.72,3655088,GGP
2014-04-17,22.61,22.85,22.53,22.81,6210269,GGP
2014-04-21,22.81,22.94,22.73,22.84,3700298,GGP
2014-04-22,22.79,22.95,22.67,22.9,5942921,GGP
2014-04-23,22.89,22.9,22.69,22.78,4679819,GGP
2014-04-24,22.84,22.84,22.69,22.81,2277055,GGP
2014-04-25,22.83,22.94,22.6,22.68,2537262,GGP
2014-04-28,22.78,22.83,22.57,22.82,3585051,GGP
2014-04-29,22.98,22.98,22.71,22.93,3580714,GGP
2014-04-30,22.82,22.99,22.69,22.97,3675013,GGP
2014-05-01,22.95,23.135,22.75,23.09,3518191,GGP
2014-05-02,23.05,23.265,22.95,23.17,3139292,GGP
2014-05-05,23.03,23.28,22.94,23.21,2160350,GGP
2014-05-06,23.12,23.2,22.93,23.02,2340325,GGP
2014-05-07,23.09,23.44,23.02,23.41,3489653,GGP
2014-05-08,23.44,23.66,23.38,23.45,3305290,GGP
2014-05-09,23.5,23.635,23.28,23.63,3536430,GGP
2014-05-12,23.71,23.78,23.575,23.72,2990741,GGP
2014-05-13,23.72,23.87,23.41,23.49,3072424,GGP
2014-05-14,23.46,23.66,23.36,23.45,3129093,GGP
2014-05-15,23.44,23.44,23.095,23.34,3608922,GGP
2014-05-16,23.28,23.63,23.28,23.6,3183093,GGP
2014-05-19,23.62,23.685,23.44,23.54,2381298,GGP
2014-05-20,23.54,23.62,23.41,23.48,2129562,GGP
2014-05-21,23.6,23.64,23.28,23.4,1890720,GGP
2014-05-22,23.31,23.52,23.29,23.44,3669281,GGP
2014-05-23,23.58,23.58,23.39,23.51,2044141,GGP
2014-05-27,23.54,23.69,23.54,23.57,2440369,GGP
2014-05-28,23.57,23.67,23.4,23.61,2498992,GGP
2014-05-29,23.65,23.67,23.48,23.65,2204165,GGP
2014-05-30,23.59,23.85,23.5,23.83,8289655,GGP
2014-06-02,23.79,24.08,23.74,23.98,3992149,GGP
2014-06-03,23.94,23.95,23.78,23.83,2690466,GGP
2014-06-04,23.8,23.945,23.76,23.88,2470559,GGP
2014-06-05,23.92,24.32,23.805,24.3,3987691,GGP
2014-06-06,24.35,24.35,24.07,24.18,2672197,GGP
2014-06-09,24.13,24.26,23.81,23.89,3348200,GGP
2014-06-10,23.84,23.9,23.57,23.63,3245294,GGP
2014-06-11,23.66,24.02,23.25,23.46,3586702,GGP
2014-06-12,23.41,23.52,23.225,23.38,2783197,GGP
2014-06-13,23.42,23.56,23.17,23.51,2347313,GGP
2014-06-16,23.48,23.59,23.3,23.43,3297601,GGP
2014-06-17,23.36,23.65,23.26,23.62,3067400,GGP
2014-06-18,23.57,23.77,23.44,23.73,3676612,GGP
2014-06-19,23.72,23.9,23.61,23.81,3089594,GGP
2014-06-20,23.84,23.98,23.64,23.9,5198099,GGP
2014-06-23,23.88,23.96,23.74,23.77,2378380,GGP
2014-06-24,23.75,23.81,23.66,23.7,2090880,GGP
2014-06-25,23.62,23.765,23.54,23.64,2404521,GGP
2014-06-26,23.59,23.63,23.35,23.42,2661046,GGP
2014-06-27,23.39,23.59,23.3499,23.56,3037133,GGP
2014-06-30,23.56,23.605,23.31,23.56,2718368,GGP
2014-07-01,23.62,23.67,23.44,23.62,3222452,GGP
2014-07-02,23.58,23.64,23.43,23.57,2956390,GGP
2014-07-03,23.58,23.63,23.35,23.62,2264248,GGP
2014-07-07,23.56,23.77,23.55,23.76,2706919,GGP
2014-07-08,23.74,23.94,23.74,23.83,2862779,GGP
2014-07-09,23.89,23.96,23.7,23.9,2364133,GGP
2014-07-10,23.76,24.08,23.76,24.03,2348605,GGP
2014-07-11,23.89,23.91,23.67,23.87,2115565,GGP
2014-07-14,23.95,24.125,23.83,24.08,1933256,GGP
2014-07-15,24.08,24.13,23.86,24.08,2656949,GGP
2014-07-16,24.11,24.14,24.0,24.12,2306196,GGP
2014-07-17,23.96,24.12,23.93,24.1,2106266,GGP
2014-07-18,23.96,24.12,23.93,24.1,2106266,GGP
2014-07-21,24.03,24.06,23.9,23.94,1940097,GGP
2014-07-22,24.07,24.15,24.015,24.08,2674447,GGP
2014-07-23,24.1,24.38,24.095,24.3,5529915,GGP
2014-07-24,24.35,24.35,24.01,24.08,1860771,GGP
2014-07-25,23.97,24.09,23.8,23.85,2335816,GGP
2014-07-28,23.84,24.18,23.84,24.12,2978048,GGP
2014-07-29,24.17,24.17,23.62,23.7,3733281,GGP
2014-07-30,23.7,23.825,23.33,23.57,2805070,GGP
2014-07-31,23.45,23.55,23.33,23.37,3260291,GGP
2014-08-01,23.16,23.42,23.03,23.35,2385709,GGP
2014-08-04,23.16,23.42,23.03,23.35,2385709,GGP
2014-08-05,23.21,23.35,23.0,23.05,2427554,GGP
2014-08-06,23.47,23.47,22.96,22.98,3076978,GGP
2014-08-07,23.05,23.2,22.92,23.18,3263620,GGP
2014-08-08,23.24,23.52,23.175,23.48,2713406,GGP
2014-08-11,23.48,23.89,23.42,23.81,3455127,GGP
2014-08-12,23.75,23.88,23.73,23.8,2300008,GGP
2014-08-13,23.9,24.11,23.8,24.1,1778828,GGP
2014-08-14,24.16,24.22,24.09,24.2,2908925,GGP
2014-08-15,24.28,24.28,24.01,24.15,8071377,GGP
2014-08-18,24.24,24.355,24.16,24.33,1988779,GGP
2014-08-19,24.34,24.45,24.24,24.41,2088393,GGP
2014-08-20,24.41,24.525,24.285,24.45,2804452,GGP
2014-08-21,24.49,24.6,24.385,24.41,3124748,GGP
2014-08-22,24.38,24.41,24.145,24.23,1927081,GGP
2014-08-25,24.37,24.41,24.1,24.21,1414335,GGP
2014-08-26,24.19,24.29,24.08,24.14,1651836,GGP
2014-08-27,24.14,24.3,24.12,24.23,1616653,GGP
2014-08-28,24.16,24.295,24.14,24.27,2243778,GGP
2014-08-29,24.26,24.59,24.26,24.57,3138125,GGP
2014-09-02,24.61,24.65,24.41,24.45,2806775,GGP
2014-09-03,24.5,24.61,24.42,24.53,2173560,GGP
2014-09-04,24.51,24.72,24.43,24.54,1849274,GGP
2014-09-05,24.57,24.97,24.52,24.96,2876453,GGP
2014-09-08,24.89,25.14,24.86,24.99,4110707,GGP
2014-09-09,24.95,24.95,24.78,24.86,2677849,GGP
2014-09-10,24.76,24.765,24.5,24.54,2688093,GGP
2014-09-11,24.5,24.62,24.32,24.39,2886909,GGP
2014-09-12,24.41,24.425,23.69,23.78,6028912,GGP
2014-09-15,23.81,24.04,23.65,23.85,3971165,GGP
2014-09-16,23.88,24.24,23.84,24.21,4266912,GGP
2014-09-17,24.3,24.55,24.07,24.08,4692761,GGP
2014-09-18,24.17,24.17,23.912,23.97,4297879,GGP
2014-09-19,24.06,24.17,23.82,23.91,23049717,GGP
2014-09-22,23.82,23.87,23.61,23.7,4373063,GGP
2014-09-23,23.69,23.865,23.59,23.6,3886186,GGP
2014-09-24,23.57,23.88,23.55,23.57,4854003,GGP
2014-09-25,23.56,23.56,23.34,23.37,3114825,GGP
2014-09-26,23.34,23.72,23.24,23.69,3456879,GGP
2014-09-29,23.57,23.67,23.39,23.66,2590317,GGP
2014-09-30,23.66,23.71,23.42,23.55,4159902,GGP
2014-10-01,23.5,23.71,23.385,23.49,4186789,GGP
2014-10-02,23.43,23.63,23.19,23.35,3744077,GGP
2014-10-03,23.43,23.525,23.32,23.48,3124797,GGP
2014-10-06,23.54,23.72,23.46,23.52,3661417,GGP
2014-10-07,23.47,23.62,23.39,23.41,2685913,GGP
2014-10-08,23.45,23.9,23.38,23.89,3434825,GGP
2014-10-09,23.89,24.26,23.865,23.87,4242660,GGP
2014-10-10,23.76,24.09,23.65,23.68,3595187,GGP
2014-10-13,23.72,24.03,23.63,23.64,3249505,GGP
2014-10-14,23.81,24.48,23.77,24.25,4044416,GGP
2014-10-15,24.13,24.36,23.73,24.04,4547515,GGP
2014-10-16,23.78,24.1,23.58,24.03,3445912,GGP
2014-10-17,24.2,24.2,23.835,24.15,2973767,GGP
2014-10-20,24.16,24.4,24.06,24.4,2610434,GGP
2014-10-21,24.46,24.71,24.3,24.71,2069483,GGP
2014-10-22,24.71,24.89,24.53,24.54,2672596,GGP
2014-10-23,24.67,24.82,24.45,24.78,3499746,GGP
2014-10-24,24.82,24.88,24.55,24.65,3393351,GGP
2014-10-27,24.65,24.91,24.57,24.89,3728874,GGP
2014-10-28,24.73,25.05,24.66,25.04,3140075,GGP
2014-10-29,24.99,25.18,24.865,25.1,2818129,GGP
2014-10-30,25.65,25.7,25.36,25.4,2466661,GGP
2014-10-31,25.41,25.92,25.21,25.91,4581952,GGP
2014-11-03,25.91,26.41,25.82,26.4,3679613,GGP
2014-11-04,26.39,26.49,26.115,26.38,3709196,GGP
2014-11-05,26.37,26.48,26.0,26.14,4228508,GGP
2014-11-06,26.16,26.26,25.675,25.77,5151128,GGP
2014-11-07,25.8,25.81,25.48,25.55,5879896,GGP
2014-11-10,25.47,25.86,25.47,25.76,3709623,GGP
2014-11-11,25.89,25.89,25.57,25.64,2520347,GGP
2014-11-12,25.65,25.7,25.36,25.4,2466661,GGP
2014-11-13,25.46,25.71,25.41,25.69,2584785,GGP
2014-11-14,25.7,25.71,25.5,25.56,3536530,GGP
2014-11-17,25.56,25.85,25.51,25.85,2716102,GGP
2014-11-18,25.83,26.015,25.73,25.91,2506197,GGP
2014-11-19,26.06,26.48,25.91,26.17,5351605,GGP
2014-11-20,26.13,26.29,25.95,26.04,5622370,GGP
2014-11-21,26.28,26.43,26.1,26.27,6365024,GGP
2014-11-24,26.37,26.57,26.3,26.47,2108009,GGP
2014-11-25,26.45,26.67,26.38,26.59,4554440,GGP
2014-11-26,26.53,26.86,26.52,26.83,2217370,GGP
2014-11-28,26.93,27.11,26.67,26.76,2105723,GGP
2014-12-01,26.78,27.019,26.68,26.84,2463623,GGP
2014-12-02,26.84,27.31,26.68,27.3,5067786,GGP
2014-12-03,27.26,27.31,27.01,27.1,3216361,GGP
2014-12-04,27.12,27.15,26.91,27.13,3842494,GGP
2014-12-05,27.09,27.295,26.97,27.28,4074079,GGP
2014-12-08,27.33,27.57,27.24,27.38,4253430,GGP
2014-12-09,27.2,27.58,27.11,27.44,2906870,GGP
2014-12-10,27.46,27.49,27.14,27.3,3483948,GGP
2014-12-11,27.21,27.39,27.09,27.2,3878308,GGP
2014-12-12,27.14,27.4,27.06,27.15,5379305,GGP
2014-12-15,27.21,27.28,26.875,27.12,4182006,GGP
2014-12-16,27.02,27.19,26.76,27.01,5006480,GGP
2014-12-17,27.12,27.92,27.095,27.86,6200631,GGP
2014-12-18,28.1,28.16,27.78,28.16,3421710,GGP
2014-12-19,28.12,28.415,28.09,28.16,5457107,GGP
2014-12-22,28.19,28.48,28.19,28.39,4101207,GGP
2014-12-23,28.54,28.67,28.38,28.43,2394719,GGP
2014-12-24,28.45,28.7,28.32,28.34,1142109,GGP
2014-12-26,28.45,28.61,28.405,28.52,1035889,GGP
2014-12-29,28.47,28.76,28.44,28.66,1888178,GGP
2014-12-30,28.67,28.8,28.47,28.52,2027724,GGP
2014-12-31,28.65,28.88,28.08,28.13,3016889,GGP
2015-01-02,28.3,28.575,28.115,28.55,2475656,GGP
2015-01-05,28.46,28.84,28.38,28.74,2849530,GGP
2015-01-06,28.85,29.32,28.84,29.15,3841472,GGP
2015-01-07,29.32,29.985,29.12,29.81,3503587,GGP
2015-01-08,30.02,30.17,29.74,30.08,3735032,GGP
2015-01-09,30.14,30.34,29.83,30.18,2722389,GGP
2015-01-12,30.17,30.41,30.17,30.39,2783641,GGP
2015-01-13,30.54,30.57,30.02,30.2,3635472,GGP
2015-01-14,30.0,30.51,29.96,30.48,5828163,GGP
2015-01-15,30.53,30.66,30.31,30.37,4826019,GGP
2015-01-16,30.35,30.48,30.23,30.43,5711255,GGP
2015-01-20,30.63,30.78,30.2,30.3,4802587,GGP
2015-01-21,30.22,30.435,30.1,30.37,3299442,GGP
2015-01-22,30.52,31.28,30.33,31.21,5015344,GGP
2015-01-23,31.25,31.295,30.97,31.05,2180941,GGP
2015-01-26,30.99,31.47,30.89,31.46,2490183,GGP
2015-01-27,31.31,31.54,31.18,31.34,2169726,GGP
2015-01-28,31.41,31.7,31.19,31.21,3644976,GGP
2015-01-29,31.1,31.44,30.63,30.94,4513314,GGP
2015-01-30,30.78,30.93,30.18,30.18,6819496,GGP
2015-02-02,30.17,30.26,29.38,29.92,7669424,GGP
2015-02-03,30.34,30.545,30.09,30.53,9210370,GGP
2015-02-04,30.41,30.71,30.22,30.53,4829585,GGP
2015-02-05,30.69,30.76,30.54,30.6,5403321,GGP
2015-02-06,30.53,30.59,29.54,29.71,4822391,GGP
2015-02-09,29.66,29.91,29.405,29.5,4396004,GGP
2015-02-10,29.53,29.69,29.195,29.5,6338806,GGP
2015-02-11,29.58,29.76,29.25,29.4,3657491,GGP
2015-02-12,29.42,29.59,29.23,29.53,6217994,GGP
2015-02-13,29.5,29.54,29.14,29.25,4791583,GGP
2015-02-17,29.23,29.6,29.07,29.37,4619836,GGP
2015-02-18,29.42,29.85,29.01,29.68,5556095,GGP
2015-02-19,29.53,29.66,28.94,29.02,3721076,GGP
2015-02-20,28.95,29.58,28.93,29.54,5215591,GGP
2015-02-23,29.59,29.83,29.47,29.79,4000171,GGP
2015-02-24,29.62,29.68,28.99,29.1,4706214,GGP
2015-02-25,29.11,29.435,29.07,29.12,3397636,GGP
2015-02-26,29.06,29.15,28.595,28.74,4261532,GGP
2015-02-27,28.78,29.11,28.6,29.01,4992217,GGP
2015-03-02,29.0,29.52,28.93,29.23,4118132,GGP
2015-03-03,29.08,29.35,28.84,29.22,3916859,GGP
2015-03-04,29.18,29.3,28.76,29.01,5138106,GGP
2015-03-05,29.36,29.42,29.05,29.05,4910422,GGP
2015-03-06,28.76,28.76,28.135,28.2,4885806,GGP
2015-03-09,28.29,28.89,28.23,28.7,7049883,GGP
2015-03-10,28.58,29.02,28.55,28.82,5357732,GGP
2015-03-11,28.82,29.13,28.78,29.03,4488415,GGP
2015-03-12,29.09,29.32,29.05,29.23,7670399,GGP
2015-03-13,29.14,29.67,29.105,29.65,5989573,GGP
2015-03-16,29.74,30.25,29.71,30.11,3995666,GGP
2015-03-17,29.94,30.21,29.79,30.11,3864768,GGP
2015-03-18,30.18,31.035,29.99,30.94,4354366,GGP
2015-03-19,30.81,31.005,30.57,30.58,4521528,GGP
2015-03-20,30.55,31.02,30.51,31.0,7657277,GGP
2015-03-23,31.1,31.32,30.89,30.93,4104736,GGP
2015-03-24,30.84,30.95,30.65,30.65,3745968,GGP
2015-03-25,30.73,30.79,29.98,30.06,7280835,GGP
2015-03-26,29.9,30.1,29.57,29.62,5202407,GGP
2015-03-27,29.62,29.83,29.395,29.55,7749091,GGP
2015-03-30,29.68,30.0,29.51,29.98,6494343,GGP
2015-03-31,29.93,30.155,29.48,29.55,5661835,GGP
2015-04-01,29.59,29.82,29.22,29.8,6708190,GGP
2015-04-02,29.85,30.2,29.74,30.04,4288888,GGP
2015-04-06,30.06,30.53,30.06,30.4,3081753,GGP
2015-04-07,30.34,30.34,29.77,29.78,2687090,GGP
2015-04-08,29.76,29.8,29.46,29.52,3659625,GGP
2015-04-09,29.51,29.51,28.91,28.95,3556882,GGP
2015-04-10,29.08,29.25,28.68,28.81,4648790,GGP
2015-04-13,28.67,29.11,28.62,28.89,4481204,GGP
2015-04-14,28.9,29.115,28.85,28.93,3453122,GGP
2015-04-15,28.97,29.06,28.585,28.62,2489480,GGP
2015-04-16,28.47,28.9,28.34,28.66,2374931,GGP
2015-04-17,28.59,28.77,28.375,28.56,3058779,GGP
2015-04-20,28.59,28.82,28.47,28.54,2894071,GGP
2015-04-21,28.63,28.86,28.53,28.7,4191553,GGP
2015-04-22,28.73,28.88,28.56,28.67,2491027,GGP
2015-04-23,28.66,28.845,28.49,28.73,4163328,GGP
2015-04-24,28.54,29.035,28.47,28.78,2765410,GGP
2015-04-27,28.82,29.015,28.59,28.65,2409834,GGP
2015-04-28,28.23,28.58,28.04,28.38,3906820,GGP
2015-04-29,28.13,28.28,27.81,27.89,3781164,GGP
2015-04-30,27.75,27.86,27.18,27.4,5612177,GGP
2015-05-01,27.47,28.02,27.45,27.91,5493533,GGP
2015-05-04,28.03,28.26,27.44,27.51,5572033,GGP
2015-05-05,27.38,27.51,26.91,26.98,6565699,GGP
2015-05-06,26.97,27.16,26.65,26.73,3966414,GGP
2015-05-07,26.79,27.24,26.63,27.1,5034762,GGP
2015-05-08,27.8,28.15,27.64,27.7,3124609,GGP
2015-05-11,27.71,27.83,27.15,27.27,3078000,GGP
2015-05-12,27.07,27.5,26.945,27.38,2798746,GGP
2015-05-13,27.56,27.84,27.34,27.43,4495362,GGP
2015-05-14,27.53,28.3,27.48,28.29,6199442,GGP
2015-05-15,28.35,28.59,28.2375,28.5,5774027,GGP
2015-05-18,28.32,28.68,28.17,28.53,5701446,GGP
2015-05-19,28.37,28.74,28.33,28.61,3507828,GGP
2015-05-20,28.69,28.79,28.435,28.47,2860216,GGP
2015-05-21,28.52,28.56,28.11,28.3,4416787,GGP
2015-05-22,28.21,28.63,28.1,28.42,2349853,GGP
2015-05-26,28.34,28.42,28.15,28.28,3179674,GGP
2015-05-27,28.39,28.73,28.265,28.62,3637034,GGP
2015-05-28,28.6,28.7,28.37,28.57,3567282,GGP
2015-05-29,28.57,28.65,28.19,28.33,6891925,GGP
2015-06-01,28.36,28.6,28.22,28.49,2979160,GGP
2015-06-02,28.39,28.45,28.035,28.23,3417529,GGP
2015-06-03,28.22,28.24,27.46,27.55,3615746,GGP
2015-06-04,27.56,27.67,27.38,27.4,2842923,GGP
2015-06-05,27.11,27.2,26.88,26.97,4030387,GGP
2015-06-08,26.99,27.04,26.77,26.79,2538221,GGP
2015-06-09,26.77,26.8,26.42,26.49,3108955,GGP
2015-06-10,26.65,26.91,26.38,26.65,3156103,GGP
2015-06-11,26.83,26.93,26.671,26.79,3483694,GGP
2015-06-12,26.7,26.86,26.64,26.79,3065340,GGP
2015-06-15,26.72,26.85,26.55,26.85,3730319,GGP
2015-06-16,26.82,27.04,26.69,27.0,4027476,GGP
2015-06-17,26.94,27.16,26.63,27.09,4319813,GGP
2015-06-18,27.18,27.7,27.18,27.61,5018727,GGP
2015-06-19,27.54,27.64,27.1,27.1,5701388,GGP
2015-06-22,27.11,27.24,26.63,26.66,4129829,GGP
2015-06-23,26.57,26.73,26.43,26.54,3205043,GGP
2015-06-24,26.57,26.75,26.36,26.37,2391770,GGP
2015-06-25,26.38,26.41,26.05,26.05,3190028,GGP
2015-06-26,26.04,26.3438,25.97,26.29,3419565,GGP
2015-06-29,26.31,26.48,25.69,25.71,3531291,GGP
2015-06-30,25.98,25.98,25.59,25.66,4698652,GGP
2015-07-01,25.73,26.1,25.61,26.1,4350030,GGP
2015-07-02,26.25,26.49,26.05,26.22,3877129,GGP
2015-07-06,26.03,26.42,26.03,26.15,5411733,GGP
2015-07-07,26.2,26.88,26.2,26.84,5137839,GGP
2015-07-08,26.66,26.84,26.38,26.61,4759277,GGP
2015-07-09,26.71,26.81,26.24,26.38,3197678,GGP
2015-07-10,26.54,26.66,26.38,26.38,3792907,GGP
2015-07-13,26.59,26.71,26.06,26.28,2847427,GGP
2015-07-14,26.33,26.53,26.165,26.46,3238295,GGP
2015-07-15,26.41,26.66,26.3,26.61,3251945,GGP
2015-07-16,26.76,27.09,26.73,26.88,3966573,GGP
2015-07-17,26.93,26.93,26.42,26.47,2603380,GGP
2015-07-20,26.39,26.6,26.36,26.5,2479260,GGP
2015-07-21,26.48,26.585,26.37,26.49,2933593,GGP
2015-07-22,26.48,26.815,26.48,26.64,3071850,GGP
2015-07-23,26.59,26.63,26.045,26.23,3518517,GGP
2015-07-24,26.17,26.38,26.07,26.3,3950506,GGP
2015-07-27,26.33,26.585,26.32,26.5,3428949,GGP
2015-07-28,26.57,26.825,26.38,26.65,3492165,GGP
2015-07-29,26.61,27.02,26.48,26.98,4680967,GGP
2015-07-30,26.85,27.02,26.75,26.9,3379531,GGP
2015-07-31,27.52,28.44,27.06,27.14,5637690,GGP
2015-08-03,27.12,27.43,27.09,27.24,4334740,GGP
2015-08-04,26.75,27.55,26.75,26.93,4003444,GGP
2015-08-05,27.09,27.21,26.87,27.08,3908293,GGP
2015-08-06,27.09,27.46,26.88,27.44,3713862,GGP
2015-08-07,27.39,27.8486,27.22,27.75,3244692,GGP
2015-08-10,27.9,27.94,27.39,27.53,2362361,GGP
2015-08-11,27.54,28.12,27.52,28.04,5196164,GGP
2015-08-12,28.02,28.04,27.67,27.93,4603790,GGP
2015-08-13,27.75,28.0,27.52,27.83,2673215,GGP
2015-08-14,27.24,27.88,27.24,27.87,2138655,GGP
2015-08-17,27.84,28.06,27.67,28.02,2070919,GGP
2015-08-18,27.94,28.03,27.85,27.95,2454231,GGP
2015-08-19,27.78,28.15,27.55,27.88,2813853,GGP
2015-08-20,27.88,27.94,27.435,27.59,3639414,GGP
2015-08-21,27.5,27.79,27.21,27.21,5423826,GGP
2015-08-24,25.32,26.78,25.25,25.75,7853841,GGP
2015-08-25,26.49,26.5,24.88,24.92,4892040,GGP
2015-08-26,25.35,25.82,25.18,25.76,7672006,GGP
2015-08-27,26.05,26.39,25.74,26.23,6153018,GGP
2015-08-28,26.23,26.82,25.83,26.07,3792542,GGP
2015-08-31,25.99,26.13,25.36,25.38,6306202,GGP
2015-09-01,24.77,25.19,24.55,24.75,5719297,GGP
2015-09-02,25.19,25.19,24.84,25.06,3564806,GGP
2015-09-03,25.19,25.38,25.08,25.18,3539339,GGP
2015-09-04,24.78,24.86,24.22,24.48,5244050,GGP
2015-09-08,24.78,24.87,24.41,24.78,4519213,GGP
2015-09-09,24.98,25.02,24.35,24.4,4500920,GGP
2015-09-10,24.33,24.69,24.23,24.37,4020417,GGP
2015-09-11,24.37,24.96,24.24,24.95,5210545,GGP
2015-09-14,25.03,25.09,24.81,24.95,3751986,GGP
2015-09-15,24.92,25.345,24.76,25.22,3151619,GGP
2015-09-16,25.21,25.6,25.195,25.49,3294928,GGP
2015-09-17,25.52,26.25,25.29,25.74,4844045,GGP
2015-09-18,25.33,26.1,25.31,25.72,14160074,GGP
2015-09-21,25.75,26.2,25.67,26.02,3943624,GGP
2015-09-22,25.79,25.91,25.45,25.57,3138833,GGP
2015-09-23,25.57,25.8,25.41,25.63,2840195,GGP
2015-09-24,25.53,25.7,24.99,25.06,4522270,GGP
2015-09-25,25.43,26.02,25.14,25.42,3803096,GGP
2015-09-28,25.34,25.39,24.79,24.97,4613763,GGP
2015-09-29,24.98,25.74,24.97,25.57,5252673,GGP
2015-09-30,25.78,26.02,25.575,25.97,5789397,GGP
2015-10-01,26.11,26.47,25.98,26.43,4962952,GGP
2015-10-02,26.14,26.46,25.6,26.46,4135404,GGP
2015-10-05,26.56,27.12,26.54,27.08,3751511,GGP
2015-10-06,26.91,27.1801,26.62,26.65,6155178,GGP
2015-10-07,26.65,26.97,26.62,26.9,4558578,GGP
2015-10-08,26.9,27.36,26.83,27.31,3747605,GGP
2015-10-09,27.27,27.33,26.96,27.14,2725318,GGP
2015-10-12,27.11,27.375,27.05,27.24,4761047,GGP
2015-10-13,27.07,27.275,26.82,26.87,4620128,GGP
2015-10-14,27.03,27.14,26.745,26.81,2779882,GGP
2015-10-15,26.91,27.09,26.77,27.06,2769760,GGP
2015-10-16,27.12,27.38,27.06,27.24,3181714,GGP
2015-10-19,27.18,27.8,27.18,27.79,2551973,GGP
2015-10-20,27.71,27.92,27.59,27.84,3605874,GGP
2015-10-21,27.89,28.85,27.694,27.84,8220384,GGP
2015-10-22,28.01,28.65,27.99,28.6,5335304,GGP
2015-10-23,28.58,28.7,28.26,28.49,3118585,GGP
2015-10-26,28.49,28.73,28.41,28.69,3606594,GGP
2015-10-27,28.61,28.935,28.5,28.87,4523491,GGP
2015-10-28,28.85,28.98,28.41,28.94,3288243,GGP
2015-10-29,28.8,29.075,28.73,29.04,3916974,GGP
2015-10-30,28.97,29.11,28.88,28.95,5540461,GGP
2015-11-02,28.91,29.56,28.86,29.55,6466646,GGP
2015-11-03,28.57,29.08,28.42,28.7,9076307,GGP
2015-11-04,28.72,28.83,28.56,28.68,3623081,GGP
2015-11-05,28.67,29.05,28.57,28.84,4137523,GGP
2015-11-06,28.15,28.42,27.32,27.5,6539308,GGP
2015-11-09,27.37,27.55,26.37,26.63,5687029,GGP
2015-11-10,26.68,26.97,26.59,26.84,4843465,GGP
2015-11-11,26.86,26.97,26.64,26.74,2720514,GGP
2015-11-12,26.69,26.79,26.31,26.37,3299486,GGP
2015-11-13,26.42,26.46,25.16,25.18,8709874,GGP
2015-11-16,24.75,25.43,24.515,25.42,7667232,GGP
2015-11-17,25.51,25.6,25.105,25.12,4209040,GGP
2015-11-18,25.28,25.45,24.955,25.42,3566589,GGP
2015-11-19,25.48,25.67,25.235,25.46,4725134,GGP
2015-11-20,25.53,25.85,25.48,25.79,6763258,GGP
2015-11-23,25.76,25.97,25.73,25.9,3468683,GGP
2015-11-24,25.71,25.86,25.32,25.64,4841028,GGP
2015-11-25,25.7,25.7,25.43,25.56,6059668,GGP
2015-11-27,25.52,25.97,25.47,25.9,1786861,GGP
2015-11-30,25.99,26.055,25.32,25.47,6672205,GGP
2015-12-01,25.62,26.155,25.47,26.11,6124219,GGP
2015-12-02,25.95,26.15,25.33,25.37,5946705,GGP
2015-12-03,25.24,25.41,25.11,25.33,8064966,GGP
2015-12-04,25.55,26.46,25.38,26.37,9502151,GGP
2015-12-07,26.34,26.38,25.95,26.13,2716612,GGP
2015-12-08,26.13,26.49,26.11,26.37,4321921,GGP
2015-12-09,26.19,26.62,26.05,26.43,4588297,GGP
2015-12-10,26.44,26.565,26.075,26.1,4786338,GGP
2015-12-11,25.62,26.07,25.46,25.93,4325014,GGP
2015-12-14,25.84,26.11,25.58,26.08,4584175,GGP
2015-12-15,26.25,26.52,26.2,26.37,4521076,GGP
2015-12-16,26.48,27.12,26.48,27.02,4651117,GGP
2015-12-17,26.84,26.93,26.69,26.83,3946779,GGP
2015-12-18,26.61,26.76,26.21,26.22,6706389,GGP
2015-12-21,26.48,26.49,25.99,26.19,5008331,GGP
2015-12-22,26.33,26.57,26.23,26.28,5264567,GGP
2015-12-23,26.35,26.97,26.28,26.97,4886033,GGP
2015-12-24,26.9,27.13,26.82,27.03,1744834,GGP
2015-12-28,26.91,27.17,26.75,27.16,2709760,GGP
2015-12-29,27.44,27.47,27.21,27.44,2198249,GGP
2015-12-30,27.44,27.58,27.36,27.41,2060592,GGP
2015-12-31,27.34,27.41,27.2,27.21,3624548,GGP
2016-01-04,26.75,26.88,26.38,26.71,4777777,GGP
2016-01-05,26.81,27.52,26.72,27.37,3952944,GGP
2016-01-06,27.16,27.63,27.16,27.62,6207507,GGP
2016-01-07,26.93,27.33,26.81,26.93,6850359,GGP
2016-01-08,27.0,27.1,26.15,26.18,4502048,GGP
2016-01-11,26.35,26.38,25.67,25.87,5193127,GGP
2016-01-12,26.15,26.16,25.42,25.76,4214629,GGP
2016-01-13,25.97,26.98,25.72,25.8,8174829,GGP
2016-01-14,25.95,26.38,25.77,25.8,6447459,GGP
2016-01-15,25.27,27.44,25.12,27.03,18503126,GGP
2016-01-19,26.79,27.2,26.26,26.42,9646762,GGP
2016-01-20,25.95,26.49,25.1,25.65,6208684,GGP
2016-01-21,25.98,26.94,25.7,26.34,8363977,GGP
2016-01-22,26.73,27.085,26.58,26.81,5545775,GGP
2016-01-25,26.84,27.46,26.46,26.92,6322637,GGP
2016-01-26,26.92,27.42,26.92,27.35,5937638,GGP
2016-01-27,27.25,27.35,26.79,27.14,7183086,GGP
2016-01-28,27.23,29.0,26.445,27.56,12699112,GGP
2016-01-29,27.83,28.3,27.52,28.04,9527246,GGP
2016-02-01,27.77,28.51,27.29,28.08,8140752,GGP
2016-02-02,28.34,29.0,27.52,28.66,7864737,GGP
2016-02-03,28.87,28.965,27.765,28.09,7067673,GGP
2016-02-04,27.81,28.31,27.8,28.11,4324125,GGP
2016-02-05,27.82,28.0,26.4,27.03,7292739,GGP
2016-02-08,27.04,27.22,24.97,25.8,7949033,GGP
2016-02-09,25.53,25.56,24.735,25.0,7186581,GGP
2016-02-10,25.19,25.66,24.935,24.97,5549558,GGP
2016-02-11,24.48,25.09,24.43,24.72,5260635,GGP
2016-02-12,25.08,25.57,24.84,25.56,5715619,GGP
2016-02-16,26.0,26.025,25.39,25.68,5058148,GGP
2016-02-17,25.96,26.13,25.675,25.72,3998011,GGP
2016-02-18,25.68,26.27,25.455,26.07,2679912,GGP
2016-02-19,25.94,26.39,25.7,26.23,3604175,GGP
2016-02-22,26.44,26.76,26.435,26.64,3573715,GGP
2016-02-23,26.47,27.04,26.47,26.74,3348326,GGP
2016-02-24,26.4,26.84,26.4,26.76,2755388,GGP
2016-02-25,26.96,27.385,26.87,27.36,3638243,GGP
2016-02-26,27.36,27.87,27.22,27.65,5022759,GGP
2016-02-29,27.59,28.12,27.4263,27.52,6311928,GGP
2016-03-01,27.92,28.58,27.77,28.57,5271151,GGP
2016-03-02,28.39,28.73,28.3,28.5,2923737,GGP
2016-03-03,28.6,28.67,28.29,28.62,3817973,GGP
2016-03-04,28.62,28.62,28.37,28.42,3267257,GGP
2016-03-07,28.6,28.74,28.27,28.35,3656898,GGP
2016-03-08,28.27,28.39,27.96,28.1,2903635,GGP
2016-03-09,28.17,28.42,28.07,28.22,2256684,GGP
2016-03-10,28.44,28.64,27.945,28.31,3712385,GGP
2016-03-11,28.63,28.96,28.44,28.92,2769486,GGP
2016-03-14,28.8,29.13,28.49,29.02,3006371,GGP
2016-03-15,28.88,29.11,28.83,28.97,2597538,GGP
2016-03-16,28.78,29.6,28.67,29.45,2517259,GGP
2016-03-17,29.45,30.3,29.32,30.17,4933742,GGP
2016-03-18,30.15,30.19,29.53,29.54,6565993,GGP
2016-03-21,29.54,29.75,28.975,29.1,4385756,GGP
2016-03-22,29.0,29.35,28.94,29.05,3713258,GGP
2016-03-23,28.99,29.095,28.81,28.94,2528859,GGP
2016-03-24,28.81,28.87,28.54,28.74,2883922,GGP
2016-03-28,28.87,29.0,28.79,28.88,3983393,GGP
2016-03-29,28.9,29.37,28.775,29.25,5568073,GGP
2016-03-30,29.42,29.71,29.34,29.51,3528343,GGP
2016-03-31,29.51,29.83,29.51,29.73,6206033,GGP
2016-04-01,29.66,29.81,29.46,29.5,4704664,GGP
2016-04-04,29.51,29.73,29.21,29.32,5626592,GGP
2016-04-05,29.15,29.3,28.94,29.01,2446659,GGP
2016-04-06,29.02,29.09,28.875,28.95,2939868,GGP
2016-04-07,28.8,28.94,28.69,28.76,3431594,GGP
2016-04-08,28.84,29.11,28.74,28.91,2652818,GGP
2016-04-11,28.97,29.16,28.75,28.75,2478627,GGP
2016-04-12,28.85,29.17,28.7899,29.13,3148855,GGP
2016-04-13,29.06,29.27,28.565,28.84,2614088,GGP
2016-04-14,28.8,28.94,28.63,28.87,2991760,GGP
2016-04-15,28.89,29.03,28.83,28.96,2876113,GGP
2016-04-18,28.93,29.36,28.81,29.34,3196794,GGP
2016-04-19,29.38,29.62,29.18,29.4,3112083,GGP
2016-04-20,29.4,29.42,28.755,28.8,2492734,GGP
2016-04-21,28.69,28.81,28.01,28.17,3315755,GGP
2016-04-22,28.28,28.65,28.18,28.58,2683462,GGP
2016-04-25,28.41,28.67,28.36,28.67,2081075,GGP
2016-04-26,28.76,29.115,28.74,28.9,2955603,GGP
2016-04-27,28.95,29.03,28.58,28.94,2270233,GGP
2016-04-28,28.67,29.09,28.59,28.75,1722229,GGP
2016-04-29,28.59,28.64,27.955,28.03,4687102,GGP
2016-05-02,28.18,28.73,28.16,28.63,2491298,GGP
2016-05-03,28.91,29.135,28.665,28.99,3712645,GGP
2016-05-04,28.71,29.28,28.56,29.2,2249684,GGP
2016-05-05,29.15,29.4,28.93,29.4,2326639,GGP
2016-05-06,29.33,29.44,29.05,29.41,2336392,GGP
2016-05-09,29.46,29.71,29.4,29.64,2063436,GGP
2016-05-10,29.79,29.91,29.35,29.46,2789484,GGP
2016-05-11,29.42,29.46,27.62,27.72,8689401,GGP
2016-05-12,27.67,28.25,27.26,28.13,6975919,GGP
2016-05-13,27.87,27.87,26.91,27.67,7844014,GGP
2016-05-16,27.73,28.06,27.58,27.87,4296637,GGP
2016-05-17,27.75,27.75,26.99,27.12,3835006,GGP
2016-05-18,26.95,27.1,26.12,26.6,7047497,GGP
2016-05-19,26.26,26.49,26.02,26.2,6574773,GGP
2016-05-20,26.38,26.63,26.24,26.63,5059838,GGP
2016-05-23,26.68,26.705,26.3,26.42,4642844,GGP
2016-05-24,26.58,26.95,26.514,26.88,5319372,GGP
2016-05-25,26.9,26.93,26.49,26.69,3375625,GGP
2016-05-26,26.74,26.92,26.55,26.78,2793722,GGP
2016-05-27,26.78,27.06,26.69,26.95,2581861,GGP
2016-05-31,27.06,27.11,26.61,26.87,5111796,GGP
2016-06-01,26.72,27.185,26.69,26.85,4104090,GGP
2016-06-02,26.81,26.89,26.56,26.73,3835121,GGP
2016-06-03,26.89,26.98,26.53,26.78,6187608,GGP
2016-06-06,26.81,27.03,26.5,26.77,4174601,GGP
2016-06-07,26.79,27.01,26.66,26.74,4146661,GGP
2016-06-08,26.76,27.695,26.71,27.52,5637035,GGP
2016-06-09,27.49,27.77,27.375,27.59,3719384,GGP
2016-06-10,27.4,27.55,27.29,27.46,2540146,GGP
2016-06-13,27.51,27.82,27.5,27.61,4039763,GGP
2016-06-14,27.6,27.81,27.55,27.76,3883057,GGP
2016-06-15,27.77,28.16,27.74,27.99,4689779,GGP
2016-06-16,27.88,28.26,27.555,28.25,3629207,GGP
2016-06-17,28.16,28.24,27.9,28.21,6560928,GGP
2016-06-20,28.48,28.78,28.36,28.46,3601823,GGP
2016-06-21,28.5,28.83,28.45,28.74,3178926,GGP
2016-06-22,28.78,28.95,28.66,28.75,2954380,GGP
2016-06-23,28.92,29.04,28.79,29.0,3218873,GGP
2016-06-24,28.15,28.92,27.92,28.55,6577448,GGP
2016-06-27,28.37,28.79,28.25,28.63,4591498,GGP
2016-06-28,28.81,29.39,28.68,29.39,4101920,GGP
2016-06-29,29.52,29.895,29.49,29.87,3979416,GGP
2016-06-30,29.88,29.92,29.55,29.82,7062488,GGP
2016-07-01,29.88,30.24,29.815,29.85,3302439,GGP
2016-07-05,29.84,30.2,29.84,30.11,3627547,GGP
2016-07-06,30.03,30.22,29.89,30.22,5246192,GGP
2016-07-07,30.14,30.2,29.82,30.04,4624826,GGP
2016-07-08,30.27,30.98,30.18,30.98,4221108,GGP
2016-07-11,31.0,31.2199,30.76,31.1,2527055,GGP
2016-07-12,31.09,31.18,30.48,31.07,4168168,GGP
2016-07-13,30.93,31.18,30.81,31.16,2187586,GGP
2016-07-14,31.15,31.2,30.93,30.99,2722045,GGP
2016-07-15,31.04,31.08,30.79,31.01,3423368,GGP
2016-07-18,31.09,31.12,30.9,31.06,1999883,GGP
2016-07-19,31.06,31.15,30.79,31.1,3173263,GGP
2016-07-20,31.19,31.32,31.08,31.3,2837983,GGP
2016-07-21,31.2,31.5,31.1,31.5,2617124,GGP
2016-07-22,31.44,31.8499,31.36,31.67,3108858,GGP
2016-07-25,31.71,31.91,31.51,31.8,3243355,GGP
2016-07-26,31.8,31.99,31.75,31.97,3296284,GGP
2016-07-27,31.89,31.89,31.135,31.38,4322490,GGP
2016-07-28,31.35,31.78,31.28,31.66,2614669,GGP
2016-07-29,31.7,32.06,31.63,31.95,2803640,GGP
2016-08-01,31.93,32.1,31.69,31.86,3241178,GGP
2016-08-02,31.86,31.99,31.02,31.21,5385763,GGP
2016-08-03,31.24,31.27,30.74,31.08,3155150,GGP
2016-08-04,31.08,31.13,30.86,30.91,3035736,GGP
2016-08-05,31.03,31.13,30.82,31.06,1797804,GGP
2016-08-08,31.08,31.345,30.91,30.98,2632737,GGP
2016-08-09,30.96,31.16,30.63,30.94,3319362,GGP
2016-08-10,31.02,31.2,30.65,30.72,4394971,GGP
2016-08-11,30.5,30.5,29.33,29.66,8531461,GGP
2016-08-12,29.63,29.99,29.63,29.95,6579128,GGP
2016-08-15,30.07,30.11,29.89,30.0,4057474,GGP
2016-08-16,29.94,30.07,29.52,29.57,3712088,GGP
2016-08-17,29.66,29.89,29.48,29.79,4034323,GGP
2016-08-18,29.76,29.92,29.65,29.73,2296189,GGP
2016-08-19,29.61,29.77,29.04,29.16,3856397,GGP
2016-08-22,29.29,29.42,29.02,29.23,4649681,GGP
2016-08-23,29.39,29.45,29.2,29.2,2333268,GGP
2016-08-24,29.2,29.31,28.92,29.05,3012486,GGP
2016-08-25,29.11,29.7,29.07,29.38,4547542,GGP
2016-08-26,29.37,29.73,28.97,29.12,3405094,GGP
2016-08-29,29.15,29.54,29.15,29.43,2436435,GGP
2016-08-30,29.48,29.5,29.12,29.26,2613228,GGP
2016-08-31,29.17,29.35,28.95,29.14,4651788,GGP
2016-09-01,29.12,29.23,28.88,29.0,3306454,GGP
2016-09-02,29.16,29.65,29.09,29.29,2219206,GGP
2016-09-06,29.1,29.43,28.96,29.42,3082737,GGP
2016-09-07,29.39,29.45,29.17,29.44,2810686,GGP
2016-09-08,29.31,29.345,29.13,29.23,5018779,GGP
2016-09-09,28.84,28.88,27.46,28.11,4380729,GGP
2016-09-12,28.02,28.61,28.01,28.51,5212798,GGP
2016-09-13,28.31,28.31,27.475,27.49,4074321,GGP
2016-09-14,27.57,27.825,27.36,27.74,4505710,GGP
2016-09-15,27.66,28.105,27.485,28.03,4051080,GGP
2016-09-16,27.88,28.19,27.76,28.16,7083791,GGP
2016-09-19,28.26,28.4,28.17,28.34,2463377,GGP
2016-09-20,28.5,28.521,28.23,28.24,3271997,GGP
2016-09-21,28.25,28.385,27.64,28.29,4641032,GGP
2016-09-22,28.58,28.86,28.49,28.68,3801755,GGP
2016-09-23,28.43,28.84,28.275,28.76,4156769,GGP
2016-09-26,28.64,28.9,28.63,28.66,2670827,GGP
2016-09-27,28.76,28.81,28.26,28.3,2645449,GGP
2016-09-28,28.28,28.43,27.9,28.17,4298393,GGP
2016-09-29,28.1,28.12,27.285,27.57,5328040,GGP
2016-09-30,27.82,27.96,27.41,27.6,5892991,GGP
2016-10-03,27.43,27.43,26.95,27.06,4206696,GGP
2016-10-04,27.0,27.05,26.41,26.53,4657383,GGP
2016-10-05,26.61,26.82,25.89,26.1,4347711,GGP
2016-10-06,26.05,26.33,25.77,26.07,6627359,GGP
2016-10-07,26.26,26.59,25.78,25.97,3312335,GGP
2016-10-10,26.0,26.21,25.87,26.14,5833713,GGP
2016-10-11,26.11,26.27,25.67,25.71,4587555,GGP
2016-10-12,25.54,26.105,25.53,26.06,4281861,GGP
2016-10-13,25.85,26.17,25.82,26.0,3680845,GGP
2016-10-14,26.39,26.59,26.06,26.17,4626572,GGP
2016-10-17,26.12,26.48,26.11,26.2,2479894,GGP
2016-10-18,26.36,26.52,26.21,26.23,2562624,GGP
2016-10-19,26.16,26.36,26.0,26.31,3515722,GGP
2016-10-20,26.37,26.58,25.99,26.12,2170061,GGP
2016-10-21,25.92,26.16,25.92,26.0,2576248,GGP
2016-10-24,26.15,26.45,26.02,26.08,2800350,GGP
2016-10-25,26.01,26.16,25.97,26.05,2388386,GGP
2016-10-26,25.9,25.9,24.97,25.46,5701443,GGP
2016-10-27,25.48,25.53,24.6,24.63,8314867,GGP
2016-10-28,24.71,25.04,24.58,24.6,4336573,GGP
2016-10-31,24.75,25.03,24.54,24.95,6301264,GGP
2016-11-01,25.07,25.5,24.505,24.7,6332780,GGP
2016-11-02,24.72,24.76,24.24,24.25,4746219,GGP
2016-11-03,24.22,24.55,24.19,24.44,4429793,GGP
2016-11-04,24.48,24.755,24.34,24.68,3519237,GGP
2016-11-07,25.02,25.3601,25.0,25.18,3233930,GGP
2016-11-08,25.1,25.32,24.97,25.22,2712609,GGP
2016-11-09,24.65,24.95,23.89,24.83,4922035,GGP
2016-11-10,24.87,25.48,24.205,25.25,9534236,GGP
2016-11-11,25.21,25.79,25.19,25.31,4767873,GGP
2016-11-14,25.34,26.3,25.19,26.24,6499322,GGP
2016-11-15,26.42,27.1,26.0625,26.2,7321500,GGP
2016-11-16,26.19,26.2,25.49,25.7,3324232,GGP
2016-11-17,25.66,25.75,25.27,25.45,4797043,GGP
2016-11-18,25.47,25.61,25.12,25.19,3526948,GGP
2016-11-21,25.26,25.52,25.0,25.03,3298470,GGP
2016-11-22,25.12,25.37,25.07,25.29,3715595,GGP
2016-11-23,25.13,25.45,24.93,25.41,3256432,GGP
2016-11-25,25.42,25.65,25.24,25.43,1696725,GGP
2016-11-28,25.37,25.76,25.36,25.69,4209001,GGP
2016-11-29,25.75,26.15,25.59,25.66,4424603,GGP
2016-11-30,25.4,25.58,25.15,25.34,6515860,GGP
2016-12-01,25.18,25.2,24.66,24.84,5182008,GGP
2016-12-02,24.92,25.53,24.92,25.46,3864543,GGP
2016-12-05,25.5,25.59,25.2764,25.59,3019495,GGP
2016-12-06,25.69,25.85,25.5,25.62,3100290,GGP
2016-12-07,25.7,26.12,25.64,26.09,3001085,GGP
2016-12-08,25.96,26.42,25.76,26.33,3157440,GGP
2016-12-09,26.31,26.58,26.165,26.2,2938020,GGP
2016-12-12,26.1,26.63,26.07,26.58,4656289,GGP
2016-12-13,26.47,26.58,26.0,26.27,3361768,GGP
2016-12-14,26.19,26.415,25.82,25.86,4286420,GGP
2016-12-15,25.86,26.21,25.69,25.76,3221201,GGP
2016-12-16,25.97,26.43,25.835,26.09,11584864,GGP
2016-12-19,26.26,26.4,26.06,26.15,3737178,GGP
2016-12-20,26.16,26.315,25.9,26.08,3476083,GGP
2016-12-21,26.11,26.35,25.35,25.38,4451526,GGP
2016-12-22,25.12,25.14,24.44,24.54,5727386,GGP
2016-12-23,24.6,24.62,24.23,24.56,3496367,GGP
2016-12-27,24.5,24.73,24.36,24.57,2663093,GGP
2016-12-28,24.59,24.61,24.26,24.41,4120093,GGP
2016-12-29,24.52,24.66,24.28,24.51,3247343,GGP
2016-12-30,24.58,25.0,24.45,24.98,6127936,GGP
2017-01-03,25.19,25.41,24.73,25.37,4969462,GGP
2017-01-04,25.47,26.04,25.46,25.98,4512342,GGP
2017-01-05,25.5,26.03,24.76,26.0,6507446,GGP
2017-01-06,25.89,26.205,25.48,26.0,4351457,GGP
2017-01-09,25.9,26.04,25.46,25.55,4109312,GGP
2017-01-10,25.48,25.5259,25.01,25.04,3088633,GGP
2017-01-11,25.0,25.3,24.85,24.93,3338352,GGP
2017-01-12,24.89,24.97,24.66,24.9,3020782,GGP
2017-01-13,24.88,25.03,24.575,24.82,2456908,GGP
2017-01-17,24.9,25.01,24.78,24.93,5090439,GGP
2017-01-18,24.93,25.3,24.845,25.1,3140480,GGP
2017-01-19,25.03,25.05,24.46,24.63,3830657,GGP
2017-01-20,24.55,25.0,24.35,24.99,5217465,GGP
2017-01-23,24.92,25.79,24.84,25.62,10241842,GGP
2017-01-24,25.62,25.91,25.23,25.25,6098303,GGP
2017-01-25,25.21,25.29,24.76,24.78,4091895,GGP
2017-01-26,24.87,25.03,24.66,24.68,2642570,GGP
2017-01-27,24.77,24.8,23.95,24.22,4048097,GGP
2017-01-30,24.65,24.65,23.77,23.96,5414104,GGP
2017-01-31,24.2,25.21,24.2,24.84,7309000,GGP
2017-02-01,24.94,25.21,24.7,24.71,5247095,GGP
2017-02-02,24.7,25.0,24.66,24.75,4080872,GGP
2017-02-03,24.9,25.08,24.64,24.94,4211988,GGP
2017-02-06,24.93,25.28,24.92,25.06,3493562,GGP
2017-02-07,24.73,25.22,24.73,24.81,3842232,GGP
2017-02-08,24.85,25.18,24.84,25.05,3470649,GGP
2017-02-09,25.1,25.4,24.97,25.38,3336801,GGP
2017-02-10,25.32,25.52,25.25,25.48,2494424,GGP
2017-02-13,25.55,25.72,25.135,25.3,2252635,GGP
2017-02-14,25.27,25.27,24.935,25.03,2882213,GGP
2017-02-15,24.95,25.1,24.39,25.01,4561916,GGP
2017-02-16,25.0,25.2,24.92,25.0,4279827,GGP
2017-02-17,25.02,25.28,24.86,25.02,3698276,GGP
2017-02-21,25.03,25.6,24.98,25.59,3028330,GGP
2017-02-22,25.55,25.69,25.31,25.51,2440618,GGP
2017-02-23,25.62,25.62,25.38,25.44,2449408,GGP
2017-02-24,25.45,25.47,24.78,25.05,7714218,GGP
2017-02-27,25.16,25.4,24.98,25.21,4617420,GGP
2017-02-28,25.21,25.26,24.695,24.86,3764340,GGP
2017-03-01,24.86,24.87,24.45,24.78,7368410,GGP
2017-03-02,24.63,24.8,24.445,24.58,3223226,GGP
2017-03-03,24.58,24.64,24.08,24.4,5139746,GGP
2017-03-06,24.36,24.39,24.08,24.27,3619710,GGP
2017-03-07,24.3,24.34,23.7,23.92,4331334,GGP
2017-03-08,23.85,23.85,23.365,23.58,6796845,GGP
2017-03-09,23.63,23.7,22.86,22.92,8197974,GGP
2017-03-10,23.07,23.26,22.89,23.05,5550406,GGP
2017-03-13,23.12,23.3,22.92,23.28,6479782,GGP
2017-03-14,23.07,23.21,22.9,23.0,7997522,GGP
2017-03-15,23.13,23.78,23.06,23.62,5095492,GGP
2017-03-16,23.63,23.75,23.39,23.47,4376342,GGP
2017-03-17,23.52,23.57,23.19,23.32,6414516,GGP
2017-03-20,23.34,23.4,23.09,23.19,5122491,GGP
2017-03-21,23.31,23.355,22.955,23.21,5600339,GGP
2017-03-22,23.2,23.2,22.39,22.66,9675577,GGP
2017-03-23,22.67,23.18,22.65,23.01,5657888,GGP
2017-03-24,23.02,23.27,22.965,23.11,3548325,GGP
2017-03-27,23.08,23.26,22.65,22.72,5432181,GGP
2017-03-28,22.72,22.84,22.34,22.68,13144984,GGP
2017-03-29,22.66,23.07,22.47,23.0,7442649,GGP
2017-03-30,22.97,23.105,22.755,22.94,7562647,GGP
2017-03-31,22.92,23.41,22.89,23.18,4513222,GGP
2017-04-03,23.2,23.76,23.05,23.59,5298024,GGP
2017-04-04,23.6,23.8,23.195,23.24,6468341,GGP
2017-04-05,23.31,23.39,22.94,22.98,5850143,GGP
2017-04-06,22.95,23.06,22.72,23.04,7389492,GGP
2017-04-07,23.04,23.22,22.93,23.06,5990401,GGP
2017-04-10,23.11,23.52,22.9,23.45,7709102,GGP
2017-04-11,23.21,23.4,23.115,23.28,4592756,GGP
2017-04-12,23.29,23.56,23.185,23.21,4027116,GGP
2017-04-13,23.22,23.34,23.1,23.15,4073637,GGP
2017-04-17,23.24,23.51,23.24,23.44,7353476,GGP
2017-04-18,23.4,23.59,23.29,23.58,4271054,GGP
2017-04-19,23.6,23.8,23.45,23.65,4574828,GGP
2017-04-20,23.69,23.69,23.42,23.54,4455443,GGP
2017-04-21,23.51,23.54,23.19,23.31,3719242,GGP
2017-04-24,23.54,23.54,22.54,22.55,9617625,GGP
2017-04-25,22.66,22.66,22.465,22.61,5840688,GGP
2017-04-26,22.65,22.65,21.95,21.97,6663254,GGP
2017-04-27,22.06,22.465,22.04,22.14,5090789,GGP
2017-04-28,22.13,22.13,21.515,21.61,7580980,GGP
2017-05-01,21.37,23.07,21.05,22.61,15167100,GGP
2017-05-02,22.61,23.435,22.57,23.04,15588741,GGP
2017-05-03,23.12,23.12,22.27,22.43,8296965,GGP
2017-05-04,22.26,22.34,21.55,22.3,10187105,GGP
2017-05-05,22.34,22.495,22.13,22.27,8689472,GGP
2017-05-08,22.31,22.42,21.73,22.19,8960247,GGP
2017-05-09,22.19,22.38,21.92,22.3,7599746,GGP
2017-05-10,22.26,22.84,22.2,22.66,7740833,GGP
2017-05-11,22.46,22.4775,21.888,22.43,9973857,GGP
2017-05-12,22.39,22.4,21.74,21.84,7326666,GGP
2017-05-15,21.85,22.2,21.82,22.17,9299775,GGP
2017-05-16,22.13,22.24,21.685,22.01,11335679,GGP
2017-05-17,21.88,22.19,21.7,21.95,7495113,GGP
2017-05-18,21.85,22.44,21.82,22.39,8702491,GGP
2017-05-19,22.43,23.33,22.26,22.9,11265425,GGP
2017-05-22,22.93,23.12,22.715,22.8,5719349,GGP
2017-05-23,22.8,22.975,22.73,22.81,5251160,GGP
2017-05-24,22.8,23.4,22.66,23.33,8036562,GGP
2017-05-25,23.37,23.85,23.2826,23.69,8319063,GGP
2017-05-26,23.65,23.69,22.61,22.65,8680168,GGP
2017-05-30,22.45,22.65,22.14,22.2,6911506,GGP
2017-05-31,22.27,22.38,22.0,22.28,10335214,GGP
2017-06-01,22.24,22.7,22.19,22.6,5410453,GGP
2017-06-02,22.7,22.78,22.33,22.49,7786858,GGP
2017-06-05,22.42,22.5,22.1,22.33,6588835,GGP
2017-06-06,22.35,22.76,22.02,22.62,5830294,GGP
2017-06-07,22.66,23.52,22.66,23.31,9589501,GGP
2017-06-08,23.32,23.49,22.995,23.06,5773832,GGP
2017-06-09,23.02,23.475,22.67,23.32,4324285,GGP
2017-06-12,23.4,24.1,23.34,24.03,7533578,GGP
2017-06-13,23.92,24.26,23.64,24.04,5703630,GGP
2017-06-14,24.25,24.27,23.8,24.04,8217870,GGP
2017-06-15,23.87,24.32,23.85,24.26,5372293,GGP
2017-06-16,24.3,24.31,23.74,24.15,10653926,GGP
2017-06-19,24.13,24.19,23.81,24.08,4456523,GGP
2017-06-20,23.75,24.11,23.57,23.78,5712209,GGP
2017-06-21,24.0,24.02,23.39,23.61,5845707,GGP
2017-06-22,23.49,23.56,23.11,23.48,7853514,GGP
2017-06-23,23.5,23.835,23.42,23.67,8323466,GGP
2017-06-26,23.72,24.3,23.69,23.97,4211315,GGP
2017-06-27,23.91,24.25,23.91,23.99,5158684,GGP
2017-06-28,24.06,24.37,24.02,24.08,2887905,GGP
2017-06-29,24.01,24.34,23.8,23.81,4470486,GGP
2017-06-30,23.96,24.1,23.31,23.56,4957326,GGP
2017-07-03,23.73,24.115,23.57,24.07,2315293,GGP
2017-07-05,24.03,24.05,23.07,23.13,6462915,GGP
2017-07-06,23.03,23.09,22.48,22.59,5262827,GGP
2017-07-07,22.64,22.84,22.52,22.76,3483208,GGP
2017-07-10,22.79,22.82,22.57,22.6,3647302,GGP
2017-07-11,22.43,22.47,22.09,22.4,5434306,GGP
2017-07-12,22.54,23.04,22.45,22.53,3828373,GGP
2017-07-13,22.59,23.04,22.56,22.93,3455283,GGP
2017-07-14,23.02,23.6,23.02,23.59,4957457,GGP
2017-07-17,23.59,23.92,23.5,23.69,4619683,GGP
2017-07-18,23.64,23.76,23.26,23.4,4004643,GGP
2017-07-19,23.38,23.7,23.35,23.68,3236616,GGP
2017-07-20,23.68,23.8,23.46,23.63,2906270,GGP
2017-07-21,23.61,23.65,23.05,23.28,3813291,GGP
2017-07-24,23.32,23.32,23.025,23.1,3873633,GGP
2017-07-25,23.23,23.475,22.96,23.46,6261927,GGP
2017-07-26,23.555,23.8,23.34,23.75,4582608,GGP
2017-07-27,23.62,24.09,23.26,24.07,4558425,GGP
2017-07-28,23.99,24.0,22.645,22.78,6785051,GGP
2017-07-31,22.8,22.81,22.49,22.61,5110078,GGP
2017-08-01,22.91,23.249,22.38,23.04,7642587,GGP
2017-08-02,22.18,22.22,21.05,21.91,20477122,GGP
2017-08-03,21.75,21.94,21.46,21.78,10557660,GGP
2017-08-04,21.78,22.24,21.7,22.19,8491780,GGP
2017-08-07,22.19,22.81,22.03,22.78,6259961,GGP
2017-08-08,22.66,22.83,22.34,22.51,6023939,GGP
2017-08-09,22.47,22.56,22.0,22.04,6591978,GGP
2017-08-10,22.02,22.08,21.52,21.56,5415088,GGP
2017-08-11,21.34,21.57,21.04,21.2,6173480,GGP
2017-08-14,21.29,21.785,21.21,21.73,4650649,GGP
2017-08-15,21.66,21.67,21.04,21.1,5446281,GGP
2017-08-16,21.18,21.535,21.135,21.35,6448965,GGP
2017-08-17,21.35,21.52,20.97,20.97,5524204,GGP
2017-08-18,20.83,20.89,20.425,20.5,9025967,GGP
2017-08-21,20.5,20.82,20.31,20.78,4299276,GGP
2017-08-22,20.83,20.9,20.57,20.57,2743294,GGP
2017-08-23,20.54,21.21,20.47,21.15,3793116,GGP
2017-08-24,21.36,21.62,20.71,20.75,6236691,GGP
2017-08-25,20.78,21.17,20.615,21.03,3647627,GGP
2017-08-28,21.05,21.09,20.6,20.73,3709511,GGP
2017-08-29,20.58,20.84,20.555,20.71,3802747,GGP
2017-08-30,20.7,20.91,20.38,20.89,3121047,GGP
2017-08-31,20.99,21.04,20.67,20.75,4855411,GGP
2017-09-01,20.83,21.43,20.79,21.2,5148712,GGP
2017-09-05,21.19,21.34,20.73,20.94,5706746,GGP
2017-09-06,21.07,21.48,20.98,21.12,3891388,GGP
2017-09-07,21.16,21.44,21.1,21.36,4211019,GGP
2017-09-08,21.29,21.4,21.17,21.28,2979087,GGP
2017-09-11,21.43,21.7,21.37,21.59,4264895,GGP
2017-09-12,21.55,21.78,21.07,21.17,4484414,GGP
2017-09-13,21.21,21.53,21.15,21.53,5620995,GGP
2017-09-14,21.53,21.77,21.4,21.7,5160973,GGP
2017-09-15,21.69,21.85,21.51,21.82,14486663,GGP
2017-09-18,21.82,21.99,21.26,21.36,6091445,GGP
2017-09-19,21.32,21.38,20.73,20.95,8551865,GGP
2017-09-20,20.99,21.04,20.7,20.75,5747132,GGP
2017-09-21,20.78,20.9764,20.68,20.74,4898276,GGP
2017-09-22,20.72,20.81,20.45,20.5,4887119,GGP
2017-09-25,20.57,20.93,20.51,20.75,6381028,GGP
2017-09-26,21.04,21.37,20.9,21.04,9481959,GGP
2017-09-27,21.05,21.2,20.66,20.7,5543636,GGP
2017-09-28,20.68,21.34,20.65,21.28,7797479,GGP
2017-09-29,21.22,21.35,20.68,20.77,6803869,GGP
2017-10-02,20.78,20.84,20.58,20.59,4875138,GGP
2017-10-03,20.64,20.81,20.455,20.75,3017669,GGP
2017-10-04,20.7,21.17,20.7,21.15,7532079,GGP
2017-10-05,21.22,21.79,21.21,21.54,6063943,GGP
2017-10-06,21.39,21.43,21.1,21.21,4133145,GGP
2017-10-09,21.21,21.42,21.185,21.29,2433871,GGP
2017-10-10,21.37,21.67,21.33,21.64,4270438,GGP
2017-10-11,21.63,21.79,21.52,21.68,3695352,GGP
2017-10-12,21.42,21.62,21.18,21.46,6229025,GGP
2017-10-13,21.56,21.835,21.37,21.66,4267681,GGP
2017-10-16,21.67,21.68,21.33,21.45,2647573,GGP
2017-10-17,21.37,21.6,21.36,21.57,2514301,GGP
2017-10-18,21.55,21.64,21.14,21.18,3021764,GGP
2017-10-19,21.21,21.47,21.085,21.26,3582961,GGP
2017-10-20,21.35,21.35,21.06,21.17,5951452,GGP
2017-10-23,21.25,21.44,21.1,21.31,4060936,GGP
2017-10-24,21.33,21.36,20.86,20.88,4736699,GGP
2017-10-25,20.68,20.86,20.195,20.59,6279730,GGP
2017-10-26,20.91,20.92,20.175,20.45,6814440,GGP
2017-10-27,20.36,20.36,19.8,19.95,10249372,GGP
2017-10-30,19.93,20.255,19.93,19.95,8055838,GGP
2017-10-31,19.92,20.0,18.86,19.46,12046720,GGP
2017-11-01,19.5,19.7,19.4,19.44,6865644,GGP
2017-11-02,19.43,19.73,19.34,19.67,6405347,GGP
2017-11-03,19.47,19.5401,18.83,19.1,11541802,GGP
2017-11-06,19.02,19.43,18.99,19.01,8332314,GGP
2017-11-07,19.01,22.71,19.01,22.2,52528528,GGP
2017-11-08,22.15,22.22,21.495,21.76,21977401,GGP
2017-11-09,21.67,22.42,21.55,22.0,11629555,GGP
2017-11-10,21.94,22.28,21.88,22.2,7029028,GGP
2017-11-13,23.65,24.23,23.36,24.05,31738741,GGP
2017-11-14,23.95,24.1,23.75,23.95,11886057,GGP
2017-11-15,23.87,24.0,23.46,23.85,16216017,GGP
2017-11-16,23.83,24.0,23.69,23.92,7637140,GGP
2017-11-17,23.86,24.06,23.6,23.66,6801552,GGP
2017-11-20,23.66,23.67,23.31,23.43,13203615,GGP
2017-11-21,23.44,23.455,23.25,23.35,10936169,GGP
2017-11-22,23.32,23.45,23.25,23.34,9841351,GGP
2017-11-24,23.45,23.505,23.23,23.35,3135472,GGP
2017-11-27,23.35,23.42,23.16,23.24,8856182,GGP
2017-11-28,23.2,23.41,23.11,23.35,5862698,GGP
2017-11-29,23.35,23.5,23.23,23.4,5429492,GGP
2017-11-30,23.37,23.57,23.25,23.5,6117280,GGP
2017-12-01,23.57,23.715,23.42,23.59,5310933,GGP
2017-12-04,23.67,23.81,23.55,23.63,6724713,GGP
2017-12-05,23.6,23.64,23.47,23.54,3748490,GGP
2017-12-06,23.6,23.62,23.34,23.4,5329797,GGP
2017-12-07,23.41,23.49,23.31,23.4,6489238,GGP
2017-12-08,23.48,23.48,23.28,23.43,5466093,GGP
2017-12-11,23.45,23.7,23.25,23.39,9520433,GGP
2017-12-12,23.61,23.89,23.425,23.77,12936955,GGP
2017-12-13,23.67,23.87,23.56,23.69,6419394,GGP
2017-12-14,23.485,23.59,23.365,23.42,4839778,GGP
2017-12-15,23.42,23.52,23.3,23.31,13093736,GGP
2017-12-18,23.37,23.55,23.25,23.28,6963848,GGP
2017-12-19,23.295,23.46,23.25,23.37,6086650,GGP
2017-12-20,23.38,23.46,23.09,23.1,5244875,GGP
2017-12-21,23.19,23.26,22.995,23.07,3207266,GGP
2017-12-22,23.07,23.57,23.02,23.4,6001076,GGP
2017-12-26,23.4,23.61,23.2,23.48,4649117,GGP
2017-12-27,23.5,23.655,23.43,23.47,5553723,GGP
2017-12-28,23.58,23.59,23.39,23.42,3039564,GGP
2017-12-29,23.47,23.55,23.35,23.39,3957256,GGP
2018-01-02,23.47,23.86,23.38,23.74,3179439,GGP
2018-01-03,23.75,23.815,23.51,23.58,2886625,GGP
2018-01-04,23.64,23.64,23.2005,23.26,4042562,GGP
2018-01-05,23.33,23.77,23.22,23.75,5561617,GGP
2018-01-08,23.73,23.78,23.52,23.56,5827863,GGP
2018-01-09,23.61,23.69,23.21,23.24,4002413,GGP
2018-01-10,23.18,23.42,23.11,23.32,4612303,GGP
2018-01-11,23.33,23.37,23.19,23.23,3762307,GGP
2018-01-12,23.27,23.35,23.12,23.19,5357815,GGP
2018-01-16,23.32,23.49,23.07,23.08,3815400,GGP
2018-01-17,23.2,23.26,23.06,23.21,4503682,GGP
2018-01-18,23.2,23.21,22.9,22.99,7616632,GGP
2018-01-19,23.04,23.085,22.92,23.05,5734346,GGP
2018-01-22,23.01,23.17,22.835,23.17,3978018,GGP
2018-01-23,23.09,23.62,23.09,23.6,4459703,GGP
2018-01-24,23.54,23.66,23.35,23.65,5319789,GGP
2018-01-25,23.61,23.7,23.26,23.6,4941653,GGP
2018-01-26,23.63,23.86,23.47,23.85,4170800,GGP
2018-01-29,23.79,23.82,23.37,23.44,3630085,GGP
2018-01-30,23.4,23.53,23.07,23.11,2934196,GGP
2018-01-31,23.23,23.26,22.34,23.03,7960496,GGP
2018-02-01,23.08,23.215,22.67,22.84,3429825,GGP
2018-02-02,22.55,22.73,22.15,22.52,4854950,GGP
2018-02-05,22.37,22.49,21.545,21.63,5707874,GGP
2018-02-06,21.45,21.6,20.93,21.59,7127994,GGP
2018-02-07,21.58,22.53,21.58,21.97,5690968,GGP
2013-02-08,40.32,41.27,40.15,40.9,8968762,GILD
2013-02-11,40.9,41.01,40.16,40.4,11061708,GILD
2013-02-12,40.46,40.95,40.3,40.83,9790964,GILD
2013-02-13,40.96,41.51,40.833,41.4,7962603,GILD
2013-02-14,41.18,41.75,41.11,41.6,8687783,GILD
2013-02-15,41.45,41.71,41.3,41.6,8020465,GILD
2013-02-19,42.25,43.04,42.06,42.28,11547966,GILD
2013-02-20,42.51,42.84,41.875,41.88,9391797,GILD
2013-02-21,41.82,41.8475,41.18,41.54,9769224,GILD
2013-02-22,41.66,42.49,41.6001,42.45,6138636,GILD
2013-02-25,42.77,43.35,42.06,42.09,9560882,GILD
2013-02-26,42.14,42.42,41.6901,42.25,7195925,GILD
2013-02-27,42.39,43.29,42.082,42.89,7984802,GILD
2013-02-28,43.03,43.18,42.71,42.72,10104187,GILD
2013-03-01,42.63,43.5,42.38,43.45,11294314,GILD
2013-03-04,43.53,43.88,43.18,43.87,8813908,GILD
2013-03-05,44.35,45.58,44.35,45.02,15086551,GILD
2013-03-06,45.23,45.447,44.64,45.4,8542154,GILD
2013-03-07,45.1,45.2,44.51,44.95,9176445,GILD
2013-03-08,45.24,45.55,44.5057,45.43,6885072,GILD
2013-03-11,45.495,45.95,45.18,45.94,7297981,GILD
2013-03-12,45.97,46.37,45.53,46.18,9915880,GILD
2013-03-13,46.15,46.15,45.605,45.87,6112041,GILD
2013-03-14,45.9,46.14,45.68,45.88,8979676,GILD
2013-03-15,45.81,46.0,44.96,45.17,14207258,GILD
2013-03-18,44.74,45.01,44.1,44.8,9084191,GILD
2013-03-19,44.81,45.0,43.78,44.38,9059255,GILD
2013-03-20,44.8099,44.82,44.285,44.52,7041254,GILD
2013-03-21,44.45,44.74,44.26,44.54,12615197,GILD
2013-03-22,45.13,45.56,44.84,45.51,8265328,GILD
2013-03-25,46.01,46.13,44.755,44.98,12173974,GILD
2013-03-26,45.15,45.89,45.11,45.76,7083331,GILD
2013-03-27,46.2,47.83,45.92,47.72,18418224,GILD
2013-03-28,47.86,49.48,47.85,48.94,18501368,GILD
2013-04-01,49.01,49.17,47.91,47.98,14398939,GILD
2013-04-02,48.33,48.38,47.97,48.2,15536342,GILD
2013-04-03,48.25,48.37,47.31,47.63,9165688,GILD
2013-04-04,47.91,48.35,47.56,47.74,10049426,GILD
2013-04-05,46.9,47.45,46.525,47.37,10957984,GILD
2013-04-08,47.25,47.61,46.85,47.2,9534975,GILD
2013-04-09,48.09,48.81,47.99,48.3,13126246,GILD
2013-04-10,48.52,49.85,48.5,49.73,10084830,GILD
2013-04-11,50.2,51.975,50.18,51.65,15565640,GILD
2013-04-12,51.66,52.43,51.39,51.93,10696450,GILD
2013-04-15,52.25,52.3598,50.62,50.68,13210153,GILD
2013-04-16,51.27,52.05,51.065,52.01,13561816,GILD
2013-04-17,51.7,52.2,50.73,51.94,12451833,GILD
2013-04-18,51.88,52.06,50.53,50.86,9391422,GILD
2013-04-19,50.66,53.98,50.66,53.17,20435749,GILD
2013-04-22,54.12,54.24,53.29,54.05,15188549,GILD
2013-04-23,54.4,55.16,52.58,53.33,13828023,GILD
2013-04-24,53.18,53.52,50.43,50.57,18388190,GILD
2013-04-25,51.3,51.84,50.91,51.43,10862649,GILD
2013-04-26,51.49,52.25,51.29,51.38,9678591,GILD
2013-04-29,51.36,51.63,50.77,51.09,10805951,GILD
2013-04-30,50.75,50.89,49.43,50.64,13544561,GILD
2013-05-01,50.45,50.645,49.86,50.14,9679031,GILD
2013-05-02,52.75,53.21,51.95,52.18,16601344,GILD
2013-05-03,54.55,56.35,54.52,55.15,17089127,GILD
2013-05-06,55.1801,55.6974,54.12,54.43,13330630,GILD
2013-05-07,54.37,54.6,52.82,53.13,14095903,GILD
2013-05-08,53.13,53.41,51.99,52.38,12612474,GILD
2013-05-09,52.58,53.22,52.25,52.79,9815584,GILD
2013-05-10,52.77,53.1525,52.19,52.88,12752560,GILD
2013-05-13,53.12,55.09,52.93,54.47,14485390,GILD
2013-05-14,54.49,56.27,54.4,56.25,16929169,GILD
2013-05-15,56.34,57.1,55.09,56.36,16778046,GILD
2013-05-16,56.6,56.64,54.2,54.96,15553763,GILD
2013-05-17,55.48,56.43,54.65,56.3,13909463,GILD
2013-05-20,56.0901,56.78,55.21,55.74,9492655,GILD
2013-05-21,56.14,56.85,55.76,56.47,10085414,GILD
2013-05-22,57.0,58.065,55.62,55.93,12765481,GILD
2013-05-23,54.89,56.06,54.16,55.48,10768454,GILD
2013-05-24,55.3,56.35,54.9,55.81,8745685,GILD
2013-05-28,56.68,56.82,55.61,56.18,8669395,GILD
2013-05-29,55.94,56.19,54.85,55.63,9677078,GILD
2013-05-30,55.75,56.82,55.45,55.8,9718966,GILD
2013-05-31,56.21,56.21,54.48,54.48,11524017,GILD
2013-06-03,54.56,54.64,51.35,53.12,15319606,GILD
2013-06-04,53.125,53.69,51.92,52.32,11367151,GILD
2013-06-05,51.6,52.66,49.26,50.12,18605674,GILD
2013-06-06,50.38,51.68,49.66,51.35,14267356,GILD
2013-06-07,51.88,53.41,51.81,52.892,12882518,GILD
2013-06-10,53.55,53.56,52.11,52.44,8744157,GILD
2013-06-11,51.9001,52.98,51.389,52.44,7277712,GILD
2013-06-12,52.83,53.055,51.14,51.17,9705938,GILD
2013-06-13,51.25,52.1,50.68,51.95,9292666,GILD
2013-06-14,51.89,52.79,51.85,52.23,6216446,GILD
2013-06-17,52.77,53.26,50.82,51.03,10079144,GILD
2013-06-18,50.87,52.05,50.87,51.94,6873524,GILD
2013-06-19,51.82,52.05,50.57,50.6,6406407,GILD
2013-06-20,50.19,50.45,49.02,49.35,11510629,GILD
2013-06-21,49.63,49.93,48.08,48.83,20297941,GILD
2013-06-24,48.2,49.71,46.7,48.93,11453091,GILD
2013-06-25,49.41,50.88,49.31,49.78,12878577,GILD
2013-06-26,50.42,51.63,50.3,51.31,9904146,GILD
2013-06-27,51.7,51.95,50.7,51.005,8248970,GILD
2013-06-28,50.95,51.61,50.62,51.27,9085972,GILD
2013-07-01,51.97,52.8,51.53,51.655,9472822,GILD
2013-07-02,51.7,52.67,51.42,52.23,8565930,GILD
2013-07-03,52.01,52.34,51.63,51.98,2795651,GILD
2013-07-05,52.4,53.49,52.27,53.32,6126840,GILD
2013-07-08,53.6,53.96,53.21,53.32,10022684,GILD
2013-07-09,54.02,54.8,53.35,54.38,8202055,GILD
2013-07-10,54.39,55.5,54.19,55.33,8779091,GILD
2013-07-11,56.03,56.25,55.39,55.85,11373160,GILD
2013-07-12,56.0,57.86,55.76,57.339,13267712,GILD
2013-07-15,57.2,57.7178,56.82,57.66,7637458,GILD
2013-07-16,57.55,57.765,56.78,57.14,8831365,GILD
2013-07-17,57.37,57.77,57.1114,57.75,9123315,GILD
2013-07-18,57.85,58.44,57.56,58.22,8821487,GILD
2013-07-19,58.58,60.51,57.49,60.1,14573793,GILD
2013-07-22,59.71,60.46,58.61,59.71,12171564,GILD
2013-07-23,59.99,60.15,59.05,59.12,10995904,GILD
2013-07-24,59.71,60.13,59.05,59.88,9589069,GILD
2013-07-25,60.12,61.14,58.81,60.86,11314526,GILD
2013-07-26,63.82,64.04,61.58,62.57,14714415,GILD
2013-07-29,62.6,62.82,61.57,62.02,10265677,GILD
2013-07-30,62.0,62.28,61.46,61.73,11134373,GILD
2013-07-31,62.1,62.2,61.36,61.4,8423210,GILD
2013-08-01,62.05,62.2,60.97,62.0,7726300,GILD
2013-08-02,61.86,61.95,61.28,61.75,5595687,GILD
2013-08-05,61.75,61.9,60.43,60.95,6105189,GILD
2013-08-06,60.92,60.92,59.18,59.98,8578992,GILD
2013-08-07,60.13,60.47,59.2,60.22,9420906,GILD
2013-08-08,60.5,60.78,59.29,59.3,8283679,GILD
2013-08-09,58.8201,60.23,58.57,59.21,5666363,GILD
2013-08-12,58.86,59.14,58.32,58.9,6263592,GILD
2013-08-13,59.1,59.45,58.2219,58.93,4565899,GILD
2013-08-14,59.11,59.56,58.14,58.17,5155199,GILD
2013-08-15,57.37,57.65,55.96,56.89,7345196,GILD
2013-08-16,56.76,57.7268,56.25,56.91,7598256,GILD
2013-08-19,56.84,58.13,56.75,57.34,5518008,GILD
2013-08-20,57.31,58.55,57.31,58.0,5353045,GILD
2013-08-21,57.7,59.5399,57.429,58.69,10075735,GILD
2013-08-22,58.75,59.98,58.7,59.93,4749484,GILD
2013-08-23,59.99,60.12,59.47,59.64,6224248,GILD
2013-08-26,59.82,60.99,59.6,60.42,6618983,GILD
2013-08-27,59.8,59.83,58.57,58.74,6125282,GILD
2013-08-28,58.83,61.04,58.5,60.44,8862897,GILD
2013-08-29,60.13,61.2825,59.91,60.93,5500127,GILD
2013-08-30,61.16,61.16,59.96,60.27,5545431,GILD
2013-09-03,60.9,61.6,60.25,60.92,7068665,GILD
2013-09-04,60.8,61.46,60.36,61.11,7264047,GILD
2013-09-05,61.19,61.3,60.5101,61.07,4892509,GILD
2013-09-06,61.35,61.48,59.42,61.12,8284709,GILD
2013-09-09,61.08,62.66,61.08,62.66,5751197,GILD
2013-09-10,63.16,63.56,62.45,62.86,4835046,GILD
2013-09-11,63.12,63.3,62.18,62.93,5462408,GILD
2013-09-12,63.0,63.49,62.28,63.185,4853671,GILD
2013-09-13,63.53,63.62,62.715,63.53,3839784,GILD
2013-09-16,64.08,64.21,62.579,63.02,7052772,GILD
2013-09-17,62.9,63.38,62.36,62.69,5631420,GILD
2013-09-18,62.83,64.52,62.58,64.28,7916489,GILD
2013-09-19,64.62,64.74,63.64,64.32,5450493,GILD
2013-09-20,64.41,64.48,63.8,63.86,9073833,GILD
2013-09-23,63.43,63.6978,62.33,62.58,5998763,GILD
2013-09-24,62.63,63.16,62.36,62.74,5088850,GILD
2013-09-25,62.63,62.74,61.71,61.73,5356777,GILD
2013-09-26,62.35,63.2,62.0501,62.8,4673028,GILD
2013-09-27,62.36,63.93,62.15,63.54,5632358,GILD
2013-09-30,62.1501,63.6999,62.0,62.87,7892501,GILD
2013-10-01,63.02,63.36,62.3,62.8,6772972,GILD
2013-10-02,62.38,62.69,61.9,62.4,5045805,GILD
2013-10-03,62.29,62.7,61.37,61.71,6714998,GILD
2013-10-04,61.63,63.06,61.63,63.04,6351233,GILD
2013-10-07,62.15,62.55,61.66,61.77,8070604,GILD
2013-10-08,61.84,61.88,59.3,59.38,9735014,GILD
2013-10-09,59.81,60.24,58.81,58.9,15301607,GILD
2013-10-10,61.63,62.8,61.15,62.74,15240296,GILD
2013-10-11,62.94,63.48,62.38,62.69,8092446,GILD
2013-10-14,62.465,63.88,61.81,63.87,8669408,GILD
2013-10-15,63.45,64.725,63.43,63.6,8005591,GILD
2013-10-16,64.06,65.74,63.85,65.65,8336732,GILD
2013-10-17,65.7,67.38,65.26,67.36,7651900,GILD
2013-10-18,67.27,68.45,66.49,68.21,15446765,GILD
2013-10-21,68.11,68.35,66.63,66.99,9685594,GILD
2013-10-22,67.01,68.25,66.64,68.09,6875502,GILD
2013-10-23,68.46,69.35,68.03,69.01,9771675,GILD
2013-10-24,69.44,70.135,68.9511,69.83,10481008,GILD
2013-10-25,70.12,70.3,68.2,69.68,9467636,GILD
2013-10-28,70.0,70.4,68.61,68.731,7013251,GILD
2013-10-29,68.79,69.56,68.23,69.5,6265855,GILD
2013-10-30,71.89,73.2,71.43,72.67,16640223,GILD
2013-10-31,72.76,72.77,70.97,71.175,12730354,GILD
2013-11-01,71.39,71.494,70.42,70.97,9399040,GILD
2013-11-04,71.13,71.25,69.32,69.34,9332657,GILD
2013-11-05,69.49,70.04,69.25,69.54,7102310,GILD
2013-11-06,69.66,69.9599,67.21,67.365,11095731,GILD
2013-11-07,67.9,68.44,65.53,65.63,13751794,GILD
2013-11-08,66.5,67.58,66.25,67.37,12507053,GILD
2013-11-11,67.74,68.08,67.22,67.51,9444773,GILD
2013-11-12,67.18,67.839,67.16,67.61,8446528,GILD
2013-11-13,67.86,68.51,67.06,68.5,11910310,GILD
2013-11-14,68.78,69.27,68.58,68.98,9620014,GILD
2013-11-15,69.46,69.9,68.5801,69.89,9388695,GILD
2013-11-18,70.53,70.74,68.75,68.97,8789244,GILD
2013-11-19,68.8,69.8584,68.35,69.66,7336494,GILD
2013-11-20,70.19,71.465,69.85,71.08,10251455,GILD
2013-11-21,71.22,71.87,71.21,71.63,9156781,GILD
2013-11-22,72.86,75.21,72.85,74.27,18519681,GILD
2013-11-25,75.4199,75.43,74.44,74.6,12257377,GILD
2013-11-26,74.83,75.06,74.115,74.37,9031662,GILD
2013-11-27,74.75,75.3,74.17,74.63,8228970,GILD
2013-11-29,75.0,75.25,74.77,74.81,4900295,GILD
2013-12-02,74.84,74.97,73.61,74.52,11735233,GILD
2013-12-03,73.92,74.06,72.36,72.42,12869062,GILD
2013-12-04,72.02,72.89,71.5,72.47,11241712,GILD
2013-12-05,72.62,73.37,72.09,73.19,9664087,GILD
2013-12-06,74.06,74.13,73.075,73.99,11554901,GILD
2013-12-09,76.07,76.11,74.23,75.19,17254651,GILD
2013-12-10,75.0,75.1,70.23,72.81,25872931,GILD
2013-12-11,72.96,73.07,70.48,70.61,16840384,GILD
2013-12-12,70.39,71.21,70.05,70.27,12064709,GILD
2013-12-13,71.21,71.615,70.14,71.4,11342968,GILD
2013-12-16,72.03,72.36,71.34,71.42,12025395,GILD
2013-12-17,71.72,71.74,69.045,70.08,12247531,GILD
2013-12-18,72.28,73.68,70.62,73.59,17907460,GILD
2013-12-19,73.03,74.88,73.0,73.43,10040702,GILD
2013-12-20,73.95,75.08,73.73,74.66,14893352,GILD
2013-12-23,75.35,75.8,74.68,74.99,7545426,GILD
2013-12-24,74.99,75.03,74.21,74.96,4530723,GILD
2013-12-26,74.975,75.345,74.6698,75.2,4852180,GILD
2013-12-27,75.36,75.36,74.25,74.45,4914005,GILD
2013-12-30,74.67,75.25,74.22,75.08,5899988,GILD
2013-12-31,75.07,75.25,74.16,75.1,6679755,GILD
2014-01-02,75.205,75.59,74.39,75.21,8281053,GILD
2014-01-03,75.21,75.25,74.23,74.32,6562234,GILD
2014-01-06,74.58,74.69,72.73,73.24,8351619,GILD
2014-01-07,73.5,73.87,72.71,72.78,8520188,GILD
2014-01-08,73.17,74.38,72.53,73.46,11067202,GILD
2014-01-09,74.23,75.06,73.77,74.3,8833018,GILD
2014-01-10,75.0,75.04,73.52,74.87,8474704,GILD
2014-01-13,75.15,75.28,72.6,73.14,9135741,GILD
2014-01-14,73.55,75.167,72.82,74.99,11268344,GILD
2014-01-15,75.22,75.41,74.43,75.23,10258611,GILD
2014-01-16,75.39,79.02,75.3,77.9,20735310,GILD
2014-01-17,77.89,79.06,77.44,78.4,11864701,GILD
2014-01-21,79.75,81.58,79.42,81.58,13033722,GILD
2014-01-22,83.72,84.4,81.89,82.18,17389330,GILD
2014-01-23,81.8,82.28,80.911,82.15,10759684,GILD
2014-01-24,81.76,82.68,79.75,80.62,13365722,GILD
2014-01-27,80.76,80.76,77.59,78.86,13648602,GILD
2014-01-28,80.6,81.1692,79.82,80.67,10289494,GILD
2014-01-29,80.01,81.09,78.9608,79.85,10144851,GILD
2014-01-30,80.7,82.2,80.65,81.52,10163882,GILD
2014-01-31,79.97,81.75,79.345,80.65,10830599,GILD
2014-02-03,81.77,81.865,78.59,78.83,14342646,GILD
2014-02-04,80.18,82.06,79.85,82.02,15526871,GILD
2014-02-05,81.98,82.0,76.7101,78.15,23486595,GILD
2014-02-06,78.5,79.5,76.26,76.5,17209354,GILD
2014-02-07,77.65,78.81,75.7,78.75,16084339,GILD
2014-02-10,79.34,81.13,78.8,80.98,10495008,GILD
2014-02-11,81.12,82.04,80.89,81.8,12621354,GILD
2014-02-12,82.25,82.93,81.61,82.0,9491825,GILD
2014-02-13,81.1,82.62,80.9,82.55,8965220,GILD
2014-02-14,82.81,82.85,80.63,81.21,10435790,GILD
2014-02-18,81.92,83.98,81.6725,83.81,15033750,GILD
2014-02-19,83.65,83.8,82.3,82.7,9761704,GILD
2014-02-20,82.7,83.2,81.88,82.81,8962812,GILD
2014-02-21,83.54,83.62,82.58,82.59,11017192,GILD
2014-02-24,82.99,84.06,82.8,83.57,9099778,GILD
2014-02-25,84.1375,84.88,83.07,83.95,8381109,GILD
2014-02-26,84.05,84.5,83.31,83.81,11909241,GILD
2014-02-27,83.65,84.0,82.5,83.65,11004536,GILD
2014-02-28,83.79,84.2,81.8,82.79,12508164,GILD
2014-03-03,82.79,82.9,81.0,81.45,12023349,GILD
2014-03-04,82.86,83.36,82.56,82.9401,8228831,GILD
2014-03-05,83.02,83.44,82.73,82.87,6591005,GILD
2014-03-06,83.22,83.4199,78.5,79.92,21958464,GILD
2014-03-07,81.21,81.35,77.81,79.58,20468678,GILD
2014-03-10,79.4,80.3,78.35,80.23,8669799,GILD
2014-03-11,80.35,80.57,79.32,79.84,10570959,GILD
2014-03-12,79.3601,80.3,78.62,79.72,9673694,GILD
2014-03-13,80.26,80.47,77.563,78.01,10600664,GILD
2014-03-14,76.99,77.1,74.55,75.05,18775008,GILD
2014-03-17,75.96,76.86,75.08,75.45,14098981,GILD
2014-03-18,75.5401,78.06,75.51,77.77,10326982,GILD
2014-03-19,78.2,78.6,76.01,76.54,11155702,GILD
2014-03-20,76.5,76.65,74.86,75.525,12148336,GILD
2014-03-21,75.67,76.2,70.85,72.07,36984819,GILD
2014-03-24,72.54,72.89,68.8101,72.13,29294103,GILD
2014-03-25,72.6,74.3,71.9,73.03,19176889,GILD
2014-03-26,73.72,75.01,72.77,72.78,15717757,GILD
2014-03-27,72.38,73.34,70.59,71.41,17751848,GILD
2014-03-28,70.62,71.11,67.6313,68.55,29246068,GILD
2014-03-31,69.17,71.0,69.17,70.86,18594913,GILD
2014-04-01,73.34,73.881,72.14,73.64,19497089,GILD
2014-04-02,75.16,75.25,73.34,73.96,15943699,GILD
2014-04-03,75.16,75.18,72.29,74.0,15990974,GILD
2014-04-04,74.91,75.25,71.52,72.2,19390831,GILD
2014-04-07,71.92,73.73,70.72,72.23,16044536,GILD
2014-04-08,71.71,71.71,69.28,70.01,25269036,GILD
2014-04-09,70.5,71.29,69.86,70.65,20690240,GILD
2014-04-10,70.8,71.23,64.81,65.48,43152637,GILD
2014-04-11,64.19,68.94,63.5,66.03,35994711,GILD
2014-04-14,67.79,68.39,65.7404,66.79,17989146,GILD
2014-04-15,67.55,69.14,65.5899,68.17,21810842,GILD
2014-04-16,69.32,69.89,68.34,69.28,17268379,GILD
2014-04-17,69.37,70.64,69.09,70.0,17548425,GILD
2014-04-21,70.38,71.99,69.4,71.6,17973516,GILD
2014-04-22,72.86,73.26,71.85,72.86,29207270,GILD
2014-04-23,75.73,75.88,73.76,73.86,35411788,GILD
2014-04-24,74.93,75.0,71.63,74.08,22103281,GILD
2014-04-25,74.02,74.88,73.432,73.9,22729455,GILD
2014-04-28,74.85,76.8,72.7736,74.08,22497793,GILD
2014-04-29,74.67,76.38,74.0,76.24,15866480,GILD
2014-04-30,76.15,78.6651,75.49,78.49,20166347,GILD
2014-05-01,78.62,79.89,77.83,79.02,15974394,GILD
2014-05-02,79.3,79.4999,76.65,77.71,16776561,GILD
2014-05-05,76.73,79.91,76.6301,79.83,14086823,GILD
2014-05-06,79.74,79.92,78.23,78.32,10990516,GILD
2014-05-07,79.0,79.23,76.8,78.77,14668936,GILD
2014-05-08,78.88,80.28,78.2,78.73,13780564,GILD
2014-05-09,78.81,79.79,78.0,79.76,9017350,GILD
2014-05-12,80.23,80.73,79.17,80.35,11256092,GILD
2014-05-13,80.49,80.71,80.01,80.3,8515520,GILD
2014-05-14,80.4,81.615,79.61,80.97,10735779,GILD
2014-05-15,81.02,81.4199,79.459,80.1,12708597,GILD
2014-05-16,80.3,80.84,79.22,80.8,10527684,GILD
2014-05-19,80.71,82.1,80.5,82.05,10166629,GILD
2014-05-20,82.04,82.47,80.7203,81.14,10555497,GILD
2014-05-21,81.26,81.98,80.68,81.81,9042384,GILD
2014-05-22,81.63,83.7,81.56,82.9,10882969,GILD
2014-05-23,82.43,82.5,80.75,80.94,13596923,GILD
2014-05-27,82.08,82.95,81.124,82.16,10996667,GILD
2014-05-28,82.02,82.87,81.75,81.86,8523158,GILD
2014-05-29,82.01,82.65,81.81,82.08,7907509,GILD
2014-05-30,81.77,82.1,80.47,81.21,11058069,GILD
2014-06-02,81.32,81.8,80.75,81.55,7598312,GILD
2014-06-03,81.27,82.82,81.21,82.55,8255670,GILD
2014-06-04,82.26,83.29,82.02,83.02,9061273,GILD
2014-06-05,83.46,83.46,82.45,82.8,8423695,GILD
2014-06-06,83.24,83.24,81.72,82.39,9105212,GILD
2014-06-09,81.39,81.5,78.5,79.005,23326647,GILD
2014-06-10,79.28,79.94,78.74,79.54,11294275,GILD
2014-06-11,79.36,81.8,79.305,80.82,11866235,GILD
2014-06-12,80.8,81.57,80.33,80.58,7080821,GILD
2014-06-13,80.68,81.1,79.87,80.72,7696468,GILD
2014-06-16,80.87,81.39,80.41,80.77,7356514,GILD
2014-06-17,80.73,80.874,79.56,79.79,11142669,GILD
2014-06-18,79.85,79.99,78.83,79.47,10436376,GILD
2014-06-19,79.47,80.5,78.88,79.78,10967973,GILD
2014-06-20,80.14,81.55,79.68,81.2,14042517,GILD
2014-06-23,81.27,82.227,80.5801,80.8,7484676,GILD
2014-06-24,80.95,82.05,80.46,80.81,7276561,GILD
2014-06-25,80.86,81.85,80.6,81.8,8665366,GILD
2014-06-26,81.9,82.21,80.9,82.18,6921591,GILD
2014-06-27,82.22,83.38,81.65,82.94,10399662,GILD
2014-06-30,82.85,84.45,82.63,82.91,10885326,GILD
2014-07-01,83.37,85.486,83.32,85.29,11599364,GILD
2014-07-02,85.55,87.88,85.38,87.1,13957237,GILD
2014-07-03,87.7,88.4,87.05,87.9,9126111,GILD
2014-07-07,88.06,88.6,86.99,87.21,11476799,GILD
2014-07-08,86.84,87.515,86.03,87.11,11727620,GILD
2014-07-09,87.25,88.9645,87.19,88.68,10397189,GILD
2014-07-10,87.18,89.25,86.31,88.94,9521607,GILD
2014-07-11,88.9,89.98,88.25,88.73,11270250,GILD
2014-07-14,89.13,90.27,88.84,89.85,10733137,GILD
2014-07-15,90.03,90.74,88.19,89.0,13757088,GILD
2014-07-16,89.4,89.44,85.82,87.0,14268315,GILD
2014-07-17,86.4,88.17,84.75,85.07,14948453,GILD
2014-07-18,85.73,89.75,85.3,89.1899,13241136,GILD
2014-07-21,89.8,90.98,88.81,88.86,13822032,GILD
2014-07-22,89.32,89.9,88.58,89.33,12306901,GILD
2014-07-23,90.1,90.73,89.29,90.34,17694818,GILD
2014-07-24,91.56,92.97,89.89,90.54,23546707,GILD
2014-07-25,90.68,90.78,88.7,89.84,13067098,GILD
2014-07-28,90.1,91.73,89.93,91.46,14071274,GILD
2014-07-29,92.1,93.25,91.6,92.99,13996368,GILD
2014-07-30,94.3,94.34,93.56,93.79,10763149,GILD
2014-07-31,93.0,93.37,91.25,91.55,13437340,GILD
2014-08-01,91.0,92.6,90.6868,91.5,11993078,GILD
2014-08-04,92.0,92.89,91.52,92.18,11039660,GILD
2014-08-05,92.25,93.075,91.6,92.27,10252008,GILD
2014-08-06,91.5,93.02,91.09,92.79,11017167,GILD
2014-08-07,93.55,93.6441,91.66,92.05,8814289,GILD
2014-08-08,91.844,92.54,90.82,92.45,9829314,GILD
2014-08-11,93.14,93.31,92.52,92.92,8583898,GILD
2014-08-12,92.7,93.38,92.51,93.36,10589746,GILD
2014-08-13,93.5,94.609,93.34,93.98,13025507,GILD
2014-08-14,94.58,96.37,94.24,96.36,12344219,GILD
2014-08-15,98.42,99.49,97.02,99.49,19714202,GILD
2014-08-18,100.44,101.5,100.08,100.72,14757733,GILD
2014-08-19,101.43,101.645,99.33,101.28,16307111,GILD
2014-08-20,100.71,102.57,100.61,100.79,12592454,GILD
2014-08-21,101.0,102.31,100.86,102.27,9799452,GILD
2014-08-22,103.02,105.16,102.61,103.96,13258318,GILD
2014-08-25,105.11,107.53,105.11,107.45,19882016,GILD
2014-08-26,108.06,108.72,104.77,106.27,18799936,GILD
2014-08-27,106.55,108.769,105.76,107.41,16171324,GILD
2014-08-28,107.0,108.11,106.74,107.51,10307840,GILD
2014-08-29,107.9,108.24,106.78,107.56,11324215,GILD
2014-09-02,108.17,109.5,107.61,109.36,15275684,GILD
2014-09-03,110.0,110.64,108.34,109.43,14395116,GILD
2014-09-04,109.81,110.0,106.27,106.86,13764771,GILD
2014-09-05,106.4,106.5,97.54,105.36,36078360,GILD
2014-09-08,104.95,106.85,104.74,106.53,11930927,GILD
2014-09-09,106.9,106.98,104.32,105.89,14085696,GILD
2014-09-10,106.2,108.23,105.76,108.22,11249821,GILD
2014-09-11,108.0,108.49,105.8,106.39,10471049,GILD
2014-09-12,106.17,106.9,102.895,103.66,15854589,GILD
2014-09-15,101.9,102.1,99.33,100.99,18163898,GILD
2014-09-16,99.85,104.97,99.23,104.76,14933028,GILD
2014-09-17,104.57,105.79,101.9,103.84,18455699,GILD
2014-09-18,104.63,106.5,104.1,105.93,16347901,GILD
2014-09-19,107.75,107.89,105.51,105.96,22238409,GILD
2014-09-22,106.01,107.57,104.62,105.47,12319361,GILD
2014-09-23,104.71,106.21,104.55,105.39,10703124,GILD
2014-09-24,106.25,108.81,106.02,108.71,14781430,GILD
2014-09-25,108.92,110.59,106.411,107.34,15402386,GILD
2014-09-26,108.9,109.01,106.76,108.38,10863651,GILD
2014-09-29,107.59,108.68,106.45,107.51,8072107,GILD
2014-09-30,107.48,108.0,105.8601,106.45,11622738,GILD
2014-10-01,106.99,107.59,105.19,105.59,11659388,GILD
2014-10-02,105.0,105.91,103.61,104.56,11530796,GILD
2014-10-03,105.55,107.35,104.71,106.52,10296570,GILD
2014-10-06,107.22,107.45,104.82,105.13,11278334,GILD
2014-10-07,104.85,105.3,102.54,104.29,9759148,GILD
2014-10-08,104.3,108.97,104.04,108.87,16544964,GILD
2014-10-09,108.42,108.62,105.72,105.85,13181923,GILD
2014-10-10,105.39,107.5,103.0,103.73,19713150,GILD
2014-10-13,104.49,104.57,101.36,101.44,14578948,GILD
2014-10-14,102.0,102.88,94.27,97.18,27249526,GILD
2014-10-15,95.0,97.77,91.73,96.16,23835128,GILD
2014-10-16,94.39,100.0,93.28,96.88,19883460,GILD
2014-10-17,98.62,102.32,98.62,100.75,17538997,GILD
2014-10-20,101.15,103.59,100.82,102.21,11892203,GILD
2014-10-21,104.05,106.67,103.46,106.67,12267940,GILD
2014-10-22,106.51,107.0,104.075,106.09,13763081,GILD
2014-10-23,106.64,108.18,105.5,107.18,13872582,GILD
2014-10-24,107.53,111.47,106.6,110.71,15130759,GILD
2014-10-27,110.77,112.99,108.87,112.59,11505452,GILD
2014-10-28,113.25,114.13,112.26,113.45,16128673,GILD
2014-10-29,109.85,113.425,108.0,110.72,21151500,GILD
2014-10-30,110.72,114.35,110.6,114.22,13796740,GILD
2014-10-31,115.9,116.83,110.76,112.0,22070031,GILD
2014-11-03,112.31,112.8,108.81,109.98,15356666,GILD
2014-11-04,109.62,110.65,108.97,109.72,10206800,GILD
2014-11-05,110.87,110.91,105.75,106.05,15459544,GILD
2014-11-06,106.94,108.45,106.1,106.94,13149441,GILD
2014-11-07,108.9,108.95,106.33,106.45,12663722,GILD
2014-11-10,109.07,109.37,106.66,107.02,21412922,GILD
2014-11-11,107.48,108.72,106.67,108.01,12209740,GILD
2014-11-12,107.76,107.81,105.7,106.9,12802150,GILD
2014-11-13,106.96,107.05,103.51,104.2,20880406,GILD
2014-11-14,103.5,103.79,100.0,102.06,23553436,GILD
2014-11-17,101.1,102.16,100.3,100.44,17100909,GILD
2014-11-18,101.69,103.97,100.82,103.71,20166988,GILD
2014-11-19,103.2,103.32,101.01,102.34,13864209,GILD
2014-11-20,101.95,103.38,100.3,100.59,20027528,GILD
2014-11-21,102.21,102.51,100.08,100.58,16764996,GILD
2014-11-24,101.11,102.3,99.44,100.6,17111125,GILD
2014-11-25,100.95,101.38,98.37,101.11,20640209,GILD
2014-11-26,101.25,101.55,99.825,100.3,11539396,GILD
2014-11-28,100.99,101.33,99.7,100.32,7552697,GILD
2014-12-01,100.0,101.99,99.77,100.55,14516135,GILD
2014-12-02,101.17,102.78,101.02,102.19,15568198,GILD
2014-12-03,103.04,103.08,99.86,100.88,17620754,GILD
2014-12-04,100.77,102.03,99.86,101.82,12087965,GILD
2014-12-05,102.29,105.45,102.15,104.59,18127636,GILD
2014-12-08,105.05,107.58,104.92,105.56,13754240,GILD
2014-12-09,103.81,106.0,102.22,105.905,11330919,GILD
2014-12-10,105.89,106.76,104.47,104.84,11902973,GILD
2014-12-11,105.23,106.9,104.0,104.31,10977849,GILD
2014-12-12,103.47,106.4,103.34,104.13,11245057,GILD
2014-12-15,105.24,105.94,102.37,103.16,16215178,GILD
2014-12-16,102.64,102.91,100.39,100.46,13047089,GILD
2014-12-17,100.47,102.74,99.56,102.4,13557556,GILD
2014-12-18,104.475,105.71,103.66,105.54,14285619,GILD
2014-12-19,105.89,109.49,104.64,108.45,21210335,GILD
2014-12-22,96.73,98.07,92.45,92.9,72464172,GILD
2014-12-23,93.41,93.5,85.95,89.45,61035188,GILD
2014-12-24,88.98,92.67,88.86,91.29,21205192,GILD
2014-12-26,92.76,94.36,92.31,93.79,17649647,GILD
2014-12-29,96.07,97.42,95.4,97.3,20633973,GILD
2014-12-30,97.74,98.24,95.07,95.275,18488391,GILD
2014-12-31,96.0,96.75,94.24,94.26,13878956,GILD
2015-01-02,95.14,96.65,94.52,94.91,12340245,GILD
2015-01-05,95.24,98.73,93.18,96.785,27530431,GILD
2015-01-06,98.47,99.3399,96.09,97.65,22363845,GILD
2015-01-07,99.31,99.9,98.44,99.48,16373670,GILD
2015-01-08,100.8,102.45,100.29,102.3,18902291,GILD
2015-01-09,103.52,103.83,101.75,102.21,14738126,GILD
2015-01-12,102.84,103.34,100.76,101.21,12745984,GILD
2015-01-13,101.85,101.88,95.25,97.21,27030551,GILD
2015-01-14,96.0,100.09,95.71,99.26,16183672,GILD
2015-01-15,99.3,100.39,97.23,97.4,11442169,GILD
2015-01-16,97.42,100.89,97.07,100.71,14097738,GILD
2015-01-20,101.14,104.05,100.15,103.78,18838104,GILD
2015-01-21,103.04,105.07,102.57,103.58,12312484,GILD
2015-01-22,104.14,105.18,101.56,105.14,12963053,GILD
2015-01-23,104.4,106.11,103.8,105.54,9593491,GILD
2015-01-26,104.874,107.77,104.874,107.11,10307537,GILD
2015-01-27,105.94,107.02,104.86,105.03,10341071,GILD
2015-01-28,105.32,105.5,102.35,102.45,11554534,GILD
2015-01-29,102.5,104.5099,101.07,104.18,8410510,GILD
2015-01-30,104.33,106.27,103.73,104.83,13608217,GILD
2015-02-02,106.1,107.19,104.43,106.19,13965576,GILD
2015-02-03,106.71,107.31,104.1,107.18,19849948,GILD
2015-02-04,98.93,100.21,95.81,98.43,59415804,GILD
2015-02-05,98.92,100.9182,97.3,99.9,20641508,GILD
2015-02-06,99.73,100.58,97.15,97.48,21546250,GILD
2015-02-09,97.01,98.67,96.629,96.9,12668518,GILD
2015-02-10,97.75,98.75,97.12,98.32,11495107,GILD
2015-02-11,98.63,101.26,98.42,99.98,14529625,GILD
2015-02-12,100.62,101.7,99.6,100.8,10659883,GILD
2015-02-13,101.26,101.9,100.83,101.9,11084707,GILD
2015-02-17,102.06,103.85,101.91,103.84,10789904,GILD
2015-02-18,103.755,104.14,103.01,103.94,7459437,GILD
2015-02-19,103.4,104.31,102.55,102.73,9203786,GILD
2015-02-20,102.42,102.99,101.92,102.61,9965413,GILD
2015-02-23,102.96,104.99,102.95,104.51,8926892,GILD
2015-02-24,104.59,105.42,104.01,104.7,7830302,GILD
2015-02-25,104.84,105.0,103.8997,104.43,7270157,GILD
2015-02-26,104.2975,104.85,103.3,104.19,6698033,GILD
2015-02-27,104.28,104.34,102.71,103.53,7939977,GILD
2015-03-02,104.3,104.3,102.8,103.83,7672808,GILD
2015-03-03,103.84,103.9,102.15,102.79,8348514,GILD
2015-03-04,102.09,104.08,101.66,103.06,8884504,GILD
2015-03-05,103.43,104.45,102.7199,103.415,8650683,GILD
2015-03-06,103.0,103.75,101.71,101.81,8658882,GILD
2015-03-09,101.54,101.98,100.19,101.37,9335877,GILD
2015-03-10,99.87,100.55,98.7,98.83,12728946,GILD
2015-03-11,99.13,100.14,98.76,98.97,9006448,GILD
2015-03-12,99.63,100.55,98.88,99.93,8356819,GILD
2015-03-13,99.59,100.98,98.88,99.61,7810201,GILD
2015-03-16,100.0,101.6,99.77,101.3,10524243,GILD
2015-03-17,100.8001,101.75,99.61,100.44,9906256,GILD
2015-03-18,100.28,100.59,98.54,100.28,12992173,GILD
2015-03-19,100.29,101.73,100.04,101.44,9231112,GILD
2015-03-20,102.01,102.71,101.7,102.29,17162213,GILD
2015-03-23,99.78,101.19,99.25,100.26,17983654,GILD
2015-03-24,100.49,102.85,100.07,101.41,11784818,GILD
2015-03-25,101.99,103.11,99.7801,99.86,15629330,GILD
2015-03-26,99.13,101.8191,98.59,101.075,10927965,GILD
2015-03-27,101.0,102.1,100.9,101.0,8815858,GILD
2015-03-30,101.12,101.66,99.57,100.69,9968236,GILD
2015-03-31,100.01,100.2,98.07,98.13,13559908,GILD
2015-04-01,98.16,98.16,95.38,97.72,15134187,GILD
2015-04-02,97.985,99.5,97.01,98.43,10727280,GILD
2015-04-06,97.92,98.7412,97.19,97.79,9697287,GILD
2015-04-07,98.28,99.74,98.01,98.69,8264715,GILD
2015-04-08,98.7,100.9,98.56,99.87,10967054,GILD
2015-04-09,100.17,101.18,99.92,101.16,9178113,GILD
2015-04-10,101.75,102.45,101.06,101.77,9257629,GILD
2015-04-13,102.01,103.82,102.0,102.28,10648428,GILD
2015-04-14,102.34,102.66,101.47,102.21,7224660,GILD
2015-04-15,102.39,104.36,102.33,104.03,12899718,GILD
2015-04-16,103.95,104.72,103.11,103.34,6670359,GILD
2015-04-17,102.35,102.81,100.61,101.38,9896452,GILD
2015-04-20,102.28,102.28,100.41,100.655,8752017,GILD
2015-04-21,101.42,105.71,100.89,105.2,19722658,GILD
2015-04-22,105.24,105.415,103.83,104.18,8267266,GILD
2015-04-23,104.64,105.75,104.01,105.205,8071809,GILD
2015-04-24,104.64,105.68,103.6,103.695,9734440,GILD
2015-04-27,104.18,104.53,102.01,102.94,10829233,GILD
2015-04-28,103.115,103.834,101.14,103.72,9793738,GILD
2015-04-29,103.12,103.9,101.62,102.32,8932245,GILD
2015-04-30,102.15,102.7,99.8,100.51,14009454,GILD
2015-05-01,103.2,106.34,102.5,105.01,22306478,GILD
2015-05-04,105.65,107.5,105.22,105.66,13215612,GILD
2015-05-05,105.3,105.73,102.73,102.99,15046458,GILD
2015-05-06,103.45,103.83,101.52,102.27,10065240,GILD
2015-05-07,102.17,102.35,99.66,101.79,13878333,GILD
2015-05-08,103.0,103.96,102.88,103.85,9651735,GILD
2015-05-11,104.19,105.36,104.0,104.73,9956111,GILD
2015-05-12,104.21,106.15,103.45,105.56,9552606,GILD
2015-05-13,105.97,107.43,105.95,106.39,10814520,GILD
2015-05-14,107.27,108.85,106.66,108.74,12761282,GILD
2015-05-15,109.05,110.24,108.29,109.3,13419602,GILD
2015-05-18,109.59,111.33,109.36,111.0,13715956,GILD
2015-05-19,111.12,111.55,110.05,110.56,8676903,GILD
2015-05-20,110.09,110.91,108.1506,110.17,10335088,GILD
2015-05-21,109.9,111.47,109.81,111.22,8373958,GILD
2015-05-22,110.7,112.66,110.7,111.71,12079030,GILD
2015-05-26,111.49,111.53,109.54,109.77,16006879,GILD
2015-05-27,110.34,112.6,109.98,112.46,11721958,GILD
2015-05-28,112.01,113.43,111.82,112.85,8252431,GILD
2015-05-29,113.15,113.37,111.85,112.27,11343475,GILD
2015-06-01,113.17,114.76,112.65,114.08,11417627,GILD
2015-06-02,113.85,114.2,113.1385,113.94,10189763,GILD
2015-06-03,114.27,114.9302,113.872,114.65,7413390,GILD
2015-06-04,113.9,114.58,113.26,113.93,8637605,GILD
2015-06-05,113.82,114.28,112.52,113.96,8435729,GILD
2015-06-08,113.96,114.77,113.53,113.7,10742939,GILD
2015-06-09,113.22,115.3,113.15,114.75,9566695,GILD
2015-06-10,115.02,117.93,114.81,117.67,11985988,GILD
2015-06-11,118.075,119.7,117.9,119.13,14474682,GILD
2015-06-12,118.59,118.75,116.76,117.66,9266013,GILD
2015-06-15,116.72,118.3899,116.4,118.16,9605804,GILD
2015-06-16,118.27,119.45,117.42,119.07,8447759,GILD
2015-06-17,119.09,119.45,117.86,118.88,12078264,GILD
2015-06-18,119.18,121.78,119.02,121.21,13652974,GILD
2015-06-19,120.47,121.0,119.55,119.8,21019996,GILD
2015-06-22,120.77,121.867,120.56,121.49,8040659,GILD
2015-06-23,121.82,122.4,121.1,122.21,8429213,GILD
2015-06-24,121.89,123.37,121.65,122.01,8354839,GILD
2015-06-25,122.48,122.61,119.81,120.23,8574950,GILD
2015-06-26,120.3,120.61,118.89,119.5,9730830,GILD
2015-06-29,117.88,119.14,115.3,115.455,12491082,GILD
2015-06-30,117.29,118.3,116.78,117.08,11345193,GILD
2015-07-01,118.11,118.6,115.4,116.01,10248490,GILD
2015-07-02,116.33,116.49,114.91,115.04,8831970,GILD
2015-07-06,114.46,116.44,114.12,115.66,13543318,GILD
2015-07-07,115.95,116.42,113.1301,115.13,10182959,GILD
2015-07-08,114.25,114.41,112.4101,112.94,9238833,GILD
2015-07-09,114.4,114.75,113.33,113.36,9007794,GILD
2015-07-10,114.88,115.0,113.2,113.74,9703375,GILD
2015-07-13,115.0,115.11,114.31,114.55,9632774,GILD
2015-07-14,115.22,117.81,114.87,117.36,11295922,GILD
2015-07-15,119.06,119.72,117.21,117.39,10479176,GILD
2015-07-16,118.33,119.4,118.06,118.85,7514623,GILD
2015-07-17,118.75,118.85,117.218,118.26,8170105,GILD
2015-07-20,118.8,118.95,117.84,118.2,7218657,GILD
2015-07-21,118.21,118.98,116.92,117.78,6489050,GILD
2015-07-22,116.82,118.4,116.56,117.44,6977115,GILD
2015-07-23,117.86,118.6,117.42,117.66,6110293,GILD
2015-07-24,116.14,117.15,112.66,112.83,15067591,GILD
2015-07-27,112.63,112.88,108.0,110.54,14883609,GILD
2015-07-28,112.52,113.4,110.74,113.07,16439670,GILD
2015-07-29,118.38,119.46,115.11,115.71,23144762,GILD
2015-07-30,116.11,118.25,114.75,117.9,11977162,GILD
2015-07-31,118.97,119.0,117.12,117.86,9217883,GILD
2015-08-03,118.5,120.17,118.18,119.6,11659988,GILD
2015-08-04,119.6,120.3703,118.56,118.87,7876355,GILD
2015-08-05,119.7,120.07,118.38,118.66,8070989,GILD
2015-08-06,119.45,119.49,114.81,115.3,10755276,GILD
2015-08-07,115.28,115.3,113.13,114.44,9670151,GILD
2015-08-10,115.73,117.12,115.51,116.58,7776169,GILD
2015-08-11,115.12,116.85,114.68,115.61,6567651,GILD
2015-08-12,114.85,116.46,113.55,116.25,7011858,GILD
2015-08-13,116.25,116.71,115.18,115.2,6337354,GILD
2015-08-14,114.66,115.87,114.55,115.6,5533394,GILD
2015-08-17,115.08,116.89,115.01,116.42,7126704,GILD
2015-08-18,116.53,117.7,115.99,117.06,5933975,GILD
2015-08-19,116.65,117.1999,115.4,116.21,7504793,GILD
2015-08-20,114.86,116.09,112.35,112.39,9200212,GILD
2015-08-21,110.54,111.22,105.33,105.33,22739404,GILD
2015-08-24,97.31,106.67,86.0,100.655,25731801,GILD
2015-08-25,105.43,107.9,102.56,102.56,18482487,GILD
2015-08-26,105.92,107.1,102.4572,106.96,15627607,GILD
2015-08-27,108.39,109.6,105.6701,107.99,14610261,GILD
2015-08-28,106.96,108.79,106.78,107.78,10755918,GILD
2015-08-31,107.39,108.33,104.63,105.07,11736947,GILD
2015-09-01,102.24,104.6358,101.0,101.49,13548012,GILD
2015-09-02,103.44,104.3,101.02,104.27,11509338,GILD
2015-09-03,104.92,105.0,101.69,101.91,9928124,GILD
2015-09-04,101.03,103.24,100.55,102.06,10336465,GILD
2015-09-08,103.84,104.95,102.91,104.9,9992620,GILD
2015-09-09,106.2,106.45,103.54,103.82,7896456,GILD
2015-09-10,104.0,108.5,103.87,107.25,10368528,GILD
2015-09-11,106.86,109.69,106.25,109.63,9387648,GILD
2015-09-14,109.47,109.63,108.4,109.35,7505798,GILD
2015-09-15,109.46,111.81,108.85,111.05,7944057,GILD
2015-09-16,110.72,111.75,109.48,111.03,8116046,GILD
2015-09-17,110.88,113.31,109.75,111.61,9858410,GILD
2015-09-18,109.62,110.87,108.21,108.44,13156935,GILD
2015-09-21,109.12,109.37,104.59,105.74,15141646,GILD
2015-09-22,103.99,107.04,102.86,106.51,14843485,GILD
2015-09-23,106.47,106.85,104.7,105.49,7973131,GILD
2015-09-24,104.39,105.15,101.51,102.51,13464072,GILD
2015-09-25,104.03,104.19,99.19,100.14,15998874,GILD
2015-09-28,99.06,99.26,94.57,94.8,23907363,GILD
2015-09-29,95.08,97.74,93.19,96.0,18416466,GILD
2015-09-30,98.44,99.7148,96.92,98.19,15811797,GILD
2015-10-01,98.54,98.79,96.35,98.27,13403617,GILD
2015-10-02,95.54,98.31,94.37,98.28,19143498,GILD
2015-10-05,99.99,101.3,97.66,99.26,14535998,GILD
2015-10-06,98.82,98.9,95.05,97.54,14962016,GILD
2015-10-07,97.99,100.79,97.5,100.27,12457662,GILD
2015-10-08,100.03,101.16,98.07,100.81,11833123,GILD
2015-10-09,101.27,101.8,99.45,100.65,8622163,GILD
2015-10-12,101.08,101.22,99.38,99.51,8863803,GILD
2015-10-13,98.91,99.82,98.0,98.19,9411248,GILD
2015-10-14,98.37,99.94,98.11,98.39,9575848,GILD
2015-10-15,98.09,101.69,97.6,101.64,9462370,GILD
2015-10-16,101.95,103.37,101.51,102.83,9975752,GILD
2015-10-19,102.64,103.84,101.8402,103.61,7636948,GILD
2015-10-20,103.43,103.95,101.13,101.66,10164831,GILD
2015-10-21,102.79,102.92,99.37,101.73,9853462,GILD
2015-10-22,102.0,109.42,100.4003,107.6,24746594,GILD
2015-10-23,108.46,109.65,105.5,107.99,15001260,GILD
2015-10-26,108.65,110.36,107.4415,108.63,10906469,GILD
2015-10-27,109.39,111.11,108.69,110.96,15787028,GILD
2015-10-28,109.0,109.21,105.94,108.13,17795612,GILD
2015-10-29,108.18,110.77,107.69,109.21,10783338,GILD
2015-10-30,109.52,109.86,108.08,108.13,8545033,GILD
2015-11-02,108.76,109.9501,108.32,109.6,8362022,GILD
2015-11-03,109.4,109.54,108.32,109.1,7458627,GILD
2015-11-04,109.6,109.73,107.3,108.98,8081779,GILD
2015-11-05,108.33,108.39,106.05,107.83,10182143,GILD
2015-11-06,107.0,108.34,106.36,108.34,8565868,GILD
2015-11-09,108.0,108.53,107.08,108.11,8142227,GILD
2015-11-10,108.1,109.37,107.94,108.85,8571251,GILD
2015-11-11,108.91,109.23,107.03,107.19,6056763,GILD
2015-11-12,106.94,107.1,104.16,104.23,8010872,GILD
2015-11-13,104.09,104.18,102.12,102.57,10848375,GILD
2015-11-16,102.9,104.0,101.64,103.81,7344204,GILD
2015-11-17,104.45,104.89,103.5,104.53,6921843,GILD
2015-11-18,104.49,108.22,104.45,108.13,8246792,GILD
2015-11-19,108.0,108.05,106.21,106.51,7019598,GILD
2015-11-20,107.34,107.97,106.42,106.54,7113228,GILD
2015-11-23,106.7,107.65,105.93,106.36,5481650,GILD
2015-11-24,105.75,106.8,105.5,106.57,6547140,GILD
2015-11-25,106.57,108.07,106.31,107.78,5720514,GILD
2015-11-27,108.14,108.63,107.615,108.0,2749185,GILD
2015-11-30,108.21,108.3099,105.69,105.96,9837828,GILD
2015-12-01,106.35,107.38,104.65,105.85,10659529,GILD
2015-12-02,105.0,105.57,104.3,104.44,8850461,GILD
2015-12-03,104.32,104.59,100.5,101.38,13772369,GILD
2015-12-04,101.44,104.16,101.25,104.07,8738290,GILD
2015-12-07,104.11,104.15,102.25,102.91,5956098,GILD
2015-12-08,102.07,104.07,101.73,103.53,6675558,GILD
2015-12-09,103.25,104.33,101.502,101.95,7534864,GILD
2015-12-10,102.45,103.06,101.56,102.62,7653265,GILD
2015-12-11,101.35,102.465,99.67,100.03,9518903,GILD
2015-12-14,99.97,100.93,98.66,100.49,10309033,GILD
2015-12-15,101.74,103.0,101.44,101.97,11740330,GILD
2015-12-16,103.18,103.49,101.64,103.34,10950294,GILD
2015-12-17,104.25,104.7899,102.33,102.36,7614392,GILD
2015-12-18,101.68,101.99,100.92,101.6,15768517,GILD
2015-12-21,102.21,103.26,101.63,102.63,8306474,GILD
2015-12-22,102.99,103.54,102.49,102.86,7151171,GILD
2015-12-23,103.59,103.59,102.69,103.14,7279937,GILD
2015-12-24,103.35,103.9,103.15,103.58,2657160,GILD
2015-12-28,103.0,103.31,101.505,101.68,5270907,GILD
2015-12-29,102.25,103.55,101.57,103.36,7647283,GILD
2015-12-30,102.84,103.05,102.03,102.16,4876271,GILD
2015-12-31,102.36,102.42,101.17,101.19,6245176,GILD
2016-01-04,99.77,100.0,97.01,98.01,14904398,GILD
2016-01-05,99.69,99.85,98.7,99.26,9260812,GILD
2016-01-06,97.57,100.68,97.52,100.3,12540672,GILD
2016-01-07,98.06,99.0,96.03,96.25,12944608,GILD
2016-01-08,96.9,97.99,96.41,96.45,11976034,GILD
2016-01-11,97.22,97.22,94.29,96.5,12322488,GILD
2016-01-12,96.9,98.49,95.21,97.1,9830086,GILD
2016-01-13,97.25,98.03,92.12,92.54,12135732,GILD
2016-01-14,92.72,94.88,90.79,93.02,16303205,GILD
2016-01-15,90.37,92.78,89.68,91.84,18108321,GILD
2016-01-19,93.14,93.22,88.85,89.9,14373723,GILD
2016-01-20,88.0,91.83,86.28,90.55,19676250,GILD
2016-01-21,90.37,90.6,88.71,88.87,12158269,GILD
2016-01-22,90.4,92.07,89.71,91.83,9160703,GILD
2016-01-25,91.53,93.537,90.43,90.61,10188429,GILD
2016-01-26,90.72,92.83,90.25,92.21,6889214,GILD
2016-01-27,91.84,92.1,89.0,89.63,12520348,GILD
2016-01-28,90.0,90.22,86.86,87.53,14168349,GILD
2016-01-29,84.28,85.3,82.33,83.0,37029026,GILD
2016-02-01,82.32,84.52,82.28,84.05,17943640,GILD
2016-02-02,84.18,84.22,81.89,82.705,16895580,GILD
2016-02-03,84.91,86.99,83.87,86.39,24497650,GILD
2016-02-04,86.02,87.45,85.61,86.68,14538729,GILD
2016-02-05,86.68,88.02,84.45,85.14,15732823,GILD
2016-02-08,84.19,86.65,83.86,85.26,19111341,GILD
2016-02-09,84.2,88.48,84.1,87.25,14322656,GILD
2016-02-10,88.69,89.85,87.54,87.8,13462287,GILD
2016-02-11,86.5,88.45,86.01,87.36,13013395,GILD
2016-02-12,88.66,89.88,86.68,89.44,11311721,GILD
2016-02-16,90.72,91.28,89.8901,91.15,12278044,GILD
2016-02-17,91.09,91.5,88.66,89.36,22772767,GILD
2016-02-18,89.6,90.95,88.93,88.99,11427537,GILD
2016-02-19,88.2,88.98,87.12,87.44,12897807,GILD
2016-02-22,88.35,89.5,88.05,89.1,9749387,GILD
2016-02-23,89.1,89.4,87.9,88.35,8394523,GILD
2016-02-24,87.41,89.54,86.79,89.36,8338422,GILD
2016-02-25,90.0,90.49,89.5527,90.16,9171465,GILD
2016-02-26,90.61,90.92,87.89,88.1,13349727,GILD
2016-02-29,87.87,89.14,87.25,87.25,12732528,GILD
2016-03-01,87.9,89.72,87.3,89.69,11746075,GILD
2016-03-02,89.6,89.68,87.96,88.8,10557176,GILD
2016-03-03,89.13,89.31,87.48,87.83,12374649,GILD
2016-03-04,88.3,89.0997,86.85,87.21,21201890,GILD
2016-03-07,87.11,90.0375,86.88,89.65,13115464,GILD
2016-03-08,89.65,90.4,88.35,88.66,11056791,GILD
2016-03-09,88.94,89.25,87.43,87.83,10428066,GILD
2016-03-10,88.3,89.9,87.82,88.64,10884508,GILD
2016-03-11,89.97,89.98,88.8,89.65,10580979,GILD
2016-03-14,90.0,91.21,89.34,90.46,11004949,GILD
2016-03-15,89.92,90.07,89.03,89.44,10265118,GILD
2016-03-16,88.96,90.88,88.91,90.28,8860205,GILD
2016-03-17,89.79,90.37,88.81,89.53,10549299,GILD
2016-03-18,90.02,90.73,89.54,90.27,16824269,GILD
2016-03-21,90.0,93.01,90.0,92.67,9816921,GILD
2016-03-22,92.14,93.96,92.05,93.72,9830821,GILD
2016-03-23,90.96,92.22,89.97,90.08,13891940,GILD
2016-03-24,89.61,92.82,89.44,91.32,14396506,GILD
2016-03-28,92.07,94.31,91.94,92.46,9606762,GILD
2016-03-29,92.19,92.24,90.61,92.2,8664497,GILD
2016-03-30,92.47,93.57,91.56,91.97,8125231,GILD
2016-03-31,91.9,92.75,91.54,91.86,13656258,GILD
2016-04-01,91.34,94.38,91.04,94.12,11423026,GILD
2016-04-04,94.35,95.0,93.75,94.24,8804802,GILD
2016-04-05,93.55,96.69,93.5002,95.57,11808574,GILD
2016-04-06,95.49,97.5,95.48,97.44,11118826,GILD
2016-04-07,97.21,97.63,95.09,95.57,13333121,GILD
2016-04-08,96.21,97.45,95.58,96.09,9722886,GILD
2016-04-11,96.41,97.05,95.74,95.83,8796261,GILD
2016-04-12,96.0,97.4,95.5,97.24,9224791,GILD
2016-04-13,97.84,97.97,96.65,97.19,9298987,GILD
2016-04-14,97.01,98.77,96.9,98.19,8743406,GILD
2016-04-15,98.53,98.98,97.62,98.29,8910623,GILD
2016-04-18,98.17,99.73,98.11,99.2,8067829,GILD
2016-04-19,99.76,100.73,99.24,99.44,9811679,GILD
2016-04-20,99.35,100.96,99.35,100.11,8864133,GILD
2016-04-21,99.9,101.84,99.9,101.74,9038153,GILD
2016-04-22,101.56,102.45,100.5,101.93,10301937,GILD
2016-04-25,101.84,102.38,101.5,102.29,8292328,GILD
2016-04-26,102.02,103.1,101.01,101.33,9342601,GILD
2016-04-27,101.3,101.78,100.15,100.72,8585754,GILD
2016-04-28,100.41,100.75,96.8,97.0,15680263,GILD
2016-04-29,91.19,92.53,87.8,88.21,33629186,GILD
2016-05-02,88.7,89.45,86.75,89.0,13524049,GILD
2016-05-03,88.67,89.12,87.0,87.17,9881836,GILD
2016-05-04,86.66,86.9899,85.41,85.6,12187807,GILD
2016-05-05,86.35,86.4,85.2,85.86,8035814,GILD
2016-05-06,85.67,85.84,84.04,84.68,9271287,GILD
2016-05-09,84.99,86.46,84.7,85.67,8469033,GILD
2016-05-10,86.41,86.48,84.89,86.18,6840044,GILD
2016-05-11,86.39,86.4,83.81,83.9,8445656,GILD
2016-05-12,84.1,84.3,81.7,82.76,12095677,GILD
2016-05-13,82.66,83.87,82.41,82.7,8332857,GILD
2016-05-16,82.7,83.83,82.5,83.61,6508125,GILD
2016-05-17,83.5,83.74,82.45,82.76,8379216,GILD
2016-05-18,82.74,83.44,82.33,82.88,7498250,GILD
2016-05-19,82.31,82.59,81.28,82.14,9272366,GILD
2016-05-20,82.17,83.08,82.07,82.64,7952983,GILD
2016-05-23,83.02,84.03,82.25,83.33,7782691,GILD
2016-05-24,83.78,86.44,83.71,86.22,13171310,GILD
2016-05-25,86.8,87.0,85.7,86.51,11653708,GILD
2016-05-26,86.44,86.5,85.05,85.29,8125976,GILD
2016-05-27,85.82,86.02,85.2,85.82,6125943,GILD
2016-05-31,86.4,87.23,86.05,87.06,12517839,GILD
2016-06-01,87.23,87.3,86.3101,86.58,7451798,GILD
2016-06-02,86.69,87.0699,85.86,86.72,7281063,GILD
2016-06-03,86.85,86.98,85.55,86.15,7443788,GILD
2016-06-06,86.17,87.87,86.1,87.6,8596714,GILD
2016-06-07,87.54,88.24,86.9,87.5,7923780,GILD
2016-06-08,87.52,88.09,86.82,87.42,7331613,GILD
2016-06-09,86.92,87.25,85.65,85.77,8083739,GILD
2016-06-10,84.98,85.17,84.08,84.45,8075179,GILD
2016-06-13,84.03,84.81,83.9,83.98,8194059,GILD
2016-06-14,83.5,84.56,82.77,83.57,7488663,GILD
2016-06-15,84.05,84.44,82.97,83.04,7416070,GILD
2016-06-16,82.78,83.7,82.23,83.51,6172209,GILD
2016-06-17,83.68,84.17,82.53,82.65,15951268,GILD
2016-06-20,83.26,84.12,82.9,82.99,6951779,GILD
2016-06-21,83.35,83.44,81.43,81.79,8411995,GILD
2016-06-22,81.56,83.79,81.56,82.45,10069576,GILD
2016-06-23,83.29,83.575,82.54,83.37,5843954,GILD
2016-06-24,81.17,82.25,80.22,80.47,12438024,GILD
2016-06-27,79.9,80.47,77.92,78.25,11816137,GILD
2016-06-28,79.67,82.42,79.45,82.31,14751026,GILD
2016-06-29,83.39,83.46,81.75,82.27,10452557,GILD
2016-06-30,82.27,83.42,81.53,83.42,9706528,GILD
2016-07-01,83.15,85.3,82.75,84.86,8336302,GILD
2016-07-05,84.68,85.1591,83.51,83.89,7621720,GILD
2016-07-06,83.64,85.91,83.33,85.73,9683817,GILD
2016-07-07,85.9,86.26,84.77,85.47,6764476,GILD
2016-07-08,85.96,86.935,85.734,86.55,7628762,GILD
2016-07-11,86.56,87.23,86.09,86.25,7453859,GILD
2016-07-12,86.82,87.31,86.48,86.63,7857677,GILD
2016-07-13,86.71,87.08,85.72,85.75,8334368,GILD
2016-07-14,86.43,86.51,85.27,85.54,8104351,GILD
2016-07-15,85.67,87.96,85.54,86.67,11483309,GILD
2016-07-18,86.94,87.34,86.47,86.93,6788252,GILD
2016-07-19,86.5,86.96,85.28,85.44,9832808,GILD
2016-07-20,85.46,87.12,85.1,86.66,9055877,GILD
2016-07-21,87.16,87.83,86.3,87.24,9453443,GILD
2016-07-22,87.32,87.44,86.32,86.55,7374693,GILD
2016-07-25,86.57,88.85,86.28,88.55,15718506,GILD
2016-07-26,84.05,84.15,80.51,81.05,47371895,GILD
2016-07-27,81.34,81.98,81.06,81.79,14103755,GILD
2016-07-28,81.95,81.98,80.62,81.24,13010978,GILD
2016-07-29,80.6,80.84,79.37,79.47,19465672,GILD
2016-08-01,79.81,81.21,79.51,80.46,14758005,GILD
2016-08-02,80.98,81.19,79.45,79.57,13408193,GILD
2016-08-03,79.72,80.17,79.11,80.09,10868088,GILD
2016-08-04,80.21,80.63,79.55,79.77,9738262,GILD
2016-08-05,80.2,80.66,79.86,80.41,10692338,GILD
2016-08-08,80.46,80.79,79.01,79.74,9511596,GILD
2016-08-09,79.86,79.9,79.01,79.33,9578220,GILD
2016-08-10,79.43,79.59,78.45,78.9,12022219,GILD
2016-08-11,79.15,79.98,78.8,79.57,8454708,GILD
2016-08-12,79.34,79.77,78.87,79.66,8433980,GILD
2016-08-15,79.88,80.09,79.43,79.65,7464775,GILD
2016-08-16,79.57,79.8,79.24,79.25,7969868,GILD
2016-08-17,79.46,80.87,79.3,80.7,10583799,GILD
2016-08-18,80.87,81.27,80.18,80.59,8994390,GILD
2016-08-19,80.56,81.1757,80.23,81.0,8227939,GILD
2016-08-22,80.89,81.5335,80.6,80.92,7521994,GILD
2016-08-23,81.46,81.64,81.02,81.47,8279443,GILD
2016-08-24,81.47,82.1,80.18,80.5,9699633,GILD
2016-08-25,80.45,81.0,79.3,80.08,9220130,GILD
2016-08-26,80.11,80.33,79.27,79.77,8928026,GILD
2016-08-29,79.65,79.7,77.63,78.17,15383507,GILD
2016-08-30,78.05,78.39,77.66,77.92,9174195,GILD
2016-08-31,77.74,78.6,77.58,78.38,9758501,GILD
2016-09-01,78.43,78.455,76.94,77.42,12403880,GILD
2016-09-02,77.62,77.76,76.67,76.89,7956223,GILD
2016-09-06,77.78,78.29,77.25,77.88,11648436,GILD
2016-09-07,78.38,78.805,77.92,78.22,8232697,GILD
2016-09-08,78.33,79.14,77.6,78.99,8549621,GILD
2016-09-09,78.46,79.0,78.05,78.05,10415211,GILD
2016-09-12,77.69,79.03,77.69,78.85,8896126,GILD
2016-09-13,78.66,78.66,77.5,78.06,9389637,GILD
2016-09-14,77.94,78.4,77.44,77.62,8323298,GILD
2016-09-15,77.75,79.2,77.27,78.84,10138588,GILD
2016-09-16,78.85,79.19,78.41,78.8,10307872,GILD
2016-09-19,78.92,79.51,78.81,78.99,7234173,GILD
2016-09-20,79.64,82.07,79.63,81.78,17560698,GILD
2016-09-21,82.03,82.05,80.655,81.7,13628830,GILD
2016-09-22,81.97,82.0,80.9,81.52,8213760,GILD
2016-09-23,81.55,82.0,81.22,81.37,7534538,GILD
2016-09-26,81.0,81.13,79.915,80.62,9036049,GILD
2016-09-27,79.32,79.9,78.64,79.25,13214277,GILD
2016-09-28,79.12,79.5,78.51,78.97,6854065,GILD
2016-09-29,79.16,79.337,77.75,77.86,7618560,GILD
2016-09-30,78.06,79.63,78.05,79.12,11031540,GILD
2016-10-03,78.63,78.97,77.25,78.03,10626220,GILD
2016-10-04,77.6,78.42,77.12,77.24,8219372,GILD
2016-10-05,77.35,78.0,77.2,77.57,7910212,GILD
2016-10-06,77.38,77.76,76.075,76.21,10168169,GILD
2016-10-07,76.45,76.48,74.92,75.24,11149150,GILD
2016-10-10,75.5,75.9675,75.26,75.49,7161123,GILD
2016-10-11,75.14,75.28,73.56,73.82,11909999,GILD
2016-10-12,74.18,74.205,72.92,73.03,10014543,GILD
2016-10-13,72.29,73.93,72.21,73.06,10586082,GILD
2016-10-14,73.27,73.5,72.73,72.75,7359055,GILD
2016-10-17,72.54,73.46,72.31,72.64,8181411,GILD
2016-10-18,73.4,73.83,72.91,73.41,6353498,GILD
2016-10-19,73.5,73.92,73.31,73.34,6326426,GILD
2016-10-20,73.14,74.81,73.1,74.31,10351438,GILD
2016-10-21,74.1,74.94,73.775,74.29,8256474,GILD
2016-10-24,74.51,74.78,73.74,74.15,7404026,GILD
2016-10-25,74.04,74.675,73.91,74.41,6140797,GILD
2016-10-26,74.51,75.8,74.26,75.38,8332957,GILD
2016-10-27,75.93,76.3562,75.64,75.83,9596438,GILD
2016-10-28,74.75,74.78,73.23,73.88,13159961,GILD
2016-10-31,74.09,74.44,73.55,73.63,8457021,GILD
2016-11-01,73.63,74.29,73.06,74.07,10741636,GILD
2016-11-02,74.0,74.35,72.45,72.51,14619961,GILD
2016-11-03,72.33,72.93,71.68,71.76,9286221,GILD
2016-11-04,71.52,73.29,71.391,72.43,11779549,GILD
2016-11-07,73.48,74.71,73.05,74.0,9513489,GILD
2016-11-08,73.93,74.655,73.285,74.04,7449578,GILD
2016-11-09,76.8,80.0,76.75,78.47,26693678,GILD
2016-11-10,79.66,80.0,76.94,77.84,16651836,GILD
2016-11-11,77.48,77.51,75.29,76.42,12949556,GILD
2016-11-14,77.04,77.125,76.07,76.75,8832802,GILD
2016-11-15,77.03,77.11,75.0,76.35,8560108,GILD
2016-11-16,76.08,76.88,75.57,76.0,8414999,GILD
2016-11-17,75.72,76.015,74.85,75.58,9413492,GILD
2016-11-18,75.59,75.74,74.25,74.62,8194306,GILD
2016-11-21,74.66,75.19,74.45,74.98,6810556,GILD
2016-11-22,75.06,75.44,74.02,74.46,6019644,GILD
2016-11-23,73.845,75.35,73.76,75.3,6849189,GILD
2016-11-25,75.47,75.55,74.87,75.44,3068606,GILD
2016-11-28,75.3,75.44,74.22,74.54,9338882,GILD
2016-11-29,74.69,75.4,74.29,74.87,7160662,GILD
2016-11-30,75.0,75.08,73.59,73.7,10627256,GILD
2016-12-01,73.97,74.03,72.72,72.84,8270187,GILD
2016-12-02,73.04,73.6,72.16,72.42,9227901,GILD
2016-12-05,72.79,72.97,71.93,72.36,9985859,GILD
2016-12-06,72.67,72.67,71.95,72.47,8723896,GILD
2016-12-07,71.78,72.9,71.55,72.78,13061031,GILD
2016-12-08,72.46,72.6,70.83,72.02,12333522,GILD
2016-12-09,72.34,73.13,71.95,72.7,9936284,GILD
2016-12-12,72.56,73.68,72.13,73.47,9475901,GILD
2016-12-13,73.41,75.87,73.4,74.84,12692969,GILD
2016-12-14,74.86,76.32,74.86,75.71,11822755,GILD
2016-12-15,75.8,75.99,74.91,75.55,9448767,GILD
2016-12-16,74.43,74.955,73.94,74.1,14437460,GILD
2016-12-19,73.61,75.3,73.55,74.4,8212233,GILD
2016-12-20,74.51,74.63,73.43,74.05,8451975,GILD
2016-12-21,74.03,74.83,73.56,73.96,7018656,GILD
2016-12-22,73.68,73.75,72.92,73.3,8413820,GILD
2016-12-23,73.3,73.89,73.22,73.64,5307649,GILD
2016-12-27,73.52,74.8,73.51,73.73,6632942,GILD
2016-12-28,73.61,73.7,72.62,72.77,6387643,GILD
2016-12-29,72.77,72.85,71.9367,72.13,7533582,GILD
2016-12-30,72.03,72.26,71.3,71.61,9220862,GILD
2017-01-03,72.34,74.23,72.18,74.16,10953724,GILD
2017-01-04,74.53,76.98,74.377,76.38,14914161,GILD
2017-01-05,76.84,76.85,75.57,76.01,9413125,GILD
2017-01-06,76.45,76.5,75.41,75.49,8979989,GILD
2017-01-09,75.93,76.09,75.27,75.84,10165306,GILD
2017-01-10,76.46,76.5,74.93,75.01,8869808,GILD
2017-01-11,75.52,75.55,73.01,73.77,14165686,GILD
2017-01-12,73.53,73.68,72.93,73.36,7057690,GILD
2017-01-13,73.63,73.78,73.0,73.07,8269090,GILD
2017-01-17,72.92,72.92,71.73,71.91,11706566,GILD
2017-01-18,72.24,72.47,71.5,72.13,9910026,GILD
2017-01-19,71.816,72.25,71.23,71.57,9810909,GILD
2017-01-20,71.97,72.0,70.58,71.01,10270332,GILD
2017-01-23,70.87,71.29,70.3,70.69,9657611,GILD
2017-01-24,70.6,70.98,69.78,70.25,10912814,GILD
2017-01-25,70.82,72.34,70.72,71.91,14026510,GILD
2017-01-26,71.78,71.85,71.15,71.22,8580128,GILD
2017-01-27,71.43,72.1698,71.161,71.26,6939722,GILD
2017-01-30,71.0,71.67,70.745,71.51,7242500,GILD
2017-01-31,71.13,72.58,70.99,72.45,10365481,GILD
2017-02-01,72.72,72.88,72.06,72.82,7441835,GILD
2017-02-02,72.61,72.83,71.78,72.25,8814249,GILD
2017-02-03,72.74,72.75,71.77,72.34,8034271,GILD
2017-02-06,72.02,72.669,71.44,72.39,7634966,GILD
2017-02-07,72.56,73.3,72.41,73.13,13325377,GILD
2017-02-08,67.27,67.27,65.75,66.83,51547414,GILD
2017-02-09,66.34,66.79,65.38,65.59,23070617,GILD
2017-02-10,65.85,66.78,65.43,66.36,16208423,GILD
2017-02-13,66.81,67.785,66.5,67.65,15885076,GILD
2017-02-14,68.6,68.67,67.33,67.55,14972621,GILD
2017-02-15,67.7,69.98,67.6625,69.8,16656620,GILD
2017-02-16,70.0,70.67,69.2601,70.31,10965471,GILD
2017-02-17,70.18,70.79,69.71,69.85,11186926,GILD
2017-02-21,70.0,70.0,68.83,69.29,11190406,GILD
2017-02-22,69.11,69.73,68.66,68.83,10073355,GILD
2017-02-23,68.74,69.525,68.43,69.37,7529059,GILD
2017-02-24,69.32,70.07,69.05,69.94,7382357,GILD
2017-02-27,69.82,70.5375,69.8,70.5,6354158,GILD
2017-02-28,70.37,70.94,70.01,70.48,8828777,GILD
2017-03-01,70.82,70.99,70.02,70.19,9629398,GILD
2017-03-02,70.0,70.89,70.0,70.53,8672850,GILD
2017-03-03,70.67,70.81,70.22,70.74,6626058,GILD
2017-03-06,70.56,70.6,69.7,70.12,7335858,GILD
2017-03-07,69.59,69.96,68.78,69.02,9044155,GILD
2017-03-08,69.02,69.995,68.88,69.7,7379483,GILD
2017-03-09,69.21,69.25,67.81,68.39,13597006,GILD
2017-03-10,68.57,68.61,67.45,68.19,14480510,GILD
2017-03-13,68.32,68.35,67.53,68.1,8493496,GILD
2017-03-14,67.41,68.1,67.4,67.77,6109500,GILD
2017-03-15,67.97,68.78,67.61,68.47,8312632,GILD
2017-03-16,68.74,68.78,68.21,68.54,6854991,GILD
2017-03-17,68.76,69.88,68.25,69.06,18240956,GILD
2017-03-20,68.94,69.21,68.64,68.71,6287436,GILD
2017-03-21,68.8,69.075,67.43,67.74,8691531,GILD
2017-03-22,67.795,68.05,67.505,67.83,5402777,GILD
2017-03-23,67.61,67.92,67.26,67.49,6174908,GILD
2017-03-24,67.57,67.87,67.2014,67.51,6037791,GILD
2017-03-27,67.11,67.82,66.97,67.5,5455289,GILD
2017-03-28,67.45,67.48,66.8,67.1,8509127,GILD
2017-03-29,67.1,67.565,66.91,67.26,7224725,GILD
2017-03-30,67.36,67.78,67.1,67.53,5198714,GILD
2017-03-31,67.37,68.33,67.37,67.92,8876466,GILD
2017-04-03,67.85,68.02,66.75,67.1,8446719,GILD
2017-04-04,67.04,67.14,66.65,66.98,5895010,GILD
2017-04-05,66.98,67.125,66.4,66.47,7113649,GILD
2017-04-06,66.43,66.8,66.2275,66.48,8716029,GILD
2017-04-07,66.42,66.84,66.271,66.58,7608386,GILD
2017-04-10,66.56,67.235,66.39,66.42,6549610,GILD
2017-04-11,66.43,66.5305,65.825,66.02,7329370,GILD
2017-04-12,66.33,66.37,65.79,66.22,7819118,GILD
2017-04-13,66.18,66.82,66.09,66.51,6098366,GILD
2017-04-17,66.81,67.15,66.6,66.7,5684319,GILD
2017-04-18,66.59,66.87,65.7,66.06,7358074,GILD
2017-04-19,66.19,66.4,65.89,66.28,5343052,GILD
2017-04-20,66.36,66.67,66.16,66.5,6380448,GILD
2017-04-21,66.54,66.68,65.7478,65.93,7241809,GILD
2017-04-24,66.49,66.49,65.71,66.25,9117141,GILD
2017-04-25,66.6,67.53,66.56,67.12,9007022,GILD
2017-04-26,67.41,68.6,67.27,68.22,15156261,GILD
2017-04-27,68.17,68.76,68.05,68.58,6734653,GILD
2017-04-28,68.83,68.96,68.24,68.55,6257542,GILD
2017-05-01,68.54,68.81,68.05,68.11,5372585,GILD
2017-05-02,68.29,69.16,68.16,68.59,12987185,GILD
2017-05-03,67.11,67.58,66.27,67.21,13591221,GILD
2017-05-04,67.42,68.57,67.33,68.08,8702934,GILD
2017-05-05,68.1,68.45,67.51,67.8,5788814,GILD
2017-05-08,67.78,67.82,67.08,67.21,7126917,GILD
2017-05-09,67.22,67.75,67.1,67.61,5557392,GILD
2017-05-10,67.69,67.8,66.71,66.92,7190500,GILD
2017-05-11,66.77,66.84,66.055,66.71,8055549,GILD
2017-05-12,66.87,66.899,65.74,66.06,8091201,GILD
2017-05-15,66.08,66.17,65.73,65.95,6202813,GILD
2017-05-16,65.74,66.03,65.48,65.72,5960979,GILD
2017-05-17,65.37,65.62,64.46,64.51,8976053,GILD
2017-05-18,64.45,64.67,63.88,64.43,7925979,GILD
2017-05-19,64.38,64.8,64.075,64.23,8429358,GILD
2017-05-22,64.24,64.64,64.12,64.36,7162917,GILD
2017-05-23,64.36,64.8,64.3,64.69,5094633,GILD
2017-05-24,64.73,64.79,64.23,64.31,5993126,GILD
2017-05-25,64.5,64.8266,64.21,64.56,5659024,GILD
2017-05-26,64.37,64.75,64.31,64.5,4021883,GILD
2017-05-30,64.47,64.7712,64.3,64.49,6979904,GILD
2017-05-31,64.47,64.92,64.18,64.89,9190184,GILD
2017-06-01,65.01,65.71,64.51,64.62,9316328,GILD
2017-06-02,64.9,65.55,64.76,65.4,6459346,GILD
2017-06-05,65.59,65.79,65.04,65.48,6184771,GILD
2017-06-06,65.19,65.38,64.64,64.85,7282818,GILD
2017-06-07,65.03,65.17,64.2,64.32,7790401,GILD
2017-06-08,64.16,64.58,64.055,64.12,8744915,GILD
2017-06-09,64.11,64.94,63.95,64.7,9338911,GILD
2017-06-12,64.6,66.7,64.55,65.43,10459196,GILD
2017-06-13,65.61,65.65,65.01,65.15,8185266,GILD
2017-06-14,64.92,65.365,64.54,64.99,6795699,GILD
2017-06-15,64.71,65.16,64.0954,64.81,6858063,GILD
2017-06-16,64.79,64.84,63.759,64.12,10246580,GILD
2017-06-19,64.23,64.975,64.08,64.82,7900091,GILD
2017-06-20,64.89,66.0,64.02,65.59,13114602,GILD
2017-06-21,65.82,67.69,65.61,67.5,13981339,GILD
2017-06-22,68.32,71.44,68.2938,70.48,28962895,GILD
2017-06-23,71.24,71.37,69.84,70.52,22911223,GILD
2017-06-26,71.25,71.76,70.72,71.24,14129108,GILD
2017-06-27,71.4,71.9,70.64,70.65,10768678,GILD
2017-06-28,70.97,72.09,70.83,71.92,10606185,GILD
2017-06-29,72.0,72.17,70.02,70.86,11437399,GILD
2017-06-30,71.56,71.64,70.32,70.78,6727125,GILD
2017-07-03,71.11,71.6,70.56,70.7,3453349,GILD
2017-07-05,70.83,71.285,70.16,70.86,7219556,GILD
2017-07-06,70.66,70.74,69.19,69.48,7989034,GILD
2017-07-07,69.69,69.69,68.54,69.25,6535797,GILD
2017-07-10,69.24,69.74,69.1233,69.29,6485909,GILD
2017-07-11,68.99,69.495,68.61,69.35,6442685,GILD
2017-07-12,69.77,70.13,69.605,69.8,5585245,GILD
2017-07-13,69.99,70.98,69.5175,70.58,7533925,GILD
2017-07-14,70.74,71.03,70.42,70.57,5234624,GILD
2017-07-17,70.58,71.86,70.4,71.15,7612423,GILD
2017-07-18,71.3,71.73,70.72,71.69,6096667,GILD
2017-07-19,72.0,72.74,71.77,72.72,8312410,GILD
2017-07-20,72.86,73.74,72.77,73.42,9271390,GILD
2017-07-21,73.32,74.41,73.28,73.76,8874021,GILD
2017-07-24,73.7,74.42,73.19,74.39,8943242,GILD
2017-07-25,74.72,75.29,73.62,73.74,9061164,GILD
2017-07-26,74.1,74.27,73.62,74.19,10695344,GILD
2017-07-27,75.43,75.99,74.45,74.96,13870979,GILD
2017-07-28,75.01,76.03,74.75,75.94,8954646,GILD
2017-07-31,76.0,76.49,75.83,76.09,7994072,GILD
2017-08-01,76.35,76.36,75.52,75.7,7296609,GILD
2017-08-02,75.54,75.9,75.17,75.84,7086183,GILD
2017-08-03,75.77,76.0,74.3,74.37,11161061,GILD
2017-08-04,73.73,73.76,72.58,73.16,14960878,GILD
2017-08-07,72.8,73.5,72.28,73.44,7556523,GILD
2017-08-08,73.42,73.67,72.81,73.27,7943896,GILD
2017-08-09,72.83,74.68,72.83,73.9,12054582,GILD
2017-08-10,73.52,73.78,72.53,72.7,8812963,GILD
2017-08-11,72.52,72.68,71.82,72.4,7029745,GILD
2017-08-14,72.87,73.115,72.56,72.81,4952756,GILD
2017-08-15,73.0,73.38,72.73,73.12,5212091,GILD
2017-08-16,73.19,73.77,73.12,73.35,5237298,GILD
2017-08-17,73.09,73.41,72.275,72.34,9065427,GILD
2017-08-18,72.32,72.63,71.835,72.11,6052601,GILD
2017-08-21,72.08,72.96,72.08,72.6,5531782,GILD
2017-08-22,72.66,73.76,72.65,73.34,4729252,GILD
2017-08-23,73.27,74.2,73.06,73.74,6499314,GILD
2017-08-24,73.81,74.3,73.65,74.02,4929321,GILD
2017-08-25,74.23,74.43,73.69,73.79,3729031,GILD
2017-08-28,74.9,75.935,74.2,74.69,18800009,GILD
2017-08-29,74.29,75.8,74.22,75.74,10688590,GILD
2017-08-30,75.82,81.44,75.74,81.23,35927090,GILD
2017-08-31,81.5,84.13,81.47,83.71,30895655,GILD
2017-09-01,83.36,84.1,82.25,83.75,14311629,GILD
2017-09-05,83.24,83.6179,81.35,82.56,13738483,GILD
2017-09-06,82.85,83.43,82.51,82.95,10694595,GILD
2017-09-07,83.12,85.62,82.9,85.47,13147848,GILD
2017-09-08,85.29,86.2666,84.901,85.1,11611092,GILD
2017-09-11,85.68,86.0,84.14,84.52,10125177,GILD
2017-09-12,84.15,84.75,83.8,84.51,8907882,GILD
2017-09-13,84.5,84.51,83.37,83.68,7594819,GILD
2017-09-14,83.14,83.14,81.57,82.29,9605350,GILD
2017-09-15,82.79,83.5,82.305,82.36,12401948,GILD
2017-09-18,82.53,83.5,81.54,82.97,7886494,GILD
2017-09-19,83.39,83.39,82.13,82.29,6310482,GILD
2017-09-20,82.36,82.9,81.84,82.64,6355125,GILD
2017-09-21,82.73,83.413,82.23,82.62,6194703,GILD
2017-09-22,82.47,83.37,82.01,83.27,5654657,GILD
2017-09-25,83.41,84.28,82.86,83.61,8473407,GILD
2017-09-26,83.67,84.73,83.55,83.76,7900004,GILD
2017-09-27,83.98,84.55,83.46,83.86,6818497,GILD
2017-09-28,83.51,83.6,79.21,80.91,17739851,GILD
2017-09-29,81.2,81.96,79.31,81.02,13301278,GILD
2017-10-02,81.21,83.63,81.18,83.52,9805354,GILD
2017-10-03,83.5,84.23,82.13,83.19,6513179,GILD
2017-10-04,83.23,83.26,82.07,82.42,6711405,GILD
2017-10-05,82.22,83.53,82.13,83.51,6717111,GILD
2017-10-06,82.94,83.22,81.95,82.14,5797031,GILD
2017-10-09,82.36,82.76,81.56,81.98,3959787,GILD
2017-10-10,81.9,83.06,81.865,83.04,5750138,GILD
2017-10-11,83.06,83.29,82.31,82.57,6770178,GILD
2017-10-12,82.57,82.82,81.0201,81.3,6763601,GILD
2017-10-13,81.27,81.58,80.65,81.17,5682947,GILD
2017-10-16,81.13,81.21,79.55,79.95,7377562,GILD
2017-10-17,80.0,80.71,79.56,80.24,7041810,GILD
2017-10-18,80.26,80.84,79.76,80.01,7181878,GILD
2017-10-19,81.53,82.47,80.5102,81.59,15565183,GILD
2017-10-20,81.95,81.95,80.45,81.21,9188325,GILD
2017-10-23,81.25,81.32,80.09,80.17,6803362,GILD
2017-10-24,80.18,80.38,78.8,80.1,7300321,GILD
2017-10-25,80.08,80.08,78.69,79.89,9571677,GILD
2017-10-26,78.29,79.5,77.0,77.88,12451262,GILD
2017-10-27,75.01,77.2,72.76,77.07,22760672,GILD
2017-10-30,76.1,76.93,75.25,75.99,11276956,GILD
2017-10-31,75.83,76.39,74.725,74.96,8796575,GILD
2017-11-01,74.69,75.85,74.22,74.835,8776365,GILD
2017-11-02,74.72,74.8,73.55,73.81,7464409,GILD
2017-11-03,73.59,73.85,72.83,73.46,7648555,GILD
2017-11-06,73.29,73.5,72.11,72.38,8268164,GILD
2017-11-07,72.41,73.34,72.32,73.21,7824437,GILD
2017-11-08,73.32,73.37,72.72,73.1,8095395,GILD
2017-11-09,73.04,73.42,72.62,73.02,5809703,GILD
2017-11-10,72.96,74.085,72.2,73.77,7698245,GILD
2017-11-13,73.25,73.39,72.51,72.85,8735296,GILD
2017-11-14,72.7,72.72,70.05,71.15,10925635,GILD
2017-11-15,70.63,72.1,70.53,71.81,8539315,GILD
2017-11-16,71.75,72.6,71.25,72.41,7535925,GILD
2017-11-17,72.27,72.62,72.12,72.44,5719061,GILD
2017-11-20,72.41,72.61,71.55,72.13,6452496,GILD
2017-11-21,72.07,72.84,71.82,72.51,6473539,GILD
2017-11-22,72.48,73.09,72.35,72.82,4369030,GILD
2017-11-24,72.76,72.92,72.23,72.46,2335914,GILD
2017-11-27,72.51,72.6,71.52,71.7,4907467,GILD
2017-11-28,72.16,72.68,71.4,72.59,5971209,GILD
2017-11-29,72.84,74.2,72.57,73.67,9913435,GILD
2017-11-30,74.49,75.1025,73.75,74.78,11766949,GILD
2017-12-01,74.44,75.61,73.5013,75.34,8425000,GILD
2017-12-04,75.46,75.58,72.91,73.09,8617610,GILD
2017-12-05,73.09,74.03,72.72,73.29,8388978,GILD
2017-12-06,73.72,74.35,72.84,73.29,6097886,GILD
2017-12-07,73.2,73.25,72.21,72.72,6172711,GILD
2017-12-08,73.4,74.38,72.51,74.22,7906881,GILD
2017-12-11,74.6,76.27,74.388,75.88,9179903,GILD
2017-12-12,76.05,76.16,74.25,76.09,9281646,GILD
2017-12-13,76.31,77.15,76.27,76.58,9968840,GILD
2017-12-14,76.0,76.47,74.07,74.34,9055371,GILD
2017-12-15,75.0,75.73,74.1,75.57,15367239,GILD
2017-12-18,76.03,76.48,75.01,75.13,9986594,GILD
2017-12-19,75.06,75.341,74.26,74.35,6737616,GILD
2017-12-20,73.53,74.73,73.42,74.01,7349533,GILD
2017-12-21,73.73,74.37,72.93,73.02,7196127,GILD
2017-12-22,72.8,73.35,72.37,72.71,6560155,GILD
2017-12-26,72.58,73.0613,72.31,72.7,4471431,GILD
2017-12-27,72.73,73.43,72.56,72.98,3933913,GILD
2017-12-28,73.03,73.17,72.04,72.48,4624189,GILD
2017-12-29,72.31,72.749,71.61,71.64,7370691,GILD
2018-01-02,72.19,74.27,71.722,74.1,7905059,GILD
2018-01-03,74.05,74.84,73.33,74.66,6639972,GILD
2018-01-04,75.0,75.07,73.56,73.9,5074584,GILD
2018-01-05,74.17,74.54,73.03,74.52,7901116,GILD
2018-01-08,74.34,74.72,73.44,74.4,5858473,GILD
2018-01-09,74.61,78.68,74.57,78.1,14824140,GILD
2018-01-10,78.1,78.87,77.01,78.71,10150440,GILD
2018-01-11,78.7,79.68,77.87,79.06,7872939,GILD
2018-01-12,79.34,79.4,78.65,79.02,6366180,GILD
2018-01-16,79.75,81.59,79.52,80.25,11750181,GILD
2018-01-17,80.71,82.07,80.21,81.74,11162836,GILD
2018-01-18,81.47,81.65,80.77,81.17,8527500,GILD
2018-01-19,81.3,81.534,80.37,80.98,7920878,GILD
2018-01-22,81.31,82.05,81.05,81.41,7464539,GILD
2018-01-23,81.23,82.18,80.91,80.95,7198762,GILD
2018-01-24,81.29,82.07,80.581,81.3,4530477,GILD
2018-01-25,81.58,81.84,80.85,81.19,4708011,GILD
2018-01-26,81.96,85.49,81.88,85.46,14617227,GILD
2018-01-29,85.12,89.54,85.12,88.8,19411599,GILD
2018-01-30,88.02,88.33,86.2725,87.29,14001202,GILD
2018-01-31,86.6,87.1,83.29,83.8,12790776,GILD
2018-02-01,83.2,84.16,81.1809,83.49,7305068,GILD
2018-02-02,82.65,83.34,81.48,81.73,9356342,GILD
2018-02-05,81.4,82.5045,78.34,78.37,10810406,GILD
2018-02-06,77.35,80.61,76.9,80.38,13287445,GILD
2018-02-07,79.67,84.58,79.35,82.76,20315603,GILD
2013-02-08,42.45,42.66,42.4101,42.6,2092397,GIS
2013-02-11,42.59,42.67,42.5,42.67,2359523,GIS
2013-02-12,42.61,42.99,42.6,42.97,3852042,GIS
2013-02-13,42.98,43.09,42.85,42.98,3088723,GIS
2013-02-14,43.2,44.52,43.02,44.31,11824411,GIS
2013-02-15,44.59,44.615,44.14,44.59,6662944,GIS
2013-02-19,44.67,45.44,44.5,45.43,6384936,GIS
2013-02-20,45.39,45.73,45.14,45.47,5389168,GIS
2013-02-21,45.39,45.445,45.18,45.33,3934281,GIS
2013-02-22,45.33,45.67,45.26,45.67,3040816,GIS
2013-02-25,45.74,46.0101,45.42,45.42,4307900,GIS
2013-02-26,45.57,46.03,45.47,46.01,5022708,GIS
2013-02-27,46.0,46.37,45.82,46.28,2608807,GIS
2013-02-28,46.28,46.47,46.1,46.25,3381361,GIS
2013-03-01,46.22,46.53,45.81,46.39,5480412,GIS
2013-03-04,46.36,46.495,46.24,46.45,4240718,GIS
2013-03-05,46.5,46.69,46.39,46.49,4313935,GIS
2013-03-06,46.55,46.72,46.38,46.43,3459122,GIS
2013-03-07,46.45,46.69,46.4,46.46,3281968,GIS
2013-03-08,46.52,46.62,46.3,46.33,3267765,GIS
2013-03-11,46.06,46.199,45.56,45.7,6330223,GIS
2013-03-12,45.56,46.35,45.51,46.27,4696195,GIS
2013-03-13,46.32,46.5,46.17,46.48,3630037,GIS
2013-03-14,46.49,46.53,46.2,46.42,3573881,GIS
2013-03-15,46.21,46.4,46.02,46.24,5184088,GIS
2013-03-18,45.98,46.46,45.93,46.33,3546996,GIS
2013-03-19,46.38,46.5,46.17,46.42,4179217,GIS
2013-03-20,46.57,48.02,46.41,47.61,9054601,GIS
2013-03-21,47.55,48.31,47.3,47.86,7079406,GIS
2013-03-22,47.94,48.29,47.9,48.15,3282947,GIS
2013-03-25,48.17,48.64,47.85,48.08,3380036,GIS
2013-03-26,48.19,48.63,48.09,48.63,3558421,GIS
2013-03-27,48.58,48.95,48.55,48.79,3858466,GIS
2013-03-28,48.97,49.37,48.82,49.31,4748985,GIS
2013-04-01,48.25,48.98,48.21,48.68,4340305,GIS
2013-04-02,48.81,49.14,48.675,48.81,3659564,GIS
2013-04-03,48.8,48.8,48.13,48.27,4437044,GIS
2013-04-04,48.35,49.05,48.35,49.02,5302793,GIS
2013-04-05,48.75,48.8469,48.41,48.74,3628543,GIS
2013-04-08,48.34,48.7,48.2,48.7,3088607,GIS
2013-04-09,48.79,48.95,48.34,48.69,2939078,GIS
2013-04-10,48.81,49.1663,48.69,49.03,3526369,GIS
2013-04-11,49.2,49.58,49.051,49.25,3173621,GIS
2013-04-12,49.16,49.41,48.95,49.35,2314709,GIS
2013-04-15,49.17,49.48,48.97,49.06,4136224,GIS
2013-04-16,49.26,49.875,49.06,49.86,3185976,GIS
2013-04-17,49.74,49.85,49.42,49.54,3421105,GIS
2013-04-18,49.605,49.91,49.52,49.86,3724534,GIS
2013-04-19,49.97,50.5207,49.9,50.34,4231554,GIS
2013-04-22,50.33,50.527,50.14,50.45,1877125,GIS
2013-04-23,50.53,50.9,50.2,50.68,3336784,GIS
2013-04-24,50.68,50.78,49.315,49.34,5661834,GIS
2013-04-25,49.42,49.68,49.22,49.39,3900616,GIS
2013-04-26,49.42,49.82,49.39,49.68,2366446,GIS
2013-04-29,49.7,50.3,49.7,50.21,2821689,GIS
2013-04-30,50.1,50.42,49.88,50.42,2827898,GIS
2013-05-01,50.45,50.75,50.34,50.4,3348356,GIS
2013-05-02,50.35,50.59,50.17,50.45,2626838,GIS
2013-05-03,50.69,50.87,50.43,50.72,2736166,GIS
2013-05-06,50.55,50.61,49.52,49.59,4079326,GIS
2013-05-07,49.73,50.76,49.64,50.76,4117394,GIS
2013-05-08,50.73,50.84,49.74,49.94,4217254,GIS
2013-05-09,50.03,50.13,49.5,49.63,3072861,GIS
2013-05-10,49.68,49.98,49.58,49.91,2728246,GIS
2013-05-13,49.87,50.3,49.43,50.09,3009255,GIS
2013-05-14,50.14,50.71,50.11,50.63,3625978,GIS
2013-05-15,50.52,50.97,50.16,50.93,2849524,GIS
2013-05-16,50.87,50.97,50.45,50.47,2617062,GIS
2013-05-17,50.41,50.53,49.86,50.36,3261928,GIS
2013-05-20,50.42,50.64,49.09,49.13,5327484,GIS
2013-05-21,49.13,49.52,48.87,49.36,4614311,GIS
2013-05-22,49.3,49.79,48.89,49.03,4708463,GIS
2013-05-23,48.8,48.975,48.24,48.85,3959731,GIS
2013-05-24,48.75,48.98,48.37,48.98,2724942,GIS
2013-05-28,49.44,49.49,48.87,49.11,2903210,GIS
2013-05-29,48.78,49.15,47.84,48.18,4187748,GIS
2013-05-30,47.93,48.28,47.62,47.84,3755374,GIS
2013-05-31,47.62,47.81,47.08,47.08,6859695,GIS
2013-06-03,47.14,47.5,46.18,47.5,6213929,GIS
2013-06-04,47.53,48.05,47.39,47.87,3968428,GIS
2013-06-05,47.78,47.79,47.17,47.19,3180318,GIS
2013-06-06,47.26,47.48,47.05,47.4,3969970,GIS
2013-06-07,47.64,48.13,47.51,48.08,3431833,GIS
2013-06-10,48.11,48.2,47.72,48.2,2954578,GIS
2013-06-11,48.11,48.73,47.7901,48.33,3647289,GIS
2013-06-12,49.32,49.32,48.4399,48.46,3372146,GIS
2013-06-13,48.45,49.07,48.1,49.02,2969509,GIS
2013-06-14,49.0,49.53,48.94,49.29,3097727,GIS
2013-06-17,49.52,49.97,49.37,49.8,3137523,GIS
2013-06-18,49.84,49.99,49.43,49.91,2257931,GIS
2013-06-19,49.7,50.02,49.11,49.18,3676391,GIS
2013-06-20,48.86,49.12,48.15,48.21,4302621,GIS
2013-06-21,48.58,48.84,48.345,48.64,4961489,GIS
2013-06-24,48.35,48.82,48.12,48.32,4338915,GIS
2013-06-25,48.72,49.02,48.18,48.33,3466929,GIS
2013-06-26,48.07,48.25,47.56,48.1,5120919,GIS
2013-06-27,48.39,48.75,48.295,48.34,4370577,GIS
2013-06-28,48.36,48.84,48.23,48.53,5145225,GIS
2013-07-01,48.54,49.13,48.53,48.79,2996797,GIS
2013-07-02,48.78,49.315,48.66,49.17,3222597,GIS
2013-07-03,49.12,49.21,48.78,48.95,2145283,GIS
2013-07-05,49.03,49.27,48.62,49.03,2432800,GIS
2013-07-08,48.98,49.52,48.79,49.3,3989832,GIS
2013-07-09,49.51,49.7296,49.39,49.53,3030277,GIS
2013-07-10,49.58,50.0,49.51,49.91,3448654,GIS
2013-07-11,50.43,51.13,50.43,51.03,3838755,GIS
2013-07-12,50.99,51.4,50.66,51.09,3587272,GIS
2013-07-15,51.15,51.58,51.09,51.22,2631366,GIS
2013-07-16,51.14,51.29,50.8,51.15,2230884,GIS
2013-07-17,51.31,51.41,51.03,51.14,2115448,GIS
2013-07-18,51.15,51.495,51.15,51.26,2000519,GIS
2013-07-19,51.46,51.8,51.3,51.68,2337930,GIS
2013-07-22,51.73,51.83,51.43,51.53,1791902,GIS
2013-07-23,51.54,51.67,51.25,51.46,2442623,GIS
2013-07-24,51.58,51.59,50.74,51.06,3102087,GIS
2013-07-25,51.04,51.5,50.81,51.43,1758436,GIS
2013-07-26,51.31,51.53,50.89,51.51,2034769,GIS
2013-07-29,51.52,51.98,51.4,51.83,2163254,GIS
2013-07-30,51.85,52.38,51.81,51.89,2771486,GIS
2013-07-31,52.13,52.28,51.83,52.0,3307226,GIS
2013-08-01,53.03,53.07,52.45,52.73,4468815,GIS
2013-08-02,52.66,52.66,51.96,52.35,3806050,GIS
2013-08-05,52.34,52.69,52.0,52.57,2290701,GIS
2013-08-06,52.56,52.78,52.35,52.61,2074607,GIS
2013-08-07,52.55,52.66,52.17,52.44,1976091,GIS
2013-08-08,52.69,52.85,52.4,52.67,1772887,GIS
2013-08-09,52.67,52.7,52.28,52.42,1776958,GIS
2013-08-12,52.31,52.61,52.12,52.49,1879122,GIS
2013-08-13,52.5,52.7695,52.37,52.42,2216595,GIS
2013-08-14,52.37,52.5,52.02,52.05,2870653,GIS
2013-08-15,51.46,51.56,50.1327,50.55,5434821,GIS
2013-08-16,50.02,50.1,49.13,49.38,5821933,GIS
2013-08-19,49.28,49.66,49.28,49.5,2878009,GIS
2013-08-20,49.54,49.741,49.4,49.4,3213599,GIS
2013-08-21,49.44,49.58,49.015,49.07,3340556,GIS
2013-08-22,49.11,49.54,48.87,49.3,2348983,GIS
2013-08-23,49.45,49.9258,49.35,49.82,2294879,GIS
2013-08-26,49.86,49.95,49.38,49.38,3279213,GIS
2013-08-27,49.09,49.49,49.0,49.14,3602594,GIS
2013-08-28,49.02,49.185,48.73,48.74,2936674,GIS
2013-08-29,48.69,49.435,48.25,49.21,3515411,GIS
2013-08-30,49.24,49.37,48.95,49.32,3064335,GIS
2013-09-03,49.67,49.795,48.81,49.19,3163808,GIS
2013-09-04,49.08,49.29,48.85,49.1,3007634,GIS
2013-09-05,49.14,49.14,48.68,49.1,3636327,GIS
2013-09-06,49.25,49.5,48.855,49.19,2652848,GIS
2013-09-09,49.15,49.43,48.99,49.06,3423680,GIS
2013-09-10,49.32,49.48,48.6,48.71,5745680,GIS
2013-09-11,48.65,48.96,48.44,48.8,6864393,GIS
2013-09-12,48.82,48.94,48.6,48.88,9576780,GIS
2013-09-13,49.0,49.25,48.91,49.25,2717671,GIS
2013-09-16,49.74,50.07,49.66,49.73,3233312,GIS
2013-09-17,49.7,50.07,49.7,49.78,2772353,GIS
2013-09-18,50.0,50.36,49.1,50.15,5002066,GIS
2013-09-19,49.77,49.77,48.42,48.83,5492660,GIS
2013-09-20,48.82,48.83,48.45,48.66,5422365,GIS
2013-09-23,48.68,48.73,48.325,48.64,2881678,GIS
2013-09-24,48.83,49.1,48.5,48.85,3338246,GIS
2013-09-25,48.75,48.865,48.38,48.38,3272200,GIS
2013-09-26,48.48,48.64,48.3,48.52,1728853,GIS
2013-09-27,48.3,48.399,47.99,48.08,2844940,GIS
2013-09-30,47.77,47.93,47.5,47.92,3262764,GIS
2013-10-01,47.73,48.0,47.55,47.98,3161009,GIS
2013-10-02,47.91,48.01,47.4,48.01,3764920,GIS
2013-10-03,47.95,47.99,47.36,47.63,3210767,GIS
2013-10-04,47.63,48.0,47.52,47.95,2423767,GIS
2013-10-07,47.91,48.24,47.66,47.99,3374188,GIS
2013-10-08,47.85,47.85,47.36,47.41,4254789,GIS
2013-10-09,47.54,47.97,47.31,47.68,3358911,GIS
2013-10-10,47.99,48.45,47.96,48.45,3408592,GIS
2013-10-11,48.4,48.48,48.16,48.35,1959987,GIS
2013-10-14,48.2,48.46,47.89,48.34,2036620,GIS
2013-10-15,48.25,48.4,47.86,47.91,1936858,GIS
2013-10-16,48.21,48.8,48.17,48.77,2895856,GIS
2013-10-17,48.64,49.07,48.63,48.97,2789510,GIS
2013-10-18,49.16,49.31,49.04,49.19,2339818,GIS
2013-10-21,48.8,49.04,48.46,48.97,3986123,GIS
2013-10-22,49.05,49.82,49.01,49.65,2451106,GIS
2013-10-23,49.45,50.23,49.45,50.02,2751151,GIS
2013-10-24,49.97,50.11,49.7076,49.91,1649432,GIS
2013-10-25,49.9,50.07,49.71,50.06,1360755,GIS
2013-10-28,50.01,50.98,50.01,50.7,3460282,GIS
2013-10-29,50.77,51.12,50.72,51.06,1886455,GIS
2013-10-30,51.11,51.11,50.49,50.64,2060891,GIS
2013-10-31,50.65,50.8,50.36,50.42,2620911,GIS
2013-11-01,50.55,50.75,50.11,50.32,3600598,GIS
2013-11-04,50.5,50.75,50.24,50.46,1976231,GIS
2013-11-05,50.24,50.77,50.09,50.7,2347385,GIS
2013-11-06,50.97,51.25,50.67,51.15,1733793,GIS
2013-11-07,51.05,51.24,50.3,50.4,2694044,GIS
2013-11-08,50.2,50.54,49.65,50.54,2617955,GIS
2013-11-11,50.6,50.82,50.28,50.45,1642783,GIS
2013-11-12,50.44,50.48,50.1,50.46,1974186,GIS
2013-11-13,50.27,50.89,50.09,50.88,2484572,GIS
2013-11-14,50.97,51.57,50.8774,51.53,2125149,GIS
2013-11-15,51.52,51.66,50.9,51.31,2337976,GIS
2013-11-18,51.25,51.32,50.515,50.95,3182143,GIS
2013-11-19,50.54,50.58,49.95,50.38,4195389,GIS
2013-11-20,50.46,50.46,49.2,49.24,5522532,GIS
2013-11-21,49.34,49.69,49.23,49.42,2738878,GIS
2013-11-22,49.45,50.215,49.31,50.12,3025467,GIS
2013-11-25,50.26,50.41,49.82,49.88,2222538,GIS
2013-11-26,50.0599,50.68,50.04,50.48,4162910,GIS
2013-11-27,50.49,50.61,50.38,50.53,1663039,GIS
2013-11-29,50.51,50.92,50.35,50.43,1216117,GIS
2013-12-02,50.22,50.43,49.94,50.26,1996423,GIS
2013-12-03,50.2,50.6,50.0,50.6,2226597,GIS
2013-12-04,50.31,50.94,50.19,50.71,2143101,GIS
2013-12-05,50.49,50.67,50.18,50.26,2578466,GIS
2013-12-06,50.63,51.51,50.59,51.5,3245165,GIS
2013-12-09,51.55,51.96,51.25,51.44,2958198,GIS
2013-12-10,51.27,51.295,50.45,50.73,2769201,GIS
2013-12-11,50.79,50.93,50.35,50.59,3498386,GIS
2013-12-12,50.45,50.46,49.5,49.57,4073224,GIS
2013-12-13,49.59,49.91,49.3675,49.64,2781881,GIS
2013-12-16,49.78,50.12,49.6,49.91,3360173,GIS
2013-12-17,49.85,50.13,49.35,49.58,3733910,GIS
2013-12-18,48.85,49.7501,48.24,49.73,7334493,GIS
2013-12-19,50.28,50.28,48.53,49.36,5779357,GIS
2013-12-20,49.32,49.56,49.065,49.3,5604839,GIS
2013-12-23,49.3,49.45,48.6775,49.16,3269063,GIS
2013-12-24,49.23,49.5,49.16,49.28,1114624,GIS
2013-12-26,49.45,49.74,49.33,49.7,2162889,GIS
2013-12-27,49.81,50.11,49.63,49.84,1805513,GIS
2013-12-30,49.9,50.0,49.69,49.96,2052071,GIS
2013-12-31,49.93,50.01,49.63,49.91,1928831,GIS
2014-01-02,49.6,49.68,49.27,49.4,2205527,GIS
2014-01-03,49.41,49.56,49.099,49.26,2309733,GIS
2014-01-06,49.38,49.6,49.08,49.34,3260248,GIS
2014-01-07,49.64,49.94,49.26,49.85,4606804,GIS
2014-01-08,49.34,49.4153,48.4,48.57,5747832,GIS
2014-01-09,48.64,49.07,48.6,49.0,4565609,GIS
2014-01-10,49.17,49.313,49.04,49.29,2797685,GIS
2014-01-13,49.13,49.47,48.73,48.81,2674663,GIS
2014-01-14,48.27,49.02,48.25,48.8,4311769,GIS
2014-01-15,48.93,48.945,48.35,48.4,3929433,GIS
2014-01-16,48.3,48.73,48.26,48.52,3255058,GIS
2014-01-17,48.44,48.6,48.22,48.28,3790878,GIS
2014-01-21,48.55,48.8,48.29,48.54,3474018,GIS
2014-01-22,48.54,48.975,48.5,48.77,2986540,GIS
2014-01-23,48.5,48.83,48.21,48.71,3504143,GIS
2014-01-24,48.45,49.11,48.28,48.28,4078022,GIS
2014-01-27,48.34,48.785,48.28,48.53,3413378,GIS
2014-01-28,48.53,49.13,48.5,48.96,3129182,GIS
2014-01-29,48.67,48.71,47.85,47.94,5131327,GIS
2014-01-30,48.07,48.66,47.94,48.57,3290564,GIS
2014-01-31,48.02,48.37,47.72,48.02,3734150,GIS
2014-02-03,48.07,48.07,46.83,46.86,4716787,GIS
2014-02-04,46.99,47.29,46.9,47.09,2649218,GIS
2014-02-05,46.89,47.455,46.7,47.36,3004368,GIS
2014-02-06,47.49,47.7501,47.31,47.66,3025084,GIS
2014-02-07,47.74,48.13,47.67,48.05,2385075,GIS
2014-02-10,47.96,48.35,47.84,48.31,1863009,GIS
2014-02-11,48.13,49.0,47.9,48.93,3309718,GIS
2014-02-12,48.8,49.11,48.47,48.53,2918429,GIS
2014-02-13,48.27,49.27,48.26,49.19,2614500,GIS
2014-02-14,49.14,49.95,49.08,49.89,3775316,GIS
2014-02-18,49.94,49.94,49.3601,49.68,2825927,GIS
2014-02-19,49.47,49.65,49.18,49.27,2131568,GIS
2014-02-20,49.27,49.94,49.21,49.78,2436040,GIS
2014-02-21,49.89,50.09,49.485,49.51,2937247,GIS
2014-02-24,49.73,50.055,49.62,49.85,2828257,GIS
2014-02-25,49.93,50.27,49.81,50.05,2762587,GIS
2014-02-26,50.09,50.29,49.57,49.66,2141575,GIS
2014-02-27,49.48,49.83,49.45,49.78,2172259,GIS
2014-02-28,49.82,50.32,49.79,50.03,3337219,GIS
2014-03-03,49.52,50.005,49.52,49.86,3464571,GIS
2014-03-04,50.22,50.76,50.12,50.74,3823633,GIS
2014-03-05,50.62,50.905,50.46,50.64,2317335,GIS
2014-03-06,50.58,50.84,50.555,50.67,1962072,GIS
2014-03-07,50.73,50.84,50.43,50.8,1808620,GIS
2014-03-10,50.55,50.5675,50.28,50.45,2581802,GIS
2014-03-11,50.56,50.84,50.4,50.74,2281071,GIS
2014-03-12,50.61,51.4,50.55,51.35,2964552,GIS
2014-03-13,51.39,51.67,50.795,51.01,3737168,GIS
2014-03-14,49.44,50.32,49.44,49.77,5782676,GIS
2014-03-17,50.04,50.53,49.97,50.43,3428750,GIS
2014-03-18,50.71,50.99,50.35,50.71,3077535,GIS
2014-03-19,50.65,51.4,50.61,50.74,3425743,GIS
2014-03-20,50.88,51.29,50.72,51.05,3369564,GIS
2014-03-21,51.44,51.7,51.03,51.03,6460137,GIS
2014-03-24,51.22,51.44,50.72,50.72,3534547,GIS
2014-03-25,51.03,51.25,50.795,51.08,3430213,GIS
2014-03-26,51.05,51.21,50.84,51.1,4643667,GIS
2014-03-27,51.07,51.36,50.955,51.08,4852510,GIS
2014-03-28,51.37,51.52,51.13,51.3,1943111,GIS
2014-03-31,51.53,52.0,51.49,51.82,2995619,GIS
2014-04-01,51.65,51.89,51.38,51.78,2782192,GIS
2014-04-02,51.85,51.861,51.431,51.62,2339651,GIS
2014-04-03,51.92,52.33,51.535,52.23,3612165,GIS
2014-04-04,51.92,52.02,51.21,51.25,4452232,GIS
2014-04-07,51.45,52.3,51.34,51.85,5409160,GIS
2014-04-08,51.44,51.54,51.11,51.28,4559296,GIS
2014-04-09,51.22,51.41,51.05,51.27,3248027,GIS
2014-04-10,51.36,52.04,50.98,51.0,4626378,GIS
2014-04-11,51.02,51.54,50.97,51.15,4236435,GIS
2014-04-14,51.47,51.55,51.04,51.3,2618159,GIS
2014-04-15,51.34,51.43,51.05,51.25,4045278,GIS
2014-04-16,51.56,52.4,51.4799,52.26,3755725,GIS
2014-04-17,52.23,52.25,51.85,52.09,2648839,GIS
2014-04-21,52.07,52.49,51.92,52.3,2039071,GIS
2014-04-22,52.16,52.4,52.02,52.19,2163123,GIS
2014-04-23,52.23,52.65,52.13,52.37,2660964,GIS
2014-04-24,52.33,52.54,52.24,52.43,2290606,GIS
2014-04-25,52.43,52.67,52.14,52.29,2204990,GIS
2014-04-28,52.58,53.32,52.51,53.17,3315528,GIS
2014-04-29,53.27,53.39,52.77,52.81,2055645,GIS
2014-04-30,52.78,53.085,52.75,53.02,2273366,GIS
2014-05-01,53.22,53.25,52.46,52.68,2115294,GIS
2014-05-02,52.54,52.89,52.471,52.75,1943333,GIS
2014-05-05,52.58,53.06,52.45,53.01,1773664,GIS
2014-05-06,52.99,53.34,52.84,52.86,2309145,GIS
2014-05-07,53.07,53.64,53.04,53.54,2637711,GIS
2014-05-08,53.44,53.69,53.32,53.67,2208773,GIS
2014-05-09,53.66,54.45,53.59,54.4,3889027,GIS
2014-05-12,54.55,54.78,54.08,54.26,2748183,GIS
2014-05-13,54.26,54.5,54.23,54.37,1788096,GIS
2014-05-14,54.4,54.42,54.01,54.1,1480589,GIS
2014-05-15,53.98,54.18,53.32,53.41,3143243,GIS
2014-05-16,53.32,53.84,53.32,53.81,2657386,GIS
2014-05-19,52.91,53.24,52.61,52.93,2881117,GIS
2014-05-20,53.7,53.7,53.27,53.48,2100924,GIS
2014-05-21,53.5,53.56,53.16,53.48,1842732,GIS
2014-05-22,53.5,53.8,53.31,53.74,1693970,GIS
2014-05-23,53.75,53.91,53.74,53.81,1317065,GIS
2014-05-27,53.96,54.275,53.925,54.24,2209994,GIS
2014-05-28,54.35,54.37,54.2,54.24,1899899,GIS
2014-05-29,54.39,54.71,54.16,54.7,1674513,GIS
2014-05-30,54.51,54.98,54.51,54.93,2516113,GIS
2014-06-02,54.87,55.06,54.75,54.91,1883342,GIS
2014-06-03,54.6,55.07,54.6,55.05,2100475,GIS
2014-06-04,54.9,55.57,54.9,55.56,2405077,GIS
2014-06-05,55.48,55.64,55.27,55.34,1776044,GIS
2014-06-06,55.3,55.45,55.205,55.41,1580723,GIS
2014-06-09,55.41,55.63,55.09,55.17,1815829,GIS
2014-06-10,55.07,55.28,54.94,55.16,1772249,GIS
2014-06-11,55.14,55.24,54.65,54.75,1559600,GIS
2014-06-12,54.51,54.75,54.01,54.2,2276717,GIS
2014-06-13,54.26,54.45,54.09,54.31,2414383,GIS
2014-06-16,54.31,54.31,54.12,54.21,2468442,GIS
2014-06-17,54.31,54.41,54.185,54.29,2379848,GIS
2014-06-18,54.06,54.71,54.0,54.68,3641560,GIS
2014-06-19,54.55,54.84,54.49,54.84,2506353,GIS
2014-06-20,54.98,55.055,54.54,54.64,4096890,GIS
2014-06-23,54.64,54.67,54.2,54.27,2761161,GIS
2014-06-24,54.16,54.17,53.7,53.7,4624174,GIS
2014-06-25,51.8,52.26,51.5,51.76,8822265,GIS
2014-06-26,51.87,52.22,51.69,52.03,5677152,GIS
2014-06-27,52.0,52.37,51.83,52.31,4479983,GIS
2014-06-30,52.25,52.8375,52.08,52.54,4011338,GIS
2014-07-01,52.18,53.115,52.18,52.9,3924072,GIS
2014-07-02,52.89,53.14,52.8,53.01,2465323,GIS
2014-07-03,53.36,53.52,53.05,53.05,2975062,GIS
2014-07-07,53.1,53.65,53.1,53.42,2934300,GIS
2014-07-08,53.0,53.42,52.73,53.1,4049893,GIS
2014-07-09,53.33,53.43,53.025,53.26,2711924,GIS
2014-07-10,52.9,53.26,52.73,53.02,2737841,GIS
2014-07-11,53.08,53.08,52.735,52.91,2053676,GIS
2014-07-14,53.12,53.27,52.98,53.04,2280249,GIS
2014-07-15,53.01,53.105,52.89,52.93,2430226,GIS
2014-07-16,52.98,53.12,52.711,53.08,2831189,GIS
2014-07-17,53.0,53.17,52.77,52.78,2609457,GIS
2014-07-18,53.02,53.26,52.81,53.06,2875601,GIS
2014-07-21,52.94,53.09,52.77,52.86,1699263,GIS
2014-07-22,52.76,53.1,52.72,52.95,1770051,GIS
2014-07-23,52.95,53.11,52.815,52.9,2213332,GIS
2014-07-24,52.96,53.08,52.88,52.95,2051432,GIS
2014-07-25,52.92,52.99,52.63,52.81,1665267,GIS
2014-07-28,52.79,53.15,52.79,52.87,1900046,GIS
2014-07-29,52.81,53.13,52.51,52.51,1966914,GIS
2014-07-30,52.58,52.7,51.615,51.65,3684919,GIS
2014-07-31,51.35,51.4,50.14,50.15,5499606,GIS
2014-08-01,51.09,51.3,50.86,51.29,2926900,GIS
2014-08-04,51.09,51.3,50.86,51.29,2927029,GIS
2014-08-05,51.24,51.24,50.7859,50.88,2969394,GIS
2014-08-06,50.82,51.78,50.71,51.72,3270558,GIS
2014-08-07,51.35,51.92,51.1701,51.28,1872172,GIS
2014-08-08,51.37,51.99,51.251,51.97,2113028,GIS
2014-08-11,52.02,52.715,52.02,52.44,2422567,GIS
2014-08-12,52.25,52.57,52.1729,52.48,1908504,GIS
2014-08-13,52.69,52.7,52.4,52.55,1607667,GIS
2014-08-14,52.5,52.78,52.475,52.78,1696717,GIS
2014-08-15,52.93,53.15,52.37,52.66,1973224,GIS
2014-08-18,52.93,53.04,52.72,52.99,2166850,GIS
2014-08-19,53.0,53.3,52.77,53.23,1637408,GIS
2014-08-20,53.05,53.52,52.91,53.42,1667982,GIS
2014-08-21,53.5,53.645,53.19,53.22,2389583,GIS
2014-08-22,53.24,53.37,52.63,52.71,3286427,GIS
2014-08-25,53.1,53.15,52.735,52.85,2269677,GIS
2014-08-26,53.16,53.27,52.89,52.98,2245421,GIS
2014-08-27,52.91,53.27,52.91,53.26,1532591,GIS
2014-08-28,53.08,53.29,53.06,53.19,1380373,GIS
2014-08-29,53.2,53.43,53.175,53.38,2313660,GIS
2014-09-02,53.4,53.74,53.24,53.36,2045587,GIS
2014-09-03,53.58,53.65,53.36,53.54,2198894,GIS
2014-09-04,53.56,53.78,53.351,53.48,1882225,GIS
2014-09-05,53.45,53.84,53.24,53.82,1962131,GIS
2014-09-08,53.54,53.83,53.47,53.51,1374107,GIS
2014-09-09,53.33,53.67,53.14,53.17,3902021,GIS
2014-09-10,53.11,53.29,52.83,53.23,2233281,GIS
2014-09-11,53.19,53.28,52.95,53.27,2113341,GIS
2014-09-12,53.17,53.28,52.66,52.79,1958211,GIS
2014-09-15,52.88,53.23,52.6,53.18,2213182,GIS
2014-09-16,53.18,53.555,53.02,53.18,3177493,GIS
2014-09-17,52.04,52.29,50.555,50.83,11821575,GIS
2014-09-18,50.84,51.38,50.3408,51.22,7498565,GIS
2014-09-19,51.45,51.45,51.09,51.28,4140096,GIS
2014-09-22,51.2,51.28,50.74,50.75,3550493,GIS
2014-09-23,50.56,50.655,50.385,50.41,4522813,GIS
2014-09-24,50.5,50.84,50.43,50.45,5140465,GIS
2014-09-25,50.49,50.49,49.93,50.12,4126491,GIS
2014-09-26,50.12,50.43,49.86,50.28,3002444,GIS
2014-09-29,50.09,50.79,50.04,50.63,2691393,GIS
2014-09-30,50.46,50.7,50.3,50.45,2824038,GIS
2014-10-01,49.71,50.085,49.6,49.98,3798024,GIS
2014-10-02,49.98,50.23,49.83,50.14,3471883,GIS
2014-10-03,50.41,50.64,50.22,50.47,2383707,GIS
2014-10-06,50.61,50.73,50.23,50.59,2866336,GIS
2014-10-07,50.41,50.69,50.18,50.18,3306149,GIS
2014-10-08,49.8,50.21,49.62,50.15,3417534,GIS
2014-10-09,50.18,50.63,49.89,49.89,3548027,GIS
2014-10-10,49.89,50.51,49.77,49.81,3800318,GIS
2014-10-13,50.03,50.035,49.26,49.28,2955944,GIS
2014-10-14,49.42,49.98,49.3,49.52,2621116,GIS
2014-10-15,49.17,49.42,48.32,49.11,4593913,GIS
2014-10-16,48.43,49.16,48.4,48.86,3741981,GIS
2014-10-17,49.07,49.58,49.03,49.29,3012031,GIS
2014-10-20,49.3,50.05,49.25,49.92,2621735,GIS
2014-10-21,50.22,50.49,49.9,50.46,3401422,GIS
2014-10-22,50.62,50.92,50.515,50.6,2170124,GIS
2014-10-23,50.83,50.9,50.45,50.51,1709663,GIS
2014-10-24,50.54,51.04,50.54,51.03,1744838,GIS
2014-10-27,51.0,51.45,50.837,51.16,1366336,GIS
2014-10-28,51.44,51.44,51.03,51.38,1370646,GIS
2014-10-29,51.42,51.445,50.4,50.9,2920343,GIS
2014-10-30,50.6,51.08,50.53,50.96,2615770,GIS
2014-10-31,51.91,52.0,51.66,51.96,2666267,GIS
2014-11-03,52.0,52.73,51.8901,52.66,3463846,GIS
2014-11-04,52.72,52.96,52.59,52.86,3903781,GIS
2014-11-05,53.13,53.44,52.92,53.17,2398216,GIS
2014-11-06,53.21,53.32,52.77,53.27,1962649,GIS
2014-11-07,51.46,52.13,51.1,51.36,6440262,GIS
2014-11-10,51.3,51.3,50.43,50.87,4397391,GIS
2014-11-11,50.83,51.15,50.67,50.97,2570642,GIS
2014-11-12,50.6,51.08,50.53,50.96,2615770,GIS
2014-11-13,51.11,51.17,50.61,51.0,3048245,GIS
2014-11-14,50.99,51.04,50.64,50.82,2814137,GIS
2014-11-17,50.82,51.435,50.8,51.35,2196297,GIS
2014-11-18,51.42,51.715,51.26,51.59,2215294,GIS
2014-11-19,51.4,51.955,51.37,51.92,1920602,GIS
2014-11-20,51.82,51.85,51.55,51.64,1540130,GIS
2014-11-21,52.23,52.23,51.6,51.85,2508671,GIS
2014-11-24,51.79,51.99,51.37,51.5,2213572,GIS
2014-11-25,51.5,51.85,51.39,51.65,3555155,GIS
2014-11-26,51.72,51.89,51.64,51.85,1355489,GIS
2014-11-28,52.13,52.86,52.0,52.75,1664466,GIS
2014-12-01,52.53,52.76,52.22,52.63,2183869,GIS
2014-12-02,52.79,53.13,52.67,53.05,3093382,GIS
2014-12-03,52.9,53.45,52.655,53.04,4708044,GIS
2014-12-04,52.95,53.19,52.74,53.0,2933156,GIS
2014-12-05,53.0,53.23,52.87,53.12,2579309,GIS
2014-12-08,52.91,53.24,52.61,52.93,2881117,GIS
2014-12-09,52.59,52.81,52.109,52.28,2956780,GIS
2014-12-10,52.51,52.53,51.95,51.99,2518730,GIS
2014-12-11,52.09,52.7,52.03,52.48,4118152,GIS
2014-12-12,52.06,52.55,52.01,52.1,4614385,GIS
2014-12-15,52.16,52.35,51.23,51.47,3320142,GIS
2014-12-16,51.43,52.45,51.08,51.13,3904730,GIS
2014-12-17,51.53,52.41,51.4,52.19,4644461,GIS
2014-12-18,52.5,53.53,52.46,53.51,4622050,GIS
2014-12-19,53.5,53.98,53.26,53.81,4901905,GIS
2014-12-22,53.95,54.39,53.82,54.38,2552378,GIS
2014-12-23,54.56,54.61,54.23,54.41,2343195,GIS
2014-12-24,54.34,54.56,54.24,54.31,1214479,GIS
2014-12-26,54.34,54.58,54.26,54.38,1053843,GIS
2014-12-29,54.22,54.45,54.12,54.31,1487870,GIS
2014-12-30,54.3,54.6,54.24,54.35,1361569,GIS
2014-12-31,54.19,54.2701,53.24,53.33,2526117,GIS
2015-01-02,53.1,53.6,52.8,53.11,2168616,GIS
2015-01-05,52.27,52.69,52.06,52.15,4155769,GIS
2015-01-06,52.44,52.62,51.9,52.02,3036444,GIS
2015-01-07,52.45,53.26,52.37,53.12,3204177,GIS
2015-01-08,53.09,53.655,52.97,53.57,4006111,GIS
2015-01-09,53.59,53.68,52.8,53.03,2052171,GIS
2015-01-12,52.88,53.18,52.52,52.65,2009401,GIS
2015-01-13,53.03,53.27,52.4699,52.71,2970477,GIS
2015-01-14,52.42,52.99,52.3,52.92,4428118,GIS
2015-01-15,53.18,53.92,52.81,53.45,4532136,GIS
2015-01-16,53.32,53.55,53.03,53.41,4273079,GIS
2015-01-20,53.61,54.545,53.22,54.4,5217745,GIS
2015-01-21,54.1,54.48,53.88,54.08,3565462,GIS
2015-01-22,54.41,54.8,53.9,54.78,2986177,GIS
2015-01-23,54.68,54.72,54.24,54.56,3000473,GIS
2015-01-26,54.5,54.97,54.28,54.95,3717866,GIS
2015-01-27,54.36,55.465,54.27,55.11,4819593,GIS
2015-01-28,55.24,55.59,54.02,54.08,3116525,GIS
2015-01-29,53.6,53.73,52.86,53.63,4450107,GIS
2015-01-30,53.19,53.4,52.42,52.48,3919462,GIS
2015-02-02,52.65,53.1,51.9,53.07,3631358,GIS
2015-02-03,53.45,53.5,52.83,53.26,2632361,GIS
2015-02-04,53.28,53.66,53.06,53.22,2434766,GIS
2015-02-05,53.27,53.45,53.107,53.4,1948790,GIS
2015-02-06,53.26,53.46,52.99,53.16,1997107,GIS
2015-02-09,53.06,53.23,52.82,53.0,3168079,GIS
2015-02-10,53.1,53.405,52.84,53.23,2530246,GIS
2015-02-11,53.37,53.53,52.77,53.16,2523628,GIS
2015-02-12,52.55,52.96,52.41,52.93,3115638,GIS
2015-02-13,52.66,52.66,51.95,52.48,3464679,GIS
2015-02-17,52.33,52.52,52.0,52.34,3534085,GIS
2015-02-18,52.34,52.96,52.33,52.88,2572891,GIS
2015-02-19,52.88,53.64,52.75,53.45,3431717,GIS
2015-02-20,53.41,53.57,53.03,53.47,3113009,GIS
2015-02-23,53.38,53.55,53.26,53.49,1747241,GIS
2015-02-24,53.37,53.5,53.02,53.42,2463499,GIS
2015-02-25,53.36,53.66,53.32,53.54,1824188,GIS
2015-02-26,53.63,53.63,53.355,53.42,2099108,GIS
2015-02-27,53.45,53.839,53.33,53.79,3038289,GIS
2015-03-02,53.61,53.758,53.33,53.5,1518873,GIS
2015-03-03,53.41,53.495,53.05,53.48,1690726,GIS
2015-03-04,53.34,53.44,52.97,53.21,1993840,GIS
2015-03-05,53.35,53.35,52.92,53.28,1600653,GIS
2015-03-06,52.94,52.95,51.94,52.13,3430866,GIS
2015-03-09,52.09,52.66,51.94,52.5,2170174,GIS
2015-03-10,52.21,52.31,51.79,51.79,2280248,GIS
2015-03-11,51.96,52.1,51.43,51.7,2545076,GIS
2015-03-12,51.88,52.6999,51.87,52.62,2501064,GIS
2015-03-13,52.47,52.552,51.77,52.15,2240144,GIS
2015-03-16,52.34,52.61,52.085,52.41,2811789,GIS
2015-03-17,52.22,52.22,51.8,52.05,2854514,GIS
2015-03-18,51.89,53.15,51.45,52.86,5122762,GIS
2015-03-19,52.73,53.17,52.51,52.54,2495979,GIS
2015-03-20,52.83,53.73,52.77,53.45,4070051,GIS
2015-03-23,53.45,54.07,53.4,53.74,2622953,GIS
2015-03-24,53.88,54.1,53.18,53.2,2854642,GIS
2015-03-25,53.77,54.83,53.33,53.74,6753340,GIS
2015-03-26,53.53,54.04,53.51,53.94,5693146,GIS
2015-03-27,53.91,55.0,53.86,54.99,4990793,GIS
2015-03-30,55.03,56.38,54.73,56.35,7165937,GIS
2015-03-31,56.22,57.25,56.16,56.6,7898268,GIS
2015-04-01,56.39,56.515,55.685,56.48,4627861,GIS
2015-04-02,56.44,56.83,56.25,56.55,3271114,GIS
2015-04-06,57.54,57.73,56.63,56.74,4173013,GIS
2015-04-07,56.74,56.74,56.0,56.08,3109621,GIS
2015-04-08,55.7,55.8599,55.43,55.83,2875322,GIS
2015-04-09,55.7,56.21,55.6,56.13,2261509,GIS
2015-04-10,56.17,56.51,56.06,56.49,2962907,GIS
2015-04-13,56.47,56.6,56.36,56.43,2555795,GIS
2015-04-14,56.49,56.86,56.28,56.63,2443882,GIS
2015-04-15,56.78,56.84,56.35,56.45,2067564,GIS
2015-04-16,56.38,56.4,56.1,56.23,2704645,GIS
2015-04-17,55.86,56.19,55.69,56.09,2639300,GIS
2015-04-20,56.69,57.12,56.395,56.45,2276570,GIS
2015-04-21,56.45,56.6,56.04,56.11,1805744,GIS
2015-04-22,56.37,56.37,55.95,56.21,1891600,GIS
2015-04-23,55.98,56.5,55.88,56.29,2411650,GIS
2015-04-24,56.46,56.64,56.195,56.38,1754831,GIS
2015-04-27,56.44,56.5,56.0,56.05,1697139,GIS
2015-04-28,56.0,56.225,55.76,56.1,1805548,GIS
2015-04-29,56.01,56.19,55.47,55.57,2069243,GIS
2015-04-30,55.58,55.6799,55.105,55.34,1815572,GIS
2015-05-01,55.51,55.82,55.26,55.7,2573874,GIS
2015-05-04,55.73,55.93,55.67,55.85,1426134,GIS
2015-05-05,56.0,56.16,55.41,55.63,2097979,GIS
2015-05-06,55.86,55.926,54.94,55.3,2198364,GIS
2015-05-07,55.25,55.79,55.14,55.63,1620913,GIS
2015-05-08,55.94,56.53,55.92,56.27,1884796,GIS
2015-05-11,56.14,56.44,56.04,56.07,1351609,GIS
2015-05-12,55.92,56.4932,55.77,56.4,1780143,GIS
2015-05-13,56.36,56.8,56.11,56.22,1736601,GIS
2015-05-14,56.6,56.87,56.39,56.84,2412593,GIS
2015-05-15,56.78,57.25,56.7,57.14,2170522,GIS
2015-05-18,56.9,57.03,56.71,56.85,2545382,GIS
2015-05-19,56.79,56.96,56.61,56.86,1566568,GIS
2015-05-20,56.84,57.25,56.83,56.97,1391342,GIS
2015-05-21,56.95,57.02,56.66,56.82,1572454,GIS
2015-05-22,56.71,56.86,56.52,56.52,1813590,GIS
2015-05-26,56.51,56.57,55.93,55.98,2141322,GIS
2015-05-27,56.13,56.56,56.01,56.47,1617217,GIS
2015-05-28,56.35,56.45,56.08,56.25,1841888,GIS
2015-05-29,56.22,56.28,55.87,56.15,3132336,GIS
2015-06-01,56.32,56.39,55.91,56.29,2285449,GIS
2015-06-02,56.13,56.26,55.625,55.86,1244896,GIS
2015-06-03,56.05,56.1,55.571,55.7,1820355,GIS
2015-06-04,55.39,55.69,54.97,55.06,2186251,GIS
2015-06-05,54.87,54.92,54.14,54.42,2454862,GIS
2015-06-08,54.48,54.62,54.29,54.36,1609626,GIS
2015-06-09,54.54,54.89,54.35,54.45,2178535,GIS
2015-06-10,54.67,55.29,54.5,55.09,2287891,GIS
2015-06-11,55.15,55.32,55.0,55.11,1843176,GIS
2015-06-12,55.01,55.1,54.74,54.92,1342435,GIS
2015-06-15,54.61,54.7301,54.35,54.4,2200433,GIS
2015-06-16,54.51,55.145,54.44,55.09,2302349,GIS
2015-06-17,55.06,55.4,54.85,55.25,2301618,GIS
2015-06-18,55.47,56.15,55.31,55.85,2999414,GIS
2015-06-19,55.85,56.42,55.67,56.13,4183682,GIS
2015-06-22,56.39,56.86,56.28,56.57,2174859,GIS
2015-06-23,56.57,56.79,56.42,56.56,2163998,GIS
2015-06-24,56.55,56.91,56.41,56.55,4657500,GIS
2015-06-25,57.02,57.02,56.31,56.49,3766741,GIS
2015-06-26,56.69,57.06,56.47,56.93,5394657,GIS
2015-06-29,56.52,56.74,55.99,56.06,3735903,GIS
2015-06-30,56.36,56.49,55.65,55.72,3432097,GIS
2015-07-01,55.12,57.18,54.13,57.09,10353204,GIS
2015-07-02,57.18,57.8,56.84,57.05,8850713,GIS
2015-07-06,56.91,57.3,56.31,56.59,3468728,GIS
2015-07-07,56.7,57.98,56.6,57.89,4285736,GIS
2015-07-08,57.29,57.53,56.95,56.95,3604030,GIS
2015-07-09,57.41,57.67,56.905,56.93,2234564,GIS
2015-07-10,57.26,57.5,57.18,57.27,2011038,GIS
2015-07-13,57.49,57.67,57.3194,57.52,2412840,GIS
2015-07-14,57.5,57.63,57.06,57.25,3175412,GIS
2015-07-15,57.07,57.38,56.65,56.81,3591667,GIS
2015-07-16,57.16,57.54,56.94,57.03,2871475,GIS
2015-07-17,56.85,57.0,56.62,56.94,2514623,GIS
2015-07-20,56.98,57.2,56.7,56.83,4683781,GIS
2015-07-21,57.38,57.48,57.08,57.21,4491236,GIS
2015-07-22,57.25,57.95,57.25,57.63,2045297,GIS
2015-07-23,57.55,57.7,57.02,57.08,1717872,GIS
2015-07-24,56.94,57.25,56.78,56.92,1994631,GIS
2015-07-27,56.6,57.0599,56.445,56.96,2926971,GIS
2015-07-28,57.26,57.58,56.63,57.55,2846348,GIS
2015-07-29,57.55,57.86,57.37,57.49,3360329,GIS
2015-07-30,57.3,58.36,57.11,58.26,2716180,GIS
2015-07-31,58.49,58.53,58.04,58.21,3013919,GIS
2015-08-03,58.29,58.95,58.2,58.93,2593296,GIS
2015-08-04,58.9,59.31,58.66,58.99,2502440,GIS
2015-08-05,59.08,59.69,58.58,59.4,2248028,GIS
2015-08-06,59.76,59.87,59.13,59.55,2583663,GIS
2015-08-07,59.29,59.49,58.8,59.11,2325248,GIS
2015-08-10,59.23,59.55,59.16,59.4,1895402,GIS
2015-08-11,58.97,59.31,58.75,59.14,1797996,GIS
2015-08-12,58.77,59.14,58.105,59.1,2914337,GIS
2015-08-13,58.94,59.3347,58.81,58.89,2527195,GIS
2015-08-14,58.95,59.295,58.77,59.26,1440533,GIS
2015-08-17,59.08,59.46,58.92,59.29,1484835,GIS
2015-08-18,59.16,59.5,58.85,58.94,2180769,GIS
2015-08-19,58.68,58.88,57.99,58.53,3119486,GIS
2015-08-20,58.07,58.42,57.77,57.82,2668123,GIS
2015-08-21,57.52,57.6,56.18,56.21,4083583,GIS
2015-08-24,53.93,55.6101,47.43,54.52,6846804,GIS
2015-08-25,55.87,55.98,54.81,54.81,5662280,GIS
2015-08-26,55.76,56.32,54.39,55.89,5065375,GIS
2015-08-27,56.34,58.47,55.88,56.96,4011158,GIS
2015-08-28,56.61,57.17,56.61,57.13,4288955,GIS
2015-08-31,56.79,57.02,56.56,56.76,3389351,GIS
2015-09-01,55.85,56.21,55.24,55.53,4629331,GIS
2015-09-02,56.68,56.82,56.07,56.82,5751710,GIS
2015-09-03,56.79,57.93,56.7,57.61,5217639,GIS
2015-09-04,56.94,57.02,56.4,56.59,4330526,GIS
2015-09-08,57.21,57.44,56.63,57.16,3844575,GIS
2015-09-09,57.48,57.54,55.62,55.79,4923656,GIS
2015-09-10,55.71,56.25,55.53,55.89,4112841,GIS
2015-09-11,55.76,56.4901,55.585,56.47,2623164,GIS
2015-09-14,56.37,56.47,55.91,56.09,3336782,GIS
2015-09-15,56.25,56.84,55.71,56.74,2508063,GIS
2015-09-16,56.94,57.25,56.635,57.12,3031240,GIS
2015-09-17,57.18,58.14,57.0,57.48,2826337,GIS
2015-09-18,56.62,57.43,56.44,56.57,5248051,GIS
2015-09-21,56.95,57.12,56.66,56.79,4194415,GIS
2015-09-22,56.78,57.42,56.21,57.13,5960295,GIS
2015-09-23,57.18,57.47,56.7,57.41,4745623,GIS
2015-09-24,57.19,57.38,56.545,56.95,5120874,GIS
2015-09-25,57.14,58.44,57.14,57.43,4835987,GIS
2015-09-28,57.2,57.44,55.14,55.41,8991072,GIS
2015-09-29,55.56,55.74,55.18,55.56,4037005,GIS
2015-09-30,56.14,56.3,55.48,56.13,4474079,GIS
2015-10-01,55.89,56.22,55.29,55.99,3493603,GIS
2015-10-02,55.6,56.66,55.31,56.62,4062342,GIS
2015-10-05,57.0,57.27,56.77,57.22,4898082,GIS
2015-10-06,57.23,57.23,55.655,55.7,5045381,GIS
2015-10-07,55.57,55.99,55.31,55.72,4368496,GIS
2015-10-08,55.65,56.57,55.51,56.48,2836889,GIS
2015-10-09,56.42,56.96,56.42,56.61,2593917,GIS
2015-10-12,56.52,57.17,56.495,57.17,2357214,GIS
2015-10-13,56.9,57.2,56.48,56.59,2492266,GIS
2015-10-14,56.56,56.83,55.99,56.09,2330708,GIS
2015-10-15,56.45,56.53,55.88,56.4,2137059,GIS
2015-10-16,56.56,56.96,56.33,56.94,2331778,GIS
2015-10-19,56.81,57.085,56.6,56.68,1939056,GIS
2015-10-20,56.7,56.84,56.32,56.6,2025228,GIS
2015-10-21,56.67,57.37,56.52,56.98,3345202,GIS
2015-10-22,57.26,59.355,57.25,59.23,4469958,GIS
2015-10-23,59.23,59.25,58.11,58.33,3335079,GIS
2015-10-26,58.46,58.495,58.13,58.31,2384958,GIS
2015-10-27,58.02,58.395,57.81,58.22,2765418,GIS
2015-10-28,58.49,58.55,57.69,58.12,2353676,GIS
2015-10-29,58.03,58.37,57.64,58.18,1620735,GIS
2015-10-30,58.12,58.63,57.91,58.11,2373733,GIS
2015-11-02,58.18,58.26,57.55,57.98,1842518,GIS
2015-11-03,57.69,57.71,57.05,57.31,3530003,GIS
2015-11-04,57.51,57.58,57.15,57.29,2485179,GIS
2015-11-05,57.25,57.67,57.09,57.62,2419150,GIS
2015-11-06,57.31,57.32,56.155,56.58,3318715,GIS
2015-11-09,56.38,56.67,55.97,56.43,3864525,GIS
2015-11-10,56.29,56.84,56.27,56.66,2460347,GIS
2015-11-11,56.83,57.42,56.67,57.13,1907734,GIS
2015-11-12,56.69,57.03,56.2,56.2,2378480,GIS
2015-11-13,56.14,56.65,55.73,55.81,3124761,GIS
2015-11-16,55.91,57.13,55.91,57.11,2770991,GIS
2015-11-17,57.08,57.295,56.04,56.19,4712339,GIS
2015-11-18,56.27,57.24,56.25,57.17,2636111,GIS
2015-11-19,57.29,57.41,56.895,56.91,3296792,GIS
2015-11-20,57.23,57.63,56.69,56.75,2643400,GIS
2015-11-23,56.95,58.03,56.84,57.81,2705246,GIS
2015-11-24,57.52,58.16,57.4,57.97,3217760,GIS
2015-11-25,57.98,58.46,57.87,58.24,1912345,GIS
2015-11-27,58.33,58.57,58.11,58.41,950180,GIS
2015-11-30,58.57,58.61,57.75,57.76,3706317,GIS
2015-12-01,58.2,58.92,57.96,58.26,3413887,GIS
2015-12-02,58.14,58.22,57.72,57.79,2674761,GIS
2015-12-03,57.89,58.31,56.98,57.27,4353485,GIS
2015-12-04,57.49,58.71,57.45,58.52,4047970,GIS
2015-12-07,58.4,58.825,58.0,58.58,3932246,GIS
2015-12-08,58.09,59.16,58.0,59.01,3421457,GIS
2015-12-09,58.58,59.24,58.38,58.58,3309388,GIS
2015-12-10,58.59,59.1129,58.28,58.78,2635282,GIS
2015-12-11,58.24,58.44,57.765,58.1,3910437,GIS
2015-12-14,58.2,58.66,57.99,58.43,3637305,GIS
2015-12-15,58.85,58.91,58.19,58.55,3974977,GIS
2015-12-16,58.78,59.33,58.32,59.19,4610708,GIS
2015-12-17,57.91,58.18,56.42,57.23,7538772,GIS
2015-12-18,56.6,57.72,56.23,56.94,6772608,GIS
2015-12-21,57.28,57.6,56.79,57.41,4099269,GIS
2015-12-22,57.69,58.57,57.41,58.41,3037089,GIS
2015-12-23,58.55,59.0,58.28,58.92,3050471,GIS
2015-12-24,58.92,58.98,58.5,58.72,1252443,GIS
2015-12-28,58.54,58.81,58.43,58.58,2344477,GIS
2015-12-29,58.77,59.01,58.74,58.88,2187915,GIS
2015-12-30,58.98,59.05,58.475,58.56,1880641,GIS
2015-12-31,58.07,58.26,57.2101,57.66,2341937,GIS
2016-01-04,56.84,57.48,56.66,57.46,4257504,GIS
2016-01-05,57.68,57.91,56.955,57.2,3653806,GIS
2016-01-06,56.8,57.2,56.5,56.73,4709358,GIS
2016-01-07,55.7,55.96,54.915,55.11,5417372,GIS
2016-01-08,55.17,55.94,55.06,55.29,4295844,GIS
2016-01-11,55.39,56.04,55.32,55.91,4831403,GIS
2016-01-12,56.21,56.45,55.82,56.37,3511289,GIS
2016-01-13,56.49,56.54,55.1817,55.3,4001836,GIS
2016-01-14,55.34,55.635,55.1,55.35,4465141,GIS
2016-01-15,54.27,54.91,54.165,54.74,6695455,GIS
2016-01-19,55.3,55.63,55.11,55.42,4203721,GIS
2016-01-20,54.77,55.14,53.7,54.56,4257634,GIS
2016-01-21,54.59,54.78,53.53,54.12,4912314,GIS
2016-01-22,54.76,55.54,54.3,55.33,3452173,GIS
2016-01-25,55.28,55.325,54.72,54.8,2848029,GIS
2016-01-26,54.86,55.48,54.86,55.13,2716633,GIS
2016-01-27,55.26,55.595,54.64,54.94,2553549,GIS
2016-01-28,55.35,55.699,54.98,55.21,3283964,GIS
2016-01-29,55.21,56.62,55.21,56.51,4407670,GIS
2016-02-01,56.56,56.9,56.27,56.67,2415748,GIS
2016-02-02,56.12,56.38,55.66,55.8,3177740,GIS
2016-02-03,55.94,56.21,55.16,55.67,3277496,GIS
2016-02-04,55.38,55.51,54.84,55.12,3089132,GIS
2016-02-05,55.12,55.52,54.91,55.37,3245280,GIS
2016-02-08,55.13,55.89,54.86,55.72,3279144,GIS
2016-02-09,55.3,56.23,54.84,55.94,3983115,GIS
2016-02-10,56.16,57.0105,55.98,56.09,2991716,GIS
2016-02-11,55.4,56.27,55.36,55.98,3302521,GIS
2016-02-12,56.17,56.94,56.02,56.89,3569826,GIS
2016-02-16,57.0,57.7,56.34,57.66,4095500,GIS
2016-02-17,57.99,58.425,57.57,58.14,5210832,GIS
2016-02-18,58.11,58.75,57.84,58.6,3141200,GIS
2016-02-19,58.53,59.14,58.2,58.72,2626341,GIS
2016-02-22,58.96,59.09,58.26,58.37,3887445,GIS
2016-02-23,58.29,58.92,58.26,58.82,2675305,GIS
2016-02-24,58.53,59.0,58.19,58.96,2683857,GIS
2016-02-25,59.04,60.18,58.94,60.14,3195827,GIS
2016-02-26,60.05,60.15,58.68,59.0,2774809,GIS
2016-02-29,58.93,59.34,58.66,58.85,2804187,GIS
2016-03-01,59.25,59.46,58.895,59.37,2869887,GIS
2016-03-02,59.15,59.54,58.7,59.53,2862692,GIS
2016-03-03,59.49,59.84,59.105,59.79,2272604,GIS
2016-03-04,59.71,60.24,59.55,60.2,2667314,GIS
2016-03-07,59.8,60.0,59.41,59.62,2242687,GIS
2016-03-08,59.33,60.1,59.22,59.95,3333516,GIS
2016-03-09,60.11,60.92,60.03,60.44,3051915,GIS
2016-03-10,60.59,60.74,60.04,60.53,2639017,GIS
2016-03-11,60.89,61.26,60.7,61.06,2794645,GIS
2016-03-14,60.99,61.065,60.7,60.89,1920345,GIS
2016-03-15,60.64,61.31,60.29,61.24,2387435,GIS
2016-03-16,61.11,61.58,60.495,61.39,2458781,GIS
2016-03-17,61.57,62.07,61.3,61.78,3229339,GIS
2016-03-18,61.81,61.815,61.36,61.79,8676253,GIS
2016-03-21,61.55,61.66,60.99,61.3,4670628,GIS
2016-03-22,61.11,61.22,60.59,60.79,4229383,GIS
2016-03-23,60.53,61.36,60.14,61.01,5265223,GIS
2016-03-24,60.8,61.89,60.67,61.36,4916979,GIS
2016-03-28,61.45,62.15,61.45,61.88,3444533,GIS
2016-03-29,61.92,63.15,61.8,62.94,6390896,GIS
2016-03-30,63.36,63.47,62.555,63.31,4861181,GIS
2016-03-31,63.21,63.73,63.21,63.35,8874509,GIS
2016-04-01,62.9,65.0,62.9,64.96,7433925,GIS
2016-04-04,65.0,65.38,64.14,65.36,6174615,GIS
2016-04-05,65.37,65.49,64.22,64.28,4835476,GIS
2016-04-06,64.42,64.49,63.79,64.15,5110521,GIS
2016-04-07,63.14,63.56,62.781,63.12,4445927,GIS
2016-04-08,63.2,63.44,62.92,63.3,3470930,GIS
2016-04-11,63.42,63.68,62.71,62.88,3295866,GIS
2016-04-12,63.12,63.59,62.97,63.46,3606359,GIS
2016-04-13,63.45,63.52,62.5,62.69,2559139,GIS
2016-04-14,62.68,62.82,62.06,62.11,2687296,GIS
2016-04-15,62.24,62.47,61.95,62.45,2960492,GIS
2016-04-18,62.43,62.6199,62.11,62.53,3185921,GIS
2016-04-19,62.7,62.74,62.04,62.38,2135056,GIS
2016-04-20,62.37,62.37,61.6,61.64,2464838,GIS
2016-04-21,61.58,61.66,60.1,60.12,3570019,GIS
2016-04-22,60.23,60.59,60.04,60.56,3207147,GIS
2016-04-25,60.45,61.265,60.35,61.09,2258660,GIS
2016-04-26,61.12,61.28,60.575,60.71,2164205,GIS
2016-04-27,60.9,61.47,60.57,61.13,2685532,GIS
2016-04-28,60.7,61.66,60.3922,61.26,2166067,GIS
2016-04-29,61.06,61.47,60.89,61.34,2703179,GIS
2016-05-02,61.59,62.355,61.52,62.22,2848518,GIS
2016-05-03,61.92,62.2,61.47,61.65,2731547,GIS
2016-05-04,61.33,62.06,61.21,61.74,2648130,GIS
2016-05-05,61.8,62.29,61.78,62.08,3084778,GIS
2016-05-06,62.07,62.27,61.455,62.11,2271929,GIS
2016-05-09,62.21,62.88,62.0,62.73,2418865,GIS
2016-05-10,62.88,63.8,62.73,63.73,3245661,GIS
2016-05-11,63.73,64.37,63.7,64.01,3449814,GIS
2016-05-12,64.13,64.78,64.08,64.72,2563766,GIS
2016-05-13,64.61,65.11,64.17,64.52,2763845,GIS
2016-05-16,64.39,64.79,64.23,64.57,2274759,GIS
2016-05-17,64.3,64.43,62.735,62.99,3497206,GIS
2016-05-18,62.72,62.82,61.93,62.39,3036853,GIS
2016-05-19,62.28,62.95,62.06,62.92,2577119,GIS
2016-05-20,62.91,62.91,62.28,62.45,3313346,GIS
2016-05-23,62.55,63.03,62.49,62.7,2127154,GIS
2016-05-24,61.69,62.72,61.6,62.4,4197393,GIS
2016-05-25,62.51,62.745,62.2,62.36,2631357,GIS
2016-05-26,62.53,63.1199,62.415,62.87,1776281,GIS
2016-05-27,62.71,63.23,62.65,62.87,1634062,GIS
2016-05-31,62.96,63.345,62.55,62.78,3160725,GIS
2016-06-01,62.77,63.33,62.65,63.17,2538495,GIS
2016-06-02,63.07,63.26,62.835,63.23,1593647,GIS
2016-06-03,63.2,63.84,63.19,63.69,1979859,GIS
2016-06-06,63.66,63.89,63.27,63.58,1649263,GIS
2016-06-07,63.68,64.17,63.63,64.02,2000482,GIS
2016-06-08,64.0,64.49,63.83,64.42,2323243,GIS
2016-06-09,64.43,65.39,64.35,65.34,2460658,GIS
2016-06-10,65.06,65.5,65.01,65.41,2677096,GIS
2016-06-13,65.02,65.4934,64.73,64.85,2407791,GIS
2016-06-14,64.64,65.125,64.29,65.04,2671354,GIS
2016-06-15,64.97,65.25,64.71,64.89,2042380,GIS
2016-06-16,64.84,65.79,64.77,65.78,2147133,GIS
2016-06-17,65.63,65.82,65.09,65.81,3331338,GIS
2016-06-20,65.97,66.41,65.87,65.88,2321721,GIS
2016-06-21,66.07,66.66,65.99,66.52,3132768,GIS
2016-06-22,66.59,66.79,66.2,66.4,2630163,GIS
2016-06-23,66.75,66.88,66.26,66.77,2107826,GIS
2016-06-24,65.66,66.85,65.41,66.14,4836035,GIS
2016-06-27,65.83,66.4,65.63,66.19,4253930,GIS
2016-06-28,66.25,66.25,65.155,65.76,4961415,GIS
2016-06-29,66.17,67.91,65.64,67.86,7759723,GIS
2016-06-30,68.0,71.78,68.0,71.32,12379965,GIS
2016-07-01,71.19,72.19,70.86,71.94,6075907,GIS
2016-07-05,71.88,72.655,71.73,72.11,4806000,GIS
2016-07-06,72.27,72.95,71.86,72.57,7086835,GIS
2016-07-07,72.44,72.77,71.77,72.02,4383870,GIS
2016-07-08,72.39,72.48,71.56,72.46,4234142,GIS
2016-07-11,72.27,72.3,71.7,71.81,3559890,GIS
2016-07-12,71.47,71.805,71.12,71.42,3486503,GIS
2016-07-13,71.49,71.97,71.36,71.94,2852134,GIS
2016-07-14,71.69,72.315,71.68,72.09,2689482,GIS
2016-07-15,72.25,72.28,71.85,72.02,2848945,GIS
2016-07-18,72.19,72.4,71.97,72.28,2217280,GIS
2016-07-19,72.21,72.66,72.0,72.64,1996151,GIS
2016-07-20,72.65,72.7,71.64,71.7,2840969,GIS
2016-07-21,71.71,71.72,70.99,71.21,3027375,GIS
2016-07-22,71.44,71.64,71.07,71.22,3079245,GIS
2016-07-25,71.21,71.72,71.15,71.69,2574673,GIS
2016-07-26,71.65,72.51,71.19,71.28,2592083,GIS
2016-07-27,71.48,71.5899,70.4,70.55,4578319,GIS
2016-07-28,70.51,71.44,70.5,71.34,2724541,GIS
2016-07-29,71.19,72.22,71.17,71.89,2728776,GIS
2016-08-01,71.98,72.15,71.4,71.63,3417555,GIS
2016-08-02,71.55,71.72,70.82,70.97,4370515,GIS
2016-08-03,71.12,71.14,69.23,69.78,5387367,GIS
2016-08-04,70.0,70.51,69.92,70.49,4234666,GIS
2016-08-05,70.5,70.8,70.2959,70.55,2539154,GIS
2016-08-08,70.49,70.88,70.15,70.63,2428695,GIS
2016-08-09,70.75,71.06,70.53,70.93,2333042,GIS
2016-08-10,70.96,71.3,70.83,71.06,2189633,GIS
2016-08-11,71.1,71.28,70.86,71.07,2212662,GIS
2016-08-12,71.16,71.45,71.005,71.17,1871333,GIS
2016-08-15,71.03,71.165,70.78,71.04,2096208,GIS
2016-08-16,70.57,70.99,70.37,70.5,2642315,GIS
2016-08-17,70.51,70.8699,70.22,70.56,3923300,GIS
2016-08-18,70.56,71.4,70.51,71.27,2517046,GIS
2016-08-19,71.26,71.5,70.92,71.45,2543727,GIS
2016-08-22,71.53,71.82,71.27,71.56,2277357,GIS
2016-08-23,71.56,71.625,70.93,71.1,2270255,GIS
2016-08-24,71.0,71.06,70.46,71.0,2494700,GIS
2016-08-25,70.82,71.96,70.76,71.39,3197337,GIS
2016-08-26,71.339,71.68,70.69,70.87,1975309,GIS
2016-08-29,70.99,71.57,70.99,71.42,2489582,GIS
2016-08-30,71.39,71.5799,70.345,70.51,4403383,GIS
2016-08-31,70.56,70.91,70.38,70.82,3776202,GIS
2016-09-01,70.67,70.8,69.655,70.11,4253481,GIS
2016-09-02,70.57,71.12,70.45,70.94,2446591,GIS
2016-09-06,71.04,71.33,70.36,70.9,3566453,GIS
2016-09-07,70.45,70.64,67.61,67.85,6769878,GIS
2016-09-08,67.6,68.07,67.31,67.47,4110456,GIS
2016-09-09,66.97,66.98,65.05,65.05,6391273,GIS
2016-09-12,65.0,66.42,65.0,66.28,4290810,GIS
2016-09-13,66.49,66.53,65.55,65.6,3536414,GIS
2016-09-14,65.81,66.01,65.21,65.48,3010679,GIS
2016-09-15,65.22,65.7211,65.14,65.54,2835041,GIS
2016-09-16,65.26,65.46,64.83,65.19,3705320,GIS
2016-09-19,65.05,65.51,64.96,65.21,2546019,GIS
2016-09-20,65.2,65.4002,64.66,64.7,3527621,GIS
2016-09-21,64.06,65.37,63.15,65.26,5468920,GIS
2016-09-22,65.26,65.57,64.79,65.06,4140196,GIS
2016-09-23,64.89,65.24,64.65,64.65,3252646,GIS
2016-09-26,64.45,64.48,63.8,63.9,3176471,GIS
2016-09-27,64.06,64.08,63.5635,63.92,2693107,GIS
2016-09-28,64.15,64.19,63.76,64.08,2474918,GIS
2016-09-29,64.05,64.39,63.65,63.66,3006627,GIS
2016-09-30,63.92,64.18,63.69,63.88,3328379,GIS
2016-10-03,63.76,64.02,63.38,63.88,2758782,GIS
2016-10-04,63.86,63.92,62.89,63.05,3617990,GIS
2016-10-05,62.61,62.8799,62.03,62.36,5118137,GIS
2016-10-06,62.16,62.645,62.02,62.42,3091402,GIS
2016-10-07,62.4,62.59,61.635,62.13,2759316,GIS
2016-10-10,62.45,62.7699,62.17,62.44,2846973,GIS
2016-10-11,62.28,62.38,61.71,61.95,3007468,GIS
2016-10-12,62.17,62.31,61.885,62.13,2832534,GIS
2016-10-13,61.76,62.26,61.68,62.22,2683177,GIS
2016-10-14,62.42,62.48,61.73,61.78,3337151,GIS
2016-10-17,62.48,62.48,61.71,61.77,3404134,GIS
2016-10-18,62.24,62.25,61.73,61.91,5041271,GIS
2016-10-19,61.95,61.95,61.34,61.57,4423251,GIS
2016-10-20,61.56,61.56,60.94,61.0,4403112,GIS
2016-10-21,60.79,60.9162,60.44,60.71,3710024,GIS
2016-10-24,60.99,61.24,60.58,60.89,3040488,GIS
2016-10-25,60.97,61.14,60.85,61.1,2012004,GIS
2016-10-26,61.2,61.32,60.77,60.84,1852594,GIS
2016-10-27,61.01,61.22,60.63,60.72,2277540,GIS
2016-10-28,60.84,61.85,60.79,61.66,2750120,GIS
2016-10-31,61.7,62.02,61.5,61.98,2745301,GIS
2016-11-01,62.16,62.19,61.39,61.63,3450335,GIS
2016-11-02,61.62,61.91,61.36,61.38,2889573,GIS
2016-11-03,61.36,61.665,61.05,61.12,2317137,GIS
2016-11-04,61.05,61.21,60.65,60.65,2578310,GIS
2016-11-07,61.03,61.94,60.91,61.83,3173873,GIS
2016-11-08,61.86,63.93,61.84,63.71,4599907,GIS
2016-11-09,62.42,62.95,61.17,62.74,4893173,GIS
2016-11-10,62.42,62.51,60.81,61.07,6338255,GIS
2016-11-11,61.09,61.65,60.55,61.04,3329707,GIS
2016-11-14,60.93,61.47,60.66,61.2,3466531,GIS
2016-11-15,61.47,61.62,61.0,61.3,3852388,GIS
2016-11-16,61.33,61.722,61.06,61.26,3284265,GIS
2016-11-17,61.32,61.685,60.97,61.36,2902874,GIS
2016-11-18,61.36,61.63,60.98,61.26,2227876,GIS
2016-11-21,61.03,61.78,60.95,61.63,2392799,GIS
2016-11-22,61.93,62.8,61.92,62.68,2739474,GIS
2016-11-23,62.42,62.75,61.39,61.48,2563370,GIS
2016-11-25,61.74,62.3,61.74,62.3,1069482,GIS
2016-11-28,62.12,62.38,61.88,62.08,2206324,GIS
2016-11-29,62.25,62.81,61.79,62.66,3143566,GIS
2016-11-30,62.33,62.4,60.91,60.94,5940025,GIS
2016-12-01,60.92,60.92,60.37,60.59,3215648,GIS
2016-12-02,60.79,61.19,60.58,60.94,2349860,GIS
2016-12-05,61.0,61.161,60.8299,61.13,2132974,GIS
2016-12-06,61.18,61.3817,60.8,61.03,1821393,GIS
2016-12-07,61.24,63.27,61.24,62.99,3564628,GIS
2016-12-08,62.7,62.77,62.13,62.48,2646242,GIS
2016-12-09,62.56,63.22,62.36,63.2,1938701,GIS
2016-12-12,63.05,63.92,63.05,63.87,1802609,GIS
2016-12-13,63.85,64.03,63.47,63.74,3112990,GIS
2016-12-14,63.9,64.06,62.6743,62.87,2594086,GIS
2016-12-15,62.07,62.97,61.92,62.82,2963715,GIS
2016-12-16,62.88,63.67,62.88,63.5,3883935,GIS
2016-12-19,63.74,63.74,62.91,63.06,2913269,GIS
2016-12-20,61.06,62.19,60.52,61.45,6168088,GIS
2016-12-21,61.42,62.95,61.399,62.39,4290161,GIS
2016-12-22,62.28,62.52,62.02,62.46,2645393,GIS
2016-12-23,62.46,62.4723,61.87,62.16,1460070,GIS
2016-12-27,62.32,62.432,61.965,62.2,1599717,GIS
2016-12-28,62.11,62.495,61.67,61.89,1701656,GIS
2016-12-29,61.71,62.42,61.67,62.36,1483370,GIS
2016-12-30,62.37,62.47,61.58,61.77,1938083,GIS
2017-01-03,62.09,62.24,61.36,62.09,2327949,GIS
2017-01-04,62.05,62.56,61.95,62.07,2137222,GIS
2017-01-05,62.0,62.47,61.71,62.25,2558494,GIS
2017-01-06,61.72,61.82,61.36,61.47,2282018,GIS
2017-01-09,61.36,61.559,60.52,60.56,3408890,GIS
2017-01-10,60.6,60.734,60.27,60.45,3244256,GIS
2017-01-11,60.45,61.11,60.31,60.98,3374041,GIS
2017-01-12,60.92,61.88,60.86,61.27,2961772,GIS
2017-01-13,61.21,61.47,60.925,61.08,1853784,GIS
2017-01-17,60.96,62.055,60.96,61.98,2775139,GIS
2017-01-18,61.88,62.28,61.82,62.08,2116360,GIS
2017-01-19,62.11,62.13,61.62,61.65,2421539,GIS
2017-01-20,62.0,62.72,61.92,62.42,3103966,GIS
2017-01-23,62.19,62.35,61.55,62.12,2837433,GIS
2017-01-24,62.07,62.89,62.064,62.67,2632543,GIS
2017-01-25,62.84,63.11,62.42,63.01,2681435,GIS
2017-01-26,62.89,63.04,62.42,62.7,1957115,GIS
2017-01-27,62.75,62.86,62.28,62.72,1845209,GIS
2017-01-30,62.56,62.94,62.33,62.6,1692258,GIS
2017-01-31,62.6,62.95,62.32,62.48,3543633,GIS
2017-02-01,62.32,62.4535,61.36,61.37,2644077,GIS
2017-02-02,61.64,62.02,61.5,61.72,2167891,GIS
2017-02-03,62.13,62.99,61.87,62.73,2532374,GIS
2017-02-06,62.54,62.61,61.4,61.44,2335624,GIS
2017-02-07,61.68,61.885,61.52,61.82,1622773,GIS
2017-02-08,61.74,62.33,61.63,62.22,1682336,GIS
2017-02-09,62.32,63.23,62.009,63.06,2509411,GIS
2017-02-10,62.86,63.335,62.63,62.76,1977886,GIS
2017-02-13,62.77,63.03,62.44,62.89,1843621,GIS
2017-02-14,62.81,63.73,62.54,63.09,3639684,GIS
2017-02-15,62.68,63.35,62.01,63.19,2651381,GIS
2017-02-16,63.07,63.27,61.385,61.54,6020290,GIS
2017-02-17,58.89,60.18,58.7,59.23,11680881,GIS
2017-02-21,60.92,61.59,60.03,61.02,7527707,GIS
2017-02-22,60.75,60.99,60.24,60.59,3327033,GIS
2017-02-23,60.89,60.9766,60.46,60.78,2499938,GIS
2017-02-24,60.83,61.38,60.76,61.37,2594311,GIS
2017-02-27,61.11,61.11,59.79,59.94,3804156,GIS
2017-02-28,60.08,60.66,59.99,60.37,3654114,GIS
2017-03-01,60.78,60.94,60.1,60.55,3178723,GIS
2017-03-02,60.6,60.97,60.34,60.91,3826705,GIS
2017-03-03,60.98,61.0,60.5,60.73,1893398,GIS
2017-03-06,60.46,60.63,60.1,60.43,2246082,GIS
2017-03-07,60.49,60.9,60.2,60.25,2282442,GIS
2017-03-08,60.3,60.36,59.945,60.07,2114849,GIS
2017-03-09,60.25,60.68,59.995,60.63,2272068,GIS
2017-03-10,60.91,61.1,60.495,60.57,2745256,GIS
2017-03-13,60.47,60.56,60.15,60.52,2988257,GIS
2017-03-14,60.52,60.59,60.26,60.46,1710490,GIS
2017-03-15,60.43,61.34,60.39,61.16,4713132,GIS
2017-03-16,60.99,61.15,60.505,60.81,4250091,GIS
2017-03-17,61.07,61.145,60.63,60.66,10957793,GIS
2017-03-20,60.77,60.95,60.26,60.26,4817602,GIS
2017-03-21,59.66,60.75,59.51,59.76,5442283,GIS
2017-03-22,59.48,59.6,58.59,58.94,5135274,GIS
2017-03-23,58.91,59.7,58.91,59.37,2982084,GIS
2017-03-24,59.64,59.75,59.01,59.16,3070851,GIS
2017-03-27,59.01,59.29,58.76,58.79,3263805,GIS
2017-03-28,58.77,59.22,58.61,59.01,2517893,GIS
2017-03-29,59.18,59.57,58.96,59.44,2505472,GIS
2017-03-30,59.41,59.55,59.03,59.07,1936554,GIS
2017-03-31,59.1,59.45,59.0,59.01,2506787,GIS
2017-04-03,59.05,59.22,58.38,58.55,3398973,GIS
2017-04-04,58.59,58.84,58.1,58.38,3430254,GIS
2017-04-05,58.44,58.84,58.25,58.25,3185042,GIS
2017-04-06,57.89,58.03,57.5,57.69,3471762,GIS
2017-04-07,57.82,57.91,57.615,57.65,2217216,GIS
2017-04-10,57.68,57.88,57.45,57.52,2483361,GIS
2017-04-11,57.47,57.61,57.14,57.42,2494685,GIS
2017-04-12,57.25,57.82,57.24,57.58,3230473,GIS
2017-04-13,57.53,57.8,57.17,57.17,2226435,GIS
2017-04-17,57.26,57.72,57.2,57.6,2333327,GIS
2017-04-18,57.7,58.6,57.6,58.16,3223784,GIS
2017-04-19,58.2,58.41,57.69,57.84,2464089,GIS
2017-04-20,57.85,58.13,57.4648,57.88,2967005,GIS
2017-04-21,57.83,58.05,57.63,57.73,2219659,GIS
2017-04-24,58.03,58.27,57.89,58.14,2638924,GIS
2017-04-25,58.17,58.36,58.02,58.24,2549773,GIS
2017-04-26,58.29,58.33,57.75,57.88,2401899,GIS
2017-04-27,58.04,58.06,57.33,57.41,2393616,GIS
2017-04-28,57.5,57.555,57.14,57.51,3564917,GIS
2017-05-01,57.56,57.64,56.59,56.6,3036714,GIS
2017-05-02,56.9,56.9,55.8,55.92,4419850,GIS
2017-05-03,55.99,56.24,55.67,56.05,3473904,GIS
2017-05-04,56.11,60.21,55.96,57.05,19747255,GIS
2017-05-05,57.33,57.45,57.06,57.3,3745869,GIS
2017-05-08,57.37,57.74,57.09,57.4,2983010,GIS
2017-05-09,57.4,57.49,56.13,56.37,4154626,GIS
2017-05-10,56.37,56.55,56.21,56.34,3914519,GIS
2017-05-11,56.4,56.44,55.885,56.26,3963670,GIS
2017-05-12,56.16,56.3167,56.08,56.25,2316171,GIS
2017-05-15,56.32,56.59,56.18,56.36,2239528,GIS
2017-05-16,56.44,56.45,56.03,56.09,2303385,GIS
2017-05-17,55.7,56.289,55.57,56.03,2786669,GIS
2017-05-18,56.0,56.1601,55.75,55.91,3304447,GIS
2017-05-19,55.92,56.325,55.63,56.23,3748612,GIS
2017-05-22,56.09,56.86,56.09,56.71,3702967,GIS
2017-05-23,56.72,56.97,56.57,56.69,2544260,GIS
2017-05-24,56.68,56.95,56.56,56.91,2390287,GIS
2017-05-25,56.89,57.02,56.69,56.83,2115477,GIS
2017-05-26,56.97,57.32,56.77,57.32,2920442,GIS
2017-05-30,57.07,57.11,56.26,56.57,5513651,GIS
2017-05-31,56.5,57.03,56.43,56.74,6567464,GIS
2017-06-01,56.89,57.55,56.62,57.55,3283936,GIS
2017-06-02,57.69,57.72,57.24,57.55,3544939,GIS
2017-06-05,57.47,57.59,57.09,57.44,2734209,GIS
2017-06-06,57.43,57.715,57.2,57.53,3384183,GIS
2017-06-07,57.6,57.83,57.35,57.7,3034668,GIS
2017-06-08,57.68,57.83,57.17,57.2,3650840,GIS
2017-06-09,57.07,57.46,56.855,57.09,2866227,GIS
2017-06-12,56.96,57.6,56.96,57.24,3851762,GIS
2017-06-13,57.23,58.28,56.71,58.17,4012875,GIS
2017-06-14,58.36,59.58,58.3,58.75,6702685,GIS
2017-06-15,58.74,58.94,58.3597,58.83,4683595,GIS
2017-06-16,58.61,58.79,56.68,57.1,7376746,GIS
2017-06-19,57.31,57.32,56.7,57.12,3400991,GIS
2017-06-20,57.18,57.27,56.73,56.74,2313730,GIS
2017-06-21,56.83,56.95,56.09,56.21,2691058,GIS
2017-06-22,56.16,56.44,55.9,56.0,3037528,GIS
2017-06-23,55.94,56.19,55.76,55.94,5621908,GIS
2017-06-26,56.01,56.46,55.88,56.17,3095084,GIS
2017-06-27,56.02,56.35,55.51,55.52,4248807,GIS
2017-06-28,56.87,57.79,56.32,56.42,6688815,GIS
2017-06-29,56.4,56.45,54.89,54.97,6560651,GIS
2017-06-30,55.11,55.77,55.03,55.4,4250820,GIS
2017-07-03,55.29,55.5,55.1,55.18,2083117,GIS
2017-07-05,55.23,55.57,54.81,54.81,4845502,GIS
2017-07-06,54.21,54.45,53.755,53.82,5105560,GIS
2017-07-07,53.87,53.9644,53.55,53.63,3825218,GIS
2017-07-10,53.73,53.7807,53.31,53.4,3209332,GIS
2017-07-11,53.29,54.01,53.24,53.53,7055276,GIS
2017-07-12,53.88,54.1,53.41,53.44,3962359,GIS
2017-07-13,53.41,53.56,53.24,53.28,3246975,GIS
2017-07-14,53.4,53.86,53.4,53.74,2853582,GIS
2017-07-17,53.65,54.3,53.61,54.15,7040849,GIS
2017-07-18,54.11,54.16,53.61,53.67,3985791,GIS
2017-07-19,53.6,54.03,53.5501,53.85,2880518,GIS
2017-07-20,53.94,54.19,53.51,54.17,3947522,GIS
2017-07-21,54.08,54.425,53.91,54.35,3664469,GIS
2017-07-24,54.34,54.78,54.2,54.48,4569994,GIS
2017-07-25,54.64,55.32,54.61,55.12,3129069,GIS
2017-07-26,55.08,55.23,54.775,55.13,3402093,GIS
2017-07-27,55.07,55.525,54.83,55.49,3837302,GIS
2017-07-28,55.45,55.53,55.0899,55.33,2409518,GIS
2017-07-31,55.31,55.87,55.205,55.66,3782817,GIS
2017-08-01,56.3,56.61,55.95,56.17,5578144,GIS
2017-08-02,55.21,56.79,54.7222,56.07,6152928,GIS
2017-08-03,56.08,56.51,56.02,56.22,3970564,GIS
2017-08-04,56.3,56.61,55.95,56.17,5578344,GIS
2017-08-07,56.18,56.55,56.03,56.38,3412634,GIS
2017-08-08,56.19,56.32,55.74,55.78,3124881,GIS
2017-08-09,55.72,55.89,55.62,55.77,2660428,GIS
2017-08-10,55.52,56.44,55.51,56.29,3668153,GIS
2017-08-11,56.25,56.99,56.12,56.59,3702017,GIS
2017-08-14,56.72,57.55,56.68,57.4,3509594,GIS
2017-08-15,57.33,57.57,57.25,57.31,4509542,GIS
2017-08-16,57.31,57.725,57.23,57.53,2792844,GIS
2017-08-17,57.48,57.84,57.36,57.57,4338344,GIS
2017-08-18,57.48,57.53,57.04,57.14,4595632,GIS
2017-08-21,57.15,57.6,57.1,57.29,2914816,GIS
2017-08-22,57.2,57.61,57.15,57.5,1926803,GIS
2017-08-23,57.42,57.79,57.39,57.68,3344089,GIS
2017-08-24,57.39,57.45,55.63,55.68,4606488,GIS
2017-08-25,56.03,56.03,55.01,55.02,3735613,GIS
2017-08-28,55.05,55.07,54.16,54.28,3675518,GIS
2017-08-29,54.41,54.41,53.895,53.93,4260868,GIS
2017-08-30,53.95,54.12,53.43,53.75,3923453,GIS
2017-08-31,53.42,53.8,52.76,53.26,6367691,GIS
2017-09-01,53.26,54.12,53.26,53.72,3912688,GIS
2017-09-05,53.76,54.06,53.38,53.72,4258669,GIS
2017-09-06,53.88,54.73,53.6,54.7,5715961,GIS
2017-09-07,54.42,54.98,54.09,54.66,4754116,GIS
2017-09-08,54.66,55.74,54.57,55.35,3388949,GIS
2017-09-11,55.58,56.065,55.47,55.78,2869537,GIS
2017-09-12,55.84,56.205,55.38,55.56,2900440,GIS
2017-09-13,55.5,55.86,55.23,55.29,2253829,GIS
2017-09-14,55.15,55.26,54.67,55.05,3128086,GIS
2017-09-15,55.04,55.85,54.93,55.8,4350245,GIS
2017-09-18,55.82,56.54,55.7,56.43,4519780,GIS
2017-09-19,56.18,56.3,55.19,55.38,6223886,GIS
2017-09-20,51.75,53.22,50.4,52.17,16077002,GIS
2017-09-21,52.07,52.5,51.39,51.69,6509632,GIS
2017-09-22,51.8,52.175,51.06,51.23,4499061,GIS
2017-09-25,51.23,52.43,51.22,52.27,4141428,GIS
2017-09-26,52.3,52.45,51.86,51.97,2782908,GIS
2017-09-27,51.94,52.465,51.39,52.43,4358800,GIS
2017-09-28,52.13,52.88,52.0,52.26,2755449,GIS
2017-09-29,52.46,52.72,51.74,51.76,4430735,GIS
2017-10-02,51.57,51.97,51.21,51.81,4336097,GIS
2017-10-03,51.87,51.87,51.29,51.32,3435750,GIS
2017-10-04,51.32,52.82,51.08,52.01,5458922,GIS
2017-10-05,52.03,52.56,51.9646,52.09,3229930,GIS
2017-10-06,51.73,51.84,51.31,51.4,2606053,GIS
2017-10-09,51.44,51.52,50.125,50.19,4797960,GIS
2017-10-10,50.42,50.96,50.34,50.95,3458656,GIS
2017-10-11,50.97,51.2701,50.645,50.87,3992819,GIS
2017-10-12,50.86,51.57,50.76,51.27,3399201,GIS
2017-10-13,51.45,51.55,51.31,51.53,3619408,GIS
2017-10-16,51.53,51.88,51.43,51.81,2650720,GIS
2017-10-17,51.81,51.85,51.31,51.7,3049523,GIS
2017-10-18,51.68,52.48,51.27,52.25,5963096,GIS
2017-10-19,52.11,52.3,51.56,52.03,3903910,GIS
2017-10-20,52.11,52.13,51.69,52.01,3372367,GIS
2017-10-23,52.11,52.34,51.59,51.67,2992273,GIS
2017-10-24,51.8,52.06,51.6108,51.79,3048978,GIS
2017-10-25,51.67,51.76,51.155,51.54,2426519,GIS
2017-10-26,51.59,52.04,51.31,51.76,3248498,GIS
2017-10-27,51.8,51.83,51.23,51.57,2096654,GIS
2017-10-30,51.76,51.81,50.44,50.66,5329382,GIS
2017-10-31,51.06,52.2,51.06,51.92,4668293,GIS
2017-11-01,51.98,52.34,51.57,52.03,2647677,GIS
2017-11-02,51.97,52.11,51.4,51.76,2665369,GIS
2017-11-03,51.61,51.8,51.245,51.34,1955007,GIS
2017-11-06,51.08,51.19,50.08,50.1,3778867,GIS
2017-11-07,50.07,51.03,49.65,50.97,3656255,GIS
2017-11-08,51.49,52.25,51.38,52.24,3989852,GIS
2017-11-09,52.06,52.61,51.71,51.78,3907576,GIS
2017-11-10,51.58,53.4,51.5,53.28,5058960,GIS
2017-11-13,53.02,53.59,52.74,52.97,3453818,GIS
2017-11-14,53.06,54.28,53.03,54.12,5395448,GIS
2017-11-15,53.95,54.41,52.5,52.53,4863973,GIS
2017-11-16,52.78,53.77,52.73,53.67,3355327,GIS
2017-11-17,53.49,53.93,53.38,53.72,4463464,GIS
2017-11-20,53.69,54.47,53.66,54.24,3728141,GIS
2017-11-21,53.83,54.12,53.34,53.52,3928832,GIS
2017-11-22,53.41,53.67,53.21,53.65,2186533,GIS
2017-11-24,53.84,53.98,53.58,53.65,1036309,GIS
2017-11-27,53.67,54.18,53.42,54.05,3057966,GIS
2017-11-28,54.2,54.85,53.88,54.84,3947851,GIS
2017-11-29,54.79,56.56,54.78,56.34,5637692,GIS
2017-11-30,56.32,56.96,55.71,56.56,6381557,GIS
2017-12-01,56.51,56.66,55.29,56.46,4289523,GIS
2017-12-04,56.65,57.93,56.5,57.86,6296127,GIS
2017-12-05,57.9,58.09,56.78,57.25,4209849,GIS
2017-12-06,57.2,57.63,57.0618,57.41,2973445,GIS
2017-12-07,57.2,57.235,56.5299,56.69,3129914,GIS
2017-12-08,56.71,56.71,55.47,55.84,3990977,GIS
2017-12-11,55.65,55.93,55.38,55.89,3303354,GIS
2017-12-12,56.04,56.36,55.97,56.06,2785872,GIS
2017-12-13,56.06,56.58,55.84,56.47,4274093,GIS
2017-12-14,56.36,56.48,56.12,56.13,2842661,GIS
2017-12-15,56.39,57.17,56.16,56.89,9335774,GIS
2017-12-18,57.61,58.1,57.43,57.8,5170358,GIS
2017-12-19,58.01,58.38,57.56,57.63,5604918,GIS
2017-12-20,58.19,59.03,56.63,58.76,6879052,GIS
2017-12-21,58.97,60.08,58.78,59.53,7547633,GIS
2017-12-22,59.935,60.19,59.63,60.13,6498053,GIS
2017-12-26,60.04,60.32,59.95,60.12,2224648,GIS
2017-12-27,60.0,60.59,59.931,60.18,2292376,GIS
2017-12-28,60.1,60.17,59.34,59.55,2237846,GIS
2017-12-29,59.49,60.1499,59.28,59.29,2450737,GIS
2018-01-02,59.43,59.51,58.55,59.04,4103635,GIS
2018-01-03,59.59,59.62,58.71,58.73,3119550,GIS
2018-01-04,59.01,59.61,58.63,59.41,3211123,GIS
2018-01-05,59.58,59.95,59.32,59.92,2308062,GIS
2018-01-08,59.78,60.2,59.57,60.12,3332690,GIS
2018-01-09,59.68,59.68,59.2,59.32,2865728,GIS
2018-01-10,58.89,58.955,58.36,58.63,3097204,GIS
2018-01-11,58.7,58.785,57.92,58.09,2878463,GIS
2018-01-12,58.27,58.3365,57.7292,57.85,2585259,GIS
2018-01-16,57.97,58.75,57.9,58.43,3961495,GIS
2018-01-17,58.67,59.49,58.49,59.12,3186485,GIS
2018-01-18,59.23,59.23,58.37,58.66,2298759,GIS
2018-01-19,58.86,59.556,58.63,59.11,4130381,GIS
2018-01-22,59.18,59.79,58.99,59.77,3154723,GIS
2018-01-23,59.51,60.06,59.18,59.79,2682866,GIS
2018-01-24,59.92,60.12,59.72,59.72,4391280,GIS
2018-01-25,59.93,60.69,59.55,60.14,2352284,GIS
2018-01-26,60.15,60.2,59.4,60.2,5439049,GIS
2018-01-29,60.35,60.49,59.52,59.58,2263368,GIS
2018-01-30,59.43,59.95,58.57,58.58,3177035,GIS
2018-01-31,58.65,58.93,58.22,58.49,3535157,GIS
2018-02-01,58.9,59.01,57.715,57.88,3538593,GIS
2018-02-02,57.59,57.6,55.88,55.95,4130248,GIS
2018-02-05,55.83,56.335,54.01,54.01,4534567,GIS
2018-02-06,53.49,55.8538,52.96,55.78,5553289,GIS
2018-02-07,55.47,56.24,54.62,54.65,3503015,GIS
2013-02-08,12.35,12.48,12.11,12.28,18009413,GLW
2013-02-11,12.32,12.48,12.27,12.44,10352591,GLW
2013-02-12,12.46,12.69,12.45,12.57,13459412,GLW
2013-02-13,12.61,12.82,12.59,12.78,17233595,GLW
2013-02-14,12.76,12.99,12.69,12.95,16363707,GLW
2013-02-15,12.97,12.98,12.73,12.79,14372591,GLW
2013-02-19,12.83,12.95,12.83,12.9,13870108,GLW
2013-02-20,12.92,12.94,12.58,12.63,11496899,GLW
2013-02-21,12.59,12.63,12.42,12.51,13285985,GLW
2013-02-22,12.58,12.65,12.55,12.61,6884578,GLW
2013-02-25,12.68,12.75,12.35,12.35,12157421,GLW
2013-02-26,12.33,12.44,12.2,12.29,14353218,GLW
2013-02-27,12.29,12.61,12.25,12.59,9534984,GLW
2013-02-28,12.6,12.75,12.57,12.61,12514611,GLW
2013-03-01,12.47,12.54,12.31,12.52,8935001,GLW
2013-03-04,12.49,12.5,12.29,12.38,13079153,GLW
2013-03-05,12.46,12.6,12.37,12.52,12336495,GLW
2013-03-06,12.56,12.64,12.45,12.56,9816366,GLW
2013-03-07,12.66,12.68,12.53,12.66,7641683,GLW
2013-03-08,12.74,12.77,12.61,12.71,11898481,GLW
2013-03-11,12.71,12.77,12.58,12.63,9174135,GLW
2013-03-12,12.63,12.8,12.61,12.67,9535918,GLW
2013-03-13,12.72,12.74,12.61,12.64,8081866,GLW
2013-03-14,12.66,12.82,12.61,12.81,9723119,GLW
2013-03-15,12.74,12.92,12.65,12.92,18598088,GLW
2013-03-18,12.76,12.925,12.655,12.85,17277563,GLW
2013-03-19,12.88,12.96,12.73,12.83,14674979,GLW
2013-03-20,12.89,13.25,12.87,13.18,19254456,GLW
2013-03-21,13.15,13.165,12.92,12.99,12560467,GLW
2013-03-22,13.03,13.12,12.9301,13.05,9341705,GLW
2013-03-25,13.11,13.15,12.9542,13.01,11341746,GLW
2013-03-26,13.08,13.2,12.99,13.11,15027328,GLW
2013-03-27,13.03,13.18,13.0,13.15,12858942,GLW
2013-03-28,13.18,13.35,13.13,13.33,11638763,GLW
2013-04-01,13.35,13.4,13.1701,13.33,13569425,GLW
2013-04-02,13.31,13.4,13.25,13.33,10571948,GLW
2013-04-03,13.3,13.44,13.28,13.34,14961657,GLW
2013-04-04,13.34,13.49,13.32,13.34,10232025,GLW
2013-04-05,13.12,13.36,12.98,13.31,15349569,GLW
2013-04-08,13.33,13.39,13.235,13.35,11858351,GLW
2013-04-09,13.35,13.44,13.28,13.35,14206521,GLW
2013-04-10,13.39,13.47,13.35,13.4,13222250,GLW
2013-04-11,13.41,13.45,13.27,13.37,12965294,GLW
2013-04-12,13.35,13.37,13.21,13.3,14513599,GLW
2013-04-15,13.25,13.26,13.09,13.13,18761817,GLW
2013-04-16,13.2,13.2,13.1,13.18,9790612,GLW
2013-04-17,13.09,13.18,12.89,12.96,18552629,GLW
2013-04-18,12.96,13.11,12.77,13.06,22185194,GLW
2013-04-19,13.07,13.1,12.84,12.84,14828574,GLW
2013-04-22,12.86,12.86,12.64,12.82,10634438,GLW
2013-04-23,12.86,13.13,12.76,13.13,11486030,GLW
2013-04-24,13.5,13.95,13.41,13.85,34441736,GLW
2013-04-25,13.92,14.41,13.88,14.23,24422455,GLW
2013-04-26,14.24,14.29,14.01,14.23,9655098,GLW
2013-04-29,14.35,14.55,14.3,14.41,16582725,GLW
2013-04-30,14.39,14.5,14.24,14.5,11662917,GLW
2013-05-01,14.45,14.5,14.26,14.33,8027534,GLW
2013-05-02,14.3,14.43,14.25,14.37,7558304,GLW
2013-05-03,14.5,14.99,14.48,14.87,17347619,GLW
2013-05-06,14.84,15.0,14.81,14.88,10698236,GLW
2013-05-07,14.93,14.95,14.78,14.87,7029976,GLW
2013-05-08,14.85,14.9,14.73,14.88,14550455,GLW
2013-05-09,14.83,15.25,14.83,15.06,14643570,GLW
2013-05-10,15.03,15.23,15.02,15.1,9141551,GLW
2013-05-13,15.36,15.495,15.16,15.24,12370664,GLW
2013-05-14,15.27,15.53,15.23,15.53,13370493,GLW
2013-05-15,15.53,15.71,15.4,15.68,11219237,GLW
2013-05-16,15.67,15.77,15.31,15.45,14200377,GLW
2013-05-17,15.42,16.14,15.39,16.14,24333190,GLW
2013-05-20,16.06,16.43,16.05,16.31,19384190,GLW
2013-05-21,16.3,16.32,16.01,16.19,14819989,GLW
2013-05-22,16.2,16.3401,15.65,15.8,14335166,GLW
2013-05-23,15.36,15.79,15.23,15.75,13630849,GLW
2013-05-24,15.6,15.74,15.51,15.66,10226517,GLW
2013-05-28,15.73,15.967,15.71,15.76,10188651,GLW
2013-05-29,15.52,15.7,15.47,15.59,11165360,GLW
2013-05-30,15.53,15.73,15.52,15.59,9875262,GLW
2013-05-31,15.54,15.71,15.37,15.37,10291209,GLW
2013-06-03,15.42,15.7,15.38,15.7,12680019,GLW
2013-06-04,15.66,15.79,15.43,15.57,11310201,GLW
2013-06-05,15.5,15.5,14.96,14.99,18431204,GLW
2013-06-06,15.02,15.1,14.82,15.01,18588154,GLW
2013-06-07,15.1,15.41,15.1,15.38,15014030,GLW
2013-06-10,15.42,15.4489,15.17,15.22,10070675,GLW
2013-06-11,15.09,15.23,14.97,14.99,8978299,GLW
2013-06-12,15.09,15.13,14.75,14.78,9574824,GLW
2013-06-13,14.7,15.18,14.52,15.09,11532936,GLW
2013-06-14,15.12,15.15,14.89,14.92,7531808,GLW
2013-06-17,15.01,15.21,14.98,15.11,7969738,GLW
2013-06-18,15.1,15.22,15.09,15.19,10244537,GLW
2013-06-19,15.2,15.25,14.88,14.93,13436152,GLW
2013-06-20,14.69,14.89,14.24,14.31,18669495,GLW
2013-06-21,14.43,14.44,14.12,14.26,15305150,GLW
2013-06-24,14.09,14.19,13.86,13.96,11963158,GLW
2013-06-25,14.08,14.24,13.92,14.21,9723148,GLW
2013-06-26,14.27,14.34,14.08,14.33,10055300,GLW
2013-06-27,14.42,14.49,14.28,14.3,7723517,GLW
2013-06-28,14.26,14.36,14.12,14.23,13675582,GLW
2013-07-01,14.36,14.55,14.285,14.45,6831126,GLW
2013-07-02,14.45,14.55,14.3,14.42,7492387,GLW
2013-07-03,14.31,14.31,14.1,14.28,6011242,GLW
2013-07-05,14.41,14.58,14.36,14.52,5751106,GLW
2013-07-08,14.62,14.65,14.46,14.55,6542655,GLW
2013-07-09,14.63,14.89,14.63,14.77,11628078,GLW
2013-07-10,14.79,14.88,14.66,14.8,6343667,GLW
2013-07-11,15.0,15.08,14.85,15.04,8341345,GLW
2013-07-12,15.02,15.08,14.86,15.03,8459437,GLW
2013-07-15,15.05,15.17,14.96,15.09,5687593,GLW
2013-07-16,15.07,15.14,14.87,15.02,6828274,GLW
2013-07-17,14.96,15.0,14.54,14.82,13592741,GLW
2013-07-18,14.57,14.89,14.53,14.79,10030274,GLW
2013-07-19,14.83,15.11,14.76,15.11,16081708,GLW
2013-07-22,15.15,15.17,14.9299,14.99,9306343,GLW
2013-07-23,14.98,15.1,14.915,15.02,6417621,GLW
2013-07-24,15.11,15.33,15.05,15.14,11658774,GLW
2013-07-25,15.14,15.33,15.05,15.28,9275595,GLW
2013-07-26,15.22,15.25,15.05,15.25,9573694,GLW
2013-07-29,15.27,15.45,15.233,15.39,16824601,GLW
2013-07-30,15.22,15.44,14.7,15.19,27862863,GLW
2013-07-31,15.24,15.4,15.11,15.19,14507556,GLW
2013-08-01,15.32,15.51,15.32,15.45,12931634,GLW
2013-08-02,15.44,15.455,15.34,15.4,12023932,GLW
2013-08-05,15.37,15.5,15.31,15.34,7387905,GLW
2013-08-06,15.31,15.32,14.96,15.07,14717973,GLW
2013-08-07,14.98,15.08,14.93,15.03,8584210,GLW
2013-08-08,15.04,15.2,14.935,15.13,7463918,GLW
2013-08-09,15.14,15.19,15.03,15.09,5786258,GLW
2013-08-12,15.05,15.19,15.03,15.11,5376919,GLW
2013-08-13,15.12,15.24,15.07,15.21,6503757,GLW
2013-08-14,15.23,15.27,15.09,15.12,6587254,GLW
2013-08-15,14.96,15.03,14.88,14.91,8887038,GLW
2013-08-16,14.87,15.08,14.84,15.03,12241054,GLW
2013-08-19,15.0,15.03,14.69,14.72,9496371,GLW
2013-08-20,14.73,14.75,14.415,14.47,14361321,GLW
2013-08-21,14.44,14.71,14.385,14.55,10934921,GLW
2013-08-22,14.6,14.79,14.5,14.62,7168943,GLW
2013-08-23,14.71,14.8,14.605,14.77,6857964,GLW
2013-08-26,14.76,14.92,14.75,14.75,9926855,GLW
2013-08-27,14.62,14.63,14.2,14.22,12149178,GLW
2013-08-28,14.15,14.3,14.1,14.17,7542157,GLW
2013-08-29,14.13,14.27,14.08,14.18,7773697,GLW
2013-08-30,14.18,14.205,13.94,14.04,8464968,GLW
2013-09-03,14.06,14.17,13.835,13.92,12256936,GLW
2013-09-04,13.91,14.32,13.89,14.18,13516607,GLW
2013-09-05,14.23,14.5,14.21,14.45,9632843,GLW
2013-09-06,14.48,14.5,14.23,14.4,11556169,GLW
2013-09-09,14.41,14.66,14.41,14.63,8429383,GLW
2013-09-10,14.73,14.86,14.685,14.86,9345498,GLW
2013-09-11,14.87,14.93,14.79,14.89,7728455,GLW
2013-09-12,14.88,14.89,14.395,14.49,16781232,GLW
2013-09-13,14.56,14.64,14.42,14.64,7336618,GLW
2013-09-16,14.78,14.8,14.48,14.49,12346847,GLW
2013-09-17,14.49,14.65,14.38,14.65,11418947,GLW
2013-09-18,14.73,15.09,14.7,15.02,18397623,GLW
2013-09-19,15.09,15.11,14.83,14.87,10313687,GLW
2013-09-20,14.87,14.96,14.67,14.67,13646442,GLW
2013-09-23,14.74,14.93,14.6,14.82,15072150,GLW
2013-09-24,14.79,14.93,14.76,14.88,11638388,GLW
2013-09-25,14.87,15.0,14.76,14.92,9578800,GLW
2013-09-26,14.94,15.0,14.84,14.94,10756096,GLW
2013-09-27,14.89,14.91,14.625,14.73,9651175,GLW
2013-09-30,14.58,14.7,14.47,14.59,10503797,GLW
2013-10-01,14.6,14.74,14.525,14.74,8248870,GLW
2013-10-02,14.6,14.655,14.47,14.53,12603596,GLW
2013-10-03,14.5,14.57,14.25,14.3,12940032,GLW
2013-10-04,14.27,14.65,14.27,14.63,13314063,GLW
2013-10-07,14.43,14.6,14.365,14.48,11501387,GLW
2013-10-08,14.47,14.49,14.0,14.0,16331221,GLW
2013-10-09,14.02,14.1,13.82,14.01,15462188,GLW
2013-10-10,14.23,14.47,14.1371,14.46,13483364,GLW
2013-10-11,14.27,14.45,14.17,14.45,15279982,GLW
2013-10-14,14.3,14.5,14.2,14.41,11265515,GLW
2013-10-15,14.32,14.5,14.18,14.27,12971309,GLW
2013-10-16,14.35,14.47,14.31,14.42,13352941,GLW
2013-10-17,14.36,14.885,14.36,14.83,14745429,GLW
2013-10-18,14.94,15.04,14.83,15.0,14729775,GLW
2013-10-21,15.02,15.13,14.99,15.09,8176749,GLW
2013-10-22,15.18,15.48,15.17,15.35,22781935,GLW
2013-10-23,18.04,18.07,16.73,17.52,87148002,GLW
2013-10-24,17.49,17.52,16.83,17.48,36881075,GLW
2013-10-25,17.47,17.52,17.14,17.35,15542710,GLW
2013-10-28,17.29,17.4,17.1378,17.3,10076804,GLW
2013-10-29,17.34,17.55,17.22,17.51,14496300,GLW
2013-10-30,17.655,17.7,16.92,17.0,15904308,GLW
2013-10-31,16.86,17.27,16.8,17.09,17040248,GLW
2013-11-01,17.09,17.34,17.02,17.13,10208502,GLW
2013-11-04,17.21,17.34,17.15,17.26,10079411,GLW
2013-11-05,16.63,16.82,16.45,16.5,24345289,GLW
2013-11-06,16.53,16.59,16.31,16.55,12356716,GLW
2013-11-07,16.57,16.6899,16.22,16.31,13159138,GLW
2013-11-08,16.34,16.61,16.24,16.58,13788502,GLW
2013-11-11,16.57,16.65,16.46,16.59,7464783,GLW
2013-11-12,16.57,16.84,16.54,16.73,11422528,GLW
2013-11-13,16.57,16.97,16.54,16.85,12199294,GLW
2013-11-14,16.87,16.99,16.64,16.79,13278732,GLW
2013-11-15,16.85,17.01,16.82,17.01,14419046,GLW
2013-11-18,16.97,17.08,16.7,16.78,10751427,GLW
2013-11-19,16.77,17.02,16.76,16.86,9312524,GLW
2013-11-20,16.88,17.08,16.755,16.84,7963166,GLW
2013-11-21,16.91,17.22,16.91,17.14,9605811,GLW
2013-11-22,17.12,17.26,16.94,17.26,10401322,GLW
2013-11-25,17.28,17.32,17.0,17.08,8277924,GLW
2013-11-26,17.08,17.26,16.98,17.08,12868802,GLW
2013-11-27,17.08,17.19,17.07,17.17,5739069,GLW
2013-11-29,17.16,17.2,16.98,17.08,4489869,GLW
2013-12-02,17.08,17.25,17.01,17.06,10191129,GLW
2013-12-03,16.98,16.98,16.63,16.78,15031255,GLW
2013-12-04,16.72,16.93,16.63,16.78,11231466,GLW
2013-12-05,16.73,16.86,16.63,16.63,19715156,GLW
2013-12-06,16.84,17.16,16.84,17.11,10788923,GLW
2013-12-09,17.09,17.13,16.97,17.02,7602818,GLW
2013-12-10,17.03,17.37,17.02,17.26,8807490,GLW
2013-12-11,17.21,17.24,16.89,16.94,12758613,GLW
2013-12-12,16.79,17.055,16.77,17.01,10629851,GLW
2013-12-13,17.13,17.15,16.86,16.88,9572693,GLW
2013-12-16,16.98,17.105,16.94,17.05,7725376,GLW
2013-12-17,17.15,17.24,17.13,17.22,10024152,GLW
2013-12-18,17.15,17.42,17.05,17.37,11490850,GLW
2013-12-19,17.38,17.48,17.35,17.42,7637218,GLW
2013-12-20,17.4,17.65,17.36,17.43,15861914,GLW
2013-12-23,17.46,17.68,17.46,17.56,6694245,GLW
2013-12-24,17.58,17.72,17.58,17.64,2769422,GLW
2013-12-26,17.65,17.76,17.64,17.73,6314057,GLW
2013-12-27,17.75,17.85,17.73,17.77,4206906,GLW
2013-12-30,17.75,17.84,17.7274,17.78,5497140,GLW
2013-12-31,17.8,17.89,17.761,17.82,5144363,GLW
2014-01-02,17.74,17.81,17.62,17.77,7571718,GLW
2014-01-03,17.77,17.96,17.769,17.89,7592073,GLW
2014-01-06,17.99,18.0,17.68,17.73,15343360,GLW
2014-01-07,17.76,18.0,17.74,17.84,9730161,GLW
2014-01-08,17.86,17.98,17.73,17.98,9015969,GLW
2014-01-09,18.01,18.16,17.95,18.0,8262268,GLW
2014-01-10,18.09,18.325,18.06,18.29,9828919,GLW
2014-01-13,18.27,18.33,17.97,18.02,10196441,GLW
2014-01-14,18.04,18.49,18.04,18.49,10475343,GLW
2014-01-15,18.46,18.58,18.33,18.41,9358711,GLW
2014-01-16,18.41,18.61,18.37,18.51,8110396,GLW
2014-01-17,18.55,18.81,18.53,18.77,11381476,GLW
2014-01-21,18.88,18.895,18.63,18.76,11635393,GLW
2014-01-22,18.76,19.12,18.6875,19.0,11532803,GLW
2014-01-23,18.85,19.02,18.77,18.98,15890953,GLW
2014-01-24,18.77,18.77,18.17,18.21,19275825,GLW
2014-01-27,18.28,18.55,18.05,18.22,20673080,GLW
2014-01-28,16.97,17.64,16.55,17.1,41320721,GLW
2014-01-29,17.0,17.36,16.95,17.16,15090565,GLW
2014-01-30,17.29,17.5,17.25,17.38,9301155,GLW
2014-01-31,17.15,17.37,17.1,17.21,12660945,GLW
2014-02-03,17.29,17.34,16.9,17.05,19568229,GLW
2014-02-04,17.1,17.25,16.99,17.19,12050374,GLW
2014-02-05,17.17,17.65,17.13,17.55,14424184,GLW
2014-02-06,17.55,18.115,17.51,18.08,18087473,GLW
2014-02-07,18.06,18.413,17.92,18.36,17389768,GLW
2014-02-10,18.32,18.59,18.27,18.43,12893927,GLW
2014-02-11,18.38,18.96,18.38,18.8,15491117,GLW
2014-02-12,18.81,19.08,18.8,19.01,10749486,GLW
2014-02-13,18.82,19.1,18.75,19.09,9019759,GLW
2014-02-14,19.0,19.22,19.0,19.11,10025141,GLW
2014-02-18,19.05,19.19,18.98,19.08,13754508,GLW
2014-02-19,18.98,19.1,18.91,18.92,11401141,GLW
2014-02-20,18.95,19.11,18.92,19.0,8443269,GLW
2014-02-21,19.0,19.135,18.95,19.07,12835042,GLW
2014-02-24,19.04,19.44,19.03,19.31,12403786,GLW
2014-02-25,19.31,19.36,19.12,19.28,8853209,GLW
2014-02-26,19.17,19.35,19.13,19.27,8092221,GLW
2014-02-27,19.13,19.35,19.13,19.34,9252723,GLW
2014-02-28,19.32,19.38,19.04,19.27,11578496,GLW
2014-03-03,18.99,19.15,18.84,19.04,8396360,GLW
2014-03-04,19.39,19.5,19.195,19.5,20544887,GLW
2014-03-05,19.5,19.82,19.36,19.66,11179142,GLW
2014-03-06,19.73,19.77,19.5,19.54,13693497,GLW
2014-03-07,19.68,19.78,19.57,19.64,8485566,GLW
2014-03-10,19.58,19.64,19.26,19.39,11030236,GLW
2014-03-11,19.41,19.53,19.155,19.26,8339703,GLW
2014-03-12,19.17,19.38,19.13,19.3,8513962,GLW
2014-03-13,19.33,19.51,19.1,19.17,8771363,GLW
2014-03-14,19.05,19.12,18.8,18.87,13638365,GLW
2014-03-17,18.96,19.19,18.94,19.13,12153157,GLW
2014-03-18,19.13,19.41,19.13,19.31,8087350,GLW
2014-03-19,19.25,19.31,18.913,19.04,13186841,GLW
2014-03-20,19.03,19.665,19.03,19.42,12860894,GLW
2014-03-21,19.58,19.69,19.44,19.52,19273588,GLW
2014-03-24,19.61,19.695,19.33,19.61,10662748,GLW
2014-03-25,19.69,20.24,19.64,20.06,21216934,GLW
2014-03-26,20.34,20.69,20.3,20.43,19411291,GLW
2014-03-27,20.43,20.75,20.22,20.46,11889687,GLW
2014-03-28,20.5,20.75,20.37,20.61,9459093,GLW
2014-03-31,20.66,20.99,20.66,20.82,11764380,GLW
2014-04-01,20.9,21.1,20.89,20.97,9523832,GLW
2014-04-02,20.99,21.47,20.9,21.36,14586557,GLW
2014-04-03,21.42,21.76,21.39,21.59,15741039,GLW
2014-04-04,21.73,21.77,21.15,21.35,14030584,GLW
2014-04-07,21.27,21.36,21.06,21.1,10383051,GLW
2014-04-08,21.065,21.2636,20.88,21.01,14925250,GLW
2014-04-09,20.99,21.24,20.99,21.16,10109139,GLW
2014-04-10,21.19,21.2899,20.72,20.77,11011831,GLW
2014-04-11,20.33,20.64,20.28,20.38,17334390,GLW
2014-04-14,20.29,20.53,20.2345,20.53,9443395,GLW
2014-04-15,20.6,20.64,20.25,20.55,10582131,GLW
2014-04-16,20.71,20.84,20.64,20.73,11221357,GLW
2014-04-17,20.7,21.05,20.66,21.04,11158246,GLW
2014-04-21,20.98,21.15,20.82,21.02,7441609,GLW
2014-04-22,21.04,21.35,21.02,21.23,7460508,GLW
2014-04-23,21.19,21.26,20.95,21.15,7700784,GLW
2014-04-24,21.3,21.335,21.03,21.19,7533689,GLW
2014-04-25,21.14,21.14,20.67,20.74,14563424,GLW
2014-04-28,21.3,21.3,20.35,20.97,17078012,GLW
2014-04-29,20.91,21.1,20.83,20.86,11222667,GLW
2014-04-30,20.17,20.98,20.17,20.91,11067700,GLW
2014-05-01,20.91,21.24,20.87,21.06,8491659,GLW
2014-05-02,20.98,21.19,20.95,20.99,8210556,GLW
2014-05-05,20.87,20.96,20.66,20.95,8313927,GLW
2014-05-06,20.9299,20.94,20.6,20.66,12821063,GLW
2014-05-07,20.7,20.88,20.6333,20.88,9051881,GLW
2014-05-08,20.79,21.13,20.76,20.82,11041571,GLW
2014-05-09,20.79,20.84,20.61,20.74,28638487,GLW
2014-05-12,20.88,21.42,20.81,21.42,11073611,GLW
2014-05-13,21.48,21.68,21.27,21.3,9807492,GLW
2014-05-14,21.31,21.38,21.11,21.19,6487383,GLW
2014-05-15,21.17,21.228,20.85,20.96,9632591,GLW
2014-05-16,20.94,21.1,20.81,20.95,10922185,GLW
2014-05-19,21.34,21.34,20.94,21.01,6894417,GLW
2014-05-20,21.14,21.18,20.895,21.07,7770510,GLW
2014-05-21,21.11,21.31,20.98,21.15,7332836,GLW
2014-05-22,21.19,21.41,21.16,21.22,6342324,GLW
2014-05-23,21.22,21.455,21.15,21.33,6848276,GLW
2014-05-27,21.42,21.6,21.31,21.44,9587428,GLW
2014-05-28,21.44,21.56,21.26,21.26,6588246,GLW
2014-05-29,21.37,21.5,21.27,21.4,5540728,GLW
2014-05-30,21.35,21.45,21.23,21.3,9798856,GLW
2014-06-02,21.29,21.47,21.25,21.3,6320867,GLW
2014-06-03,21.23,21.43,21.22,21.41,7899256,GLW
2014-06-04,21.36,21.44,21.29,21.36,4770992,GLW
2014-06-05,21.38,21.59,21.27,21.58,5804989,GLW
2014-06-06,21.59,21.73,21.47,21.57,7470732,GLW
2014-06-09,21.52,21.6,21.36,21.46,5409431,GLW
2014-06-10,21.45,21.58,21.35,21.58,7615821,GLW
2014-06-11,21.5,21.61,21.4,21.45,5712785,GLW
2014-06-12,21.44,21.47,20.94,21.0,10003834,GLW
2014-06-13,20.99,21.3,20.99,21.2,6026713,GLW
2014-06-16,21.2,21.34,21.035,21.11,5711474,GLW
2014-06-17,21.03,21.35,20.91,21.28,6873546,GLW
2014-06-18,21.23,21.485,21.08,21.45,5698454,GLW
2014-06-19,21.46,21.67,21.43,21.67,5623087,GLW
2014-06-20,21.77,21.99,21.73,21.85,12941313,GLW
2014-06-23,21.87,21.89,21.685,21.76,5976653,GLW
2014-06-24,21.82,22.2,21.78,21.8,10559397,GLW
2014-06-25,21.84,22.04,21.8,22.0,7957127,GLW
2014-06-26,22.04,22.06,21.64,21.75,7170587,GLW
2014-06-27,21.71,22.06,21.7,22.0,12245199,GLW
2014-06-30,21.96,22.055,21.85,21.95,7189032,GLW
2014-07-01,22.06,22.17,22.01,22.08,6746714,GLW
2014-07-02,22.05,22.245,21.91,21.98,7066210,GLW
2014-07-03,22.08,22.37,22.03,22.33,5100691,GLW
2014-07-07,22.17,22.34,22.14,22.27,4508243,GLW
2014-07-08,22.27,22.31,21.88,21.94,6551138,GLW
2014-07-09,21.98,22.21,21.97,22.02,5176452,GLW
2014-07-10,21.78,21.85,21.55,21.63,9318490,GLW
2014-07-11,21.63,21.71,21.56,21.69,5087316,GLW
2014-07-14,21.8,22.01,21.8,21.91,6419253,GLW
2014-07-15,21.97,22.09,21.9,21.96,7525558,GLW
2014-07-16,22.06,22.1,21.78,21.82,11156197,GLW
2014-07-17,21.59,21.85,21.525,21.83,9736934,GLW
2014-07-18,21.59,21.85,21.525,21.83,9736934,GLW
2014-07-21,21.83,21.97,21.78,21.92,3871761,GLW
2014-07-22,21.97,22.25,21.95,22.17,4525864,GLW
2014-07-23,22.12,22.23,22.05,22.18,4070268,GLW
2014-07-24,22.22,22.26,22.03,22.09,5157209,GLW
2014-07-25,22.05,22.12,21.97,22.02,3688985,GLW
2014-07-28,22.0,22.09,21.8,22.05,5937522,GLW
2014-07-29,21.04,21.1,19.83,20.0,30121123,GLW
2014-07-30,20.1,20.11,19.57,19.87,13123284,GLW
2014-07-31,19.63,19.88,19.61,19.65,13197599,GLW
2014-08-01,19.62,19.945,19.56,19.88,11729307,GLW
2014-08-04,19.92,20.1001,19.76,20.05,8001958,GLW
2014-08-05,19.98,20.09,19.815,19.88,8540209,GLW
2014-08-06,19.75,20.0,19.7,19.79,6841788,GLW
2014-08-07,19.94,20.02,19.61,19.68,5317709,GLW
2014-08-08,19.68,19.94,19.6217,19.94,5975983,GLW
2014-08-11,20.03,20.25,20.0,20.12,4825803,GLW
2014-08-12,20.1,20.22,20.01,20.19,4395364,GLW
2014-08-13,20.3,20.39,20.17,20.32,4511809,GLW
2014-08-14,20.29,20.4,20.21,20.26,5235659,GLW
2014-08-15,20.33,20.38,19.9,20.16,8644202,GLW
2014-08-18,20.29,20.42,20.285,20.37,5286662,GLW
2014-08-19,20.36,20.38,20.0,20.34,10518120,GLW
2014-08-20,20.27,20.76,20.13,20.7,11470738,GLW
2014-08-21,20.73,20.84,20.61,20.65,7693448,GLW
2014-08-22,20.63,20.69,20.43,20.54,5400105,GLW
2014-08-25,20.61,20.77,20.59,20.63,3913866,GLW
2014-08-26,20.7,21.04,20.7,20.74,6036859,GLW
2014-08-27,20.68,20.78,20.44,20.49,5699532,GLW
2014-08-28,20.4,20.69,20.35,20.57,4251403,GLW
2014-08-29,20.55,20.86,20.53,20.86,7647463,GLW
2014-09-02,20.88,20.98,20.75,20.97,6270163,GLW
2014-09-03,20.99,21.07,20.91,21.0,6446819,GLW
2014-09-04,21.0,21.42,20.95,21.12,10544033,GLW
2014-09-05,21.09,21.29,21.0,21.29,5868607,GLW
2014-09-08,21.25,21.28,20.98,21.11,6185484,GLW
2014-09-09,21.23,21.38,20.93,20.99,10347066,GLW
2014-09-10,21.0,21.21,20.9332,21.02,5274459,GLW
2014-09-11,20.99,21.1,20.775,20.94,6858391,GLW
2014-09-12,20.88,20.905,20.6,20.73,5260492,GLW
2014-09-15,20.69,20.7,20.36,20.6,5700572,GLW
2014-09-16,20.53,20.77,20.51,20.64,4831037,GLW
2014-09-17,20.65,20.85,20.58,20.71,5495976,GLW
2014-09-18,20.76,20.8,20.68,20.75,4431971,GLW
2014-09-19,20.86,20.89,20.39,20.4,11742497,GLW
2014-09-22,20.33,20.35,20.13,20.23,5412587,GLW
2014-09-23,20.16,20.2,19.94,19.94,9465902,GLW
2014-09-24,19.93,20.2,19.92,20.19,5211974,GLW
2014-09-25,20.18,20.19,19.8,19.81,6130214,GLW
2014-09-26,19.89,19.91,19.72,19.87,4952321,GLW
2014-09-29,19.69,19.7,19.43,19.55,7491115,GLW
2014-09-30,19.63,19.66,19.23,19.34,8926848,GLW
2014-10-01,19.27,19.31,18.79,18.8,14990801,GLW
2014-10-02,18.75,18.89,18.32,18.7,12836933,GLW
2014-10-03,18.82,19.01,18.805,18.93,8011875,GLW
2014-10-06,18.96,19.47,18.91,19.17,13546179,GLW
2014-10-07,19.05,19.09,18.69,18.69,7723566,GLW
2014-10-08,18.77,18.99,18.3901,18.96,9357091,GLW
2014-10-09,18.94,19.01,18.57,18.58,8325662,GLW
2014-10-10,18.53,18.595,18.16,18.17,7983853,GLW
2014-10-13,18.14,18.24,17.63,17.64,11013544,GLW
2014-10-14,17.46,17.83,17.27,17.57,11794574,GLW
2014-10-15,17.21,17.63,17.03,17.56,11713397,GLW
2014-10-16,17.21,17.735,17.12,17.5,10893935,GLW
2014-10-17,17.67,18.0,17.64,17.75,8524358,GLW
2014-10-20,17.7,18.1,17.7,18.08,5926195,GLW
2014-10-21,18.28,18.57,18.23,18.53,8099853,GLW
2014-10-22,18.6,18.745,18.4,18.41,7514680,GLW
2014-10-23,18.65,18.85,18.58,18.68,5304953,GLW
2014-10-24,18.71,18.83,18.5,18.8,5121910,GLW
2014-10-27,18.76,18.91,18.57,18.85,7395389,GLW
2014-10-28,18.21,19.7,18.15,19.6,18359619,GLW
2014-10-29,19.77,20.195,19.6,19.89,11386602,GLW
2014-10-30,19.9,20.21,19.85,20.07,8066735,GLW
2014-10-31,20.44,20.51,20.19,20.43,10747361,GLW
2014-11-03,20.41,20.73,20.4,20.55,10317990,GLW
2014-11-04,20.53,20.68,20.4,20.68,10985702,GLW
2014-11-05,20.78,20.82,20.56,20.76,6616022,GLW
2014-11-06,20.84,20.9,20.61,20.68,9340359,GLW
2014-11-07,20.69,20.76,20.45,20.55,13174765,GLW
2014-11-10,20.6,20.88,20.58,20.8,6707338,GLW
2014-11-11,20.8,20.86,20.68,20.81,5529421,GLW
2014-11-12,20.6,20.795,20.5,20.71,4135518,GLW
2014-11-13,20.66,20.715,20.21,20.35,8660342,GLW
2014-11-14,20.3,20.48,20.26,20.41,6631425,GLW
2014-11-17,20.4,20.4,20.26,20.36,4271616,GLW
2014-11-18,20.38,20.565,20.35,20.42,6255731,GLW
2014-11-19,20.36,20.52,20.18,20.47,7736433,GLW
2014-11-20,20.4,20.75,20.3399,20.61,6163090,GLW
2014-11-21,20.81,20.94,20.726,20.92,9339687,GLW
2014-11-24,20.92,21.0,20.795,20.98,6336707,GLW
2014-11-25,21.0,21.11,20.98,21.02,7385793,GLW
2014-11-26,21.02,21.1,20.96,21.07,4070012,GLW
2014-11-28,20.9,20.99,20.74,20.91,5493716,GLW
2014-12-01,20.9,20.99,20.74,20.91,5494016,GLW
2014-12-02,20.88,21.12,20.85,21.01,5781710,GLW
2014-12-03,21.02,21.685,20.97,21.54,14731876,GLW
2014-12-04,21.56,21.61,21.2,21.23,9738137,GLW
2014-12-05,21.27,21.46,21.25,21.34,9244359,GLW
2014-12-08,21.34,21.34,20.94,21.01,6894847,GLW
2014-12-09,20.94,21.7,20.93,21.48,16771437,GLW
2014-12-10,21.44,21.55,21.1,21.15,8513451,GLW
2014-12-11,21.28,21.55,21.12,21.19,6083937,GLW
2014-12-12,21.05,21.11,20.63,20.63,7434024,GLW
2014-12-15,20.74,20.85,20.375,20.61,6943461,GLW
2014-12-16,20.53,20.95,20.45,20.75,10766456,GLW
2014-12-17,20.78,21.34,20.63,21.29,9124146,GLW
2014-12-18,21.85,22.19,21.71,22.18,14379101,GLW
2014-12-19,22.2,22.735,22.2,22.66,14899324,GLW
2014-12-22,22.62,22.72,22.52,22.7,6941648,GLW
2014-12-23,22.74,23.27,22.74,23.14,8320346,GLW
2014-12-24,23.15,23.39,23.15,23.22,3718763,GLW
2014-12-26,23.24,23.52,23.21,23.32,4108148,GLW
2014-12-29,23.19,23.395,23.125,23.19,4630229,GLW
2014-12-30,23.0,23.25,22.9901,23.19,4239657,GLW
2014-12-31,23.3,23.44,22.91,22.93,6251551,GLW
2015-01-02,23.03,23.11,22.75,23.01,5009277,GLW
2015-01-05,22.84,22.95,22.57,22.69,7039677,GLW
2015-01-06,21.89,22.77,21.89,22.3,7835628,GLW
2015-01-07,22.48,22.77,22.345,22.62,5839899,GLW
2015-01-08,22.93,23.49,22.9,23.35,9533590,GLW
2015-01-09,23.38,23.47,23.22,23.31,6461732,GLW
2015-01-12,23.38,23.45,23.075,23.28,5866955,GLW
2015-01-13,23.41,23.89,22.95,23.15,9155936,GLW
2015-01-14,22.91,23.27,22.74,23.25,6828959,GLW
2015-01-15,23.8,23.8,23.01,23.02,9173223,GLW
2015-01-16,22.95,23.29,22.79,23.17,9960814,GLW
2015-01-20,23.35,23.36,22.92,23.15,8305289,GLW
2015-01-21,23.07,23.33,22.83,23.29,8283028,GLW
2015-01-22,23.44,23.75,23.27,23.72,6610299,GLW
2015-01-23,23.69,23.93,23.63,23.85,6603106,GLW
2015-01-26,23.75,24.12,23.54,23.91,8039633,GLW
2015-01-27,23.71,24.98,23.7,24.73,16548015,GLW
2015-01-28,24.87,25.16,24.17,24.22,14824551,GLW
2015-01-29,24.36,24.36,23.27,23.79,14157385,GLW
2015-01-30,23.65,24.15,23.61,23.77,11472405,GLW
2015-02-02,23.87,24.19,23.23,24.15,9573655,GLW
2015-02-03,24.17,24.4,23.945,24.35,9609463,GLW
2015-02-04,24.31,24.5228,24.15,24.27,9187695,GLW
2015-02-05,24.22,24.65,24.17,24.48,8666047,GLW
2015-02-06,24.5,24.65,24.17,24.21,10167112,GLW
2015-02-09,24.22,24.51,24.17,24.24,7757255,GLW
2015-02-10,24.41,24.9,24.2,24.85,8830549,GLW
2015-02-11,24.84,24.87,24.43,24.55,5990254,GLW
2015-02-12,24.63,25.05,24.61,24.86,7373194,GLW
2015-02-13,24.86,25.03,24.76,25.0,6191300,GLW
2015-02-17,24.96,25.0,24.53,24.6,6591412,GLW
2015-02-18,24.64,24.69,24.37,24.63,6260188,GLW
2015-02-19,24.6,24.75,24.5,24.65,7059068,GLW
2015-02-20,24.59,24.96,24.26,24.96,6922457,GLW
2015-02-23,24.94,24.96,24.72,24.78,4922072,GLW
2015-02-24,24.74,24.815,24.57,24.78,5006321,GLW
2015-02-25,24.58,24.72,24.43,24.6,5410474,GLW
2015-02-26,24.6,24.79,24.41,24.47,6489728,GLW
2015-02-27,24.5,24.67,24.34,24.4,7659958,GLW
2015-03-02,24.32,24.645,24.25,24.63,6901968,GLW
2015-03-03,24.57,24.87,24.48,24.6,7297586,GLW
2015-03-04,24.5,24.89,24.275,24.75,7113913,GLW
2015-03-05,24.7,24.85,24.56,24.62,4808081,GLW
2015-03-06,24.53,24.62,23.98,24.03,6211266,GLW
2015-03-09,24.04,24.14,23.6404,23.76,9646243,GLW
2015-03-10,23.58,23.58,23.04,23.05,11204561,GLW
2015-03-11,23.23,23.23,22.66,22.7,10837991,GLW
2015-03-12,22.75,23.17,22.55,23.13,10354114,GLW
2015-03-13,22.96,23.12,22.64,23.0,7769035,GLW
2015-03-16,23.17,23.73,23.14,23.71,7456117,GLW
2015-03-17,23.68,23.71,23.37,23.37,7177739,GLW
2015-03-18,23.25,23.86,23.13,23.76,6871164,GLW
2015-03-19,23.62,23.7,23.07,23.13,8291185,GLW
2015-03-20,23.19,23.6,23.17,23.39,12800943,GLW
2015-03-23,23.38,23.64,23.36,23.47,5931068,GLW
2015-03-24,23.5,23.61,23.401,23.41,6116469,GLW
2015-03-25,23.45,23.565,22.685,22.71,9335758,GLW
2015-03-26,22.61,22.62,22.25,22.47,12019873,GLW
2015-03-27,22.52,22.77,22.41,22.74,4843152,GLW
2015-03-30,22.9,23.3,22.895,23.24,6636921,GLW
2015-03-31,23.13,23.13,22.61,22.68,8067527,GLW
2015-04-01,22.62,22.66,22.19,22.25,9290231,GLW
2015-04-02,22.21,22.435,22.07,22.32,9155035,GLW
2015-04-06,22.22,22.47,22.1,22.37,8828930,GLW
2015-04-07,22.37,22.38,21.97,22.0,8084110,GLW
2015-04-08,22.04,22.175,21.76,22.06,11006739,GLW
2015-04-09,22.04,22.28,22.01,22.24,8297198,GLW
2015-04-10,22.28,22.43,22.19,22.42,6751000,GLW
2015-04-13,22.47,22.72,22.33,22.36,6653675,GLW
2015-04-14,22.39,22.49,22.08,22.34,7289701,GLW
2015-04-15,22.42,22.58,22.32,22.33,7181423,GLW
2015-04-16,22.27,22.75,22.25,22.64,9309703,GLW
2015-04-17,22.43,22.46,22.1,22.46,9955924,GLW
2015-04-20,22.58,22.92,22.53,22.68,8010917,GLW
2015-04-21,22.86,22.9,22.4,22.61,8106518,GLW
2015-04-22,22.5,22.59,22.05,22.44,7870496,GLW
2015-04-23,22.36,22.98,22.36,22.79,10749159,GLW
2015-04-24,22.85,22.87,22.44,22.52,7346387,GLW
2015-04-27,22.56,22.8,22.3,22.38,12915820,GLW
2015-04-28,22.3,22.36,21.76,22.07,16599689,GLW
2015-04-29,21.77,21.78,20.87,21.36,22635143,GLW
2015-04-30,21.28,21.435,20.7,20.93,14806761,GLW
2015-05-01,21.02,21.45,21.02,21.44,10765843,GLW
2015-05-04,21.45,21.62,21.41,21.44,6281683,GLW
2015-05-05,21.35,21.4279,20.7,20.8,11100445,GLW
2015-05-06,20.87,21.09,20.59,21.06,13314288,GLW
2015-05-07,21.04,21.19,20.9,21.04,11614411,GLW
2015-05-08,21.18,21.4,21.07,21.15,8717829,GLW
2015-05-11,21.09,21.5,21.0757,21.31,8352893,GLW
2015-05-12,21.14,21.26,20.98,20.99,5946858,GLW
2015-05-13,20.98,21.25,20.81,21.08,10999176,GLW
2015-05-14,21.25,21.39,21.12,21.37,5990959,GLW
2015-05-15,21.4,21.46,21.24,21.29,5953849,GLW
2015-05-18,21.25,21.46,21.25,21.35,7848387,GLW
2015-05-19,21.45,21.62,21.2,21.49,9458858,GLW
2015-05-20,21.43,21.76,21.37,21.59,8403616,GLW
2015-05-21,21.68,22.05,21.64,21.82,9715350,GLW
2015-05-22,21.79,21.82,21.5,21.5,7743939,GLW
2015-05-26,21.38,21.4,21.0,21.21,9092452,GLW
2015-05-27,21.19,21.21,20.89,21.13,9760685,GLW
2015-05-28,21.16,21.16,20.83,21.05,8575769,GLW
2015-05-29,21.04,21.12,20.81,20.92,9786358,GLW
2015-06-01,20.98,21.1,20.81,20.88,8118669,GLW
2015-06-02,20.86,21.0,20.82,20.85,8397599,GLW
2015-06-03,20.95,20.99,20.79,20.8,8205253,GLW
2015-06-04,20.75,20.76,20.43,20.65,12959308,GLW
2015-06-05,20.59,20.77,20.43,20.71,8754940,GLW
2015-06-08,21.2,21.2,20.7,20.76,14186295,GLW
2015-06-09,20.77,20.77,20.31,20.63,10989897,GLW
2015-06-10,20.64,21.02,20.64,21.02,12288596,GLW
2015-06-11,21.0,21.09,20.77,20.8,8644515,GLW
2015-06-12,20.68,20.84,20.545,20.75,7674298,GLW
2015-06-15,20.66,20.66,20.26,20.38,11146341,GLW
2015-06-16,20.6,20.99,20.5,20.9,14505924,GLW
2015-06-17,20.98,21.12,20.75,20.91,6967735,GLW
2015-06-18,20.99,21.2868,20.97,21.22,7743691,GLW
2015-06-19,21.17,21.1915,20.94,20.94,9573017,GLW
2015-06-22,21.11,21.14,20.91,21.06,7942210,GLW
2015-06-23,21.03,21.06,20.88,20.97,6724920,GLW
2015-06-24,20.87,20.98,20.555,20.77,13670192,GLW
2015-06-25,20.9,20.92,20.52,20.55,8793983,GLW
2015-06-26,20.51,20.6,20.33,20.33,14402300,GLW
2015-06-29,20.22,20.24,19.66,19.7,13547227,GLW
2015-06-30,19.9,20.06,19.57,19.73,15155652,GLW
2015-07-01,19.87,20.025,19.7,19.8,8697095,GLW
2015-07-02,19.86,19.97,19.64,19.7,7447585,GLW
2015-07-06,19.51,19.83,19.42,19.62,8651601,GLW
2015-07-07,19.6,19.63,19.09,19.57,14206494,GLW
2015-07-08,19.37,19.38,19.14,19.14,9430970,GLW
2015-07-09,19.46,19.59,19.12,19.16,10142404,GLW
2015-07-10,19.34,19.38,19.12,19.28,8702230,GLW
2015-07-13,18.96,19.16,18.67,19.15,17219714,GLW
2015-07-14,19.15,19.32,19.13,19.25,7544727,GLW
2015-07-15,19.3,19.31,18.97,19.06,8866874,GLW
2015-07-16,19.38,19.6201,19.33,19.54,10976983,GLW
2015-07-17,19.43,19.52,19.08,19.08,11535597,GLW
2015-07-20,19.1,19.1,18.9,18.91,9543523,GLW
2015-07-21,18.82,18.92,18.58,18.75,12235902,GLW
2015-07-22,18.64,18.85,18.46,18.78,12198895,GLW
2015-07-23,18.83,19.03,18.71,18.78,9955312,GLW
2015-07-24,18.72,18.82,18.45,18.58,11529486,GLW
2015-07-27,18.44,18.66,18.31,18.45,13062415,GLW
2015-07-28,18.65,18.71,18.06,18.37,15400247,GLW
2015-07-29,18.26,18.65,18.05,18.54,15920361,GLW
2015-07-30,18.55,18.78,18.46,18.63,9830214,GLW
2015-07-31,18.75,18.81,18.63,18.68,10523123,GLW
2015-08-03,18.6,18.64,18.11,18.19,14349113,GLW
2015-08-04,18.19,18.435,18.18,18.28,9883092,GLW
2015-08-05,18.39,18.64,18.31,18.37,7553260,GLW
2015-08-06,18.28,18.375,18.12,18.26,8624535,GLW
2015-08-07,18.28,18.32,18.0599,18.13,6357763,GLW
2015-08-10,18.25,18.5,18.21,18.46,7615868,GLW
2015-08-11,18.26,18.27,17.78,17.89,10749933,GLW
2015-08-12,17.79,18.02,17.73,17.94,10800454,GLW
2015-08-13,17.92,18.005,17.79,17.81,6663541,GLW
2015-08-14,17.72,17.99,17.71,17.96,6041568,GLW
2015-08-17,17.9,18.19,17.81,18.16,5586485,GLW
2015-08-18,18.07,18.11,17.87,17.92,5897891,GLW
2015-08-19,17.76,17.94,17.63,17.74,9230428,GLW
2015-08-20,17.6,17.63,17.22,17.23,8687387,GLW
2015-08-21,17.08,17.27,16.79,16.79,13337736,GLW
2015-08-24,15.83,16.775,15.42,16.29,22789602,GLW
2015-08-25,16.88,16.88,15.95,15.97,20076645,GLW
2015-08-26,16.35,16.57,15.83,16.52,16738968,GLW
2015-08-27,16.6,17.02,16.57,16.96,11897414,GLW
2015-08-28,16.92,17.25,16.9,17.18,11534126,GLW
2015-08-31,17.05,17.27,16.97,17.21,9809575,GLW
2015-09-01,16.77,16.8963,16.57,16.7,14692262,GLW
2015-09-02,16.9,17.0,16.65,16.99,8524818,GLW
2015-09-03,17.01,17.62,17.01,17.26,10944708,GLW
2015-09-04,17.01,17.35,17.01,17.24,10529650,GLW
2015-09-08,17.55,17.82,17.5,17.79,11552976,GLW
2015-09-09,18.0,18.16,17.52,17.56,10537584,GLW
2015-09-10,17.56,17.78,17.47,17.61,9943105,GLW
2015-09-11,17.47,17.67,17.42,17.67,5698165,GLW
2015-09-14,17.68,17.7497,17.47,17.62,5972135,GLW
2015-09-15,17.95,18.06,17.71,18.03,7823621,GLW
2015-09-16,18.0,18.43,17.96,18.31,11141410,GLW
2015-09-17,18.29,18.48,18.1,18.17,8404466,GLW
2015-09-18,18.02,18.03,17.55,17.62,16717927,GLW
2015-09-21,17.69,17.76,17.43,17.52,10460889,GLW
2015-09-22,17.22,17.28,16.85,16.98,14266212,GLW
2015-09-23,16.95,16.97,16.7,16.77,8381418,GLW
2015-09-24,16.59,16.755,16.24,16.68,14593292,GLW
2015-09-25,16.63,16.84,16.42,16.57,14809197,GLW
2015-09-28,16.48,16.499,16.28,16.35,13183877,GLW
2015-09-29,16.32,16.73,16.23,16.7,11540998,GLW
2015-09-30,16.97,17.18,16.93,17.12,10471294,GLW
2015-10-01,17.15,17.235,16.67,16.83,9414201,GLW
2015-10-02,16.64,17.06,16.36,17.05,10396029,GLW
2015-10-05,17.24,17.71,17.2385,17.64,8598048,GLW
2015-10-06,17.68,17.93,17.6,17.81,7738352,GLW
2015-10-07,17.96,18.13,17.74,17.84,9495045,GLW
2015-10-08,17.8,18.04,17.76,17.97,8113830,GLW
2015-10-09,17.97,18.04,17.51,17.52,9482600,GLW
2015-10-12,17.55,17.56,17.19,17.26,7814509,GLW
2015-10-13,17.11,17.18,16.78,16.88,12346183,GLW
2015-10-14,16.9,17.12,16.86,17.0,15359826,GLW
2015-10-15,17.03,17.08,16.72,16.85,15097875,GLW
2015-10-16,16.87,16.94,16.7501,16.89,15398778,GLW
2015-10-19,16.82,17.02,16.68,16.82,17272972,GLW
2015-10-20,16.78,17.01,16.73,16.85,11998158,GLW
2015-10-21,16.83,16.97,16.68,16.71,9557209,GLW
2015-10-22,16.88,17.74,16.79,17.6,41477700,GLW
2015-10-23,17.76,17.76,17.39,17.6,15563118,GLW
2015-10-26,17.53,17.55,17.185,17.32,11936823,GLW
2015-10-27,17.6,18.35,16.935,18.26,23645815,GLW
2015-10-28,18.25,18.82,18.2,18.82,15775576,GLW
2015-10-29,18.77,19.0,18.699,18.85,18520385,GLW
2015-10-30,18.94,18.9401,18.59,18.6,13584921,GLW
2015-11-02,18.59,18.89,18.58,18.82,8395316,GLW
2015-11-03,18.7,18.98,18.68,18.83,11701019,GLW
2015-11-04,18.85,19.04,18.73,18.87,7904583,GLW
2015-11-05,18.79,19.2,18.79,19.06,8124466,GLW
2015-11-06,18.99,19.13,18.85,18.92,11458152,GLW
2015-11-09,18.83,18.93,18.705,18.77,12218704,GLW
2015-11-10,18.59,18.86,18.55,18.78,10860276,GLW
2015-11-11,18.81,18.87,18.51,18.51,6130221,GLW
2015-11-12,18.38,18.55,18.12,18.14,7813095,GLW
2015-11-13,18.04,18.23,17.82,17.93,15623983,GLW
2015-11-16,17.88,18.46,17.84,18.34,7600765,GLW
2015-11-17,18.35,18.7,18.295,18.45,8907884,GLW
2015-11-18,18.51,18.89,18.42,18.83,9558044,GLW
2015-11-19,18.83,19.2,18.8,18.99,9799741,GLW
2015-11-20,18.99,19.1099,18.93,18.98,9289798,GLW
2015-11-23,19.02,19.29,18.98,19.06,9167794,GLW
2015-11-24,18.89,19.07,18.74,18.96,9965132,GLW
2015-11-25,18.98,19.15,18.79,18.97,9375442,GLW
2015-11-27,18.94,18.98,18.76,18.76,2958933,GLW
2015-11-30,18.85,18.97,18.71,18.73,10030050,GLW
2015-12-01,18.88,18.93,18.68,18.82,7530036,GLW
2015-12-02,18.79,19.01,18.7,18.74,9623958,GLW
2015-12-03,18.84,18.88,17.76,17.83,20092149,GLW
2015-12-04,17.82,18.06,17.7,18.03,13985176,GLW
2015-12-07,17.96,18.105,17.79,18.04,9693212,GLW
2015-12-08,17.83,17.915,17.6,17.83,11101667,GLW
2015-12-09,17.72,18.065,17.685,17.75,9748835,GLW
2015-12-10,17.75,17.99,17.59,17.69,8096970,GLW
2015-12-11,18.75,18.75,18.1,18.68,28731912,GLW
2015-12-14,18.62,18.63,17.96,18.07,16421036,GLW
2015-12-15,18.17,18.26,17.77,17.87,10991040,GLW
2015-12-16,17.98,18.59,17.94,18.52,19688519,GLW
2015-12-17,18.18,18.3205,18.07,18.09,13301058,GLW
2015-12-18,17.96,18.15,17.89,18.0,22787979,GLW
2015-12-21,18.06,18.18,17.92,18.03,12009323,GLW
2015-12-22,18.06,18.245,18.02,18.16,8461683,GLW
2015-12-23,18.25,18.58,18.24,18.55,10409474,GLW
2015-12-24,18.57,18.815,18.52,18.56,3162956,GLW
2015-12-28,18.48,18.52,18.085,18.21,6398459,GLW
2015-12-29,18.32,18.55,18.32,18.49,7058224,GLW
2015-12-30,18.46,18.65,18.45,18.49,5701080,GLW
2015-12-31,18.35,18.52,18.26,18.28,7590076,GLW
2016-01-04,17.95,17.9801,17.745,17.91,10840676,GLW
2016-01-05,17.92,18.066,17.725,17.9,11931450,GLW
2016-01-06,17.59,17.69,17.39,17.5,12620506,GLW
2016-01-07,17.15,17.405,17.04,17.1,11555110,GLW
2016-01-08,17.18,17.43,17.1,17.15,16851514,GLW
2016-01-11,17.19,17.555,17.15,17.31,15858539,GLW
2016-01-12,17.49,17.61,17.11,17.34,14399612,GLW
2016-01-13,17.4,17.64,17.02,17.06,16646501,GLW
2016-01-14,17.12,17.47,17.03,17.3,10051349,GLW
2016-01-15,16.95,17.155,16.72,16.87,16369051,GLW
2016-01-19,17.02,17.12,16.59,16.76,11239024,GLW
2016-01-20,16.26,16.81,16.13,16.69,17553081,GLW
2016-01-21,16.76,17.3,16.57,16.93,14564035,GLW
2016-01-22,17.2,17.27,16.94,17.1,12870749,GLW
2016-01-25,17.05,17.13,16.62,16.76,13527446,GLW
2016-01-26,16.78,18.05,16.76,17.71,19514153,GLW
2016-01-27,17.61,18.27,17.525,17.91,16926254,GLW
2016-01-28,18.12,18.205,17.89,17.99,11327087,GLW
2016-01-29,18.11,18.61,18.1,18.61,12134565,GLW
2016-02-01,18.4,18.705,18.31,18.57,8548809,GLW
2016-02-02,18.29,18.38,17.92,18.09,11196687,GLW
2016-02-03,18.27,18.48,17.96,18.38,11285032,GLW
2016-02-04,18.36,19.07,18.34,18.86,13743468,GLW
2016-02-05,18.75,18.98,18.24,18.34,17089779,GLW
2016-02-08,18.07,18.14,17.785,17.96,11642506,GLW
2016-02-09,17.84,18.68,17.81,18.47,17643169,GLW
2016-02-10,18.51,18.68,18.12,18.14,9627016,GLW
2016-02-11,17.81,18.03,17.61,17.81,14133525,GLW
2016-02-12,18.0,18.4,17.9,18.39,14134016,GLW
2016-02-16,18.59,18.71,18.49,18.64,12054695,GLW
2016-02-17,18.72,19.12,18.68,18.95,12950631,GLW
2016-02-18,19.05,19.11,18.71,18.73,9977519,GLW
2016-02-19,18.59,18.69,18.42,18.55,13248085,GLW
2016-02-22,18.77,18.88,18.59,18.69,12812270,GLW
2016-02-23,18.38,18.52,18.19,18.21,9564737,GLW
2016-02-24,18.12,18.17,17.69,17.99,12597198,GLW
2016-02-25,17.99,18.18,17.93,18.12,12371420,GLW
2016-02-26,18.23,18.4,18.16,18.31,18385554,GLW
2016-02-29,18.36,18.57,18.29,18.3,14432597,GLW
2016-03-01,18.42,18.76,18.245,18.63,9535952,GLW
2016-03-02,18.66,18.9,18.61,18.8,7750250,GLW
2016-03-03,18.92,18.95,18.67,18.89,7807093,GLW
2016-03-04,18.93,19.21,18.89,18.96,9478156,GLW
2016-03-07,18.91,19.59,18.83,19.57,14397811,GLW
2016-03-08,19.5,19.57,19.02,19.03,9052542,GLW
2016-03-09,19.1,19.41,19.1,19.18,6818157,GLW
2016-03-10,19.19,19.41,18.8,19.0,7665690,GLW
2016-03-11,19.23,19.55,19.195,19.45,9139828,GLW
2016-03-14,19.31,19.535,19.31,19.41,6462101,GLW
2016-03-15,19.24,19.48,19.16,19.44,7293088,GLW
2016-03-16,19.45,19.61,19.33,19.45,7096440,GLW
2016-03-17,19.49,20.15,19.47,20.04,11048578,GLW
2016-03-18,20.15,20.305,20.0,20.02,13135531,GLW
2016-03-21,20.0,20.25,19.98,20.17,6402097,GLW
2016-03-22,20.12,20.43,20.07,20.31,8554617,GLW
2016-03-23,20.26,20.27,20.015,20.13,6757905,GLW
2016-03-24,19.89,20.285,19.825,20.25,7009483,GLW
2016-03-28,20.37,20.54,20.27,20.38,7587641,GLW
2016-03-29,20.23,20.68,20.2,20.65,8909898,GLW
2016-03-30,20.75,21.07,20.7,20.84,8169600,GLW
2016-03-31,20.91,21.0,20.74,20.89,9698973,GLW
2016-04-01,20.68,20.89,20.61,20.83,7563798,GLW
2016-04-04,20.79,20.96,20.77,20.78,6557561,GLW
2016-04-05,20.58,20.735,20.43,20.61,5955743,GLW
2016-04-06,20.58,20.85,20.415,20.81,6230542,GLW
2016-04-07,20.75,20.85,20.59,20.66,7349315,GLW
2016-04-08,20.79,20.93,20.44,20.53,8799662,GLW
2016-04-11,20.58,20.84,20.57,20.62,6415664,GLW
2016-04-12,21.02,21.08,20.76,20.83,11371407,GLW
2016-04-13,20.96,21.13,20.895,21.08,9355859,GLW
2016-04-14,21.0,21.095,20.5,20.77,8666897,GLW
2016-04-15,20.77,21.0,20.74,20.92,8954971,GLW
2016-04-18,20.73,21.03,20.73,20.92,5680565,GLW
2016-04-19,21.04,21.06,20.81,20.93,5342552,GLW
2016-04-20,20.94,21.08,20.92,20.98,4651162,GLW
2016-04-21,20.95,21.07,20.78,20.8,7025989,GLW
2016-04-22,20.69,21.12,20.69,20.99,5901783,GLW
2016-04-25,20.87,21.01,20.8,20.97,8113405,GLW
2016-04-26,20.57,20.74,19.19,19.22,39904850,GLW
2016-04-27,19.23,19.4,19.1,19.3,18557464,GLW
2016-04-28,19.24,19.24,18.88,18.89,14631769,GLW
2016-04-29,18.88,18.9,18.52,18.67,10593077,GLW
2016-05-02,18.74,18.94,18.7,18.81,8493829,GLW
2016-05-03,18.62,18.69,18.45,18.62,9115238,GLW
2016-05-04,18.54,18.63,18.2101,18.37,7729682,GLW
2016-05-05,18.38,18.53,18.32,18.32,7108666,GLW
2016-05-06,18.27,18.58,18.23,18.44,5995335,GLW
2016-05-09,18.44,18.62,18.29,18.34,7128127,GLW
2016-05-10,18.47,18.88,18.39,18.86,8972369,GLW
2016-05-11,18.79,18.99,18.74,18.87,10805078,GLW
2016-05-12,18.92,19.06,18.65,18.88,14750977,GLW
2016-05-13,18.85,19.04,18.68,18.69,11932908,GLW
2016-05-16,18.7,19.23,18.7,19.21,11122892,GLW
2016-05-17,19.17,19.36,19.035,19.11,8376479,GLW
2016-05-18,19.01,19.42,18.935,18.98,7966654,GLW
2016-05-19,18.83,19.03,18.745,18.94,9203652,GLW
2016-05-20,19.09,19.5625,19.09,19.51,10284590,GLW
2016-05-23,19.565,19.88,19.51,19.72,12146318,GLW
2016-05-24,19.82,20.1665,19.8,20.09,8054412,GLW
2016-05-25,20.17,20.24,19.95,20.0,8334331,GLW
2016-05-26,19.94,20.15,19.91,20.13,7378018,GLW
2016-05-27,20.07,20.51,20.01,20.51,12534291,GLW
2016-05-31,20.46,20.95,20.45,20.89,15890517,GLW
2016-06-01,20.69,20.88,20.54,20.77,7380386,GLW
2016-06-02,20.77,21.19,20.73,21.16,9981112,GLW
2016-06-03,20.99,21.13,20.77,21.08,6973217,GLW
2016-06-06,21.16,21.3,21.0,21.06,8399492,GLW
2016-06-07,21.1,21.3,21.06,21.09,10188947,GLW
2016-06-08,21.1,21.15,20.85,20.98,7927659,GLW
2016-06-09,20.87,21.07,20.68,21.03,7786999,GLW
2016-06-10,20.41,20.6,20.13,20.52,10906262,GLW
2016-06-13,20.37,20.51,20.22,20.24,9868472,GLW
2016-06-14,20.18,20.45,20.14,20.27,5687153,GLW
2016-06-15,20.42,20.44,20.18,20.2,4995915,GLW
2016-06-16,20.04,20.18,19.92,20.11,6785277,GLW
2016-06-17,20.06,20.39,20.05,20.29,10866979,GLW
2016-06-20,20.66,20.71,20.42,20.43,6495862,GLW
2016-06-21,20.46,20.5,20.34,20.37,5332730,GLW
2016-06-22,20.47,20.84,20.4224,20.55,7828695,GLW
2016-06-23,20.79,20.9,20.59,20.79,6270901,GLW
2016-06-24,20.06,20.32,19.69,19.69,13941913,GLW
2016-06-27,19.5,19.5,18.88,19.06,9036309,GLW
2016-06-28,19.29,19.48,19.175,19.38,7098588,GLW
2016-06-29,19.6,19.855,19.39,19.81,9259240,GLW
2016-06-30,19.91,20.555,19.9,20.48,9738861,GLW
2016-07-01,20.34,20.57,20.24,20.29,5449178,GLW
2016-07-05,20.2,20.2,19.82,19.93,3731828,GLW
2016-07-06,19.86,20.14,19.78,20.11,3701012,GLW
2016-07-07,20.52,20.78,20.34,20.42,7302649,GLW
2016-07-08,20.57,20.92,20.57,20.91,5830085,GLW
2016-07-11,20.88,21.12,20.88,20.99,4539335,GLW
2016-07-12,21.13,21.5,21.09,21.45,7262475,GLW
2016-07-13,21.45,21.55,21.35,21.37,4253522,GLW
2016-07-14,21.5,21.55,21.39,21.42,4485241,GLW
2016-07-15,21.45,21.45,21.27,21.35,4907563,GLW
2016-07-18,21.39,21.44,21.31,21.38,4386728,GLW
2016-07-19,21.32,21.44,21.245,21.32,3698317,GLW
2016-07-20,21.39,21.65,21.25,21.61,4890980,GLW
2016-07-21,21.64,21.77,21.46,21.5,3896049,GLW
2016-07-22,21.46,21.67,21.36,21.65,3034664,GLW
2016-07-25,21.6,21.72,21.54,21.65,4536719,GLW
2016-07-26,21.7,21.85,21.65,21.71,8220712,GLW
2016-07-27,20.97,21.53,20.76,21.49,17900675,GLW
2016-07-28,21.49,22.62,21.41,22.29,22400825,GLW
2016-07-29,22.36,22.47,22.18,22.22,27644400,GLW
2016-08-01,22.25,22.47,22.22,22.29,12726225,GLW
2016-08-02,22.26,22.37,22.08,22.11,8686989,GLW
2016-08-03,22.12,22.36,22.07,22.2,24294804,GLW
2016-08-04,22.16,22.49,22.16,22.38,7728491,GLW
2016-08-05,22.45,22.725,22.44,22.64,10726075,GLW
2016-08-08,22.64,22.92,22.6,22.8,21734974,GLW
2016-08-09,22.87,23.0,22.84,22.91,5756025,GLW
2016-08-10,22.89,22.94,22.75,22.83,5700248,GLW
2016-08-11,22.9,23.0,22.87,22.92,6531651,GLW
2016-08-12,22.87,22.95,22.78,22.87,6336867,GLW
2016-08-15,22.9,23.13,22.87,23.07,7735522,GLW
2016-08-16,22.95,23.07,22.68,22.74,9179272,GLW
2016-08-17,22.77,22.8,22.45,22.59,10100432,GLW
2016-08-18,22.59,22.76,22.56,22.67,9902474,GLW
2016-08-19,22.71,22.9,22.65,22.77,11328230,GLW
2016-08-22,22.65,22.8,22.58,22.73,8571440,GLW
2016-08-23,22.88,23.01,22.805,22.83,9692748,GLW
2016-08-24,22.83,22.94,22.62,22.66,7588138,GLW
2016-08-25,22.62,22.835,22.54,22.68,7680438,GLW
2016-08-26,22.75,22.9,22.575,22.67,9418420,GLW
2016-08-29,22.59,22.88,22.54,22.69,8485539,GLW
2016-08-30,22.66,22.79,22.65,22.77,7238386,GLW
2016-08-31,22.7,22.735,22.555,22.69,7859515,GLW
2016-09-01,22.67,22.8,22.585,22.71,5918412,GLW
2016-09-02,22.75,22.94,22.7,22.77,5110556,GLW
2016-09-06,22.77,22.88,22.72,22.88,6963234,GLW
2016-09-07,22.85,22.92,22.705,22.82,10390961,GLW
2016-09-08,22.71,22.84,22.66,22.76,14202066,GLW
2016-09-09,22.59,22.64,22.3,22.38,13999046,GLW
2016-09-12,22.2,22.57,22.14,22.48,12405728,GLW
2016-09-13,22.33,22.5,22.235,22.35,10036519,GLW
2016-09-14,22.32,22.57,22.31,22.37,6984956,GLW
2016-09-15,22.24,22.67,22.24,22.59,7059802,GLW
2016-09-16,22.54,22.68,22.475,22.62,13055936,GLW
2016-09-19,22.7,22.995,22.7,22.7,6141630,GLW
2016-09-20,22.85,22.91,22.655,22.7,7664830,GLW
2016-09-21,22.82,23.03,22.7,22.96,11700124,GLW
2016-09-22,23.03,23.23,23.02,23.11,8373873,GLW
2016-09-23,22.95,23.23,22.91,23.14,10115486,GLW
2016-09-26,23.0,23.045,22.91,23.0,8212724,GLW
2016-09-27,22.99,23.35,22.96,23.33,10186997,GLW
2016-09-28,23.4,23.64,23.36,23.63,11990036,GLW
2016-09-29,23.57,23.78,23.49,23.52,7643236,GLW
2016-09-30,23.66,23.81,23.41,23.65,9828456,GLW
2016-10-03,23.59,23.71,23.57,23.66,8666695,GLW
2016-10-04,23.7,23.75,23.32,23.41,9446725,GLW
2016-10-05,23.51,23.89,23.51,23.8,8362894,GLW
2016-10-06,23.79,23.95,23.69,23.87,9753935,GLW
2016-10-07,23.86,23.9532,23.655,23.78,8529596,GLW
2016-10-10,23.86,23.96,23.78,23.81,6739830,GLW
2016-10-11,23.72,23.805,23.56,23.64,5939106,GLW
2016-10-12,23.58,23.61,23.25,23.41,9556058,GLW
2016-10-13,23.2,23.28,23.06,23.2,8697865,GLW
2016-10-14,23.4,23.61,23.37,23.39,6775478,GLW
2016-10-17,23.41,23.579,23.4,23.43,5821220,GLW
2016-10-18,23.65,23.83,23.59,23.61,8054864,GLW
2016-10-19,23.63,23.93,23.56,23.76,6462550,GLW
2016-10-20,23.72,23.87,23.69,23.8,4177366,GLW
2016-10-21,23.63,23.85,23.51,23.82,5938610,GLW
2016-10-24,23.95,24.14,23.73,23.89,9829373,GLW
2016-10-25,23.43,23.43,22.73,22.97,17599143,GLW
2016-10-26,22.91,23.24,22.88,23.02,12335666,GLW
2016-10-27,23.1,23.15,22.88,22.92,8345440,GLW
2016-10-28,22.87,23.125,22.66,22.68,14260447,GLW
2016-10-31,22.73,22.75,22.53,22.71,10242788,GLW
2016-11-01,22.82,22.89,22.39,22.58,8994615,GLW
2016-11-02,22.51,22.685,22.305,22.46,11589889,GLW
2016-11-03,22.48,22.55,22.23,22.33,10994661,GLW
2016-11-04,22.35,22.615,22.33,22.4,21053128,GLW
2016-11-07,22.8,23.09,22.76,22.98,11174170,GLW
2016-11-08,22.98,23.28,22.95,23.16,6608788,GLW
2016-11-09,22.77,23.32,22.54,23.21,10550748,GLW
2016-11-10,23.31,23.58,23.17,23.19,13188903,GLW
2016-11-11,23.12,23.47,23.11,23.4,9153718,GLW
2016-11-14,23.48,23.65,23.4,23.49,7637193,GLW
2016-11-15,23.3,23.695,23.3,23.65,6632742,GLW
2016-11-16,23.55,23.9,23.52,23.67,6311515,GLW
2016-11-17,23.74,23.88,23.74,23.82,4411976,GLW
2016-11-18,23.82,23.89,23.69,23.83,4752072,GLW
2016-11-21,23.9,24.0,23.77,23.87,5198690,GLW
2016-11-22,23.98,24.065,23.88,24.0,5668964,GLW
2016-11-23,23.96,24.22,23.93,24.19,4577347,GLW
2016-11-25,24.18,24.36,24.1583,24.29,2605050,GLW
2016-11-28,24.25,24.42,24.18,24.2,4544325,GLW
2016-11-29,24.2,24.4,24.16,24.17,5566123,GLW
2016-11-30,24.22,24.46,23.98,24.03,7854198,GLW
2016-12-01,24.03,24.13,23.48,23.53,8877076,GLW
2016-12-02,23.54,23.73,23.52,23.55,5690894,GLW
2016-12-05,23.67,23.96,23.61,23.63,8595922,GLW
2016-12-06,23.6,24.02,23.59,23.99,5312896,GLW
2016-12-07,24.0,24.61,23.97,24.58,7055927,GLW
2016-12-08,24.88,25.345,24.84,24.88,11903525,GLW
2016-12-09,24.82,24.92,24.42,24.56,11681853,GLW
2016-12-12,24.5,24.57,24.2,24.32,7961770,GLW
2016-12-13,24.38,24.54,24.315,24.46,9691703,GLW
2016-12-14,24.45,24.62,24.31,24.34,7254645,GLW
2016-12-15,24.31,24.5,24.17,24.24,9802463,GLW
2016-12-16,24.27,24.53,24.24,24.3,16791017,GLW
2016-12-19,24.31,24.65,24.31,24.36,5386063,GLW
2016-12-20,24.41,24.7,24.41,24.59,5466165,GLW
2016-12-21,24.55,24.94,24.53,24.83,4796834,GLW
2016-12-22,24.7201,24.8882,24.655,24.75,8180543,GLW
2016-12-23,24.75,24.8,24.66,24.77,3800238,GLW
2016-12-27,24.72,25.0,24.72,24.94,3399246,GLW
2016-12-28,24.98,25.06,24.4,24.45,5109846,GLW
2016-12-29,24.45,24.61,24.375,24.44,4575158,GLW
2016-12-30,24.51,24.58,24.2,24.27,4422472,GLW
2017-01-03,24.4,24.53,24.12,24.3,6856032,GLW
2017-01-04,24.38,24.64,24.38,24.46,6486427,GLW
2017-01-05,24.37,24.69,24.3,24.31,7228474,GLW
2017-01-06,24.38,24.64,24.29,24.52,5554076,GLW
2017-01-09,24.59,24.74,24.46,24.47,6682485,GLW
2017-01-10,24.52,24.77,24.405,24.49,7040668,GLW
2017-01-11,24.44,24.74,24.42,24.67,4988649,GLW
2017-01-12,24.62,24.64,24.18,24.53,4506337,GLW
2017-01-13,24.6,24.86,24.55,24.84,3849630,GLW
2017-01-17,24.7,24.7,24.13,24.19,6138549,GLW
2017-01-18,24.3,24.58,24.25,24.56,5860684,GLW
2017-01-19,24.56,24.685,24.36,24.42,4544390,GLW
2017-01-20,24.54,24.93,24.54,24.79,6958789,GLW
2017-01-23,24.79,24.92,24.625,24.77,10441110,GLW
2017-01-24,25.23,26.23,24.65,26.18,21332629,GLW
2017-01-25,26.14,26.99,26.14,26.68,14941781,GLW
2017-01-26,26.61,26.73,26.18,26.55,12557496,GLW
2017-01-27,26.51,26.95,26.47,26.68,8603982,GLW
2017-01-30,26.58,26.66,26.34,26.65,9411331,GLW
2017-01-31,26.67,26.68,26.19,26.49,8965231,GLW
2017-02-01,26.29,26.49,25.97,26.21,9607376,GLW
2017-02-02,26.15,26.4,26.04,26.38,5987155,GLW
2017-02-03,26.47,26.8,26.45,26.73,7144135,GLW
2017-02-06,26.6,26.75,26.507,26.71,5171723,GLW
2017-02-07,26.73,26.84,26.56,26.59,5555172,GLW
2017-02-08,26.6,26.62,26.46,26.48,4848089,GLW
2017-02-09,26.51,26.87,26.5,26.8,6048308,GLW
2017-02-10,26.8,26.85,26.62,26.7,5809615,GLW
2017-02-13,26.52,26.92,26.31,26.73,7050861,GLW
2017-02-14,26.71,27.24,26.68,27.24,8983599,GLW
2017-02-15,27.15,27.5,27.14,27.36,7288032,GLW
2017-02-16,27.4,27.88,27.38,27.71,9934879,GLW
2017-02-17,27.63,27.67,27.34,27.65,4456285,GLW
2017-02-21,27.66,27.89,27.66,27.73,6207146,GLW
2017-02-22,27.61,27.84,27.59,27.74,7972391,GLW
2017-02-23,27.74,27.83,27.47,27.56,5658575,GLW
2017-02-24,27.27,27.735,27.12,27.73,5297979,GLW
2017-02-27,27.57,27.74,27.41,27.65,5252408,GLW
2017-02-28,27.55,27.67,27.39,27.61,9030642,GLW
2017-03-01,27.86,28.36,27.85,28.2,8173605,GLW
2017-03-02,28.12,28.165,27.87,27.88,4837345,GLW
2017-03-03,27.8,28.02,27.77,27.88,4706013,GLW
2017-03-06,27.74,27.8,27.61,27.72,5651767,GLW
2017-03-07,27.75,27.84,27.65,27.72,5256900,GLW
2017-03-08,27.81,27.88,27.56,27.62,4986412,GLW
2017-03-09,27.66,27.73,27.51,27.57,4568362,GLW
2017-03-10,27.59,27.8,27.51,27.56,5828197,GLW
2017-03-13,27.59,27.75,27.55,27.71,4073586,GLW
2017-03-14,27.22,27.23,26.8,26.85,8448541,GLW
2017-03-15,27.0,27.41,26.97,27.23,6139038,GLW
2017-03-16,27.42,27.49,27.24,27.28,4881951,GLW
2017-03-17,27.3,27.31,27.17,27.24,9728535,GLW
2017-03-20,27.31,27.535,27.25,27.3,4685226,GLW
2017-03-21,27.41,27.68,26.79,26.87,6172194,GLW
2017-03-22,26.87,27.45,26.87,27.35,5619910,GLW
2017-03-23,27.33,27.56,27.28,27.34,5355395,GLW
2017-03-24,27.44,27.58,27.26,27.41,4461895,GLW
2017-03-27,27.11,27.48,26.86,27.41,4429595,GLW
2017-03-28,27.4,27.68,27.31,27.55,4867690,GLW
2017-03-29,27.5,27.6,27.4,27.48,3466647,GLW
2017-03-30,27.43,27.86,27.43,27.56,5690214,GLW
2017-03-31,27.32,27.37,26.845,27.0,9246305,GLW
2017-04-03,27.07,27.19,26.605,26.84,7317319,GLW
2017-04-04,26.83,27.06,26.76,26.79,3849540,GLW
2017-04-05,27.0,27.165,26.66,26.7,5351647,GLW
2017-04-06,26.7,26.98,26.59,26.78,4407184,GLW
2017-04-07,26.72,26.94,26.69,26.81,4338762,GLW
2017-04-10,26.81,27.04,26.66,26.79,4847615,GLW
2017-04-11,26.77,26.8975,26.59,26.85,4397595,GLW
2017-04-12,27.02,27.07,26.39,26.48,5305979,GLW
2017-04-13,26.45,26.66,26.32,26.32,4005085,GLW
2017-04-17,26.44,26.595,26.39,26.54,3965260,GLW
2017-04-18,26.48,27.29,26.43,26.89,12790025,GLW
2017-04-19,27.0,27.22,26.73,26.86,6028907,GLW
2017-04-20,26.97,27.22,26.9,27.11,7306353,GLW
2017-04-21,27.06,27.15,26.83,27.02,6434143,GLW
2017-04-24,27.38,27.64,27.28,27.52,9714207,GLW
2017-04-25,28.11,28.73,27.85,28.54,13817000,GLW
2017-04-26,28.63,28.63,28.2,28.39,7572848,GLW
2017-04-27,28.46,29.08,28.45,29.02,10145258,GLW
2017-04-28,28.99,29.0,28.77,28.85,7706994,GLW
2017-05-01,28.93,29.18,28.825,29.11,5814108,GLW
2017-05-02,29.12,29.16,28.89,29.02,6626420,GLW
2017-05-03,28.85,28.93,28.675,28.76,5461372,GLW
2017-05-04,28.78,28.96,28.73,28.84,3933522,GLW
2017-05-05,28.91,29.02,28.76,28.91,7926343,GLW
2017-05-08,28.96,29.245,28.86,29.12,5684289,GLW
2017-05-09,29.11,29.29,29.0,29.08,6323491,GLW
2017-05-10,29.02,29.13,28.9,29.11,3903576,GLW
2017-05-11,28.96,29.0895,28.64,28.8,5360008,GLW
2017-05-12,29.22,29.25,28.825,29.06,6332676,GLW
2017-05-15,29.13,29.53,29.12,29.33,5839160,GLW
2017-05-16,29.43,29.72,29.295,29.6,9531624,GLW
2017-05-17,29.29,29.415,28.63,28.64,6318920,GLW
2017-05-18,28.59,28.93,28.33,28.77,5567631,GLW
2017-05-19,29.0,29.2,28.86,29.05,4705804,GLW
2017-05-22,29.19,29.35,29.02,29.31,4761363,GLW
2017-05-23,29.34,29.46,29.045,29.18,5759945,GLW
2017-05-24,29.31,29.35,29.05,29.17,4284550,GLW
2017-05-25,29.25,29.66,29.16,29.57,7902801,GLW
2017-05-26,29.38,29.51,29.28,29.3,3387375,GLW
2017-05-30,29.24,29.445,29.22,29.32,5911139,GLW
2017-05-31,29.34,29.45,29.06,29.1,6045455,GLW
2017-06-01,29.24,29.67,29.23,29.67,6385294,GLW
2017-06-02,29.71,29.9,29.58,29.69,5419066,GLW
2017-06-05,29.8,29.87,29.52,29.54,5263166,GLW
2017-06-06,29.42,29.76,29.39,29.57,5465791,GLW
2017-06-07,29.64,29.68,29.25,29.49,6028745,GLW
2017-06-08,29.39,29.55,29.2,29.3,8360953,GLW
2017-06-09,29.3,29.57,28.645,28.95,8758903,GLW
2017-06-12,28.92,29.08,28.37,29.06,6903915,GLW
2017-06-13,29.41,29.51,29.13,29.4,4799482,GLW
2017-06-14,29.41,29.5,29.1,29.25,4120031,GLW
2017-06-15,28.93,29.44,28.93,29.39,6634879,GLW
2017-06-16,29.42,29.485,29.05,29.41,6631877,GLW
2017-06-19,29.59,29.9,29.54,29.88,6620151,GLW
2017-06-20,29.8,29.97,29.66,29.67,3877429,GLW
2017-06-21,29.82,29.85,29.61,29.76,4996943,GLW
2017-06-22,29.76,29.8,29.555,29.71,4039699,GLW
2017-06-23,29.74,30.0,29.7,29.99,7550260,GLW
2017-06-26,29.99,30.405,29.98,30.23,5814525,GLW
2017-06-27,30.18,30.34,29.99,29.99,6225388,GLW
2017-06-28,30.27,30.595,30.03,30.5,5936922,GLW
2017-06-29,30.55,30.58,29.95,30.37,8850444,GLW
2017-06-30,30.42,30.42,29.96,30.05,8881441,GLW
2017-07-03,30.25,30.31,30.07,30.13,3348203,GLW
2017-07-05,30.25,30.62,30.11,30.49,5984114,GLW
2017-07-06,30.31,30.43,29.76,29.81,6236459,GLW
2017-07-07,29.88,30.375,29.85,30.28,4356755,GLW
2017-07-10,30.17,30.6,30.12,30.54,3462488,GLW
2017-07-11,30.56,30.68,30.2407,30.33,4863474,GLW
2017-07-12,30.52,30.95,30.52,30.85,5353117,GLW
2017-07-13,30.82,30.965,30.69,30.82,4187090,GLW
2017-07-14,30.82,31.18,30.82,31.07,3921064,GLW
2017-07-17,31.19,31.42,31.12,31.32,4361791,GLW
2017-07-18,31.3,31.41,31.13,31.41,3867247,GLW
2017-07-19,31.42,31.75,31.42,31.73,5470964,GLW
2017-07-20,31.42,31.765,30.98,31.71,11737282,GLW
2017-07-21,31.66,32.06,31.63,31.85,12130159,GLW
2017-07-24,31.85,32.07,31.65,31.85,8120094,GLW
2017-07-25,31.9,32.17,31.7,32.13,9552285,GLW
2017-07-26,31.54,31.74,30.01,30.42,16073342,GLW
2017-07-27,30.42,30.57,29.17,29.49,15722354,GLW
2017-07-28,29.48,29.515,29.15,29.25,9132054,GLW
2017-07-31,29.43,29.58,29.02,29.14,9434710,GLW
2017-08-01,29.26,29.63,29.145,29.52,8018196,GLW
2017-08-02,29.67,30.12,29.554,29.77,9899818,GLW
2017-08-03,29.74,29.8,29.105,29.28,10426863,GLW
2017-08-04,29.37,29.5,29.2,29.25,4879974,GLW
2017-08-07,29.3,29.34,29.13,29.24,4967568,GLW
2017-08-08,29.16,29.625,29.12,29.3,5799701,GLW
2017-08-09,29.17,29.45,29.14,29.36,4786487,GLW
2017-08-10,29.19,29.36,28.56,28.57,6846788,GLW
2017-08-11,28.67,29.12,28.67,28.98,3743820,GLW
2017-08-14,29.3,29.51,29.22,29.41,3735146,GLW
2017-08-15,28.52,28.89,28.27,28.49,12248730,GLW
2017-08-16,28.6,28.76,28.32,28.45,7186021,GLW
2017-08-17,28.29,28.505,27.85,27.87,7107004,GLW
2017-08-18,27.82,28.135,27.71,27.88,5178017,GLW
2017-08-21,27.9,28.25,27.79,28.19,5138372,GLW
2017-08-22,28.27,28.595,28.27,28.5,5140645,GLW
2017-08-23,28.24,28.59,28.2,28.48,4000838,GLW
2017-08-24,28.53,28.65,28.43,28.56,6384493,GLW
2017-08-25,28.61,28.8493,28.59,28.66,3299854,GLW
2017-08-28,28.74,28.905,28.67,28.76,4009158,GLW
2017-08-29,28.37,28.65,28.26,28.57,4724061,GLW
2017-08-30,28.55,28.7,28.415,28.64,4876736,GLW
2017-08-31,28.78,28.9,28.73,28.76,4451425,GLW
2017-09-01,28.82,29.1,28.81,28.91,6641303,GLW
2017-09-05,28.85,28.9,28.28,28.62,5837425,GLW
2017-09-06,28.72,28.81,28.55,28.58,4860170,GLW
2017-09-07,28.64,28.82,28.6,28.73,5741960,GLW
2017-09-08,28.57,28.72,28.35,28.54,4572011,GLW
2017-09-11,28.82,29.02,28.74,28.92,4120945,GLW
2017-09-12,28.97,29.18,28.96,29.15,3645155,GLW
2017-09-13,29.16,29.31,28.99,29.2,3881843,GLW
2017-09-14,29.1,29.34,29.1,29.25,3852736,GLW
2017-09-15,29.18,29.425,29.14,29.35,7749101,GLW
2017-09-18,29.46,29.69,29.41,29.54,3317559,GLW
2017-09-19,29.54,30.12,29.53,29.91,4612880,GLW
2017-09-20,29.99,30.15,29.805,30.03,4264006,GLW
2017-09-21,30.03,30.14,29.97,30.1,4502975,GLW
2017-09-22,30.04,30.25,29.91,30.05,4278858,GLW
2017-09-25,30.07,30.37,29.815,30.01,7358092,GLW
2017-09-26,30.16,30.16,29.75,29.81,5232663,GLW
2017-09-27,29.91,30.185,29.8,30.04,3584939,GLW
2017-09-28,29.97,30.05,29.8,29.95,4452160,GLW
2017-09-29,29.91,30.01,29.73,29.92,4064508,GLW
2017-10-02,29.94,30.18,29.89,30.16,4085523,GLW
2017-10-03,30.21,30.34,30.06,30.31,2915401,GLW
2017-10-04,30.27,30.53,30.23,30.47,3678991,GLW
2017-10-05,30.54,30.6,30.4,30.45,4882666,GLW
2017-10-06,30.37,30.39,30.01,30.09,4632920,GLW
2017-10-09,30.11,30.2,30.02,30.12,3133738,GLW
2017-10-10,30.11,30.14,29.65,30.03,5119060,GLW
2017-10-11,30.03,30.09,29.795,29.89,3829929,GLW
2017-10-12,29.64,30.01,29.52,29.94,6266873,GLW
2017-10-13,29.96,29.99,29.57,29.74,5989516,GLW
2017-10-16,29.87,30.07,29.79,29.89,3405316,GLW
2017-10-17,29.78,29.8,29.65,29.67,3728933,GLW
2017-10-18,29.74,29.97,29.66,29.92,4052250,GLW
2017-10-19,29.8,30.07,29.705,30.06,3484214,GLW
2017-10-20,30.17,30.38,30.0,30.06,6756555,GLW
2017-10-23,30.15,30.42,29.96,30.01,12616210,GLW
2017-10-24,30.6,32.31,30.3,31.94,24151112,GLW
2017-10-25,31.65,31.83,31.08,31.54,9850429,GLW
2017-10-26,31.54,31.94,31.53,31.7,5888889,GLW
2017-10-27,31.75,31.96,31.5,31.51,5726683,GLW
2017-10-30,31.5,31.6,31.185,31.26,4669108,GLW
2017-10-31,31.5,31.55,31.25,31.31,5235054,GLW
2017-11-01,31.55,31.75,31.37,31.63,5162999,GLW
2017-11-02,31.63,31.68,31.39,31.58,3699162,GLW
2017-11-03,31.62,31.89,31.61,31.67,3251932,GLW
2017-11-06,31.59,31.88,31.58,31.84,4119855,GLW
2017-11-07,31.81,32.25,31.78,32.25,6206912,GLW
2017-11-08,32.19,32.325,32.0,32.22,4537019,GLW
2017-11-09,32.0,32.0,31.54,31.79,5571803,GLW
2017-11-10,31.59,31.87,31.57,31.73,3346279,GLW
2017-11-13,31.59,31.77,31.55,31.66,3219035,GLW
2017-11-14,31.58,31.79,31.4,31.7,3068377,GLW
2017-11-15,31.34,31.48,31.08,31.32,3601161,GLW
2017-11-16,31.42,31.8,31.4,31.65,4753390,GLW
2017-11-17,31.54,31.8,31.49,31.63,3418637,GLW
2017-11-20,31.65,31.8343,31.605,31.73,2720837,GLW
2017-11-21,31.86,31.96,31.75,31.93,5739190,GLW
2017-11-22,31.95,32.09,31.77,31.8,3092345,GLW
2017-11-24,31.93,31.97,31.665,31.85,1968941,GLW
2017-11-27,31.78,32.08,31.7,32.05,6402655,GLW
2017-11-28,32.1,32.64,32.05,32.44,6798217,GLW
2017-11-29,32.53,32.72,32.22,32.48,6212686,GLW
2017-11-30,32.58,32.775,32.36,32.39,10616665,GLW
2017-12-01,32.39,32.53,31.2,31.85,6243592,GLW
2017-12-04,32.08,32.4,32.04,32.21,6656669,GLW
2017-12-05,32.21,32.39,32.08,32.24,4383430,GLW
2017-12-06,32.14,32.25,31.64,31.67,5298265,GLW
2017-12-07,31.66,31.92,31.62,31.73,4459921,GLW
2017-12-08,31.86,32.37,31.79,32.35,4271418,GLW
2017-12-11,32.4,32.75,32.4,32.57,4752701,GLW
2017-12-12,32.48,32.815,32.36,32.64,4909008,GLW
2017-12-13,32.61,32.64,32.28,32.29,5254989,GLW
2017-12-14,32.26,32.37,31.8,31.81,6568654,GLW
2017-12-15,31.99,32.1,31.815,32.05,13376278,GLW
2017-12-18,32.23,32.45,32.2,32.32,5104436,GLW
2017-12-19,32.35,32.5,32.24,32.26,3612661,GLW
2017-12-20,32.29,32.47,32.225,32.42,2781205,GLW
2017-12-21,32.53,32.67,32.29,32.3,2921386,GLW
2017-12-22,32.39,32.46,32.29,32.38,2392696,GLW
2017-12-26,32.33,32.4,32.25,32.38,2861293,GLW
2017-12-27,32.4,32.46,32.21,32.35,1689276,GLW
2017-12-28,32.46,32.53,32.2329,32.3,2684144,GLW
2017-12-29,32.35,32.39,31.98,31.99,3138094,GLW
2018-01-02,32.32,32.7,32.22,32.62,6127226,GLW
2018-01-03,32.56,33.44,32.56,33.42,5716248,GLW
2018-01-04,33.54,33.78,33.42,33.76,5908221,GLW
2018-01-05,33.81,33.89,33.51,33.64,6174627,GLW
2018-01-08,33.64,33.8,33.425,33.77,4827948,GLW
2018-01-09,33.76,33.925,33.65,33.65,5149863,GLW
2018-01-10,33.53,33.68,33.3,33.33,4217251,GLW
2018-01-11,33.44,33.77,33.44,33.76,3611505,GLW
2018-01-12,33.8,34.69,33.8,34.66,6589326,GLW
2018-01-16,34.7,34.79,34.2,34.41,9858799,GLW
2018-01-17,34.61,35.0,34.55,34.83,4195544,GLW
2018-01-18,34.77,35.07,34.71,34.85,5945282,GLW
2018-01-19,35.05,35.1,34.545,34.66,5832642,GLW
2018-01-22,34.66,34.74,34.45,34.71,5120801,GLW
2018-01-23,34.71,34.83,34.54,34.56,6271966,GLW
2018-01-24,34.67,34.785,33.9301,34.12,5877497,GLW
2018-01-25,34.34,34.35,33.71,33.81,4523522,GLW
2018-01-26,33.97,34.38,33.85,34.38,6445357,GLW
2018-01-29,34.38,34.59,34.13,34.25,6526907,GLW
2018-01-30,32.31,32.93,31.1946,32.33,16979243,GLW
2018-01-31,32.49,32.53,31.08,31.22,15339214,GLW
2018-02-01,31.04,31.945,30.76,31.69,8963082,GLW
2018-02-02,31.4,31.62,31.24,31.28,6868012,GLW
2018-02-05,30.98,31.385,29.76,29.78,11270345,GLW
2018-02-06,29.12,30.11,28.95,29.8,17326767,GLW
2018-02-07,29.66,30.4,29.6,29.82,11510843,GLW
2013-02-08,28.54,28.73,28.5,28.57,6316645,GM
2013-02-11,28.51,28.65,28.35,28.53,5589830,GM
2013-02-12,28.43,28.75,28.24,28.55,7175443,GM
2013-02-13,28.75,28.87,28.44,28.67,9281737,GM
2013-02-14,28.74,29.36,27.67,27.75,19226730,GM
2013-02-15,27.59,27.92,27.22,27.76,12860643,GM
2013-02-19,27.69,27.8,27.46,27.68,7090948,GM
2013-02-20,27.81,27.81,27.05,27.1,7246810,GM
2013-02-21,27.02,27.04,26.33,26.51,13893819,GM
2013-02-22,26.4,27.12,26.31,27.11,9287457,GM
2013-02-25,27.11,27.17,26.33,26.33,11123163,GM
2013-02-26,26.65,26.85,26.19,26.83,13364433,GM
2013-02-27,26.8,27.58,26.72,27.4,13116386,GM
2013-02-28,27.5,27.57,26.89,27.15,10310470,GM
2013-03-01,26.83,27.49,26.75,27.21,9018734,GM
2013-03-04,27.14,27.29,26.99,27.09,6586922,GM
2013-03-05,27.22,27.79,27.19,27.58,9191097,GM
2013-03-06,27.76,27.96,27.62,27.91,9002872,GM
2013-03-07,27.86,28.14,27.79,27.88,9429418,GM
2013-03-08,27.91,28.19,27.89,28.0,5910491,GM
2013-03-11,27.95,28.39,27.55,28.31,19122052,GM
2013-03-12,28.26,28.64,28.09,28.37,10681744,GM
2013-03-13,28.38,28.38,28.0475,28.07,10274635,GM
2013-03-14,28.05,28.23,28.04,28.16,6440215,GM
2013-03-15,27.96,28.26,27.8,28.21,12115378,GM
2013-03-18,27.95,28.15,27.73,28.04,13758186,GM
2013-03-19,28.1,28.2,27.9,28.1,12636519,GM
2013-03-20,28.25,29.3,28.19,29.2,25402300,GM
2013-03-21,28.91,29.17,28.57,28.63,13447060,GM
2013-03-22,28.615,28.71,27.96,28.22,12643375,GM
2013-03-25,28.39,28.48,28.02,28.16,6669835,GM
2013-03-26,28.28,28.35,27.99,28.15,6872018,GM
2013-03-27,28.05,28.27,27.96,28.06,5444328,GM
2013-03-28,28.02,28.09,27.64,27.82,9268297,GM
2013-04-01,27.65,28.09,27.65,27.8,8834797,GM
2013-04-02,27.96,28.3,27.53,27.93,16188021,GM
2013-04-03,28.0,28.1,27.66,27.8,11199677,GM
2013-04-04,27.75,28.0,27.51,27.74,8571727,GM
2013-04-05,27.38,27.56,27.11,27.52,11792722,GM
2013-04-08,27.5,27.64,27.4,27.59,11572829,GM
2013-04-09,27.77,27.78,27.5,27.53,9639722,GM
2013-04-10,27.69,28.51,27.68,28.37,12927800,GM
2013-04-11,28.49,29.76,28.44,29.72,22305042,GM
2013-04-12,29.57,29.84,29.55,29.62,15619284,GM
2013-04-15,29.41,29.69,28.84,28.91,14020377,GM
2013-04-16,29.17,29.515,29.17,29.47,8007748,GM
2013-04-17,29.03,29.33,28.7709,29.27,10670370,GM
2013-04-18,29.25,29.38,28.75,28.98,11105963,GM
2013-04-19,29.1,29.26,28.905,29.15,7167244,GM
2013-04-22,29.2,29.34,28.85,29.25,6738184,GM
2013-04-23,29.34,29.92,29.28,29.85,8438175,GM
2013-04-24,29.91,30.8,29.86,30.45,21489103,GM
2013-04-25,30.06,30.78,30.0,30.71,14505614,GM
2013-04-26,30.79,30.8,30.03,30.5,13738736,GM
2013-04-29,30.62,30.895,30.415,30.79,6197272,GM
2013-04-30,30.77,30.97,30.57,30.84,8104475,GM
2013-05-01,30.77,31.08,30.11,30.18,10390849,GM
2013-05-02,31.305,31.82,31.05,31.16,19124001,GM
2013-05-03,31.74,32.44,31.63,32.1,12473891,GM
2013-05-06,32.02,32.225,31.78,31.82,8501444,GM
2013-05-07,31.92,32.13,31.46,31.65,11421644,GM
2013-05-08,31.41,32.19,31.09,32.08,9973076,GM
2013-05-09,32.01,32.16,31.62,31.65,10861627,GM
2013-05-10,31.55,31.7,30.97,31.42,12811341,GM
2013-05-13,31.16,31.35,30.865,31.0,8098076,GM
2013-05-14,31.02,31.7,31.01,31.55,10679795,GM
2013-05-15,31.55,32.4,31.51,32.31,15085956,GM
2013-05-16,32.09,32.67,32.0,32.39,10425265,GM
2013-05-17,32.99,33.77,32.81,33.42,20903454,GM
2013-05-20,33.37,34.01,33.36,33.7,15259160,GM
2013-05-21,33.59,33.96,32.88,33.4,13790764,GM
2013-05-22,33.22,33.93,32.99,33.23,13122389,GM
2013-05-23,32.33,33.11,32.1,32.85,10526525,GM
2013-05-24,32.55,33.0,32.51,32.87,5861202,GM
2013-05-28,34.0,34.3,33.75,33.96,16969363,GM
2013-05-29,33.71,34.3,33.45,34.05,10867181,GM
2013-05-30,34.04,34.91,33.87,34.64,15085252,GM
2013-05-31,34.53,34.78,33.89,33.89,10139302,GM
2013-06-03,34.57,34.69,33.38,34.42,17729245,GM
2013-06-04,35.4,35.49,34.75,34.96,30513482,GM
2013-06-05,35.0,35.07,34.0,34.02,22344886,GM
2013-06-06,34.12,34.53,33.78,34.44,79845529,GM
2013-06-07,34.79,35.1,34.0,35.03,30684172,GM
2013-06-10,35.18,35.24,34.52,34.74,15221212,GM
2013-06-11,34.37,34.4899,33.59,33.93,17023614,GM
2013-06-12,34.28,34.46,33.24,33.45,13641996,GM
2013-06-13,33.36,34.51,33.1,34.5,15606498,GM
2013-06-14,34.46,34.62,34.09,34.29,10090564,GM
2013-06-17,34.5,34.56,33.6,33.73,10194907,GM
2013-06-18,33.8,34.06,33.44,34.01,9926117,GM
2013-06-19,34.02,34.25,33.65,33.66,8426533,GM
2013-06-20,33.41,33.41,32.279,32.56,29112355,GM
2013-06-21,32.96,32.97,31.74,32.21,19000454,GM
2013-06-24,31.76,31.84,31.13,31.42,18972879,GM
2013-06-25,31.75,32.02,31.54,31.82,9268962,GM
2013-06-26,32.18,32.7,32.03,32.55,10375271,GM
2013-06-27,32.92,33.5,32.78,33.1,11004177,GM
2013-06-28,33.02,33.72,32.8,33.31,15817271,GM
2013-07-01,33.52,34.19,33.41,34.0,10310799,GM
2013-07-02,34.04,34.94,33.82,34.1,15171868,GM
2013-07-03,33.94,34.4,33.76,34.14,5715638,GM
2013-07-05,34.35,34.83,34.24,34.67,7107285,GM
2013-07-08,34.78,35.02,34.54,34.64,11234206,GM
2013-07-09,34.9,35.25,34.72,34.92,7243286,GM
2013-07-10,34.9,35.34,34.84,35.33,11853987,GM
2013-07-11,35.72,36.2,35.64,36.14,13246313,GM
2013-07-12,36.09,36.58,35.91,36.4,10743727,GM
2013-07-15,36.6,36.72,36.28,36.5,8968185,GM
2013-07-16,36.87,36.94,35.76,36.18,16273104,GM
2013-07-17,36.23,36.56,36.081,36.36,10943219,GM
2013-07-18,36.5,36.99,36.33,36.84,10679849,GM
2013-07-19,36.89,36.89,36.06,36.61,11618062,GM
2013-07-22,36.62,36.99,36.48,36.76,11259967,GM
2013-07-23,36.89,36.95,36.52,36.61,9298223,GM
2013-07-24,37.105,37.45,36.87,37.14,15181401,GM
2013-07-25,37.47,37.71,36.51,37.08,18070510,GM
2013-07-26,36.93,37.0,36.46,36.67,15895987,GM
2013-07-29,36.57,36.67,36.15,36.38,8407826,GM
2013-07-30,36.53,36.785,36.32,36.5,12244533,GM
2013-07-31,36.62,36.72,35.67,35.87,20694564,GM
2013-08-01,36.39,36.86,36.01,36.47,16149614,GM
2013-08-02,36.44,37.18,36.34,36.95,11855542,GM
2013-08-05,37.03,37.05,36.645,36.75,7149802,GM
2013-08-06,36.44,36.49,35.96,35.96,13486031,GM
2013-08-07,36.01,36.1,35.43,35.48,19401484,GM
2013-08-08,35.61,36.11,35.57,36.01,14456989,GM
2013-08-09,35.96,36.27,35.7,36.02,7705822,GM
2013-08-12,35.76,36.1,35.6,35.98,8441858,GM
2013-08-13,36.21,36.21,35.59,35.84,7145652,GM
2013-08-14,35.84,36.0103,35.21,35.57,11341055,GM
2013-08-15,35.17,35.18,34.41,34.55,20382865,GM
2013-08-16,34.59,34.91,34.18,34.38,12498731,GM
2013-08-19,34.56,34.83,34.42,34.49,9198327,GM
2013-08-20,34.56,34.91,34.05,34.79,13766894,GM
2013-08-21,34.78,34.95,34.39,34.53,9798641,GM
2013-08-22,34.66,35.05,34.65,34.99,9572186,GM
2013-08-23,35.14,35.22,34.86,35.06,7487040,GM
2013-08-26,35.03,35.52,34.85,34.92,10829745,GM
2013-08-27,34.44,34.609,33.62,33.69,11906007,GM
2013-08-28,33.57,34.16,33.5,33.92,9109170,GM
2013-08-29,33.82,34.69,33.81,34.45,10558012,GM
2013-08-30,34.5,34.5399,33.9,34.08,8099617,GM
2013-09-03,34.68,34.77,33.96,34.14,10906654,GM
2013-09-04,34.2,35.9,34.17,35.85,23035961,GM
2013-09-05,36.01,36.79,35.87,36.33,18635518,GM
2013-09-06,36.4,36.615,35.61,36.15,14244944,GM
2013-09-09,36.34,36.7,36.25,36.48,13511817,GM
2013-09-10,36.94,37.27,36.715,37.0,10596771,GM
2013-09-11,36.53,36.6,36.02,36.35,27025694,GM
2013-09-12,36.37,36.56,35.88,36.37,15743680,GM
2013-09-13,36.49,36.55,35.99,36.06,12642931,GM
2013-09-16,36.47,36.62,36.15,36.22,14820419,GM
2013-09-17,36.32,36.98,36.32,36.71,12957052,GM
2013-09-18,36.76,37.73,36.71,37.58,21432871,GM
2013-09-19,37.84,37.88,37.16,37.23,16823983,GM
2013-09-20,37.64,37.68,36.83,36.83,35707239,GM
2013-09-23,37.15,37.5,36.55,37.13,18485672,GM
2013-09-24,37.16,37.97,37.06,37.44,23659711,GM
2013-09-25,37.53,37.78,37.16,37.18,15115863,GM
2013-09-26,37.19,37.35,36.76,36.95,14030472,GM
2013-09-27,36.77,36.9,36.16,36.37,14173547,GM
2013-09-30,35.71,36.315,35.62,35.97,17710043,GM
2013-10-01,36.04,36.41,35.32,35.91,21886654,GM
2013-10-02,35.74,36.0,35.23,35.94,19459686,GM
2013-10-03,35.76,35.94,35.134,35.29,15000553,GM
2013-10-04,35.44,35.795,35.13,35.7,13795978,GM
2013-10-07,35.23,35.52,35.02,35.18,12179524,GM
2013-10-08,35.25,35.27,34.17,34.21,23714055,GM
2013-10-09,34.33,34.39,33.92,34.16,21097857,GM
2013-10-10,34.74,34.89,34.61,34.85,18033159,GM
2013-10-11,34.79,35.52,34.66,35.35,15406658,GM
2013-10-14,34.83,35.445,34.81,35.33,11192612,GM
2013-10-15,35.28,35.38,34.51,34.7,13678953,GM
2013-10-16,35.02,35.21,34.78,35.13,15490433,GM
2013-10-17,35.16,35.79,34.96,35.66,12581101,GM
2013-10-18,36.21,36.3,35.68,35.89,14070576,GM
2013-10-21,36.26,36.265,35.34,35.5,13366413,GM
2013-10-22,35.62,36.13,35.37,35.41,17008175,GM
2013-10-23,35.38,35.39,34.53,35.05,17307607,GM
2013-10-24,35.49,36.0278,35.1,35.63,19286980,GM
2013-10-25,35.67,35.77,35.32,35.59,12838086,GM
2013-10-28,35.44,35.97,35.43,35.8,12745363,GM
2013-10-29,35.82,36.18,35.505,36.06,24036793,GM
2013-10-30,37.2,37.55,36.78,37.23,42125051,GM
2013-10-31,37.18,37.99,36.95,36.95,28102755,GM
2013-11-01,37.17,38.21,37.05,37.39,30765422,GM
2013-11-04,37.5,37.8,37.41,37.47,18005195,GM
2013-11-05,37.28,37.51,37.07,37.09,15198041,GM
2013-11-06,37.24,37.4,36.57,36.59,16164617,GM
2013-11-07,36.61,36.75,35.91,35.92,19893826,GM
2013-11-08,36.15,36.77,36.01,36.66,18203136,GM
2013-11-11,36.68,37.09,36.5,36.68,13666468,GM
2013-11-12,36.67,36.8,36.37,36.66,14363633,GM
2013-11-13,36.5,38.525,36.48,38.44,43839691,GM
2013-11-14,38.7,38.8,38.15,38.5,28491456,GM
2013-11-15,38.51,39.075,38.2,38.77,21699113,GM
2013-11-18,38.81,39.18,38.53,38.57,16792403,GM
2013-11-19,38.57,38.735,37.89,38.01,19843069,GM
2013-11-20,38.11,38.71,37.6,37.69,16898679,GM
2013-11-21,38.85,39.0,38.04,38.12,33903893,GM
2013-11-22,38.2,38.5,37.58,37.63,26780451,GM
2013-11-25,37.75,37.865,37.39,37.55,21111360,GM
2013-11-26,37.7,37.94,37.4,37.67,22798634,GM
2013-11-27,37.71,38.99,37.6,38.85,27415786,GM
2013-11-29,38.9,39.15,38.5,38.73,7672093,GM
2013-12-02,39.1,39.3901,38.91,39.11,21200559,GM
2013-12-03,38.89,39.09,37.68,38.14,44843977,GM
2013-12-04,38.53,39.62,38.12,38.71,39730069,GM
2013-12-05,38.99,39.34,38.55,39.09,34590433,GM
2013-12-06,39.99,40.38,39.6,40.17,37909514,GM
2013-12-09,40.38,41.165,40.31,40.9,29291072,GM
2013-12-10,40.55,41.13,40.395,40.4,32542344,GM
2013-12-11,40.76,40.83,40.07,40.16,16384847,GM
2013-12-12,40.1,40.61,40.01,40.05,18900523,GM
2013-12-13,40.19,40.35,40.02,40.04,14885877,GM
2013-12-16,40.56,41.55,40.46,41.44,33583213,GM
2013-12-17,41.66,41.85,41.135,41.53,28297456,GM
2013-12-18,41.17,41.4,39.86,41.27,51850685,GM
2013-12-19,41.14,41.27,40.08,40.3,25215488,GM
2013-12-20,40.48,41.05,40.18,40.99,49656971,GM
2013-12-23,40.9,41.58,40.61,41.29,20370038,GM
2013-12-24,41.25,41.31,40.83,40.88,7605320,GM
2013-12-26,41.04,41.85,41.04,41.52,11169500,GM
2013-12-27,41.31,41.44,40.86,40.94,10052743,GM
2013-12-30,41.0,41.134,40.65,40.69,8737741,GM
2013-12-31,40.7,41.04,40.58,40.87,11102142,GM
2014-01-02,40.68,41.0599,40.34,40.95,14764415,GM
2014-01-03,40.92,40.95,39.0,39.57,41430487,GM
2014-01-06,39.9,40.585,39.64,40.4,25066845,GM
2014-01-07,40.7,40.94,40.1,40.2,14157364,GM
2014-01-08,40.33,40.835,40.2,40.42,11344528,GM
2014-01-09,40.88,40.94,40.28,40.49,9792633,GM
2014-01-10,40.6,40.68,39.84,40.03,14605635,GM
2014-01-13,40.16,40.64,39.44,39.58,20995498,GM
2014-01-14,39.77,40.16,39.57,40.02,17565955,GM
2014-01-15,39.63,39.77,38.96,39.38,89213832,GM
2014-01-16,39.305,39.55,38.76,39.0,36095485,GM
2014-01-17,39.07,39.1,38.33,38.6,28012924,GM
2014-01-21,38.89,39.0,37.9,38.34,30790088,GM
2014-01-22,38.4,38.82,38.12,38.8,16904726,GM
2014-01-23,38.34,38.5,37.91,38.42,20559316,GM
2014-01-24,38.07,38.11,36.7,36.83,39671978,GM
2014-01-27,36.8,37.28,36.06,36.76,33922905,GM
2014-01-28,37.16,37.2,36.72,36.81,15932874,GM
2014-01-29,36.06,36.9558,36.01,36.35,17526021,GM
2014-01-30,36.88,37.07,36.48,36.84,15484212,GM
2014-01-31,36.22,36.84,35.88,36.08,27212019,GM
2014-02-03,36.27,36.31,34.91,35.25,38983893,GM
2014-02-04,35.47,35.975,35.25,35.82,20950002,GM
2014-02-05,35.84,35.84,34.96,35.24,29456137,GM
2014-02-06,34.43,35.82,34.36,35.23,53696324,GM
2014-02-07,35.97,36.465,35.42,36.11,31334321,GM
2014-02-10,35.91,35.92,34.62,34.9,43300443,GM
2014-02-11,35.22,35.735,35.19,35.25,23789033,GM
2014-02-12,35.49,35.65,35.13,35.56,23314571,GM
2014-02-13,35.17,35.22,34.76,35.2,30512706,GM
2014-02-14,35.37,36.08,35.25,35.95,22850052,GM
2014-02-18,36.43,36.49,36.0,36.31,24557168,GM
2014-02-19,36.22,36.715,36.0,36.03,23070864,GM
2014-02-20,36.19,36.6,36.0,36.51,18651132,GM
2014-02-21,36.68,36.75,36.14,36.69,51726927,GM
2014-02-24,36.7,36.815,36.44,36.55,22112794,GM
2014-02-25,36.67,36.8,35.995,36.1,22524431,GM
2014-02-26,35.95,37.13,35.94,36.83,26664315,GM
2014-02-27,36.56,36.85,35.97,36.77,28752156,GM
2014-02-28,36.73,36.76,35.89,36.2,44350702,GM
2014-03-03,35.7,36.59,35.7,36.21,24013349,GM
2014-03-04,36.53,36.99,36.43,36.93,17934335,GM
2014-03-05,37.54,38.05,37.334,37.52,28500737,GM
2014-03-06,37.87,38.05,37.54,37.54,19116622,GM
2014-03-07,37.94,38.01,37.45,37.69,17560314,GM
2014-03-10,37.56,37.56,36.76,37.09,17557528,GM
2014-03-11,37.0,37.12,35.02,35.18,41090952,GM
2014-03-12,34.76,35.25,34.37,34.86,46333475,GM
2014-03-13,35.04,35.16,33.87,34.09,39628553,GM
2014-03-14,33.85,34.56,33.573,34.09,31908641,GM
2014-03-17,34.14,34.69,33.71,34.63,29702056,GM
2014-03-18,34.68,35.24,34.5,35.17,21329665,GM
2014-03-19,35.28,35.3255,34.6,34.91,14690931,GM
2014-03-20,34.79,35.27,34.4,35.26,14456078,GM
2014-03-21,35.39,35.5,34.775,35.01,24016569,GM
2014-03-24,34.69,35.17,34.28,35.14,21461500,GM
2014-03-25,35.13,35.18,34.19,34.51,24817566,GM
2014-03-26,34.68,34.74,34.2,34.22,16999795,GM
2014-03-27,34.28,34.99,34.11,34.51,16382930,GM
2014-03-28,34.64,35.02,34.56,34.73,19175444,GM
2014-03-31,34.53,34.79,33.95,34.42,24292580,GM
2014-04-01,34.5,35.14,34.32,34.34,46569829,GM
2014-04-02,34.65,35.05,34.38,34.88,41862468,GM
2014-04-03,34.94,35.5,34.73,35.44,20578652,GM
2014-04-04,35.58,35.7,34.65,34.81,20368865,GM
2014-04-07,34.67,34.73,33.82,34.11,24348132,GM
2014-04-08,34.15,34.6,33.85,34.53,20615564,GM
2014-04-09,33.9,34.24,33.6,33.62,33165365,GM
2014-04-10,33.71,34.06,33.3,33.3,34304923,GM
2014-04-11,33.0,33.09,31.7,31.93,45765198,GM
2014-04-14,32.29,32.88,32.15,32.55,18759667,GM
2014-04-15,32.81,33.44,32.29,33.36,23450944,GM
2014-04-16,33.69,33.99,33.32,33.97,18140840,GM
2014-04-17,33.83,34.09,33.8,33.98,12351182,GM
2014-04-21,33.95,34.21,33.75,33.98,9909362,GM
2014-04-22,34.03,34.44,34.0,34.23,12291646,GM
2014-04-23,34.29,34.61,34.102,34.39,16065667,GM
2014-04-24,35.5,35.7,33.52,34.17,33352352,GM
2014-04-25,33.55,34.08,33.55,33.72,16032786,GM
2014-04-28,33.93,33.94,33.515,33.76,20175895,GM
2014-04-29,33.7,34.1,33.624,33.99,12088525,GM
2014-04-30,33.84,34.54,33.84,34.48,14037765,GM
2014-05-01,34.67,35.4,34.54,34.9,19572572,GM
2014-05-02,35.03,35.33,34.86,34.97,11397359,GM
2014-05-05,34.84,34.89,34.63,34.75,8449087,GM
2014-05-06,35.07,35.14,34.75,34.75,10114725,GM
2014-05-07,34.96,35.11,34.61,35.07,9271172,GM
2014-05-08,34.98,35.43,34.73,34.85,10252162,GM
2014-05-09,34.8,34.9,34.15,34.23,16803486,GM
2014-05-12,34.38,34.94,34.38,34.82,9499126,GM
2014-05-13,34.84,35.19,34.6007,35.15,9048317,GM
2014-05-14,35.1,35.11,34.8,34.94,10505305,GM
2014-05-15,34.61,34.75,33.83,34.36,18088577,GM
2014-05-16,33.75,34.65,33.49,34.0,21487112,GM
2014-05-19,33.52,33.56,32.61,32.68,16027471,GM
2014-05-20,34.16,34.3,32.96,33.07,24894237,GM
2014-05-21,33.15,33.62,33.1,33.46,12392960,GM
2014-05-22,33.39,33.7,33.31,33.42,8428152,GM
2014-05-23,33.49,33.685,33.41,33.63,8268324,GM
2014-05-27,33.92,33.98,33.77,33.94,8995120,GM
2014-05-28,34.09,34.62,33.96,34.59,12575767,GM
2014-05-29,34.6,34.65,34.25,34.45,10881537,GM
2014-05-30,34.3,34.64,34.2,34.58,14171639,GM
2014-06-02,34.54,34.9,34.29,34.86,11556876,GM
2014-06-03,35.12,35.69,34.75,35.26,17795876,GM
2014-06-04,35.5,36.88,35.35,36.52,33252199,GM
2014-06-05,36.96,37.04,36.16,36.27,25094529,GM
2014-06-06,36.07,36.75,35.75,36.55,17642794,GM
2014-06-09,36.47,36.83,36.34,36.5,10279710,GM
2014-06-10,36.28,36.7,36.18,36.4,8460743,GM
2014-06-11,36.23,36.29,35.92,36.12,8868088,GM
2014-06-12,36.0,36.278,35.49,35.52,16818453,GM
2014-06-13,35.38,35.78,35.38,35.63,12047101,GM
2014-06-16,35.49,36.18,35.49,36.06,12603728,GM
2014-06-17,35.87,36.38,35.62,36.36,13211606,GM
2014-06-18,36.36,36.47,35.93,36.3,16352008,GM
2014-06-19,36.35,36.64,36.2,36.37,11277822,GM
2014-06-20,36.55,36.58,36.1,36.22,14018678,GM
2014-06-23,36.21,36.8,36.19,36.67,11590338,GM
2014-06-24,36.62,37.07,36.47,36.58,15032861,GM
2014-06-25,36.46,37.18,36.45,37.09,12201264,GM
2014-06-26,36.89,36.97,36.41,36.9,11471585,GM
2014-06-27,36.73,37.03,36.62,36.62,25428859,GM
2014-06-30,36.59,36.9,35.98,36.3,20880231,GM
2014-07-01,36.25,37.64,36.25,37.59,23414138,GM
2014-07-02,37.5,38.15,37.37,37.74,17672217,GM
2014-07-03,37.96,38.1099,37.72,37.74,6743734,GM
2014-07-07,37.91,37.91,37.17,37.44,11129925,GM
2014-07-08,37.41,37.77,37.2,37.58,11786950,GM
2014-07-09,37.66,38.13,37.63,37.97,11676257,GM
2014-07-10,37.48,37.9,37.35,37.75,9898910,GM
2014-07-11,37.72,38.01,37.59,37.95,6203437,GM
2014-07-14,38.1,38.13,37.56,37.7,9315528,GM
2014-07-15,37.61,37.95,37.435,37.58,8619649,GM
2014-07-16,37.77,37.91,37.46,37.48,10954203,GM
2014-07-17,37.31,37.67,37.01,37.1,11014655,GM
2014-07-18,37.34,37.42,37.06,37.41,8741972,GM
2014-07-21,37.38,37.53,37.05,37.43,6633186,GM
2014-07-22,37.56,37.9,37.53,37.76,9655788,GM
2014-07-23,37.79,37.92,37.41,37.41,13865052,GM
2014-07-24,36.67,36.85,35.315,35.74,35694105,GM
2014-07-25,35.1,35.29,34.555,35.07,28537314,GM
2014-07-28,35.03,35.09,34.78,34.9,15053589,GM
2014-07-29,35.01,35.2,34.43,34.45,16560140,GM
2014-07-30,34.5,34.66,34.01,34.31,18941748,GM
2014-07-31,34.15,34.24,33.78,33.82,13410713,GM
2014-08-01,33.79,34.0,33.3,33.44,15343820,GM
2014-08-04,33.76,34.021,33.5,33.61,11486331,GM
2014-08-05,33.57,33.805,33.15,33.36,11012536,GM
2014-08-06,33.23,33.67,33.23,33.4,8715359,GM
2014-08-07,33.56,33.63,32.8,33.11,13526688,GM
2014-08-08,33.09,33.56,33.09,33.53,9935602,GM
2014-08-11,33.64,33.85,33.41,33.8,10873706,GM
2014-08-12,33.75,34.14,33.551,33.7,10304995,GM
2014-08-13,33.93,34.07,33.78,33.95,7121846,GM
2014-08-14,33.81,33.955,33.215,33.95,9956803,GM
2014-08-15,34.05,34.16,33.51,33.84,14153502,GM
2014-08-18,34.09,34.44,34.04,34.4,10327204,GM
2014-08-19,34.69,34.75,34.33,34.57,10422924,GM
2014-08-20,34.49,34.72,34.3,34.53,9112524,GM
2014-08-21,34.62,34.73,34.46,34.6,6591929,GM
2014-08-22,34.51,34.52,34.155,34.24,8665715,GM
2014-08-25,34.43,34.74,34.31,34.67,9546350,GM
2014-08-26,34.76,35.0,34.63,34.85,7535007,GM
2014-08-27,34.92,34.93,34.58,34.71,7118030,GM
2014-08-28,34.49,34.75,34.22,34.68,5971613,GM
2014-08-29,34.74,34.85,34.61,34.8,5558114,GM
2014-09-02,34.88,35.14,34.62,34.8,7825129,GM
2014-09-03,35.06,35.12,34.46,34.47,11626398,GM
2014-09-04,34.49,34.92,34.44,34.63,9566331,GM
2014-09-05,34.59,34.61,34.23,34.58,13671830,GM
2014-09-08,34.03,34.15,33.15,33.24,22120618,GM
2014-09-09,33.2,33.3,33.01,33.07,11861015,GM
2014-09-10,33.12,33.34,33.0589,33.29,10470992,GM
2014-09-11,33.16,33.695,33.15,33.61,10189065,GM
2014-09-12,33.48,33.6,33.105,33.27,11077878,GM
2014-09-15,33.16,33.8,33.15,33.63,12509935,GM
2014-09-16,33.49,33.95,33.45,33.71,11082986,GM
2014-09-17,33.72,34.14,33.67,33.85,10300998,GM
2014-09-18,33.93,34.22,33.93,34.03,8930996,GM
2014-09-19,34.23,34.24,33.77,33.94,14521399,GM
2014-09-22,33.74,33.84,33.085,33.44,11179986,GM
2014-09-23,33.24,33.58,33.14,33.22,8731869,GM
2014-09-24,33.33,33.68,33.02,33.65,10665413,GM
2014-09-25,33.57,33.65,32.83,32.87,12309199,GM
2014-09-26,33.04,33.305,32.935,33.17,9417602,GM
2014-09-29,32.97,33.16,31.98,32.22,19710870,GM
2014-09-30,32.24,32.54,31.67,31.94,24790809,GM
2014-10-01,31.97,33.03,31.71,32.49,31138729,GM
2014-10-02,32.53,33.4,32.49,33.18,20794624,GM
2014-10-03,33.43,33.9,33.25,33.76,16981348,GM
2014-10-06,33.84,34.24,33.37,33.75,9095761,GM
2014-10-07,33.04,33.04,31.65,31.77,25661347,GM
2014-10-08,31.84,32.22,30.79,32.18,28308540,GM
2014-10-09,32.09,32.13,30.81,31.03,23098842,GM
2014-10-10,30.28,30.94,30.09,30.29,20495982,GM
2014-10-13,30.29,30.62,29.725,29.79,17725053,GM
2014-10-14,29.9,30.38,29.85,30.11,14495984,GM
2014-10-15,29.67,30.26,28.82,29.69,29623288,GM
2014-10-16,29.13,30.15,29.09,29.94,18226156,GM
2014-10-17,30.38,30.97,30.165,30.24,18339875,GM
2014-10-20,30.22,30.52,30.02,30.34,11700578,GM
2014-10-21,30.5,31.07,30.32,30.84,12576775,GM
2014-10-22,30.61,31.505,30.57,31.31,17845781,GM
2014-10-23,31.95,31.99,30.81,30.93,25443605,GM
2014-10-24,31.04,31.28,29.98,30.04,30313847,GM
2014-10-27,30.15,30.49,29.82,30.08,12790154,GM
2014-10-28,30.39,31.22,30.135,31.17,26071317,GM
2014-10-29,31.2,31.33,30.35,30.72,11638334,GM
2014-10-30,31.3,31.545,31.11,31.42,7455858,GM
2014-10-31,31.15,31.62,30.95,31.4,15538961,GM
2014-11-03,31.35,31.46,30.79,31.18,9859119,GM
2014-11-04,31.04,31.31,30.68,30.82,12058309,GM
2014-11-05,31.15,31.18,30.56,30.73,11109560,GM
2014-11-06,30.7,31.46,30.65,31.37,12729496,GM
2014-11-07,31.31,31.74,31.24,31.59,10070917,GM
2014-11-10,31.33,31.5,30.82,31.12,10297832,GM
2014-11-11,31.04,31.4,31.0,31.35,7537758,GM
2014-11-12,31.3,31.545,31.11,31.42,7456062,GM
2014-11-13,31.51,31.9,31.465,31.65,8353857,GM
2014-11-14,31.65,32.01,31.48,31.79,8498746,GM
2014-11-17,32.0,32.49,31.9,32.31,11900544,GM
2014-11-18,32.41,32.49,31.87,32.27,9766095,GM
2014-11-19,32.21,32.31,31.94,32.15,8290065,GM
2014-11-20,31.96,32.2579,31.8,32.13,8052949,GM
2014-11-21,32.54,32.55,31.965,32.13,8567175,GM
2014-11-24,32.25,32.35,31.77,32.19,13313540,GM
2014-11-25,32.25,32.38,31.97,32.23,9269267,GM
2014-11-26,32.27,32.3,31.945,32.07,7414462,GM
2014-11-28,32.4,33.54,32.23,33.43,14039802,GM
2014-12-01,33.31,33.47,32.86,32.94,14391915,GM
2014-12-02,33.05,33.62,32.99,33.26,14824785,GM
2014-12-03,33.37,33.78,33.35,33.64,11648462,GM
2014-12-04,33.66,33.67,33.0366,33.09,11686711,GM
2014-12-05,33.23,34.09,33.17,33.93,17730772,GM
2014-12-08,33.52,33.56,32.61,32.68,16125780,GM
2014-12-09,32.28,32.87,32.17,32.81,11147140,GM
2014-12-10,32.72,32.85,31.87,31.97,11583515,GM
2014-12-11,32.14,32.69,31.99,32.19,13282592,GM
2014-12-12,31.94,32.155,31.57,31.57,11239143,GM
2014-12-15,31.7,31.77,30.98,31.0,16084045,GM
2014-12-16,30.62,31.055,30.3,30.73,24294005,GM
2014-12-17,30.81,31.295,30.64,31.15,13281787,GM
2014-12-18,31.64,31.75,31.17,31.75,14112031,GM
2014-12-19,31.76,32.93,31.75,32.81,18990938,GM
2014-12-22,32.63,33.31,32.62,33.23,13243664,GM
2014-12-23,33.48,33.7,33.38,33.56,8469548,GM
2014-12-24,33.53,33.59,33.24,33.43,4496025,GM
2014-12-26,33.55,33.85,33.45,33.73,6673242,GM
2014-12-29,33.87,34.83,33.79,34.6,16654311,GM
2014-12-30,34.56,35.2,34.41,35.09,14966877,GM
2014-12-31,35.24,35.45,34.89,34.91,12279685,GM
2015-01-02,35.27,35.31,34.41,34.84,9756706,GM
2015-01-05,34.98,35.25,34.07,34.33,16223019,GM
2015-01-06,34.41,35.22,34.095,34.85,17747573,GM
2015-01-07,35.23,35.95,35.04,35.84,19319169,GM
2015-01-08,36.06,36.45,35.8,36.2,15206551,GM
2015-01-09,36.21,36.37,35.41,35.59,14690589,GM
2015-01-12,35.81,35.94,35.47,35.84,10656713,GM
2015-01-13,36.08,36.4,34.68,35.25,21893453,GM
2015-01-14,34.36,34.57,33.59,34.3,27901338,GM
2015-01-15,34.78,34.87,33.38,33.43,19437427,GM
2015-01-16,33.31,33.79,33.27,33.68,17780004,GM
2015-01-20,33.9,34.01,33.3501,33.93,12052466,GM
2015-01-21,33.82,34.12,33.52,33.89,14349944,GM
2015-01-22,34.15,34.18,33.31,33.82,14261091,GM
2015-01-23,33.9,34.18,33.71,33.75,13990222,GM
2015-01-26,33.71,34.04,33.6,33.7,10824806,GM
2015-01-27,33.4,33.69,33.15,33.42,14793333,GM
2015-01-28,33.51,33.5701,32.75,32.84,16936184,GM
2015-01-29,32.91,33.34,32.36,33.16,15819211,GM
2015-01-30,32.88,33.15,32.62,32.62,19166536,GM
2015-02-02,32.67,33.15,32.44,33.11,18396981,GM
2015-02-03,33.5,34.2,33.44,33.98,26206992,GM
2015-02-04,35.27,35.98,34.15,35.83,49298111,GM
2015-02-05,36.28,36.6,36.01,36.25,20854860,GM
2015-02-06,36.26,36.54,35.92,36.0,16320448,GM
2015-02-09,35.79,36.1,35.51,36.0,14797519,GM
2015-02-10,37.28,37.55,36.4,37.52,32369377,GM
2015-02-11,37.51,37.86,37.28,37.67,22633984,GM
2015-02-12,37.85,38.18,37.73,38.02,15537409,GM
2015-02-13,37.93,38.07,37.35,37.62,14696328,GM
2015-02-17,37.2,37.465,37.05,37.24,13147128,GM
2015-02-18,37.25,37.475,37.131,37.19,8513289,GM
2015-02-19,37.03,37.61,36.98,37.51,11780752,GM
2015-02-20,37.49,37.72,37.16,37.65,9345203,GM
2015-02-23,37.62,37.77,37.335,37.69,10970972,GM
2015-02-24,37.62,37.91,37.58,37.75,8562371,GM
2015-02-25,37.79,37.96,37.61,37.86,11161472,GM
2015-02-26,37.81,38.13,37.511,37.56,10708173,GM
2015-02-27,37.38,37.45,37.11,37.31,10490184,GM
2015-03-02,37.41,37.71,37.36,37.61,11234205,GM
2015-03-03,37.38,37.81,37.3,37.8,10036013,GM
2015-03-04,37.63,37.8,37.3,37.57,12736383,GM
2015-03-05,37.64,37.82,37.56,37.61,6620673,GM
2015-03-06,37.46,37.55,36.73,36.84,13764204,GM
2015-03-09,37.55,37.81,37.32,37.66,22979347,GM
2015-03-10,37.43,37.78,37.15,37.55,20314007,GM
2015-03-11,37.6,38.13,37.52,37.78,13191640,GM
2015-03-12,37.86,38.47,37.84,38.43,13985996,GM
2015-03-13,38.39,38.39,37.73,38.05,11404195,GM
2015-03-16,38.27,38.6,38.21,38.58,11218995,GM
2015-03-17,38.15,38.47,38.06,38.29,9702673,GM
2015-03-18,38.17,38.6,37.78,38.5,19015621,GM
2015-03-19,38.45,38.78,38.29,38.65,11255677,GM
2015-03-20,38.76,38.93,38.55,38.87,19769673,GM
2015-03-23,38.81,38.995,38.59,38.59,11656895,GM
2015-03-24,38.52,38.52,37.75,37.85,15855925,GM
2015-03-25,37.88,37.91,37.37,37.38,10209799,GM
2015-03-26,37.7,37.91,37.15,37.35,13814459,GM
2015-03-27,37.34,37.48,37.08,37.31,9237616,GM
2015-03-30,37.58,37.87,37.53,37.68,9980316,GM
2015-03-31,37.68,38.04,37.465,37.5,12633373,GM
2015-04-01,37.27,37.37,36.56,36.74,16631209,GM
2015-04-02,36.61,36.73,36.33,36.5,16517696,GM
2015-04-06,36.26,36.97,36.21,36.66,13178964,GM
2015-04-07,35.99,36.09,35.64,35.73,56224010,GM
2015-04-08,35.89,36.19,35.75,36.11,27460319,GM
2015-04-09,36.1,36.39,36.03,36.29,15475319,GM
2015-04-10,36.74,36.78,36.37,36.57,16768879,GM
2015-04-13,36.63,36.86,36.385,36.4,13530698,GM
2015-04-14,36.46,36.82,36.44,36.48,12989688,GM
2015-04-15,36.82,37.08,36.65,36.94,13734922,GM
2015-04-16,37.13,37.18,36.74,37.08,12225840,GM
2015-04-17,36.83,36.85,36.5,36.64,14375154,GM
2015-04-20,36.95,37.17,36.75,37.11,13880809,GM
2015-04-21,37.33,37.45,36.825,37.16,17130529,GM
2015-04-22,37.13,37.22,36.67,37.16,16025077,GM
2015-04-23,36.25,36.3,35.58,35.92,41820353,GM
2015-04-24,35.72,35.81,35.44,35.59,21252471,GM
2015-04-27,35.65,35.95,35.56,35.78,15497419,GM
2015-04-28,35.75,35.96,35.17,35.72,14857492,GM
2015-04-29,35.5,35.7,35.245,35.51,11907293,GM
2015-04-30,35.26,35.43,34.93,35.06,15784462,GM
2015-05-01,35.17,35.47,34.81,35.42,15307418,GM
2015-05-04,35.5,35.72,35.4,35.4,12020149,GM
2015-05-05,35.4,35.52,34.99,35.01,11068061,GM
2015-05-06,35.14,35.23,34.55,34.77,13076231,GM
2015-05-07,34.64,35.03,34.55,34.88,14033685,GM
2015-05-08,35.05,35.46,35.03,35.32,12787003,GM
2015-05-11,35.3,35.59,35.17,35.22,8833144,GM
2015-05-12,34.96,34.96,34.51,34.74,14049298,GM
2015-05-13,34.78,34.97,34.71,34.8,9197485,GM
2015-05-14,35.0,35.04,34.53,34.65,12645342,GM
2015-05-15,34.7,34.98,34.7,34.91,9778760,GM
2015-05-18,34.97,35.205,34.85,35.05,10285676,GM
2015-05-19,35.17,35.24,34.96,35.12,9856696,GM
2015-05-20,35.24,35.3,34.66,35.02,12926284,GM
2015-05-21,35.0,35.66,35.0,35.58,16015976,GM
2015-05-22,35.52,35.74,35.42,35.7,9648182,GM
2015-05-26,35.45,35.6,35.43,35.52,12566344,GM
2015-05-27,35.52,35.81,35.43,35.81,10058319,GM
2015-05-28,36.11,36.48,35.97,36.39,18063918,GM
2015-05-29,36.49,36.575,35.85,35.97,15806269,GM
2015-06-01,36.06,36.34,35.65,36.18,12012462,GM
2015-06-02,36.09,36.5,35.97,36.22,16948315,GM
2015-06-03,36.37,36.4227,35.87,35.94,12817148,GM
2015-06-04,35.66,35.87,35.47,35.54,10538543,GM
2015-06-05,35.5,35.55,34.96,35.12,24629237,GM
2015-06-08,34.86,35.12,34.8,34.99,15636138,GM
2015-06-09,35.11,35.32,35.0,35.26,12900991,GM
2015-06-10,35.45,35.62,35.29,35.59,11402184,GM
2015-06-11,35.72,36.01,35.55,35.55,16819022,GM
2015-06-12,35.38,35.9,35.38,35.71,11170195,GM
2015-06-15,35.35,35.73,35.01,35.46,14015996,GM
2015-06-16,35.36,35.7766,35.165,35.61,6639180,GM
2015-06-17,35.68,35.81,35.285,35.81,10286618,GM
2015-06-18,35.87,36.48,35.85,36.2,15490867,GM
2015-06-19,36.12,36.33,35.95,36.11,14831298,GM
2015-06-22,36.29,36.5399,36.13,36.19,13783010,GM
2015-06-23,36.37,36.48,36.27,36.3,7279864,GM
2015-06-24,35.91,35.97,35.11,35.16,16929980,GM
2015-06-25,35.21,35.32,34.57,34.7,14593147,GM
2015-06-26,34.7,34.82,34.28,34.38,11632835,GM
2015-06-29,34.12,34.17,33.2,33.23,18717724,GM
2015-06-30,33.5,33.57,33.06,33.33,12911835,GM
2015-07-01,33.61,33.61,32.679,33.04,16169466,GM
2015-07-02,33.19,33.45,33.06,33.23,8646353,GM
2015-07-06,32.85,33.115,32.61,32.65,10433065,GM
2015-07-07,32.62,32.95,32.01,32.86,18589264,GM
2015-07-08,32.39,32.41,30.94,31.19,29971354,GM
2015-07-09,31.62,31.75,30.92,31.01,16934186,GM
2015-07-10,31.3,31.42,30.99,31.4,12237837,GM
2015-07-13,31.87,31.9,31.46,31.68,16327095,GM
2015-07-14,31.59,31.99,31.43,31.77,10832907,GM
2015-07-15,31.85,31.9,31.3,31.43,18021954,GM
2015-07-16,31.14,31.2,30.31,30.61,35920701,GM
2015-07-17,30.64,30.8,30.43,30.65,16230161,GM
2015-07-20,30.85,30.85,30.42,30.5,15643919,GM
2015-07-21,30.51,30.56,30.315,30.39,23472070,GM
2015-07-22,30.33,30.52,29.885,30.3,20867839,GM
2015-07-23,32.66,32.7,31.4,31.5,38967572,GM
2015-07-24,31.9,31.94,30.82,31.06,22967563,GM
2015-07-27,30.95,31.32,30.6,31.05,23336099,GM
2015-07-28,31.49,31.64,31.22,31.32,23184413,GM
2015-07-29,31.48,32.06,31.43,31.95,20632721,GM
2015-07-30,31.89,32.05,31.75,31.91,10123323,GM
2015-07-31,32.08,32.13,31.43,31.51,12399288,GM
2015-08-03,31.79,31.89,31.31,31.68,14800618,GM
2015-08-04,31.66,31.765,31.39,31.52,15105905,GM
2015-08-05,31.77,31.77,31.2,31.6,14403562,GM
2015-08-06,31.59,31.93,31.14,31.86,19567910,GM
2015-08-07,32.09,32.14,31.6,31.74,12959962,GM
2015-08-10,31.95,32.25,31.86,31.94,11676370,GM
2015-08-11,31.29,31.31,30.59,30.83,24340252,GM
2015-08-12,30.43,31.0,29.79,30.87,23199214,GM
2015-08-13,30.87,31.25,30.81,31.06,20432418,GM
2015-08-14,31.14,31.55,31.06,31.49,12222383,GM
2015-08-17,31.47,31.68,31.17,31.61,12057857,GM
2015-08-18,31.41,31.77,31.34,31.71,9279790,GM
2015-08-19,31.61,32.05,31.37,31.63,13916872,GM
2015-08-20,31.46,31.46,30.83,30.84,13352528,GM
2015-08-21,30.46,30.53,29.57,29.6,27542241,GM
2015-08-24,27.3,28.9,24.62,27.8,35740445,GM
2015-08-25,29.2,29.2,27.28,27.28,19966220,GM
2015-08-26,27.62,28.2,26.9,28.1,27717284,GM
2015-08-27,28.52,28.82,28.02,28.58,28498937,GM
2015-08-28,28.6,29.14,28.5303,29.0,15167282,GM
2015-08-31,29.09,29.685,29.02,29.44,16283903,GM
2015-09-01,29.18,29.37,28.4,28.64,16687443,GM
2015-09-02,29.0,29.22,28.615,29.21,10776310,GM
2015-09-03,29.38,29.71,29.02,29.11,11504177,GM
2015-09-04,28.78,29.04,28.57,28.88,13435323,GM
2015-09-08,29.5,29.94,29.5,29.88,19298906,GM
2015-09-09,30.2,30.4,29.52,29.62,16053641,GM
2015-09-10,29.19,30.465,29.19,30.0,18671984,GM
2015-09-11,30.01,30.2,29.575,30.15,15344690,GM
2015-09-14,30.11,30.77,30.06,30.72,20148928,GM
2015-09-15,30.77,31.55,30.765,30.99,22400699,GM
2015-09-16,31.08,31.57,30.92,31.2,17076644,GM
2015-09-17,31.25,31.81,31.13,31.31,16644558,GM
2015-09-18,30.98,31.12,30.465,30.51,31085678,GM
2015-09-21,30.67,30.955,30.38,30.62,14325611,GM
2015-09-22,29.42,30.06,29.41,30.03,17190217,GM
2015-09-23,30.01,30.14,29.585,29.72,11277103,GM
2015-09-24,29.41,29.51,28.765,29.44,19687564,GM
2015-09-25,29.79,29.84,29.23,29.41,13369419,GM
2015-09-28,29.29,29.32,28.44,28.56,15648949,GM
2015-09-29,28.66,29.29,28.38,29.15,17043675,GM
2015-09-30,29.62,30.1,29.375,30.02,18931872,GM
2015-10-01,30.29,30.75,29.98,30.67,18261874,GM
2015-10-02,30.2,31.76,30.16,31.73,16596611,GM
2015-10-05,31.9,32.16,31.52,31.76,15407473,GM
2015-10-06,31.81,32.38,31.81,32.22,14214878,GM
2015-10-07,32.45,33.19,32.41,33.05,15761035,GM
2015-10-08,32.95,33.505,32.86,33.43,12909802,GM
2015-10-09,33.34,33.63,32.79,32.95,14169091,GM
2015-10-12,33.04,33.16,32.6237,33.02,10766373,GM
2015-10-13,32.85,33.365,32.71,33.13,11789280,GM
2015-10-14,33.2,33.5,32.92,33.33,11974025,GM
2015-10-15,33.55,33.66,33.16,33.32,10844287,GM
2015-10-16,33.37,33.46,32.88,33.15,9445809,GM
2015-10-19,33.0,33.29,32.8,33.24,10084557,GM
2015-10-20,33.18,33.885,33.08,33.48,11848337,GM
2015-10-21,34.96,35.87,34.72,35.42,37243555,GM
2015-10-22,35.64,35.79,34.97,35.42,22708138,GM
2015-10-23,35.54,36.055,35.41,35.95,18277810,GM
2015-10-26,35.9,35.94,35.26,35.67,14010782,GM
2015-10-27,35.39,35.49,34.74,34.97,15536048,GM
2015-10-28,34.99,35.3,34.65,35.22,9668647,GM
2015-10-29,35.04,35.05,34.11,34.75,12087595,GM
2015-10-30,34.85,35.2,34.46,34.91,10723880,GM
2015-11-02,34.88,35.75,34.86,35.57,11858442,GM
2015-11-03,35.53,35.99,35.36,35.78,15144876,GM
2015-11-04,35.83,35.92,35.38,35.42,12716625,GM
2015-11-05,35.53,35.56,35.19,35.44,7679749,GM
2015-11-06,35.32,35.8,35.26,35.75,9376920,GM
2015-11-09,35.98,36.12,35.44,35.67,9997563,GM
2015-11-10,35.54,35.63,35.16,35.62,9687165,GM
2015-11-11,35.74,36.01,35.52,35.55,6751848,GM
2015-11-12,35.34,35.4836,35.02,35.09,10650903,GM
2015-11-13,34.97,35.17,34.185,34.31,12090637,GM
2015-11-16,34.31,35.22,34.29,35.17,14599137,GM
2015-11-17,35.24,35.59,35.01,35.21,11748220,GM
2015-11-18,35.4,36.48,35.3,36.46,14866315,GM
2015-11-19,36.43,36.47,36.07,36.14,9760791,GM
2015-11-20,36.31,36.425,36.01,36.34,10793241,GM
2015-11-23,36.39,36.865,36.06,36.08,9849298,GM
2015-11-24,35.76,36.33,35.69,36.22,10346858,GM
2015-11-25,36.15,36.42,36.11,36.34,7292811,GM
2015-11-27,36.36,36.49,36.22,36.37,2899286,GM
2015-11-30,36.6,36.88,36.19,36.2,13959440,GM
2015-12-01,35.95,36.34,35.8,36.26,12656421,GM
2015-12-02,36.31,36.36,35.62,35.73,9715093,GM
2015-12-03,35.83,36.0,35.23,35.47,10795824,GM
2015-12-04,35.6,36.34,35.37,36.25,11562608,GM
2015-12-07,36.46,36.52,35.995,36.13,11303523,GM
2015-12-08,35.83,35.87,35.23,35.48,11905410,GM
2015-12-09,35.3,35.7,34.86,35.45,11691971,GM
2015-12-10,35.25,35.89,35.18,35.63,8827017,GM
2015-12-11,35.14,35.41,34.27,34.55,16270348,GM
2015-12-14,34.78,34.8401,34.05,34.39,13793061,GM
2015-12-15,34.75,34.96,34.3,34.54,13874284,GM
2015-12-16,34.35,35.17,34.25,35.14,14771628,GM
2015-12-17,35.15,35.27,34.065,34.11,14448386,GM
2015-12-18,33.96,34.06,33.54,33.67,19469523,GM
2015-12-21,33.79,34.06,33.59,33.83,12819957,GM
2015-12-22,34.21,34.49,34.07,34.29,9202919,GM
2015-12-23,34.51,34.94,34.38,34.78,8816663,GM
2015-12-24,34.72,34.75,34.5,34.6,3134813,GM
2015-12-28,34.53,34.675,34.3,34.51,5348620,GM
2015-12-29,34.66,34.69,34.165,34.5,7056413,GM
2015-12-30,34.32,34.555,34.28,34.33,4694546,GM
2015-12-31,34.21,34.3,34.0,34.01,6585989,GM
2016-01-04,33.45,33.54,32.84,33.31,14875501,GM
2016-01-05,33.33,33.41,32.18,32.43,19777228,GM
2016-01-06,31.95,31.98,31.01,31.27,27515240,GM
2016-01-07,30.26,30.82,29.825,29.99,21046302,GM
2016-01-08,30.46,30.7,29.42,29.53,16447961,GM
2016-01-11,30.37,30.48,29.68,30.25,16877360,GM
2016-01-12,30.63,30.745,29.8,30.3,13398935,GM
2016-01-13,31.83,31.9,30.09,30.49,31586233,GM
2016-01-14,30.81,30.89,29.45,30.3,27106701,GM
2016-01-15,29.46,29.68,28.8,29.57,26698065,GM
2016-01-19,29.93,30.0,28.91,29.4,17826616,GM
2016-01-20,28.86,29.9,28.32,29.42,21481016,GM
2016-01-21,29.46,30.135,29.07,29.55,15844027,GM
2016-01-22,30.16,30.29,29.03,29.28,18302779,GM
2016-01-25,29.33,29.59,29.015,29.23,33627693,GM
2016-01-26,29.41,29.75,29.04,29.65,11656659,GM
2016-01-27,29.72,29.9,29.0,29.21,12932288,GM
2016-01-28,29.47,29.48,28.4,29.02,16421233,GM
2016-01-29,29.17,29.64,29.02,29.64,13445773,GM
2016-02-01,29.46,30.24,29.1,30.11,13831720,GM
2016-02-02,29.99,30.19,28.87,29.65,23777366,GM
2016-02-03,30.1,30.25,28.18,28.92,29069803,GM
2016-02-04,28.94,29.21,28.1,28.64,21002766,GM
2016-02-05,28.67,29.2,28.415,28.54,14125220,GM
2016-02-08,28.28,28.839,28.05,28.68,19173955,GM
2016-02-09,28.13,28.87,27.77,27.87,21654057,GM
2016-02-10,28.12,28.64,27.69,27.71,15163799,GM
2016-02-11,27.48,28.09,26.69,26.9,25164380,GM
2016-02-12,27.23,27.74,27.05,27.71,11041024,GM
2016-02-16,28.0,28.59,27.76,28.58,14627535,GM
2016-02-17,28.86,29.35,28.7,29.27,13256130,GM
2016-02-18,29.45,29.546,28.915,29.03,12158635,GM
2016-02-19,28.88,28.98,28.38,28.78,12362341,GM
2016-02-22,29.18,29.64,29.03,29.63,12215478,GM
2016-02-23,29.41,29.82,29.28,29.38,9949641,GM
2016-02-24,28.72,28.9,27.81,28.84,20989095,GM
2016-02-25,28.83,29.51,28.55,29.5,11904323,GM
2016-02-26,29.73,29.96,29.535,29.63,15778315,GM
2016-02-29,29.37,29.8,29.29,29.44,10329427,GM
2016-03-01,30.02,30.23,28.92,30.01,21007310,GM
2016-03-02,30.0,30.32,29.84,30.15,12094732,GM
2016-03-03,30.26,31.22,30.2,31.07,18341316,GM
2016-03-04,31.22,31.74,31.06,31.37,13963228,GM
2016-03-07,31.31,31.78,31.19,31.59,11373830,GM
2016-03-08,31.4,31.4001,30.46,30.68,16794429,GM
2016-03-09,30.47,30.63,30.2,30.54,12158851,GM
2016-03-10,30.72,30.88,30.27,30.82,15092689,GM
2016-03-11,31.05,31.33,30.98,31.26,13363019,GM
2016-03-14,31.18,31.39,30.9,31.18,9353556,GM
2016-03-15,30.86,31.08,30.44,31.05,8983477,GM
2016-03-16,30.83,31.76,30.83,31.69,9991902,GM
2016-03-17,31.73,32.1,31.636,31.96,11294914,GM
2016-03-18,32.08,32.38,31.91,31.96,15431567,GM
2016-03-21,32.11,32.19,31.75,32.08,7397292,GM
2016-03-22,32.08,32.21,31.76,31.9,8195586,GM
2016-03-23,31.92,31.93,31.17,31.31,9107054,GM
2016-03-24,30.88,30.97,30.39,30.96,12041022,GM
2016-03-28,31.13,31.25,30.94,31.02,6109393,GM
2016-03-29,31.04,31.28,30.58,31.19,13667755,GM
2016-03-30,31.44,31.67,30.955,30.99,13377601,GM
2016-03-31,31.01,31.59,31.0,31.43,10208996,GM
2016-04-01,31.18,31.2,30.32,30.47,17421708,GM
2016-04-04,30.4,30.48,29.75,29.9,12167270,GM
2016-04-05,29.67,29.73,29.35,29.6,9101919,GM
2016-04-06,29.66,29.95,29.3,29.94,9620285,GM
2016-04-07,29.85,29.95,29.18,29.42,12865593,GM
2016-04-08,29.67,29.76,29.23,29.37,8843531,GM
2016-04-11,29.49,30.04,29.48,29.53,8882928,GM
2016-04-12,29.56,29.77,29.27,29.71,11214545,GM
2016-04-13,30.01,30.87,29.94,30.78,11076770,GM
2016-04-14,30.84,31.05,30.64,30.72,8218786,GM
2016-04-15,30.68,30.85,30.405,30.56,8261223,GM
2016-04-18,30.76,31.37,30.61,31.31,15745315,GM
2016-04-19,31.65,32.16,31.6102,31.97,14408291,GM
2016-04-20,32.0,32.41,32.0,32.19,12911513,GM
2016-04-21,33.18,33.41,32.47,32.66,22792264,GM
2016-04-22,32.66,32.79,32.12,32.18,13824457,GM
2016-04-25,32.09,32.11,31.6,31.95,10604845,GM
2016-04-26,32.0,32.3,31.93,32.19,8701195,GM
2016-04-27,32.18,32.29,31.99,32.16,6711411,GM
2016-04-28,31.97,32.73,31.73,32.44,13443216,GM
2016-04-29,32.35,32.35,31.52,31.8,12532963,GM
2016-05-02,32.05,32.12,31.7262,31.75,9794022,GM
2016-05-03,31.57,31.6,30.665,31.25,15046269,GM
2016-05-04,31.0,31.085,30.42,30.59,13712655,GM
2016-05-05,30.79,30.81,30.3,30.54,10383803,GM
2016-05-06,30.73,31.11,30.56,30.96,11427853,GM
2016-05-09,31.0,31.07,30.54,30.78,8127225,GM
2016-05-10,30.9,31.365,30.84,31.35,9185370,GM
2016-05-11,31.32,31.46,31.0,31.08,8538075,GM
2016-05-12,31.2,31.37,30.75,31.18,9411511,GM
2016-05-13,30.87,31.285,30.37,30.52,10563361,GM
2016-05-16,30.5,30.98,30.5,30.67,17749489,GM
2016-05-17,30.4,30.775,30.28,30.63,9542881,GM
2016-05-18,30.56,31.04,30.4362,30.75,8454169,GM
2016-05-19,30.51,30.68,30.17,30.32,10142160,GM
2016-05-20,30.51,30.79,30.4,30.57,7736113,GM
2016-05-23,30.5,30.63,30.345,30.59,6698932,GM
2016-05-24,30.65,31.08,30.62,31.05,8743126,GM
2016-05-25,31.19,31.77,31.12,31.65,10152219,GM
2016-05-26,31.65,31.75,31.18,31.29,6747691,GM
2016-05-27,31.31,31.64,31.26,31.39,6089756,GM
2016-05-31,31.54,31.62,31.13,31.28,11803407,GM
2016-06-01,31.15,31.15,29.87,30.22,26002285,GM
2016-06-02,30.13,30.46,30.05,30.26,12649256,GM
2016-06-03,30.09,30.15,29.51,29.6,18549620,GM
2016-06-06,29.85,30.04,29.72,29.99,10985800,GM
2016-06-07,30.16,30.38,29.95,30.24,14425689,GM
2016-06-08,30.0,30.03,29.52,29.57,12990855,GM
2016-06-09,29.48,29.5,29.155,29.36,11907469,GM
2016-06-10,29.22,29.34,28.98,29.06,10740357,GM
2016-06-13,28.85,29.4,28.8,29.08,13871284,GM
2016-06-14,29.07,29.31,28.65,28.83,10751685,GM
2016-06-15,28.98,29.22,28.79,28.86,8479890,GM
2016-06-16,28.67,29.07,28.5,29.02,9654396,GM
2016-06-17,29.14,29.43,29.06,29.23,12707391,GM
2016-06-20,29.62,30.03,29.59,29.65,12329065,GM
2016-06-21,29.64,29.77,29.43,29.51,10318009,GM
2016-06-22,29.34,29.59,29.27,29.32,8717169,GM
2016-06-23,29.59,29.85,29.55,29.82,9598108,GM
2016-06-24,28.58,29.04,28.25,28.35,30181107,GM
2016-06-27,28.09,28.1,27.34,27.51,18645156,GM
2016-06-28,27.93,27.98,27.4,27.74,14061357,GM
2016-06-29,28.0,28.2,27.6,28.17,10644071,GM
2016-06-30,28.18,29.66,27.7,28.3,15360601,GM
2016-07-01,28.69,28.98,28.36,28.89,15157864,GM
2016-07-05,28.64,28.68,28.04,28.17,12178185,GM
2016-07-06,28.0,28.41,27.52,28.4,14631429,GM
2016-07-07,28.49,29.055,28.42,28.74,10842314,GM
2016-07-08,29.27,29.87,29.27,29.66,16659407,GM
2016-07-11,29.79,30.27,29.74,30.13,13870321,GM
2016-07-12,30.45,30.85,30.39,30.6,16789455,GM
2016-07-13,30.63,30.69,30.22,30.63,13303647,GM
2016-07-14,30.88,31.05,30.6,30.76,11306401,GM
2016-07-15,30.82,30.98,30.57,30.77,8429465,GM
2016-07-18,30.75,31.1,30.61,30.87,8732327,GM
2016-07-19,30.7,31.27,30.7,31.25,17164085,GM
2016-07-20,31.42,31.58,31.07,31.49,20923034,GM
2016-07-21,32.56,32.87,31.83,32.03,36306348,GM
2016-07-22,32.1,32.24,31.72,32.16,13305449,GM
2016-07-25,32.19,32.36,31.96,32.06,11324935,GM
2016-07-26,31.98,32.22,31.89,32.15,9462036,GM
2016-07-27,32.18,32.29,31.97,32.02,9159541,GM
2016-07-28,31.05,31.2,30.65,30.99,20363869,GM
2016-07-29,30.79,31.55,30.78,31.54,16150459,GM
2016-08-01,31.54,31.62,31.2,31.3,11190647,GM
2016-08-02,31.03,31.08,29.82,29.93,24346905,GM
2016-08-03,30.0,30.25,29.91,30.24,14504178,GM
2016-08-04,30.24,30.53,30.23,30.34,8660875,GM
2016-08-05,30.51,30.89,30.5,30.8,13135880,GM
2016-08-08,30.92,31.06,30.8,30.88,10470883,GM
2016-08-09,30.91,31.25,30.83,31.07,13691127,GM
2016-08-10,31.03,31.27,30.96,31.25,10833721,GM
2016-08-11,31.43,31.79,31.36,31.75,13210802,GM
2016-08-12,31.6,31.75,31.5499,31.57,9843686,GM
2016-08-15,31.59,31.89,31.55,31.86,9345275,GM
2016-08-16,31.81,31.85,31.61,31.71,9888486,GM
2016-08-17,31.71,31.88,31.55,31.85,8392391,GM
2016-08-18,31.8,31.86,31.48,31.55,14089870,GM
2016-08-19,31.48,31.89,31.4,31.83,8809747,GM
2016-08-22,31.79,31.95,31.7,31.87,8306765,GM
2016-08-23,31.97,32.05,31.87,31.9,10961104,GM
2016-08-24,31.84,32.09,31.76,31.78,8179481,GM
2016-08-25,31.71,31.75,31.355,31.54,15930799,GM
2016-08-26,31.67,31.8235,31.42,31.53,10436238,GM
2016-08-29,31.78,31.96,31.57,31.81,7708255,GM
2016-08-30,31.67,32.0,31.23,31.67,10748741,GM
2016-08-31,31.67,31.94,31.65,31.92,9625559,GM
2016-09-01,31.86,32.55,31.34,31.8,14898781,GM
2016-09-02,31.88,32.2,31.85,32.16,10828387,GM
2016-09-06,32.25,32.34,31.85,32.13,16774837,GM
2016-09-07,31.99,31.99,31.62,31.89,12554723,GM
2016-09-08,31.85,32.0,31.68,31.71,11808229,GM
2016-09-09,31.44,31.5575,30.37,30.48,22476319,GM
2016-09-12,30.36,31.35,30.13,31.18,17250264,GM
2016-09-13,31.02,31.15,30.82,30.94,16162854,GM
2016-09-14,30.79,30.87,30.49,30.71,12903230,GM
2016-09-15,30.75,31.23,30.74,31.12,13469771,GM
2016-09-16,31.13,31.13,30.605,30.97,12780811,GM
2016-09-19,31.9,32.08,31.66,31.72,32234806,GM
2016-09-20,31.91,31.94,31.33,31.65,12876202,GM
2016-09-21,31.72,32.16,31.72,32.11,14468725,GM
2016-09-22,32.27,32.47,32.27,32.39,12033957,GM
2016-09-23,32.1,32.37,32.05,32.12,9812127,GM
2016-09-26,32.02,32.12,31.75,31.8,12700900,GM
2016-09-27,31.77,31.96,31.54,31.6,14465340,GM
2016-09-28,31.75,31.94,31.54,31.9,10713565,GM
2016-09-29,31.77,31.96,31.45,31.48,8821201,GM
2016-09-30,31.63,31.95,31.575,31.77,9330018,GM
2016-10-03,31.64,32.245,31.61,32.04,11375863,GM
2016-10-04,32.08,32.47,32.04,32.17,8506157,GM
2016-10-05,32.31,32.78,32.23,32.68,11093547,GM
2016-10-06,32.54,32.64,32.21,32.53,8611216,GM
2016-10-07,32.5,32.6,32.05,32.34,8909389,GM
2016-10-10,32.31,32.6,32.115,32.15,6094808,GM
2016-10-11,32.23,32.28,31.6915,31.89,7977527,GM
2016-10-12,31.9,31.99,31.65,31.68,5597571,GM
2016-10-13,31.48,31.63,30.88,31.51,12103388,GM
2016-10-14,31.76,31.99,31.675,31.87,11105611,GM
2016-10-17,31.84,32.06,31.53,31.56,7476141,GM
2016-10-18,31.83,31.88,31.19,31.4,7973320,GM
2016-10-19,31.54,31.98,31.48,31.85,9158569,GM
2016-10-20,31.78,31.86,31.39,31.75,8077594,GM
2016-10-21,31.58,32.17,31.48,32.04,11975706,GM
2016-10-24,32.18,33.08,32.15,32.98,20232309,GM
2016-10-25,32.85,32.85,31.39,31.6,34069794,GM
2016-10-26,31.22,31.74,31.12,31.58,14955768,GM
2016-10-27,31.75,31.78,31.19,31.33,20653609,GM
2016-10-28,31.33,31.76,31.22,31.32,10571629,GM
2016-10-31,31.42,31.65,31.35,31.6,7954138,GM
2016-11-01,31.7,32.08,31.19,31.48,14668318,GM
2016-11-02,31.33,31.72,31.31,31.45,11763111,GM
2016-11-03,31.45,31.64,30.95,31.07,13720095,GM
2016-11-04,31.0,31.54,30.94,31.16,12770824,GM
2016-11-07,31.58,32.145,31.54,32.02,13560207,GM
2016-11-08,31.9,31.97,31.41,31.73,10364579,GM
2016-11-09,30.91,31.15,30.21,30.96,38594380,GM
2016-11-10,30.93,32.83,30.91,32.73,27811866,GM
2016-11-11,32.49,34.285,32.38,34.02,33042692,GM
2016-11-14,33.9,34.42,33.05,33.28,20214731,GM
2016-11-15,33.3,33.605,33.1,33.43,10906572,GM
2016-11-16,33.36,33.36,33.07,33.23,8821326,GM
2016-11-17,32.97,33.44,32.75,33.42,11728642,GM
2016-11-18,33.4,33.42,32.96,33.0,8617196,GM
2016-11-21,33.23,33.28,32.975,33.01,11667139,GM
2016-11-22,32.82,33.82,32.77,33.81,12283808,GM
2016-11-23,33.74,33.99,33.69,33.86,8710143,GM
2016-11-25,34.0,34.315,33.93,34.25,5317746,GM
2016-11-28,34.35,34.38,33.96,34.05,11516644,GM
2016-11-29,34.03,34.58,33.86,34.57,12610022,GM
2016-11-30,34.7,34.98,34.45,34.53,15681697,GM
2016-12-01,34.81,36.66,34.79,36.43,37092255,GM
2016-12-02,36.25,36.3,35.3,35.41,22753352,GM
2016-12-05,35.35,35.46,34.91,34.94,12440397,GM
2016-12-06,35.09,35.16,34.91,35.07,11867840,GM
2016-12-07,35.18,36.54,35.09,36.3,26622378,GM
2016-12-08,36.19,36.46,36.04,36.42,14516035,GM
2016-12-09,36.41,37.68,36.41,37.66,26434231,GM
2016-12-12,37.51,37.74,37.01,37.1,15574965,GM
2016-12-13,37.15,37.44,36.95,37.36,9228758,GM
2016-12-14,36.3,36.78,35.93,35.95,19798953,GM
2016-12-15,35.87,36.39,35.78,36.24,18215586,GM
2016-12-16,36.4,36.41,36.1,36.37,23751554,GM
2016-12-19,36.49,36.73,36.15,36.4,10960811,GM
2016-12-20,36.4,36.73,36.23,36.61,8795938,GM
2016-12-21,36.5,36.69,36.355,36.42,6669726,GM
2016-12-22,36.29,36.4,35.63,35.69,9911676,GM
2016-12-23,35.83,35.87,35.54,35.69,9351152,GM
2016-12-27,35.8,35.93,35.5,35.54,6008707,GM
2016-12-28,35.74,35.8,35.13,35.15,8451852,GM
2016-12-29,35.25,35.48,35.12,35.14,4416668,GM
2016-12-30,35.21,35.31,34.67,34.84,7646079,GM
2017-01-03,34.98,35.57,34.84,35.15,10904891,GM
2017-01-04,35.6,37.235,35.47,37.09,23388513,GM
2017-01-05,37.01,37.05,36.065,36.39,15636720,GM
2017-01-06,36.41,36.545,35.93,35.99,13240094,GM
2017-01-09,36.12,36.535,35.86,36.01,15204536,GM
2017-01-10,36.19,38.16,36.05,37.35,34804533,GM
2017-01-11,37.54,38.11,37.22,37.95,19553925,GM
2017-01-12,38.0,38.15,37.06,37.51,16830151,GM
2017-01-13,37.55,37.77,37.15,37.34,8748845,GM
2017-01-17,37.34,37.69,37.165,37.31,8225744,GM
2017-01-18,37.45,37.58,37.12,37.47,11220136,GM
2017-01-19,37.63,37.84,37.16,37.3,8262742,GM
2017-01-20,37.42,37.42,36.76,37.01,14001523,GM
2017-01-23,37.01,37.13,36.38,36.65,11624497,GM
2017-01-24,36.7,37.24,36.68,37.0,11600322,GM
2017-01-25,37.71,38.375,37.6,38.28,20745169,GM
2017-01-26,38.1,38.25,37.37,37.52,10813354,GM
2017-01-27,37.52,37.59,36.88,37.01,10227611,GM
2017-01-30,36.84,36.9,36.13,36.33,11787704,GM
2017-01-31,36.25,36.65,36.12,36.61,10679036,GM
2017-02-01,36.68,37.11,35.86,36.14,13744086,GM
2017-02-02,36.08,36.14,35.47,35.73,11893731,GM
2017-02-03,35.92,36.33,35.68,36.33,13962154,GM
2017-02-06,36.41,36.83,36.26,36.83,13941162,GM
2017-02-07,35.75,35.96,34.8,35.1,39477710,GM
2017-02-08,35.2,35.33,34.72,35.14,16867294,GM
2017-02-09,35.28,35.4,35.02,35.08,14833963,GM
2017-02-10,35.21,35.32,35.08,35.17,10321844,GM
2017-02-13,35.38,35.54,35.18,35.52,10141588,GM
2017-02-14,36.72,37.4,36.67,37.24,31403336,GM
2017-02-15,36.95,37.11,36.6,37.08,15674368,GM
2017-02-16,37.11,37.16,36.82,37.03,9369429,GM
2017-02-17,36.79,37.9,36.41,37.22,15777399,GM
2017-02-21,37.6,38.1,37.42,37.81,14549153,GM
2017-02-22,37.89,38.105,37.795,37.84,9102733,GM
2017-02-23,37.94,38.07,37.19,37.25,13179198,GM
2017-02-24,36.87,37.19,36.57,36.9,13060100,GM
2017-02-27,36.92,37.36,36.86,37.27,10091775,GM
2017-02-28,37.15,37.22,36.55,36.84,10497772,GM
2017-03-01,37.2,37.75,37.18,37.43,10702571,GM
2017-03-02,37.37,38.1,37.25,37.76,14935084,GM
2017-03-03,37.76,38.37,37.58,38.23,19515749,GM
2017-03-06,37.98,38.55,37.2,37.91,20199145,GM
2017-03-07,37.76,37.84,37.3,37.52,17247480,GM
2017-03-08,37.11,37.6865,37.11,37.27,11377291,GM
2017-03-09,37.33,37.35,36.78,36.83,12703571,GM
2017-03-10,37.1,37.185,36.77,36.83,18653588,GM
2017-03-13,37.0,37.125,36.83,36.87,10120696,GM
2017-03-14,36.75,36.965,36.68,36.96,5924349,GM
2017-03-15,37.07,37.16,36.79,37.09,28089837,GM
2017-03-16,37.09,37.12,36.77,37.08,12598966,GM
2017-03-17,37.13,37.16,36.3,36.33,19603616,GM
2017-03-20,36.36,36.45,35.6,35.71,38504849,GM
2017-03-21,35.95,35.98,34.47,34.55,30898022,GM
2017-03-22,34.31,34.61,33.96,34.39,18940396,GM
2017-03-23,34.0,34.4566,33.7901,34.26,14536629,GM
2017-03-24,34.4,35.07,34.08,34.56,16256965,GM
2017-03-27,34.28,34.75,33.97,34.71,12941315,GM
2017-03-28,34.66,36.25,34.66,35.56,29829326,GM
2017-03-29,35.62,36.06,35.52,35.54,13884366,GM
2017-03-30,35.5,35.79,35.315,35.41,8760580,GM
2017-03-31,35.35,35.51,35.27,35.36,11772788,GM
2017-04-03,35.33,35.4,33.8,34.17,31894280,GM
2017-04-04,33.9,34.43,33.9,34.27,9500037,GM
2017-04-05,34.62,34.65,33.99,34.0,10664248,GM
2017-04-06,34.02,34.47,33.89,34.16,12171920,GM
2017-04-07,34.03,34.2,33.7,33.71,14540444,GM
2017-04-10,33.84,34.12,33.8,33.97,13814860,GM
2017-04-11,34.09,34.09,33.585,33.92,10424332,GM
2017-04-12,34.03,34.29,33.72,33.94,14714992,GM
2017-04-13,33.78,33.91,33.37,33.39,9527066,GM
2017-04-17,33.47,33.98,33.37,33.9,10736501,GM
2017-04-18,33.72,33.825,33.485,33.69,7020421,GM
2017-04-19,33.89,34.1,33.71,33.79,12368731,GM
2017-04-20,33.95,34.5197,33.9,34.1,11656216,GM
2017-04-21,34.11,34.16,33.61,33.75,9713234,GM
2017-04-24,34.06,34.15,33.63,33.91,13984612,GM
2017-04-25,34.1,34.16,33.72,33.99,11538036,GM
2017-04-26,34.01,34.94,33.95,34.38,14694291,GM
2017-04-27,34.52,34.59,33.95,34.54,13869775,GM
2017-04-28,35.07,35.29,34.42,34.64,16650689,GM
2017-05-01,34.63,34.65,34.13,34.2,12790516,GM
2017-05-02,34.09,34.34,32.82,33.2,24706132,GM
2017-05-03,33.03,33.66,33.01,33.48,12611723,GM
2017-05-04,33.65,33.67,32.97,33.15,12462287,GM
2017-05-05,33.3,33.77,33.2,33.77,10145923,GM
2017-05-08,33.85,34.25,33.8,33.97,11736544,GM
2017-05-09,33.9,34.47,33.9,34.26,8434533,GM
2017-05-10,34.25,34.46,34.08,34.23,7665286,GM
2017-05-11,34.07,34.23,33.9,34.11,9045448,GM
2017-05-12,33.94,34.145,33.27,33.62,12503582,GM
2017-05-15,33.97,34.15,33.65,33.82,13634449,GM
2017-05-16,33.9,33.99,33.355,33.42,13551363,GM
2017-05-17,33.16,33.51,32.09,32.42,18631945,GM
2017-05-18,32.23,32.67,32.21,32.47,14031318,GM
2017-05-19,32.55,32.97,32.51,32.72,14019170,GM
2017-05-22,32.97,33.25,32.74,32.92,18258785,GM
2017-05-23,33.05,33.4,33.005,33.22,17574178,GM
2017-05-24,33.2,33.41,33.0,33.2,10717555,GM
2017-05-25,33.2,33.47,31.92,32.6,32345852,GM
2017-05-26,32.36,33.07,32.24,33.07,16813681,GM
2017-05-30,33.09,33.735,33.04,33.53,13923583,GM
2017-05-31,33.71,33.97,33.48,33.93,16515837,GM
2017-06-01,34.06,34.87,33.05,34.43,22657829,GM
2017-06-02,34.35,34.53,33.96,34.45,11654480,GM
2017-06-05,34.47,34.74,34.26,34.46,11884857,GM
2017-06-06,34.33,34.48,34.1,34.43,11523017,GM
2017-06-07,34.19,34.46,34.09,34.34,13022918,GM
2017-06-08,33.88,34.22,33.8401,34.11,10756831,GM
2017-06-09,34.05,34.44,34.05,34.34,14868209,GM
2017-06-12,34.22,34.82,34.22,34.68,14344248,GM
2017-06-13,34.68,34.7,34.2,34.51,12111985,GM
2017-06-14,34.54,34.64,34.15,34.61,10591302,GM
2017-06-15,34.41,34.67,34.38,34.6,10177011,GM
2017-06-16,34.59,34.6,33.925,34.29,16193240,GM
2017-06-19,34.37,34.57,34.28,34.35,11221307,GM
2017-06-20,34.34,34.52,34.15,34.4,8296631,GM
2017-06-21,34.48,34.5,33.95,34.13,9127703,GM
2017-06-22,34.05,34.34,33.86,34.19,8937541,GM
2017-06-23,34.14,34.27,33.96,34.2,10238774,GM
2017-06-26,34.27,34.65,34.18,34.52,11836595,GM
2017-06-27,34.33,34.5,34.015,34.21,11679720,GM
2017-06-28,34.57,34.75,34.46,34.58,11025333,GM
2017-06-29,34.66,34.93,34.53,34.86,10209730,GM
2017-06-30,34.97,35.05,34.77,34.93,7679741,GM
2017-07-03,34.52,36.0,34.45,35.57,10915736,GM
2017-07-05,35.57,35.58,34.88,35.01,10819330,GM
2017-07-06,34.87,35.16,34.73,34.87,8567239,GM
2017-07-07,35.0,35.045,34.77,34.94,8623491,GM
2017-07-10,35.0,35.35,34.87,35.19,10546395,GM
2017-07-11,35.19,35.46,35.14,35.4,10124169,GM
2017-07-12,35.5,35.9,35.47,35.5,7529406,GM
2017-07-13,35.5,36.12,35.45,35.86,13828374,GM
2017-07-14,36.03,36.435,35.98,36.35,10241272,GM
2017-07-17,36.38,36.54,36.2,36.38,10631762,GM
2017-07-18,36.31,36.485,36.22,36.43,7768950,GM
2017-07-19,36.38,36.54,36.3,36.47,7816787,GM
2017-07-20,36.5,36.63,36.29,36.41,10159176,GM
2017-07-21,36.05,36.11,35.71,36.07,8831775,GM
2017-07-24,35.99,36.09,35.723,35.82,11699821,GM
2017-07-25,35.94,36.17,35.5,35.57,14540098,GM
2017-07-26,35.55,35.91,35.4,35.62,10814204,GM
2017-07-27,35.52,35.99,35.38,35.94,10006533,GM
2017-07-28,35.82,35.87,35.48,35.77,7531936,GM
2017-07-31,35.82,36.3,35.79,35.98,13855521,GM
2017-08-01,35.16,35.395,35.12,35.3,7991646,GM
2017-08-02,34.64,34.99,34.62,34.82,9325622,GM
2017-08-03,34.92,35.19,34.75,34.77,10367559,GM
2017-08-04,34.97,35.45,34.76,35.27,9160776,GM
2017-08-07,35.16,35.395,35.12,35.3,8254997,GM
2017-08-08,35.3,35.83,35.23,35.39,9024204,GM
2017-08-09,35.15,35.435,35.07,35.28,8260469,GM
2017-08-10,35.2,35.3,34.87,34.88,9628305,GM
2017-08-11,34.97,35.205,34.8628,34.93,6821396,GM
2017-08-14,35.16,35.56,35.05,35.47,7366842,GM
2017-08-15,35.56,35.86,35.42,35.54,6017059,GM
2017-08-16,35.65,35.77,35.52,35.75,6927272,GM
2017-08-17,35.61,35.655,34.97,35.0,7274658,GM
2017-08-18,34.9,35.06,34.61,34.83,7193463,GM
2017-08-21,34.9,35.06,34.785,34.91,6010367,GM
2017-08-22,35.0,35.42,34.97,35.3,7815068,GM
2017-08-23,35.27,35.66,35.12,35.49,6430459,GM
2017-08-24,35.64,35.73,35.45,35.52,4955524,GM
2017-08-25,35.54,35.88,35.54,35.6,6685057,GM
2017-08-28,35.68,35.78,35.295,35.51,8008769,GM
2017-08-29,35.35,35.55,35.21,35.52,5520441,GM
2017-08-30,35.54,35.84,35.41,35.82,7263792,GM
2017-08-31,35.9,36.74,35.9,36.54,13597837,GM
2017-09-01,36.73,37.75,36.65,37.36,17975025,GM
2017-09-05,37.29,37.43,36.865,37.23,12770231,GM
2017-09-06,37.51,37.74,37.33,37.67,12359134,GM
2017-09-07,37.4,37.43,36.7,36.91,14327518,GM
2017-09-08,36.8,37.04,36.62,37.0,8180856,GM
2017-09-11,37.11,37.48,37.04,37.35,13499775,GM
2017-09-12,37.41,38.0,37.35,37.89,10805292,GM
2017-09-13,37.88,38.28,37.82,38.21,10644013,GM
2017-09-14,38.19,39.18,38.11,38.79,17528616,GM
2017-09-15,38.74,39.03,38.64,38.88,25353949,GM
2017-09-18,38.9,38.98,38.55,38.59,12361080,GM
2017-09-19,38.54,38.87,38.54,38.7,11545950,GM
2017-09-20,38.86,39.0,38.69,38.88,17188321,GM
2017-09-21,38.86,39.235,38.86,39.1,14046525,GM
2017-09-22,39.3,39.54,39.18,39.42,12670643,GM
2017-09-25,40.19,40.64,40.0,40.3,21544434,GM
2017-09-26,40.33,40.62,40.18,40.26,14256611,GM
2017-09-27,40.31,40.69,40.16,40.58,9750671,GM
2017-09-28,40.48,40.58,40.37,40.58,9646170,GM
2017-09-29,40.56,40.67,40.27,40.38,8919368,GM
2017-10-02,41.01,42.48,40.8,42.15,33817353,GM
2017-10-03,43.12,43.7,43.0,43.45,31058256,GM
2017-10-04,43.35,43.94,43.2,43.78,13458658,GM
2017-10-05,43.9,44.08,43.68,43.85,16661373,GM
2017-10-06,44.04,45.17,44.0,44.93,21024603,GM
2017-10-09,45.03,45.43,44.93,45.33,10932385,GM
2017-10-10,45.29,45.4,44.86,45.21,14029152,GM
2017-10-11,45.3,45.59,45.08,45.47,13353942,GM
2017-10-12,44.97,45.43,44.15,44.89,15665087,GM
2017-10-13,45.28,46.11,45.0,45.88,13932071,GM
2017-10-16,45.77,45.8601,45.35,45.76,8861450,GM
2017-10-17,45.8,46.06,44.955,45.02,14700480,GM
2017-10-18,45.28,45.59,45.03,45.12,10883745,GM
2017-10-19,44.75,45.4,44.56,45.35,13051579,GM
2017-10-20,45.5,45.73,45.14,45.61,12203186,GM
2017-10-23,45.54,45.81,45.15,45.15,10780818,GM
2017-10-24,45.91,46.76,45.72,46.48,27909057,GM
2017-10-25,45.7,45.97,44.77,45.12,16903516,GM
2017-10-26,45.19,45.64,45.1,45.25,9650167,GM
2017-10-27,45.14,45.1699,44.1,44.64,11874993,GM
2017-10-30,43.04,43.81,42.26,43.37,23791078,GM
2017-10-31,43.23,43.67,42.96,42.98,13238960,GM
2017-11-01,42.72,43.37,41.9,43.13,14701339,GM
2017-11-02,43.3,43.3,42.46,42.6,12006294,GM
2017-11-03,42.6,42.73,42.19,42.34,9848656,GM
2017-11-06,42.3,42.36,41.35,42.14,14173677,GM
2017-11-07,42.15,42.41,41.59,41.7,8881286,GM
2017-11-08,41.86,42.12,41.53,42.11,14221588,GM
2017-11-09,42.04,42.155,41.62,42.11,8837271,GM
2017-11-10,42.14,43.0,42.06,42.66,14102061,GM
2017-11-13,42.6,43.63,42.55,43.57,11731144,GM
2017-11-14,43.15,43.45,42.74,43.0,9433376,GM
2017-11-15,42.73,43.04,42.1,42.86,13620010,GM
2017-11-16,43.04,43.63,42.8001,43.6,11247356,GM
2017-11-17,43.53,44.14,43.485,43.88,10594243,GM
2017-11-20,44.48,45.09,44.26,44.88,15132176,GM
2017-11-21,45.07,45.179,44.66,44.97,12011173,GM
2017-11-22,44.89,44.95,44.21,44.29,9836873,GM
2017-11-24,44.45,44.54,44.24,44.46,3805890,GM
2017-11-27,44.47,44.49,43.88,44.17,8652578,GM
2017-11-28,44.35,45.08,44.1414,44.92,15933336,GM
2017-11-29,45.1,45.35,43.79,43.81,19442888,GM
2017-11-30,44.0,44.53,42.7,43.09,32515058,GM
2017-12-01,43.19,43.25,41.87,42.79,19324718,GM
2017-12-04,43.2,43.42,42.9153,43.05,14024586,GM
2017-12-05,43.01,43.06,42.52,42.8,11303940,GM
2017-12-06,42.57,42.69,42.14,42.15,12868477,GM
2017-12-07,41.71,42.39,41.54,42.02,16450843,GM
2017-12-08,42.26,42.3,41.8448,42.02,13658737,GM
2017-12-11,41.88,41.93,41.56,41.67,14112462,GM
2017-12-12,41.65,41.77,41.26,41.53,8853086,GM
2017-12-13,41.54,41.91,41.39,41.4,9969201,GM
2017-12-14,41.24,41.44,40.7,40.81,9276401,GM
2017-12-15,40.97,41.33,40.92,40.95,24491654,GM
2017-12-18,41.3,42.32,41.25,42.15,22135085,GM
2017-12-19,42.635,42.8,42.44,42.49,13259183,GM
2017-12-20,42.71,42.78,42.39,42.52,8636654,GM
2017-12-21,42.69,42.75,42.13,42.16,10144650,GM
2017-12-22,42.23,42.31,41.81,42.02,4907093,GM
2017-12-26,41.86,42.09,41.63,41.8,3369417,GM
2017-12-27,41.76,41.85,41.3,41.31,4933638,GM
2017-12-28,41.34,41.44,41.2,41.38,5005263,GM
2017-12-29,41.52,41.5922,40.99,40.99,6581442,GM
2018-01-02,41.24,41.87,41.15,41.8,6934570,GM
2018-01-03,42.21,42.95,42.2,42.82,14591587,GM
2018-01-04,43.09,44.25,43.01,44.14,17298680,GM
2018-01-05,44.5,44.64,43.96,44.01,9643317,GM
2018-01-08,44.04,44.59,43.5201,44.22,13099632,GM
2018-01-09,44.31,44.59,43.74,44.05,7768103,GM
2018-01-10,43.84,44.14,42.61,43.0,18281520,GM
2018-01-11,43.28,44.27,43.155,44.19,11245753,GM
2018-01-12,44.15,44.7,43.66,44.07,14914573,GM
2018-01-16,45.1,45.52,43.75,44.19,20169295,GM
2018-01-17,44.01,44.27,43.4,44.03,15855650,GM
2018-01-18,44.18,44.19,43.64,43.86,11868110,GM
2018-01-19,44.05,44.09,43.04,43.15,14470776,GM
2018-01-22,43.16,43.42,42.82,43.29,19562094,GM
2018-01-23,43.34,43.44,42.905,43.38,14127560,GM
2018-01-24,43.5,44.4,43.45,44.16,11321705,GM
2018-01-25,44.46,44.48,42.975,43.16,11385995,GM
2018-01-26,43.32,43.565,42.99,43.49,9131233,GM
2018-01-29,43.47,43.78,42.9824,43.02,8177531,GM
2018-01-30,42.83,43.22,42.52,42.7,8459713,GM
2018-01-31,42.78,42.95,42.14,42.41,19781173,GM
2018-02-01,42.12,42.6,41.95,42.43,9629833,GM
2018-02-02,42.22,42.27,40.85,41.0,13982144,GM
2018-02-05,40.98,41.67,39.51,39.54,19660620,GM
2018-02-06,40.06,42.23,40.0,41.86,26988259,GM
2018-02-07,41.8,43.56,41.65,42.39,19402866,GM
2013-02-08,390.4551,393.7283,390.1698,393.0777,6031199,GOOGL
2013-02-11,389.5892,391.8915,387.2619,391.6012,4330781,GOOGL
2013-02-12,391.2659,394.344,390.0747,390.7403,3714176,GOOGL
2013-02-13,390.4551,393.0677,390.375,391.8214,2393946,GOOGL
2013-02-14,390.2549,394.7644,389.2739,394.3039,3466971,GOOGL
2013-02-15,394.0937,397.0266,393.9285,396.8414,5453980,GOOGL
2013-02-19,398.393,403.9035,398.0376,403.8284,5857528,GOOGL
2013-02-20,403.0527,404.8895,396.2929,396.6262,5522500,GOOGL
2013-02-21,399.399,403.1277,396.0056,398.1628,7008464,GOOGL
2013-02-22,400.0296,401.0256,397.2969,400.2549,4103315,GOOGL
2013-02-25,401.5512,404.6092,395.6402,395.7804,4602925,GOOGL
2013-02-26,397.8975,398.3729,392.5922,395.4601,4399988,GOOGL
2013-02-27,397.7974,402.7774,395.9506,400.2899,4047784,GOOGL
2013-02-28,400.9506,403.8985,400.9155,401.0006,4526218,GOOGL
2013-03-01,399.2989,403.9736,398.4731,403.4981,4346304,GOOGL
2013-03-04,403.0527,411.8314,402.9025,411.1628,5545624,GOOGL
2013-03-05,414.8795,420.495,414.8644,419.7213,8079065,GOOGL
2013-03-06,420.933,422.422,414.8194,416.1057,5739956,GOOGL
2013-03-07,417.447,418.7283,415.2048,416.7143,4101301,GOOGL
2013-03-08,417.6673,417.8774,412.9375,416.1758,5817848,GOOGL
2013-03-11,416.2608,420.2699,416.1658,417.8274,3186118,GOOGL
2013-03-12,415.7704,416.3609,412.2468,414.2188,4012146,GOOGL
2013-03-13,414.3639,415.7603,411.5662,413.0677,3279147,GOOGL
2013-03-14,413.9085,413.9085,409.1037,411.1808,3298723,GOOGL
2013-03-15,409.6592,410.5602,407.0767,407.5582,6191734,GOOGL
2013-03-18,402.9025,406.7864,401.1357,404.2989,3672831,GOOGL
2013-03-19,406.0256,410.0346,403.6282,406.0657,4191219,GOOGL
2013-03-20,408.8234,409.1638,406.1257,407.7614,2924120,GOOGL
2013-03-21,406.0506,408.8671,405.3299,406.0356,2930649,GOOGL
2013-03-22,407.7774,408.0276,405.2248,405.5602,2973343,GOOGL
2013-03-25,406.6112,410.0246,403.8134,405.2248,3410398,GOOGL
2013-03-26,407.1567,407.4069,404.2989,406.6162,2381243,GOOGL
2013-03-27,403.7433,403.9035,401.0657,401.7313,4322068,GOOGL
2013-03-28,402.397,403.0877,397.0466,397.4911,4570853,GOOGL
2013-04-01,397.9025,401.5261,397.0216,400.9956,3610549,GOOGL
2013-04-02,402.6723,407.8224,402.402,406.9265,4078671,GOOGL
2013-04-03,407.1367,407.5071,400.7343,403.5041,3473233,GOOGL
2013-04-04,402.5271,403.2779,396.0457,397.9325,4889914,GOOGL
2013-04-05,393.423,393.8885,388.5882,391.9165,6860927,GOOGL
2013-04-08,389.7644,390.1648,384.5842,387.8124,5658378,GOOGL
2013-04-09,388.1377,392.2669,386.9416,389.2138,4310166,GOOGL
2013-04-10,391.8515,396.5712,388.388,395.4851,3953171,GOOGL
2013-04-11,396.8364,396.9466,392.422,395.5902,4053279,GOOGL
2013-04-12,396.391,396.4471,391.8565,395.42,3269389,GOOGL
2013-04-15,393.368,398.8985,388.8985,391.356,4900346,GOOGL
2013-04-16,393.6883,398.398,392.352,397.0817,3480468,GOOGL
2013-04-17,393.7684,395.8179,389.4391,391.6713,4069487,GOOGL
2013-04-18,393.0677,393.2929,381.0107,383.34,6601455,GOOGL
2013-04-19,384.9646,402.1217,383.5131,400.3349,11593628,GOOGL
2013-04-22,400.7003,402.381,387.8875,400.4571,5760454,GOOGL
2013-04-23,400.9005,408.1578,400.5802,404.3539,4579994,GOOGL
2013-04-24,404.4591,409.409,404.404,407.1337,3654448,GOOGL
2013-04-25,408.5331,408.6432,404.2188,404.9545,3980422,GOOGL
2013-04-26,404.2038,404.2739,398.6883,401.1107,4970304,GOOGL
2013-04-29,402.0266,411.7613,401.9015,409.9395,4595912,GOOGL
2013-04-30,409.9095,414.2338,409.2488,412.6973,4608663,GOOGL
2013-05-01,412.0416,412.7724,408.5882,410.6252,2906961,GOOGL
2013-05-02,410.4601,417.6923,409.9345,415.2198,4032460,GOOGL
2013-05-03,418.8985,423.8234,418.418,423.2829,5019702,GOOGL
2013-05-06,424.5541,431.3559,424.5541,431.2058,4278140,GOOGL
2013-05-07,431.9365,432.3669,425.7603,429.0436,3914058,GOOGL
2013-05-08,428.9285,437.3769,426.8815,437.2518,4930476,GOOGL
2013-05-09,435.8554,440.2698,434.5491,436.1757,4396519,GOOGL
2013-05-10,438.0927,440.7103,436.5161,440.5551,3791566,GOOGL
2013-05-13,439.8844,441.6762,437.1272,439.2038,2893167,GOOGL
2013-05-14,439.1888,444.7893,439.0086,443.9936,3154697,GOOGL
2013-05-15,448.1978,458.6482,447.457,458.4029,7962426,GOOGL
2013-05-16,459.9595,460.4499,451.456,452.3869,6410573,GOOGL
2013-05-17,455.465,457.2012,450.7103,455.0446,5578028,GOOGL
2013-05-20,452.9525,460.7603,452.9525,454.7193,4540849,GOOGL
2013-05-21,454.464,456.2858,449.2538,453.9385,3961409,GOOGL
2013-05-22,451.7313,455.1097,443.8834,445.1547,5116072,GOOGL
2013-05-23,438.9385,445.425,437.437,441.8364,4545347,GOOGL
2013-05-24,438.0676,439.8494,435.9405,437.0967,4588931,GOOGL
2013-05-28,442.1918,446.5161,440.6402,441.0756,4510310,GOOGL
2013-05-29,438.2929,439.434,432.5771,434.5892,4022272,GOOGL
2013-05-30,435.395,439.8895,433.6382,435.8154,4237137,GOOGL
2013-05-31,434.4941,438.9385,434.1938,436.0446,3934779,GOOGL
2013-06-03,436.9365,437.4219,427.9375,434.2488,4946046,GOOGL
2013-06-04,434.3589,435.7303,427.462,429.9796,3733157,GOOGL
2013-06-05,431.6863,435.1597,428.9936,430.2799,4208973,GOOGL
2013-06-06,432.5822,433.5982,424.0336,432.7523,5152857,GOOGL
2013-06-07,435.6452,440.44,433.0927,440.3049,5342795,GOOGL
2013-06-10,441.491,445.9455,440.4851,445.5551,4670835,GOOGL
2013-06-11,442.427,443.9435,440.1998,440.3449,3511453,GOOGL
2013-06-12,443.1727,443.443,435.2598,436.426,4405093,GOOGL
2013-06-13,434.9245,440.2698,433.1827,438.9385,4135093,GOOGL
2013-06-14,440.49,442.7923,437.5021,437.9575,4485457,GOOGL
2013-06-17,440.0546,445.1597,439.5791,443.5681,4287768,GOOGL
2013-06-18,444.7693,450.9505,444.6192,450.7603,4329191,GOOGL
2013-06-19,451.1357,455.8754,449.1988,450.7903,5825958,GOOGL
2013-06-20,447.442,450.9505,442.0967,442.8124,6737253,GOOGL
2013-06-21,444.6142,445.3849,436.9715,440.9055,7956472,GOOGL
2013-06-24,436.3759,438.5982,432.0566,435.3299,6027497,GOOGL
2013-06-25,439.0686,440.2798,432.6873,433.5331,5101271,GOOGL
2013-06-26,437.3119,439.439,435.7203,437.2618,3658997,GOOGL
2013-06-27,439.8394,442.7873,438.7633,438.9735,3849059,GOOGL
2013-06-28,437.8875,441.3609,437.5326,440.6252,4693361,GOOGL
2013-07-01,443.6682,446.486,442.9425,444.3839,3443061,GOOGL
2013-07-02,445.5451,445.9455,439.0736,441.5962,3779117,GOOGL
2013-07-03,440.45,445.0296,439.6893,443.6582,2095161,GOOGL
2013-07-05,445.45,448.1527,444.1137,447.1917,3400260,GOOGL
2013-07-08,450.0546,453.5881,448.9905,452.9975,3934965,GOOGL
2013-07-09,455.9555,456.9315,449.439,453.0726,3923293,GOOGL
2013-07-10,452.1767,456.0231,450.6402,453.448,3411271,GOOGL
2013-07-11,456.9565,460.8654,454.7143,460.5801,5162480,GOOGL
2013-07-12,460.46,461.9615,458.0776,461.9615,5131083,GOOGL
2013-07-15,462.6121,464.464,458.6382,462.8073,3916715,GOOGL
2013-07-16,464.0286,464.449,457.4069,460.2638,3961942,GOOGL
2013-07-17,460.9605,463.8934,458.6082,459.7343,3008727,GOOGL
2013-07-18,459.9545,460.46,452.0466,455.7953,7211592,GOOGL
2013-07-19,443.7483,451.9265,438.2428,448.7473,14703570,GOOGL
2013-07-22,451.451,456.7913,448.9485,455.8053,5800599,GOOGL
2013-07-23,455.8053,456.9565,450.2348,452.3519,4086567,GOOGL
2013-07-24,454.0836,455.6051,450.8003,451.9015,4151405,GOOGL
2013-07-25,447.3819,448.8734,443.483,444.2939,5995870,GOOGL
2013-07-26,443.9385,445.44,441.441,443.1177,3551790,GOOGL
2013-07-29,442.8924,447.8574,440.8854,441.5761,3780304,GOOGL
2013-07-30,443.1727,448.2528,440.8754,445.9055,3508124,GOOGL
2013-07-31,446.9415,448.7028,443.5331,444.3189,4341642,GOOGL
2013-08-01,447.9475,452.7273,447.9475,452.5621,4267479,GOOGL
2013-08-02,452.1717,453.9535,450.8604,453.7383,3424306,GOOGL
2013-08-05,453.1477,453.2153,450.0496,452.9525,2616825,GOOGL
2013-08-06,452.7973,455.3094,448.3129,448.7333,3009141,GOOGL
2013-08-07,447.9675,449.6742,444.9895,445.7703,2756731,GOOGL
2013-08-08,448.1927,448.3679,443.0901,446.7763,2973117,GOOGL
2013-08-09,445.7253,448.2078,445.445,445.6502,2644677,GOOGL
2013-08-12,443.8934,443.9435,441.2658,443.1978,2751317,GOOGL
2013-08-13,443.8584,444.6943,438.5381,441.0656,2837087,GOOGL
2013-08-14,439.6242,440.5551,434.0136,435.3399,4160234,GOOGL
2013-08-15,432.6522,432.8925,429.429,430.2598,3737686,GOOGL
2013-08-16,431.0706,431.6512,428.6983,428.8825,3346827,GOOGL
2013-08-19,429.2839,436.436,429.1537,433.2578,3618232,GOOGL
2013-08-20,434.6092,436.4911,432.2018,433.1427,2470048,GOOGL
2013-08-21,435.7603,438.893,433.6832,435.0997,3511155,GOOGL
2013-08-22,436.7864,437.8124,435.5601,437.2919,1738084,GOOGL
2013-08-23,439.3539,439.439,435.3099,435.5401,2151834,GOOGL
2013-08-26,435.435,437.8875,433.458,433.6282,2110258,GOOGL
2013-08-27,430.2398,432.2969,424.3739,425.5001,3460148,GOOGL
2013-08-28,425.5501,428.1327,424.3089,424.6993,2657159,GOOGL
2013-08-29,424.9595,430.6202,424.7193,428.1427,2739876,GOOGL
2013-08-30,428.3079,429.449,423.2028,423.8734,3719495,GOOGL
2013-09-03,427.6072,433.5281,427.402,430.6202,4091181,GOOGL
2013-09-04,430.6052,437.1868,428.0126,436.2528,4078388,GOOGL
2013-09-05,437.1868,440.3799,436.2408,440.2198,2582619,GOOGL
2013-09-06,441.6612,442.3319,437.3069,440.2298,3120390,GOOGL
2013-09-09,442.3069,445.3199,441.6512,444.471,2466701,GOOGL
2013-09-10,445.455,446.446,442.4421,444.7793,2572899,GOOGL
2013-09-11,444.7143,448.9335,443.483,448.5431,3218136,GOOGL
2013-09-12,449.1487,449.399,445.45,446.9785,2188741,GOOGL
2013-09-13,447.6972,448.2878,442.8624,444.9785,2649123,GOOGL
2013-09-16,448.5481,448.9485,442.8774,444.3239,2679542,GOOGL
2013-09-17,444.1487,444.6417,440.9405,443.4981,2516547,GOOGL
2013-09-18,443.6182,452.437,441.9766,452.1117,3866699,GOOGL
2013-09-19,453.448,453.448,448.1477,449.6442,3192527,GOOGL
2013-09-20,449.6442,452.5171,448.2578,452.0066,8683934,GOOGL
2013-09-23,448.5231,451.2458,443.0426,443.6932,3551333,GOOGL
2013-09-24,443.6932,445.495,441.1407,443.8634,2937129,GOOGL
2013-09-25,443.7183,443.7183,438.2378,439.0536,3299275,GOOGL
2013-09-26,439.5892,441.8164,437.9375,439.5241,2517297,GOOGL
2013-09-27,437.8474,439.1988,436.0907,438.6332,2515129,GOOGL
2013-09-30,434.9745,440.8604,434.5892,438.393,3443163,GOOGL
2013-10-01,440.5651,444.2788,440.465,443.9455,3366200,GOOGL
2013-10-02,441.8064,445.1222,439.3489,444.439,2987680,GOOGL
2013-10-03,444.444,447.4971,436.486,438.483,4232991,GOOGL
2013-10-04,437.9375,439.1937,435.435,436.6112,2713297,GOOGL
2013-10-07,434.1587,437.432,432.4871,433.3029,2585249,GOOGL
2013-10-08,433.0927,433.423,426.2408,427.2618,3894014,GOOGL
2013-10-09,428.5681,431.7563,421.9115,428.3579,5297349,GOOGL
2013-10-10,432.3519,434.8494,430.5351,434.5541,4513349,GOOGL
2013-10-11,433.448,437.1767,433.0827,436.431,2815009,GOOGL
2013-10-14,433.7633,438.5631,433.1277,438.4931,2484861,GOOGL
2013-10-15,438.3179,443.2578,437.437,441.446,3186368,GOOGL
2013-10-16,443.3779,449.6142,442.447,449.4635,4019552,GOOGL
2013-10-17,446.9415,448.8985,443.3079,444.8414,8504739,GOOGL
2013-10-18,488.7783,508.2378,487.487,506.2097,23145371,GOOGL
2013-10-21,506.2357,510.0095,500.2748,502.1517,7259073,GOOGL
2013-10-22,503.0025,507.0065,498.3934,504.0035,4418539,GOOGL
2013-10-23,501.0005,517.8923,500.8153,516.2192,5329842,GOOGL
2013-10-24,516.4509,520.8053,512.9124,513.2878,4182126,GOOGL
2013-10-25,514.9244,514.9244,505.8754,508.1076,4057618,GOOGL
2013-10-28,508.1076,512.2267,506.999,508.0075,2330470,GOOGL
2013-10-29,510.0596,518.9885,507.2568,518.6381,3213379,GOOGL
2013-10-30,519.2337,519.2738,513.513,515.7252,2651548,GOOGL
2013-10-31,514.9795,521.2827,512.497,515.8053,3276793,GOOGL
2013-11-01,516.4109,518.5179,513.0625,514.0335,2565311,GOOGL
2013-11-04,516.2658,516.7012,511.526,513.5661,2276094,GOOGL
2013-11-05,510.6852,516.3408,509.2187,511.2708,2360615,GOOGL
2013-11-06,513.3128,514.0135,508.1927,511.8864,1827421,GOOGL
2013-11-07,511.8163,512.477,504.3238,504.479,3356785,GOOGL
2013-11-08,504.8794,509.7593,504.7543,508.523,2586430,GOOGL
2013-11-11,505.2598,508.473,504.504,505.8003,2223333,GOOGL
2013-11-12,504.3539,509.2888,503.0025,506.3959,2435485,GOOGL
2013-11-13,503.8784,516.9414,503.7532,516.7512,3164843,GOOGL
2013-11-14,517.477,520.3949,515.6902,518.1326,2334603,GOOGL
2013-11-15,517.9524,519.519,515.6707,517.2968,2552991,GOOGL
2013-11-18,518.3929,524.8944,515.1358,516.2908,3516981,GOOGL
2013-11-19,516.3759,517.8924,512.0365,513.1146,2260977,GOOGL
2013-11-20,515.49,517.1967,510.6902,511.6662,1929141,GOOGL
2013-11-21,514.0135,519.6742,513.513,517.552,2182811,GOOGL
2013-11-22,517.2267,518.6031,515.1259,516.4609,2506114,GOOGL
2013-11-25,519.0986,527.1216,518.0288,523.488,3222795,GOOGL
2013-11-26,524.8243,531.2808,521.989,529.7342,4569794,GOOGL
2013-11-27,531.546,534.534,530.53,532.0866,2244873,GOOGL
2013-11-29,531.6111,533.8433,530.2547,530.3248,2383163,GOOGL
2013-12-02,532.2868,533.7082,525.9054,527.7672,2747720,GOOGL
2013-12-03,526.0005,532.2517,525.0345,527.1566,3352755,GOOGL
2013-12-04,526.2107,532.522,525.525,529.6191,2381896,GOOGL
2013-12-05,529.1286,530.3598,526.0705,529.1987,2267570,GOOGL
2013-12-06,535.4299,535.535,530.57,535.4699,2859610,GOOGL
2013-12-09,536.0305,541.6962,534.544,539.6091,2965241,GOOGL
2013-12-10,538.6131,546.7012,538.3628,542.8723,3708515,GOOGL
2013-12-11,544.2437,546.2057,538.1226,539.1836,3420250,GOOGL
2013-12-12,540.3248,542.0115,535.0345,535.515,3189806,GOOGL
2013-12-13,538.2377,538.6831,529.4714,530.9254,4325193,GOOGL
2013-12-16,532.532,537.8823,531.536,537.0265,3209141,GOOGL
2013-12-17,536.9464,540.9204,534.7242,535.4649,3076757,GOOGL
2013-12-18,536.4609,543.0175,530.0495,542.9174,4420671,GOOGL
2013-12-19,540.9241,546.541,540.0795,543.6531,3328683,GOOGL
2013-12-20,544.6942,551.1356,544.544,550.8603,6528306,GOOGL
2013-12-23,554.4739,558.4578,553.1126,558.1075,3443417,GOOGL
2013-12-24,558.0425,558.1776,554.6041,556.4759,1466873,GOOGL
2013-12-26,557.562,560.0595,554.8993,559.2887,2674340,GOOGL
2013-12-27,560.56,560.7001,557.0265,559.7592,3137143,GOOGL
2013-12-30,560.7302,560.8102,555.0645,555.2847,2470947,GOOGL
2013-12-31,556.6761,561.0605,553.6831,560.9154,2713886,GOOGL
2014-01-02,558.2877,559.4339,554.6842,557.1166,3641796,GOOGL
2014-01-03,558.0575,559.0235,553.0175,553.0525,3335123,GOOGL
2014-01-06,557.0615,559.9894,553.7732,559.2187,3538026,GOOGL
2014-01-07,563.0625,570.4148,561.1406,569.9982,5102895,GOOGL
2014-01-08,573.573,574.2337,567.2116,571.1856,4482406,GOOGL
2014-01-09,572.2917,572.6821,563.3428,565.6851,4166963,GOOGL
2014-01-10,570.1095,570.1095,561.6861,565.6551,4286833,GOOGL
2014-01-13,563.7982,574.0284,559.1436,562.0515,4846384,GOOGL
2014-01-14,569.544,576.0755,564.609,575.2747,4964064,GOOGL
2014-01-15,577.0715,578.0775,572.4669,574.8843,3898126,GOOGL
2014-01-16,575.1245,579.5435,574.574,578.6881,3368030,GOOGL
2014-01-17,579.0034,580.8953,572.6721,575.8403,5526753,GOOGL
2014-01-21,581.0455,582.582,576.2256,582.4319,3958240,GOOGL
2014-01-22,583.8883,584.5289,580.0094,583.0925,3144547,GOOGL
2014-01-23,580.58,581.8262,577.7622,580.63,3899387,GOOGL
2014-01-24,576.0805,577.3493,562.0615,562.4769,7844849,GOOGL
2014-01-27,563.6131,563.8133,541.6761,551.1656,8717239,GOOGL
2014-01-28,555.7152,563.4374,555.525,562.0665,4431015,GOOGL
2014-01-29,560.1196,561.4359,550.2597,554.0135,4818464,GOOGL
2014-01-30,573.0725,576.8212,564.1886,568.2647,10271942,GOOGL
2014-01-31,586.2607,593.8633,576.1406,591.0755,11128460,GOOGL
2014-02-03,590.1896,591.4519,566.5685,567.2817,9142062,GOOGL
2014-02-04,569.564,578.0775,569.0735,569.6491,5625848,GOOGL
2014-02-05,572.2617,575.9604,564.574,572.1716,4796442,GOOGL
2014-02-06,576.1406,580.6601,574.3488,580.56,3892615,GOOGL
2014-02-07,584.3988,589.5389,580.8608,589.3087,5369247,GOOGL
2014-02-10,586.4859,591.7912,585.0945,587.0515,3887391,GOOGL
2014-02-11,590.6751,596.529,586.6911,595.6851,4101524,GOOGL
2014-02-12,595.0945,595.595,591.2807,593.9383,3447898,GOOGL
2014-02-13,590.9654,600.5499,590.4198,600.5499,3670172,GOOGL
2014-02-14,598.4028,602.7972,596.9964,602.0014,4384276,GOOGL
2014-02-18,601.3057,607.0414,600.6,606.0454,4217243,GOOGL
2014-02-19,603.2527,605.2146,599.3498,601.7712,4207187,GOOGL
2014-02-20,602.1716,604.0459,600.7101,602.6571,3400388,GOOGL
2014-02-21,604.5089,605.5399,602.0189,602.4969,3722587,GOOGL
2014-02-24,603.2827,610.6901,603.1526,606.8613,3347574,GOOGL
2014-02-25,608.578,612.8623,605.8169,610.61,2885475,GOOGL
2014-02-26,612.612,615.0544,607.4869,610.6951,3963644,GOOGL
2014-02-27,609.8042,612.7296,609.114,610.2146,2519069,GOOGL
2014-02-28,610.7802,612.7071,603.7131,608.4328,4624567,GOOGL
2014-03-03,603.9784,604.5239,596.6661,601.9463,4204777,GOOGL
2014-03-04,608.1075,608.608,605.3547,608.0625,2939123,GOOGL
2014-03-05,608.1325,612.1515,606.3087,609.7391,2469910,GOOGL
2014-03-06,611.7511,613.6856,609.9093,610.4148,2536645,GOOGL
2014-03-07,614.0134,614.1061,606.3247,608.0024,3027992,GOOGL
2014-03-10,608.4528,609.4263,602.6471,606.3908,2428458,GOOGL
2014-03-11,607.4919,607.7671,598.9183,600.595,3427419,GOOGL
2014-03-12,598.7982,604.5289,592.6871,604.2536,3929924,GOOGL
2014-03-13,604.579,605.8552,592.9724,595.1245,4686593,GOOGL
2014-03-14,591.586,596.0304,586.8513,586.9864,4598973,GOOGL
2014-03-17,590.2146,599.1335,589.6441,596.646,4328765,GOOGL
2014-03-18,597.9323,606.3708,597.1265,606.2356,3639572,GOOGL
2014-03-19,606.5059,606.601,597.8022,600.2246,3222579,GOOGL
2014-03-20,600.575,605.4098,598.2777,599.1786,3366583,GOOGL
2014-03-21,603.7582,605.4198,591.8162,592.1115,6414897,GOOGL
2014-03-24,592.6871,593.0425,573.548,579.544,6072230,GOOGL
2014-03-25,583.583,585.5049,574.0735,579.9394,4821269,GOOGL
2014-03-26,581.586,586.3708,566.3157,566.551,5154891,GOOGL
2014-03-27,565.9904,566.536,551.601,557.6971,7645706,GOOGL
2014-03-28,560.0595,567.1616,559.4439,560.6351,4513323,GOOGL
2014-03-31,565.7652,568.0675,556.9814,557.8123,3880673,GOOGL
2014-04-01,560.6951,569.3188,559.559,568.0124,4360891,GOOGL
2014-04-02,571.5209,572.9724,562.5621,568.1176,4167353,GOOGL
2014-04-03,573.39,588.3,566.01,571.5,4019626,GOOGL
2014-04-04,578.55,579.7173,544.494,545.25,5366972,GOOGL
2014-04-07,544.79,549.85,530.53,540.63,3961552,GOOGL
2014-04-08,545.05,559.88,544.7,557.51,3488768,GOOGL
2014-04-09,565.84,567.8,555.38,567.04,3033589,GOOGL
2014-04-10,568.0,568.21,545.5,546.69,3296996,GOOGL
2014-04-11,537.94,547.59,533.4,537.76,3175460,GOOGL
2014-04-14,543.66,553.02,540.52,545.2,2541398,GOOGL
2014-04-15,551.0,552.89,530.64,548.7,3999843,GOOGL
2014-04-16,557.7,564.0,553.1,563.9,4588541,GOOGL
2014-04-17,556.32,557.0,539.4,543.34,5616862,GOOGL
2014-04-21,544.0,544.0,534.0,539.37,2425207,GOOGL
2014-04-22,536.0,547.995,536.0,545.5,2331121,GOOGL
2014-04-23,543.67,544.8,528.1277,537.51,1959330,GOOGL
2014-04-24,541.69,542.5,531.0,534.44,2069559,GOOGL
2014-04-25,532.26,533.86,522.5,523.1,2372604,GOOGL
2014-04-28,525.8,525.9,511.0,522.98,3752779,GOOGL
2014-04-29,523.89,537.76,523.0,536.33,2535967,GOOGL
2014-04-30,535.12,536.34,529.09,534.88,2038658,GOOGL
2014-05-01,534.25,539.91,532.86,538.53,2004375,GOOGL
2014-05-02,541.44,542.4,533.27,533.87,1781595,GOOGL
2014-05-05,530.24,535.72,527.58,535.33,1228797,GOOGL
2014-05-06,533.41,534.548,522.2601,522.57,1835318,GOOGL
2014-05-07,523.25,524.43,511.09,518.0,3074346,GOOGL
2014-05-08,515.72,527.35,514.46,520.17,2452197,GOOGL
2014-05-09,518.65,527.35,514.28,526.62,2261447,GOOGL
2014-05-12,531.84,538.75,527.51,538.43,1949291,GOOGL
2014-05-13,539.58,543.99,537.9,541.54,2011963,GOOGL
2014-05-14,541.82,541.82,533.11,534.41,1281148,GOOGL
2014-05-15,533.14,533.9999,525.31,529.12,1833044,GOOGL
2014-05-16,529.6,530.84,523.57,528.3,1907733,GOOGL
2014-05-19,528.88,539.35,525.66,538.83,1977885,GOOGL
2014-05-20,540.0,546.35,536.57,540.39,2425292,GOOGL
2014-05-21,542.9,549.75,542.11,549.7,1564854,GOOGL
2014-05-22,552.2,557.96,551.0,555.45,2149757,GOOGL
2014-05-23,558.13,565.0,554.17,563.8,2672674,GOOGL
2014-05-27,567.78,574.87,564.15,574.87,2191828,GOOGL
2014-05-28,574.57,577.66,569.952,570.45,1581576,GOOGL
2014-05-29,573.39,573.48,568.4525,570.56,1411296,GOOGL
2014-05-30,571.64,572.58,565.79,571.65,1871737,GOOGL
2014-06-02,569.75,570.41,556.7,564.34,1663640,GOOGL
2014-06-03,560.9,562.4,552.5275,554.51,2031647,GOOGL
2014-06-04,551.52,558.58,548.56,553.76,1729192,GOOGL
2014-06-05,557.11,565.0,555.05,564.93,1796370,GOOGL
2014-06-06,568.16,568.7999,559.58,566.03,1740934,GOOGL
2014-06-09,566.75,572.0,565.22,570.73,1529959,GOOGL
2014-06-10,568.78,572.0,566.13,568.3,1485115,GOOGL
2014-06-11,565.92,568.97,563.68,567.5,1129173,GOOGL
2014-06-12,567.0,567.0,557.15,559.5,1549487,GOOGL
2014-06-13,560.08,560.65,553.72,560.35,1353343,GOOGL
2014-06-16,557.25,557.99,550.0,552.3,1971842,GOOGL
2014-06-17,552.36,553.74,547.47,550.615,1481669,GOOGL
2014-06-18,552.8,561.4,551.58,560.66,2060681,GOOGL
2014-06-19,561.15,565.0,556.6679,564.99,2630539,GOOGL
2014-06-20,566.45,566.77,559.37,566.52,3162147,GOOGL
2014-06-23,564.35,574.44,563.5,574.29,1724098,GOOGL
2014-06-24,574.22,582.25,569.16,572.54,2844325,GOOGL
2014-06-25,573.55,587.3,573.26,585.93,2114743,GOOGL
2014-06-26,589.3,589.6,579.6,584.77,2012360,GOOGL
2014-06-27,585.45,587.88,582.62,585.69,2022118,GOOGL
2014-06-30,586.76,587.71,583.29,584.67,1479411,GOOGL
2014-07-01,587.65,593.66,586.29,591.49,1644628,GOOGL
2014-07-02,592.26,594.15,589.11,590.78,1197005,GOOGL
2014-07-03,591.7,594.25,589.0,593.08,898852,GOOGL
2014-07-07,593.51,595.645,587.94,590.76,1337088,GOOGL
2014-07-08,586.365,587.97,574.0,578.4,2129924,GOOGL
2014-07-09,578.95,584.1,577.0,583.36,1373056,GOOGL
2014-07-10,573.0,585.25,572.1001,580.04,1436326,GOOGL
2014-07-11,581.0,588.23,580.575,586.65,1514265,GOOGL
2014-07-14,590.6,594.86,586.693,594.26,1954612,GOOGL
2014-07-15,595.15,595.2999,585.31,593.06,1673979,GOOGL
2014-07-16,596.89,597.0,590.25,590.62,1442211,GOOGL
2014-07-17,588.97,589.5,576.85,580.82,2941648,GOOGL
2014-07-18,603.01,606.7,590.92,605.11,4874260,GOOGL
2014-07-21,601.35,604.16,594.45,598.44,2240111,GOOGL
2014-07-22,599.7,608.89,599.2576,603.57,1881665,GOOGL
2014-07-23,602.05,607.05,601.35,605.19,1106136,GOOGL
2014-07-24,605.53,608.91,601.0,603.01,1355974,GOOGL
2014-07-25,599.25,601.0,595.75,598.08,1361911,GOOGL
2014-07-28,597.75,601.098,592.59,599.02,1358071,GOOGL
2014-07-29,597.7,598.49,592.17,593.95,1366729,GOOGL
2014-07-30,595.81,598.45,592.7,595.44,1215576,GOOGL
2014-07-31,588.96,591.9899,577.68,579.55,2310471,GOOGL
2014-08-01,578.555,583.43,570.3,573.6,2213790,GOOGL
2014-08-04,576.51,583.82,572.26,582.27,1524818,GOOGL
2014-08-05,579.38,580.2,570.31,573.14,1651342,GOOGL
2014-08-06,569.5,578.644,567.45,574.49,1322878,GOOGL
2014-08-07,576.05,578.31,569.43,571.81,1163027,GOOGL
2014-08-08,572.02,579.5639,569.02,577.94,1495022,GOOGL
2014-08-11,579.0,579.69,575.298,577.25,1203357,GOOGL
2014-08-12,575.0,575.9,569.91,572.12,1394939,GOOGL
2014-08-13,576.45,586.125,575.2,584.56,1898206,GOOGL
2014-08-14,586.69,587.8,580.92,584.65,1272879,GOOGL
2014-08-15,587.5,589.47,580.76,583.71,1725358,GOOGL
2014-08-18,587.1,595.05,586.55,592.7,1470756,GOOGL
2014-08-19,595.59,597.81,594.44,597.11,1045258,GOOGL
2014-08-20,596.95,596.99,593.001,595.41,968617,GOOGL
2014-08-21,594.9,595.25,591.101,592.42,1133593,GOOGL
2014-08-22,593.27,594.99,589.8,592.54,877464,GOOGL
2014-08-25,594.77,595.58,589.26,590.57,1298049,GOOGL
2014-08-26,592.0,592.05,587.45,588.12,1471953,GOOGL
2014-08-27,587.81,589.37,580.9,583.0,1368766,GOOGL
2014-08-28,580.02,584.71,577.88,580.32,1405950,GOOGL
2014-08-29,582.35,582.8999,578.24,582.36,1206884,GOOGL
2014-09-02,582.95,589.3,582.4,588.63,1585277,GOOGL
2014-09-03,591.73,594.49,586.5,589.52,1579779,GOOGL
2014-09-04,592.13,598.0,590.6,593.14,1634585,GOOGL
2014-09-05,595.13,598.5,593.55,597.78,1799855,GOOGL
2014-09-08,599.14,603.52,598.0231,601.63,1601244,GOOGL
2014-09-09,600.27,600.6,590.48,591.97,1574573,GOOGL
2014-09-10,591.74,593.72,587.14,593.42,1160291,GOOGL
2014-09-11,590.0,591.945,586.04,591.11,1501451,GOOGL
2014-09-12,590.39,591.48,583.28,584.9,1852271,GOOGL
2014-09-15,582.24,583.92,577.01,581.64,1550110,GOOGL
2014-09-16,580.95,590.15,580.95,588.78,1581589,GOOGL
2014-09-17,589.51,596.07,587.12,593.29,1720921,GOOGL
2014-09-18,595.05,597.56,593.02,597.27,1494467,GOOGL
2014-09-19,599.49,605.4,597.76,605.4,4194630,GOOGL
2014-09-22,602.5,603.8,593.12,597.27,1785101,GOOGL
2014-09-23,595.0,596.65,590.24,591.18,1405078,GOOGL
2014-09-24,591.57,600.11,590.3,598.42,1760953,GOOGL
2014-09-25,596.99,598.07,584.74,585.25,1676485,GOOGL
2014-09-26,585.93,589.5739,585.0,587.9,1289090,GOOGL
2014-09-29,581.83,589.31,581.57,587.81,1144982,GOOGL
2014-09-30,587.49,591.0,584.5,588.41,1571688,GOOGL
2014-10-01,586.8,588.72,578.02,579.63,1449686,GOOGL
2014-10-02,578.0,583.24,574.05,580.88,1536935,GOOGL
2014-10-03,584.1,588.29,583.5,586.25,1214593,GOOGL
2014-10-06,589.95,592.4,585.4,587.78,1286130,GOOGL
2014-10-07,584.9,585.85,574.1,574.1,1546228,GOOGL
2014-10-08,574.79,584.69,567.64,583.74,2210360,GOOGL
2014-10-09,581.61,582.53,569.03,570.81,2413453,GOOGL
2014-10-10,567.47,575.23,555.01,555.19,2979673,GOOGL
2014-10-13,555.13,560.875,544.43,544.75,2756508,GOOGL
2014-10-14,550.14,558.63,544.5,548.69,2610033,GOOGL
2014-10-15,542.08,543.915,528.422,540.73,3836222,GOOGL
2014-10-16,527.0,540.99,524.95,536.92,3805046,GOOGL
2014-10-17,540.45,543.45,518.41,522.97,5998740,GOOGL
2014-10-20,520.45,533.16,519.14,532.38,2749830,GOOGL
2014-10-21,537.27,538.77,530.2,538.03,2460140,GOOGL
2014-10-22,541.05,550.76,540.23,542.69,2974550,GOOGL
2014-10-23,548.28,557.4,545.5,553.65,2153678,GOOGL
2014-10-24,554.98,555.0,545.16,548.9,2175767,GOOGL
2014-10-27,547.76,554.0,547.2,549.88,1598409,GOOGL
2014-10-28,551.71,559.2,550.43,558.94,1739666,GOOGL
2014-10-29,560.85,564.97,555.98,558.45,2053355,GOOGL
2014-10-30,558.25,562.5,552.13,560.27,1612469,GOOGL
2014-10-31,568.3,568.73,564.81,567.87,2341539,GOOGL
2014-11-03,563.53,567.15,561.63,563.77,1544338,GOOGL
2014-11-04,561.16,564.79,558.3,564.19,1386509,GOOGL
2014-11-05,566.79,566.9,554.15,555.95,1645264,GOOGL
2014-11-06,555.5,556.799,550.58,551.69,1650721,GOOGL
2014-11-07,555.6,555.6,549.35,551.82,1589131,GOOGL
2014-11-10,552.4,560.63,551.62,558.23,1304481,GOOGL
2014-11-11,558.52,562.5,556.2419,561.29,1100179,GOOGL
2014-11-12,561.15,561.25,555.5,558.25,1094114,GOOGL
2014-11-13,560.81,560.8199,554.09,556.44,1510989,GOOGL
2014-11-14,558.0,558.0,552.51,555.19,1425060,GOOGL
2014-11-17,555.19,555.19,544.44,546.64,1680621,GOOGL
2014-11-18,547.93,552.79,543.8,544.51,1822166,GOOGL
2014-11-19,544.75,548.22,539.19,547.2,1517286,GOOGL
2014-11-20,542.09,545.38,541.5,543.76,1750758,GOOGL
2014-11-21,551.04,551.04,545.0,545.89,2505988,GOOGL
2014-11-24,546.57,551.19,544.15,547.48,1653773,GOOGL
2014-11-25,547.21,552.5,546.91,549.23,1903589,GOOGL
2014-11-26,549.23,549.88,545.23,547.73,1480294,GOOGL
2014-11-28,547.0,549.6,544.4801,549.08,1210061,GOOGL
2014-12-01,545.09,548.79,538.62,539.65,1994399,GOOGL
2014-12-02,539.45,541.85,534.657,538.59,2073974,GOOGL
2014-12-03,537.5,541.405,535.21,536.97,1623977,GOOGL
2014-12-04,537.64,542.69,534.89,542.58,1633688,GOOGL
2014-12-05,536.7,538.2,527.26,528.08,3070118,GOOGL
2014-12-08,529.22,533.815,527.0,530.73,3231818,GOOGL
2014-12-09,525.875,536.65,523.41,536.11,2168813,GOOGL
2014-12-10,535.9,539.36,527.49,528.04,2316204,GOOGL
2014-12-11,530.01,537.04,529.16,532.11,2073290,GOOGL
2014-12-12,527.44,532.24,521.46,521.51,2371543,GOOGL
2014-12-15,523.76,525.37,515.397,515.84,2621977,GOOGL
2014-12-16,513.6,515.58,497.19,498.16,4349882,GOOGL
2014-12-17,499.86,509.07,499.11,506.45,3639437,GOOGL
2014-12-18,515.99,516.25,506.56,514.62,3876732,GOOGL
2014-12-19,516.99,520.81,508.86,520.04,4872059,GOOGL
2014-12-22,520.61,532.97,520.59,532.3,3319461,GOOGL
2014-12-23,534.51,542.3,533.72,538.77,2877222,GOOGL
2014-12-24,538.82,540.29,535.1,536.93,737848,GOOGL
2014-12-26,536.93,543.25,535.49,541.52,1113464,GOOGL
2014-12-29,540.5,543.93,537.16,537.31,2218632,GOOGL
2014-12-30,534.96,537.84,533.61,535.28,1048631,GOOGL
2014-12-31,537.74,538.4,530.2,530.66,1236445,GOOGL
2015-01-02,532.6,535.8,527.88,529.55,1327870,GOOGL
2015-01-05,527.15,527.9899,517.75,519.46,2059119,GOOGL
2015-01-06,520.5,521.21,505.55,506.64,2731813,GOOGL
2015-01-07,510.95,511.49,503.65,505.15,2345875,GOOGL
2015-01-08,501.51,507.5,495.02,506.91,3662224,GOOGL
2015-01-09,508.18,508.6,498.65,500.72,2100024,GOOGL
2015-01-12,499.24,500.28,490.91,497.06,2856938,GOOGL
2015-01-13,502.57,508.6,497.26,501.8,3050295,GOOGL
2015-01-14,500.42,508.26,498.16,505.93,2639959,GOOGL
2015-01-15,508.89,509.75,502.01,504.01,2556682,GOOGL
2015-01-16,503.15,510.85,503.09,510.455,2482858,GOOGL
2015-01-20,512.77,515.61,509.37,509.94,2343612,GOOGL
2015-01-21,510.84,521.851,509.59,520.39,2317789,GOOGL
2015-01-22,523.0,538.84,521.91,537.3,2803401,GOOGL
2015-01-23,538.03,545.41,535.7508,541.95,2298290,GOOGL
2015-01-26,541.5,541.5,532.07,536.72,1546563,GOOGL
2015-01-27,531.4,532.78,520.8612,521.19,1957440,GOOGL
2015-01-28,525.0,525.69,512.35,512.43,1791077,GOOGL
2015-01-29,512.9,515.19,503.48,513.23,3950857,GOOGL
2015-01-30,519.0,543.1,518.18,537.55,6055445,GOOGL
2015-02-02,534.32,536.5,521.72,532.2,3768861,GOOGL
2015-02-03,529.94,537.45,526.81,533.3,2353096,GOOGL
2015-02-04,533.14,536.746,525.03,526.1,1694832,GOOGL
2015-02-05,527.93,530.69,525.64,529.83,1658751,GOOGL
2015-02-06,531.01,540.215,528.65,533.875,2146922,GOOGL
2015-02-09,531.06,533.88,527.55,529.28,1515687,GOOGL
2015-02-10,532.15,541.0,529.1725,540.16,2371468,GOOGL
2015-02-11,539.73,541.95,536.0,538.0,1915336,GOOGL
2015-02-12,539.66,548.34,537.0,546.01,2429520,GOOGL
2015-02-13,547.51,552.54,546.6,551.16,2369115,GOOGL
2015-02-17,551.16,553.0,543.26,545.01,1958679,GOOGL
2015-02-18,543.82,547.55,539.55,542.65,1558153,GOOGL
2015-02-19,542.47,546.86,540.75,546.45,1541669,GOOGL
2015-02-20,547.58,547.58,538.1,541.8,1911732,GOOGL
2015-02-23,539.0,539.3,532.0,535.0,1645276,GOOGL
2015-02-24,531.55,539.4,531.0,538.65,1421373,GOOGL
2015-02-25,538.44,549.57,538.01,547.33,2041827,GOOGL
2015-02-26,545.74,560.1299,545.09,559.29,2701584,GOOGL
2015-02-27,558.15,569.42,557.03,562.63,3416445,GOOGL
2015-03-02,567.0,575.99,563.15,575.02,2520304,GOOGL
2015-03-03,576.35,580.85,570.5,578.795,2526280,GOOGL
2015-03-04,576.97,581.63,572.52,578.33,1898150,GOOGL
2015-03-05,579.62,583.2,578.23,581.435,1795889,GOOGL
2015-03-06,582.0,582.78,572.06,572.9,1879619,GOOGL
2015-03-09,570.92,575.45,569.05,574.1,1174244,GOOGL
2015-03-10,568.475,569.762,559.82,559.85,2004024,GOOGL
2015-03-11,559.8,564.18,555.41,555.69,2026158,GOOGL
2015-03-12,558.48,561.84,555.53,561.17,1780057,GOOGL
2015-03-13,559.23,564.36,550.33,553.0,1771354,GOOGL
2015-03-16,556.93,563.75,551.32,561.64,1842754,GOOGL
2015-03-17,558.29,560.64,554.41,557.61,1444560,GOOGL
2015-03-18,557.73,566.51,553.5,566.16,1766221,GOOGL
2015-03-19,564.52,566.96,562.12,563.67,1232969,GOOGL
2015-03-20,566.71,567.1,564.48,564.95,2216038,GOOGL
2015-03-23,566.0,569.6399,563.06,565.37,1511686,GOOGL
2015-03-24,568.54,581.88,568.09,577.54,3957844,GOOGL
2015-03-25,577.57,580.07,567.0,567.0,2653451,GOOGL
2015-03-26,564.65,567.19,558.31,563.64,2492141,GOOGL
2015-03-27,561.83,564.066,556.93,557.55,1727629,GOOGL
2015-03-30,560.25,562.16,556.79,561.135,1239350,GOOGL
2015-03-31,557.94,562.45,554.67,554.7,1746622,GOOGL
2015-04-01,554.83,558.5,546.03,549.49,1945090,GOOGL
2015-04-02,547.41,548.0,540.44,541.31,2388019,GOOGL
2015-04-06,538.84,545.54,535.7,543.95,1685894,GOOGL
2015-04-07,544.99,550.16,543.585,544.86,1365916,GOOGL
2015-04-08,546.0,551.5,546.0,548.84,1419316,GOOGL
2015-04-09,549.21,549.37,541.951,548.02,1618299,GOOGL
2015-04-10,549.57,549.85,544.98,548.54,1305219,GOOGL
2015-04-13,547.05,553.27,546.3,548.64,1466277,GOOGL
2015-04-14,546.57,546.57,535.74,539.78,2360329,GOOGL
2015-04-15,537.96,543.19,532.37,541.04,2348087,GOOGL
2015-04-16,538.35,545.229,538.1,543.52,1586088,GOOGL
2015-04-17,537.31,539.8,529.0,532.74,2461698,GOOGL
2015-04-20,533.75,545.8,533.35,544.53,1926064,GOOGL
2015-04-21,546.31,547.7745,542.21,542.925,1456387,GOOGL
2015-04-22,543.06,551.0,541.32,549.18,1590320,GOOGL
2015-04-23,550.41,561.17,550.08,557.46,3909155,GOOGL
2015-04-24,580.05,584.7,568.35,573.66,4608403,GOOGL
2015-04-27,572.77,575.52,562.3,566.12,2403105,GOOGL
2015-04-28,564.32,567.83,560.96,564.37,1859787,GOOGL
2015-04-29,560.51,565.84,559.0,561.39,1681064,GOOGL
2015-04-30,558.56,561.11,546.72,548.77,2362024,GOOGL
2015-05-01,550.51,551.22,543.85,551.16,1828566,GOOGL
2015-05-04,550.99,556.69,547.39,552.84,1762952,GOOGL
2015-05-05,550.16,552.61,542.37,543.045,1426417,GOOGL
2015-05-06,542.64,543.93,532.235,535.08,1951728,GOOGL
2015-05-07,535.9,545.2,533.45,542.04,1592220,GOOGL
2015-05-08,548.87,552.8,548.03,548.95,1411264,GOOGL
2015-05-11,548.49,553.3699,545.6,545.78,1092923,GOOGL
2015-05-12,542.81,542.961,535.0,538.73,1764123,GOOGL
2015-05-13,540.47,543.84,538.98,539.49,1211920,GOOGL
2015-05-14,543.97,549.69,542.5,549.2,1586833,GOOGL
2015-05-15,550.39,550.6,542.5,546.49,1671977,GOOGL
2015-05-18,543.82,548.34,542.25,546.67,1335256,GOOGL
2015-05-19,548.0,553.4,547.12,549.28,2356274,GOOGL
2015-05-20,550.92,556.065,545.1,552.51,1541962,GOOGL
2015-05-21,550.2,557.61,549.301,556.81,1708512,GOOGL
2015-05-22,554.46,558.24,553.62,554.52,1213288,GOOGL
2015-05-26,552.58,553.3305,542.97,547.19,1873709,GOOGL
2015-05-27,548.68,555.29,546.5813,554.25,1742237,GOOGL
2015-05-28,553.79,555.76,550.8,554.18,1177318,GOOGL
2015-05-29,553.2,553.94,545.04,545.32,2172282,GOOGL
2015-06-01,548.73,550.57,543.58,549.21,1660500,GOOGL
2015-06-02,547.43,558.79,546.55,553.95,1592828,GOOGL
2015-06-03,555.1,557.99,552.15,555.29,1335479,GOOGL
2015-06-04,552.18,555.96,549.12,551.69,1343317,GOOGL
2015-06-05,552.0,553.33,547.384,549.53,1219841,GOOGL
2015-06-08,549.61,549.87,542.95,543.48,1366816,GOOGL
2015-06-09,543.42,544.84,538.8506,542.16,1500846,GOOGL
2015-06-10,545.7,554.78,545.11,552.6,1515805,GOOGL
2015-06-11,554.49,554.83,549.17,550.04,1293560,GOOGL
2015-06-12,547.15,548.85,545.63,547.47,1273383,GOOGL
2015-06-15,542.73,544.05,539.21,543.0,1357481,GOOGL
2015-06-16,544.48,546.69,541.5724,544.87,1626349,GOOGL
2015-06-17,545.42,548.36,541.81,546.6,1222049,GOOGL
2015-06-18,548.0,557.25,548.0,556.18,2059603,GOOGL
2015-06-19,556.52,557.91,552.258,557.52,2964489,GOOGL
2015-06-22,559.41,565.61,558.91,559.68,1737569,GOOGL
2015-06-23,559.79,564.9,557.15,563.39,1569808,GOOGL
2015-06-24,562.48,562.64,556.81,558.57,1446156,GOOGL
2015-06-25,560.3,563.14,557.455,557.95,1335270,GOOGL
2015-06-26,559.71,560.0,551.85,553.06,2183753,GOOGL
2015-06-29,546.75,550.9,540.24,541.25,1887816,GOOGL
2015-06-30,545.09,545.9,539.54,540.04,1725464,GOOGL
2015-07-01,543.66,545.81,539.76,543.3,1537973,GOOGL
2015-07-02,544.74,548.0,543.57,547.34,1406213,GOOGL
2015-07-06,542.25,548.58,542.095,545.62,1280687,GOOGL
2015-07-07,547.43,551.0,539.85,550.03,1679759,GOOGL
2015-07-08,545.6,548.28,541.2,541.7,1383065,GOOGL
2015-07-09,548.65,548.88,544.62,544.65,1488324,GOOGL
2015-07-10,553.71,559.29,552.0,556.11,2171750,GOOGL
2015-07-13,559.51,572.85,558.7,571.73,2089641,GOOGL
2015-07-14,574.5,589.7087,574.17,584.18,3741583,GOOGL
2015-07-15,583.74,588.69,580.21,583.96,2073330,GOOGL
2015-07-16,589.5,604.5,587.92,601.78,5632054,GOOGL
2015-07-17,680.0,703.0,678.0,699.62,12858136,GOOGL
2015-07-20,688.98,697.8,681.77,692.84,5121752,GOOGL
2015-07-21,684.88,705.6,684.15,695.35,3780230,GOOGL
2015-07-22,694.02,713.33,691.62,695.1,4154987,GOOGL
2015-07-23,691.85,696.07,671.59,674.73,3811598,GOOGL
2015-07-24,676.77,677.79,653.18,654.77,4131137,GOOGL
2015-07-27,651.57,667.07,651.55,658.27,2919110,GOOGL
2015-07-28,661.76,664.1,653.41,659.66,1718193,GOOGL
2015-07-29,662.26,663.33,652.84,661.43,1837805,GOOGL
2015-07-30,657.44,668.05,651.69,664.56,1980345,GOOGL
2015-07-31,664.7,664.9999,657.2,657.5,1746094,GOOGL
2015-08-03,657.66,666.67,657.66,664.72,1567407,GOOGL
2015-08-04,664.34,668.0,660.51,661.28,1309410,GOOGL
2015-08-05,665.75,679.91,665.5827,673.29,1822387,GOOGL
2015-08-06,673.99,674.75,660.73,670.15,2032984,GOOGL
2015-08-07,667.78,668.795,658.87,664.39,1377152,GOOGL
2015-08-10,667.09,671.62,660.23,663.14,1722915,GOOGL
2015-08-11,699.58,704.0,684.32,690.3,5494011,GOOGL
2015-08-12,694.49,696.0,680.51,691.47,2932328,GOOGL
2015-08-13,689.2,694.03,682.18,686.51,1817748,GOOGL
2015-08-14,684.04,692.26,682.9,689.37,1379855,GOOGL
2015-08-17,688.04,694.74,683.06,694.11,1233951,GOOGL
2015-08-18,691.07,695.7568,685.32,688.73,1385544,GOOGL
2015-08-19,690.11,700.2,686.8,694.04,2509697,GOOGL
2015-08-20,689.1,696.16,675.2801,679.48,2889877,GOOGL
2015-08-21,671.04,672.89,643.104,644.03,4593970,GOOGL
2015-08-24,600.6,644.33,593.09,618.11,6489430,GOOGL
2015-08-25,646.4675,647.0,611.67,612.47,3571469,GOOGL
2015-08-26,643.1,662.48,630.37,659.74,4386985,GOOGL
2015-08-27,672.0,673.9799,651.1,667.96,2948736,GOOGL
2015-08-28,665.11,667.0,653.75,659.69,1941833,GOOGL
2015-08-31,656.26,664.41,646.35,647.82,1946844,GOOGL
2015-09-01,633.66,644.44,625.06,629.56,2572884,GOOGL
2015-09-02,638.64,645.057,630.64,644.91,1881489,GOOGL
2015-09-03,647.93,651.25,633.8073,637.05,1728562,GOOGL
2015-09-04,629.7,634.5,626.5,628.96,2024990,GOOGL
2015-09-08,641.0,645.04,632.9,643.88,1954648,GOOGL
2015-09-09,651.88,657.36,640.9,643.41,2048908,GOOGL
2015-09-10,643.9,654.9,641.7,651.08,1392481,GOOGL
2015-09-11,650.21,655.31,647.41,655.3,1744615,GOOGL
2015-09-14,655.63,655.92,649.501,652.47,1497627,GOOGL
2015-09-15,656.71,668.85,653.34,665.07,1777320,GOOGL
2015-09-16,665.55,668.0699,662.2,665.52,1312598,GOOGL
2015-09-17,667.49,681.99,665.0,671.67,2387605,GOOGL
2015-09-18,665.06,669.84,660.03,660.92,3627210,GOOGL
2015-09-21,665.51,669.0,658.0,666.98,1954667,GOOGL
2015-09-22,657.47,658.82,645.03,653.2,2718081,GOOGL
2015-09-23,652.9,660.28,650.7301,653.29,1457995,GOOGL
2015-09-24,648.97,656.7699,642.165,654.91,1934639,GOOGL
2015-09-25,658.58,658.58,639.655,640.15,2423992,GOOGL
2015-09-28,639.05,642.85,617.84,624.25,2382300,GOOGL
2015-09-29,625.5,634.68,618.03,622.61,2106466,GOOGL
2015-09-30,631.83,639.31,629.15,638.37,2647655,GOOGL
2015-10-01,637.94,643.84,631.115,642.0,2125315,GOOGL
2015-10-02,638.01,658.2555,633.5,656.99,2439435,GOOGL
2015-10-05,661.6,673.0275,655.87,671.68,1898012,GOOGL
2015-10-06,669.35,678.8,663.0823,671.64,2157409,GOOGL
2015-10-07,677.4,678.74,658.11,670.0,2217672,GOOGL
2015-10-08,669.45,671.89,654.49,667.0,1965397,GOOGL
2015-10-09,667.49,674.085,662.36,671.24,1606178,GOOGL
2015-10-12,669.19,677.98,667.24,676.43,1334225,GOOGL
2015-10-13,674.26,688.46,673.108,683.17,2122338,GOOGL
2015-10-14,683.73,690.04,678.9,680.41,1564582,GOOGL
2015-10-15,685.25,694.16,684.39,693.02,2357829,GOOGL
2015-10-16,695.4,696.22,689.1,695.32,1815759,GOOGL
2015-10-19,694.0,700.2397,692.21,699.95,1508585,GOOGL
2015-10-20,697.89,698.0,673.68,680.0,2621719,GOOGL
2015-10-21,683.21,684.9,670.7,671.8,1608436,GOOGL
2015-10-22,675.44,688.0499,671.7,681.14,4431595,GOOGL
2015-10-23,750.06,752.5,717.94,719.33,6336319,GOOGL
2015-10-26,720.02,734.95,720.02,731.12,2438847,GOOGL
2015-10-27,726.57,735.9642,724.135,732.82,1938916,GOOGL
2015-10-28,733.0,737.37,727.27,736.92,1980154,GOOGL
2015-10-29,736.63,746.79,735.16,744.85,1825957,GOOGL
2015-10-30,745.56,746.31,736.53,737.39,1999161,GOOGL
2015-11-02,737.88,748.18,731.45,747.74,1995708,GOOGL
2015-11-03,745.43,751.698,741.16,748.82,1815300,GOOGL
2015-11-04,749.9,759.9,749.2,755.31,2091999,GOOGL
2015-11-05,758.81,766.35,757.47,760.67,2274314,GOOGL
2015-11-06,759.39,763.022,755.03,761.6,1677199,GOOGL
2015-11-09,758.52,763.3,749.11,754.77,1776861,GOOGL
2015-11-10,753.48,760.6,748.41,758.26,1489929,GOOGL
2015-11-11,762.38,769.08,759.75,765.25,2095922,GOOGL
2015-11-12,760.18,765.799,755.86,756.53,1772555,GOOGL
2015-11-13,754.04,755.33,739.47,740.07,2409363,GOOGL
2015-11-16,740.21,751.71,734.33,750.42,2535198,GOOGL
2015-11-17,752.47,754.95,744.05,745.98,1943156,GOOGL
2015-11-18,749.57,761.1,747.39,760.01,1813336,GOOGL
2015-11-19,759.78,763.23,757.23,759.94,1403913,GOOGL
2015-11-20,769.3,779.318,764.1,777.0,2773944,GOOGL
2015-11-23,777.47,782.9,773.51,776.7,1732400,GOOGL
2015-11-24,772.96,775.99,758.11,769.63,2394010,GOOGL
2015-11-25,771.69,773.0,766.53,769.26,1180643,GOOGL
2015-11-27,769.16,774.0,767.0001,771.97,722320,GOOGL
2015-11-30,771.87,775.03,761.12,762.85,1679349,GOOGL
2015-12-01,766.94,785.0,765.95,783.79,2019864,GOOGL
2015-12-02,785.25,793.0475,776.43,777.85,2343841,GOOGL
2015-12-03,780.56,784.48,762.45,768.2,2097494,GOOGL
2015-12-04,769.71,782.42,765.51,779.21,2489998,GOOGL
2015-12-07,780.06,781.0,766.72,772.99,1831287,GOOGL
2015-12-08,764.5,778.65,762.52,775.14,1554121,GOOGL
2015-12-09,771.1,776.0926,752.0066,762.55,2327471,GOOGL
2015-12-10,763.59,766.0655,755.0,760.04,1622940,GOOGL
2015-12-11,749.0,757.44,748.65,750.42,2159164,GOOGL
2015-12-14,751.26,764.15,736.26,762.54,2708520,GOOGL
2015-12-15,767.79,774.75,758.0,760.09,2469319,GOOGL
2015-12-16,766.57,781.5,757.045,776.59,2656010,GOOGL
2015-12-17,781.16,781.59,769.3,769.83,1825538,GOOGL
2015-12-18,767.23,774.14,756.59,756.85,3389702,GOOGL
2015-12-21,763.05,766.35,754.15,760.8,1742368,GOOGL
2015-12-22,764.27,770.34,761.2,767.13,1816935,GOOGL
2015-12-23,770.69,771.9,757.65,768.51,1529742,GOOGL
2015-12-24,768.52,769.2,764.39,765.84,521141,GOOGL
2015-12-28,770.0,782.815,767.73,782.24,1557755,GOOGL
2015-12-29,786.99,798.69,786.202,793.96,1921480,GOOGL
2015-12-30,793.96,796.455,787.2,790.3,1428280,GOOGL
2015-12-31,787.82,788.33,777.32,778.01,1637561,GOOGL
2016-01-04,762.2,762.2,747.54,759.44,3369068,GOOGL
2016-01-05,764.1,769.2,755.65,761.53,2260795,GOOGL
2016-01-06,750.37,765.73,748.0,759.33,2410301,GOOGL
2016-01-07,746.49,755.31,735.28,741.0,3156563,GOOGL
2016-01-08,747.8,750.12,728.9201,730.91,2375348,GOOGL
2016-01-11,731.95,735.08,719.56,733.07,2544806,GOOGL
2016-01-12,740.75,748.34,736.43,745.34,2340753,GOOGL
2016-01-13,749.34,753.0,716.78,719.57,2586395,GOOGL
2016-01-14,724.44,739.89,705.0,731.39,2777868,GOOGL
2016-01-15,709.99,724.158,701.51,710.49,3833751,GOOGL
2016-01-19,720.15,725.35,709.85,719.08,2436220,GOOGL
2016-01-20,705.9,726.95,687.78,718.56,4122010,GOOGL
2016-01-21,720.17,737.67,711.11,726.67,2596916,GOOGL
2016-01-22,742.0,748.56,740.5,745.46,2357315,GOOGL
2016-01-25,743.84,752.46,732.501,733.62,2267031,GOOGL
2016-01-26,735.21,739.46,726.97,733.79,1547049,GOOGL
2016-01-27,735.89,735.89,713.45,717.58,2121434,GOOGL
2016-01-28,738.19,751.16,730.6,748.3,3105222,GOOGL
2016-01-29,748.96,765.105,744.2,761.35,3790395,GOOGL
2016-02-01,771.26,777.59,761.38,770.77,5576089,GOOGL
2016-02-02,800.5,810.35,780.6,780.91,6792331,GOOGL
2016-02-03,786.28,791.43,736.26,749.38,6555731,GOOGL
2016-02-04,744.59,745.24,722.6001,730.03,5246123,GOOGL
2016-02-05,725.5,726.72,700.14,703.76,5477821,GOOGL
2016-02-08,687.68,704.52,682.01,704.16,4470514,GOOGL
2016-02-09,692.95,720.96,688.5,701.02,4214950,GOOGL
2016-02-10,711.79,723.22,705.39,706.85,3015733,GOOGL
2016-02-11,696.34,712.315,691.19,706.36,3250206,GOOGL
2016-02-12,712.21,716.0,701.58,706.89,2326889,GOOGL
2016-02-16,718.65,722.8789,710.18,717.64,2172213,GOOGL
2016-02-17,727.0,733.76,716.61,731.97,2457715,GOOGL
2016-02-18,733.96,736.0,715.55,717.51,2363846,GOOGL
2016-02-19,715.9,724.03,713.12,722.11,1745940,GOOGL
2016-02-22,729.51,734.845,723.45,729.05,1875824,GOOGL
2016-02-23,726.1,730.9,715.67,717.29,2066566,GOOGL
2016-02-24,710.61,721.22,702.02,720.9,1854612,GOOGL
2016-02-25,722.93,729.51,713.23,729.12,1807258,GOOGL
2016-02-26,733.6,736.16,721.9392,724.86,2123690,GOOGL
2016-02-29,721.0,730.6,716.84,717.22,2253426,GOOGL
2016-03-01,721.3,742.33,718.64,742.17,3005553,GOOGL
2016-03-02,742.87,743.121,733.25,739.48,1814643,GOOGL
2016-03-03,739.48,741.0,729.63,731.59,2026700,GOOGL
2016-03-04,734.8,735.0,725.62,730.22,2425750,GOOGL
2016-03-07,725.15,727.21,705.14,712.8,3088278,GOOGL
2016-03-08,708.39,722.25,704.0,713.53,2626495,GOOGL
2016-03-09,715.165,726.24,712.66,725.41,1977169,GOOGL
2016-03-10,727.79,736.54,723.29,732.17,2230811,GOOGL
2016-03-11,739.95,744.9,736.7,744.87,1768995,GOOGL
2016-03-14,744.97,754.26,743.6625,750.24,1641189,GOOGL
2016-03-15,746.02,753.01,742.84,750.57,1491578,GOOGL
2016-03-16,749.05,759.0,746.5,757.36,1465285,GOOGL
2016-03-17,757.65,765.34,757.36,758.48,2228244,GOOGL
2016-03-18,761.63,762.14,751.82,755.41,2811518,GOOGL
2016-03-21,753.91,763.34,751.27,762.16,1438658,GOOGL
2016-03-22,758.44,765.0,757.875,760.05,1104784,GOOGL
2016-03-23,763.35,765.39,756.03,757.56,1233854,GOOGL
2016-03-24,751.2,757.555,750.5,754.84,1555844,GOOGL
2016-03-28,756.17,758.3,752.04,753.28,1083823,GOOGL
2016-03-29,753.68,767.18,748.29,765.89,2003061,GOOGL
2016-03-30,768.21,777.31,767.58,768.34,2019755,GOOGL
2016-03-31,768.34,769.0842,758.25,762.9,1627669,GOOGL
2016-04-01,757.16,770.04,755.2,769.67,1583698,GOOGL
2016-04-04,769.51,772.44,761.785,765.12,1346424,GOOGL
2016-04-05,758.13,762.87,755.6,758.57,1223905,GOOGL
2016-04-06,757.84,768.42,756.3,768.07,1265577,GOOGL
2016-04-07,765.32,769.36,757.5,760.12,1274852,GOOGL
2016-04-08,765.87,767.13,755.77,759.47,1171867,GOOGL
2016-04-11,765.45,767.22,757.34,757.54,1588692,GOOGL
2016-04-12,758.43,764.92,751.565,764.32,1369358,GOOGL
2016-04-13,770.31,775.75,764.5908,771.91,1771308,GOOGL
2016-04-14,775.36,779.61,773.22,775.39,1349610,GOOGL
2016-04-15,775.5,780.93,774.9301,780.0,1585584,GOOGL
2016-04-18,780.19,788.55,777.61,787.68,1677015,GOOGL
2016-04-19,790.5,790.95,770.27,776.25,2197615,GOOGL
2016-04-20,779.16,779.66,771.27,774.92,1713088,GOOGL
2016-04-21,777.31,781.6799,771.55,780.0,3881420,GOOGL
2016-04-22,743.91,753.92,730.37,737.77,7039948,GOOGL
2016-04-25,735.35,744.88,735.1,742.21,2472061,GOOGL
2016-04-26,744.42,745.59,720.32,725.37,2793210,GOOGL
2016-04-27,725.32,727.15,709.08,721.46,3313137,GOOGL
2016-04-28,723.29,729.26,703.2,705.06,3129502,GOOGL
2016-04-29,704.12,712.11,703.78,707.88,2913898,GOOGL
2016-05-02,711.92,715.41,706.36,714.41,1673820,GOOGL
2016-05-03,712.5,713.37,707.33,708.44,1931040,GOOGL
2016-05-04,706.77,715.05,704.05,711.37,1708609,GOOGL
2016-05-05,715.0,717.55,709.4501,714.71,1483357,GOOGL
2016-05-06,712.2,725.99,711.95,725.18,1997628,GOOGL
2016-05-09,726.7,734.29,723.5,729.13,1903689,GOOGL
2016-05-10,734.96,740.0,731.61,739.38,1631714,GOOGL
2016-05-11,740.52,740.8,727.9025,730.55,1491746,GOOGL
2016-05-12,732.0,735.37,724.27,728.07,1354717,GOOGL
2016-05-13,726.62,731.29,723.51,724.83,1262161,GOOGL
2016-05-16,724.32,732.68,720.0,730.3,1126862,GOOGL
2016-05-17,731.06,735.85,718.0,720.19,1670176,GOOGL
2016-05-18,718.5,725.57,715.02,721.78,1626800,GOOGL
2016-05-19,718.3,720.5,710.305,715.31,1529910,GOOGL
2016-05-20,716.46,727.7,715.01,721.71,1739895,GOOGL
2016-05-23,719.98,723.4999,716.94,717.25,1240826,GOOGL
2016-05-24,719.85,734.2,719.645,733.03,1894161,GOOGL
2016-05-25,735.0,739.89,732.6,738.1,1616624,GOOGL
2016-05-26,736.0,741.1,733.0,736.93,1360119,GOOGL
2016-05-27,737.51,747.91,737.01,747.6,1740130,GOOGL
2016-05-31,748.76,753.48,745.57,748.85,2124248,GOOGL
2016-06-01,748.47,751.37,744.34,748.46,1039847,GOOGL
2016-06-02,746.1,747.3,737.0,744.27,1695824,GOOGL
2016-06-03,741.49,741.49,733.91,735.86,1230376,GOOGL
2016-06-06,738.5,738.5,728.29,730.06,1499648,GOOGL
2016-06-07,733.27,736.71,730.8,731.09,1215741,GOOGL
2016-06-08,739.5,743.81,735.765,742.93,1615727,GOOGL
2016-06-09,737.07,743.93,736.5,742.52,958963,GOOGL
2016-06-10,735.95,739.64,730.51,733.19,1452456,GOOGL
2016-06-13,729.82,739.0,729.82,731.88,1167736,GOOGL
2016-06-14,729.31,736.0,726.5,733.25,1329176,GOOGL
2016-06-15,734.92,737.15,731.31,732.19,1161701,GOOGL
2016-06-16,727.96,730.39,715.54,724.25,2250083,GOOGL
2016-06-17,721.39,721.39,701.12,704.25,4113085,GOOGL
2016-06-20,710.31,715.87,705.41,706.13,2282725,GOOGL
2016-06-21,710.05,715.38,704.66,708.88,1515918,GOOGL
2016-06-22,714.05,714.21,705.88,710.47,1452884,GOOGL
2016-06-23,710.55,714.88,700.25,714.87,2125028,GOOGL
2016-06-24,690.17,705.0,684.91,685.2,4771780,GOOGL
2016-06-27,682.49,683.325,672.66,681.14,2919486,GOOGL
2016-06-28,691.37,692.7399,684.85,691.26,1912280,GOOGL
2016-06-29,694.26,699.5,692.6834,695.19,2156218,GOOGL
2016-06-30,697.65,703.77,694.9015,703.53,2112513,GOOGL
2016-07-01,705.1,712.53,703.73,710.25,1549160,GOOGL
2016-07-05,705.01,708.12,699.13,704.89,1422028,GOOGL
2016-07-06,699.84,713.0,699.0,708.97,1445126,GOOGL
2016-07-07,710.11,710.17,700.67,707.26,1058698,GOOGL
2016-07-08,710.56,717.9,708.11,717.78,1497323,GOOGL
2016-07-11,719.42,728.9289,718.865,727.2,1441113,GOOGL
2016-07-12,731.92,735.6,727.5,732.51,1328680,GOOGL
2016-07-13,735.52,735.52,729.02,729.48,1021827,GOOGL
2016-07-14,733.94,736.14,730.59,735.8,1070351,GOOGL
2016-07-15,741.0,741.0,734.64,735.63,1617087,GOOGL
2016-07-18,737.91,755.1369,736.51,753.2,1934900,GOOGL
2016-07-19,749.87,756.59,748.489,753.41,1521795,GOOGL
2016-07-20,754.05,760.64,754.05,757.08,1125117,GOOGL
2016-07-21,757.0,758.15,751.52,754.41,953053,GOOGL
2016-07-22,757.32,759.45,752.655,759.28,1046024,GOOGL
2016-07-25,757.68,759.8249,754.07,757.52,1073310,GOOGL
2016-07-26,757.52,759.26,752.7503,757.65,1189573,GOOGL
2016-07-27,758.97,764.45,755.93,761.97,1608589,GOOGL
2016-07-28,768.84,768.97,759.09,765.84,3673221,GOOGL
2016-07-29,797.71,803.94,790.0,791.34,5090527,GOOGL
2016-08-01,786.67,807.49,785.04,800.94,3029658,GOOGL
2016-08-02,797.33,802.32,794.53,800.12,1996354,GOOGL
2016-08-03,796.47,799.54,793.02,798.92,1461025,GOOGL
2016-08-04,798.24,800.2,793.92,797.25,1076031,GOOGL
2016-08-05,800.11,807.22,797.81,806.93,1807271,GOOGL
2016-08-08,806.0,807.6,801.69,805.23,1221609,GOOGL
2016-08-09,804.49,813.33,804.06,807.48,1607685,GOOGL
2016-08-10,807.05,810.879,806.49,808.49,918514,GOOGL
2016-08-11,810.47,813.879,806.0,808.2,1282274,GOOGL
2016-08-12,805.09,807.19,803.64,807.05,897283,GOOGL
2016-08-15,807.21,811.36,804.03,805.96,930074,GOOGL
2016-08-16,803.5,804.26,797.0,801.19,1057897,GOOGL
2016-08-17,800.0,805.63,796.3,805.42,1066070,GOOGL
2016-08-18,805.36,808.0,801.63,802.75,865160,GOOGL
2016-08-19,799.79,801.23,796.88,799.65,1120763,GOOGL
2016-08-22,798.51,799.3,794.33,796.95,853365,GOOGL
2016-08-23,800.48,801.0,795.99,796.59,917513,GOOGL
2016-08-24,796.86,798.46,790.76,793.6,1284437,GOOGL
2016-08-25,792.0,794.72,787.23,791.3,1202680,GOOGL
2016-08-26,792.49,799.4,789.4069,793.22,1248881,GOOGL
2016-08-29,793.05,798.52,790.32,795.82,773698,GOOGL
2016-08-30,792.88,798.0,789.47,791.92,1167413,GOOGL
2016-08-31,789.6,791.57,787.2,789.85,1071420,GOOGL
2016-09-01,791.98,792.89,786.33,791.4,1303460,GOOGL
2016-09-02,795.27,797.1,793.26,796.87,1349896,GOOGL
2016-09-06,798.39,810.89,795.43,808.02,1989537,GOOGL
2016-09-07,807.93,810.6,803.72,807.99,1145724,GOOGL
2016-09-08,805.22,808.42,801.0101,802.84,1177660,GOOGL
2016-09-09,798.77,801.75,788.05,788.48,1887633,GOOGL
2016-09-12,784.52,800.17,783.5,798.82,1863737,GOOGL
2016-09-13,794.01,795.79,784.33,788.72,1809044,GOOGL
2016-09-14,787.53,796.33,787.53,790.46,1313912,GOOGL
2016-09-15,790.01,803.645,788.66,801.23,1566360,GOOGL
2016-09-16,799.02,799.02,793.62,797.97,2130571,GOOGL
2016-09-19,801.11,803.99,793.56,795.39,1149522,GOOGL
2016-09-20,800.0,802.75,798.26,799.78,1050041,GOOGL
2016-09-21,801.26,805.91,796.03,805.03,1348476,GOOGL
2016-09-22,810.0,819.06,807.71,815.95,1759290,GOOGL
2016-09-23,815.14,817.0,812.73,814.96,1411673,GOOGL
2016-09-26,809.82,810.08,800.45,802.65,1472732,GOOGL
2016-09-27,801.83,813.49,801.83,810.73,1367271,GOOGL
2016-09-28,804.08,810.25,802.7803,810.06,1470280,GOOGL
2016-09-29,807.23,813.91,800.855,802.64,1349974,GOOGL
2016-09-30,803.6,808.09,801.5,804.06,1660201,GOOGL
2016-10-03,802.55,803.54,796.23,800.38,1489212,GOOGL
2016-10-04,805.0,806.5,799.67,802.79,1258706,GOOGL
2016-10-05,806.0,808.5,800.71,801.23,1213820,GOOGL
2016-10-06,804.08,806.945,800.51,803.08,1099909,GOOGL
2016-10-07,805.93,805.94,796.82,800.71,1163899,GOOGL
2016-10-10,803.93,817.38,802.24,814.17,1496115,GOOGL
2016-10-11,814.17,819.86,807.37,809.57,1721575,GOOGL
2016-10-12,811.96,814.5,808.5545,811.77,907876,GOOGL
2016-10-13,806.07,806.56,798.62,804.08,1368981,GOOGL
2016-10-14,807.45,810.09,802.32,804.6,1111934,GOOGL
2016-10-17,805.99,813.49,803.83,806.84,1056367,GOOGL
2016-10-18,814.21,828.81,813.33,821.49,2289265,GOOGL
2016-10-19,824.52,829.81,823.205,827.09,1500142,GOOGL
2016-10-20,827.56,828.465,820.55,821.63,1393870,GOOGL
2016-10-21,820.0,824.29,818.31,824.06,1615814,GOOGL
2016-10-24,830.09,837.94,829.04,835.74,1447616,GOOGL
2016-10-25,838.5,838.5,825.3005,828.55,1890712,GOOGL
2016-10-26,827.12,827.71,816.35,822.1,1794868,GOOGL
2016-10-27,823.01,826.58,814.61,817.35,2973486,GOOGL
2016-10-28,829.94,839.0,817.0,819.56,4354884,GOOGL
2016-10-31,822.43,822.63,808.0,809.9,2242679,GOOGL
2016-11-01,810.87,813.96,798.26,805.48,2355890,GOOGL
2016-11-02,806.76,806.76,785.0,788.42,2350736,GOOGL
2016-11-03,784.5,790.0,778.63,782.19,2175216,GOOGL
2016-11-04,771.3,788.48,771.0043,781.1,1970603,GOOGL
2016-11-07,794.95,805.0,792.9,802.03,1992570,GOOGL
2016-11-08,802.03,816.04,799.62,811.98,1769069,GOOGL
2016-11-09,801.83,811.71,792.035,805.59,3098510,GOOGL
2016-11-10,810.0,810.06,768.23,780.29,5909609,GOOGL
2016-11-11,776.81,777.29,765.54,771.75,3592641,GOOGL
2016-11-14,771.76,771.78,743.59,753.22,3688274,GOOGL
2016-11-15,765.47,780.2376,765.22,775.16,2943889,GOOGL
2016-11-16,770.42,783.5,766.33,779.98,1798360,GOOGL
2016-11-17,782.5,788.9,779.85,786.16,1533679,GOOGL
2016-11-18,787.17,791.29,775.35,775.97,1806264,GOOGL
2016-11-21,778.1,786.55,776.3,784.8,1630835,GOOGL
2016-11-22,788.99,793.77,783.74,785.0,1394174,GOOGL
2016-11-23,789.52,789.52,772.65,779.0,1312981,GOOGL
2016-11-25,782.61,782.9,778.19,780.23,613549,GOOGL
2016-11-28,778.35,799.74,778.1,785.79,2575432,GOOGL
2016-11-29,788.38,796.44,785.34,789.44,1561981,GOOGL
2016-11-30,789.1,791.51,773.145,775.88,2279054,GOOGL
2016-12-01,778.55,778.6,753.36,764.33,2867074,GOOGL
2016-12-02,761.9,770.5,759.0,764.46,1718846,GOOGL
2016-12-05,770.0,780.0,766.9686,778.22,1688473,GOOGL
2016-12-06,780.19,785.28,773.32,776.18,1734099,GOOGL
2016-12-07,779.95,792.0,773.53,791.47,2029415,GOOGL
2016-12-08,792.95,799.0,787.905,795.17,1612531,GOOGL
2016-12-09,799.3,809.95,798.05,809.45,1904463,GOOGL
2016-12-12,804.82,811.35,804.5311,807.9,1628602,GOOGL
2016-12-13,812.39,824.3,811.94,815.34,2128210,GOOGL
2016-12-14,815.92,824.26,812.78,817.89,1799654,GOOGL
2016-12-15,817.36,823.0,812.0,815.65,1769719,GOOGL
2016-12-16,818.31,819.2,808.12,809.84,2598866,GOOGL
2016-12-19,809.28,816.22,804.5,812.5,1263581,GOOGL
2016-12-20,813.37,816.49,811.0,815.2,1271883,GOOGL
2016-12-21,815.72,815.72,805.1,812.2,1459628,GOOGL
2016-12-22,809.1,811.07,806.03,809.68,1132119,GOOGL
2016-12-23,808.01,810.9696,805.11,807.8,765537,GOOGL
2016-12-27,808.68,816.0,805.8,809.93,975962,GOOGL
2016-12-28,813.33,813.33,802.44,804.57,1214756,GOOGL
2016-12-29,802.33,805.75,798.144,802.88,1057392,GOOGL
2016-12-30,803.21,803.285,789.62,792.45,1735879,GOOGL
2017-01-03,800.62,811.435,796.89,808.01,1959033,GOOGL
2017-01-04,809.89,813.43,804.11,807.77,1515339,GOOGL
2017-01-05,807.5,813.74,805.92,813.02,1340535,GOOGL
2017-01-06,814.99,828.96,811.5,825.21,2017097,GOOGL
2017-01-09,826.37,830.43,821.62,827.18,1408924,GOOGL
2017-01-10,827.07,829.41,823.14,826.01,1197442,GOOGL
2017-01-11,826.62,829.9,821.47,829.86,1325394,GOOGL
2017-01-12,828.38,830.38,821.01,829.53,1350308,GOOGL
2017-01-13,831.0,834.65,829.52,830.94,1290182,GOOGL
2017-01-17,830.0,830.18,823.2001,827.46,1440905,GOOGL
2017-01-18,829.8,829.81,824.08,829.02,1027698,GOOGL
2017-01-19,829.0,832.9999,823.96,824.37,1070454,GOOGL
2017-01-20,829.09,829.24,824.6,828.17,1306183,GOOGL
2017-01-23,831.61,845.5428,828.7,844.43,2457377,GOOGL
2017-01-24,846.98,851.52,842.28,849.53,1688375,GOOGL
2017-01-25,853.55,858.7936,849.74,858.45,1662148,GOOGL
2017-01-26,859.05,861.0,850.5201,856.98,3493251,GOOGL
2017-01-27,859.0,867.0,841.9,845.03,3752497,GOOGL
2017-01-30,837.06,837.23,821.03,823.83,3516933,GOOGL
2017-01-31,819.5,823.07,813.4,820.19,2020180,GOOGL
2017-02-01,824.0,824.0,812.25,815.24,2251047,GOOGL
2017-02-02,815.0,824.56,812.051,818.26,1689179,GOOGL
2017-02-03,823.13,826.13,819.35,820.13,1528095,GOOGL
2017-02-06,820.92,822.39,814.29,821.62,1350875,GOOGL
2017-02-07,825.5,831.92,823.2926,829.23,1666605,GOOGL
2017-02-08,830.53,834.25,825.11,829.88,1302225,GOOGL
2017-02-09,831.73,831.98,826.5,830.06,1194238,GOOGL
2017-02-10,832.95,837.15,830.51,834.85,1415128,GOOGL
2017-02-13,837.7,841.735,836.246,838.96,1295708,GOOGL
2017-02-14,839.77,842.0,835.83,840.03,1363345,GOOGL
2017-02-15,838.81,841.7725,836.22,837.32,1357185,GOOGL
2017-02-16,838.5,842.69,837.26,842.17,1005084,GOOGL
2017-02-17,841.31,846.94,839.78,846.55,1461210,GOOGL
2017-02-21,847.99,852.2,846.55,849.27,1261062,GOOGL
2017-02-22,848.0,853.79,846.7101,851.36,1224889,GOOGL
2017-02-23,851.08,852.62,842.5,851.0,1386681,GOOGL
2017-02-24,847.65,848.36,842.9601,847.81,1346189,GOOGL
2017-02-27,844.95,850.67,843.01,849.67,1010333,GOOGL
2017-02-28,847.35,848.83,841.4422,844.93,1383119,GOOGL
2017-03-01,851.38,858.0,849.02,856.75,1818671,GOOGL
2017-03-02,856.31,856.49,848.72,849.85,1250938,GOOGL
2017-03-03,848.94,850.82,844.705,849.08,1006612,GOOGL
2017-03-06,846.86,848.94,841.17,847.27,1047872,GOOGL
2017-03-07,847.26,853.33,845.52,851.15,1038696,GOOGL
2017-03-08,853.12,856.93,851.25,853.64,1029834,GOOGL
2017-03-09,853.69,860.71,852.67,857.84,1347697,GOOGL
2017-03-10,862.7,864.229,857.61,861.405,1336585,GOOGL
2017-03-13,860.83,867.13,860.82,864.58,1166605,GOOGL
2017-03-14,863.75,867.58,860.13,865.91,1061692,GOOGL
2017-03-15,867.94,869.88,861.295,868.39,1332885,GOOGL
2017-03-16,870.53,872.71,867.52,870.0,1104452,GOOGL
2017-03-17,873.68,874.42,868.37,872.37,1868252,GOOGL
2017-03-20,869.48,870.34,864.665,867.91,1542199,GOOGL
2017-03-21,870.06,873.47,847.687,850.14,2537978,GOOGL
2017-03-22,849.48,855.35,847.0,849.8,1366749,GOOGL
2017-03-23,841.39,841.69,833.0,839.65,3287669,GOOGL
2017-03-24,842.0,844.0,829.1,835.14,2105682,GOOGL
2017-03-27,828.09,841.38,824.3,838.51,1935211,GOOGL
2017-03-28,839.69,845.4,832.265,840.63,1519202,GOOGL
2017-03-29,842.75,851.585,841.38,849.87,1457347,GOOGL
2017-03-30,851.98,852.0,846.77,849.48,949398,GOOGL
2017-03-31,846.83,849.56,845.2445,847.8,1440982,GOOGL
2017-04-03,848.75,859.0,847.5298,856.75,1969402,GOOGL
2017-04-04,848.0,853.0,847.505,852.57,1348494,GOOGL
2017-04-05,854.71,860.59,847.52,848.91,1855153,GOOGL
2017-04-06,849.5,853.59,844.0,845.095,1533564,GOOGL
2017-04-07,845.0,845.88,837.3,842.1,1110404,GOOGL
2017-04-10,841.54,846.7372,840.79,841.7,1046215,GOOGL
2017-04-11,841.7,844.63,834.6,839.88,974343,GOOGL
2017-04-12,838.46,843.72,837.59,841.46,1135775,GOOGL
2017-04-13,841.04,843.73,837.8503,840.18,1073650,GOOGL
2017-04-17,841.38,855.64,841.03,855.13,1049125,GOOGL
2017-04-18,852.54,857.39,851.25,853.99,936201,GOOGL
2017-04-19,857.385,860.2,853.5275,856.51,1080336,GOOGL
2017-04-20,859.74,863.93,857.5,860.08,1188843,GOOGL
2017-04-21,860.62,862.44,857.73,858.95,1172870,GOOGL
2017-04-24,868.44,879.96,866.11,878.93,1696483,GOOGL
2017-04-25,882.26,892.25,879.2801,888.84,2038032,GOOGL
2017-04-26,891.39,892.99,885.15,889.14,1323297,GOOGL
2017-04-27,890.0,893.3774,887.18,891.44,2342303,GOOGL
2017-04-28,929.0,935.9,923.22,924.52,3845857,GOOGL
2017-05-01,924.15,935.82,920.8,932.82,2327782,GOOGL
2017-05-02,933.27,942.985,931.0,937.09,1751292,GOOGL
2017-05-03,936.05,950.2,935.21,948.45,1824759,GOOGL
2017-05-04,950.29,959.14,947.37,954.72,1938260,GOOGL
2017-05-05,956.72,958.4395,948.0986,950.28,1615548,GOOGL
2017-05-08,947.45,960.99,947.395,958.69,1876690,GOOGL
2017-05-09,961.33,962.2,954.4,956.71,1687942,GOOGL
2017-05-10,956.22,956.71,949.84,954.84,1145969,GOOGL
2017-05-11,951.29,957.99,948.61,955.89,1031093,GOOGL
2017-05-12,957.85,957.98,952.06,955.14,1214851,GOOGL
2017-05-15,955.29,962.7,952.82,959.22,1337697,GOOGL
2017-05-16,963.55,965.8955,960.35,964.61,1101544,GOOGL
2017-05-17,959.7,960.99,940.06,942.17,2449058,GOOGL
2017-05-18,943.2,954.18,941.27,950.5,1800465,GOOGL
2017-05-19,952.82,959.56,952.0,954.65,1360299,GOOGL
2017-05-22,957.0,964.82,956.56,964.07,1387392,GOOGL
2017-05-23,969.96,974.51,964.5,970.55,1545421,GOOGL
2017-05-24,975.26,978.115,971.6299,977.61,1142488,GOOGL
2017-05-25,979.0,995.78,977.82,991.86,1954149,GOOGL
2017-05-26,992.0,996.39,987.36,993.27,1636416,GOOGL
2017-05-30,992.5,997.62,991.3601,996.17,1516685,GOOGL
2017-05-31,996.21,999.6,981.68,987.09,1724095,GOOGL
2017-06-01,990.96,993.14,981.29,988.29,1306384,GOOGL
2017-06-02,988.59,996.48,987.07,996.12,1735469,GOOGL
2017-06-05,997.89,1007.4,995.45,1003.88,1378916,GOOGL
2017-06-06,1003.31,1008.61,994.8,996.68,1552114,GOOGL
2017-06-07,998.82,1003.91,995.81,1001.59,1374097,GOOGL
2017-06-08,1004.23,1005.6,996.62,1004.28,1687925,GOOGL
2017-06-09,1005.49,1005.5,953.37,970.12,3647857,GOOGL
2017-06-12,958.72,968.0,936.795,961.81,4202109,GOOGL
2017-06-13,972.04,977.91,962.01,970.5,2005356,GOOGL
2017-06-14,975.5,979.7,959.5103,967.93,1505486,GOOGL
2017-06-15,948.02,960.6775,940.37,960.18,2427639,GOOGL
2017-06-16,957.91,959.95,948.7,958.62,2559207,GOOGL
2017-06-19,969.65,979.3,968.2,975.22,1468837,GOOGL
2017-06-20,975.31,980.79,968.2,968.99,1297287,GOOGL
2017-06-21,970.79,979.67,969.16,978.59,1161607,GOOGL
2017-06-22,976.87,980.5,973.3148,976.62,1009476,GOOGL
2017-06-23,975.5,986.62,974.46,986.09,1563985,GOOGL
2017-06-26,990.0,993.99,970.33,972.09,1517912,GOOGL
2017-06-27,961.6,967.22,947.09,948.09,2443602,GOOGL
2017-06-28,950.66,963.24,936.16,961.01,2745568,GOOGL
2017-06-29,951.35,951.66,929.6,937.82,3206674,GOOGL
2017-06-30,943.99,944.9995,929.61,929.68,2287662,GOOGL
2017-07-03,933.22,934.24,915.31,919.46,1694811,GOOGL
2017-07-05,924.2,936.29,918.6305,932.26,2094055,GOOGL
2017-07-06,925.0,936.14,919.85,927.69,2014855,GOOGL
2017-07-07,930.985,944.66,929.79,940.81,1663302,GOOGL
2017-07-10,941.95,953.13,941.95,951.0,1451460,GOOGL
2017-07-11,950.52,954.89,945.12,953.53,1461247,GOOGL
2017-07-12,960.86,969.63,957.04,967.66,1602115,GOOGL
2017-07-13,970.8,978.7,964.8,968.85,1524571,GOOGL
2017-07-14,974.0,977.54,970.15,976.91,1079608,GOOGL
2017-07-17,976.32,983.35,970.8,975.96,1660464,GOOGL
2017-07-18,973.36,990.85,972.04,986.95,1413335,GOOGL
2017-07-19,990.01,995.6,987.01,992.77,1412148,GOOGL
2017-07-20,997.0,998.68,984.62,992.19,1418385,GOOGL
2017-07-21,989.0,995.11,984.17,993.84,1463322,GOOGL
2017-07-24,994.1,1006.19,990.2728,998.31,3984532,GOOGL
2017-07-25,970.7,976.73,963.8,969.03,5933602,GOOGL
2017-07-26,972.78,973.95,960.23,965.31,2221625,GOOGL
2017-07-27,969.18,969.52,937.06,952.51,3717900,GOOGL
2017-07-28,947.99,961.79,945.31,958.33,1813794,GOOGL
2017-07-31,960.0,961.1925,941.725,945.5,2293389,GOOGL
2017-08-01,947.81,954.49,944.96,946.56,1332456,GOOGL
2017-08-02,948.37,949.1,932.521,947.64,2039418,GOOGL
2017-08-03,949.1,950.0,939.44,940.3,1123921,GOOGL
2017-08-04,943.95,947.54,939.795,945.79,1254574,GOOGL
2017-08-07,947.52,948.96,943.5,945.75,1445754,GOOGL
2017-08-08,944.29,952.49,942.48,944.19,1505064,GOOGL
2017-08-09,938.45,943.76,933.92,940.08,1400852,GOOGL
2017-08-10,935.0,936.3,921.7768,923.59,2707393,GOOGL
2017-08-11,923.71,933.36,921.22,930.09,1616708,GOOGL
2017-08-14,939.07,941.04,934.485,938.93,1150612,GOOGL
2017-08-15,941.03,943.07,936.64,938.08,1106484,GOOGL
2017-08-16,941.25,949.9,940.0391,944.27,1345261,GOOGL
2017-08-17,942.95,943.81,927.64,927.66,1695694,GOOGL
2017-08-18,926.98,931.02,923.45,926.18,1337404,GOOGL
2017-08-21,925.77,928.25,918.6,920.87,1301243,GOOGL
2017-08-22,926.96,941.9617,926.17,940.4,1775099,GOOGL
2017-08-23,937.0,945.425,935.24,942.58,1134464,GOOGL
2017-08-24,943.71,946.31,930.74,936.89,1294559,GOOGL
2017-08-25,939.21,940.73,930.1,930.5,1187313,GOOGL
2017-08-28,931.88,934.85,926.11,928.13,1049397,GOOGL
2017-08-29,919.95,938.19,919.31,935.75,1158576,GOOGL
2017-08-30,935.67,945.86,934.05,943.63,1120342,GOOGL
2017-08-31,946.3,957.195,946.25,955.24,1693313,GOOGL
2017-09-01,957.47,958.33,950.28,951.99,1042885,GOOGL
2017-09-05,946.86,951.3854,935.6,941.48,1460830,GOOGL
2017-09-06,943.87,944.5,932.68,942.02,1391529,GOOGL
2017-09-07,944.25,950.4965,937.53,949.89,1116575,GOOGL
2017-09-08,949.7,950.7,940.01,941.41,999916,GOOGL
2017-09-11,947.2,952.68,941.0,943.29,1337365,GOOGL
2017-09-12,946.92,948.085,937.5,946.65,1284787,GOOGL
2017-09-13,945.5,952.85,944.74,950.44,1095382,GOOGL
2017-09-14,946.0,948.03,938.356,940.13,1427379,GOOGL
2017-09-15,940.09,941.75,931.25,935.29,1994265,GOOGL
2017-09-18,935.01,936.86,925.4,929.75,1473651,GOOGL
2017-09-19,933.41,937.94,926.66,936.86,1242726,GOOGL
2017-09-20,937.73,950.0,937.5,947.54,2004018,GOOGL
2017-09-21,948.13,952.8,939.38,947.55,1370685,GOOGL
2017-09-22,942.77,950.0,940.835,943.26,1074806,GOOGL
2017-09-25,939.45,939.75,924.5101,934.28,1873375,GOOGL
2017-09-26,936.69,944.08,935.12,937.43,1672749,GOOGL
2017-09-27,942.74,965.43,941.95,959.9,2334635,GOOGL
2017-09-28,956.25,966.18,955.55,964.81,1400931,GOOGL
2017-09-29,966.0,975.81,966.0,973.72,2031092,GOOGL
2017-10-02,975.65,977.74,961.95,967.47,1539122,GOOGL
2017-10-03,967.56,972.44,962.705,972.08,1083948,GOOGL
2017-10-04,971.76,974.4,965.61,966.78,1057769,GOOGL
2017-10-05,972.79,986.5085,970.27,985.19,1780946,GOOGL
2017-10-06,980.0,994.26,978.51,993.64,1553033,GOOGL
2017-10-09,995.0,1000.46,991.5,992.31,1295467,GOOGL
2017-10-10,995.3,997.47,981.11,987.8,1163400,GOOGL
2017-10-11,989.04,1007.57,987.94,1005.65,1814999,GOOGL
2017-10-12,1003.84,1011.54,1001.1,1005.65,1530664,GOOGL
2017-10-13,1009.11,1014.76,1007.06,1007.87,1327632,GOOGL
2017-10-16,1009.63,1012.0,1001.52,1009.35,1071023,GOOGL
2017-10-17,1007.44,1014.56,1006.05,1011.0,1012998,GOOGL
2017-10-18,1011.05,1016.31,1005.32,1012.74,1279780,GOOGL
2017-10-19,1004.75,1007.32,997.3,1001.84,1714243,GOOGL
2017-10-20,1007.05,1008.65,1002.27,1005.07,1606031,GOOGL
2017-10-23,1005.18,1005.79,983.1,985.54,1639294,GOOGL
2017-10-24,986.5,989.26,977.08,988.49,1445129,GOOGL
2017-10-25,986.27,994.43,977.722,991.46,1528710,GOOGL
2017-10-26,998.47,1006.51,990.47,991.42,2369838,GOOGL
2017-10-27,1030.99,1063.62,1026.85,1033.67,5184143,GOOGL
2017-10-30,1029.16,1039.83,1022.33,1033.13,2340172,GOOGL
2017-10-31,1033.0,1041.0,1026.3,1033.04,1516278,GOOGL
2017-11-01,1036.32,1047.86,1034.0,1042.6,2163073,GOOGL
2017-11-02,1039.99,1045.52,1028.66,1042.97,1334697,GOOGL
2017-11-03,1042.75,1050.66,1037.65,1049.99,1388461,GOOGL
2017-11-06,1049.1,1052.59,1042.0,1042.68,914748,GOOGL
2017-11-07,1049.65,1053.41,1043.0,1052.39,1305229,GOOGL
2017-11-08,1050.05,1062.69,1047.05,1058.29,1214600,GOOGL
2017-11-09,1048.0,1050.88,1035.85,1047.72,1792071,GOOGL
2017-11-10,1043.87,1046.63,1041.22,1044.15,972127,GOOGL
2017-11-13,1040.8,1048.74,1039.26,1041.2,940721,GOOGL
2017-11-14,1037.72,1042.3,1029.33,1041.64,1050566,GOOGL
2017-11-15,1035.0,1039.63,1030.76,1036.41,905262,GOOGL
2017-11-16,1038.75,1051.76,1038.0,1048.47,1188392,GOOGL
2017-11-17,1049.8,1051.0,1033.73,1035.89,1335610,GOOGL
2017-11-20,1036.0,1038.69,1032.67,1034.66,876321,GOOGL
2017-11-21,1040.04,1050.39,1039.14,1050.3,1110341,GOOGL
2017-11-22,1051.16,1055.43,1047.25,1051.92,726898,GOOGL
2017-11-24,1054.39,1060.07,1051.92,1056.52,825369,GOOGL
2017-11-27,1058.57,1073.04,1054.77,1072.01,1771491,GOOGL
2017-11-28,1073.99,1080.0,1054.54,1063.29,1821171,GOOGL
2017-11-29,1056.18,1058.77,1029.65,1037.38,2793332,GOOGL
2017-11-30,1039.94,1044.14,1030.07,1036.17,2254590,GOOGL
2017-12-01,1030.41,1037.24,1016.9,1025.07,1888081,GOOGL
2017-12-04,1027.8,1031.34,1009.22,1011.87,1938861,GOOGL
2017-12-05,1010.99,1036.68,1002.32,1019.6,1949865,GOOGL
2017-12-06,1016.52,1039.58,1015.31,1032.72,1435549,GOOGL
2017-12-07,1036.07,1048.92,1035.36,1044.57,1543285,GOOGL
2017-12-08,1051.81,1056.42,1045.86,1049.38,1558472,GOOGL
2017-12-11,1051.11,1056.0,1044.12,1051.97,1162694,GOOGL
2017-12-12,1050.0,1062.5,1044.87,1048.77,1694061,GOOGL
2017-12-13,1052.08,1055.48,1046.58,1051.39,1384038,GOOGL
2017-12-14,1055.49,1067.08,1053.6,1057.47,1548139,GOOGL
2017-12-15,1063.78,1075.25,1060.09,1072.0,3187985,GOOGL
2017-12-18,1076.45,1086.49,1070.37,1085.09,1514601,GOOGL
2017-12-19,1083.02,1084.97,1072.27,1079.78,1317519,GOOGL
2017-12-20,1080.92,1081.23,1068.6,1073.56,1436391,GOOGL
2017-12-21,1075.39,1077.52,1069.0,1070.85,1282025,GOOGL
2017-12-22,1070.0,1071.72,1067.64,1068.86,889446,GOOGL
2017-12-26,1068.64,1068.86,1058.64,1065.85,918767,GOOGL
2017-12-27,1066.6,1068.27,1058.38,1060.2,1116203,GOOGL
2017-12-28,1062.25,1064.84,1053.38,1055.95,994249,GOOGL
2017-12-29,1055.49,1058.05,1052.7,1053.4,1180340,GOOGL
2018-01-02,1053.02,1075.98,1053.02,1073.21,1588268,GOOGL
2018-01-03,1073.93,1096.1,1073.43,1091.52,1565945,GOOGL
2018-01-04,1097.09,1104.08,1094.26,1095.76,1302569,GOOGL
2018-01-05,1103.45,1113.58,1101.8,1110.29,1512526,GOOGL
2018-01-08,1111.0,1119.16,1110.0,1114.21,1232221,GOOGL
2018-01-09,1118.44,1118.44,1108.2,1112.79,1340381,GOOGL
2018-01-10,1107.0,1112.78,1103.98,1110.14,1036655,GOOGL
2018-01-11,1112.31,1114.85,1106.48,1112.05,1121216,GOOGL
2018-01-12,1110.1,1131.3,1108.01,1130.65,1929306,GOOGL
2018-01-16,1140.31,1148.88,1126.66,1130.7,1823100,GOOGL
2018-01-17,1136.36,1139.32,1123.49,1139.1,1391510,GOOGL
2018-01-18,1139.35,1140.59,1124.46,1135.97,1374873,GOOGL
2018-01-19,1138.03,1143.78,1132.5,1143.5,1527554,GOOGL
2018-01-22,1143.82,1166.88,1141.82,1164.16,1477520,GOOGL
2018-01-23,1170.62,1178.51,1167.25,1176.17,1956865,GOOGL
2018-01-24,1184.98,1187.05,1167.4,1171.29,1856429,GOOGL
2018-01-25,1180.71,1185.0,1171.84,1182.14,1499247,GOOGL
2018-01-26,1187.53,1187.56,1168.03,1187.56,2108502,GOOGL
2018-01-29,1188.0,1198.0,1184.06,1186.48,1574708,GOOGL
2018-01-30,1177.72,1187.93,1174.51,1177.37,1866883,GOOGL
2018-01-31,1183.81,1186.32,1172.1,1182.22,1801135,GOOGL
2018-02-01,1175.99,1187.45,1169.36,1181.59,3675709,GOOGL
2018-02-02,1127.42,1131.3,1111.17,1119.2,5892122,GOOGL
2018-02-05,1100.61,1114.99,1056.74,1062.39,4177469,GOOGL
2018-02-06,1033.98,1087.38,1030.01,1084.43,3831524,GOOGL
2018-02-07,1084.97,1086.53,1054.62,1055.41,2597094,GOOGL
2014-03-27,568.0,568.0,552.92,558.46,13052,GOOG
2014-03-28,561.2,566.43,558.67,559.99,41003,GOOG
2014-03-31,566.89,567.0,556.93,556.97,10772,GOOG
2014-04-01,558.71,568.45,558.71,567.16,7932,GOOG
2014-04-02,565.106,604.83,562.19,567.0,146697,GOOG
2014-04-03,569.85,587.28,564.13,569.74,5087530,GOOG
2014-04-04,574.65,577.77,543.0,543.14,6377658,GOOG
2014-04-07,540.74,548.48,527.15,538.15,4389569,GOOG
2014-04-08,542.6,555.0,541.61,554.9,3152406,GOOG
2014-04-09,559.62,565.37,552.95,564.14,3324742,GOOG
2014-04-10,565.0,565.0,539.9,540.95,4027743,GOOG
2014-04-11,532.55,540.0,526.53,530.6,3916171,GOOG
2014-04-14,538.25,544.1,529.561,532.52,2568020,GOOG
2014-04-15,536.82,538.45,518.4601,536.44,3847453,GOOG
2014-04-16,543.0,557.0,540.0,556.54,4879889,GOOG
2014-04-17,548.81,549.5,531.15,536.1,6795393,GOOG
2014-04-21,536.1,536.7,525.6,528.62,2561214,GOOG
2014-04-22,528.64,537.23,527.51,534.81,2359421,GOOG
2014-04-23,533.79,533.87,526.25,526.94,2051066,GOOG
2014-04-24,530.07,531.65,522.12,525.16,1881965,GOOG
2014-04-25,522.51,524.7,515.42,516.18,2097264,GOOG
2014-04-28,517.18,518.6,502.8,517.15,3326429,GOOG
2014-04-29,516.9,529.46,516.32,527.7,2692489,GOOG
2014-04-30,527.6,528.0,522.52,526.66,1746904,GOOG
2014-05-01,527.11,532.93,523.88,531.35,1900432,GOOG
2014-05-02,533.76,533.9999,525.61,527.93,1685042,GOOG
2014-05-05,524.82,528.9,521.32,527.81,1021408,GOOG
2014-05-06,525.23,526.81,515.06,515.14,1684381,GOOG
2014-05-07,515.79,516.68,503.3,509.96,3216077,GOOG
2014-05-08,508.46,517.23,506.45,511.0,2016131,GOOG
2014-05-09,510.75,519.9,504.2,518.73,2432783,GOOG
2014-05-12,523.51,530.19,519.01,529.92,1908392,GOOG
2014-05-13,530.89,536.07,529.51,533.09,1648907,GOOG
2014-05-14,533.0,533.0,525.29,526.65,1191863,GOOG
2014-05-15,525.7,525.87,517.42,519.98,1703758,GOOG
2014-05-16,521.39,521.8,515.44,520.63,1481688,GOOG
2014-05-19,519.7,529.78,517.583,528.86,1276362,GOOG
2014-05-20,529.74,536.23,526.3,529.77,1780113,GOOG
2014-05-21,532.9,539.1828,531.91,538.94,1193389,GOOG
2014-05-22,541.13,547.5999,540.78,545.06,1611837,GOOG
2014-05-23,547.26,553.64,543.7,552.7,1929632,GOOG
2014-05-27,556.0,566.0,554.35,565.95,2100298,GOOG
2014-05-28,564.57,567.84,561.0,561.68,1647717,GOOG
2014-05-29,563.35,564.0,558.71,560.08,1350657,GOOG
2014-05-30,560.8,561.35,555.91,559.89,1766794,GOOG
2014-06-02,560.7,560.9,545.73,553.93,1434989,GOOG
2014-06-03,550.99,552.34,542.55,544.94,1861921,GOOG
2014-06-04,541.5,548.61,538.75,544.66,1812084,GOOG
2014-06-05,546.4,554.95,544.45,553.9,1684886,GOOG
2014-06-06,558.06,558.06,548.93,556.33,1732592,GOOG
2014-06-09,557.15,562.9,556.04,562.12,1463676,GOOG
2014-06-10,560.51,563.6,557.9,560.55,1349444,GOOG
2014-06-11,558.0,559.88,555.0201,558.84,1097380,GOOG
2014-06-12,557.3,557.99,548.46,551.35,1457104,GOOG
2014-06-13,552.26,552.3,545.56,551.76,1217176,GOOG
2014-06-16,549.26,549.62,541.52,544.28,1704027,GOOG
2014-06-17,544.2,545.32,539.33,543.01,1445878,GOOG
2014-06-18,544.86,553.56,544.0,553.37,1737343,GOOG
2014-06-19,554.24,555.0,548.51,554.9,2451341,GOOG
2014-06-20,556.85,557.58,550.3915,556.36,4496962,GOOG
2014-06-23,555.15,565.0,554.25,564.95,1534659,GOOG
2014-06-24,565.19,572.646,561.01,564.62,2201789,GOOG
2014-06-25,565.26,579.96,565.22,578.65,1964447,GOOG
2014-06-26,581.0,582.45,571.85,576.0,1737210,GOOG
2014-06-27,577.18,579.87,573.8,577.24,2231174,GOOG
2014-06-30,578.66,579.57,574.75,575.28,1310909,GOOG
2014-07-01,578.32,584.4,576.65,582.67,1446309,GOOG
2014-07-02,583.35,585.4399,580.39,582.335,1054936,GOOG
2014-07-03,583.35,585.01,580.92,584.73,712210,GOOG
2014-07-07,583.76,586.4299,579.59,582.25,1061833,GOOG
2014-07-08,577.66,579.5284,566.135,571.09,1908647,GOOG
2014-07-09,571.58,576.72,569.376,576.08,1113907,GOOG
2014-07-10,565.91,576.59,565.01,571.1,1353317,GOOG
2014-07-11,571.91,580.85,571.42,579.18,1617569,GOOG
2014-07-14,582.6,585.21,578.03,584.87,1852290,GOOG
2014-07-15,585.74,585.8045,576.56,584.78,1618815,GOOG
2014-07-16,588.0,588.4,582.2,582.66,1394560,GOOG
2014-07-17,579.53,580.99,568.61,573.7299,3015475,GOOG
2014-07-18,593.0,596.8,582.0,595.08,4006389,GOOG
2014-07-21,591.75,594.4,585.2326,589.47,2060334,GOOG
2014-07-22,590.72,599.65,590.6,594.74,1694787,GOOG
2014-07-23,593.23,597.85,592.5,595.98,1229846,GOOG
2014-07-24,596.45,599.5,591.77,593.35,1033341,GOOG
2014-07-25,590.4,591.86,587.03,589.02,932724,GOOG
2014-07-28,588.07,592.5,584.7533,590.6,984161,GOOG
2014-07-29,588.75,589.7,583.515,585.61,1346647,GOOG
2014-07-30,586.55,589.5,584.0,587.42,1013932,GOOG
2014-07-31,580.6,583.6499,570.0,571.6,2099516,GOOG
2014-08-01,570.4,575.9599,562.85,566.07,1950171,GOOG
2014-08-04,569.04,575.35,564.1,573.15,1427169,GOOG
2014-08-05,570.05,571.98,562.61,565.07,1556685,GOOG
2014-08-06,561.78,570.7,560.0,566.374,1330877,GOOG
2014-08-07,568.0,569.89,561.1,563.36,1108900,GOOG
2014-08-08,563.56,570.25,560.35,568.77,1492491,GOOG
2014-08-11,569.99,570.49,566.0,567.88,1215968,GOOG
2014-08-12,564.52,565.9,560.88,562.73,1537758,GOOG
2014-08-13,567.31,575.0,565.75,574.78,1435281,GOOG
2014-08-14,576.18,577.9,570.88,574.65,982926,GOOG
2014-08-15,577.86,579.38,570.52,573.48,1517056,GOOG
2014-08-18,576.11,584.51,576.0,582.16,1282531,GOOG
2014-08-19,585.0,587.34,584.0,586.86,979298,GOOG
2014-08-20,585.88,586.7,582.57,584.49,1034779,GOOG
2014-08-21,583.82,584.5,581.14,583.37,912854,GOOG
2014-08-22,583.59,585.236,580.64,582.56,789484,GOOG
2014-08-25,584.72,585.0,579.0,580.2,1358810,GOOG
2014-08-26,581.26,581.8,576.58,577.86,1635465,GOOG
2014-08-27,577.27,578.49,570.103,571.0,1700161,GOOG
2014-08-28,569.56,573.25,567.1,569.2,1295963,GOOG
2014-08-29,571.33,572.04,567.0692,571.6,1081231,GOOG
2014-09-02,571.85,577.83,571.19,577.33,1576830,GOOG
2014-09-03,580.0,582.99,575.0,577.94,1214586,GOOG
2014-09-04,580.0,586.0,579.22,581.98,1459956,GOOG
2014-09-05,583.98,586.55,581.95,586.08,1629477,GOOG
2014-09-08,586.6,591.77,586.3,589.72,1429101,GOOG
2014-09-09,588.9,589.0,580.0,581.01,1286722,GOOG
2014-09-10,581.5,583.5,576.94,583.1,975145,GOOG
2014-09-11,580.36,581.81,576.26,581.35,1217721,GOOG
2014-09-12,581.0,581.64,574.46,575.62,1597677,GOOG
2014-09-15,572.94,574.95,568.21,573.1,1596224,GOOG
2014-09-16,572.76,581.5,572.66,579.95,1478306,GOOG
2014-09-17,580.01,587.5199,578.775,584.77,1690994,GOOG
2014-09-18,587.0,589.54,585.0,589.27,1442012,GOOG
2014-09-19,591.5,596.48,589.5,596.08,3727045,GOOG
2014-09-22,593.82,593.949,583.46,587.37,1687710,GOOG
2014-09-23,586.85,586.85,581.0,581.13,1467703,GOOG
2014-09-24,581.46,589.63,580.52,587.99,1724537,GOOG
2014-09-25,587.55,587.98,574.18,575.06,1925350,GOOG
2014-09-26,576.06,579.25,574.66,577.1,1439807,GOOG
2014-09-29,571.75,578.19,571.17,576.36,1281204,GOOG
2014-09-30,576.93,579.85,572.85,577.36,1618437,GOOG
2014-10-01,576.01,577.5799,567.01,568.27,1445027,GOOG
2014-10-02,567.31,571.91,563.32,570.08,1175307,GOOG
2014-10-03,573.05,577.225,572.5,575.28,1138636,GOOG
2014-10-06,578.8,581.0,574.44,577.35,1211320,GOOG
2014-10-07,574.4,575.27,563.74,563.74,1906427,GOOG
2014-10-08,565.57,573.88,557.49,572.5,1987888,GOOG
2014-10-09,571.18,571.49,559.06,560.88,2519693,GOOG
2014-10-10,557.72,565.1299,544.05,544.49,3078634,GOOG
2014-10-13,544.99,549.5,533.1,533.21,2578676,GOOG
2014-10-14,538.9,547.19,533.1695,537.94,2217230,GOOG
2014-10-15,531.01,532.8,518.3,530.03,3712536,GOOG
2014-10-16,519.0,529.43,515.0,524.51,3698423,GOOG
2014-10-17,527.25,530.98,508.53,511.17,5530674,GOOG
2014-10-20,509.45,521.76,508.1,520.84,2605505,GOOG
2014-10-21,525.19,526.79,519.11,526.54,2332531,GOOG
2014-10-22,529.89,539.8,528.8,532.71,2917183,GOOG
2014-10-23,539.32,547.22,535.85,543.98,2345296,GOOG
2014-10-24,544.36,544.88,535.79,539.78,1972047,GOOG
2014-10-27,537.03,544.41,537.03,540.77,1184973,GOOG
2014-10-28,543.0,548.98,541.62,548.9,1273372,GOOG
2014-10-29,550.0,554.19,546.98,549.33,1767107,GOOG
2014-10-30,548.95,552.8,543.51,550.31,1451667,GOOG
2014-10-31,559.35,559.57,554.75,559.08,2032887,GOOG
2014-11-03,555.5,557.9,553.23,555.22,1378511,GOOG
2014-11-04,553.0,555.5,549.3,554.11,1240761,GOOG
2014-11-05,556.8,556.8,544.05,545.92,2026740,GOOG
2014-11-06,545.5,546.885,540.97,542.04,1329604,GOOG
2014-11-07,546.21,546.21,538.67,541.01,1629259,GOOG
2014-11-10,541.46,549.59,541.02,547.49,1131546,GOOG
2014-11-11,548.49,551.9399,546.3,550.29,964866,GOOG
2014-11-12,550.39,550.46,545.17,547.31,1126594,GOOG
2014-11-13,549.8,549.8,543.48,545.38,1335719,GOOG
2014-11-14,546.68,546.68,542.15,544.4,1285991,GOOG
2014-11-17,543.58,543.79,534.061,536.51,1721282,GOOG
2014-11-18,537.5,541.94,534.17,535.03,1957664,GOOG
2014-11-19,535.0,538.24,530.08,536.99,1388440,GOOG
2014-11-20,531.25,535.11,531.08,534.83,1559131,GOOG
2014-11-21,541.61,542.14,536.56,537.5,2218249,GOOG
2014-11-24,537.65,542.7,535.62,539.27,1701682,GOOG
2014-11-25,539.0,543.98,538.602,541.08,1784967,GOOG
2014-11-26,540.88,541.55,537.042,540.37,1519503,GOOG
2014-11-28,540.62,542.0,536.6,541.83,1145231,GOOG
2014-12-01,538.9,541.41,531.86,533.8,2109599,GOOG
2014-12-02,533.51,535.5,529.8,533.75,1522481,GOOG
2014-12-03,531.44,535.996,529.26,531.32,1279288,GOOG
2014-12-04,531.16,537.34,528.59,537.31,1392208,GOOG
2014-12-05,531.0,532.89,524.28,525.26,2558649,GOOG
2014-12-08,527.13,531.0,523.79,526.98,2327127,GOOG
2014-12-09,522.14,534.19,520.5,533.37,1871268,GOOG
2014-12-10,533.08,536.33,525.56,526.06,1716835,GOOG
2014-12-11,527.8,533.92,527.1,528.34,1610964,GOOG
2014-12-12,523.51,528.5,518.66,518.66,1989117,GOOG
2014-12-15,522.74,523.1,513.27,513.8,2812786,GOOG
2014-12-16,511.56,513.05,489.0,495.39,3953371,GOOG
2014-12-17,497.0,507.0,496.81,504.89,2875281,GOOG
2014-12-18,512.95,513.87,504.7,511.1,2918730,GOOG
2014-12-19,511.51,517.72,506.9106,516.35,3680148,GOOG
2014-12-22,516.08,526.46,516.08,524.87,2723599,GOOG
2014-12-23,527.0,534.56,526.29,530.59,2191567,GOOG
2014-12-24,530.51,531.759,527.02,528.77,704035,GOOG
2014-12-26,528.77,534.25,527.31,534.03,1037727,GOOG
2014-12-29,532.19,535.48,530.011,530.33,2276104,GOOG
2014-12-30,528.09,531.15,527.13,530.42,873923,GOOG
2014-12-31,531.25,532.6,525.8,526.4,1371819,GOOG
2015-01-02,529.01,531.27,524.1,524.81,1446662,GOOG
2015-01-05,523.26,524.33,513.06,513.87,2054238,GOOG
2015-01-06,515.0,516.175,501.05,501.96,2891950,GOOG
2015-01-07,507.0,507.244,499.65,501.1,2059366,GOOG
2015-01-08,497.99,503.48,491.0,502.68,3344395,GOOG
2015-01-09,504.76,504.92,494.79,496.17,2065715,GOOG
2015-01-12,494.94,495.976,487.56,492.55,2320446,GOOG
2015-01-13,498.84,502.98,492.39,496.18,2365687,GOOG
2015-01-14,494.65,503.23,493.0,500.87,2229638,GOOG
2015-01-15,505.57,505.68,497.76,501.79,2711355,GOOG
2015-01-16,500.01,508.19,500.0,508.08,2292043,GOOG
2015-01-20,511.0,512.5,506.016,506.9,2225922,GOOG
2015-01-21,507.25,519.28,506.2,518.04,2262455,GOOG
2015-01-22,521.48,536.33,519.7,534.39,2669558,GOOG
2015-01-23,535.59,542.17,533.0,539.95,2275485,GOOG
2015-01-26,538.53,539.0,529.67,535.21,1539524,GOOG
2015-01-27,529.97,530.7,518.19,518.63,1898844,GOOG
2015-01-28,522.78,522.99,510.0,510.0,1679230,GOOG
2015-01-29,511.0,511.09,501.2,510.66,4174924,GOOG
2015-01-30,515.86,539.87,515.52,534.52,5590977,GOOG
2015-02-02,531.73,533.0,518.55,528.48,2841976,GOOG
2015-02-03,528.0,533.4,523.26,529.24,2033085,GOOG
2015-02-04,529.24,532.6715,521.27,522.76,1659125,GOOG
2015-02-05,523.79,528.5,522.09,527.58,1844687,GOOG
2015-02-06,527.64,537.2,526.41,531.0,1758650,GOOG
2015-02-09,528.0,532.0,526.02,527.83,1264276,GOOG
2015-02-10,529.3,537.7,526.92,536.94,1745076,GOOG
2015-02-11,535.3,538.45,533.3775,535.97,1373970,GOOG
2015-02-12,537.25,544.82,534.673,542.93,1615824,GOOG
2015-02-13,543.35,549.91,543.13,549.01,1895126,GOOG
2015-02-17,546.83,550.0,541.09,542.84,1612439,GOOG
2015-02-18,541.4,545.49,537.51,539.7,1449089,GOOG
2015-02-19,538.04,543.11,538.01,542.87,987478,GOOG
2015-02-20,543.13,543.75,535.8,538.95,1441212,GOOG
2015-02-23,536.05,536.439,529.41,531.91,1453907,GOOG
2015-02-24,530.0,536.79,528.25,536.09,1002393,GOOG
2015-02-25,535.9,546.22,535.445,543.87,1821041,GOOG
2015-02-26,543.21,556.14,541.5,555.48,2305219,GOOG
2015-02-27,554.24,564.71,552.9,558.4,2403553,GOOG
2015-03-02,560.53,572.15,558.75,571.34,2123796,GOOG
2015-03-03,570.45,575.39,566.52,573.64,1700084,GOOG
2015-03-04,571.87,577.11,568.01,573.37,1871694,GOOG
2015-03-05,575.02,577.91,573.41,575.33,1385818,GOOG
2015-03-06,574.88,576.6799,566.76,567.685,1654561,GOOG
2015-03-09,566.86,570.27,563.535,568.85,1059336,GOOG
2015-03-10,564.25,564.85,554.73,555.01,1787357,GOOG
2015-03-11,555.14,558.14,550.68,551.18,1815763,GOOG
2015-03-12,553.51,556.37,550.46,555.51,1385772,GOOG
2015-03-13,553.5,558.4,544.22,547.32,1698872,GOOG
2015-03-16,550.95,556.85,546.0,554.51,1636493,GOOG
2015-03-17,551.71,553.8,548.0,550.84,1800570,GOOG
2015-03-18,552.5,559.78,547.0001,559.5,2128714,GOOG
2015-03-19,559.39,560.8,556.145,557.99,1194049,GOOG
2015-03-20,561.65,561.72,559.05,560.36,2609690,GOOG
2015-03-23,560.43,562.36,555.83,558.81,1639306,GOOG
2015-03-24,562.56,574.59,561.21,570.19,2576234,GOOG
2015-03-25,570.5,572.26,558.74,558.785,2146384,GOOG
2015-03-26,557.59,558.9,550.65,555.17,1568331,GOOG
2015-03-27,553.0,555.28,548.13,548.34,1892323,GOOG
2015-03-30,551.62,553.47,548.17,552.03,1283958,GOOG
2015-03-31,550.0,554.71,546.72,548.0,1583677,GOOG
2015-04-01,548.6,551.14,539.5,542.56,1957718,GOOG
2015-04-02,540.85,540.85,533.8467,535.53,1711737,GOOG
2015-04-06,532.22,538.41,529.57,536.765,1320767,GOOG
2015-04-07,538.08,542.69,536.0,537.02,1299298,GOOG
2015-04-08,538.38,543.85,538.38,541.61,1175332,GOOG
2015-04-09,541.03,541.95,535.49,540.78,1553586,GOOG
2015-04-10,542.29,542.29,537.31,540.01,1405574,GOOG
2015-04-13,538.41,544.06,537.31,539.17,1640809,GOOG
2015-04-14,536.25,537.5699,528.0925,530.39,2597043,GOOG
2015-04-15,528.7,534.73,523.22,532.53,2312512,GOOG
2015-04-16,529.9,535.59,529.61,533.8,1296304,GOOG
2015-04-17,528.66,529.84,521.01,524.05,2145955,GOOG
2015-04-20,525.6,536.09,524.5,535.38,1675487,GOOG
2015-04-21,537.51,539.39,533.675,533.97,1839668,GOOG
2015-04-22,534.4,541.08,531.75,539.365,1589248,GOOG
2015-04-23,541.0,550.96,540.23,547.0,4173376,GOOG
2015-04-24,566.1,571.14,557.25,565.06,4919031,GOOG
2015-04-27,563.39,565.95,553.2001,555.37,2398039,GOOG
2015-04-28,554.64,556.02,550.366,553.68,1490983,GOOG
2015-04-29,550.47,553.68,546.905,549.08,1698761,GOOG
2015-04-30,547.87,548.59,535.05,537.34,2082214,GOOG
2015-05-01,538.43,539.54,532.1,537.9,1768181,GOOG
2015-05-04,538.53,544.07,535.06,540.78,1307960,GOOG
2015-05-05,538.21,539.74,530.3906,530.8,1383068,GOOG
2015-05-06,531.24,532.38,521.085,524.22,1566987,GOOG
2015-05-07,523.99,533.46,521.75,530.7,1546278,GOOG
2015-05-08,536.65,541.15,536.0,538.22,1527615,GOOG
2015-05-11,538.37,541.98,535.4,535.7,905285,GOOG
2015-05-12,531.6,533.2089,525.26,529.04,1634174,GOOG
2015-05-13,530.56,534.3215,528.655,529.62,1253063,GOOG
2015-05-14,533.77,539.0,532.41,538.4,1403935,GOOG
2015-05-15,539.18,539.2743,530.38,533.85,1971343,GOOG
2015-05-18,532.01,534.82,528.85,532.3,2003421,GOOG
2015-05-19,533.98,540.66,533.04,537.36,1966947,GOOG
2015-05-20,538.49,542.92,532.972,539.27,1430826,GOOG
2015-05-21,537.95,543.8399,535.98,542.51,1462695,GOOG
2015-05-22,540.15,544.19,539.51,540.11,1176214,GOOG
2015-05-26,538.12,539.0,529.88,532.32,2406512,GOOG
2015-05-27,532.8,540.55,531.71,539.79,1525019,GOOG
2015-05-28,538.01,540.61,536.25,539.78,1029849,GOOG
2015-05-29,537.37,538.63,531.45,532.11,2597407,GOOG
2015-06-01,536.79,536.79,529.76,533.99,1904332,GOOG
2015-06-02,532.93,543.0,531.33,539.18,1938989,GOOG
2015-06-03,539.91,543.5,537.11,540.31,1717036,GOOG
2015-06-04,537.76,540.59,534.32,536.7,1348337,GOOG
2015-06-05,536.35,537.2,532.52,533.33,1388220,GOOG
2015-06-08,533.31,534.12,526.24,526.83,1524139,GOOG
2015-06-09,527.56,529.2,523.01,526.69,1455266,GOOG
2015-06-10,529.36,538.36,529.35,536.69,1814958,GOOG
2015-06-11,538.425,538.98,533.02,534.61,1217536,GOOG
2015-06-12,531.6,533.12,530.16,532.33,955789,GOOG
2015-06-15,528.0,528.3,524.0,527.2,1632702,GOOG
2015-06-16,528.4,529.6399,525.56,528.15,1071814,GOOG
2015-06-17,529.37,530.98,525.1,529.26,1294216,GOOG
2015-06-18,531.0,538.15,530.79,536.73,1833109,GOOG
2015-06-19,537.21,538.25,533.01,536.69,1893497,GOOG
2015-06-22,539.59,543.74,537.53,538.19,1250282,GOOG
2015-06-23,539.64,541.499,535.25,540.48,1197450,GOOG
2015-06-24,540.0,540.0,535.66,537.84,1286608,GOOG
2015-06-25,538.87,540.9,535.23,535.23,1335697,GOOG
2015-06-26,537.26,537.76,531.35,531.69,2109130,GOOG
2015-06-29,525.01,528.61,520.54,521.52,1937821,GOOG
2015-06-30,526.02,526.25,520.5,520.51,2235595,GOOG
2015-07-01,524.73,525.69,518.2305,521.84,1961354,GOOG
2015-07-02,521.08,524.65,521.08,523.4,1235903,GOOG
2015-07-06,519.5,525.25,519.0,522.86,1280525,GOOG
2015-07-07,523.13,526.18,515.18,525.02,1597229,GOOG
2015-07-08,521.05,522.734,516.11,516.83,1296699,GOOG
2015-07-09,523.12,523.77,520.35,520.68,1842347,GOOG
2015-07-10,526.29,532.56,525.55,530.13,1956682,GOOG
2015-07-13,532.88,547.11,532.4001,546.55,2206475,GOOG
2015-07-14,546.76,565.8487,546.71,561.1,3244066,GOOG
2015-07-15,560.13,566.5029,556.79,560.22,1784554,GOOG
2015-07-16,565.12,580.68,565.0,579.85,4768318,GOOG
2015-07-17,649.0,674.468,645.0,672.93,11164943,GOOG
2015-07-20,659.24,668.88,653.01,663.02,5860872,GOOG
2015-07-21,655.21,673.0,654.3,662.3,3377196,GOOG
2015-07-22,660.89,678.64,659.0,662.1,3929309,GOOG
2015-07-23,661.27,663.63,641.0,644.28,3029109,GOOG
2015-07-24,647.0,648.17,622.52,623.56,3625747,GOOG
2015-07-27,621.0,634.3,620.5,627.26,2675381,GOOG
2015-07-28,632.83,632.83,623.31,628.0,1727327,GOOG
2015-07-29,628.8,633.36,622.65,631.93,1575069,GOOG
2015-07-30,630.0,635.22,622.05,632.59,1474203,GOOG
2015-07-31,631.38,632.91,625.5,625.61,1706149,GOOG
2015-08-03,625.34,633.0556,625.34,631.21,1304511,GOOG
2015-08-04,628.42,634.81,627.16,629.25,1490881,GOOG
2015-08-05,634.33,647.86,633.16,643.78,2334266,GOOG
2015-08-06,645.0,645.379,632.25,642.68,1572600,GOOG
2015-08-07,640.23,642.68,629.71,635.3,1403865,GOOG
2015-08-10,639.48,643.44,631.249,633.73,1809205,GOOG
2015-08-11,669.2,674.9,654.27,660.78,5029203,GOOG
2015-08-12,663.08,665.0,652.29,659.56,2940803,GOOG
2015-08-13,659.3225,664.5,651.661,656.45,1810749,GOOG
2015-08-14,655.01,659.855,652.66,657.12,1072061,GOOG
2015-08-17,656.8,661.38,651.24,660.87,1051699,GOOG
2015-08-18,661.9,664.0,653.46,656.13,1456059,GOOG
2015-08-19,656.6,667.0,654.19,660.9,2134098,GOOG
2015-08-20,655.46,662.99,642.9,646.83,2855299,GOOG
2015-08-21,639.78,640.05,612.33,612.48,4265183,GOOG
2015-08-24,573.0,614.0,565.05,589.61,5770302,GOOG
2015-08-25,614.91,617.45,581.11,582.06,3537966,GOOG
2015-08-26,610.35,631.71,599.05,628.62,4235891,GOOG
2015-08-27,639.4,643.59,622.0,637.61,3491336,GOOG
2015-08-28,632.82,636.88,624.56,630.38,1978733,GOOG
2015-08-31,627.54,635.8,617.68,618.25,2176737,GOOG
2015-09-01,602.36,612.86,594.1,597.79,3702105,GOOG
2015-09-02,605.68,614.34,599.71,614.34,2575620,GOOG
2015-09-03,617.0,619.71,602.8213,606.25,1759572,GOOG
2015-09-04,600.0,603.47,595.25,600.7,2089453,GOOG
2015-09-08,612.49,616.31,604.12,614.66,2279538,GOOG
2015-09-09,621.22,626.52,609.6,612.72,1702094,GOOG
2015-09-10,613.1,624.16,611.43,621.35,1905276,GOOG
2015-09-11,619.75,625.78,617.42,625.77,1373545,GOOG
2015-09-14,625.7,625.86,619.43,623.24,1702271,GOOG
2015-09-15,626.7,638.7,623.78,635.14,2084397,GOOG
2015-09-16,635.47,637.95,632.32,635.98,1286454,GOOG
2015-09-17,637.79,650.9,635.02,642.9,2274690,GOOG
2015-09-18,636.79,640.0,627.02,629.25,5133386,GOOG
2015-09-21,634.4,636.49,625.94,635.44,1788506,GOOG
2015-09-22,627.0,627.55,615.43,622.69,2562869,GOOG
2015-09-23,622.05,628.93,620.0,622.36,1470949,GOOG
2015-09-24,616.64,627.32,612.4,625.8,2240098,GOOG
2015-09-25,629.77,629.77,611.0,611.97,2174009,GOOG
2015-09-28,610.34,614.605,589.38,594.89,3127667,GOOG
2015-09-29,597.28,605.0,590.22,594.97,2310284,GOOG
2015-09-30,603.28,608.76,600.73,608.42,2413441,GOOG
2015-10-01,608.37,612.09,599.85,611.29,1867601,GOOG
2015-10-02,607.2,627.34,603.13,626.91,2684805,GOOG
2015-10-05,632.0,643.01,627.0,641.47,1803643,GOOG
2015-10-06,638.84,649.25,636.5295,645.44,2236847,GOOG
2015-10-07,649.24,650.609,632.15,642.36,2092714,GOOG
2015-10-08,641.36,644.45,625.56,639.16,2182081,GOOG
2015-10-09,640.0,645.99,635.318,643.61,1648736,GOOG
2015-10-12,642.09,648.5,639.01,646.67,1276134,GOOG
2015-10-13,643.15,657.8125,643.15,652.3,1807685,GOOG
2015-10-14,653.21,659.39,648.85,651.16,1415468,GOOG
2015-10-15,654.66,663.13,654.46,661.74,1885737,GOOG
2015-10-16,664.11,664.97,657.2,662.2,1611128,GOOG
2015-10-19,661.18,666.82,659.58,666.1,1477340,GOOG
2015-10-20,664.04,664.7197,644.195,650.28,2498215,GOOG
2015-10-21,654.15,655.87,641.73,642.61,1794172,GOOG
2015-10-22,646.7,657.8,644.01,651.79,4070954,GOOG
2015-10-23,727.5,730.0,701.5,702.0,6653923,GOOG
2015-10-26,701.55,719.15,701.26,712.78,2716615,GOOG
2015-10-27,707.38,713.62,704.55,708.49,2245796,GOOG
2015-10-28,707.33,712.98,703.08,712.95,2178917,GOOG
2015-10-29,710.5,718.26,710.01,716.92,1455965,GOOG
2015-10-30,715.73,718.0,710.05,710.81,1908774,GOOG
2015-11-02,711.06,721.62,705.85,721.11,1886250,GOOG
2015-11-03,718.86,724.65,714.72,722.16,1565379,GOOG
2015-11-04,722.0,733.1,721.9,728.11,1706700,GOOG
2015-11-05,729.47,739.48,729.47,731.25,1861550,GOOG
2015-11-06,731.5,735.41,727.01,733.76,1511599,GOOG
2015-11-09,730.2,734.71,719.43,724.89,2069807,GOOG
2015-11-10,724.4,730.59,718.5001,728.32,1607994,GOOG
2015-11-11,732.46,741.0,730.23,735.4,1366995,GOOG
2015-11-12,731.0,737.8,728.645,731.23,1837154,GOOG
2015-11-13,729.17,731.15,716.73,717.0,2075504,GOOG
2015-11-16,715.6,729.49,711.33,728.96,1905893,GOOG
2015-11-17,729.29,731.845,723.027,725.3,1510903,GOOG
2015-11-18,727.58,741.41,727.0,740.0,1684259,GOOG
2015-11-19,738.74,742.0,737.43,738.41,1327879,GOOG
2015-11-20,746.53,757.92,743.0,756.6,2213284,GOOG
2015-11-23,757.45,762.7075,751.82,755.98,1415385,GOOG
2015-11-24,752.0,755.279,737.63,748.28,2334197,GOOG
2015-11-25,748.14,752.0,746.06,748.15,1122224,GOOG
2015-11-27,748.46,753.41,747.49,750.26,838528,GOOG
2015-11-30,748.81,754.93,741.27,742.6,2097624,GOOG
2015-12-01,747.11,768.95,746.7,767.04,2134621,GOOG
2015-12-02,768.9,775.955,758.96,762.38,2230373,GOOG
2015-12-03,766.01,768.995,745.63,752.54,2590641,GOOG
2015-12-04,753.1,768.49,750.0,766.81,2757283,GOOG
2015-12-07,767.77,768.73,755.09,763.25,1812314,GOOG
2015-12-08,757.89,764.8,754.2,762.37,1829475,GOOG
2015-12-09,759.17,764.23,737.001,751.61,2699990,GOOG
2015-12-10,752.85,755.85,743.83,749.46,1988380,GOOG
2015-12-11,741.16,745.71,736.75,738.87,2224410,GOOG
2015-12-14,741.79,748.73,724.17,747.77,2421236,GOOG
2015-12-15,753.0,758.08,743.01,743.4,2666229,GOOG
2015-12-16,750.0,760.59,739.435,758.09,1993251,GOOG
2015-12-17,762.42,762.68,749.0,749.43,1553418,GOOG
2015-12-18,746.51,754.13,738.15,739.31,3148743,GOOG
2015-12-21,746.13,750.0,740.0,747.77,1525703,GOOG
2015-12-22,751.65,754.85,745.53,750.0,1365520,GOOG
2015-12-23,753.47,754.21,744.0,750.31,1566726,GOOG
2015-12-24,749.55,751.35,746.62,748.4,527223,GOOG
2015-12-28,752.92,762.99,749.52,762.51,1515716,GOOG
2015-12-29,766.69,779.98,766.43,776.6,1765012,GOOG
2015-12-30,776.6,777.6,766.9,771.0,1293521,GOOG
2015-12-31,769.5,769.5,758.34,758.88,1500923,GOOG
2016-01-04,743.0,744.06,731.2577,741.84,3272776,GOOG
2016-01-05,746.45,752.0,738.64,742.58,1950691,GOOG
2016-01-06,730.0,747.18,728.92,743.62,1947034,GOOG
2016-01-07,730.31,738.5,719.06,726.39,2963741,GOOG
2016-01-08,731.45,733.23,713.0,714.47,2450857,GOOG
2016-01-11,716.61,718.855,703.54,716.03,2090621,GOOG
2016-01-12,721.68,728.75,717.3165,726.07,2024509,GOOG
2016-01-13,730.85,734.74,698.61,700.56,2501730,GOOG
2016-01-14,705.38,721.925,689.1,714.72,2225768,GOOG
2016-01-15,692.29,706.74,685.37,694.45,3608109,GOOG
2016-01-19,703.3,709.98,693.4101,701.79,2268078,GOOG
2016-01-20,688.61,706.85,673.26,698.45,3444962,GOOG
2016-01-21,702.18,719.19,694.46,706.59,2412211,GOOG
2016-01-22,723.6,728.13,720.121,725.25,2011797,GOOG
2016-01-25,723.58,729.68,710.01,711.67,1711716,GOOG
2016-01-26,713.85,718.28,706.48,713.04,1331691,GOOG
2016-01-27,713.67,718.235,694.39,699.99,2194227,GOOG
2016-01-28,722.22,733.69,712.35,730.96,2676397,GOOG
2016-01-29,731.53,744.9899,726.8,742.95,3474319,GOOG
2016-02-01,750.46,757.86,743.27,752.0,5139157,GOOG
2016-02-02,784.5,789.8699,764.65,764.65,6348126,GOOG
2016-02-03,770.22,774.5,720.5,726.95,6171019,GOOG
2016-02-04,722.81,727.0,701.86,708.01,5168709,GOOG
2016-02-05,703.87,703.99,680.15,683.57,5105725,GOOG
2016-02-08,667.85,684.03,663.06,682.74,4247355,GOOG
2016-02-09,672.32,699.9,668.77,678.11,3608914,GOOG
2016-02-10,686.86,701.31,682.13,684.12,2638007,GOOG
2016-02-11,675.0,689.35,668.8675,683.11,3024043,GOOG
2016-02-12,690.26,693.75,678.6,682.4,2141373,GOOG
2016-02-16,692.98,698.0,685.05,691.0,2520021,GOOG
2016-02-17,699.0,709.75,691.38,708.4,2492634,GOOG
2016-02-18,710.0,712.35,696.03,697.35,1883248,GOOG
2016-02-19,695.03,703.0805,694.05,700.91,1589281,GOOG
2016-02-22,707.45,713.24,702.51,706.46,1949816,GOOG
2016-02-23,701.45,708.4,693.58,695.85,2009280,GOOG
2016-02-24,688.92,700.0,680.78,699.56,1963573,GOOG
2016-02-25,700.01,705.98,690.585,705.75,1642166,GOOG
2016-02-26,708.58,713.43,700.86,705.07,2243522,GOOG
2016-02-29,700.32,710.89,697.68,697.77,2481145,GOOG
2016-03-01,703.62,718.81,699.77,718.81,2151419,GOOG
2016-03-02,719.0,720.0,712.0,718.85,1629003,GOOG
2016-03-03,718.68,719.45,706.02,712.42,1957974,GOOG
2016-03-04,714.99,716.49,706.02,710.89,1972077,GOOG
2016-03-07,706.9,708.0912,686.9,695.16,2988026,GOOG
2016-03-08,688.59,703.79,685.34,693.97,2076331,GOOG
2016-03-09,698.47,705.68,694.0,705.24,1421515,GOOG
2016-03-10,708.12,716.44,703.36,712.82,2833525,GOOG
2016-03-11,720.0,726.92,717.125,726.82,1970815,GOOG
2016-03-14,726.81,735.5,725.15,730.49,1718252,GOOG
2016-03-15,726.92,732.29,724.77,728.33,1720965,GOOG
2016-03-16,726.37,737.47,724.51,736.09,1624370,GOOG
2016-03-17,736.45,743.07,736.0,737.78,1860834,GOOG
2016-03-18,741.86,742.0,731.83,737.6,2980709,GOOG
2016-03-21,736.5,742.5,733.5157,742.09,1836503,GOOG
2016-03-22,737.46,745.0,737.46,740.75,1269749,GOOG
2016-03-23,742.36,745.7199,736.15,738.06,1432099,GOOG
2016-03-24,732.01,737.747,731.0,735.3,1594891,GOOG
2016-03-28,736.79,738.99,732.5,733.53,1301327,GOOG
2016-03-29,734.59,747.25,728.76,744.77,1903758,GOOG
2016-03-30,750.1,757.88,748.74,750.53,1782427,GOOG
2016-03-31,749.25,750.85,740.94,744.95,1718798,GOOG
2016-04-01,738.6,750.34,737.0,749.91,1576745,GOOG
2016-04-04,750.06,752.8,742.43,745.29,1134390,GOOG
2016-04-05,738.0,742.8,735.37,737.8,1132294,GOOG
2016-04-06,735.77,746.24,735.56,745.69,1053713,GOOG
2016-04-07,745.37,746.9999,736.28,740.28,1453185,GOOG
2016-04-08,743.97,745.45,735.55,739.15,1290787,GOOG
2016-04-11,743.02,745.0,736.05,736.1,1220088,GOOG
2016-04-12,738.0,743.83,731.01,743.09,1352992,GOOG
2016-04-13,749.16,754.38,744.261,751.72,1707641,GOOG
2016-04-14,754.01,757.31,752.705,753.2,1135271,GOOG
2016-04-15,753.98,761.0,752.6938,759.0,1809332,GOOG
2016-04-18,760.46,768.05,757.3,766.61,1558848,GOOG
2016-04-19,769.51,769.9,749.33,753.93,2030526,GOOG
2016-04-20,758.0,758.1315,750.01,752.67,1529217,GOOG
2016-04-21,755.38,760.45,749.55,759.14,3060490,GOOG
2016-04-22,726.3,736.12,713.61,718.77,5951938,GOOG
2016-04-25,716.1,723.93,715.59,723.15,1959179,GOOG
2016-04-26,725.42,725.766,703.0264,708.14,2744587,GOOG
2016-04-27,707.29,708.98,692.3651,705.84,3098587,GOOG
2016-04-28,708.26,714.17,689.55,691.02,2867255,GOOG
2016-04-29,690.7,697.62,689.0,693.01,2487673,GOOG
2016-05-02,697.63,700.64,691.0,698.21,1645265,GOOG
2016-05-03,696.87,697.84,692.0,692.36,1543785,GOOG
2016-05-04,690.49,699.75,689.01,695.7,1693525,GOOG
2016-05-05,697.7,702.3199,695.72,701.43,1683507,GOOG
2016-05-06,698.38,711.86,698.1067,711.12,1829291,GOOG
2016-05-09,712.0,718.71,710.0,712.9,1510289,GOOG
2016-05-10,716.75,723.5,715.72,723.18,1569591,GOOG
2016-05-11,723.41,724.48,712.8,715.29,1692063,GOOG
2016-05-12,717.06,719.25,709.0,713.31,1361332,GOOG
2016-05-13,711.93,716.6619,709.26,710.83,1314499,GOOG
2016-05-16,709.13,718.48,705.65,716.49,1317069,GOOG
2016-05-17,715.99,721.52,704.11,706.23,2001225,GOOG
2016-05-18,703.67,711.6,700.63,706.63,1766836,GOOG
2016-05-19,702.36,706.0,696.8,700.32,1670234,GOOG
2016-05-20,701.62,714.58,700.52,709.74,1828387,GOOG
2016-05-23,706.53,711.4781,704.18,704.24,1330692,GOOG
2016-05-24,706.86,720.97,706.86,720.09,1929467,GOOG
2016-05-25,720.76,727.51,719.7047,725.27,1632564,GOOG
2016-05-26,722.87,728.33,720.28,724.12,1576286,GOOG
2016-05-27,724.01,733.936,724.0,732.66,1974962,GOOG
2016-05-31,731.74,739.73,731.26,735.72,2129545,GOOG
2016-06-01,734.53,737.21,730.66,734.15,1253593,GOOG
2016-06-02,732.5,733.02,724.17,730.4,1341807,GOOG
2016-06-03,729.27,729.49,720.56,722.34,1226253,GOOG
2016-06-06,724.91,724.91,714.61,716.55,1566059,GOOG
2016-06-07,719.84,721.98,716.55,716.65,1336754,GOOG
2016-06-08,723.96,728.57,720.58,728.28,1583701,GOOG
2016-06-09,722.87,729.54,722.3361,728.58,988914,GOOG
2016-06-10,719.47,725.89,716.43,719.41,1216443,GOOG
2016-06-13,716.51,725.44,716.51,718.36,1258930,GOOG
2016-06-14,716.48,722.47,713.12,718.27,1306065,GOOG
2016-06-15,719.0,722.98,717.31,718.92,1214517,GOOG
2016-06-16,714.91,716.65,703.26,710.36,1982471,GOOG
2016-06-17,708.65,708.82,688.4515,691.72,3402357,GOOG
2016-06-20,698.77,702.48,693.41,693.71,2082538,GOOG
2016-06-21,698.4,702.77,692.01,695.94,1465634,GOOG
2016-06-22,699.06,700.86,693.0819,697.46,1184318,GOOG
2016-06-23,697.45,701.95,687.0,701.87,2171415,GOOG
2016-06-24,675.17,689.4,673.45,675.22,4449022,GOOG
2016-06-27,671.0,672.3,663.284,668.26,2641085,GOOG
2016-06-28,678.97,680.33,673.0,680.04,2173762,GOOG
2016-06-29,683.0,687.4292,681.41,684.11,1932561,GOOG
2016-06-30,685.47,692.32,683.65,692.1,1597714,GOOG
2016-07-01,692.2,700.65,692.1301,699.21,1344710,GOOG
2016-07-05,696.06,696.94,688.88,694.49,1462616,GOOG
2016-07-06,689.98,701.68,689.09,697.77,1411925,GOOG
2016-07-07,698.08,698.2,688.215,695.36,1304200,GOOG
2016-07-08,699.5,705.71,696.435,705.63,1575166,GOOG
2016-07-11,708.05,716.51,707.24,715.09,1111762,GOOG
2016-07-12,719.12,722.94,715.91,720.64,1336921,GOOG
2016-07-13,723.62,724.0,716.85,716.98,935876,GOOG
2016-07-14,721.58,722.21,718.03,720.95,950193,GOOG
2016-07-15,725.73,725.74,719.055,719.85,1279339,GOOG
2016-07-18,722.71,736.13,721.19,733.78,1295476,GOOG
2016-07-19,729.89,736.99,729.0,736.96,1227486,GOOG
2016-07-20,737.33,742.13,737.1,741.19,1289671,GOOG
2016-07-21,740.36,741.69,735.831,738.63,1026306,GOOG
2016-07-22,741.86,743.24,736.56,742.74,1259823,GOOG
2016-07-25,740.67,742.61,737.5,739.77,1032432,GOOG
2016-07-26,739.04,741.69,734.27,738.42,1186738,GOOG
2016-07-27,738.28,744.46,737.0,741.77,1512517,GOOG
2016-07-28,747.04,748.65,739.3,745.91,3530169,GOOG
2016-07-29,772.71,778.55,766.77,768.79,3841482,GOOG
2016-08-01,761.09,780.43,761.09,772.88,2700470,GOOG
2016-08-02,768.69,775.84,767.85,771.07,1784525,GOOG
2016-08-03,767.18,773.21,766.82,773.18,1287421,GOOG
2016-08-04,772.22,774.07,768.795,771.61,1140254,GOOG
2016-08-05,773.78,783.04,772.34,782.22,1801205,GOOG
2016-08-08,782.0,782.63,778.091,781.76,1107857,GOOG
2016-08-09,781.1,788.94,780.57,784.26,1318894,GOOG
2016-08-10,783.75,786.8123,782.778,784.68,786363,GOOG
2016-08-11,785.0,789.75,782.97,784.85,975113,GOOG
2016-08-12,781.5,783.395,780.4,783.22,740498,GOOG
2016-08-15,783.75,787.49,780.11,782.44,938186,GOOG
2016-08-16,780.3,780.98,773.444,777.14,1028047,GOOG
2016-08-17,777.32,780.81,773.53,779.91,924226,GOOG
2016-08-18,780.01,782.86,777.0,777.5,719429,GOOG
2016-08-19,775.0,777.1,773.13,775.42,861546,GOOG
2016-08-22,773.27,774.54,770.0502,772.15,951362,GOOG
2016-08-23,775.48,776.44,771.785,772.08,928232,GOOG
2016-08-24,770.58,774.5,767.07,769.64,1071999,GOOG
2016-08-25,767.0,771.89,763.1846,769.41,926883,GOOG
2016-08-26,769.0,776.0799,765.85,769.54,1166681,GOOG
2016-08-29,768.74,774.99,766.615,772.15,847565,GOOG
2016-08-30,769.33,774.466,766.84,769.09,1130029,GOOG
2016-08-31,767.01,769.09,765.38,767.05,1248556,GOOG
2016-09-01,769.25,771.02,764.3,768.78,925131,GOOG
2016-09-02,773.01,773.9199,768.41,771.46,1072658,GOOG
2016-09-06,773.45,782.0,771.0,780.08,1442822,GOOG
2016-09-07,780.0,782.73,776.2,780.35,894021,GOOG
2016-09-08,778.59,780.35,773.58,775.32,1270264,GOOG
2016-09-09,770.1,773.245,759.66,759.66,1885496,GOOG
2016-09-12,755.13,770.29,754.0001,769.02,1310986,GOOG
2016-09-13,764.48,766.2195,755.8,759.69,1395046,GOOG
2016-09-14,759.61,767.68,759.11,762.49,1094490,GOOG
2016-09-15,762.89,773.8,759.96,771.76,1346751,GOOG
2016-09-16,769.75,769.75,764.66,768.88,2049338,GOOG
2016-09-19,772.42,774.0,764.4406,765.7,1172824,GOOG
2016-09-20,769.0,773.33,768.53,771.41,978631,GOOG
2016-09-21,772.66,777.16,768.301,776.22,1167810,GOOG
2016-09-22,780.0,789.85,778.44,787.21,1486223,GOOG
2016-09-23,786.59,788.93,784.15,786.9,1411937,GOOG
2016-09-26,782.74,782.74,773.07,774.21,1533206,GOOG
2016-09-27,775.5,785.9899,774.308,783.01,1153247,GOOG
2016-09-28,777.85,781.81,774.97,781.56,1109834,GOOG
2016-09-29,781.44,785.8,774.232,775.01,1314746,GOOG
2016-09-30,776.33,780.94,774.09,777.29,1585333,GOOG
2016-10-03,774.25,776.065,769.5,772.56,1278821,GOOG
2016-10-04,776.03,778.71,772.89,776.43,1201350,GOOG
2016-10-05,779.31,782.07,775.65,776.47,1461151,GOOG
2016-10-06,779.0,780.48,775.54,776.86,1070692,GOOG
2016-10-07,779.66,779.66,770.75,775.08,933158,GOOG
2016-10-10,777.71,789.38,775.87,785.94,1174923,GOOG
2016-10-11,786.66,792.28,780.58,783.07,1372461,GOOG
2016-10-12,783.76,788.13,782.06,786.14,937435,GOOG
2016-10-13,781.22,781.22,773.0,778.19,1365277,GOOG
2016-10-14,781.65,783.95,776.0,778.53,852487,GOOG
2016-10-17,779.8,785.85,777.5,779.96,1092973,GOOG
2016-10-18,787.85,801.61,785.565,795.26,2056903,GOOG
2016-10-19,798.86,804.63,797.635,801.56,1766798,GOOG
2016-10-20,803.3,803.97,796.03,796.97,1757528,GOOG
2016-10-21,795.0,799.5,794.0,799.37,1266181,GOOG
2016-10-24,804.9,815.18,804.82,813.11,1697514,GOOG
2016-10-25,816.68,816.68,805.14,807.67,1576404,GOOG
2016-10-26,806.34,806.98,796.32,799.07,1647733,GOOG
2016-10-27,801.0,803.49,791.5,795.35,2749221,GOOG
2016-10-28,808.35,815.49,793.59,795.37,4269902,GOOG
2016-10-31,795.47,796.86,784.0,784.54,2427284,GOOG
2016-11-01,782.89,789.49,775.54,783.61,2406356,GOOG
2016-11-02,778.2,781.65,763.4496,768.7,1918414,GOOG
2016-11-03,767.25,769.95,759.03,762.13,1943175,GOOG
2016-11-04,750.66,770.36,750.5611,762.02,2134812,GOOG
2016-11-07,774.5,785.19,772.55,782.52,1585070,GOOG
2016-11-08,783.4,795.633,780.19,790.51,1366873,GOOG
2016-11-09,779.94,791.2265,771.67,785.31,2607121,GOOG
2016-11-10,791.17,791.17,752.18,762.56,4745183,GOOG
2016-11-11,756.54,760.78,750.38,754.02,2431815,GOOG
2016-11-14,755.6,757.85,727.54,736.08,3654385,GOOG
2016-11-15,746.97,764.4162,746.97,758.49,2384001,GOOG
2016-11-16,755.2,766.36,750.51,764.48,1472594,GOOG
2016-11-17,766.92,772.7,764.23,771.23,1304048,GOOG
2016-11-18,771.37,775.0,760.0,760.54,1547145,GOOG
2016-11-21,762.61,769.7,760.6,769.2,1330639,GOOG
2016-11-22,772.63,776.96,767.0,768.27,1593108,GOOG
2016-11-23,767.73,768.2825,755.25,760.99,1478417,GOOG
2016-11-25,764.26,765.0,760.52,761.68,587421,GOOG
2016-11-28,760.0,779.53,759.8,768.24,2188151,GOOG
2016-11-29,771.53,778.5,768.24,770.84,1616618,GOOG
2016-11-30,770.07,772.99,754.83,758.04,2392890,GOOG
2016-12-01,757.44,759.85,737.0245,747.92,3017947,GOOG
2016-12-02,744.59,754.0,743.1,750.5,1452484,GOOG
2016-12-05,757.71,763.9,752.9,762.52,1394223,GOOG
2016-12-06,764.73,768.83,757.34,759.11,1690689,GOOG
2016-12-07,761.0,771.36,755.8,771.19,1760966,GOOG
2016-12-08,772.48,778.18,767.23,776.42,1488059,GOOG
2016-12-09,780.0,789.43,779.021,789.29,1821914,GOOG
2016-12-12,785.04,791.25,784.3554,789.27,2104117,GOOG
2016-12-13,793.9,804.3799,793.34,796.1,2145209,GOOG
2016-12-14,797.4,804.0,794.01,797.07,1704150,GOOG
2016-12-15,797.34,803.0,792.92,797.85,1626499,GOOG
2016-12-16,800.4,800.8558,790.29,790.8,2443796,GOOG
2016-12-19,790.22,797.66,786.27,794.2,1232087,GOOG
2016-12-20,796.76,798.65,793.27,796.42,951014,GOOG
2016-12-21,795.84,796.6757,787.1,794.56,1211346,GOOG
2016-12-22,792.36,793.32,788.58,791.26,972169,GOOG
2016-12-23,790.9,792.74,787.28,789.91,623944,GOOG
2016-12-27,790.68,797.86,787.657,791.55,789321,GOOG
2016-12-28,793.7,794.23,783.2,785.05,1153824,GOOG
2016-12-29,783.33,785.93,778.92,782.79,744272,GOOG
2016-12-30,782.75,782.78,770.41,771.82,1769950,GOOG
2017-01-03,778.81,789.63,775.8,786.14,1657268,GOOG
2017-01-04,788.36,791.34,783.16,786.9,1072958,GOOG
2017-01-05,786.08,794.48,785.02,794.02,1335167,GOOG
2017-01-06,795.26,807.9,792.2041,806.15,1640170,GOOG
2017-01-09,806.4,809.9664,802.83,806.65,1274645,GOOG
2017-01-10,807.86,809.1299,803.51,804.79,1176780,GOOG
2017-01-11,805.0,808.15,801.37,807.91,1065936,GOOG
2017-01-12,807.14,807.39,799.17,806.36,1353057,GOOG
2017-01-13,807.48,811.2244,806.69,807.88,1099215,GOOG
2017-01-17,807.08,807.14,800.37,804.61,1362115,GOOG
2017-01-18,805.81,806.205,800.99,806.07,1294407,GOOG
2017-01-19,805.12,809.48,801.8,802.175,919325,GOOG
2017-01-20,806.91,806.91,801.69,805.02,1670045,GOOG
2017-01-23,807.25,820.87,803.74,819.31,1963628,GOOG
2017-01-24,822.3,825.9,817.821,823.87,1474010,GOOG
2017-01-25,829.62,835.77,825.06,835.67,1627304,GOOG
2017-01-26,837.81,838.0,827.01,832.15,2973891,GOOG
2017-01-27,834.71,841.95,820.44,823.31,2965771,GOOG
2017-01-30,814.66,815.84,799.8,802.32,3246573,GOOG
2017-01-31,796.86,801.25,790.52,796.79,2160556,GOOG
2017-02-01,799.68,801.19,791.19,795.695,2029744,GOOG
2017-02-02,793.8,802.7,792.0,798.53,1532138,GOOG
2017-02-03,802.99,806.0,800.37,801.49,1463448,GOOG
2017-02-06,799.7,801.67,795.2501,801.34,1184483,GOOG
2017-02-07,803.99,810.5,801.78,806.97,1241221,GOOG
2017-02-08,807.0,811.84,803.1903,808.38,1155990,GOOG
2017-02-09,809.51,810.66,804.54,809.56,990391,GOOG
2017-02-10,811.7,815.25,809.78,813.67,1134976,GOOG
2017-02-13,816.0,820.959,815.49,819.24,1213324,GOOG
2017-02-14,819.0,823.0,816.0,820.45,1054732,GOOG
2017-02-15,819.36,823.0,818.47,818.98,1313617,GOOG
2017-02-16,819.93,824.4,818.98,824.16,1287626,GOOG
2017-02-17,823.02,828.07,821.655,828.07,1611039,GOOG
2017-02-21,828.66,833.45,828.35,831.66,1262337,GOOG
2017-02-22,828.66,833.25,828.64,830.76,987248,GOOG
2017-02-23,830.12,832.46,822.88,831.33,1472771,GOOG
2017-02-24,827.73,829.0,824.2,828.64,1392202,GOOG
2017-02-27,824.55,830.5,824.0,829.28,1101466,GOOG
2017-02-28,825.61,828.54,820.2,823.21,2260769,GOOG
2017-03-01,828.85,836.255,827.26,835.24,1496540,GOOG
2017-03-02,833.85,834.51,829.64,830.63,942476,GOOG
2017-03-03,830.56,831.36,825.751,829.08,896378,GOOG
2017-03-06,826.95,828.88,822.4,827.78,1109037,GOOG
2017-03-07,827.4,833.41,826.52,831.91,1037630,GOOG
2017-03-08,833.51,838.15,831.79,835.37,989773,GOOG
2017-03-09,836.0,842.0,834.21,838.68,1261517,GOOG
2017-03-10,843.28,844.91,839.5,843.25,1704024,GOOG
2017-03-13,844.0,848.685,843.25,845.54,1223647,GOOG
2017-03-14,843.64,847.24,840.8,845.62,780198,GOOG
2017-03-15,847.59,848.63,840.77,847.2,1381474,GOOG
2017-03-16,849.03,850.85,846.13,848.78,977560,GOOG
2017-03-17,851.61,853.4,847.11,852.12,1716471,GOOG
2017-03-20,850.01,850.22,845.15,848.4,1231521,GOOG
2017-03-21,851.4,853.5,829.02,830.46,2463484,GOOG
2017-03-22,831.91,835.55,827.1801,829.59,1401465,GOOG
2017-03-23,821.0,822.57,812.257,817.58,3487056,GOOG
2017-03-24,820.08,821.93,808.89,814.43,1981006,GOOG
2017-03-27,806.95,821.63,803.37,819.51,1894990,GOOG
2017-03-28,820.41,825.99,814.027,820.92,1620542,GOOG
2017-03-29,825.0,832.765,822.3801,831.41,1786321,GOOG
2017-03-30,833.5,833.68,829.0,831.5,1055339,GOOG
2017-03-31,828.97,831.64,827.39,829.56,1401893,GOOG
2017-04-03,829.22,840.85,829.22,838.55,1671503,GOOG
2017-04-04,831.36,835.18,829.0363,834.57,1045363,GOOG
2017-04-05,835.51,842.45,830.72,831.41,1555328,GOOG
2017-04-06,832.4,836.39,826.46,827.88,1254433,GOOG
2017-04-07,827.96,828.485,820.5127,824.67,1056692,GOOG
2017-04-10,825.39,829.35,823.77,824.73,978905,GOOG
2017-04-11,824.71,827.4267,817.0201,823.35,1079732,GOOG
2017-04-12,821.93,826.66,821.02,824.32,900480,GOOG
2017-04-13,822.14,826.38,821.44,823.56,1122362,GOOG
2017-04-17,825.01,837.75,824.47,837.17,895015,GOOG
2017-04-18,834.22,838.93,832.71,836.82,836722,GOOG
2017-04-19,839.79,842.22,836.29,838.21,954330,GOOG
2017-04-20,841.44,845.2,839.32,841.65,959031,GOOG
2017-04-21,842.88,843.88,840.6,843.19,1323583,GOOG
2017-04-24,851.2,863.45,849.86,862.76,1372541,GOOG
2017-04-25,865.0,875.0,862.81,872.3,1671972,GOOG
2017-04-26,874.23,876.05,867.7481,871.73,1237167,GOOG
2017-04-27,873.6,875.4,870.38,874.25,2026816,GOOG
2017-04-28,910.66,916.85,905.77,905.96,3276255,GOOG
2017-05-01,901.94,915.68,901.45,912.57,2115993,GOOG
2017-05-02,909.62,920.77,909.4526,916.44,1587219,GOOG
2017-05-03,914.86,928.1,912.5426,927.04,1499532,GOOG
2017-05-04,926.07,935.93,924.59,931.66,1422144,GOOG
2017-05-05,933.54,934.9,925.2,927.13,1911275,GOOG
2017-05-08,926.12,936.925,925.26,934.3,1329825,GOOG
2017-05-09,936.95,937.5,929.53,932.17,1581809,GOOG
2017-05-10,931.98,932.0,925.16,928.78,1173925,GOOG
2017-05-11,925.32,932.53,923.0301,930.6,835386,GOOG
2017-05-12,931.53,933.44,927.85,932.22,1050601,GOOG
2017-05-15,932.95,938.25,929.34,937.08,1108496,GOOG
2017-05-16,940.0,943.11,937.58,943.0,969479,GOOG
2017-05-17,935.67,939.3325,918.14,919.62,2362072,GOOG
2017-05-18,921.0,933.17,918.75,930.24,1596897,GOOG
2017-05-19,931.47,937.755,931.0,934.01,1393024,GOOG
2017-05-22,935.0,941.8828,935.0,941.86,1120385,GOOG
2017-05-23,947.92,951.4666,942.575,948.82,1270817,GOOG
2017-05-24,952.98,955.09,949.5,954.96,1034199,GOOG
2017-05-25,957.33,972.629,955.47,969.54,1660474,GOOG
2017-05-26,969.7,974.98,965.03,971.47,1252010,GOOG
2017-05-30,970.31,976.2,969.49,975.88,1466654,GOOG
2017-05-31,975.02,979.27,960.18,964.86,2448067,GOOG
2017-06-01,968.95,971.5,960.01,966.95,1410458,GOOG
2017-06-02,969.46,975.88,966.0,975.6,1750955,GOOG
2017-06-05,976.55,986.91,975.1,983.68,1252106,GOOG
2017-06-06,983.16,988.25,975.14,976.57,1814624,GOOG
2017-06-07,979.65,984.15,975.77,981.08,1453874,GOOG
2017-06-08,982.35,984.57,977.2,983.41,1481916,GOOG
2017-06-09,984.5,984.5,935.63,949.83,3309389,GOOG
2017-06-12,939.56,949.355,915.2328,942.9,3763529,GOOG
2017-06-13,951.91,959.98,944.09,953.4,2013337,GOOG
2017-06-14,959.92,961.15,942.25,950.76,1489715,GOOG
2017-06-15,933.97,943.339,924.44,942.31,2133050,GOOG
2017-06-16,940.0,942.04,931.595,939.78,3094711,GOOG
2017-06-19,949.96,959.99,949.05,957.37,1533336,GOOG
2017-06-20,957.52,961.62,950.01,950.63,1125990,GOOG
2017-06-21,953.64,960.1,950.76,959.45,1202233,GOOG
2017-06-22,958.7,960.72,954.55,957.09,941958,GOOG
2017-06-23,956.83,966.0,954.2,965.59,1527856,GOOG
2017-06-26,969.9,973.31,950.79,952.27,1598355,GOOG
2017-06-27,942.46,948.29,926.85,927.33,2579930,GOOG
2017-06-28,929.0,942.75,916.0,940.49,2721406,GOOG
2017-06-29,929.92,931.26,910.62,917.79,3299176,GOOG
2017-06-30,926.05,926.05,908.31,908.73,2090226,GOOG
2017-07-03,912.18,913.94,894.79,898.7,1710373,GOOG
2017-07-05,901.76,914.51,898.5,911.71,1813884,GOOG
2017-07-06,904.12,914.9444,899.7,906.69,1424503,GOOG
2017-07-07,908.85,921.54,908.85,918.59,1637785,GOOG
2017-07-10,921.77,930.38,919.59,928.8,1192825,GOOG
2017-07-11,929.54,931.43,922.0,930.09,1113235,GOOG
2017-07-12,938.68,946.3,934.47,943.83,1532144,GOOG
2017-07-13,946.29,954.45,943.01,947.16,1294687,GOOG
2017-07-14,952.0,956.91,948.005,955.99,1053774,GOOG
2017-07-17,957.0,960.74,949.2407,953.42,1165537,GOOG
2017-07-18,953.0,968.04,950.6,965.4,1153964,GOOG
2017-07-19,967.84,973.04,964.03,970.89,1224540,GOOG
2017-07-20,975.0,975.9,961.51,968.15,1624463,GOOG
2017-07-21,962.25,973.23,960.15,972.92,1711000,GOOG
2017-07-24,972.22,986.2,970.77,980.34,3248347,GOOG
2017-07-25,953.81,959.7,945.4,950.7,4660979,GOOG
2017-07-26,954.68,955.0,942.2788,947.8,2088256,GOOG
2017-07-27,951.78,951.78,920.0,934.09,3212996,GOOG
2017-07-28,929.4,943.83,927.5,941.53,1846351,GOOG
2017-07-31,941.89,943.59,926.04,930.5,1970095,GOOG
2017-08-01,932.38,937.447,929.26,930.83,1277734,GOOG
2017-08-02,928.61,932.6,916.68,930.39,1824448,GOOG
2017-08-03,930.34,932.24,922.24,923.65,1202512,GOOG
2017-08-04,926.75,930.3068,923.03,927.96,1082267,GOOG
2017-08-07,929.06,931.7,926.5,929.36,1032239,GOOG
2017-08-08,927.09,935.814,925.6095,926.79,1061579,GOOG
2017-08-09,920.61,925.98,917.2501,922.9,1192081,GOOG
2017-08-10,917.55,919.26,906.13,907.24,1823967,GOOG
2017-08-11,907.97,917.78,905.58,914.39,1206782,GOOG
2017-08-14,922.53,924.668,918.19,922.67,1064530,GOOG
2017-08-15,924.23,926.5499,919.82,922.22,883369,GOOG
2017-08-16,925.29,932.7,923.445,926.96,1006711,GOOG
2017-08-17,925.78,926.86,910.98,910.98,1277238,GOOG
2017-08-18,910.31,915.275,907.1543,910.67,1342689,GOOG
2017-08-21,910.0,913.0,903.4,906.66,943441,GOOG
2017-08-22,912.72,925.86,911.4751,924.69,1166737,GOOG
2017-08-23,921.93,929.93,919.36,927.0,1090248,GOOG
2017-08-24,928.66,930.84,915.5,921.28,1270306,GOOG
2017-08-25,923.49,925.555,915.5,915.89,1053376,GOOG
2017-08-28,916.0,919.245,911.87,913.81,1086484,GOOG
2017-08-29,905.1,923.33,905.0,921.29,1185564,GOOG
2017-08-30,920.05,930.819,919.65,929.57,1301225,GOOG
2017-08-31,931.76,941.98,931.76,939.33,1582579,GOOG
2017-09-01,941.13,942.48,935.15,937.34,947374,GOOG
2017-09-05,933.08,937.0,921.96,928.45,1348292,GOOG
2017-09-06,930.15,930.915,919.27,927.81,1527650,GOOG
2017-09-07,931.73,936.41,923.62,935.95,1212743,GOOG
2017-09-08,936.49,936.99,924.88,926.5,1011538,GOOG
2017-09-11,934.25,938.38,926.92,929.08,1266991,GOOG
2017-09-12,932.59,933.48,923.861,932.07,1134397,GOOG
2017-09-13,930.66,937.25,929.86,935.09,1102631,GOOG
2017-09-14,931.25,932.77,924.0,925.11,1397644,GOOG
2017-09-15,924.66,926.49,916.36,920.29,2505430,GOOG
2017-09-18,920.01,922.08,910.6,915.0,1306922,GOOG
2017-09-19,917.42,922.4199,912.55,921.81,936654,GOOG
2017-09-20,922.98,933.88,922.0,931.58,1669763,GOOG
2017-09-21,933.0,936.53,923.83,932.45,1290607,GOOG
2017-09-22,927.75,934.73,926.48,928.53,1052704,GOOG
2017-09-25,925.45,926.4,909.7,920.97,1856822,GOOG
2017-09-26,923.72,930.82,921.14,924.86,1666861,GOOG
2017-09-27,927.74,949.9,927.74,944.49,2239441,GOOG
2017-09-28,941.36,950.69,940.55,949.5,1020312,GOOG
2017-09-29,952.0,959.7864,951.51,959.11,1580994,GOOG
2017-10-02,959.98,962.54,947.84,953.27,1283444,GOOG
2017-10-03,954.0,958.0,949.14,957.79,888346,GOOG
2017-10-04,957.0,960.39,950.69,951.68,952391,GOOG
2017-10-05,955.49,970.91,955.18,969.96,1213816,GOOG
2017-10-06,966.7,979.46,963.36,978.89,1173882,GOOG
2017-10-09,980.0,985.425,976.11,977.0,891355,GOOG
2017-10-10,980.0,981.57,966.0801,972.6,968362,GOOG
2017-10-11,973.72,990.71,972.25,989.25,1693274,GOOG
2017-10-12,987.45,994.12,985.0,987.83,1262793,GOOG
2017-10-13,992.0,997.21,989.0,989.68,1169777,GOOG
2017-10-16,992.1,993.9065,984.0,992.0,910543,GOOG
2017-10-17,990.29,996.44,988.59,992.18,1290186,GOOG
2017-10-18,991.77,996.72,986.9747,992.81,1057581,GOOG
2017-10-19,986.0,988.88,978.39,984.45,1313575,GOOG
2017-10-20,989.44,991.0,984.58,988.2,1183186,GOOG
2017-10-23,989.52,989.52,966.12,968.45,1478448,GOOG
2017-10-24,970.0,972.23,961.0,970.54,1212153,GOOG
2017-10-25,968.37,976.09,960.5201,973.33,1211262,GOOG
2017-10-26,980.0,987.6,972.2,972.56,2042149,GOOG
2017-10-27,1009.19,1048.39,1008.2,1019.27,5167689,GOOG
2017-10-30,1014.0,1024.97,1007.5,1017.11,2085062,GOOG
2017-10-31,1015.22,1024.0,1010.42,1016.64,1331391,GOOG
2017-11-01,1017.21,1029.67,1016.95,1025.5,1373444,GOOG
2017-11-02,1021.76,1028.09,1013.01,1025.58,1048970,GOOG
2017-11-03,1022.11,1032.65,1020.31,1032.48,1076350,GOOG
2017-11-06,1028.99,1034.87,1025.0,1025.9,1125185,GOOG
2017-11-07,1027.27,1033.97,1025.13,1033.33,1112331,GOOG
2017-11-08,1030.52,1043.52,1028.45,1039.85,1088716,GOOG
2017-11-09,1033.99,1033.99,1019.67,1031.26,1242465,GOOG
2017-11-10,1026.46,1030.76,1025.28,1028.07,720676,GOOG
2017-11-13,1023.42,1031.58,1022.57,1025.75,885779,GOOG
2017-11-14,1022.59,1026.81,1014.15,1026.0,959222,GOOG
2017-11-15,1019.21,1024.09,1015.42,1020.91,853992,GOOG
2017-11-16,1022.52,1035.92,1022.52,1032.5,1129688,GOOG
2017-11-17,1034.01,1034.42,1017.75,1019.09,1397064,GOOG
2017-11-20,1020.26,1022.61,1017.5,1018.38,953470,GOOG
2017-11-21,1023.31,1035.11,1022.65,1034.49,1096999,GOOG
2017-11-22,1035.0,1039.71,1031.43,1035.96,746878,GOOG
2017-11-24,1035.87,1043.18,1035.0,1040.61,536996,GOOG
2017-11-27,1040.0,1055.46,1038.44,1054.21,1307881,GOOG
2017-11-28,1055.09,1062.38,1040.0,1047.41,1424394,GOOG
2017-11-29,1042.68,1044.08,1015.65,1021.66,2459426,GOOG
2017-11-30,1022.37,1028.49,1015.0,1021.41,1724031,GOOG
2017-12-01,1015.8,1022.49,1002.02,1010.17,1909566,GOOG
2017-12-04,1012.66,1016.1,995.57,998.68,1906439,GOOG
2017-12-05,995.94,1020.61,988.28,1005.15,2067318,GOOG
2017-12-06,1001.5,1024.97,1001.14,1018.38,1271964,GOOG
2017-12-07,1020.43,1034.24,1018.07,1030.93,1458242,GOOG
2017-12-08,1037.49,1042.05,1032.52,1037.05,1290774,GOOG
2017-12-11,1035.5,1043.8,1032.05,1041.1,1192838,GOOG
2017-12-12,1039.63,1050.31,1033.69,1040.48,1279659,GOOG
2017-12-13,1046.12,1046.66,1038.38,1040.61,1282677,GOOG
2017-12-14,1045.0,1058.5,1043.11,1049.15,1558835,GOOG
2017-12-15,1054.61,1067.62,1049.5,1064.19,3275931,GOOG
2017-12-18,1066.08,1078.49,1062.0,1077.14,1554552,GOOG
2017-12-19,1075.2,1076.84,1063.55,1070.68,1338725,GOOG
2017-12-20,1071.78,1073.38,1061.52,1064.95,1268582,GOOG
2017-12-21,1064.95,1069.33,1061.79,1063.63,995703,GOOG
2017-12-22,1061.11,1064.2,1059.44,1060.12,755095,GOOG
2017-12-26,1058.07,1060.12,1050.2,1056.74,761237,GOOG
2017-12-27,1057.39,1058.37,1048.05,1049.37,1271911,GOOG
2017-12-28,1051.6,1054.75,1044.77,1048.14,837121,GOOG
2017-12-29,1046.72,1049.7,1044.9,1046.4,887511,GOOG
2018-01-02,1048.34,1066.94,1045.23,1065.0,1237564,GOOG
2018-01-03,1064.31,1086.29,1063.21,1082.48,1430170,GOOG
2018-01-04,1088.0,1093.57,1084.0,1086.4,1004605,GOOG
2018-01-05,1094.0,1104.25,1092.0,1102.23,1279123,GOOG
2018-01-08,1102.23,1111.27,1101.62,1106.94,1047603,GOOG
2018-01-09,1109.4,1110.57,1101.23,1106.26,902541,GOOG
2018-01-10,1097.1,1104.6,1096.11,1102.61,1042793,GOOG
2018-01-11,1106.3,1106.53,1099.59,1105.52,978292,GOOG
2018-01-12,1102.41,1124.29,1101.15,1122.26,1720533,GOOG
2018-01-16,1132.51,1139.91,1117.83,1121.76,1575261,GOOG
2018-01-17,1126.22,1132.6,1117.01,1131.98,1202639,GOOG
2018-01-18,1131.41,1132.51,1117.5,1129.79,1198234,GOOG
2018-01-19,1131.83,1137.86,1128.3,1137.51,1778229,GOOG
2018-01-22,1137.49,1159.88,1135.11,1155.81,1617975,GOOG
2018-01-23,1159.85,1171.63,1158.75,1169.97,1333056,GOOG
2018-01-24,1177.33,1179.86,1161.05,1164.24,1416625,GOOG
2018-01-25,1172.53,1175.94,1162.76,1170.37,1480540,GOOG
2018-01-26,1175.08,1175.84,1158.11,1175.84,2018755,GOOG
2018-01-29,1176.48,1186.89,1171.98,1175.58,1378913,GOOG
2018-01-30,1167.83,1176.52,1163.52,1163.69,1556346,GOOG
2018-01-31,1170.57,1173.0,1159.13,1169.94,1538688,GOOG
2018-02-01,1162.61,1174.0,1157.52,1167.7,2412114,GOOG
2018-02-02,1122.0,1123.07,1107.28,1111.9,4857943,GOOG
2018-02-05,1090.6,1110.0,1052.03,1055.8,3798301,GOOG
2018-02-06,1027.18,1081.71,1023.14,1080.6,3447956,GOOG
2018-02-07,1081.54,1081.78,1048.26,1048.58,2369232,GOOG
2013-02-08,69.57,69.99,69.57,69.92,533092,GPC
2013-02-11,69.92,70.11,69.47,69.89,417443,GPC
2013-02-12,69.87,70.23,69.84,70.19,659367,GPC
2013-02-13,70.2,70.62,69.89,70.54,600947,GPC
2013-02-14,70.55,70.87,70.36,70.79,581533,GPC
2013-02-15,70.92,71.44,70.84,71.44,837183,GPC
2013-02-19,70.91,70.91,68.29,68.75,2308667,GPC
2013-02-20,68.79,69.64,68.75,69.0,925269,GPC
2013-02-21,68.92,68.98,68.3,68.64,907974,GPC
2013-02-22,69.0,69.58,68.85,69.57,476076,GPC
2013-02-25,69.87,69.93,68.59,68.84,877505,GPC
2013-02-26,69.15,69.42,68.62,69.26,798012,GPC
2013-02-27,69.23,70.49,69.005,70.49,772028,GPC
2013-02-28,70.58,71.47,70.37,71.03,1767205,GPC
2013-03-01,70.8,71.16,70.43,71.0,1134843,GPC
2013-03-04,71.0,71.99,70.84,71.97,771563,GPC
2013-03-05,72.29,73.02,72.225,72.77,640831,GPC
2013-03-06,72.21,72.64,72.01,72.62,695596,GPC
2013-03-07,73.26,73.34,72.472,73.21,1556153,GPC
2013-03-08,73.52,74.72,73.22,73.93,2032234,GPC
2013-03-11,73.69,75.36,73.58,75.11,1319889,GPC
2013-03-12,75.09,75.5,75.0,75.44,670364,GPC
2013-03-13,75.63,75.81,75.25,75.75,869522,GPC
2013-03-14,75.87,76.56,75.6501,76.56,1070572,GPC
2013-03-15,76.12,76.6,75.7202,75.86,1053419,GPC
2013-03-18,75.19,76.14,75.1,75.72,573259,GPC
2013-03-19,75.75,76.0,74.9,75.7,699825,GPC
2013-03-20,76.16,76.74,76.12,76.65,487694,GPC
2013-03-21,76.34,77.35,76.27,77.21,1004867,GPC
2013-03-22,77.51,77.78,76.48,77.4,544569,GPC
2013-03-25,77.78,77.9775,76.21,76.34,858856,GPC
2013-03-26,76.54,77.41,76.18,77.3,1751012,GPC
2013-03-27,76.83,77.42,76.78,77.36,491144,GPC
2013-03-28,77.34,78.12,77.1,78.0,556796,GPC
2013-04-01,77.37,77.63,76.6475,77.12,527762,GPC
2013-04-02,77.68,78.22,77.29,78.01,751140,GPC
2013-04-03,78.23,78.27,76.2501,76.62,898862,GPC
2013-04-04,76.83,77.53,76.7,77.5,372413,GPC
2013-04-05,76.73,77.4,76.52,77.06,611256,GPC
2013-04-08,77.05,77.88,77.04,77.88,461175,GPC
2013-04-09,78.0,78.0,76.84,77.45,766598,GPC
2013-04-10,77.64,78.25,77.31,78.0,1021209,GPC
2013-04-11,78.04,78.24,77.68,78.0,1256299,GPC
2013-04-12,77.68,78.06,77.27,77.74,794658,GPC
2013-04-15,77.29,77.45,75.42,75.49,1059471,GPC
2013-04-16,75.91,76.15,75.5,76.02,1316250,GPC
2013-04-17,75.7,75.8,74.15,75.29,1145120,GPC
2013-04-18,75.61,76.24,74.52,75.3,1027809,GPC
2013-04-19,73.43,74.82,71.87,73.66,2965653,GPC
2013-04-22,73.88,73.91,72.12,72.91,1295374,GPC
2013-04-23,73.25,74.35,73.25,74.16,910592,GPC
2013-04-24,74.37,74.74,73.75,74.2,809978,GPC
2013-04-25,74.55,76.15,74.2,75.52,771661,GPC
2013-04-26,75.55,75.73,74.85,75.04,446547,GPC
2013-04-29,75.36,75.52,74.93,75.18,405265,GPC
2013-04-30,75.18,76.35,74.42,76.33,1390778,GPC
2013-05-01,76.19,76.21,74.52,74.62,753867,GPC
2013-05-02,74.76,76.05,74.71,75.92,520912,GPC
2013-05-03,76.49,77.509,76.49,77.1,653015,GPC
2013-05-06,77.16,77.63,76.91,77.31,463880,GPC
2013-05-07,77.62,78.29,77.37,78.29,576149,GPC
2013-05-08,78.14,78.32,77.63,77.85,553666,GPC
2013-05-09,77.87,78.0525,77.365,77.66,658955,GPC
2013-05-10,77.75,78.08,77.51,77.86,664624,GPC
2013-05-13,77.88,78.28,77.291,77.9,437016,GPC
2013-05-14,78.09,78.94,77.685,78.9,530270,GPC
2013-05-15,78.91,80.08,78.89,80.07,368333,GPC
2013-05-16,79.89,80.38,79.45,79.85,702821,GPC
2013-05-17,79.98,81.27,79.81,81.25,726243,GPC
2013-05-20,81.11,81.87,81.11,81.22,418969,GPC
2013-05-21,81.41,82.91,81.41,82.64,494553,GPC
2013-05-22,82.72,84.27,81.73,82.11,881740,GPC
2013-05-23,81.4,82.68,81.18,81.97,485414,GPC
2013-05-24,81.45,81.7,81.03,81.4,468504,GPC
2013-05-28,82.31,82.71,81.16,81.89,508003,GPC
2013-05-29,81.44,81.62,79.39,79.59,1080804,GPC
2013-05-30,79.83,80.17,78.3401,78.53,1098821,GPC
2013-05-31,78.33,79.5,77.74,77.74,889504,GPC
2013-06-03,78.13,78.13,76.57,77.5,1069367,GPC
2013-06-04,77.54,78.08,76.5,76.81,875320,GPC
2013-06-05,76.41,76.7,75.14,75.34,680699,GPC
2013-06-06,75.56,76.0,75.12,75.9,653606,GPC
2013-06-07,76.79,77.56,76.265,77.47,618698,GPC
2013-06-10,77.77,78.12,77.3,77.93,606460,GPC
2013-06-11,76.97,77.8,76.93,77.31,341171,GPC
2013-06-12,79.14,79.14,77.26,77.44,568977,GPC
2013-06-13,77.57,78.69,77.3,78.62,411837,GPC
2013-06-14,78.46,79.11,78.01,78.64,398295,GPC
2013-06-17,79.04,79.49,78.56,78.97,373556,GPC
2013-06-18,79.12,79.69,78.51,79.64,431609,GPC
2013-06-19,79.64,79.78,78.51,78.51,351822,GPC
2013-06-20,77.94,78.0,76.33,76.47,752993,GPC
2013-06-21,77.08,77.48,75.58,76.31,853223,GPC
2013-06-24,75.57,76.8,75.14,75.96,608369,GPC
2013-06-25,76.67,77.45,76.18,77.3,400690,GPC
2013-06-26,77.97,78.0,76.61,76.7,798198,GPC
2013-06-27,77.11,77.65,76.86,77.35,465414,GPC
2013-06-28,77.26,78.4,76.87,78.07,1046366,GPC
2013-07-01,78.11,79.83,77.62,79.77,976872,GPC
2013-07-02,82.57,84.0,81.02,83.23,5768145,GPC
2013-07-03,84.02,84.25,82.75,82.86,1203195,GPC
2013-07-05,83.57,83.81,82.14,83.74,1040369,GPC
2013-07-08,84.75,85.27,83.16,83.68,1419568,GPC
2013-07-09,84.16,84.64,83.3,83.63,1397184,GPC
2013-07-10,83.63,83.73,82.78,83.5,1025388,GPC
2013-07-11,84.33,84.86,84.0,84.8,789012,GPC
2013-07-12,84.73,85.07,84.03,85.03,642380,GPC
2013-07-15,85.25,85.41,84.38,84.52,700009,GPC
2013-07-16,84.62,84.95,83.67,84.19,588460,GPC
2013-07-17,84.51,85.0,83.68,84.13,858532,GPC
2013-07-18,83.0,84.61,81.1,82.34,2099912,GPC
2013-07-19,82.21,82.76,81.33,82.4,1088187,GPC
2013-07-22,82.38,82.54,81.35,81.84,1130252,GPC
2013-07-23,82.16,82.53,81.58,81.68,1056427,GPC
2013-07-24,81.92,82.36,80.95,81.29,1046322,GPC
2013-07-25,81.07,81.93,80.82,81.91,915635,GPC
2013-07-26,81.46,82.11,81.26,82.1,385850,GPC
2013-07-29,82.05,82.57,81.46,81.54,472171,GPC
2013-07-30,82.03,82.5409,81.81,81.83,374162,GPC
2013-07-31,82.1,82.74,81.87,81.99,530565,GPC
2013-08-01,82.66,84.04,82.53,83.97,493571,GPC
2013-08-02,83.93,84.5768,83.33,84.57,641950,GPC
2013-08-05,84.3,84.675,83.64,84.38,472028,GPC
2013-08-06,84.15,84.5997,83.03,83.33,696997,GPC
2013-08-07,83.25,83.33,82.24,82.68,828883,GPC
2013-08-08,83.29,83.48,82.23,82.4,776168,GPC
2013-08-09,82.47,83.19,82.26,82.58,846161,GPC
2013-08-12,82.24,82.7,81.48,81.65,824380,GPC
2013-08-13,81.93,82.05,81.19,81.57,635861,GPC
2013-08-14,81.65,81.65,80.53,80.62,580917,GPC
2013-08-15,80.16,80.17,78.69,78.75,864653,GPC
2013-08-16,78.28,78.74,77.8,77.83,2428297,GPC
2013-08-19,77.89,78.23,77.7,78.16,789708,GPC
2013-08-20,78.33,80.05,78.33,79.73,776492,GPC
2013-08-21,79.61,79.94,78.81,78.93,590820,GPC
2013-08-22,78.98,79.567,78.52,79.35,364550,GPC
2013-08-23,79.55,79.61,78.81,79.42,381679,GPC
2013-08-26,79.5,79.94,79.19,79.42,388736,GPC
2013-08-27,78.33,78.71,77.79,77.84,572072,GPC
2013-08-28,77.9,78.05,76.9,77.26,672568,GPC
2013-08-29,77.2,77.74,77.01,77.3,425604,GPC
2013-08-30,77.54,77.54,76.55,77.01,498702,GPC
2013-09-03,77.8,78.07,76.7,77.11,629909,GPC
2013-09-04,76.44,77.24,76.4,77.1,492901,GPC
2013-09-05,77.06,78.56,76.94,78.32,614451,GPC
2013-09-06,78.81,79.18,77.83,78.66,726504,GPC
2013-09-09,78.75,80.34,78.75,80.22,699470,GPC
2013-09-10,80.61,81.15,80.47,80.93,814654,GPC
2013-09-11,80.99,81.4033,80.712,81.02,462024,GPC
2013-09-12,80.91,81.22,80.01,80.23,551639,GPC
2013-09-13,80.49,80.59,79.45,79.8,793137,GPC
2013-09-16,80.8,80.84,79.69,79.89,628588,GPC
2013-09-17,79.89,80.36,79.83,80.36,282022,GPC
2013-09-18,80.39,81.8,79.6,81.58,492507,GPC
2013-09-19,81.94,82.42,81.43,81.75,336957,GPC
2013-09-20,81.84,82.46,81.27,81.31,687271,GPC
2013-09-23,81.3,81.5,80.29,81.07,427412,GPC
2013-09-24,81.12,81.415,80.56,80.84,497500,GPC
2013-09-25,81.02,81.53,80.59,80.94,519016,GPC
2013-09-26,80.99,81.5,80.32,80.7,463665,GPC
2013-09-27,80.27,80.49,80.095,80.39,453183,GPC
2013-09-30,79.84,80.9,79.69,80.89,744677,GPC
2013-10-01,80.74,81.29,80.13,81.19,725052,GPC
2013-10-02,80.84,81.2599,79.9,81.23,438435,GPC
2013-10-03,81.36,81.43,79.28,79.35,895424,GPC
2013-10-04,79.26,80.66,79.08,80.65,522709,GPC
2013-10-07,79.93,80.61,79.47,79.49,492775,GPC
2013-10-08,79.56,79.73,78.25,78.28,486737,GPC
2013-10-09,78.44,78.62,77.66,78.27,451759,GPC
2013-10-10,79.23,80.72,78.96,80.55,670490,GPC
2013-10-11,80.38,80.62,79.97,80.61,578028,GPC
2013-10-14,79.7,80.0499,79.406,79.91,673987,GPC
2013-10-15,79.84,79.84,78.52,78.92,908053,GPC
2013-10-16,79.22,80.54,79.15,79.74,1115896,GPC
2013-10-17,79.47,80.9,79.16,80.77,926845,GPC
2013-10-18,77.98,79.48,76.45,78.65,2957790,GPC
2013-10-21,78.68,78.7,77.14,78.09,992466,GPC
2013-10-22,78.29,78.72,77.69,78.2,704888,GPC
2013-10-23,78.09,78.58,77.744,78.4,653895,GPC
2013-10-24,78.7,79.0599,78.37,78.84,602390,GPC
2013-10-25,79.12,79.12,76.26,79.09,570211,GPC
2013-10-28,79.21,79.455,78.87,79.08,519661,GPC
2013-10-29,79.35,79.53,78.65,79.49,586341,GPC
2013-10-30,79.58,80.0,78.49,79.1,641954,GPC
2013-10-31,78.93,79.33,78.38,78.83,675427,GPC
2013-11-01,79.02,79.3,78.34,78.99,393453,GPC
2013-11-04,79.61,80.55,79.13,80.53,782761,GPC
2013-11-05,79.92,80.61,79.32,80.21,729981,GPC
2013-11-06,80.6,81.15,80.13,80.96,505990,GPC
2013-11-07,81.25,81.31,79.4,79.48,716786,GPC
2013-11-08,79.42,80.78,79.18,80.69,591738,GPC
2013-11-11,80.55,81.47,80.51,81.44,425411,GPC
2013-11-12,81.07,81.51,80.81,81.4,536767,GPC
2013-11-13,80.99,82.08,80.86,81.76,820109,GPC
2013-11-14,81.94,82.67,81.55,82.63,958799,GPC
2013-11-15,82.63,82.865,82.01,82.75,1612290,GPC
2013-11-18,83.0,83.0,82.12,82.43,606170,GPC
2013-11-19,82.34,82.45,81.58,81.88,1533616,GPC
2013-11-20,82.28,82.44,81.035,81.25,876161,GPC
2013-11-21,81.4,81.82,81.12,81.65,1703977,GPC
2013-11-22,81.8,82.22,81.61,81.95,639329,GPC
2013-11-25,82.14,82.33,81.45,81.59,459448,GPC
2013-11-26,81.77,81.97,81.32,81.35,626665,GPC
2013-11-27,81.65,81.9,81.35,81.84,432827,GPC
2013-11-29,82.13,83.29,82.0,82.84,464182,GPC
2013-12-02,82.91,83.23,82.15,82.32,650992,GPC
2013-12-03,82.79,84.89,82.39,82.96,1770842,GPC
2013-12-04,81.98,82.63,80.8,81.46,896155,GPC
2013-12-05,81.34,81.39,80.25,80.33,1006224,GPC
2013-12-06,81.15,81.8099,80.87,81.72,1118323,GPC
2013-12-09,81.74,82.5,81.66,82.42,675452,GPC
2013-12-10,82.29,83.04,82.23,82.78,562917,GPC
2013-12-11,82.69,82.768,81.4,81.62,861313,GPC
2013-12-12,81.43,81.6799,81.0,81.09,544184,GPC
2013-12-13,81.38,81.65,80.72,81.12,540717,GPC
2013-12-16,81.44,81.69,80.94,80.94,1080623,GPC
2013-12-17,80.84,81.16,80.5,80.56,612383,GPC
2013-12-18,80.77,81.74,80.18,81.74,967674,GPC
2013-12-19,81.64,81.93,81.39,81.6,907427,GPC
2013-12-20,81.69,82.08,81.33,81.77,802469,GPC
2013-12-23,82.24,82.64,82.01,82.3,393230,GPC
2013-12-24,82.48,82.91,82.2048,82.74,144368,GPC
2013-12-26,82.84,83.14,82.68,83.03,254552,GPC
2013-12-27,83.33,83.499,82.8,83.22,383095,GPC
2013-12-30,83.15,83.3628,82.51,83.15,321895,GPC
2013-12-31,83.27,83.64,82.85,83.19,324957,GPC
2014-01-02,83.1,83.1299,81.63,81.92,545102,GPC
2014-01-03,82.17,82.8,81.6201,82.32,624887,GPC
2014-01-06,82.58,83.15,82.0,82.04,644876,GPC
2014-01-07,82.88,83.38,82.18,83.13,854177,GPC
2014-01-08,83.03,83.06,82.34,82.91,881906,GPC
2014-01-09,82.98,83.42,82.23,82.83,567455,GPC
2014-01-10,82.91,83.49,82.22,83.45,938591,GPC
2014-01-13,83.17,83.45,81.43,81.63,814632,GPC
2014-01-14,82.09,82.87,81.5,82.74,622576,GPC
2014-01-15,82.79,83.87,82.25,83.57,935801,GPC
2014-01-16,83.52,84.61,83.28,84.6,726259,GPC
2014-01-17,84.67,84.67,83.58,84.14,1359045,GPC
2014-01-21,84.15,84.43,83.55,84.24,856807,GPC
2014-01-22,84.63,84.8099,83.775,84.75,877467,GPC
2014-01-23,84.03,84.165,83.5,84.05,674024,GPC
2014-01-24,83.3,83.52,82.33,82.34,856007,GPC
2014-01-27,82.64,83.47,82.14,82.91,840523,GPC
2014-01-28,83.4,83.68,82.92,83.21,1355991,GPC
2014-01-29,82.63,82.86,81.06,81.32,696433,GPC
2014-01-30,81.99,82.14,81.25,82.08,805802,GPC
2014-01-31,81.08,82.57,81.02,82.25,823973,GPC
2014-02-03,81.96,82.2,77.5,77.75,1524155,GPC
2014-02-04,77.4,78.43,76.5,78.0,1739117,GPC
2014-02-05,77.96,78.36,76.85,78.07,1058936,GPC
2014-02-06,78.54,80.89,78.26,80.6,1085552,GPC
2014-02-07,81.15,81.73,80.8,81.59,647538,GPC
2014-02-10,81.51,82.14,81.12,81.88,583583,GPC
2014-02-11,82.0,83.23,81.96,82.85,635815,GPC
2014-02-12,83.04,83.914,82.92,83.82,706271,GPC
2014-02-13,83.11,85.04,83.11,84.64,931770,GPC
2014-02-14,84.7,85.99,84.2501,85.95,949781,GPC
2014-02-18,87.0,90.0,87.0,87.41,1923873,GPC
2014-02-19,87.36,87.36,86.18,86.46,1141296,GPC
2014-02-20,86.27,87.17,85.86,87.05,663401,GPC
2014-02-21,87.14,87.63,86.63,87.25,541972,GPC
2014-02-24,87.45,88.05,87.11,87.12,657848,GPC
2014-02-25,87.18,87.33,86.55,86.71,852060,GPC
2014-02-26,86.74,87.78,86.64,87.15,664097,GPC
2014-02-27,86.94,87.14,86.1,86.79,618721,GPC
2014-02-28,87.05,88.27,86.7601,88.09,811396,GPC
2014-03-03,86.8,87.281,85.99,86.98,756051,GPC
2014-03-04,88.09,88.311,87.41,87.93,743257,GPC
2014-03-05,87.62,88.14,87.25,87.6,594448,GPC
2014-03-06,88.03,88.122,87.01,87.09,523179,GPC
2014-03-07,87.35,87.76,87.03,87.48,486365,GPC
2014-03-10,87.3,87.49,86.22,86.55,595789,GPC
2014-03-11,86.76,87.1,86.16,86.44,447738,GPC
2014-03-12,86.06,86.8,85.7501,86.78,513850,GPC
2014-03-13,87.11,87.25,85.54,85.54,818773,GPC
2014-03-14,85.5,86.106,85.33,85.43,865396,GPC
2014-03-17,86.01,86.4,85.33,85.77,673207,GPC
2014-03-18,85.93,86.1,85.53,85.85,497160,GPC
2014-03-19,85.97,86.26,84.36,84.9,698425,GPC
2014-03-20,84.68,85.3,84.46,85.08,598372,GPC
2014-03-21,85.5,85.64,84.59,84.69,1192137,GPC
2014-03-24,84.91,85.32,83.919,84.2,572560,GPC
2014-03-25,84.96,85.05,84.11,84.46,683104,GPC
2014-03-26,84.73,85.08,83.97,84.24,604690,GPC
2014-03-27,84.05,84.1575,83.51,83.96,449809,GPC
2014-03-28,84.37,85.38,84.06,85.23,463950,GPC
2014-03-31,85.74,86.89,85.36,86.85,739443,GPC
2014-04-01,86.77,86.93,86.0,86.8,770779,GPC
2014-04-02,87.0,87.49,86.53,87.0,883923,GPC
2014-04-03,87.71,87.95,87.17,87.61,690184,GPC
2014-04-04,88.09,88.18,86.0,86.3,544987,GPC
2014-04-07,85.9,86.29,84.2,84.68,621222,GPC
2014-04-08,84.56,86.27,84.347,86.18,647935,GPC
2014-04-09,86.52,87.17,85.89,87.06,657893,GPC
2014-04-10,87.03,87.32,85.4545,85.46,655603,GPC
2014-04-11,84.77,85.48,84.45,84.55,518654,GPC
2014-04-14,85.37,85.44,84.09,84.88,442204,GPC
2014-04-15,85.08,85.36,83.715,85.2,440023,GPC
2014-04-16,86.96,87.6,86.75,87.41,1078922,GPC
2014-04-17,87.4,88.28,87.16,87.32,936059,GPC
2014-04-21,87.27,88.23,86.71,87.95,847119,GPC
2014-04-22,88.19,89.048,85.97,86.19,1502800,GPC
2014-04-23,86.21,86.915,85.33,86.64,1099468,GPC
2014-04-24,86.84,86.84,85.89,86.23,435866,GPC
2014-04-25,86.06,86.06,85.27,85.63,528316,GPC
2014-04-28,86.06,86.73,85.0,86.54,817319,GPC
2014-04-29,86.75,86.91,86.09,86.14,475028,GPC
2014-04-30,86.14,87.18,85.77,87.12,924112,GPC
2014-05-01,87.08,87.5,85.6312,85.84,761913,GPC
2014-05-02,85.66,86.62,85.26,85.57,1039783,GPC
2014-05-05,85.29,85.36,84.49,84.73,892878,GPC
2014-05-06,84.55,84.88,83.96,84.27,726422,GPC
2014-05-07,84.53,84.83,83.84,84.76,717673,GPC
2014-05-08,84.78,85.68,84.6201,85.0,551702,GPC
2014-05-09,84.96,85.14,84.32,85.14,528212,GPC
2014-05-12,85.36,86.19,85.17,86.15,419846,GPC
2014-05-13,86.19,86.4286,85.62,85.84,429866,GPC
2014-05-14,85.88,85.88,85.2,85.3,345922,GPC
2014-05-15,85.0,85.16,83.96,84.54,545903,GPC
2014-05-16,84.58,85.35,84.28,85.31,452686,GPC
2014-05-19,84.91,85.145,84.6301,84.9,676606,GPC
2014-05-20,84.7,84.7,83.425,83.73,568373,GPC
2014-05-21,84.16,84.86,84.13,84.78,450933,GPC
2014-05-22,84.87,85.5,84.69,85.04,284622,GPC
2014-05-23,85.05,85.52,84.919,85.39,281687,GPC
2014-05-27,85.71,86.18,85.43,85.81,407319,GPC
2014-05-28,85.86,86.37,85.41,86.16,291875,GPC
2014-05-29,86.27,86.27,85.5,85.76,448214,GPC
2014-05-30,85.71,86.37,85.52,86.33,449623,GPC
2014-06-02,86.37,86.98,85.93,86.78,504876,GPC
2014-06-03,86.19,86.44,85.0806,85.61,1209357,GPC
2014-06-04,84.95,85.52,84.81,85.5,666844,GPC
2014-06-05,85.7,86.19,85.05,85.97,524656,GPC
2014-06-06,86.06,86.84,85.84,86.75,405954,GPC
2014-06-09,86.65,87.27,86.5,86.81,319416,GPC
2014-06-10,86.59,86.755,86.02,86.17,392125,GPC
2014-06-11,85.75,85.97,85.05,85.56,555392,GPC
2014-06-12,85.49,85.49,84.98,85.09,431301,GPC
2014-06-13,85.17,85.6,84.92,85.1,329580,GPC
2014-06-16,84.98,85.56,84.95,85.46,505696,GPC
2014-06-17,85.14,86.21,85.01,86.01,379483,GPC
2014-06-18,86.14,86.9,85.83,86.86,369850,GPC
2014-06-19,87.03,87.34,86.37,86.66,451665,GPC
2014-06-20,87.03,87.5,86.54,87.47,775104,GPC
2014-06-23,87.32,87.625,86.83,86.94,347831,GPC
2014-06-24,86.79,87.17,86.3176,86.38,409344,GPC
2014-06-25,86.11,86.84,86.0539,86.53,370087,GPC
2014-06-26,86.62,86.72,85.74,86.46,291921,GPC
2014-06-27,86.29,87.46,86.29,87.38,620573,GPC
2014-06-30,87.27,87.94,87.07,87.8,697698,GPC
2014-07-01,87.0,88.21,86.6,87.91,795012,GPC
2014-07-02,87.62,88.01,87.04,87.6,629789,GPC
2014-07-03,88.01,89.15,87.88,89.05,417657,GPC
2014-07-07,88.88,88.91,88.25,88.55,509389,GPC
2014-07-08,88.28,88.4,87.78,87.88,343688,GPC
2014-07-09,87.97,88.71,87.85,88.59,494277,GPC
2014-07-10,87.6,87.86,86.85,86.88,561985,GPC
2014-07-11,86.76,87.13,86.31,87.12,511307,GPC
2014-07-14,87.82,87.82,87.14,87.27,287349,GPC
2014-07-15,87.16,87.47,86.2982,86.58,448630,GPC
2014-07-16,87.05,87.22,86.26,86.76,778213,GPC
2014-07-17,86.49,87.2,85.92,87.19,872540,GPC
2014-07-18,86.49,87.2,85.92,87.19,872540,GPC
2014-07-21,87.78,89.9,86.68,87.38,1336857,GPC
2014-07-22,87.85,87.91,85.74,85.9,984704,GPC
2014-07-23,85.87,86.062,85.27,85.31,642809,GPC
2014-07-24,85.73,85.91,85.237,85.46,519961,GPC
2014-07-25,85.11,85.52,84.95,85.31,326142,GPC
2014-07-28,85.29,85.35,84.64,84.83,436448,GPC
2014-07-29,84.76,85.07,84.24,84.24,416844,GPC
2014-07-30,84.5,85.05,84.2,84.92,761234,GPC
2014-07-31,84.27,84.56,82.82,82.82,1142656,GPC
2014-08-01,82.74,83.02,82.21,82.61,625725,GPC
2014-08-04,82.61,83.33,82.15,83.1,1176338,GPC
2014-08-05,82.77,83.58,82.4,82.87,739285,GPC
2014-08-06,82.65,83.46,82.522,82.98,387471,GPC
2014-08-07,83.42,83.66,82.17,82.35,463030,GPC
2014-08-08,82.68,84.29,82.68,84.24,608549,GPC
2014-08-11,84.41,84.5,83.92,84.09,365089,GPC
2014-08-12,84.07,84.17,83.495,83.88,272651,GPC
2014-08-13,84.07,84.44,83.58,84.16,425801,GPC
2014-08-14,84.71,85.62,84.48,85.55,642040,GPC
2014-08-15,85.78,85.85,84.35,85.12,609568,GPC
2014-08-18,85.71,86.22,85.627,86.14,488007,GPC
2014-08-19,86.36,86.859,86.16,86.56,354156,GPC
2014-08-20,86.23,87.15,86.04,87.12,434823,GPC
2014-08-21,87.56,88.36,86.99,87.7,559719,GPC
2014-08-22,87.56,88.13,87.22,87.85,633079,GPC
2014-08-25,88.2,88.41,87.882,88.28,390990,GPC
2014-08-26,87.85,87.88,87.35,87.48,422026,GPC
2014-08-27,87.85,88.005,87.46,87.8,307292,GPC
2014-08-28,86.41,87.55,86.41,87.45,429642,GPC
2014-08-29,87.75,87.78,87.02,87.74,398595,GPC
2014-09-02,87.95,88.54,87.4701,87.99,449820,GPC
2014-09-03,87.85,87.88,87.35,87.48,422026,GPC
2014-09-04,87.5,88.44,87.48,87.86,356250,GPC
2014-09-05,87.64,88.35,87.31,88.24,516231,GPC
2014-09-08,88.01,88.18,87.48,87.76,287690,GPC
2014-09-09,87.47,87.57,86.83,86.99,354329,GPC
2014-09-10,87.05,87.54,86.477,87.54,378335,GPC
2014-09-11,87.11,87.5199,86.98,87.27,344730,GPC
2014-09-12,88.17,88.71,87.87,88.62,658558,GPC
2014-09-15,88.76,88.84,88.195,88.4,430455,GPC
2014-09-16,88.4,89.29,88.01,89.08,577307,GPC
2014-09-17,89.42,89.56,88.34,88.98,563423,GPC
2014-09-18,89.17,89.49,88.77,89.44,339992,GPC
2014-09-19,90.02,90.2,88.89,89.23,716845,GPC
2014-09-22,88.89,89.16,88.38,88.69,444444,GPC
2014-09-23,88.53,88.66,87.7,87.72,479861,GPC
2014-09-24,87.64,88.93,87.64,88.72,441852,GPC
2014-09-25,88.32,88.45,87.3,87.41,359305,GPC
2014-09-26,87.71,88.41,87.23,88.17,399494,GPC
2014-09-29,87.23,88.2654,87.23,88.07,463316,GPC
2014-09-30,87.98,88.26,87.51,87.71,763130,GPC
2014-10-01,86.0,87.31,86.0,86.58,860213,GPC
2014-10-02,86.47,87.3499,86.17,87.09,509954,GPC
2014-10-03,87.72,88.85,87.7,88.22,858777,GPC
2014-10-06,88.57,88.8,87.57,87.83,332136,GPC
2014-10-07,87.33,87.53,86.47,86.5,421368,GPC
2014-10-08,86.63,88.31,86.39,88.29,552122,GPC
2014-10-09,88.09,88.2,86.37,86.52,596176,GPC
2014-10-10,87.59,88.23,86.9,87.11,602871,GPC
2014-10-13,87.1,87.75,85.86,85.98,637276,GPC
2014-10-14,86.22,87.865,86.22,86.89,651804,GPC
2014-10-15,85.73,87.71,84.99,87.25,1112141,GPC
2014-10-16,85.57,88.359,85.57,88.05,818046,GPC
2014-10-17,89.17,89.69,88.22,88.55,1141211,GPC
2014-10-20,87.96,89.5,87.06,89.44,900305,GPC
2014-10-21,90.27,92.95,89.73,92.72,1074347,GPC
2014-10-22,92.9,93.61,92.43,92.73,688276,GPC
2014-10-23,93.84,94.36,92.66,92.8,900854,GPC
2014-10-24,92.71,93.27,92.26,93.19,602063,GPC
2014-10-27,93.02,93.45,92.68,93.22,516525,GPC
2014-10-28,93.64,94.36,93.33,94.36,458136,GPC
2014-10-29,94.29,94.52,93.08,94.06,608101,GPC
2014-10-30,93.76,95.47,93.4401,95.36,572969,GPC
2014-10-31,96.55,97.13,95.99,97.08,943651,GPC
2014-11-03,96.96,97.67,96.35,97.14,677857,GPC
2014-11-04,97.3,98.09,96.83,97.83,924435,GPC
2014-11-05,98.02,99.44,98.02,98.79,987680,GPC
2014-11-06,98.38,99.0,97.84,98.59,999414,GPC
2014-11-07,98.63,99.13,98.29,99.13,521294,GPC
2014-11-10,99.35,100.1195,99.06,99.59,533912,GPC
2014-11-11,99.8,100.25,99.27,99.66,437319,GPC
2014-11-12,99.3,100.69,99.06,100.59,562903,GPC
2014-11-13,100.59,101.07,100.25,100.54,818094,GPC
2014-11-14,100.25,100.47,99.5,99.68,377275,GPC
2014-11-17,99.49,100.17,99.32,99.92,345515,GPC
2014-11-18,99.63,100.53,99.41,100.12,375557,GPC
2014-11-19,100.12,100.41,99.7,100.2,325879,GPC
2014-11-20,99.72,100.77,99.57,100.66,381102,GPC
2014-11-21,101.85,101.9,100.82,101.42,670061,GPC
2014-11-24,101.57,102.4,101.38,102.15,434217,GPC
2014-11-25,102.52,102.74,101.35,101.52,696396,GPC
2014-11-26,101.64,101.98,101.17,101.84,474593,GPC
2014-11-28,102.14,103.54,102.06,102.78,327202,GPC
2014-12-01,102.62,102.89,101.73,101.76,665729,GPC
2014-12-02,101.92,102.52,101.78,102.49,532050,GPC
2014-12-03,102.1,103.48,102.1,103.45,676279,GPC
2014-12-04,103.44,103.79,102.82,103.65,858611,GPC
2014-12-05,103.75,104.06,102.92,103.25,394839,GPC
2014-12-08,103.13,103.75,102.35,102.78,379141,GPC
2014-12-09,102.06,103.0,101.88,102.79,546630,GPC
2014-12-10,102.8,103.72,101.84,101.93,570178,GPC
2014-12-11,102.7,104.43,102.47,103.27,542154,GPC
2014-12-12,102.71,103.67,102.39,102.46,545069,GPC
2014-12-15,102.18,103.15,101.65,101.65,968424,GPC
2014-12-16,101.72,103.95,101.38,102.31,642602,GPC
2014-12-17,102.86,104.097,102.01,103.9,511798,GPC
2014-12-18,105.12,105.47,104.31,105.47,764345,GPC
2014-12-19,106.12,106.8,105.75,105.88,1030653,GPC
2014-12-22,106.24,106.75,105.75,106.46,391295,GPC
2014-12-23,106.75,108.03,106.61,107.83,406210,GPC
2014-12-24,107.95,108.11,107.31,107.62,187539,GPC
2014-12-26,107.89,108.5,107.74,107.86,244801,GPC
2014-12-29,107.63,109.0,107.22,108.31,435532,GPC
2014-12-30,107.89,108.29,107.48,107.75,399246,GPC
2014-12-31,107.73,108.6,106.57,106.57,592880,GPC
2015-01-02,107.4,108.065,105.51,106.52,582345,GPC
2015-01-05,106.33,106.77,105.44,105.84,1170674,GPC
2015-01-06,100.91,104.11,100.25,101.5,2295557,GPC
2015-01-07,102.5,103.2697,102.11,103.05,1083828,GPC
2015-01-08,103.71,104.23,102.58,103.27,1218794,GPC
2015-01-09,103.21,103.22,100.98,101.37,1106952,GPC
2015-01-12,101.37,101.4,97.03,97.52,1816074,GPC
2015-01-13,98.51,99.48,96.4,97.08,1380473,GPC
2015-01-14,96.58,97.06,94.12,95.28,1542347,GPC
2015-01-15,95.5,95.97,94.91,95.08,1471101,GPC
2015-01-16,95.1,97.15,94.8,97.1,991639,GPC
2015-01-20,97.15,97.52,95.95,97.47,1152208,GPC
2015-01-21,97.16,98.0314,96.62,97.76,799635,GPC
2015-01-22,98.24,99.01,97.3,98.58,779531,GPC
2015-01-23,98.72,98.91,97.88,98.4,996929,GPC
2015-01-26,98.57,99.03,97.88,98.65,870953,GPC
2015-01-27,97.63,98.19,96.96,97.52,784217,GPC
2015-01-28,98.0,98.0,95.27,95.42,1060571,GPC
2015-01-29,95.67,95.77,94.52,95.42,1363182,GPC
2015-01-30,94.34,94.62,92.83,92.94,2806015,GPC
2015-02-02,93.34,93.86,91.84,93.44,2076887,GPC
2015-02-03,93.42,98.36,92.95,97.92,6016283,GPC
2015-02-04,97.63,97.99,95.07,95.5,1573716,GPC
2015-02-05,95.97,97.02,95.3001,95.95,1330320,GPC
2015-02-06,96.05,97.196,95.8804,96.59,882603,GPC
2015-02-09,95.94,97.03,95.94,96.08,575085,GPC
2015-02-10,96.52,97.06,95.85,96.52,761469,GPC
2015-02-11,96.49,97.038,96.0,96.42,528748,GPC
2015-02-12,96.29,96.955,95.92,96.79,656658,GPC
2015-02-13,96.88,97.48,96.53,97.01,1088095,GPC
2015-02-17,98.0,98.48,96.16,96.61,1435769,GPC
2015-02-18,96.28,96.3099,94.75,95.55,916804,GPC
2015-02-19,95.65,96.49,95.37,95.71,583535,GPC
2015-02-20,95.59,96.36,95.06,96.28,676472,GPC
2015-02-23,96.19,96.44,95.96,96.42,350571,GPC
2015-02-24,96.25,96.87,96.25,96.38,370582,GPC
2015-02-25,95.94,97.13,95.94,96.78,714238,GPC
2015-02-26,96.44,96.79,96.16,96.53,440176,GPC
2015-02-27,96.64,96.89,95.87,96.08,541903,GPC
2015-03-02,96.15,97.29,95.88,96.94,688866,GPC
2015-03-03,96.51,96.905,94.5,95.51,811557,GPC
2015-03-04,94.57,94.87,93.85,94.04,654926,GPC
2015-03-05,94.22,94.64,93.97,94.23,435602,GPC
2015-03-06,94.04,94.04,92.55,92.91,749327,GPC
2015-03-09,93.18,94.05,93.15,93.89,829682,GPC
2015-03-10,93.11,93.55,92.36,92.36,664001,GPC
2015-03-11,92.3,92.8,91.96,92.33,599216,GPC
2015-03-12,92.89,94.82,92.89,94.72,774132,GPC
2015-03-13,94.72,94.72,93.35,94.47,943849,GPC
2015-03-16,95.13,96.26,94.83,96.0,707928,GPC
2015-03-17,95.33,95.74,94.354,94.65,509886,GPC
2015-03-18,94.54,95.62,93.41,95.24,951329,GPC
2015-03-19,95.14,95.81,94.72,95.53,577323,GPC
2015-03-20,95.89,96.19,95.7,95.93,926719,GPC
2015-03-23,95.96,96.66,95.59,95.59,428872,GPC
2015-03-24,95.13,95.62,94.53,94.57,372887,GPC
2015-03-25,94.76,94.9,92.79,92.85,449366,GPC
2015-03-26,92.46,92.73,91.74,92.33,472899,GPC
2015-03-27,92.2,93.21,92.0,92.93,432601,GPC
2015-03-30,93.35,94.265,93.24,93.86,342122,GPC
2015-03-31,92.79,94.58,92.77,93.19,959511,GPC
2015-04-01,92.82,92.98,90.71,91.75,740553,GPC
2015-04-02,91.76,92.96,91.51,92.73,714570,GPC
2015-04-06,92.8,94.19,92.71,93.27,1054148,GPC
2015-04-07,93.17,93.6,92.84,93.32,619341,GPC
2015-04-08,93.56,93.6,92.31,92.85,897106,GPC
2015-04-09,92.92,93.31,92.42,92.91,353890,GPC
2015-04-10,92.78,93.6,92.78,93.27,397501,GPC
2015-04-13,93.35,93.64,92.8001,92.83,599400,GPC
2015-04-14,92.68,93.13,92.0,92.67,650857,GPC
2015-04-15,92.98,93.59,92.5,92.54,600510,GPC
2015-04-16,92.47,92.6673,91.65,92.11,356048,GPC
2015-04-17,91.38,92.09,90.82,91.67,674402,GPC
2015-04-20,92.26,92.93,92.25,92.57,781311,GPC
2015-04-21,92.75,94.41,91.73,92.45,1031122,GPC
2015-04-22,92.75,93.29,91.42,93.02,929315,GPC
2015-04-23,92.96,93.71,92.34,93.13,587358,GPC
2015-04-24,93.12,93.245,91.62,91.99,462449,GPC
2015-04-27,92.35,92.66,91.2568,91.46,613576,GPC
2015-04-28,91.24,91.67,90.81,91.34,586382,GPC
2015-04-29,91.28,91.38,90.39,90.94,746900,GPC
2015-04-30,90.6,91.23,89.47,89.85,1054306,GPC
2015-05-01,90.59,91.56,90.11,91.47,692341,GPC
2015-05-04,92.57,92.98,92.22,92.83,720127,GPC
2015-05-05,92.69,93.16,91.7232,91.81,508348,GPC
2015-05-06,92.03,92.3236,91.1006,91.64,404912,GPC
2015-05-07,92.02,92.98,91.74,92.59,455029,GPC
2015-05-08,93.47,94.31,93.22,94.08,765482,GPC
2015-05-11,93.83,94.74,93.53,94.21,1231812,GPC
2015-05-12,93.75,94.26,93.21,94.01,696757,GPC
2015-05-13,94.04,94.47,92.55,92.69,943595,GPC
2015-05-14,93.21,94.1,92.5,94.04,690300,GPC
2015-05-15,94.01,94.18,93.5,93.84,1251323,GPC
2015-05-18,93.78,94.355,93.36,93.76,388471,GPC
2015-05-19,93.95,94.21,93.3644,93.7,389149,GPC
2015-05-20,93.91,94.18,93.04,93.74,562814,GPC
2015-05-21,93.42,93.82,92.99,93.57,420489,GPC
2015-05-22,93.65,94.06,93.21,93.54,408396,GPC
2015-05-26,93.17,93.75,92.2994,92.58,630885,GPC
2015-05-27,92.9,93.06,92.12,92.87,413264,GPC
2015-05-28,92.94,93.1,91.95,92.41,398434,GPC
2015-05-29,92.22,92.22,90.31,90.47,1243714,GPC
2015-06-01,90.54,90.91,89.9,90.23,742771,GPC
2015-06-02,90.01,90.7199,89.71,90.34,506155,GPC
2015-06-03,90.25,90.84,89.75,90.75,495675,GPC
2015-06-04,91.84,91.87,90.6324,91.0,689317,GPC
2015-06-05,91.02,91.59,90.59,91.53,661570,GPC
2015-06-08,91.09,91.44,90.79,90.84,575932,GPC
2015-06-09,90.73,90.98,90.16,90.23,568047,GPC
2015-06-10,90.77,91.835,90.66,91.43,482185,GPC
2015-06-11,91.51,91.8769,90.73,90.85,602250,GPC
2015-06-12,90.58,90.94,90.11,90.84,479284,GPC
2015-06-15,90.14,90.595,89.85,90.49,559140,GPC
2015-06-16,90.39,90.935,90.3,90.81,285808,GPC
2015-06-17,91.17,91.62,90.6304,91.19,368249,GPC
2015-06-18,92.07,92.95,91.79,92.63,539206,GPC
2015-06-19,92.5,92.87,92.17,92.21,634366,GPC
2015-06-22,92.68,92.87,91.99,92.28,303280,GPC
2015-06-23,92.52,92.75,92.1,92.27,271656,GPC
2015-06-24,92.25,92.57,91.731,91.75,430634,GPC
2015-06-25,91.82,92.04,91.26,91.6,442268,GPC
2015-06-26,92.07,92.45,91.75,92.07,391514,GPC
2015-06-29,91.08,91.23,89.17,89.28,785535,GPC
2015-06-30,90.01,90.24,89.38,89.53,774442,GPC
2015-07-01,89.46,90.79,89.35,90.66,715472,GPC
2015-07-02,90.83,90.91,89.61,90.03,497230,GPC
2015-07-06,89.67,90.4,89.06,89.49,852952,GPC
2015-07-07,89.25,89.5,87.911,89.44,569138,GPC
2015-07-08,88.93,88.93,87.83,87.85,654273,GPC
2015-07-09,88.93,88.95,87.96,88.27,639757,GPC
2015-07-10,89.2,89.3,87.97,88.98,690979,GPC
2015-07-13,89.71,90.53,89.29,90.48,650252,GPC
2015-07-14,90.47,90.645,89.67,90.21,1319163,GPC
2015-07-15,90.05,90.57,89.52,90.49,673680,GPC
2015-07-16,90.97,91.02,90.58,90.87,428247,GPC
2015-07-17,90.39,90.88,89.95,90.64,690887,GPC
2015-07-20,89.33,89.78,87.0614,88.81,1562385,GPC
2015-07-21,88.61,89.31,87.83,87.87,969690,GPC
2015-07-22,87.71,88.06,86.93,87.84,724922,GPC
2015-07-23,87.94,88.71,87.59,87.97,550679,GPC
2015-07-24,87.97,88.22,86.77,86.88,468880,GPC
2015-07-27,86.44,86.72,85.8,86.18,835174,GPC
2015-07-28,86.46,87.23,85.95,87.09,621097,GPC
2015-07-29,87.14,88.55,86.99,88.41,559698,GPC
2015-07-30,88.36,89.08,87.9,88.61,604591,GPC
2015-07-31,89.25,89.31,88.48,88.95,648615,GPC
2015-08-03,88.77,88.89,88.04,88.51,357848,GPC
2015-08-04,88.39,89.25,88.26,88.45,436554,GPC
2015-08-05,89.12,89.46,88.84,89.03,344580,GPC
2015-08-06,88.99,89.25,87.95,88.71,577602,GPC
2015-08-07,88.67,88.85,87.71,87.98,613020,GPC
2015-08-10,88.6,89.23,88.415,89.13,491824,GPC
2015-08-11,88.32,88.46,87.58,87.99,481597,GPC
2015-08-12,87.28,87.84,86.3,87.64,392149,GPC
2015-08-13,87.58,88.5,87.19,88.06,313903,GPC
2015-08-14,88.08,88.58,87.75,88.47,367380,GPC
2015-08-17,87.84,88.4,87.23,88.31,237178,GPC
2015-08-18,87.86,88.49,87.45,87.9,435183,GPC
2015-08-19,87.43,88.0476,86.86,87.4,588755,GPC
2015-08-20,86.64,86.73,85.68,85.68,543016,GPC
2015-08-21,84.86,85.58,83.37,83.43,886473,GPC
2015-08-24,80.1,82.95,78.76,81.19,1359998,GPC
2015-08-25,83.54,83.68,79.47,79.53,849350,GPC
2015-08-26,81.12,81.43,79.28,81.06,1011823,GPC
2015-08-27,81.78,83.67,81.57,83.53,762872,GPC
2015-08-28,83.0,83.8,82.975,83.71,561071,GPC
2015-08-31,83.55,84.14,83.09,83.49,616421,GPC
2015-09-01,82.06,82.56,80.85,81.2,784629,GPC
2015-09-02,81.35,81.66,80.49,81.65,566019,GPC
2015-09-03,81.75,82.87,81.62,81.87,535403,GPC
2015-09-04,80.82,81.52,80.66,80.92,639989,GPC
2015-09-08,82.36,83.69,82.28,83.64,590987,GPC
2015-09-09,84.23,84.5,82.79,82.99,845099,GPC
2015-09-10,82.85,83.64,82.4,83.17,579882,GPC
2015-09-11,82.96,83.46,82.41,83.43,459965,GPC
2015-09-14,83.43,83.46,82.61,83.04,384534,GPC
2015-09-15,83.2,85.08,82.84,84.9,753159,GPC
2015-09-16,84.77,86.25,84.47,86.06,643056,GPC
2015-09-17,85.87,86.22,84.76,85.06,744473,GPC
2015-09-18,84.21,84.23,83.09,83.25,909583,GPC
2015-09-21,83.5,84.32,83.27,83.7,437342,GPC
2015-09-22,82.79,82.87,82.28,82.66,523240,GPC
2015-09-23,82.73,82.82,82.06,82.69,527632,GPC
2015-09-24,82.06,83.56,81.81,83.4,846221,GPC
2015-09-25,84.0,84.24,83.45,83.96,801303,GPC
2015-09-28,83.54,83.8,82.435,82.66,579254,GPC
2015-09-29,82.91,83.03,82.17,82.54,539468,GPC
2015-09-30,82.64,83.3,81.94,82.89,1065019,GPC
2015-10-01,82.56,82.87,80.25,81.48,1389602,GPC
2015-10-02,80.23,82.08,79.77,82.08,946189,GPC
2015-10-05,82.68,84.06,82.4,83.83,1041836,GPC
2015-10-06,83.86,83.905,82.81,82.87,762342,GPC
2015-10-07,83.46,84.54,83.0,84.49,1005613,GPC
2015-10-08,84.32,86.26,84.32,85.96,577503,GPC
2015-10-09,86.09,86.5,85.55,85.57,486294,GPC
2015-10-12,85.46,85.59,85.03,85.21,405510,GPC
2015-10-13,84.9,85.26,84.2675,84.37,400113,GPC
2015-10-14,84.09,84.49,83.14,83.33,749661,GPC
2015-10-15,83.61,83.84,82.25,83.72,750315,GPC
2015-10-16,83.91,84.17,82.6,83.28,1117072,GPC
2015-10-19,81.35,86.25,81.31,84.66,2955873,GPC
2015-10-20,84.69,87.15,84.63,85.68,1575642,GPC
2015-10-21,86.03,86.82,85.75,86.08,1016477,GPC
2015-10-22,86.9,88.83,86.7,88.34,1141758,GPC
2015-10-23,88.83,89.3,88.06,89.19,1143653,GPC
2015-10-26,89.27,90.09,89.14,89.91,919753,GPC
2015-10-27,89.48,89.99,88.41,88.6,835767,GPC
2015-10-28,88.83,90.13,88.595,90.1,542391,GPC
2015-10-29,90.05,90.32,89.22,90.21,620294,GPC
2015-10-30,90.24,91.38,90.11,90.76,909639,GPC
2015-11-02,90.76,91.93,90.6,91.85,565373,GPC
2015-11-03,91.63,92.16,91.22,91.58,499684,GPC
2015-11-04,91.79,92.04,91.08,91.32,641995,GPC
2015-11-05,91.4,92.32,91.08,91.95,814426,GPC
2015-11-06,91.53,91.69,89.03,89.52,1357353,GPC
2015-11-09,89.51,89.76,88.37,88.91,988469,GPC
2015-11-10,88.89,89.79,88.755,89.78,775792,GPC
2015-11-11,89.78,89.92,88.88,89.38,678598,GPC
2015-11-12,88.88,89.16,87.21,87.26,1124666,GPC
2015-11-13,87.0,87.29,85.72,85.83,809224,GPC
2015-11-16,85.9,87.92,85.71,87.8,808067,GPC
2015-11-17,87.98,88.69,87.6993,88.05,757121,GPC
2015-11-18,88.15,88.51,87.13,88.41,690011,GPC
2015-11-19,88.65,89.63,88.13,89.01,774286,GPC
2015-11-20,89.4,90.33,89.28,90.24,798705,GPC
2015-11-23,90.38,91.11,90.05,90.44,591516,GPC
2015-11-24,89.82,90.07,89.23,89.66,780662,GPC
2015-11-25,89.63,90.89,89.52,90.58,577243,GPC
2015-11-27,90.69,90.99,90.2,90.88,191493,GPC
2015-11-30,91.06,91.11,90.05,90.63,637399,GPC
2015-12-01,91.03,91.42,90.3101,90.61,499362,GPC
2015-12-02,89.88,90.27,88.46,88.66,499584,GPC
2015-12-03,88.64,88.77,87.4,88.12,957039,GPC
2015-12-04,88.36,89.3,88.14,89.06,649814,GPC
2015-12-07,88.68,89.16,88.38,89.1,484576,GPC
2015-12-08,88.02,89.13,87.62,88.67,538359,GPC
2015-12-09,87.93,89.5,86.96,87.27,781990,GPC
2015-12-10,87.31,87.925,86.99,87.57,526760,GPC
2015-12-11,86.57,86.61,84.99,85.25,789289,GPC
2015-12-14,85.61,86.62,85.23,86.15,732534,GPC
2015-12-15,86.63,86.87,85.41,86.1,753854,GPC
2015-12-16,86.77,87.21,85.54,87.14,505573,GPC
2015-12-17,87.09,87.16,85.85,85.87,540276,GPC
2015-12-18,85.59,85.61,83.54,83.58,1484829,GPC
2015-12-21,84.3,84.52,83.1,83.98,425036,GPC
2015-12-22,84.15,85.2,84.15,84.83,585153,GPC
2015-12-23,85.17,86.48,85.02,86.23,405257,GPC
2015-12-24,85.88,86.46,85.85,86.1,175398,GPC
2015-12-28,86.06,86.85,85.8,86.75,368601,GPC
2015-12-29,87.27,87.76,86.96,87.49,407613,GPC
2015-12-30,87.26,87.74,86.72,86.87,339118,GPC
2015-12-31,86.31,86.65,85.77,85.89,550886,GPC
2016-01-04,84.81,84.81,82.76,84.03,1170751,GPC
2016-01-05,84.53,84.57,83.07,84.33,1079118,GPC
2016-01-06,83.13,83.39,82.02,82.66,864701,GPC
2016-01-07,81.13,82.3,80.6407,80.88,802393,GPC
2016-01-08,81.15,81.6,78.45,78.56,1217787,GPC
2016-01-11,79.77,79.85,78.13,79.07,1215257,GPC
2016-01-12,79.55,80.0,78.65,79.64,875224,GPC
2016-01-13,79.92,80.0609,77.33,77.4,1018630,GPC
2016-01-14,77.62,79.1,76.99,78.5,1019962,GPC
2016-01-15,76.89,78.64,76.5,78.47,1357895,GPC
2016-01-19,79.14,79.33,77.39,78.31,979910,GPC
2016-01-20,77.33,79.96,76.6401,79.04,1274013,GPC
2016-01-21,79.15,80.69,78.49,79.22,798376,GPC
2016-01-22,80.26,80.455,78.85,79.73,623468,GPC
2016-01-25,79.44,79.98,79.02,79.3,881013,GPC
2016-01-26,79.56,82.29,79.56,82.05,864838,GPC
2016-01-27,82.01,83.53,81.426,82.02,751682,GPC
2016-01-28,82.78,83.42,81.61,83.35,724924,GPC
2016-01-29,83.67,86.26,83.2979,86.17,1285806,GPC
2016-02-01,83.39,84.355,82.03,83.91,1280621,GPC
2016-02-02,83.0,83.18,82.29,82.67,521340,GPC
2016-02-03,83.36,84.1,82.32,83.84,818729,GPC
2016-02-04,83.45,86.1,83.45,86.03,1038548,GPC
2016-02-05,86.02,86.02,84.369,84.81,989146,GPC
2016-02-08,83.99,85.52,83.19,85.27,1118798,GPC
2016-02-09,84.53,86.98,84.53,86.39,1040443,GPC
2016-02-10,86.74,87.6,85.7,86.22,961682,GPC
2016-02-11,85.31,86.98,84.78,86.44,1409369,GPC
2016-02-12,86.93,88.3,86.5,87.86,1641812,GPC
2016-02-16,88.37,91.92,85.26,89.61,2284979,GPC
2016-02-17,89.17,90.05,88.5,90.02,1232449,GPC
2016-02-18,90.14,91.28,89.93,90.79,1097507,GPC
2016-02-19,90.18,92.45,89.83,92.07,1321175,GPC
2016-02-22,92.78,93.14,91.97,92.39,812062,GPC
2016-02-23,92.31,92.78,91.54,91.75,534515,GPC
2016-02-24,90.51,91.09,90.06,91.04,821594,GPC
2016-02-25,91.6,92.12,90.73,91.87,675602,GPC
2016-02-26,92.2,92.4391,90.73,91.26,661819,GPC
2016-02-29,91.22,91.65,90.15,90.15,1007202,GPC
2016-03-01,90.97,93.08,90.78,93.03,862876,GPC
2016-03-02,92.0,93.71,91.46,93.54,1074993,GPC
2016-03-03,93.63,94.06,93.01,93.93,565804,GPC
2016-03-04,93.8,93.99,93.12,93.65,695437,GPC
2016-03-07,93.39,94.725,93.24,94.5,753526,GPC
2016-03-08,94.02,94.63,93.67,93.87,688960,GPC
2016-03-09,93.98,94.3,92.82,93.94,496497,GPC
2016-03-10,94.17,94.29,92.93,93.92,544074,GPC
2016-03-11,94.72,95.52,94.51,95.37,663754,GPC
2016-03-14,95.19,95.45,94.72,95.0,400195,GPC
2016-03-15,94.4,95.05,94.16,94.88,469067,GPC
2016-03-16,94.77,95.74,94.3673,95.57,563305,GPC
2016-03-17,95.85,98.54,95.49,98.41,1332404,GPC
2016-03-18,98.82,98.82,97.25,98.05,1362127,GPC
2016-03-21,97.8,97.97,96.58,97.52,770754,GPC
2016-03-22,97.63,97.69,96.8703,96.95,712048,GPC
2016-03-23,97.22,98.1165,96.54,97.62,645718,GPC
2016-03-24,97.13,97.8,96.93,97.72,605416,GPC
2016-03-28,98.05,98.36,97.66,97.84,355180,GPC
2016-03-29,97.86,98.78,97.54,98.61,677839,GPC
2016-03-30,99.08,99.4,98.54,99.12,398909,GPC
2016-03-31,99.12,99.59,98.51,99.36,681171,GPC
2016-04-01,98.63,99.79,98.43,99.72,654562,GPC
2016-04-04,98.93,99.04,97.7725,98.31,855220,GPC
2016-04-05,98.53,98.88,97.34,97.72,1180407,GPC
2016-04-06,97.84,98.11,96.53,98.04,931040,GPC
2016-04-07,97.83,98.1,96.385,96.91,519699,GPC
2016-04-08,97.64,97.77,96.85,97.19,529599,GPC
2016-04-11,97.54,98.03,96.79,96.79,552271,GPC
2016-04-12,97.0,97.8,95.97,97.59,914853,GPC
2016-04-13,98.11,99.44,98.01,99.33,630818,GPC
2016-04-14,99.29,99.5,98.1,98.42,811343,GPC
2016-04-15,98.8,99.8,98.59,99.4,760859,GPC
2016-04-18,98.95,99.83,98.73,99.83,1011247,GPC
2016-04-19,100.0,100.0,96.54,96.88,1670195,GPC
2016-04-20,96.81,97.21,95.58,96.49,1002826,GPC
2016-04-21,96.73,97.02,95.78,96.19,727971,GPC
2016-04-22,96.21,97.41,96.2,96.78,735490,GPC
2016-04-25,96.75,97.05,96.22,96.9,388019,GPC
2016-04-26,96.93,98.37,96.93,98.22,502426,GPC
2016-04-27,98.05,98.46,97.47,98.23,590166,GPC
2016-04-28,97.6,98.21,97.11,97.34,483244,GPC
2016-04-29,96.91,96.91,95.58,95.97,948166,GPC
2016-05-02,96.16,96.88,96.03,96.76,479122,GPC
2016-05-03,95.94,96.58,95.7,96.39,760608,GPC
2016-05-04,96.06,96.3,95.4,96.07,638980,GPC
2016-05-05,96.36,97.27,95.85,95.96,631246,GPC
2016-05-06,95.91,97.03,95.42,97.0,378701,GPC
2016-05-09,96.6,97.4,96.51,97.01,541279,GPC
2016-05-10,97.25,98.07,97.25,97.95,422613,GPC
2016-05-11,97.52,98.07,96.02,96.12,593600,GPC
2016-05-12,96.32,97.26,96.31,97.11,566909,GPC
2016-05-13,96.94,97.55,95.86,96.07,453875,GPC
2016-05-16,96.31,97.35,96.07,96.94,722701,GPC
2016-05-17,96.63,97.06,93.98,94.33,1114771,GPC
2016-05-18,94.01,94.75,92.91,94.18,819211,GPC
2016-05-19,92.93,93.97,92.25,93.48,700695,GPC
2016-05-20,93.99,94.94,93.92,94.14,696883,GPC
2016-05-23,93.99,94.04,93.2,93.72,535752,GPC
2016-05-24,94.08,95.55,93.98,95.31,555159,GPC
2016-05-25,95.36,96.65,95.18,96.29,547396,GPC
2016-05-26,96.21,96.93,95.88,96.32,452241,GPC
2016-05-27,96.59,97.06,96.57,97.06,401046,GPC
2016-05-31,97.46,97.46,96.17,96.92,743752,GPC
2016-06-01,96.06,96.46,95.75,96.31,566453,GPC
2016-06-02,95.82,97.01,95.45,96.93,677351,GPC
2016-06-03,96.46,96.5,95.63,96.16,582776,GPC
2016-06-06,96.07,97.28,95.66,96.97,615979,GPC
2016-06-07,97.29,97.78,97.1,97.47,349722,GPC
2016-06-08,97.5,97.91,97.4,97.69,418070,GPC
2016-06-09,97.12,97.61,96.52,97.23,501480,GPC
2016-06-10,96.74,96.92,96.01,96.5,331346,GPC
2016-06-13,96.0,96.395,95.02,95.12,491726,GPC
2016-06-14,94.73,95.7,94.73,95.58,527983,GPC
2016-06-15,95.7,96.79,95.64,95.96,437817,GPC
2016-06-16,95.58,96.85,95.27,96.59,438678,GPC
2016-06-17,96.64,97.25,96.31,96.91,725607,GPC
2016-06-20,97.9,98.35,97.53,97.61,399268,GPC
2016-06-21,97.82,97.83,97.26,97.55,384778,GPC
2016-06-22,97.83,98.35,97.71,97.95,487966,GPC
2016-06-23,99.0,99.43,98.55,99.41,339485,GPC
2016-06-24,96.16,97.59,96.16,96.85,1188991,GPC
2016-06-27,96.12,96.15,94.1,95.31,683580,GPC
2016-06-28,96.0,97.715,95.65,97.41,763343,GPC
2016-06-29,98.25,99.38,98.0,99.18,519872,GPC
2016-06-30,99.7,101.28,99.13,101.25,1009327,GPC
2016-07-01,100.99,102.47,100.71,102.14,762250,GPC
2016-07-05,101.92,102.08,100.43,101.2,906211,GPC
2016-07-06,101.63,103.99,101.21,103.26,1306955,GPC
2016-07-07,103.46,103.97,102.215,102.94,764028,GPC
2016-07-08,104.03,105.02,103.408,104.97,489651,GPC
2016-07-11,105.47,105.9,105.03,105.24,465844,GPC
2016-07-12,105.39,105.97,104.81,105.18,670951,GPC
2016-07-13,105.56,105.56,104.005,104.36,771207,GPC
2016-07-14,104.51,104.7599,103.53,103.83,702732,GPC
2016-07-15,104.05,104.05,102.59,102.96,670025,GPC
2016-07-18,102.84,102.94,101.75,101.98,906709,GPC
2016-07-19,100.0,101.315,98.33,99.74,1635169,GPC
2016-07-20,99.78,100.75,99.465,100.01,796073,GPC
2016-07-21,100.0,100.0172,98.57,98.78,635937,GPC
2016-07-22,98.68,100.02,98.42,99.9,564395,GPC
2016-07-25,99.71,100.47,99.49,100.47,529416,GPC
2016-07-26,100.18,101.14,100.18,101.01,587151,GPC
2016-07-27,101.17,101.95,100.79,101.73,732305,GPC
2016-07-28,101.38,102.84,100.97,102.64,810452,GPC
2016-07-29,102.29,102.597,101.48,102.24,816020,GPC
2016-08-01,102.11,102.13,101.12,101.98,563283,GPC
2016-08-02,101.8,102.02,100.45,100.57,474726,GPC
2016-08-03,100.46,100.73,99.75,100.73,457232,GPC
2016-08-04,99.03,101.279,99.03,100.8,502924,GPC
2016-08-05,101.22,101.99,101.095,101.7,419832,GPC
2016-08-08,102.16,102.38,101.32,101.46,716271,GPC
2016-08-09,101.19,101.52,100.63,100.75,369563,GPC
2016-08-10,100.95,101.32,100.63,101.21,672611,GPC
2016-08-11,101.65,102.41,101.39,102.0,654347,GPC
2016-08-12,101.89,101.89,101.15,101.5,415277,GPC
2016-08-15,101.49,102.73,101.44,102.52,398293,GPC
2016-08-16,102.68,102.849,101.73,102.05,395678,GPC
2016-08-17,101.82,102.6157,101.71,102.49,401072,GPC
2016-08-18,102.38,103.37,102.27,103.36,414969,GPC
2016-08-19,103.02,104.01,102.77,103.8,635835,GPC
2016-08-22,103.52,103.82,102.74,102.97,523230,GPC
2016-08-23,103.0,104.12,102.84,104.03,663956,GPC
2016-08-24,103.96,104.65,103.65,104.44,510764,GPC
2016-08-25,104.05,104.56,103.72,104.17,537505,GPC
2016-08-26,104.14,104.81,102.86,103.32,502140,GPC
2016-08-29,103.39,105.18,103.32,105.09,458249,GPC
2016-08-30,105.1,105.145,103.535,103.7,605696,GPC
2016-08-31,103.42,103.42,102.36,102.82,793397,GPC
2016-09-01,103.0,103.24,102.22,103.01,529797,GPC
2016-09-02,104.04,104.04,103.06,103.41,454770,GPC
2016-09-06,103.33,103.67,101.45,101.66,716565,GPC
2016-09-07,101.06,101.12,99.78,100.3,884096,GPC
2016-09-08,100.18,100.23,99.6,99.72,523481,GPC
2016-09-09,98.98,99.01,96.98,96.99,838687,GPC
2016-09-12,96.39,98.68,96.06,98.56,643303,GPC
2016-09-13,97.87,98.41,96.961,97.1,922402,GPC
2016-09-14,97.31,97.79,96.53,96.74,716234,GPC
2016-09-15,96.41,97.07,96.23,96.89,1028750,GPC
2016-09-16,96.54,97.53,95.96,97.15,786273,GPC
2016-09-19,97.4,99.26,96.96,98.62,604601,GPC
2016-09-20,99.14,99.61,98.58,98.75,496732,GPC
2016-09-21,98.88,100.0,98.84,99.93,420954,GPC
2016-09-22,100.27,101.88,100.14,101.47,824650,GPC
2016-09-23,100.9,101.055,98.535,98.62,762141,GPC
2016-09-26,98.02,98.82,97.87,98.51,497388,GPC
2016-09-27,98.58,100.44,98.58,100.41,642708,GPC
2016-09-28,100.32,100.92,99.96,100.74,540141,GPC
2016-09-29,100.6,101.01,99.53,99.58,538293,GPC
2016-09-30,100.01,100.84,99.995,100.45,655921,GPC
2016-10-03,99.57,100.15,99.05,99.83,703595,GPC
2016-10-04,99.73,100.34,98.05,98.39,482095,GPC
2016-10-05,98.92,99.27,98.58,98.91,652430,GPC
2016-10-06,98.54,99.42,97.96,99.22,541912,GPC
2016-10-07,99.94,99.94,97.86,98.27,433508,GPC
2016-10-10,98.74,98.99,98.3,98.42,242104,GPC
2016-10-11,98.08,98.26,97.19,97.29,440813,GPC
2016-10-12,98.0,98.652,97.25,98.09,312239,GPC
2016-10-13,97.37,97.87,96.62,97.7,450994,GPC
2016-10-14,98.14,98.66,97.8401,98.01,352034,GPC
2016-10-17,97.75,98.25,97.43,97.83,584803,GPC
2016-10-18,98.59,98.96,96.27,96.35,839791,GPC
2016-10-19,92.7,94.55,90.58,92.12,2775096,GPC
2016-10-20,91.8,91.87,88.81,89.51,1405072,GPC
2016-10-21,88.86,90.77,88.51,90.59,1178741,GPC
2016-10-24,91.15,91.858,90.7485,91.02,784133,GPC
2016-10-25,90.51,90.96,90.25,90.49,833523,GPC
2016-10-26,90.3,91.17,90.19,91.06,568277,GPC
2016-10-27,91.38,91.38,89.11,89.15,904933,GPC
2016-10-28,89.34,90.71,89.28,89.84,598729,GPC
2016-10-31,90.09,90.71,89.6,90.59,751761,GPC
2016-11-01,90.87,90.87,88.5,89.0,754954,GPC
2016-11-02,88.87,89.43,88.14,88.44,755327,GPC
2016-11-03,88.63,88.885,87.68,87.91,672952,GPC
2016-11-04,88.18,88.7,87.58,87.67,659861,GPC
2016-11-07,88.92,88.98,87.96,88.63,865374,GPC
2016-11-08,88.5,88.93,88.04,88.71,631228,GPC
2016-11-09,87.16,90.262,86.61,90.18,1001240,GPC
2016-11-10,90.59,94.57,90.59,93.5,1935038,GPC
2016-11-11,93.13,94.78,93.13,94.62,822189,GPC
2016-11-14,94.78,96.49,94.662,96.15,1108346,GPC
2016-11-15,96.36,97.32,95.05,96.08,844658,GPC
2016-11-16,95.75,96.4,94.75,95.35,588220,GPC
2016-11-17,95.44,95.44,94.23,94.6,873804,GPC
2016-11-18,94.5,94.87,93.98,94.55,1038931,GPC
2016-11-21,94.69,96.29,94.57,95.96,645298,GPC
2016-11-22,96.36,97.34,95.98,97.17,502375,GPC
2016-11-23,96.89,97.86,96.87,97.31,519982,GPC
2016-11-25,97.41,98.05,96.89,97.9,227152,GPC
2016-11-28,97.59,97.95,96.59,97.05,614455,GPC
2016-11-29,97.05,97.319,96.29,96.55,501659,GPC
2016-11-30,96.45,97.34,96.21,96.23,1032936,GPC
2016-12-01,96.16,97.58,96.06,96.22,709134,GPC
2016-12-02,96.3,97.01,95.52,95.75,506354,GPC
2016-12-05,96.25,97.81,96.23,97.35,587354,GPC
2016-12-06,97.38,97.97,96.62,97.49,611575,GPC
2016-12-07,97.11,99.87,97.01,99.81,578544,GPC
2016-12-08,99.51,99.79,98.34,98.85,617097,GPC
2016-12-09,98.59,99.34,97.9,98.63,747859,GPC
2016-12-12,98.44,98.55,97.38,98.21,661533,GPC
2016-12-13,98.55,99.92,98.08,99.82,938733,GPC
2016-12-14,99.47,99.92,97.77,97.92,768569,GPC
2016-12-15,97.76,98.9,97.44,98.15,539532,GPC
2016-12-16,98.4,99.12,97.64,97.98,762910,GPC
2016-12-19,98.24,98.78,97.7,98.56,426126,GPC
2016-12-20,98.99,99.4125,98.39,98.72,437652,GPC
2016-12-21,98.51,99.13,97.82,97.83,437518,GPC
2016-12-22,97.94,97.98,96.08,96.57,511519,GPC
2016-12-23,96.78,97.57,96.675,96.9,251434,GPC
2016-12-27,96.9,97.74,96.9,97.58,259245,GPC
2016-12-28,97.79,97.85,96.33,96.37,345105,GPC
2016-12-29,96.4,96.8,95.93,96.45,374363,GPC
2016-12-30,96.67,96.94,94.88,95.54,610757,GPC
2017-01-03,96.42,96.54,94.42,95.63,648032,GPC
2017-01-04,96.19,97.12,95.95,97.12,542945,GPC
2017-01-05,96.38,96.73,95.72,96.67,414556,GPC
2017-01-06,96.66,96.79,96.09,96.16,400212,GPC
2017-01-09,96.13,96.49,95.56,96.05,607713,GPC
2017-01-10,96.1,97.7,95.6801,97.28,470447,GPC
2017-01-11,97.12,97.593,96.74,97.48,468914,GPC
2017-01-12,97.31,98.21,96.49,98.09,547022,GPC
2017-01-13,98.15,99.04,98.15,98.57,504117,GPC
2017-01-17,98.22,98.98,96.94,97.56,698817,GPC
2017-01-18,97.43,99.58,97.16,99.29,860968,GPC
2017-01-19,99.27,100.4,98.33,99.11,774123,GPC
2017-01-20,99.34,100.03,98.96,99.74,665003,GPC
2017-01-23,97.82,98.19,95.67,96.25,1251744,GPC
2017-01-24,96.51,97.36,96.07,96.92,915694,GPC
2017-01-25,97.4,98.17,97.2,97.81,638211,GPC
2017-01-26,97.44,98.04,96.21,97.14,837562,GPC
2017-01-27,97.55,97.61,96.32,96.67,655244,GPC
2017-01-30,96.79,97.11,95.74,97.08,609822,GPC
2017-01-31,96.74,97.43,95.83,96.81,680594,GPC
2017-02-01,96.89,97.86,95.8,96.34,607340,GPC
2017-02-02,96.36,97.06,96.07,96.62,366601,GPC
2017-02-03,96.75,97.51,96.53,97.14,476428,GPC
2017-02-06,96.97,97.81,96.8078,97.21,463151,GPC
2017-02-07,97.3,97.75,96.53,96.97,372891,GPC
2017-02-08,96.99,99.07,96.888,99.04,866152,GPC
2017-02-09,99.02,100.1,98.91,99.67,532167,GPC
2017-02-10,99.74,99.92,98.94,99.78,483387,GPC
2017-02-13,100.0,100.25,99.06,99.89,523424,GPC
2017-02-14,98.96,99.97,98.89,99.66,493530,GPC
2017-02-15,99.6,100.12,99.4,100.12,487911,GPC
2017-02-16,100.23,100.62,98.52,99.23,707776,GPC
2017-02-17,99.05,100.67,98.96,100.67,902326,GPC
2017-02-21,100.6,100.9,96.3524,97.67,1522874,GPC
2017-02-22,96.98,97.42,95.87,95.99,904877,GPC
2017-02-23,95.99,95.99,94.88,95.0,1009361,GPC
2017-02-24,94.69,96.28,94.6,96.25,672814,GPC
2017-02-27,96.28,96.71,95.59,96.18,666432,GPC
2017-02-28,95.83,96.05,95.28,95.71,760142,GPC
2017-03-01,96.54,97.26,96.23,96.57,709490,GPC
2017-03-02,96.5,96.52,95.66,95.87,606840,GPC
2017-03-03,95.88,95.99,94.37,94.7,784029,GPC
2017-03-06,94.36,94.69,94.0,94.18,662079,GPC
2017-03-07,94.03,94.16,93.44,93.52,544706,GPC
2017-03-08,92.81,93.59,92.77,93.15,557036,GPC
2017-03-09,93.26,93.36,92.81,92.95,769596,GPC
2017-03-10,93.3,93.6,92.77,93.21,651082,GPC
2017-03-13,93.21,94.22,92.87,94.14,818187,GPC
2017-03-14,93.95,94.36,93.67,94.06,487155,GPC
2017-03-15,94.2,94.52,93.58,93.96,828823,GPC
2017-03-16,94.4,94.73,93.89,94.27,410968,GPC
2017-03-17,94.58,95.0,93.99,94.9,1293997,GPC
2017-03-20,94.95,94.95,94.1248,94.33,460571,GPC
2017-03-21,94.65,94.65,93.0,93.3,691086,GPC
2017-03-22,93.36,93.55,92.7,93.47,522926,GPC
2017-03-23,93.36,93.82,92.71,93.45,511852,GPC
2017-03-24,93.51,93.76,92.66,92.84,530749,GPC
2017-03-27,92.31,92.835,92.06,92.76,456348,GPC
2017-03-28,92.36,93.4348,92.095,93.1,516630,GPC
2017-03-29,92.97,93.47,92.29,92.67,893761,GPC
2017-03-30,92.61,93.71,92.04,92.34,506424,GPC
2017-03-31,92.29,93.28,91.93,92.41,685362,GPC
2017-04-03,92.5,92.5,89.2328,90.34,1301207,GPC
2017-04-04,90.05,90.66,89.76,90.03,910740,GPC
2017-04-05,90.21,91.27,89.93,90.23,810950,GPC
2017-04-06,90.33,90.65,89.66,90.32,585492,GPC
2017-04-07,90.08,90.61,89.83,89.86,413270,GPC
2017-04-10,90.0,91.05,89.73,89.79,690427,GPC
2017-04-11,89.68,90.61,89.35,90.61,693828,GPC
2017-04-12,90.15,90.23,89.18,89.42,712477,GPC
2017-04-13,89.29,90.05,88.88,88.94,615108,GPC
2017-04-17,89.12,90.13,89.12,90.1,811287,GPC
2017-04-18,89.81,90.72,89.31,90.14,1084008,GPC
2017-04-19,92.89,94.99,91.515,91.91,1909153,GPC
2017-04-20,92.15,93.18,92.11,92.9,984480,GPC
2017-04-21,92.9,93.5199,92.6,93.11,723131,GPC
2017-04-24,93.97,93.97,92.66,93.6,938166,GPC
2017-04-25,94.11,94.59,93.02,93.29,636835,GPC
2017-04-26,93.58,93.89,92.91,93.13,665858,GPC
2017-04-27,93.35,93.89,92.89,93.33,745383,GPC
2017-04-28,93.35,93.35,91.18,92.02,1551845,GPC
2017-05-01,92.2,92.2,90.93,91.34,772337,GPC
2017-05-02,91.41,92.08,91.26,92.07,662959,GPC
2017-05-03,92.14,92.21,91.44,92.06,724484,GPC
2017-05-04,92.05,92.56,91.68,92.25,816204,GPC
2017-05-05,92.41,92.73,91.83,92.73,592634,GPC
2017-05-08,92.75,92.9199,92.21,92.54,480040,GPC
2017-05-09,92.65,92.99,92.22,92.83,445813,GPC
2017-05-10,92.83,92.83,92.03,92.79,633458,GPC
2017-05-11,92.31,92.31,90.7,91.85,577211,GPC
2017-05-12,91.6,91.764,91.01,91.44,516035,GPC
2017-05-15,91.52,92.87,91.33,91.86,857632,GPC
2017-05-16,92.09,92.09,90.83,91.54,519267,GPC
2017-05-17,91.16,91.88,90.69,91.13,806930,GPC
2017-05-18,91.12,92.33,90.92,91.65,845426,GPC
2017-05-19,91.72,92.48,90.67,92.12,2530984,GPC
2017-05-22,92.14,92.86,92.08,92.46,687142,GPC
2017-05-23,91.4,91.65,89.55,90.65,1380038,GPC
2017-05-24,90.27,90.84,89.83,90.17,907536,GPC
2017-05-25,90.49,91.52,90.03,91.36,611712,GPC
2017-05-26,91.5,93.89,91.3,93.28,1143798,GPC
2017-05-30,93.06,93.58,91.9689,92.54,1033100,GPC
2017-05-31,92.54,92.71,92.04,92.62,1189080,GPC
2017-06-01,93.04,94.35,92.515,94.11,681975,GPC
2017-06-02,94.29,94.85,93.955,94.28,802777,GPC
2017-06-05,94.13,94.389,93.56,93.78,606783,GPC
2017-06-06,93.44,93.44,91.7001,92.12,714803,GPC
2017-06-07,90.97,92.1,90.97,91.84,647285,GPC
2017-06-08,91.85,91.89,90.78,90.89,610323,GPC
2017-06-09,90.95,91.71,90.55,91.61,692462,GPC
2017-06-12,91.61,93.42,91.61,92.97,566109,GPC
2017-06-13,92.98,93.95,92.34,93.86,579165,GPC
2017-06-14,93.44,95.1,93.37,94.26,795960,GPC
2017-06-15,93.73,94.97,93.58,94.84,617133,GPC
2017-06-16,94.72,95.65,93.75,95.61,1354037,GPC
2017-06-19,95.84,95.87,93.4,93.49,1010474,GPC
2017-06-20,93.0,93.02,91.1,91.27,877057,GPC
2017-06-21,91.3,91.49,89.6,89.89,974245,GPC
2017-06-22,89.83,90.15,89.01,89.67,919708,GPC
2017-06-23,89.65,90.92,89.28,90.74,2244190,GPC
2017-06-26,90.99,91.68,90.61,91.16,583841,GPC
2017-06-27,91.09,91.8,90.56,90.85,653648,GPC
2017-06-28,91.29,92.71,91.17,91.94,630702,GPC
2017-06-29,92.0,92.39,90.72,91.12,631075,GPC
2017-06-30,91.38,93.24,91.2,92.76,827470,GPC
2017-07-03,92.8,93.97,91.99,93.66,541075,GPC
2017-07-05,91.91,92.595,88.81,89.16,1818160,GPC
2017-07-06,87.1,88.59,86.21,86.74,1709881,GPC
2017-07-07,86.84,87.39,86.52,86.86,831414,GPC
2017-07-10,86.62,86.82,84.87,85.1,1406611,GPC
2017-07-11,85.06,85.33,83.82,84.27,1106656,GPC
2017-07-12,84.45,84.58,83.56,84.0,1455691,GPC
2017-07-13,84.05,84.09,82.81,83.7,2449690,GPC
2017-07-14,84.01,84.13,83.28,83.35,1129228,GPC
2017-07-17,83.45,84.63,83.44,84.07,1122245,GPC
2017-07-18,83.93,84.27,82.67,83.01,1322540,GPC
2017-07-19,83.24,83.35,82.42,82.96,3090036,GPC
2017-07-20,82.42,84.3,80.86,81.69,2548020,GPC
2017-07-21,82.18,83.42,82.0,82.71,1685375,GPC
2017-07-24,82.63,82.69,81.5041,81.81,966366,GPC
2017-07-25,82.2,83.675,82.12,83.32,1045584,GPC
2017-07-26,83.45,83.56,82.79,82.81,970578,GPC
2017-07-27,83.01,84.99,82.77,84.79,1224376,GPC
2017-07-28,84.73,85.22,83.28,83.93,971327,GPC
2017-07-31,84.1,85.04,84.0691,84.93,1976105,GPC
2017-08-01,84.32,84.43,83.7,83.88,524531,GPC
2017-08-02,84.65,85.22,84.32,84.43,655797,GPC
2017-08-03,84.32,84.94,84.03,84.11,560867,GPC
2017-08-04,84.32,84.43,83.7,83.88,524531,GPC
2017-08-07,83.9,84.42,83.55,84.15,438086,GPC
2017-08-08,84.22,84.59,83.32,83.45,539879,GPC
2017-08-09,83.3,83.66,82.91,83.48,650967,GPC
2017-08-10,82.98,83.205,82.09,82.29,556049,GPC
2017-08-11,82.11,82.93,82.1,82.81,470391,GPC
2017-08-14,83.3,83.92,82.72,83.77,679849,GPC
2017-08-15,82.0,82.3,79.86,80.48,2197309,GPC
2017-08-16,80.99,82.58,80.73,82.25,913936,GPC
2017-08-17,82.24,83.05,81.43,81.49,747484,GPC
2017-08-18,81.27,81.97,81.21,81.6,698841,GPC
2017-08-21,81.75,83.11,81.3531,82.67,1011706,GPC
2017-08-22,82.96,83.2,82.2,82.64,632445,GPC
2017-08-23,82.35,82.83,81.79,81.83,543379,GPC
2017-08-24,82.96,83.31,82.21,82.48,665710,GPC
2017-08-25,82.65,83.87,82.65,83.3,516067,GPC
2017-08-28,83.48,83.53,82.45,82.95,411841,GPC
2017-08-29,82.35,82.83,81.79,81.83,543380,GPC
2017-08-30,81.87,83.045,81.63,82.9,621717,GPC
2017-08-31,82.91,83.55,82.75,82.83,1037592,GPC
2017-09-01,83.23,84.13,83.1,83.84,450126,GPC
2017-09-05,83.53,84.92,83.53,84.31,858131,GPC
2017-09-06,84.64,85.35,84.4259,85.31,896468,GPC
2017-09-07,84.79,84.79,84.02,84.44,921763,GPC
2017-09-08,84.53,85.67,84.31,85.35,744465,GPC
2017-09-11,85.68,86.49,85.3175,85.82,752145,GPC
2017-09-12,86.02,87.12,85.95,86.44,963894,GPC
2017-09-13,86.39,86.95,86.155,86.94,556258,GPC
2017-09-14,86.92,86.92,86.05,86.39,512631,GPC
2017-09-15,86.32,86.73,86.03,86.65,906759,GPC
2017-09-18,86.88,86.98,86.42,86.88,733759,GPC
2017-09-19,87.17,87.25,84.84,85.86,1150730,GPC
2017-09-20,86.02,87.24,85.83,86.72,851053,GPC
2017-09-21,86.8,87.005,86.27,86.35,408305,GPC
2017-09-22,86.47,88.1,86.45,87.98,765308,GPC
2017-09-25,97.01,97.645,92.5999,93.22,4275233,GPC
2017-09-26,93.7,95.65,93.53,94.16,1768764,GPC
2017-09-27,94.15,94.84,92.92,94.46,1304528,GPC
2017-09-28,93.94,95.34,93.86,95.19,835196,GPC
2017-09-29,95.47,96.05,95.03,95.65,738023,GPC
2017-10-02,95.49,96.67,94.94,96.37,729472,GPC
2017-10-03,96.37,96.54,95.36,95.95,562041,GPC
2017-10-04,95.75,95.77,95.08,95.49,652103,GPC
2017-10-05,95.31,95.8,95.0,95.79,720756,GPC
2017-10-06,95.43,95.845,95.25,95.55,570463,GPC
2017-10-09,95.76,95.84,95.1,95.18,445350,GPC
2017-10-10,95.31,95.98,95.16,95.52,688023,GPC
2017-10-11,95.61,95.98,95.2,95.5,686888,GPC
2017-10-12,95.43,96.19,94.81,95.86,474501,GPC
2017-10-13,95.88,96.5,95.51,95.86,527897,GPC
2017-10-16,95.87,96.14,95.39,96.01,361949,GPC
2017-10-17,96.26,97.02,96.15,96.86,611929,GPC
2017-10-18,97.42,98.63,97.09,98.04,1235819,GPC
2017-10-19,92.33,92.49,88.12,89.71,2664861,GPC
2017-10-20,89.64,89.64,88.135,88.63,1601168,GPC
2017-10-23,88.69,89.87,88.31,89.27,1489576,GPC
2017-10-24,89.39,90.33,88.83,88.91,1168616,GPC
2017-10-25,89.02,89.16,88.06,88.46,609664,GPC
2017-10-26,88.45,90.03,87.33,89.4,980650,GPC
2017-10-27,89.1,89.205,87.95,88.35,751726,GPC
2017-10-30,88.2,88.59,87.66,88.04,625737,GPC
2017-10-31,88.16,88.72,87.82,88.23,569575,GPC
2017-11-01,88.8,88.8,87.37,87.43,618256,GPC
2017-11-02,87.36,88.78,86.45,88.53,624222,GPC
2017-11-03,88.55,88.7,87.76,87.8,567549,GPC
2017-11-06,88.03,88.039,86.99,87.26,568950,GPC
2017-11-07,87.18,87.805,86.05,86.43,729740,GPC
2017-11-08,86.66,86.8,85.83,86.02,1555250,GPC
2017-11-09,85.68,86.31,85.2,85.56,1015493,GPC
2017-11-10,85.06,86.36,85.0,85.45,1228194,GPC
2017-11-13,85.06,86.0,84.83,85.29,943211,GPC
2017-11-14,86.06,87.38,85.78,86.01,711024,GPC
2017-11-15,85.41,88.32,84.83,85.0,657194,GPC
2017-11-16,85.22,86.06,84.71,85.99,717352,GPC
2017-11-17,85.95,86.8,85.8,86.13,572722,GPC
2017-11-20,86.13,86.59,85.9001,86.26,519938,GPC
2017-11-21,86.6,86.6,85.27,85.95,1108633,GPC
2017-11-22,85.95,87.23,85.92,86.91,390794,GPC
2017-11-24,86.93,87.04,86.41,86.84,246854,GPC
2017-11-27,86.96,87.74,86.92,87.62,675481,GPC
2017-11-28,87.65,89.41,87.65,89.34,949606,GPC
2017-11-29,89.47,91.87,89.47,91.5,963259,GPC
2017-11-30,91.53,93.175,91.31,92.97,1292672,GPC
2017-12-01,93.09,93.33,90.97,92.86,1098679,GPC
2017-12-04,93.35,94.17,93.28,93.96,1019692,GPC
2017-12-05,94.75,95.24,93.4,94.16,913581,GPC
2017-12-06,94.23,94.55,93.41,93.72,1343776,GPC
2017-12-07,92.87,94.32,92.87,93.8,1320795,GPC
2017-12-08,94.17,94.97,93.725,94.85,774383,GPC
2017-12-11,94.59,94.64,92.99,93.49,711430,GPC
2017-12-12,93.74,93.96,92.33,92.73,710844,GPC
2017-12-13,92.58,93.81,92.58,93.26,706825,GPC
2017-12-14,93.05,93.33,91.43,91.48,763514,GPC
2017-12-15,92.74,93.4,91.58,91.98,1273417,GPC
2017-12-18,92.69,93.72,92.435,93.44,580694,GPC
2017-12-19,93.62,93.97,93.01,93.01,578303,GPC
2017-12-20,93.06,93.71,92.7759,93.22,446424,GPC
2017-12-21,93.46,94.58,93.2875,94.53,609886,GPC
2017-12-22,94.73,95.54,94.55,95.11,765255,GPC
2017-12-26,94.95,95.96,94.86,95.39,339854,GPC
2017-12-27,95.46,95.76,95.13,95.67,430542,GPC
2017-12-28,95.67,95.85,94.4301,95.48,516863,GPC
2017-12-29,95.4,95.93,94.98,95.01,494889,GPC
2018-01-02,95.54,97.13,95.54,96.58,944962,GPC
2018-01-03,96.77,97.48,96.48,97.3,647326,GPC
2018-01-04,97.67,98.44,96.96,97.41,650341,GPC
2018-01-05,97.58,97.73,96.19,97.5,681376,GPC
2018-01-08,97.74,98.56,97.5,97.98,836175,GPC
2018-01-09,98.15,99.3,98.15,98.95,1006357,GPC
2018-01-10,98.4,99.64,98.29,99.4,912939,GPC
2018-01-11,99.39,101.97,98.93,101.9,886890,GPC
2018-01-12,101.95,103.39,101.63,103.28,1026097,GPC
2018-01-16,104.04,104.88,102.7,102.8,1070906,GPC
2018-01-17,103.09,103.8,102.82,103.48,633524,GPC
2018-01-18,103.75,103.83,102.15,102.93,610554,GPC
2018-01-19,103.14,104.45,103.14,104.14,612959,GPC
2018-01-22,104.25,104.25,102.99,104.13,738708,GPC
2018-01-23,103.89,104.9,103.6302,104.73,542733,GPC
2018-01-24,105.0,106.75,104.34,106.63,726655,GPC
2018-01-25,105.94,106.81,105.2605,106.31,860228,GPC
2018-01-26,106.54,107.63,106.02,107.58,504592,GPC
2018-01-29,107.58,107.75,106.82,107.01,579738,GPC
2018-01-30,106.69,106.91,104.86,105.19,674009,GPC
2018-01-31,105.37,105.88,103.22,104.07,2011061,GPC
2018-02-01,103.38,104.31,102.78,103.21,910126,GPC
2018-02-02,102.99,104.14,101.9,102.19,1091379,GPC
2018-02-05,101.39,102.87,99.66,99.67,1488141,GPC
2018-02-06,98.28,100.63,96.91,100.06,1221077,GPC
2018-02-07,99.96,101.83,99.17,99.27,1025756,GPC
2013-02-08,24.77,25.05,24.745,24.97,868196,GPN
2013-02-11,24.91,25.05,24.85,24.965,917958,GPN
2013-02-12,24.905,24.97,24.7475,24.785,1177270,GPN
2013-02-13,24.75,24.9,24.496,24.9,1127310,GPN
2013-02-14,24.82,25.105,24.8155,24.96,913392,GPN
2013-02-15,24.905,25.2175,24.835,25.065,972142,GPN
2013-02-19,25.1,25.62,25.06,25.5,2713356,GPN
2013-02-20,25.555,25.555,25.145,25.15,1276624,GPN
2013-02-21,25.0,25.0425,24.245,24.655,1321032,GPN
2013-02-22,24.855,25.1,24.615,24.84,1118784,GPN
2013-02-25,24.955,24.955,24.435,24.44,914772,GPN
2013-02-26,24.535,24.6,24.285,24.54,1125596,GPN
2013-02-27,24.515,24.665,24.29,24.6,1899972,GPN
2013-02-28,24.59,24.635,23.99,24.105,2576326,GPN
2013-03-01,24.0,24.15,23.7401,24.015,2337856,GPN
2013-03-04,23.96,24.12,23.87,24.11,1395336,GPN
2013-03-05,24.2,24.425,24.1493,24.185,1060550,GPN
2013-03-06,24.265,24.3225,23.745,23.75,1570938,GPN
2013-03-07,23.7,23.77,23.495,23.645,2215878,GPN
2013-03-08,23.815,23.845,23.625,23.68,1134128,GPN
2013-03-11,23.675,23.945,23.615,23.82,782468,GPN
2013-03-12,23.84,24.08,23.693,24.055,1467614,GPN
2013-03-13,24.07,24.41,24.07,24.325,1619580,GPN
2013-03-14,24.395,24.55,24.245,24.335,753372,GPN
2013-03-15,24.265,24.3,23.685,23.965,2527512,GPN
2013-03-18,23.7,23.83,23.485,23.63,1268430,GPN
2013-03-19,23.63,23.775,23.435,23.695,1024018,GPN
2013-03-20,23.77,23.93,23.675,23.885,745266,GPN
2013-03-21,23.755,24.19,23.755,24.14,1465024,GPN
2013-03-22,24.175,24.285,23.94,24.225,1140854,GPN
2013-03-25,24.31,24.475,24.17,24.45,944068,GPN
2013-03-26,24.55,24.74,24.475,24.7,1146966,GPN
2013-03-27,24.54,24.735,24.325,24.715,1285000,GPN
2013-03-28,24.705,24.885,24.56,24.83,1393492,GPN
2013-04-01,24.88,24.95,24.415,24.57,1740960,GPN
2013-04-02,24.6,24.645,24.355,24.505,1616118,GPN
2013-04-03,22.9,23.385,22.075,22.26,10832526,GPN
2013-04-04,22.235,22.425,21.8661,22.345,3159510,GPN
2013-04-05,22.05,22.25,22.015,22.22,2446732,GPN
2013-04-08,22.2,22.615,22.155,22.6,2112858,GPN
2013-04-09,23.05,23.205,22.765,22.775,2793374,GPN
2013-04-10,22.785,23.155,22.78,23.045,1607356,GPN
2013-04-11,23.05,23.195,23.03,23.175,1248516,GPN
2013-04-12,23.15,23.155,22.685,22.77,1147322,GPN
2013-04-15,22.62,22.6725,22.265,22.27,1676558,GPN
2013-04-16,22.415,22.63,22.25,22.61,1449348,GPN
2013-04-17,22.47,22.52,22.145,22.5,1752582,GPN
2013-04-18,22.575,22.595,22.21,22.32,1869340,GPN
2013-04-19,22.4,22.515,22.15,22.38,1911714,GPN
2013-04-22,22.415,22.655,22.185,22.635,1390080,GPN
2013-04-23,22.755,22.985,22.64,22.965,1657388,GPN
2013-04-24,23.0,23.035,22.825,22.91,1611610,GPN
2013-04-25,22.93,23.07,22.8149,22.87,835076,GPN
2013-04-26,22.82,22.96,22.75,22.96,1081310,GPN
2013-04-29,22.995,23.11,22.885,23.055,1200898,GPN
2013-04-30,22.635,23.485,22.635,23.2,1878212,GPN
2013-05-01,23.035,23.4075,22.94,23.37,1957840,GPN
2013-05-02,23.405,23.58,23.39,23.445,1335180,GPN
2013-05-03,23.585,23.76,23.43,23.45,1594216,GPN
2013-05-06,23.45,23.69,23.385,23.54,1964876,GPN
2013-05-07,23.63,23.72,23.515,23.575,1672490,GPN
2013-05-08,23.6,23.68,23.52,23.59,939158,GPN
2013-05-09,23.6,23.655,23.44,23.475,713676,GPN
2013-05-10,23.48,23.605,23.335,23.39,986042,GPN
2013-05-13,23.4,23.4,23.125,23.28,1083978,GPN
2013-05-14,23.24,23.69,23.24,23.635,900662,GPN
2013-05-15,23.545,23.675,23.255,23.315,1926530,GPN
2013-05-16,23.26,23.83,23.225,23.38,2076422,GPN
2013-05-17,23.39,23.8425,23.345,23.69,1534638,GPN
2013-05-20,23.61,23.75,23.5675,23.64,1340084,GPN
2013-05-21,23.625,23.865,23.58,23.7,1678580,GPN
2013-05-22,23.685,23.88,23.39,23.49,1505294,GPN
2013-05-23,23.295,23.62,23.24,23.485,2289982,GPN
2013-05-24,23.41,23.555,23.239,23.55,1018148,GPN
2013-05-28,23.755,23.98,23.43,23.44,1065626,GPN
2013-05-29,23.425,24.065,23.3875,24.0,2516750,GPN
2013-05-30,24.03,24.455,24.0,24.35,1855684,GPN
2013-05-31,24.225,24.36,23.935,23.98,1336694,GPN
2013-06-03,23.955,24.09,23.675,24.07,1652548,GPN
2013-06-04,24.045,24.165,23.695,23.81,1717224,GPN
2013-06-05,23.73,23.89,23.555,23.565,1518806,GPN
2013-06-06,23.475,23.575,23.375,23.57,1271076,GPN
2013-06-07,23.74,23.89,23.555,23.625,1509930,GPN
2013-06-10,23.66,24.0,23.564,23.84,1384160,GPN
2013-06-11,23.655,24.0,23.51,23.895,1910014,GPN
2013-06-12,23.965,24.0,23.805,23.85,1220180,GPN
2013-06-13,23.81,24.26,23.5725,24.215,1844162,GPN
2013-06-14,24.255,24.38,24.075,24.08,1255428,GPN
2013-06-17,24.235,24.3,24.125,24.19,1066136,GPN
2013-06-18,24.255,24.47,24.175,24.45,886730,GPN
2013-06-19,24.34,24.375,23.965,23.985,1234300,GPN
2013-06-20,23.78,23.9,23.36,23.36,904592,GPN
2013-06-21,23.5,23.55,22.89,22.935,2998654,GPN
2013-06-24,22.825,23.03,22.42,22.905,1999764,GPN
2013-06-25,23.055,23.135,22.955,23.005,874718,GPN
2013-06-26,23.225,23.31,23.0,23.16,761328,GPN
2013-06-27,23.285,23.555,23.2,23.47,822878,GPN
2013-06-28,23.435,23.445,23.05,23.16,2361562,GPN
2013-07-01,23.25,23.555,23.2125,23.365,1386302,GPN
2013-07-02,23.39,23.555,23.18,23.295,1198126,GPN
2013-07-03,23.295,23.375,23.095,23.23,826332,GPN
2013-07-05,23.385,23.515,23.31,23.505,912534,GPN
2013-07-08,23.62,23.915,23.61,23.77,1432402,GPN
2013-07-09,23.875,23.99,23.795,23.865,1445544,GPN
2013-07-10,23.865,23.985,23.77,23.87,1473662,GPN
2013-07-11,24.07,24.25,23.925,24.04,1285244,GPN
2013-07-12,24.03,24.23,23.945,24.01,977380,GPN
2013-07-15,23.995,24.185,23.955,23.995,867110,GPN
2013-07-16,24.0,24.03,23.855,23.905,932856,GPN
2013-07-17,24.0,24.05,23.8875,23.97,1965006,GPN
2013-07-18,23.975,24.3025,23.94,24.14,1309916,GPN
2013-07-19,24.095,24.25,24.0575,24.17,1399958,GPN
2013-07-22,24.2,24.63,24.175,24.495,1592474,GPN
2013-07-23,24.625,24.875,24.425,24.705,1675664,GPN
2013-07-24,24.82,24.825,24.415,24.47,2658470,GPN
2013-07-25,24.405,24.6,24.29,24.34,2783200,GPN
2013-07-26,22.91,23.325,22.48,23.085,6855358,GPN
2013-07-29,23.02,23.125,22.695,22.945,2563936,GPN
2013-07-30,23.03,23.4675,22.93,23.425,1755184,GPN
2013-07-31,23.52,23.735,23.135,23.155,2056458,GPN
2013-08-01,23.605,24.305,23.58,24.25,3561984,GPN
2013-08-02,24.275,24.48,24.05,24.115,1147944,GPN
2013-08-05,24.045,24.24,24.035,24.18,623186,GPN
2013-08-06,24.135,24.25,24.015,24.23,1025812,GPN
2013-08-07,24.22,24.22,23.785,23.85,1092300,GPN
2013-08-08,23.97,24.155,23.865,23.97,1177006,GPN
2013-08-09,23.945,24.0825,23.83,23.865,544672,GPN
2013-08-12,23.8,23.99,23.725,23.81,637360,GPN
2013-08-13,24.01,24.06,23.65,23.82,1275670,GPN
2013-08-14,23.435,23.995,23.405,23.995,1978446,GPN
2013-08-15,23.73,23.885,23.695,23.86,1317166,GPN
2013-08-16,23.835,24.005,23.785,23.99,1159248,GPN
2013-08-19,23.96,24.075,23.855,23.96,1500628,GPN
2013-08-20,23.93,24.2425,23.77,24.185,1199704,GPN
2013-08-21,24.1,24.305,24.0,24.19,1012726,GPN
2013-08-22,24.175,24.495,24.175,24.445,519896,GPN
2013-08-23,24.495,24.5,24.305,24.48,754016,GPN
2013-08-26,24.5,24.68,24.425,24.505,980176,GPN
2013-08-27,24.325,24.3775,23.965,24.0,673536,GPN
2013-08-28,23.955,24.15,23.885,24.08,537978,GPN
2013-08-29,23.985,24.12,23.92,24.025,1012470,GPN
2013-08-30,24.05,24.05,23.775,23.825,880122,GPN
2013-09-03,24.03,24.04,23.675,23.925,3013860,GPN
2013-09-04,23.955,24.085,23.94,23.975,573724,GPN
2013-09-05,23.925,24.0282,23.855,23.89,912162,GPN
2013-09-06,24.015,24.27,23.84,24.135,760714,GPN
2013-09-09,24.245,24.595,24.245,24.51,738096,GPN
2013-09-10,24.65,24.755,24.595,24.64,746370,GPN
2013-09-11,24.645,24.85,24.595,24.82,631284,GPN
2013-09-12,24.83,24.965,24.665,24.685,516090,GPN
2013-09-13,24.79,24.79,24.525,24.695,597360,GPN
2013-09-16,24.89,25.135,24.8275,24.96,1064418,GPN
2013-09-17,24.96,25.09,24.855,24.965,947300,GPN
2013-09-18,24.885,25.125,24.79,25.095,935060,GPN
2013-09-19,25.155,25.21,24.95,24.96,698844,GPN
2013-09-20,25.095,25.19,24.835,24.99,1841364,GPN
2013-09-23,24.99,25.055,24.715,24.76,910452,GPN
2013-09-24,24.875,25.075,24.685,24.8,711914,GPN
2013-09-25,24.855,25.145,24.755,24.97,1045806,GPN
2013-09-26,25.035,25.2625,24.965,25.21,960286,GPN
2013-09-27,25.21,25.375,25.02,25.245,1667406,GPN
2013-09-30,25.175,25.725,25.06,25.54,2399738,GPN
2013-10-01,25.45,25.725,25.245,25.35,4111118,GPN
2013-10-02,27.13,28.71,27.0,28.245,16312628,GPN
2013-10-03,28.245,28.555,27.9,28.51,3878406,GPN
2013-10-04,28.47,28.55,28.245,28.465,1867530,GPN
2013-10-07,27.975,28.215,27.38,27.415,2888440,GPN
2013-10-08,27.465,27.665,26.615,26.87,2663852,GPN
2013-10-09,27.265,27.285,26.925,27.15,2291948,GPN
2013-10-10,27.4,27.765,27.37,27.59,1579812,GPN
2013-10-11,27.66,27.81,27.475,27.625,979754,GPN
2013-10-14,27.445,27.745,27.371,27.745,1089826,GPN
2013-10-15,27.66,27.735,27.5012,27.675,1495438,GPN
2013-10-16,27.86,28.2,27.79,28.185,1847748,GPN
2013-10-17,28.15,28.1675,27.88,27.975,1030198,GPN
2013-10-18,28.145,28.45,28.0325,28.42,1354398,GPN
2013-10-21,28.47,28.8725,28.405,28.81,1376580,GPN
2013-10-22,28.95,29.61,28.9,29.595,2886968,GPN
2013-10-23,29.385,29.6,29.225,29.48,2143512,GPN
2013-10-24,29.605,29.875,29.345,29.82,2306452,GPN
2013-10-25,29.79,29.86,29.44,29.85,1818776,GPN
2013-10-28,29.885,30.025,29.65,29.905,1587758,GPN
2013-10-29,30.02,30.125,29.705,30.01,2394734,GPN
2013-10-30,29.96,30.14,29.725,29.895,1289308,GPN
2013-10-31,29.795,29.945,29.6175,29.74,1585812,GPN
2013-11-01,29.8,29.925,29.5825,29.85,1206178,GPN
2013-11-04,30.005,30.08,29.885,30.02,1155854,GPN
2013-11-05,29.85,30.13,29.65,29.905,1447638,GPN
2013-11-06,29.97,30.29,29.95,30.26,1175636,GPN
2013-11-07,30.34,30.385,29.958,29.975,1773566,GPN
2013-11-08,29.985,30.42,29.9,30.41,1007046,GPN
2013-11-11,30.32,30.64,30.21,30.525,697684,GPN
2013-11-12,30.46,30.76,30.3825,30.73,1063872,GPN
2013-11-13,30.61,31.155,30.4505,31.15,1646620,GPN
2013-11-14,31.47,31.545,31.11,31.52,2273092,GPN
2013-11-15,31.5,31.76,31.3615,31.745,904600,GPN
2013-11-18,31.94,32.205,31.695,31.855,1463296,GPN
2013-11-19,31.855,31.97,31.55,31.71,1528810,GPN
2013-11-20,31.74,31.91,31.37,31.405,1009750,GPN
2013-11-21,31.52,31.865,31.435,31.755,900280,GPN
2013-11-22,31.83,31.895,31.48,31.5,992488,GPN
2013-11-25,31.63,31.8775,31.485,31.77,1551866,GPN
2013-11-26,31.9,31.9425,31.715,31.735,970928,GPN
2013-11-27,31.75,31.76,31.3225,31.51,1629420,GPN
2013-11-29,31.5,31.7825,31.455,31.525,428324,GPN
2013-12-02,31.56,31.765,31.3,31.335,1185336,GPN
2013-12-03,31.25,31.52,31.25,31.45,1305076,GPN
2013-12-04,31.365,31.57,31.06,31.085,955220,GPN
2013-12-05,31.23,31.37,31.08,31.11,1051656,GPN
2013-12-06,31.35,31.71,31.17,31.685,1071440,GPN
2013-12-09,31.73,31.915,31.73,31.775,1087760,GPN
2013-12-10,31.68,31.8525,31.675,31.75,902394,GPN
2013-12-11,31.75,31.84,31.43,31.6,1116680,GPN
2013-12-12,31.585,31.625,31.275,31.405,1104612,GPN
2013-12-13,31.5,31.61,31.28,31.39,741962,GPN
2013-12-16,31.54,31.595,31.345,31.525,1073028,GPN
2013-12-17,31.575,31.725,31.355,31.68,974088,GPN
2013-12-18,31.19,31.425,30.795,31.38,1844296,GPN
2013-12-19,31.47,31.545,30.61,30.755,1739228,GPN
2013-12-20,30.78,31.775,30.755,31.745,2247876,GPN
2013-12-23,31.755,31.91,31.545,31.8,1164356,GPN
2013-12-24,31.8,31.925,31.725,31.815,606760,GPN
2013-12-26,32.005,32.01,31.785,31.89,1259540,GPN
2013-12-27,32.065,32.075,31.895,31.92,611888,GPN
2013-12-30,31.895,32.335,31.875,32.24,657694,GPN
2013-12-31,32.355,32.565,32.335,32.495,518732,GPN
2014-01-02,32.445,32.745,32.445,32.725,1658578,GPN
2014-01-03,33.17,33.485,32.905,33.31,2058802,GPN
2014-01-06,33.5,33.61,32.635,32.645,2298184,GPN
2014-01-07,32.63,32.85,32.435,32.445,2357630,GPN
2014-01-08,32.38,32.475,32.065,32.205,3408800,GPN
2014-01-09,32.94,34.225,32.885,33.52,7755664,GPN
2014-01-10,33.715,34.275,33.62,34.27,3014998,GPN
2014-01-13,34.375,34.66,34.275,34.555,2890502,GPN
2014-01-14,34.67,35.15,34.56,34.915,1885144,GPN
2014-01-15,34.9,35.16,34.865,34.875,1007174,GPN
2014-01-16,34.65,34.94,34.65,34.72,1046662,GPN
2014-01-17,34.765,34.775,34.505,34.605,892068,GPN
2014-01-21,34.885,34.889,34.34,34.42,1477194,GPN
2014-01-22,34.525,35.0,34.4275,34.925,1315438,GPN
2014-01-23,34.615,34.82,34.365,34.4,1195790,GPN
2014-01-24,34.425,34.425,33.3263,33.455,2492034,GPN
2014-01-27,33.845,33.845,32.9675,33.26,1594062,GPN
2014-01-28,33.44,34.1925,33.425,33.73,1965730,GPN
2014-01-29,33.62,33.86,33.2171,33.375,1140496,GPN
2014-01-30,33.605,33.895,33.48,33.835,1033580,GPN
2014-01-31,33.385,33.55,32.985,33.045,2056450,GPN
2014-02-03,32.99,33.1525,31.57,31.805,2508546,GPN
2014-02-04,31.95,32.15,31.68,32.05,1592304,GPN
2014-02-05,32.0,32.165,31.7201,32.06,1648642,GPN
2014-02-06,32.045,32.5249,32.045,32.49,836168,GPN
2014-02-07,32.545,33.08,32.52,32.98,1132486,GPN
2014-02-10,32.925,33.275,32.8775,33.245,1020318,GPN
2014-02-11,33.25,33.675,33.0975,33.56,1325392,GPN
2014-02-12,33.48,33.655,33.32,33.435,806678,GPN
2014-02-13,33.18,33.637,33.17,33.6,867820,GPN
2014-02-14,33.5,33.52,33.17,33.505,912176,GPN
2014-02-18,33.585,33.655,33.315,33.425,1294436,GPN
2014-02-19,33.365,33.775,33.22,33.605,1372960,GPN
2014-02-20,33.59,33.84,33.375,33.74,1028408,GPN
2014-02-21,33.73,34.46,33.67,34.36,1279756,GPN
2014-02-24,34.35,34.7625,34.23,34.42,1115734,GPN
2014-02-25,34.315,34.67,34.12,34.155,952914,GPN
2014-02-26,34.3,34.425,34.07,34.24,764292,GPN
2014-02-27,34.26,34.93,34.16,34.78,1262118,GPN
2014-02-28,34.82,35.385,34.73,35.165,1337062,GPN
2014-03-03,35.705,35.705,34.785,35.04,1245972,GPN
2014-03-04,35.42,35.745,35.12,35.605,1183028,GPN
2014-03-05,35.695,35.935,35.435,35.81,1076662,GPN
2014-03-06,35.965,36.02,35.625,35.84,1848962,GPN
2014-03-07,35.92,36.415,35.86,36.29,1627128,GPN
2014-03-10,36.345,36.4,36.105,36.225,1296840,GPN
2014-03-11,36.335,36.68,36.03,36.245,916988,GPN
2014-03-12,36.17,36.335,35.96,36.31,933116,GPN
2014-03-13,36.445,36.92,35.42,35.47,1146138,GPN
2014-03-14,35.465,35.93,35.3572,35.45,1306026,GPN
2014-03-17,35.625,35.91,35.525,35.845,809754,GPN
2014-03-18,35.92,36.52,35.776,36.5,880524,GPN
2014-03-19,36.73,36.73,35.98,36.24,966430,GPN
2014-03-20,36.22,36.525,36.105,36.46,765554,GPN
2014-03-21,36.555,36.615,35.985,36.27,2567202,GPN
2014-03-24,36.345,36.645,35.7,35.97,841420,GPN
2014-03-25,36.15,36.3325,35.005,35.035,1750434,GPN
2014-03-26,35.13,35.1415,34.24,34.24,1756726,GPN
2014-03-27,34.465,35.19,33.97,34.935,1937434,GPN
2014-03-28,35.16,35.345,34.8,35.215,1144738,GPN
2014-03-31,35.36,35.745,35.275,35.555,784570,GPN
2014-04-01,35.77,36.155,35.7,36.1,1592180,GPN
2014-04-02,36.335,36.385,35.82,35.93,1368738,GPN
2014-04-03,35.85,36.02,35.49,35.82,1951398,GPN
2014-04-04,35.0,35.125,33.975,34.14,6742472,GPN
2014-04-07,33.925,34.115,32.42,33.185,3498704,GPN
2014-04-08,33.06,33.62,32.63,33.495,2279446,GPN
2014-04-09,33.5,33.75,33.23,33.695,1576616,GPN
2014-04-10,33.645,33.76,33.0,33.2,2057190,GPN
2014-04-11,32.865,33.385,32.6475,32.91,1795406,GPN
2014-04-14,33.07,33.185,32.69,33.065,1866176,GPN
2014-04-15,33.155,33.5549,32.6,33.415,1610668,GPN
2014-04-16,33.695,34.08,33.655,33.925,1369800,GPN
2014-04-17,33.875,34.135,33.855,33.945,1131564,GPN
2014-04-21,33.96,34.005,33.751,33.86,1306200,GPN
2014-04-22,33.905,34.14,33.725,33.895,1780900,GPN
2014-04-23,33.895,33.98,33.345,33.35,1930802,GPN
2014-04-24,33.51,33.54,32.862,33.21,2596622,GPN
2014-04-25,33.075,33.365,32.855,32.86,1506916,GPN
2014-04-28,33.03,33.15,32.43,32.625,1620012,GPN
2014-04-29,32.76,32.87,32.33,32.81,2445888,GPN
2014-04-30,32.77,33.445,32.59,33.415,1360210,GPN
2014-05-01,33.5,33.83,32.98,33.02,1733386,GPN
2014-05-02,33.085,33.595,32.995,33.325,1520986,GPN
2014-05-05,33.115,33.4975,32.87,33.44,1275048,GPN
2014-05-06,33.335,33.7,33.23,33.46,1479090,GPN
2014-05-07,33.475,33.83,33.165,33.81,1314058,GPN
2014-05-08,33.805,34.625,33.795,34.05,1838970,GPN
2014-05-09,33.93,34.465,33.82,34.34,1939688,GPN
2014-05-12,34.32,34.8575,33.95,34.16,2189874,GPN
2014-05-13,33.95,34.01,33.505,33.695,3085950,GPN
2014-05-14,33.73,33.9175,33.45,33.69,1502050,GPN
2014-05-15,33.675,33.92,33.295,33.745,1482028,GPN
2014-05-16,33.78,33.955,33.545,33.92,1684596,GPN
2014-05-19,33.935,34.59,33.895,34.375,1415154,GPN
2014-05-20,34.36,34.45,33.665,33.68,1127466,GPN
2014-05-21,33.87,34.105,33.775,33.8,1527926,GPN
2014-05-22,33.81,34.11,33.605,33.95,1269782,GPN
2014-05-23,34.03,34.56,34.03,34.5,1169360,GPN
2014-05-27,34.695,34.84,34.495,34.64,895908,GPN
2014-05-28,34.72,35.12,34.56,34.925,1204256,GPN
2014-05-29,35.04,35.1425,34.63,34.67,1064550,GPN
2014-05-30,34.63,34.723,34.255,34.28,1269558,GPN
2014-06-02,34.27,34.72,34.2625,34.57,1044592,GPN
2014-06-03,34.39,34.77,34.3575,34.705,1318116,GPN
2014-06-04,34.465,34.765,34.295,34.71,689864,GPN
2014-06-05,34.78,34.87,34.5,34.53,1198602,GPN
2014-06-06,34.7,35.135,34.56,35.07,1505970,GPN
2014-06-09,35.055,35.625,35.0,35.58,1082862,GPN
2014-06-10,35.47,35.71,35.42,35.58,1317748,GPN
2014-06-11,35.435,35.605,35.2855,35.47,744868,GPN
2014-06-12,35.42,35.59,35.1675,35.395,1038774,GPN
2014-06-13,35.605,35.89,35.32,35.765,1266716,GPN
2014-06-16,35.74,35.815,35.2875,35.38,1142332,GPN
2014-06-17,35.21,35.395,35.06,35.255,1645146,GPN
2014-06-18,35.33,35.425,34.915,35.095,1495936,GPN
2014-06-19,35.1,35.51,35.045,35.445,1270268,GPN
2014-06-20,35.53,35.78,35.435,35.72,1864350,GPN
2014-06-23,35.645,35.995,35.43,35.96,905778,GPN
2014-06-24,35.875,36.37,35.7966,35.95,1069014,GPN
2014-06-25,35.83,36.28,35.76,36.105,584632,GPN
2014-06-26,36.075,36.205,35.8,36.025,470804,GPN
2014-06-27,35.935,36.315,35.935,36.26,645240,GPN
2014-06-30,36.245,36.44,36.095,36.425,840416,GPN
2014-07-01,36.47,37.205,36.3775,36.75,1422316,GPN
2014-07-02,36.69,36.895,36.385,36.435,654490,GPN
2014-07-03,36.62,37.01,35.965,36.905,686704,GPN
2014-07-07,36.27,36.74,36.27,36.715,744646,GPN
2014-07-08,36.66,36.66,36.4,36.55,776880,GPN
2014-07-09,36.7,36.85,36.49,36.72,616436,GPN
2014-07-10,36.3,36.7,36.165,36.44,682684,GPN
2014-07-11,36.485,36.605,36.215,36.55,702552,GPN
2014-07-14,36.78,37.15,36.69,36.975,557606,GPN
2014-07-15,36.995,37.23,36.445,36.8,898198,GPN
2014-07-16,36.97,37.12,36.29,36.475,859378,GPN
2014-07-17,35.82,36.44,35.76,36.38,1095934,GPN
2014-07-18,35.82,36.44,35.76,36.38,1095934,GPN
2014-07-21,36.295,36.625,36.15,36.51,707132,GPN
2014-07-22,36.64,37.04,36.5388,36.895,875148,GPN
2014-07-23,36.995,37.055,36.815,36.905,445904,GPN
2014-07-24,37.105,37.105,36.275,36.33,1344074,GPN
2014-07-25,36.13,36.135,35.74,35.885,1248632,GPN
2014-07-28,35.91,35.96,35.4925,35.72,1485750,GPN
2014-07-29,35.695,36.05,35.485,35.865,1865482,GPN
2014-07-30,35.5,35.5,34.425,35.325,3754772,GPN
2014-07-31,35.155,35.3,34.58,34.635,2187518,GPN
2014-08-01,34.51,34.73,34.28,34.635,1756980,GPN
2014-08-04,34.705,34.76,34.465,34.675,1366396,GPN
2014-08-05,34.51,34.61,34.04,34.065,1575052,GPN
2014-08-06,33.765,34.45,33.7644,33.985,1431760,GPN
2014-08-07,34.12,34.12,33.67,34.01,1907180,GPN
2014-08-08,34.045,34.59,34.045,34.48,2594360,GPN
2014-08-11,34.625,35.02,34.6,34.74,973432,GPN
2014-08-12,34.615,34.975,34.455,34.565,786766,GPN
2014-08-13,34.67,35.405,34.67,35.375,2211184,GPN
2014-08-14,35.355,35.61,35.295,35.515,1111448,GPN
2014-08-15,35.635,35.815,35.285,35.485,1264578,GPN
2014-08-18,35.695,35.95,35.525,35.775,644472,GPN
2014-08-19,35.925,36.045,35.865,35.95,681442,GPN
2014-08-20,35.89,36.04,35.55,35.975,748390,GPN
2014-08-21,36.045,36.22,35.875,36.015,636128,GPN
2014-08-22,35.945,36.25,35.87,36.065,535578,GPN
2014-08-25,36.29,36.29,36.065,36.175,496900,GPN
2014-08-26,36.28,36.37,36.105,36.235,446666,GPN
2014-08-27,36.225,36.2375,35.93,36.165,740528,GPN
2014-08-28,36.095,36.195,35.885,36.095,552756,GPN
2014-08-29,36.14,36.455,35.9725,36.36,717862,GPN
2014-09-02,36.36,36.89,36.325,36.425,1445872,GPN
2014-09-03,36.545,36.695,35.855,36.07,1054042,GPN
2014-09-04,36.145,36.3475,35.98,35.98,1137810,GPN
2014-09-05,36.025,36.26,36.0,36.245,391296,GPN
2014-09-08,36.22,36.31,35.93,36.095,392066,GPN
2014-09-09,36.02,36.186,35.4475,35.475,1793222,GPN
2014-09-10,35.405,35.9,35.285,35.83,1048444,GPN
2014-09-11,35.755,35.865,35.495,35.665,886916,GPN
2014-09-12,35.68,35.815,35.26,35.525,997246,GPN
2014-09-15,35.53,35.615,35.26,35.445,1058262,GPN
2014-09-16,35.275,35.94,35.033,35.765,1325590,GPN
2014-09-17,35.74,36.0,35.575,35.7,655388,GPN
2014-09-18,35.83,36.18,35.735,35.905,799854,GPN
2014-09-19,36.125,36.15,35.445,35.52,1965074,GPN
2014-09-22,35.425,35.92,35.235,35.265,787682,GPN
2014-09-23,35.095,35.355,34.73,34.73,924408,GPN
2014-09-24,34.775,34.945,34.695,34.815,1316168,GPN
2014-09-25,34.79,35.02,34.365,34.67,1697458,GPN
2014-09-26,34.81,35.475,34.68,35.305,1502380,GPN
2014-09-29,34.94,35.36,34.9025,35.105,1263266,GPN
2014-09-30,35.195,35.34,34.875,34.94,1888686,GPN
2014-10-01,34.95,35.025,34.3,34.395,2336104,GPN
2014-10-02,36.05,36.8,35.245,36.125,3865346,GPN
2014-10-03,36.455,38.345,36.23,38.16,4146856,GPN
2014-10-06,38.38,39.04,38.31,38.6,3607682,GPN
2014-10-07,38.385,38.42,37.81,37.81,1685738,GPN
2014-10-08,37.82,37.99,37.325,37.865,1975914,GPN
2014-10-09,37.865,38.02,36.97,36.985,1707142,GPN
2014-10-10,37.03,37.405,36.42,36.44,2062534,GPN
2014-10-13,36.49,36.72,35.825,35.84,2170428,GPN
2014-10-14,35.99,36.47,35.88,36.0,2189322,GPN
2014-10-15,35.51,36.335,35.195,35.915,2539514,GPN
2014-10-16,35.345,36.04,35.265,35.915,1852464,GPN
2014-10-17,36.24,36.6375,35.87,36.175,1838602,GPN
2014-10-20,36.075,36.47,36.075,36.455,1105196,GPN
2014-10-21,36.79,37.79,36.615,37.775,1665590,GPN
2014-10-22,38.45,39.092,38.15,38.46,2518590,GPN
2014-10-23,38.845,38.99,38.555,38.68,1023052,GPN
2014-10-24,38.755,39.315,38.735,39.29,848470,GPN
2014-10-27,39.16,39.41,38.8,39.295,1279572,GPN
2014-10-28,39.45,40.06,39.35,40.055,692468,GPN
2014-10-29,40.11,40.335,39.615,39.805,1248020,GPN
2014-10-30,41.96,42.15,41.755,42.135,681774,GPN
2014-10-31,40.445,40.46,40.105,40.25,1484476,GPN
2014-11-03,40.235,40.5,40.165,40.195,1048976,GPN
2014-11-04,40.165,41.425,40.0,41.395,1834608,GPN
2014-11-05,41.625,41.81,41.155,41.16,1701838,GPN
2014-11-06,41.265,41.865,41.125,41.645,1292480,GPN
2014-11-07,41.545,41.62,41.15,41.38,1099774,GPN
2014-11-10,41.485,42.09,41.2849,42.06,1376620,GPN
2014-11-11,41.96,42.15,41.765,42.08,664700,GPN
2014-11-12,41.96,42.15,41.755,42.135,681774,GPN
2014-11-13,42.12,42.17,41.84,42.04,1296242,GPN
2014-11-14,41.945,42.025,41.4125,41.625,964778,GPN
2014-11-17,41.465,41.795,41.315,41.77,669688,GPN
2014-11-18,41.705,41.95,41.6501,41.73,739470,GPN
2014-11-19,41.625,41.665,41.16,41.56,700376,GPN
2014-11-20,41.415,41.915,41.335,41.775,662794,GPN
2014-11-21,42.105,42.27,41.76,41.86,601574,GPN
2014-11-24,42.095,42.725,41.825,42.69,1095540,GPN
2014-11-25,42.81,42.885,42.375,42.535,872408,GPN
2014-11-26,42.595,42.84,42.46,42.84,441668,GPN
2014-11-28,42.9,43.355,42.9,43.18,531944,GPN
2014-12-01,42.935,42.945,41.595,41.66,1678542,GPN
2014-12-02,41.905,42.54,41.56,42.525,814036,GPN
2014-12-03,42.53,42.92,42.295,42.865,655566,GPN
2014-12-04,42.765,42.9125,42.21,42.425,819154,GPN
2014-12-05,42.56,42.715,42.155,42.28,593024,GPN
2014-12-08,42.095,42.51,41.195,41.43,1318292,GPN
2014-12-09,40.975,41.84,40.785,41.755,699370,GPN
2014-12-10,41.73,41.785,40.795,40.855,1238082,GPN
2014-12-11,40.96,41.345,40.79,40.845,798138,GPN
2014-12-12,40.555,40.71,39.575,39.615,1536018,GPN
2014-12-15,39.785,39.975,39.035,39.37,1589234,GPN
2014-12-16,39.135,39.31,38.575,38.635,1170716,GPN
2014-12-17,38.745,39.75,38.6,39.605,1587344,GPN
2014-12-18,40.09,40.62,39.88,40.575,1114382,GPN
2014-12-19,40.51,40.76,40.1,40.65,2050462,GPN
2014-12-22,40.65,41.06,40.65,40.85,926944,GPN
2014-12-23,40.94,41.215,40.6,40.835,645454,GPN
2014-12-24,40.825,41.29,40.7845,40.965,254236,GPN
2014-12-26,41.19,41.235,40.725,40.75,455728,GPN
2014-12-29,40.765,41.09,40.6425,40.855,579272,GPN
2014-12-30,40.745,40.745,40.35,40.485,679004,GPN
2014-12-31,40.675,41.03,40.315,40.365,627274,GPN
2015-01-02,40.63,40.775,40.015,40.325,497654,GPN
2015-01-05,40.17,40.27,39.4701,39.64,1174328,GPN
2015-01-06,39.74,39.926,38.865,39.185,1719882,GPN
2015-01-07,39.405,39.7,39.06,39.645,1795584,GPN
2015-01-08,42.87,43.145,41.905,42.39,3869210,GPN
2015-01-09,42.6,43.025,42.18,42.74,2463968,GPN
2015-01-12,42.96,43.095,42.195,42.35,1209628,GPN
2015-01-13,42.635,43.3,41.78,42.49,1534290,GPN
2015-01-14,41.875,42.7,41.845,42.35,1462928,GPN
2015-01-15,43.3,43.3,41.99,42.34,2359844,GPN
2015-01-16,42.375,43.91,42.165,43.81,1977384,GPN
2015-01-20,43.94,44.25,42.79,43.545,1318846,GPN
2015-01-21,43.505,43.75,43.13,43.31,1089512,GPN
2015-01-22,43.66,44.19,42.82,44.175,1023292,GPN
2015-01-23,44.07,44.4,43.845,44.14,1227832,GPN
2015-01-26,44.0,44.435,43.49,44.43,1061558,GPN
2015-01-27,43.795,44.31,43.625,44.0,1560242,GPN
2015-01-28,44.275,44.415,43.555,43.695,1760726,GPN
2015-01-29,43.655,44.025,43.42,43.975,926420,GPN
2015-01-30,43.915,44.2,43.505,43.655,1606568,GPN
2015-02-02,43.795,44.36,43.14,44.355,1256036,GPN
2015-02-03,44.49,44.995,44.36,44.785,857084,GPN
2015-02-04,44.57,44.935,44.335,44.52,745222,GPN
2015-02-05,44.73,45.435,44.59,45.35,967574,GPN
2015-02-06,45.315,45.47,44.965,45.105,853052,GPN
2015-02-09,44.98,45.17,44.695,44.915,541830,GPN
2015-02-10,45.19,45.21,44.64,45.18,793338,GPN
2015-02-11,45.225,45.445,45.015,45.325,532938,GPN
2015-02-12,45.57,46.215,45.3351,46.09,729200,GPN
2015-02-13,46.14,46.29,45.6,45.93,919466,GPN
2015-02-17,45.87,45.97,45.685,45.85,630858,GPN
2015-02-18,45.67,46.075,45.505,46.07,692668,GPN
2015-02-19,45.995,46.27,45.725,46.105,355380,GPN
2015-02-20,45.925,46.385,45.495,46.355,737056,GPN
2015-02-23,46.355,46.355,45.975,46.115,517628,GPN
2015-02-24,46.07,46.1775,45.835,45.96,978322,GPN
2015-02-25,45.995,46.155,45.885,46.065,745450,GPN
2015-02-26,46.115,46.4,46.075,46.4,796382,GPN
2015-02-27,46.4,46.495,45.9,45.93,746140,GPN
2015-03-02,45.935,46.42,45.765,46.385,747468,GPN
2015-03-03,46.3,46.41,45.805,46.0,661260,GPN
2015-03-04,45.935,46.0725,45.535,46.005,460358,GPN
2015-03-05,46.19,46.43,45.8,46.25,492876,GPN
2015-03-06,46.005,46.12,45.075,45.27,854180,GPN
2015-03-09,45.345,45.521,45.095,45.215,808402,GPN
2015-03-10,44.965,44.985,44.11,44.13,1001400,GPN
2015-03-11,44.0,44.675,43.8374,44.61,1056636,GPN
2015-03-12,44.845,45.295,44.8325,45.225,821044,GPN
2015-03-13,45.1,45.135,44.245,44.575,784426,GPN
2015-03-16,44.785,45.335,44.69,45.295,999994,GPN
2015-03-17,45.2,46.02,45.2,45.86,933108,GPN
2015-03-18,45.725,46.245,45.305,45.995,1235916,GPN
2015-03-19,46.72,46.915,46.075,46.475,1125158,GPN
2015-03-20,46.72,46.981,46.02,46.03,1676934,GPN
2015-03-23,46.03,46.265,45.85,45.865,736008,GPN
2015-03-24,45.765,46.065,45.475,45.55,1293180,GPN
2015-03-25,45.82,45.82,44.735,44.735,1916046,GPN
2015-03-26,44.54,45.05,44.1251,44.93,1714386,GPN
2015-03-27,44.935,45.315,44.7,44.985,941252,GPN
2015-03-30,45.06,45.88,44.947,45.835,1404302,GPN
2015-03-31,45.86,46.105,45.5,45.84,844316,GPN
2015-04-01,45.86,45.96,45.205,45.915,867014,GPN
2015-04-02,45.79,46.305,45.73,45.96,699660,GPN
2015-04-06,45.62,46.605,45.48,46.295,1856914,GPN
2015-04-07,46.405,46.505,45.955,46.115,2124888,GPN
2015-04-08,47.63,49.975,47.5,49.305,4480390,GPN
2015-04-09,49.61,49.905,48.805,49.315,2522960,GPN
2015-04-10,49.825,49.96,49.365,49.84,1566256,GPN
2015-04-13,49.875,50.0,49.05,49.05,1311672,GPN
2015-04-14,49.045,49.52,48.835,49.325,1074336,GPN
2015-04-15,49.505,50.43,49.22,50.03,1828956,GPN
2015-04-16,50.0,50.22,49.691,49.855,1219712,GPN
2015-04-17,49.405,49.8899,49.235,49.875,2331736,GPN
2015-04-20,50.15,50.31,49.97,50.145,1603886,GPN
2015-04-21,50.34,51.0,50.025,50.815,1231858,GPN
2015-04-22,51.0,51.225,50.48,50.935,939790,GPN
2015-04-23,50.89,51.0,50.7488,50.855,671618,GPN
2015-04-24,50.91,51.0,50.475,50.895,705146,GPN
2015-04-27,50.925,51.02,50.435,50.68,551346,GPN
2015-04-28,50.56,50.815,50.01,50.49,1044780,GPN
2015-04-29,50.375,51.15,49.99,50.95,874944,GPN
2015-04-30,50.515,50.925,50.015,50.14,1293882,GPN
2015-05-01,50.44,50.855,50.075,50.535,750796,GPN
2015-05-04,50.55,50.8991,50.41,50.46,718496,GPN
2015-05-05,50.195,50.685,50.125,50.535,1113440,GPN
2015-05-06,50.775,50.945,50.48,50.645,1109870,GPN
2015-05-07,50.53,50.85,50.322,50.68,1009862,GPN
2015-05-08,51.285,51.285,50.775,50.94,1212058,GPN
2015-05-11,51.005,51.29,50.759,51.085,820982,GPN
2015-05-12,50.74,50.915,50.42,50.74,904308,GPN
2015-05-13,50.72,51.38,50.66,51.365,1001468,GPN
2015-05-14,51.89,52.435,51.6,52.28,1378872,GPN
2015-05-15,52.32,52.735,51.995,52.1,1224138,GPN
2015-05-18,51.965,52.76,51.965,52.62,1232824,GPN
2015-05-19,52.75,53.03,52.55,52.69,1333892,GPN
2015-05-20,52.345,52.465,51.78,52.085,1703636,GPN
2015-05-21,51.945,52.875,51.91,52.7,1320874,GPN
2015-05-22,52.5,52.66,52.3,52.55,696258,GPN
2015-05-26,52.36,52.51,51.78,52.175,928714,GPN
2015-05-27,52.155,52.37,51.975,52.2,1157938,GPN
2015-05-28,52.19,52.3325,51.865,52.22,889872,GPN
2015-05-29,52.28,52.2899,51.84,52.19,1300276,GPN
2015-06-01,52.35,52.525,51.845,52.37,1118434,GPN
2015-06-02,52.29,53.102,52.05,52.86,1279276,GPN
2015-06-03,53.23,53.535,52.89,53.335,1310662,GPN
2015-06-04,53.015,53.295,52.355,52.42,697286,GPN
2015-06-05,52.435,53.14,52.06,52.835,838364,GPN
2015-06-08,52.875,53.105,52.09,52.175,772330,GPN
2015-06-09,52.16,52.6148,51.9008,52.48,755174,GPN
2015-06-10,52.635,53.2,52.635,53.105,784598,GPN
2015-06-11,53.245,53.395,52.725,52.92,907108,GPN
2015-06-12,52.57,53.17,52.535,52.56,777948,GPN
2015-06-15,52.085,52.695,51.635,52.5,1147322,GPN
2015-06-16,52.525,53.2499,52.525,53.065,1007706,GPN
2015-06-17,53.325,53.405,52.795,53.105,539998,GPN
2015-06-18,53.185,53.835,52.93,53.685,920144,GPN
2015-06-19,53.68,53.68,53.05,53.1,1110848,GPN
2015-06-22,53.48,53.775,53.295,53.595,517502,GPN
2015-06-23,53.79,53.905,53.18,53.375,604280,GPN
2015-06-24,53.365,53.5399,52.785,52.855,636992,GPN
2015-06-25,52.89,53.055,52.705,52.945,693186,GPN
2015-06-26,53.065,53.28,52.605,52.66,975872,GPN
2015-06-29,52.065,52.525,51.375,51.385,981354,GPN
2015-06-30,51.845,51.91,51.482,51.725,1697808,GPN
2015-07-01,52.235,52.925,52.155,52.545,1124044,GPN
2015-07-02,52.555,52.58,51.885,52.285,670544,GPN
2015-07-06,51.87,52.585,51.7,52.28,596236,GPN
2015-07-07,52.755,52.83,51.835,52.62,1472220,GPN
2015-07-08,52.185,52.435,51.54,51.9,1002070,GPN
2015-07-09,52.685,53.125,52.24,52.255,706258,GPN
2015-07-10,52.66,53.055,52.38,52.975,581990,GPN
2015-07-13,53.3,53.39,52.615,53.225,597558,GPN
2015-07-14,53.26,53.4492,53.0508,53.245,414556,GPN
2015-07-15,53.22,53.525,52.965,53.2,509552,GPN
2015-07-16,53.615,54.095,53.205,53.77,1045602,GPN
2015-07-17,53.77,53.87,53.035,53.29,562134,GPN
2015-07-20,53.385,54.54,53.005,54.0,1596942,GPN
2015-07-21,54.0,54.225,53.265,53.42,627100,GPN
2015-07-22,53.325,53.99,53.075,53.21,895500,GPN
2015-07-23,53.15,53.375,52.565,52.69,755258,GPN
2015-07-24,52.7,52.92,51.95,52.23,917072,GPN
2015-07-27,51.825,52.265,51.0725,51.085,1621196,GPN
2015-07-28,51.86,55.4,51.06,54.955,3883708,GPN
2015-07-29,55.105,57.16,55.0825,55.855,3327214,GPN
2015-07-30,55.665,56.1,55.33,55.92,1669088,GPN
2015-07-31,56.3,56.475,55.64,56.045,1850814,GPN
2015-08-03,56.05,56.53,55.75,56.135,1168610,GPN
2015-08-04,56.195,56.825,56.03,56.25,851960,GPN
2015-08-05,56.67,57.275,56.485,56.655,1087608,GPN
2015-08-06,56.825,57.07,55.95,56.26,984808,GPN
2015-08-07,56.185,56.49,55.94,56.37,719604,GPN
2015-08-10,56.76,57.5125,56.745,57.345,850724,GPN
2015-08-11,56.625,57.185,56.54,57.04,705810,GPN
2015-08-12,56.765,57.58,55.99,57.29,712964,GPN
2015-08-13,57.34,58.05,57.035,58.0,964440,GPN
2015-08-14,57.85,58.64,57.475,58.475,1155396,GPN
2015-08-17,58.16,58.7875,57.75,58.61,654836,GPN
2015-08-18,58.62,59.15,58.51,58.81,1168376,GPN
2015-08-19,58.435,59.295,58.14,58.955,786110,GPN
2015-08-20,58.365,58.625,57.975,58.125,1036068,GPN
2015-08-21,57.34,57.635,55.96,55.965,1786980,GPN
2015-08-24,53.155,54.995,50.695,52.95,2252418,GPN
2015-08-25,54.955,54.995,52.945,53.02,1545152,GPN
2015-08-26,54.35,54.735,52.91,54.56,1157276,GPN
2015-08-27,55.13,56.27,54.875,55.995,689696,GPN
2015-08-28,55.745,56.715,55.405,56.235,755576,GPN
2015-08-31,56.015,56.2475,55.535,55.695,709646,GPN
2015-09-01,54.48,55.05,54.03,54.18,729192,GPN
2015-09-02,55.0,55.24,54.235,55.24,633814,GPN
2015-09-03,55.57,56.21,55.3451,55.5,778654,GPN
2015-09-04,54.96,55.485,54.741,55.145,720222,GPN
2015-09-08,56.25,56.86,55.67,56.715,882972,GPN
2015-09-09,57.235,57.41,55.96,56.07,831896,GPN
2015-09-10,55.9,57.09,55.541,56.465,761186,GPN
2015-09-11,56.155,57.055,55.825,57.04,664488,GPN
2015-09-14,57.025,57.22,56.265,56.3,1011152,GPN
2015-09-15,56.745,57.465,56.14,57.21,746588,GPN
2015-09-16,57.185,57.42,56.72,57.255,837952,GPN
2015-09-17,57.375,57.925,57.16,57.315,840046,GPN
2015-09-18,56.685,57.365,56.65,56.87,1702254,GPN
2015-09-21,57.395,58.364,57.3,58.12,1016706,GPN
2015-09-22,57.485,58.105,57.255,58.03,1162252,GPN
2015-09-23,58.265,59.015,57.955,58.64,773248,GPN
2015-09-24,58.03,58.345,57.25,57.755,1033178,GPN
2015-09-25,58.28,58.86,57.55,57.87,743508,GPN
2015-09-28,57.675,57.82,55.75,56.0,1184018,GPN
2015-09-29,56.12,57.045,55.885,56.975,1399372,GPN
2015-09-30,57.34,57.95,56.46,57.365,1111382,GPN
2015-10-01,57.98,58.34,56.98,58.27,1499022,GPN
2015-10-02,57.82,59.225,56.98,59.225,1316110,GPN
2015-10-05,60.0,60.145,58.375,58.45,2030812,GPN
2015-10-06,58.41,58.55,57.26,57.685,2174856,GPN
2015-10-07,62.25,64.405,61.125,64.1,4551480,GPN
2015-10-08,64.55,66.325,64.3275,66.225,3499520,GPN
2015-10-09,66.05,66.585,65.4245,66.51,2030070,GPN
2015-10-12,66.46,67.68,66.085,66.87,2040880,GPN
2015-10-13,66.625,67.375,64.605,64.835,2920150,GPN
2015-10-14,64.995,65.445,62.96,63.46,3516296,GPN
2015-10-15,63.805,64.93,63.225,64.875,2190742,GPN
2015-10-16,64.87,65.51,64.815,65.43,1256364,GPN
2015-10-19,65.22,66.725,65.025,66.635,2596268,GPN
2015-10-20,66.465,66.695,65.125,65.42,2389170,GPN
2015-10-21,65.92,66.31,64.81,65.615,2204798,GPN
2015-10-22,65.82,67.015,65.585,66.81,2053418,GPN
2015-10-23,67.415,67.4849,66.33,66.97,1339204,GPN
2015-10-26,67.085,67.085,66.29,66.445,1236908,GPN
2015-10-27,66.27,66.435,64.665,65.49,2157418,GPN
2015-10-28,65.985,68.93,65.635,68.72,3125164,GPN
2015-10-29,68.45,69.69,68.145,68.215,1798670,GPN
2015-10-30,68.17,68.835,67.9801,68.205,1166468,GPN
2015-11-02,68.125,68.305,67.36,68.115,1199252,GPN
2015-11-03,67.95,67.97,66.87,67.56,988809,GPN
2015-11-04,67.5,68.54,67.17,68.07,895129,GPN
2015-11-05,67.94,68.69,67.56,68.6,820634,GPN
2015-11-06,68.36,69.94,68.16,69.94,1089024,GPN
2015-11-09,69.3,69.83,68.33,69.25,1444224,GPN
2015-11-10,68.85,69.5488,68.65,69.0,1595393,GPN
2015-11-11,69.12,70.0,68.58,69.7,1137173,GPN
2015-11-12,69.43,69.51,68.6,68.89,1063424,GPN
2015-11-13,68.6,69.81,68.07,69.03,1332381,GPN
2015-11-16,68.75,69.22,68.18,69.15,860061,GPN
2015-11-17,69.25,70.65,69.23,70.08,1160969,GPN
2015-11-18,70.33,70.95,69.585,70.9,1282922,GPN
2015-11-19,70.94,71.64,70.75,71.27,1220250,GPN
2015-11-20,71.64,71.93,71.09,71.26,1067748,GPN
2015-11-23,71.38,72.905,71.36,72.66,1298790,GPN
2015-11-24,72.45,72.84,71.77,72.25,1374092,GPN
2015-11-25,72.37,72.58,72.1,72.44,790177,GPN
2015-11-27,72.21,72.725,71.48,72.29,697442,GPN
2015-11-30,72.55,72.89,70.79,70.85,6490938,GPN
2015-12-01,71.07,72.05,70.53,71.09,1559213,GPN
2015-12-02,71.0,71.91,70.7,71.67,1172476,GPN
2015-12-03,72.08,72.12,68.977,69.34,1556715,GPN
2015-12-04,69.35,70.48,68.98,70.39,1007103,GPN
2015-12-07,70.45,70.63,69.11,69.76,891883,GPN
2015-12-08,69.15,70.7,69.01,70.32,864854,GPN
2015-12-09,69.82,70.57,69.28,69.63,1140322,GPN
2015-12-10,69.76,74.64,69.29,71.45,4018625,GPN
2015-12-11,70.8,71.13,69.15,69.69,2380681,GPN
2015-12-14,69.82,71.48,69.57,70.33,1650072,GPN
2015-12-15,71.01,71.86,70.58,71.42,1392445,GPN
2015-12-16,65.05,66.95,63.0,65.69,12820351,GPN
2015-12-17,66.0,66.36,63.86,64.18,4173245,GPN
2015-12-18,63.955,64.72,63.11,63.8,5840822,GPN
2015-12-21,64.0,64.65,62.71,63.88,2003680,GPN
2015-12-22,64.25,64.7,63.8,64.36,1734633,GPN
2015-12-23,64.95,65.79,64.69,65.62,1079629,GPN
2015-12-24,65.31,65.71,65.03,65.5,609579,GPN
2015-12-28,65.31,65.66,64.68,65.59,1118741,GPN
2015-12-29,65.89,66.7,65.89,66.52,955672,GPN
2015-12-30,66.24,66.48,65.19,65.26,1048245,GPN
2015-12-31,65.16,65.57,64.33,64.51,1361747,GPN
2016-01-04,63.51,63.72,61.97,62.58,2681572,GPN
2016-01-05,63.05,63.68,62.78,63.55,2400636,GPN
2016-01-06,62.81,64.08,62.3356,63.75,2911308,GPN
2016-01-07,62.48,63.34,61.06,61.36,2342902,GPN
2016-01-08,61.87,62.59,60.02,60.18,1870750,GPN
2016-01-11,60.27,60.98,57.73,58.52,2906506,GPN
2016-01-12,59.12,59.16,57.01,58.52,3306692,GPN
2016-01-13,58.68,58.89,56.09,56.4,3665845,GPN
2016-01-14,56.52,57.96,55.94,57.36,1955359,GPN
2016-01-15,56.12,57.16,55.57,57.1,3345622,GPN
2016-01-19,57.65,58.49,57.05,57.32,2621678,GPN
2016-01-20,56.14,58.36,54.79,58.03,3481267,GPN
2016-01-21,58.04,58.74,57.04,57.29,2451736,GPN
2016-01-22,58.03,59.04,57.78,58.86,1882834,GPN
2016-01-25,58.79,59.18,57.55,57.66,2309244,GPN
2016-01-26,57.73,58.91,57.0601,58.66,2498669,GPN
2016-01-27,58.13,58.32,55.77,56.55,2719978,GPN
2016-01-28,57.02,57.4099,55.54,55.85,1862763,GPN
2016-01-29,56.15,58.97,55.86,58.95,2532525,GPN
2016-02-01,58.48,60.03,58.23,59.62,1888809,GPN
2016-02-02,58.77,58.77,56.26,56.55,1963848,GPN
2016-02-03,57.01,58.0,56.05,57.33,1970151,GPN
2016-02-04,57.09,57.9,56.86,57.69,1055741,GPN
2016-02-05,57.65,57.69,55.58,55.76,1276052,GPN
2016-02-08,54.81,54.81,51.29,52.54,2274644,GPN
2016-02-09,51.62,53.88,51.62,52.47,1800789,GPN
2016-02-10,52.8,54.78,52.8,54.48,2673116,GPN
2016-02-11,53.19,55.44,52.74,54.9,2132484,GPN
2016-02-12,55.65,56.86,54.86,56.8,1962274,GPN
2016-02-16,57.29,58.24,56.64,58.1,1391513,GPN
2016-02-17,58.75,59.22,57.89,59.19,1654691,GPN
2016-02-18,59.54,59.5899,57.98,58.01,1574782,GPN
2016-02-19,57.96,59.25,57.305,59.16,1564899,GPN
2016-02-22,59.64,61.65,59.64,61.46,1466393,GPN
2016-02-23,61.05,61.7299,60.49,60.58,1264694,GPN
2016-02-24,59.98,62.07,59.74,61.89,1086099,GPN
2016-02-25,62.21,62.99,61.8,62.38,967713,GPN
2016-02-26,62.54,62.79,61.17,61.6,1031912,GPN
2016-02-29,61.38,62.16,60.72,60.95,1415790,GPN
2016-03-01,61.28,62.73,60.75,62.71,1019240,GPN
2016-03-02,62.74,62.75,61.61,62.22,869985,GPN
2016-03-03,61.95,62.99,61.355,62.96,991664,GPN
2016-03-04,62.86,63.48,62.23,63.26,1375480,GPN
2016-03-07,62.94,63.0,60.11,60.53,2221987,GPN
2016-03-08,60.11,60.35,58.92,58.93,2560940,GPN
2016-03-09,59.04,59.3799,58.57,59.27,1153389,GPN
2016-03-10,59.64,60.36,59.28,59.83,1400238,GPN
2016-03-11,60.28,61.01,59.87,60.16,1216665,GPN
2016-03-14,59.9,60.22,58.86,58.93,1550566,GPN
2016-03-15,58.66,59.6,58.34,58.47,1967804,GPN
2016-03-16,58.2,59.3,58.11,59.08,1392039,GPN
2016-03-17,59.2,59.94,58.87,59.9,1551027,GPN
2016-03-18,59.01,59.75,58.83,59.35,1734076,GPN
2016-03-21,59.38,60.1,59.24,59.48,1098893,GPN
2016-03-22,58.94,59.98,58.54,59.62,1547818,GPN
2016-03-23,59.57,60.45,59.04,59.67,1940678,GPN
2016-03-24,59.23,60.2,58.7,60.17,1368216,GPN
2016-03-28,60.19,60.55,59.55,60.09,1009243,GPN
2016-03-29,60.14,64.42,60.02,62.96,3429496,GPN
2016-03-30,63.02,63.35,62.15,62.78,1203217,GPN
2016-03-31,62.78,65.55,62.78,65.3,2422054,GPN
2016-04-01,64.53,65.17,63.99,65.15,1353216,GPN
2016-04-04,65.34,65.76,64.5,64.77,1729666,GPN
2016-04-05,64.42,65.91,64.21,65.15,1878634,GPN
2016-04-06,67.28,71.67,67.28,70.86,4605326,GPN
2016-04-07,70.86,72.93,70.65,71.74,3256806,GPN
2016-04-08,71.89,72.4899,71.4,72.2,1493454,GPN
2016-04-11,72.92,74.02,72.12,72.29,2059290,GPN
2016-04-12,72.36,72.6275,71.27,71.81,2693917,GPN
2016-04-13,72.07,75.8,71.94,75.68,2966857,GPN
2016-04-14,75.75,76.19,75.137,75.3,2630266,GPN
2016-04-15,75.37,76.0,75.06,75.69,1584227,GPN
2016-04-18,75.81,77.15,75.72,76.92,1719055,GPN
2016-04-19,77.47,77.53,75.88,76.6,2079566,GPN
2016-04-20,77.2,77.25,75.57,76.0,4520468,GPN
2016-04-21,75.85,75.85,73.825,74.27,2818527,GPN
2016-04-22,74.27,74.4,72.93,73.29,36730004,GPN
2016-04-25,74.01,74.31,73.1101,73.29,2359589,GPN
2016-04-26,73.4,73.93,72.58,73.19,2328937,GPN
2016-04-27,73.51,75.95,73.21,74.75,2841021,GPN
2016-04-28,74.84,74.86,72.57,72.81,1525930,GPN
2016-04-29,72.65,73.08,71.67,72.18,2355872,GPN
2016-05-02,72.76,73.27,72.19,73.26,1485512,GPN
2016-05-03,72.53,73.4,72.23,73.06,1718935,GPN
2016-05-04,72.43,73.12,72.37,72.63,1599083,GPN
2016-05-05,72.86,72.98,71.88,72.31,1296230,GPN
2016-05-06,72.11,72.87,71.715,72.86,1429416,GPN
2016-05-09,72.56,73.25,72.03,73.04,1433051,GPN
2016-05-10,73.2,74.57,72.92,74.31,1538689,GPN
2016-05-11,74.08,74.585,73.79,74.07,1340067,GPN
2016-05-12,74.28,74.83,73.67,74.37,1297190,GPN
2016-05-13,74.24,75.12,73.98,74.24,1260631,GPN
2016-05-16,74.09,74.85,74.0,74.35,1080383,GPN
2016-05-17,74.06,74.345,73.6,74.15,1625243,GPN
2016-05-18,74.07,74.74,73.57,74.28,1037161,GPN
2016-05-19,73.84,74.36,72.88,74.2,986246,GPN
2016-05-20,74.88,75.62,74.39,74.95,902749,GPN
2016-05-23,74.92,75.58,74.259,74.9,886516,GPN
2016-05-24,75.39,77.34,75.37,77.22,1846365,GPN
2016-05-25,77.28,77.35,76.15,76.26,1372718,GPN
2016-05-26,76.3,76.75,76.07,76.37,642100,GPN
2016-05-27,76.22,77.265,76.19,77.11,718377,GPN
2016-05-31,77.37,78.3,76.47,77.69,1878342,GPN
2016-06-01,77.29,77.75,76.945,77.71,1411938,GPN
2016-06-02,77.6,78.92,77.35,78.92,1479891,GPN
2016-06-03,78.39,78.59,75.61,76.06,2566088,GPN
2016-06-06,76.46,77.24,76.3,77.15,1541868,GPN
2016-06-07,77.21,77.45,76.76,76.94,1023602,GPN
2016-06-08,76.81,76.94,75.79,76.32,1738052,GPN
2016-06-09,76.08,77.02,75.7,76.6,693460,GPN
2016-06-10,75.82,75.98,74.55,74.74,1083449,GPN
2016-06-13,74.0,74.65,73.49,73.78,1583123,GPN
2016-06-14,73.68,73.87,72.95,73.74,1104070,GPN
2016-06-15,73.98,74.43,73.5,74.06,1489192,GPN
2016-06-16,73.57,74.64,73.14,74.54,1062647,GPN
2016-06-17,74.55,74.55,73.36,73.99,1141010,GPN
2016-06-20,75.02,75.85,74.5,75.1,1114174,GPN
2016-06-21,75.22,75.54,74.58,74.88,967269,GPN
2016-06-22,75.13,75.39,74.22,74.26,1110814,GPN
2016-06-23,74.96,75.95,74.62,75.89,1002770,GPN
2016-06-24,73.03,73.07,70.2,70.27,2952634,GPN
2016-06-27,69.39,69.57,67.04,67.48,3280760,GPN
2016-06-28,68.27,70.04,68.01,69.76,1840511,GPN
2016-06-29,70.37,71.11,70.088,70.84,1175062,GPN
2016-06-30,71.31,71.6,70.81,71.38,1572407,GPN
2016-07-01,71.51,72.24,70.7,71.74,946572,GPN
2016-07-05,71.3,72.08,70.74,71.86,1668883,GPN
2016-07-06,71.37,72.16,71.21,72.06,1099068,GPN
2016-07-07,71.76,72.5,71.55,71.8,955704,GPN
2016-07-08,72.46,73.64,72.15,73.54,1013422,GPN
2016-07-11,73.81,75.24,73.81,74.8,1495839,GPN
2016-07-12,75.27,75.81,74.96,75.44,1195236,GPN
2016-07-13,75.8,76.0,75.25,75.68,925932,GPN
2016-07-14,76.23,76.84,76.0,76.48,861960,GPN
2016-07-15,76.87,77.3,76.38,76.72,816897,GPN
2016-07-18,76.55,76.87,76.264,76.76,682642,GPN
2016-07-19,76.31,77.18,76.2,76.77,602752,GPN
2016-07-20,77.37,78.16,76.94,77.92,768439,GPN
2016-07-21,77.79,77.95,76.8504,77.21,665400,GPN
2016-07-22,77.6,77.95,77.06,77.81,563407,GPN
2016-07-25,77.66,78.33,77.45,78.32,1075868,GPN
2016-07-26,78.13,79.25,77.86,79.23,1298898,GPN
2016-07-27,79.47,79.93,78.01,78.43,2115829,GPN
2016-07-28,77.95,78.68,74.4,78.19,2681295,GPN
2016-07-29,78.06,78.11,74.63,74.66,2679387,GPN
2016-08-01,74.68,75.1,73.32,73.71,1962830,GPN
2016-08-02,73.32,73.45,71.19,71.5,2717745,GPN
2016-08-03,71.36,73.3,70.78,73.16,1840734,GPN
2016-08-04,73.16,74.2,73.16,73.56,1378262,GPN
2016-08-05,73.86,75.12,73.705,74.54,1411243,GPN
2016-08-08,74.6,75.18,73.74,73.94,980316,GPN
2016-08-09,74.09,75.95,73.895,74.9,2048666,GPN
2016-08-10,74.77,75.23,74.32,74.71,924662,GPN
2016-08-11,75.03,75.78,74.58,74.85,993836,GPN
2016-08-12,74.65,75.06,74.34,74.69,572341,GPN
2016-08-15,74.68,75.02,74.41,74.94,850919,GPN
2016-08-16,74.49,74.77,73.49,73.53,966586,GPN
2016-08-17,73.71,74.41,73.59,74.22,1072362,GPN
2016-08-18,74.26,74.64,74.13,74.16,927493,GPN
2016-08-19,73.76,74.84,73.59,74.75,1048491,GPN
2016-08-22,74.69,75.5,74.45,75.42,1096444,GPN
2016-08-23,75.84,76.38,75.76,76.25,1095956,GPN
2016-08-24,76.09,76.57,75.2,75.5,793110,GPN
2016-08-25,75.37,76.655,75.26,76.61,973697,GPN
2016-08-26,76.7,77.36,75.64,76.14,1030254,GPN
2016-08-29,76.11,76.71,75.855,75.92,958322,GPN
2016-08-30,76.06,76.46,75.69,76.45,913438,GPN
2016-08-31,76.28,76.32,75.185,75.95,1051723,GPN
2016-09-01,76.17,77.48,75.83,76.82,1562074,GPN
2016-09-02,77.2,77.934,75.815,76.32,1550133,GPN
2016-09-06,76.3,76.87,75.75,76.71,1420599,GPN
2016-09-07,76.37,76.66,76.03,76.43,1705724,GPN
2016-09-08,76.2,76.56,75.83,76.27,1701972,GPN
2016-09-09,75.77,76.02,73.62,73.62,1556835,GPN
2016-09-12,72.94,74.85,72.83,74.59,1311996,GPN
2016-09-13,73.62,73.87,72.47,73.18,1509706,GPN
2016-09-14,73.22,74.29,73.02,73.52,1000722,GPN
2016-09-15,74.95,76.38,74.76,76.05,1817671,GPN
2016-09-16,75.7,75.71,74.11,74.3,2662885,GPN
2016-09-19,75.0,75.586,74.09,74.44,894390,GPN
2016-09-20,74.91,75.08,74.17,74.43,749903,GPN
2016-09-21,75.14,76.41,74.99,76.33,1053473,GPN
2016-09-22,76.9,76.9,75.65,76.05,838247,GPN
2016-09-23,75.97,76.18,75.42,75.42,663155,GPN
2016-09-26,74.93,76.04,74.7,75.62,950154,GPN
2016-09-27,75.72,76.21,75.32,76.08,675511,GPN
2016-09-28,76.06,76.85,75.41,76.78,540857,GPN
2016-09-29,76.7,77.05,75.94,76.09,804324,GPN
2016-09-30,76.43,77.14,75.915,76.76,1329614,GPN
2016-10-03,76.4,77.335,76.38,77.12,1008405,GPN
2016-10-04,77.18,77.68,76.15,76.44,1813808,GPN
2016-10-05,78.51,79.24,76.55,79.04,2975203,GPN
2016-10-06,78.92,79.09,77.49,78.98,1406236,GPN
2016-10-07,78.98,79.0,75.18,76.01,2157756,GPN
2016-10-10,76.16,77.08,75.49,75.6,1242734,GPN
2016-10-11,75.6,75.6,73.12,73.7,1598302,GPN
2016-10-12,73.65,74.17,73.06,73.81,1082127,GPN
2016-10-13,73.22,73.677,72.14,73.35,919536,GPN
2016-10-14,73.83,74.4,73.01,73.04,927066,GPN
2016-10-17,72.84,73.47,72.84,73.01,684291,GPN
2016-10-18,73.95,74.69,73.41,74.21,766415,GPN
2016-10-19,74.25,74.52,74.15,74.37,652835,GPN
2016-10-20,74.26,74.44,73.51,73.59,888343,GPN
2016-10-21,73.03,73.12,72.53,72.88,933825,GPN
2016-10-24,73.45,74.26,73.41,74.06,886467,GPN
2016-10-25,73.88,73.95,72.78,73.27,645569,GPN
2016-10-26,72.89,74.755,72.89,73.66,850801,GPN
2016-10-27,73.91,74.33,72.39,72.47,703702,GPN
2016-10-28,72.58,73.72,72.3701,72.59,953017,GPN
2016-10-31,72.9,73.15,72.28,72.52,847428,GPN
2016-11-01,72.88,73.175,71.05,71.75,1137638,GPN
2016-11-02,71.55,71.79,70.55,70.63,924986,GPN
2016-11-03,70.91,70.91,70.2,70.48,741930,GPN
2016-11-04,71.25,71.89,70.595,70.81,1129225,GPN
2016-11-07,72.09,72.12,71.32,71.82,1044935,GPN
2016-11-08,71.5,72.91,71.08,72.63,969035,GPN
2016-11-09,70.43,72.95,70.43,72.81,1104843,GPN
2016-11-10,73.22,73.58,70.14,70.93,1750920,GPN
2016-11-11,70.79,71.01,69.41,69.49,1643359,GPN
2016-11-14,69.74,69.99,66.24,66.57,3170042,GPN
2016-11-15,65.3,69.01,64.63,68.05,3117411,GPN
2016-11-16,67.99,70.05,67.95,69.94,1912068,GPN
2016-11-17,70.33,70.485,69.18,69.76,1119458,GPN
2016-11-18,69.93,70.84,69.65,70.71,1235957,GPN
2016-11-21,70.94,72.06,70.785,71.99,1126834,GPN
2016-11-22,71.97,72.24,70.76,71.72,876497,GPN
2016-11-23,71.46,72.14,71.09,72.09,869081,GPN
2016-11-25,71.93,72.17,71.84,72.09,227914,GPN
2016-11-28,72.14,72.34,71.44,71.54,1110746,GPN
2016-11-29,71.6,71.78,70.45,70.59,1119282,GPN
2016-11-30,70.96,71.11,68.55,68.55,1452191,GPN
2016-12-01,68.9,68.94,65.91,66.42,2428714,GPN
2016-12-02,66.39,68.25,66.08,68.13,1684632,GPN
2016-12-05,68.53,70.05,68.53,69.73,1686522,GPN
2016-12-06,70.13,70.31,69.22,69.9,1416560,GPN
2016-12-07,70.2,70.98,69.28,70.87,1064390,GPN
2016-12-08,70.78,71.86,70.14,71.78,962318,GPN
2016-12-09,71.67,72.24,71.46,72.19,1174530,GPN
2016-12-12,71.71,72.62,71.02,71.24,1095972,GPN
2016-12-13,71.51,72.4899,71.51,71.85,1045738,GPN
2016-12-14,71.85,72.17,71.18,71.46,1102073,GPN
2016-12-15,71.22,72.09,70.595,70.63,1085341,GPN
2016-12-16,70.92,70.92,69.97,70.29,1741857,GPN
2016-12-19,70.47,71.4,70.47,70.78,958086,GPN
2016-12-20,71.37,71.63,70.92,71.42,1097579,GPN
2016-12-21,71.54,71.71,70.48,70.87,931461,GPN
2016-12-22,70.77,70.77,69.77,70.03,705191,GPN
2016-12-23,70.2,70.42,69.91,70.3,600927,GPN
2016-12-27,70.49,70.84,70.22,70.73,496705,GPN
2016-12-28,70.72,70.85,69.33,69.67,894415,GPN
2016-12-29,69.8,69.95,69.17,69.82,1022324,GPN
2016-12-30,69.9,69.93,68.98,69.41,941145,GPN
2017-01-03,69.98,70.95,69.04,70.5,1640316,GPN
2017-01-04,70.69,73.13,70.44,73.13,1769728,GPN
2017-01-05,72.77,73.94,72.77,73.42,1741394,GPN
2017-01-06,73.55,74.61,73.22,74.45,1581759,GPN
2017-01-09,78.4,80.88,78.06,79.79,3860222,GPN
2017-01-10,80.26,80.45,77.86,77.88,2196731,GPN
2017-01-11,77.33,78.41,77.21,78.23,1330386,GPN
2017-01-12,77.81,77.96,76.72,77.6,1660258,GPN
2017-01-13,77.47,78.075,77.24,77.74,1104723,GPN
2017-01-17,77.35,78.13,77.18,78.04,1204644,GPN
2017-01-18,78.28,79.359,78.14,78.62,1759755,GPN
2017-01-19,79.16,79.62,78.75,79.39,2011880,GPN
2017-01-20,79.47,79.84,78.76,79.08,1443011,GPN
2017-01-23,78.87,79.07,77.81,78.39,1192616,GPN
2017-01-24,78.39,79.1,78.24,79.03,953891,GPN
2017-01-25,79.28,79.54,77.965,78.28,1260327,GPN
2017-01-26,77.7,78.032,76.71,76.8,1292707,GPN
2017-01-27,77.58,77.98,76.86,77.44,1222922,GPN
2017-01-30,77.1,77.89,75.88,77.81,1287628,GPN
2017-01-31,77.71,77.71,76.65,77.28,790482,GPN
2017-02-01,77.59,77.85,76.44,77.05,1188644,GPN
2017-02-02,76.63,77.0999,76.03,76.72,1062590,GPN
2017-02-03,77.29,79.29,77.14,78.6,2023552,GPN
2017-02-06,78.05,78.4986,77.62,78.18,931449,GPN
2017-02-07,78.13,79.38,77.85,78.7,1376188,GPN
2017-02-08,78.54,79.78,78.06,79.07,1002529,GPN
2017-02-09,79.0,79.33,78.11,78.62,1103478,GPN
2017-02-10,78.47,78.99,78.25,78.47,947608,GPN
2017-02-13,78.83,78.905,78.22,78.22,767731,GPN
2017-02-14,78.15,79.3,77.97,79.21,858097,GPN
2017-02-15,78.8,79.03,78.35,78.96,647138,GPN
2017-02-16,78.9,79.03,77.51,77.67,821990,GPN
2017-02-17,77.6,77.97,76.88,77.95,1752237,GPN
2017-02-21,78.03,79.075,78.03,78.85,903326,GPN
2017-02-22,78.78,79.3,78.29,78.7,920934,GPN
2017-02-23,79.09,79.09,77.6,78.21,1291531,GPN
2017-02-24,77.98,78.97,77.38,78.97,1145785,GPN
2017-02-27,79.21,80.0,79.13,79.9,1463900,GPN
2017-02-28,79.6,80.42,79.15,79.69,1982851,GPN
2017-03-01,80.42,81.0,79.32,79.45,2212690,GPN
2017-03-02,79.22,79.27,78.07,78.27,1257690,GPN
2017-03-03,78.33,80.96,78.2617,80.61,2220672,GPN
2017-03-06,80.36,80.51,79.18,80.21,1364222,GPN
2017-03-07,80.08,81.56,79.91,80.89,1773814,GPN
2017-03-08,80.9,81.26,80.23,80.27,1165037,GPN
2017-03-09,80.29,80.65,79.19,79.67,937054,GPN
2017-03-10,79.75,80.275,78.79,79.14,1306907,GPN
2017-03-13,79.05,79.78,78.88,79.67,734283,GPN
2017-03-14,79.63,80.0,78.8,79.07,597419,GPN
2017-03-15,79.33,79.33,78.15,78.73,1400705,GPN
2017-03-16,78.84,79.71,78.54,79.7,1018911,GPN
2017-03-17,79.93,80.27,79.62,80.03,1107413,GPN
2017-03-20,80.03,80.03,79.25,79.38,867511,GPN
2017-03-21,79.78,79.83,78.17,78.25,997057,GPN
2017-03-22,78.29,79.33,78.21,79.07,597743,GPN
2017-03-23,78.82,79.84,78.59,78.94,1014489,GPN
2017-03-24,79.26,79.47,78.27,78.42,1567884,GPN
2017-03-27,77.71,78.39,77.31,78.12,1366311,GPN
2017-03-28,78.11,79.11,77.68,78.75,1079754,GPN
2017-03-29,78.75,79.19,78.47,78.83,859119,GPN
2017-03-30,80.06,81.63,79.31,80.7,2143327,GPN
2017-03-31,80.1,81.1,80.09,80.68,1357944,GPN
2017-04-03,80.86,80.93,79.09,79.33,1404429,GPN
2017-04-04,78.95,79.32,78.01,78.35,1299958,GPN
2017-04-05,78.41,78.9,77.56,77.75,864396,GPN
2017-04-06,77.67,78.4,77.49,78.09,687226,GPN
2017-04-07,77.99,78.47,77.73,77.93,626892,GPN
2017-04-10,77.8,78.34,77.46,77.5,756557,GPN
2017-04-11,77.5,77.69,76.6,77.69,926164,GPN
2017-04-12,77.76,77.97,76.47,77.51,703838,GPN
2017-04-13,77.19,78.38,77.03,77.54,1064969,GPN
2017-04-17,77.64,78.6,77.64,78.58,700130,GPN
2017-04-18,78.21,79.07,78.17,79.0,692829,GPN
2017-04-19,78.97,79.53,78.77,78.95,832972,GPN
2017-04-20,79.26,81.08,78.81,80.99,1658138,GPN
2017-04-21,80.99,81.71,80.27,80.86,1603569,GPN
2017-04-24,81.57,81.89,80.98,81.39,1172502,GPN
2017-04-25,81.55,82.37,81.18,81.98,1282817,GPN
2017-04-26,81.98,82.01,81.055,81.42,923456,GPN
2017-04-27,81.41,82.12,81.23,81.97,1071233,GPN
2017-04-28,81.71,82.24,80.79,81.76,1777565,GPN
2017-05-01,81.9,82.03,81.43,81.5,1107796,GPN
2017-05-02,81.55,81.99,81.0,81.72,898960,GPN
2017-05-03,81.33,81.57,80.01,81.1,1891609,GPN
2017-05-04,84.79,86.22,84.29,86.14,3042133,GPN
2017-05-05,86.62,86.62,85.745,86.07,1728495,GPN
2017-05-08,86.34,86.93,86.12,86.54,1155117,GPN
2017-05-09,86.63,87.55,86.44,87.27,1591358,GPN
2017-05-10,87.26,88.17,87.13,87.79,1188868,GPN
2017-05-11,87.27,88.3,86.99,88.25,853088,GPN
2017-05-12,88.07,88.25,87.5,87.74,935166,GPN
2017-05-15,87.72,89.83,87.68,89.44,1229970,GPN
2017-05-16,89.78,89.98,89.09,89.36,986041,GPN
2017-05-17,88.7,89.07,88.07,88.1,1329618,GPN
2017-05-18,88.09,89.38,87.68,88.77,1014600,GPN
2017-05-19,89.29,90.31,89.02,90.04,1006465,GPN
2017-05-22,90.31,91.78,90.21,91.73,926924,GPN
2017-05-23,91.95,92.18,90.955,91.21,1477936,GPN
2017-05-24,91.23,92.64,90.95,92.51,1038138,GPN
2017-05-25,93.0,93.05,92.32,92.37,1062052,GPN
2017-05-26,92.19,92.68,91.76,91.85,1068672,GPN
2017-05-30,91.82,92.26,91.58,91.98,845145,GPN
2017-05-31,92.21,92.38,91.34,91.61,1419529,GPN
2017-06-01,91.96,93.31,91.96,93.31,1252435,GPN
2017-06-02,93.28,93.31,92.135,92.39,1227091,GPN
2017-06-05,92.65,92.93,91.65,91.72,1529372,GPN
2017-06-06,91.64,93.52,91.16,92.24,1171016,GPN
2017-06-07,92.28,92.92,91.96,92.25,859924,GPN
2017-06-08,92.01,92.1729,90.39,91.08,1056400,GPN
2017-06-09,91.14,91.155,88.391,89.1,1719679,GPN
2017-06-12,88.66,90.1,87.3,89.5,1392383,GPN
2017-06-13,90.0,91.44,89.9999,90.8,926448,GPN
2017-06-14,91.01,91.18,89.83,90.4,698618,GPN
2017-06-15,89.38,90.7,88.63,90.34,839791,GPN
2017-06-16,90.31,90.31,89.18,89.55,1159186,GPN
2017-06-19,89.91,90.73,89.38,89.75,679516,GPN
2017-06-20,89.47,90.57,89.05,89.11,616727,GPN
2017-06-21,89.28,90.07,88.95,89.61,862818,GPN
2017-06-22,89.71,90.85,89.1,90.48,914857,GPN
2017-06-23,90.86,91.42,90.1101,91.26,1175950,GPN
2017-06-26,91.32,91.89,90.11,90.25,515220,GPN
2017-06-27,90.08,90.62,89.41,89.86,793109,GPN
2017-06-28,90.51,91.97,89.59,91.88,1066161,GPN
2017-06-29,91.63,91.83,89.66,90.41,971553,GPN
2017-06-30,91.02,91.24,90.32,90.32,665163,GPN
2017-07-03,90.86,90.88,89.78,90.05,476459,GPN
2017-07-05,90.1,90.665,89.43,89.88,947245,GPN
2017-07-06,89.25,89.25,88.05,88.41,963428,GPN
2017-07-07,88.77,89.58,88.41,88.99,864656,GPN
2017-07-10,88.75,89.36,87.99,88.65,1331041,GPN
2017-07-11,88.48,88.74,87.8601,88.31,1173137,GPN
2017-07-12,88.81,90.24,88.81,90.19,748235,GPN
2017-07-13,90.52,90.89,89.98,90.68,727160,GPN
2017-07-14,90.89,91.91,90.31,91.86,840765,GPN
2017-07-17,92.13,92.17,89.41,91.37,1427874,GPN
2017-07-18,90.94,91.74,90.44,91.71,870365,GPN
2017-07-19,92.08,92.98,91.72,92.8,933708,GPN
2017-07-20,92.78,93.87,92.52,93.61,1166038,GPN
2017-07-21,93.63,94.3199,93.389,93.78,894026,GPN
2017-07-24,93.85,95.0,93.535,94.8,766930,GPN
2017-07-25,95.05,95.59,94.57,95.01,836992,GPN
2017-07-26,95.05,95.44,94.585,95.3,662799,GPN
2017-07-27,95.49,95.68,93.78,94.62,861908,GPN
2017-07-28,94.16,95.1,93.951,94.52,600059,GPN
2017-07-31,94.93,95.36,94.16,94.37,798575,GPN
2017-08-01,95.0,95.53,94.41,95.51,1007935,GPN
2017-08-02,95.41,95.72,94.34,95.41,1298914,GPN
2017-08-03,94.45,95.42,92.82,95.15,2136436,GPN
2017-08-04,95.73,97.99,95.3,97.72,2128728,GPN
2017-08-07,97.57,97.94,96.67,96.76,2060242,GPN
2017-08-08,96.31,97.52,96.15,96.95,1130320,GPN
2017-08-09,97.0,97.17,95.96,96.02,1482369,GPN
2017-08-10,95.83,96.21,93.5,93.64,1305551,GPN
2017-08-11,93.59,94.37,93.21,93.31,930324,GPN
2017-08-14,94.2,94.94,94.08,94.48,922348,GPN
2017-08-15,94.57,95.0,94.32,94.32,787302,GPN
2017-08-16,94.43,94.89,94.21,94.6,789161,GPN
2017-08-17,94.42,95.05,93.63,93.67,606826,GPN
2017-08-18,93.74,94.27,93.45,93.76,773087,GPN
2017-08-21,93.69,94.61,93.56,94.57,857678,GPN
2017-08-22,94.74,95.95,94.62,95.85,583912,GPN
2017-08-23,95.49,95.84,94.29,94.58,659621,GPN
2017-08-24,94.74,94.97,94.05,94.26,464316,GPN
2017-08-25,94.37,94.72,93.051,93.35,669249,GPN
2017-08-28,93.65,94.01,93.3,93.87,562869,GPN
2017-08-29,93.22,94.21,92.9019,93.99,493388,GPN
2017-08-30,93.94,94.6,93.56,94.52,565803,GPN
2017-08-31,95.0,95.69,94.52,95.49,692465,GPN
2017-09-01,95.79,96.12,95.2197,95.52,390113,GPN
2017-09-05,95.14,95.75,94.39,94.85,655382,GPN
2017-09-06,95.15,95.405,94.66,94.77,631520,GPN
2017-09-07,94.85,96.16,94.54,95.99,649364,GPN
2017-09-08,95.87,96.14,94.6542,95.09,1047840,GPN
2017-09-11,95.58,96.915,94.71,96.5,924407,GPN
2017-09-12,97.0,98.14,96.78,98.08,1176140,GPN
2017-09-13,98.0,98.1,97.15,97.38,887300,GPN
2017-09-14,97.07,97.83,96.72,97.03,1089167,GPN
2017-09-15,97.0,97.8,96.85,97.56,1334096,GPN
2017-09-18,97.7,97.86,96.69,96.99,1108025,GPN
2017-09-19,97.17,97.17,96.07,96.08,842213,GPN
2017-09-20,96.17,96.6,95.12,95.62,1056303,GPN
2017-09-21,95.56,96.55,95.35,96.34,683542,GPN
2017-09-22,96.53,97.19,95.15,95.82,810317,GPN
2017-09-25,95.66,95.88,93.94,94.2,1572028,GPN
2017-09-26,94.33,94.95,93.631,94.35,1334762,GPN
2017-09-27,94.83,95.56,94.4,94.48,1208896,GPN
2017-09-28,94.19,94.53,92.97,93.94,1179306,GPN
2017-09-29,93.92,95.06,93.62,95.03,835678,GPN
2017-10-02,95.21,96.21,95.005,96.13,1054105,GPN
2017-10-03,96.32,97.81,96.1,96.62,1133363,GPN
2017-10-04,96.87,96.87,95.75,96.42,1015295,GPN
2017-10-05,96.39,97.29,95.88,96.79,779260,GPN
2017-10-06,96.47,97.215,96.27,96.95,629537,GPN
2017-10-09,96.96,99.15,96.77,98.15,865965,GPN
2017-10-10,98.63,100.34,98.09,98.52,1622526,GPN
2017-10-11,98.61,99.61,98.36,99.07,1030071,GPN
2017-10-12,98.97,99.91,98.65,99.06,723497,GPN
2017-10-13,99.4,100.11,99.05,99.64,579472,GPN
2017-10-16,99.89,100.2,99.02,99.34,727412,GPN
2017-10-17,99.3,99.31,97.52,97.68,901954,GPN
2017-10-18,97.69,98.13,96.76,96.87,968274,GPN
2017-10-19,96.25,96.8654,96.05,96.81,923083,GPN
2017-10-20,97.06,97.37,96.49,97.17,928116,GPN
2017-10-23,97.5,97.87,97.155,97.44,1236378,GPN
2017-10-24,97.97,98.01,97.42,97.74,549126,GPN
2017-10-25,97.76,99.56,97.76,99.56,800404,GPN
2017-10-26,99.76,100.58,99.26,100.4,1796716,GPN
2017-10-27,100.8,101.59,99.89,101.57,1116324,GPN
2017-10-30,101.34,101.99,101.01,101.88,738101,GPN
2017-10-31,102.01,104.0,101.4,103.95,1720292,GPN
2017-11-01,104.39,104.47,102.13,102.55,1055552,GPN
2017-11-02,102.5,102.85,101.71,102.81,687774,GPN
2017-11-03,103.63,104.07,103.03,103.61,1103218,GPN
2017-11-06,103.77,104.83,103.6194,104.27,1097516,GPN
2017-11-07,104.4,104.4,103.13,103.9,1253047,GPN
2017-11-08,103.11,103.75,100.04,101.65,2263410,GPN
2017-11-09,101.3,101.33,97.9,99.32,1781645,GPN
2017-11-10,99.13,99.96,98.17,98.85,1142860,GPN
2017-11-13,98.32,99.685,98.32,99.6,1367074,GPN
2017-11-14,99.45,101.49,99.14,101.34,1072172,GPN
2017-11-15,101.01,101.3,99.03,99.39,1131869,GPN
2017-11-16,99.84,101.12,99.7,100.22,862589,GPN
2017-11-17,99.83,100.165,99.41,100.03,623234,GPN
2017-11-20,100.48,101.5552,100.2,101.08,696054,GPN
2017-11-21,101.52,103.21,101.19,103.21,1017435,GPN
2017-11-22,103.17,103.37,102.09,102.43,659497,GPN
2017-11-24,102.61,103.51,102.47,103.47,266019,GPN
2017-11-27,103.78,104.19,102.74,103.89,686347,GPN
2017-11-28,104.35,104.9,103.4303,103.55,838236,GPN
2017-11-29,103.67,103.67,98.89,98.96,1837349,GPN
2017-11-30,99.46,100.75,98.73,100.56,1725694,GPN
2017-12-01,100.46,101.01,98.32,100.75,1093707,GPN
2017-12-04,101.25,101.49,95.32,95.96,2119253,GPN
2017-12-05,95.96,97.67,95.37,96.63,1328567,GPN
2017-12-06,96.65,98.48,96.34,97.19,1630742,GPN
2017-12-07,97.46,99.57,97.46,99.19,709782,GPN
2017-12-08,99.39,99.845,99.0,99.37,639007,GPN
2017-12-11,99.18,100.51,98.82,100.22,866231,GPN
2017-12-12,99.66,100.73,99.65,100.14,892820,GPN
2017-12-13,100.43,101.37,99.07,99.36,1049833,GPN
2017-12-14,99.85,100.17,99.32,99.54,1269885,GPN
2017-12-15,99.87,101.45,99.6,100.83,2747251,GPN
2017-12-18,102.2,102.265,100.64,101.36,1003716,GPN
2017-12-19,101.38,102.89,100.86,102.72,1218007,GPN
2017-12-20,103.08,103.385,101.63,101.72,734217,GPN
2017-12-21,101.06,102.23,99.82,100.37,1119040,GPN
2017-12-22,100.26,100.64,99.96,100.36,548734,GPN
2017-12-26,100.06,101.01,99.57,100.73,440802,GPN
2017-12-27,101.02,101.02,99.75,100.33,1077759,GPN
2017-12-28,100.35,100.41,99.605,100.32,948161,GPN
2017-12-29,100.6,100.75,99.98,100.24,844418,GPN
2018-01-02,100.69,100.95,98.82,99.56,1150420,GPN
2018-01-03,100.03,102.57,99.79,101.71,1221598,GPN
2018-01-04,102.32,103.75,102.215,103.65,1121874,GPN
2018-01-05,103.85,104.25,102.99,103.56,1001729,GPN
2018-01-08,103.55,104.83,103.08,104.18,577055,GPN
2018-01-09,105.36,106.52,104.63,104.81,1353435,GPN
2018-01-10,104.47,104.47,103.01,103.57,1222986,GPN
2018-01-11,103.73,104.19,102.76,104.0,658275,GPN
2018-01-12,104.55,104.55,102.96,103.26,843457,GPN
2018-01-16,103.62,105.41,103.52,104.6,1553288,GPN
2018-01-17,105.0,106.17,104.71,105.8,804918,GPN
2018-01-18,106.05,106.78,105.231,106.18,642029,GPN
2018-01-19,106.88,108.06,104.65,108.01,1077177,GPN
2018-01-22,107.74,109.16,107.265,109.1,875418,GPN
2018-01-23,109.17,110.0,108.67,109.89,1216075,GPN
2018-01-24,110.24,112.27,110.16,112.17,1325386,GPN
2018-01-25,112.67,113.11,111.94,112.2,846320,GPN
2018-01-26,112.49,113.26,111.95,113.26,682045,GPN
2018-01-29,112.88,113.26,111.91,112.42,792499,GPN
2018-01-30,111.51,112.64,110.52,111.38,717440,GPN
2018-01-31,111.79,112.9,111.17,111.78,941578,GPN
2018-02-01,111.67,112.215,110.69,111.59,964985,GPN
2018-02-02,110.94,110.94,108.6,108.72,1053201,GPN
2018-02-05,108.04,109.41,104.73,104.98,1013183,GPN
2018-02-06,103.3,106.34,101.591,106.01,1256877,GPN
2018-02-07,105.43,108.06,105.43,106.32,770089,GPN
2013-02-08,32.3,32.475,31.91,32.23,4121547,GPS
2013-02-11,32.26,32.91,32.2,32.58,4320130,GPS
2013-02-12,32.54,32.72,32.03,32.11,5116911,GPS
2013-02-13,32.17,32.42,31.79,31.84,4169568,GPS
2013-02-14,31.72,31.82,31.19,31.36,5448912,GPS
2013-02-15,31.34,33.8,31.29,32.88,17841835,GPS
2013-02-19,32.83,32.9,32.04,32.64,6060998,GPS
2013-02-20,32.7,32.92,32.26,32.29,3583818,GPS
2013-02-21,32.12,32.26,31.7,32.05,4115460,GPS
2013-02-22,32.08,32.09,31.435,31.96,4086700,GPS
2013-02-25,32.1,32.18,31.22,31.22,4714823,GPS
2013-02-26,31.39,31.99,31.28,31.79,4805999,GPS
2013-02-27,31.87,32.63,31.61,32.51,4157313,GPS
2013-02-28,32.46,33.355,32.35,32.92,6534119,GPS
2013-03-01,33.7,34.29,32.91,33.87,8480274,GPS
2013-03-04,33.63,34.16,33.431,33.65,4711794,GPS
2013-03-05,33.86,34.455,33.79,34.38,4102244,GPS
2013-03-06,34.26,34.76,34.25,34.46,4113088,GPS
2013-03-07,34.44,36.0,34.27,35.87,10266840,GPS
2013-03-08,36.0,36.42,35.439,36.23,4848636,GPS
2013-03-11,36.18,36.435,36.09,36.38,4338142,GPS
2013-03-12,36.41,36.73,36.08,36.53,5781681,GPS
2013-03-13,36.42,36.8,36.42,36.65,3834321,GPS
2013-03-14,36.76,36.84,36.45,36.57,2965440,GPS
2013-03-15,36.41,36.7,36.1,36.39,4884532,GPS
2013-03-18,35.8,36.87,35.8,36.45,4596403,GPS
2013-03-19,36.37,36.72,35.49,35.85,4409213,GPS
2013-03-20,36.13,36.25,35.64,35.96,2496493,GPS
2013-03-21,35.78,35.99,35.18,35.42,3236008,GPS
2013-03-22,35.6,35.81,35.45,35.66,2072372,GPS
2013-03-25,35.75,36.2,35.67,35.99,3905791,GPS
2013-03-26,35.94,36.08,34.86,35.03,6395179,GPS
2013-03-27,34.88,35.38,34.71,35.27,3974473,GPS
2013-03-28,35.25,35.48,35.01,35.4,2460688,GPS
2013-04-01,35.33,35.69,35.1,35.2,2094831,GPS
2013-04-02,35.59,35.96,35.17,35.74,3321966,GPS
2013-04-03,35.86,36.41,35.75,36.04,3393584,GPS
2013-04-04,36.05,36.66,35.87,36.65,4180293,GPS
2013-04-05,36.1,36.67,35.8,36.65,3826749,GPS
2013-04-08,36.65,36.93,36.19,36.85,3497352,GPS
2013-04-09,37.0,37.0,36.46,36.74,2522933,GPS
2013-04-10,36.86,37.307,36.78,37.19,3236814,GPS
2013-04-11,37.31,38.0,37.26,37.9,5140007,GPS
2013-04-12,37.66,38.23,37.6,38.18,4555858,GPS
2013-04-15,37.91,38.17,36.92,36.93,3325374,GPS
2013-04-16,37.36,37.89,37.07,37.78,3723063,GPS
2013-04-17,37.55,37.79,36.84,37.1,2706461,GPS
2013-04-18,37.31,37.7,36.76,37.2,4329026,GPS
2013-04-19,37.26,37.47,36.92,37.0,3996360,GPS
2013-04-22,37.11,37.17,36.23,36.66,3676406,GPS
2013-04-23,36.93,37.14,36.14,36.77,3603662,GPS
2013-04-24,36.86,37.1399,36.44,36.87,2994547,GPS
2013-04-25,37.05,37.59,36.96,37.43,4136874,GPS
2013-04-26,37.49,37.66,37.19,37.49,2342321,GPS
2013-04-29,37.59,37.79,37.41,37.51,3978136,GPS
2013-04-30,37.51,38.01,37.09,37.99,5048734,GPS
2013-05-01,37.94,38.18,37.57,37.57,3092802,GPS
2013-05-02,37.57,38.0039,37.56,37.97,2022424,GPS
2013-05-03,38.3,39.13,38.24,38.81,2930252,GPS
2013-05-06,38.71,39.09,38.31,38.45,3062954,GPS
2013-05-07,38.72,39.06,38.28,39.04,4202292,GPS
2013-05-08,39.03,39.2,38.67,38.76,3925800,GPS
2013-05-09,38.8,39.29,38.51,38.81,3749816,GPS
2013-05-10,40.1,41.43,39.9,40.99,9928611,GPS
2013-05-13,40.79,40.93,40.085,40.29,4740265,GPS
2013-05-14,40.19,40.925,40.01,40.88,4338719,GPS
2013-05-15,41.27,41.49,40.71,41.02,4367565,GPS
2013-05-16,40.9,41.21,40.435,40.59,3251514,GPS
2013-05-17,40.47,40.97,40.24,40.96,4154358,GPS
2013-05-20,40.83,41.25,40.82,41.06,2361802,GPS
2013-05-21,41.15,41.86,41.02,41.67,3559398,GPS
2013-05-22,41.56,41.815,40.85,41.04,3792204,GPS
2013-05-23,40.92,41.57,40.51,41.36,3883115,GPS
2013-05-24,40.11,40.94,40.09,40.64,3777566,GPS
2013-05-28,40.93,41.07,40.41,40.52,2580045,GPS
2013-05-29,40.18,40.27,39.24,39.37,5506915,GPS
2013-05-30,39.42,40.22,39.41,39.99,3387701,GPS
2013-05-31,40.01,41.305,39.96,40.55,3912553,GPS
2013-06-03,40.55,40.6,39.96,40.55,3637660,GPS
2013-06-04,40.49,41.07,40.39,40.93,3686313,GPS
2013-06-05,40.73,40.99,40.2,40.25,2720080,GPS
2013-06-06,40.26,41.015,39.99,40.98,3465201,GPS
2013-06-07,41.75,42.4,41.33,42.09,6423311,GPS
2013-06-10,42.18,42.4,41.44,41.57,2862466,GPS
2013-06-11,41.26,41.36,40.88,41.04,2664122,GPS
2013-06-12,41.33,41.56,40.36,40.63,2553136,GPS
2013-06-13,40.66,41.47,40.62,41.39,4720055,GPS
2013-06-14,41.4,41.63,40.98,41.48,3655449,GPS
2013-06-17,41.86,42.35,41.65,41.78,4196283,GPS
2013-06-18,41.89,42.39,41.79,42.34,2252821,GPS
2013-06-19,42.13,42.45,41.71,41.74,2679282,GPS
2013-06-20,41.46,41.66,40.63,40.74,2806634,GPS
2013-06-21,41.11,41.63,40.915,41.32,5461355,GPS
2013-06-24,40.89,41.11,40.0025,40.37,3144032,GPS
2013-06-25,40.75,41.23,40.44,41.06,2706146,GPS
2013-06-26,41.46,41.79,41.29,41.62,2456550,GPS
2013-06-27,42.01,42.21,41.78,41.95,2961168,GPS
2013-06-28,41.85,42.17,41.62,41.73,3477538,GPS
2013-07-01,41.94,43.04,41.94,42.8,4118416,GPS
2013-07-02,42.8,43.355,42.525,42.87,3342628,GPS
2013-07-03,42.54,43.085,42.31,42.89,1717217,GPS
2013-07-05,43.1,43.39,42.77,43.3,1581014,GPS
2013-07-08,43.3,43.83,43.3,43.65,2347309,GPS
2013-07-09,43.91,44.1,43.67,43.94,3115817,GPS
2013-07-10,43.94,44.25,43.68,44.1,2769317,GPS
2013-07-11,44.66,44.955,44.62,44.76,4665993,GPS
2013-07-12,45.02,45.37,44.821,45.1,4385946,GPS
2013-07-15,44.45,45.04,44.37,44.87,1960143,GPS
2013-07-16,45.05,45.22,44.56,44.67,2090425,GPS
2013-07-17,44.9,45.17,44.56,44.71,1445301,GPS
2013-07-18,44.71,45.22,44.6,45.09,1971978,GPS
2013-07-19,45.11,45.25,44.8,45.03,1677110,GPS
2013-07-22,45.08,45.175,44.53,45.07,1292765,GPS
2013-07-23,45.13,45.16,44.59,44.87,1599233,GPS
2013-07-24,45.08,45.09,44.54,44.81,2126568,GPS
2013-07-25,44.71,45.65,44.62,45.63,3429962,GPS
2013-07-26,45.38,45.53,45.08,45.48,2321120,GPS
2013-07-29,45.25,45.92,45.24,45.85,2494930,GPS
2013-07-30,45.95,46.35,45.87,46.11,1692735,GPS
2013-07-31,46.22,46.42,45.74,45.9,2532001,GPS
2013-08-01,46.38,46.5057,46.15,46.32,2659641,GPS
2013-08-02,46.3,46.56,46.05,46.48,2185075,GPS
2013-08-05,46.45,46.53,46.052,46.28,1958626,GPS
2013-08-06,45.78,45.94,44.83,45.52,4144410,GPS
2013-08-07,45.33,45.35,44.46,44.9,4364611,GPS
2013-08-08,45.25,46.36,45.17,45.52,4179675,GPS
2013-08-09,44.71,44.86,42.82,44.1,10273360,GPS
2013-08-12,43.91,44.56,43.66,44.46,2940983,GPS
2013-08-13,44.56,44.78,44.18,44.69,1996848,GPS
2013-08-14,44.34,44.6,43.98,44.23,2699385,GPS
2013-08-15,44.03,44.15,43.37,43.51,2293073,GPS
2013-08-16,43.41,43.68,43.071,43.12,2123342,GPS
2013-08-19,43.04,43.25,42.435,42.59,3359999,GPS
2013-08-20,42.99,43.67,42.47,43.31,2995055,GPS
2013-08-21,43.17,43.23,42.47,42.68,2559918,GPS
2013-08-22,42.07,42.43,41.2,42.01,5902699,GPS
2013-08-23,42.25,42.85,41.44,41.97,6232705,GPS
2013-08-26,41.88,42.14,41.37,41.43,3730979,GPS
2013-08-27,41.0,41.38,40.38,40.49,4224397,GPS
2013-08-28,40.4,40.89,40.35,40.49,4212396,GPS
2013-08-29,40.43,40.87,40.33,40.71,3653026,GPS
2013-08-30,40.77,40.88,40.345,40.44,2223154,GPS
2013-09-03,40.75,41.1296,40.54,40.72,6149453,GPS
2013-09-04,40.66,41.12,40.62,40.81,3921334,GPS
2013-09-05,40.83,41.18,40.64,40.65,3754301,GPS
2013-09-06,40.82,40.82,39.94,40.39,4379149,GPS
2013-09-09,40.48,41.31,40.41,41.14,3375948,GPS
2013-09-10,41.3,41.345,40.86,41.34,4878496,GPS
2013-09-11,41.34,41.58,41.17,41.48,2675663,GPS
2013-09-12,41.48,41.55,41.02,41.23,2839666,GPS
2013-09-13,41.32,41.7,41.17,41.64,3253424,GPS
2013-09-16,42.11,42.11,41.6,41.81,3044837,GPS
2013-09-17,41.8,42.3,41.8,42.09,2342324,GPS
2013-09-18,42.2,42.41,41.4801,42.31,2926101,GPS
2013-09-19,42.37,42.66,41.96,42.08,3555246,GPS
2013-09-20,42.0,42.1,41.18,41.55,5589825,GPS
2013-09-23,41.24,41.46,40.87,41.19,2546534,GPS
2013-09-24,41.25,41.28,40.84,41.03,2445175,GPS
2013-09-25,41.07,41.1299,40.33,40.5,3619799,GPS
2013-09-26,40.56,41.18,40.47,40.67,3288538,GPS
2013-09-27,40.46,40.78,40.26,40.67,2624944,GPS
2013-09-30,40.17,40.74,39.9,40.28,3315540,GPS
2013-10-01,40.27,40.55,40.16,40.4,2448183,GPS
2013-10-02,40.23,40.99,40.23,40.86,3515330,GPS
2013-10-03,40.61,40.8,40.2,40.26,4246527,GPS
2013-10-04,40.25,40.76,40.12,40.51,2808121,GPS
2013-10-07,40.15,40.19,39.59,39.71,4190314,GPS
2013-10-08,39.63,39.75,39.02,39.21,5821796,GPS
2013-10-09,39.24,39.8,39.1,39.48,4955545,GPS
2013-10-10,40.08,40.18,39.17,39.68,7193708,GPS
2013-10-11,37.05,37.25,36.45,36.83,17694635,GPS
2013-10-14,36.69,37.07,36.68,36.92,5870099,GPS
2013-10-15,36.84,36.9825,36.2,36.79,5885603,GPS
2013-10-16,36.92,37.195,36.68,37.07,5735663,GPS
2013-10-17,36.95,37.07,36.8,36.98,4177512,GPS
2013-10-18,37.19,37.39,36.85,37.22,4236221,GPS
2013-10-21,37.11,37.21,36.6501,36.93,4259013,GPS
2013-10-22,36.71,36.87,36.13,36.83,9420223,GPS
2013-10-23,36.8,37.03,36.61,36.93,4223527,GPS
2013-10-24,37.0,37.19,36.81,37.06,5745655,GPS
2013-10-25,37.08,37.11,36.21,36.66,5000068,GPS
2013-10-28,36.59,37.12,36.425,36.72,4567811,GPS
2013-10-29,36.95,37.67,36.92,37.64,4913370,GPS
2013-10-30,37.67,37.85,37.3,37.66,4156364,GPS
2013-10-31,37.5,37.6,36.98,36.99,4327382,GPS
2013-11-01,37.0,37.11,36.445,36.78,4390290,GPS
2013-11-04,36.43,37.25,36.39,37.23,4853249,GPS
2013-11-05,37.35,37.68,36.9,37.54,4825975,GPS
2013-11-06,37.63,38.085,37.25,38.02,4434202,GPS
2013-11-07,38.13,38.85,37.72,37.75,7062007,GPS
2013-11-08,40.25,41.435,40.02,41.43,11925923,GPS
2013-11-11,41.27,41.51,41.03,41.2,4620765,GPS
2013-11-12,41.03,41.19,40.655,40.87,3771927,GPS
2013-11-13,40.8,41.48,40.67,41.36,4125184,GPS
2013-11-14,41.34,42.145,41.1,42.05,3703349,GPS
2013-11-15,42.2,42.2366,41.59,42.15,3186899,GPS
2013-11-18,42.21,42.45,41.86,41.94,3210823,GPS
2013-11-19,41.79,42.11,41.34,41.72,3526125,GPS
2013-11-20,41.78,41.91,41.22,41.24,2990730,GPS
2013-11-21,41.25,41.97,40.74,41.86,4028146,GPS
2013-11-22,41.49,41.68,40.36,41.31,7502664,GPS
2013-11-25,41.44,41.7,41.025,41.03,4514722,GPS
2013-11-26,41.13,41.74,41.07,41.18,4478098,GPS
2013-11-27,40.9,41.138,40.3056,40.77,4379987,GPS
2013-11-29,40.95,41.37,40.9,40.97,1642296,GPS
2013-12-02,41.27,42.33,41.24,41.58,5676963,GPS
2013-12-03,41.31,41.62,40.82,41.11,5199853,GPS
2013-12-04,40.61,41.045,40.26,40.9,8189025,GPS
2013-12-05,40.88,40.88,40.13,40.24,5114688,GPS
2013-12-06,40.08,40.2,38.83,39.46,7083890,GPS
2013-12-09,39.59,39.795,39.26,39.59,3495540,GPS
2013-12-10,39.27,39.27,38.52,38.72,4980653,GPS
2013-12-11,38.84,39.0,38.27,38.32,5135293,GPS
2013-12-12,38.41,38.89,38.26,38.38,5949362,GPS
2013-12-13,38.57,38.79,38.42,38.49,3597796,GPS
2013-12-16,38.51,38.8,38.49,38.69,4189506,GPS
2013-12-17,38.81,38.85,38.23,38.25,3369897,GPS
2013-12-18,38.37,38.77,38.01,38.58,5232902,GPS
2013-12-19,38.48,38.7,38.18,38.29,2883021,GPS
2013-12-20,38.39,39.0,38.3,38.57,6260101,GPS
2013-12-23,38.74,38.83,38.37,38.57,2904163,GPS
2013-12-24,38.79,38.99,38.56,38.61,1093691,GPS
2013-12-26,38.67,39.14,38.64,38.97,2413308,GPS
2013-12-27,38.95,39.2,38.6,38.62,1952612,GPS
2013-12-30,38.72,39.19,38.48,39.02,2563404,GPS
2013-12-31,39.02,39.16,38.6381,39.08,2878988,GPS
2014-01-02,39.09,39.63,38.66,38.72,4785190,GPS
2014-01-03,38.86,39.75,38.73,39.52,4437018,GPS
2014-01-06,39.39,39.625,38.8,39.05,4514229,GPS
2014-01-07,39.13,39.995,39.09,39.34,6686217,GPS
2014-01-08,39.26,39.33,38.62,39.2,6951601,GPS
2014-01-09,39.21,39.47,38.615,39.42,6800312,GPS
2014-01-10,39.8,40.08,39.51,39.84,8552220,GPS
2014-01-13,39.56,39.61,38.13,38.25,7394789,GPS
2014-01-14,38.5,38.62,37.65,37.67,9655699,GPS
2014-01-15,37.96,38.0,37.36,37.52,7222614,GPS
2014-01-16,37.55,37.615,36.96,37.15,4990912,GPS
2014-01-17,37.28,37.64,37.16,37.3,3717386,GPS
2014-01-21,38.45,38.865,38.23,38.26,6650679,GPS
2014-01-22,38.42,38.79,38.03,38.67,5299541,GPS
2014-01-23,38.99,38.99,37.72,37.78,5985600,GPS
2014-01-24,37.7,37.9,37.06,37.21,5344753,GPS
2014-01-27,37.21,37.46,36.8,37.01,6095064,GPS
2014-01-28,37.04,37.2401,36.57,36.87,5870831,GPS
2014-01-29,36.67,37.18,36.66,36.79,5329172,GPS
2014-01-30,37.0,38.21,36.91,38.04,9529114,GPS
2014-01-31,37.42,38.29,37.38,38.08,5880356,GPS
2014-02-03,38.02,38.02,37.1,37.25,6719516,GPS
2014-02-04,38.78,38.96,37.79,37.84,6924571,GPS
2014-02-05,37.51,38.48,37.19,38.28,5777513,GPS
2014-02-06,38.4,40.11,38.32,39.71,8041949,GPS
2014-02-07,42.6,43.24,41.84,42.0,11548629,GPS
2014-02-10,41.98,42.14,41.315,41.81,5715692,GPS
2014-02-11,41.87,42.915,41.535,42.55,6150871,GPS
2014-02-12,42.65,42.855,42.05,42.2,4191158,GPS
2014-02-13,41.98,42.61,41.88,42.36,3922075,GPS
2014-02-14,42.19,42.61,41.93,42.34,3653289,GPS
2014-02-18,42.29,42.51,41.97,42.23,2477129,GPS
2014-02-19,42.2,42.54,42.05,42.19,4201980,GPS
2014-02-20,42.25,42.55,42.18,42.34,3040190,GPS
2014-02-21,42.23,43.0,42.17,42.77,4334169,GPS
2014-02-24,42.83,43.35,42.81,42.92,7340902,GPS
2014-02-25,43.04,43.85,42.94,43.81,6977897,GPS
2014-02-26,43.82,44.33,43.59,43.91,5992160,GPS
2014-02-27,43.97,44.26,42.57,43.68,7601113,GPS
2014-02-28,43.93,44.59,43.16,43.75,6494169,GPS
2014-03-03,43.27,43.65,42.97,43.25,3476786,GPS
2014-03-04,43.58,43.7,42.76,42.79,4841352,GPS
2014-03-05,42.78,43.07,42.48,42.61,3613598,GPS
2014-03-06,42.73,42.89,42.23,42.29,3464445,GPS
2014-03-07,41.4,42.46,41.05,42.38,12233026,GPS
2014-03-10,42.3,42.52,41.67,42.02,4778353,GPS
2014-03-11,42.09,42.16,41.744,41.83,4553252,GPS
2014-03-12,41.15,41.5,40.4,41.3,5125667,GPS
2014-03-13,41.46,41.48,41.05,41.27,4330432,GPS
2014-03-14,41.32,42.89,41.23,42.08,6410817,GPS
2014-03-17,42.14,42.46,41.99,42.2,3769642,GPS
2014-03-18,42.24,42.47,41.96,42.14,2980442,GPS
2014-03-19,42.14,42.19,41.33,41.61,3180450,GPS
2014-03-20,41.43,41.64,41.22,41.43,2127331,GPS
2014-03-21,41.66,42.05,41.51,41.69,4327244,GPS
2014-03-24,41.73,41.95,40.92,41.01,3058015,GPS
2014-03-25,41.12,41.12,39.83,40.18,5183233,GPS
2014-03-26,40.35,40.43,39.81,39.83,4396323,GPS
2014-03-27,40.01,40.47,39.79,39.88,2872930,GPS
2014-03-28,39.91,40.45,39.74,40.17,2370812,GPS
2014-03-31,40.3,40.39,39.66,40.06,4306765,GPS
2014-04-01,40.49,41.04,40.31,40.98,5021335,GPS
2014-04-02,40.94,41.98,40.83,41.89,6421715,GPS
2014-04-03,41.97,42.71,41.75,42.03,4928326,GPS
2014-04-04,42.19,42.2,41.31,41.37,5390951,GPS
2014-04-07,40.22,41.09,40.22,40.35,4095230,GPS
2014-04-08,40.35,40.79,39.97,40.74,3109581,GPS
2014-04-09,40.57,40.78,39.82,39.98,8249050,GPS
2014-04-10,39.96,40.33,39.22,39.29,9628171,GPS
2014-04-11,37.06,38.9574,37.0,38.4,15285861,GPS
2014-04-14,38.73,38.88,37.53,37.8,8331583,GPS
2014-04-15,37.86,38.57,37.59,38.37,6134784,GPS
2014-04-16,38.67,39.15,38.48,39.0,5777780,GPS
2014-04-17,38.8,39.11,38.25,38.58,4974805,GPS
2014-04-21,38.58,38.88,38.32,38.45,3614261,GPS
2014-04-22,38.54,39.11,38.38,38.83,4335273,GPS
2014-04-23,38.85,39.47,38.83,39.11,3680968,GPS
2014-04-24,39.24,39.25,38.6275,38.92,3668241,GPS
2014-04-25,38.74,38.92,38.5,38.78,2446067,GPS
2014-04-28,38.99,39.42,38.66,39.17,4873118,GPS
2014-04-29,39.29,39.79,39.09,39.77,3915634,GPS
2014-04-30,39.65,39.6501,39.11,39.3,3821377,GPS
2014-05-01,39.43,39.95,39.27,39.72,4022043,GPS
2014-05-02,39.93,40.145,39.04,39.28,3764050,GPS
2014-05-05,39.18,40.035,38.97,39.85,3884617,GPS
2014-05-06,39.63,39.84,39.2,39.32,5307175,GPS
2014-05-07,39.4,39.46,38.49,38.79,5178382,GPS
2014-05-08,39.06,39.76,38.38,39.24,5721332,GPS
2014-05-09,41.09,41.24,39.94,40.52,10389099,GPS
2014-05-12,40.65,41.1,40.641,41.07,4459660,GPS
2014-05-13,40.98,41.68,40.92,41.25,4222686,GPS
2014-05-14,41.25,41.6,41.22,41.24,2880481,GPS
2014-05-15,41.04,41.06,40.32,40.72,3384256,GPS
2014-05-16,40.8,41.52,40.67,41.44,3437456,GPS
2014-05-19,40.65,40.8,40.01,40.07,3483773,GPS
2014-05-20,41.01,41.01,40.1732,40.29,3265091,GPS
2014-05-21,40.39,40.76,40.22,40.56,2154413,GPS
2014-05-22,40.53,41.11,40.48,40.86,2731249,GPS
2014-05-23,40.99,41.34,40.0156,41.14,4126529,GPS
2014-05-27,41.35,41.44,40.91,41.0,3294470,GPS
2014-05-28,40.99,41.12,40.58,40.96,2711190,GPS
2014-05-29,41.04,41.14,40.56,40.86,2472091,GPS
2014-05-30,40.72,41.4,40.71,41.23,2871797,GPS
2014-06-02,41.35,41.61,40.93,41.51,2705471,GPS
2014-06-03,41.42,41.42,40.645,40.72,3390339,GPS
2014-06-04,40.84,41.17,40.54,41.15,4088721,GPS
2014-06-05,41.33,41.33,40.76,41.19,2298604,GPS
2014-06-06,41.55,42.3,41.49,42.06,3221715,GPS
2014-06-09,42.0,42.37,41.63,41.82,2219672,GPS
2014-06-10,41.75,41.83,41.28,41.28,2040572,GPS
2014-06-11,41.25,41.4501,40.92,40.98,1739058,GPS
2014-06-12,40.74,40.92,40.54,40.74,1804673,GPS
2014-06-13,40.66,41.12,40.65,41.1,1711586,GPS
2014-06-16,40.92,41.16,40.79,41.02,1986010,GPS
2014-06-17,41.14,41.51,41.02,41.24,2076777,GPS
2014-06-18,41.9,41.95,41.5,41.75,2738796,GPS
2014-06-19,41.92,41.99,41.41,41.59,2731021,GPS
2014-06-20,41.69,41.97,41.5,41.68,2897003,GPS
2014-06-23,41.71,42.05,41.54,41.79,1885637,GPS
2014-06-24,41.62,42.06,41.36,41.61,2833213,GPS
2014-06-25,41.61,41.78,41.1,41.44,2122325,GPS
2014-06-26,41.53,41.67,40.75,40.98,2376199,GPS
2014-06-27,40.89,41.31,40.89,41.23,2119997,GPS
2014-06-30,41.33,41.65,41.24,41.57,1956022,GPS
2014-07-01,41.55,41.905,41.5,41.66,3292890,GPS
2014-07-02,41.62,41.845,41.53,41.65,2379387,GPS
2014-07-03,41.75,42.11,41.73,42.0,2830601,GPS
2014-07-07,41.75,41.88,41.49,41.63,2004972,GPS
2014-07-08,41.49,41.58,40.94,41.25,2606787,GPS
2014-07-09,41.28,41.45,40.945,41.42,3283340,GPS
2014-07-10,40.86,41.21,40.66,40.97,3588022,GPS
2014-07-11,40.4,40.93,40.28,40.65,3899524,GPS
2014-07-14,40.78,40.8,40.15,40.22,3987600,GPS
2014-07-15,40.22,40.26,39.62,39.67,4038825,GPS
2014-07-16,39.57,39.78,38.98,39.76,5546809,GPS
2014-07-17,39.54,40.128,39.49,39.54,4323089,GPS
2014-07-18,39.72,39.96,39.37,39.88,2456093,GPS
2014-07-21,39.81,39.85,39.27,39.43,3340545,GPS
2014-07-22,39.68,39.935,39.45,39.48,2492096,GPS
2014-07-23,39.59,39.96,39.57,39.94,3086124,GPS
2014-07-24,39.88,40.47,39.77,40.16,4309713,GPS
2014-07-25,39.97,40.25,39.85,39.92,2502734,GPS
2014-07-28,40.62,41.07,40.55,40.9,3608028,GPS
2014-07-29,40.29,40.715,40.29,40.4,3303557,GPS
2014-07-30,40.62,41.07,40.55,40.9,3608028,GPS
2014-07-31,40.65,40.815,40.09,40.11,3666856,GPS
2014-08-01,40.09,40.455,40.0,40.12,3876911,GPS
2014-08-04,40.09,40.455,40.0,40.12,3876911,GPS
2014-08-05,39.86,40.165,39.545,40.03,3107534,GPS
2014-08-06,39.72,40.705,39.72,40.47,2698627,GPS
2014-08-07,40.4899,40.7799,40.09,40.2,3298652,GPS
2014-08-08,41.92,42.75,41.8,42.57,7975412,GPS
2014-08-11,42.55,42.89,42.16,42.29,3390178,GPS
2014-08-12,42.34,42.65,42.12,42.29,1897467,GPS
2014-08-13,42.23,42.29,41.63,42.02,2852205,GPS
2014-08-14,42.15,42.21,41.74,42.14,2741089,GPS
2014-08-15,42.21,42.41,41.63,41.91,2574545,GPS
2014-08-18,42.23,42.23,42.0,42.04,2486948,GPS
2014-08-19,42.27,42.74,42.25,42.69,3781870,GPS
2014-08-20,42.72,43.205,42.65,43.11,4616127,GPS
2014-08-21,43.31,43.3799,42.76,43.18,5340778,GPS
2014-08-22,44.32,45.66,44.3,45.43,8887033,GPS
2014-08-25,45.51,46.24,45.51,45.71,4052863,GPS
2014-08-26,45.68,46.61,45.66,46.27,4450757,GPS
2014-08-27,46.44,46.56,46.05,46.18,2439236,GPS
2014-08-28,45.88,46.58,45.6,46.33,3008951,GPS
2014-08-29,46.29,46.33,46.0,46.15,2128765,GPS
2014-09-02,46.31,46.63,46.24,46.41,3640777,GPS
2014-09-03,46.37,46.76,46.25,46.32,3016127,GPS
2014-09-04,46.14,46.845,46.14,46.59,3965433,GPS
2014-09-05,44.0,44.88,43.72,44.65,10536150,GPS
2014-09-08,43.98,44.78,43.95,44.4,5297043,GPS
2014-09-09,44.31,44.82,44.2,44.34,3360134,GPS
2014-09-10,44.31,44.6,43.9996,44.24,2465788,GPS
2014-09-11,43.9,44.66,43.85,44.32,2725507,GPS
2014-09-12,44.44,44.55,44.095,44.29,2257474,GPS
2014-09-15,44.25,44.34,43.99,44.03,2079278,GPS
2014-09-16,44.0,44.37,43.95,44.12,2716637,GPS
2014-09-17,44.2,44.25,43.64,43.68,3084817,GPS
2014-09-18,43.83,44.06,43.72,43.84,2334651,GPS
2014-09-19,44.15,44.36,43.81,43.9,3818996,GPS
2014-09-22,43.75,43.8,43.16,43.23,2038936,GPS
2014-09-23,42.9,43.25,42.46,42.74,3265029,GPS
2014-09-24,42.84,43.17,42.38,43.09,3914901,GPS
2014-09-25,42.89,42.89,42.09,42.22,2987761,GPS
2014-09-26,42.42,42.84,42.24,42.43,2436963,GPS
2014-09-29,42.13,42.36,41.74,42.03,4470645,GPS
2014-09-30,41.98,41.98,41.5344,41.69,2305591,GPS
2014-10-01,41.63,41.895,41.34,41.51,3588026,GPS
2014-10-02,41.52,42.04,41.35,41.93,3787044,GPS
2014-10-03,42.15,42.41,41.91,42.0,5745920,GPS
2014-10-06,41.84,41.95,41.19,41.2,5624200,GPS
2014-10-07,40.97,41.5,40.915,41.2,9798865,GPS
2014-10-08,41.27,42.035,41.2,41.9,8501303,GPS
2014-10-09,37.14,37.75,36.44,36.67,31101032,GPS
2014-10-10,36.6,37.16,36.34,36.34,7208365,GPS
2014-10-13,36.25,36.79,36.05,36.05,7293961,GPS
2014-10-14,36.43,36.84,36.2,36.45,6651598,GPS
2014-10-15,36.01,36.6,35.53,35.94,7324309,GPS
2014-10-16,35.86,36.785,35.46,36.49,7961665,GPS
2014-10-17,36.71,36.82,35.61,35.74,5379346,GPS
2014-10-20,35.82,36.33,35.79,36.31,3960980,GPS
2014-10-21,36.63,36.98,36.39,36.64,4212407,GPS
2014-10-22,36.66,37.68,36.49,36.77,9002787,GPS
2014-10-23,37.03,37.56,36.97,37.14,5693244,GPS
2014-10-24,36.91,37.0,36.55,36.89,3008478,GPS
2014-10-27,36.77,37.53,36.77,37.47,4802832,GPS
2014-10-28,37.37,37.39,37.0,37.28,3423682,GPS
2014-10-29,37.74,37.74,37.1,37.25,6247032,GPS
2014-10-30,37.41,38.09,37.27,37.87,3365772,GPS
2014-10-31,38.45,38.59,37.74,37.89,3273745,GPS
2014-11-03,38.03,38.03,37.5,37.67,3704002,GPS
2014-11-04,37.58,37.79,37.27,37.32,4144592,GPS
2014-11-05,37.74,37.74,37.1,37.25,6247032,GPS
2014-11-06,37.34,37.97,37.18,37.9,5403137,GPS
2014-11-07,38.5,39.07,37.95,38.83,5292556,GPS
2014-11-10,38.72,38.95,38.41,38.56,3253023,GPS
2014-11-11,38.58,38.93,38.53,38.82,2265619,GPS
2014-11-12,38.85,39.29,38.67,39.19,3213267,GPS
2014-11-13,39.23,39.4,38.87,39.24,3781960,GPS
2014-11-14,39.1,39.54,39.09,39.51,2878268,GPS
2014-11-17,39.5,39.8,39.23,39.27,3088996,GPS
2014-11-18,39.13,39.5,39.05,39.35,2412532,GPS
2014-11-19,39.42,39.65,39.14,39.54,3228129,GPS
2014-11-20,39.36,40.32,39.36,40.14,6401981,GPS
2014-11-21,38.91,38.91,37.52,38.46,16541914,GPS
2014-11-24,38.45,40.36,38.39,40.21,9230739,GPS
2014-11-25,40.34,40.6223,39.4,39.56,5273637,GPS
2014-11-26,39.59,39.75,39.25,39.34,2641054,GPS
2014-11-28,39.59,40.33,39.475,39.6,2577301,GPS
2014-12-01,39.29,39.47,38.94,39.43,4653861,GPS
2014-12-02,39.49,40.11,39.42,39.85,3776037,GPS
2014-12-03,39.86,40.775,39.66,40.6,4286998,GPS
2014-12-04,40.5,40.8,40.02,40.56,5261277,GPS
2014-12-05,41.82,41.95,40.34,40.74,6578358,GPS
2014-12-08,40.65,40.8,40.01,40.07,3483773,GPS
2014-12-09,39.65,40.35,39.65,40.22,3282344,GPS
2014-12-10,40.0,40.65,39.14,39.22,4016092,GPS
2014-12-11,39.55,40.46,39.52,39.89,3824034,GPS
2014-12-12,39.63,40.36,39.54,39.9,3070454,GPS
2014-12-15,40.04,40.77,39.9,40.48,3966311,GPS
2014-12-16,40.43,40.73,39.9,39.91,3262180,GPS
2014-12-17,40.03,40.49,39.71,40.41,2352028,GPS
2014-12-18,41.0,41.05,40.31,41.01,2903493,GPS
2014-12-19,40.96,41.17,40.55,41.02,3759461,GPS
2014-12-22,41.18,41.47,40.81,41.09,2174623,GPS
2014-12-23,41.27,41.799,41.23,41.37,1973823,GPS
2014-12-24,41.56,41.82,41.435,41.46,745399,GPS
2014-12-26,41.73,41.96,41.4,41.42,1736275,GPS
2014-12-29,41.46,42.05,41.43,41.88,2976919,GPS
2014-12-30,41.89,42.0,41.71,41.95,2246939,GPS
2014-12-31,42.0,42.52,42.0,42.11,2799715,GPS
2015-01-02,42.37,42.5,41.815,42.1,3067833,GPS
2015-01-05,42.45,42.66,41.895,42.15,4215246,GPS
2015-01-06,42.13,42.53,41.22,41.59,4247227,GPS
2015-01-07,42.28,43.64,41.91,43.6,5200091,GPS
2015-01-08,43.8,43.85,42.73,43.1,7791976,GPS
2015-01-09,42.98,42.99,41.88,42.02,3819701,GPS
2015-01-12,42.23,42.4,41.98,42.25,2784388,GPS
2015-01-13,42.37,42.78,41.52,41.59,3375111,GPS
2015-01-14,41.11,41.6,40.9,41.29,3537635,GPS
2015-01-15,41.48,41.7,40.26,40.31,4095041,GPS
2015-01-16,40.02,40.52,39.28,40.5,6189627,GPS
2015-01-20,40.7,40.97,39.98,40.42,4141978,GPS
2015-01-21,40.39,41.31,40.32,41.2,3069164,GPS
2015-01-22,41.26,42.25,41.2145,42.11,2505223,GPS
2015-01-23,42.12,42.49,42.091,42.2,2238324,GPS
2015-01-26,42.08,42.53,41.88,42.37,1938150,GPS
2015-01-27,42.02,42.72,41.87,42.6,2225526,GPS
2015-01-28,42.78,42.92,42.205,42.3,3173536,GPS
2015-01-29,42.27,42.6,41.87,42.3,3983017,GPS
2015-01-30,41.99,42.27,41.15,41.19,4750647,GPS
2015-02-02,41.18,41.37,40.24,41.18,3621318,GPS
2015-02-03,41.51,42.3,41.38,42.2,4584443,GPS
2015-02-04,41.89,42.5,41.83,42.19,2670379,GPS
2015-02-05,42.24,42.44,41.47,41.5,4481771,GPS
2015-02-06,41.81,42.12,41.39,41.79,3151868,GPS
2015-02-09,41.48,41.8,41.0,41.1,3939925,GPS
2015-02-10,41.24,41.43,40.36,40.78,6210774,GPS
2015-02-11,40.84,41.48,40.63,41.24,3986860,GPS
2015-02-12,41.52,41.765,41.05,41.57,4383193,GPS
2015-02-13,40.94,41.49,40.88,41.2,3956190,GPS
2015-02-17,41.06,41.19,40.4,40.91,4016779,GPS
2015-02-18,40.92,40.95,40.4,40.65,2917709,GPS
2015-02-19,40.71,41.135,40.71,41.07,3274835,GPS
2015-02-20,41.16,41.257,40.74,41.0,3624180,GPS
2015-02-23,41.16,41.26,40.215,40.3,5800947,GPS
2015-02-24,40.25,40.38,39.7,39.95,4567324,GPS
2015-02-25,40.08,40.51,39.91,40.29,6508718,GPS
2015-02-26,40.35,40.51,40.01,40.37,6025445,GPS
2015-02-27,41.4,42.2,41.09,41.6,12338081,GPS
2015-03-02,41.28,41.56,40.97,41.41,5359190,GPS
2015-03-03,42.21,42.3,41.7,41.98,5644619,GPS
2015-03-04,42.15,42.25,41.69,42.03,3192667,GPS
2015-03-05,41.99,42.07,41.27,41.43,3932902,GPS
2015-03-06,40.84,41.23,40.6151,40.72,4576364,GPS
2015-03-09,40.7,40.94,40.4,40.78,2896806,GPS
2015-03-10,40.66,41.02,40.32,40.87,3100100,GPS
2015-03-11,40.81,41.29,40.59,40.85,3883472,GPS
2015-03-12,40.76,41.48,40.66,41.42,2999619,GPS
2015-03-13,41.42,41.45,40.88,41.13,3107988,GPS
2015-03-16,41.13,41.53,41.01,41.27,3274286,GPS
2015-03-17,41.23,41.38,40.97,41.28,2267457,GPS
2015-03-18,41.13,42.48,40.91,42.33,5163262,GPS
2015-03-19,42.0,43.0,42.0,42.77,5153809,GPS
2015-03-20,42.88,43.42,42.64,43.16,6628668,GPS
2015-03-23,43.0,43.785,43.0,43.45,3547117,GPS
2015-03-24,43.23,43.74,43.13,43.2,4745767,GPS
2015-03-25,43.13,43.29,42.475,42.5,3162886,GPS
2015-03-26,42.46,42.6,41.96,42.4,2575624,GPS
2015-03-27,42.4,42.87,42.33,42.84,2614326,GPS
2015-03-30,42.96,43.37,42.79,43.13,2147706,GPS
2015-03-31,43.1,43.9,42.95,43.33,2725901,GPS
2015-04-01,43.17,43.29,42.18,42.54,4081450,GPS
2015-04-02,42.64,42.78,42.165,42.52,2541412,GPS
2015-04-06,42.2,43.25,42.14,42.93,3532950,GPS
2015-04-07,42.8,42.912,42.29,42.33,2506765,GPS
2015-04-08,42.8,43.12,42.23,42.41,2576074,GPS
2015-04-09,42.5,42.95,42.09,42.73,3138475,GPS
2015-04-10,42.0,42.15,41.01,41.14,6085170,GPS
2015-04-13,41.2,41.29,40.58,41.07,3575991,GPS
2015-04-14,41.16,41.25,40.77,41.15,2468674,GPS
2015-04-15,41.2,41.42,40.99,41.06,2207747,GPS
2015-04-16,41.1,41.29,40.9,40.95,1524829,GPS
2015-04-17,40.8,40.95,40.59,40.63,4040057,GPS
2015-04-20,40.81,40.85,40.33,40.6,3073678,GPS
2015-04-21,40.62,40.75,40.2,40.61,2556151,GPS
2015-04-22,40.77,40.83,40.56,40.7,1807970,GPS
2015-04-23,40.65,41.26,40.65,41.22,1943738,GPS
2015-04-24,41.12,41.28,40.7,40.86,1694414,GPS
2015-04-27,40.82,40.88,39.935,39.96,4512908,GPS
2015-04-28,39.93,40.08,39.46,39.92,3147674,GPS
2015-04-29,39.84,39.86,39.37,39.67,4673257,GPS
2015-04-30,39.5,39.85,39.395,39.64,3477218,GPS
2015-05-01,39.8,40.26,39.73,40.16,2256437,GPS
2015-05-04,40.09,40.29,39.98,40.06,1766612,GPS
2015-05-05,39.76,40.0,39.2,39.36,3289909,GPS
2015-05-06,39.45,39.93,39.09,39.68,3384297,GPS
2015-05-07,39.79,40.13,39.33,40.04,2816654,GPS
2015-05-08,40.25,40.64,39.5,39.61,5466578,GPS
2015-05-11,39.66,40.07,39.52,39.87,3123774,GPS
2015-05-12,38.52,38.95,38.21,38.36,12202028,GPS
2015-05-13,38.33,38.7,38.22,38.57,4015696,GPS
2015-05-14,38.69,38.7,38.09,38.16,5776368,GPS
2015-05-15,38.23,38.9,38.17,38.89,3980952,GPS
2015-05-18,39.03,39.46,38.98,39.25,4176023,GPS
2015-05-19,39.16,39.29,38.53,38.62,4814365,GPS
2015-05-20,38.65,38.8,38.42,38.67,4657514,GPS
2015-05-21,38.46,38.825,38.39,38.56,7514993,GPS
2015-05-22,38.25,38.83,37.85,38.01,5849829,GPS
2015-05-26,38.1,38.19,37.8,37.86,3207418,GPS
2015-05-27,37.87,38.13,37.71,37.94,3408512,GPS
2015-05-28,38.0,38.66,37.92,38.5,6248374,GPS
2015-05-29,38.39,38.67,38.24,38.33,5562512,GPS
2015-06-01,38.32,38.4,37.55,37.88,4633298,GPS
2015-06-02,37.82,38.04,37.55,37.61,3347318,GPS
2015-06-03,37.71,38.295,37.62,38.28,4359817,GPS
2015-06-04,38.07,38.7,37.92,38.59,4748823,GPS
2015-06-05,38.75,38.8,37.89,38.22,5106130,GPS
2015-06-08,38.2,38.385,37.95,37.95,2118960,GPS
2015-06-09,37.91,38.16,37.5,37.52,2533508,GPS
2015-06-10,37.73,37.87,37.58,37.71,4558024,GPS
2015-06-11,37.8,38.56,37.77,38.44,3336946,GPS
2015-06-12,38.33,38.46,37.69,38.28,3712854,GPS
2015-06-15,38.11,38.375,37.96,38.2,2341587,GPS
2015-06-16,38.44,38.8699,38.03,38.75,6970059,GPS
2015-06-17,38.71,38.96,38.14,38.52,5765814,GPS
2015-06-18,38.56,39.0,38.55,38.98,2756785,GPS
2015-06-19,38.87,38.97,38.68,38.82,3530914,GPS
2015-06-22,38.94,39.25,38.855,39.22,4492649,GPS
2015-06-23,39.27,39.59,38.92,39.14,3292654,GPS
2015-06-24,39.17,39.4,38.89,38.93,2238392,GPS
2015-06-25,38.9,39.15,38.76,38.76,2513128,GPS
2015-06-26,39.01,39.24,38.73,38.88,3160743,GPS
2015-06-29,38.65,38.96,38.01,38.05,4361530,GPS
2015-06-30,38.26,38.45,38.1,38.17,2689830,GPS
2015-07-01,38.37,38.45,38.0,38.45,2794806,GPS
2015-07-02,38.51,39.0,38.4,38.62,2136180,GPS
2015-07-06,38.38,38.93,38.13,38.54,2471985,GPS
2015-07-07,38.59,39.0,38.35,38.97,2864358,GPS
2015-07-08,38.79,38.93,38.36,38.38,2709547,GPS
2015-07-09,38.64,38.76,37.76,37.78,4004485,GPS
2015-07-10,37.72,37.75,36.83,37.58,9842283,GPS
2015-07-13,37.93,38.01,37.49,37.71,2988309,GPS
2015-07-14,37.78,38.05,37.77,37.8,2127197,GPS
2015-07-15,37.83,37.87,37.62,37.79,2024367,GPS
2015-07-16,37.86,38.2001,37.61,38.09,2598351,GPS
2015-07-17,37.93,38.12,37.55,37.64,2196683,GPS
2015-07-20,37.66,37.8,37.55,37.61,1672516,GPS
2015-07-21,37.62,37.67,36.68,36.93,4447317,GPS
2015-07-22,36.8,36.88,35.97,36.15,9761917,GPS
2015-07-23,36.355,37.11,36.24,36.41,4584572,GPS
2015-07-24,36.34,36.36,35.84,35.98,3637548,GPS
2015-07-27,35.88,36.35,35.67,36.22,5948869,GPS
2015-07-28,36.32,36.43,35.58,36.01,3800526,GPS
2015-07-29,35.88,36.3,35.83,36.2,2074300,GPS
2015-07-30,36.11,36.11,35.7,36.05,2153045,GPS
2015-07-31,36.11,36.74,35.74,36.48,7757258,GPS
2015-08-03,36.48,36.5,35.64,35.86,2789290,GPS
2015-08-04,35.86,36.0,35.11,35.16,5354172,GPS
2015-08-05,35.35,35.62,35.11,35.19,3355638,GPS
2015-08-06,35.21,35.23,34.32,34.93,3874648,GPS
2015-08-07,34.85,35.15,34.67,34.89,6044229,GPS
2015-08-10,34.35,35.34,34.35,35.26,4338783,GPS
2015-08-11,34.78,35.57,34.62,35.45,5718667,GPS
2015-08-12,35.2,35.21,34.59,35.1,4078153,GPS
2015-08-13,35.05,35.0697,34.13,34.25,7046694,GPS
2015-08-14,34.35,34.55,34.07,34.23,3931858,GPS
2015-08-17,34.21,34.53,33.925,34.48,4071097,GPS
2015-08-18,34.43,34.92,34.43,34.65,4295742,GPS
2015-08-19,34.3,34.53,34.02,34.1,2849437,GPS
2015-08-20,33.75,34.16,33.55,33.66,6389582,GPS
2015-08-21,33.68,33.8,32.18,32.19,9645750,GPS
2015-08-24,31.27,32.62,30.751,32.01,12759835,GPS
2015-08-25,33.04,33.07,31.7,31.71,6361046,GPS
2015-08-26,32.37,32.92,31.885,32.84,4246708,GPS
2015-08-27,33.02,33.28,32.4,32.97,2913690,GPS
2015-08-28,32.93,33.3,32.69,32.83,2864404,GPS
2015-08-31,32.75,32.98,32.509,32.81,3303987,GPS
2015-09-01,32.25,32.625,32.07,32.27,3117518,GPS
2015-09-02,32.72,33.03,32.38,32.64,4131589,GPS
2015-09-03,32.74,33.28,32.72,33.01,4023065,GPS
2015-09-04,32.4,32.595,32.15,32.41,4513974,GPS
2015-09-08,32.86,32.9699,32.39,32.76,3788950,GPS
2015-09-09,33.08,33.18,32.5,32.54,3625702,GPS
2015-09-10,32.5,32.875,32.385,32.49,3245615,GPS
2015-09-11,32.34,32.4,31.63,32.34,3889850,GPS
2015-09-14,32.41,32.655,32.14,32.18,3253206,GPS
2015-09-15,32.2,32.36,31.68,31.77,5788478,GPS
2015-09-16,31.78,32.07,31.74,32.0,6264318,GPS
2015-09-17,32.21,32.7999,32.11,32.23,4784704,GPS
2015-09-18,31.79,32.25,31.41,31.57,8250172,GPS
2015-09-21,31.7,32.35,31.68,32.12,5625603,GPS
2015-09-22,31.81,32.0,31.48,31.7,3773640,GPS
2015-09-23,31.7,31.92,31.16,31.27,2804503,GPS
2015-09-24,31.07,31.34,30.86,31.01,4604758,GPS
2015-09-25,31.24,31.45,30.99,31.15,2821253,GPS
2015-09-28,30.98,31.21,30.04,30.13,4552353,GPS
2015-09-29,30.2,30.355,29.63,30.22,4740482,GPS
2015-09-30,27.95,28.8,27.63,28.5,24727888,GPS
2015-10-01,28.45,29.0229,27.59,27.96,9683258,GPS
2015-10-02,27.77,27.98,27.33,27.96,9011361,GPS
2015-10-05,28.02,29.15,27.97,29.08,7853882,GPS
2015-10-06,29.06,29.15,28.25,28.44,3889895,GPS
2015-10-07,29.18,29.19,28.12,28.39,5376807,GPS
2015-10-08,28.41,29.195,28.14,28.95,5090578,GPS
2015-10-09,26.84,27.54,26.5,27.42,14472177,GPS
2015-10-12,27.53,27.6171,26.91,27.0,4063431,GPS
2015-10-13,26.97,27.26,26.64,26.87,3623682,GPS
2015-10-14,26.94,27.09,26.49,26.64,5337076,GPS
2015-10-15,26.68,26.81,25.97,26.49,4895820,GPS
2015-10-16,26.48,26.77,26.25,26.63,6328712,GPS
2015-10-19,26.6,27.0,26.56,26.91,5898280,GPS
2015-10-20,26.87,27.385,26.75,27.15,3915060,GPS
2015-10-21,27.23,27.495,26.89,26.98,3600798,GPS
2015-10-22,27.04,27.56,26.91,27.31,6647220,GPS
2015-10-23,27.42,27.5,26.71,26.95,5670082,GPS
2015-10-26,26.91,27.215,26.66,26.97,3362522,GPS
2015-10-27,26.89,26.98,26.14,26.52,3263968,GPS
2015-10-28,26.54,27.35,26.54,27.17,3150731,GPS
2015-10-29,26.7,27.17,26.48,26.7,4668890,GPS
2015-10-30,26.52,27.29,26.51,27.22,3827072,GPS
2015-11-02,27.15,27.35,26.46,27.25,3961106,GPS
2015-11-03,27.39,28.425,27.25,28.27,6649221,GPS
2015-11-04,28.29,28.47,27.865,28.02,4399109,GPS
2015-11-05,28.15,28.3835,27.92,28.37,3554219,GPS
2015-11-06,28.05,28.65,28.04,28.49,5901042,GPS
2015-11-09,28.39,28.45,27.45,27.69,5101900,GPS
2015-11-10,26.18,27.38,26.0,27.29,10570667,GPS
2015-11-11,27.16,27.27,25.88,26.63,7555990,GPS
2015-11-12,26.51,26.94,26.32,26.52,5272480,GPS
2015-11-13,26.19,26.2,25.08,25.23,8127324,GPS
2015-11-16,25.0,25.54,24.77,25.38,6115830,GPS
2015-11-17,25.46,25.5,24.7,25.05,6404091,GPS
2015-11-18,25.0,25.46,24.96,25.39,6254934,GPS
2015-11-19,25.32,25.58,25.04,25.09,6322128,GPS
2015-11-20,25.9,27.01,25.88,26.98,11788006,GPS
2015-11-23,27.0,27.11,26.77,27.09,5078387,GPS
2015-11-24,27.14,27.86,27.12,27.81,5806512,GPS
2015-11-25,27.87,28.35,27.51,28.05,4846375,GPS
2015-11-27,28.15,28.19,27.3,27.36,4204417,GPS
2015-11-30,27.4,27.5195,26.5,26.73,6375595,GPS
2015-12-01,26.73,26.995,26.43,26.68,5104745,GPS
2015-12-02,26.63,26.93,26.195,26.23,5039555,GPS
2015-12-03,26.37,26.41,25.485,26.11,8749141,GPS
2015-12-04,25.25,26.49,25.25,26.2,7889714,GPS
2015-12-07,26.14,26.49,25.68,26.29,5658573,GPS
2015-12-08,26.07,26.62,25.97,26.49,6081218,GPS
2015-12-09,26.31,27.305,26.28,26.51,6807997,GPS
2015-12-10,26.77,27.05,26.38,26.44,4505705,GPS
2015-12-11,26.14,26.24,25.9,26.06,4982479,GPS
2015-12-14,26.2,26.78,25.53,25.73,6093243,GPS
2015-12-15,25.97,26.29,25.71,25.76,4658883,GPS
2015-12-16,25.99,26.36,25.89,26.3,4238549,GPS
2015-12-17,26.47,26.59,25.19,25.2,6504546,GPS
2015-12-18,25.11,25.11,24.55,24.95,12765126,GPS
2015-12-21,25.06,25.29,24.59,24.77,5128179,GPS
2015-12-22,24.89,25.81,24.78,25.58,5417994,GPS
2015-12-23,25.89,25.91,25.2041,25.72,3246307,GPS
2015-12-24,25.67,25.74,25.3,25.36,1417501,GPS
2015-12-28,25.25,25.375,24.89,25.1,3331401,GPS
2015-12-29,25.33,25.87,25.24,25.63,3405953,GPS
2015-12-30,25.62,25.83,25.19,25.24,3291408,GPS
2015-12-31,25.18,25.21,24.695,24.7,3451399,GPS
2016-01-04,24.12,25.61,23.86,25.51,10014411,GPS
2016-01-05,25.55,26.43,25.425,26.28,11496860,GPS
2016-01-06,25.91,26.28,25.07,25.29,6894747,GPS
2016-01-07,24.85,26.8,24.81,26.74,11850969,GPS
2016-01-08,25.04,25.29,22.63,22.91,17615660,GPS
2016-01-11,23.01,23.04,22.35,22.68,10141008,GPS
2016-01-12,22.85,23.215,22.37,22.85,6084667,GPS
2016-01-13,22.96,23.21,22.435,22.48,5359755,GPS
2016-01-14,22.46,23.63,22.2631,23.22,7369163,GPS
2016-01-15,22.62,23.71,22.62,23.26,8099014,GPS
2016-01-19,23.1,23.35,22.38,22.7,5368191,GPS
2016-01-20,22.36,22.79,21.57,22.45,5914335,GPS
2016-01-21,22.61,23.23,22.47,23.0,5490355,GPS
2016-01-22,23.34,23.695,23.0,23.66,5186422,GPS
2016-01-25,23.77,24.09,22.94,23.06,6190747,GPS
2016-01-26,23.09,24.2,23.04,23.89,5627965,GPS
2016-01-27,23.75,24.29,23.46,23.76,4132937,GPS
2016-01-28,24.12,24.21,23.75,24.01,3274560,GPS
2016-01-29,24.26,24.805,24.06,24.72,5833519,GPS
2016-02-01,24.49,24.86,24.15,24.74,5387780,GPS
2016-02-02,24.5,25.06,24.05,24.29,5907423,GPS
2016-02-03,24.48,24.69,23.79,24.45,5943476,GPS
2016-02-04,23.87,24.43,23.67,23.9,7390349,GPS
2016-02-05,23.82,24.03,23.13,23.77,6167054,GPS
2016-02-08,23.39,24.08,23.33,23.99,8504200,GPS
2016-02-09,23.87,24.76,23.07,23.27,8994130,GPS
2016-02-10,23.52,23.6,22.4,22.55,8437070,GPS
2016-02-11,22.23,22.78,22.03,22.43,5086315,GPS
2016-02-12,22.68,23.77,22.58,23.73,3932170,GPS
2016-02-16,24.02,24.535,23.3975,24.52,6177496,GPS
2016-02-17,24.7,25.75,24.655,25.45,6088232,GPS
2016-02-18,25.53,26.19,25.01,26.18,5542740,GPS
2016-02-19,25.75,26.45,25.16,26.24,6610494,GPS
2016-02-22,26.39,27.27,26.37,27.06,5652270,GPS
2016-02-23,27.02,27.515,26.81,27.26,4402460,GPS
2016-02-24,26.9,27.51,26.33,27.28,9700973,GPS
2016-02-25,27.18,27.69,26.64,27.6,8379313,GPS
2016-02-26,27.1,27.94,26.2,27.23,9843466,GPS
2016-02-29,27.31,27.91,27.15,27.65,6488688,GPS
2016-03-01,27.71,28.25,27.7,28.16,5577183,GPS
2016-03-02,28.2,28.37,27.93,28.37,4126185,GPS
2016-03-03,28.29,28.58,27.99,28.54,4738261,GPS
2016-03-04,28.59,29.94,28.55,29.29,8510874,GPS
2016-03-07,28.98,30.17,28.95,29.44,7224351,GPS
2016-03-08,29.78,30.309,29.59,29.68,10332140,GPS
2016-03-09,29.89,30.09,29.49,29.7,4250301,GPS
2016-03-10,29.92,30.25,29.14,29.59,6024500,GPS
2016-03-11,30.04,30.23,29.65,30.17,4674884,GPS
2016-03-14,30.03,30.39,29.94,30.18,2943865,GPS
2016-03-15,30.07,30.17,29.06,29.71,7417579,GPS
2016-03-16,28.75,29.36,28.65,29.28,5996614,GPS
2016-03-17,29.34,29.96,29.24,29.9,4222539,GPS
2016-03-18,30.04,30.49,29.94,30.39,9182484,GPS
2016-03-21,30.32,30.39,29.68,29.83,3286496,GPS
2016-03-22,29.82,29.92,29.04,29.08,6690899,GPS
2016-03-23,29.17,29.17,28.65,28.72,4046987,GPS
2016-03-24,28.73,28.795,28.23,28.76,4748568,GPS
2016-03-28,28.94,29.33,28.86,29.03,3341704,GPS
2016-03-29,29.08,29.585,28.88,29.51,4454102,GPS
2016-03-30,29.71,29.91,29.465,29.66,4846879,GPS
2016-03-31,29.78,30.0,29.325,29.4,5400716,GPS
2016-04-01,29.24,29.615,29.03,29.47,4944857,GPS
2016-04-04,29.69,30.1,29.35,29.52,6046074,GPS
2016-04-05,29.35,29.45,28.675,28.69,5401216,GPS
2016-04-06,28.76,29.0975,28.44,28.86,4532110,GPS
2016-04-07,28.61,28.86,27.6,27.68,10302481,GPS
2016-04-08,25.59,25.7,23.51,23.85,33027832,GPS
2016-04-11,24.0,24.55,23.5342,23.98,11029671,GPS
2016-04-12,23.94,23.99,23.24,23.58,9255203,GPS
2016-04-13,23.74,24.06,23.68,23.93,4806230,GPS
2016-04-14,23.72,23.89,23.47,23.71,3951128,GPS
2016-04-15,23.74,24.04,23.58,23.91,4915518,GPS
2016-04-18,23.77,23.94,23.4,23.88,3623891,GPS
2016-04-19,24.0,24.11,23.67,23.96,5054874,GPS
2016-04-20,24.03,24.38,23.94,24.06,4508686,GPS
2016-04-21,24.16,24.27,23.75,23.83,3138986,GPS
2016-04-22,23.77,24.04,23.75,23.96,2778981,GPS
2016-04-25,23.82,23.91,23.27,23.41,3482767,GPS
2016-04-26,23.46,23.88,23.16,23.87,3796909,GPS
2016-04-27,23.53,24.02,23.25,23.97,3469111,GPS
2016-04-28,23.85,23.91,23.48,23.53,3897198,GPS
2016-04-29,23.53,23.53,23.0,23.18,3821572,GPS
2016-05-02,23.1,23.21,22.7,22.98,6291121,GPS
2016-05-03,22.85,22.89,22.42,22.63,6077366,GPS
2016-05-04,22.48,22.9,22.44,22.74,4847979,GPS
2016-05-05,22.46,22.5,21.69,21.87,7822063,GPS
2016-05-06,21.725,21.78,21.11,21.67,9943942,GPS
2016-05-09,21.7,22.14,21.7,21.81,5314900,GPS
2016-05-10,19.49,19.66,18.98,19.3,30922991,GPS
2016-05-11,19.12,19.43,18.55,18.58,10071137,GPS
2016-05-12,18.12,18.58,17.63,17.86,14379236,GPS
2016-05-13,17.61,18.3,17.335,17.62,10112740,GPS
2016-05-16,17.57,17.88,17.475,17.55,9483547,GPS
2016-05-17,17.57,17.7,17.24,17.33,6759220,GPS
2016-05-18,17.18,17.25,17.0,17.09,6182372,GPS
2016-05-19,17.31,17.49,17.0,17.28,10315680,GPS
2016-05-20,17.41,18.1,17.31,18.01,15192082,GPS
2016-05-23,18.02,18.67,17.94,18.41,17570838,GPS
2016-05-24,18.53,18.73,18.0,18.09,9351563,GPS
2016-05-25,18.15,18.35,18.09,18.28,8227517,GPS
2016-05-26,18.44,18.48,18.015,18.06,5917983,GPS
2016-05-27,18.1,18.28,18.01,18.13,5016326,GPS
2016-05-31,18.23,18.2955,17.72,17.99,11231366,GPS
2016-06-01,17.94,18.1989,17.73,17.87,9361019,GPS
2016-06-02,17.88,18.48,17.87,18.33,9341783,GPS
2016-06-03,19.0,19.43,18.7,19.09,10804762,GPS
2016-06-06,19.02,19.22,18.83,19.05,6142761,GPS
2016-06-07,19.15,19.57,19.06,19.42,5342824,GPS
2016-06-08,19.53,19.59,19.3,19.53,4373282,GPS
2016-06-09,19.46,19.46,19.0,19.31,4508607,GPS
2016-06-10,18.82,19.04,18.56,18.92,4416058,GPS
2016-06-13,18.92,19.1299,18.77,18.91,4813151,GPS
2016-06-14,18.82,19.21,18.69,19.01,5042534,GPS
2016-06-15,19.08,19.79,19.05,19.33,5393602,GPS
2016-06-16,19.15,19.39,18.935,19.34,4648677,GPS
2016-06-17,19.39,20.43,19.38,20.13,10633114,GPS
2016-06-20,20.37,21.04,20.34,20.72,14453100,GPS
2016-06-21,20.7,20.7,20.2403,20.55,5652150,GPS
2016-06-22,20.7,20.98,20.58,20.61,4132888,GPS
2016-06-23,20.88,21.07,20.78,20.93,4463819,GPS
2016-06-24,20.12,20.58,20.1,20.4,9090557,GPS
2016-06-27,20.25,20.285,19.33,20.07,7668940,GPS
2016-06-28,20.21,20.99,20.16,20.74,6308255,GPS
2016-06-29,20.84,21.24,20.78,21.0,5796849,GPS
2016-06-30,21.09,21.22,20.59,21.22,5681733,GPS
2016-07-01,20.97,21.48,20.95,21.4,5525595,GPS
2016-07-05,21.3,21.42,20.73,21.27,6925437,GPS
2016-07-06,21.22,21.85,21.0,21.79,11881216,GPS
2016-07-07,21.75,21.89,21.27,21.63,11098283,GPS
2016-07-08,22.76,23.21,22.61,22.7,13624156,GPS
2016-07-11,22.93,23.2,22.68,22.9,7751250,GPS
2016-07-12,23.19,23.43,23.01,23.37,4235471,GPS
2016-07-13,23.35,23.38,22.86,23.28,6088471,GPS
2016-07-14,23.49,23.54,23.14,23.21,4070572,GPS
2016-07-15,23.32,23.51,23.21,23.26,4170340,GPS
2016-07-18,23.36,23.93,23.26,23.88,5509855,GPS
2016-07-19,23.78,24.08,23.78,23.95,6217703,GPS
2016-07-20,24.09,24.295,23.865,24.22,3393252,GPS
2016-07-21,24.27,24.49,24.16,24.23,4503015,GPS
2016-07-22,24.24,24.36,23.92,24.34,4524850,GPS
2016-07-25,24.91,25.3,24.79,25.13,10516558,GPS
2016-07-26,25.23,25.94,25.23,25.76,7327106,GPS
2016-07-27,25.8,25.95,25.22,25.58,6944769,GPS
2016-07-28,25.6,25.63,24.84,25.23,7144974,GPS
2016-07-29,25.25,25.8,25.01,25.79,6686619,GPS
2016-08-01,25.59,25.7,25.23,25.56,6969307,GPS
2016-08-02,25.56,25.56,24.17,24.21,8826414,GPS
2016-08-03,23.86,25.1,22.95,25.01,8953275,GPS
2016-08-04,25.05,25.47,25.0,25.2,8973814,GPS
2016-08-05,25.3,25.82,25.24,25.64,4820593,GPS
2016-08-08,25.68,25.87,25.56,25.62,4165624,GPS
2016-08-09,25.15,25.2,23.79,24.01,11324000,GPS
2016-08-10,24.13,24.5633,23.97,24.03,6133908,GPS
2016-08-11,24.68,25.155,24.62,24.98,6866621,GPS
2016-08-12,25.03,25.28,24.86,24.99,5659403,GPS
2016-08-15,25.16,25.55,25.03,25.39,4660964,GPS
2016-08-16,25.3,25.41,25.0442,25.14,4454379,GPS
2016-08-17,24.9,25.51,24.89,25.46,5137910,GPS
2016-08-18,25.65,26.0,25.31,25.88,9550651,GPS
2016-08-19,25.9,26.94,25.7,26.89,17698270,GPS
2016-08-22,26.8,27.19,26.63,26.86,7512687,GPS
2016-08-23,27.0,27.19,26.81,26.99,4902221,GPS
2016-08-24,26.85,27.03,26.61,26.63,4492019,GPS
2016-08-25,26.63,26.72,26.23,26.39,5549242,GPS
2016-08-26,26.5,26.78,26.29,26.48,3427965,GPS
2016-08-29,26.43,26.65,26.3,26.48,3684148,GPS
2016-08-30,26.27,26.34,25.3,25.34,6841636,GPS
2016-08-31,25.4,25.44,24.64,24.87,7374490,GPS
2016-09-01,25.0,25.02,24.345,24.55,7000463,GPS
2016-09-02,24.0,24.35,23.6,23.92,7254945,GPS
2016-09-06,23.96,23.96,23.34,23.43,7730964,GPS
2016-09-07,23.24,23.91,23.24,23.79,6435317,GPS
2016-09-08,23.64,23.9,23.6,23.72,4244072,GPS
2016-09-09,23.6,23.64,23.315,23.35,4212380,GPS
2016-09-12,23.23,23.95,23.1,23.84,4914482,GPS
2016-09-13,23.6,23.8,23.05,23.05,6557472,GPS
2016-09-14,23.09,23.32,22.95,23.05,4121054,GPS
2016-09-15,22.95,23.59,22.81,23.57,4398838,GPS
2016-09-16,23.46,23.67,23.255,23.37,5056157,GPS
2016-09-19,23.47,23.64,23.18,23.18,2968091,GPS
2016-09-20,22.95,23.04,22.49,22.59,7090404,GPS
2016-09-21,22.67,22.74,22.18,22.48,7539784,GPS
2016-09-22,22.61,22.74,22.28,22.58,5437888,GPS
2016-09-23,22.55,22.95,22.55,22.62,3662750,GPS
2016-09-26,22.56,22.59,22.19,22.23,3820328,GPS
2016-09-27,22.31,22.44,22.01,22.29,4746587,GPS
2016-09-28,22.33,22.39,21.85,22.06,4041238,GPS
2016-09-29,22.08,22.22,21.7,21.7,3643600,GPS
2016-09-30,21.87,22.36,21.78,22.24,4257868,GPS
2016-10-03,21.89,22.05,21.57,21.82,5380419,GPS
2016-10-04,21.84,21.98,21.67,21.78,3369564,GPS
2016-10-05,21.82,22.62,21.82,22.53,5621370,GPS
2016-10-06,22.42,22.89,22.16,22.78,7696230,GPS
2016-10-07,24.26,26.67,24.25,26.25,31862161,GPS
2016-10-10,26.4,26.87,26.3,26.42,8621244,GPS
2016-10-11,26.34,26.7699,26.26,26.56,4477273,GPS
2016-10-12,26.56,26.935,26.34,26.85,4852129,GPS
2016-10-13,26.68,26.69,26.19,26.54,3409328,GPS
2016-10-14,26.54,26.77,26.35,26.45,2760572,GPS
2016-10-17,26.4,26.64,26.1,26.16,3698539,GPS
2016-10-18,26.37,26.37,25.74,25.91,5766015,GPS
2016-10-19,25.99,26.56,25.79,26.51,4312352,GPS
2016-10-20,26.44,26.69,26.36,26.48,2160882,GPS
2016-10-21,26.21,26.425,26.06,26.41,2263090,GPS
2016-10-24,26.48,26.82,26.32,26.55,2539828,GPS
2016-10-25,26.13,26.61,25.915,26.61,2758604,GPS
2016-10-26,26.43,27.34,26.43,27.0,4986261,GPS
2016-10-27,27.1,27.19,26.52,26.62,3036397,GPS
2016-10-28,26.58,27.335,26.58,27.18,4329831,GPS
2016-10-31,27.27,27.61,27.23,27.59,5955035,GPS
2016-11-01,27.06,27.61,26.65,26.84,6182311,GPS
2016-11-02,26.64,27.09,26.601,26.91,4301286,GPS
2016-11-03,26.3,26.52,25.48,25.63,7479654,GPS
2016-11-04,25.77,26.241,25.6901,25.76,4757142,GPS
2016-11-07,26.19,27.01,26.19,26.97,6762821,GPS
2016-11-08,27.28,27.58,26.15,26.48,7196663,GPS
2016-11-09,26.11,27.5,25.97,27.41,6190504,GPS
2016-11-10,27.73,29.13,27.73,28.58,8631414,GPS
2016-11-11,28.35,29.14,28.18,29.07,6017054,GPS
2016-11-14,29.33,30.5,29.28,30.1,7269622,GPS
2016-11-15,29.96,30.13,29.27,29.84,3484506,GPS
2016-11-16,29.1,30.5,29.1,30.43,4979759,GPS
2016-11-17,30.43,30.74,30.045,30.71,5316140,GPS
2016-11-18,28.25,28.38,25.31,25.61,31941018,GPS
2016-11-21,25.67,26.36,24.9201,24.99,11807866,GPS
2016-11-22,25.23,26.08,25.17,25.87,9714608,GPS
2016-11-23,25.41,26.395,25.33,26.18,5877780,GPS
2016-11-25,26.39,26.46,25.49,25.57,2593773,GPS
2016-11-28,25.64,25.77,25.37,25.48,8765890,GPS
2016-11-29,25.57,25.75,25.15,25.24,5922323,GPS
2016-11-30,25.1,25.66,24.8,24.97,6942502,GPS
2016-12-01,24.86,25.755,24.82,25.05,6613613,GPS
2016-12-02,24.42,24.92,24.01,24.3,7738868,GPS
2016-12-05,24.39,25.38,24.34,24.95,7288483,GPS
2016-12-06,25.1,25.32,24.89,25.27,4797906,GPS
2016-12-07,25.25,26.5,25.2,26.5,6557605,GPS
2016-12-08,26.5,26.75,25.94,26.48,8073849,GPS
2016-12-09,26.45,26.61,25.72,25.94,5960634,GPS
2016-12-12,25.92,26.26,25.59,25.86,4218217,GPS
2016-12-13,25.94,26.03,25.37,25.49,5734253,GPS
2016-12-14,25.55,25.9,25.33,25.39,4315151,GPS
2016-12-15,25.4,25.745,25.3,25.57,4384869,GPS
2016-12-16,25.52,25.54,23.79,23.91,8595433,GPS
2016-12-19,24.04,24.33,23.765,23.93,5443613,GPS
2016-12-20,24.08,24.545,24.035,24.14,4136907,GPS
2016-12-21,24.12,24.31,23.66,23.75,3402964,GPS
2016-12-22,23.67,23.73,22.32,22.48,6917671,GPS
2016-12-23,22.63,23.22,22.505,22.58,4466253,GPS
2016-12-27,22.71,23.095,22.615,22.72,2577914,GPS
2016-12-28,22.69,22.88,22.43,22.7,2687109,GPS
2016-12-29,22.77,23.0,22.551,22.73,3810542,GPS
2016-12-30,22.43,22.77,22.25,22.44,4763073,GPS
2017-01-03,22.72,23.58,22.69,23.48,9145561,GPS
2017-01-04,24.41,24.93,24.155,24.2,9885074,GPS
2017-01-05,22.97,23.8,22.75,23.25,13312719,GPS
2017-01-06,24.33,24.46,23.16,23.34,16363108,GPS
2017-01-09,23.43,24.03,23.2,23.84,7211151,GPS
2017-01-10,23.77,24.14,23.7,23.91,5844218,GPS
2017-01-11,24.2,24.33,23.255,23.7,4012387,GPS
2017-01-12,23.7,24.17,23.54,24.0,6552834,GPS
2017-01-13,24.05,24.21,23.58,23.66,4734048,GPS
2017-01-17,23.87,24.785,23.78,24.15,7255865,GPS
2017-01-18,24.09,24.15,23.46,23.97,4772543,GPS
2017-01-19,24.05,24.25,23.775,23.87,4116488,GPS
2017-01-20,24.1,24.3,23.99,24.2,3890588,GPS
2017-01-23,23.95,24.15,23.51,23.76,3452421,GPS
2017-01-24,23.92,24.23,23.81,24.18,5180221,GPS
2017-01-25,24.25,24.425,24.07,24.34,4936998,GPS
2017-01-26,24.31,24.54,23.86,23.87,5470356,GPS
2017-01-27,23.89,23.9699,22.535,22.58,6097368,GPS
2017-01-30,22.72,23.0,22.41,22.88,6271230,GPS
2017-01-31,22.53,23.08,22.03,23.03,8935945,GPS
2017-02-01,23.12,23.17,22.14,22.53,8156475,GPS
2017-02-02,22.62,23.07,22.41,22.79,4624828,GPS
2017-02-03,22.91,23.4779,22.72,22.97,5383476,GPS
2017-02-06,22.93,23.14,22.83,22.98,6217640,GPS
2017-02-07,22.88,23.1,22.66,22.74,5876349,GPS
2017-02-08,22.78,23.39,22.51,23.31,3901926,GPS
2017-02-09,23.11,24.1,23.06,23.97,6108541,GPS
2017-02-10,24.1,24.65,24.06,24.36,6018798,GPS
2017-02-13,23.64,24.2,23.55,24.2,4362823,GPS
2017-02-14,23.64,24.2,23.55,24.2,4362823,GPS
2017-02-15,24.21,24.4,23.86,24.39,5208610,GPS
2017-02-16,24.4,24.53,23.91,24.06,4063133,GPS
2017-02-17,23.9,24.54,23.73,24.47,4207658,GPS
2017-02-21,24.78,25.2,24.6,25.03,5801731,GPS
2017-02-22,25.14,25.26,24.54,24.87,4689969,GPS
2017-02-23,24.6,24.64,23.88,23.97,8066664,GPS
2017-02-24,24.3,25.11,23.2,24.7,11850724,GPS
2017-02-27,24.69,25.34,24.56,25.2,5770746,GPS
2017-02-28,25.05,25.14,24.43,24.82,6799418,GPS
2017-03-01,24.94,25.06,23.97,24.33,7022427,GPS
2017-03-02,24.48,25.4354,24.3,25.13,7633469,GPS
2017-03-03,25.15,25.31,24.49,24.69,5637868,GPS
2017-03-06,24.66,24.76,24.055,24.39,3903530,GPS
2017-03-07,24.31,24.59,24.15,24.18,5170021,GPS
2017-03-08,24.2,24.39,24.04,24.23,6191111,GPS
2017-03-09,24.12,24.32,23.96,24.13,4028909,GPS
2017-03-10,24.28,24.46,24.055,24.27,3164699,GPS
2017-03-13,24.27,24.39,23.46,23.54,4982184,GPS
2017-03-14,23.54,23.725,23.215,23.7,3672041,GPS
2017-03-15,23.83,23.95,23.47,23.87,4262297,GPS
2017-03-16,23.84,24.05,23.67,23.93,2831626,GPS
2017-03-17,24.04,24.16,23.805,24.1,5292713,GPS
2017-03-20,24.11,24.17,23.36,23.46,4613887,GPS
2017-03-21,23.48,23.5,22.25,22.82,8748512,GPS
2017-03-22,22.8,23.09,22.44,23.07,3797530,GPS
2017-03-23,23.6,23.875,23.25,23.3,5329021,GPS
2017-03-24,23.25,23.34,23.03,23.27,3499238,GPS
2017-03-27,23.02,23.61,23.02,23.28,3832075,GPS
2017-03-28,23.29,23.81,23.11,23.78,3147277,GPS
2017-03-29,23.92,24.86,23.81,24.72,8733740,GPS
2017-03-30,24.62,24.91,24.235,24.45,8093925,GPS
2017-03-31,24.33,24.71,24.265,24.29,5914449,GPS
2017-04-03,24.04,24.09,23.56,23.71,5706249,GPS
2017-04-04,23.63,23.66,22.89,23.19,5835942,GPS
2017-04-05,23.32,23.51,22.875,22.9,4433021,GPS
2017-04-06,23.17,24.28,23.17,24.05,8255618,GPS
2017-04-07,23.99,24.42,23.94,24.03,5510337,GPS
2017-04-10,24.17,24.71,24.15,24.3,3706129,GPS
2017-04-11,24.33,24.5,23.95,24.5,4455302,GPS
2017-04-12,24.52,24.59,24.26,24.3,2775099,GPS
2017-04-13,24.27,24.385,23.68,23.69,5198242,GPS
2017-04-17,24.0,24.08,23.64,23.89,5247719,GPS
2017-04-18,23.84,24.05,23.7,23.92,3303216,GPS
2017-04-19,24.0,24.575,23.9,24.22,4467428,GPS
2017-04-20,24.8,25.44,24.68,25.42,10134376,GPS
2017-04-21,25.5,25.65,25.09,25.61,5135667,GPS
2017-04-24,25.9,26.16,25.595,25.87,6928165,GPS
2017-04-25,26.15,26.15,25.66,25.92,3661605,GPS
2017-04-26,26.13,26.43,26.05,26.25,4196981,GPS
2017-04-27,26.72,26.72,26.11,26.35,3225349,GPS
2017-04-28,26.3,26.33,25.93,26.2,4237794,GPS
2017-05-01,26.26,26.32,25.7,25.9,4362599,GPS
2017-05-02,25.9,26.25,25.76,26.25,4346804,GPS
2017-05-03,26.11,26.315,25.85,26.11,3636552,GPS
2017-05-04,26.07,26.29,25.69,25.7,3739823,GPS
2017-05-05,25.89,26.3998,25.87,26.33,3856006,GPS
2017-05-08,26.48,26.48,26.08,26.32,4681257,GPS
2017-05-09,26.53,26.7,26.33,26.41,2902484,GPS
2017-05-10,26.37,26.88,26.23,26.73,4678504,GPS
2017-05-11,26.82,26.82,25.52,25.76,6717112,GPS
2017-05-12,25.68,25.72,24.87,25.07,5195956,GPS
2017-05-15,25.26,25.47,24.95,25.11,6537789,GPS
2017-05-16,25.02,25.02,24.25,24.59,7146052,GPS
2017-05-17,24.22,24.25,23.535,23.55,9365359,GPS
2017-05-18,24.02,24.19,23.08,23.19,12964792,GPS
2017-05-19,24.0,24.07,22.03,22.28,19770130,GPS
2017-05-22,22.32,22.56,22.005,22.24,8368496,GPS
2017-05-23,22.24,22.53,22.03,22.32,8262608,GPS
2017-05-24,22.3,22.38,21.975,22.19,6760917,GPS
2017-05-25,22.49,22.57,21.99,22.02,6870813,GPS
2017-05-26,21.93,22.55,21.855,22.42,6113673,GPS
2017-05-30,22.49,22.81,22.43,22.54,5528561,GPS
2017-05-31,22.61,22.65,22.17,22.5,7198113,GPS
2017-06-01,22.54,22.97,22.335,22.79,5937863,GPS
2017-06-02,22.93,22.96,22.41,22.56,6066503,GPS
2017-06-05,22.83,22.92,22.3,22.44,7537129,GPS
2017-06-06,22.24,22.28,21.9,22.09,8889401,GPS
2017-06-07,22.18,22.38,22.025,22.13,4952244,GPS
2017-06-08,22.2,22.525,22.07,22.29,5663347,GPS
2017-06-09,22.34,22.93,22.19,22.83,6316614,GPS
2017-06-12,22.76,23.35,22.74,23.13,8917956,GPS
2017-06-13,23.09,23.5,22.895,23.42,6050167,GPS
2017-06-14,23.41,23.41,22.89,23.25,4838189,GPS
2017-06-15,23.07,23.35,22.8,23.09,5714642,GPS
2017-06-16,22.86,22.95,22.54,22.89,6454778,GPS
2017-06-19,23.02,23.15,22.6,23.03,4279051,GPS
2017-06-20,23.0,23.07,22.07,22.13,4678178,GPS
2017-06-21,22.1,22.2,21.78,21.9,5796169,GPS
2017-06-22,21.91,22.27,21.805,22.02,4466799,GPS
2017-06-23,22.07,22.16,21.79,21.97,6478917,GPS
2017-06-26,22.04,22.38,22.04,22.17,5715701,GPS
2017-06-27,22.17,22.69,22.17,22.52,7897870,GPS
2017-06-28,22.6,22.78,22.38,22.48,5241106,GPS
2017-06-29,22.52,22.695,22.02,22.23,5456803,GPS
2017-06-30,22.01,22.17,21.77,21.99,6960789,GPS
2017-07-03,22.16,23.005,22.15,22.91,5535161,GPS
2017-07-05,22.87,23.24,22.74,23.08,6418766,GPS
2017-07-06,22.54,22.86,22.45,22.71,9808318,GPS
2017-07-07,22.77,22.96,22.62,22.64,6608785,GPS
2017-07-10,22.45,22.47,21.02,21.21,12700256,GPS
2017-07-11,21.2,21.34,21.035,21.2,6332769,GPS
2017-07-12,21.28,21.61,21.23,21.57,6030506,GPS
2017-07-13,21.69,23.08,21.58,22.78,14497865,GPS
2017-07-14,23.37,23.6,23.08,23.28,10244777,GPS
2017-07-17,23.17,23.66,23.1,23.36,4599181,GPS
2017-07-18,23.3,23.36,22.85,23.07,3201676,GPS
2017-07-19,23.16,23.36,23.02,23.29,2588334,GPS
2017-07-20,23.36,23.66,23.07,23.51,3557061,GPS
2017-07-21,23.47,23.85,23.29,23.78,5112148,GPS
2017-07-24,23.51,23.615,23.08,23.17,3805861,GPS
2017-07-25,23.38,24.223,23.331,23.97,4857988,GPS
2017-07-26,23.95,23.99,23.61,23.96,2847992,GPS
2017-07-27,23.97,24.315,23.82,24.26,4434748,GPS
2017-07-28,24.22,24.25,23.59,23.79,5983528,GPS
2017-07-31,23.89,23.92,23.63,23.83,11477079,GPS
2017-08-01,23.76,23.88,23.255,23.42,4457686,GPS
2017-08-02,23.76,23.88,23.255,23.42,4470930,GPS
2017-08-03,23.32,23.91,23.32,23.47,3645803,GPS
2017-08-04,23.63,23.93,23.57,23.87,2833876,GPS
2017-08-07,23.93,24.19,23.87,24.04,3314091,GPS
2017-08-08,24.27,24.87,24.21,24.58,5450907,GPS
2017-08-09,24.29,24.31,23.41,23.77,5712569,GPS
2017-08-10,23.541,23.541,22.97,23.05,5200502,GPS
2017-08-11,23.0,23.51,22.96,23.15,3689388,GPS
2017-08-14,23.39,23.48,23.0,23.1,4711070,GPS
2017-08-15,23.0,23.0,22.06,22.07,6939707,GPS
2017-08-16,22.58,22.9,22.49,22.57,4972814,GPS
2017-08-17,22.34,22.93,22.21,22.68,10101860,GPS
2017-08-18,23.0,23.9,22.04,22.65,18942315,GPS
2017-08-21,22.68,22.68,21.84,22.57,7888823,GPS
2017-08-22,22.73,23.05,22.51,22.96,4443682,GPS
2017-08-23,22.94,23.265,22.93,23.19,5527084,GPS
2017-08-24,23.57,24.01,23.22,23.31,6441905,GPS
2017-08-25,23.39,23.91,23.39,23.77,4467080,GPS
2017-08-28,23.81,23.87,23.3,23.39,3807941,GPS
2017-08-29,23.18,23.64,22.98,23.59,2951045,GPS
2017-08-30,23.51,23.62,23.39,23.48,2400804,GPS
2017-08-31,23.5,23.76,23.46,23.62,3502242,GPS
2017-09-01,23.91,24.34,23.85,24.25,3852853,GPS
2017-09-05,24.31,24.5,23.93,24.03,6003112,GPS
2017-09-06,24.32,25.905,24.3,25.82,13906361,GPS
2017-09-07,25.89,26.0,25.34,25.91,6229022,GPS
2017-09-08,25.86,25.93,25.28,25.7,5564567,GPS
2017-09-11,25.77,26.12,25.58,25.94,5908669,GPS
2017-09-12,26.53,28.08,26.2,27.61,14705013,GPS
2017-09-13,27.17,28.48,27.01,28.22,11043624,GPS
2017-09-14,28.18,28.325,27.59,27.8,6284440,GPS
2017-09-15,27.71,28.17,27.62,27.99,5071092,GPS
2017-09-18,28.0,28.21,27.68,27.9,4919335,GPS
2017-09-19,28.4,28.5,27.71,27.94,5590754,GPS
2017-09-20,27.95,28.16,27.555,28.0,4673011,GPS
2017-09-21,28.05,28.14,27.73,27.86,2745206,GPS
2017-09-22,27.84,28.49,27.775,28.36,5120499,GPS
2017-09-25,28.41,29.25,28.4,29.12,6136854,GPS
2017-09-26,29.16,29.56,29.07,29.31,3673375,GPS
2017-09-27,29.37,29.77,29.11,29.7,4625194,GPS
2017-09-28,29.57,29.72,29.24,29.52,3359594,GPS
2017-09-29,29.61,29.68,29.285,29.53,3433251,GPS
2017-10-02,29.32,29.57,28.65,29.5,5749332,GPS
2017-10-03,29.36,29.46,28.71,28.96,3446461,GPS
2017-10-04,29.04,29.7,28.855,28.99,5215516,GPS
2017-10-05,28.9,29.69,28.8,29.58,4591947,GPS
2017-10-06,29.26,29.64,29.17,29.39,4273557,GPS
2017-10-09,29.41,29.465,28.68,28.73,5062362,GPS
2017-10-10,28.75,29.26,28.44,28.7,5066576,GPS
2017-10-11,28.76,28.82,28.23,28.42,4419398,GPS
2017-10-12,28.11,28.38,27.17,27.21,8966304,GPS
2017-10-13,27.45,27.93,27.17,27.25,7549540,GPS
2017-10-16,26.77,27.36,26.53,27.2,7391328,GPS
2017-10-17,27.2,27.2,26.25,26.55,7262511,GPS
2017-10-18,26.55,26.89,26.17,26.66,4986325,GPS
2017-10-19,26.45,26.77,26.26,26.61,6612265,GPS
2017-10-20,26.88,27.055,26.62,26.96,5891742,GPS
2017-10-23,27.04,27.74,26.81,27.2,7572544,GPS
2017-10-24,27.24,27.4,26.925,27.18,3567373,GPS
2017-10-25,27.03,27.265,26.36,27.1,5299709,GPS
2017-10-26,27.26,27.635,26.865,27.28,3681097,GPS
2017-10-27,26.75,26.83,26.25,26.68,5716514,GPS
2017-10-30,26.64,26.64,25.75,26.08,5750683,GPS
2017-10-31,26.05,26.32,25.98,25.99,3936856,GPS
2017-11-01,26.11,26.315,25.72,25.98,3563057,GPS
2017-11-02,26.19,26.61,26.11,26.45,5087655,GPS
2017-11-03,26.28,26.64,26.08,26.38,3322222,GPS
2017-11-06,26.48,26.69,26.01,26.06,3217345,GPS
2017-11-07,26.09,26.11,25.36,25.71,3924971,GPS
2017-11-08,25.47,25.9,25.41,25.67,4115089,GPS
2017-11-09,25.49,26.64,25.43,26.35,4360888,GPS
2017-11-10,26.35,27.44,26.35,27.23,6373137,GPS
2017-11-13,27.08,27.2,26.2401,26.72,6432301,GPS
2017-11-14,26.48,26.82,26.24,26.73,4108407,GPS
2017-11-15,26.6,27.455,26.24,26.9,7249803,GPS
2017-11-16,26.89,27.94,26.34,27.48,11286491,GPS
2017-11-17,29.34,30.14,28.8501,29.4,18235598,GPS
2017-11-20,29.59,29.985,29.31,29.93,6312315,GPS
2017-11-21,30.0,30.06,29.3515,29.71,5364107,GPS
2017-11-22,29.68,29.9,29.14,29.17,4715609,GPS
2017-11-24,29.4,29.95,29.28,29.64,2326400,GPS
2017-11-27,30.05,30.94,29.9,30.0,6738914,GPS
2017-11-28,30.1,31.065,29.909,30.98,4892270,GPS
2017-11-29,31.05,32.64,31.01,32.5,8080308,GPS
2017-11-30,31.71,32.8312,31.6,32.31,10498247,GPS
2017-12-01,32.08,32.31,31.15,31.98,6227163,GPS
2017-12-04,32.36,34.3,32.31,34.09,9488157,GPS
2017-12-05,33.87,33.94,32.81,33.32,6667448,GPS
2017-12-06,33.3,33.75,33.09,33.4,3980604,GPS
2017-12-07,33.52,33.92,33.28,33.68,4529715,GPS
2017-12-08,33.75,33.98,33.43,33.49,4826497,GPS
2017-12-11,33.55,33.88,33.23,33.6,4587315,GPS
2017-12-12,33.63,34.205,33.59,33.96,4495398,GPS
2017-12-13,33.83,34.41,33.83,34.26,4762650,GPS
2017-12-14,34.1,34.41,32.88,33.18,7397604,GPS
2017-12-15,33.63,34.06,33.4,33.56,7148091,GPS
2017-12-18,33.89,34.7,33.81,34.43,4340763,GPS
2017-12-19,34.66,34.66,34.02,34.31,3736284,GPS
2017-12-20,34.44,34.61,34.205,34.32,2605555,GPS
2017-12-21,34.44,34.625,34.16,34.45,3579999,GPS
2017-12-22,34.435,34.55,34.155,34.44,3187446,GPS
2017-12-26,34.46,35.24,34.46,34.94,2978052,GPS
2017-12-27,34.98,34.98,34.32,34.49,2142624,GPS
2017-12-28,34.49,34.57,34.13,34.44,1633326,GPS
2017-12-29,34.54,34.78,34.04,34.06,2189426,GPS
2018-01-02,34.15,34.37,33.555,33.87,5282197,GPS
2018-01-03,34.08,34.17,32.8634,33.17,3845014,GPS
2018-01-04,32.71,33.11,31.87,32.74,5630009,GPS
2018-01-05,32.75,32.86,32.345,32.55,3949413,GPS
2018-01-08,32.83,33.08,31.76,32.3,4920037,GPS
2018-01-09,32.16,32.18,31.57,31.99,5362553,GPS
2018-01-10,31.69,32.22,31.53,32.03,3044281,GPS
2018-01-11,32.16,33.27,31.935,33.19,5280243,GPS
2018-01-12,33.16,34.2334,33.03,33.87,4803321,GPS
2018-01-16,33.92,34.0,32.67,32.71,5396366,GPS
2018-01-17,32.82,33.46,32.82,33.26,2741531,GPS
2018-01-18,33.31,33.88,33.25,33.76,2527262,GPS
2018-01-19,33.93,34.87,33.76,34.81,3711513,GPS
2018-01-22,34.8,35.5,34.735,35.48,4819110,GPS
2018-01-23,35.44,35.68,35.06,35.46,3369183,GPS
2018-01-24,35.46,35.58,34.48,34.88,2482704,GPS
2018-01-25,35.1,35.19,34.37,34.58,2166522,GPS
2018-01-26,34.58,34.865,34.17,34.85,2641256,GPS
2018-01-29,34.47,35.33,34.47,35.08,2543343,GPS
2018-01-30,34.9,35.0256,34.25,34.39,4644401,GPS
2018-01-31,34.42,34.68,33.02,33.24,5508681,GPS
2018-02-01,32.82,33.5,32.57,32.88,5666008,GPS
2018-02-02,32.68,32.81,31.91,32.09,4474828,GPS
2018-02-05,31.8,32.215,30.52,30.56,7562069,GPS
2018-02-06,29.89,32.475,29.28,32.16,8789486,GPS
2018-02-07,32.2,33.05,31.84,32.62,3988817,GPS
2013-02-08,38.11,38.86,37.98,38.08,1383946,GRMN
2013-02-11,38.21,38.38,37.73,37.87,1601781,GRMN
2013-02-12,37.69,37.89,37.175,37.68,2307629,GRMN
2013-02-13,37.96,38.59,37.7601,38.56,1462714,GRMN
2013-02-14,38.48,39.0,38.2,38.97,1214735,GRMN
2013-02-15,39.22,39.85,38.8301,39.14,1974530,GRMN
2013-02-19,39.25,39.64,38.6,39.24,2435921,GRMN
2013-02-20,35.51,36.05,34.65,35.54,6694625,GRMN
2013-02-21,35.4,35.4,34.57,35.02,1899981,GRMN
2013-02-22,35.16,35.41,34.77,35.0,1260665,GRMN
2013-02-25,35.12,35.19,34.18,34.2,1524158,GRMN
2013-02-26,34.11,34.42,33.66,34.31,1586041,GRMN
2013-02-27,34.21,34.89,34.09,34.68,715190,GRMN
2013-02-28,34.5,34.65,34.15,34.36,866584,GRMN
2013-03-01,34.27,35.47,34.0,35.14,1914275,GRMN
2013-03-04,35.15,35.539,34.34,35.41,1624185,GRMN
2013-03-05,35.4,35.58,35.1,35.26,1403681,GRMN
2013-03-06,35.4,35.5,35.17,35.3,698987,GRMN
2013-03-07,35.29,35.49,34.97,35.02,868364,GRMN
2013-03-08,35.29,35.64,35.06,35.61,782310,GRMN
2013-03-11,35.53,35.85,35.44,35.72,955643,GRMN
2013-03-12,35.74,35.87,35.5198,35.7,997037,GRMN
2013-03-13,35.42,35.68,34.62,34.68,961246,GRMN
2013-03-14,34.74,34.99,34.65,34.9,973004,GRMN
2013-03-15,34.75,35.14,34.19,34.56,2419816,GRMN
2013-03-18,34.36,34.56,34.2,34.36,630421,GRMN
2013-03-19,34.5,34.56,33.42,33.61,1493471,GRMN
2013-03-20,33.93,33.99,33.2,33.469,1338433,GRMN
2013-03-21,33.44,33.485,33.005,33.15,1040684,GRMN
2013-03-22,33.23,33.35,32.82,33.25,1068469,GRMN
2013-03-25,33.29,33.505,32.98,33.44,1052695,GRMN
2013-03-26,33.43,33.57,33.07,33.29,1590608,GRMN
2013-03-27,33.18,33.22,32.9,32.97,673354,GRMN
2013-03-28,32.98,33.23,32.8,33.05,1509192,GRMN
2013-04-01,33.18,33.249,32.58,32.6,719056,GRMN
2013-04-02,33.35,34.5303,33.01,34.25,3212176,GRMN
2013-04-03,34.4,34.47,33.07,33.43,2591801,GRMN
2013-04-04,33.43,33.53,33.07,33.43,1025748,GRMN
2013-04-05,33.01,33.61,32.68,33.59,1129409,GRMN
2013-04-08,33.61,33.77,33.37,33.76,721842,GRMN
2013-04-09,33.73,34.05,33.56,33.65,869252,GRMN
2013-04-10,33.91,34.5,33.715,34.4,1151580,GRMN
2013-04-11,34.46,34.55,34.15,34.46,696157,GRMN
2013-04-12,34.5,34.78,34.2,34.72,799200,GRMN
2013-04-15,34.51,34.68,33.5008,33.66,766232,GRMN
2013-04-16,33.72,33.9699,33.36,33.7,698207,GRMN
2013-04-17,33.45,33.5,32.69,33.11,1229682,GRMN
2013-04-18,33.34,33.785,33.0701,33.4,1006674,GRMN
2013-04-19,33.26,33.37,32.87,32.97,818347,GRMN
2013-04-22,33.12,33.12,32.52,32.68,916177,GRMN
2013-04-23,32.98,33.63,32.83,33.59,804680,GRMN
2013-04-24,34.26,34.45,34.12,34.25,1542764,GRMN
2013-04-25,34.45,36.0,34.36,35.31,1406809,GRMN
2013-04-26,35.29,35.4,34.59,34.72,550746,GRMN
2013-04-29,34.94,35.29,34.72,35.24,739271,GRMN
2013-04-30,34.54,35.11,34.4608,35.08,1489629,GRMN
2013-05-01,34.89,34.97,33.12,33.68,2927391,GRMN
2013-05-02,33.76,34.77,33.76,34.51,1225317,GRMN
2013-05-03,35.0,35.29,34.79,34.81,859619,GRMN
2013-05-06,34.8,35.31,34.8,35.28,732424,GRMN
2013-05-07,35.51,35.86,35.3,35.54,1008748,GRMN
2013-05-08,35.55,35.965,35.41,35.7,1036866,GRMN
2013-05-09,35.75,35.99,35.23,35.33,1102270,GRMN
2013-05-10,35.37,36.13,35.34,36.12,873491,GRMN
2013-05-13,36.12,36.25,35.42,35.47,732381,GRMN
2013-05-14,35.45,35.91,35.3,35.5,830895,GRMN
2013-05-15,35.42,35.88,34.93,35.88,845315,GRMN
2013-05-16,35.63,36.59,35.63,36.39,1388148,GRMN
2013-05-17,36.68,36.88,36.26,36.88,1015504,GRMN
2013-05-20,36.82,36.99,36.42,36.66,960342,GRMN
2013-05-21,36.59,36.84,36.51,36.67,655879,GRMN
2013-05-22,36.71,36.72,35.46,35.63,1229500,GRMN
2013-05-23,35.49,35.545,35.2,35.35,1073277,GRMN
2013-05-24,35.08,35.25,34.66,35.12,881149,GRMN
2013-05-28,35.65,35.94,35.1,35.5,696340,GRMN
2013-05-29,35.41,35.42,34.9,35.11,734843,GRMN
2013-05-30,35.15,35.89,35.13,35.62,868517,GRMN
2013-05-31,35.42,35.7,34.92,34.93,868626,GRMN
2013-06-03,35.0,35.3,34.73,34.95,885829,GRMN
2013-06-04,35.0,35.43,34.66,34.76,1424342,GRMN
2013-06-05,34.75,34.78,33.86,33.95,1285442,GRMN
2013-06-06,34.07,34.33,33.8,34.33,755125,GRMN
2013-06-07,34.86,34.99,34.45,34.84,1808641,GRMN
2013-06-10,35.04,35.32,34.85,34.9,1183404,GRMN
2013-06-11,34.52,34.86,34.32,34.35,1047199,GRMN
2013-06-12,34.59,34.59,33.96,34.09,1206312,GRMN
2013-06-13,33.97,34.71,33.91,34.61,1160563,GRMN
2013-06-14,34.24,34.32,33.67,33.72,962911,GRMN
2013-06-17,33.88,35.305,33.88,34.94,1556241,GRMN
2013-06-18,35.06,36.25,35.06,35.76,1494031,GRMN
2013-06-19,35.82,36.0,34.87,34.96,1006724,GRMN
2013-06-20,34.57,35.14,34.11,34.24,1117136,GRMN
2013-06-21,34.41,34.87,34.25,34.69,1527053,GRMN
2013-06-24,34.52,34.93,34.18,34.56,931427,GRMN
2013-06-25,34.93,35.09,34.37,34.95,724699,GRMN
2013-06-26,35.24,35.58,34.845,35.46,1031140,GRMN
2013-06-27,35.7,36.265,35.7,36.21,790206,GRMN
2013-06-28,36.01,36.8,36.0,36.17,2137334,GRMN
2013-07-01,36.18,36.63,36.13,36.3,689519,GRMN
2013-07-02,36.23,36.33,35.08,35.2,1116305,GRMN
2013-07-03,35.01,35.23,34.72,35.08,529497,GRMN
2013-07-05,35.4,35.51,35.06,35.34,630646,GRMN
2013-07-08,35.64,35.67,34.93,34.96,723077,GRMN
2013-07-09,35.36,35.48,35.14,35.17,816448,GRMN
2013-07-10,35.18,35.82,35.13,35.78,1207251,GRMN
2013-07-11,36.17,36.76,36.0,36.06,1661496,GRMN
2013-07-12,35.9801,36.31,35.65,36.31,1115257,GRMN
2013-07-15,36.45,36.98,36.18,36.9,904259,GRMN
2013-07-16,36.9,36.98,36.23,36.43,782489,GRMN
2013-07-17,36.49,36.71,36.17,36.35,672244,GRMN
2013-07-18,36.57,36.84,36.41,36.52,552290,GRMN
2013-07-19,36.58,36.81,36.42,36.7,647091,GRMN
2013-07-22,37.0,37.67,36.72,37.56,1492065,GRMN
2013-07-23,37.57,37.65,37.4,37.5,1181023,GRMN
2013-07-24,37.67,37.67,36.835,36.91,1058320,GRMN
2013-07-25,36.77,37.37,36.74,37.21,961924,GRMN
2013-07-26,36.94,36.9899,36.57,36.83,711532,GRMN
2013-07-29,36.71,37.2,36.6,36.86,1387718,GRMN
2013-07-30,37.13,37.5,36.98,37.26,1935289,GRMN
2013-07-31,38.55,40.19,37.898,40.08,4536786,GRMN
2013-08-01,40.12,40.25,39.55,39.94,1478757,GRMN
2013-08-02,39.94,39.99,39.62,39.82,688548,GRMN
2013-08-05,39.76,40.185,39.58,39.68,894400,GRMN
2013-08-06,39.6,39.74,39.0,39.24,887141,GRMN
2013-08-07,39.31,39.45,38.75,38.94,632133,GRMN
2013-08-08,39.36,39.42,38.97,39.01,494596,GRMN
2013-08-09,39.08,39.378,38.81,38.88,476013,GRMN
2013-08-12,38.78,39.9553,38.74,39.5,1127976,GRMN
2013-08-13,39.46,39.68,38.94,39.03,828471,GRMN
2013-08-14,38.98,39.07,38.84,38.87,508519,GRMN
2013-08-15,38.56,38.58,38.12,38.28,757961,GRMN
2013-08-16,38.32,38.35,37.645,37.78,866669,GRMN
2013-08-19,37.91,38.29,37.71,38.07,1178530,GRMN
2013-08-20,38.24,38.6,37.9101,38.45,922293,GRMN
2013-08-21,38.67,40.9401,38.57,40.28,2963704,GRMN
2013-08-22,40.41,40.836,40.41,40.64,1240152,GRMN
2013-08-23,40.74,40.91,40.41,40.6,1308135,GRMN
2013-08-26,40.6,40.82,40.26,40.42,1095985,GRMN
2013-08-27,39.98,40.19,39.5,39.73,1023641,GRMN
2013-08-28,39.7,39.9,39.39,39.51,944507,GRMN
2013-08-29,39.48,42.41,39.42,41.23,3937669,GRMN
2013-08-30,41.23,41.27,40.43,40.77,1767243,GRMN
2013-09-03,41.38,41.82,41.08,41.46,1810157,GRMN
2013-09-04,41.53,42.31,41.34,42.3,2333451,GRMN
2013-09-05,42.27,42.6,42.0,42.19,1395337,GRMN
2013-09-06,42.51,42.51,41.46,41.77,2081972,GRMN
2013-09-09,41.98,42.215,41.805,42.14,1667382,GRMN
2013-09-10,42.32,42.77,42.3,42.65,1568284,GRMN
2013-09-11,42.71,43.61,42.67,43.23,1876291,GRMN
2013-09-12,42.82,42.82,42.11,42.4,1347915,GRMN
2013-09-13,42.65,42.74,42.19,42.7,1304500,GRMN
2013-09-16,43.16,43.29,42.84,43.12,977596,GRMN
2013-09-17,43.25,44.86,43.19,44.42,2453464,GRMN
2013-09-18,44.47,45.33,44.33,44.73,1593592,GRMN
2013-09-19,44.73,45.22,44.45,44.98,1584274,GRMN
2013-09-20,45.02,45.02,43.51,43.61,4374979,GRMN
2013-09-23,43.62,43.83,42.93,43.55,1352538,GRMN
2013-09-24,43.63,44.575,43.01,44.04,1611407,GRMN
2013-09-25,44.24,46.34,44.01,45.175,2710284,GRMN
2013-09-26,45.29,45.61,44.7,45.42,1404453,GRMN
2013-09-27,45.18,45.32,44.8335,45.19,860908,GRMN
2013-09-30,44.77,45.21,44.52,45.19,1407405,GRMN
2013-10-01,45.06,46.33,45.0,46.31,1713757,GRMN
2013-10-02,45.84,47.25,45.25,47.2,2301653,GRMN
2013-10-03,47.2,47.27,46.215,47.065,2166974,GRMN
2013-10-04,47.13,47.562,46.75,47.13,1328288,GRMN
2013-10-07,46.91,47.34,46.29,46.78,1136061,GRMN
2013-10-08,46.68,47.03,46.04,46.07,1032564,GRMN
2013-10-09,46.43,46.65,45.88,46.06,992214,GRMN
2013-10-10,46.46,47.98,46.4,47.56,1442458,GRMN
2013-10-11,47.3,47.63,47.1,47.61,967510,GRMN
2013-10-14,47.31,47.71,47.04,47.66,523929,GRMN
2013-10-15,47.38,47.66,46.82,47.22,1047623,GRMN
2013-10-16,47.6,50.0,47.21,48.71,1643377,GRMN
2013-10-17,48.49,48.9,48.29,48.542,882797,GRMN
2013-10-18,48.56,48.925,48.24,48.86,997637,GRMN
2013-10-21,48.9,49.11,48.86,49.04,1124214,GRMN
2013-10-22,49.13,49.87,48.95,49.33,1336914,GRMN
2013-10-23,48.85,49.12,48.53,48.77,772248,GRMN
2013-10-24,48.77,49.1,48.65,48.83,511058,GRMN
2013-10-25,48.94,49.0,48.57,48.9,767301,GRMN
2013-10-28,48.82,48.89,47.56,47.8,1411769,GRMN
2013-10-29,48.05,48.35,47.8,48.07,1408917,GRMN
2013-10-30,50.0,50.39,47.63,48.27,2542170,GRMN
2013-10-31,47.87,47.87,45.84,46.75,2687128,GRMN
2013-11-01,46.82,47.03,46.1,46.61,1451940,GRMN
2013-11-04,46.95,48.015,46.68,47.91,1463593,GRMN
2013-11-05,47.71,48.099,47.47,47.99,1289510,GRMN
2013-11-06,48.08,48.09,47.39,47.95,875010,GRMN
2013-11-07,47.47,47.77,46.2,46.35,1298360,GRMN
2013-11-08,46.59,46.74,46.1,46.25,1621289,GRMN
2013-11-11,46.11,46.1975,45.66,45.9,1397979,GRMN
2013-11-12,45.9,46.12,45.61,45.85,1424421,GRMN
2013-11-13,45.78,46.0,45.58,45.89,1488862,GRMN
2013-11-14,46.0,46.47,45.85,46.33,1877919,GRMN
2013-11-15,46.27,47.77,46.24,47.77,2035819,GRMN
2013-11-18,47.71,47.98,47.1,47.23,703463,GRMN
2013-11-19,47.14,47.82,46.8102,47.7,1406979,GRMN
2013-11-20,47.99,48.49,47.52,47.86,811646,GRMN
2013-11-21,48.08,48.34,47.87,48.16,746785,GRMN
2013-11-22,48.1,48.25,48.0,48.08,746123,GRMN
2013-11-25,48.25,48.4593,47.832,48.34,937405,GRMN
2013-11-26,47.88,49.15,47.73,48.82,1369681,GRMN
2013-11-27,49.08,49.2599,48.475,48.74,657899,GRMN
2013-11-29,48.76,48.9999,48.4,48.56,356104,GRMN
2013-12-02,48.59,49.0,48.19,48.37,762730,GRMN
2013-12-03,48.1,48.1,47.29,47.8,1270589,GRMN
2013-12-04,47.35,47.76,46.29,47.16,1046661,GRMN
2013-12-05,47.08,47.98,47.08,47.88,761983,GRMN
2013-12-06,48.45,48.88,48.2,48.83,634871,GRMN
2013-12-09,48.75,49.72,48.02,49.02,1259635,GRMN
2013-12-10,49.0,49.33,48.8,48.95,546696,GRMN
2013-12-11,48.84,49.13,48.14,48.2,704029,GRMN
2013-12-12,47.74,47.95,47.06,47.12,1539785,GRMN
2013-12-13,47.31,47.7,46.39,46.58,1497279,GRMN
2013-12-16,46.68,46.8,46.36,46.51,927380,GRMN
2013-12-17,46.38,46.77,46.25,46.57,745905,GRMN
2013-12-18,46.26,46.26,43.67,45.8,2017526,GRMN
2013-12-19,45.77,45.86,45.34,45.7,1066416,GRMN
2013-12-20,45.64,46.23,45.3901,46.03,1889841,GRMN
2013-12-23,46.28,46.36,45.92,46.14,987132,GRMN
2013-12-24,46.1,46.54,46.0,46.2,357099,GRMN
2013-12-26,46.25,46.53,45.99,46.1,508713,GRMN
2013-12-27,46.24,47.01,46.16,46.67,1285750,GRMN
2013-12-30,46.67,46.89,46.4,46.66,1299730,GRMN
2013-12-31,46.61,46.85,46.15,46.19,693192,GRMN
2014-01-02,45.75,45.835,44.56,44.95,1830255,GRMN
2014-01-03,45.83,46.695,45.11,46.58,2497576,GRMN
2014-01-06,46.68,47.38,46.33,46.41,1413400,GRMN
2014-01-07,46.41,46.64,45.589,45.68,1008226,GRMN
2014-01-08,45.68,45.89,45.08,45.4,1741291,GRMN
2014-01-09,45.65,45.74,44.42,44.87,1079898,GRMN
2014-01-10,45.05,45.26,44.72,45.05,837294,GRMN
2014-01-13,46.11,46.165,45.08,45.41,1222170,GRMN
2014-01-14,45.41,46.39,45.19,46.31,979075,GRMN
2014-01-15,46.35,47.3101,46.35,47.07,1105855,GRMN
2014-01-16,47.0,47.22,46.8,46.95,617525,GRMN
2014-01-17,46.77,47.16,46.54,46.66,977909,GRMN
2014-01-21,46.81,47.27,46.34,46.57,733684,GRMN
2014-01-22,46.77,46.995,46.09,46.65,542172,GRMN
2014-01-23,46.25,46.6699,45.87,46.2,804119,GRMN
2014-01-24,45.8,46.05,45.12,45.21,970854,GRMN
2014-01-27,45.2,45.59,44.8448,45.27,837038,GRMN
2014-01-28,45.41,45.82,45.09,45.65,644104,GRMN
2014-01-29,44.92,45.5,44.75,44.8,845845,GRMN
2014-01-30,45.12,46.04,44.84,45.8,701805,GRMN
2014-01-31,44.94,45.75,44.89,45.05,1009923,GRMN
2014-02-03,45.05,45.175,43.4,43.63,1578212,GRMN
2014-02-04,43.82,44.11,43.42,44.1,956040,GRMN
2014-02-05,43.03,44.21,43.03,44.04,934946,GRMN
2014-02-06,44.15,45.5,44.15,45.13,802075,GRMN
2014-02-07,45.36,45.66,44.87,45.53,785167,GRMN
2014-02-10,45.54,45.6699,44.5,44.52,1465597,GRMN
2014-02-11,44.41,45.76,44.29,45.26,1345883,GRMN
2014-02-12,45.48,46.22,45.3,46.02,1057895,GRMN
2014-02-13,45.8,46.925,45.8,46.26,1274660,GRMN
2014-02-14,46.0,46.2,45.55,46.08,839018,GRMN
2014-02-18,45.92,47.31,45.33,47.17,2114622,GRMN
2014-02-19,52.34,52.72,49.46,51.68,9415898,GRMN
2014-02-20,50.99,51.96,50.28,51.56,2861190,GRMN
2014-02-21,52.0196,52.33,51.54,51.97,2681927,GRMN
2014-02-24,51.94,52.8,51.68,51.7,2022884,GRMN
2014-02-25,51.74,52.55,51.7,51.99,1325232,GRMN
2014-02-26,51.91,52.43,51.9,52.15,1167023,GRMN
2014-02-27,51.97,53.89,51.85,53.55,2885450,GRMN
2014-02-28,53.44,54.06,52.96,53.66,1379905,GRMN
2014-03-03,52.51,53.845,52.5,53.6,1382458,GRMN
2014-03-04,54.21,55.0,53.92,54.975,2247452,GRMN
2014-03-05,54.84,55.03,54.44,54.5,1208979,GRMN
2014-03-06,54.56,54.6999,53.78,53.93,862686,GRMN
2014-03-07,54.35,54.49,53.465,53.61,888312,GRMN
2014-03-10,53.59,53.69,52.83,53.12,855227,GRMN
2014-03-11,53.1,53.82,53.04,53.41,1523356,GRMN
2014-03-12,53.29,54.12,53.01,54.07,1106855,GRMN
2014-03-13,53.73,53.86,52.09,52.49,974777,GRMN
2014-03-14,52.4,53.01,52.03,52.19,733950,GRMN
2014-03-17,52.43,53.8471,52.21,53.37,978050,GRMN
2014-03-18,53.38,54.57,53.15,54.34,1049868,GRMN
2014-03-19,54.03,54.66,53.77,54.46,1141586,GRMN
2014-03-20,54.15,54.83,53.7648,54.64,917424,GRMN
2014-03-21,55.08,55.6899,54.84,55.1,2024644,GRMN
2014-03-24,55.17,55.605,54.68,54.95,1228859,GRMN
2014-03-25,55.25,55.64,54.29,54.46,800739,GRMN
2014-03-26,56.5,56.79,55.11,55.36,1589643,GRMN
2014-03-27,55.41,58.21,55.28,56.02,2940399,GRMN
2014-03-28,56.05,56.32,55.28,55.57,1428029,GRMN
2014-03-31,55.94,56.5,55.25,55.26,1435541,GRMN
2014-04-01,55.6,55.75,55.16,55.65,1632523,GRMN
2014-04-02,55.99,56.9,55.55,56.9,1506746,GRMN
2014-04-03,56.89,57.54,56.42,57.35,1915352,GRMN
2014-04-04,57.59,57.75,55.68,55.71,1442228,GRMN
2014-04-07,55.58,56.14,55.14,55.65,1994492,GRMN
2014-04-08,55.56,56.83,55.56,56.78,1125498,GRMN
2014-04-09,56.75,57.3,56.36,57.11,1086064,GRMN
2014-04-10,57.01,57.18,55.22,55.23,1264446,GRMN
2014-04-11,55.0,55.94,54.59,54.86,1049767,GRMN
2014-04-14,55.45,55.86,54.62,55.11,1033633,GRMN
2014-04-15,55.33,56.15,54.57,55.43,1248370,GRMN
2014-04-16,55.83,56.015,54.76,55.82,771154,GRMN
2014-04-17,55.75,56.47,55.54,56.17,1031409,GRMN
2014-04-21,56.28,56.9,55.98,56.51,997150,GRMN
2014-04-22,56.89,56.9,55.77,56.21,1269779,GRMN
2014-04-23,56.36,56.48,55.85,56.11,858949,GRMN
2014-04-24,56.19,56.315,55.44,55.49,782472,GRMN
2014-04-25,55.32,55.4299,53.86,54.24,898876,GRMN
2014-04-28,54.76,55.15,53.85,54.71,889368,GRMN
2014-04-29,54.94,55.6,54.82,55.09,1880943,GRMN
2014-04-30,58.74,59.57,56.76,57.1,4274695,GRMN
2014-05-01,57.07,57.42,56.38,56.82,1407701,GRMN
2014-05-02,56.85,58.69,56.76,57.53,1682793,GRMN
2014-05-05,57.18,57.99,56.6,57.48,1221297,GRMN
2014-05-06,57.5,58.7287,57.458,58.36,2565858,GRMN
2014-05-07,58.04,58.47,56.41,56.5,2333877,GRMN
2014-05-08,56.43,56.8,55.63,55.88,1871262,GRMN
2014-05-09,55.88,56.16,55.33,55.83,1294647,GRMN
2014-05-12,56.13,57.16,55.93,56.37,1404100,GRMN
2014-05-13,56.5,56.88,55.62,55.83,1761604,GRMN
2014-05-14,55.77,56.45,55.67,55.95,1882118,GRMN
2014-05-15,55.89,56.0,54.79,55.01,1461619,GRMN
2014-05-16,55.17,55.56,54.67,55.07,1208878,GRMN
2014-05-19,54.7,56.0,54.6701,55.47,1119222,GRMN
2014-05-20,55.37,55.64,54.94,55.08,991595,GRMN
2014-05-21,55.24,55.57,54.81,55.38,1033765,GRMN
2014-05-22,55.36,55.999,55.24,55.83,1073409,GRMN
2014-05-23,56.0,57.42,55.8,57.39,1241638,GRMN
2014-05-27,57.77,58.15,57.41,57.98,1512781,GRMN
2014-05-28,57.92,58.58,57.7,58.19,1241084,GRMN
2014-05-29,58.47,58.93,58.19,58.84,1130924,GRMN
2014-05-30,58.97,59.145,58.36,58.91,1435725,GRMN
2014-06-02,58.94,59.16,58.28,58.74,1379963,GRMN
2014-06-03,58.37,58.42,57.53,58.04,1257431,GRMN
2014-06-04,57.95,58.33,57.66,58.31,833310,GRMN
2014-06-05,58.32,58.97,58.06,58.87,568128,GRMN
2014-06-06,59.27,60.3,59.0,59.91,1133081,GRMN
2014-06-09,59.76,60.945,59.73,60.78,1226159,GRMN
2014-06-10,60.48,60.94,60.3,60.83,703575,GRMN
2014-06-11,60.58,60.89,60.32,60.79,661503,GRMN
2014-06-12,60.58,60.82,59.94,60.1,730169,GRMN
2014-06-13,59.66,59.7,58.67,59.27,905271,GRMN
2014-06-16,59.12,59.94,59.07,59.78,606734,GRMN
2014-06-17,59.78,60.54,59.73,60.5,737891,GRMN
2014-06-18,59.56,61.25,59.52,61.24,1259666,GRMN
2014-06-19,61.26,61.295,60.17,61.12,1180465,GRMN
2014-06-20,61.17,61.33,59.98,60.05,2737266,GRMN
2014-06-23,59.9,60.725,59.9,60.08,883798,GRMN
2014-06-24,59.91,61.06,59.58,59.91,1464123,GRMN
2014-06-25,59.86,60.07,59.24,59.95,1440630,GRMN
2014-06-26,60.03,60.19,59.16,59.23,1034518,GRMN
2014-06-27,59.1,60.71,59.09,60.59,1806133,GRMN
2014-06-30,60.36,61.06,60.22,60.9,941721,GRMN
2014-07-01,60.75,61.34,60.47,61.04,794580,GRMN
2014-07-02,61.0,61.615,60.7301,61.2,828322,GRMN
2014-07-03,61.15,62.05,60.8901,61.69,847626,GRMN
2014-07-07,61.73,61.75,61.17,61.25,954764,GRMN
2014-07-08,61.14,61.27,59.8,60.63,1838836,GRMN
2014-07-09,59.72,59.72,56.69,57.86,5214633,GRMN
2014-07-10,57.72,57.86,56.78,57.35,1807027,GRMN
2014-07-11,57.54,57.57,56.87,57.51,1161208,GRMN
2014-07-14,57.85,58.51,57.63,58.15,1053996,GRMN
2014-07-15,58.0,58.25,57.38,57.41,1074167,GRMN
2014-07-16,57.8899,57.8899,56.38,56.69,1599584,GRMN
2014-07-17,56.38,56.94,55.93,56.14,1080152,GRMN
2014-07-18,56.44,56.94,56.06,56.61,1040490,GRMN
2014-07-21,56.45,56.6,55.961,56.35,812549,GRMN
2014-07-22,56.61,57.22,56.61,56.97,930183,GRMN
2014-07-23,56.6,57.3125,56.49,57.25,798514,GRMN
2014-07-24,57.32,58.005,57.32,57.9,976811,GRMN
2014-07-25,57.89,58.17,57.01,57.1,761054,GRMN
2014-07-28,57.04,57.87,56.98,57.52,861632,GRMN
2014-07-29,57.23,57.81,56.88,57.58,2075250,GRMN
2014-07-30,61.6,61.75,53.78,54.41,9634164,GRMN
2014-07-31,54.23,56.3,54.0,55.0175,2930841,GRMN
2014-08-01,54.99,55.596,53.88,54.52,1409163,GRMN
2014-08-04,54.57,55.2,54.45,55.08,1325446,GRMN
2014-08-05,54.7,55.04,54.27,54.52,1176835,GRMN
2014-08-06,54.38,55.135,54.06,55.0,839664,GRMN
2014-08-07,55.33,55.73,54.83,55.04,1082727,GRMN
2014-08-08,55.09,55.67,55.04,55.59,683983,GRMN
2014-08-11,55.78,55.96,55.4,55.77,636014,GRMN
2014-08-12,55.47,55.83,54.97,55.34,903325,GRMN
2014-08-13,55.45,55.85,55.25,55.655,705523,GRMN
2014-08-14,55.7,56.21,55.54,55.75,506307,GRMN
2014-08-15,56.23,57.14,55.74,56.07,1239234,GRMN
2014-08-18,56.39,56.81,55.85,56.0,867791,GRMN
2014-08-19,55.94,56.19,55.89,56.11,1036381,GRMN
2014-08-20,56.25,57.85,56.25,57.07,1272477,GRMN
2014-08-21,57.25,57.5,57.03,57.4,499238,GRMN
2014-08-22,57.38,57.92,57.07,57.64,1012728,GRMN
2014-08-25,57.77,58.13,57.38,57.69,522589,GRMN
2014-08-26,57.63,57.81,57.37,57.46,479123,GRMN
2014-08-27,56.92,57.25,54.44,54.59,2915385,GRMN
2014-08-28,54.39,54.5,53.2,54.12,2618305,GRMN
2014-08-29,54.57,54.81,53.98,54.33,1162433,GRMN
2014-09-02,54.36,54.53,53.505,53.92,1690371,GRMN
2014-09-03,53.99,54.19,53.4,53.56,3158491,GRMN
2014-09-04,53.54,54.03,52.385,52.44,2259449,GRMN
2014-09-05,52.36,53.28,52.2,53.27,1577873,GRMN
2014-09-08,53.01,54.03,52.58,53.56,1580300,GRMN
2014-09-09,53.31,53.49,50.29,51.71,5306928,GRMN
2014-09-10,51.9,53.94,51.9,53.77,4916879,GRMN
2014-09-11,53.5,53.5,52.3,53.08,1546511,GRMN
2014-09-12,52.84,54.02,52.45,53.53,2296613,GRMN
2014-09-15,53.35,53.79,53.2,53.62,1538922,GRMN
2014-09-16,53.55,54.2,53.38,53.74,1161948,GRMN
2014-09-17,53.66,53.82,52.99,53.07,1188086,GRMN
2014-09-18,53.17,53.45,53.03,53.06,864391,GRMN
2014-09-19,53.4,53.4,52.04,52.1,2589495,GRMN
2014-09-22,52.01,52.06,51.41,51.53,1106576,GRMN
2014-09-23,51.35,52.0,50.71,50.75,1155760,GRMN
2014-09-24,50.68,51.27,50.15,51.24,1459272,GRMN
2014-09-25,51.17,51.41,50.5,50.75,952254,GRMN
2014-09-26,51.07,52.07,50.85,51.86,990311,GRMN
2014-09-29,51.45,51.94,51.01,51.87,1460887,GRMN
2014-09-30,51.82,52.38,51.62,51.99,1054353,GRMN
2014-10-01,51.76,51.94,50.95,50.99,1529406,GRMN
2014-10-02,50.91,51.0,48.67,49.885,5507012,GRMN
2014-10-03,49.95,50.64,49.16,50.45,1982686,GRMN
2014-10-06,50.57,51.28,50.36,51.23,1460943,GRMN
2014-10-07,51.08,51.1,49.91,50.06,1177820,GRMN
2014-10-08,50.24,51.3,49.69,51.19,1919423,GRMN
2014-10-09,51.13,51.13,49.16,49.72,1608323,GRMN
2014-10-10,49.57,50.94,49.44,49.77,1618600,GRMN
2014-10-13,49.64,50.3699,49.1,49.35,1614036,GRMN
2014-10-14,49.73,51.15,49.37,50.78,1937936,GRMN
2014-10-15,50.09,52.12,49.86,51.86,2252747,GRMN
2014-10-16,51.22,53.37,51.22,52.61,1573341,GRMN
2014-10-17,52.91,53.1,51.99,52.24,1722820,GRMN
2014-10-20,52.26,52.84,52.12,52.82,716464,GRMN
2014-10-21,52.99,53.91,52.88,53.85,1532243,GRMN
2014-10-22,53.93,55.03,53.57,53.6,1573313,GRMN
2014-10-23,54.11,54.54,54.01,54.23,855098,GRMN
2014-10-24,54.3,55.355,53.83,55.26,1594541,GRMN
2014-10-27,56.1,56.75,55.38,56.61,3295141,GRMN
2014-10-28,56.85,57.36,56.59,57.2,2847618,GRMN
2014-10-29,54.9,55.51,53.31,53.96,4001306,GRMN
2014-10-30,55.0,55.0,53.84,54.14,2051251,GRMN
2014-10-31,54.87,55.5,54.37,55.48,1525202,GRMN
2014-11-03,55.48,56.15,55.01,55.7,1118216,GRMN
2014-11-04,55.62,56.01,55.29,55.84,831821,GRMN
2014-11-05,56.05,56.19,55.54,55.6,997992,GRMN
2014-11-06,55.59,55.955,54.9,54.94,2286176,GRMN
2014-11-07,55.14,55.16,54.15,54.7,1467556,GRMN
2014-11-10,54.79,55.75,54.7,55.58,1252099,GRMN
2014-11-11,55.73,56.04,55.51,55.81,799141,GRMN
2014-11-12,55.73,56.15,55.49,56.06,1335959,GRMN
2014-11-13,56.09,56.47,55.74,55.93,1019412,GRMN
2014-11-14,56.11,56.53,55.865,55.95,920282,GRMN
2014-11-17,55.43,56.14,55.31,55.81,995198,GRMN
2014-11-18,56.08,56.82,55.63,56.64,1155735,GRMN
2014-11-19,56.66,59.27,56.54,59.19,5073630,GRMN
2014-11-20,58.98,60.19,58.6,58.74,2847848,GRMN
2014-11-21,59.51,59.51,58.62,58.93,2134034,GRMN
2014-11-24,58.7,59.96,58.51,59.63,1695129,GRMN
2014-11-25,59.2,59.2,56.71,56.94,4247922,GRMN
2014-11-26,56.92,57.32,56.66,57.07,1228239,GRMN
2014-11-28,57.38,57.49,56.82,57.3,638982,GRMN
2014-12-01,57.22,57.26,55.95,56.24,1310580,GRMN
2014-12-02,56.37,56.6499,55.62,56.4,1374767,GRMN
2014-12-03,56.55,56.95,55.93,56.86,801892,GRMN
2014-12-04,56.74,57.0,56.05,56.21,676850,GRMN
2014-12-05,56.34,56.48,55.79,55.95,652332,GRMN
2014-12-08,55.87,56.47,55.353,55.61,773255,GRMN
2014-12-09,55.23,56.155,55.05,56.05,897341,GRMN
2014-12-10,55.78,56.01,54.48,54.94,1452216,GRMN
2014-12-11,54.92,54.94,52.99,53.28,2324677,GRMN
2014-12-12,52.74,53.1699,52.18,52.38,1553447,GRMN
2014-12-15,52.48,52.854,52.02,52.27,1022305,GRMN
2014-12-16,52.18,53.54,52.02,52.24,1196402,GRMN
2014-12-17,52.29,53.45,51.99,53.38,1521361,GRMN
2014-12-18,53.95,54.37,53.7,54.37,1597538,GRMN
2014-12-19,54.0,54.22,52.96,53.3,2687020,GRMN
2014-12-22,52.65,53.66,52.5701,53.14,1762557,GRMN
2014-12-23,53.57,53.57,52.6,53.36,1500669,GRMN
2014-12-24,53.7,54.31,53.39,53.86,684905,GRMN
2014-12-26,54.21,54.45,53.78,53.81,535126,GRMN
2014-12-29,53.82,54.33,53.63,53.76,691913,GRMN
2014-12-30,53.71,53.87,53.13,53.17,791004,GRMN
2014-12-31,53.42,53.84,52.77,52.83,638592,GRMN
2015-01-02,52.98,53.135,52.32,52.58,785708,GRMN
2015-01-05,52.24,52.41,51.08,51.13,1613356,GRMN
2015-01-06,51.05,51.25,50.08,50.51,2083009,GRMN
2015-01-07,51.36,51.98,51.34,51.45,1750054,GRMN
2015-01-08,51.66,51.87,50.96,51.45,2240484,GRMN
2015-01-09,51.61,51.89,51.23,51.44,1877306,GRMN
2015-01-12,51.35,51.76,50.255,51.45,1711469,GRMN
2015-01-13,51.74,52.6,51.06,51.535,1246442,GRMN
2015-01-14,51.21,51.98,50.98,51.8,1846385,GRMN
2015-01-15,52.03,52.365,50.51,50.82,1247405,GRMN
2015-01-16,50.9,53.01,50.85,52.83,1732257,GRMN
2015-01-20,53.06,53.1,51.86,52.62,1224824,GRMN
2015-01-21,52.43,52.98,52.24,52.6,879207,GRMN
2015-01-22,52.75,53.42,52.02,53.14,722362,GRMN
2015-01-23,53.06,53.25,52.75,53.01,655031,GRMN
2015-01-26,54.1,54.66,53.74,54.3,1193405,GRMN
2015-01-27,53.72,53.72,52.48,52.86,1368364,GRMN
2015-01-28,52.98,53.36,51.91,52.0,1096483,GRMN
2015-01-29,52.0,52.55,51.48,52.5,821953,GRMN
2015-01-30,52.2,53.09,51.84,52.36,1085194,GRMN
2015-02-02,52.72,52.85,51.36,52.6,1069296,GRMN
2015-02-03,52.79,53.77,52.74,53.65,755634,GRMN
2015-02-04,53.47,53.89,53.01,53.23,919280,GRMN
2015-02-05,53.23,53.59,52.97,53.435,669817,GRMN
2015-02-06,53.48,53.87,53.16,53.42,663277,GRMN
2015-02-09,53.16,54.05,53.16,53.81,811136,GRMN
2015-02-10,54.2,54.4,53.5,54.11,1209257,GRMN
2015-02-11,53.84,54.85,53.84,54.31,1330458,GRMN
2015-02-12,54.67,56.26,54.43,55.91,1836963,GRMN
2015-02-13,56.0,57.16,55.54,55.93,1653272,GRMN
2015-02-17,55.64,56.88,55.61,56.81,1713445,GRMN
2015-02-18,53.51,54.0,50.45,50.71,7325017,GRMN
2015-02-19,51.54,51.7,50.0,50.72,4755996,GRMN
2015-02-20,50.52,50.77,49.26,49.42,3827716,GRMN
2015-02-23,49.4,49.64,48.59,49.4,3746712,GRMN
2015-02-24,49.4,49.79,48.93,49.6,2045901,GRMN
2015-02-25,49.32,49.85,49.15,49.45,1637967,GRMN
2015-02-26,49.39,49.82,49.17,49.43,1051341,GRMN
2015-02-27,49.49,49.83,49.414,49.63,1305377,GRMN
2015-03-02,49.58,50.6799,49.58,50.45,1707764,GRMN
2015-03-03,50.18,50.349,49.68,49.7,1566907,GRMN
2015-03-04,49.48,49.59,48.96,49.32,1347728,GRMN
2015-03-05,49.5,50.79,49.348,50.71,4104935,GRMN
2015-03-06,50.45,50.61,49.5,49.64,1247763,GRMN
2015-03-09,49.63,49.908,49.31,49.4,1408977,GRMN
2015-03-10,49.0,49.82,48.8,49.5,1551718,GRMN
2015-03-11,49.6,49.88,49.46,49.52,1363933,GRMN
2015-03-12,48.18,49.34,47.98,48.67,2386570,GRMN
2015-03-13,48.48,48.79,47.9399,48.0,1326227,GRMN
2015-03-16,47.52,48.76,47.29,48.74,1346226,GRMN
2015-03-17,48.33,48.66,48.07,48.48,939418,GRMN
2015-03-18,48.42,48.97,47.71,48.72,1632220,GRMN
2015-03-19,48.7,48.8,47.85,48.14,1502016,GRMN
2015-03-20,48.32,49.6,48.15,49.49,3375393,GRMN
2015-03-23,49.53,49.82,49.215,49.395,947503,GRMN
2015-03-24,49.26,49.68,49.01,49.07,1202873,GRMN
2015-03-25,49.21,49.39,48.0,48.02,1568366,GRMN
2015-03-26,47.87,47.87,46.78,47.47,1249199,GRMN
2015-03-27,47.27,47.78,47.1,47.66,885245,GRMN
2015-03-30,47.79,48.314,47.665,48.13,650714,GRMN
2015-03-31,47.88,48.29,47.46,47.52,1724509,GRMN
2015-04-01,47.34,47.42,46.62,47.07,1174328,GRMN
2015-04-02,46.0,46.79,45.92,46.485,1776509,GRMN
2015-04-06,44.65,46.79,44.57,46.71,2237062,GRMN
2015-04-07,46.64,46.82,45.88,45.88,1278892,GRMN
2015-04-08,46.05,46.57,45.84,46.33,1596751,GRMN
2015-04-09,46.46,46.63,46.0,46.59,1109267,GRMN
2015-04-10,46.45,46.88,46.15,46.66,1203277,GRMN
2015-04-13,46.54,47.07,46.4901,46.795,1633780,GRMN
2015-04-14,46.7,47.03,46.52,46.86,1185614,GRMN
2015-04-15,47.02,47.87,46.89,47.63,1165168,GRMN
2015-04-16,47.48,47.71,47.21,47.61,816354,GRMN
2015-04-17,47.23,47.34,46.41,46.67,949201,GRMN
2015-04-20,46.94,47.63,46.94,47.57,747249,GRMN
2015-04-21,47.77,47.97,47.5,47.57,917422,GRMN
2015-04-22,47.5,47.5,46.74,46.95,844596,GRMN
2015-04-23,46.79,47.43,46.65,47.14,1151714,GRMN
2015-04-24,47.15,47.15,46.08,46.19,2001022,GRMN
2015-04-27,46.34,46.654,46.144,46.43,1517943,GRMN
2015-04-28,46.45,47.7,46.4,47.49,2314622,GRMN
2015-04-29,45.52,46.89,44.81,45.54,4021328,GRMN
2015-04-30,45.77,46.14,44.96,45.19,2518327,GRMN
2015-05-01,45.32,45.96,45.25,45.86,913443,GRMN
2015-05-04,45.79,46.0,45.55,45.7,1145053,GRMN
2015-05-05,45.55,45.83,45.2,45.285,1313974,GRMN
2015-05-06,45.35,45.52,44.96,45.3,1103544,GRMN
2015-05-07,45.3,45.62,45.17,45.405,799311,GRMN
2015-05-08,45.77,46.11,45.65,45.94,827009,GRMN
2015-05-11,45.89,46.76,45.76,46.72,1702961,GRMN
2015-05-12,46.57,46.65,45.9,45.94,878315,GRMN
2015-05-13,45.96,46.3,45.75,46.12,1321829,GRMN
2015-05-14,46.38,46.508,45.99,46.17,1166286,GRMN
2015-05-15,46.35,46.46,45.91,46.2,691224,GRMN
2015-05-18,46.08,46.22,45.74,46.12,803291,GRMN
2015-05-19,46.34,46.46,45.71,46.06,1021867,GRMN
2015-05-20,46.06,46.41,45.94,46.05,763435,GRMN
2015-05-21,45.92,46.32,45.69,45.94,852976,GRMN
2015-05-22,45.92,46.01,45.72,45.95,676270,GRMN
2015-05-26,45.89,45.92,45.04,45.165,914174,GRMN
2015-05-27,45.2,45.65,45.09,45.46,847382,GRMN
2015-05-28,45.6,46.27,45.53,46.215,1393036,GRMN
2015-05-29,46.37,46.42,45.46,45.48,1807323,GRMN
2015-06-01,45.59,45.77,45.01,45.47,824081,GRMN
2015-06-02,45.3,45.93,45.14,45.58,533417,GRMN
2015-06-03,45.96,46.38,45.712,46.04,1553154,GRMN
2015-06-04,46.13,46.13,45.21,45.495,1048843,GRMN
2015-06-05,45.36,45.67,44.84,45.62,1267619,GRMN
2015-06-08,45.57,45.72,45.44,45.47,1295777,GRMN
2015-06-09,45.44,45.82,45.27,45.72,1200693,GRMN
2015-06-10,46.18,46.59,45.876,46.43,1421787,GRMN
2015-06-11,46.52,46.81,45.93,46.03,844787,GRMN
2015-06-12,45.37,45.55,44.72,44.79,1207256,GRMN
2015-06-15,44.5,44.66,44.03,44.21,1165829,GRMN
2015-06-16,44.31,45.28,44.21,45.26,1182754,GRMN
2015-06-17,45.32,45.64,44.94,45.22,1523674,GRMN
2015-06-18,45.41,46.62,45.04,46.56,1992738,GRMN
2015-06-19,46.75,47.17,46.59,46.845,2452654,GRMN
2015-06-22,47.02,47.11,46.724,47.02,914745,GRMN
2015-06-23,47.01,47.27,46.88,47.24,925120,GRMN
2015-06-24,47.07,47.16,45.7,46.05,1754120,GRMN
2015-06-25,46.23,46.27,45.68,45.725,601422,GRMN
2015-06-26,45.7,45.975,45.48,45.57,1085299,GRMN
2015-06-29,44.39,45.265,43.95,43.98,1354293,GRMN
2015-06-30,44.39,44.39,43.66,43.93,1333545,GRMN
2015-07-01,44.29,44.3,43.58,44.01,1192521,GRMN
2015-07-02,44.25,44.36,43.95,44.09,691296,GRMN
2015-07-06,43.55,43.88,43.16,43.3,1778925,GRMN
2015-07-07,43.5,43.7,42.7,43.67,1326769,GRMN
2015-07-08,43.31,43.63,43.2101,43.38,1339190,GRMN
2015-07-09,43.94,44.06,43.5,43.56,1291369,GRMN
2015-07-10,44.02,44.24,43.7,44.17,716404,GRMN
2015-07-13,45.29,46.68,45.06,46.37,2921696,GRMN
2015-07-14,46.58,46.72,45.95,46.4,1459833,GRMN
2015-07-15,46.5,46.57,45.91,46.4,1212121,GRMN
2015-07-16,41.23,43.2,41.2,43.1,10777173,GRMN
2015-07-17,42.94,43.43,42.665,42.89,2202983,GRMN
2015-07-20,42.88,43.005,42.31,42.51,1116745,GRMN
2015-07-21,42.55,42.82,42.28,42.67,1333365,GRMN
2015-07-22,42.63,42.96,42.5,42.83,1084125,GRMN
2015-07-23,42.9,43.1,42.61,42.92,981643,GRMN
2015-07-24,43.08,43.09,42.31,42.48,804961,GRMN
2015-07-27,42.39,42.51,41.96,42.11,2336231,GRMN
2015-07-28,42.1,43.03,42.1,42.79,1630511,GRMN
2015-07-29,42.57,43.89,42.29,42.69,1815016,GRMN
2015-07-30,41.88,42.27,41.86,42.19,1701897,GRMN
2015-07-31,42.3,42.3,41.87,41.91,1319492,GRMN
2015-08-03,41.98,42.72,41.255,41.45,2048312,GRMN
2015-08-04,41.7,41.78,40.87,41.01,2187963,GRMN
2015-08-05,41.26,41.67,41.02,41.43,1355801,GRMN
2015-08-06,41.59,41.66,40.66,40.71,1525151,GRMN
2015-08-07,40.64,40.81,40.34,40.62,922827,GRMN
2015-08-10,40.9,41.13,40.59,41.08,1198894,GRMN
2015-08-11,40.67,40.77,40.04,40.24,1282711,GRMN
2015-08-12,39.81,40.5,39.47,40.34,1244118,GRMN
2015-08-13,40.24,40.545,39.89,39.95,857332,GRMN
2015-08-14,39.74,40.05,39.738,39.9,650272,GRMN
2015-08-17,39.87,40.47,39.63,40.42,679855,GRMN
2015-08-18,40.5,40.8,40.04,40.29,751955,GRMN
2015-08-19,40.18,40.26,39.535,39.86,1039599,GRMN
2015-08-20,39.53,39.99,38.99,39.0,1029251,GRMN
2015-08-21,38.65,39.15,38.235,38.26,2199037,GRMN
2015-08-24,36.26,38.29,35.35,37.01,4546702,GRMN
2015-08-25,38.31,38.42,36.7,36.7,1998712,GRMN
2015-08-26,37.66,37.86,36.91,37.72,1689667,GRMN
2015-08-27,38.38,38.39,37.45,38.16,1838973,GRMN
2015-08-28,37.76,38.22,37.54,37.99,1339294,GRMN
2015-08-31,37.84,37.995,37.57,37.61,1066705,GRMN
2015-09-01,37.0,37.34,36.63,36.81,1468477,GRMN
2015-09-02,37.25,37.4,36.89,37.22,1388852,GRMN
2015-09-03,37.27,37.55,37.13,37.26,1004874,GRMN
2015-09-04,36.75,36.98,36.46,36.5,1344887,GRMN
2015-09-08,37.14,37.74,36.96,37.67,1035923,GRMN
2015-09-09,37.82,37.95,36.57,36.68,1268885,GRMN
2015-09-10,36.64,37.02,36.2,36.36,1982946,GRMN
2015-09-11,35.61,36.11,35.55,35.89,1515812,GRMN
2015-09-14,35.7,36.1,35.65,35.81,862278,GRMN
2015-09-15,35.99,36.3202,35.9,36.14,1082885,GRMN
2015-09-16,36.15,36.755,36.07,36.71,1063544,GRMN
2015-09-17,36.8,37.16,36.46,36.57,1019115,GRMN
2015-09-18,36.15,36.762,35.93,36.23,1829924,GRMN
2015-09-21,36.42,36.89,36.18,36.54,877407,GRMN
2015-09-22,36.05,36.24,35.6701,35.9,1068618,GRMN
2015-09-23,35.99,36.07,35.56,35.62,1009993,GRMN
2015-09-24,35.47,35.77,35.01,35.63,1057127,GRMN
2015-09-25,35.67,36.1,35.34,35.45,1023758,GRMN
2015-09-28,35.19,35.46,35.04,35.21,1306711,GRMN
2015-09-29,35.18,35.43,35.01,35.19,858652,GRMN
2015-09-30,35.48,35.96,35.31,35.88,1313724,GRMN
2015-10-01,35.95,35.97,35.13,35.38,979171,GRMN
2015-10-02,34.99,35.87,34.9,35.85,797429,GRMN
2015-10-05,35.95,36.78,35.9,36.64,1167242,GRMN
2015-10-06,36.61,36.75,36.32,36.51,935210,GRMN
2015-10-07,36.59,37.07,36.54,36.9,670057,GRMN
2015-10-08,36.72,37.18,36.61,36.98,982255,GRMN
2015-10-09,37.07,37.285,36.91,37.07,885807,GRMN
2015-10-12,37.11,37.23,36.81,36.95,575129,GRMN
2015-10-13,36.85,37.325,36.71,36.82,689639,GRMN
2015-10-14,36.76,37.1711,36.58,36.96,640099,GRMN
2015-10-15,33.55,33.96,31.3201,32.28,9460001,GRMN
2015-10-16,32.06,34.26,32.04,34.09,3793539,GRMN
2015-10-19,34.34,34.56,33.94,34.03,1809557,GRMN
2015-10-20,33.75,34.25,33.61,33.72,974661,GRMN
2015-10-21,33.9,34.22,33.63,34.1,1854601,GRMN
2015-10-22,34.38,35.23,34.251,35.06,1160514,GRMN
2015-10-23,35.33,35.5,35.01,35.4,1027856,GRMN
2015-10-26,35.44,35.66,35.145,35.24,1014037,GRMN
2015-10-27,35.14,35.24,34.679,34.79,1054925,GRMN
2015-10-28,33.9,35.19,33.9,35.13,1429611,GRMN
2015-10-29,35.22,35.64,34.85,35.4,1017460,GRMN
2015-10-30,35.36,35.79,35.35,35.47,982537,GRMN
2015-11-02,35.52,36.09,35.37,35.93,1092527,GRMN
2015-11-03,35.88,36.1,35.72,35.93,1034746,GRMN
2015-11-04,36.14,36.66,35.85,36.62,1714418,GRMN
2015-11-05,36.62,37.325,36.61,37.2,1344372,GRMN
2015-11-06,37.08,37.505,36.94,37.44,1400765,GRMN
2015-11-09,37.38,37.54,37.06,37.31,1496586,GRMN
2015-11-10,37.29,38.23,37.25,38.09,1793459,GRMN
2015-11-11,38.3,38.479,37.48,37.63,1170781,GRMN
2015-11-12,37.45,37.5,36.245,36.28,1322661,GRMN
2015-11-13,36.07,36.28,35.28,35.39,1367769,GRMN
2015-11-16,35.31,35.96,35.3,35.94,815868,GRMN
2015-11-17,36.1,36.49,35.51,35.68,1122924,GRMN
2015-11-18,35.69,37.07,35.61,37.01,1460571,GRMN
2015-11-19,37.17,37.17,36.61,37.0,1049370,GRMN
2015-11-20,37.2,37.67,37.135,37.41,1105355,GRMN
2015-11-23,37.26,37.75,37.08,37.31,915138,GRMN
2015-11-24,37.05,38.29,37.025,38.27,1325134,GRMN
2015-11-25,38.25,38.25,37.84,37.94,924124,GRMN
2015-11-27,38.1,38.31,37.46,37.48,624065,GRMN
2015-11-30,37.87,37.975,37.4,37.85,1464350,GRMN
2015-12-01,37.99,38.21,37.51,37.87,868687,GRMN
2015-12-02,38.02,38.2,37.3,37.48,1502396,GRMN
2015-12-03,37.72,37.96,36.78,37.17,1874078,GRMN
2015-12-04,37.2,38.1,37.2,37.64,1881980,GRMN
2015-12-07,37.73,38.09,37.13,37.81,1170308,GRMN
2015-12-08,37.49,38.09,37.4,37.64,982397,GRMN
2015-12-09,37.39,37.95,37.18,37.37,947003,GRMN
2015-12-10,37.36,37.6,37.03,37.12,1035810,GRMN
2015-12-11,36.25,36.5,35.22,35.45,2031249,GRMN
2015-12-14,35.43,35.4673,34.3,34.8,2261747,GRMN
2015-12-15,35.3,35.87,34.9,35.51,2158787,GRMN
2015-12-16,35.76,36.51,35.4,36.44,1346918,GRMN
2015-12-17,36.46,36.47,35.51,35.52,1440056,GRMN
2015-12-18,35.28,35.705,34.95,35.26,9592498,GRMN
2015-12-21,35.34,35.71,35.13,35.55,1995092,GRMN
2015-12-22,35.6,36.37,35.56,36.26,1716521,GRMN
2015-12-23,36.34,36.98,36.1522,36.88,1544713,GRMN
2015-12-24,36.81,37.09,36.8047,36.98,472039,GRMN
2015-12-28,36.88,36.99,36.66,36.97,642143,GRMN
2015-12-29,37.09,37.4501,37.06,37.26,660182,GRMN
2015-12-30,37.18,37.48,37.15,37.31,703100,GRMN
2015-12-31,37.0,37.44,36.88,37.17,1155451,GRMN
2016-01-04,36.6,36.89,36.27,36.8,2050126,GRMN
2016-01-05,37.0,37.34,36.785,36.94,1305540,GRMN
2016-01-06,36.42,36.57,35.8,35.93,2521400,GRMN
2016-01-07,35.4,35.59,34.8,34.9,1688870,GRMN
2016-01-08,35.14,35.33,33.48,33.55,2429414,GRMN
2016-01-11,33.89,33.98,32.85,33.2,2416438,GRMN
2016-01-12,33.65,33.71,32.715,33.15,1729758,GRMN
2016-01-13,33.28,33.47,32.37,32.46,1552535,GRMN
2016-01-14,32.66,33.44,32.08,33.17,1973342,GRMN
2016-01-15,32.08,32.75,32.02,32.52,2168778,GRMN
2016-01-19,32.97,33.0,31.78,32.29,1268361,GRMN
2016-01-20,31.81,32.65,30.93,32.35,1691026,GRMN
2016-01-21,32.47,33.885,32.36,33.13,1814905,GRMN
2016-01-22,33.64,34.2,33.46,33.84,1116219,GRMN
2016-01-25,33.75,33.83,33.15,33.2,1045483,GRMN
2016-01-26,33.43,34.14,33.31,33.84,722057,GRMN
2016-01-27,33.74,34.27,33.46,33.75,1014273,GRMN
2016-01-28,34.14,34.46,33.44,33.88,1010723,GRMN
2016-01-29,34.04,35.23,33.92,35.18,2701098,GRMN
2016-02-01,34.97,35.355,34.63,35.09,1047864,GRMN
2016-02-02,34.75,34.775,33.92,34.13,942361,GRMN
2016-02-03,34.49,34.77,33.58,34.22,1499577,GRMN
2016-02-04,34.23,35.2,34.23,35.14,1400116,GRMN
2016-02-05,34.93,35.14,34.33,34.69,1401669,GRMN
2016-02-08,34.45,34.945,33.85,34.35,1374626,GRMN
2016-02-09,34.03,34.84,33.47,33.95,1974485,GRMN
2016-02-10,34.41,35.14,34.02,34.47,1475239,GRMN
2016-02-11,32.83,34.42,32.83,33.84,1371249,GRMN
2016-02-12,34.11,34.7699,33.49,34.36,1059371,GRMN
2016-02-16,34.92,36.36,34.49,35.23,2730793,GRMN
2016-02-17,38.25,41.97,37.59,41.06,7100579,GRMN
2016-02-18,40.22,41.11,38.53,40.77,4216596,GRMN
2016-02-19,40.56,40.865,39.575,39.97,2544803,GRMN
2016-02-22,40.5,41.18,40.26,40.98,1553486,GRMN
2016-02-23,40.65,40.97,40.26,40.74,1472866,GRMN
2016-02-24,40.78,40.78,39.405,40.6,1357679,GRMN
2016-02-25,40.55,40.8,39.83,40.31,1282091,GRMN
2016-02-26,40.49,40.8,40.24,40.4,1027497,GRMN
2016-02-29,40.39,40.83,40.175,40.51,1560538,GRMN
2016-03-01,40.9,42.26,40.74,41.44,1761457,GRMN
2016-03-02,41.33,41.72,40.741,40.92,1442263,GRMN
2016-03-03,40.44,41.08,40.44,40.94,1641541,GRMN
2016-03-04,40.88,41.245,40.49,40.74,1128995,GRMN
2016-03-07,40.67,40.83,40.2911,40.47,1134323,GRMN
2016-03-08,40.31,40.34,39.35,39.37,1411484,GRMN
2016-03-09,39.72,39.79,39.14,39.27,1189380,GRMN
2016-03-10,39.6,40.05,39.2103,39.83,1708626,GRMN
2016-03-11,40.12,40.12,39.36,39.72,1438207,GRMN
2016-03-14,39.27,39.4389,39.0888,39.27,1489253,GRMN
2016-03-15,38.94,39.04,38.61,39.02,1028941,GRMN
2016-03-16,38.97,39.48,38.62,39.35,1066762,GRMN
2016-03-17,39.35,39.88,38.98,39.59,1299342,GRMN
2016-03-18,39.6,39.805,39.35,39.63,2699689,GRMN
2016-03-21,39.6,40.01,39.4511,39.91,953403,GRMN
2016-03-22,39.85,40.08,39.72,39.97,801788,GRMN
2016-03-23,39.83,39.94,39.22,39.33,776068,GRMN
2016-03-24,39.16,39.16,38.4,38.97,787789,GRMN
2016-03-28,39.04,39.38,38.91,39.1,628794,GRMN
2016-03-29,39.1,39.65,38.58,39.49,501150,GRMN
2016-03-30,39.69,40.05,39.5201,39.86,758093,GRMN
2016-03-31,39.97,40.29,39.68,39.96,1221888,GRMN
2016-04-01,39.67,39.78,38.95,39.69,1055075,GRMN
2016-04-04,39.79,40.04,39.46,40.01,1058315,GRMN
2016-04-05,40.06,40.3285,39.86,40.05,1374978,GRMN
2016-04-06,39.97,40.1,39.42,40.02,748875,GRMN
2016-04-07,39.77,40.21,39.32,39.57,1155009,GRMN
2016-04-08,39.96,40.2,39.42,39.63,612637,GRMN
2016-04-11,39.75,40.58,39.6,39.94,1351424,GRMN
2016-04-12,40.12,40.58,40.0,40.42,925264,GRMN
2016-04-13,40.94,42.42,40.715,42.32,2251542,GRMN
2016-04-14,42.3,42.32,41.9,42.09,914883,GRMN
2016-04-15,41.9,42.26,41.75,42.23,786870,GRMN
2016-04-18,42.0,42.57,41.79,42.27,625169,GRMN
2016-04-19,42.37,42.77,42.24,42.6,1186613,GRMN
2016-04-20,42.5,43.1,42.36,42.89,983938,GRMN
2016-04-21,43.04,43.1699,42.21,42.24,931182,GRMN
2016-04-22,42.38,42.87,42.38,42.71,1062448,GRMN
2016-04-25,42.55,42.63,41.875,42.08,1036121,GRMN
2016-04-26,42.36,42.37,41.67,42.29,1754996,GRMN
2016-04-27,42.95,44.42,42.56,43.88,2258611,GRMN
2016-04-28,43.75,44.36,43.12,43.26,1364363,GRMN
2016-04-29,43.09,43.19,42.23,42.63,1130649,GRMN
2016-05-02,42.88,43.02,42.51,43.01,808422,GRMN
2016-05-03,42.57,42.82,41.75,42.28,880620,GRMN
2016-05-04,41.84,42.18,41.1966,41.28,1218262,GRMN
2016-05-05,41.36,41.66,40.86,41.06,872432,GRMN
2016-05-06,40.8,41.045,40.34,40.84,793978,GRMN
2016-05-09,41.03,41.3299,40.33,40.41,979913,GRMN
2016-05-10,40.74,40.92,40.2,40.83,1270889,GRMN
2016-05-11,40.52,40.82,40.26,40.28,640076,GRMN
2016-05-12,40.53,40.655,39.88,40.17,770311,GRMN
2016-05-13,40.05,40.33,39.89,40.01,694620,GRMN
2016-05-16,40.01,40.59,39.7,40.42,740996,GRMN
2016-05-17,39.77,40.54,39.74,40.06,777964,GRMN
2016-05-18,40.03,40.41,39.75,39.94,725405,GRMN
2016-05-19,39.69,39.96,39.24,39.82,662063,GRMN
2016-05-20,40.08,40.63,40.0,40.29,628816,GRMN
2016-05-23,40.24,40.645,40.24,40.45,348258,GRMN
2016-05-24,40.57,41.19,40.57,41.13,570886,GRMN
2016-05-25,41.33,41.585,40.815,41.29,719581,GRMN
2016-05-26,41.38,41.59,41.27,41.45,285530,GRMN
2016-05-27,40.42,42.21,40.29,41.71,766167,GRMN
2016-05-31,41.96,42.59,41.93,42.52,927592,GRMN
2016-06-01,42.41,42.495,42.0,42.31,603905,GRMN
2016-06-02,42.08,42.85,42.04,42.8,608330,GRMN
2016-06-03,42.37,42.4999,41.8,42.38,969350,GRMN
2016-06-06,42.61,42.97,42.4,42.79,893014,GRMN
2016-06-07,42.89,43.25,42.81,43.22,892187,GRMN
2016-06-08,43.22,43.53,43.12,43.22,664319,GRMN
2016-06-09,43.09,43.28,42.84,43.24,601641,GRMN
2016-06-10,43.06,43.06,42.41,42.51,735765,GRMN
2016-06-13,42.31,42.73,42.11,42.43,788545,GRMN
2016-06-14,42.35,42.61,41.9,42.53,673436,GRMN
2016-06-15,42.75,42.85,42.15,42.22,729063,GRMN
2016-06-16,41.6,42.14,41.11,41.87,598582,GRMN
2016-06-17,41.84,42.57,41.75,42.08,1525283,GRMN
2016-06-20,42.69,42.9,42.51,42.52,572147,GRMN
2016-06-21,42.58,42.68,42.3,42.51,526240,GRMN
2016-06-22,42.57,42.88,42.27,42.3,720241,GRMN
2016-06-23,42.78,43.37,42.64,43.28,909621,GRMN
2016-06-24,40.99,41.82,40.76,40.77,1579464,GRMN
2016-06-27,40.38,40.55,39.29,39.68,973082,GRMN
2016-06-28,39.96,40.76,39.78,40.61,985224,GRMN
2016-06-29,40.75,41.51,40.67,41.43,812035,GRMN
2016-06-30,41.83,42.43,41.11,42.42,909546,GRMN
2016-07-01,42.43,42.72,42.228,42.47,749122,GRMN
2016-07-05,42.4,42.4,41.6,41.91,601672,GRMN
2016-07-06,41.87,42.05,41.355,42.02,848725,GRMN
2016-07-07,42.15,43.1,41.89,42.59,859094,GRMN
2016-07-08,42.88,43.44,42.7801,43.37,894674,GRMN
2016-07-11,43.53,44.06,43.38,43.74,673628,GRMN
2016-07-12,44.14,44.72,44.13,44.71,1251741,GRMN
2016-07-13,44.75,44.75,44.15,44.31,540233,GRMN
2016-07-14,44.9,45.34,44.6,44.74,762262,GRMN
2016-07-15,44.87,45.07,44.69,45.01,669969,GRMN
2016-07-18,45.21,45.74,45.12,45.43,783841,GRMN
2016-07-19,45.41,45.76,45.241,45.66,703061,GRMN
2016-07-20,45.69,45.95,45.42,45.7,503482,GRMN
2016-07-21,45.63,45.94,45.4101,45.71,478071,GRMN
2016-07-22,45.74,46.1,45.63,46.05,486586,GRMN
2016-07-25,46.09,46.14,45.7,45.92,964503,GRMN
2016-07-26,45.86,46.52,45.78,46.39,1186481,GRMN
2016-07-27,50.27,52.14,50.12,51.79,5643630,GRMN
2016-07-28,52.0,53.8,51.55,53.54,2974525,GRMN
2016-07-29,53.6,54.86,53.36,54.33,2219385,GRMN
2016-08-01,54.48,56.19,54.24,55.75,3015539,GRMN
2016-08-02,55.52,55.83,54.66,54.86,1801368,GRMN
2016-08-03,54.74,55.94,54.51,55.46,1356209,GRMN
2016-08-04,53.85,55.05,53.75,54.54,2000750,GRMN
2016-08-05,54.91,55.26,54.53,54.92,1434363,GRMN
2016-08-08,55.19,55.29,54.7801,54.86,1108856,GRMN
2016-08-09,55.03,55.19,54.235,54.36,1273423,GRMN
2016-08-10,54.62,55.09,54.38,55.08,1450840,GRMN
2016-08-11,55.34,55.42,54.65,55.29,732877,GRMN
2016-08-12,55.5,55.57,54.98,55.1,626336,GRMN
2016-08-15,55.37,55.59,55.09,55.58,612640,GRMN
2016-08-16,55.35,55.5,55.1,55.18,748405,GRMN
2016-08-17,55.15,55.17,54.26,54.75,1046695,GRMN
2016-08-18,54.62,54.94,53.9,54.82,881243,GRMN
2016-08-19,54.66,54.76,54.21,54.38,868791,GRMN
2016-08-22,53.2,53.44,52.64,53.16,1786686,GRMN
2016-08-23,53.23,54.1,53.2,53.67,1317971,GRMN
2016-08-24,51.67,52.36,50.31,50.59,3427216,GRMN
2016-08-25,49.46,51.0,49.46,50.52,1545386,GRMN
2016-08-26,50.7,50.9,49.96,50.2,1304339,GRMN
2016-08-29,50.2,50.53,49.98,50.17,1487947,GRMN
2016-08-30,50.16,50.47,49.23,49.32,1280150,GRMN
2016-08-31,49.42,49.83,49.0,49.08,1354237,GRMN
2016-09-01,49.21,49.3299,48.26,48.86,1856106,GRMN
2016-09-02,49.23,49.399,48.54,48.75,1251190,GRMN
2016-09-06,48.94,49.15,48.095,49.02,1268824,GRMN
2016-09-07,48.95,49.17,48.395,49.1,2998259,GRMN
2016-09-08,48.77,49.025,48.4,48.92,1337854,GRMN
2016-09-09,48.49,48.68,47.295,47.44,1856095,GRMN
2016-09-12,47.32,47.97,47.08,47.86,1706604,GRMN
2016-09-13,47.09,47.25,46.45,46.95,1848253,GRMN
2016-09-14,46.05,47.24,46.05,46.75,1045693,GRMN
2016-09-15,46.7,47.64,46.55,47.54,1375618,GRMN
2016-09-16,47.44,47.44,46.915,47.23,1894458,GRMN
2016-09-19,47.53,48.22,47.405,47.75,1430812,GRMN
2016-09-20,47.99,48.52,47.45,47.55,709411,GRMN
2016-09-21,47.55,48.455,47.51,48.36,809011,GRMN
2016-09-22,48.58,48.765,48.23,48.68,975136,GRMN
2016-09-23,48.4,48.9,48.36,48.5,748820,GRMN
2016-09-26,48.38,48.41,47.89,48.29,910850,GRMN
2016-09-27,48.33,49.12,48.25,49.01,1243916,GRMN
2016-09-28,49.13,49.3,48.49,48.98,919905,GRMN
2016-09-29,48.88,49.08,47.91,48.15,838131,GRMN
2016-09-30,48.47,48.87,48.03,48.11,1060062,GRMN
2016-10-03,47.66,48.31,47.55,48.24,1052215,GRMN
2016-10-04,48.43,48.53,47.665,47.95,734562,GRMN
2016-10-05,48.2,48.54,47.952,48.47,798824,GRMN
2016-10-06,48.44,48.6,47.82,48.39,694869,GRMN
2016-10-07,48.78,49.44,48.225,48.51,1318365,GRMN
2016-10-10,48.69,49.3,48.58,48.67,883089,GRMN
2016-10-11,48.58,48.58,47.8494,48.06,1227686,GRMN
2016-10-12,48.0,48.39,47.6,48.25,561628,GRMN
2016-10-13,47.73,48.14,46.95,47.98,1246869,GRMN
2016-10-14,48.33,49.16,48.32,48.33,1035177,GRMN
2016-10-17,48.27,48.27,47.655,47.88,769011,GRMN
2016-10-18,48.51,48.72,48.2,48.64,890169,GRMN
2016-10-19,48.65,48.89,48.36,48.59,565510,GRMN
2016-10-20,48.54,48.94,48.47,48.59,651225,GRMN
2016-10-21,48.12,48.7,47.69,48.6,749597,GRMN
2016-10-24,48.93,49.32,48.51,48.88,943923,GRMN
2016-10-25,49.0,49.55,48.69,49.51,2407817,GRMN
2016-10-26,51.32,53.32,49.4201,49.75,4371870,GRMN
2016-10-27,50.2,50.4,47.61,47.85,1892635,GRMN
2016-10-28,47.9,48.3958,47.55,47.87,1255085,GRMN
2016-10-31,47.89,48.41,47.88,48.36,865644,GRMN
2016-11-01,48.49,49.02,48.49,49.0,1328131,GRMN
2016-11-02,48.98,48.98,48.02,48.12,1418764,GRMN
2016-11-03,47.96,48.45,47.09,47.38,1400466,GRMN
2016-11-04,47.35,47.78,46.8,47.01,2156560,GRMN
2016-11-07,47.85,47.98,47.42,47.88,1287522,GRMN
2016-11-08,47.7,48.46,47.41,48.17,863444,GRMN
2016-11-09,47.4,49.22,47.1,48.94,1027479,GRMN
2016-11-10,49.2,49.98,49.16,49.47,1118275,GRMN
2016-11-11,49.47,49.99,49.357,49.95,727392,GRMN
2016-11-14,50.025,52.48,50.025,52.24,2573462,GRMN
2016-11-15,52.24,52.795,51.96,52.72,2159971,GRMN
2016-11-16,52.59,52.7,52.2,52.65,950531,GRMN
2016-11-17,52.92,52.98,51.89,52.01,919135,GRMN
2016-11-18,51.98,51.98,51.64,51.71,619096,GRMN
2016-11-21,51.94,52.27,51.68,52.18,682124,GRMN
2016-11-22,52.48,52.77,52.14,52.69,913618,GRMN
2016-11-23,52.66,53.01,52.27,52.53,605141,GRMN
2016-11-25,52.55,52.91,52.4,52.79,285468,GRMN
2016-11-28,52.73,53.57,52.61,52.87,1552565,GRMN
2016-11-29,52.82,52.98,51.91,51.99,1321563,GRMN
2016-11-30,52.46,52.66,52.11,52.16,1433526,GRMN
2016-12-01,52.14,52.55,51.385,51.54,961030,GRMN
2016-12-02,51.37,51.71,51.31,51.51,955076,GRMN
2016-12-05,51.85,52.23,51.6,52.13,833270,GRMN
2016-12-06,52.23,52.65,51.33,51.52,1313424,GRMN
2016-12-07,51.47,51.9,51.14,51.66,1493717,GRMN
2016-12-08,51.66,52.24,51.5,51.56,1123990,GRMN
2016-12-09,51.6,51.809,49.2,50.02,2172545,GRMN
2016-12-12,49.22,49.94,49.22,49.65,960836,GRMN
2016-12-13,49.67,50.32,49.37,49.71,1683508,GRMN
2016-12-14,49.83,50.64,48.85,48.89,1452539,GRMN
2016-12-15,49.05,49.82,49.02,49.5,1374578,GRMN
2016-12-16,49.55,49.88,48.63,48.99,2987129,GRMN
2016-12-19,48.99,49.5,48.83,49.39,962624,GRMN
2016-12-20,49.39,49.76,49.18,49.74,754478,GRMN
2016-12-21,49.71,50.19,49.64,50.05,751147,GRMN
2016-12-22,50.18,50.7,50.0,50.44,1018357,GRMN
2016-12-23,50.48,50.69,50.01,50.47,616983,GRMN
2016-12-27,50.65,51.06,50.1,50.65,1050225,GRMN
2016-12-28,50.36,50.45,49.17,49.22,946131,GRMN
2016-12-29,49.17,49.44,48.81,49.01,951729,GRMN
2016-12-30,49.13,49.32,48.4,48.49,750711,GRMN
2017-01-03,48.53,49.36,48.53,49.19,1146335,GRMN
2017-01-04,49.25,50.05,49.25,49.83,1524929,GRMN
2017-01-05,49.82,49.82,49.05,49.49,886877,GRMN
2017-01-06,49.39,49.79,48.84,49.04,1013822,GRMN
2017-01-09,49.02,49.04,48.07,48.09,1507149,GRMN
2017-01-10,48.06,48.36,47.66,47.93,1461518,GRMN
2017-01-11,47.74,48.28,47.74,48.26,917141,GRMN
2017-01-12,48.03,48.63,47.721,48.37,895519,GRMN
2017-01-13,48.56,48.84,48.34,48.52,754525,GRMN
2017-01-17,48.45,48.64,47.7,47.94,743638,GRMN
2017-01-18,47.93,48.19,47.67,47.76,754164,GRMN
2017-01-19,47.83,48.17,47.4601,47.61,594272,GRMN
2017-01-20,47.74,48.07,47.4,47.87,869417,GRMN
2017-01-23,47.92,48.26,47.72,48.18,1215502,GRMN
2017-01-24,48.645,49.12,48.22,49.08,1250331,GRMN
2017-01-25,49.03,49.9099,49.03,49.75,1434700,GRMN
2017-01-26,49.79,49.9,49.04,49.08,1070672,GRMN
2017-01-27,49.11,49.26,48.71,49.0,858873,GRMN
2017-01-30,48.73,48.73,47.15,47.35,1757037,GRMN
2017-01-31,47.47,48.31,47.03,48.29,4925376,GRMN
2017-02-01,48.42,48.7199,47.8,48.13,1377064,GRMN
2017-02-02,48.2,49.82,48.11,49.8,1886281,GRMN
2017-02-03,49.77,50.04,49.51,49.84,1306465,GRMN
2017-02-06,49.34,50.31,49.34,50.26,1325623,GRMN
2017-02-07,50.35,50.5,49.42,49.53,1040013,GRMN
2017-02-08,49.5,49.5,48.62,48.85,1492989,GRMN
2017-02-09,48.75,49.255,48.68,49.13,738913,GRMN
2017-02-10,49.1,50.055,49.0,49.78,913743,GRMN
2017-02-13,50.0,50.87,49.78,50.34,849307,GRMN
2017-02-14,50.32,50.45,50.01,50.25,772351,GRMN
2017-02-15,50.24,50.84,50.05,50.82,1008501,GRMN
2017-02-16,50.73,50.96,50.5,50.95,965817,GRMN
2017-02-17,50.69,51.09,50.45,50.81,1309677,GRMN
2017-02-21,50.82,51.47,50.3,50.45,3161630,GRMN
2017-02-22,54.3,55.74,53.11,54.15,10284795,GRMN
2017-02-23,54.5,54.91,52.21,52.31,2547240,GRMN
2017-02-24,52.18,53.09,51.65,53.03,1299733,GRMN
2017-02-27,53.01,53.01,51.96,52.61,1175579,GRMN
2017-02-28,52.49,52.75,51.17,51.61,1546035,GRMN
2017-03-01,52.36,52.56,51.65,52.34,1106924,GRMN
2017-03-02,52.4,52.4,51.71,51.72,801522,GRMN
2017-03-03,51.66,51.852,51.28,51.52,579832,GRMN
2017-03-06,51.83,52.18,51.49,51.76,1267141,GRMN
2017-03-07,51.78,51.98,51.3,51.51,1035138,GRMN
2017-03-08,51.61,52.07,51.27,51.99,1044934,GRMN
2017-03-09,51.98,52.33,51.72,52.11,923909,GRMN
2017-03-10,51.92,52.65,51.815,52.51,1072845,GRMN
2017-03-13,52.1,52.345,51.64,51.85,1007386,GRMN
2017-03-14,51.78,51.92,51.05,51.42,1058621,GRMN
2017-03-15,51.46,52.12,51.11,51.9,938884,GRMN
2017-03-16,52.0,52.41,51.67,52.36,863706,GRMN
2017-03-17,52.47,52.73,51.99,52.36,3170791,GRMN
2017-03-20,52.45,52.84,52.215,52.65,916897,GRMN
2017-03-21,52.73,52.86,51.41,51.52,941514,GRMN
2017-03-22,51.69,51.73,50.91,51.21,740321,GRMN
2017-03-23,51.28,51.79,51.23,51.48,837621,GRMN
2017-03-24,51.51,51.75,50.91,51.1,690763,GRMN
2017-03-27,50.61,51.12,50.1952,50.77,935522,GRMN
2017-03-28,50.84,51.21,50.28,51.01,1035144,GRMN
2017-03-29,51.06,51.29,50.7,50.96,768076,GRMN
2017-03-30,50.95,51.29,50.63,51.09,716044,GRMN
2017-03-31,50.96,51.41,50.8162,51.11,735150,GRMN
2017-04-03,51.19,51.41,50.0,50.24,789489,GRMN
2017-04-04,50.28,50.34,49.77,49.99,980119,GRMN
2017-04-05,50.01,50.44,49.76,49.82,783789,GRMN
2017-04-06,49.89,50.376,49.665,50.08,587846,GRMN
2017-04-07,50.1,50.62,50.05,50.37,957109,GRMN
2017-04-10,50.37,50.97,50.33,50.54,763880,GRMN
2017-04-11,50.58,50.67,49.82,49.99,1199843,GRMN
2017-04-12,50.01,50.075,49.18,49.29,788128,GRMN
2017-04-13,49.22,49.605,48.6043,48.69,1049248,GRMN
2017-04-17,48.81,48.99,48.5,48.98,859357,GRMN
2017-04-18,49.0,49.345,48.87,49.26,726062,GRMN
2017-04-19,49.48,49.82,49.42,49.58,893244,GRMN
2017-04-20,49.73,50.09,49.59,49.98,946650,GRMN
2017-04-21,50.14,50.26,49.82,49.95,711239,GRMN
2017-04-24,50.39,50.55,50.02,50.29,1130818,GRMN
2017-04-25,50.39,50.83,50.21,50.74,1076948,GRMN
2017-04-26,50.47,50.79,49.63,50.57,1894160,GRMN
2017-04-27,50.76,51.34,50.46,51.21,977027,GRMN
2017-04-28,51.23,51.32,50.51,50.84,1233200,GRMN
2017-05-01,51.06,51.96,50.9,51.83,1746254,GRMN
2017-05-02,51.74,52.3765,51.14,51.24,1993306,GRMN
2017-05-03,49.88,50.89,48.83,50.68,2167034,GRMN
2017-05-04,50.19,51.48,49.78,51.42,1940689,GRMN
2017-05-05,51.56,52.51,51.11,52.49,1574300,GRMN
2017-05-08,52.66,52.86,51.66,51.96,871626,GRMN
2017-05-09,52.01,52.18,51.42,52.01,919974,GRMN
2017-05-10,52.05,52.66,52.05,52.62,1148548,GRMN
2017-05-11,52.44,52.5366,51.97,52.36,545061,GRMN
2017-05-12,52.3,52.42,52.01,52.15,579405,GRMN
2017-05-15,52.22,52.505,52.0,52.39,808982,GRMN
2017-05-16,52.34,52.76,52.25,52.6,1006396,GRMN
2017-05-17,52.27,52.49,51.0,51.1,1366905,GRMN
2017-05-18,51.0,51.74,50.54,51.0,1016622,GRMN
2017-05-19,51.3,51.755,51.04,51.22,696714,GRMN
2017-05-22,51.41,52.2202,51.3213,52.03,624161,GRMN
2017-05-23,52.22,52.22,51.43,51.68,684747,GRMN
2017-05-24,51.75,52.28,51.44,51.49,619632,GRMN
2017-05-25,51.72,52.14,51.54,52.08,481450,GRMN
2017-05-26,52.42,52.7,52.2,52.4,742447,GRMN
2017-05-30,52.31,52.57,51.97,52.11,673000,GRMN
2017-05-31,52.21,52.63,51.54,52.04,1313765,GRMN
2017-06-01,52.27,52.8279,52.08,52.74,669212,GRMN
2017-06-02,52.82,53.2999,52.49,52.95,608090,GRMN
2017-06-05,52.92,54.03,52.89,53.58,1268639,GRMN
2017-06-06,53.61,53.87,52.81,52.84,1000402,GRMN
2017-06-07,52.85,52.905,51.79,51.9,787693,GRMN
2017-06-08,52.0,52.0,51.5,51.89,756348,GRMN
2017-06-09,51.95,52.005,51.57,51.89,989629,GRMN
2017-06-12,51.99,52.04,51.52,51.91,756606,GRMN
2017-06-13,51.94,52.185,51.5,51.61,526002,GRMN
2017-06-14,51.81,51.85,51.33,51.72,1835506,GRMN
2017-06-15,50.76,51.84,50.76,51.7,901714,GRMN
2017-06-16,51.32,51.87,51.2189,51.34,950266,GRMN
2017-06-19,51.49,51.88,51.39,51.79,751098,GRMN
2017-06-20,51.61,51.9,50.97,51.36,817005,GRMN
2017-06-21,51.52,51.62,51.0,51.17,521466,GRMN
2017-06-22,51.3,51.66,50.9999,51.39,571301,GRMN
2017-06-23,51.69,51.77,51.22,51.28,1158393,GRMN
2017-06-26,51.39,51.71,51.17,51.3,845756,GRMN
2017-06-27,51.37,51.41,50.51,50.57,735035,GRMN
2017-06-28,50.78,51.28,50.77,50.95,906872,GRMN
2017-06-29,51.02,51.47,50.49,50.94,950115,GRMN
2017-06-30,50.81,51.25,50.67,51.03,852581,GRMN
2017-07-03,51.25,51.87,51.16,51.82,721219,GRMN
2017-07-05,51.79,52.21,51.59,52.07,1345219,GRMN
2017-07-06,51.85,51.98,50.95,50.98,1132568,GRMN
2017-07-07,51.24,51.38,50.98,51.17,931190,GRMN
2017-07-10,50.98,51.39,50.24,50.26,3086739,GRMN
2017-07-11,50.4,50.59,49.99,50.3,1223035,GRMN
2017-07-12,50.51,50.81,49.81,50.3,2249061,GRMN
2017-07-13,50.25,50.57,49.9,50.24,1330349,GRMN
2017-07-14,50.47,50.49,50.11,50.3,867881,GRMN
2017-07-17,50.55,50.86,50.385,50.6,806399,GRMN
2017-07-18,50.41,50.66,50.0,50.21,1288532,GRMN
2017-07-19,51.05,51.69,50.74,51.66,2027064,GRMN
2017-07-20,51.79,51.79,51.14,51.33,954990,GRMN
2017-07-21,51.27,51.74,51.26,51.59,713600,GRMN
2017-07-24,51.44,51.94,51.27,51.68,774128,GRMN
2017-07-25,51.65,52.71,51.51,52.56,1557396,GRMN
2017-07-26,52.72,52.72,52.06,52.25,749952,GRMN
2017-07-27,52.23,52.23,51.37,51.88,1061337,GRMN
2017-07-28,51.88,52.04,51.25,51.32,773323,GRMN
2017-07-31,51.5,51.54,50.16,50.19,1401994,GRMN
2017-08-01,50.49,50.78,49.8,49.99,1606303,GRMN
2017-08-02,51.07,52.77,50.95,52.22,3343113,GRMN
2017-08-03,52.09,52.42,51.74,51.82,1426152,GRMN
2017-08-04,51.91,52.07,51.52,51.88,1104238,GRMN
2017-08-07,51.03,52.19,51.03,52.1,986658,GRMN
2017-08-08,52.13,52.22,51.62,51.76,1030657,GRMN
2017-08-09,51.65,52.35,51.63,52.28,1453402,GRMN
2017-08-10,52.02,52.42,51.13,51.29,1583637,GRMN
2017-08-11,51.63,51.78,50.91,51.21,918377,GRMN
2017-08-14,51.47,52.03,51.26,51.8,651250,GRMN
2017-08-15,51.77,51.97,51.38,51.4,733815,GRMN
2017-08-16,51.63,52.15,51.38,51.88,689311,GRMN
2017-08-17,51.82,52.04,51.18,51.2,612463,GRMN
2017-08-18,51.23,51.36,50.89,51.17,717034,GRMN
2017-08-21,51.1,51.34,50.855,50.98,770194,GRMN
2017-08-22,51.15,51.74,50.96,51.7,917405,GRMN
2017-08-23,51.56,52.57,51.48,52.04,1512254,GRMN
2017-08-24,52.07,52.728,51.93,52.18,1297821,GRMN
2017-08-25,52.41,52.8,52.32,52.53,627709,GRMN
2017-08-28,52.58,52.8,51.93,52.05,654662,GRMN
2017-08-29,51.74,51.95,51.34,51.49,870113,GRMN
2017-08-30,51.39,51.85,51.28,51.73,743241,GRMN
2017-08-31,51.83,52.0,51.29,51.5,957043,GRMN
2017-09-01,51.71,52.16,51.58,51.82,796270,GRMN
2017-09-05,51.69,51.97,50.98,51.46,937583,GRMN
2017-09-06,51.6,52.26,51.34,52.11,1030142,GRMN
2017-09-07,52.23,52.33,51.76,51.96,677296,GRMN
2017-09-08,51.68,52.57,51.66,52.26,740497,GRMN
2017-09-11,52.55,52.55,51.99,52.15,989376,GRMN
2017-09-12,52.46,52.66,51.66,52.01,1622202,GRMN
2017-09-13,51.61,52.67,51.57,52.54,1185324,GRMN
2017-09-14,51.92,52.46,51.76,52.31,927320,GRMN
2017-09-15,52.26,52.54,52.0,52.48,1152737,GRMN
2017-09-18,52.69,52.69,52.26,52.49,678563,GRMN
2017-09-19,52.51,52.535,51.84,51.94,870337,GRMN
2017-09-20,51.62,52.22,51.62,52.18,639396,GRMN
2017-09-21,52.2,52.38,51.8,52.0,649583,GRMN
2017-09-22,52.08,52.49,52.05,52.41,461826,GRMN
2017-09-25,52.5,53.75,52.43,53.2,1045671,GRMN
2017-09-26,53.45,53.85,53.335,53.68,1058679,GRMN
2017-09-27,53.8,54.15,53.5,54.03,736541,GRMN
2017-09-28,53.95,54.11,53.6681,54.04,476892,GRMN
2017-09-29,53.95,54.15,53.45,53.97,780394,GRMN
2017-10-02,54.06,54.2,53.59,54.16,717945,GRMN
2017-10-03,54.33,54.49,54.03,54.42,722646,GRMN
2017-10-04,54.43,54.87,54.26,54.77,782716,GRMN
2017-10-05,54.86,54.9,54.41,54.79,874691,GRMN
2017-10-06,54.77,54.79,53.65,53.83,1213366,GRMN
2017-10-09,53.86,54.21,53.66,53.92,843170,GRMN
2017-10-10,53.87,54.3495,53.8687,54.26,659191,GRMN
2017-10-11,54.27,54.57,54.09,54.38,619678,GRMN
2017-10-12,54.39,54.75,54.26,54.7,865171,GRMN
2017-10-13,54.72,55.5,54.65,55.17,1343044,GRMN
2017-10-16,55.15,55.42,54.91,55.15,839460,GRMN
2017-10-17,55.35,55.63,55.15,55.2,592472,GRMN
2017-10-18,55.14,55.33,54.87,55.08,759045,GRMN
2017-10-19,54.92,55.59,54.57,55.45,801860,GRMN
2017-10-20,55.57,55.87,55.52,55.8,743326,GRMN
2017-10-23,55.92,55.98,55.66,55.8,785393,GRMN
2017-10-24,55.99,56.43,55.71,56.41,1007051,GRMN
2017-10-25,56.34,56.69,56.07,56.55,1229517,GRMN
2017-10-26,56.71,56.75,56.14,56.47,653483,GRMN
2017-10-27,56.48,56.74,55.22,56.29,821594,GRMN
2017-10-30,56.21,56.6,55.91,56.49,773643,GRMN
2017-10-31,56.73,57.09,56.21,56.61,1574011,GRMN
2017-11-01,57.62,60.44,57.61,59.8,3488834,GRMN
2017-11-02,59.7,59.71,58.28,58.86,2388274,GRMN
2017-11-03,58.96,59.58,58.62,59.55,1112177,GRMN
2017-11-06,59.65,60.05,59.04,59.3,1071071,GRMN
2017-11-07,59.08,59.43,58.81,59.21,832275,GRMN
2017-11-08,59.29,59.8,58.9102,59.65,828090,GRMN
2017-11-09,59.2,59.78,59.0,59.72,1233898,GRMN
2017-11-10,59.54,61.04,59.47,60.83,1644887,GRMN
2017-11-13,60.81,60.81,60.05,60.58,1404378,GRMN
2017-11-14,60.52,61.2799,60.23,60.75,1099288,GRMN
2017-11-15,60.51,60.79,60.11,60.29,937499,GRMN
2017-11-16,60.5,60.92,60.22,60.75,859137,GRMN
2017-11-17,60.68,61.75,60.6125,61.45,1060027,GRMN
2017-11-20,61.43,61.8,61.14,61.52,957447,GRMN
2017-11-21,61.89,62.61,61.75,62.49,1125236,GRMN
2017-11-22,62.37,62.37,61.24,61.53,1030725,GRMN
2017-11-24,61.69,62.28,61.21,61.79,317233,GRMN
2017-11-27,61.84,62.08,61.67,61.7,562648,GRMN
2017-11-28,61.91,62.99,61.91,62.92,808198,GRMN
2017-11-29,62.85,63.15,62.3,62.4,959648,GRMN
2017-11-30,62.51,62.68,62.02,62.08,1354069,GRMN
2017-12-01,62.19,62.33,60.36,61.23,1120291,GRMN
2017-12-04,61.54,61.85,60.83,60.85,1090745,GRMN
2017-12-05,61.11,62.09,60.78,61.52,1348580,GRMN
2017-12-06,61.62,61.88,61.21,61.46,1011157,GRMN
2017-12-07,61.36,61.58,61.07,61.27,902312,GRMN
2017-12-08,61.32,62.31,61.32,62.27,968077,GRMN
2017-12-11,62.06,62.33,61.62,61.96,1080963,GRMN
2017-12-12,62.0,62.08,60.925,61.13,892269,GRMN
2017-12-13,61.09,61.19,60.76,60.83,1188775,GRMN
2017-12-14,60.53,60.71,59.45,59.46,1261364,GRMN
2017-12-15,58.64,58.97,57.39,58.36,5300609,GRMN
2017-12-18,58.5,59.14,58.28,58.63,1650484,GRMN
2017-12-19,58.88,59.21,58.52,58.58,1190487,GRMN
2017-12-20,58.96,58.97,58.61,58.8,988441,GRMN
2017-12-21,59.15,59.54,58.75,59.17,1240552,GRMN
2017-12-22,59.22,59.46,59.08,59.18,494054,GRMN
2017-12-26,59.12,59.75,59.02,59.27,356007,GRMN
2017-12-27,59.34,59.74,59.28,59.46,403798,GRMN
2017-12-28,59.47,59.85,59.47,59.77,415314,GRMN
2017-12-29,59.77,59.98,59.39,59.57,497175,GRMN
2018-01-02,59.64,59.86,59.19,59.54,885433,GRMN
2018-01-03,59.66,60.3,59.56,60.27,655196,GRMN
2018-01-04,60.24,60.355,59.79,60.27,1096045,GRMN
2018-01-05,60.39,60.5,59.62,59.74,843063,GRMN
2018-01-08,59.6,60.38,59.17,60.34,1263414,GRMN
2018-01-09,60.53,60.59,59.74,59.85,975029,GRMN
2018-01-10,59.84,60.71,59.67,60.47,759032,GRMN
2018-01-11,60.46,61.59,60.42,61.42,915813,GRMN
2018-01-12,61.47,61.98,61.37,61.96,1483275,GRMN
2018-01-16,62.15,62.64,61.355,61.45,1612845,GRMN
2018-01-17,61.83,63.1,61.7954,63.04,1099933,GRMN
2018-01-18,62.94,63.34,62.87,63.24,820174,GRMN
2018-01-19,63.5,63.91,63.0494,63.87,1216084,GRMN
2018-01-22,63.42,64.05,63.1385,64.04,1038236,GRMN
2018-01-23,64.09,64.63,63.85,64.52,861257,GRMN
2018-01-24,64.84,64.96,63.77,64.21,1385391,GRMN
2018-01-25,64.44,64.525,63.53,63.75,1248016,GRMN
2018-01-26,64.13,64.6,63.98,64.58,912250,GRMN
2018-01-29,63.94,64.52,63.51,63.71,1092879,GRMN
2018-01-30,63.44,63.55,62.82,63.07,1185886,GRMN
2018-01-31,63.16,63.54,62.5,62.94,3278060,GRMN
2018-02-01,62.79,63.1885,61.98,62.68,1298502,GRMN
2018-02-02,62.61,63.34,62.29,62.41,975208,GRMN
2018-02-05,62.12,62.79,60.78,60.79,1510144,GRMN
2018-02-06,60.0,62.55,59.171,62.31,1589831,GRMN
2018-02-07,63.4,63.85,61.1,63.08,1630082,GRMN
2013-02-08,150.78,151.97,150.35,151.6,3612229,GS
2013-02-11,151.42,152.87,150.9601,152.24,3751274,GS
2013-02-12,152.48,154.32,151.79,154.11,4307556,GS
2013-02-13,154.11,154.85,153.28,154.52,4368576,GS
2013-02-14,153.84,156.719,153.62,155.93,5035367,GS
2013-02-15,156.4,156.54,154.08,154.99,4254701,GS
2013-02-19,155.69,159.0,155.25,158.65,5103120,GS
2013-02-20,158.22,158.5,154.56,155.18,5029164,GS
2013-02-21,153.72,153.95,149.8,150.88,8318209,GS
2013-02-22,152.37,154.13,152.05,154.09,4772567,GS
2013-02-25,155.19,155.69,147.6,147.65,6293823,GS
2013-02-26,148.11,149.46,146.71,148.0,5686528,GS
2013-02-27,147.87,152.05,147.76,151.65,4695202,GS
2013-02-28,151.35,152.4,149.76,149.76,4955778,GS
2013-03-01,148.12,151.7,147.22,150.53,4538535,GS
2013-03-04,150.01,152.47,149.71,152.18,3209074,GS
2013-03-05,153.45,154.96,152.8,152.96,4585541,GS
2013-03-06,154.06,155.05,152.8,154.13,3593180,GS
2013-03-07,154.7,157.19,154.5,156.62,3880142,GS
2013-03-08,155.89,156.23,152.01,152.98,6615219,GS
2013-03-11,152.45,154.32,152.36,153.3,3586235,GS
2013-03-12,153.3,153.8,150.46,151.85,3430966,GS
2013-03-13,152.03,152.867,150.58,151.91,3356342,GS
2013-03-14,152.27,154.34,152.16,154.02,3868064,GS
2013-03-15,151.35,155.63,151.3,154.84,7300215,GS
2013-03-18,152.53,153.11,150.89,151.95,3788020,GS
2013-03-19,152.61,153.09,147.82,148.84,4722737,GS
2013-03-20,150.02,151.48,149.25,150.13,2881924,GS
2013-03-21,149.29,150.22,145.37,145.38,4690668,GS
2013-03-22,146.51,147.7,145.61,146.6,3454453,GS
2013-03-25,147.99,148.66,144.68,146.11,3774824,GS
2013-03-26,148.29,148.34,144.87,146.54,3859891,GS
2013-03-27,145.88,148.63,145.86,147.84,3963793,GS
2013-03-28,148.12,149.06,147.13,147.15,3699431,GS
2013-04-01,146.67,148.06,144.6,146.04,2581039,GS
2013-04-02,145.27,147.485,144.769,146.68,3373885,GS
2013-04-03,146.46,146.87,142.18,143.41,4373140,GS
2013-04-04,143.52,144.95,142.24,142.99,3424222,GS
2013-04-05,140.61,143.8,140.34,143.69,3865093,GS
2013-04-08,143.83,144.1184,141.84,143.82,2908606,GS
2013-04-09,144.32,147.57,144.0661,146.52,3262705,GS
2013-04-10,147.3,149.74,147.2401,149.46,3127314,GS
2013-04-11,149.46,150.589,148.22,149.07,2951176,GS
2013-04-12,148.4,149.6,147.01,149.12,3131338,GS
2013-04-15,148.75,151.45,145.53,146.46,5554352,GS
2013-04-16,148.13,148.43,142.14,144.1,8274291,GS
2013-04-17,142.99,143.6,138.05,140.6,6361245,GS
2013-04-18,140.09,140.9,137.42,138.6,4800130,GS
2013-04-19,139.31,139.84,137.85,138.72,3960153,GS
2013-04-22,139.01,139.85,137.29,139.52,3187099,GS
2013-04-23,140.44,143.39,139.92,142.94,3697458,GS
2013-04-24,143.27,144.45,142.951,143.93,2785148,GS
2013-04-25,144.11,146.05,143.75,144.76,2629425,GS
2013-04-26,144.5,145.41,143.07,144.11,2235158,GS
2013-04-29,144.54,145.9,143.91,145.11,2715298,GS
2013-04-30,145.19,146.5399,144.56,146.07,2586099,GS
2013-05-01,145.83,145.83,142.4,142.61,3508974,GS
2013-05-02,142.68,143.67,140.39,143.67,4332074,GS
2013-05-03,145.31,146.84,145.06,145.37,4016656,GS
2013-05-06,145.92,149.54,145.64,148.45,3740373,GS
2013-05-07,149.41,149.94,147.552,149.32,3137584,GS
2013-05-08,149.13,150.99,148.4,150.26,3518252,GS
2013-05-09,150.1,150.86,148.25,148.54,2818432,GS
2013-05-10,148.57,149.18,147.501,149.1,2632404,GS
2013-05-13,147.67,150.33,147.06,149.63,2975155,GS
2013-05-14,149.5,154.94,149.5,154.52,5825641,GS
2013-05-15,154.04,156.278,153.79,155.61,4177478,GS
2013-05-16,154.73,157.485,153.96,154.47,3233756,GS
2013-05-17,155.41,158.7,155.0,158.18,4177328,GS
2013-05-20,157.58,160.49,157.52,158.9,4009907,GS
2013-05-21,158.67,161.7399,158.53,160.73,4077747,GS
2013-05-22,160.61,164.47,158.53,159.34,6168617,GS
2013-05-23,156.36,158.8899,154.62,157.41,5619710,GS
2013-05-24,155.57,158.92,155.29,158.72,3317060,GS
2013-05-28,160.92,162.68,159.91,160.7,4471541,GS
2013-05-29,159.74,164.13,159.41,162.87,4969048,GS
2013-05-30,162.66,165.45,161.0,164.35,4336049,GS
2013-05-31,163.95,165.828,162.07,162.08,4404918,GS
2013-06-03,161.56,163.74,159.788,163.56,4557488,GS
2013-06-04,163.46,165.74,160.5,161.68,3977236,GS
2013-06-05,161.43,162.89,157.55,158.3,4138003,GS
2013-06-06,158.3,159.79,156.341,159.68,3236154,GS
2013-06-07,160.97,166.17,160.59,166.01,5690363,GS
2013-06-10,166.7,168.2,165.29,167.49,3914237,GS
2013-06-11,165.35,166.398,163.19,163.31,3858073,GS
2013-06-12,164.98,164.98,161.07,161.86,3243268,GS
2013-06-13,161.2,166.39,161.07,165.82,3769073,GS
2013-06-14,165.74,166.1099,162.91,162.92,2970563,GS
2013-06-17,164.08,165.67,162.905,164.11,2628240,GS
2013-06-18,164.15,164.8699,163.05,164.15,2059734,GS
2013-06-19,164.16,164.93,161.51,161.56,3554203,GS
2013-06-20,159.15,159.99,154.84,155.41,6488769,GS
2013-06-21,157.0,157.26,152.3,154.25,5390489,GS
2013-06-24,151.9899,152.6,148.71,150.78,4012960,GS
2013-06-25,152.45,154.31,151.55,153.06,3274809,GS
2013-06-26,154.48,154.56,150.75,151.66,3580307,GS
2013-06-27,153.03,154.99,152.61,153.51,2654849,GS
2013-06-28,152.69,152.77,151.0,151.25,3013155,GS
2013-07-01,152.78,154.1,151.7,151.75,2494163,GS
2013-07-02,151.16,153.19,149.9,150.92,3091265,GS
2013-07-03,149.62,151.42,149.28,150.43,1270376,GS
2013-07-05,152.3,153.29,151.5,153.24,2243650,GS
2013-07-08,154.58,154.8,152.88,153.81,2700264,GS
2013-07-09,154.99,157.44,153.17,156.94,3128249,GS
2013-07-10,156.57,157.6225,154.67,155.83,2445210,GS
2013-07-11,158.5,159.74,156.11,157.71,2966333,GS
2013-07-12,158.62,160.28,158.555,160.11,2844627,GS
2013-07-15,162.8,163.39,161.16,163.0,4129976,GS
2013-07-16,163.92,164.3,159.43,160.24,5972427,GS
2013-07-17,159.84,161.99,159.5,161.5,3715484,GS
2013-07-18,161.58,164.58,161.5,164.06,3461828,GS
2013-07-19,163.75,164.85,162.58,164.36,3329695,GS
2013-07-22,163.95,166.33,163.88,166.25,2741316,GS
2013-07-23,166.5,167.41,165.48,166.26,2545591,GS
2013-07-24,166.75,166.89,164.44,165.04,2546792,GS
2013-07-25,164.28,166.0,163.69,165.91,2235168,GS
2013-07-26,165.05,165.65,164.27,165.26,2372436,GS
2013-07-29,164.63,164.826,162.02,163.17,2824153,GS
2013-07-30,163.49,164.01,162.33,162.43,2553251,GS
2013-07-31,162.53,165.97,162.43,164.03,3700336,GS
2013-08-01,165.74,167.895,164.88,167.49,3252883,GS
2013-08-02,166.83,167.899,166.46,167.62,1866749,GS
2013-08-05,167.28,169.69,166.441,168.32,2622780,GS
2013-08-06,168.07,168.28,164.47,164.78,3598714,GS
2013-08-07,164.0,164.23,162.05,163.45,2131822,GS
2013-08-08,164.75,166.43,162.83,162.84,2818374,GS
2013-08-09,162.4,164.1,162.02,162.13,2012031,GS
2013-08-12,161.73,162.38,160.55,161.69,1982134,GS
2013-08-13,161.99,164.55,160.95,163.71,2309645,GS
2013-08-14,163.85,164.8,162.9305,163.34,1667444,GS
2013-08-15,161.91,161.97,160.07,160.75,2206861,GS
2013-08-16,160.28,162.29,160.03,160.66,2024311,GS
2013-08-19,160.17,160.79,158.53,158.63,2228426,GS
2013-08-20,158.72,160.028,157.78,159.56,2295309,GS
2013-08-21,158.78,159.2299,156.51,157.11,3053776,GS
2013-08-22,157.81,159.66,157.2,159.41,2302684,GS
2013-08-23,159.59,159.788,158.0,158.65,1500137,GS
2013-08-26,158.41,160.7,157.75,157.9,1884881,GS
2013-08-27,155.72,156.53,152.93,153.23,3671279,GS
2013-08-28,153.0,154.15,151.45,152.97,2343206,GS
2013-08-29,152.37,154.68,152.09,153.63,2132986,GS
2013-08-30,153.77,153.9825,151.33,152.13,2233990,GS
2013-09-03,154.48,156.038,153.52,154.76,2464782,GS
2013-09-04,154.76,157.25,154.35,155.74,2194219,GS
2013-09-05,155.99,158.05,155.57,156.17,2446517,GS
2013-09-06,156.98,157.71,153.42,156.66,2463985,GS
2013-09-09,157.41,159.7,157.16,159.49,2151025,GS
2013-09-10,162.98,165.53,162.56,165.14,5265957,GS
2013-09-11,164.93,165.7899,163.78,165.06,2233155,GS
2013-09-12,164.84,165.31,163.07,163.35,2646238,GS
2013-09-13,164.38,164.715,162.96,164.0,2231484,GS
2013-09-16,166.31,168.5704,165.19,167.03,3671603,GS
2013-09-17,167.19,167.58,165.66,167.42,2639048,GS
2013-09-18,166.5,169.09,165.64,168.06,3422497,GS
2013-09-19,169.69,170.0,166.88,167.78,3534691,GS
2013-09-20,168.0,169.75,164.03,169.75,20410196,GS
2013-09-23,168.18,168.46,164.72,165.25,4816407,GS
2013-09-24,165.52,166.4,162.97,162.97,3372845,GS
2013-09-25,163.26,163.69,161.16,162.31,3616654,GS
2013-09-26,162.9,163.93,161.04,162.29,2713328,GS
2013-09-27,160.69,160.95,159.43,159.85,3679094,GS
2013-09-30,157.72,159.14,156.57,158.21,2805018,GS
2013-10-01,158.86,160.31,157.56,159.0,2465710,GS
2013-10-02,157.69,159.58,157.52,158.67,2431040,GS
2013-10-03,158.63,159.16,155.46,156.85,2949487,GS
2013-10-04,157.08,157.25,156.09,156.55,2984451,GS
2013-10-07,155.17,156.2,154.22,154.25,2622070,GS
2013-10-08,154.62,155.85,153.0,153.05,2923772,GS
2013-10-09,153.56,155.32,152.83,154.44,3227451,GS
2013-10-10,156.83,158.24,156.0,158.01,3644304,GS
2013-10-11,158.49,160.4928,157.52,160.0,3124857,GS
2013-10-14,158.22,159.92,157.5,159.46,2427119,GS
2013-10-15,159.81,160.04,157.51,157.63,3038026,GS
2013-10-16,158.58,162.5,157.5,162.25,3649722,GS
2013-10-17,156.475,159.2,155.99,158.32,7510989,GS
2013-10-18,158.84,159.7,156.68,158.69,4982636,GS
2013-10-21,158.67,160.65,158.25,159.77,2697525,GS
2013-10-22,160.64,160.71,158.23,159.25,3239350,GS
2013-10-23,158.02,158.08,156.56,157.74,2715050,GS
2013-10-24,159.45,160.35,158.83,159.96,2590975,GS
2013-10-25,160.0,162.24,159.91,162.09,3720977,GS
2013-10-28,162.0,162.19,160.25,161.45,3341472,GS
2013-10-29,162.07,163.11,161.01,162.11,3702067,GS
2013-10-30,162.56,162.965,161.15,162.05,2344161,GS
2013-10-31,162.09,163.35,160.86,160.86,2784985,GS
2013-11-01,161.03,162.6,160.7201,162.05,2738426,GS
2013-11-04,162.42,163.24,161.59,163.16,1711023,GS
2013-11-05,161.67,162.6323,160.78,161.95,2535830,GS
2013-11-06,162.53,164.3,162.33,163.52,3593628,GS
2013-11-07,164.04,164.21,159.61,159.64,3490920,GS
2013-11-08,160.39,163.69,159.88,163.17,3856050,GS
2013-11-11,162.5,164.75,162.164,163.84,2288968,GS
2013-11-12,163.1,164.38,162.13,162.89,2239648,GS
2013-11-13,161.78,163.71,161.2,162.94,3398263,GS
2013-11-14,163.55,163.95,162.41,163.2,3649008,GS
2013-11-15,163.18,165.42,163.18,164.4,2669881,GS
2013-11-18,164.74,167.65,164.2,165.68,3556162,GS
2013-11-19,165.87,168.0,165.6301,166.6,2691877,GS
2013-11-20,166.76,167.25,164.86,165.0,2794299,GS
2013-11-21,165.25,167.315,165.01,167.07,3163429,GS
2013-11-22,166.77,168.24,165.53,168.1,2680818,GS
2013-11-25,168.5,170.5,168.5,169.48,3101708,GS
2013-11-26,169.36,170.69,168.0,168.04,2954280,GS
2013-11-27,168.05,168.81,166.87,168.22,2285469,GS
2013-11-29,167.89,170.38,167.69,168.94,2018747,GS
2013-12-02,169.88,171.58,168.68,169.72,3127654,GS
2013-12-03,169.09,170.76,167.91,168.05,3288158,GS
2013-12-04,167.31,169.93,167.31,168.7,2328150,GS
2013-12-05,167.41,167.96,165.35,165.56,3566341,GS
2013-12-06,167.58,167.955,164.77,167.21,2711154,GS
2013-12-09,168.0,169.13,166.8401,167.67,2592888,GS
2013-12-10,167.87,172.2,167.52,169.73,4235428,GS
2013-12-11,169.51,169.83,167.13,167.6,2977092,GS
2013-12-12,166.59,168.96,166.52,168.33,2911908,GS
2013-12-13,168.59,169.285,167.6,168.39,2490689,GS
2013-12-16,169.31,171.49,169.094,170.95,2980000,GS
2013-12-17,171.27,171.27,169.71,170.49,2864339,GS
2013-12-18,171.0,174.92,169.99,174.84,4513485,GS
2013-12-19,174.61,175.8,174.0,174.77,3094647,GS
2013-12-20,174.66,175.79,173.75,175.16,3763862,GS
2013-12-23,175.88,176.69,175.5,176.47,1585270,GS
2013-12-24,176.67,176.675,175.44,176.16,781289,GS
2013-12-26,176.6,176.76,175.181,176.45,1320162,GS
2013-12-27,176.39,176.45,175.57,176.35,1716906,GS
2013-12-30,176.5,177.12,175.26,175.73,1240999,GS
2013-12-31,176.22,177.44,176.22,177.26,1664338,GS
2014-01-02,176.95,178.38,176.36,176.89,1990643,GS
2014-01-03,176.35,178.85,176.22,178.15,2147480,GS
2014-01-06,179.15,181.13,178.88,179.37,2957222,GS
2014-01-07,180.73,180.98,177.52,178.29,2736910,GS
2014-01-08,178.5,178.9,177.26,178.44,2212037,GS
2014-01-09,179.08,179.08,176.61,177.4,2151647,GS
2014-01-10,177.4,178.71,177.0,178.39,2508128,GS
2014-01-13,178.3,178.3,175.69,175.88,2823817,GS
2014-01-14,176.26,177.5,175.71,176.6,2212631,GS
2014-01-15,177.0,179.74,177.0,178.75,3547763,GS
2014-01-16,178.75,178.79,174.5,175.17,4717139,GS
2014-01-17,175.01,177.28,174.5,176.28,3456477,GS
2014-01-21,175.1,175.59,171.34,173.2,5143973,GS
2014-01-22,173.45,174.64,172.78,173.68,2483849,GS
2014-01-23,172.42,172.42,169.02,170.75,3980430,GS
2014-01-24,168.53,169.96,167.22,167.64,4182028,GS
2014-01-27,167.08,167.6,163.43,164.69,5599857,GS
2014-01-28,165.03,166.55,164.59,166.25,3190078,GS
2014-01-29,163.97,166.1,163.62,163.9,3489836,GS
2014-01-30,165.33,166.17,164.57,165.84,2850700,GS
2014-01-31,163.8,165.979,163.3,164.12,3420994,GS
2014-02-03,165.15,165.52,159.77,159.82,5112315,GS
2014-02-04,160.9,162.575,159.85,161.76,3366839,GS
2014-02-05,160.59,162.65,160.32,160.42,3238037,GS
2014-02-06,161.16,162.0,160.1001,161.75,3798525,GS
2014-02-07,162.78,162.9,160.27,161.93,5003902,GS
2014-02-10,161.02,161.77,160.28,161.0,4331377,GS
2014-02-11,161.21,164.958,160.31,164.39,5034450,GS
2014-02-12,164.5,165.23,163.23,163.5,3067337,GS
2014-02-13,162.55,164.4,162.1,164.06,3138242,GS
2014-02-14,163.33,164.5,162.93,163.72,4221951,GS
2014-02-18,164.04,165.59,163.72,164.65,3425988,GS
2014-02-19,163.91,166.18,162.98,163.26,3730651,GS
2014-02-20,163.49,164.97,162.6718,164.5,2656478,GS
2014-02-21,164.3,165.649,164.15,164.5,2601608,GS
2014-02-24,164.08,167.41,164.08,166.54,3268511,GS
2014-02-25,166.11,166.3,163.16,163.48,3706698,GS
2014-02-26,163.26,163.895,160.77,162.8,3987988,GS
2014-02-27,162.66,165.79,162.34,165.38,3853776,GS
2014-02-28,164.81,167.82,164.57,166.45,4291928,GS
2014-03-03,164.22,165.31,163.66,164.74,3122876,GS
2014-03-04,166.64,168.76,166.2,168.73,3453120,GS
2014-03-05,168.8,172.9,168.2501,171.9,4465314,GS
2014-03-06,172.71,174.0,172.49,172.6,3408257,GS
2014-03-07,173.98,175.59,173.11,174.26,4095634,GS
2014-03-10,173.6,174.4893,172.47,173.51,2191673,GS
2014-03-11,173.96,173.96,169.85,169.89,3837217,GS
2014-03-12,169.13,169.99,167.81,169.72,2565816,GS
2014-03-13,170.48,171.239,166.57,166.7,3421385,GS
2014-03-14,166.9,167.395,165.03,165.35,2762052,GS
2014-03-17,166.38,168.8,166.33,166.84,3207398,GS
2014-03-18,167.27,169.0,167.01,168.09,1941251,GS
2014-03-19,168.49,170.16,166.8,168.18,3534103,GS
2014-03-20,167.88,170.45,167.27,169.22,3950521,GS
2014-03-21,169.69,170.0,166.91,166.95,4795425,GS
2014-03-24,167.13,167.98,165.1,165.72,2722989,GS
2014-03-25,166.59,167.42,162.8,163.25,4437493,GS
2014-03-26,164.74,165.0,161.72,161.73,2597634,GS
2014-03-27,161.8,163.31,160.77,162.29,3890239,GS
2014-03-28,162.21,164.19,161.29,162.3,2630486,GS
2014-03-31,163.22,164.14,162.22,163.85,2494292,GS
2014-04-01,164.76,166.29,164.22,165.92,3325853,GS
2014-04-02,165.9,167.54,165.725,167.27,2407076,GS
2014-04-03,167.31,167.67,165.0,166.09,2337292,GS
2014-04-04,167.01,167.04,162.85,163.24,3267440,GS
2014-04-07,162.95,163.2,158.435,158.56,4650839,GS
2014-04-08,158.7,158.76,155.48,156.56,6844255,GS
2014-04-09,157.11,159.0,156.42,158.16,4009981,GS
2014-04-10,158.41,158.88,155.81,155.98,4806565,GS
2014-04-11,154.45,154.49,151.65,152.72,6461662,GS
2014-04-14,154.8,155.1275,153.42,154.74,3053683,GS
2014-04-15,155.0,156.02,153.1001,154.92,3639593,GS
2014-04-16,156.34,157.29,155.12,157.22,3196346,GS
2014-04-17,161.03,161.44,157.35,157.44,4526106,GS
2014-04-21,157.5,158.27,156.23,157.8,4551711,GS
2014-04-22,157.64,160.81,157.27,160.46,4547285,GS
2014-04-23,160.26,160.94,159.28,160.45,2040561,GS
2014-04-24,161.04,162.11,160.59,160.85,2934201,GS
2014-04-25,160.48,160.77,157.91,158.24,3302143,GS
2014-04-28,158.6,158.8299,154.0,156.54,3897822,GS
2014-04-29,157.03,158.38,156.64,158.24,2160500,GS
2014-04-30,158.38,160.36,158.19,159.82,2745673,GS
2014-05-01,159.8,161.0,159.7,160.37,2079547,GS
2014-05-02,160.46,161.84,158.57,158.88,2562493,GS
2014-05-05,156.5,156.9,154.52,156.35,3016295,GS
2014-05-06,155.85,155.85,154.18,154.54,3073107,GS
2014-05-07,155.41,156.31,153.71,155.52,3261095,GS
2014-05-08,155.76,158.22,155.2,157.4,2719646,GS
2014-05-09,157.57,157.9,155.68,157.2,2637013,GS
2014-05-12,157.91,159.95,157.91,159.55,2256120,GS
2014-05-13,159.56,160.899,159.13,160.28,1901488,GS
2014-05-14,160.2,160.89,159.28,159.45,2136155,GS
2014-05-15,158.69,158.96,155.92,156.64,2769269,GS
2014-05-16,155.61,156.97,154.843,156.43,2846085,GS
2014-05-19,156.25,157.99,156.01,157.67,1618048,GS
2014-05-20,157.48,157.91,155.61,156.35,2034911,GS
2014-05-21,157.16,159.75,157.13,159.35,4226325,GS
2014-05-22,158.95,160.3,158.65,159.85,1645058,GS
2014-05-23,159.91,160.48,159.5098,160.16,1214453,GS
2014-05-27,161.12,163.43,160.58,161.77,3256763,GS
2014-05-28,160.91,161.61,159.78,161.19,1859886,GS
2014-05-29,161.14,162.0,159.621,160.74,1779171,GS
2014-05-30,160.42,160.64,159.16,159.81,2234936,GS
2014-06-02,159.78,160.2,157.91,160.03,2162512,GS
2014-06-03,159.85,161.93,159.28,161.8,2408640,GS
2014-06-04,161.44,162.73,160.86,162.39,2098405,GS
2014-06-05,162.72,163.43,161.56,162.58,1861574,GS
2014-06-06,162.9,166.26,162.9,166.19,3478086,GS
2014-06-09,166.04,166.86,165.64,166.0,2377485,GS
2014-06-10,165.86,167.26,165.48,166.36,1692482,GS
2014-06-11,165.09,166.16,164.69,165.43,2004076,GS
2014-06-12,165.76,166.65,165.02,165.96,2309882,GS
2014-06-13,166.17,167.07,165.42,165.89,1761060,GS
2014-06-16,165.52,166.53,164.45,165.85,1756421,GS
2014-06-17,165.64,168.75,165.45,168.22,2450024,GS
2014-06-18,167.89,170.1,167.29,169.86,2876387,GS
2014-06-19,170.0,170.16,168.93,169.73,2306899,GS
2014-06-20,170.32,171.08,169.4201,169.84,4688187,GS
2014-06-23,170.18,170.62,169.21,170.24,1747482,GS
2014-06-24,169.55,170.55,167.95,168.23,1608028,GS
2014-06-25,167.82,169.02,167.4,168.38,1601762,GS
2014-06-26,167.0,168.11,166.37,168.01,2131196,GS
2014-06-27,167.25,167.65,166.37,166.78,3111220,GS
2014-06-30,166.87,167.91,166.37,167.44,1888923,GS
2014-07-01,166.35,168.27,166.06,166.81,2947811,GS
2014-07-02,167.0,167.813,166.57,166.89,1877603,GS
2014-07-03,167.83,169.9,167.72,169.46,1801184,GS
2014-07-07,168.97,168.97,166.9,167.78,1774012,GS
2014-07-08,166.74,166.78,163.73,164.91,2429360,GS
2014-07-09,165.24,165.3299,163.63,164.67,1943880,GS
2014-07-10,162.22,163.78,161.53,163.42,2204137,GS
2014-07-11,163.02,165.14,162.3837,164.8,2293327,GS
2014-07-14,167.18,167.72,166.46,167.0,3007711,GS
2014-07-15,169.7,170.1493,167.15,169.17,4831795,GS
2014-07-16,169.2,170.99,169.0,170.47,3305227,GS
2014-07-17,170.21,171.6,168.92,170.14,3815487,GS
2014-07-18,170.41,171.79,169.646,171.47,2564222,GS
2014-07-21,170.17,172.1,170.05,171.72,2235585,GS
2014-07-22,172.38,175.38,172.38,175.02,3850689,GS
2014-07-23,175.21,177.22,174.625,176.82,3445183,GS
2014-07-24,176.8,177.32,175.61,176.26,2012767,GS
2014-07-25,180.48,182.07,179.43,179.6,2367997,GS
2014-07-28,175.0,176.4599,174.67,175.95,2303365,GS
2014-07-29,176.17,177.1099,175.45,175.54,3064960,GS
2014-07-30,175.96,177.48,175.36,175.76,2354131,GS
2014-07-31,174.44,175.27,172.79,172.87,3797945,GS
2014-08-01,172.38,172.76,169.4,170.25,3140151,GS
2014-08-04,170.57,171.89,170.05,171.69,2103904,GS
2014-08-05,171.3,171.77,168.89,169.42,2746184,GS
2014-08-06,168.15,170.85,168.02,169.74,1720708,GS
2014-08-07,170.3,171.07,168.74,169.1,1928415,GS
2014-08-08,169.35,172.49,168.68,172.26,2260041,GS
2014-08-11,172.75,173.4098,171.62,172.46,2098048,GS
2014-08-12,171.78,173.11,171.38,172.33,1362909,GS
2014-08-13,172.4,172.89,171.27,172.37,1708159,GS
2014-08-14,172.8,173.1,171.69,172.73,1431363,GS
2014-08-15,172.84,174.6,171.44,171.9,2445958,GS
2014-08-18,173.25,174.63,172.7,174.55,1877745,GS
2014-08-19,174.91,175.1,173.63,173.96,1922140,GS
2014-08-20,173.27,174.18,172.6001,174.03,1755660,GS
2014-08-21,174.24,175.92,173.44,175.15,2080344,GS
2014-08-22,175.35,176.98,174.83,175.47,2681967,GS
2014-08-25,176.71,179.86,176.46,177.87,3065874,GS
2014-08-26,178.47,179.15,177.81,177.9,3119840,GS
2014-08-27,178.36,178.36,177.01,177.81,2075949,GS
2014-08-28,177.05,177.75,175.89,177.65,1961831,GS
2014-08-29,178.32,179.5,177.852,179.11,2567634,GS
2014-09-02,179.26,180.219,178.38,179.77,1986308,GS
2014-09-03,180.48,182.07,179.43,179.6,2397714,GS
2014-09-04,179.93,181.5998,179.55,180.08,1678491,GS
2014-09-05,179.58,179.905,177.88,179.75,2562817,GS
2014-09-08,179.58,180.92,179.22,180.11,1746425,GS
2014-09-09,177.93,178.64,176.62,177.4,2603770,GS
2014-09-10,178.33,180.18,178.12,179.87,2459494,GS
2014-09-11,178.77,181.44,178.5,181.0,1907281,GS
2014-09-12,180.63,183.47,180.63,183.17,3364167,GS
2014-09-15,182.91,184.4,182.51,183.98,2307983,GS
2014-09-16,183.9,184.56,182.8,184.04,2142740,GS
2014-09-17,183.82,185.77,183.46,184.82,2828283,GS
2014-09-18,185.83,188.43,185.5,187.89,3572845,GS
2014-09-19,188.26,188.58,185.88,186.2,5442922,GS
2014-09-22,186.0,186.95,185.1,185.29,1834414,GS
2014-09-23,184.57,186.86,184.57,185.09,1977585,GS
2014-09-24,185.26,188.12,184.4669,187.81,2834243,GS
2014-09-25,187.46,187.8,183.46,184.09,3080490,GS
2014-09-26,184.75,185.6,183.22,185.12,1932535,GS
2014-09-29,183.11,184.56,182.2,183.83,1747314,GS
2014-09-30,184.41,184.99,182.68,183.57,2037664,GS
2014-10-01,183.19,183.85,180.33,180.7,4196286,GS
2014-10-02,180.6,183.43,180.59,182.88,2789974,GS
2014-10-03,184.61,188.54,184.57,188.07,3271408,GS
2014-10-06,189.07,189.5,187.15,187.48,1938586,GS
2014-10-07,186.56,186.56,183.62,183.8,2927062,GS
2014-10-08,184.03,187.0,182.15,186.64,3164203,GS
2014-10-09,185.82,186.17,180.75,181.27,4893145,GS
2014-10-10,181.57,182.95,180.06,180.38,4405622,GS
2014-10-13,181.0,183.19,178.5,178.77,3436638,GS
2014-10-14,179.48,181.79,177.77,178.7,3557237,GS
2014-10-15,176.49,177.9499,171.52,177.24,6330496,GS
2014-10-16,172.02,176.29,171.26,172.58,7798623,GS
2014-10-17,175.8,177.54,175.1001,176.91,4950997,GS
2014-10-20,176.22,178.0,175.82,177.84,2307943,GS
2014-10-21,179.22,180.36,178.36,180.18,2652821,GS
2014-10-22,180.55,180.8,176.83,176.83,3088270,GS
2014-10-23,178.8,181.1,178.71,180.06,3397006,GS
2014-10-24,180.27,183.49,180.01,183.35,2900871,GS
2014-10-27,182.86,184.16,182.31,183.91,2388446,GS
2014-10-28,184.16,186.32,183.2,186.32,3036526,GS
2014-10-29,186.09,187.31,185.39,186.08,3378961,GS
2014-10-30,190.66,190.89,189.33,190.18,2309062,GS
2014-10-31,189.24,190.0,188.12,189.99,3357146,GS
2014-11-03,190.35,191.98,189.75,190.83,2305281,GS
2014-11-04,190.47,190.97,188.82,190.27,2027621,GS
2014-11-05,191.58,191.87,189.61,189.84,3141124,GS
2014-11-06,190.38,191.44,189.78,191.0,1915405,GS
2014-11-07,191.25,191.475,189.3,190.71,1981390,GS
2014-11-10,190.51,191.87,190.51,191.8,1553929,GS
2014-11-11,191.81,192.68,190.53,191.88,1629826,GS
2014-11-12,190.66,190.89,189.33,190.18,2322218,GS
2014-11-13,190.84,191.19,189.2,190.24,1749632,GS
2014-11-14,190.36,190.84,189.62,189.98,1691559,GS
2014-11-17,189.52,191.19,189.22,189.93,1593391,GS
2014-11-18,189.62,190.66,189.59,189.64,1812415,GS
2014-11-19,189.71,189.99,188.188,189.19,2260143,GS
2014-11-20,187.82,189.86,187.5505,189.75,2849995,GS
2014-11-21,191.52,191.655,189.37,189.59,2367908,GS
2014-11-24,190.14,190.89,189.67,190.07,2028819,GS
2014-11-25,190.5,190.5,188.2,188.86,3677892,GS
2014-11-26,189.92,189.92,187.73,188.52,2024075,GS
2014-11-28,188.4,189.49,188.115,188.41,1195167,GS
2014-12-01,188.0,188.62,185.59,188.2,2468967,GS
2014-12-02,189.31,190.94,188.81,190.19,3116089,GS
2014-12-03,189.75,191.82,189.33,190.95,3049585,GS
2014-12-04,190.78,192.34,189.96,191.95,3162010,GS
2014-12-05,192.72,196.93,192.54,195.45,3625473,GS
2014-12-08,195.45,198.06,194.51,196.62,2714961,GS
2014-12-09,193.69,197.22,192.9,196.89,4568408,GS
2014-12-10,195.48,195.99,191.6,192.0,6506655,GS
2014-12-11,193.0,194.94,192.5,193.54,3179459,GS
2014-12-12,191.71,192.635,188.07,188.82,3838914,GS
2014-12-15,190.24,190.81,185.41,185.54,4729064,GS
2014-12-16,183.96,186.93,182.4,183.31,4181927,GS
2014-12-17,184.11,186.5,183.63,185.03,5074804,GS
2014-12-18,188.0,191.66,187.81,191.61,4209608,GS
2014-12-19,192.26,195.0,192.03,193.28,4798226,GS
2014-12-22,193.92,194.5,192.762,194.44,3056427,GS
2014-12-23,195.34,196.1,194.73,195.5,2346066,GS
2014-12-24,196.61,196.75,195.01,195.89,697700,GS
2014-12-26,196.09,196.49,195.4,195.45,1016252,GS
2014-12-29,195.57,196.96,194.82,196.19,1229873,GS
2014-12-30,195.5,196.5,194.577,195.71,1136152,GS
2014-12-31,196.65,196.83,193.77,193.83,1566780,GS
2015-01-02,195.3,195.73,192.7001,194.41,1877748,GS
2015-01-05,193.06,194.04,187.48,188.34,3417017,GS
2015-01-06,188.3,188.659,183.93,184.53,3430666,GS
2015-01-07,186.85,187.99,185.77,187.28,1896784,GS
2015-01-08,189.35,190.82,189.25,190.27,1962464,GS
2015-01-09,190.48,191.31,186.96,187.35,1980679,GS
2015-01-12,187.36,187.53,184.11,185.07,2084188,GS
2015-01-13,186.58,189.375,183.37,184.93,2745342,GS
2015-01-14,181.18,182.51,178.1,180.23,5204732,GS
2015-01-15,180.18,181.6,177.5,178.49,3145989,GS
2015-01-16,176.73,180.1,174.06,177.23,5124104,GS
2015-01-20,177.57,178.33,174.23,175.63,3615587,GS
2015-01-21,174.55,178.39,172.82,177.15,3737031,GS
2015-01-22,178.81,182.59,177.25,182.04,6228247,GS
2015-01-23,181.43,182.98,180.42,180.49,3123779,GS
2015-01-26,178.72,180.99,178.06,180.42,2736529,GS
2015-01-27,177.24,178.64,176.3,176.49,3335640,GS
2015-01-28,177.73,177.97,172.97,173.05,3017283,GS
2015-01-29,173.18,176.3,173.07,175.99,2421445,GS
2015-01-30,174.13,175.69,172.32,172.41,3037367,GS
2015-02-02,172.99,175.6,172.26,175.49,2975305,GS
2015-02-03,176.01,180.48,175.91,180.24,3766909,GS
2015-02-04,178.72,180.71,178.53,178.78,2980541,GS
2015-02-05,179.44,181.6,179.23,180.77,2434365,GS
2015-02-06,182.05,184.62,181.14,183.43,3250893,GS
2015-02-09,181.69,182.95,181.15,182.22,2421853,GS
2015-02-10,183.35,184.8,182.35,184.56,2556334,GS
2015-02-11,184.07,188.19,183.75,187.65,4079642,GS
2015-02-12,188.25,190.0,187.4,189.78,3086685,GS
2015-02-13,189.87,191.33,188.34,189.0,2720401,GS
2015-02-17,188.78,190.63,188.31,190.02,2123317,GS
2015-02-18,189.54,190.035,187.82,188.67,1850721,GS
2015-02-19,187.68,189.85,187.27,189.11,1470372,GS
2015-02-20,188.35,191.64,187.05,191.51,2317113,GS
2015-02-23,190.74,190.74,189.27,190.31,1691133,GS
2015-02-24,190.03,193.28,189.68,192.22,2627289,GS
2015-02-25,191.55,192.45,190.46,191.72,2775703,GS
2015-02-26,190.51,192.47,190.0,192.2,2449264,GS
2015-02-27,191.19,192.5,189.79,189.79,2572381,GS
2015-03-02,190.0,191.92,189.78,191.79,1659394,GS
2015-03-03,190.7,192.87,190.57,191.27,1487767,GS
2015-03-04,190.35,190.82,188.98,189.67,1648467,GS
2015-03-05,190.13,190.72,189.07,190.08,1330072,GS
2015-03-06,187.58,191.4,186.58,186.91,4103633,GS
2015-03-09,187.3,188.79,186.57,187.93,2233659,GS
2015-03-10,185.59,186.14,182.71,182.71,2768460,GS
2015-03-11,183.3,185.84,183.01,184.18,2098595,GS
2015-03-12,185.94,190.0,185.94,189.95,3114792,GS
2015-03-13,188.87,189.74,186.16,189.34,3095099,GS
2015-03-16,190.04,192.49,189.9,191.9,2127669,GS
2015-03-17,190.97,191.24,188.8,190.57,1883231,GS
2015-03-18,189.67,193.04,189.2,192.32,2790127,GS
2015-03-19,191.76,191.76,189.09,189.97,2097075,GS
2015-03-20,190.47,193.918,189.9,193.13,3473782,GS
2015-03-23,193.27,194.25,191.96,191.96,1590524,GS
2015-03-24,191.94,192.51,191.16,191.28,1799127,GS
2015-03-25,191.08,191.23,187.35,187.35,2542039,GS
2015-03-26,186.52,187.97,185.02,187.24,2377241,GS
2015-03-27,187.19,188.48,186.27,188.06,1539551,GS
2015-03-30,189.24,192.0,189.19,191.02,2403833,GS
2015-03-31,190.34,190.55,187.97,187.97,2146581,GS
2015-04-01,187.94,192.33,186.96,192.23,4031448,GS
2015-04-02,191.73,192.73,190.85,191.55,2296301,GS
2015-04-06,190.18,192.64,188.95,192.05,1997035,GS
2015-04-07,192.52,193.64,192.24,192.39,1778008,GS
2015-04-08,193.04,193.85,192.2,192.56,1997262,GS
2015-04-09,192.86,195.09,192.41,194.89,1986490,GS
2015-04-10,194.65,195.86,194.09,195.64,1764768,GS
2015-04-13,195.32,197.38,194.77,195.58,2196136,GS
2015-04-14,196.98,198.49,195.71,197.72,3267415,GS
2015-04-15,198.21,202.14,197.39,201.1,5066095,GS
2015-04-16,202.7,202.87,198.7,200.21,5976908,GS
2015-04-17,197.84,198.25,195.65,197.35,4578358,GS
2015-04-20,199.07,199.6,197.92,198.1,2616642,GS
2015-04-21,198.97,199.5,196.58,196.84,1868271,GS
2015-04-22,197.91,199.1596,196.57,198.32,1938132,GS
2015-04-23,198.16,200.49,197.6,199.31,2053443,GS
2015-04-24,199.0,199.1,197.45,197.99,1445668,GS
2015-04-27,198.76,199.31,196.37,196.52,1767077,GS
2015-04-28,196.2,197.609,194.4,197.49,1909359,GS
2015-04-29,195.79,199.73,195.48,198.56,2480559,GS
2015-04-30,198.4,199.75,195.4,196.42,2732817,GS
2015-05-01,198.45,198.57,196.83,197.53,2029500,GS
2015-05-04,198.26,199.72,197.9,199.3,1581596,GS
2015-05-05,198.31,200.39,196.72,197.29,2287530,GS
2015-05-06,197.75,198.59,194.01,196.25,2433695,GS
2015-05-07,196.26,197.95,194.81,197.39,1795322,GS
2015-05-08,199.1,201.34,199.1,200.5,3192457,GS
2015-05-11,200.29,201.9499,200.29,201.73,1966678,GS
2015-05-12,200.48,201.04,198.07,200.53,2247452,GS
2015-05-13,200.47,201.75,199.85,201.43,2143328,GS
2015-05-14,202.33,202.88,201.43,202.62,1957048,GS
2015-05-15,202.55,202.97,201.815,202.97,1742949,GS
2015-05-18,202.65,205.18,202.64,204.66,2164617,GS
2015-05-19,204.99,206.2,204.55,205.4,2370071,GS
2015-05-20,205.17,205.96,204.15,205.08,1831225,GS
2015-05-21,204.6,205.21,204.175,204.95,2225002,GS
2015-05-22,204.66,208.26,204.63,207.8,3040357,GS
2015-05-26,207.52,207.52,205.0,206.38,3336312,GS
2015-05-27,206.89,209.68,205.87,209.06,3011464,GS
2015-05-28,208.08,208.59,207.28,208.48,3084930,GS
2015-05-29,208.23,208.27,205.62,206.19,2255524,GS
2015-06-01,207.32,208.82,206.89,207.81,2088203,GS
2015-06-02,206.85,207.84,205.654,206.43,2230654,GS
2015-06-03,207.52,210.17,206.77,208.29,2417000,GS
2015-06-04,207.6,210.06,207.0,208.87,3462485,GS
2015-06-05,210.7,211.94,208.55,210.45,3225056,GS
2015-06-08,211.15,211.7,209.4501,209.79,2180658,GS
2015-06-09,210.0,210.44,207.62,209.02,2278834,GS
2015-06-10,209.72,213.4,209.36,213.13,2677304,GS
2015-06-11,213.17,214.605,212.87,213.94,2024123,GS
2015-06-12,213.48,214.01,212.01,213.06,2006235,GS
2015-06-15,210.89,212.34,210.38,211.76,1903767,GS
2015-06-16,211.85,213.57,211.13,213.56,1954185,GS
2015-06-17,213.59,214.5,212.571,212.93,1778397,GS
2015-06-18,213.45,215.01,212.01,214.6,2167188,GS
2015-06-19,214.12,215.0,213.19,213.19,4163396,GS
2015-06-22,215.06,216.81,215.0,216.51,2006095,GS
2015-06-23,216.92,218.77,216.64,218.4,2735585,GS
2015-06-24,216.2,217.0,213.7,214.43,3945152,GS
2015-06-25,215.15,215.8,212.49,212.82,2434684,GS
2015-06-26,213.62,214.61,212.55,213.17,2762606,GS
2015-06-29,210.14,211.22,207.65,207.65,3292821,GS
2015-06-30,209.89,210.79,208.15,208.79,4167331,GS
2015-07-01,211.63,212.49,208.945,209.94,2820266,GS
2015-07-02,209.94,210.63,208.501,209.2,1816596,GS
2015-07-06,206.71,208.53,206.26,208.04,2816813,GS
2015-07-07,207.98,208.97,203.2,208.21,3304151,GS
2015-07-08,206.3,206.785,203.7004,204.06,2185114,GS
2015-07-09,207.13,207.55,204.44,204.81,2256224,GS
2015-07-10,207.72,207.98,206.18,207.19,1840567,GS
2015-07-13,209.44,210.31,208.65,210.12,2041670,GS
2015-07-14,210.01,212.76,209.7,212.16,2090696,GS
2015-07-15,213.54,213.61,211.425,212.96,2536657,GS
2015-07-16,211.39,214.14,209.32,211.18,4405218,GS
2015-07-17,210.76,212.8,209.785,212.46,2848961,GS
2015-07-20,212.68,214.0,211.21,212.39,2175433,GS
2015-07-21,211.98,212.796,210.75,211.5,1985341,GS
2015-07-22,211.8,213.72,211.75,213.25,2301294,GS
2015-07-23,213.66,214.61,210.7,211.05,2192661,GS
2015-07-24,211.45,211.45,206.9,207.35,2453880,GS
2015-07-27,205.45,205.84,203.5,205.02,2910477,GS
2015-07-28,207.14,207.18,204.6,206.24,2018072,GS
2015-07-29,206.57,208.13,205.67,206.84,1987293,GS
2015-07-30,206.03,207.35,205.102,207.2,1342938,GS
2015-07-31,207.4,207.47,204.9,205.07,1644029,GS
2015-08-03,205.75,205.95,202.84,204.69,2075500,GS
2015-08-04,205.01,207.15,204.8,205.17,1451455,GS
2015-08-05,206.94,207.78,204.93,205.7,1535537,GS
2015-08-06,206.0,206.7,204.3,205.09,1485778,GS
2015-08-07,205.3,206.6399,202.32,203.44,1691113,GS
2015-08-10,204.59,206.57,204.34,205.97,1640337,GS
2015-08-11,203.5,203.92,200.66,201.7,2553963,GS
2015-08-12,199.9,201.55,196.58,201.13,2789694,GS
2015-08-13,200.72,201.95,199.58,200.74,3353617,GS
2015-08-14,200.83,202.55,200.74,202.02,3567146,GS
2015-08-17,201.01,202.86,199.78,202.57,1600670,GS
2015-08-18,202.12,203.1,201.18,201.18,1665404,GS
2015-08-19,200.02,202.75,199.14,200.95,2721310,GS
2015-08-20,198.43,199.22,196.75,196.75,3140005,GS
2015-08-21,193.66,194.6,187.58,187.74,5406193,GS
2015-08-24,178.46,186.89,172.1,179.46,7183557,GS
2015-08-25,185.89,187.33,177.71,178.22,7204780,GS
2015-08-26,183.04,185.062,179.11,184.4,5561817,GS
2015-08-27,186.81,189.86,185.4287,189.21,3798482,GS
2015-08-28,187.59,188.85,186.26,187.75,2413053,GS
2015-08-31,187.69,190.25,187.18,188.6,2857984,GS
2015-09-01,184.24,186.47,181.08,182.12,5494486,GS
2015-09-02,184.87,185.82,182.51,184.51,3043803,GS
2015-09-03,185.0,187.89,184.28,185.06,2902175,GS
2015-09-04,182.26,182.83,179.131,180.38,4295588,GS
2015-09-08,183.91,186.31,183.65,185.88,3060052,GS
2015-09-09,189.55,191.75,185.26,185.68,4756838,GS
2015-09-10,185.45,187.82,184.77,185.91,3042592,GS
2015-09-11,185.43,185.82,183.32,185.27,2536786,GS
2015-09-14,185.6,185.86,183.3,183.94,2746271,GS
2015-09-15,184.78,188.02,184.19,187.45,3092831,GS
2015-09-16,187.96,189.3,186.59,188.64,2717753,GS
2015-09-17,188.45,190.57,186.0,186.45,3712648,GS
2015-09-18,183.2,183.38,180.55,180.94,6529889,GS
2015-09-21,183.3,184.41,181.7,183.35,2947153,GS
2015-09-22,180.89,181.0,178.01,179.72,4166934,GS
2015-09-23,179.81,180.19,177.75,179.41,2732623,GS
2015-09-24,177.66,177.975,174.8201,176.91,3910036,GS
2015-09-25,179.2,181.11,178.16,179.83,3026501,GS
2015-09-28,178.46,178.46,172.75,173.02,3898527,GS
2015-09-29,173.01,173.3,167.49,171.86,4419120,GS
2015-09-30,174.58,175.08,172.16,173.76,2931453,GS
2015-10-01,174.4,176.17,173.04,176.02,3612953,GS
2015-10-02,172.14,177.1,169.87,177.01,4469873,GS
2015-10-05,178.23,181.06,177.83,180.7,3411878,GS
2015-10-06,180.2,181.28,179.47,180.32,1859061,GS
2015-10-07,181.8,183.79,180.54,182.23,2594918,GS
2015-10-08,181.18,182.47,179.75,181.07,3253394,GS
2015-10-09,180.96,182.29,178.21,179.19,3334864,GS
2015-10-12,180.8,181.2,179.01,180.23,3059829,GS
2015-10-13,179.57,183.14,179.5,180.97,2918822,GS
2015-10-14,180.73,182.215,179.14,179.51,3252009,GS
2015-10-15,176.73,185.75,175.76,184.96,5720088,GS
2015-10-16,185.12,186.65,183.63,185.18,2977469,GS
2015-10-19,183.48,186.5,183.15,185.74,2665724,GS
2015-10-20,185.2,185.97,183.9,185.51,2736241,GS
2015-10-21,186.22,186.22,179.55,179.7,3711065,GS
2015-10-22,180.23,184.19,180.2,183.56,2609637,GS
2015-10-23,185.16,186.36,184.43,185.5,2935718,GS
2015-10-26,187.1,188.0,186.62,187.01,2573727,GS
2015-10-27,186.0,186.83,184.5,186.31,1932290,GS
2015-10-28,186.71,191.48,186.17,191.32,3231934,GS
2015-10-29,191.0,191.96,189.33,189.89,3068096,GS
2015-10-30,189.76,190.09,187.24,187.5,2791644,GS
2015-11-02,188.32,190.43,187.675,189.68,2531476,GS
2015-11-03,189.25,191.87,189.05,190.69,2443204,GS
2015-11-04,191.0,192.89,190.31,191.65,2174279,GS
2015-11-05,192.54,193.28,191.0,192.02,2186265,GS
2015-11-06,196.0,199.47,195.9,199.17,4270825,GS
2015-11-09,199.04,199.9,196.32,196.76,2604360,GS
2015-11-10,196.58,198.22,195.275,197.81,2149921,GS
2015-11-11,198.29,198.93,196.73,197.39,1645959,GS
2015-11-12,196.19,196.19,192.26,192.77,3166928,GS
2015-11-13,192.63,193.38,190.06,190.39,2483957,GS
2015-11-16,189.99,192.16,188.01,192.16,4626574,GS
2015-11-17,192.67,193.0,190.32,190.57,1783839,GS
2015-11-18,191.05,194.05,191.01,193.66,2509231,GS
2015-11-19,193.82,194.21,191.67,193.03,1835761,GS
2015-11-20,193.0,193.49,191.11,191.47,2932129,GS
2015-11-23,191.3,191.49,188.52,189.19,2671721,GS
2015-11-24,188.02,189.795,186.56,188.67,2679373,GS
2015-11-25,188.99,189.77,188.15,189.15,1495611,GS
2015-11-27,189.16,191.19,188.8501,190.47,1092728,GS
2015-11-30,190.5,191.08,189.24,190.02,3415027,GS
2015-12-01,191.22,193.15,190.01,193.07,4141469,GS
2015-12-02,193.3,193.84,189.8041,190.26,1817187,GS
2015-12-03,190.66,191.65,184.73,185.2,3598980,GS
2015-12-04,185.61,190.62,184.75,189.99,3517235,GS
2015-12-07,190.0,190.12,185.0,185.49,3499925,GS
2015-12-08,183.92,184.47,181.84,182.92,2663754,GS
2015-12-09,182.02,184.85,179.8267,180.71,3907459,GS
2015-12-10,180.99,183.93,180.31,182.11,2212337,GS
2015-12-11,179.68,180.15,175.47,176.56,3749952,GS
2015-12-14,176.67,178.63,172.9,176.4,5102368,GS
2015-12-15,178.98,183.28,178.85,182.01,3398685,GS
2015-12-16,184.01,186.88,181.68,186.21,3191740,GS
2015-12-17,186.88,187.89,182.61,182.61,2807871,GS
2015-12-18,181.2,181.9,175.39,175.49,6740815,GS
2015-12-21,177.5,178.15,175.83,177.75,2472858,GS
2015-12-22,178.9,180.6933,177.05,180.05,2312805,GS
2015-12-23,180.7,183.0,180.46,182.95,2367940,GS
2015-12-24,182.27,183.17,182.02,182.47,1107633,GS
2015-12-28,181.77,181.9325,179.84,181.62,1723330,GS
2015-12-29,182.82,184.18,182.5003,183.53,1848921,GS
2015-12-30,183.28,183.53,181.84,182.01,1514347,GS
2015-12-31,181.16,182.885,180.03,180.23,1773881,GS
2016-01-04,175.79,177.19,173.76,177.14,3745474,GS
2016-01-05,176.71,177.5,172.92,174.09,4521610,GS
2016-01-06,171.31,172.02,169.1,169.84,5539404,GS
2016-01-07,166.67,169.5,163.6,164.62,5687935,GS
2016-01-08,166.75,168.42,163.63,163.94,4929788,GS
2016-01-11,165.0,166.46,163.34,165.73,4386469,GS
2016-01-12,166.89,168.18,163.3,165.71,4441260,GS
2016-01-13,166.46,167.1,157.92,158.99,5252478,GS
2016-01-14,160.3,162.51,156.76,161.39,4272470,GS
2016-01-15,156.7,157.99,153.81,155.61,6237182,GS
2016-01-19,157.56,158.76,155.2848,156.82,5860559,GS
2016-01-20,154.1,158.37,151.65,153.75,9369148,GS
2016-01-21,153.97,155.16,151.49,151.65,5738849,GS
2016-01-22,154.58,156.99,153.86,156.86,5583770,GS
2016-01-25,156.4,156.53,151.12,151.12,5051693,GS
2016-01-26,151.41,156.1,151.19,154.45,5237676,GS
2016-01-27,153.59,158.43,153.19,153.72,5153084,GS
2016-01-28,155.01,158.05,152.53,157.06,4292910,GS
2016-01-29,158.64,161.59,157.78,161.56,4887892,GS
2016-02-01,160.41,161.0,158.45,159.65,2963524,GS
2016-02-02,157.0,157.0,150.155,151.7,6316219,GS
2016-02-03,152.5,153.84,147.01,152.68,5893224,GS
2016-02-04,152.3,157.95,152.01,156.49,4573051,GS
2016-02-05,157.57,159.7,155.69,156.47,4596102,GS
2016-02-08,153.83,153.83,145.25,149.25,8680044,GS
2016-02-09,145.52,149.95,145.1,148.25,6919394,GS
2016-02-10,150.0,153.38,147.21,147.23,7609581,GS
2016-02-11,143.41,144.41,139.05,140.69,10252167,GS
2016-02-12,143.75,146.51,143.7,146.13,9009284,GS
2016-02-16,149.6,150.48,147.45,149.02,10198018,GS
2016-02-17,150.8,151.87,150.31,150.94,5578840,GS
2016-02-18,151.25,152.0,147.37,147.73,5895488,GS
2016-02-19,147.0,147.73,145.43,146.91,5257315,GS
2016-02-22,149.2,149.99,148.23,148.79,4287935,GS
2016-02-23,148.0,148.05,144.05,144.91,4249590,GS
2016-02-24,143.08,145.64,140.26,145.56,5714714,GS
2016-02-25,146.0,149.065,145.23,148.25,4299645,GS
2016-02-26,149.72,151.97,149.0101,150.25,5924462,GS
2016-02-29,149.75,150.29,148.32,149.53,5506409,GS
2016-03-01,150.95,154.77,150.68,154.65,6490380,GS
2016-03-02,154.75,155.41,153.45,154.2,5047517,GS
2016-03-03,154.0,155.66,153.36,155.33,3615826,GS
2016-03-04,156.37,158.85,155.29,156.84,5256715,GS
2016-03-07,156.0,156.37,154.41,155.35,2771943,GS
2016-03-08,154.0,154.23,151.5,151.6,3830392,GS
2016-03-09,152.11,152.5,149.18,149.91,3250915,GS
2016-03-10,150.41,153.6,148.84,151.02,4631750,GS
2016-03-11,153.28,154.16,152.37,153.94,4058665,GS
2016-03-14,153.66,154.4475,152.13,153.49,3317896,GS
2016-03-15,152.65,152.74,150.9007,152.03,3732326,GS
2016-03-16,150.92,152.85,149.71,150.54,4310259,GS
2016-03-17,150.39,153.976,148.75,152.91,4431729,GS
2016-03-18,153.91,158.18,153.87,157.6,7413219,GS
2016-03-21,157.24,158.9,155.75,156.29,4410159,GS
2016-03-22,155.5,155.59,153.36,154.2,3521484,GS
2016-03-23,154.25,155.55,153.59,154.08,3633368,GS
2016-03-24,152.4,153.04,150.13,153.0,3693406,GS
2016-03-28,153.14,154.64,152.38,153.84,2308573,GS
2016-03-29,152.87,155.35,151.5,155.03,2919470,GS
2016-03-30,156.13,158.0225,154.892,156.5,3130594,GS
2016-03-31,156.18,157.48,156.06,156.98,2927346,GS
2016-04-01,156.46,160.01,155.085,159.82,3373383,GS
2016-04-04,159.97,160.0,157.39,157.77,2478645,GS
2016-04-05,156.44,156.53,154.55,155.35,2822667,GS
2016-04-06,155.26,156.27,153.92,155.19,2927406,GS
2016-04-07,153.65,154.03,149.37,150.41,4786805,GS
2016-04-08,152.07,152.87,150.01,150.28,3122203,GS
2016-04-11,151.18,153.9,150.41,152.2,3464286,GS
2016-04-12,152.67,155.09,151.3,154.31,2732861,GS
2016-04-13,156.53,159.99,156.38,159.85,5151130,GS
2016-04-14,159.53,162.273,159.15,160.91,3067064,GS
2016-04-15,161.23,161.7799,158.2,158.52,3467926,GS
2016-04-18,157.61,160.0,157.15,159.02,3031476,GS
2016-04-19,157.75,163.7,157.0,162.65,5832226,GS
2016-04-20,162.0,167.45,161.94,166.98,4802171,GS
2016-04-21,166.55,168.9,165.01,165.32,4165144,GS
2016-04-22,165.79,167.49,165.66,166.75,2680296,GS
2016-04-25,166.0,167.39,164.06,165.09,2472984,GS
2016-04-26,165.38,166.0,164.22,165.84,2251595,GS
2016-04-27,165.83,168.655,164.93,166.92,3323594,GS
2016-04-28,165.35,167.32,164.01,164.29,2528028,GS
2016-04-29,163.8,164.68,162.56,164.11,2890849,GS
2016-05-02,165.08,167.19,163.99,166.18,1998361,GS
2016-05-03,163.66,164.11,161.37,163.14,2776969,GS
2016-05-04,161.2,162.599,159.09,160.07,3203857,GS
2016-05-05,160.78,160.82,158.5,159.53,2366854,GS
2016-05-06,158.19,160.17,157.01,158.85,2306976,GS
2016-05-09,158.2,159.85,156.79,157.51,2097854,GS
2016-05-10,158.67,161.5,158.39,161.42,2379590,GS
2016-05-11,161.36,162.53,159.28,159.42,2096918,GS
2016-05-12,160.32,161.47,157.31,158.07,2448136,GS
2016-05-13,157.88,159.715,155.26,155.34,2550093,GS
2016-05-16,155.34,156.9,154.6,155.38,3177707,GS
2016-05-17,154.74,157.11,153.77,154.65,2701459,GS
2016-05-18,154.81,160.0,154.65,159.94,3653260,GS
2016-05-19,158.68,159.9499,154.52,154.7,4711959,GS
2016-05-20,155.76,156.41,153.922,154.51,3247841,GS
2016-05-23,154.44,156.09,153.7401,155.45,2767609,GS
2016-05-24,156.67,158.55,156.44,157.59,3039543,GS
2016-05-25,158.06,162.29,158.03,161.25,3260320,GS
2016-05-26,161.16,161.3337,159.17,159.83,2576124,GS
2016-05-27,158.7,160.4,158.323,159.53,2157794,GS
2016-05-31,160.4,161.65,158.55,159.48,2916146,GS
2016-06-01,157.9,160.55,156.0,159.97,2581557,GS
2016-06-02,160.14,160.33,158.4624,159.28,2257052,GS
2016-06-03,155.86,156.54,153.86,155.67,4329320,GS
2016-06-06,156.25,157.9089,155.77,157.06,2540381,GS
2016-06-07,157.2,157.47,155.17,155.17,2489706,GS
2016-06-08,155.2,156.58,153.91,154.64,2426771,GS
2016-06-09,153.79,154.29,152.4611,153.17,2712162,GS
2016-06-10,151.35,151.6599,149.57,149.89,4335725,GS
2016-06-13,149.0,151.316,148.59,148.63,3385841,GS
2016-06-14,148.22,149.05,145.45,146.19,5069610,GS
2016-06-15,147.16,148.7,145.9,146.16,2981372,GS
2016-06-16,145.0,146.99,143.53,146.63,3499194,GS
2016-06-17,146.63,148.23,145.46,145.64,4296532,GS
2016-06-20,148.5,150.5,147.58,147.75,3338934,GS
2016-06-21,148.5,148.83,147.12,148.35,2424787,GS
2016-06-22,148.01,150.12,147.99,148.14,2487606,GS
2016-06-23,150.56,152.8,150.14,152.66,2940458,GS
2016-06-24,143.03,146.42,140.92,141.86,9442225,GS
2016-06-27,140.07,141.23,138.2,139.51,7397164,GS
2016-06-28,142.21,142.615,139.82,142.41,5041530,GS
2016-06-29,143.6,145.55,142.9301,145.5,3804113,GS
2016-06-30,146.67,148.88,145.37,148.58,4528624,GS
2016-07-01,148.49,150.7,148.07,148.25,3096778,GS
2016-07-05,146.72,146.94,143.33,144.45,3942959,GS
2016-07-06,142.94,145.9399,142.6241,145.58,2941759,GS
2016-07-07,146.0,148.09,145.36,147.0,2578292,GS
2016-07-08,149.36,150.92,148.31,150.38,3281405,GS
2016-07-11,151.49,152.98,151.38,152.19,3042069,GS
2016-07-12,154.0,157.25,153.92,156.92,5119409,GS
2016-07-13,157.0,158.27,156.15,157.92,4276430,GS
2016-07-14,160.29,163.24,160.01,162.54,5087724,GS
2016-07-15,162.86,163.14,160.7,161.64,3078402,GS
2016-07-18,162.36,164.09,162.01,163.33,4734502,GS
2016-07-19,162.02,164.08,160.73,161.41,5399685,GS
2016-07-20,162.55,162.89,159.22,161.77,3547824,GS
2016-07-21,161.71,161.9,159.77,160.05,2997187,GS
2016-07-22,160.29,160.73,159.86,160.41,1811695,GS
2016-07-25,159.64,161.33,159.61,160.51,1956099,GS
2016-07-26,160.68,161.5,159.42,161.16,2150146,GS
2016-07-27,161.2,162.17,160.41,160.99,2317561,GS
2016-07-28,160.18,160.96,158.84,160.53,2047424,GS
2016-07-29,159.51,160.19,158.65,158.81,2388194,GS
2016-08-01,158.81,159.92,157.93,158.18,2316300,GS
2016-08-02,157.65,158.46,155.37,156.06,3182783,GS
2016-08-03,156.45,158.95,156.18,158.34,2284670,GS
2016-08-04,158.22,158.9,157.41,158.05,2005699,GS
2016-08-05,159.75,162.13,159.2,162.09,2676100,GS
2016-08-08,162.1,163.98,162.01,162.83,2266612,GS
2016-08-09,162.5,164.579,162.5,163.44,1957434,GS
2016-08-10,163.45,163.6,162.01,162.19,1656141,GS
2016-08-11,162.2,164.25,161.93,163.86,1827689,GS
2016-08-12,162.67,163.37,162.07,163.25,1440839,GS
2016-08-15,163.87,165.84,163.8,165.55,2222188,GS
2016-08-16,164.99,166.76,164.72,165.65,2523774,GS
2016-08-17,165.94,166.32,164.74,165.67,2061908,GS
2016-08-18,165.34,166.56,164.63,166.06,1750624,GS
2016-08-19,165.36,166.9,164.5,166.23,1840878,GS
2016-08-22,166.0,166.91,164.89,166.26,1448111,GS
2016-08-23,167.0,167.85,165.98,166.08,1965548,GS
2016-08-24,165.78,166.7,164.85,165.3,2035311,GS
2016-08-25,165.08,166.04,164.61,165.9,1441362,GS
2016-08-26,166.76,168.07,165.36,165.97,2402214,GS
2016-08-29,166.6,167.86,166.15,166.88,2620945,GS
2016-08-30,166.69,169.51,166.4412,169.37,2934067,GS
2016-08-31,169.25,170.24,167.47,169.46,3688209,GS
2016-09-01,170.0,170.07,166.66,168.51,2843274,GS
2016-09-02,168.52,169.74,167.9,169.18,1747492,GS
2016-09-06,168.72,169.79,167.465,169.33,2034947,GS
2016-09-07,168.7,170.21,168.65,169.67,1584347,GS
2016-09-08,169.35,171.88,168.71,171.66,3031625,GS
2016-09-09,170.83,172.42,168.51,168.57,3411750,GS
2016-09-12,167.01,171.67,166.23,171.06,2647877,GS
2016-09-13,168.54,169.97,166.38,167.0,2788205,GS
2016-09-14,167.0,167.86,165.59,166.16,1995901,GS
2016-09-15,165.78,168.76,165.76,168.08,1666130,GS
2016-09-16,167.85,168.05,165.61,166.0,4534927,GS
2016-09-19,167.34,168.31,165.68,166.21,2030742,GS
2016-09-20,167.68,168.28,166.39,166.47,1533159,GS
2016-09-21,167.42,168.28,165.93,167.03,2333687,GS
2016-09-22,168.45,169.3325,167.7,168.02,2467664,GS
2016-09-23,167.75,168.1,165.05,165.13,3421183,GS
2016-09-26,163.83,163.97,161.0,161.48,2772196,GS
2016-09-27,160.72,163.449,159.82,162.89,2602686,GS
2016-09-28,163.34,163.79,161.68,163.45,1678107,GS
2016-09-29,163.38,163.96,157.77,158.95,3733830,GS
2016-09-30,159.95,162.41,157.8,161.27,4497189,GS
2016-10-03,160.5,161.72,160.25,161.07,2444718,GS
2016-10-04,161.24,164.15,161.23,162.27,2469912,GS
2016-10-05,163.32,166.57,163.005,166.4,2548215,GS
2016-10-06,167.18,167.29,164.82,167.15,2858217,GS
2016-10-07,167.5,169.98,166.24,169.83,3390244,GS
2016-10-10,170.52,171.75,170.1,171.04,2532001,GS
2016-10-11,169.84,170.87,167.91,169.04,2679967,GS
2016-10-12,169.04,169.99,168.301,169.3,2404792,GS
2016-10-13,167.6,167.63,165.51,167.42,2713705,GS
2016-10-14,171.6,172.95,169.11,170.52,5282325,GS
2016-10-17,170.5,171.27,168.45,169.0,3061380,GS
2016-10-18,172.01,173.47,171.1,172.63,4482486,GS
2016-10-19,173.37,175.68,173.18,174.51,3676036,GS
2016-10-20,174.0,175.79,173.8,174.51,2471135,GS
2016-10-21,172.84,174.9,172.51,174.67,2004401,GS
2016-10-24,175.5,175.79,174.35,175.12,1943200,GS
2016-10-25,175.04,175.96,174.641,175.55,2423299,GS
2016-10-26,174.79,177.9,173.93,177.07,2533800,GS
2016-10-27,178.19,178.85,176.57,177.75,3021949,GS
2016-10-28,178.51,178.51,175.46,177.14,2042775,GS
2016-10-31,177.68,178.5,177.23,178.24,1828180,GS
2016-11-01,179.0,179.18,176.61,178.06,2900633,GS
2016-11-02,177.07,177.5,176.07,176.58,2104770,GS
2016-11-03,176.77,177.97,176.21,176.21,1972746,GS
2016-11-04,176.33,177.34,174.73,175.92,1846465,GS
2016-11-07,179.0,181.5,179.0,181.48,3338783,GS
2016-11-08,180.11,182.68,178.46,181.92,2646158,GS
2016-11-09,185.0,193.54,183.45,192.63,7823835,GS
2016-11-10,194.53,204.67,194.0,200.87,11345422,GS
2016-11-11,198.25,205.0,198.25,203.94,6290179,GS
2016-11-14,204.15,211.77,204.15,209.18,8248097,GS
2016-11-15,206.56,211.2,205.17,211.19,4893793,GS
2016-11-16,207.35,208.08,204.83,206.26,5276156,GS
2016-11-17,206.26,209.69,205.67,209.63,3572432,GS
2016-11-18,209.87,212.07,209.72,210.35,4278161,GS
2016-11-21,211.46,211.69,209.18,211.08,2860229,GS
2016-11-22,211.36,211.95,209.89,211.11,2945664,GS
2016-11-23,211.5,213.41,209.37,212.31,3734360,GS
2016-11-25,211.36,212.754,211.001,211.38,1973959,GS
2016-11-28,210.0,211.76,209.6,210.35,3297394,GS
2016-11-29,209.99,212.92,209.92,211.75,2577591,GS
2016-11-30,215.2,220.77,214.97,219.29,6507871,GS
2016-12-01,220.93,227.16,220.35,226.63,7606546,GS
2016-12-02,226.0,226.25,221.22,223.36,5297420,GS
2016-12-05,225.52,229.2,225.24,228.55,4599300,GS
2016-12-06,230.18,232.67,227.9,231.38,5259347,GS
2016-12-07,230.4,236.09,230.4,235.56,6595232,GS
2016-12-08,236.88,242.42,236.0,241.45,7343669,GS
2016-12-09,240.61,242.0,238.88,241.85,5456047,GS
2016-12-12,240.5,242.83,236.37,237.17,5020914,GS
2016-12-13,239.0,240.18,235.505,238.55,4680464,GS
2016-12-14,235.67,243.12,235.37,239.93,6172391,GS
2016-12-15,242.49,245.57,241.62,243.0,4829694,GS
2016-12-16,242.8,243.19,238.4,238.9,6876447,GS
2016-12-19,238.34,239.74,236.26,239.07,3743284,GS
2016-12-20,240.52,243.65,240.23,243.09,4487687,GS
2016-12-21,242.24,242.4,240.08,241.44,3277750,GS
2016-12-22,241.23,242.86,239.55,240.12,2637229,GS
2016-12-23,239.54,241.9,238.91,240.97,2187498,GS
2016-12-27,241.95,242.5899,240.4,241.56,1998164,GS
2016-12-28,243.69,244.5,240.44,240.65,3052978,GS
2016-12-29,240.75,241.07,236.64,238.18,2619021,GS
2016-12-30,238.51,240.5,237.4,239.45,2355544,GS
2017-01-03,242.7,244.97,237.97,241.57,4384246,GS
2017-01-04,241.44,243.32,240.03,243.13,2728709,GS
2017-01-05,242.72,243.2324,236.78,241.32,3562618,GS
2017-01-06,242.29,246.2,241.37,244.9,3591079,GS
2017-01-09,243.25,244.69,241.47,242.89,3022766,GS
2017-01-10,240.87,243.44,239.05,242.57,3432904,GS
2017-01-11,242.77,245.84,242.0,245.76,3532563,GS
2017-01-12,245.06,245.4669,241.57,243.84,4022328,GS
2017-01-13,245.43,247.77,242.91,244.3,4186076,GS
2017-01-17,242.94,243.06,235.61,235.74,6277192,GS
2017-01-18,236.0,237.69,231.52,234.29,7590482,GS
2017-01-19,234.07,234.75,230.62,231.41,4561821,GS
2017-01-20,231.62,233.23,230.54,232.2,5211836,GS
2017-01-23,231.86,233.752,230.75,232.67,3136161,GS
2017-01-24,231.86,236.06,230.84,233.68,4448152,GS
2017-01-25,235.53,237.33,234.485,237.25,3716771,GS
2017-01-26,237.47,240.79,237.47,239.58,4195574,GS
2017-01-27,236.9,237.97,236.01,236.95,3253002,GS
2017-01-30,235.58,236.29,231.52,233.9,3803259,GS
2017-01-31,232.85,234.35,228.16,229.32,5156419,GS
2017-02-01,230.51,232.86,229.52,230.67,4024490,GS
2017-02-02,228.51,232.33,227.05,230.41,2775736,GS
2017-02-03,234.52,241.11,234.2,240.95,7381005,GS
2017-02-06,239.6,243.65,239.17,239.98,4639232,GS
2017-02-07,241.15,241.44,239.39,239.62,2660247,GS
2017-02-08,238.3,238.94,236.31,237.73,2744667,GS
2017-02-09,238.8,243.2906,237.42,241.55,3550836,GS
2017-02-10,243.37,244.16,241.23,242.72,3072771,GS
2017-02-13,244.49,247.48,244.49,246.27,2998225,GS
2017-02-14,246.01,250.0,245.69,249.46,4141460,GS
2017-02-15,250.58,251.95,248.51,250.54,4296636,GS
2017-02-16,250.3,250.78,248.44,249.44,2286305,GS
2017-02-17,247.51,250.56,247.11,250.38,3262325,GS
2017-02-21,251.0,252.65,250.71,251.76,2794893,GS
2017-02-22,250.06,252.35,250.0,251.73,2378769,GS
2017-02-23,251.31,251.9,249.322,251.19,2594747,GS
2017-02-24,247.7,248.88,246.1,247.35,3565388,GS
2017-02-27,247.21,249.76,246.61,249.33,2373359,GS
2017-02-28,248.0,249.0,245.61,248.06,3627095,GS
2017-03-01,253.71,255.15,251.26,252.71,5218289,GS
2017-03-02,253.52,254.2352,250.97,251.06,3020047,GS
2017-03-03,251.73,254.75,251.5,252.89,3169639,GS
2017-03-06,252.17,252.73,250.5,252.01,2467023,GS
2017-03-07,252.49,253.0,250.31,250.9,2497340,GS
2017-03-08,253.62,254.77,249.61,250.24,3584206,GS
2017-03-09,251.22,252.74,249.52,250.18,3061457,GS
2017-03-10,251.84,251.9,246.87,248.38,3365853,GS
2017-03-13,249.32,249.32,247.2083,248.16,1801062,GS
2017-03-14,246.81,247.83,245.41,247.72,2144231,GS
2017-03-15,248.35,250.28,245.56,246.78,3427047,GS
2017-03-16,247.85,250.2,247.31,248.22,2940620,GS
2017-03-17,249.68,249.68,243.86,243.94,5438111,GS
2017-03-20,243.32,244.93,241.52,242.14,2759141,GS
2017-03-21,243.31,243.31,232.79,233.0,5660889,GS
2017-03-22,231.215,232.92,229.1587,231.07,6291278,GS
2017-03-23,230.75,234.63,229.95,231.9,4770674,GS
2017-03-24,233.0,233.7,226.97,228.41,6387341,GS
2017-03-27,223.3,227.07,220.85,225.48,9194797,GS
2017-03-28,225.58,229.75,225.1,229.33,4471227,GS
2017-03-29,229.39,229.965,227.52,228.45,2635989,GS
2017-03-30,229.48,232.0,229.38,231.22,3156815,GS
2017-03-31,230.53,230.8,228.73,229.72,2858414,GS
2017-04-03,230.0,230.1,225.57,228.96,3735559,GS
2017-04-04,227.72,230.69,227.28,229.26,3042692,GS
2017-04-05,232.15,232.89,227.31,227.66,5286925,GS
2017-04-06,227.09,230.12,225.71,228.64,2927189,GS
2017-04-07,226.6,228.83,226.23,227.88,2853120,GS
2017-04-10,228.0,229.79,226.95,228.89,2653919,GS
2017-04-11,227.78,229.4,225.39,227.74,3374674,GS
2017-04-12,227.65,228.25,225.23,225.75,2947529,GS
2017-04-13,225.18,228.17,223.08,223.32,3653655,GS
2017-04-17,223.9,226.88,223.02,226.26,4190874,GS
2017-04-18,219.32,219.89,213.18,215.59,12464020,GS
2017-04-19,215.87,217.18,213.61,214.09,6428792,GS
2017-04-20,215.5,218.98,215.0,218.06,5168225,GS
2017-04-21,218.55,219.18,216.38,216.86,3845675,GS
2017-04-24,221.18,224.81,220.3,223.22,5353490,GS
2017-04-25,226.2,227.98,225.15,226.63,3996884,GS
2017-04-26,227.1,229.36,226.09,226.2,3765254,GS
2017-04-27,226.7,226.7,223.52,225.81,2805768,GS
2017-04-28,225.31,226.77,223.72,223.8,2936589,GS
2017-05-01,224.9,226.39,220.93,224.85,3004791,GS
2017-05-02,224.86,225.84,223.1756,225.12,2602378,GS
2017-05-03,224.45,226.69,224.32,226.31,3042164,GS
2017-05-04,228.26,228.89,224.81,226.59,2935035,GS
2017-05-05,226.88,227.4711,225.3,226.87,2435823,GS
2017-05-08,226.75,227.34,224.6,225.03,2316814,GS
2017-05-09,225.47,226.565,222.93,223.76,2145374,GS
2017-05-10,223.46,225.35,223.06,224.88,2630391,GS
2017-05-11,224.35,225.09,222.15,224.76,2440345,GS
2017-05-12,223.49,224.49,222.48,222.82,2166084,GS
2017-05-15,223.13,226.57,222.85,225.12,2468056,GS
2017-05-16,225.44,226.82,224.41,225.6,1710650,GS
2017-05-17,221.73,222.16,213.12,213.72,7525741,GS
2017-05-18,214.0,217.61,213.86,215.16,4792351,GS
2017-05-19,214.87,217.8,214.0,215.39,3747072,GS
2017-05-22,217.37,217.64,215.4,216.02,2506111,GS
2017-05-23,215.97,220.79,214.66,219.64,3308804,GS
2017-05-24,220.0,224.4,219.45,223.83,4156079,GS
2017-05-25,224.41,225.45,222.3,222.47,2640017,GS
2017-05-26,222.01,224.23,221.18,223.53,1787060,GS
2017-05-30,221.83,222.44,218.01,218.42,3097752,GS
2017-05-31,218.24,218.3,209.62,211.26,8311998,GS
2017-06-01,212.61,215.93,210.79,215.01,4057944,GS
2017-06-02,212.94,215.21,211.91,213.31,3692017,GS
2017-06-05,213.08,215.81,212.68,213.99,2696644,GS
2017-06-06,212.51,216.02,212.48,214.53,2891323,GS
2017-06-07,215.37,217.23,214.31,215.78,2679400,GS
2017-06-08,215.56,221.0,214.63,218.76,3765607,GS
2017-06-09,220.83,223.85,219.75,222.44,4455389,GS
2017-06-12,223.63,225.23,219.65,221.91,3388246,GS
2017-06-13,223.35,226.8,222.77,224.2,2767809,GS
2017-06-14,222.99,226.94,221.76,226.51,3652867,GS
2017-06-15,224.81,226.35,222.8,223.23,3378908,GS
2017-06-16,222.65,223.67,221.1301,221.81,3758320,GS
2017-06-19,223.43,227.04,223.11,226.13,2900873,GS
2017-06-20,225.51,226.5399,224.19,225.1,2264178,GS
2017-06-21,224.54,224.93,221.9328,222.49,3015320,GS
2017-06-22,221.44,221.9,219.29,219.77,3344571,GS
2017-06-23,220.5,220.69,216.46,217.19,4448712,GS
2017-06-26,218.26,221.97,217.6963,220.44,2589455,GS
2017-06-27,221.84,222.41,219.56,220.28,2899441,GS
2017-06-28,221.87,224.63,220.75,223.22,3482752,GS
2017-06-29,228.37,228.79,223.03,224.41,5063410,GS
2017-06-30,225.31,226.05,221.54,221.9,3154274,GS
2017-07-03,224.46,229.07,223.42,227.28,2846554,GS
2017-07-05,228.38,228.92,225.21,228.04,2772023,GS
2017-07-06,227.97,230.06,225.25,226.69,3076622,GS
2017-07-07,228.23,228.4898,224.42,225.28,2697551,GS
2017-07-10,224.27,227.34,223.96,225.84,2357526,GS
2017-07-11,226.04,227.95,224.67,226.95,2742870,GS
2017-07-12,226.4,229.02,226.07,227.39,2567280,GS
2017-07-13,227.39,230.64,226.95,230.4,2852577,GS
2017-07-14,227.22,229.61,225.1,228.6,3703571,GS
2017-07-17,228.73,229.6397,227.21,229.26,2551771,GS
2017-07-18,227.5,230.36,222.76,223.31,6400673,GS
2017-07-19,222.91,224.2,221.67,222.87,4884634,GS
2017-07-20,223.0,224.7555,221.61,222.3,3497758,GS
2017-07-21,221.89,222.31,219.09,220.18,3446620,GS
2017-07-24,218.94,219.7267,218.0,218.18,3168178,GS
2017-07-25,220.34,222.8725,220.18,221.58,3509470,GS
2017-07-26,222.45,223.74,221.87,222.25,2792457,GS
2017-07-27,221.84,222.71,220.43,221.48,2812519,GS
2017-07-28,221.77,223.67,220.86,223.61,2483233,GS
2017-07-31,223.95,225.5,223.05,225.33,1999637,GS
2017-08-01,227.09,228.62,226.73,227.0,2986784,GS
2017-08-02,226.4,227.73,225.57,226.27,1863287,GS
2017-08-03,226.0,226.74,223.97,223.99,2106377,GS
2017-08-04,226.05,229.79,225.06,229.79,3400343,GS
2017-08-07,229.8,233.13,229.29,232.92,3809764,GS
2017-08-08,232.4,235.83,231.7,232.05,3322548,GS
2017-08-09,230.32,231.49,229.06,231.01,2571146,GS
2017-08-10,229.02,229.454,225.4656,225.5,3325531,GS
2017-08-11,225.07,226.6799,222.65,224.15,2956601,GS
2017-08-14,226.37,229.83,226.2966,227.36,2266069,GS
2017-08-15,229.57,230.61,227.5,227.59,1867043,GS
2017-08-16,228.26,229.01,225.0,225.61,2393898,GS
2017-08-17,224.38,225.98,221.11,221.42,3460287,GS
2017-08-18,220.79,224.091,220.55,222.15,3149324,GS
2017-08-21,222.4,222.4,219.21,220.79,2203270,GS
2017-08-22,221.86,223.78,221.33,223.58,2021309,GS
2017-08-23,221.9,224.81,221.33,222.74,2568023,GS
2017-08-24,223.77,224.565,222.59,222.99,2263028,GS
2017-08-25,223.64,224.9489,222.13,222.47,2232476,GS
2017-08-28,222.91,223.085,218.86,220.35,2641607,GS
2017-08-29,217.27,220.1302,215.75,219.96,2369131,GS
2017-08-30,220.25,224.22,220.09,222.42,2411427,GS
2017-08-31,223.25,224.49,222.58,223.74,2240611,GS
2017-09-01,224.55,227.56,223.53,225.88,2346855,GS
2017-09-05,223.85,224.0,217.3,217.78,5651453,GS
2017-09-06,218.98,221.02,217.61,218.83,3613562,GS
2017-09-07,218.73,218.81,214.64,215.84,3594587,GS
2017-09-08,215.51,219.28,215.4,217.21,3120862,GS
2017-09-11,220.07,221.89,218.99,221.06,2971497,GS
2017-09-12,222.54,227.69,222.02,225.95,3745841,GS
2017-09-13,225.25,227.14,224.72,226.56,2383468,GS
2017-09-14,226.1,228.1,226.05,226.85,1986626,GS
2017-09-15,227.15,227.21,223.82,225.22,4365813,GS
2017-09-18,226.3,229.0,225.66,227.53,2466828,GS
2017-09-19,228.01,230.1356,227.33,228.91,1858009,GS
2017-09-20,229.5,231.65,228.5,229.79,2682253,GS
2017-09-21,229.89,232.1,229.4,231.29,1800822,GS
2017-09-22,230.64,231.49,228.88,231.03,1861843,GS
2017-09-25,230.77,231.86,228.3552,230.26,2261753,GS
2017-09-26,230.86,231.44,229.03,229.94,1770007,GS
2017-09-27,234.07,235.6,232.91,234.76,3072128,GS
2017-09-28,235.0,236.2,233.5,235.47,2121841,GS
2017-09-29,235.01,237.6,234.57,237.19,1902308,GS
2017-10-02,237.2,241.0996,237.1,240.65,2501272,GS
2017-10-03,241.07,242.71,239.69,241.62,2010771,GS
2017-10-04,241.62,242.88,240.1203,240.31,1840415,GS
2017-10-05,241.0,246.32,240.12,246.06,3521265,GS
2017-10-06,246.3,247.075,244.61,246.02,2396134,GS
2017-10-09,245.15,246.35,242.02,242.8,2165180,GS
2017-10-10,242.8,243.73,241.7,242.6,2187050,GS
2017-10-11,242.0,243.2,241.35,242.4,2175706,GS
2017-10-12,242.33,243.42,238.75,239.8,2148150,GS
2017-10-13,239.0,239.45,236.84,238.53,2491012,GS
2017-10-16,238.6,242.76,238.35,242.41,2969192,GS
2017-10-17,244.44,244.89,235.19,236.09,7088445,GS
2017-10-18,236.87,242.65,236.87,242.03,4235853,GS
2017-10-19,240.35,240.99,238.1,239.99,2710875,GS
2017-10-20,242.95,245.25,240.67,244.73,3022769,GS
2017-10-23,244.39,245.33,241.381,242.13,1963295,GS
2017-10-24,243.6,246.25,243.0,244.84,2285251,GS
2017-10-25,246.16,246.5,240.8,241.74,2568583,GS
2017-10-26,242.61,244.0,241.53,241.72,1948825,GS
2017-10-27,240.85,242.44,239.67,241.71,2111903,GS
2017-10-30,240.1,242.59,239.53,240.89,1764451,GS
2017-10-31,240.68,244.18,240.63,242.48,2658731,GS
2017-11-01,243.89,247.4,242.91,244.26,2969572,GS
2017-11-02,244.69,247.74,243.38,246.88,2509072,GS
2017-11-03,245.37,246.28,243.19,244.4,1954583,GS
2017-11-06,243.5,244.579,241.67,243.49,1744764,GS
2017-11-07,243.91,244.98,238.84,239.81,2483904,GS
2017-11-08,239.2,242.32,237.55,241.25,2349780,GS
2017-11-09,239.51,242.367,237.84,240.79,2122505,GS
2017-11-10,241.69,243.32,240.0,240.15,1845619,GS
2017-11-13,237.97,240.9,237.16,240.27,1953911,GS
2017-11-14,239.65,240.88,235.63,237.24,3000194,GS
2017-11-15,234.97,238.15,233.55,237.61,2564130,GS
2017-11-16,238.38,240.69,238.2,239.37,2304336,GS
2017-11-17,238.86,239.08,237.12,238.02,2826379,GS
2017-11-20,238.78,238.78,237.11,238.13,2000660,GS
2017-11-21,239.41,239.59,237.54,238.02,2223847,GS
2017-11-22,237.94,238.95,236.36,236.43,2177237,GS
2017-11-24,237.42,238.56,235.55,235.95,1268608,GS
2017-11-27,235.75,236.88,234.8,235.11,1999613,GS
2017-11-28,236.09,240.0,234.33,239.41,3212932,GS
2017-11-29,241.25,244.47,240.4,241.36,4500022,GS
2017-11-30,244.07,250.79,244.0,247.64,6364574,GS
2017-12-01,249.78,250.68,244.01,248.95,4765370,GS
2017-12-04,254.89,254.9,250.01,250.65,3326126,GS
2017-12-05,250.8,251.35,247.41,248.33,2526845,GS
2017-12-06,247.23,248.075,245.13,245.95,2331424,GS
2017-12-07,244.62,249.48,244.4,248.56,2666989,GS
2017-12-08,250.5,250.68,247.2,250.35,1959075,GS
2017-12-11,250.0,251.4,248.76,250.13,1494228,GS
2017-12-12,250.81,258.2,250.685,257.68,3464242,GS
2017-12-13,257.81,260.5,255.56,255.56,3482341,GS
2017-12-14,256.77,259.55,255.48,255.48,3353191,GS
2017-12-15,256.7,258.97,254.76,257.17,5283374,GS
2017-12-18,260.5,262.0,259.16,260.02,2575573,GS
2017-12-19,260.8,261.8,256.18,256.48,2195500,GS
2017-12-20,258.385,259.09,254.55,255.18,2052359,GS
2017-12-21,256.38,262.09,256.28,261.01,3337818,GS
2017-12-22,260.355,262.1363,257.72,258.97,2100623,GS
2017-12-26,258.19,259.2,256.0,257.72,1289310,GS
2017-12-27,257.98,257.98,255.52,255.95,1567928,GS
2017-12-28,256.98,257.0,255.1,256.5,1301165,GS
2017-12-29,255.87,256.6499,252.91,254.76,2519253,GS
2018-01-02,257.77,257.91,253.92,255.67,2258261,GS
2018-01-03,255.48,256.14,253.22,253.29,2988206,GS
2018-01-04,255.23,259.72,254.32,256.83,2583204,GS
2018-01-05,257.18,257.49,253.691,255.52,2594712,GS
2018-01-08,254.75,255.18,251.62,251.81,2940546,GS
2018-01-09,252.8,255.5988,252.62,253.94,2637346,GS
2018-01-10,255.0,255.15,252.35,254.33,2927210,GS
2018-01-11,255.75,255.89,252.97,255.13,2422405,GS
2018-01-12,255.75,257.3,254.09,257.03,2849176,GS
2018-01-16,259.25,261.77,256.3958,258.46,4445460,GS
2018-01-17,260.98,262.0,248.8364,253.65,8608134,GS
2018-01-18,254.49,254.54,250.6,250.97,4984536,GS
2018-01-19,251.0,256.14,250.26,256.12,4643375,GS
2018-01-22,255.45,262.8699,255.19,261.52,5264672,GS
2018-01-23,258.0,260.26,256.85,260.09,4003561,GS
2018-01-24,260.74,265.78,260.3,265.68,4313964,GS
2018-01-25,266.35,270.5,265.01,269.03,5054952,GS
2018-01-26,267.49,269.0,266.05,268.14,3535395,GS
2018-01-29,269.04,273.79,268.81,272.48,3881092,GS
2018-01-30,270.39,272.0,267.111,268.94,3970433,GS
2018-01-31,268.55,270.0,266.33,267.89,3710160,GS
2018-02-01,266.15,272.59,266.001,272.23,3388237,GS
2018-02-02,270.0,271.75,259.35,260.04,5913920,GS
2018-02-05,257.51,263.3,241.5,249.11,6528467,GS
2018-02-06,244.21,258.75,242.11,258.7,6739908,GS
2018-02-07,255.9,261.95,255.66,257.1,4125037,GS
2013-02-08,13.62,13.78,13.32,13.59,5875887,GT
2013-02-11,13.7,13.93,13.53,13.91,7967771,GT
2013-02-12,13.55,14.15,13.1,13.86,12293423,GT
2013-02-13,13.9,14.175,13.9,14.08,7092499,GT
2013-02-14,14.0,14.2,13.93,14.17,4514455,GT
2013-02-15,14.25,14.32,14.03,14.1,4641597,GT
2013-02-19,14.1,14.26,14.07,14.09,3080792,GT
2013-02-20,14.08,14.2,13.82,13.86,3722355,GT
2013-02-21,13.82,13.88,13.43,13.53,4683303,GT
2013-02-22,13.58,13.63,13.35,13.45,3517507,GT
2013-02-25,13.61,13.68,12.955,13.0,4849325,GT
2013-02-26,13.02,13.3,12.6261,12.9,4867523,GT
2013-02-27,12.96,13.05,12.82,12.9,3874435,GT
2013-02-28,12.87,13.2,12.87,12.985,3708481,GT
2013-03-01,12.95,13.16,12.8,12.96,4222430,GT
2013-03-04,12.92,12.94,12.6,12.67,2881577,GT
2013-03-05,12.74,12.95,12.72,12.8,3408842,GT
2013-03-06,12.86,12.94,12.745,12.9,3231359,GT
2013-03-07,12.99,13.0,12.87,12.94,1533335,GT
2013-03-08,13.0,13.31,12.9,13.08,4144914,GT
2013-03-11,13.2,13.2,12.82,12.98,5544197,GT
2013-03-12,12.96,13.1,12.92,12.98,4780050,GT
2013-03-13,12.99,13.49,12.99,13.42,4822290,GT
2013-03-14,13.46,13.61,13.36,13.55,2998340,GT
2013-03-15,13.57,13.74,13.54,13.73,5224526,GT
2013-03-18,13.57,13.63,13.35,13.41,3640377,GT
2013-03-19,13.48,13.7,13.22,13.27,4458538,GT
2013-03-20,13.37,13.47,13.28,13.415,2223250,GT
2013-03-21,13.28,13.38,12.91,12.99,3889475,GT
2013-03-22,13.01,13.16,12.75,12.8,3213894,GT
2013-03-25,12.91,12.94,12.55,12.66,3846399,GT
2013-03-26,12.69,12.85,12.52,12.82,3964572,GT
2013-03-27,12.72,12.795,12.54,12.77,2934946,GT
2013-03-28,12.73,12.79,12.46,12.605,2891718,GT
2013-04-01,12.59,12.645,12.34,12.42,4293609,GT
2013-04-02,12.57,12.57,12.14,12.215,2546372,GT
2013-04-03,12.2,12.38,12.015,12.06,5181278,GT
2013-04-04,12.1,12.33,12.06,12.259,2951572,GT
2013-04-05,12.05,12.23,11.96,12.16,2720497,GT
2013-04-08,12.14,12.46,12.09,12.43,3421096,GT
2013-04-09,12.45,12.7,12.28,12.55,4524320,GT
2013-04-10,12.56,12.745,12.37,12.701,4276149,GT
2013-04-11,12.77,12.9,12.66,12.83,2618870,GT
2013-04-12,12.8,12.8,12.35,12.505,3979011,GT
2013-04-15,12.47,12.5,11.83,11.95,4930728,GT
2013-04-16,12.08,12.44,12.06,12.42,4120376,GT
2013-04-17,12.27,12.36,11.9,12.02,4334882,GT
2013-04-18,12.08,12.16,11.87,11.98,4099082,GT
2013-04-19,12.02,12.17,11.96,12.14,3252825,GT
2013-04-22,11.99,12.19,11.92,12.03,3181980,GT
2013-04-23,12.1,12.24,11.96,12.21,3305927,GT
2013-04-24,12.2,12.53,12.2,12.51,3422931,GT
2013-04-25,12.59,13.02,12.58,12.94,6879136,GT
2013-04-26,13.35,13.4,12.41,12.51,10907212,GT
2013-04-29,12.46,12.6,12.25,12.57,6787496,GT
2013-04-30,12.44,12.58,12.35,12.495,3294705,GT
2013-05-01,12.45,12.505,12.15,12.2,4238016,GT
2013-05-02,12.3,12.3899,12.14,12.23,3734439,GT
2013-05-03,12.41,12.75,12.23,12.3675,6290526,GT
2013-05-06,12.47,12.92,12.45,12.85,3652487,GT
2013-05-07,12.9,13.1,12.88,13.07,4190622,GT
2013-05-08,13.1,13.26,13.015,13.05,5476561,GT
2013-05-09,13.05,13.07,12.67,12.89,4710169,GT
2013-05-10,12.94,13.0,12.75,12.85,3027736,GT
2013-05-13,12.73,12.87,12.51,12.67,3341881,GT
2013-05-14,12.66,13.01,12.65,12.995,4612141,GT
2013-05-15,12.99,13.48,12.955,13.45,6421577,GT
2013-05-16,13.47,13.91,13.45,13.78,9761290,GT
2013-05-17,13.96,14.96,13.91,14.74,13174859,GT
2013-05-20,14.68,14.85,14.47,14.72,5211781,GT
2013-05-21,14.71,14.87,14.52,14.8,5056700,GT
2013-05-22,14.85,14.94,14.28,14.5,6177632,GT
2013-05-23,14.16,14.67,14.03,14.58,3920134,GT
2013-05-24,14.48,14.62,14.28,14.55,3072851,GT
2013-05-28,14.8,15.08,14.735,14.92,6793110,GT
2013-05-29,14.71,15.385,14.71,15.29,6443986,GT
2013-05-30,15.32,16.06,15.22,15.82,10026061,GT
2013-05-31,15.63,15.82,15.08,15.14,18990526,GT
2013-06-03,15.17,15.56,14.8,15.31,5871962,GT
2013-06-04,15.35,15.51,14.881,15.1,4634986,GT
2013-06-05,14.95,15.0,14.52,14.6,5379101,GT
2013-06-06,14.59,14.91,14.46,14.65,4693795,GT
2013-06-07,14.85,14.9,14.64,14.82,2675855,GT
2013-06-10,14.96,14.98,14.58,14.75,2797019,GT
2013-06-11,14.43,14.76,14.28,14.6,3495404,GT
2013-06-12,15.34,15.35,14.785,14.93,8783675,GT
2013-06-13,14.85,15.53,14.7,15.49,5110370,GT
2013-06-14,15.47,15.59,15.275,15.31,3587623,GT
2013-06-17,15.43,15.5,15.025,15.1,3601988,GT
2013-06-18,15.13,15.31,14.94,14.97,3550152,GT
2013-06-19,15.02,15.49,14.98,15.29,5685948,GT
2013-06-20,15.21,15.2306,14.67,14.84,4716507,GT
2013-06-21,14.9,15.0,14.51,14.94,4643492,GT
2013-06-24,14.72,14.84,13.9,14.245,6173335,GT
2013-06-25,14.39,14.77,14.33,14.71,3590290,GT
2013-06-26,14.84,14.95,14.71,14.91,2411731,GT
2013-06-27,14.99,15.2,14.9,14.98,4596566,GT
2013-06-28,14.92,15.47,14.81,15.299,6639951,GT
2013-07-01,15.25,15.6,15.25,15.49,3158964,GT
2013-07-02,15.4,15.66,15.29,15.44,2682025,GT
2013-07-03,15.25,15.44,15.16,15.38,1466422,GT
2013-07-05,15.48,15.9,15.46,15.86,2734819,GT
2013-07-08,15.88,16.33,15.88,16.21,5083912,GT
2013-07-09,16.36,16.58,16.21,16.4,3590075,GT
2013-07-10,16.31,16.56,16.24,16.41,3680847,GT
2013-07-11,16.62,16.74,16.4,16.68,3731934,GT
2013-07-12,16.68,16.77,16.36,16.6,2956564,GT
2013-07-15,16.68,16.79,16.585,16.7,2550808,GT
2013-07-16,16.8,16.87,16.41,16.51,3430964,GT
2013-07-17,16.63,17.06,16.57,17.05,4826914,GT
2013-07-18,17.06,17.64,16.96,17.3,5396341,GT
2013-07-19,17.37,17.37,17.0899,17.23,2132548,GT
2013-07-22,17.21,17.52,17.19,17.46,3114193,GT
2013-07-23,17.43,17.44,16.865,17.16,5174127,GT
2013-07-24,17.24,17.3,16.9,16.96,3835429,GT
2013-07-25,16.83,16.88,16.49,16.75,4865340,GT
2013-07-26,16.57,16.88,16.51,16.78,2462566,GT
2013-07-29,16.75,17.07,16.68,17.04,3083206,GT
2013-07-30,18.145,19.6,18.05,18.56,14378994,GT
2013-07-31,18.54,18.96,18.41,18.5,11399798,GT
2013-08-01,18.58,18.9,18.51,18.69,4946725,GT
2013-08-02,18.62,19.12,18.55,19.02,3740764,GT
2013-08-05,19.04,19.18,18.75,18.8,2875561,GT
2013-08-06,18.75,19.13,18.65,19.04,4199064,GT
2013-08-07,18.92,18.92,18.33,18.8,4972465,GT
2013-08-08,18.9,19.17,18.78,18.84,3740834,GT
2013-08-09,18.79,19.15,18.75,19.05,2222147,GT
2013-08-12,18.85,19.419,18.82,19.38,3101563,GT
2013-08-13,19.36,19.48,18.96,19.21,4712181,GT
2013-08-14,19.21,19.75,19.17,19.25,2782120,GT
2013-08-15,19.08,19.08,18.635,18.835,3127657,GT
2013-08-16,19.06,19.09,18.61,18.72,2675046,GT
2013-08-19,18.74,18.75,18.28,18.41,3180777,GT
2013-08-20,18.44,18.87,18.31,18.83,4026440,GT
2013-08-21,18.73,19.0,18.5125,18.58,2775306,GT
2013-08-22,18.64,18.95,18.6201,18.84,1916049,GT
2013-08-23,18.9,19.0,18.69,18.84,2947072,GT
2013-08-26,18.74,19.0,18.62,18.64,2775339,GT
2013-08-27,18.45,19.26,18.29,19.01,6751022,GT
2013-08-28,19.0,19.84,18.841,19.84,6337948,GT
2013-08-29,19.9,20.46,19.64,20.31,7510999,GT
2013-08-30,20.37,20.37,19.9,20.12,3972101,GT
2013-09-03,20.35,20.84,20.14,20.28,4247229,GT
2013-09-04,20.32,20.85,20.17,20.76,3687103,GT
2013-09-05,20.92,21.01,20.7,20.771,3321335,GT
2013-09-06,20.86,21.0,20.43,20.79,2551498,GT
2013-09-09,20.84,21.41,20.76,21.24,3926097,GT
2013-09-10,21.47,22.2799,21.24,21.97,6888549,GT
2013-09-11,22.01,22.36,21.92,22.1,4328369,GT
2013-09-12,22.02,22.15,21.65,21.77,4537250,GT
2013-09-13,21.85,21.91,21.41,21.82,3521366,GT
2013-09-16,22.07,22.285,21.73,21.82,4200545,GT
2013-09-17,21.75,22.16,21.575,21.98,3536231,GT
2013-09-18,21.93,22.37,21.62,22.17,3822778,GT
2013-09-19,22.48,22.5,21.925,22.23,4253191,GT
2013-09-20,23.07,23.13,22.11,22.215,7406489,GT
2013-09-23,22.2,22.37,21.81,22.111,6130337,GT
2013-09-24,22.23,22.99,22.04,22.82,6769821,GT
2013-09-25,22.83,23.24,22.72,22.98,5898765,GT
2013-09-26,23.1,23.21,22.51,22.6,3992025,GT
2013-09-27,22.43,22.75,22.31,22.46,2372620,GT
2013-09-30,22.27,22.61,21.97,22.451,3286905,GT
2013-10-01,22.5,23.26,22.42,23.25,4898156,GT
2013-10-02,22.8,23.4,22.75,23.27,4074299,GT
2013-10-03,23.14,23.34,22.68,22.78,4806391,GT
2013-10-04,22.8,23.11,22.62,23.01,4014562,GT
2013-10-07,22.72,22.825,22.44,22.45,3483483,GT
2013-10-08,22.44,22.72,21.555,21.85,5245312,GT
2013-10-09,21.89,22.17,21.45,22.03,4612819,GT
2013-10-10,22.43,23.0,22.34,22.45,5090021,GT
2013-10-11,22.4,22.67,22.38,22.64,3177853,GT
2013-10-14,22.42,22.84,22.33,22.62,3729016,GT
2013-10-15,22.71,22.83,22.2,22.34,3326853,GT
2013-10-16,22.47,22.63,22.34,22.44,3209312,GT
2013-10-17,22.42,22.43,22.11,22.35,3612800,GT
2013-10-18,22.49,22.7499,22.36,22.63,4099222,GT
2013-10-21,21.88,22.2,20.94,21.12,12458250,GT
2013-10-22,21.18,22.1,21.12,22.04,6554553,GT
2013-10-23,21.86,21.98,21.48,21.865,4446190,GT
2013-10-24,22.02,22.29,21.86,22.15,4012831,GT
2013-10-25,22.19,22.29,21.88,22.21,2988890,GT
2013-10-28,22.1,22.39,21.76,22.05,5876229,GT
2013-10-29,21.08,21.59,19.84,20.76,16805078,GT
2013-10-30,20.87,21.48,20.7,21.421,6563609,GT
2013-10-31,21.44,21.45,20.96,20.97,4127725,GT
2013-11-01,21.12,21.34,20.66,20.855,4438782,GT
2013-11-04,20.77,21.04,20.76,20.84,2616387,GT
2013-11-05,20.86,21.23,20.53,21.07,3339365,GT
2013-11-06,21.14,21.19,20.545,20.575,4031225,GT
2013-11-07,20.79,20.99,20.46,20.91,5396557,GT
2013-11-08,20.85,21.35,20.81,21.06,3543947,GT
2013-11-11,21.06,21.19,20.9,21.06,2081000,GT
2013-11-12,20.96,21.1385,20.84,21.06,2923958,GT
2013-11-13,20.99,21.63,20.9,21.579,3267571,GT
2013-11-14,21.58,21.82,21.2,21.33,2522663,GT
2013-11-15,21.58,21.69,21.2,21.651,2700002,GT
2013-11-18,21.54,21.9,21.41,21.48,2684383,GT
2013-11-19,21.5,21.59,21.17,21.23,2105233,GT
2013-11-20,21.26,21.56,21.18,21.38,2954180,GT
2013-11-21,21.46,21.84,21.39,21.7,2891315,GT
2013-11-22,21.7,21.8,21.38,21.75,2315099,GT
2013-11-25,21.77,22.32,21.65,22.12,2967111,GT
2013-11-26,22.06,22.2,21.81,22.1,2991546,GT
2013-11-27,21.98,22.46,21.9,22.35,2251121,GT
2013-11-29,22.43,22.5,22.14,22.26,1388900,GT
2013-12-02,22.39,22.65,22.05,22.09,2761106,GT
2013-12-03,22.07,22.09,21.27,21.43,3279892,GT
2013-12-04,21.24,21.74,21.14,21.29,2277956,GT
2013-12-05,21.33,22.02,21.29,21.99,8304449,GT
2013-12-06,22.3,22.57,22.07,22.56,3192040,GT
2013-12-09,22.61,22.88,22.37,22.45,3051838,GT
2013-12-10,22.41,22.6899,22.3,22.46,2634715,GT
2013-12-11,22.38,22.57,22.12,22.43,2953721,GT
2013-12-12,22.4,22.48,22.15,22.33,2480685,GT
2013-12-13,22.44,22.69,22.33,22.62,1853079,GT
2013-12-16,22.71,22.95,22.63,22.76,1867462,GT
2013-12-17,22.82,22.9182,22.64,22.72,2474877,GT
2013-12-18,22.82,22.82,22.0,22.59,3133544,GT
2013-12-19,22.54,22.82,22.38,22.78,2924113,GT
2013-12-20,22.87,22.97,22.46,22.93,3618459,GT
2013-12-23,23.08,23.38,23.0,23.34,2102343,GT
2013-12-24,23.38,23.63,23.22,23.62,1094247,GT
2013-12-26,23.63,23.87,23.45,23.47,1739127,GT
2013-12-27,23.43,23.62,23.045,23.54,1605870,GT
2013-12-30,23.55,23.67,23.11,23.65,1848345,GT
2013-12-31,23.72,24.0,23.6501,23.85,2249283,GT
2014-01-02,23.67,23.74,23.31,23.53,2792843,GT
2014-01-03,23.7,23.73,23.15,23.37,1995514,GT
2014-01-06,23.46,23.9549,23.31,23.76,5430769,GT
2014-01-07,23.9,24.5,23.8,24.05,4744898,GT
2014-01-08,24.16,24.76,23.98,24.71,7159131,GT
2014-01-09,24.98,25.87,24.8,25.22,9064163,GT
2014-01-10,25.65,26.25,25.27,25.99,6500715,GT
2014-01-13,26.16,26.29,25.22,25.33,4648967,GT
2014-01-14,25.44,25.62,25.2,25.42,4035832,GT
2014-01-15,25.42,25.75,25.09,25.21,3474196,GT
2014-01-16,25.28,25.3,24.85,24.92,3138834,GT
2014-01-17,24.99,25.2,24.48,24.53,3839426,GT
2014-01-21,24.84,24.89,24.14,24.18,3732315,GT
2014-01-22,24.33,24.49,24.03,24.42,3062331,GT
2014-01-23,24.3,24.38,23.73,23.89,3129486,GT
2014-01-24,23.71,23.72,22.97,23.04,5982043,GT
2014-01-27,22.96,23.38,22.57,23.17,4330317,GT
2014-01-28,23.18,23.7,23.07,23.38,3277080,GT
2014-01-29,23.01,23.44,22.79,23.11,3989807,GT
2014-01-30,23.24,23.61,23.11,23.51,2902192,GT
2014-01-31,23.21,23.84,23.09,23.66,3856448,GT
2014-02-03,23.57,23.72,22.42,22.62,8198895,GT
2014-02-04,22.63,22.935,22.41,22.91,4190858,GT
2014-02-05,22.77,22.9,22.331,22.86,4396192,GT
2014-02-06,22.72,23.54,22.65,23.23,7112212,GT
2014-02-07,23.38,23.6,23.07,23.53,2743407,GT
2014-02-10,23.57,23.74,23.285,23.5,3366950,GT
2014-02-11,23.6,24.155,23.51,24.02,4532761,GT
2014-02-12,24.25,24.67,24.13,24.17,8679488,GT
2014-02-13,25.0,27.27,24.68,26.94,16956602,GT
2014-02-14,26.63,27.09,26.56,26.76,7460602,GT
2014-02-18,26.57,26.89,26.36,26.63,5216717,GT
2014-02-19,26.46,26.88,26.23,26.56,5016560,GT
2014-02-20,26.7,27.21,26.56,26.65,3897118,GT
2014-02-21,26.71,26.81,26.41,26.54,2478958,GT
2014-02-24,26.81,26.88,26.245,26.44,3276362,GT
2014-02-25,26.79,26.79,26.3,26.5,2557038,GT
2014-02-26,26.55,26.71,26.06,26.26,3965434,GT
2014-02-27,26.25,26.78,26.11,26.69,3769009,GT
2014-02-28,26.85,27.11,26.615,26.87,6604497,GT
2014-03-03,26.42,26.64,26.06,26.64,3345112,GT
2014-03-04,26.95,27.6799,26.79,27.48,4798796,GT
2014-03-05,27.41,27.635,27.19,27.49,3392930,GT
2014-03-06,27.55,28.14,27.48,28.12,7222633,GT
2014-03-07,28.3199,28.3199,27.51,27.66,3190645,GT
2014-03-10,27.7,27.95,27.38,27.91,2620294,GT
2014-03-11,27.91,27.935,27.06,27.19,4554599,GT
2014-03-12,27.07,27.3,26.76,27.15,3556665,GT
2014-03-13,27.33,27.41,26.48,26.71,2541145,GT
2014-03-14,26.74,27.58,26.74,27.29,3097453,GT
2014-03-17,27.48,27.775,27.21,27.29,2117782,GT
2014-03-18,27.35,27.76,27.31,27.7,2131191,GT
2014-03-19,27.78,27.79,27.18,27.31,3881019,GT
2014-03-20,27.2,27.38,26.93,27.24,2966203,GT
2014-03-21,27.54,27.565,26.9,26.92,3563693,GT
2014-03-24,26.91,27.105,26.45,26.47,5708363,GT
2014-03-25,26.64,26.79,25.92,26.13,3259109,GT
2014-03-26,26.25,26.34,25.25,25.25,5607045,GT
2014-03-27,25.19,25.77,24.95,25.55,3641989,GT
2014-03-28,25.58,26.23,25.5,25.94,2380220,GT
2014-03-31,26.38,26.755,26.04,26.13,5061424,GT
2014-04-01,26.31,27.1,26.31,27.1,3949924,GT
2014-04-02,27.12,27.23,26.47,26.8,4073613,GT
2014-04-03,26.71,26.79,25.67,26.0,5722562,GT
2014-04-04,26.13,26.41,25.22,25.56,5446496,GT
2014-04-07,25.45,26.02,25.0,25.09,6215483,GT
2014-04-08,25.14,25.6,24.67,25.26,4629418,GT
2014-04-09,25.18,26.37,25.18,26.14,4339576,GT
2014-04-10,26.24,26.35,25.42,25.47,4810608,GT
2014-04-11,25.49,25.75,25.18,25.21,6398096,GT
2014-04-14,25.49,25.74,25.08,25.53,3132666,GT
2014-04-15,25.7,26.11,25.29,26.03,4777051,GT
2014-04-16,26.37,27.02,26.19,26.92,6679285,GT
2014-04-17,27.09,27.269,26.79,27.0,3661900,GT
2014-04-21,26.78,27.36,26.6801,27.22,2534768,GT
2014-04-22,27.09,27.41,27.0201,27.11,3036321,GT
2014-04-23,27.02,27.47,27.01,27.32,2222387,GT
2014-04-24,28.34,28.48,27.68,28.2,5004689,GT
2014-04-25,28.09,28.1599,27.31,27.44,2962701,GT
2014-04-28,27.75,27.83,26.72,27.21,6142035,GT
2014-04-29,25.3,26.36,24.75,25.11,15544526,GT
2014-04-30,24.92,25.31,24.81,25.2,6906336,GT
2014-05-01,25.28,25.78,25.0,25.46,4938360,GT
2014-05-02,25.45,25.72,25.2,25.29,3390552,GT
2014-05-05,25.19,25.27,24.9,25.23,3165621,GT
2014-05-06,25.06,25.36,24.73,24.75,4849013,GT
2014-05-07,24.82,24.86,24.22,24.74,4316263,GT
2014-05-08,24.75,25.011,24.24,24.3,4067399,GT
2014-05-09,24.29,24.31,23.79,23.91,5997648,GT
2014-05-12,24.07,24.375,24.01,24.31,3032982,GT
2014-05-13,24.28,24.93,24.11,24.73,3494602,GT
2014-05-14,24.56,24.9,24.16,24.27,2689702,GT
2014-05-15,24.19,24.805,23.82,24.79,6018866,GT
2014-05-16,24.95,25.01,24.452,24.67,3377729,GT
2014-05-19,24.52,25.0279,24.45,24.95,2566809,GT
2014-05-20,24.89,24.98,24.3,24.42,2604688,GT
2014-05-21,24.6,24.82,24.4,24.62,1956136,GT
2014-05-22,24.62,24.9,24.5,24.7,2342746,GT
2014-05-23,24.67,25.64,24.67,25.64,3993880,GT
2014-05-27,25.74,26.5,25.67,26.3,4448210,GT
2014-05-28,26.24,26.35,25.82,26.16,3563839,GT
2014-05-29,26.27,26.65,25.3623,26.0,4359485,GT
2014-05-30,26.1,26.65,26.08,26.37,3927770,GT
2014-06-02,26.38,26.54,25.91,26.44,3417693,GT
2014-06-03,26.33,26.525,26.115,26.245,3165339,GT
2014-06-04,26.28,26.59,26.07,26.35,2657944,GT
2014-06-05,26.47,26.83,26.25,26.82,3389370,GT
2014-06-06,26.9,27.395,26.78,27.23,2721881,GT
2014-06-09,27.1,27.245,26.76,26.84,3046262,GT
2014-06-10,26.8,26.93,26.385,26.93,2774896,GT
2014-06-11,26.85,26.87,26.05,26.17,3403780,GT
2014-06-12,26.15,26.36,25.52,25.73,3782235,GT
2014-06-13,25.79,26.35,25.7,26.24,2965715,GT
2014-06-16,26.92,27.7,26.85,27.26,5821071,GT
2014-06-17,27.22,27.35,26.88,27.18,3521876,GT
2014-06-18,27.24,27.24,26.83,27.2,2603039,GT
2014-06-19,27.14,27.35,26.92,27.33,2233413,GT
2014-06-20,27.48,27.72,27.35,27.71,5000932,GT
2014-06-23,27.57,27.778,27.44,27.57,2332108,GT
2014-06-24,27.39,27.59,26.88,26.91,2596416,GT
2014-06-25,26.82,27.32,26.75,27.28,1902050,GT
2014-06-26,27.3,27.385,26.94,27.31,1454687,GT
2014-06-27,27.26,27.79,27.16,27.75,3954954,GT
2014-06-30,27.73,27.89,27.482,27.78,2463389,GT
2014-07-01,27.86,28.14,27.71,27.86,3083103,GT
2014-07-02,27.59,27.96,27.57,27.83,2341678,GT
2014-07-03,27.83,28.04,27.75,27.91,1361968,GT
2014-07-07,27.82,27.85,27.1,27.25,2394152,GT
2014-07-08,27.22,27.29,26.65,26.93,3059125,GT
2014-07-09,27.1,27.84,27.1,27.74,3888566,GT
2014-07-10,27.3,27.87,27.05,27.63,3797103,GT
2014-07-11,27.76,27.88,27.57,27.7,2174805,GT
2014-07-14,27.83,27.94,27.73,27.8,1892091,GT
2014-07-15,27.02,28.05,27.02,27.65,2211033,GT
2014-07-16,27.9,28.14,27.66,27.99,3045474,GT
2014-07-17,27.78,28.14,27.45,27.46,2720918,GT
2014-07-18,27.63,27.9,27.4976,27.89,1901334,GT
2014-07-21,27.69,27.85,27.38,27.49,1921274,GT
2014-07-22,27.74,28.62,27.73,28.2,4064414,GT
2014-07-23,28.56,28.7,28.03,28.43,2406844,GT
2014-07-24,28.56,28.66,28.12,28.38,2561810,GT
2014-07-25,28.22,28.45,28.054,28.22,1403913,GT
2014-07-28,28.28,28.3397,27.6,27.76,2463799,GT
2014-07-29,27.79,28.06,27.625,27.65,3321540,GT
2014-07-30,27.44,27.45,25.07,25.45,10017067,GT
2014-07-31,25.25,25.94,24.95,25.1799,5579407,GT
2014-08-01,25.1499,25.15,24.06,24.58,6507024,GT
2014-08-04,24.57,24.88,24.25,24.65,3640202,GT
2014-08-05,24.83,24.87,24.06,24.23,5095062,GT
2014-08-06,24.19,24.66,24.01,24.24,3810748,GT
2014-08-07,24.25,24.46,23.89,24.22,3559549,GT
2014-08-08,24.38,24.87,24.33,24.77,2831353,GT
2014-08-11,24.75,24.97,24.68,24.73,3284877,GT
2014-08-12,24.74,24.78,24.37,24.44,1903520,GT
2014-08-13,24.59,24.9,24.19,24.76,2745246,GT
2014-08-14,24.7,24.86,24.57,24.82,1497504,GT
2014-08-15,24.94,24.98,24.57,24.89,2466954,GT
2014-08-18,24.99,25.65,24.8,25.43,3155150,GT
2014-08-19,25.47,25.91,25.38,25.6,2906463,GT
2014-08-20,25.58,25.6,25.33,25.455,1280344,GT
2014-08-21,25.45,25.54,25.18,25.26,1561767,GT
2014-08-22,25.19,25.25,24.93,25.07,1948120,GT
2014-08-25,25.27,25.36,25.035,25.15,1553949,GT
2014-08-26,25.26,25.48,25.05,25.125,2319788,GT
2014-08-27,25.24,25.68,25.2,25.51,2596518,GT
2014-08-28,25.51,25.81,25.26,25.77,3036666,GT
2014-08-29,25.71,26.09,25.68,25.97,4582736,GT
2014-09-02,25.9,26.23,25.69,25.73,2894177,GT
2014-09-03,25.83,25.91,25.63,25.88,2216531,GT
2014-09-04,25.96,26.15,25.61,25.81,4304375,GT
2014-09-05,25.63,25.77,25.09,25.185,3720877,GT
2014-09-08,25.17,25.38,24.85,25.0,2706335,GT
2014-09-09,25.0,25.07,24.71,24.83,3617733,GT
2014-09-10,24.72,25.2,24.72,24.99,2958419,GT
2014-09-11,24.8,25.2,24.79,25.01,1890552,GT
2014-09-12,25.01,25.01,24.47,24.6,3509271,GT
2014-09-15,24.58,24.63,24.21,24.27,2366332,GT
2014-09-16,24.34,24.965,24.27,24.74,3177330,GT
2014-09-17,24.81,24.989,24.5,24.61,1649961,GT
2014-09-18,24.77,24.84,24.5,24.51,2520628,GT
2014-09-19,24.66,24.66,23.84,23.91,6927834,GT
2014-09-22,23.9,24.05,23.68,24.04,3763319,GT
2014-09-23,23.9,23.92,23.4,23.61,3521759,GT
2014-09-24,23.53,23.6101,23.06,23.385,5089823,GT
2014-09-25,23.32,23.43,22.93,23.2,2947006,GT
2014-09-26,23.2,23.43,23.02,23.25,2423114,GT
2014-09-29,22.98,23.22,22.81,22.95,2677443,GT
2014-09-30,22.91,22.95,22.3201,22.585,3903423,GT
2014-10-01,22.48,22.58,21.96,22.11,4888536,GT
2014-10-02,22.04,22.57,21.72,22.34,4624546,GT
2014-10-03,22.49,22.6,22.2,22.34,3943527,GT
2014-10-06,22.5,22.79,22.24,22.27,3048549,GT
2014-10-07,22.14,22.23,21.68,21.85,5468859,GT
2014-10-08,21.78,22.06,21.24,21.95,5099827,GT
2014-10-09,21.87,21.89,20.855,20.915,8311654,GT
2014-10-10,20.87,21.0,20.06,20.17,6328641,GT
2014-10-13,20.22,20.565,19.58,19.63,6665259,GT
2014-10-14,19.62,20.16,19.62,20.04,6882331,GT
2014-10-15,19.83,19.98,18.87,19.885,7839313,GT
2014-10-16,19.41,20.4,19.38,19.975,6257821,GT
2014-10-17,20.28,20.75,20.09,20.21,4839532,GT
2014-10-20,20.12,20.6701,20.12,20.41,3812119,GT
2014-10-21,20.46,21.23,20.46,21.02,3779002,GT
2014-10-22,21.12,21.42,20.755,20.78,6915136,GT
2014-10-23,20.97,21.17,20.51,20.97,4210220,GT
2014-10-24,21.04,21.07,20.66,20.81,2714389,GT
2014-10-27,20.68,20.8,20.2315,20.61,2994895,GT
2014-10-28,20.8,22.0299,20.58,21.91,12466001,GT
2014-10-29,23.37,24.05,22.57,23.03,14080208,GT
2014-10-30,23.01,23.82,22.86,23.54,5445646,GT
2014-10-31,24.0,24.33,23.77,24.23,6606464,GT
2014-11-03,24.28,24.8,24.25,24.51,5139032,GT
2014-11-04,24.35,24.48,23.765,23.98,4933263,GT
2014-11-05,24.25,24.77,24.1,24.43,4811426,GT
2014-11-06,24.54,25.35,24.5,25.15,6928538,GT
2014-11-07,25.1,25.44,25.01,25.15,4269267,GT
2014-11-10,25.25,25.37,24.93,25.33,3186403,GT
2014-11-11,25.32,25.5439,25.12,25.27,2501329,GT
2014-11-12,25.18,25.34,25.03,25.12,3036969,GT
2014-11-13,25.18,25.5,25.115,25.425,3536099,GT
2014-11-14,25.18,25.64,25.14,25.62,2742131,GT
2014-11-17,25.59,25.98,25.32,25.34,3815988,GT
2014-11-18,25.3,25.94,25.3,25.725,3373414,GT
2014-11-19,25.94,26.03,25.54,25.975,3658670,GT
2014-11-20,25.66,26.24,25.65,26.2,2529364,GT
2014-11-21,26.5,26.74,26.31,26.475,3098016,GT
2014-11-24,26.54,26.87,26.35,26.54,3283671,GT
2014-11-25,27.13,27.4,26.43,26.66,6022320,GT
2014-11-26,26.59,26.94,26.535,26.865,3545952,GT
2014-11-28,27.07,28.25,27.03,27.41,2875692,GT
2014-12-01,27.21,27.53,26.72,26.91,4213265,GT
2014-12-02,26.9,27.82,26.8,27.24,4338889,GT
2014-12-03,27.28,27.89,27.22,27.47,3758908,GT
2014-12-04,27.22,27.57,27.1,27.35,2187478,GT
2014-12-05,27.23,27.735,27.23,27.58,2470986,GT
2014-12-08,27.43,27.45,26.69,26.83,3193202,GT
2014-12-09,26.55,27.1499,26.09,27.11,2427747,GT
2014-12-10,26.91,27.38,26.86,26.93,2940397,GT
2014-12-11,27.2,27.5,27.0,27.095,4367036,GT
2014-12-12,26.81,27.1,26.44,26.485,2504410,GT
2014-12-15,26.65,26.9,26.4,26.6,5345538,GT
2014-12-16,26.4,27.2,26.26,26.51,3563226,GT
2014-12-17,26.75,27.32,26.52,27.23,2941345,GT
2014-12-18,27.59,27.8,27.36,27.76,3835019,GT
2014-12-19,27.865,28.32,27.69,28.08,7215276,GT
2014-12-22,28.24,28.355,28.07,28.1,2753234,GT
2014-12-23,28.25,28.77,28.1,28.27,3323789,GT
2014-12-24,28.35,28.42,28.07,28.22,1136892,GT
2014-12-26,28.33,28.61,28.33,28.39,1196165,GT
2014-12-29,28.32,28.77,28.26,28.66,1951457,GT
2014-12-30,28.48,28.73,28.36,28.495,2281004,GT
2014-12-31,28.63,28.855,28.47,28.57,2243113,GT
2015-01-02,28.62,28.79,27.77,28.34,2781369,GT
2015-01-05,28.13,28.24,27.37,27.71,3584044,GT
2015-01-06,28.14,28.17,27.366,27.78,5554535,GT
2015-01-07,28.13,28.4,27.965,28.13,3515694,GT
2015-01-08,28.42,28.98,28.35,28.58,5743862,GT
2015-01-09,28.62,28.84,28.23,28.26,2409404,GT
2015-01-12,28.39,28.39,27.91,28.035,2539616,GT
2015-01-13,27.49,27.505,25.79,26.05,11507798,GT
2015-01-14,25.61,25.72,24.74,25.43,8578319,GT
2015-01-15,25.48,25.61,24.53,24.56,5606373,GT
2015-01-16,24.59,24.88,24.2,24.825,4811085,GT
2015-01-20,24.85,25.0,24.5,24.91,3233063,GT
2015-01-21,24.86,25.71,24.75,25.57,5009398,GT
2015-01-22,26.03,26.34,25.77,25.94,3568406,GT
2015-01-23,25.89,25.99,25.41,25.435,2299188,GT
2015-01-26,25.49,26.0,25.36,25.95,2744224,GT
2015-01-27,25.63,25.7,25.21,25.28,2695385,GT
2015-01-28,24.72,25.05,23.88,23.97,6182138,GT
2015-01-29,23.88,24.74,23.74,24.64,4448893,GT
2015-01-30,24.45,24.52,24.15,24.24,3913678,GT
2015-02-02,24.37,24.48,24.02,24.415,4228306,GT
2015-02-03,24.65,25.2,24.565,24.64,5492944,GT
2015-02-04,24.63,25.14,24.53,24.95,4371266,GT
2015-02-05,25.08,25.19,24.93,24.98,3148458,GT
2015-02-06,24.98,25.63,24.98,25.4,2735016,GT
2015-02-09,25.38,25.79,25.23,25.69,2921763,GT
2015-02-10,25.95,25.97,25.51,25.68,2557559,GT
2015-02-11,25.74,26.35,25.7,26.0,4545426,GT
2015-02-12,26.12,26.33,26.03,26.21,2704652,GT
2015-02-13,26.25,26.3725,25.88,25.91,4375757,GT
2015-02-17,26.8,27.218,26.15,26.62,9232128,GT
2015-02-18,26.64,27.42,26.56,27.39,5042278,GT
2015-02-19,27.32,27.65,27.25,27.34,2840798,GT
2015-02-20,27.23,27.77,26.8,27.69,3689176,GT
2015-02-23,27.58,27.75,27.06,27.155,3484970,GT
2015-02-24,26.98,27.47,26.88,27.13,3769723,GT
2015-02-25,27.14,27.28,26.96,27.13,2302287,GT
2015-02-26,27.16,27.57,27.1301,27.345,2291103,GT
2015-02-27,27.35,27.44,26.7,26.73,3976884,GT
2015-03-02,26.75,27.41,26.75,27.2,4063888,GT
2015-03-03,27.14,27.32,26.75,27.07,3279990,GT
2015-03-04,26.99,27.02,26.415,26.57,2892983,GT
2015-03-05,26.64,26.67,26.0301,26.205,2785751,GT
2015-03-06,26.0,26.12,25.78,25.88,2636797,GT
2015-03-09,26.0,26.07,25.8,25.97,2274656,GT
2015-03-10,25.73,25.82,25.315,25.37,2587930,GT
2015-03-11,25.21,25.4,24.92,25.07,2700729,GT
2015-03-12,25.16,25.74,25.11,25.47,2513682,GT
2015-03-13,25.34,25.62,25.02,25.235,2331652,GT
2015-03-16,25.43,25.565,25.19,25.31,1631218,GT
2015-03-17,25.1,25.23,24.95,25.06,1974322,GT
2015-03-18,25.13,26.23,24.9,26.05,4813555,GT
2015-03-19,25.87,25.87,25.15,25.18,3335460,GT
2015-03-20,25.34,25.76,25.34,25.66,3921850,GT
2015-03-23,25.68,26.37,25.6,26.125,3437691,GT
2015-03-24,26.2,26.37,25.91,26.37,2116141,GT
2015-03-25,26.6,26.6,25.86,25.97,2945482,GT
2015-03-26,25.76,26.245,25.6,26.15,2560046,GT
2015-03-27,25.46,26.37,25.46,26.29,2027774,GT
2015-03-30,26.5,26.87,26.34,26.79,2182754,GT
2015-03-31,26.53,27.13,26.36,27.08,2696128,GT
2015-04-01,26.86,26.89,26.38,26.75,3201760,GT
2015-04-02,26.78,27.07,26.69,26.82,1487499,GT
2015-04-06,26.73,27.48,26.61,27.31,2473688,GT
2015-04-07,27.32,27.33,26.89,27.0,2206652,GT
2015-04-08,27.08,27.635,26.99,27.43,3037211,GT
2015-04-09,27.28,27.72,27.28,27.62,2515026,GT
2015-04-10,27.63,27.75,27.39,27.71,1761303,GT
2015-04-13,27.58,27.71,27.37,27.43,1990940,GT
2015-04-14,27.42,27.4214,26.92,27.16,2686350,GT
2015-04-15,27.23,27.43,27.13,27.26,2112975,GT
2015-04-16,27.17,27.33,26.99,27.06,2289176,GT
2015-04-17,26.89,27.31,26.59,27.23,3845928,GT
2015-04-20,27.35,27.62,27.19,27.495,3094780,GT
2015-04-21,27.58,27.94,27.38,27.73,3296223,GT
2015-04-22,27.78,27.86,27.4275,27.65,3460329,GT
2015-04-23,27.63,27.89,27.33,27.74,2191401,GT
2015-04-24,27.85,27.87,27.42,27.74,2292891,GT
2015-04-27,27.74,27.94,27.45,27.6,3209266,GT
2015-04-28,27.42,27.5925,26.92,27.21,5695027,GT
2015-04-29,27.97,29.07,27.95,28.34,8287253,GT
2015-04-30,28.07,28.85,27.99,28.365,5226849,GT
2015-05-01,28.6,28.61,27.67,28.4,5319962,GT
2015-05-04,28.38,28.4935,28.19,28.34,3581585,GT
2015-05-05,28.25,28.45,27.85,27.96,4083492,GT
2015-05-06,27.99,28.03,27.601,27.98,3907717,GT
2015-05-07,27.88,28.86,27.83,28.79,5237990,GT
2015-05-08,29.07,29.5,28.87,29.43,4593442,GT
2015-05-11,29.44,29.95,29.43,29.77,6242754,GT
2015-05-12,29.67,29.75,29.45,29.59,2807464,GT
2015-05-13,29.81,30.66,29.657,30.38,7812468,GT
2015-05-14,30.56,30.87,30.3,30.86,4487350,GT
2015-05-15,30.88,30.97,30.59,30.85,2906173,GT
2015-05-18,30.82,31.66,30.8,31.24,4537579,GT
2015-05-19,31.25,31.31,30.94,31.21,2111657,GT
2015-05-20,31.36,31.36,30.89,31.26,3820271,GT
2015-05-21,31.27,31.98,31.24,31.89,3938650,GT
2015-05-22,31.9,32.15,31.69,31.74,3509976,GT
2015-05-26,31.65,32.04,31.4,31.99,3795450,GT
2015-05-27,31.94,32.35,31.86,32.24,3933402,GT
2015-05-28,32.2,32.51,31.86,32.03,3035349,GT
2015-05-29,32.07,32.16,31.59,31.845,13800086,GT
2015-06-01,31.99,32.74,31.9,32.405,4989009,GT
2015-06-02,32.37,32.505,32.03,32.215,2911340,GT
2015-06-03,32.28,32.51,32.05,32.085,2488751,GT
2015-06-04,32.04,32.165,31.26,31.385,4738804,GT
2015-06-05,31.38,31.49,31.01,31.315,5252542,GT
2015-06-08,31.38,31.5999,31.01,31.035,3365630,GT
2015-06-09,31.26,31.56,30.94,31.5,2998466,GT
2015-06-10,30.94,31.9,30.9,31.39,4042997,GT
2015-06-11,31.39,31.75,31.3,31.41,2859882,GT
2015-06-12,31.24,31.64,31.18,31.49,3080563,GT
2015-06-15,31.29,31.29,30.58,31.01,3771979,GT
2015-06-16,31.0,31.085,30.71,31.03,1818712,GT
2015-06-17,31.12,31.3685,30.77,31.05,1781132,GT
2015-06-18,31.17,31.34,30.89,31.01,2927784,GT
2015-06-19,31.01,31.43,30.9267,31.21,2979322,GT
2015-06-22,31.29,31.39,31.08,31.18,2109476,GT
2015-06-23,31.15,31.465,31.14,31.41,1851257,GT
2015-06-24,31.47,31.94,31.14,31.33,2458294,GT
2015-06-25,31.44,31.5045,31.21,31.23,1884453,GT
2015-06-26,31.34,31.47,31.18,31.395,8074570,GT
2015-06-29,30.97,31.0,29.43,29.64,5633918,GT
2015-06-30,29.95,30.32,29.78,30.15,3709267,GT
2015-07-01,30.26,30.55,30.06,30.45,2702277,GT
2015-07-02,30.59,30.75,30.07,30.29,1948350,GT
2015-07-06,30.01,30.44,29.8126,30.04,3010142,GT
2015-07-07,30.1,30.15,29.21,30.005,3200515,GT
2015-07-08,29.7,29.7739,29.05,29.205,4088499,GT
2015-07-09,29.68,29.8,28.625,28.91,5138062,GT
2015-07-10,29.3,29.31,28.82,28.99,2997728,GT
2015-07-13,29.16,29.45,28.775,29.41,3897222,GT
2015-07-14,29.5,30.34,29.41,30.29,3645125,GT
2015-07-15,30.2,30.28,29.645,29.77,2776969,GT
2015-07-16,30.09,30.46,29.79,30.39,4491609,GT
2015-07-17,30.38,30.735,30.3,30.5,3901451,GT
2015-07-20,30.54,30.6,29.96,30.04,2311693,GT
2015-07-21,30.04,30.23,29.855,30.16,1995653,GT
2015-07-22,30.12,30.39,30.0,30.14,1738115,GT
2015-07-23,30.17,30.32,29.92,30.0,2393277,GT
2015-07-24,30.08,30.08,29.12,29.27,2958492,GT
2015-07-27,29.15,29.4,28.58,29.02,4560205,GT
2015-07-28,29.14,29.64,28.74,29.58,6816984,GT
2015-07-29,30.39,32.2,29.31,29.77,8178796,GT
2015-07-30,29.51,30.06,29.51,29.745,3642969,GT
2015-07-31,29.92,30.17,29.58,30.13,2666376,GT
2015-08-03,30.39,30.47,29.9,30.2,2390294,GT
2015-08-04,30.31,31.01,30.27,30.77,3749213,GT
2015-08-05,31.09,31.3,30.9,31.01,2691485,GT
2015-08-06,31.06,31.47,30.29,30.74,3787256,GT
2015-08-07,30.77,31.15,30.66,30.89,2842304,GT
2015-08-10,31.28,31.995,31.09,31.84,2701170,GT
2015-08-11,31.58,31.58,30.71,31.22,2928056,GT
2015-08-12,30.85,31.42,30.39,31.38,4992311,GT
2015-08-13,31.34,32.095,31.23,31.88,3033936,GT
2015-08-14,31.82,32.475,31.8,32.31,2842263,GT
2015-08-17,32.17,32.6,31.99,32.58,2307069,GT
2015-08-18,32.5,32.95,32.5,32.66,3193887,GT
2015-08-19,32.37,32.5904,31.7,32.22,4169849,GT
2015-08-20,31.78,31.92,31.08,31.14,3344548,GT
2015-08-21,30.81,30.86,29.28,29.28,4888904,GT
2015-08-24,27.15,29.25,25.5,28.09,5918885,GT
2015-08-25,28.88,29.34,27.82,27.83,4495087,GT
2015-08-26,28.63,29.0,27.52,28.48,4514064,GT
2015-08-27,28.85,29.16,28.18,28.94,5985382,GT
2015-08-28,28.7,29.64,28.57,29.52,2801209,GT
2015-08-31,29.4,30.18,29.3,29.77,3471252,GT
2015-09-01,29.01,29.44,28.4587,28.67,3074452,GT
2015-09-02,29.2,29.39,28.705,29.3,3015696,GT
2015-09-03,29.38,30.09,29.11,29.7,2855705,GT
2015-09-04,29.33,29.4401,28.92,29.22,2106795,GT
2015-09-08,29.93,30.275,29.7,30.09,2942817,GT
2015-09-09,30.37,30.63,29.82,29.89,3306430,GT
2015-09-10,29.73,30.18,29.6,29.92,3132349,GT
2015-09-11,29.77,29.85,29.03,29.58,2794384,GT
2015-09-14,29.6,29.6799,29.105,29.31,2512491,GT
2015-09-15,29.47,29.79,29.0,29.64,3364761,GT
2015-09-16,29.64,30.95,29.46,30.9,3745852,GT
2015-09-17,30.8,31.62,30.66,31.1,3008602,GT
2015-09-18,30.71,30.79,30.25,30.46,3773780,GT
2015-09-21,30.46,30.98,30.21,30.68,1949741,GT
2015-09-22,30.12,30.34,29.24,29.56,3745019,GT
2015-09-23,29.56,29.66,29.02,29.57,3046302,GT
2015-09-24,29.28,29.39,28.34,29.19,2869108,GT
2015-09-25,29.46,29.98,29.26,29.73,3449972,GT
2015-09-28,29.48,29.75,28.29,28.37,3180013,GT
2015-09-29,28.1,28.67,27.99,28.32,2881543,GT
2015-09-30,28.7,29.45,28.59,29.33,3945614,GT
2015-10-01,29.58,29.89,28.87,29.42,3672340,GT
2015-10-02,28.82,29.39,28.61,29.23,3157051,GT
2015-10-05,29.42,30.31,29.27,30.23,2985482,GT
2015-10-06,30.04,30.63,29.68,30.39,3149127,GT
2015-10-07,30.6,31.53,30.51,31.23,3504387,GT
2015-10-08,31.07,31.96,31.07,31.82,2819745,GT
2015-10-09,31.9,32.29,31.745,31.88,2309608,GT
2015-10-12,31.96,32.2,31.74,31.78,2193699,GT
2015-10-13,31.62,32.285,31.5001,31.65,2704454,GT
2015-10-14,31.75,32.09,31.64,32.0,3936481,GT
2015-10-15,32.03,32.4,31.77,32.37,2632144,GT
2015-10-16,32.39,32.72,31.92,32.68,2375478,GT
2015-10-19,32.58,32.62,32.12,32.3,2169786,GT
2015-10-20,31.3,32.71,31.13,32.58,2577386,GT
2015-10-21,32.5,33.02,32.41,32.49,2684827,GT
2015-10-22,32.81,32.91,32.33,32.57,2625486,GT
2015-10-23,32.83,33.2198,32.81,32.97,3382139,GT
2015-10-26,33.04,33.25,32.84,33.13,2235810,GT
2015-10-27,32.8,33.17,32.36,32.47,3638348,GT
2015-10-28,32.55,33.42,31.97,33.4,5293820,GT
2015-10-29,33.32,33.35,30.53,31.79,6568899,GT
2015-10-30,31.79,33.42,31.52,32.84,4523194,GT
2015-11-02,32.84,33.75,32.84,33.49,5132420,GT
2015-11-03,33.56,33.75,33.09,33.27,2896530,GT
2015-11-04,33.39,33.6,32.81,32.91,3007932,GT
2015-11-05,32.92,33.16,32.65,32.71,2557201,GT
2015-11-06,32.76,33.18,32.55,32.98,2594008,GT
2015-11-09,33.05,33.14,32.43,32.55,2338824,GT
2015-11-10,32.64,32.7,31.83,32.44,3130607,GT
2015-11-11,32.57,33.04,32.36,32.77,2489522,GT
2015-11-12,32.57,32.965,32.22,32.25,2358596,GT
2015-11-13,32.31,32.65,31.72,31.89,3355369,GT
2015-11-16,31.77,32.35,31.77,32.31,2632648,GT
2015-11-17,32.48,33.49,32.35,32.49,3694829,GT
2015-11-18,32.68,33.51,32.42,33.45,3972318,GT
2015-11-19,33.34,34.005,33.34,33.81,2974075,GT
2015-11-20,33.93,34.35,33.79,34.25,3330646,GT
2015-11-23,34.1,34.64,33.97,34.08,2606654,GT
2015-11-24,33.98,34.515,33.84,34.47,2061631,GT
2015-11-25,34.45,34.845,34.37,34.62,1589020,GT
2015-11-27,34.64,34.97,34.43,34.81,1023294,GT
2015-11-30,34.9,35.04,34.72,34.88,2224585,GT
2015-12-01,34.88,35.14,34.82,35.0,2913991,GT
2015-12-02,35.12,35.3,34.59,34.85,3313132,GT
2015-12-03,34.83,35.0,34.34,34.52,2778978,GT
2015-12-04,34.52,35.02,34.37,34.88,2328677,GT
2015-12-07,34.85,35.09,34.17,34.34,2302617,GT
2015-12-08,34.04,34.36,33.6528,34.27,1966811,GT
2015-12-09,34.13,34.61,33.26,33.49,2949477,GT
2015-12-10,33.15,34.19,33.05,33.41,2430110,GT
2015-12-11,33.15,33.15,32.08,32.16,3910312,GT
2015-12-14,32.29,32.3,31.16,31.78,4179653,GT
2015-12-15,32.19,32.975,32.0,32.725,3794179,GT
2015-12-16,32.99,33.4089,32.66,33.33,2718941,GT
2015-12-17,33.2,33.5092,32.4,32.5,2067282,GT
2015-12-18,32.47,32.59,31.83,31.87,8378203,GT
2015-12-21,32.1,32.34,31.67,31.88,2184017,GT
2015-12-22,32.13,32.31,31.57,32.29,2752595,GT
2015-12-23,32.55,33.16,32.38,33.0,2386311,GT
2015-12-24,32.98,33.25,32.65,32.795,852826,GT
2015-12-28,32.66,32.79,32.3,32.73,1332413,GT
2015-12-29,32.89,33.43,32.88,33.26,1657227,GT
2015-12-30,33.24,33.47,33.0701,33.305,1576925,GT
2015-12-31,33.17,33.23,32.56,32.67,2095397,GT
2016-01-04,32.01,32.39,31.035,32.01,3940704,GT
2016-01-05,31.97,32.0208,30.65,30.7,4883989,GT
2016-01-06,30.19,30.44,29.76,30.35,4748462,GT
2016-01-07,29.53,29.755,28.56,28.71,4364512,GT
2016-01-08,29.01,29.17,28.03,28.14,4578411,GT
2016-01-11,28.39,28.72,27.95,28.59,4805876,GT
2016-01-12,29.16,29.59,28.15,29.12,5360756,GT
2016-01-13,29.28,29.44,27.475,27.69,6345810,GT
2016-01-14,27.71,28.79,26.68,28.41,5435201,GT
2016-01-15,27.48,27.748,27.01,27.55,4200447,GT
2016-01-19,28.05,28.13,27.03,27.57,4269173,GT
2016-01-20,26.97,28.435,26.47,27.925,5274843,GT
2016-01-21,28.04,28.65,27.63,27.92,4272057,GT
2016-01-22,28.56,29.5,27.83,28.49,5837693,GT
2016-01-25,28.33,28.42,27.455,27.81,2963503,GT
2016-01-26,28.02,29.09,27.8209,28.79,3580154,GT
2016-01-27,28.67,29.72,28.39,28.55,3733519,GT
2016-01-28,29.08,29.39,27.71,27.76,4341866,GT
2016-01-29,27.86,28.59,27.62,28.41,5762969,GT
2016-02-01,28.26,29.15,27.83,28.96,4894668,GT
2016-02-02,28.66,28.8499,28.2544,28.46,3716999,GT
2016-02-03,28.7,28.83,26.63,27.91,5353212,GT
2016-02-04,27.95,28.29,27.4,27.61,5494729,GT
2016-02-05,27.6,28.33,27.12,27.19,4327412,GT
2016-02-08,26.9,27.06,26.07,26.34,7774132,GT
2016-02-09,27.23,28.68,26.32,27.45,8545858,GT
2016-02-10,28.2,29.37,28.07,28.58,7167473,GT
2016-02-11,27.98,29.08,27.7,28.61,4447422,GT
2016-02-12,29.13,30.12,28.645,29.69,5673854,GT
2016-02-16,30.13,30.395,29.41,30.35,4665484,GT
2016-02-17,30.57,31.0799,30.38,30.78,3621166,GT
2016-02-18,30.81,31.0,30.11,30.23,2575577,GT
2016-02-19,29.92,30.0,29.18,29.61,4085724,GT
2016-02-22,29.92,30.29,29.49,29.9,3647466,GT
2016-02-23,29.8,30.3,29.4367,29.57,3745659,GT
2016-02-24,29.27,29.51,28.54,29.42,3500577,GT
2016-02-25,29.61,29.95,29.21,29.95,2501722,GT
2016-02-26,30.16,30.5,29.83,30.25,3214645,GT
2016-02-29,30.17,30.715,30.07,30.12,3192690,GT
2016-03-01,30.67,31.285,30.6,31.23,3138354,GT
2016-03-02,31.08,31.5,31.02,31.41,2557917,GT
2016-03-03,31.28,32.17,31.11,32.07,3604062,GT
2016-03-04,31.78,32.55,31.56,32.53,3522163,GT
2016-03-07,32.25,32.69,32.22,32.47,3000608,GT
2016-03-08,32.15,32.49,31.87,32.23,4587420,GT
2016-03-09,32.45,32.79,32.305,32.47,2832255,GT
2016-03-10,32.5,32.69,31.72,31.9,3718185,GT
2016-03-11,32.22,33.04,32.01,33.03,2999337,GT
2016-03-14,32.81,33.0,32.22,32.41,3030268,GT
2016-03-15,32.26,32.78,31.93,32.73,3032286,GT
2016-03-16,32.64,33.17,32.5631,33.07,3244020,GT
2016-03-17,32.82,33.11,32.55,32.56,3717243,GT
2016-03-18,32.5,32.8,32.32,32.41,7064447,GT
2016-03-21,32.25,32.91,32.23,32.79,2294693,GT
2016-03-22,32.74,32.98,32.48,32.76,2157700,GT
2016-03-23,32.67,32.73,32.195,32.21,2421835,GT
2016-03-24,32.0,32.35,31.72,32.18,1924349,GT
2016-03-28,32.18,32.27,31.86,32.0,1514247,GT
2016-03-29,31.8,32.74,31.73,32.62,2216176,GT
2016-03-30,32.86,33.33,32.57,32.77,2150149,GT
2016-03-31,32.72,33.04,32.6,32.98,3066116,GT
2016-04-01,32.67,32.83,32.22,32.49,2197631,GT
2016-04-04,32.37,32.45,31.2799,31.39,2862014,GT
2016-04-05,31.14,31.51,30.81,31.25,4906217,GT
2016-04-06,31.27,31.33,30.82,31.22,3691190,GT
2016-04-07,31.75,31.8,30.98,31.14,4379051,GT
2016-04-08,31.41,31.5,30.74,30.96,2700280,GT
2016-04-11,31.17,31.6,31.02,31.11,2315447,GT
2016-04-12,31.12,31.51,30.93,31.23,2479590,GT
2016-04-13,31.49,32.24,31.32,32.11,3105878,GT
2016-04-14,32.12,32.28,31.77,31.94,1679907,GT
2016-04-15,31.99,32.04,31.53,32.0,2003961,GT
2016-04-18,31.78,32.275,31.78,31.99,1639225,GT
2016-04-19,32.22,32.6,31.81,32.15,2643665,GT
2016-04-20,32.15,32.545,32.05,32.3,1990148,GT
2016-04-21,32.31,32.63,32.09,32.29,1467350,GT
2016-04-22,32.28,32.56,32.09,32.38,2115602,GT
2016-04-25,32.38,32.38,31.88,32.22,1469161,GT
2016-04-26,32.23,32.92,32.13,32.78,2390484,GT
2016-04-27,29.67,31.14,29.47,30.34,12537101,GT
2016-04-28,30.02,30.68,29.755,29.89,4693294,GT
2016-04-29,29.74,29.94,28.515,28.97,6997287,GT
2016-05-02,29.21,29.21,28.565,28.77,4475769,GT
2016-05-03,28.42,28.585,27.74,28.43,3586234,GT
2016-05-04,28.15,28.29,27.5985,27.73,6426725,GT
2016-05-05,27.99,28.185,27.68,27.89,4408929,GT
2016-05-06,27.81,28.21,27.63,28.19,4761796,GT
2016-05-09,28.29,28.62,28.17,28.18,3182465,GT
2016-05-10,28.3,28.63,28.235,28.41,2950856,GT
2016-05-11,28.39,28.66,27.935,27.95,2303519,GT
2016-05-12,28.06,28.49,27.8,27.99,2173654,GT
2016-05-13,27.85,28.41,27.59,27.65,2288913,GT
2016-05-16,27.75,28.0,27.465,27.56,3945642,GT
2016-05-17,27.45,27.965,27.33,27.49,3522971,GT
2016-05-18,27.44,27.83,27.19,27.41,2530628,GT
2016-05-19,27.19,27.42,26.85,27.06,3307944,GT
2016-05-20,27.25,27.63,27.07,27.17,2888406,GT
2016-05-23,27.2,27.35,26.84,26.93,2448661,GT
2016-05-24,27.42,27.99,27.19,27.89,3783846,GT
2016-05-25,27.96,28.12,27.53,27.59,4607917,GT
2016-05-26,27.56,27.79,27.37,27.37,2896664,GT
2016-05-27,27.4,27.8,27.4,27.79,2308147,GT
2016-05-31,27.91,28.05,27.79,27.97,3456037,GT
2016-06-01,27.78,27.905,27.19,27.38,3326448,GT
2016-06-02,27.38,27.74,27.32,27.49,1808243,GT
2016-06-03,27.32,27.37,26.71,27.12,2757435,GT
2016-06-06,27.01,27.17,26.74,27.16,3701739,GT
2016-06-07,27.19,27.6,27.04,27.34,2500618,GT
2016-06-08,27.3,28.01,27.25,27.92,3050111,GT
2016-06-09,27.92,27.95,27.48,27.74,2289588,GT
2016-06-10,27.44,27.78,27.25,27.42,3331700,GT
2016-06-13,27.38,27.43,27.0,27.01,2235719,GT
2016-06-14,27.0,27.07,26.375,26.6,2912342,GT
2016-06-15,26.62,27.27,26.51,26.83,2164470,GT
2016-06-16,26.6,27.13,26.285,27.08,2745074,GT
2016-06-17,26.98,27.38,26.89,27.35,3719209,GT
2016-06-20,27.72,28.07,27.53,27.56,2094895,GT
2016-06-21,27.54,27.54,27.055,27.23,2270867,GT
2016-06-22,27.21,27.59,27.01,27.2,2064403,GT
2016-06-23,27.42,27.715,27.32,27.41,2848875,GT
2016-06-24,26.12,26.51,25.53,25.57,6281881,GT
2016-06-27,25.21,25.21,24.4,24.53,5709726,GT
2016-06-28,24.7,25.34,24.65,25.26,3937172,GT
2016-06-29,25.22,25.61,25.22,25.43,3629784,GT
2016-06-30,25.56,25.66,25.17,25.66,4783626,GT
2016-07-01,25.71,26.52,25.7,25.9,3156770,GT
2016-07-05,25.75,25.785,24.85,24.93,3491319,GT
2016-07-06,24.84,25.27,24.306,25.25,3430518,GT
2016-07-07,25.29,25.85,25.29,25.62,2425022,GT
2016-07-08,25.89,26.74,25.89,26.53,4147540,GT
2016-07-11,26.71,27.12,26.59,26.66,2779748,GT
2016-07-12,26.94,27.605,26.9,27.11,4518790,GT
2016-07-13,27.14,27.28,26.52,26.58,4686770,GT
2016-07-14,26.91,27.0,26.51,26.64,3400561,GT
2016-07-15,26.73,26.73,26.36,26.52,2763995,GT
2016-07-18,26.52,26.61,26.26,26.52,2155651,GT
2016-07-19,26.48,26.69,26.37,26.53,2743914,GT
2016-07-20,26.59,26.8,26.49,26.63,1577232,GT
2016-07-21,26.7,27.15,26.7,27.08,2152508,GT
2016-07-22,26.95,27.11,26.7,27.05,1617216,GT
2016-07-25,27.04,27.43,26.87,27.01,2317649,GT
2016-07-26,27.11,28.01,26.86,27.91,5001603,GT
2016-07-27,28.82,29.49,28.6,29.09,8635814,GT
2016-07-28,28.81,28.83,28.3111,28.74,3953517,GT
2016-07-29,28.69,29.09,28.51,28.67,2848949,GT
2016-08-01,28.65,28.84,28.43,28.78,3671027,GT
2016-08-02,28.6,28.71,27.54,27.57,4817165,GT
2016-08-03,27.54,27.97,27.53,27.92,3328013,GT
2016-08-04,27.94,28.5,27.94,28.15,3155198,GT
2016-08-05,28.34,28.724,28.2,28.23,1820968,GT
2016-08-08,28.3,28.5,28.03,28.13,1762720,GT
2016-08-09,28.09,28.35,27.95,27.96,1921980,GT
2016-08-10,28.04,28.155,27.7,28.05,2058045,GT
2016-08-11,28.34,29.565,28.31,29.53,5977066,GT
2016-08-12,29.49,29.49,29.01,29.3,4800041,GT
2016-08-15,29.23,29.545,29.2054,29.44,2499559,GT
2016-08-16,29.31,29.415,28.85,28.85,1884328,GT
2016-08-17,28.82,29.16,28.3,28.63,2671036,GT
2016-08-18,28.58,29.35,28.58,29.12,3440967,GT
2016-08-19,28.95,29.42,28.95,29.18,2969192,GT
2016-08-22,29.19,29.29,28.95,29.28,1823380,GT
2016-08-23,29.42,29.56,29.205,29.42,2479268,GT
2016-08-24,29.42,29.56,29.31,29.43,1824762,GT
2016-08-25,29.34,29.405,29.14,29.16,1743309,GT
2016-08-26,29.24,29.45,28.85,29.01,1904191,GT
2016-08-29,28.91,29.17,28.85,28.93,1968258,GT
2016-08-30,29.03,29.45,28.93,29.06,2715799,GT
2016-08-31,29.01,29.4464,29.01,29.35,2252475,GT
2016-09-01,29.36,29.715,29.01,29.2,3284334,GT
2016-09-02,29.4,29.75,29.14,29.73,1631002,GT
2016-09-06,30.6,31.4,30.55,31.16,5664968,GT
2016-09-07,31.11,31.28,30.92,31.0,3356033,GT
2016-09-08,30.84,31.44,30.82,31.32,4674162,GT
2016-09-09,31.02,31.265,30.26,30.26,4065226,GT
2016-09-12,30.12,31.445,30.01,31.31,4194606,GT
2016-09-13,31.0,31.55,30.72,31.06,4086838,GT
2016-09-14,30.98,31.18,30.69,30.81,4917180,GT
2016-09-15,32.29,32.7,31.7,32.39,8355174,GT
2016-09-16,32.26,32.55,31.82,32.42,6430748,GT
2016-09-19,32.6,32.85,32.09,32.22,3999463,GT
2016-09-20,32.27,32.5,31.63,31.91,3436225,GT
2016-09-21,31.87,32.19,31.53,32.05,3239463,GT
2016-09-22,32.23,32.59,32.12,32.42,2544160,GT
2016-09-23,32.29,32.57,32.24,32.3,2180459,GT
2016-09-26,32.11,32.24,31.67,31.74,2080691,GT
2016-09-27,31.7,31.96,31.55,31.9,2505808,GT
2016-09-28,31.9,32.85,31.89,32.82,4738085,GT
2016-09-29,32.68,32.82,31.47,31.73,4319669,GT
2016-09-30,32.0,32.45,31.72,32.3,3174365,GT
2016-10-03,32.26,32.59,32.21,32.51,3806800,GT
2016-10-04,32.54,32.79,32.11,32.23,2376437,GT
2016-10-05,32.5,32.98,32.27,32.66,2634464,GT
2016-10-06,32.37,32.96,32.25,32.86,2423846,GT
2016-10-07,32.99,33.06,32.61,32.83,2547496,GT
2016-10-10,32.9,33.33,32.46,32.5,1682665,GT
2016-10-11,32.47,32.73,31.87,32.15,3102544,GT
2016-10-12,32.23,32.3744,31.86,31.92,2552799,GT
2016-10-13,31.55,31.88,31.36,31.66,2185864,GT
2016-10-14,31.93,32.05,31.25,31.25,2429377,GT
2016-10-17,31.17,31.3,30.87,31.09,3665201,GT
2016-10-18,31.47,31.48,30.96,31.11,2504344,GT
2016-10-19,31.08,32.32,31.08,32.22,3318757,GT
2016-10-20,32.08,32.22,31.64,31.74,2428744,GT
2016-10-21,31.56,31.83,31.21,31.6,1964471,GT
2016-10-24,31.77,32.11,31.7,31.72,2003623,GT
2016-10-25,31.55,31.7,30.975,31.12,2859779,GT
2016-10-26,31.04,31.5,31.02,31.21,2069511,GT
2016-10-27,31.34,31.53,30.74,31.08,3734965,GT
2016-10-28,27.54,28.91,26.8201,28.29,12483756,GT
2016-10-31,28.39,29.41,28.39,29.03,4956323,GT
2016-11-01,29.02,29.27,27.5,27.94,5475099,GT
2016-11-02,28.0,28.24,27.76,27.9,4839735,GT
2016-11-03,27.89,28.29,27.75,27.91,2801558,GT
2016-11-04,27.93,28.27,27.775,27.79,3258167,GT
2016-11-07,28.25,28.31,27.97,28.08,2843863,GT
2016-11-08,27.99,28.55,27.65,28.44,2946344,GT
2016-11-09,27.8,28.425,27.59,28.23,4519448,GT
2016-11-10,28.44,29.61,28.19,29.3,6021782,GT
2016-11-11,29.21,29.47,29.02,29.25,2809986,GT
2016-11-14,29.31,30.32,29.31,30.15,4265182,GT
2016-11-15,30.95,31.21,30.1501,30.99,4169484,GT
2016-11-16,30.81,30.86,30.42,30.48,3080937,GT
2016-11-17,30.47,30.61,30.15,30.57,2451662,GT
2016-11-18,30.87,30.87,30.1,30.14,2393563,GT
2016-11-21,30.1,30.37,29.75,29.92,3414514,GT
2016-11-22,30.31,30.55,29.79,30.47,3727637,GT
2016-11-23,30.5,31.04,30.41,30.92,2331953,GT
2016-11-25,31.06,31.44,30.99,31.16,1300856,GT
2016-11-28,31.0,31.19,30.55,30.75,2097615,GT
2016-11-29,30.95,31.35,30.6,31.14,2799736,GT
2016-11-30,31.15,31.17,30.57,30.69,3491525,GT
2016-12-01,30.75,31.64,30.5,30.52,3809252,GT
2016-12-02,30.55,30.91,29.75,29.77,2702343,GT
2016-12-05,29.95,30.44,29.77,30.14,2633634,GT
2016-12-06,30.22,30.27,29.56,29.98,5693398,GT
2016-12-07,30.06,31.6,30.01,31.46,5304338,GT
2016-12-08,31.31,31.96,31.15,31.89,2258633,GT
2016-12-09,31.76,32.27,31.495,32.18,2685804,GT
2016-12-12,33.0,33.039,32.25,32.45,4219628,GT
2016-12-13,32.58,33.36,32.58,33.21,3677089,GT
2016-12-14,33.01,33.11,32.4056,32.44,4033726,GT
2016-12-15,32.4,33.08,31.91,32.99,2947055,GT
2016-12-16,32.99,33.24,32.27,32.34,4860244,GT
2016-12-19,32.45,32.48,31.755,32.03,3741670,GT
2016-12-20,32.17,32.47,31.94,32.13,2420608,GT
2016-12-21,32.16,32.3,31.99,32.06,2219237,GT
2016-12-22,32.2,32.2,31.4,31.5,1639141,GT
2016-12-23,31.56,31.8,31.3844,31.64,1195631,GT
2016-12-27,31.69,31.97,31.69,31.89,847020,GT
2016-12-28,32.0,32.15,31.165,31.2,1373216,GT
2016-12-29,31.25,31.6051,31.01,31.13,1185514,GT
2016-12-30,31.23,31.37,30.61,30.87,1929402,GT
2017-01-03,31.04,31.826,30.95,31.19,2704661,GT
2017-01-04,31.28,32.02,31.17,32.0,2897082,GT
2017-01-05,31.82,32.053,31.45,31.49,1971327,GT
2017-01-06,31.69,31.99,31.21,31.84,2152417,GT
2017-01-09,31.85,32.1999,31.69,31.84,2779567,GT
2017-01-10,31.78,32.34,31.66,32.07,1923389,GT
2017-01-11,32.11,32.27,31.06,31.18,4825138,GT
2017-01-12,31.0,31.07,30.1,30.59,3285652,GT
2017-01-13,30.55,30.79,30.53,30.74,1597756,GT
2017-01-17,30.49,31.165,30.43,30.81,1914224,GT
2017-01-18,30.93,30.9848,30.38,30.54,2443346,GT
2017-01-19,30.55,30.61,30.22,30.39,1892125,GT
2017-01-20,30.54,30.94,30.22,30.52,2043735,GT
2017-01-23,30.43,30.56,30.23,30.45,1768377,GT
2017-01-24,30.49,31.18,30.37,31.06,2572936,GT
2017-01-25,31.34,31.76,31.18,31.61,2357318,GT
2017-01-26,31.64,31.79,31.35,31.71,2285545,GT
2017-01-27,31.62,31.68,30.99,31.31,3371264,GT
2017-01-30,31.12,31.35,30.75,31.34,1809646,GT
2017-01-31,31.17,32.43,31.1,32.39,3114844,GT
2017-02-01,32.5,32.7,31.9,32.11,3357423,GT
2017-02-02,31.95,32.374,31.7,32.07,2486355,GT
2017-02-03,32.29,32.65,31.99,32.05,3934211,GT
2017-02-06,31.91,32.295,31.78,32.23,3087734,GT
2017-02-07,32.33,32.45,31.97,32.24,4740301,GT
2017-02-08,31.49,32.33,31.0,32.13,5598381,GT
2017-02-09,32.24,33.99,32.2,33.24,5420899,GT
2017-02-10,33.3,33.77,33.145,33.72,3790911,GT
2017-02-13,33.7,35.74,33.7,35.71,7320690,GT
2017-02-14,35.81,36.42,35.59,35.76,5830346,GT
2017-02-15,35.63,36.23,35.61,36.17,3146703,GT
2017-02-16,36.2,36.349,35.86,36.16,2092529,GT
2017-02-17,35.9,36.395,35.88,36.07,3857059,GT
2017-02-21,36.11,36.61,36.01,36.29,3242175,GT
2017-02-22,36.28,36.35,35.86,35.95,3738776,GT
2017-02-23,36.05,36.28,35.45,35.5,3742735,GT
2017-02-24,34.8,35.43,34.79,35.36,3232469,GT
2017-02-27,35.36,35.49,35.12,35.26,2559864,GT
2017-02-28,35.19,35.22,34.79,35.05,3594182,GT
2017-03-01,35.59,36.25,35.3554,35.76,2543596,GT
2017-03-02,35.52,36.325,35.48,36.15,3613270,GT
2017-03-03,36.02,36.3,35.53,35.61,2308570,GT
2017-03-06,35.42,35.54,35.27,35.33,2053624,GT
2017-03-07,35.28,35.44,35.11,35.27,2120145,GT
2017-03-08,35.28,35.53,35.2,35.35,1738625,GT
2017-03-09,35.1,35.605,34.99,35.31,2067704,GT
2017-03-10,35.62,35.82,35.3,35.46,1498097,GT
2017-03-13,35.48,36.1,35.48,35.8,1962010,GT
2017-03-14,35.73,36.65,35.62,36.41,2869285,GT
2017-03-15,36.52,37.02,36.23,36.88,2677204,GT
2017-03-16,36.98,37.2,36.68,36.81,1921152,GT
2017-03-17,36.81,36.83,36.29,36.64,4092350,GT
2017-03-20,36.67,36.69,36.381,36.5,1512060,GT
2017-03-21,36.61,36.88,35.74,35.92,2692584,GT
2017-03-22,35.85,36.27,35.71,35.99,2998127,GT
2017-03-23,35.92,36.23,35.54,35.96,1837247,GT
2017-03-24,36.03,36.3701,35.83,35.94,1914159,GT
2017-03-27,35.62,36.04,35.42,35.99,2174785,GT
2017-03-28,36.01,36.625,35.85,36.51,2161206,GT
2017-03-29,36.49,36.78,36.14,36.19,1843714,GT
2017-03-30,35.34,35.89,35.2001,35.79,2703910,GT
2017-03-31,35.77,36.09,35.69,36.0,4146663,GT
2017-04-03,36.07,36.089,33.83,35.28,2725707,GT
2017-04-04,35.18,35.44,34.51,34.6,4227390,GT
2017-04-05,34.91,35.52,34.71,34.9,3589211,GT
2017-04-06,34.97,35.405,34.74,35.21,2736290,GT
2017-04-07,35.16,35.28,34.9,35.18,1884716,GT
2017-04-10,35.11,35.44,34.885,35.22,1898721,GT
2017-04-11,35.12,35.655,34.82,35.64,2346947,GT
2017-04-12,35.76,35.76,34.34,34.39,4098926,GT
2017-04-13,34.46,34.76,34.07,34.14,2800497,GT
2017-04-17,34.32,34.94,34.09,34.94,2256715,GT
2017-04-18,34.66,34.919,34.355,34.7,2149449,GT
2017-04-19,34.86,35.32,34.73,34.83,2248470,GT
2017-04-20,35.03,35.8,34.75,35.74,3778592,GT
2017-04-21,35.71,35.725,35.175,35.35,2651861,GT
2017-04-24,35.9,36.03,35.69,35.91,1576217,GT
2017-04-25,36.0,36.06,35.655,35.86,1862755,GT
2017-04-26,35.95,36.07,35.78,35.91,3099765,GT
2017-04-27,35.16,35.92,34.82,35.45,3874311,GT
2017-04-28,35.26,36.74,35.25,36.23,4335728,GT
2017-05-01,36.36,36.65,35.58,35.61,2348955,GT
2017-05-02,35.66,35.88,34.92,35.27,2783154,GT
2017-05-03,35.22,35.55,34.96,35.18,1759095,GT
2017-05-04,35.25,35.36,34.785,35.3,1590353,GT
2017-05-05,35.44,35.53,34.78,35.34,1799033,GT
2017-05-08,35.47,35.79,35.11,35.25,1231587,GT
2017-05-09,35.26,35.655,35.13,35.51,1600457,GT
2017-05-10,35.32,35.46,34.995,35.44,1616221,GT
2017-05-11,35.31,35.64,34.98,35.31,2234739,GT
2017-05-12,35.14,35.26,34.27,34.33,2236213,GT
2017-05-15,34.33,34.43,33.96,34.19,2797429,GT
2017-05-16,34.18,34.33,33.54,33.56,2432032,GT
2017-05-17,33.14,33.38,32.16,32.26,3698023,GT
2017-05-18,32.29,32.55,31.92,32.06,3528108,GT
2017-05-19,32.18,32.33,31.69,31.73,2632577,GT
2017-05-22,31.9,31.92,31.33,31.82,2735781,GT
2017-05-23,31.87,32.17,31.6542,32.08,2940371,GT
2017-05-24,32.11,32.395,31.98,32.31,3054631,GT
2017-05-25,32.43,32.59,31.91,32.02,2849375,GT
2017-05-26,32.04,32.63,31.94,32.6,2950826,GT
2017-05-30,32.52,32.84,32.045,32.09,2377069,GT
2017-05-31,32.63,32.65,31.92,32.22,3317273,GT
2017-06-01,34.25,34.64,33.7,34.55,7619936,GT
2017-06-02,34.71,34.75,34.0,34.27,3733049,GT
2017-06-05,34.45,34.84,34.31,34.39,3062573,GT
2017-06-06,34.39,34.71,33.9149,34.6,2150365,GT
2017-06-07,34.83,35.34,34.675,35.19,3440745,GT
2017-06-08,34.93,35.26,34.51,35.17,2812848,GT
2017-06-09,35.33,35.54,35.05,35.45,2291876,GT
2017-06-12,35.53,36.15,35.27,35.75,2350001,GT
2017-06-13,35.72,35.72,35.3,35.67,3176140,GT
2017-06-14,35.59,35.76,34.44,34.88,3564454,GT
2017-06-15,34.26,34.76,34.13,34.65,3165845,GT
2017-06-16,34.28,34.66,33.3,33.51,3816257,GT
2017-06-19,33.64,33.66,33.22,33.63,1793329,GT
2017-06-20,34.08,34.14,33.1,33.18,4239188,GT
2017-06-21,33.23,33.71,33.12,33.63,2667967,GT
2017-06-22,33.53,33.85,33.18,33.43,1665133,GT
2017-06-23,33.4,33.78,33.3,33.65,1878953,GT
2017-06-26,33.68,34.22,33.66,34.1,1888234,GT
2017-06-27,34.05,34.535,33.75,34.35,3180389,GT
2017-06-28,34.06,34.95,34.06,34.83,2718860,GT
2017-06-29,34.82,35.11,34.57,34.71,3040685,GT
2017-06-30,34.9,35.24,34.81,34.96,4047081,GT
2017-07-03,35.14,35.715,34.95,34.96,1532815,GT
2017-07-05,35.1,35.23,34.75,35.07,1968211,GT
2017-07-06,34.96,35.115,34.385,35.1,2035897,GT
2017-07-07,35.21,35.72,35.1,35.47,1663285,GT
2017-07-10,35.57,35.76,35.32,35.65,2612058,GT
2017-07-11,35.67,36.06,35.53,35.9,1946041,GT
2017-07-12,36.19,36.335,36.0,36.06,1789989,GT
2017-07-13,36.12,36.34,35.93,36.05,1483930,GT
2017-07-14,36.12,36.34,36.07,36.27,1141656,GT
2017-07-17,36.29,36.52,36.21,36.31,1360427,GT
2017-07-18,36.17,36.17,35.535,35.7,1700403,GT
2017-07-19,35.68,35.91,35.65,35.76,1340549,GT
2017-07-20,35.76,36.08,35.69,35.92,1600342,GT
2017-07-21,35.51,35.75,35.24,35.4,2405744,GT
2017-07-24,35.36,35.53,34.98,35.16,2004155,GT
2017-07-25,35.32,35.94,35.28,35.83,2079286,GT
2017-07-26,35.9,35.95,35.58,35.79,1784595,GT
2017-07-27,36.04,36.2099,35.44,35.58,2686081,GT
2017-07-28,31.75,32.93,30.6305,32.51,18004667,GT
2017-07-31,32.66,32.71,31.25,31.51,9644791,GT
2017-08-01,31.575,31.575,30.695,31.48,8138944,GT
2017-08-02,31.47,31.83,30.96,31.43,6237785,GT
2017-08-03,31.91,32.0,30.905,31.11,5755502,GT
2017-08-04,31.06,31.38,30.99,31.2,5078798,GT
2017-08-07,31.2,31.76,31.2,31.46,3855357,GT
2017-08-08,31.41,31.73,31.4,31.48,2459663,GT
2017-08-09,31.3,31.6,30.97,31.2,3843561,GT
2017-08-10,31.09,31.2,30.37,30.43,4102195,GT
2017-08-11,30.58,30.62,30.19,30.27,1891783,GT
2017-08-14,30.5,30.585,30.14,30.23,2588232,GT
2017-08-15,30.32,30.52,30.14,30.3,2732485,GT
2017-08-16,30.43,30.53,30.25,30.29,2015022,GT
2017-08-17,30.14,30.285,29.79,29.91,2987264,GT
2017-08-18,29.91,30.02,29.6,29.75,1851976,GT
2017-08-21,29.71,29.78,29.45,29.74,2940012,GT
2017-08-22,29.84,30.07,29.74,29.94,1755851,GT
2017-08-23,29.77,30.06,29.71,29.77,1438617,GT
2017-08-24,29.86,30.105,29.73,29.96,2133686,GT
2017-08-25,30.09,30.29,29.99,30.07,1975220,GT
2017-08-28,30.15,30.35,30.08,30.32,1409240,GT
2017-08-29,30.05,30.26,29.83,30.2,1783225,GT
2017-08-30,30.23,30.24,29.87,29.98,2740920,GT
2017-08-31,30.18,30.43,30.04,30.3,1859212,GT
2017-09-01,30.44,30.8843,30.385,30.54,1728160,GT
2017-09-05,30.49,30.735,30.28,30.41,1867966,GT
2017-09-06,30.41,30.78,30.34,30.44,1641209,GT
2017-09-07,30.53,30.53,30.15,30.29,3526836,GT
2017-09-08,30.31,30.48,30.13,30.31,1303536,GT
2017-09-11,30.77,31.81,30.74,31.55,5611346,GT
2017-09-12,32.0,32.89,31.89,32.63,3876127,GT
2017-09-13,32.65,32.69,32.27,32.3,2090690,GT
2017-09-14,32.23,32.53,32.08,32.25,2495674,GT
2017-09-15,32.07,32.47,31.81,32.43,2968935,GT
2017-09-18,32.46,32.58,32.31,32.38,1536140,GT
2017-09-19,32.38,32.4,31.77,32.08,2134964,GT
2017-09-20,32.19,32.42,31.96,32.27,2203751,GT
2017-09-21,32.36,32.53,32.22,32.46,1411165,GT
2017-09-22,32.24,32.64,32.1,32.57,1514607,GT
2017-09-25,32.51,32.97,32.51,32.91,2128587,GT
2017-09-26,32.87,33.26,32.77,33.02,3700275,GT
2017-09-27,33.13,33.71,32.94,33.29,3121539,GT
2017-09-28,33.25,33.33,32.84,33.06,2499319,GT
2017-09-29,33.1,33.29,32.9598,33.25,2432432,GT
2017-10-02,33.26,33.6,33.11,33.57,1560975,GT
2017-10-03,33.87,33.99,33.22,33.31,1876659,GT
2017-10-04,33.27,33.59,33.2,33.36,1475167,GT
2017-10-05,33.38,33.5,33.1,33.16,2813722,GT
2017-10-06,33.21,33.26,32.72,32.77,2575004,GT
2017-10-09,32.84,32.89,32.3489,32.72,2717173,GT
2017-10-10,32.87,33.1,32.63,33.02,1879552,GT
2017-10-11,33.3,33.73,32.79,32.99,2668580,GT
2017-10-12,32.85,32.97,32.4,32.71,2261747,GT
2017-10-13,32.86,33.24,32.78,33.01,3661303,GT
2017-10-16,32.95,33.27,32.89,33.04,2323359,GT
2017-10-17,33.05,33.16,32.8901,33.03,1747094,GT
2017-10-18,33.22,33.58,33.22,33.39,2134434,GT
2017-10-19,33.21,33.61,32.82,33.6,2041795,GT
2017-10-20,33.6,34.02,33.41,33.94,2123608,GT
2017-10-23,34.08,34.0992,33.62,33.91,2236833,GT
2017-10-24,34.16,34.52,33.91,34.06,3018895,GT
2017-10-25,33.98,33.99,33.53,33.95,2170549,GT
2017-10-26,34.0,34.0339,33.56,33.67,4313543,GT
2017-10-27,31.98,32.51,31.23,32.18,10642562,GT
2017-10-30,31.0,31.6822,30.3032,31.16,8391715,GT
2017-10-31,31.04,31.05,30.47,30.59,4097932,GT
2017-11-01,30.18,30.73,30.14,30.23,3880914,GT
2017-11-02,30.22,30.22,29.38,29.94,4525543,GT
2017-11-03,29.91,30.07,29.395,29.45,2612526,GT
2017-11-06,29.45,29.5761,29.05,29.29,3862437,GT
2017-11-07,29.23,29.7622,29.16,29.59,3161164,GT
2017-11-08,29.54,29.71,29.08,29.24,3718133,GT
2017-11-09,29.08,29.3298,29.02,29.15,2156596,GT
2017-11-10,29.18,29.27,28.81,29.07,2806832,GT
2017-11-13,29.04,29.433,29.0,29.23,2379492,GT
2017-11-14,29.15,29.5,29.02,29.36,2270155,GT
2017-11-15,29.28,29.37,28.96,29.06,2542758,GT
2017-11-16,29.22,29.35,29.1,29.31,1526642,GT
2017-11-17,29.48,29.995,29.45,29.94,4275583,GT
2017-11-20,30.08,30.93,30.05,30.65,4771579,GT
2017-11-21,30.66,31.0,30.55,30.82,2044162,GT
2017-11-22,30.71,30.89,30.55,30.69,2759693,GT
2017-11-24,30.72,30.73,30.41,30.67,1065714,GT
2017-11-27,30.69,30.9232,30.61,30.89,2376196,GT
2017-11-28,31.14,31.845,31.02,31.81,3533375,GT
2017-11-29,31.83,32.43,31.71,32.14,3092417,GT
2017-11-30,32.25,32.69,32.25,32.37,3181421,GT
2017-12-01,32.34,32.47,31.6,32.12,4018855,GT
2017-12-04,32.39,32.68,31.96,32.07,2783445,GT
2017-12-05,32.09,32.26,31.66,32.22,2633068,GT
2017-12-06,32.14,32.27,31.31,31.36,3176054,GT
2017-12-07,31.25,31.54,31.105,31.32,2796729,GT
2017-12-08,31.55,31.85,31.45,31.75,3033414,GT
2017-12-11,31.68,31.825,31.36,31.41,2270145,GT
2017-12-12,31.5,31.72,31.34,31.57,2084767,GT
2017-12-13,31.5,31.97,31.47,31.77,2076435,GT
2017-12-14,31.75,31.84,31.24,31.3,2577303,GT
2017-12-15,31.52,31.67,31.33,31.46,3644728,GT
2017-12-18,31.88,32.4871,31.625,31.98,3485140,GT
2017-12-19,32.14,32.435,32.0,32.17,2229776,GT
2017-12-20,32.33,32.52,32.21,32.42,1900878,GT
2017-12-21,32.45,32.845,32.45,32.57,1654156,GT
2017-12-22,32.54,32.89,32.32,32.85,1823418,GT
2017-12-26,32.83,33.07,32.53,32.6,1270239,GT
2017-12-27,32.6,32.85,32.5,32.59,1725560,GT
2017-12-28,32.62,32.77,32.45,32.75,2414373,GT
2017-12-29,32.87,32.88,32.31,32.31,1634421,GT
2018-01-02,32.42,32.49,31.93,32.32,2795741,GT
2018-01-03,32.39,32.4,31.66,31.86,3324474,GT
2018-01-04,31.95,32.62,31.87,32.58,4912022,GT
2018-01-05,32.69,32.91,32.37,32.84,3789864,GT
2018-01-08,32.83,33.2,32.7,33.13,2188627,GT
2018-01-09,33.35,34.2901,33.27,33.89,2830238,GT
2018-01-10,33.83,33.875,33.415,33.47,2267697,GT
2018-01-11,33.58,33.88,33.49,33.59,1971776,GT
2018-01-12,33.53,34.08,33.53,33.91,4295091,GT
2018-01-16,34.0,34.17,33.31,33.5,2852199,GT
2018-01-17,33.41,35.29,33.27,34.37,6156814,GT
2018-01-18,34.28,34.52,33.8,34.08,2400531,GT
2018-01-19,34.23,35.0,33.95,34.99,2974632,GT
2018-01-22,35.0,35.67,34.92,35.62,3137856,GT
2018-01-23,35.52,35.59,35.09,35.2,2259210,GT
2018-01-24,35.3,36.0,35.16,35.37,3181297,GT
2018-01-25,35.51,35.675,35.14,35.47,1398298,GT
2018-01-26,35.64,35.91,35.47,35.76,1726701,GT
2018-01-29,35.67,36.07,35.64,35.66,1857772,GT
2018-01-30,35.41,35.55,34.94,35.44,2229910,GT
2018-01-31,35.35,35.45,34.76,34.82,2536277,GT
2018-02-01,34.64,34.73,34.25,34.51,2408660,GT
2018-02-02,34.51,34.76,34.27,34.35,2273962,GT
2018-02-05,34.17,34.66,32.72,32.8,3615780,GT
2018-02-06,32.57,33.67,32.1,33.38,4014079,GT
2018-02-07,33.14,33.88,33.01,33.47,4053834,GT
2013-02-08,216.28,218.24,215.6,216.71,414106,GWW
2013-02-11,216.4,217.99,216.38,217.61,438811,GWW
2013-02-12,219.7,223.2,218.85,223.09,582920,GWW
2013-02-13,222.46,226.32,222.46,225.62,560892,GWW
2013-02-14,225.1,226.54,224.63,226.29,388831,GWW
2013-02-15,226.93,231.015,226.85,229.48,590430,GWW
2013-02-19,229.19,230.41,228.68,229.13,369272,GWW
2013-02-20,229.44,230.22,226.512,226.65,268872,GWW
2013-02-21,226.02,226.41,223.18,223.75,279164,GWW
2013-02-22,224.02,225.9099,224.02,224.86,282327,GWW
2013-02-25,225.54,226.12,221.48,221.48,286638,GWW
2013-02-26,222.08,224.4,221.07,223.09,285782,GWW
2013-02-27,223.24,228.57,222.03,227.62,246325,GWW
2013-02-28,227.67,228.2,225.71,226.46,340120,GWW
2013-03-01,225.43,228.47,223.84,227.43,332086,GWW
2013-03-04,227.11,229.47,225.49,229.37,248881,GWW
2013-03-05,230.23,233.82,229.77,231.78,282569,GWW
2013-03-06,232.49,233.95,229.87,230.63,378622,GWW
2013-03-07,231.26,231.67,230.05,230.23,240139,GWW
2013-03-08,231.52,231.78,230.5,231.0,251224,GWW
2013-03-11,230.74,232.45,229.81,230.57,364079,GWW
2013-03-12,226.0,226.63,220.97,225.8,609092,GWW
2013-03-13,223.3,227.0,221.74,225.11,477444,GWW
2013-03-14,225.06,225.86,224.03,225.1,425581,GWW
2013-03-15,225.0,226.32,224.123,225.06,590408,GWW
2013-03-18,224.27,225.58,222.11,223.28,522938,GWW
2013-03-19,224.02,224.98,221.635,223.66,243414,GWW
2013-03-20,225.16,226.39,224.0,226.26,262981,GWW
2013-03-21,224.65,226.17,222.55,223.13,217593,GWW
2013-03-22,223.29,224.78,222.98,224.68,209492,GWW
2013-03-25,225.0,225.0,218.58,218.92,375542,GWW
2013-03-26,220.15,221.61,218.87,220.92,290410,GWW
2013-03-27,219.97,222.72,218.29,222.01,191887,GWW
2013-03-28,222.46,225.16,221.38,224.98,245649,GWW
2013-04-01,224.4,224.72,219.43,219.81,353918,GWW
2013-04-02,220.68,221.94,218.48,218.7,357683,GWW
2013-04-03,219.07,219.37,216.64,216.98,378110,GWW
2013-04-04,217.43,224.73,217.38,224.65,412046,GWW
2013-04-05,221.79,223.17,220.02,222.01,213961,GWW
2013-04-08,233.36,233.36,222.04,224.62,344572,GWW
2013-04-09,224.2,226.84,223.04,226.23,318251,GWW
2013-04-10,225.52,228.67,222.02,227.33,557036,GWW
2013-04-11,227.46,232.58,226.75,228.87,589511,GWW
2013-04-12,228.21,229.4,227.0,228.0,378815,GWW
2013-04-15,225.8,227.65,223.69,225.7,721746,GWW
2013-04-16,238.84,245.46,236.2,241.88,1465250,GWW
2013-04-17,237.04,239.5,234.93,238.16,831988,GWW
2013-04-18,236.63,241.15,236.63,240.6,428658,GWW
2013-04-19,241.83,244.81,238.8,243.05,480472,GWW
2013-04-22,242.66,244.58,241.06,243.73,404244,GWW
2013-04-23,245.0,246.899,243.03,245.86,315371,GWW
2013-04-24,247.23,248.215,244.58,246.3,213222,GWW
2013-04-25,245.41,247.83,245.19,245.54,217441,GWW
2013-04-26,249.54,249.54,243.82,245.24,227685,GWW
2013-04-29,242.6,247.23,237.47,245.58,267948,GWW
2013-04-30,241.89,246.49,241.89,246.47,349340,GWW
2013-05-01,246.24,246.462,240.81,240.9,262533,GWW
2013-05-02,241.92,244.5899,241.14,242.44,251168,GWW
2013-05-03,244.48,249.49,244.04,248.68,305635,GWW
2013-05-06,246.6,249.95,246.6,248.53,183869,GWW
2013-05-07,249.22,253.21,249.02,253.16,257734,GWW
2013-05-08,253.11,253.375,251.4,252.55,271325,GWW
2013-05-09,251.07,254.0,250.46,251.59,278481,GWW
2013-05-10,252.47,256.62,251.72,256.55,490493,GWW
2013-05-13,257.17,259.5,256.29,257.48,269068,GWW
2013-05-14,257.23,262.12,256.62,261.95,275510,GWW
2013-05-15,261.15,262.43,259.19,261.8,342959,GWW
2013-05-16,260.99,261.898,257.88,258.46,281542,GWW
2013-05-17,258.46,263.41,258.46,263.35,199357,GWW
2013-05-20,263.02,263.91,261.52,263.29,174326,GWW
2013-05-21,263.15,269.146,263.05,267.34,235058,GWW
2013-05-22,266.99,269.17,258.95,259.92,432508,GWW
2013-05-23,258.85,260.24,256.2,258.55,544962,GWW
2013-05-24,256.5,259.08,254.64,257.78,254314,GWW
2013-05-28,260.45,260.59,257.08,259.84,322143,GWW
2013-05-29,257.59,259.41,254.861,254.99,314374,GWW
2013-05-30,256.29,256.61,252.67,253.1,449534,GWW
2013-05-31,252.9,261.34,252.9,257.44,398429,GWW
2013-06-03,257.23,258.75,252.58,258.51,257597,GWW
2013-06-04,258.66,259.0499,253.34,256.73,290128,GWW
2013-06-05,255.56,255.56,251.5,251.65,414137,GWW
2013-06-06,251.78,253.33,250.02,253.22,266061,GWW
2013-06-07,255.82,260.76,254.99,260.61,207233,GWW
2013-06-10,261.0,261.0,255.21,256.08,267406,GWW
2013-06-11,252.7,256.9,252.0,255.0,351409,GWW
2013-06-12,256.21,256.56,252.06,252.06,245005,GWW
2013-06-13,252.15,254.65,251.45,253.75,381691,GWW
2013-06-14,252.48,255.18,252.1901,254.38,246758,GWW
2013-06-17,256.04,256.42,253.04,254.36,209167,GWW
2013-06-18,253.54,256.02,252.38,255.87,171080,GWW
2013-06-19,255.66,256.19,251.66,251.7,180224,GWW
2013-06-20,249.47,251.23,248.27,249.52,294806,GWW
2013-06-21,251.35,253.04,248.54,251.23,339047,GWW
2013-06-24,249.44,253.23,247.4,250.94,289516,GWW
2013-06-25,248.04,255.84,248.04,255.45,241789,GWW
2013-06-26,257.06,258.13,253.72,253.91,422649,GWW
2013-06-27,255.5,257.03,253.51,254.67,352533,GWW
2013-06-28,254.05,254.87,250.61,252.18,366407,GWW
2013-07-01,253.47,256.8,252.41,254.52,241133,GWW
2013-07-02,254.53,255.94,252.53,253.86,303397,GWW
2013-07-03,252.02,255.39,250.97,255.16,193579,GWW
2013-07-05,257.62,257.9,253.43,256.1,224689,GWW
2013-07-08,256.12,258.01,254.816,255.96,507813,GWW
2013-07-09,257.04,264.31,256.845,261.75,356041,GWW
2013-07-10,261.19,261.88,259.55,261.65,310018,GWW
2013-07-11,265.0,265.9399,263.08,264.39,286855,GWW
2013-07-12,264.21,266.32,263.7,265.25,197585,GWW
2013-07-15,266.58,267.29,263.61,264.8,267801,GWW
2013-07-16,265.0,266.1625,261.5,262.68,258348,GWW
2013-07-17,259.57,264.34,256.86,262.65,478245,GWW
2013-07-18,262.65,265.27,260.041,263.2,352942,GWW
2013-07-19,263.64,264.21,261.88,262.52,347933,GWW
2013-07-22,261.1,263.27,260.298,261.6,337848,GWW
2013-07-23,262.5,262.5,257.48,257.73,347793,GWW
2013-07-24,258.43,259.35,254.4008,255.15,183216,GWW
2013-07-25,254.06,255.85,252.83,255.46,288492,GWW
2013-07-26,255.46,257.69,254.09,256.65,199973,GWW
2013-07-29,255.25,258.17,253.53,257.31,182689,GWW
2013-07-30,258.63,261.678,256.63,260.15,263806,GWW
2013-07-31,261.23,264.53,260.464,262.14,205629,GWW
2013-08-01,265.3,270.47,265.3,269.53,354430,GWW
2013-08-02,268.54,269.283,266.84,267.95,246943,GWW
2013-08-05,266.12,266.9,264.5,266.09,180541,GWW
2013-08-06,265.1,266.06,262.56,263.55,146122,GWW
2013-08-07,262.44,263.13,260.37,261.16,129663,GWW
2013-08-08,261.51,265.0,260.71,261.0,156425,GWW
2013-08-09,260.29,262.8,259.15,259.83,146137,GWW
2013-08-12,257.45,259.62,255.0,258.03,226518,GWW
2013-08-13,258.23,258.92,255.67,257.15,182045,GWW
2013-08-14,256.83,257.49,253.8,253.88,118764,GWW
2013-08-15,251.97,253.25,247.21,251.94,203569,GWW
2013-08-16,250.79,253.71,250.06,253.41,189027,GWW
2013-08-19,253.0,254.8,251.6,251.63,131340,GWW
2013-08-20,252.04,253.48,249.75,251.31,126734,GWW
2013-08-21,251.02,252.47,248.29,249.5,206660,GWW
2013-08-22,249.82,251.53,248.31,251.36,257994,GWW
2013-08-23,251.28,254.18,250.114,254.03,236802,GWW
2013-08-26,253.86,256.14,251.347,252.25,289996,GWW
2013-08-27,250.71,251.68,247.38,247.69,327982,GWW
2013-08-28,247.12,250.03,245.01,248.83,272843,GWW
2013-08-29,247.91,249.84,246.93,247.2,207018,GWW
2013-08-30,247.96,248.53,246.0,247.35,213950,GWW
2013-09-03,249.39,252.03,248.87,251.27,391334,GWW
2013-09-04,252.0,256.48,251.08,255.82,414278,GWW
2013-09-05,255.93,260.4,255.88,259.55,313197,GWW
2013-09-06,259.8,261.36,257.0,258.28,265161,GWW
2013-09-09,258.93,264.38,258.09,263.96,265603,GWW
2013-09-10,264.87,269.41,264.67,269.36,349656,GWW
2013-09-11,269.46,270.0,267.26,269.69,280281,GWW
2013-09-12,267.7,271.325,265.55,268.08,549852,GWW
2013-09-13,268.95,268.95,265.08,267.29,350640,GWW
2013-09-16,272.43,272.47,269.07,270.04,303034,GWW
2013-09-17,270.72,271.715,268.39,269.37,317952,GWW
2013-09-18,269.53,274.01,268.92,274.01,295460,GWW
2013-09-19,273.93,276.38,272.93,273.51,339704,GWW
2013-09-20,272.93,275.22,270.15,270.15,618830,GWW
2013-09-23,270.69,270.85,267.44,268.05,399257,GWW
2013-09-24,267.88,270.59,266.91,268.26,356525,GWW
2013-09-25,269.1,270.27,267.09,267.16,157685,GWW
2013-09-26,268.17,271.96,267.97,269.05,261885,GWW
2013-09-27,269.05,269.55,263.55,263.92,401745,GWW
2013-09-30,261.72,263.72,261.04,261.71,405678,GWW
2013-10-01,261.77,264.65,261.0,264.65,413588,GWW
2013-10-02,263.16,265.0,261.03,264.65,255490,GWW
2013-10-03,263.71,265.4,261.395,263.74,479165,GWW
2013-10-04,264.85,265.86,263.44,264.88,259875,GWW
2013-10-07,262.31,263.17,259.9601,261.13,426010,GWW
2013-10-08,260.63,262.25,257.86,258.04,344378,GWW
2013-10-09,256.15,258.06,251.21,252.36,719466,GWW
2013-10-10,254.55,256.47,253.65,255.9,646640,GWW
2013-10-11,256.83,258.61,256.21,257.9,367513,GWW
2013-10-14,256.33,260.12,255.07,258.61,312157,GWW
2013-10-15,258.29,258.52,255.19,255.42,486254,GWW
2013-10-16,260.35,266.37,253.25,257.77,1142747,GWW
2013-10-17,256.29,262.44,254.81,261.9,443405,GWW
2013-10-18,262.98,264.38,260.81,264.3,406384,GWW
2013-10-21,263.12,264.26,260.91,263.44,352518,GWW
2013-10-22,265.38,266.32,262.9501,265.39,299840,GWW
2013-10-23,265.15,265.4599,262.6,264.17,177819,GWW
2013-10-24,264.31,265.06,263.04,263.04,212438,GWW
2013-10-25,263.68,267.46,262.13,267.4,302612,GWW
2013-10-28,267.31,269.8,264.94,269.2,396438,GWW
2013-10-29,268.58,273.11,265.9,273.04,330146,GWW
2013-10-30,273.6,274.37,268.8,270.06,341662,GWW
2013-10-31,269.94,271.26,268.63,268.97,276322,GWW
2013-11-01,269.46,271.86,267.46,270.06,242529,GWW
2013-11-04,270.77,272.165,269.79,271.88,295138,GWW
2013-11-05,269.19,271.13,267.66,268.96,350020,GWW
2013-11-06,269.54,272.22,268.33,272.13,260718,GWW
2013-11-07,273.0,273.0,263.47,263.68,359493,GWW
2013-11-08,264.42,268.11,264.05,268.11,462159,GWW
2013-11-11,267.8,270.185,267.76,270.02,142925,GWW
2013-11-12,268.78,269.32,266.92,268.24,219640,GWW
2013-11-13,267.13,269.15,262.75,265.0,598676,GWW
2013-11-14,265.0,267.32,262.9301,265.6,419229,GWW
2013-11-15,263.86,264.37,259.53,260.75,621681,GWW
2013-11-18,259.79,261.5588,257.81,258.06,397716,GWW
2013-11-19,258.14,260.3,255.89,256.15,314069,GWW
2013-11-20,257.38,259.5,252.55,253.24,354418,GWW
2013-11-21,253.0,256.91,252.66,255.22,566280,GWW
2013-11-22,255.86,256.88,255.22,256.39,444594,GWW
2013-11-25,256.89,257.8,255.39,256.86,242476,GWW
2013-11-26,257.12,259.256,255.9,258.13,403122,GWW
2013-11-27,258.0,259.99,257.0,258.47,199908,GWW
2013-11-29,259.07,259.96,256.5,257.92,92290,GWW
2013-12-02,257.91,259.97,256.39,258.32,335386,GWW
2013-12-03,257.85,258.95,254.11,254.89,407509,GWW
2013-12-04,254.89,256.28,251.0,255.05,516763,GWW
2013-12-05,255.16,257.3,254.01,255.17,233491,GWW
2013-12-06,258.74,260.0,256.1142,257.78,321805,GWW
2013-12-09,258.91,259.73,256.37,257.18,308534,GWW
2013-12-10,257.16,259.275,256.57,256.71,275743,GWW
2013-12-11,256.5,258.63,253.4,254.05,311748,GWW
2013-12-12,254.0,254.8,246.86,252.03,904930,GWW
2013-12-13,251.88,253.34,251.02,251.55,311314,GWW
2013-12-16,252.15,255.28,251.19,253.92,368574,GWW
2013-12-17,255.31,256.84,249.89,250.06,350367,GWW
2013-12-18,250.93,255.1,248.688,254.82,496497,GWW
2013-12-19,255.14,256.71,252.66,253.39,397440,GWW
2013-12-20,251.0,253.07,247.78,248.34,1036082,GWW
2013-12-23,253.0,253.07,250.54,252.41,348201,GWW
2013-12-24,253.06,254.755,252.495,254.33,139923,GWW
2013-12-26,255.61,256.15,253.88,255.42,193928,GWW
2013-12-27,255.66,257.025,254.57,255.45,169697,GWW
2013-12-30,255.73,256.29,254.72,255.38,168847,GWW
2013-12-31,255.96,256.38,254.25,255.42,240465,GWW
2014-01-02,254.7,255.48,252.82,253.06,285125,GWW
2014-01-03,253.07,254.24,251.9,252.84,204831,GWW
2014-01-06,253.69,253.72,249.79,250.97,323125,GWW
2014-01-07,252.28,253.77,251.17,252.92,381291,GWW
2014-01-08,252.92,253.97,250.82,253.44,368439,GWW
2014-01-09,254.44,256.26,252.56,254.5,421054,GWW
2014-01-10,255.49,267.49,255.38,263.71,928871,GWW
2014-01-13,262.76,264.19,260.9,261.66,915859,GWW
2014-01-14,262.25,264.44,258.0,264.26,387197,GWW
2014-01-15,263.48,266.18,261.8904,263.78,461290,GWW
2014-01-16,263.73,266.3,262.13,265.94,395984,GWW
2014-01-17,266.58,266.96,262.882,264.1,384846,GWW
2014-01-21,263.6901,264.99,262.691,264.06,405907,GWW
2014-01-22,265.0,265.84,261.04,262.03,486463,GWW
2014-01-23,260.36,262.7575,256.02,256.66,622008,GWW
2014-01-24,248.6,252.13,240.38,241.85,1658474,GWW
2014-01-27,241.68,243.36,236.9,238.93,824681,GWW
2014-01-28,239.46,239.48,237.33,237.86,641842,GWW
2014-01-29,236.75,240.49,235.89,238.16,495369,GWW
2014-01-30,238.17,239.8,236.92,237.17,402747,GWW
2014-01-31,234.01,236.11,232.26,234.48,538545,GWW
2014-02-03,234.5,234.5,228.19,229.29,702347,GWW
2014-02-04,230.63,231.85,228.77,231.29,634767,GWW
2014-02-05,230.23,233.81,229.97,230.87,612795,GWW
2014-02-06,231.48,234.17,230.33,233.95,449517,GWW
2014-02-07,234.62,236.03,231.63,234.0,844099,GWW
2014-02-10,233.23,236.72,232.52,234.29,643771,GWW
2014-02-11,231.9,239.01,230.11,237.86,715589,GWW
2014-02-12,238.51,239.605,237.454,238.05,508261,GWW
2014-02-13,237.21,239.72,235.33,239.64,644954,GWW
2014-02-14,242.64,245.96,241.0,245.67,715530,GWW
2014-02-18,246.16,248.04,245.04,247.76,607898,GWW
2014-02-19,247.3,249.35,246.03,248.0,625610,GWW
2014-02-20,247.16,250.44,246.83,248.04,593941,GWW
2014-02-21,248.62,250.64,247.87,249.24,546148,GWW
2014-02-24,250.24,252.36,249.58,251.61,711963,GWW
2014-02-25,251.57,252.85,249.84,250.14,624637,GWW
2014-02-26,250.68,252.1,249.39,251.47,635923,GWW
2014-02-27,245.58,252.95,237.26,252.91,267871,GWW
2014-02-28,253.49,255.68,252.931,255.02,667195,GWW
2014-03-03,253.16,253.78,250.8,253.29,489590,GWW
2014-03-04,256.0,256.475,253.42,254.9,416048,GWW
2014-03-05,255.08,257.65,254.375,256.97,320939,GWW
2014-03-06,257.24,259.38,256.2,257.48,422589,GWW
2014-03-07,258.47,259.33,256.53,256.95,407466,GWW
2014-03-10,253.91,256.688,253.91,255.77,310515,GWW
2014-03-11,257.63,257.63,253.25,253.84,337054,GWW
2014-03-12,250.76,252.44,248.59,251.83,591291,GWW
2014-03-13,253.6,253.68,245.54,245.84,675565,GWW
2014-03-14,245.0,248.52,243.99,247.03,635039,GWW
2014-03-17,247.49,251.8,247.49,251.68,440980,GWW
2014-03-18,251.68,253.58,250.72,253.12,362744,GWW
2014-03-19,253.32,253.45,247.89,249.96,417729,GWW
2014-03-20,248.85,251.2,247.09,251.04,358208,GWW
2014-03-21,253.28,254.52,250.685,251.97,887387,GWW
2014-03-24,253.1,253.54,250.75,251.46,372797,GWW
2014-03-25,252.42,255.24,252.42,254.61,426553,GWW
2014-03-26,255.65,255.93,250.71,250.72,429849,GWW
2014-03-27,251.51,252.36,249.29,250.24,429196,GWW
2014-03-28,250.89,251.96,249.18,249.45,505686,GWW
2014-03-31,251.8,253.36,250.19,252.66,559069,GWW
2014-04-01,253.95,254.97,252.41,253.05,542067,GWW
2014-04-02,252.97,256.15,252.91,254.98,347877,GWW
2014-04-03,255.5,257.2,254.48,256.74,354266,GWW
2014-04-04,257.44,259.34,254.4,254.59,543100,GWW
2014-04-07,253.85,253.97,246.43,246.62,395159,GWW
2014-04-08,246.49,253.88,245.23,253.42,533750,GWW
2014-04-09,255.31,258.98,254.9,258.58,641310,GWW
2014-04-10,258.79,259.22,252.06,252.23,447838,GWW
2014-04-11,251.99,254.91,250.0,250.23,513479,GWW
2014-04-14,251.55,251.55,246.95,248.93,475652,GWW
2014-04-15,249.96,251.27,246.74,250.77,687817,GWW
2014-04-16,256.0,257.9997,248.5601,250.2,745883,GWW
2014-04-17,249.54,254.6,248.64,252.15,596927,GWW
2014-04-21,251.83,253.35,251.32,252.21,299781,GWW
2014-04-22,253.36,255.71,252.5,255.05,372758,GWW
2014-04-23,254.4,255.92,254.4,254.97,270626,GWW
2014-04-24,255.76,255.8,250.88,252.53,308098,GWW
2014-04-25,251.52,251.54,247.5,249.33,485991,GWW
2014-04-28,250.47,251.54,246.52,250.03,370125,GWW
2014-04-29,251.08,251.87,248.05,248.22,286993,GWW
2014-04-30,248.09,254.82,246.12,254.4,739853,GWW
2014-05-01,255.24,255.24,251.85,252.75,323918,GWW
2014-05-02,252.31,254.42,252.09,252.25,278924,GWW
2014-05-05,250.62,252.44,250.001,251.7,200112,GWW
2014-05-06,251.02,251.74,250.08,250.87,237612,GWW
2014-05-07,250.44,252.8,250.22,252.3,327293,GWW
2014-05-08,249.19,253.97,248.329,252.29,334399,GWW
2014-05-09,251.93,252.0,249.56,250.89,304965,GWW
2014-05-12,251.52,254.88,251.52,254.62,379541,GWW
2014-05-13,254.94,255.81,252.4,253.97,346351,GWW
2014-05-14,254.55,254.94,252.6,253.57,256606,GWW
2014-05-15,253.19,254.7,250.97,252.23,451388,GWW
2014-05-16,252.48,254.3,251.45,254.18,330372,GWW
2014-05-19,254.03,256.27,252.68,256.11,282520,GWW
2014-05-20,255.15,255.82,248.53,249.83,448070,GWW
2014-05-21,250.17,252.74,249.36,252.36,343617,GWW
2014-05-22,252.4,253.7,251.54,252.15,200126,GWW
2014-05-23,252.3,253.62,250.47,253.23,194408,GWW
2014-05-27,254.25,255.16,252.49,252.81,299679,GWW
2014-05-28,253.54,255.54,252.37,254.51,234803,GWW
2014-05-29,255.72,256.73,253.67,256.64,242521,GWW
2014-05-30,256.43,259.34,255.77,258.37,406383,GWW
2014-06-02,258.74,261.573,257.5,260.06,306405,GWW
2014-06-03,259.58,263.51,259.2,263.11,530385,GWW
2014-06-04,262.9,265.0,261.29,261.47,314104,GWW
2014-06-05,261.54,265.03,259.54,265.01,528341,GWW
2014-06-06,265.37,268.65,265.01,267.77,284757,GWW
2014-06-09,267.77,269.23,265.85,267.39,343241,GWW
2014-06-10,267.58,269.12,266.83,269.11,335755,GWW
2014-06-11,267.95,269.69,266.87,269.22,337500,GWW
2014-06-12,264.6,265.0,259.34,260.21,938620,GWW
2014-06-13,260.54,261.28,259.05,259.81,432325,GWW
2014-06-16,259.46,260.36,258.17,260.11,216526,GWW
2014-06-17,259.04,259.74,257.25,258.28,285924,GWW
2014-06-18,258.11,259.55,255.3,259.39,407218,GWW
2014-06-19,259.43,263.11,258.63,261.1,479857,GWW
2014-06-20,262.26,263.37,260.95,261.44,361007,GWW
2014-06-23,262.12,262.12,259.44,259.93,180183,GWW
2014-06-24,259.25,259.99,256.0,256.1,328084,GWW
2014-06-25,256.1,256.78,254.99,255.63,234960,GWW
2014-06-26,255.76,255.85,253.57,254.88,321624,GWW
2014-06-27,254.0,254.98,252.98,254.4,310976,GWW
2014-06-30,254.51,255.0,253.715,254.27,484847,GWW
2014-07-01,255.0,255.0,251.71,251.77,552598,GWW
2014-07-02,251.5,252.8,250.2,251.54,490124,GWW
2014-07-03,252.76,256.42,252.76,255.58,209503,GWW
2014-07-07,253.48,253.48,248.67,250.53,489288,GWW
2014-07-08,250.53,251.13,248.65,250.81,409030,GWW
2014-07-09,249.65,250.935,249.07,250.06,286422,GWW
2014-07-10,248.02,248.54,246.42,247.65,284821,GWW
2014-07-11,240.7,246.0,240.7,244.79,757813,GWW
2014-07-14,246.62,247.22,244.77,244.88,512648,GWW
2014-07-15,244.88,246.43,243.91,245.84,763633,GWW
2014-07-16,246.99,247.0,244.15,244.88,550822,GWW
2014-07-17,242.25,243.04,240.28,242.85,681074,GWW
2014-07-18,242.25,243.04,240.28,242.85,681074,GWW
2014-07-21,242.7,245.03,239.625,240.26,548664,GWW
2014-07-22,241.58,242.71,241.13,241.83,369176,GWW
2014-07-23,241.75,241.885,239.6,241.03,366826,GWW
2014-07-24,241.13,241.92,239.84,240.49,381437,GWW
2014-07-25,241.77,242.7,239.62,241.16,238784,GWW
2014-07-28,241.19,241.692,238.48,239.96,416448,GWW
2014-07-29,239.73,240.31,238.159,238.74,310058,GWW
2014-07-30,239.76,240.97,237.26,240.03,492083,GWW
2014-07-31,238.09,239.11,234.8,235.15,507583,GWW
2014-08-01,235.45,235.45,231.21,235.01,610727,GWW
2014-08-04,235.45,235.45,231.21,235.01,610727,GWW
2014-08-05,233.45,236.16,232.798,234.87,445950,GWW
2014-08-06,234.1,236.7,232.32,235.63,407847,GWW
2014-08-07,236.0,236.94,232.7,233.07,331167,GWW
2014-08-08,234.0,236.72,233.28,236.59,377359,GWW
2014-08-11,237.84,239.93,237.48,237.61,296518,GWW
2014-08-12,237.34,239.39,236.68,238.76,261631,GWW
2014-08-13,239.02,240.53,237.05,239.58,358445,GWW
2014-08-14,239.99,240.54,238.16,238.45,365491,GWW
2014-08-15,239.08,239.965,235.36,237.23,347707,GWW
2014-08-18,239.13,242.87,237.55,242.83,528012,GWW
2014-08-19,242.81,246.17,242.06,245.67,399410,GWW
2014-08-20,245.72,245.99,244.58,245.21,449663,GWW
2014-08-21,245.04,248.4,243.8601,247.86,337421,GWW
2014-08-22,247.47,248.11,246.68,247.02,244266,GWW
2014-08-25,248.41,250.66,248.11,249.57,498430,GWW
2014-08-26,249.73,250.35,247.79,248.79,405753,GWW
2014-08-27,248.27,248.37,245.44,246.0,315692,GWW
2014-08-28,244.63,245.87,244.01,245.56,256347,GWW
2014-08-29,245.57,246.63,245.03,246.2,256322,GWW
2014-09-02,246.97,247.7325,245.64,247.43,372278,GWW
2014-09-03,248.0,250.01,248.0,249.85,404074,GWW
2014-09-04,251.14,253.32,249.85,251.64,455605,GWW
2014-09-05,251.18,251.47,248.94,249.48,403202,GWW
2014-09-08,248.59,250.57,248.59,248.84,239333,GWW
2014-09-09,249.23,249.23,246.82,246.88,332700,GWW
2014-09-10,247.26,247.26,245.24,246.58,245882,GWW
2014-09-11,245.59,247.43,244.68,246.54,300532,GWW
2014-09-12,245.91,248.5,245.3,248.45,510470,GWW
2014-09-15,248.88,249.29,246.71,248.42,229254,GWW
2014-09-16,248.37,249.01,245.82,248.67,444823,GWW
2014-09-17,249.86,251.49,248.92,250.3,502354,GWW
2014-09-18,251.1,253.49,250.14,253.08,317743,GWW
2014-09-19,254.38,254.57,252.17,253.42,418294,GWW
2014-09-22,252.79,253.5,250.63,251.32,297172,GWW
2014-09-23,250.93,252.47,250.1101,251.62,423456,GWW
2014-09-24,251.2,254.34,251.2,252.65,336825,GWW
2014-09-25,251.82,252.3399,250.13,250.13,426547,GWW
2014-09-26,250.51,253.2,250.34,252.02,236436,GWW
2014-09-29,249.8,253.32,249.8,252.02,370123,GWW
2014-09-30,252.28,254.75,251.03,251.65,413564,GWW
2014-10-01,251.42,251.67,249.835,250.63,609076,GWW
2014-10-02,250.9,253.33,250.85,252.8,474808,GWW
2014-10-03,254.31,257.29,252.96,255.27,522661,GWW
2014-10-06,255.72,258.19,254.38,255.54,464581,GWW
2014-10-07,253.77,254.83,249.58,249.75,511164,GWW
2014-10-08,250.1,252.31,247.35,252.19,506017,GWW
2014-10-09,251.76,252.99,245.636,246.15,417489,GWW
2014-10-10,245.1,245.35,239.01,240.69,702429,GWW
2014-10-13,240.02,240.66,233.64,234.2,601341,GWW
2014-10-14,235.0,239.8,234.055,238.69,998260,GWW
2014-10-15,237.07,241.55,232.3,239.16,862368,GWW
2014-10-16,228.6,237.49,223.92,229.72,1529360,GWW
2014-10-17,232.75,233.81,230.16,231.9,1407647,GWW
2014-10-20,230.51,232.26,229.37,230.42,776041,GWW
2014-10-21,231.32,235.23,231.32,234.5,1208175,GWW
2014-10-22,235.02,235.07,231.43,231.54,758557,GWW
2014-10-23,234.51,236.67,233.28,235.38,611262,GWW
2014-10-24,235.77,238.31,234.25,237.78,286207,GWW
2014-10-27,237.64,238.78,235.45,238.42,304335,GWW
2014-10-28,239.81,243.13,239.06,242.63,386717,GWW
2014-10-29,242.67,243.94,240.94,242.19,443824,GWW
2014-10-30,246.52,246.728,243.95,244.37,405665,GWW
2014-10-31,247.25,248.02,245.77,246.8,455108,GWW
2014-11-03,246.8,248.39,245.95,247.6,409777,GWW
2014-11-04,247.23,249.9,247.01,249.43,361289,GWW
2014-11-05,251.38,253.198,249.74,253.16,376630,GWW
2014-11-06,252.85,255.08,251.1325,254.77,379840,GWW
2014-11-07,254.84,254.84,252.23,254.81,313920,GWW
2014-11-10,251.39,252.27,247.33,248.77,584927,GWW
2014-11-11,249.18,249.23,245.34,246.31,492808,GWW
2014-11-12,245.45,248.21,245.12,246.77,803065,GWW
2014-11-13,246.52,246.728,243.95,244.37,405665,GWW
2014-11-14,244.14,247.01,243.65,246.27,234474,GWW
2014-11-17,245.84,245.96,243.92,244.44,284937,GWW
2014-11-18,244.9,246.2499,242.97,243.33,328918,GWW
2014-11-19,243.5,244.84,241.98,244.34,323078,GWW
2014-11-20,243.37,246.425,243.37,244.87,311745,GWW
2014-11-21,246.71,248.95,246.71,248.21,516889,GWW
2014-11-24,249.0,251.04,247.58,250.85,362644,GWW
2014-11-25,250.35,250.6,248.34,249.24,299160,GWW
2014-11-26,249.04,249.31,246.71,247.16,329173,GWW
2014-11-28,247.84,248.84,245.33,245.68,290019,GWW
2014-12-01,244.91,245.31,242.12,242.46,555437,GWW
2014-12-02,241.01,244.26,239.7,244.17,592509,GWW
2014-12-03,244.62,248.57,243.97,248.57,798617,GWW
2014-12-04,248.39,251.1,246.81,250.57,447063,GWW
2014-12-05,251.79,254.49,251.51,252.83,561165,GWW
2014-12-08,251.7,253.46,249.74,250.12,539494,GWW
2014-12-09,248.36,249.65,247.27,249.46,267862,GWW
2014-12-10,248.69,248.7099,241.08,242.65,518850,GWW
2014-12-11,242.05,247.14,241.28,246.16,466044,GWW
2014-12-12,246.43,249.955,244.41,245.97,676095,GWW
2014-12-15,246.41,248.14,242.85,244.17,433233,GWW
2014-12-16,243.92,249.23,242.42,244.23,325342,GWW
2014-12-17,244.26,245.22,242.0,244.02,712599,GWW
2014-12-18,246.24,252.3,246.24,252.23,568711,GWW
2014-12-19,253.17,261.565,252.82,257.81,889942,GWW
2014-12-22,257.92,259.03,256.13,258.22,379910,GWW
2014-12-23,259.21,259.89,257.26,257.8,609505,GWW
2014-12-24,257.85,258.4,256.48,256.98,158887,GWW
2014-12-26,258.0,259.14,256.74,257.09,133181,GWW
2014-12-29,256.79,259.67,256.79,258.86,294608,GWW
2014-12-30,258.37,259.41,256.8,257.49,319575,GWW
2014-12-31,258.24,259.0,254.51,254.89,449228,GWW
2015-01-02,256.02,256.97,253.33,255.22,315016,GWW
2015-01-05,253.7,254.34,248.181,248.98,394110,GWW
2015-01-06,249.53,249.94,242.84,245.45,429283,GWW
2015-01-07,246.0,247.065,243.11,245.67,339546,GWW
2015-01-08,247.38,251.225,247.38,251.14,452968,GWW
2015-01-09,250.7,250.78,246.88,248.23,335864,GWW
2015-01-12,249.04,249.95,244.1,245.15,367513,GWW
2015-01-13,246.84,247.98,241.33,243.44,400926,GWW
2015-01-14,241.92,243.0,240.0,241.9,753792,GWW
2015-01-15,243.03,244.8,237.76,237.92,490033,GWW
2015-01-16,237.92,241.59,235.04,241.29,654265,GWW
2015-01-20,242.0,243.77,239.81,242.61,366058,GWW
2015-01-21,241.16,246.97,240.91,244.19,470478,GWW
2015-01-22,245.22,246.12,243.18,245.16,406803,GWW
2015-01-23,243.5,247.69,243.5,245.99,792749,GWW
2015-01-26,236.42,241.88,233.5,234.81,1164108,GWW
2015-01-27,230.56,233.35,229.04,231.68,672776,GWW
2015-01-28,232.76,232.93,229.38,231.04,698751,GWW
2015-01-29,231.49,236.85,231.13,235.92,660580,GWW
2015-01-30,234.32,238.36,233.2701,235.84,673633,GWW
2015-02-02,233.75,241.01,233.29,240.51,563665,GWW
2015-02-03,241.84,245.24,241.772,244.57,472322,GWW
2015-02-04,242.22,242.45,236.2,239.16,1554268,GWW
2015-02-05,239.65,241.4,237.9675,240.02,833342,GWW
2015-02-06,239.54,242.77,239.54,240.3,506739,GWW
2015-02-09,239.17,241.86,237.38,238.63,509767,GWW
2015-02-10,239.66,240.0,236.66,238.88,446159,GWW
2015-02-11,237.73,238.97,235.56,237.6,888978,GWW
2015-02-12,236.76,237.59,230.505,234.31,1278405,GWW
2015-02-13,234.39,236.62,234.34,234.87,663705,GWW
2015-02-17,234.93,236.06,231.79,233.84,800549,GWW
2015-02-18,234.34,237.85,234.21,235.65,711381,GWW
2015-02-19,235.77,236.77,234.51,235.55,528846,GWW
2015-02-20,234.71,238.24,233.245,238.14,608801,GWW
2015-02-23,236.86,237.77,235.33,236.17,487660,GWW
2015-02-24,236.0,238.29,235.04,237.51,579533,GWW
2015-02-25,237.17,240.93,235.5,239.59,555171,GWW
2015-02-26,239.55,240.69,238.42,240.38,559266,GWW
2015-02-27,240.14,240.96,236.91,236.91,762440,GWW
2015-03-02,236.65,239.395,236.0,239.2,546526,GWW
2015-03-03,238.5,241.47,237.46,241.29,695147,GWW
2015-03-04,238.44,238.73,233.11,236.0,1158810,GWW
2015-03-05,236.72,239.15,235.46,238.04,540162,GWW
2015-03-06,236.2,236.54,234.67,235.27,483505,GWW
2015-03-09,235.55,237.38,234.71,235.83,521935,GWW
2015-03-10,233.56,234.705,230.2,230.27,946841,GWW
2015-03-11,230.0,232.49,228.15,232.17,974172,GWW
2015-03-12,233.01,234.044,230.15,231.71,603023,GWW
2015-03-13,230.82,232.19,229.39,230.72,665165,GWW
2015-03-16,231.91,234.17,230.7903,234.01,445895,GWW
2015-03-17,232.09,235.03,230.98,234.48,510178,GWW
2015-03-18,233.99,239.345,232.18,238.41,704390,GWW
2015-03-19,237.07,237.99,234.78,237.06,533096,GWW
2015-03-20,238.07,238.38,235.83,236.15,1249197,GWW
2015-03-23,234.26,234.41,232.19,233.57,646590,GWW
2015-03-24,233.53,236.26,233.53,234.21,535287,GWW
2015-03-25,235.71,236.555,234.21,234.83,606716,GWW
2015-03-26,234.44,235.296,233.35,234.33,505116,GWW
2015-03-27,234.13,235.18,233.18,234.6,382850,GWW
2015-03-30,235.65,238.19,234.95,237.49,395924,GWW
2015-03-31,236.8,237.0,234.77,235.81,500289,GWW
2015-04-01,234.88,235.7799,231.31,231.88,782424,GWW
2015-04-02,231.88,233.55,229.85,230.42,609446,GWW
2015-04-06,228.8,236.29,228.05,235.15,560874,GWW
2015-04-07,233.81,234.94,232.24,232.86,513911,GWW
2015-04-08,232.33,235.55,232.33,234.31,498449,GWW
2015-04-09,233.0,235.63,231.31,234.85,531480,GWW
2015-04-10,235.32,235.97,233.59,234.71,340299,GWW
2015-04-13,235.46,237.4,234.75,234.96,527254,GWW
2015-04-14,236.66,238.69,235.15,238.15,627376,GWW
2015-04-15,238.39,242.29,237.69,241.83,843577,GWW
2015-04-16,250.1,252.87,241.47,241.87,1883896,GWW
2015-04-17,239.91,242.36,237.76,239.33,1154834,GWW
2015-04-20,240.78,241.246,238.26,238.95,711037,GWW
2015-04-21,240.14,243.97,239.78,243.01,944012,GWW
2015-04-22,243.96,245.15,241.3,243.45,709505,GWW
2015-04-23,243.05,246.25,242.19,244.28,695378,GWW
2015-04-24,245.21,247.25,244.01,247.1,590399,GWW
2015-04-27,248.57,251.13,246.26,249.44,764621,GWW
2015-04-28,249.26,249.97,246.46,249.19,540789,GWW
2015-04-29,248.38,251.24,245.67,250.13,564556,GWW
2015-04-30,249.45,251.06,247.7,248.43,710186,GWW
2015-05-01,249.02,250.84,247.34,248.94,477905,GWW
2015-05-04,249.01,249.9426,248.15,248.86,427337,GWW
2015-05-05,248.15,249.9,245.33,245.99,462291,GWW
2015-05-06,246.67,247.56,244.88,246.1,442210,GWW
2015-05-07,244.3,246.33,242.47,245.81,416356,GWW
2015-05-08,247.99,250.25,247.99,249.16,530642,GWW
2015-05-11,248.51,250.145,247.14,248.81,389079,GWW
2015-05-12,247.93,251.79,247.41,251.24,446604,GWW
2015-05-13,249.91,251.8999,243.01,245.93,963818,GWW
2015-05-14,246.69,248.602,245.96,247.04,508121,GWW
2015-05-15,247.07,248.19,244.08,246.05,486825,GWW
2015-05-18,246.22,247.16,244.73,246.41,361560,GWW
2015-05-19,246.91,247.15,245.08,246.16,306751,GWW
2015-05-20,245.53,246.99,245.21,246.0,305748,GWW
2015-05-21,245.74,247.44,244.99,246.6,506501,GWW
2015-05-22,246.55,247.41,245.7,245.95,239455,GWW
2015-05-26,246.0,246.0,243.64,244.92,472687,GWW
2015-05-27,245.46,245.98,243.4,245.54,333691,GWW
2015-05-28,244.73,245.2399,243.06,244.66,336871,GWW
2015-05-29,245.35,246.04,239.688,240.33,552991,GWW
2015-06-01,240.84,242.65,239.53,241.0,479184,GWW
2015-06-02,240.56,243.11,240.3917,241.96,295854,GWW
2015-06-03,242.78,243.48,241.35,242.91,313599,GWW
2015-06-04,241.53,242.32,238.8,239.25,390761,GWW
2015-06-05,239.6,241.46,238.17,241.1,470246,GWW
2015-06-08,240.44,241.98,239.35,239.49,341662,GWW
2015-06-09,239.84,242.885,239.58,241.51,487028,GWW
2015-06-10,241.76,244.05,241.01,242.29,422119,GWW
2015-06-11,242.8,243.87,241.63,243.34,461227,GWW
2015-06-12,242.59,242.6,237.36,238.15,635843,GWW
2015-06-15,236.2,237.89,234.28,236.92,585609,GWW
2015-06-16,235.87,238.59,235.25,237.87,474494,GWW
2015-06-17,238.46,240.44,238.065,239.98,519942,GWW
2015-06-18,240.76,244.18,239.7,243.38,549377,GWW
2015-06-19,243.0,244.04,241.63,242.19,820958,GWW
2015-06-22,243.78,244.69,242.73,244.12,399130,GWW
2015-06-23,244.78,245.87,244.555,245.41,526789,GWW
2015-06-24,245.31,246.0,243.41,243.63,320276,GWW
2015-06-25,243.69,243.98,239.18,239.53,536921,GWW
2015-06-26,239.32,241.17,238.88,240.33,664858,GWW
2015-06-29,239.28,239.8,236.25,236.71,596101,GWW
2015-06-30,238.65,239.35,236.33,236.65,568203,GWW
2015-07-01,238.5,238.74,236.4,236.7,577655,GWW
2015-07-02,237.59,237.99,234.18,235.5,555614,GWW
2015-07-06,233.79,235.82,232.9028,233.87,593354,GWW
2015-07-07,234.19,237.6399,232.5,236.98,874511,GWW
2015-07-08,235.45,236.51,233.83,234.39,714449,GWW
2015-07-09,236.98,238.75,235.7,235.7,442011,GWW
2015-07-10,237.62,238.365,235.41,236.5,619628,GWW
2015-07-13,237.66,240.0,236.29,238.0,425698,GWW
2015-07-14,236.81,237.51,232.51,233.27,1017318,GWW
2015-07-15,232.63,233.26,229.9,230.78,808446,GWW
2015-07-16,232.67,233.34,231.07,232.36,770379,GWW
2015-07-17,229.25,234.465,227.18,233.36,1071052,GWW
2015-07-20,233.25,237.19,233.09,235.1,667984,GWW
2015-07-21,234.83,236.32,229.4,229.94,592308,GWW
2015-07-22,229.63,230.0,221.67,224.7,1235561,GWW
2015-07-23,224.52,228.12,224.1,226.18,1111343,GWW
2015-07-24,226.46,227.31,225.01,225.77,596814,GWW
2015-07-27,224.18,226.65,223.96,225.87,587471,GWW
2015-07-28,225.87,227.458,225.63,225.95,478132,GWW
2015-07-29,225.89,227.69,224.7,226.96,697064,GWW
2015-07-30,224.64,226.7,221.81,225.01,833668,GWW
2015-07-31,226.59,230.0,225.35,228.71,539088,GWW
2015-08-03,227.29,228.5,223.9,224.85,462067,GWW
2015-08-04,225.48,227.69,224.85,226.13,414591,GWW
2015-08-05,227.52,228.18,224.75,227.05,554004,GWW
2015-08-06,226.64,227.6199,224.57,226.07,438120,GWW
2015-08-07,225.62,227.29,224.88,225.96,377166,GWW
2015-08-10,227.32,230.99,226.35,230.9,403692,GWW
2015-08-11,228.49,229.888,226.53,228.05,486855,GWW
2015-08-12,226.68,231.01,226.13,230.41,791300,GWW
2015-08-13,228.0,230.14,224.91,225.86,734505,GWW
2015-08-14,226.2,227.86,223.76,224.78,714868,GWW
2015-08-17,223.88,227.04,223.04,226.46,733270,GWW
2015-08-18,225.65,227.8,225.53,226.73,339305,GWW
2015-08-19,226.25,227.13,223.95,225.6,378025,GWW
2015-08-20,223.67,226.794,223.32,224.04,505683,GWW
2015-08-21,223.23,224.64,219.56,219.85,731908,GWW
2015-08-24,212.9,219.36,194.42,213.16,1075918,GWW
2015-08-25,218.42,218.42,213.32,213.32,1026868,GWW
2015-08-26,217.18,218.01,214.46,217.67,763758,GWW
2015-08-27,220.17,224.28,218.58,223.74,738321,GWW
2015-08-28,222.99,224.66,222.04,223.23,569187,GWW
2015-08-31,222.32,224.4,220.525,223.44,520489,GWW
2015-09-01,219.68,223.87,217.75,218.74,997643,GWW
2015-09-02,222.23,223.66,219.56,223.03,769529,GWW
2015-09-03,220.8,223.9,219.01,220.69,824479,GWW
2015-09-04,218.73,219.7,217.2,218.4,621490,GWW
2015-09-08,221.97,225.27,221.57,225.27,484733,GWW
2015-09-09,227.17,227.2,222.49,222.87,799425,GWW
2015-09-10,222.97,224.76,220.55,222.61,538679,GWW
2015-09-11,221.8,222.99,220.6,221.93,537262,GWW
2015-09-14,221.93,222.022,213.84,218.14,801451,GWW
2015-09-15,218.55,222.89,217.93,222.03,613850,GWW
2015-09-16,221.63,223.87,221.63,222.43,639987,GWW
2015-09-17,221.64,223.0,218.16,218.67,672188,GWW
2015-09-18,216.24,216.47,213.94,214.25,896661,GWW
2015-09-21,214.29,216.0,213.26,214.25,601776,GWW
2015-09-22,211.86,214.01,210.71,212.66,551845,GWW
2015-09-23,212.79,213.744,209.8475,210.88,595172,GWW
2015-09-24,208.55,214.135,208.1,213.37,686473,GWW
2015-09-25,214.26,215.1,212.1,213.77,686200,GWW
2015-09-28,212.11,214.78,210.895,211.77,719923,GWW
2015-09-29,211.83,213.15,209.72,211.93,717644,GWW
2015-09-30,214.17,217.71,209.37,215.01,968211,GWW
2015-10-01,214.01,215.73,207.62,209.46,1288350,GWW
2015-10-02,207.69,215.16,204.13,215.15,1057955,GWW
2015-10-05,216.35,220.04,215.92,219.82,602694,GWW
2015-10-06,219.93,226.22,219.93,223.73,761718,GWW
2015-10-07,225.1,228.16,223.75,227.84,628311,GWW
2015-10-08,227.28,232.64,227.15,231.44,653138,GWW
2015-10-09,231.0,233.0,228.1,229.2,739564,GWW
2015-10-12,229.02,229.02,224.27,225.09,934626,GWW
2015-10-13,222.93,226.05,220.16,222.68,1098127,GWW
2015-10-14,222.21,224.29,219.92,221.45,942415,GWW
2015-10-15,222.11,222.785,217.77,221.63,1197954,GWW
2015-10-16,211.15,217.06,203.9,207.65,2539202,GWW
2015-10-19,206.68,208.4864,200.34,201.96,1833729,GWW
2015-10-20,200.54,205.19,198.94,201.75,1058360,GWW
2015-10-21,201.85,204.5,199.15,201.67,986673,GWW
2015-10-22,203.01,213.21,202.078,209.42,1328269,GWW
2015-10-23,209.57,211.13,206.245,207.85,853485,GWW
2015-10-26,208.03,209.54,205.88,206.28,538019,GWW
2015-10-27,204.22,205.496,202.13,202.46,831355,GWW
2015-10-28,203.3,208.19,202.39,207.29,1018103,GWW
2015-10-29,207.12,209.54,205.4501,208.28,509090,GWW
2015-10-30,208.79,210.99,208.23,210.0,866487,GWW
2015-11-02,210.03,211.9,206.76,211.13,595465,GWW
2015-11-03,211.83,212.55,209.8,211.05,753684,GWW
2015-11-04,211.83,213.965,209.97,210.65,701946,GWW
2015-11-05,209.63,211.75,206.66,209.78,763638,GWW
2015-11-06,208.8,212.33,206.85,212.19,623932,GWW
2015-11-09,211.01,211.27,206.9501,208.75,458648,GWW
2015-11-10,209.02,212.1699,207.15,210.94,717969,GWW
2015-11-11,211.05,212.72,208.54,211.18,600818,GWW
2015-11-12,209.45,212.15,199.09,199.83,1880108,GWW
2015-11-13,199.0,200.97,196.58,197.01,1278146,GWW
2015-11-16,197.0,199.67,196.41,198.28,750425,GWW
2015-11-17,197.9,198.855,192.495,193.26,927474,GWW
2015-11-18,194.25,198.64,193.61,198.25,729441,GWW
2015-11-19,198.1,198.61,196.51,198.31,540268,GWW
2015-11-20,199.13,201.06,198.46,199.19,515897,GWW
2015-11-23,198.84,199.625,197.45,198.06,484215,GWW
2015-11-24,197.11,199.5,197.0,198.46,485854,GWW
2015-11-25,199.05,199.62,197.54,198.68,255314,GWW
2015-11-27,199.2,199.9899,196.93,199.65,312784,GWW
2015-11-30,199.7,201.05,198.75,200.54,606642,GWW
2015-12-01,200.09,202.17,199.87,201.64,575130,GWW
2015-12-02,201.29,202.36,199.06,199.56,633473,GWW
2015-12-03,200.47,201.34,196.88,198.8,800443,GWW
2015-12-04,198.88,201.12,197.55,200.86,699049,GWW
2015-12-07,200.07,200.07,197.0975,198.43,794299,GWW
2015-12-08,196.72,197.855,193.82,195.06,830355,GWW
2015-12-09,193.86,197.56,192.44,193.12,1450168,GWW
2015-12-10,193.46,195.2757,192.235,194.47,588031,GWW
2015-12-11,192.32,194.35,189.6,190.83,921250,GWW
2015-12-14,191.2,194.74,189.805,194.13,1360922,GWW
2015-12-15,194.28,195.95,192.22,194.58,624567,GWW
2015-12-16,196.2,197.22,193.496,196.79,511867,GWW
2015-12-17,196.72,196.72,193.49,194.85,784136,GWW
2015-12-18,193.8,195.49,192.7,193.93,1608222,GWW
2015-12-21,195.7,196.5,193.73,196.37,485073,GWW
2015-12-22,195.85,202.74,195.85,201.95,897443,GWW
2015-12-23,203.94,207.02,202.87,205.6,730876,GWW
2015-12-24,205.64,207.67,205.21,205.45,301493,GWW
2015-12-28,204.15,206.17,203.05,204.37,411349,GWW
2015-12-29,205.37,206.94,204.49,205.54,372502,GWW
2015-12-30,205.54,206.71,204.62,204.7,262985,GWW
2015-12-31,203.86,205.2848,202.24,202.59,494421,GWW
2016-01-04,199.55,202.13,197.77,202.12,705059,GWW
2016-01-05,202.73,203.43,197.76,199.68,730639,GWW
2016-01-06,197.41,201.13,196.3225,199.05,727762,GWW
2016-01-07,197.18,198.795,194.09,197.13,544390,GWW
2016-01-08,198.14,198.83,194.38,194.79,722872,GWW
2016-01-11,194.16,194.34,187.76,189.12,1192373,GWW
2016-01-12,189.6,191.88,185.02,187.65,1166336,GWW
2016-01-13,188.65,191.42,184.885,185.6,868167,GWW
2016-01-14,185.62,190.84,183.5,188.96,693893,GWW
2016-01-15,185.25,189.93,183.53,189.42,1337354,GWW
2016-01-19,190.41,191.98,184.65,186.58,786396,GWW
2016-01-20,185.11,185.44,176.85,182.78,1140051,GWW
2016-01-21,183.1,186.52,182.0,185.53,843933,GWW
2016-01-22,187.81,190.48,184.67,187.23,1095718,GWW
2016-01-25,187.18,187.37,182.748,185.53,1058764,GWW
2016-01-26,196.71,197.0,182.57,186.0,1494372,GWW
2016-01-27,186.77,188.68,183.0,185.12,1071734,GWW
2016-01-28,185.86,192.63,185.5,192.18,1051178,GWW
2016-01-29,193.08,197.365,193.08,196.69,1022359,GWW
2016-02-01,195.36,199.0,193.63,197.7,826500,GWW
2016-02-02,195.16,195.7,191.9,192.93,448466,GWW
2016-02-03,195.23,198.8992,189.57,197.65,784692,GWW
2016-02-04,201.37,212.65,199.35,208.48,1500861,GWW
2016-02-05,208.0,212.14,205.93,208.31,1204872,GWW
2016-02-08,206.84,212.93,205.3761,210.32,1244567,GWW
2016-02-09,207.99,212.03,206.21,209.79,1481931,GWW
2016-02-10,211.05,212.0,203.88,204.08,1116942,GWW
2016-02-11,200.55,205.95,197.66,204.37,912429,GWW
2016-02-12,206.23,211.78,204.425,211.09,740557,GWW
2016-02-16,212.2,217.01,209.69,213.97,940178,GWW
2016-02-17,216.25,218.72,214.11,216.36,903830,GWW
2016-02-18,217.74,217.9468,215.22,215.85,634364,GWW
2016-02-19,215.06,217.41,212.32,217.27,696044,GWW
2016-02-22,218.57,224.18,217.64,220.53,900680,GWW
2016-02-23,220.7,221.47,217.486,217.9,669432,GWW
2016-02-24,214.5,216.81,212.4,215.97,861270,GWW
2016-02-25,217.53,217.88,213.72,217.5,702815,GWW
2016-02-26,218.98,219.41,215.27,217.95,732807,GWW
2016-02-29,218.07,218.74,215.05,216.9,694285,GWW
2016-03-01,219.01,225.86,215.21,223.68,864815,GWW
2016-03-02,223.0,223.875,219.515,220.61,617108,GWW
2016-03-03,221.11,223.25,219.6,221.71,836633,GWW
2016-03-04,220.79,222.69,215.18,221.96,715341,GWW
2016-03-07,221.62,225.68,220.894,224.29,457632,GWW
2016-03-08,223.86,225.95,222.05,224.79,608997,GWW
2016-03-09,226.0,226.18,217.59,218.94,907636,GWW
2016-03-10,219.37,220.4,216.0,217.94,816745,GWW
2016-03-11,219.49,220.54,214.7301,217.27,902778,GWW
2016-03-14,217.5,218.83,215.26,217.43,530974,GWW
2016-03-15,215.23,218.28,214.08,217.92,425948,GWW
2016-03-16,218.11,221.32,216.22,220.64,662486,GWW
2016-03-17,220.35,232.0,218.32,226.6,1322119,GWW
2016-03-18,227.53,227.83,225.2,225.59,981249,GWW
2016-03-21,225.59,227.94,224.18,227.45,406607,GWW
2016-03-22,227.29,230.32,227.19,228.47,542532,GWW
2016-03-23,228.2,230.29,227.46,229.11,470399,GWW
2016-03-24,228.05,231.0,228.05,229.15,503312,GWW
2016-03-28,229.78,230.0,227.37,228.2,324598,GWW
2016-03-29,227.19,230.84,226.575,230.61,310250,GWW
2016-03-30,232.31,234.29,230.24,233.5,469829,GWW
2016-03-31,233.33,234.77,231.83,233.43,461596,GWW
2016-04-01,230.38,234.57,226.97,234.38,488940,GWW
2016-04-04,233.85,234.61,230.6,231.26,392286,GWW
2016-04-05,231.66,234.76,229.52,233.65,706691,GWW
2016-04-06,231.95,233.0,226.31,232.84,621758,GWW
2016-04-07,232.02,233.82,229.1,229.97,512519,GWW
2016-04-08,231.34,234.58,229.88,230.64,579839,GWW
2016-04-11,232.13,234.75,232.0,232.41,511495,GWW
2016-04-12,229.49,230.96,226.96,229.64,688514,GWW
2016-04-13,231.3,234.24,229.88,233.78,465516,GWW
2016-04-14,234.55,234.8,232.25,234.47,372495,GWW
2016-04-15,234.87,235.89,232.72,235.05,726160,GWW
2016-04-18,235.0,235.0,229.5001,231.99,1157316,GWW
2016-04-19,232.96,233.9,227.93,230.26,1094888,GWW
2016-04-20,230.63,232.53,228.22,228.56,781392,GWW
2016-04-21,228.43,230.81,227.8,227.89,514996,GWW
2016-04-22,227.25,229.95,227.25,229.13,849178,GWW
2016-04-25,228.68,230.38,228.07,229.19,564683,GWW
2016-04-26,229.74,234.64,229.74,234.32,500150,GWW
2016-04-27,235.0,239.23,233.45,238.73,585670,GWW
2016-04-28,237.5,239.95,235.06,235.96,941706,GWW
2016-04-29,234.84,235.51,232.48,234.52,852557,GWW
2016-05-02,234.77,235.71,231.86,234.45,640571,GWW
2016-05-03,233.18,233.81,230.66,232.82,367185,GWW
2016-05-04,231.82,232.12,228.19,229.1,503683,GWW
2016-05-05,230.06,235.49,229.8,232.26,644332,GWW
2016-05-06,230.67,233.29,230.67,232.48,540018,GWW
2016-05-09,232.42,232.42,228.72,230.58,530720,GWW
2016-05-10,230.99,233.56,230.23,232.15,589482,GWW
2016-05-11,232.1,233.81,229.77,231.08,487182,GWW
2016-05-12,231.21,231.86,225.79,227.76,752674,GWW
2016-05-13,227.57,228.56,225.0,226.4,484613,GWW
2016-05-16,226.72,229.42,226.14,228.85,354944,GWW
2016-05-17,228.64,229.99,225.41,225.87,328502,GWW
2016-05-18,225.2,228.37,222.88,225.02,395489,GWW
2016-05-19,221.77,223.875,219.38,221.75,495183,GWW
2016-05-20,223.09,223.98,221.77,222.59,442766,GWW
2016-05-23,222.41,223.88,220.53,223.07,300993,GWW
2016-05-24,224.24,227.15,224.06,226.26,335784,GWW
2016-05-25,226.26,226.955,225.6125,226.34,301395,GWW
2016-05-26,225.59,228.6,225.59,227.52,365081,GWW
2016-05-27,227.95,228.255,225.17,225.88,399021,GWW
2016-05-31,225.61,228.65,225.61,228.35,733239,GWW
2016-06-01,227.87,228.22,225.405,228.17,425102,GWW
2016-06-02,227.87,229.73,227.78,229.73,301382,GWW
2016-06-03,229.0,229.775,226.18,227.79,458735,GWW
2016-06-06,226.61,228.99,225.05,228.6,468513,GWW
2016-06-07,229.0,229.96,228.27,228.79,323729,GWW
2016-06-08,229.72,231.24,228.38,230.61,521648,GWW
2016-06-09,228.85,230.776,226.77,227.17,388784,GWW
2016-06-10,225.0,225.96,219.81,222.47,1162500,GWW
2016-06-13,220.25,221.56,216.39,217.45,739747,GWW
2016-06-14,217.72,220.71,217.46,219.96,550424,GWW
2016-06-15,220.14,222.0,219.22,219.8,564953,GWW
2016-06-16,218.91,222.18,216.85,221.4,367509,GWW
2016-06-17,220.61,222.42,219.65,221.53,661873,GWW
2016-06-20,222.99,225.88,222.74,222.83,436237,GWW
2016-06-21,223.15,224.3,222.24,222.89,403512,GWW
2016-06-22,223.26,225.97,222.82,224.01,396615,GWW
2016-06-23,226.33,227.38,225.245,225.97,387553,GWW
2016-06-24,219.65,223.99,216.2,217.37,1128478,GWW
2016-06-27,214.61,217.22,212.64,216.21,673877,GWW
2016-06-28,218.36,219.2,215.5133,217.37,472489,GWW
2016-06-29,216.99,220.15,216.99,219.1,583617,GWW
2016-06-30,220.6,227.42,219.67,227.25,778647,GWW
2016-07-01,226.76,231.43,226.76,229.73,541714,GWW
2016-07-05,229.62,229.655,223.39,225.78,481813,GWW
2016-07-06,224.28,225.54,220.11,223.5,943355,GWW
2016-07-07,224.28,227.085,223.6808,225.44,537400,GWW
2016-07-08,227.61,230.82,226.88,230.47,475816,GWW
2016-07-11,226.63,233.09,226.63,231.56,477103,GWW
2016-07-12,228.29,231.65,227.77,230.44,701411,GWW
2016-07-13,231.18,231.585,228.8,230.57,392427,GWW
2016-07-14,232.55,233.0098,231.3,231.6,266475,GWW
2016-07-15,232.7,233.25,230.92,231.31,542220,GWW
2016-07-18,231.54,232.66,227.72,228.85,995571,GWW
2016-07-19,225.0,225.0,217.09,217.78,1699949,GWW
2016-07-20,217.12,222.0,214.82,217.05,943743,GWW
2016-07-21,217.05,218.37,214.94,215.27,538696,GWW
2016-07-22,215.0,218.13,214.79,217.84,898991,GWW
2016-07-25,217.76,219.435,216.75,218.3,503187,GWW
2016-07-26,218.3,220.5,218.29,219.47,465097,GWW
2016-07-27,219.76,220.9,217.95,219.31,296179,GWW
2016-07-28,218.75,221.03,218.475,220.22,349313,GWW
2016-07-29,219.4,220.2,217.05,218.85,735070,GWW
2016-08-01,218.47,218.74,216.47,218.19,435665,GWW
2016-08-02,218.19,218.19,215.16,216.51,364340,GWW
2016-08-03,216.4,217.865,215.27,217.36,343685,GWW
2016-08-04,218.3,221.785,217.545,218.36,538122,GWW
2016-08-05,219.74,221.385,219.08,221.01,506813,GWW
2016-08-08,221.89,222.99,220.21,220.68,257959,GWW
2016-08-09,220.97,221.1,219.12,219.57,309601,GWW
2016-08-10,219.7,221.78,219.52,219.8,243336,GWW
2016-08-11,222.6,230.35,221.675,229.38,849360,GWW
2016-08-12,229.23,232.1,228.255,228.97,516255,GWW
2016-08-15,228.73,231.5,228.55,230.99,321901,GWW
2016-08-16,230.54,231.905,229.565,231.0,357651,GWW
2016-08-17,230.65,231.59,229.78,230.88,341652,GWW
2016-08-18,231.01,231.5,229.94,231.32,308643,GWW
2016-08-19,229.96,232.075,229.56,231.38,289863,GWW
2016-08-22,230.73,231.61,229.38,230.76,320434,GWW
2016-08-23,231.44,231.95,230.015,230.8,280262,GWW
2016-08-24,231.03,232.66,229.73,231.04,270332,GWW
2016-08-25,230.11,231.45,229.13,230.93,313897,GWW
2016-08-26,232.36,234.71,231.48,232.66,581349,GWW
2016-08-29,232.61,234.79,232.14,234.73,342918,GWW
2016-08-30,234.77,235.53,233.48,234.49,343682,GWW
2016-08-31,233.54,233.97,230.31,230.66,618080,GWW
2016-09-01,230.93,230.93,226.23,228.62,538767,GWW
2016-09-02,230.3,230.9299,228.69,230.21,247505,GWW
2016-09-06,230.34,231.09,229.62,230.41,362786,GWW
2016-09-07,227.77,227.97,225.41,227.65,567043,GWW
2016-09-08,227.4,229.79,226.01,229.48,508978,GWW
2016-09-09,226.88,227.72,222.44,222.45,905938,GWW
2016-09-12,221.44,224.8,220.42,224.25,550297,GWW
2016-09-13,229.09,229.85,222.06,222.08,635719,GWW
2016-09-14,223.46,225.465,222.71,223.99,432874,GWW
2016-09-15,223.57,228.57,222.17,227.94,564830,GWW
2016-09-16,226.17,227.08,215.2,218.23,1640505,GWW
2016-09-19,219.07,221.73,218.88,220.57,657027,GWW
2016-09-20,221.36,221.43,216.59,216.59,415169,GWW
2016-09-21,217.0,218.72,215.73,218.42,509288,GWW
2016-09-22,220.18,221.46,219.52,220.5,353332,GWW
2016-09-23,220.02,220.71,216.5,216.57,541117,GWW
2016-09-26,215.1,217.435,214.545,216.52,494153,GWW
2016-09-27,216.52,218.56,216.05,218.04,333627,GWW
2016-09-28,218.34,219.47,216.17,219.27,337714,GWW
2016-09-29,219.23,222.22,218.95,220.32,448604,GWW
2016-09-30,221.75,226.3,221.195,224.84,491267,GWW
2016-10-03,223.69,227.2,223.38,226.3,531192,GWW
2016-10-04,226.25,226.96,221.64,222.31,386915,GWW
2016-10-05,223.8,226.97,223.66,225.11,430656,GWW
2016-10-06,225.03,228.44,223.98,228.09,417620,GWW
2016-10-07,227.48,227.67,223.43,224.41,337094,GWW
2016-10-10,224.86,226.16,222.41,223.4,433328,GWW
2016-10-11,221.03,221.62,214.37,216.57,965976,GWW
2016-10-12,216.61,218.45,215.68,218.06,627085,GWW
2016-10-13,216.84,217.03,212.66,213.72,496599,GWW
2016-10-14,214.12,215.87,212.85,214.21,398749,GWW
2016-10-17,213.87,215.98,213.45,214.58,693903,GWW
2016-10-18,214.75,215.54,203.55,205.86,2037291,GWW
2016-10-19,205.45,206.7,203.33,205.0,901465,GWW
2016-10-20,204.79,207.31,204.75,205.46,600870,GWW
2016-10-21,203.36,204.71,202.35,203.76,739611,GWW
2016-10-24,205.48,207.39,204.44,204.79,553043,GWW
2016-10-25,204.27,204.52,201.94,203.08,489165,GWW
2016-10-26,203.05,208.87,203.03,207.57,572754,GWW
2016-10-27,209.56,209.56,204.93,206.41,403112,GWW
2016-10-28,207.02,210.34,206.8577,208.31,427797,GWW
2016-10-31,209.25,209.91,207.95,208.12,485171,GWW
2016-11-01,208.83,209.01,203.5301,204.81,501214,GWW
2016-11-02,204.46,205.33,202.63,203.55,490239,GWW
2016-11-03,203.54,204.44,202.06,204.06,368112,GWW
2016-11-04,205.13,208.75,204.9,205.25,592608,GWW
2016-11-07,209.06,210.525,208.05,209.9,387506,GWW
2016-11-08,210.02,212.66,208.82,211.55,433956,GWW
2016-11-09,210.01,225.18,209.97,220.26,1189341,GWW
2016-11-10,222.73,229.6,222.2,227.25,1268208,GWW
2016-11-11,227.67,229.885,214.26,226.58,2298981,GWW
2016-11-14,226.78,228.4795,222.1,223.37,839377,GWW
2016-11-15,223.02,224.32,219.57,223.89,594456,GWW
2016-11-16,223.14,225.4,223.14,224.7,481385,GWW
2016-11-17,224.55,225.0,219.97,220.16,555117,GWW
2016-11-18,218.83,221.62,216.49,217.62,723535,GWW
2016-11-21,219.52,222.15,218.83,222.15,656349,GWW
2016-11-22,223.44,225.33,220.6,225.06,580158,GWW
2016-11-23,225.66,225.66,223.4,224.62,463829,GWW
2016-11-25,225.2,225.77,224.09,225.77,128285,GWW
2016-11-28,225.16,226.27,222.795,223.59,513563,GWW
2016-11-29,223.56,227.88,222.62,226.35,444751,GWW
2016-11-30,227.88,234.21,226.71,230.57,855250,GWW
2016-12-01,231.69,239.76,231.69,237.98,1303181,GWW
2016-12-02,237.95,239.1275,234.77,236.54,811793,GWW
2016-12-05,237.5,239.59,234.59,235.3,1012734,GWW
2016-12-06,231.36,236.57,230.42,236.31,955427,GWW
2016-12-07,236.18,237.55,235.51,237.1,785914,GWW
2016-12-08,237.47,239.52,237.07,238.99,780144,GWW
2016-12-09,238.36,240.1,237.81,239.62,675228,GWW
2016-12-12,239.59,240.74,236.09,236.91,756870,GWW
2016-12-13,236.5,237.8,233.04,237.64,982693,GWW
2016-12-14,237.15,238.14,234.65,235.04,722124,GWW
2016-12-15,235.3,236.02,233.63,234.49,509352,GWW
2016-12-16,235.36,237.54,233.81,234.63,834930,GWW
2016-12-19,234.13,237.35,233.125,236.93,627097,GWW
2016-12-20,238.04,239.64,237.365,238.91,526547,GWW
2016-12-21,239.0,239.72,238.08,238.29,506920,GWW
2016-12-22,238.41,239.2,236.47,238.19,517614,GWW
2016-12-23,238.47,239.6,236.68,237.06,607871,GWW
2016-12-27,237.27,239.23,237.27,238.03,284234,GWW
2016-12-28,238.51,239.28,233.48,233.92,382659,GWW
2016-12-29,234.68,234.89,232.3,233.54,265243,GWW
2016-12-30,234.73,234.73,231.45,232.25,319781,GWW
2017-01-03,233.42,236.16,232.54,234.45,751206,GWW
2017-01-04,234.67,237.47,233.08,236.33,650476,GWW
2017-01-05,236.15,237.415,230.18,232.26,539944,GWW
2017-01-06,233.09,233.475,230.96,231.5,503975,GWW
2017-01-09,231.38,232.53,229.05,230.35,509795,GWW
2017-01-10,229.82,232.29,229.48,230.72,636580,GWW
2017-01-11,233.74,239.04,233.74,235.95,873325,GWW
2017-01-12,235.93,237.25,233.86,236.19,800058,GWW
2017-01-13,236.31,237.37,235.38,237.02,513217,GWW
2017-01-17,236.63,240.78,235.5,240.68,842705,GWW
2017-01-18,241.9,247.06,240.66,244.61,1106027,GWW
2017-01-19,244.13,246.22,243.19,244.17,693242,GWW
2017-01-20,244.92,246.75,244.09,246.47,888181,GWW
2017-01-23,246.04,248.74,244.29,245.83,1065898,GWW
2017-01-24,246.31,250.5,246.25,249.09,701646,GWW
2017-01-25,251.59,262.715,251.59,253.11,1691805,GWW
2017-01-26,253.32,261.0,253.0,256.34,970126,GWW
2017-01-27,256.93,257.56,255.09,256.39,482635,GWW
2017-01-30,255.0,255.36,252.9,254.66,499179,GWW
2017-01-31,254.45,255.61,250.49,252.57,1009263,GWW
2017-02-01,253.22,254.76,251.75,253.68,508591,GWW
2017-02-02,252.87,252.88,249.99,252.07,580181,GWW
2017-02-03,252.92,253.76,250.87,251.6,564709,GWW
2017-02-06,251.31,254.1,251.26,253.45,524903,GWW
2017-02-07,253.84,256.32,252.57,253.39,537100,GWW
2017-02-08,253.31,254.762,252.56,254.42,339327,GWW
2017-02-09,253.83,254.94,252.03,253.0,544915,GWW
2017-02-10,253.24,255.22,252.39,255.06,336978,GWW
2017-02-13,255.24,256.675,253.95,254.34,430266,GWW
2017-02-14,251.87,253.79,249.27,253.75,754201,GWW
2017-02-15,252.95,253.86,251.83,253.17,565667,GWW
2017-02-16,253.2,255.34,251.98,254.8,319411,GWW
2017-02-17,254.0,255.245,253.1,254.96,282105,GWW
2017-02-21,254.08,258.21,253.94,258.16,447683,GWW
2017-02-22,257.08,259.0,255.89,257.43,346502,GWW
2017-02-23,258.66,258.9552,248.69,249.94,868836,GWW
2017-02-24,247.81,250.39,246.275,250.24,470230,GWW
2017-02-27,250.9,252.16,249.86,250.47,303807,GWW
2017-02-28,250.23,250.98,247.32,247.96,655956,GWW
2017-03-01,248.57,252.98,248.57,252.11,554639,GWW
2017-03-02,251.88,252.65,247.56,248.21,589497,GWW
2017-03-03,248.45,250.64,247.13,249.87,601895,GWW
2017-03-06,249.07,252.86,247.69,252.31,561533,GWW
2017-03-07,251.92,252.3,249.645,250.59,455070,GWW
2017-03-08,250.91,252.42,249.97,250.15,594337,GWW
2017-03-09,250.0,251.065,242.81,244.02,581575,GWW
2017-03-10,245.0,246.56,242.93,245.16,687067,GWW
2017-03-13,245.35,246.66,243.06,246.35,506634,GWW
2017-03-14,244.91,245.8,243.5,244.53,540662,GWW
2017-03-15,245.11,248.06,244.41,247.44,477950,GWW
2017-03-16,247.6,247.98,244.49,245.08,367283,GWW
2017-03-17,245.0,246.445,243.32,243.97,733058,GWW
2017-03-20,244.08,244.26,241.0,242.02,562465,GWW
2017-03-21,242.96,243.86,238.51,240.06,691122,GWW
2017-03-22,240.15,242.43,238.17,240.0,608786,GWW
2017-03-23,240.04,242.639,239.235,240.63,484264,GWW
2017-03-24,241.57,242.735,238.88,239.53,387524,GWW
2017-03-27,236.78,237.71,233.72,237.37,692256,GWW
2017-03-28,237.5,240.695,236.22,239.19,469402,GWW
2017-03-29,238.85,240.89,237.71,237.75,1179158,GWW
2017-03-30,235.7,235.7,232.0,233.86,778437,GWW
2017-03-31,233.13,234.84,230.58,232.76,697669,GWW
2017-04-03,232.74,234.66,229.77,231.2,1076494,GWW
2017-04-04,230.93,232.28,230.04,230.8,793963,GWW
2017-04-05,231.95,233.96,231.21,231.73,1294950,GWW
2017-04-06,231.82,232.87,228.99,229.81,863517,GWW
2017-04-07,229.52,231.13,228.63,229.27,662119,GWW
2017-04-10,229.13,231.45,228.77,229.37,942633,GWW
2017-04-11,228.22,230.35,227.94,229.5,904264,GWW
2017-04-12,224.95,227.7,223.45,223.71,1169978,GWW
2017-04-13,223.98,225.99,221.25,221.5,892635,GWW
2017-04-17,222.58,223.78,221.81,222.97,1037098,GWW
2017-04-18,202.67,209.6,195.32,197.57,5464976,GWW
2017-04-19,195.95,199.65,192.5,195.35,3658206,GWW
2017-04-20,196.21,196.935,194.28,195.96,1580769,GWW
2017-04-21,196.1,196.765,193.55,195.15,1264657,GWW
2017-04-24,197.69,197.69,190.38,191.9,1528623,GWW
2017-04-25,192.83,195.13,192.5,193.36,1236136,GWW
2017-04-26,194.31,194.92,191.91,194.17,813179,GWW
2017-04-27,194.97,195.1,192.245,193.17,911244,GWW
2017-04-28,193.24,193.68,190.39,192.7,1224303,GWW
2017-05-01,193.1,193.47,188.3501,189.34,935864,GWW
2017-05-02,190.29,190.99,188.96,190.63,618855,GWW
2017-05-03,190.0,192.24,189.1,192.02,823687,GWW
2017-05-04,191.44,191.99,185.8,187.54,1147806,GWW
2017-05-05,187.44,189.37,186.285,189.23,774028,GWW
2017-05-08,188.95,189.88,188.05,188.98,549602,GWW
2017-05-09,189.23,189.9499,187.03,187.77,1140714,GWW
2017-05-10,187.65,188.48,186.41,187.86,758989,GWW
2017-05-11,187.8,188.5,185.0,187.69,701754,GWW
2017-05-12,187.4,187.47,183.92,184.62,685222,GWW
2017-05-15,184.6,184.99,179.68,181.38,1413607,GWW
2017-05-16,181.04,181.22,178.42,179.1,833131,GWW
2017-05-17,178.0,179.6,173.5,174.77,1291212,GWW
2017-05-18,170.52,176.99,170.21,173.3,1309305,GWW
2017-05-19,173.89,176.0,173.5872,174.85,939282,GWW
2017-05-22,175.45,179.0,175.45,178.3,1013277,GWW
2017-05-23,178.16,178.7,176.36,176.62,979105,GWW
2017-05-24,177.13,179.0505,175.77,177.31,1258440,GWW
2017-05-25,177.38,178.399,175.91,176.37,923318,GWW
2017-05-26,175.0,175.49,171.89,173.58,797107,GWW
2017-05-30,173.59,174.32,171.63,171.97,762242,GWW
2017-05-31,171.97,172.38,169.75,172.28,1520637,GWW
2017-06-01,171.91,174.48,170.19,173.43,710460,GWW
2017-06-02,174.06,174.76,171.93,172.72,659556,GWW
2017-06-05,171.86,174.87,171.57,173.96,1091344,GWW
2017-06-06,172.86,172.86,168.58,169.88,1190965,GWW
2017-06-07,170.57,173.35,169.19,169.51,855208,GWW
2017-06-08,169.56,173.24,168.88,170.6,1107242,GWW
2017-06-09,170.61,176.71,170.61,176.33,1266265,GWW
2017-06-12,177.01,182.9,177.01,179.53,1384655,GWW
2017-06-13,179.3,179.61,177.51,178.08,804906,GWW
2017-06-14,178.25,178.99,173.42,177.02,1358609,GWW
2017-06-15,176.3,179.01,176.01,176.76,736216,GWW
2017-06-16,176.86,180.32,175.03,180.32,1276037,GWW
2017-06-19,180.35,181.87,178.71,179.5,887309,GWW
2017-06-20,179.1,179.63,174.5,174.66,1007455,GWW
2017-06-21,174.58,174.58,171.27,173.68,1063354,GWW
2017-06-22,174.17,174.63,171.61,172.78,839280,GWW
2017-06-23,173.02,176.61,172.91,176.38,824941,GWW
2017-06-26,176.63,178.28,175.93,177.82,591555,GWW
2017-06-27,177.92,177.92,173.55,175.08,663671,GWW
2017-06-28,176.09,178.55,175.78,176.96,577889,GWW
2017-06-29,177.62,180.2,177.565,178.96,830915,GWW
2017-06-30,179.35,181.52,178.29,180.53,680429,GWW
2017-07-03,181.73,185.67,180.82,185.15,782335,GWW
2017-07-05,185.13,185.815,181.26,184.18,1243204,GWW
2017-07-06,183.73,184.89,180.61,181.12,1001955,GWW
2017-07-07,181.12,181.12,178.23,179.26,600852,GWW
2017-07-10,179.51,180.4,176.62,178.07,941798,GWW
2017-07-11,177.62,177.62,173.61,176.53,956045,GWW
2017-07-12,177.71,178.44,167.44,168.81,1919160,GWW
2017-07-13,168.77,170.98,168.61,170.0,1453338,GWW
2017-07-14,170.95,172.64,170.05,171.89,1249574,GWW
2017-07-17,171.95,174.1,170.51,172.21,1090057,GWW
2017-07-18,171.73,175.03,171.2,174.48,1744716,GWW
2017-07-19,180.06,180.4,160.29,162.19,3867130,GWW
2017-07-20,163.35,168.67,162.67,165.96,1888261,GWW
2017-07-21,165.04,165.83,163.35,164.94,1340246,GWW
2017-07-24,164.92,168.24,164.765,166.88,969704,GWW
2017-07-25,168.0,171.02,166.79,169.06,976650,GWW
2017-07-26,169.06,169.7,165.92,166.18,982320,GWW
2017-07-27,165.4,167.66,164.55,167.47,895927,GWW
2017-07-28,167.0,167.8,164.14,165.23,719082,GWW
2017-07-31,165.79,166.945,164.86,166.74,1476151,GWW
2017-08-01,169.18,172.49,168.95,170.35,693046,GWW
2017-08-02,168.84,170.67,167.96,170.02,970756,GWW
2017-08-03,169.95,170.97,168.78,169.47,630098,GWW
2017-08-04,169.18,172.49,168.95,170.35,693046,GWW
2017-08-07,170.45,170.58,167.22,167.39,648632,GWW
2017-08-08,168.35,168.68,164.17,164.59,686060,GWW
2017-08-09,165.08,166.31,163.34,166.1,613026,GWW
2017-08-10,164.39,165.22,163.0,163.52,672952,GWW
2017-08-11,164.11,165.176,163.37,163.82,485475,GWW
2017-08-14,165.08,167.34,164.64,166.99,734606,GWW
2017-08-15,166.69,167.09,165.06,165.08,771418,GWW
2017-08-16,165.05,165.96,164.14,165.08,648417,GWW
2017-08-17,164.8,166.76,164.375,164.6,858573,GWW
2017-08-18,164.04,164.705,161.25,161.39,1000302,GWW
2017-08-21,161.0,161.365,158.35,158.41,864886,GWW
2017-08-22,158.97,165.14,158.85,164.42,1093491,GWW
2017-08-23,163.38,164.1677,161.38,161.54,608169,GWW
2017-08-24,161.88,162.635,158.12,158.33,715017,GWW
2017-08-25,159.24,160.3,158.19,159.79,657699,GWW
2017-08-28,159.6,160.1899,155.0,156.25,936313,GWW
2017-08-29,157.2,159.16,155.1,157.16,889480,GWW
2017-08-30,157.1,160.15,155.6,159.64,719402,GWW
2017-08-31,160.88,163.25,159.51,162.57,800188,GWW
2017-09-01,162.56,165.76,162.26,163.79,664469,GWW
2017-09-05,163.81,165.1,161.28,161.36,704865,GWW
2017-09-06,162.7,165.115,162.37,163.94,1103693,GWW
2017-09-07,163.69,163.69,159.24,162.58,851503,GWW
2017-09-08,162.42,165.81,162.11,164.97,760377,GWW
2017-09-11,165.7,167.65,164.37,164.59,637266,GWW
2017-09-12,165.36,167.14,163.86,166.29,521400,GWW
2017-09-13,166.14,168.77,166.14,168.51,1041646,GWW
2017-09-14,168.11,170.47,168.04,169.29,770252,GWW
2017-09-15,169.14,169.54,167.66,168.95,933901,GWW
2017-09-18,169.11,172.25,168.28,171.02,1086585,GWW
2017-09-19,170.96,171.145,168.02,170.63,760367,GWW
2017-09-20,170.36,176.66,170.36,175.18,1072493,GWW
2017-09-21,175.17,176.7,174.76,175.59,436280,GWW
2017-09-22,175.89,177.55,175.21,176.61,576964,GWW
2017-09-25,176.89,179.09,175.63,178.79,749489,GWW
2017-09-26,179.15,181.64,177.27,180.99,803511,GWW
2017-09-27,181.38,183.07,177.25,180.86,1188252,GWW
2017-09-28,179.93,182.17,178.62,180.08,602615,GWW
2017-09-29,179.8,181.99,179.46,179.75,563713,GWW
2017-10-02,179.75,182.97,179.0,182.22,675355,GWW
2017-10-03,182.0,182.64,180.58,182.36,519956,GWW
2017-10-04,182.23,182.86,179.49,180.9,849388,GWW
2017-10-05,181.0,182.94,180.01,182.25,509615,GWW
2017-10-06,181.5,182.83,179.52,180.07,559109,GWW
2017-10-09,180.32,181.8,177.04,177.6,683693,GWW
2017-10-10,177.99,179.44,173.36,173.91,1040224,GWW
2017-10-11,169.77,172.92,166.46,172.5,1423981,GWW
2017-10-12,172.4,177.68,172.4,177.55,807116,GWW
2017-10-13,178.03,181.93,177.71,181.05,1259347,GWW
2017-10-16,181.31,182.945,179.65,182.36,1568419,GWW
2017-10-17,188.25,207.795,186.43,205.42,6078266,GWW
2017-10-18,209.11,213.75,206.18,208.81,3059693,GWW
2017-10-19,207.43,207.89,202.84,204.65,1782536,GWW
2017-10-20,205.59,210.17,204.76,207.81,881352,GWW
2017-10-23,207.43,210.8,206.89,209.5,893223,GWW
2017-10-24,210.5,211.73,198.04,198.35,2003306,GWW
2017-10-25,197.07,197.5,192.64,197.48,1860200,GWW
2017-10-26,197.88,205.17,195.07,201.18,1486468,GWW
2017-10-27,200.35,201.31,197.77,199.76,999411,GWW
2017-10-30,200.04,203.56,199.32,199.39,1024991,GWW
2017-10-31,200.54,202.53,197.51,197.7,766880,GWW
2017-11-01,199.75,200.75,194.29,195.58,928051,GWW
2017-11-02,196.23,199.23,193.07,199.03,978221,GWW
2017-11-03,199.03,201.32,198.01,200.01,722234,GWW
2017-11-06,199.32,204.765,199.29,203.58,842132,GWW
2017-11-07,204.0,206.0,201.41,205.18,858330,GWW
2017-11-08,205.16,210.31,203.8,208.13,1068467,GWW
2017-11-09,205.84,209.02,200.08,206.07,1762736,GWW
2017-11-10,204.01,214.5,202.36,203.48,2440187,GWW
2017-11-13,203.2,203.2,194.21,195.79,1298795,GWW
2017-11-14,194.5,196.32,191.39,195.58,1028901,GWW
2017-11-15,194.63,198.24,193.5,195.73,880357,GWW
2017-11-16,195.92,200.61,195.73,198.5,581242,GWW
2017-11-17,198.205,200.72,196.78,197.82,589006,GWW
2017-11-20,197.72,199.77,196.94,199.62,650595,GWW
2017-11-21,200.0,201.95,198.07,199.63,822364,GWW
2017-11-22,200.43,204.7599,200.16,200.4,378631,GWW
2017-11-24,201.93,202.0,198.25,200.15,219031,GWW
2017-11-27,200.68,203.51,200.33,203.1,549038,GWW
2017-11-28,203.3,212.12,202.24,211.57,1036726,GWW
2017-11-29,211.57,218.3299,210.73,216.77,1262569,GWW
2017-11-30,216.75,222.41,216.13,221.31,1092988,GWW
2017-12-01,221.07,221.31,215.0,218.23,999893,GWW
2017-12-04,221.41,231.91,221.41,227.5,1487290,GWW
2017-12-05,229.17,230.26,225.82,226.71,1226406,GWW
2017-12-06,226.21,226.21,220.32,221.43,1691003,GWW
2017-12-07,221.71,224.11,220.5501,222.27,695971,GWW
2017-12-08,223.04,225.04,222.25,223.91,576379,GWW
2017-12-11,223.49,225.86,223.09,223.54,401209,GWW
2017-12-12,223.45,224.23,221.24,222.39,640537,GWW
2017-12-13,223.1,224.56,221.47,224.3,492473,GWW
2017-12-14,224.76,225.689,222.375,222.67,494548,GWW
2017-12-15,226.12,230.71,224.595,229.97,1333334,GWW
2017-12-18,231.06,231.685,227.94,229.92,715734,GWW
2017-12-19,229.13,230.68,227.46,228.59,528867,GWW
2017-12-20,230.39,232.03,229.43,230.94,568321,GWW
2017-12-21,231.64,235.69,230.895,235.02,637742,GWW
2017-12-22,232.535,235.855,232.39,234.84,585024,GWW
2017-12-26,234.0,238.0,234.0,236.01,554902,GWW
2017-12-27,236.01,237.11,235.04,237.0,338529,GWW
2017-12-28,237.43,238.2,235.27,237.96,441813,GWW
2017-12-29,237.96,240.485,236.05,236.25,542977,GWW
2018-01-02,237.05,238.79,233.0,235.71,636732,GWW
2018-01-03,235.36,236.775,232.4,234.23,901225,GWW
2018-01-04,235.04,236.95,233.16,236.06,950354,GWW
2018-01-05,236.35,238.62,235.32,238.25,771110,GWW
2018-01-08,237.29,238.99,234.72,238.25,954770,GWW
2018-01-09,238.51,239.78,236.415,237.29,764539,GWW
2018-01-10,230.5,233.315,227.64,231.75,835859,GWW
2018-01-11,232.5,238.0,231.7,237.72,677764,GWW
2018-01-12,238.51,239.7,235.34,235.67,932861,GWW
2018-01-16,237.17,237.53,231.16,231.81,920960,GWW
2018-01-17,227.62,228.35,223.62,225.23,1752866,GWW
2018-01-18,226.13,230.4195,225.94,227.53,1291719,GWW
2018-01-19,228.48,231.89,227.12,230.05,658246,GWW
2018-01-22,229.12,230.5,223.25,229.86,970346,GWW
2018-01-23,227.56,231.09,226.01,229.45,1230988,GWW
2018-01-24,258.39,274.25,257.28,271.97,4080742,GWW
2018-01-25,275.0,298.145,274.26,286.44,4860006,GWW
2018-01-26,287.98,290.255,282.32,285.26,1377127,GWW
2018-01-29,285.53,287.98,273.65,274.48,1548725,GWW
2018-01-30,273.48,276.755,269.1,275.45,1096032,GWW
2018-01-31,275.98,277.41,267.51,269.66,1725956,GWW
2018-02-01,267.03,272.29,264.24,266.13,901911,GWW
2018-02-02,265.12,265.19,259.47,259.69,845462,GWW
2018-02-05,257.85,262.01,250.34,254.11,1348140,GWW
2018-02-06,247.17,263.0999,247.17,259.01,1207778,GWW
2018-02-07,259.01,262.51,256.66,259.89,1038423,GWW
2013-02-08,40.87,41.35,40.81,41.26,8003177,HAL
2013-02-11,41.24,41.44,40.73,40.87,8821128,HAL
2013-02-12,40.99,41.15,40.64,40.71,5599618,HAL
2013-02-13,40.83,41.1,40.63,40.84,6009575,HAL
2013-02-14,40.72,43.96,40.72,43.32,26175786,HAL
2013-02-15,43.0,43.2,42.24,42.7,19394089,HAL
2013-02-19,43.54,43.96,42.59,42.81,15348601,HAL
2013-02-20,42.86,42.95,41.55,41.62,15692625,HAL
2013-02-21,41.36,41.43,40.26,40.77,18734922,HAL
2013-02-22,40.91,41.19,40.325,41.11,9084681,HAL
2013-02-25,41.4,41.75,39.75,39.85,9781196,HAL
2013-02-26,40.02,40.68,39.485,40.49,9852377,HAL
2013-02-27,40.1,41.4,40.06,41.27,9178724,HAL
2013-02-28,41.23,41.98,40.92,41.51,9741917,HAL
2013-03-01,41.17,41.36,40.465,40.63,9560392,HAL
2013-03-04,40.19,40.5,39.52,39.96,9178598,HAL
2013-03-05,40.15,41.02,40.0,41.0,9066735,HAL
2013-03-06,41.46,41.46,40.35,40.8,6609930,HAL
2013-03-07,41.06,41.43,40.47,41.41,9665281,HAL
2013-03-08,41.78,42.22,41.48,42.08,11000400,HAL
2013-03-11,41.9,42.27,41.6,42.0,9047012,HAL
2013-03-12,42.05,42.55,41.71,41.96,7073090,HAL
2013-03-13,41.99,42.378,41.643,41.84,8237954,HAL
2013-03-14,41.96,42.64,41.64,42.54,8683120,HAL
2013-03-15,42.35,42.64,41.88,41.9,14429722,HAL
2013-03-18,41.16,41.8,40.48,40.73,13678569,HAL
2013-03-19,40.77,40.93,38.83,39.62,27651760,HAL
2013-03-20,40.0,40.12,38.8665,39.44,13585221,HAL
2013-03-21,39.5,40.07,39.36,39.47,10858353,HAL
2013-03-22,39.53,39.9,39.0,39.16,14656637,HAL
2013-03-25,39.6,39.85,39.175,39.65,9896599,HAL
2013-03-26,39.81,40.18,39.71,40.13,11004033,HAL
2013-03-27,39.97,40.89,39.63,40.66,8292448,HAL
2013-03-28,40.58,40.71,40.12,40.41,7118907,HAL
2013-04-01,40.35,40.44,39.46,39.93,6884331,HAL
2013-04-02,39.93,40.39,39.58,39.89,6905871,HAL
2013-04-03,39.94,40.06,38.45,38.75,12978800,HAL
2013-04-04,38.75,38.8433,38.19,38.54,10367999,HAL
2013-04-05,37.98,38.73,37.8,38.6,14112823,HAL
2013-04-08,38.54,38.6586,38.141,38.41,10548350,HAL
2013-04-09,38.47,39.27,38.18,39.11,8488957,HAL
2013-04-10,39.15,40.68,39.14,40.39,10962560,HAL
2013-04-11,40.52,41.24,40.11,41.17,10107720,HAL
2013-04-12,40.79,40.93,40.08,40.86,9618439,HAL
2013-04-15,40.09,40.21,38.55,38.66,13482251,HAL
2013-04-16,39.1,39.77,38.56,39.69,9736628,HAL
2013-04-17,39.22,39.24,37.45,37.69,17464857,HAL
2013-04-18,37.77,38.365,37.07,37.71,15808444,HAL
2013-04-19,38.07,38.49,36.77,37.21,20003984,HAL
2013-04-22,38.96,39.41,38.05,39.29,26096316,HAL
2013-04-23,39.45,39.98,38.99,39.69,14161295,HAL
2013-04-24,40.32,41.8,40.27,40.92,16266267,HAL
2013-04-25,41.04,41.6,40.66,40.75,10031421,HAL
2013-04-26,40.54,40.85,40.16,40.57,6921221,HAL
2013-04-29,40.87,41.98,40.46,41.57,11177789,HAL
2013-04-30,41.6,42.82,41.56,42.77,21270145,HAL
2013-05-01,42.0,42.33,41.69,42.08,12828496,HAL
2013-05-02,42.21,42.6,41.835,42.4,12119261,HAL
2013-05-03,42.79,43.24,42.45,42.55,11348318,HAL
2013-05-06,42.46,43.31,42.45,43.06,7955939,HAL
2013-05-07,43.25,43.79,42.88,43.42,8226533,HAL
2013-05-08,43.4,43.79,43.06,43.7,6773893,HAL
2013-05-09,43.63,43.75,43.26,43.56,6691913,HAL
2013-05-10,43.2,43.4,42.76,43.39,8941826,HAL
2013-05-13,43.13,43.63,43.13,43.56,8863841,HAL
2013-05-14,43.56,44.57,43.39,44.2,11698585,HAL
2013-05-15,43.96,44.265,43.155,44.13,9650094,HAL
2013-05-16,44.11,44.44,43.73,43.85,8220080,HAL
2013-05-17,44.63,45.25,44.41,45.25,13356925,HAL
2013-05-20,45.02,45.63,44.9,45.55,8296068,HAL
2013-05-21,45.58,45.75,43.9,44.83,17699422,HAL
2013-05-22,44.8,45.06,43.72,44.02,13182626,HAL
2013-05-23,42.45,43.64,41.91,43.52,11128302,HAL
2013-05-24,43.36,43.36,42.58,43.02,8454298,HAL
2013-05-28,43.8,43.95,43.2575,43.37,9243719,HAL
2013-05-29,42.99,43.76,42.96,43.57,6382111,HAL
2013-05-30,42.68,43.06,42.03,42.63,15691349,HAL
2013-05-31,42.41,42.68,41.85,41.85,9362387,HAL
2013-06-03,41.93,42.43,41.55,42.39,8136953,HAL
2013-06-04,42.29,42.87,41.77,41.99,10579589,HAL
2013-06-05,41.9,42.12,41.68,41.76,9560406,HAL
2013-06-06,41.83,42.38,41.38,42.35,7737192,HAL
2013-06-07,42.57,43.25,42.25,43.16,7279234,HAL
2013-06-10,43.32,43.34,42.59,42.82,6137297,HAL
2013-06-11,42.22,42.62,41.83,42.04,6636040,HAL
2013-06-12,42.37,42.59,41.6,41.61,6972980,HAL
2013-06-13,41.66,43.2,41.66,43.08,7249557,HAL
2013-06-14,43.38,43.5,42.68,42.93,7506206,HAL
2013-06-17,43.36,43.94,43.24,43.62,6744630,HAL
2013-06-18,43.63,44.47,43.63,44.07,9805712,HAL
2013-06-19,43.99,44.35,43.05,43.05,9389408,HAL
2013-06-20,42.46,42.59,41.62,41.8,11032978,HAL
2013-06-21,42.1,42.25,41.19,41.79,10240454,HAL
2013-06-24,41.21,41.43,40.12,40.95,11160285,HAL
2013-06-25,41.45,41.75,40.96,41.15,10536968,HAL
2013-06-26,41.49,41.8,41.2,41.47,8239800,HAL
2013-06-27,41.67,42.1,41.61,41.84,6786924,HAL
2013-06-28,41.7,42.18,41.5,41.72,9600479,HAL
2013-07-01,42.03,42.62,41.86,42.45,8624055,HAL
2013-07-02,42.44,43.34,42.41,42.79,9190731,HAL
2013-07-03,42.77,43.304,42.56,42.65,3772123,HAL
2013-07-05,43.01,43.8299,42.659,43.71,6014193,HAL
2013-07-08,44.0,44.2,43.65,43.92,7505370,HAL
2013-07-09,44.31,44.57,44.05,44.31,8332135,HAL
2013-07-10,44.23,44.78,43.89,44.13,7712661,HAL
2013-07-11,44.75,44.87,43.665,44.18,7294411,HAL
2013-07-12,44.07,44.67,43.9701,44.64,5130797,HAL
2013-07-15,44.67,44.69,43.8,44.11,7297397,HAL
2013-07-16,44.19,44.32,43.43,43.63,5608569,HAL
2013-07-17,43.64,44.23,43.64,44.14,8307187,HAL
2013-07-18,44.22,44.93,44.16,44.74,9196682,HAL
2013-07-19,45.1,45.99,44.93,45.83,15152532,HAL
2013-07-22,46.09,46.66,44.81,45.08,17306257,HAL
2013-07-23,45.62,46.24,45.52,45.58,10816744,HAL
2013-07-24,45.64,45.78,44.62,44.82,8235418,HAL
2013-07-25,44.64,45.14,43.78,44.34,12299591,HAL
2013-07-26,46.45,46.5,45.54,45.98,23512096,HAL
2013-07-29,45.73,45.85,45.3265,45.53,11513201,HAL
2013-07-30,45.59,45.59,44.94,45.23,8185985,HAL
2013-07-31,45.19,45.62,44.96,45.19,8360982,HAL
2013-08-01,45.72,46.485,45.67,46.41,9101265,HAL
2013-08-02,46.28,46.485,46.05,46.3,5322671,HAL
2013-08-05,46.16,46.25,45.76,46.05,4540304,HAL
2013-08-06,45.88,46.09,45.54,45.85,6140511,HAL
2013-08-07,45.57,45.8,45.34,45.53,5354333,HAL
2013-08-08,45.83,46.5,45.83,46.14,8820856,HAL
2013-08-09,46.18,46.49,45.72,46.03,5217295,HAL
2013-08-12,45.73,46.19,45.6175,46.02,5256032,HAL
2013-08-13,46.19,46.99,46.15,46.58,8431966,HAL
2013-08-14,46.67,46.99,46.53,46.82,6822659,HAL
2013-08-15,46.5,46.78,46.27,46.68,6940017,HAL
2013-08-16,46.58,46.98,46.54,46.95,7932250,HAL
2013-08-19,46.83,47.19,46.55,46.65,12593021,HAL
2013-08-20,46.6,47.665,46.4802,47.35,15040222,HAL
2013-08-21,47.22,47.5,46.91,46.98,18657549,HAL
2013-08-22,47.19,47.97,47.01,47.82,22194651,HAL
2013-08-23,47.31,48.77,47.1499,48.71,39570524,HAL
2013-08-26,48.73,49.37,48.38,48.44,11125727,HAL
2013-08-27,47.98,48.72,47.68,48.13,13077094,HAL
2013-08-28,48.07,49.28,48.05,48.9,9910743,HAL
2013-08-29,49.0,49.05,48.23,48.54,10600179,HAL
2013-08-30,48.25,48.4,47.915,48.0,9777097,HAL
2013-09-03,48.35,48.54,47.98,48.3,6959046,HAL
2013-09-04,48.85,49.41,48.4801,49.08,9141997,HAL
2013-09-05,49.28,50.14,49.24,49.77,9242053,HAL
2013-09-06,49.84,50.275,49.3799,49.54,7976015,HAL
2013-09-09,49.24,50.485,49.235,50.26,7856278,HAL
2013-09-10,50.34,50.5,50.0,50.32,6717097,HAL
2013-09-11,49.4,50.34,49.33,50.19,10282587,HAL
2013-09-12,49.44,49.715,48.96,49.2,9579340,HAL
2013-09-13,49.28,49.74,48.98,49.69,6619083,HAL
2013-09-16,49.98,50.38,49.62,49.82,5518069,HAL
2013-09-17,49.72,49.99,49.29,49.67,7998630,HAL
2013-09-18,49.72,50.25,48.98,49.75,9290587,HAL
2013-09-19,49.98,50.03,49.41,49.54,9058401,HAL
2013-09-20,49.7,49.885,49.315,49.34,10457551,HAL
2013-09-23,49.2,49.34,48.35,48.39,8823179,HAL
2013-09-24,48.4,49.11,48.1,48.75,7451438,HAL
2013-09-25,49.2001,49.2727,48.62,48.88,6331815,HAL
2013-09-26,48.87,49.25,48.5103,48.71,5833970,HAL
2013-09-27,48.24,48.5,47.96,48.39,7766794,HAL
2013-09-30,47.94,48.49,47.46,48.15,6375327,HAL
2013-10-01,48.11,48.74,47.99,48.6,6485322,HAL
2013-10-02,48.43,49.1,48.2,49.09,5823880,HAL
2013-10-03,49.06,49.29,48.11,48.4,6842231,HAL
2013-10-04,48.4,49.4,48.07,49.06,5639811,HAL
2013-10-07,48.74,49.52,48.6,49.02,6683156,HAL
2013-10-08,49.05,49.635,48.49,48.66,6479366,HAL
2013-10-09,48.92,49.08,48.08,48.56,7398042,HAL
2013-10-10,49.01,50.11,48.9601,50.0,7196766,HAL
2013-10-11,49.7,51.04,49.54,50.67,8186921,HAL
2013-10-14,50.35,51.42,50.14,51.35,5788472,HAL
2013-10-15,51.24,51.505,50.5,51.16,7407137,HAL
2013-10-16,51.35,52.12,51.03,51.97,7707204,HAL
2013-10-17,51.91,52.01,51.49,51.72,6323304,HAL
2013-10-18,52.39,52.93,52.1,52.47,12041972,HAL
2013-10-21,51.07,51.84,50.4,50.66,14530267,HAL
2013-10-22,50.91,52.08,50.9,51.78,10409463,HAL
2013-10-23,51.48,51.52,50.56,50.74,8746722,HAL
2013-10-24,50.945,51.19,50.17,51.1,6222160,HAL
2013-10-25,51.26,51.81,51.23,51.69,6718950,HAL
2013-10-28,51.76,52.18,51.54,52.03,6784004,HAL
2013-10-29,52.13,53.29,52.09,53.25,7821295,HAL
2013-10-30,53.4,53.9447,52.76,53.26,8665441,HAL
2013-10-31,53.19,53.673,52.84,53.03,6521158,HAL
2013-11-01,53.17,53.35,52.6,53.23,5705726,HAL
2013-11-04,53.33,54.06,53.0,54.04,7673694,HAL
2013-11-05,53.71,53.77,52.85,53.13,7257160,HAL
2013-11-06,53.39,54.5,52.72,54.4,14478199,HAL
2013-11-07,54.83,55.365,53.28,53.9,14590124,HAL
2013-11-08,53.83,55.32,53.77,55.32,10028909,HAL
2013-11-11,55.29,56.15,55.19,55.3,7364729,HAL
2013-11-12,54.96,55.08,54.2,54.46,7469880,HAL
2013-11-13,54.19,55.54,53.72,55.54,6868400,HAL
2013-11-14,55.63,56.46,55.282,56.26,8049705,HAL
2013-11-15,56.47,56.52,55.8,56.23,8752169,HAL
2013-11-18,55.99,56.13,54.06,54.33,9193530,HAL
2013-11-19,54.1,54.6,53.565,53.76,7989372,HAL
2013-11-20,54.33,54.33,53.3,53.58,5676910,HAL
2013-11-21,53.63,54.36,53.42,54.2,6543957,HAL
2013-11-22,54.54,54.54,53.88,54.5,5717986,HAL
2013-11-25,54.37,54.53,52.6,52.7,11316990,HAL
2013-11-26,52.61,53.32,52.31,53.18,8794129,HAL
2013-11-27,52.92,53.58,52.16,52.42,6461378,HAL
2013-11-29,52.64,53.34,52.04,52.68,4336524,HAL
2013-12-02,52.83,52.98,51.71,52.01,7671537,HAL
2013-12-03,51.91,52.33,51.3,52.02,9242454,HAL
2013-12-04,51.62,51.72,49.96,50.62,17674814,HAL
2013-12-05,50.49,50.9,50.21,50.48,9211727,HAL
2013-12-06,51.06,51.1,50.35,50.56,8582778,HAL
2013-12-09,50.7,50.75,49.73,49.91,9755982,HAL
2013-12-10,49.56,50.04,49.14,49.43,13570312,HAL
2013-12-11,49.56,49.96,48.82,48.99,13104783,HAL
2013-12-12,49.06,49.85,48.85,49.59,13261501,HAL
2013-12-13,49.26,49.7,49.01,49.39,9402877,HAL
2013-12-16,49.73,50.35,49.62,50.13,9297897,HAL
2013-12-17,50.32,50.46,49.09,49.35,11957818,HAL
2013-12-18,49.07,49.98,48.8,49.91,15076762,HAL
2013-12-19,49.86,49.9,48.71,49.42,12961567,HAL
2013-12-20,49.59,50.8999,49.5,50.54,16973678,HAL
2013-12-23,50.97,51.25,50.3,50.3,7881136,HAL
2013-12-24,50.28,50.89,50.25,50.68,2438810,HAL
2013-12-26,50.89,51.345,50.87,51.21,4574002,HAL
2013-12-27,51.22,51.43,51.005,51.08,4384907,HAL
2013-12-30,51.1,51.19,50.34,50.4,6476510,HAL
2013-12-31,50.45,50.82,50.19,50.75,5390318,HAL
2014-01-02,50.47,50.67,49.63,50.01,7420119,HAL
2014-01-03,50.02,50.42,49.94,50.13,5323624,HAL
2014-01-06,50.81,50.93,49.875,50.32,8439586,HAL
2014-01-07,50.68,50.69,49.88,50.2,7748041,HAL
2014-01-08,50.17,50.18,49.11,49.5,9145346,HAL
2014-01-09,50.17,50.18,49.19,49.61,7941738,HAL
2014-01-10,49.52,50.54,49.43,50.52,8841730,HAL
2014-01-13,50.47,50.49,49.48,49.58,6789351,HAL
2014-01-14,49.76,50.52,49.76,50.4,5998515,HAL
2014-01-15,50.49,50.94,50.15,50.64,6329627,HAL
2014-01-16,50.51,50.91,50.3,50.9,6682803,HAL
2014-01-17,51.28,51.36,50.48,50.66,9615885,HAL
2014-01-21,51.19,51.5,49.06,49.78,20961938,HAL
2014-01-22,50.15,50.84,49.73,50.54,9494011,HAL
2014-01-23,50.61,50.98,49.86,50.11,8907541,HAL
2014-01-24,49.44,49.44,48.4325,48.61,12454212,HAL
2014-01-27,48.71,48.97,47.97,48.49,9203450,HAL
2014-01-28,48.66,48.73,47.94,48.33,7845471,HAL
2014-01-29,47.96,48.56,47.6,48.2,10184280,HAL
2014-01-30,48.78,49.69,48.46,49.44,9484728,HAL
2014-01-31,48.67,49.43,48.44,49.01,9216456,HAL
2014-02-03,49.07,49.18,47.95,48.33,9669817,HAL
2014-02-04,48.585,49.5,48.33,49.36,10595404,HAL
2014-02-05,49.37,49.7,48.99,49.27,9686332,HAL
2014-02-06,49.5,50.9,49.45,50.76,13021391,HAL
2014-02-07,51.09,52.13,50.98,51.97,13091191,HAL
2014-02-10,51.94,52.035,51.33,51.87,8103423,HAL
2014-02-11,52.18,53.96,52.12,53.84,12049423,HAL
2014-02-12,53.74,54.0,53.035,53.12,11091266,HAL
2014-02-13,52.7,54.03,52.63,53.46,8142689,HAL
2014-02-14,53.42,53.92,53.26,53.57,6770550,HAL
2014-02-18,53.66,54.3,53.5,54.13,8523457,HAL
2014-02-19,53.92,54.98,53.87,54.53,7915968,HAL
2014-02-20,54.53,55.54,54.45,55.38,8772048,HAL
2014-02-21,55.55,55.96,55.25,55.3,8785997,HAL
2014-02-24,55.85,57.01,55.8,56.37,9512777,HAL
2014-02-25,56.03,56.06,54.8,55.58,11066697,HAL
2014-02-26,55.59,55.95,55.11,55.16,6182498,HAL
2014-02-27,55.12,55.74,54.85,55.69,6898434,HAL
2014-02-28,55.94,57.42,55.66,57.0,10225154,HAL
2014-03-03,56.29,57.13,56.05,56.38,8840020,HAL
2014-03-04,57.02,57.25,56.74,56.9,6721752,HAL
2014-03-05,56.86,57.35,56.0624,56.19,7547339,HAL
2014-03-06,56.29,57.225,56.22,56.92,5802910,HAL
2014-03-07,57.12,57.12,55.85,56.2,8821637,HAL
2014-03-10,55.98,56.5,55.75,56.47,6015870,HAL
2014-03-11,56.6,57.02,55.43,55.72,10062137,HAL
2014-03-12,55.25,55.495,54.58,55.39,8437982,HAL
2014-03-13,55.5,55.79,54.57,55.25,8788207,HAL
2014-03-14,55.22,55.54,55.02,55.19,7917371,HAL
2014-03-17,55.46,56.69,55.46,56.62,6130699,HAL
2014-03-18,56.77,57.09,56.46,56.9,5547488,HAL
2014-03-19,56.75,57.17,56.35,56.78,6058619,HAL
2014-03-20,56.57,57.465,56.35,57.36,5458022,HAL
2014-03-21,57.89,58.96,57.59,58.06,11963068,HAL
2014-03-24,58.27,58.7,57.48,57.78,6163418,HAL
2014-03-25,58.34,59.38,58.18,59.14,7407262,HAL
2014-03-26,59.19,59.69,58.31,58.37,6265337,HAL
2014-03-27,58.51,59.1,57.36,58.09,10475667,HAL
2014-03-28,58.38,59.5,58.0,59.46,6106730,HAL
2014-03-31,59.91,59.99,58.78,58.89,7407352,HAL
2014-04-01,58.69,59.65,58.69,59.63,7968767,HAL
2014-04-02,59.55,60.1,59.356,59.93,6821775,HAL
2014-04-03,59.82,60.3,59.5,59.8,7054370,HAL
2014-04-04,60.22,60.52,59.2649,59.31,8606702,HAL
2014-04-07,59.15,59.26,57.36,57.36,11207551,HAL
2014-04-08,57.51,58.66,57.39,58.51,8219576,HAL
2014-04-09,58.73,58.92,57.86,58.79,5946308,HAL
2014-04-10,58.94,59.21,57.71,57.91,8232543,HAL
2014-04-11,57.45,58.31,57.13,57.61,8030912,HAL
2014-04-14,57.88,59.53,57.8,59.08,7298734,HAL
2014-04-15,59.49,60.035,58.88,59.97,9409982,HAL
2014-04-16,60.21,60.7397,60.0,60.5,6413500,HAL
2014-04-17,61.15,61.46,60.08,60.9,11675452,HAL
2014-04-21,61.54,63.88,61.47,62.92,13992620,HAL
2014-04-22,62.82,63.655,62.2101,63.38,9382116,HAL
2014-04-23,64.15,65.11,64.01,64.72,13812378,HAL
2014-04-24,64.74,64.98,63.12,63.49,10324643,HAL
2014-04-25,63.15,63.52,62.68,62.86,7973169,HAL
2014-04-28,63.0,63.375,62.02,62.78,7738915,HAL
2014-04-29,63.34,64.51,63.0,63.01,8503180,HAL
2014-04-30,62.61,63.37,62.08,63.07,7503178,HAL
2014-05-01,63.13,63.36,62.41,62.91,5100177,HAL
2014-05-02,63.16,63.97,62.69,63.86,7514366,HAL
2014-05-05,63.31,64.16,63.06,63.91,4736224,HAL
2014-05-06,63.98,64.02,63.42,63.52,4927645,HAL
2014-05-07,63.99,64.8,63.4,64.74,6633300,HAL
2014-05-08,64.92,64.935,63.336,63.43,5927324,HAL
2014-05-09,63.41,63.75,62.62,63.5,5415660,HAL
2014-05-12,63.84,64.22,63.16,64.17,3994825,HAL
2014-05-13,64.51,64.93,63.89,64.1,5790758,HAL
2014-05-14,63.87,64.795,63.76,63.99,6044391,HAL
2014-05-15,63.68,63.72,61.2,62.37,9560956,HAL
2014-05-16,62.43,62.88,61.82,62.85,6699362,HAL
2014-05-19,62.46,63.38,62.42,63.21,4476248,HAL
2014-05-20,63.19,63.37,62.59,62.88,3910124,HAL
2014-05-21,63.19,63.4,62.8,63.17,4555273,HAL
2014-05-22,63.18,63.89,63.14,63.41,5045828,HAL
2014-05-23,63.53,64.41,63.14,64.01,4912343,HAL
2014-05-27,64.18,64.36,63.57,63.97,4178307,HAL
2014-05-28,63.67,63.9,63.09,63.44,5814468,HAL
2014-05-29,63.61,64.15,63.2,64.0,5780423,HAL
2014-05-30,63.83,64.69,63.58,64.64,6373774,HAL
2014-06-02,64.69,65.51,64.37,65.01,5788738,HAL
2014-06-03,64.92,65.6,64.53,65.57,5000838,HAL
2014-06-04,65.46,65.59,64.8,65.39,4478838,HAL
2014-06-05,65.26,66.195,65.11,65.89,4359766,HAL
2014-06-06,66.05,67.0071,65.99,66.98,5394907,HAL
2014-06-09,66.83,67.3201,66.62,67.17,5228052,HAL
2014-06-10,67.02,67.35,66.802,67.11,3518135,HAL
2014-06-11,66.74,67.0,66.33,66.94,3373102,HAL
2014-06-12,67.38,68.14,66.62,66.64,9660889,HAL
2014-06-13,66.61,67.69,66.04,67.58,5617689,HAL
2014-06-16,67.58,67.87,66.94,67.61,4491623,HAL
2014-06-17,67.48,68.07,67.21,67.61,3589522,HAL
2014-06-18,67.92,68.62,67.41,68.5,6269389,HAL
2014-06-19,68.45,69.0,68.025,68.98,4846530,HAL
2014-06-20,69.41,70.62,69.11,70.24,10049610,HAL
2014-06-23,70.45,70.79,70.0,70.37,5374228,HAL
2014-06-24,70.35,70.35,68.07,68.16,7037057,HAL
2014-06-25,68.05,69.7199,67.85,69.44,9139780,HAL
2014-06-26,69.63,70.37,69.35,69.55,7733195,HAL
2014-06-27,69.11,70.49,68.92,70.47,6854892,HAL
2014-06-30,70.54,71.255,70.21,71.01,6259462,HAL
2014-07-01,71.27,71.46,70.77,70.85,5575030,HAL
2014-07-02,70.64,71.27,70.6,70.82,4907610,HAL
2014-07-03,70.98,71.03,70.34,70.97,2506595,HAL
2014-07-07,70.27,70.46,69.62,70.16,4446371,HAL
2014-07-08,70.03,70.14,68.96,69.66,5554851,HAL
2014-07-09,70.03,70.75,69.92,70.67,4460679,HAL
2014-07-10,69.73,69.9,68.91,69.35,5630753,HAL
2014-07-11,69.24,69.35,68.66,68.99,4652156,HAL
2014-07-14,69.41,70.01,69.12,69.8,5290111,HAL
2014-07-15,69.59,70.37,69.27,70.26,7133528,HAL
2014-07-16,70.64,71.94,70.34,71.86,7158099,HAL
2014-07-17,71.88,71.9,70.285,70.35,5844381,HAL
2014-07-18,70.33,71.15,69.92,70.93,7112095,HAL
2014-07-21,70.97,72.2,70.65,71.0,9456977,HAL
2014-07-22,71.7,73.43,71.59,73.29,11419188,HAL
2014-07-23,73.34,74.33,72.52,74.02,8127446,HAL
2014-07-24,74.1,74.33,73.23,73.41,6243555,HAL
2014-07-25,73.35,73.66,72.74,73.41,4506309,HAL
2014-07-28,73.06,73.16,72.13,72.64,4237626,HAL
2014-07-29,72.78,72.78,71.21,71.22,6516100,HAL
2014-07-30,71.35,71.86,70.653,70.74,6361227,HAL
2014-07-31,70.25,70.31,68.51,68.99,9979608,HAL
2014-08-01,68.57,69.16,67.37,68.72,9411935,HAL
2014-08-04,69.02,70.33,68.41,70.09,7052410,HAL
2014-08-05,69.78,69.82,66.77,67.72,9493576,HAL
2014-08-06,67.2,69.23,67.15,67.96,6468565,HAL
2014-08-07,68.35,68.55,67.03,67.37,6886202,HAL
2014-08-08,67.57,68.38,67.25,68.31,5645767,HAL
2014-08-11,69.07,69.94,68.79,69.42,6187669,HAL
2014-08-12,68.82,69.39,68.49,69.02,5067250,HAL
2014-08-13,69.43,69.86,69.04,69.54,3895779,HAL
2014-08-14,69.83,69.85,67.17,67.34,8358153,HAL
2014-08-15,67.79,68.47,67.36,68.42,6847170,HAL
2014-08-18,68.91,69.27,68.53,68.87,5018851,HAL
2014-08-19,69.0,69.46,68.64,68.77,5814814,HAL
2014-08-20,68.98,69.0,68.05,68.78,4444567,HAL
2014-08-21,68.91,68.91,68.05,68.34,4710170,HAL
2014-08-22,68.23,68.3,67.26,67.47,5130588,HAL
2014-08-25,67.91,68.61,67.5396,68.55,5063432,HAL
2014-08-26,68.97,70.495,68.8,69.81,7822795,HAL
2014-08-27,69.81,69.81,68.07,68.48,15545977,HAL
2014-08-28,68.11,68.26,67.27,67.38,7429945,HAL
2014-08-29,67.31,67.6692,67.15,67.61,5249885,HAL
2014-09-02,68.17,68.18,66.23,67.49,10644635,HAL
2014-09-03,68.03,68.18,66.81,67.58,8111513,HAL
2014-09-04,67.53,67.94,66.23,66.55,10185419,HAL
2014-09-05,66.515,67.64,65.88,67.45,8977092,HAL
2014-09-08,67.04,67.14,65.94,66.31,8824589,HAL
2014-09-09,66.22,66.92,65.465,65.83,5912487,HAL
2014-09-10,65.79,66.75,65.43,66.71,6107506,HAL
2014-09-11,66.12,67.29,65.73,67.07,6610762,HAL
2014-09-12,66.69,66.79,65.61,65.86,6321154,HAL
2014-09-15,65.65,66.43,64.91,66.28,5987735,HAL
2014-09-16,66.09,67.89,65.99,67.29,6331054,HAL
2014-09-17,67.63,67.68,65.85,66.24,6369853,HAL
2014-09-18,66.79,66.8,65.9,66.33,5760702,HAL
2014-09-19,66.63,66.99,66.17,66.51,8488695,HAL
2014-09-22,66.3,66.3,64.38,64.68,8763410,HAL
2014-09-23,64.65,65.37,64.21,64.8,5506513,HAL
2014-09-24,64.82,65.0,63.06,64.72,10415687,HAL
2014-09-25,64.48,64.88,63.33,63.66,6286363,HAL
2014-09-26,63.83,66.26,63.65,65.88,7892217,HAL
2014-09-29,64.9,65.79,64.46,65.61,8432262,HAL
2014-09-30,65.29,66.25,63.93,64.51,8893245,HAL
2014-10-01,64.63,64.88,62.08,62.47,9728748,HAL
2014-10-02,61.9,61.93,59.67,61.44,15773142,HAL
2014-10-03,62.26,62.28,60.64,61.86,7214681,HAL
2014-10-06,61.97,62.85,60.93,61.68,7164882,HAL
2014-10-07,61.31,62.62,61.06,61.21,7179271,HAL
2014-10-08,60.66,60.84,57.85,60.41,21116246,HAL
2014-10-09,59.88,59.94,56.87,57.28,17293383,HAL
2014-10-10,57.02,57.17,53.82,54.29,29438914,HAL
2014-10-13,54.04,54.84,49.87,50.26,25685299,HAL
2014-10-14,50.62,51.73,48.91,49.63,27480741,HAL
2014-10-15,49.27,51.29,48.17,50.64,30384038,HAL
2014-10-16,48.9,52.88,48.53,51.17,28459668,HAL
2014-10-17,54.73,56.17,52.14,52.6,26769590,HAL
2014-10-20,53.22,53.97,51.61,52.92,19260075,HAL
2014-10-21,54.41,55.8652,53.9199,55.66,18931319,HAL
2014-10-22,56.07,56.51,54.35,54.43,17170849,HAL
2014-10-23,55.39,56.36,54.8,55.85,10908026,HAL
2014-10-24,56.3,56.3,54.45,55.78,11426219,HAL
2014-10-27,54.2,54.2,51.84,52.39,18785453,HAL
2014-10-28,52.74,53.63,52.51,53.26,13871369,HAL
2014-10-29,54.52,55.17,53.818,54.42,11003023,HAL
2014-10-30,54.06,54.53,53.11,53.92,7251439,HAL
2014-10-31,53.52,55.19,53.02,55.14,11120273,HAL
2014-11-03,55.5,55.94,53.67,53.88,11962855,HAL
2014-11-04,52.84,52.87,50.06,51.18,20019208,HAL
2014-11-05,51.75,52.96,51.38,52.37,13049240,HAL
2014-11-06,51.8,53.22,51.4,53.17,13579840,HAL
2014-11-07,53.35,54.47,53.25,53.86,10990302,HAL
2014-11-10,55.01,55.6,53.26,53.63,10217662,HAL
2014-11-11,53.94,54.03,52.275,53.72,10713680,HAL
2014-11-12,53.22,54.54,52.85,53.23,9599997,HAL
2014-11-13,52.83,58.0,50.772,53.79,35987469,HAL
2014-11-14,56.03,56.26,53.69,55.08,25498978,HAL
2014-11-17,51.47,51.78,49.01,49.23,80357830,HAL
2014-11-18,50.24,50.42,48.46,48.54,43671741,HAL
2014-11-19,48.73,48.94,47.74,48.43,31694491,HAL
2014-11-20,48.7,49.46,48.39,49.21,23272258,HAL
2014-11-21,50.3,51.13,49.8,50.63,31224786,HAL
2014-11-24,50.51,50.98,49.51,49.88,21015119,HAL
2014-11-25,50.29,50.33,48.185,48.26,27170027,HAL
2014-11-26,48.06,48.19,47.124,47.34,22852299,HAL
2014-11-28,44.33,44.37,41.87,42.2,34472672,HAL
2014-12-01,42.02,42.13,40.25,41.21,40194995,HAL
2014-12-02,41.29,41.44,40.2,40.34,39448185,HAL
2014-12-03,41.19,41.84,40.63,40.75,33376483,HAL
2014-12-04,40.47,41.28,40.02,40.74,32565669,HAL
2014-12-05,40.81,41.02,40.03,40.37,30049667,HAL
2014-12-08,39.84,39.95,38.38,38.59,37381034,HAL
2014-12-09,38.04,39.69,37.87,39.5,33276294,HAL
2014-12-10,38.47,39.2,37.84,38.12,35185753,HAL
2014-12-11,38.06,39.13,38.03,38.23,22655605,HAL
2014-12-12,37.81,38.479,37.46,37.93,30154636,HAL
2014-12-15,38.45,38.74,37.745,37.82,25879261,HAL
2014-12-16,37.42,39.7,37.21,38.11,28370870,HAL
2014-12-17,38.17,40.09,37.57,39.44,31846759,HAL
2014-12-18,40.81,40.84,38.5,39.23,30803943,HAL
2014-12-19,39.63,40.57,39.34,40.49,24413753,HAL
2014-12-22,40.32,40.44,39.44,39.68,19035867,HAL
2014-12-23,39.74,40.04,39.23,39.88,15064017,HAL
2014-12-24,39.76,40.05,39.16,39.7,8371001,HAL
2014-12-26,40.1,40.3,39.46,39.73,10769551,HAL
2014-12-29,39.97,40.47,39.624,40.0,12499705,HAL
2014-12-30,40.09,40.12,39.53,39.53,12183481,HAL
2014-12-31,39.23,39.85,38.61,39.33,12110377,HAL
2015-01-02,39.17,39.94,38.97,39.49,11563174,HAL
2015-01-05,38.93,38.955,38.22,38.71,19738704,HAL
2015-01-06,38.39,38.73,38.07,38.33,20456335,HAL
2015-01-07,38.74,39.4,38.55,39.36,17556347,HAL
2015-01-08,39.76,40.4,39.1,40.21,20043626,HAL
2015-01-09,40.44,40.47,39.63,39.8,17266110,HAL
2015-01-12,38.8,38.98,38.28,38.54,25755800,HAL
2015-01-13,38.65,39.45,38.25,38.29,22228306,HAL
2015-01-14,38.02,38.43,37.36,38.34,27990507,HAL
2015-01-15,38.84,39.13,37.27,37.33,19531221,HAL
2015-01-16,37.73,39.33,37.7,39.13,21782738,HAL
2015-01-20,39.6,40.0,38.12,39.83,25096124,HAL
2015-01-21,40.23,40.88,39.67,40.69,17611183,HAL
2015-01-22,40.9,41.16,40.39,40.82,17995487,HAL
2015-01-23,41.06,42.05,40.61,40.99,17692898,HAL
2015-01-26,41.1,41.49,40.55,41.46,15739667,HAL
2015-01-27,41.19,41.82,40.94,41.5,14271645,HAL
2015-01-28,41.36,41.39,39.36,39.47,20655180,HAL
2015-01-29,39.87,39.87,38.32,39.57,14800086,HAL
2015-01-30,39.24,40.74,39.01,39.99,19495888,HAL
2015-02-02,40.92,41.53,40.28,41.51,18129385,HAL
2015-02-03,42.54,43.72,42.5,43.32,24134030,HAL
2015-02-04,42.62,43.12,42.04,42.39,18881827,HAL
2015-02-05,42.97,43.71,42.88,43.35,15218346,HAL
2015-02-06,44.1,44.34,43.13,43.36,18303215,HAL
2015-02-09,43.67,44.35,43.41,43.51,15968732,HAL
2015-02-10,43.44,43.44,42.05,42.6,21869928,HAL
2015-02-11,42.02,42.32,41.6129,42.15,15847529,HAL
2015-02-12,42.65,43.35,42.5,42.77,12946634,HAL
2015-02-13,43.49,44.2,43.31,44.19,17612680,HAL
2015-02-17,44.39,44.92,43.56,44.87,15546663,HAL
2015-02-18,44.35,44.82,44.01,44.39,12494427,HAL
2015-02-19,43.16,44.64,43.08,44.24,12861733,HAL
2015-02-20,44.1,44.34,43.28,43.36,17450600,HAL
2015-02-23,42.96,43.59,42.62,43.22,12880299,HAL
2015-02-24,43.77,43.9099,41.85,43.12,19324295,HAL
2015-02-25,43.05,43.71,42.8,43.68,11817053,HAL
2015-02-26,43.25,43.31,42.53,42.7,15498924,HAL
2015-02-27,42.96,43.225,42.72,42.94,12293274,HAL
2015-03-02,42.56,43.05,41.955,42.99,13017260,HAL
2015-03-03,43.05,43.32,42.6,43.11,10721894,HAL
2015-03-04,43.08,43.2001,42.44,43.07,11926934,HAL
2015-03-05,42.55,43.02,42.51,42.94,7833752,HAL
2015-03-06,42.65,42.92,42.1,42.38,12938984,HAL
2015-03-09,42.11,42.76,41.81,42.04,13436349,HAL
2015-03-10,41.3,42.15,41.21,41.31,15280123,HAL
2015-03-11,41.05,41.83,40.99,41.31,12911316,HAL
2015-03-12,41.67,41.67,40.91,40.99,11146404,HAL
2015-03-13,40.49,40.59,39.88,40.18,17913613,HAL
2015-03-16,39.61,40.56,39.27,40.52,15397186,HAL
2015-03-17,40.3,40.5,39.87,40.28,13337838,HAL
2015-03-18,40.06,41.68,39.9,41.59,16118039,HAL
2015-03-19,40.97,41.57,40.75,41.55,11622240,HAL
2015-03-20,42.25,43.02,42.06,42.82,21641941,HAL
2015-03-23,42.82,43.48,42.4,42.4,10688501,HAL
2015-03-24,42.56,42.89,42.28,42.53,8374534,HAL
2015-03-25,42.87,44.27,42.81,43.46,17250348,HAL
2015-03-26,44.03,44.43,43.13,43.18,17432481,HAL
2015-03-27,42.92,43.33,42.68,43.26,11093310,HAL
2015-03-30,43.47,44.09,43.47,43.82,8715004,HAL
2015-03-31,43.47,44.16,43.29,43.88,8360471,HAL
2015-04-01,44.29,44.38,43.575,43.82,14229040,HAL
2015-04-02,43.7,44.32,43.49,43.96,11130433,HAL
2015-04-06,44.2,46.3572,44.14,45.88,23794222,HAL
2015-04-07,45.79,46.13,44.18,44.52,22218333,HAL
2015-04-08,44.65,45.0,44.015,44.22,14295760,HAL
2015-04-09,44.49,46.27,44.43,46.04,17869293,HAL
2015-04-10,45.99,46.52,45.72,46.26,10175668,HAL
2015-04-13,46.45,46.59,45.3,45.44,11811146,HAL
2015-04-14,45.69,46.31,45.64,46.2,12838654,HAL
2015-04-15,46.75,48.54,46.25,48.26,24186337,HAL
2015-04-16,47.97,48.74,47.47,47.83,15509085,HAL
2015-04-17,47.52,47.66,46.38,46.89,20213299,HAL
2015-04-20,46.87,48.93,46.72,47.85,26332418,HAL
2015-04-21,47.72,47.89,46.61,47.05,17264441,HAL
2015-04-22,47.35,47.5464,46.76,47.11,14017254,HAL
2015-04-23,47.1,48.64,47.1,48.17,12865475,HAL
2015-04-24,47.9,48.565,47.37,48.0,16282091,HAL
2015-04-27,48.21,48.87,48.17,48.43,12488159,HAL
2015-04-28,48.26,48.92,48.2,48.59,9322355,HAL
2015-04-29,48.49,49.575,48.245,49.21,13574986,HAL
2015-04-30,49.31,49.7,48.76,48.95,11404100,HAL
2015-05-01,48.89,49.3,48.42,49.11,11002092,HAL
2015-05-04,49.29,49.65,48.86,49.2,10524451,HAL
2015-05-05,49.72,50.2,47.99,48.04,18670987,HAL
2015-05-06,48.71,48.9401,47.32,47.67,13224534,HAL
2015-05-07,47.17,47.21,46.08,46.35,18428221,HAL
2015-05-08,47.0,48.2,46.27,48.11,14706796,HAL
2015-05-11,47.98,48.0,46.93,47.19,13486810,HAL
2015-05-12,47.28,47.69,46.67,47.49,8944217,HAL
2015-05-13,47.62,47.9,47.2,47.29,10709649,HAL
2015-05-14,47.52,47.55,46.29,46.44,14052749,HAL
2015-05-15,46.31,46.885,45.78,46.7,10842628,HAL
2015-05-18,46.6,46.79,46.12,46.72,7495416,HAL
2015-05-19,46.08,46.3,45.02,45.07,15193623,HAL
2015-05-20,45.28,45.45,44.72,44.97,13448023,HAL
2015-05-21,45.33,46.36,45.29,46.16,15714737,HAL
2015-05-22,45.64,46.38,45.54,45.91,7738563,HAL
2015-05-26,45.27,45.91,45.24,45.45,9214920,HAL
2015-05-27,45.35,45.91,44.81,45.62,11044163,HAL
2015-05-28,45.5,45.59,44.91,45.35,7455375,HAL
2015-05-29,45.47,45.97,45.36,45.4,9436334,HAL
2015-06-01,45.35,45.54,45.04,45.24,7539282,HAL
2015-06-02,45.36,46.4,45.205,45.92,9798397,HAL
2015-06-03,45.85,46.58,45.57,45.62,7431216,HAL
2015-06-04,45.16,45.46,44.68,44.71,12418587,HAL
2015-06-05,44.56,46.13,44.37,45.73,12119239,HAL
2015-06-08,45.65,46.14,45.23,45.42,8923321,HAL
2015-06-09,45.8,46.0776,45.26,45.28,8178297,HAL
2015-06-10,45.85,46.69,45.78,46.24,11791229,HAL
2015-06-11,46.59,46.6,45.57,45.62,6935850,HAL
2015-06-12,45.43,45.79,45.24,45.48,5403027,HAL
2015-06-15,45.01,45.89,44.66,45.55,9627771,HAL
2015-06-16,45.46,45.78,45.31,45.42,8342856,HAL
2015-06-17,45.87,46.38,45.42,45.71,8951443,HAL
2015-06-18,46.02,46.19,44.34,44.58,17903001,HAL
2015-06-19,44.28,44.65,43.56,43.85,17319847,HAL
2015-06-22,43.92,44.21,43.45,44.11,10744583,HAL
2015-06-23,43.85,44.56,43.83,44.49,10622266,HAL
2015-06-24,44.16,44.67,44.11,44.25,9833831,HAL
2015-06-25,44.16,44.23,43.5,43.5,8706015,HAL
2015-06-26,43.5,43.52,42.76,43.12,28337232,HAL
2015-06-29,42.56,43.18,42.46,42.69,11070882,HAL
2015-06-30,43.07,43.23,42.75,43.07,10645179,HAL
2015-07-01,43.23,43.27,41.2,41.56,16565033,HAL
2015-07-02,41.66,42.18,41.33,41.91,10453651,HAL
2015-07-06,40.83,41.74,40.62,40.72,13463879,HAL
2015-07-07,40.63,42.0599,40.24,41.88,18273593,HAL
2015-07-08,41.39,41.975,40.71,40.94,15205117,HAL
2015-07-09,41.54,41.82,41.26,41.31,10740351,HAL
2015-07-10,41.57,41.77,41.17,41.33,10430751,HAL
2015-07-13,41.41,41.93,41.04,41.87,11084936,HAL
2015-07-14,41.79,42.98,41.72,42.56,10114457,HAL
2015-07-15,42.31,42.32,41.06,41.07,14552082,HAL
2015-07-16,41.41,41.52,40.16,40.21,15030796,HAL
2015-07-17,39.99,40.42,39.55,39.99,14966760,HAL
2015-07-20,40.44,41.6,40.44,40.72,19223342,HAL
2015-07-21,40.78,42.59,40.74,41.86,22068167,HAL
2015-07-22,41.85,42.89,39.315,41.54,47543043,HAL
2015-07-23,42.19,42.97,41.69,42.33,16688677,HAL
2015-07-24,42.42,42.61,41.24,41.72,11780174,HAL
2015-07-27,40.92,41.33,40.24,40.98,12239393,HAL
2015-07-28,41.31,42.0,40.25,41.92,16038508,HAL
2015-07-29,41.5,43.39,41.5,43.29,16896124,HAL
2015-07-30,43.28,43.71,42.17,42.29,10686147,HAL
2015-07-31,42.07,42.4,41.69,41.79,8715440,HAL
2015-08-03,41.3,41.34,39.91,40.12,19219545,HAL
2015-08-04,40.35,40.8,39.37,39.6,14912992,HAL
2015-08-05,40.04,40.98,39.86,40.61,14681705,HAL
2015-08-06,40.57,41.0,39.8,40.85,11875567,HAL
2015-08-07,40.58,41.0799,39.58,39.76,7807980,HAL
2015-08-10,39.86,41.7,39.82,41.62,10614095,HAL
2015-08-11,40.57,42.0,40.44,41.95,12541525,HAL
2015-08-12,41.83,43.02,40.81,42.71,17621529,HAL
2015-08-13,42.34,42.44,41.59,41.76,11117576,HAL
2015-08-14,41.71,42.64,41.69,41.99,9011720,HAL
2015-08-17,41.63,41.87,40.89,41.29,9184940,HAL
2015-08-18,41.13,41.73,40.81,41.01,9655828,HAL
2015-08-19,40.37,40.85,39.03,39.3,15521669,HAL
2015-08-20,39.13,39.69,37.66,37.7,17242919,HAL
2015-08-21,37.23,37.77,35.34,35.69,28078591,HAL
2015-08-24,33.0,35.7,30.9301,33.56,24757842,HAL
2015-08-25,35.29,35.29,33.47,33.47,14726628,HAL
2015-08-26,34.18,35.24,33.63,34.43,19270018,HAL
2015-08-27,35.68,38.155,35.47,38.04,21762370,HAL
2015-08-28,37.57,39.15,37.56,38.59,14974788,HAL
2015-08-31,37.78,39.8,37.36,39.35,14148136,HAL
2015-09-01,38.1,38.73,37.55,37.95,15096886,HAL
2015-09-02,38.47,38.86,37.28,38.17,11072086,HAL
2015-09-03,38.46,39.13,37.56,38.08,15369018,HAL
2015-09-04,37.39,37.79,36.76,36.85,10000519,HAL
2015-09-08,37.3,38.04,36.89,37.95,14942724,HAL
2015-09-09,38.33,39.015,37.05,37.15,11131176,HAL
2015-09-10,37.14,37.89,36.24,37.58,12533530,HAL
2015-09-11,36.96,37.56,36.53,37.2,12276664,HAL
2015-09-14,37.12,37.36,36.61,36.88,8652972,HAL
2015-09-15,37.12,37.3,36.61,37.01,11837731,HAL
2015-09-16,37.42,39.1,37.15,38.65,12643260,HAL
2015-09-17,38.58,39.52,38.13,38.7,12144652,HAL
2015-09-18,37.91,38.04,37.15,37.38,14347637,HAL
2015-09-21,37.75,38.01,37.19,37.45,11498480,HAL
2015-09-22,36.72,38.02,36.59,37.46,11490927,HAL
2015-09-23,37.69,37.8,37.1,37.3,7906976,HAL
2015-09-24,36.93,37.44,36.4,37.0,12938203,HAL
2015-09-25,37.32,37.38,36.36,36.7,10576535,HAL
2015-09-28,36.2,36.23,34.72,34.93,13185705,HAL
2015-09-29,35.05,35.69,34.36,34.68,12185136,HAL
2015-09-30,35.01,35.96,34.61,35.35,13868882,HAL
2015-10-01,35.87,36.19,34.45,34.91,14620257,HAL
2015-10-02,34.66,36.84,34.41,36.8,13385457,HAL
2015-10-05,37.2,38.11,36.95,37.71,13060638,HAL
2015-10-06,38.01,39.56,37.64,39.04,13680076,HAL
2015-10-07,39.72,41.28,39.24,39.86,16814338,HAL
2015-10-08,39.48,40.54,38.72,40.41,11381995,HAL
2015-10-09,40.58,40.79,39.32,39.65,11644705,HAL
2015-10-12,39.72,39.81,38.448,38.87,7424809,HAL
2015-10-13,38.61,39.457,38.26,38.47,6576591,HAL
2015-10-14,38.56,38.915,38.08,38.72,6361772,HAL
2015-10-15,38.62,39.28,38.0,39.26,8811362,HAL
2015-10-16,39.03,39.1,37.12,37.81,18878082,HAL
2015-10-19,37.31,37.78,36.83,37.36,12286794,HAL
2015-10-20,37.4,37.925,37.19,37.68,11762350,HAL
2015-10-21,37.93,39.2,37.4,38.4,13598580,HAL
2015-10-22,38.92,39.98,38.83,39.71,17261369,HAL
2015-10-23,39.31,40.0,38.9,39.21,16021146,HAL
2015-10-26,39.06,39.21,38.44,38.55,9832926,HAL
2015-10-27,37.77,38.6025,37.46,37.48,11611664,HAL
2015-10-28,37.79,38.91,37.27,38.27,13206124,HAL
2015-10-29,38.12,38.69,37.68,38.19,8423410,HAL
2015-10-30,38.33,38.735,37.7,38.38,9626210,HAL
2015-11-02,38.21,39.44,38.18,39.29,9822722,HAL
2015-11-03,39.47,40.31,39.3,40.05,14462928,HAL
2015-11-04,40.0,40.14,38.68,39.21,14661566,HAL
2015-11-05,38.82,39.52,38.17,38.41,15071033,HAL
2015-11-06,37.9,39.39,37.77,39.35,12260983,HAL
2015-11-09,39.04,39.46,38.595,39.1,8446103,HAL
2015-11-10,39.02,39.49,38.65,38.91,8684335,HAL
2015-11-11,38.84,38.84,37.44,38.1,10686280,HAL
2015-11-12,37.45,38.33,37.1801,37.49,8940566,HAL
2015-11-13,37.3,38.05,36.77,37.39,9423073,HAL
2015-11-16,37.43,38.585,37.17,38.49,9486521,HAL
2015-11-17,38.43,38.57,38.015,38.11,11371655,HAL
2015-11-18,38.4,39.25,38.3,38.88,13758218,HAL
2015-11-19,38.55,39.07,37.855,38.04,8808607,HAL
2015-11-20,38.15,38.315,37.545,38.0,9753787,HAL
2015-11-23,37.71,38.45,37.58,38.35,6498607,HAL
2015-11-24,38.63,40.24,38.55,39.74,11009859,HAL
2015-11-25,39.33,40.0,39.01,39.31,5823397,HAL
2015-11-27,38.93,39.35,38.76,39.13,3766760,HAL
2015-11-30,39.24,40.15,39.08,39.85,11273739,HAL
2015-12-01,39.5,40.415,39.4,40.4,9061953,HAL
2015-12-02,39.88,40.52,38.895,38.95,13468884,HAL
2015-12-03,39.24,39.38,37.61,38.01,14444065,HAL
2015-12-04,37.51,38.04,36.91,37.9,13030444,HAL
2015-12-07,36.989,37.0999,35.885,36.57,18434865,HAL
2015-12-08,35.71,37.37,35.58,36.27,16871139,HAL
2015-12-09,36.6,38.31,36.48,38.3,21178992,HAL
2015-12-10,38.01,38.775,37.68,38.15,15317826,HAL
2015-12-11,37.74,37.89,36.89,36.96,13090053,HAL
2015-12-14,36.83,37.45,36.035,36.55,20102653,HAL
2015-12-15,37.08,39.67,35.5,37.1,24600868,HAL
2015-12-16,36.84,37.0569,35.65,35.86,21317991,HAL
2015-12-17,35.85,35.97,34.09,34.18,18732153,HAL
2015-12-18,34.0,34.11,33.29,33.44,17603626,HAL
2015-12-21,33.61,34.08,33.14,33.4,11274511,HAL
2015-12-22,33.44,34.3501,33.34,34.02,10959968,HAL
2015-12-23,34.81,35.46,34.72,35.45,11337210,HAL
2015-12-24,35.43,35.54,34.93,35.15,3725129,HAL
2015-12-28,34.53,34.76,34.065,34.3,6844022,HAL
2015-12-29,34.93,35.17,34.2,34.5,5406122,HAL
2015-12-30,33.94,34.63,32.13,34.13,5682512,HAL
2015-12-31,33.95,34.47,33.885,34.04,6194508,HAL
2016-01-04,33.86,34.6,33.56,34.48,10032933,HAL
2016-01-05,34.61,34.73,33.75,34.4,8100920,HAL
2016-01-06,33.49,34.19,33.06,33.42,12337024,HAL
2016-01-07,32.79,33.745,32.66,32.91,11050852,HAL
2016-01-08,33.03,33.19,32.2799,32.46,11570055,HAL
2016-01-11,32.42,32.5,30.83,31.55,13847627,HAL
2016-01-12,31.95,32.105,30.61,31.47,10981375,HAL
2016-01-13,31.92,32.09,30.39,30.46,16443776,HAL
2016-01-14,30.67,32.05,29.635,31.84,13952624,HAL
2016-01-15,30.51,31.29,30.35,30.85,13231759,HAL
2016-01-19,30.89,30.99,29.37,29.79,15218653,HAL
2016-01-20,29.04,29.12,27.64,28.48,21777848,HAL
2016-01-21,28.23,29.63,28.13,29.29,15261922,HAL
2016-01-22,30.47,30.65,29.18,30.19,18397260,HAL
2016-01-25,30.13,30.66,29.23,29.28,18800650,HAL
2016-01-26,29.54,29.6025,28.52,28.94,17959868,HAL
2016-01-27,28.94,29.82,28.63,29.06,17157362,HAL
2016-01-28,30.32,30.59,29.42,30.45,17805303,HAL
2016-01-29,30.57,31.805,30.5,31.79,15029003,HAL
2016-02-01,31.29,31.825,31.01,31.62,10193614,HAL
2016-02-02,30.73,31.02,30.335,30.52,8965949,HAL
2016-02-03,30.75,32.06,29.79,31.96,12680174,HAL
2016-02-04,32.39,33.485,32.18,32.43,13726532,HAL
2016-02-05,31.99,32.29,30.94,31.35,11397812,HAL
2016-02-08,30.74,31.08,30.27,30.83,14704368,HAL
2016-02-09,30.35,30.89,28.92,29.59,13217538,HAL
2016-02-10,29.48,30.16,29.25,29.59,7693687,HAL
2016-02-11,28.7,29.34,27.96,28.8,13121025,HAL
2016-02-12,29.19,29.65,28.72,29.11,11992239,HAL
2016-02-16,29.65,30.01,29.265,29.94,9101556,HAL
2016-02-17,30.24,31.46,30.07,31.4,10719440,HAL
2016-02-18,31.74,31.85,30.94,31.46,11405394,HAL
2016-02-19,31.28,31.455,30.84,31.37,9163882,HAL
2016-02-22,32.03,32.96,32.02,32.88,13221252,HAL
2016-02-23,32.44,32.59,32.02,32.09,11914439,HAL
2016-02-24,31.35,32.48,31.35,32.46,10773364,HAL
2016-02-25,32.43,32.66,31.57,32.5,9301360,HAL
2016-02-26,33.14,33.305,32.44,32.81,9637413,HAL
2016-02-29,32.39,32.79,32.06,32.28,11111285,HAL
2016-03-01,32.57,33.06,32.35,33.02,9628881,HAL
2016-03-02,32.78,33.69,32.24,33.66,13588291,HAL
2016-03-03,33.51,34.34,33.37,34.17,13453063,HAL
2016-03-04,34.43,35.71,34.02,34.88,17727402,HAL
2016-03-07,34.69,36.085,34.63,35.84,17414639,HAL
2016-03-08,35.32,35.51,34.34,34.48,12300660,HAL
2016-03-09,35.07,35.2,34.17,34.69,9015312,HAL
2016-03-10,34.6,34.83,33.93,34.51,9873631,HAL
2016-03-11,35.11,36.31,34.98,36.12,12668687,HAL
2016-03-14,35.54,35.86,35.26,35.5,10556497,HAL
2016-03-15,35.03,35.17,34.49,34.99,9634852,HAL
2016-03-16,35.38,35.56,34.48,35.47,13004839,HAL
2016-03-17,35.78,36.74,35.54,36.38,10205416,HAL
2016-03-18,36.68,36.74,35.8144,36.3,12220835,HAL
2016-03-21,35.97,36.53,35.72,36.38,7007447,HAL
2016-03-22,36.01,36.44,35.81,35.97,7025082,HAL
2016-03-23,35.38,35.78,34.82,35.03,7941396,HAL
2016-03-24,34.31,35.31,34.28,35.22,6331067,HAL
2016-03-28,35.32,35.4,34.705,35.09,5013223,HAL
2016-03-29,34.49,35.19,33.95,35.02,8153347,HAL
2016-03-30,35.55,36.45,35.5,36.02,11330556,HAL
2016-03-31,35.84,36.38,35.54,35.72,7426169,HAL
2016-04-01,35.07,35.255,34.68,35.09,9201383,HAL
2016-04-04,34.85,35.3,33.83,34.0,14100004,HAL
2016-04-05,33.65,34.72,33.26,34.4,17338862,HAL
2016-04-06,34.71,36.89,34.445,36.44,21612395,HAL
2016-04-07,35.97,36.75,35.93,36.25,9283192,HAL
2016-04-08,37.22,38.19,37.11,37.33,11884986,HAL
2016-04-11,37.5,38.08,37.2,37.22,8297367,HAL
2016-04-12,37.32,37.99,36.73,37.66,12394081,HAL
2016-04-13,37.87,38.49,37.6,38.31,11374775,HAL
2016-04-14,38.39,38.87,38.03,38.38,9829677,HAL
2016-04-15,38.13,38.44,37.62,38.27,7244855,HAL
2016-04-18,37.25,39.305,37.25,38.99,8725277,HAL
2016-04-19,39.09,40.275,38.85,40.04,11216829,HAL
2016-04-20,39.59,40.91,39.53,40.34,9703477,HAL
2016-04-21,40.28,41.57,40.22,40.33,16368665,HAL
2016-04-22,40.14,41.3692,39.98,40.84,11220681,HAL
2016-04-25,40.55,41.34,39.325,40.04,13423809,HAL
2016-04-26,40.21,40.36,39.5,40.22,9782087,HAL
2016-04-27,40.23,41.58,40.23,41.04,11826401,HAL
2016-04-28,41.13,41.65,40.41,41.04,9288939,HAL
2016-04-29,41.1,41.93,40.41,41.31,10388847,HAL
2016-05-02,41.53,42.82,41.42,42.05,23540453,HAL
2016-05-03,40.66,41.76,39.775,40.44,19669182,HAL
2016-05-04,40.13,40.69,39.24,39.86,12638263,HAL
2016-05-05,40.44,40.77,39.58,39.94,12816317,HAL
2016-05-06,39.47,40.17,39.16,39.44,13827118,HAL
2016-05-09,39.31,39.31,38.24,38.69,8974059,HAL
2016-05-10,39.01,39.255,38.6,38.84,8276696,HAL
2016-05-11,38.83,40.125,38.8048,39.54,10956996,HAL
2016-05-12,40.0,40.33,39.72,40.05,10437383,HAL
2016-05-13,39.75,40.19,38.971,39.06,8290445,HAL
2016-05-16,39.53,40.465,39.45,40.18,10721545,HAL
2016-05-17,40.5,41.63,40.3,41.17,10785499,HAL
2016-05-18,41.03,41.15,39.87,40.28,8378686,HAL
2016-05-19,40.0,40.43,39.32,40.14,7570701,HAL
2016-05-20,40.55,41.33,40.34,40.91,8365923,HAL
2016-05-23,40.43,41.67,40.41,41.46,11689267,HAL
2016-05-24,41.54,41.73,41.06,41.42,8235598,HAL
2016-05-25,41.7,42.75,41.66,42.45,7654071,HAL
2016-05-26,42.8,43.2,42.495,42.65,8919125,HAL
2016-05-27,42.3,42.64,42.07,42.58,6421391,HAL
2016-05-31,42.39,43.08,41.88,42.18,9865002,HAL
2016-06-01,41.8,42.53,41.46,42.15,8131020,HAL
2016-06-02,41.92,42.13,41.5,42.13,6651714,HAL
2016-06-03,42.15,42.97,41.78,42.85,9015746,HAL
2016-06-06,43.13,44.995,43.105,44.89,13760893,HAL
2016-06-07,44.95,46.49,44.84,46.08,15583226,HAL
2016-06-08,46.34,46.69,45.63,46.29,11733303,HAL
2016-06-09,45.69,46.08,45.39,45.5,8514637,HAL
2016-06-10,45.04,45.27,44.16,44.38,10423753,HAL
2016-06-13,43.94,44.95,43.73,44.28,8504669,HAL
2016-06-14,44.0,44.5,43.39,43.99,9087284,HAL
2016-06-15,43.88,44.61,43.465,43.98,7981709,HAL
2016-06-16,43.36,43.53,42.47,43.19,10109210,HAL
2016-06-17,43.75,44.31,43.39,44.11,9387465,HAL
2016-06-20,44.93,44.95,43.78,43.79,7630517,HAL
2016-06-21,43.92,44.87,43.71,44.62,9233865,HAL
2016-06-22,44.94,45.18,44.48,44.66,11277998,HAL
2016-06-23,45.28,45.86,44.94,45.84,8136701,HAL
2016-06-24,43.81,44.65,43.56,43.92,12651422,HAL
2016-06-27,43.29,43.5,41.7,41.88,12329779,HAL
2016-06-28,42.63,43.46,42.43,43.27,9393514,HAL
2016-06-29,43.79,45.02,43.56,44.59,9788850,HAL
2016-06-30,44.48,45.375,44.34,45.29,9742051,HAL
2016-07-01,45.2,45.84,45.16,45.56,7718626,HAL
2016-07-05,44.74,44.8499,42.92,43.53,12375680,HAL
2016-07-06,43.36,43.71,42.95,43.65,8205997,HAL
2016-07-07,44.02,44.925,43.21,43.55,8516273,HAL
2016-07-08,44.28,45.32,44.14,45.03,10482053,HAL
2016-07-11,45.41,45.89,44.46,44.48,9053848,HAL
2016-07-12,45.19,46.48,45.1,46.03,11462712,HAL
2016-07-13,45.81,46.07,44.71,45.21,9077477,HAL
2016-07-14,45.9,46.09,45.66,45.81,6803673,HAL
2016-07-15,45.97,46.09,45.275,45.46,5704884,HAL
2016-07-18,45.17,45.61,44.9,45.61,6105889,HAL
2016-07-19,45.31,45.52,44.77,44.99,9756148,HAL
2016-07-20,44.92,44.926,43.91,44.28,16067171,HAL
2016-07-21,44.28,44.75,43.25,43.54,9371047,HAL
2016-07-22,43.83,43.91,42.82,43.83,8900243,HAL
2016-07-25,43.44,43.484,42.39,42.54,8241708,HAL
2016-07-26,42.35,43.31,42.35,43.24,7246492,HAL
2016-07-27,43.2,43.705,42.6,42.92,6385841,HAL
2016-07-28,42.81,43.4,42.51,42.77,7411770,HAL
2016-07-29,42.27,43.8,42.17,43.66,7437322,HAL
2016-08-01,43.42,43.44,41.95,42.28,8450973,HAL
2016-08-02,42.5,42.73,41.4839,42.06,7866562,HAL
2016-08-03,42.01,42.94,41.69,42.94,7347011,HAL
2016-08-04,42.71,43.3,42.55,42.99,5156319,HAL
2016-08-05,43.11,43.88,42.89,43.71,6442744,HAL
2016-08-08,43.98,45.05,43.94,44.26,6606026,HAL
2016-08-09,44.49,44.53,43.85,44.05,4516436,HAL
2016-08-10,44.2,44.39,43.65,43.76,5182270,HAL
2016-08-11,43.94,44.42,43.87,44.08,5273325,HAL
2016-08-12,44.14,44.395,43.67,43.84,4345078,HAL
2016-08-15,44.05,44.73,44.02,44.45,4436077,HAL
2016-08-16,44.56,44.78,44.2,44.62,8288223,HAL
2016-08-17,44.59,45.22,44.44,45.1,6190284,HAL
2016-08-18,45.44,46.55,45.38,46.46,12196697,HAL
2016-08-19,46.22,46.9,46.04,46.85,8841171,HAL
2016-08-22,46.18,46.24,44.87,45.08,11337269,HAL
2016-08-23,45.02,45.5,44.93,44.99,7647901,HAL
2016-08-24,44.58,45.16,44.14,44.35,6439870,HAL
2016-08-25,44.51,44.7899,44.15,44.57,4098904,HAL
2016-08-26,44.65,45.27,44.36,44.56,5249683,HAL
2016-08-29,44.37,45.02,44.35,44.74,4474209,HAL
2016-08-30,44.74,45.19,43.88,44.07,8194785,HAL
2016-08-31,43.9,44.28,42.65,43.01,9659955,HAL
2016-09-01,43.01,43.29,42.57,43.22,5274421,HAL
2016-09-02,43.46,44.09,43.29,43.32,5994008,HAL
2016-09-06,43.53,43.9,43.13,43.73,6003151,HAL
2016-09-07,43.7,43.98,43.195,43.57,5173519,HAL
2016-09-08,43.92,44.35,43.48,44.12,6212635,HAL
2016-09-09,43.72,43.76,41.95,41.95,9519967,HAL
2016-09-12,41.6,42.735,41.52,42.4,6986444,HAL
2016-09-13,41.81,41.96,40.6,41.11,11877326,HAL
2016-09-14,40.85,41.73,40.63,41.26,8061051,HAL
2016-09-15,41.39,42.12,41.21,41.77,6862951,HAL
2016-09-16,40.77,41.349,40.745,41.04,9673245,HAL
2016-09-19,41.46,41.855,41.27,41.28,6836504,HAL
2016-09-20,41.31,41.63,41.01,41.26,7771268,HAL
2016-09-21,41.67,42.84,41.605,42.72,7610232,HAL
2016-09-22,43.25,43.63,42.6,42.65,5924896,HAL
2016-09-23,42.29,43.04,41.67,41.84,7191650,HAL
2016-09-26,41.98,42.31,41.18,41.38,9322495,HAL
2016-09-27,40.92,41.085,40.12,40.95,11842888,HAL
2016-09-28,41.11,42.96,40.45,42.79,12551927,HAL
2016-09-29,42.89,44.725,42.89,44.18,15139033,HAL
2016-09-30,44.54,45.08,44.07,44.88,9195272,HAL
2016-10-03,45.11,45.19,44.54,44.9,6221416,HAL
2016-10-04,44.91,45.0,44.23,44.59,5035852,HAL
2016-10-05,45.2,46.07,44.94,45.72,7529489,HAL
2016-10-06,46.04,46.4,45.55,46.37,7624049,HAL
2016-10-07,46.38,46.85,45.981,46.26,7014466,HAL
2016-10-10,46.79,47.64,46.76,47.26,8799420,HAL
2016-10-11,46.91,47.17,46.29,46.64,9504979,HAL
2016-10-12,46.64,47.18,46.25,46.96,7565457,HAL
2016-10-13,46.38,47.96,46.12,47.02,7327918,HAL
2016-10-14,47.46,47.83,46.84,46.97,7353354,HAL
2016-10-17,46.95,47.35,45.981,46.32,8169273,HAL
2016-10-18,46.97,47.28,46.3,47.07,9834054,HAL
2016-10-19,47.7,50.23,47.7,49.07,19236464,HAL
2016-10-20,48.89,49.51,48.43,48.75,8613046,HAL
2016-10-21,48.36,48.78,48.09,48.43,6658976,HAL
2016-10-24,48.54,48.69,47.76,48.24,7399113,HAL
2016-10-25,48.22,48.84,47.565,47.77,7760241,HAL
2016-10-26,47.21,48.5,46.85,47.62,8619686,HAL
2016-10-27,47.9,48.25,47.5,47.55,6001169,HAL
2016-10-28,47.6,47.8,46.06,46.58,10410954,HAL
2016-10-31,46.42,46.68,45.905,46.0,7931220,HAL
2016-11-01,46.37,46.6754,45.36,46.23,6869875,HAL
2016-11-02,45.51,46.215,45.08,45.93,8158125,HAL
2016-11-03,45.94,46.61,45.84,46.58,7378022,HAL
2016-11-04,46.46,46.84,45.75,46.38,7031649,HAL
2016-11-07,46.81,47.46,46.81,47.44,5504441,HAL
2016-11-08,47.08,47.695,46.91,47.12,5320314,HAL
2016-11-09,47.46,48.245,47.12,47.82,12189753,HAL
2016-11-10,47.69,48.99,47.57,48.81,11520095,HAL
2016-11-11,48.35,48.61,47.21,48.01,7635120,HAL
2016-11-14,47.61,48.54,47.34,48.14,8395484,HAL
2016-11-15,48.52,49.895,48.5,49.76,11770261,HAL
2016-11-16,49.33,49.69,48.58,48.76,7835213,HAL
2016-11-17,49.38,49.78,48.22,48.6,7953820,HAL
2016-11-18,48.86,49.49,48.76,49.31,6662999,HAL
2016-11-21,50.04,50.45,49.71,50.1,8011232,HAL
2016-11-22,50.43,50.49,49.07,49.84,7699549,HAL
2016-11-23,49.42,50.01,49.35,49.47,3987383,HAL
2016-11-25,49.27,49.52,48.905,49.51,2736261,HAL
2016-11-28,49.64,49.73,48.68,48.8,6968496,HAL
2016-11-29,47.79,48.49,47.0558,47.79,12331967,HAL
2016-11-30,51.68,54.92,50.82,53.09,32232006,HAL
2016-12-01,54.08,54.8,53.19,53.24,11775343,HAL
2016-12-02,53.25,54.52,53.11,54.17,7174924,HAL
2016-12-05,54.38,54.74,53.72,53.9,9235259,HAL
2016-12-06,53.25,54.27,52.91,54.02,9056078,HAL
2016-12-07,54.02,54.5,52.89,53.54,8987054,HAL
2016-12-08,53.76,54.49,53.33,54.43,9037456,HAL
2016-12-09,54.5,54.51,53.77,54.2,6003054,HAL
2016-12-12,55.05,56.08,54.355,54.49,10575087,HAL
2016-12-13,54.59,55.56,54.265,54.9,8600737,HAL
2016-12-14,54.23,54.56,53.41,53.51,9068027,HAL
2016-12-15,53.51,54.015,53.13,53.79,8359337,HAL
2016-12-16,54.23,54.28,53.745,53.99,12707817,HAL
2016-12-19,53.61,54.0347,53.43,53.72,5563813,HAL
2016-12-20,54.15,54.25,53.115,53.33,8164332,HAL
2016-12-21,53.76,55.28,53.35,54.96,10087753,HAL
2016-12-22,54.63,55.42,54.63,55.07,5370484,HAL
2016-12-23,55.04,55.26,54.63,54.84,3168012,HAL
2016-12-27,55.02,55.54,54.7,54.91,3609768,HAL
2016-12-28,55.11,55.22,54.18,54.3,4956825,HAL
2016-12-29,54.14,54.46,53.84,54.04,4237456,HAL
2016-12-30,54.03,54.36,53.61,54.09,4655716,HAL
2017-01-03,54.96,56.33,54.95,55.68,10531666,HAL
2017-01-04,55.61,56.15,55.491,55.89,6265902,HAL
2017-01-05,56.19,56.88,56.04,56.21,7083257,HAL
2017-01-06,56.23,56.98,55.91,56.66,7899545,HAL
2017-01-09,56.1,56.33,55.8099,56.07,9080525,HAL
2017-01-10,56.05,56.055,54.62,54.64,9774121,HAL
2017-01-11,55.09,55.61,54.69,55.39,9995110,HAL
2017-01-12,55.8,55.85,55.07,55.18,5954033,HAL
2017-01-13,54.7,55.19,54.49,54.54,5995616,HAL
2017-01-17,54.67,55.06,54.19,55.01,7712635,HAL
2017-01-18,54.5,55.3,54.43,55.13,6156343,HAL
2017-01-19,55.07,55.4,54.78,55.34,9144435,HAL
2017-01-20,56.12,56.84,55.99,56.45,14793644,HAL
2017-01-23,55.0,55.2,53.92,54.8,17718731,HAL
2017-01-24,55.24,56.79,55.09,56.62,11276703,HAL
2017-01-25,56.9,57.7,56.76,57.41,9837065,HAL
2017-01-26,57.46,58.78,57.46,58.06,8989812,HAL
2017-01-27,57.94,58.47,57.75,58.21,6892974,HAL
2017-01-30,58.02,58.1,55.37,56.48,10361050,HAL
2017-01-31,56.73,56.78,55.81,56.57,5849521,HAL
2017-02-01,57.18,57.23,55.41,56.23,7082982,HAL
2017-02-02,56.46,56.59,55.7,56.29,6183447,HAL
2017-02-03,56.25,57.06,56.13,56.58,5344472,HAL
2017-02-06,56.64,56.76,56.01,56.1,4745193,HAL
2017-02-07,55.74,56.0,54.6,54.88,8395920,HAL
2017-02-08,54.6,55.45,53.5,55.44,9849476,HAL
2017-02-09,55.87,56.76,55.65,56.68,9320932,HAL
2017-02-10,57.02,57.38,55.99,56.13,7937524,HAL
2017-02-13,56.14,56.76,55.96,56.32,7161827,HAL
2017-02-14,56.05,56.58,56.01,56.54,8102296,HAL
2017-02-15,56.18,56.56,55.6576,55.77,5978525,HAL
2017-02-16,55.82,56.0,54.26,54.31,10925646,HAL
2017-02-17,54.02,54.405,53.525,53.71,9055806,HAL
2017-02-21,54.44,54.93,53.8,53.84,7496888,HAL
2017-02-22,53.49,53.93,52.99,53.06,7736109,HAL
2017-02-23,53.75,54.28,53.1,53.19,7971039,HAL
2017-02-24,52.75,53.0,52.35,52.87,6489597,HAL
2017-02-27,52.86,53.71,52.59,53.2,6902535,HAL
2017-02-28,53.0,53.65,52.5,53.46,6503678,HAL
2017-03-01,53.97,55.21,53.94,54.7,7176434,HAL
2017-03-02,54.37,54.5,53.68,53.87,5772117,HAL
2017-03-03,54.0,54.4,53.7,53.87,4105033,HAL
2017-03-06,53.79,53.995,53.34,53.8,5656123,HAL
2017-03-07,53.72,53.78,52.8301,52.97,7246368,HAL
2017-03-08,52.63,53.23,51.195,51.29,14736919,HAL
2017-03-09,50.59,50.99,49.75,50.89,14967420,HAL
2017-03-10,51.39,51.5,50.61,50.91,7711119,HAL
2017-03-13,51.02,51.33,50.67,50.88,6272392,HAL
2017-03-14,50.05,50.15,48.5401,49.8,13128057,HAL
2017-03-15,50.32,51.92,49.99,51.54,9992994,HAL
2017-03-16,51.65,51.83,50.81,50.92,7336031,HAL
2017-03-17,51.15,51.47,50.59,50.78,8131399,HAL
2017-03-20,50.36,50.825,49.84,50.64,7763223,HAL
2017-03-21,51.11,51.26,49.815,50.15,7672975,HAL
2017-03-22,49.87,50.31,49.36,49.83,7544858,HAL
2017-03-23,49.74,50.16,49.43,49.71,5620703,HAL
2017-03-24,49.2,50.62,49.19,49.41,9607359,HAL
2017-03-27,48.6,48.77,47.52,47.78,14193715,HAL
2017-03-28,47.92,48.265,47.55,48.02,10606764,HAL
2017-03-29,48.0,49.515,47.96,49.22,10831220,HAL
2017-03-30,49.76,49.82,48.65,49.02,11840212,HAL
2017-03-31,49.02,49.52,48.91,49.21,6392574,HAL
2017-04-03,49.46,49.66,48.81,49.28,6870682,HAL
2017-04-04,49.3,49.69,48.7607,49.55,6288801,HAL
2017-04-05,50.25,51.2599,49.82,49.85,12281873,HAL
2017-04-06,50.2,50.45,49.8613,50.15,5773233,HAL
2017-04-07,50.33,50.5,49.5,49.68,6211456,HAL
2017-04-10,49.94,50.23,49.75,49.97,5588115,HAL
2017-04-11,49.97,50.02,49.085,50.01,6766851,HAL
2017-04-12,50.0,50.23,49.15,49.33,7357972,HAL
2017-04-13,49.19,49.42,48.18,48.38,6762440,HAL
2017-04-17,48.38,48.85,48.24,48.84,5248969,HAL
2017-04-18,48.47,48.95,48.29,48.53,4703299,HAL
2017-04-19,48.73,48.84,47.15,47.43,9432827,HAL
2017-04-20,47.82,48.26,47.58,47.69,6425037,HAL
2017-04-21,47.15,47.66,46.78,47.06,13268858,HAL
2017-04-24,47.22,47.98,46.63,46.75,11843609,HAL
2017-04-25,46.88,47.22,46.71,47.02,8032493,HAL
2017-04-26,46.65,47.55,46.6,46.99,7921853,HAL
2017-04-27,46.6,46.82,45.1,46.4,12907572,HAL
2017-04-28,47.34,47.38,45.83,45.88,7352408,HAL
2017-05-01,45.94,46.118,45.555,45.77,4640669,HAL
2017-05-02,45.82,46.07,45.085,45.3,7739714,HAL
2017-05-03,45.12,45.55,44.91,45.25,7261334,HAL
2017-05-04,44.7,44.79,43.7,44.6,13768684,HAL
2017-05-05,44.6,45.71,44.535,45.58,11907085,HAL
2017-05-08,45.66,45.925,45.28,45.36,8283086,HAL
2017-05-09,45.37,45.5047,44.8,45.03,8453867,HAL
2017-05-10,45.49,46.33,45.43,45.81,10051454,HAL
2017-05-11,46.37,46.37,45.56,45.61,7942140,HAL
2017-05-12,45.72,45.72,44.97,45.14,8969334,HAL
2017-05-15,46.2,47.11,45.97,46.51,12600730,HAL
2017-05-16,46.89,46.92,46.21,46.78,8862660,HAL
2017-05-17,46.53,47.11,46.215,46.34,8064530,HAL
2017-05-18,46.05,46.87,45.67,46.58,9072318,HAL
2017-05-19,47.29,48.035,47.04,47.78,13304604,HAL
2017-05-22,47.97,48.18,46.8627,47.12,9495468,HAL
2017-05-23,47.06,47.86,46.68,47.6,11837502,HAL
2017-05-24,47.58,48.12,47.32,47.71,10366026,HAL
2017-05-25,47.59,48.3223,45.0,45.41,18438742,HAL
2017-05-26,45.43,46.04,45.25,45.76,9938793,HAL
2017-05-30,45.36,45.43,44.95,45.15,8476193,HAL
2017-05-31,44.66,45.59,44.27,45.19,9938243,HAL
2017-06-01,45.3,45.88,44.82,45.49,9067163,HAL
2017-06-02,45.09,45.5,44.62,45.3,9598250,HAL
2017-06-05,44.77,45.54,44.77,45.32,5920049,HAL
2017-06-06,45.29,46.22,44.975,46.0,9345497,HAL
2017-06-07,45.71,46.01,44.01,44.4,16379281,HAL
2017-06-08,44.0,44.6,43.905,44.13,10363849,HAL
2017-06-09,44.23,45.26,44.18,44.85,11389377,HAL
2017-06-12,45.39,45.63,44.675,44.92,9591583,HAL
2017-06-13,44.98,46.1776,44.8,45.84,12214166,HAL
2017-06-14,45.69,45.69,44.19,44.83,13733054,HAL
2017-06-15,44.4,44.71,43.86,44.08,8839788,HAL
2017-06-16,44.38,44.38,43.73,44.27,10776828,HAL
2017-06-19,44.3,44.42,43.62,43.97,8613823,HAL
2017-06-20,43.29,43.565,42.44,43.4,11237583,HAL
2017-06-21,43.15,43.21,41.95,42.23,18500659,HAL
2017-06-22,42.25,42.56,41.9,41.9,11881201,HAL
2017-06-23,41.9,42.02,41.3636,41.5,19487568,HAL
2017-06-26,41.84,42.0,41.48,41.7,5517149,HAL
2017-06-27,41.83,42.3,41.47,41.53,7244070,HAL
2017-06-28,41.6,42.41,41.54,42.01,8331781,HAL
2017-06-29,42.2,42.97,42.13,42.42,7879788,HAL
2017-06-30,42.8,43.06,42.3,42.71,7160773,HAL
2017-07-03,42.94,44.01,42.73,43.72,5754768,HAL
2017-07-05,44.07,44.07,42.53,42.86,9475855,HAL
2017-07-06,43.1,43.42,41.86,42.02,9338625,HAL
2017-07-07,41.85,41.94,41.03,41.78,10193165,HAL
2017-07-10,41.51,42.51,41.43,42.32,6132124,HAL
2017-07-11,42.35,43.17,42.19,42.71,5400893,HAL
2017-07-12,43.51,43.68,42.6,42.78,5692252,HAL
2017-07-13,42.7,43.85,42.67,43.77,8674818,HAL
2017-07-14,43.9,44.415,43.81,44.22,7946901,HAL
2017-07-17,44.15,44.52,44.0,44.11,6880522,HAL
2017-07-18,44.41,44.41,43.655,44.0,8182316,HAL
2017-07-19,43.97,45.82,43.92,45.58,12052226,HAL
2017-07-20,45.89,46.06,45.06,45.38,10591737,HAL
2017-07-21,45.36,45.61,44.12,44.38,11819179,HAL
2017-07-24,45.05,45.2999,42.02,42.51,22394865,HAL
2017-07-25,42.89,43.705,42.68,42.69,13843568,HAL
2017-07-26,43.04,43.77,42.32,43.32,11246818,HAL
2017-07-27,43.5,44.39,42.54,43.09,10452311,HAL
2017-07-28,42.77,44.0,42.7099,42.93,8895558,HAL
2017-07-31,42.82,42.9,42.16,42.44,8185424,HAL
2017-08-01,42.5,42.565,41.68,42.45,14301533,HAL
2017-08-02,42.13,42.95,41.81,42.85,9983325,HAL
2017-08-03,42.77,42.85,41.76,42.03,7944770,HAL
2017-08-04,42.0,42.11,41.55,41.99,6534104,HAL
2017-08-07,41.77,41.86,41.0837,41.45,7546654,HAL
2017-08-08,41.2,41.83,40.71,41.03,9244666,HAL
2017-08-09,41.18,41.38,40.75,41.29,6396729,HAL
2017-08-10,41.32,41.33,40.36,40.51,6988607,HAL
2017-08-11,40.3,40.74,40.0,40.02,5519611,HAL
2017-08-14,40.05,40.2,39.75,39.91,7282298,HAL
2017-08-15,39.83,39.9,39.25,39.55,7691316,HAL
2017-08-16,39.69,39.96,39.13,39.32,6662680,HAL
2017-08-17,39.2,39.36,38.55,38.69,8145354,HAL
2017-08-18,38.66,39.45,38.181,38.99,8868248,HAL
2017-08-21,38.93,38.99,38.55,38.74,5084521,HAL
2017-08-22,38.86,39.03,38.65,38.66,6032763,HAL
2017-08-23,38.56,39.28,38.52,39.03,4623469,HAL
2017-08-24,38.97,39.0,38.565,38.79,7345872,HAL
2017-08-25,38.93,39.3709,38.84,39.01,6167208,HAL
2017-08-28,39.07,39.18,38.28,38.79,7348340,HAL
2017-08-29,38.66,38.79,38.34,38.72,5120540,HAL
2017-08-30,38.61,39.041,38.38,38.67,4481885,HAL
2017-08-31,38.9,39.15,38.6,38.97,7303673,HAL
2017-09-01,38.99,39.3,38.81,38.9,5199470,HAL
2017-09-05,39.28,40.16,39.25,39.83,16731549,HAL
2017-09-06,40.22,41.19,40.18,41.01,14240562,HAL
2017-09-07,41.0,41.42,40.68,41.31,8303663,HAL
2017-09-08,41.24,41.26,39.86,40.29,9178227,HAL
2017-09-11,40.43,40.77,40.19,40.63,10529778,HAL
2017-09-12,40.67,41.51,40.46,41.26,6736876,HAL
2017-09-13,41.36,42.245,41.26,41.8,10385095,HAL
2017-09-14,45.64,46.67,45.56,45.87,8005280,HAL
2017-09-15,42.09,42.34,41.86,42.31,8173031,HAL
2017-09-18,42.4,42.91,42.105,42.62,6479032,HAL
2017-09-19,42.82,42.925,42.3699,42.81,7023888,HAL
2017-09-20,42.9,43.78,42.86,43.61,12057125,HAL
2017-09-21,43.5,43.7,43.11,43.48,9634317,HAL
2017-09-22,43.48,44.32,43.47,44.25,9209116,HAL
2017-09-25,44.51,45.11,44.4,44.69,11540118,HAL
2017-09-26,44.5,44.87,44.24,44.64,6066963,HAL
2017-09-27,44.74,45.72,44.54,45.58,11317004,HAL
2017-09-28,45.7,46.08,45.55,45.83,12198121,HAL
2017-09-29,45.61,46.18,45.49,46.03,6683345,HAL
2017-10-02,45.23,45.73,45.02,45.53,7408862,HAL
2017-10-03,45.42,45.51,44.785,44.93,8635491,HAL
2017-10-04,45.05,45.42,44.84,45.18,7061099,HAL
2017-10-05,45.36,45.39,44.94,45.09,5485834,HAL
2017-10-06,44.86,45.05,44.23,44.75,11162207,HAL
2017-10-09,44.76,45.19,44.73,44.93,3709065,HAL
2017-10-10,45.34,45.87,44.98,45.03,6521962,HAL
2017-10-11,44.93,45.52,44.71,45.51,5749518,HAL
2017-10-12,45.02,45.2,44.69,44.76,5783495,HAL
2017-10-13,45.21,45.36,44.67,44.72,4730045,HAL
2017-10-16,44.98,45.17,44.58,44.61,4114196,HAL
2017-10-17,44.6,44.66,44.145,44.46,7556586,HAL
2017-10-18,44.48,44.8,43.59,43.77,7481729,HAL
2017-10-19,43.55,43.82,43.08,43.42,9024572,HAL
2017-10-20,43.56,43.7,43.01,43.33,10522555,HAL
2017-10-23,42.51,43.61,42.15,42.24,12842922,HAL
2017-10-24,42.43,42.65,41.28,41.37,14280545,HAL
2017-10-25,41.4,41.74,41.0,41.48,7799852,HAL
2017-10-26,41.53,41.91,40.96,41.24,8211259,HAL
2017-10-27,41.04,42.58,40.99,42.43,12555732,HAL
2017-10-30,42.49,43.07,42.15,42.93,7615647,HAL
2017-10-31,42.8,42.97,42.42,42.74,6243398,HAL
2017-11-01,43.15,43.93,43.03,43.05,7257574,HAL
2017-11-02,43.16,43.52,42.29,42.69,6218183,HAL
2017-11-03,42.55,43.48,42.53,43.23,9575044,HAL
2017-11-06,43.39,45.305,43.32,45.08,10277403,HAL
2017-11-07,45.34,45.9299,45.05,45.27,9507093,HAL
2017-11-08,45.02,45.6012,44.67,45.12,6728855,HAL
2017-11-09,44.9,45.13,44.5647,45.01,5749482,HAL
2017-11-10,44.9,45.02,44.39,44.58,4565226,HAL
2017-11-13,44.29,44.49,43.98,44.21,5350462,HAL
2017-11-14,43.96,44.14,42.84,42.94,7938412,HAL
2017-11-15,42.48,42.69,41.51,41.69,10470451,HAL
2017-11-16,41.57,41.92,41.415,41.51,5721218,HAL
2017-11-17,41.65,41.98,41.31,41.77,5902502,HAL
2017-11-20,41.76,41.88,41.36,41.57,5806082,HAL
2017-11-21,41.87,41.93,40.98,41.17,11601638,HAL
2017-11-22,41.52,41.6,41.3,41.43,4915973,HAL
2017-11-24,41.66,41.905,41.46,41.58,3352660,HAL
2017-11-27,41.35,41.65,40.89,41.07,5376413,HAL
2017-11-28,41.02,41.17,40.72,41.02,8102814,HAL
2017-11-29,41.07,41.57,40.86,41.3,7383593,HAL
2017-11-30,41.48,42.24,41.36,41.78,13390356,HAL
2017-12-01,41.87,43.57,41.85,43.06,18066381,HAL
2017-12-04,43.16,45.21,43.06,43.89,13897200,HAL
2017-12-05,44.02,44.35,43.55,43.63,8993046,HAL
2017-12-06,43.37,43.555,42.71,43.38,8807665,HAL
2017-12-07,43.38,43.86,43.17,43.46,6269352,HAL
2017-12-08,43.78,44.26,43.63,43.99,8178176,HAL
2017-12-11,44.08,45.2499,44.05,45.16,11262885,HAL
2017-12-12,45.33,45.8,44.995,45.24,9823464,HAL
2017-12-13,45.2,45.4,44.49,44.76,7717137,HAL
2017-12-14,44.3,44.9,44.11,44.41,7172883,HAL
2017-12-15,44.78,45.04,44.51,44.61,9721631,HAL
2017-12-18,44.76,45.845,44.72,45.48,7610774,HAL
2017-12-19,45.64,46.67,45.56,45.87,8005305,HAL
2017-12-20,46.215,47.61,46.09,47.42,9148939,HAL
2017-12-21,47.6,48.7,47.2,48.17,10710621,HAL
2017-12-22,48.32,48.36,47.6876,48.01,6767823,HAL
2017-12-26,48.13,48.94,47.915,48.77,4983913,HAL
2017-12-27,48.92,49.29,48.515,48.82,5409897,HAL
2017-12-28,48.85,48.91,48.4,48.57,3884245,HAL
2017-12-29,48.68,49.06,48.13,48.87,5194819,HAL
2018-01-02,48.92,49.84,48.72,49.61,7269233,HAL
2018-01-03,49.8,51.08,49.52,50.5,11181926,HAL
2018-01-04,50.86,51.775,50.23,51.63,10142711,HAL
2018-01-05,51.46,51.9,50.95,51.82,8617344,HAL
2018-01-08,51.66,52.36,51.4,52.29,7611860,HAL
2018-01-09,52.43,52.66,51.6,52.11,8587371,HAL
2018-01-10,52.1,52.59,51.66,52.47,9714221,HAL
2018-01-11,52.57,53.69,52.22,53.33,9086720,HAL
2018-01-12,53.18,53.52,52.68,53.14,9026830,HAL
2018-01-16,53.03,53.21,51.9001,52.13,10231608,HAL
2018-01-17,52.48,53.33,52.1,52.85,8479932,HAL
2018-01-18,52.63,53.07,52.2106,52.36,8387985,HAL
2018-01-19,52.02,53.18,51.42,53.01,10387970,HAL
2018-01-22,54.02,56.445,53.64,56.4,17802754,HAL
2018-01-23,56.63,57.86,56.47,56.83,13756767,HAL
2018-01-24,56.73,56.84,55.32,55.34,12321206,HAL
2018-01-25,55.67,56.26,55.15,55.2,9436063,HAL
2018-01-26,55.5,55.955,55.16,55.61,7495075,HAL
2018-01-29,55.32,55.6,54.61,54.8,8567477,HAL
2018-01-30,54.24,54.25,53.085,54.14,10719509,HAL
2018-01-31,54.18,54.43,52.81,53.7,8580754,HAL
2018-02-01,53.63,54.695,53.43,54.51,8530414,HAL
2018-02-02,54.0,54.095,51.68,52.19,14070770,HAL
2018-02-05,51.49,52.42,49.67,50.04,12398528,HAL
2018-02-06,48.76,51.27,48.57,50.63,11153185,HAL
2018-02-07,50.77,51.41,49.675,49.69,8631553,HAL
2013-02-08,38.86,39.84,38.755,39.84,2648975,HAS
2013-02-11,40.04,40.1283,39.395,39.69,3309098,HAS
2013-02-12,39.79,40.02,39.68,39.89,2206512,HAS
2013-02-13,40.23,40.55,39.925,40.42,2341325,HAS
2013-02-14,40.24,40.95,40.22,40.88,2161961,HAS
2013-02-15,40.99,41.0,40.43,40.53,1924981,HAS
2013-02-19,40.73,40.93,40.32,40.91,1749455,HAS
2013-02-20,41.04,41.56,40.82,41.12,1427516,HAS
2013-02-21,41.62,41.62,40.75,41.12,1639702,HAS
2013-02-22,41.35,41.48,40.8501,41.13,1164866,HAS
2013-02-25,41.33,41.49,40.09,40.11,2403836,HAS
2013-02-26,40.14,40.42,39.99,40.05,1460496,HAS
2013-02-27,40.01,40.62,39.99,40.52,1515133,HAS
2013-02-28,40.43,40.68,40.0,40.02,1494528,HAS
2013-03-01,40.1,40.43,39.88,40.11,2154667,HAS
2013-03-04,40.01,40.35,40.01,40.08,1433375,HAS
2013-03-05,40.29,40.835,40.285,40.7,1031526,HAS
2013-03-06,40.7,41.42,40.7,40.95,1664088,HAS
2013-03-07,40.91,41.47,40.89,41.06,930258,HAS
2013-03-08,41.3,41.75,41.07,41.67,778687,HAS
2013-03-11,41.68,42.28,41.38,42.28,1459056,HAS
2013-03-12,42.05,42.2199,41.69,42.15,1008332,HAS
2013-03-13,41.55,41.98,41.3,41.81,1197633,HAS
2013-03-14,42.0,42.32,41.78,42.23,910248,HAS
2013-03-15,42.04,42.67,42.04,42.38,1271851,HAS
2013-03-18,42.06,42.3699,41.8,42.22,637186,HAS
2013-03-19,42.41,42.45,41.57,41.83,962663,HAS
2013-03-20,42.02,42.38,42.02,42.241,730346,HAS
2013-03-21,42.19,43.08,42.02,42.89,1152438,HAS
2013-03-22,42.93,43.915,42.79,43.84,1746914,HAS
2013-03-25,43.97,44.14,43.39,43.67,1376132,HAS
2013-03-26,43.64,43.855,43.45,43.83,985356,HAS
2013-03-27,43.73,43.95,43.555,43.67,660371,HAS
2013-03-28,43.82,44.0,43.61,43.94,992982,HAS
2013-04-01,44.0,44.03,43.41,43.56,979962,HAS
2013-04-02,43.63,43.63,43.201,43.39,1006608,HAS
2013-04-03,43.43,43.61,42.92,43.03,1494167,HAS
2013-04-04,43.23,43.69,42.98,43.46,1034239,HAS
2013-04-05,42.87,43.34,42.57,43.33,1822240,HAS
2013-04-08,43.33,43.39,43.035,43.25,1124740,HAS
2013-04-09,43.25,44.01,43.08,43.91,860274,HAS
2013-04-10,44.03,44.75,43.8,44.71,1705585,HAS
2013-04-11,44.83,45.5402,44.72,45.065,1456507,HAS
2013-04-12,44.83,45.1,44.33,44.91,713168,HAS
2013-04-15,44.65,45.03,43.68,43.8,839962,HAS
2013-04-16,43.92,44.3786,43.79,44.33,723680,HAS
2013-04-17,44.36,44.39,43.34,43.74,1150820,HAS
2013-04-18,43.71,44.57,43.46,44.34,1346566,HAS
2013-04-19,44.36,45.12,44.05,45.02,1393772,HAS
2013-04-22,46.385,48.46,45.86,46.55,5194603,HAS
2013-04-23,47.0,47.795,46.46,47.76,1870042,HAS
2013-04-24,47.5,47.7,46.71,47.28,2169036,HAS
2013-04-25,47.42,48.4,47.2601,47.76,1290400,HAS
2013-04-26,47.81,47.9399,47.27,47.27,1350909,HAS
2013-04-29,47.02,47.68,46.9,47.65,1244104,HAS
2013-04-30,47.7,47.73,47.21,47.37,1156832,HAS
2013-05-01,47.5,47.739,46.67,47.05,1362325,HAS
2013-05-02,47.05,47.55,46.72,46.81,1240046,HAS
2013-05-03,47.1,47.39,46.96,47.22,1034355,HAS
2013-05-06,47.41,47.44,46.841,47.15,1218605,HAS
2013-05-07,47.04,47.52,47.0,47.46,1585637,HAS
2013-05-08,47.46,47.72,47.4,47.6,1119234,HAS
2013-05-09,47.7,47.89,47.42,47.59,1011482,HAS
2013-05-10,47.38,47.91,47.37,47.51,1183303,HAS
2013-05-13,47.48,47.74,47.22,47.46,1227929,HAS
2013-05-14,47.39,47.63,47.01,47.51,1875167,HAS
2013-05-15,47.55,47.78,47.37,47.61,1431602,HAS
2013-05-16,47.63,47.88,47.14,47.21,1060011,HAS
2013-05-17,47.33,47.94,47.33,47.91,932523,HAS
2013-05-20,47.94,47.97,47.59,47.7,735830,HAS
2013-05-21,47.9,48.72,47.79,48.46,1692122,HAS
2013-05-22,48.4,48.97,47.3,47.48,1499247,HAS
2013-05-23,47.06,47.21,46.4999,46.97,1353687,HAS
2013-05-24,46.56,47.68,46.37,47.16,1319991,HAS
2013-05-28,47.63,48.0,46.635,46.72,928283,HAS
2013-05-29,46.45,46.69,44.22,44.445,4442700,HAS
2013-05-30,44.39,45.12,44.29,44.83,1239894,HAS
2013-05-31,44.46,45.02,44.44,44.48,1308688,HAS
2013-06-03,44.97,44.98,44.1,44.81,1067009,HAS
2013-06-04,44.78,44.98,44.14,44.66,1532028,HAS
2013-06-05,44.45,44.63,44.06,44.1,649263,HAS
2013-06-06,44.17,44.26,43.46,44.18,1231235,HAS
2013-06-07,44.3,45.04,44.13,45.0,972582,HAS
2013-06-10,44.99,45.12,44.51,44.59,1182411,HAS
2013-06-11,44.32,44.86,43.77,44.7,1203992,HAS
2013-06-12,44.9,44.99,43.8,43.81,960948,HAS
2013-06-13,43.89,44.44,43.73,44.32,800860,HAS
2013-06-14,44.39,44.64,44.0,44.09,794120,HAS
2013-06-17,44.24,44.91,44.115,44.31,998348,HAS
2013-06-18,44.38,44.87,44.365,44.745,679058,HAS
2013-06-19,44.58,45.3299,44.58,44.88,1212573,HAS
2013-06-20,44.45,44.55,43.73,43.81,1117254,HAS
2013-06-21,44.14,44.54,43.85,44.34,1891130,HAS
2013-06-24,44.17,44.21,43.685,43.85,950926,HAS
2013-06-25,44.05,44.259,43.64,43.98,1236007,HAS
2013-06-26,44.45,44.59,43.8,44.13,1170603,HAS
2013-06-27,44.25,44.7403,44.16,44.63,772436,HAS
2013-06-28,44.69,45.24,44.36,44.83,1353448,HAS
2013-07-01,44.95,45.76,44.77,45.73,1343095,HAS
2013-07-02,45.6,46.08,45.51,45.91,1274219,HAS
2013-07-03,45.8,46.2,45.63,46.03,517108,HAS
2013-07-05,46.41,46.62,45.842,46.61,538344,HAS
2013-07-08,46.7,47.21,46.6501,46.71,1263462,HAS
2013-07-09,47.06,47.55,46.86,47.23,1008714,HAS
2013-07-10,47.06,47.23,46.54,46.95,1183494,HAS
2013-07-11,47.56,47.6,46.74,47.28,1065590,HAS
2013-07-12,47.28,47.75,47.28,47.64,841178,HAS
2013-07-15,47.78,47.84,47.24,47.45,912204,HAS
2013-07-16,47.41,47.55,46.91,47.16,1308759,HAS
2013-07-17,46.0,46.67,45.62,46.03,1979465,HAS
2013-07-18,46.2,46.55,46.06,46.48,1448652,HAS
2013-07-19,46.27,46.46,45.35,45.38,2423940,HAS
2013-07-22,45.12,47.97,44.9007,46.87,3772884,HAS
2013-07-23,47.98,48.35,47.6301,47.83,3351371,HAS
2013-07-24,47.72,47.93,46.84,47.12,1622369,HAS
2013-07-25,47.0,47.37,46.91,47.1,914426,HAS
2013-07-26,46.84,47.22,46.77,47.08,612683,HAS
2013-07-29,46.92,47.25,46.7645,47.15,1646111,HAS
2013-07-30,46.86,46.97,46.07,46.4,1255425,HAS
2013-07-31,46.62,46.63,45.95,46.0,805791,HAS
2013-08-01,46.08,47.06,46.0,46.96,1585003,HAS
2013-08-02,46.97,47.165,46.75,46.99,875556,HAS
2013-08-05,46.8,47.01,46.71,46.8,616243,HAS
2013-08-06,46.68,46.87,45.96,46.26,1218504,HAS
2013-08-07,46.02,46.22,45.71,45.93,711679,HAS
2013-08-08,46.24,46.405,46.07,46.33,630601,HAS
2013-08-09,46.31,46.345,45.86,45.96,1036181,HAS
2013-08-12,45.58,46.21,45.13,45.35,2554940,HAS
2013-08-13,46.25,46.25,45.16,45.69,814090,HAS
2013-08-14,45.61,45.8,45.3001,45.45,477085,HAS
2013-08-15,45.21,45.33,44.76,45.04,690017,HAS
2013-08-16,45.1,45.26,44.8,44.895,1314903,HAS
2013-08-19,44.93,45.28,44.73,44.89,1118337,HAS
2013-08-20,44.87,45.26,44.87,45.08,672607,HAS
2013-08-21,44.93,45.13,44.74,44.76,685817,HAS
2013-08-22,44.87,45.6,44.69,45.26,450215,HAS
2013-08-23,45.42,46.15,45.105,46.11,828037,HAS
2013-08-26,47.61,47.61,46.29,46.39,1529833,HAS
2013-08-27,46.07,46.16,45.54,45.56,794497,HAS
2013-08-28,45.56,45.72,45.33,45.64,681660,HAS
2013-08-29,45.43,45.935,45.4,45.63,948408,HAS
2013-08-30,45.69,45.72,45.151,45.58,1036214,HAS
2013-09-03,45.99,46.33,45.74,46.28,1253120,HAS
2013-09-04,46.31,46.82,46.19,46.73,1489330,HAS
2013-09-05,46.86,47.59,46.73,47.56,1634380,HAS
2013-09-06,47.5,48.54,47.35,47.99,1609277,HAS
2013-09-09,47.96,48.24,47.95,48.16,1364270,HAS
2013-09-10,48.24,48.665,46.92,47.17,2604763,HAS
2013-09-11,47.05,47.46,46.99,47.16,1179350,HAS
2013-09-12,47.04,47.158,46.455,46.496,1327994,HAS
2013-09-13,46.59,46.89,46.23,46.82,1100602,HAS
2013-09-16,47.4,47.65,47.11,47.39,864917,HAS
2013-09-17,47.39,47.93,47.39,47.76,684372,HAS
2013-09-18,47.78,48.8,47.56,48.67,2841165,HAS
2013-09-19,48.73,49.45,48.68,49.3,957063,HAS
2013-09-20,49.3,49.75,48.75,48.79,1529845,HAS
2013-09-23,48.83,48.91,48.15,48.52,1397540,HAS
2013-09-24,48.55,48.93,48.33,48.41,1055670,HAS
2013-09-25,48.4,48.59,47.62,47.9,1151275,HAS
2013-09-26,48.36,48.36,47.405,47.67,932673,HAS
2013-09-27,47.3,47.6115,47.12,47.38,970460,HAS
2013-09-30,47.11,47.28,46.825,47.14,1089626,HAS
2013-10-01,47.05,47.78,46.98,47.619,1067778,HAS
2013-10-02,47.35,47.41,46.75,47.34,971257,HAS
2013-10-03,47.11,47.44,46.68,46.97,1027792,HAS
2013-10-04,46.9,47.46,46.82,47.43,804544,HAS
2013-10-07,47.11,47.32,46.45,46.63,962306,HAS
2013-10-08,46.63,46.65,45.73,45.93,1552347,HAS
2013-10-09,46.1,46.22,45.85,45.99,886449,HAS
2013-10-10,46.29,46.65,46.2,46.3,803887,HAS
2013-10-11,46.12,46.83,46.12,46.72,994875,HAS
2013-10-14,46.38,46.68,46.221,46.52,1798313,HAS
2013-10-15,46.33,46.56,45.77,45.99,1617840,HAS
2013-10-16,47.27,47.54,45.44,46.1,3918488,HAS
2013-10-17,45.75,46.85,45.75,46.83,1499046,HAS
2013-10-18,47.0,47.345,46.57,47.24,1906495,HAS
2013-10-21,48.93,51.68,48.71,49.72,5335653,HAS
2013-10-22,50.11,50.16,49.65,49.99,3184137,HAS
2013-10-23,49.99,50.3874,49.13,50.07,2541006,HAS
2013-10-24,50.18,51.05,50.15,50.57,995013,HAS
2013-10-25,50.73,52.52,50.73,52.05,2998384,HAS
2013-10-28,52.11,52.47,51.84,52.13,1832541,HAS
2013-10-29,52.4,53.68,52.2704,53.38,2208678,HAS
2013-10-30,52.98,53.37,51.965,52.25,1626449,HAS
2013-10-31,52.14,52.7399,51.65,51.65,1410545,HAS
2013-11-01,51.68,52.39,51.36,51.84,954672,HAS
2013-11-04,52.03,52.51,51.7,52.24,1604456,HAS
2013-11-05,51.79,52.26,51.51,52.09,865002,HAS
2013-11-06,52.37,52.37,51.91,52.29,1162401,HAS
2013-11-07,51.7,52.16,50.42,50.6,1840434,HAS
2013-11-08,50.59,50.98,50.1674,50.48,2721216,HAS
2013-11-11,50.51,51.6,50.51,51.25,1463586,HAS
2013-11-12,51.15,51.38,50.72,51.25,899460,HAS
2013-11-13,51.12,52.95,50.99,52.95,2595464,HAS
2013-11-14,52.75,53.0,52.42,52.735,915066,HAS
2013-11-15,52.62,52.97,52.23,52.73,955738,HAS
2013-11-18,52.85,52.926,52.02,52.08,826535,HAS
2013-11-19,52.14,52.23,51.62,51.78,853475,HAS
2013-11-20,51.88,52.14,51.73,51.9,969158,HAS
2013-11-21,52.15,52.25,51.59,52.1,888491,HAS
2013-11-22,51.78,52.925,51.5,52.88,1330011,HAS
2013-11-25,53.0,53.86,52.41,53.59,1812152,HAS
2013-11-26,53.72,53.91,53.37,53.75,1316674,HAS
2013-11-27,53.69,54.07,53.29,53.85,1015782,HAS
2013-11-29,53.73,54.11,53.71,53.82,340620,HAS
2013-12-02,53.98,54.14,53.54,53.66,1163270,HAS
2013-12-03,53.4,53.8397,52.45,52.97,1426957,HAS
2013-12-04,52.67,52.88,51.01,52.07,4121343,HAS
2013-12-05,52.11,52.58,51.41,52.37,2764640,HAS
2013-12-06,52.77,52.92,51.7,51.76,1898462,HAS
2013-12-09,51.76,52.44,51.52,52.41,1489386,HAS
2013-12-10,52.29,52.69,52.07,52.25,974088,HAS
2013-12-11,52.29,52.42,51.56,51.61,898749,HAS
2013-12-12,51.42,51.85,51.37,51.48,938079,HAS
2013-12-13,51.45,52.11,51.37,51.76,598315,HAS
2013-12-16,51.76,52.015,51.11,51.31,791007,HAS
2013-12-17,51.08,51.61,51.0,51.53,850788,HAS
2013-12-18,51.7,52.48,51.13,52.45,1275367,HAS
2013-12-19,52.1,52.97,52.1,52.27,1662364,HAS
2013-12-20,50.22,52.72,50.22,52.49,1510681,HAS
2013-12-23,52.9,53.22,52.585,53.16,1591522,HAS
2013-12-24,53.33,53.75,53.2,53.45,449263,HAS
2013-12-26,53.46,54.245,53.19,54.16,1066544,HAS
2013-12-27,54.01,54.55,54.0,54.4,1177967,HAS
2013-12-30,54.43,55.045,54.39,54.97,892661,HAS
2013-12-31,55.16,55.16,54.69,55.01,776847,HAS
2014-01-02,54.89,55.18,54.56,54.58,2326340,HAS
2014-01-03,51.6,54.5,51.6,54.11,848568,HAS
2014-01-06,54.22,54.37,53.647,53.73,900279,HAS
2014-01-07,54.3,54.309,53.5,53.78,1461831,HAS
2014-01-08,53.78,53.89,53.31,53.72,1045746,HAS
2014-01-09,53.83,53.8899,52.661,52.98,1750201,HAS
2014-01-10,52.97,53.43,52.68,53.04,1615913,HAS
2014-01-13,52.8,53.18,52.095,52.25,1249421,HAS
2014-01-14,52.44,52.54,51.91,52.31,1231495,HAS
2014-01-15,52.26,52.397,51.965,52.27,733381,HAS
2014-01-16,51.98,52.5,51.86,52.35,927303,HAS
2014-01-17,52.24,52.635,51.8,52.0,868043,HAS
2014-01-21,52.41,52.48,51.48,51.81,915798,HAS
2014-01-22,51.73,52.46,51.54,52.37,844254,HAS
2014-01-23,52.35,52.35,51.455,51.86,913427,HAS
2014-01-24,51.12,51.52,50.97,51.27,1522960,HAS
2014-01-27,51.28,51.71,50.87,51.1,1197675,HAS
2014-01-28,51.15,52.11,50.92,51.97,1905407,HAS
2014-01-29,51.41,51.64,50.51,50.82,1340296,HAS
2014-01-30,51.0,51.35,50.83,51.239,1074610,HAS
2014-01-31,48.75,49.3,47.72,49.12,4776746,HAS
2014-02-03,47.48,49.32,47.48,48.08,2313923,HAS
2014-02-04,48.3,49.17,48.01,48.68,1641802,HAS
2014-02-05,48.5,49.12,48.28,48.76,1716459,HAS
2014-02-06,49.04,49.935,48.98,49.66,2096246,HAS
2014-02-07,49.92,50.29,49.42,50.09,1775357,HAS
2014-02-10,50.94,53.68,50.09,52.36,6195559,HAS
2014-02-11,52.46,52.58,51.74,52.37,1854959,HAS
2014-02-12,52.07,52.35,51.86,51.95,2264369,HAS
2014-02-13,51.86,53.03,51.65,52.92,1148755,HAS
2014-02-14,52.94,53.03,52.46,52.82,841283,HAS
2014-02-18,52.81,52.99,52.32,52.96,1896108,HAS
2014-02-19,52.7,53.89,52.49,53.87,2261764,HAS
2014-02-20,54.04,54.46,53.81,54.27,1646725,HAS
2014-02-21,54.29,54.63,54.2,54.3,1257903,HAS
2014-02-24,54.65,55.02,54.41,54.48,2047795,HAS
2014-02-25,54.56,54.86,54.405,54.68,979935,HAS
2014-02-26,54.5,55.25,54.39,55.04,1257565,HAS
2014-02-27,54.96,55.18,54.7275,55.03,1282526,HAS
2014-02-28,54.79,55.58,54.48,55.16,1367550,HAS
2014-03-03,54.84,55.08,54.4575,54.65,769434,HAS
2014-03-04,55.04,55.58,54.79,54.96,1246412,HAS
2014-03-05,54.82,54.975,54.47,54.83,1067569,HAS
2014-03-06,54.98,55.32,54.81,55.08,866375,HAS
2014-03-07,55.32,55.6,54.73,54.77,967665,HAS
2014-03-10,54.8,54.9,54.49,54.84,631261,HAS
2014-03-11,54.67,54.78,54.41,54.5,1226212,HAS
2014-03-12,54.16,54.68,53.84,54.58,1283476,HAS
2014-03-13,54.81,55.19,54.28,54.64,1456990,HAS
2014-03-14,54.62,55.14,54.5,54.66,996132,HAS
2014-03-17,54.84,55.5,54.8101,54.96,1175991,HAS
2014-03-18,54.93,55.49,54.8,55.06,845718,HAS
2014-03-19,55.21,55.368,54.345,54.74,873442,HAS
2014-03-20,54.54,55.07,54.47,54.93,808301,HAS
2014-03-21,55.36,55.51,54.67,55.2,2580617,HAS
2014-03-24,55.11,55.31,54.699,54.95,1130135,HAS
2014-03-25,55.15,55.22,54.35,54.59,1319083,HAS
2014-03-26,54.83,55.36,54.39,54.47,981486,HAS
2014-03-27,54.62,54.64,54.02,54.51,933136,HAS
2014-03-28,54.84,55.67,54.785,55.18,879145,HAS
2014-03-31,55.36,55.7547,55.24,55.62,752873,HAS
2014-04-01,55.88,56.46,55.87,56.39,1214482,HAS
2014-04-02,56.36,56.72,56.11,56.29,1202238,HAS
2014-04-03,56.21,56.41,55.6,55.77,890291,HAS
2014-04-04,55.3,55.84,54.72,54.99,1292015,HAS
2014-04-07,54.95,54.98,54.31,54.52,1169185,HAS
2014-04-08,54.52,55.09,54.52,54.56,1255546,HAS
2014-04-09,54.72,55.26,54.66,55.09,846458,HAS
2014-04-10,55.02,55.17,54.23,54.3,1128082,HAS
2014-04-11,54.12,54.32,53.56,53.63,1038797,HAS
2014-04-14,53.84,55.1699,53.31,53.65,1058311,HAS
2014-04-15,53.45,54.07,52.91,53.48,1307836,HAS
2014-04-16,53.67,54.02,53.6,53.85,828079,HAS
2014-04-17,53.91,55.05,53.72,54.61,1999820,HAS
2014-04-21,56.07,56.91,54.27,55.66,1563646,HAS
2014-04-22,55.7,55.98,55.265,55.3,957616,HAS
2014-04-23,55.41,55.58,54.68,55.04,1932947,HAS
2014-04-24,55.11,55.39,54.7501,54.95,891779,HAS
2014-04-25,54.91,55.22,54.705,54.72,796736,HAS
2014-04-28,54.99,55.94,54.74,55.69,1696696,HAS
2014-04-29,55.32,55.5,54.95,55.18,875286,HAS
2014-04-30,55.13,55.34,54.65,55.26,1156680,HAS
2014-05-01,55.14,55.935,55.14,55.66,711968,HAS
2014-05-02,55.77,56.11,55.69,55.77,573035,HAS
2014-05-05,55.5,55.66,55.12,55.52,842760,HAS
2014-05-06,55.42,55.96,55.36,55.39,764675,HAS
2014-05-07,55.34,55.73,55.07,55.35,964767,HAS
2014-05-08,55.28,55.65,55.01,55.27,753286,HAS
2014-05-09,55.18,55.56,55.01,55.42,597967,HAS
2014-05-12,56.02,56.055,55.43,55.59,982377,HAS
2014-05-13,55.53,55.76,55.25,55.5,790625,HAS
2014-05-14,55.27,55.57,54.91,54.95,596154,HAS
2014-05-15,54.98,55.0,53.58,54.04,1573361,HAS
2014-05-16,53.9,54.365,53.59,54.19,644982,HAS
2014-05-19,53.86,54.34,53.77,53.87,793897,HAS
2014-05-20,53.73,53.85,53.14,53.34,586991,HAS
2014-05-21,53.43,53.82,53.18,53.7,621319,HAS
2014-05-22,53.65,53.96,53.59,53.7,664958,HAS
2014-05-23,53.59,53.88,53.5,53.85,970466,HAS
2014-05-27,53.9,53.9,53.16,53.53,1289809,HAS
2014-05-28,53.51,53.66,53.05,53.39,937782,HAS
2014-05-29,53.31,53.52,53.02,53.35,921690,HAS
2014-05-30,53.48,53.84,53.37,53.7,1046021,HAS
2014-06-02,53.56,53.69,52.085,52.18,1554186,HAS
2014-06-03,52.17,52.23,51.235,51.48,2199694,HAS
2014-06-04,51.35,52.13,51.0791,52.09,1319512,HAS
2014-06-05,52.29,52.49,51.8269,52.45,911534,HAS
2014-06-06,52.4,52.48,52.08,52.19,943727,HAS
2014-06-09,52.6,53.24,52.21,53.08,1424474,HAS
2014-06-10,52.89,53.15,52.65,53.09,1396297,HAS
2014-06-11,52.87,53.07,52.7,52.91,1146455,HAS
2014-06-12,52.75,52.89,52.35,52.46,1229193,HAS
2014-06-13,52.64,52.72,52.2645,52.39,707723,HAS
2014-06-16,52.16,52.55,52.005,52.2,843119,HAS
2014-06-17,52.22,52.46,51.95,52.41,703449,HAS
2014-06-18,52.49,52.49,52.13,52.38,1066176,HAS
2014-06-19,52.43,52.72,51.965,52.44,929695,HAS
2014-06-20,52.68,52.78,52.27,52.65,1388128,HAS
2014-06-23,52.8,53.86,52.755,53.77,1639804,HAS
2014-06-24,53.86,53.93,53.37,53.53,915848,HAS
2014-06-25,53.06,53.835,52.78,53.05,919799,HAS
2014-06-26,53.05,53.09,52.25,52.85,638327,HAS
2014-06-27,52.64,53.29,52.64,53.25,595400,HAS
2014-06-30,53.3,53.75,52.72,53.05,683486,HAS
2014-07-01,53.11,54.04,53.02,53.82,971125,HAS
2014-07-02,53.71,54.01,53.495,53.65,772474,HAS
2014-07-03,53.68,54.285,53.68,54.12,507895,HAS
2014-07-07,53.76,54.0,53.54,53.58,761503,HAS
2014-07-08,53.41,53.86,53.32,53.58,1187242,HAS
2014-07-09,53.64,54.445,53.64,54.11,1016132,HAS
2014-07-10,53.47,54.17,53.47,53.73,1156805,HAS
2014-07-11,53.8,54.68,53.7,54.39,939993,HAS
2014-07-14,54.59,54.99,54.08,54.16,1219926,HAS
2014-07-15,54.04,54.29,53.53,53.53,1306317,HAS
2014-07-16,53.54,53.69,52.48,52.55,1911431,HAS
2014-07-17,51.8,52.99,51.66,52.92,2574102,HAS
2014-07-18,52.72,53.36,52.72,53.21,1032522,HAS
2014-07-21,52.26,52.49,51.3,51.78,3064797,HAS
2014-07-22,53.18,53.18,51.05,51.65,2288886,HAS
2014-07-23,51.49,52.16,51.14,51.17,1347685,HAS
2014-07-24,51.15,51.82,51.13,51.8,981509,HAS
2014-07-25,51.71,51.85,51.39,51.46,1445885,HAS
2014-07-28,51.39,51.68,51.05,51.14,1621865,HAS
2014-07-29,51.17,51.3,50.22,50.69,1269840,HAS
2014-07-30,50.47,50.85,50.09,50.69,845509,HAS
2014-07-31,50.47,50.7799,49.8703,49.95,828311,HAS
2014-08-01,49.9,49.95,49.36,49.6,1006679,HAS
2014-08-04,49.68,49.9,49.52,49.705,801365,HAS
2014-08-05,49.74,50.31,49.52,50.05,1274295,HAS
2014-08-06,50.0,50.45,49.83,50.27,1018822,HAS
2014-08-07,50.68,50.68,49.59,49.68,754405,HAS
2014-08-08,49.75,50.645,49.75,50.4,999224,HAS
2014-08-11,50.48,50.85,50.48,50.56,836691,HAS
2014-08-12,50.63,50.85,50.15,50.25,468721,HAS
2014-08-13,48.01,50.68,48.01,50.32,735439,HAS
2014-08-14,50.4,51.15,50.4,51.01,823335,HAS
2014-08-15,51.21,51.43,50.49,50.79,524663,HAS
2014-08-18,51.17,51.6665,51.13,51.59,800305,HAS
2014-08-19,51.56,51.995,51.56,51.9,743947,HAS
2014-08-20,51.54,52.345,51.49,52.14,815315,HAS
2014-08-21,52.29,52.7,52.2,52.6,940207,HAS
2014-08-22,51.51,52.99,51.51,52.47,693572,HAS
2014-08-25,52.95,52.985,52.52,52.71,599012,HAS
2014-08-26,52.63,52.71,51.9,52.23,1167708,HAS
2014-08-27,52.4,52.64,51.98,52.26,894528,HAS
2014-08-28,52.12,52.37,51.76,52.12,528438,HAS
2014-08-29,52.2,52.74,52.04,52.655,792363,HAS
2014-09-02,52.73,53.02,52.48,52.665,763007,HAS
2014-09-03,52.87,53.26,52.77,53.26,1009406,HAS
2014-09-04,53.34,53.92,53.11,53.85,1158166,HAS
2014-09-05,53.65,54.11,53.57,54.02,775092,HAS
2014-09-08,54.0,54.25,53.85,54.0,626764,HAS
2014-09-09,54.03,54.11,53.57,53.67,1252197,HAS
2014-09-10,53.76,53.83,53.5401,53.72,609112,HAS
2014-09-11,53.61,54.05,53.61,53.89,900097,HAS
2014-09-12,53.88,54.05,53.59,53.67,827757,HAS
2014-09-15,53.74,53.78,53.48,53.54,638076,HAS
2014-09-16,53.56,53.71,53.37,53.44,750287,HAS
2014-09-17,53.4,54.03,53.25,53.77,806823,HAS
2014-09-18,53.96,53.99,53.57,53.91,406648,HAS
2014-09-19,54.16,54.61,53.88,54.12,1292428,HAS
2014-09-22,54.12,54.325,53.37,53.41,714797,HAS
2014-09-23,53.32,53.47,52.87,52.94,498872,HAS
2014-09-24,52.93,55.78,52.86,54.95,2862825,HAS
2014-09-25,54.92,55.3699,54.32,54.65,988255,HAS
2014-09-26,54.6,55.61,54.6,55.33,966475,HAS
2014-09-29,54.8,55.27,54.7,55.05,810945,HAS
2014-09-30,55.05,55.39,54.74,54.995,956406,HAS
2014-10-01,55.04,55.37,54.57,54.85,1535126,HAS
2014-10-02,54.78,55.34,54.535,55.26,739826,HAS
2014-10-03,55.59,56.06,55.39,55.42,933350,HAS
2014-10-06,55.59,56.09,54.89,55.1,1204395,HAS
2014-10-07,54.91,55.18,54.65,54.755,1257010,HAS
2014-10-08,54.8,55.61,54.65,55.52,804238,HAS
2014-10-09,55.51,55.96,54.81,54.85,748374,HAS
2014-10-10,54.97,55.49,54.51,55.0,970745,HAS
2014-10-13,54.9,55.21,54.58,54.66,1118217,HAS
2014-10-14,54.91,55.5,54.7,54.83,1111314,HAS
2014-10-15,54.18,54.89,53.42,54.33,1984726,HAS
2014-10-16,54.03,54.32,52.74,54.21,1763033,HAS
2014-10-17,54.51,54.8,53.85,53.85,2197582,HAS
2014-10-20,53.89,57.16,53.87,56.51,3106027,HAS
2014-10-21,56.84,58.04,56.46,57.72,2876684,HAS
2014-10-22,57.85,58.06,56.83,56.91,1470544,HAS
2014-10-23,57.43,57.825,57.3,57.48,1179150,HAS
2014-10-24,57.64,57.875,57.33,57.605,716139,HAS
2014-10-27,57.5,57.73,57.17,57.31,1062967,HAS
2014-10-28,57.45,57.83,57.16,57.73,916726,HAS
2014-10-29,57.79,57.969,57.31,57.62,678964,HAS
2014-10-30,56.97,57.52,56.7405,57.18,911611,HAS
2014-10-31,57.73,57.96,57.37,57.53,1110555,HAS
2014-11-03,57.69,57.69,57.15,57.64,804027,HAS
2014-11-04,57.56,57.93,57.19,57.36,741718,HAS
2014-11-05,57.65,57.88,57.23,57.85,635091,HAS
2014-11-06,57.99,58.41,57.64,58.12,1041438,HAS
2014-11-07,58.03,58.39,57.72,57.98,854037,HAS
2014-11-10,57.91,58.19,57.02,57.08,1474212,HAS
2014-11-11,57.26,57.39,56.51,56.67,1375866,HAS
2014-11-12,56.58,57.57,56.51,57.47,1082304,HAS
2014-11-13,56.09,56.1,54.15,54.98,3957678,HAS
2014-11-14,55.5,55.87,53.74,54.02,1886069,HAS
2014-11-17,56.25,57.225,55.92,56.37,2112173,HAS
2014-11-18,56.19,56.65,55.86,56.12,1103857,HAS
2014-11-19,56.11,56.45,55.92,56.13,859109,HAS
2014-11-20,56.0,56.665,55.95,56.51,1119576,HAS
2014-11-21,57.08,57.2,56.45,56.69,1274702,HAS
2014-11-24,57.06,57.23,56.15,56.66,1587627,HAS
2014-11-25,56.89,57.65,56.7938,57.535,1229585,HAS
2014-11-26,57.66,58.31,57.14,58.14,1272149,HAS
2014-11-28,58.7,59.42,58.48,59.2,750538,HAS
2014-12-01,58.62,59.0,57.43,57.46,1415406,HAS
2014-12-02,57.43,58.02,57.285,57.46,1082386,HAS
2014-12-03,57.31,57.62,56.84,57.08,905575,HAS
2014-12-04,56.98,57.2399,56.64,56.75,1716626,HAS
2014-12-05,56.92,57.58,56.65,57.23,981467,HAS
2014-12-08,57.19,57.2,56.37,56.55,787774,HAS
2014-12-09,55.98,56.52,55.84,56.37,1493615,HAS
2014-12-10,56.38,56.83,55.49,55.55,1239316,HAS
2014-12-11,55.63,56.82,55.63,56.3,672981,HAS
2014-12-12,56.31,56.8,56.04,56.06,950027,HAS
2014-12-15,56.46,57.04,55.6,56.2,1206311,HAS
2014-12-16,56.05,57.3,56.05,56.9,1858682,HAS
2014-12-17,57.22,57.86,56.81,57.37,1357894,HAS
2014-12-18,58.06,58.37,57.5801,58.36,1075832,HAS
2014-12-19,58.0,58.07,54.42,54.63,5091066,HAS
2014-12-22,54.82,54.985,54.0,54.33,1592877,HAS
2014-12-23,54.68,56.06,54.56,55.215,2225686,HAS
2014-12-24,55.56,55.74,55.215,55.25,331817,HAS
2014-12-26,55.2,55.78,55.1,55.54,463794,HAS
2014-12-29,55.49,56.4,55.49,55.9,1240743,HAS
2014-12-30,55.79,55.99,54.98,55.035,1144779,HAS
2014-12-31,55.12,55.468,54.92,54.99,885007,HAS
2015-01-02,55.45,55.82,54.57,54.97,842184,HAS
2015-01-05,54.81,55.3,54.6,55.13,1056856,HAS
2015-01-06,55.39,55.58,54.395,54.41,908517,HAS
2015-01-07,54.64,55.03,53.42,54.67,1899480,HAS
2015-01-08,54.94,55.015,53.75,55.0,1794438,HAS
2015-01-09,54.98,55.3,53.13,53.22,1516994,HAS
2015-01-12,52.92,53.01,52.3,52.61,1792460,HAS
2015-01-13,52.48,53.18,51.42,51.91,1418401,HAS
2015-01-14,51.72,52.4,51.57,52.2,1468082,HAS
2015-01-15,52.27,52.46,51.77,51.96,1288813,HAS
2015-01-16,51.87,52.58,51.825,52.54,1062277,HAS
2015-01-20,52.12,52.8,51.49,52.08,1668337,HAS
2015-01-21,51.92,52.87,51.804,52.82,1103609,HAS
2015-01-22,53.21,54.03,52.76,53.84,1140654,HAS
2015-01-23,53.57,55.18,52.7,54.94,2561209,HAS
2015-01-26,53.76,55.69,53.27,54.85,2473139,HAS
2015-01-27,54.3,55.02,53.69,54.65,1517004,HAS
2015-01-28,54.79,55.41,54.72,55.05,1146634,HAS
2015-01-29,55.06,55.9,55.0,55.77,1301669,HAS
2015-01-30,55.34,55.68,54.58,54.92,1307756,HAS
2015-02-02,54.68,54.9056,53.895,54.7,1364405,HAS
2015-02-03,54.99,56.27,54.97,56.145,755509,HAS
2015-02-04,56.18,57.405,56.18,56.58,1315366,HAS
2015-02-05,56.55,56.78,55.89,56.13,1030086,HAS
2015-02-06,56.02,56.25,55.26,55.74,1548924,HAS
2015-02-09,58.4,60.66,57.2,59.66,4927588,HAS
2015-02-10,60.87,61.74,59.84,61.61,2820978,HAS
2015-02-11,62.01,62.43,61.11,61.2,1657151,HAS
2015-02-12,61.48,62.33,61.39,62.16,940872,HAS
2015-02-13,62.16,63.09,62.16,62.735,1436358,HAS
2015-02-17,62.58,62.99,62.06,62.47,1311693,HAS
2015-02-18,62.52,62.73,61.64,62.12,1216849,HAS
2015-02-19,62.26,62.41,61.5,61.78,1948632,HAS
2015-02-20,61.0,61.97,60.09,61.83,1668175,HAS
2015-02-23,61.98,62.02,61.55,62.02,1370490,HAS
2015-02-24,62.17,62.29,61.79,62.05,576063,HAS
2015-02-25,62.19,62.78,61.98,62.08,1041191,HAS
2015-02-26,62.0,62.6,61.83,62.5,607942,HAS
2015-02-27,62.6,62.77,62.0,62.315,730869,HAS
2015-03-02,62.45,63.47,62.39,63.15,697698,HAS
2015-03-03,62.8,63.18,62.47,62.72,711736,HAS
2015-03-04,63.26,63.31,62.11,62.43,645825,HAS
2015-03-05,62.62,62.85,62.135,62.43,782657,HAS
2015-03-06,62.25,62.26,61.4086,61.65,1158633,HAS
2015-03-09,61.92,62.34,61.53,61.97,622465,HAS
2015-03-10,61.51,61.64,61.0,61.35,864466,HAS
2015-03-11,60.01,61.57,60.01,60.91,727001,HAS
2015-03-12,61.18,61.89,60.88,61.7,1182895,HAS
2015-03-13,61.82,62.5,60.22,60.73,1278359,HAS
2015-03-16,61.07,61.71,60.61,61.5,832653,HAS
2015-03-17,61.25,61.69,60.82,61.6,660642,HAS
2015-03-18,61.59,61.7,60.285,61.43,930946,HAS
2015-03-19,61.21,61.5,60.65,61.1,1308959,HAS
2015-03-20,61.32,61.49,60.81,61.08,2512611,HAS
2015-03-23,61.28,62.295,61.11,61.38,1128855,HAS
2015-03-24,61.57,62.06,61.32,61.49,898586,HAS
2015-03-25,61.6,61.65,60.68,60.68,1053786,HAS
2015-03-26,60.25,60.83,59.74,60.555,1012705,HAS
2015-03-27,60.43,61.51,60.06,61.03,783690,HAS
2015-03-30,61.5,62.65,61.13,62.57,1021478,HAS
2015-03-31,62.6,63.59,62.23,63.24,1437280,HAS
2015-04-01,63.14,63.95,62.56,63.79,1663649,HAS
2015-04-02,63.68,63.88,62.92,63.45,997287,HAS
2015-04-06,63.26,64.48,63.0,64.15,1053180,HAS
2015-04-07,64.15,64.43,63.26,63.61,1089598,HAS
2015-04-08,63.94,64.19,63.58,64.04,925827,HAS
2015-04-09,64.14,64.28,63.7457,64.21,461305,HAS
2015-04-10,64.27,64.59,63.95,64.215,779650,HAS
2015-04-13,64.12,64.78,63.78,63.88,854096,HAS
2015-04-14,63.77,64.9,63.65,64.48,806262,HAS
2015-04-15,64.74,64.99,64.34,64.82,1208430,HAS
2015-04-16,64.81,66.321,64.17,66.05,1593491,HAS
2015-04-17,65.91,66.29,64.955,65.89,2173894,HAS
2015-04-20,70.0,74.36,69.66,74.16,7883616,HAS
2015-04-21,74.19,74.75,73.51,73.55,3901348,HAS
2015-04-22,72.97,73.34,71.71,71.73,3905126,HAS
2015-04-23,71.76,72.33,71.61,71.71,2025853,HAS
2015-04-24,72.45,72.46,71.41,71.61,1515756,HAS
2015-04-27,71.69,71.98,70.84,71.005,1050969,HAS
2015-04-28,71.11,71.36,70.33,71.105,1310704,HAS
2015-04-29,70.65,71.14,70.06,70.55,985646,HAS
2015-04-30,70.32,70.95,69.91,70.79,1319411,HAS
2015-05-01,71.15,72.22,71.112,71.66,1317501,HAS
2015-05-04,72.26,72.33,70.56,71.195,907463,HAS
2015-05-05,71.02,71.19,69.93,70.18,665581,HAS
2015-05-06,70.49,70.57,69.9,70.39,791983,HAS
2015-05-07,70.77,71.49,70.726,71.12,1178063,HAS
2015-05-08,71.57,71.89,71.08,71.22,552743,HAS
2015-05-11,71.56,72.26,71.24,72.0,1263576,HAS
2015-05-12,71.62,71.93,70.66,70.96,738337,HAS
2015-05-13,71.0,71.2587,70.3,70.44,867101,HAS
2015-05-14,70.61,72.0,70.24,71.97,828881,HAS
2015-05-15,72.06,72.52,70.752,72.39,634391,HAS
2015-05-18,72.26,72.31,71.59,71.97,746408,HAS
2015-05-19,72.09,72.26,71.36,71.83,644859,HAS
2015-05-20,71.74,72.2,71.34,71.79,704026,HAS
2015-05-21,71.93,72.74,71.9,72.55,583123,HAS
2015-05-22,72.62,73.02,72.55,72.9,619257,HAS
2015-05-26,72.85,73.16,72.03,72.18,587291,HAS
2015-05-27,72.1,72.7,72.01,72.4,520421,HAS
2015-05-28,72.35,72.81,72.02,72.45,412843,HAS
2015-05-29,72.48,72.75,71.6,72.13,1023885,HAS
2015-06-01,71.95,73.01,71.53,72.39,627622,HAS
2015-06-02,72.06,72.65,71.54,72.17,615405,HAS
2015-06-03,72.72,73.25,72.26,72.78,1114530,HAS
2015-06-04,72.59,73.06,72.05,72.19,807477,HAS
2015-06-05,72.34,72.65,71.54,72.22,773350,HAS
2015-06-08,72.31,73.01,72.14,72.34,640488,HAS
2015-06-09,72.23,72.79,72.01,72.05,530931,HAS
2015-06-10,72.44,72.98,71.8937,72.695,565048,HAS
2015-06-11,72.8,73.48,72.78,73.27,894287,HAS
2015-06-12,72.92,73.24,72.34,72.82,752863,HAS
2015-06-15,72.81,73.09,72.24,72.89,675917,HAS
2015-06-16,73.12,73.5,72.91,73.04,734279,HAS
2015-06-17,73.12,74.83,73.04,74.59,807631,HAS
2015-06-18,74.84,75.8059,74.62,75.49,786247,HAS
2015-06-19,75.65,76.49,75.33,76.18,1390552,HAS
2015-06-22,76.64,77.25,76.17,76.63,658932,HAS
2015-06-23,76.95,77.99,76.93,77.765,1192668,HAS
2015-06-24,77.99,78.64,77.76,78.34,1402000,HAS
2015-06-25,78.58,78.91,78.05,78.42,1023204,HAS
2015-06-26,78.24,78.55,77.22,77.69,1367438,HAS
2015-06-29,77.39,77.72,75.53,75.6,947950,HAS
2015-06-30,75.9,76.14,74.685,74.79,1999819,HAS
2015-07-01,74.03,76.26,74.02,75.78,1858274,HAS
2015-07-02,75.57,75.97,74.84,75.92,1399765,HAS
2015-07-06,74.69,76.38,74.66,75.85,1403414,HAS
2015-07-07,75.52,76.23,75.12,76.16,1356044,HAS
2015-07-08,76.17,77.5,76.14,77.05,2135951,HAS
2015-07-09,77.44,77.68,75.85,75.94,1589455,HAS
2015-07-10,76.86,77.67,76.14,77.22,1629831,HAS
2015-07-13,77.27,78.31,76.8,78.22,1088435,HAS
2015-07-14,78.24,78.94,77.85,78.69,2423732,HAS
2015-07-15,78.58,78.66,77.8901,78.07,1061672,HAS
2015-07-16,78.36,78.99,78.01,78.42,1064161,HAS
2015-07-17,78.42,79.0,77.3,78.25,2458945,HAS
2015-07-20,81.69,84.42,81.69,83.15,3994782,HAS
2015-07-21,81.89,81.89,79.96,80.42,3089625,HAS
2015-07-22,80.51,80.67,79.45,79.85,1437511,HAS
2015-07-23,79.92,80.27,79.05,79.28,1025976,HAS
2015-07-24,79.33,79.7948,79.06,79.64,1179130,HAS
2015-07-27,79.63,80.13,79.11,79.51,1084804,HAS
2015-07-28,79.9,79.9,79.05,79.57,1135575,HAS
2015-07-29,79.77,80.92,79.3,80.76,1273375,HAS
2015-07-30,80.13,80.34,79.52,79.99,1034407,HAS
2015-07-31,80.02,80.15,78.6,78.74,1874195,HAS
2015-08-03,78.74,79.02,77.2201,77.74,987023,HAS
2015-08-04,77.74,79.69,77.49,78.83,907902,HAS
2015-08-05,79.09,79.65,78.78,79.24,729446,HAS
2015-08-06,79.46,79.59,76.9,76.93,1588857,HAS
2015-08-07,76.85,77.94,76.5,77.41,1080075,HAS
2015-08-10,78.16,79.55,78.06,79.51,1120795,HAS
2015-08-11,78.71,79.28,78.43,79.13,1142440,HAS
2015-08-12,78.74,79.58,78.23,79.49,1127697,HAS
2015-08-13,79.65,80.88,79.43,80.55,766000,HAS
2015-08-14,80.82,81.0,80.14,80.71,519813,HAS
2015-08-17,80.2,80.9,79.74,80.62,569603,HAS
2015-08-18,80.42,80.658,79.84,80.38,654108,HAS
2015-08-19,79.89,80.01,79.01,79.58,739011,HAS
2015-08-20,78.67,79.93,77.84,77.86,806646,HAS
2015-08-21,77.45,77.49,75.18,75.18,1477575,HAS
2015-08-24,69.81,73.53,60.38,71.18,2396144,HAS
2015-08-25,72.67,73.4,71.485,71.53,2737188,HAS
2015-08-26,73.28,73.28,71.1,72.79,1860848,HAS
2015-08-27,73.49,75.4,72.68,75.14,1181301,HAS
2015-08-28,74.89,76.16,74.65,75.51,1088837,HAS
2015-08-31,75.08,75.77,74.51,74.59,1242901,HAS
2015-09-01,73.96,73.96,72.07,72.52,1127640,HAS
2015-09-02,74.5,75.14,73.88,74.51,2911414,HAS
2015-09-03,76.0,77.45,75.55,76.86,1811854,HAS
2015-09-04,75.92,76.43,75.2,75.37,1576845,HAS
2015-09-08,76.64,76.67,75.42,76.29,1314434,HAS
2015-09-09,76.91,77.13,75.13,75.28,991342,HAS
2015-09-10,75.2,76.67,75.01,76.03,742388,HAS
2015-09-11,75.66,76.81,75.24,76.75,759496,HAS
2015-09-14,76.75,78.26,76.4901,77.58,966197,HAS
2015-09-15,77.47,79.41,77.47,79.08,1181163,HAS
2015-09-16,79.01,80.38,78.41,80.25,1133957,HAS
2015-09-17,79.09,79.86,77.3,77.51,1631169,HAS
2015-09-18,76.74,77.675,76.66,77.06,1390774,HAS
2015-09-21,77.49,78.28,76.7,77.19,769946,HAS
2015-09-22,75.96,76.56,75.04,75.55,1028626,HAS
2015-09-23,75.84,75.98,75.03,75.38,880341,HAS
2015-09-24,75.03,75.52,73.29,74.65,934713,HAS
2015-09-25,75.07,75.46,74.37,74.95,594084,HAS
2015-09-28,74.7,74.95,72.1,72.13,844970,HAS
2015-09-29,72.31,72.97,71.6,72.69,972402,HAS
2015-09-30,72.24,72.59,70.5,72.14,2280380,HAS
2015-10-01,72.49,72.8,70.74,71.68,1632295,HAS
2015-10-02,70.48,71.53,70.11,71.36,1202231,HAS
2015-10-05,71.94,73.87,71.91,73.64,1200645,HAS
2015-10-06,73.53,73.91,72.22,72.86,764384,HAS
2015-10-07,72.17,74.11,72.05,73.42,974474,HAS
2015-10-08,72.93,74.77,72.8146,73.8,1317012,HAS
2015-10-09,73.99,74.67,73.55,74.35,933596,HAS
2015-10-12,74.15,74.66,73.78,74.44,972891,HAS
2015-10-13,74.27,75.494,74.1101,74.13,1144707,HAS
2015-10-14,74.11,74.75,73.477,73.67,998395,HAS
2015-10-15,74.0,75.36,73.83,75.33,1181167,HAS
2015-10-16,75.58,77.91,74.63,77.78,2668609,HAS
2015-10-19,76.77,77.5,70.82,72.18,5353135,HAS
2015-10-20,71.93,74.21,71.35,72.94,2228414,HAS
2015-10-21,73.45,74.48,73.32,73.99,1538270,HAS
2015-10-22,74.36,76.78,74.29,76.76,2125810,HAS
2015-10-23,77.25,79.24,77.02,78.87,2546159,HAS
2015-10-26,78.25,79.4325,78.14,78.31,1901969,HAS
2015-10-27,77.76,78.49,77.46,78.22,1212316,HAS
2015-10-28,78.24,78.5,77.49,78.18,825809,HAS
2015-10-29,77.44,77.83,76.925,77.75,690638,HAS
2015-10-30,77.52,77.7199,76.82,76.83,1066103,HAS
2015-11-02,77.28,77.325,76.65,77.24,1151593,HAS
2015-11-03,77.09,77.51,76.97,77.23,1185395,HAS
2015-11-04,77.46,77.75,76.78,77.01,743412,HAS
2015-11-05,77.39,77.87,76.42,77.06,585957,HAS
2015-11-06,76.81,78.68,76.71,78.24,704445,HAS
2015-11-09,78.0,78.74,77.31,78.39,1173537,HAS
2015-11-10,78.66,79.8919,78.3701,79.81,913383,HAS
2015-11-11,79.87,79.93,78.21,78.57,1075610,HAS
2015-11-12,78.79,79.635,77.56,77.85,1210126,HAS
2015-11-13,77.52,77.69,75.72,76.01,1032860,HAS
2015-11-16,75.9,76.58,74.23,75.77,1386878,HAS
2015-11-17,75.32,75.82,74.12,74.76,1836646,HAS
2015-11-18,75.11,75.68,74.32,75.57,1288061,HAS
2015-11-19,75.68,77.0,75.22,75.6,1361717,HAS
2015-11-20,75.98,76.34,75.44,75.49,1334827,HAS
2015-11-23,75.6,76.84,74.06,75.19,1423278,HAS
2015-11-24,74.64,75.7,74.15,75.68,870049,HAS
2015-11-25,76.0,76.69,74.8,76.46,575899,HAS
2015-11-27,76.32,76.7799,75.21,75.37,453858,HAS
2015-11-30,75.56,75.56,72.87,73.09,1858584,HAS
2015-12-01,73.74,73.93,72.07,73.13,1793482,HAS
2015-12-02,73.15,73.36,72.235,72.51,1142241,HAS
2015-12-03,72.99,73.15,69.69,70.41,3110146,HAS
2015-12-04,70.2,70.5,67.72,68.71,3050123,HAS
2015-12-07,68.85,69.44,68.58,68.85,1220807,HAS
2015-12-08,69.44,71.35,69.0,69.82,1627222,HAS
2015-12-09,69.25,70.35,67.88,68.41,1619451,HAS
2015-12-10,68.7,68.84,68.09,68.22,1626061,HAS
2015-12-11,67.66,69.176,67.5,68.37,2135779,HAS
2015-12-14,68.93,69.58,68.57,69.19,1594582,HAS
2015-12-15,69.83,70.77,68.92,69.19,1414302,HAS
2015-12-16,69.59,71.04,68.05,69.21,1526325,HAS
2015-12-17,69.15,69.21,66.33,66.39,1962796,HAS
2015-12-18,66.3,66.88,65.31,65.83,2456866,HAS
2015-12-21,66.46,66.82,64.91,65.31,1617972,HAS
2015-12-22,65.64,66.81,65.41,66.77,926276,HAS
2015-12-23,67.39,67.74,65.86,67.26,1801330,HAS
2015-12-24,67.11,68.09,67.0,67.62,417222,HAS
2015-12-28,67.4,67.88,66.8001,67.65,641618,HAS
2015-12-29,68.02,68.77,67.48,68.43,921834,HAS
2015-12-30,68.3,68.615,67.47,67.5,572130,HAS
2015-12-31,67.37,67.865,67.22,67.36,892746,HAS
2016-01-04,66.34,66.98,65.52,66.96,1214899,HAS
2016-01-05,67.3,68.4999,67.01,68.18,1661003,HAS
2016-01-06,66.77,71.1,66.61,69.89,3294965,HAS
2016-01-07,68.5,70.3,68.03,69.12,1808056,HAS
2016-01-08,69.25,69.57,67.91,68.04,1231000,HAS
2016-01-11,68.68,70.13,68.28,70.01,1275425,HAS
2016-01-12,70.29,70.98,69.82,70.83,1054513,HAS
2016-01-13,70.53,71.0,68.47,68.48,1309425,HAS
2016-01-14,68.95,70.72,68.3001,70.2,1346386,HAS
2016-01-15,68.71,72.255,68.515,72.07,2433218,HAS
2016-01-19,72.64,72.7669,69.25,70.45,1700312,HAS
2016-01-20,69.31,70.16,67.2,69.73,1514916,HAS
2016-01-21,69.89,72.31,69.165,71.95,1345475,HAS
2016-01-22,73.22,73.62,72.0092,72.91,1036664,HAS
2016-01-25,72.72,73.23,70.74,70.91,1597862,HAS
2016-01-26,71.53,72.38,70.93,72.33,1031002,HAS
2016-01-27,72.6,72.94,70.685,71.16,840751,HAS
2016-01-28,72.07,72.65,70.63,72.35,954226,HAS
2016-01-29,72.34,74.32,71.7,74.28,1324478,HAS
2016-02-01,73.98,74.19,72.539,73.77,2351036,HAS
2016-02-02,74.09,75.96,73.45,74.34,2857752,HAS
2016-02-03,74.75,76.2,74.29,75.0,2384059,HAS
2016-02-04,74.58,78.45,73.86,75.9,4598263,HAS
2016-02-05,75.9,76.89,73.94,74.1,2478821,HAS
2016-02-08,74.36,75.87,72.32,75.11,3899740,HAS
2016-02-09,74.02,75.28,70.94,71.94,2495896,HAS
2016-02-10,72.26,72.665,71.58,72.17,1829857,HAS
2016-02-11,69.81,70.89,68.915,69.56,1678735,HAS
2016-02-12,70.0,70.445,68.6,70.08,2573213,HAS
2016-02-16,70.8,71.43,70.49,71.04,1410129,HAS
2016-02-17,71.97,72.7,71.22,72.05,1527896,HAS
2016-02-18,72.17,73.09,71.84,72.27,1513966,HAS
2016-02-19,72.19,72.285,71.2,72.08,1130372,HAS
2016-02-22,73.31,74.58,72.5,74.54,1007536,HAS
2016-02-23,74.1,74.85,73.98,74.51,1034573,HAS
2016-02-24,73.78,75.82,73.5,75.75,1019674,HAS
2016-02-25,75.68,76.21,74.66,76.13,867873,HAS
2016-02-26,76.5,77.05,76.0,76.45,672425,HAS
2016-02-29,76.44,76.57,75.14,75.87,798658,HAS
2016-03-01,76.07,77.49,75.51,77.44,770133,HAS
2016-03-02,77.28,79.01,76.5,78.94,1105183,HAS
2016-03-03,79.19,79.4,78.41,78.89,967770,HAS
2016-03-04,78.72,79.155,77.52,77.91,918331,HAS
2016-03-07,77.55,79.06,77.55,78.6,688884,HAS
2016-03-08,77.89,79.31,77.8,78.58,774394,HAS
2016-03-09,78.89,79.09,77.92,78.0,772352,HAS
2016-03-10,78.48,78.75,77.5,77.94,1045852,HAS
2016-03-11,78.42,78.76,77.7,77.98,1184571,HAS
2016-03-14,77.77,78.65,77.61,78.4,886204,HAS
2016-03-15,77.81,78.5,77.81,78.48,1561595,HAS
2016-03-16,78.45,78.87,77.96,78.39,717578,HAS
2016-03-17,78.33,79.21,77.83,78.61,1015714,HAS
2016-03-18,78.72,78.95,78.31,78.49,2242035,HAS
2016-03-21,78.21,78.7705,77.405,77.85,901498,HAS
2016-03-22,77.81,78.34,77.51,78.08,733174,HAS
2016-03-23,77.98,78.3277,77.42,78.07,720054,HAS
2016-03-24,77.63,77.98,77.11,77.3,1002440,HAS
2016-03-28,77.57,78.58,77.42,78.12,1241301,HAS
2016-03-29,77.83,78.31,77.64,78.23,888509,HAS
2016-03-30,78.69,78.98,78.3102,78.55,751064,HAS
2016-03-31,78.55,80.33,78.55,80.1,1970719,HAS
2016-04-01,79.57,79.9578,78.7,79.19,1110536,HAS
2016-04-04,79.37,80.44,79.29,79.7,988155,HAS
2016-04-05,79.74,79.99,77.78,77.8,1352098,HAS
2016-04-06,77.76,79.79,77.72,79.74,1041230,HAS
2016-04-07,78.99,79.52,77.63,78.46,1166766,HAS
2016-04-08,78.84,79.2,77.5,78.76,982367,HAS
2016-04-11,79.31,80.3,79.02,79.45,1050055,HAS
2016-04-12,79.81,80.975,79.355,80.94,1122373,HAS
2016-04-13,81.05,81.85,80.98,81.5,755117,HAS
2016-04-14,81.85,81.96,81.17,81.33,651249,HAS
2016-04-15,81.32,82.61,80.95,82.41,1513147,HAS
2016-04-18,87.34,88.0,84.57,87.18,3719309,HAS
2016-04-19,87.71,88.53,86.66,87.02,1772429,HAS
2016-04-20,85.22,86.78,85.18,86.5,1810854,HAS
2016-04-21,86.0,87.15,85.67,86.8,1196737,HAS
2016-04-22,86.91,87.67,86.75,87.43,1608011,HAS
2016-04-25,87.0,87.6,86.64,87.24,1123399,HAS
2016-04-26,87.28,87.73,86.69,87.63,954011,HAS
2016-04-27,87.19,87.98,87.12,87.16,729498,HAS
2016-04-28,86.23,86.96,85.07,85.32,860557,HAS
2016-04-29,85.26,85.3,84.22,84.64,709550,HAS
2016-05-02,85.43,86.34,84.72,85.59,736740,HAS
2016-05-03,85.09,85.57,84.82,84.89,491699,HAS
2016-05-04,84.58,85.24,84.05,84.28,746418,HAS
2016-05-05,84.29,84.41,83.36,83.55,1195037,HAS
2016-05-06,83.42,85.17,83.3498,85.09,858070,HAS
2016-05-09,84.69,86.44,84.69,86.11,924614,HAS
2016-05-10,85.3,86.45,84.75,86.33,902209,HAS
2016-05-11,85.81,86.26,84.354,84.5,927262,HAS
2016-05-12,84.49,85.41,84.35,85.3,694334,HAS
2016-05-13,85.24,85.71,84.96,85.11,861786,HAS
2016-05-16,84.9,85.96,84.54,85.46,612209,HAS
2016-05-17,85.22,85.74,84.215,84.63,748434,HAS
2016-05-18,84.58,85.49,83.86,84.9,853179,HAS
2016-05-19,84.52,85.13,83.8,84.87,493847,HAS
2016-05-20,85.15,85.53,84.14,84.39,872524,HAS
2016-05-23,84.65,85.2,84.13,84.97,457684,HAS
2016-05-24,85.15,87.17,85.01,86.72,849633,HAS
2016-05-25,86.5,87.12,86.23,86.76,753580,HAS
2016-05-26,86.96,87.31,86.26,86.75,516883,HAS
2016-05-27,86.3,87.56,86.3,87.28,413728,HAS
2016-05-31,87.27,87.64,86.43,87.29,643804,HAS
2016-06-01,86.58,87.16,86.17,87.12,886201,HAS
2016-06-02,86.64,87.12,86.1,86.73,681799,HAS
2016-06-03,86.19,86.42,85.33,85.79,720936,HAS
2016-06-06,86.36,86.94,85.95,86.24,687739,HAS
2016-06-07,86.23,87.235,86.14,86.95,707578,HAS
2016-06-08,86.82,87.38,86.64,87.11,366502,HAS
2016-06-09,86.73,87.16,85.7,87.07,525288,HAS
2016-06-10,86.61,86.835,85.49,85.92,446746,HAS
2016-06-13,85.77,86.0,85.04,85.06,457674,HAS
2016-06-14,84.9,85.49,84.4801,85.44,1208947,HAS
2016-06-15,85.59,86.765,85.46,86.02,741949,HAS
2016-06-16,85.49,86.25,84.59,85.89,710567,HAS
2016-06-17,85.82,85.92,84.86,85.42,787176,HAS
2016-06-20,86.75,87.1,86.05,86.15,601911,HAS
2016-06-21,86.28,86.82,85.69,85.82,972315,HAS
2016-06-22,85.94,86.83,85.65,85.87,514635,HAS
2016-06-23,86.64,86.66,85.53,86.2,1234443,HAS
2016-06-24,83.45,84.195,82.33,82.37,2621137,HAS
2016-06-27,81.88,82.02,80.34,80.61,983955,HAS
2016-06-28,80.9,83.0199,80.68,82.76,1286230,HAS
2016-06-29,83.18,83.58,82.76,83.07,1825335,HAS
2016-06-30,82.74,84.13,82.58,83.99,2309475,HAS
2016-07-01,84.05,84.25,83.53,83.9,1046823,HAS
2016-07-05,83.33,83.5748,81.74,82.33,1482735,HAS
2016-07-06,82.26,83.2,82.14,83.01,3448630,HAS
2016-07-07,83.24,83.81,82.43,83.11,1300977,HAS
2016-07-08,83.6,84.94,83.175,84.71,3082827,HAS
2016-07-11,84.95,85.9,84.95,85.5,727272,HAS
2016-07-12,85.74,87.0,85.74,86.25,1083432,HAS
2016-07-13,86.42,86.95,84.98,85.54,831095,HAS
2016-07-14,86.06,86.15,85.19,85.26,664880,HAS
2016-07-15,85.4,85.74,84.92,85.5,1418569,HAS
2016-07-18,83.5035,84.25,78.53,79.82,7940295,HAS
2016-07-19,80.81,81.9,80.201,81.08,3289142,HAS
2016-07-20,81.5,81.67,80.7314,81.33,2197395,HAS
2016-07-21,81.59,81.78,80.46,80.94,1288943,HAS
2016-07-22,80.84,81.04,80.28,80.4,1078467,HAS
2016-07-25,80.25,81.25,79.96,81.15,1734074,HAS
2016-07-26,81.19,81.6,80.41,80.88,1009632,HAS
2016-07-27,80.82,81.46,80.51,80.96,1203788,HAS
2016-07-28,80.43,81.09,80.2,80.99,991869,HAS
2016-07-29,80.73,81.55,80.56,81.23,953920,HAS
2016-08-01,81.03,81.67,81.0,81.02,882618,HAS
2016-08-02,81.11,81.435,80.25,80.4,1004684,HAS
2016-08-03,80.21,80.97,80.14,80.81,910281,HAS
2016-08-04,80.57,81.331,80.46,80.57,695108,HAS
2016-08-05,80.99,82.06,80.76,81.89,1098565,HAS
2016-08-08,81.66,82.22,81.38,81.74,628330,HAS
2016-08-09,81.8,82.441,81.33,81.51,745641,HAS
2016-08-10,81.64,82.13,80.98,82.12,655968,HAS
2016-08-11,82.21,82.92,81.94,82.85,675219,HAS
2016-08-12,82.79,82.82,82.12,82.42,620428,HAS
2016-08-15,82.41,82.75,81.66,81.79,734001,HAS
2016-08-16,81.72,81.85,80.46,80.85,962700,HAS
2016-08-17,80.9,81.19,80.4001,81.06,660607,HAS
2016-08-18,80.97,81.19,80.5,80.67,662907,HAS
2016-08-19,80.32,80.82,80.21,80.69,616549,HAS
2016-08-22,80.37,80.96,80.37,80.72,726506,HAS
2016-08-23,81.17,82.48,80.681,82.14,708996,HAS
2016-08-24,82.26,82.26,81.11,81.21,414319,HAS
2016-08-25,80.92,81.16,80.58,80.82,435082,HAS
2016-08-26,80.94,82.14,80.84,81.36,638769,HAS
2016-08-29,81.3,81.76,80.95,81.59,374808,HAS
2016-08-30,81.63,82.25,81.41,82.22,690416,HAS
2016-08-31,81.96,82.218,81.4,81.74,712344,HAS
2016-09-01,81.43,81.92,80.78,81.62,553805,HAS
2016-09-02,81.92,82.95,81.83,82.91,570683,HAS
2016-09-06,82.92,83.249,81.9801,82.71,805580,HAS
2016-09-07,82.69,82.93,81.9,82.64,555418,HAS
2016-09-08,82.58,82.68,81.27,81.3,781610,HAS
2016-09-09,80.84,81.04,79.82,79.93,900561,HAS
2016-09-12,79.3,80.22,79.08,79.96,999353,HAS
2016-09-13,79.55,79.78,77.51,77.9,1312713,HAS
2016-09-14,78.06,78.34,77.32,77.72,775723,HAS
2016-09-15,77.7,78.17,77.2,77.75,990278,HAS
2016-09-16,77.25,77.77,76.8,77.27,1535765,HAS
2016-09-19,77.4,78.25,77.02,77.33,736125,HAS
2016-09-20,77.81,78.0442,77.27,77.37,576047,HAS
2016-09-21,77.71,79.06,77.635,78.97,616882,HAS
2016-09-22,79.65,79.86,78.75,79.4,724850,HAS
2016-09-23,79.38,81.095,79.38,80.16,790365,HAS
2016-09-26,79.98,80.05,78.99,79.37,1033731,HAS
2016-09-27,79.25,80.37,78.6,79.87,1030723,HAS
2016-09-28,80.15,80.3,79.355,79.61,861169,HAS
2016-09-29,79.59,80.33,79.03,79.39,917170,HAS
2016-09-30,79.34,79.76,78.8601,79.33,1297069,HAS
2016-10-03,78.99,80.79,78.99,80.54,1125946,HAS
2016-10-04,79.17,80.92,79.17,80.42,1015532,HAS
2016-10-05,80.79,80.8,80.03,80.44,887337,HAS
2016-10-06,80.58,80.8,80.15,80.48,951289,HAS
2016-10-07,80.78,80.78,78.45,79.3,1587158,HAS
2016-10-10,79.88,79.99,79.26,79.78,1055534,HAS
2016-10-11,79.82,79.82,78.404,78.69,1114158,HAS
2016-10-12,78.55,78.68,77.4,77.64,1897772,HAS
2016-10-13,77.25,77.25,76.4,76.62,1568500,HAS
2016-10-14,77.1,77.9,76.14,76.16,2977594,HAS
2016-10-17,79.94,82.82,79.11,81.82,9315518,HAS
2016-10-18,82.08,82.69,80.34,81.45,2830492,HAS
2016-10-19,81.71,81.855,80.84,80.9,1618508,HAS
2016-10-20,80.94,82.69,80.6,82.47,1709160,HAS
2016-10-21,81.71,82.87,81.71,82.81,1619209,HAS
2016-10-24,83.39,84.25,83.2366,83.88,1581702,HAS
2016-10-25,83.48,83.935,81.92,83.3,1224788,HAS
2016-10-26,83.28,83.3,82.16,82.54,636111,HAS
2016-10-27,82.64,82.89,82.05,82.81,1178078,HAS
2016-10-28,82.51,83.72,82.21,83.27,1115223,HAS
2016-10-31,83.45,84.4,83.26,83.41,1025291,HAS
2016-11-01,83.89,83.93,81.65,82.21,1261657,HAS
2016-11-02,82.13,82.6,80.91,81.06,976519,HAS
2016-11-03,81.44,81.82,80.36,81.28,1202307,HAS
2016-11-04,81.92,82.76,81.07,81.12,960216,HAS
2016-11-07,82.26,82.76,81.99,82.63,922060,HAS
2016-11-08,82.49,83.54,82.36,83.3,703344,HAS
2016-11-09,81.73,83.89,80.55,83.43,1153351,HAS
2016-11-10,83.76,84.64,83.25,83.9,1107284,HAS
2016-11-11,83.85,84.91,83.55,84.59,997820,HAS
2016-11-14,85.0,87.72,84.95,87.2,2078772,HAS
2016-11-15,87.1,87.315,85.06,85.43,1124396,HAS
2016-11-16,85.38,86.03,84.79,85.32,704208,HAS
2016-11-17,85.72,86.195,85.125,85.95,736910,HAS
2016-11-18,86.13,86.1801,84.25,84.28,732450,HAS
2016-11-21,84.7,85.89,84.4937,85.63,847322,HAS
2016-11-22,85.79,86.65,85.28,86.26,1073054,HAS
2016-11-23,85.96,87.105,85.96,86.89,744597,HAS
2016-11-25,86.96,87.96,86.64,87.94,418645,HAS
2016-11-28,86.54,86.75,85.12,85.45,1923481,HAS
2016-11-29,85.13,87.14,85.13,86.62,1256212,HAS
2016-11-30,86.68,87.12,85.34,85.39,1104673,HAS
2016-12-01,85.25,85.25,83.555,84.13,1188169,HAS
2016-12-02,84.03,84.74,83.57,83.98,881684,HAS
2016-12-05,84.64,85.42,84.235,84.38,956255,HAS
2016-12-06,84.6,84.98,83.96,84.44,963421,HAS
2016-12-07,84.45,86.69,84.08,86.52,1189572,HAS
2016-12-08,86.3,87.3699,86.02,86.73,920265,HAS
2016-12-09,86.6,86.6,85.266,86.01,817843,HAS
2016-12-12,86.51,87.57,85.3,85.9,1216462,HAS
2016-12-13,85.55,86.71,84.68,85.5,1232235,HAS
2016-12-14,85.63,86.32,84.69,85.08,1449628,HAS
2016-12-15,85.31,85.31,82.37,82.88,1730257,HAS
2016-12-16,82.86,84.52,80.78,80.87,6199453,HAS
2016-12-19,80.1,81.26,78.75,79.82,2457080,HAS
2016-12-20,80.24,81.07,80.04,80.97,1111132,HAS
2016-12-21,80.88,81.33,79.86,80.01,873473,HAS
2016-12-22,79.68,79.68,77.34,78.72,1935067,HAS
2016-12-23,78.78,79.4,78.15,78.36,927928,HAS
2016-12-27,78.7,79.43,77.93,78.2,1170085,HAS
2016-12-28,77.9,78.0,77.38,77.62,927811,HAS
2016-12-29,77.77,78.53,77.2,77.93,1212340,HAS
2016-12-30,78.2,78.64,77.43,77.79,1049621,HAS
2017-01-03,78.11,79.85,78.11,79.8,1750046,HAS
2017-01-04,79.65,81.55,79.65,80.94,1881571,HAS
2017-01-05,80.65,84.19,79.31,83.71,3326729,HAS
2017-01-06,83.55,83.89,81.83,82.87,2195587,HAS
2017-01-09,82.99,83.4,82.17,82.6,1331273,HAS
2017-01-10,82.82,83.1999,82.5,82.86,982708,HAS
2017-01-11,82.55,82.9777,81.75,82.48,1339334,HAS
2017-01-12,82.26,83.92,81.31,83.45,1320811,HAS
2017-01-13,83.65,83.94,83.27,83.86,1155075,HAS
2017-01-17,83.7,85.22,83.561,85.17,1653940,HAS
2017-01-18,85.32,85.35,84.12,84.55,1828063,HAS
2017-01-19,84.91,85.27,83.59,83.77,918996,HAS
2017-01-20,84.05,84.71,83.63,83.99,950530,HAS
2017-01-23,84.13,84.6,83.62,83.92,969619,HAS
2017-01-24,84.05,85.65,84.05,85.45,1131670,HAS
2017-01-25,86.11,87.11,86.0,86.76,1473757,HAS
2017-01-26,81.12,82.1,80.22,81.51,4222847,HAS
2017-01-27,81.42,82.629,81.39,82.59,1649486,HAS
2017-01-30,82.0,83.476,81.57,83.37,1336400,HAS
2017-01-31,82.94,83.17,82.01,82.51,1828514,HAS
2017-02-01,82.48,82.59,81.8,82.13,1264981,HAS
2017-02-02,82.07,82.5725,81.54,82.44,963763,HAS
2017-02-03,82.79,83.23,82.22,82.63,1856379,HAS
2017-02-06,94.11,96.34,93.3,94.31,12332733,HAS
2017-02-07,94.28,97.57,93.26,94.98,6446334,HAS
2017-02-08,95.16,96.73,95.0,96.62,2509516,HAS
2017-02-09,96.52,98.26,96.425,97.74,1775528,HAS
2017-02-10,97.73,98.0,97.04,97.63,1378553,HAS
2017-02-13,98.26,98.76,97.99,98.13,1766449,HAS
2017-02-14,98.36,98.585,97.54,97.8,1978689,HAS
2017-02-15,97.45,98.06,97.368,97.84,1010601,HAS
2017-02-16,97.9,98.2,97.29,97.64,894664,HAS
2017-02-17,97.5,98.64,96.82,98.5,1562528,HAS
2017-02-21,98.99,99.33,98.27,98.88,1563634,HAS
2017-02-22,98.82,98.96,98.31,98.82,1134534,HAS
2017-02-23,98.6,98.98,96.93,97.05,1038017,HAS
2017-02-24,96.87,97.79,96.5,97.78,1110256,HAS
2017-02-27,97.39,97.62,96.66,97.53,1082775,HAS
2017-02-28,97.52,97.95,96.8,96.87,1310162,HAS
2017-03-01,97.13,98.585,96.88,97.93,1502166,HAS
2017-03-02,97.88,98.61,97.285,97.53,1055930,HAS
2017-03-03,97.48,97.9,97.04,97.75,1027939,HAS
2017-03-06,97.51,97.82,97.01,97.04,867270,HAS
2017-03-07,96.79,97.77,96.79,97.2,1022252,HAS
2017-03-08,97.23,97.73,96.92,97.38,835992,HAS
2017-03-09,97.68,97.87,96.995,97.35,1001137,HAS
2017-03-10,97.88,97.88,97.2301,97.47,949805,HAS
2017-03-13,97.41,97.9,97.27,97.69,913552,HAS
2017-03-14,97.88,98.728,97.49,98.18,943475,HAS
2017-03-15,98.32,99.83,97.93,99.51,1267114,HAS
2017-03-16,99.66,100.14,99.01,99.24,953711,HAS
2017-03-17,98.99,100.55,98.69,100.25,1341255,HAS
2017-03-20,100.22,101.08,99.53,100.55,1355341,HAS
2017-03-21,100.72,101.0,98.72,98.76,818593,HAS
2017-03-22,98.65,99.17,98.03,98.78,1492796,HAS
2017-03-23,99.15,100.23,99.0,99.93,998237,HAS
2017-03-24,100.01,100.46,99.72,99.97,887424,HAS
2017-03-27,99.28,99.7,98.75,99.05,1171478,HAS
2017-03-28,99.06,99.99,98.28,99.4,925242,HAS
2017-03-29,99.05,99.69,98.84,99.65,819505,HAS
2017-03-30,99.36,99.71,99.1,99.58,665058,HAS
2017-03-31,99.6,100.54,99.44,99.82,840430,HAS
2017-04-03,99.9,100.35,99.23,99.59,1323234,HAS
2017-04-04,99.23,99.81,97.61,97.85,865428,HAS
2017-04-05,98.01,98.21,96.33,96.56,2022976,HAS
2017-04-06,96.49,96.88,96.04,96.43,1598245,HAS
2017-04-07,96.69,96.77,95.54,95.75,971092,HAS
2017-04-10,95.87,96.14,94.76,95.78,805230,HAS
2017-04-11,95.43,96.33,94.87,96.29,849003,HAS
2017-04-12,96.21,96.99,95.645,96.46,946335,HAS
2017-04-13,96.11,96.53,95.46,95.5,916033,HAS
2017-04-17,95.74,96.1895,95.07,95.83,709445,HAS
2017-04-18,95.76,96.19,95.405,95.69,673677,HAS
2017-04-19,96.16,96.51,94.98,95.51,982623,HAS
2017-04-20,96.02,96.56,95.515,96.01,1018419,HAS
2017-04-21,94.84,96.52,94.7921,96.03,1997742,HAS
2017-04-24,102.28,104.14,99.68,101.7,5714965,HAS
2017-04-25,101.17,102.8,100.93,101.57,1713536,HAS
2017-04-26,101.37,101.99,100.895,101.04,1129647,HAS
2017-04-27,100.81,101.04,99.73,100.52,1284740,HAS
2017-04-28,100.3,100.36,98.5,99.11,1475383,HAS
2017-05-01,99.48,99.48,98.01,98.78,1317028,HAS
2017-05-02,99.4,100.025,98.985,99.67,977336,HAS
2017-05-03,99.65,99.92,98.67,99.08,826468,HAS
2017-05-04,99.3,99.71,98.91,99.37,786829,HAS
2017-05-05,99.6,100.22,99.12,100.2,488540,HAS
2017-05-08,100.45,100.77,99.65,99.75,430467,HAS
2017-05-09,99.6,101.2,99.43,101.19,1094170,HAS
2017-05-10,101.12,101.86,100.72,101.82,1090782,HAS
2017-05-11,101.27,101.52,100.45,101.38,588692,HAS
2017-05-12,101.06,101.55,100.85,101.37,472651,HAS
2017-05-15,101.23,101.82,100.88,101.29,502724,HAS
2017-05-16,101.13,101.21,100.6,101.02,650743,HAS
2017-05-17,100.55,101.08,99.405,99.47,713145,HAS
2017-05-18,99.35,99.83,98.62,99.53,668988,HAS
2017-05-19,99.57,101.58,98.2664,101.05,748920,HAS
2017-05-22,100.68,102.08,100.5,101.26,782736,HAS
2017-05-23,101.65,101.73,100.507,100.98,608387,HAS
2017-05-24,101.73,104.11,101.535,103.96,1171370,HAS
2017-05-25,104.38,104.82,103.98,104.17,954325,HAS
2017-05-26,104.39,104.79,103.72,104.21,637496,HAS
2017-05-30,104.13,104.64,103.71,104.24,503571,HAS
2017-05-31,104.45,105.39,104.01,105.26,665011,HAS
2017-06-01,105.32,106.43,104.91,105.97,746053,HAS
2017-06-02,106.12,108.04,105.6,107.16,1058117,HAS
2017-06-05,107.04,107.88,106.6001,107.8,1048067,HAS
2017-06-06,107.59,108.85,106.76,108.0,674720,HAS
2017-06-07,108.18,108.55,107.79,108.4,634249,HAS
2017-06-08,108.11,108.7,107.69,108.51,524875,HAS
2017-06-09,109.41,109.79,107.67,107.9,722866,HAS
2017-06-12,107.47,108.77,107.12,108.44,708704,HAS
2017-06-13,108.53,110.61,107.89,110.1,930835,HAS
2017-06-14,110.3,110.48,108.92,109.31,868457,HAS
2017-06-15,108.81,111.01,108.36,108.99,1711985,HAS
2017-06-16,108.21,110.35,108.21,109.64,1322217,HAS
2017-06-19,111.35,111.7725,110.26,111.3,690743,HAS
2017-06-20,111.14,111.83,110.7,111.38,706199,HAS
2017-06-21,111.58,111.93,110.55,111.22,542707,HAS
2017-06-22,111.86,111.86,110.23,110.47,486794,HAS
2017-06-23,113.49,113.49,110.33,111.91,1470212,HAS
2017-06-26,112.16,112.237,110.94,111.84,813403,HAS
2017-06-27,111.54,112.09,110.29,110.42,936750,HAS
2017-06-28,110.73,111.96,110.22,110.82,612915,HAS
2017-06-29,110.69,110.89,108.94,110.06,846825,HAS
2017-06-30,110.98,112.08,110.47,111.51,768236,HAS
2017-07-03,112.09,112.34,110.22,110.74,381852,HAS
2017-07-05,110.42,113.0,110.24,112.0,741833,HAS
2017-07-06,111.26,112.34,110.34,111.12,643744,HAS
2017-07-07,111.55,112.19,111.15,111.93,463515,HAS
2017-07-10,112.03,112.75,111.0698,112.13,427843,HAS
2017-07-11,112.45,112.5,111.17,112.3,528967,HAS
2017-07-12,113.21,113.27,112.19,112.97,414712,HAS
2017-07-13,112.77,113.41,111.72,111.74,695585,HAS
2017-07-14,112.24,113.41,112.02,113.14,453747,HAS
2017-07-17,113.31,113.39,112.61,112.84,466378,HAS
2017-07-18,112.86,113.6787,112.29,113.4,466938,HAS
2017-07-19,113.63,114.53,112.95,114.04,584224,HAS
2017-07-20,114.26,115.0,112.3359,114.9,640443,HAS
2017-07-21,114.81,116.2,114.72,115.95,1321097,HAS
2017-07-24,111.16,111.59,103.68,105.0,5715778,HAS
2017-07-25,107.39,107.615,104.3201,106.32,3151481,HAS
2017-07-26,105.79,106.7,105.11,106.1,1141461,HAS
2017-07-27,106.29,106.65,105.001,106.64,968513,HAS
2017-07-28,106.08,106.25,105.16,105.74,1305443,HAS
2017-07-31,105.7,106.0,105.1982,105.88,1344825,HAS
2017-08-01,106.08,106.8,105.53,105.95,1214409,HAS
2017-08-02,105.5,106.54,103.26,104.77,1540321,HAS
2017-08-03,105.13,105.72,103.41,103.94,1009154,HAS
2017-08-04,104.3,104.32,102.8414,103.49,1000431,HAS
2017-08-07,103.65,103.86,102.92,103.02,825195,HAS
2017-08-08,102.99,103.355,101.25,101.43,1182400,HAS
2017-08-09,101.0,101.05,99.75,100.0,1575645,HAS
2017-08-10,99.56,99.97,97.6787,97.82,1223853,HAS
2017-08-11,97.99,98.36,97.07,97.55,1515537,HAS
2017-08-14,98.48,99.0,98.0,98.24,943145,HAS
2017-08-15,98.29,98.66,97.75,98.33,907339,HAS
2017-08-16,98.25,99.6,98.12,98.96,882564,HAS
2017-08-17,98.64,99.03,97.12,97.16,835135,HAS
2017-08-18,96.73,96.91,95.12,95.51,1399735,HAS
2017-08-21,95.55,95.66,94.66,94.84,1729285,HAS
2017-08-22,95.0,95.1436,94.39,94.55,2230546,HAS
2017-08-23,94.59,94.59,93.73,93.92,1615971,HAS
2017-08-24,94.17,95.4,94.06,95.05,1824855,HAS
2017-08-25,95.28,96.06,95.08,95.2,988235,HAS
2017-08-28,95.29,95.45,94.48,94.63,1091130,HAS
2017-08-29,94.37,95.23,94.321,94.83,1159221,HAS
2017-08-30,94.96,95.65,94.52,95.28,1117012,HAS
2017-08-31,96.0,98.31,95.935,98.25,1687514,HAS
2017-09-01,98.45,99.09,97.81,98.34,1071728,HAS
2017-09-05,97.37,97.46,95.16,95.52,1378609,HAS
2017-09-06,95.65,95.84,92.15,93.66,3335109,HAS
2017-09-07,93.65,94.2,92.37,92.67,1403536,HAS
2017-09-08,92.43,94.38,91.565,94.09,1356453,HAS
2017-09-11,94.98,96.53,94.57,95.8,1644190,HAS
2017-09-12,95.94,96.2,94.44,94.92,1682413,HAS
2017-09-13,94.65,96.08,94.52,95.96,658076,HAS
2017-09-14,95.38,95.93,94.64,95.07,880908,HAS
2017-09-15,95.02,95.95,94.66,94.84,1454306,HAS
2017-09-18,95.17,95.61,92.36,93.24,1796884,HAS
2017-09-19,93.04,96.875,92.91,94.99,1960819,HAS
2017-09-20,95.6,95.6,94.22,95.52,1304976,HAS
2017-09-21,95.54,95.66,94.35,94.84,1710810,HAS
2017-09-22,95.0,96.43,94.73,96.14,1548860,HAS
2017-09-25,96.17,97.05,95.5,96.6,1164639,HAS
2017-09-26,97.04,97.695,96.7,97.42,907275,HAS
2017-09-27,97.61,97.7489,96.77,97.16,891460,HAS
2017-09-28,96.95,97.46,96.15,97.01,1030459,HAS
2017-09-29,97.0,97.87,96.82,97.67,934144,HAS
2017-10-02,97.35,97.74,96.75,97.65,1022928,HAS
2017-10-03,97.72,98.07,96.88,97.57,1045613,HAS
2017-10-04,97.52,97.95,97.09,97.68,711908,HAS
2017-10-05,97.94,98.58,96.49,96.58,1378534,HAS
2017-10-06,96.39,96.42,95.53,96.26,1325680,HAS
2017-10-09,96.5,97.26,96.12,96.62,628006,HAS
2017-10-10,96.53,96.89,96.08,96.19,644156,HAS
2017-10-11,95.9,96.83,95.9,96.61,908764,HAS
2017-10-12,96.44,96.97,96.22,96.6,798482,HAS
2017-10-13,97.17,97.77,96.52,96.62,967877,HAS
2017-10-16,96.6,97.25,96.3,97.13,1258950,HAS
2017-10-17,97.28,97.28,96.36,96.56,1507585,HAS
2017-10-18,96.51,96.93,96.3,96.72,821680,HAS
2017-10-19,96.67,97.04,96.13,96.67,876531,HAS
2017-10-20,97.32,98.93,97.1,98.19,2270294,HAS
2017-10-23,92.69,93.44,88.66,89.75,7220410,HAS
2017-10-24,91.67,93.99,91.5,92.96,4444986,HAS
2017-10-25,92.88,94.4428,92.6,94.4,2730294,HAS
2017-10-26,94.94,95.46,94.23,94.93,2011365,HAS
2017-10-27,94.85,97.3,94.0,97.14,2576174,HAS
2017-10-30,96.96,96.96,95.4,95.47,2131861,HAS
2017-10-31,94.65,94.752,92.19,92.59,1944474,HAS
2017-11-01,92.9,93.33,90.32,90.47,1854222,HAS
2017-11-02,91.07,91.1,89.29,89.61,1403183,HAS
2017-11-03,89.15,91.01,89.1,90.69,1066255,HAS
2017-11-06,90.67,91.26,90.35,91.01,704526,HAS
2017-11-07,90.76,91.13,89.16,89.89,1362032,HAS
2017-11-08,89.82,89.9,88.21,89.01,1630737,HAS
2017-11-09,88.32,89.89,87.92,88.69,1637894,HAS
2017-11-10,88.83,91.59,88.76,91.45,1421909,HAS
2017-11-13,94.75,99.17,94.75,96.83,5588213,HAS
2017-11-14,96.22,97.3,95.64,95.98,2382967,HAS
2017-11-15,95.6,95.89,94.02,94.75,1424399,HAS
2017-11-16,93.91,96.335,93.501,95.9,967253,HAS
2017-11-17,96.07,96.9,95.7,95.89,1080805,HAS
2017-11-20,95.54,95.97,94.46,95.02,966871,HAS
2017-11-21,95.68,96.1,94.88,95.05,717510,HAS
2017-11-22,95.17,95.53,94.835,95.03,471770,HAS
2017-11-24,95.31,95.46,94.59,94.65,294009,HAS
2017-11-27,94.92,95.22,93.48,93.7,703750,HAS
2017-11-28,93.78,94.19,93.31,93.78,741532,HAS
2017-11-29,93.72,93.92,92.81,92.84,979252,HAS
2017-11-30,92.95,93.92,92.55,93.02,1074977,HAS
2017-12-01,92.64,92.87,90.19,91.84,949100,HAS
2017-12-04,92.32,93.86,91.45,92.14,1177521,HAS
2017-12-05,91.92,92.25,90.03,91.11,1637882,HAS
2017-12-06,91.03,91.86,90.75,90.81,1429369,HAS
2017-12-07,90.86,91.61,90.63,91.35,1023696,HAS
2017-12-08,91.56,91.95,91.03,91.36,933805,HAS
2017-12-11,91.16,92.65,91.0,91.67,859747,HAS
2017-12-12,91.59,92.32,90.78,92.02,973666,HAS
2017-12-13,92.39,96.0,92.03,95.45,2173995,HAS
2017-12-14,95.74,97.165,95.45,95.87,1283552,HAS
2017-12-15,96.39,96.85,93.93,94.07,2334356,HAS
2017-12-18,94.39,94.9695,91.02,91.55,1660515,HAS
2017-12-19,91.63,91.97,90.235,91.67,1502605,HAS
2017-12-20,92.09,92.55,90.84,91.11,994238,HAS
2017-12-21,92.03,94.1,91.54,92.84,1094631,HAS
2017-12-22,92.69,93.71,92.58,93.545,775944,HAS
2017-12-26,93.89,93.9095,92.28,92.8,551931,HAS
2017-12-27,92.95,93.28,91.19,91.67,1036141,HAS
2017-12-28,91.78,92.03,90.57,91.52,817330,HAS
2017-12-29,91.47,91.59,90.08,90.89,855374,HAS
2018-01-02,91.56,92.25,90.71,92.08,1223723,HAS
2018-01-03,92.27,92.27,89.95,91.29,1677455,HAS
2018-01-04,91.54,91.95,90.54,90.71,1291428,HAS
2018-01-05,91.18,92.78,89.99,92.41,1644281,HAS
2018-01-08,92.1,93.29,91.68,93.17,1257067,HAS
2018-01-09,93.44,95.17,93.0,93.94,1324757,HAS
2018-01-10,93.74,94.19,91.92,92.31,1240005,HAS
2018-01-11,92.09,92.62,90.6,92.41,1218920,HAS
2018-01-12,92.62,93.77,91.93,92.45,1328847,HAS
2018-01-16,92.58,92.88,91.3,91.39,1521299,HAS
2018-01-17,91.45,93.15,91.22,91.62,1386979,HAS
2018-01-18,90.91,92.14,88.3,90.52,1910398,HAS
2018-01-19,90.58,92.73,89.54,92.56,1860299,HAS
2018-01-22,92.34,92.49,89.685,90.86,1695293,HAS
2018-01-23,91.85,97.46,90.04,94.56,3606779,HAS
2018-01-24,94.42,96.93,93.25,95.77,2354240,HAS
2018-01-25,96.49,96.94,95.225,95.55,1475003,HAS
2018-01-26,95.53,96.11,91.47,93.39,2644910,HAS
2018-01-29,93.35,94.5,92.82,94.2,935486,HAS
2018-01-30,94.02,94.98,93.374,94.27,1351805,HAS
2018-01-31,94.42,94.91,93.86,94.57,947153,HAS
2018-02-01,94.34,96.3,93.46,95.74,1462026,HAS
2018-02-02,94.75,95.38,93.75,94.12,1823310,HAS
2018-02-05,94.01,94.44,91.3,91.33,1990865,HAS
2018-02-06,90.6,94.34,89.89,93.93,2692697,HAS
2018-02-07,92.5,103.39,92.1,102.22,7270568,HAS
2013-02-08,7.15,7.2,7.09,7.2,10740477,HBAN
2013-02-11,7.19,7.19,7.11,7.12,6325860,HBAN
2013-02-12,7.12,7.22,7.12,7.22,13158968,HBAN
2013-02-13,7.23,7.24,7.1,7.13,9643187,HBAN
2013-02-14,7.1,7.18,7.0801,7.17,11092444,HBAN
2013-02-15,7.12,7.18,7.09,7.1,12188196,HBAN
2013-02-19,7.12,7.17,7.09,7.14,11959713,HBAN
2013-02-20,7.13,7.165,7.0,7.01,14155810,HBAN
2013-02-21,7.01,7.02,6.83,6.86,19455490,HBAN
2013-02-22,6.92,6.98,6.9,6.98,12689028,HBAN
2013-02-25,7.04,7.07,6.8,6.8,9527765,HBAN
2013-02-26,6.81,6.89,6.75,6.8,12171910,HBAN
2013-02-27,6.82,7.06,6.81,7.03,15475979,HBAN
2013-02-28,7.02,7.09,6.985,7.03,11466045,HBAN
2013-03-01,7.0,7.1,6.94,7.07,6940078,HBAN
2013-03-04,7.03,7.23,7.02,7.21,10134223,HBAN
2013-03-05,7.23,7.25,7.11,7.18,16411714,HBAN
2013-03-06,7.22,7.25,7.19,7.22,8205242,HBAN
2013-03-07,7.23,7.36,7.2,7.34,11208902,HBAN
2013-03-08,7.42,7.46,7.32,7.36,8971770,HBAN
2013-03-11,7.33,7.43,7.29,7.4,8649966,HBAN
2013-03-12,7.38,7.43,7.34,7.38,8429609,HBAN
2013-03-13,7.37,7.47,7.355,7.47,7831043,HBAN
2013-03-14,7.46,7.5,7.43,7.495,12369996,HBAN
2013-03-15,7.5,7.55,7.45,7.509,14791827,HBAN
2013-03-18,7.38,7.49,7.29,7.43,7647722,HBAN
2013-03-19,7.48,7.51,7.41,7.48,11007371,HBAN
2013-03-20,7.5,7.53,7.46,7.5,8106789,HBAN
2013-03-21,7.46,7.53,7.42,7.45,7950775,HBAN
2013-03-22,7.45,7.48,7.34,7.38,22532171,HBAN
2013-03-25,7.41,7.42,7.32,7.35,9011048,HBAN
2013-03-26,7.41,7.48,7.3601,7.47,9384325,HBAN
2013-03-27,7.4,7.44,7.36,7.41,5233436,HBAN
2013-03-28,7.42,7.46,7.36,7.37,6387288,HBAN
2013-04-01,7.4,7.44,7.31,7.33,6307278,HBAN
2013-04-02,7.33,7.36,7.26,7.27,6672271,HBAN
2013-04-03,7.27,7.32,7.14,7.19,8478473,HBAN
2013-04-04,7.19,7.26,7.15,7.25,6661575,HBAN
2013-04-05,7.14,7.235,7.1,7.21,10482436,HBAN
2013-04-08,7.23,7.38,7.175,7.35,8691723,HBAN
2013-04-09,7.38,7.43,7.33,7.39,6405216,HBAN
2013-04-10,7.43,7.5,7.43,7.45,8118850,HBAN
2013-04-11,7.46,7.51,7.41,7.47,12434262,HBAN
2013-04-12,7.43,7.47,7.35,7.39,8137050,HBAN
2013-04-15,7.33,7.38,7.15,7.15,11351923,HBAN
2013-04-16,7.26,7.27,7.15,7.22,13484123,HBAN
2013-04-17,7.14,7.19,6.93,7.005,18630969,HBAN
2013-04-18,6.95,6.99,6.82,6.86,15941148,HBAN
2013-04-19,6.91,7.02,6.84,7.0,10057540,HBAN
2013-04-22,7.0,7.03,6.93,6.975,7030608,HBAN
2013-04-23,7.01,7.075,6.97,7.06,13094376,HBAN
2013-04-24,7.07,7.1,7.02,7.095,12601328,HBAN
2013-04-25,7.14,7.19,7.1,7.11,7701960,HBAN
2013-04-26,7.12,7.15,7.05,7.11,5792688,HBAN
2013-04-29,7.15,7.16,7.11,7.13,4768566,HBAN
2013-04-30,7.14,7.18,7.1,7.17,7918070,HBAN
2013-05-01,7.15,7.19,7.06,7.06,7256780,HBAN
2013-05-02,7.07,7.17,7.05,7.12,5344173,HBAN
2013-05-03,7.2,7.28,7.17,7.27,8021644,HBAN
2013-05-06,7.29,7.35,7.26,7.33,7332335,HBAN
2013-05-07,7.34,7.47,7.32,7.46,9494430,HBAN
2013-05-08,7.45,7.48,7.38,7.46,6294335,HBAN
2013-05-09,7.48,7.5,7.42,7.43,7159338,HBAN
2013-05-10,7.49,7.5,7.43,7.49,6820208,HBAN
2013-05-13,7.49,7.52,7.43,7.49,6253952,HBAN
2013-05-14,7.48,7.7,7.48,7.69,10845895,HBAN
2013-05-15,7.68,7.81,7.66,7.7,10673228,HBAN
2013-05-16,7.68,7.69,7.57,7.59,12217426,HBAN
2013-05-17,7.68,7.75,7.65,7.74,6756723,HBAN
2013-05-20,7.7,7.78,7.69,7.73,6312851,HBAN
2013-05-21,7.7,7.75,7.65,7.69,8932250,HBAN
2013-05-22,7.69,7.81,7.52,7.56,12329807,HBAN
2013-05-23,7.5,7.55,7.43,7.52,8727215,HBAN
2013-05-24,7.44,7.55,7.44,7.54,5387803,HBAN
2013-05-28,7.62,7.68,7.6,7.62,10122363,HBAN
2013-05-29,7.53,7.74,7.53,7.71,11202132,HBAN
2013-05-30,7.7,7.95,7.7,7.89,15903100,HBAN
2013-05-31,7.88,7.91,7.75,7.75,9132600,HBAN
2013-06-03,7.75,7.79,7.61,7.72,9069285,HBAN
2013-06-04,7.74,7.778,7.6,7.62,8473019,HBAN
2013-06-05,7.58,7.665,7.47,7.51,11802826,HBAN
2013-06-06,7.48,7.58,7.44,7.55,8927118,HBAN
2013-06-07,7.61,7.69,7.555,7.68,7544311,HBAN
2013-06-10,7.7,7.82,7.69,7.81,7180038,HBAN
2013-06-11,7.72,7.77,7.66,7.68,6278731,HBAN
2013-06-12,7.73,7.77,7.59,7.59,12027553,HBAN
2013-06-13,7.54,7.75,7.52,7.73,11013168,HBAN
2013-06-14,7.72,7.74,7.53,7.53,9667937,HBAN
2013-06-17,7.56,7.68,7.5,7.56,9004618,HBAN
2013-06-18,7.55,7.64,7.53,7.62,6196444,HBAN
2013-06-19,7.62,7.62,7.47,7.47,10601176,HBAN
2013-06-20,7.4,7.65,7.38,7.51,17656883,HBAN
2013-06-21,7.61,7.72,7.52,7.66,15523398,HBAN
2013-06-24,7.63,7.7,7.56,7.61,12196292,HBAN
2013-06-25,7.69,7.82,7.63,7.78,11067973,HBAN
2013-06-26,7.93,7.96,7.81,7.86,12042478,HBAN
2013-06-27,7.91,7.92,7.84,7.88,12626857,HBAN
2013-06-28,7.85,7.91,7.8,7.87,8344613,HBAN
2013-07-01,7.95,8.12,7.9,8.03,11313596,HBAN
2013-07-02,8.06,8.25,8.05,8.22,19237772,HBAN
2013-07-03,8.16,8.235,8.15,8.2,5711406,HBAN
2013-07-05,8.31,8.5,8.28,8.5,11280331,HBAN
2013-07-08,8.6,8.66,8.45,8.475,11212466,HBAN
2013-07-09,8.52,8.55,8.34,8.459,9543779,HBAN
2013-07-10,8.47,8.49,8.16,8.27,18724624,HBAN
2013-07-11,8.38,8.4,8.11,8.18,11777079,HBAN
2013-07-12,8.19,8.33,8.16,8.33,8726969,HBAN
2013-07-15,8.38,8.43,8.32,8.37,7800979,HBAN
2013-07-16,8.38,8.41,8.17,8.26,11603101,HBAN
2013-07-17,8.31,8.35,8.24,8.24,8495481,HBAN
2013-07-18,8.17,8.49,8.12,8.4,17054417,HBAN
2013-07-19,8.4,8.42,8.32,8.38,9634578,HBAN
2013-07-22,8.44,8.53,8.39,8.53,7787614,HBAN
2013-07-23,8.56,8.56,8.45,8.46,9614866,HBAN
2013-07-24,8.49,8.62,8.42,8.59,14558108,HBAN
2013-07-25,8.56,8.615,8.51,8.56,11687949,HBAN
2013-07-26,8.49,8.6,8.48,8.6,6571242,HBAN
2013-07-29,8.54,8.59,8.4,8.47,13214146,HBAN
2013-07-30,8.46,8.54,8.42,8.44,10220459,HBAN
2013-07-31,8.45,8.62,8.43,8.55,15758078,HBAN
2013-08-01,8.6,8.78,8.58,8.71,10471964,HBAN
2013-08-02,8.66,8.75,8.62,8.71,7102380,HBAN
2013-08-05,8.71,8.77,8.65,8.73,7664386,HBAN
2013-08-06,8.72,8.73,8.59,8.64,7548119,HBAN
2013-08-07,8.6,8.63,8.46,8.52,6944430,HBAN
2013-08-08,8.62,8.66,8.5,8.6,8360001,HBAN
2013-08-09,8.59,8.63,8.52,8.55,8651606,HBAN
2013-08-12,8.51,8.63,8.5,8.59,6622965,HBAN
2013-08-13,8.58,8.61,8.47,8.59,5942974,HBAN
2013-08-14,8.56,8.66,8.56,8.61,7866838,HBAN
2013-08-15,8.53,8.6,8.41,8.47,7845211,HBAN
2013-08-16,8.49,8.6,8.46,8.56,8324472,HBAN
2013-08-19,8.49,8.56,8.41,8.45,8557999,HBAN
2013-08-20,8.43,8.6,8.42,8.57,6995926,HBAN
2013-08-21,8.56,8.59,8.45,8.48,7231771,HBAN
2013-08-22,8.49,8.7,8.49,8.62,6809378,HBAN
2013-08-23,8.68,8.68,8.55,8.6,4856022,HBAN
2013-08-26,8.58,8.605,8.45,8.45,5985806,HBAN
2013-08-27,8.36,8.4,8.14,8.18,12061724,HBAN
2013-08-28,8.21,8.3,8.15,8.21,10951841,HBAN
2013-08-29,8.2,8.31,8.18,8.26,8081527,HBAN
2013-08-30,8.3,8.3,8.195,8.24,6340582,HBAN
2013-09-03,8.33,8.45,8.19,8.24,8365543,HBAN
2013-09-04,8.25,8.39,8.19,8.39,9762496,HBAN
2013-09-05,8.37,8.5,8.37,8.47,10048513,HBAN
2013-09-06,8.54,8.54,8.33,8.52,21305210,HBAN
2013-09-09,8.5,8.58,8.41,8.575,13302113,HBAN
2013-09-10,8.65,8.72,8.57,8.71,15560261,HBAN
2013-09-11,8.69,8.74,8.54,8.61,12195063,HBAN
2013-09-12,8.62,8.67,8.48,8.51,7592880,HBAN
2013-09-13,8.46,8.54,8.45,8.52,8462773,HBAN
2013-09-16,8.6,8.61,8.52,8.54,7404244,HBAN
2013-09-17,8.57,8.67,8.52,8.66,9325188,HBAN
2013-09-18,8.67,8.73,8.56,8.56,13384676,HBAN
2013-09-19,8.57,8.6,8.32,8.331,16297458,HBAN
2013-09-20,8.32,8.42,8.3,8.38,13294182,HBAN
2013-09-23,8.38,8.38,8.21,8.23,8451407,HBAN
2013-09-24,8.22,8.33,8.19,8.26,8299610,HBAN
2013-09-25,8.26,8.38,8.2,8.359,8644575,HBAN
2013-09-26,8.35,8.4,8.24,8.27,6150140,HBAN
2013-09-27,8.23,8.32,8.2,8.23,6262357,HBAN
2013-09-30,8.13,8.29,8.1,8.26,7884665,HBAN
2013-10-01,8.3,8.39,8.27,8.35,7864104,HBAN
2013-10-02,8.3,8.38,8.26,8.345,8633392,HBAN
2013-10-03,8.3,8.35,8.26,8.31,10374476,HBAN
2013-10-04,8.31,8.47,8.31,8.45,5597021,HBAN
2013-10-07,8.35,8.42,8.26,8.26,7976416,HBAN
2013-10-08,8.28,8.31,8.08,8.085,9876726,HBAN
2013-10-09,8.08,8.15,8.04,8.12,16739449,HBAN
2013-10-10,8.23,8.4,8.22,8.375,12802589,HBAN
2013-10-11,8.38,8.49,8.27,8.475,8204823,HBAN
2013-10-14,8.43,8.55,8.4,8.54,5938262,HBAN
2013-10-15,8.53,8.555,8.4,8.41,7315232,HBAN
2013-10-16,8.48,8.66,8.4201,8.595,14650394,HBAN
2013-10-17,8.67,8.9,8.5,8.88,19339992,HBAN
2013-10-18,8.94,9.05,8.77,8.9,25049745,HBAN
2013-10-21,8.92,8.97,8.84,8.88,9196709,HBAN
2013-10-22,8.88,8.95,8.83,8.9,7582100,HBAN
2013-10-23,8.87,8.93,8.82,8.83,6873195,HBAN
2013-10-24,8.87,8.97,8.83,8.945,8362237,HBAN
2013-10-25,8.96,9.05,8.92,8.93,12258331,HBAN
2013-10-28,8.93,9.04,8.91,8.99,8009573,HBAN
2013-10-29,9.06,9.06,8.95,8.99,5009107,HBAN
2013-10-30,9.0,9.02,8.9,8.92,8703817,HBAN
2013-10-31,8.93,8.95,8.8,8.8,9794381,HBAN
2013-11-01,8.88,8.88,8.79,8.845,10457396,HBAN
2013-11-04,8.84,8.88,8.77,8.78,8081635,HBAN
2013-11-05,8.75,8.83,8.695,8.75,8088077,HBAN
2013-11-06,8.78,8.905,8.74,8.85,10515597,HBAN
2013-11-07,8.88,8.93,8.71,8.71,7896737,HBAN
2013-11-08,8.65,9.02,8.635,9.02,14150865,HBAN
2013-11-11,9.02,9.02,8.85,8.9,9148420,HBAN
2013-11-12,8.91,8.94,8.73,8.81,9048714,HBAN
2013-11-13,8.78,8.94,8.685,8.93,10201177,HBAN
2013-11-14,8.97,9.0,8.89,9.0,6092193,HBAN
2013-11-15,9.04,9.04,8.93,8.96,8646514,HBAN
2013-11-18,9.0,9.03,8.89,8.9,6887204,HBAN
2013-11-19,8.87,8.94,8.83,8.87,12108945,HBAN
2013-11-20,8.91,8.93,8.76,8.82,13229158,HBAN
2013-11-21,8.86,9.01,8.835,8.975,6255909,HBAN
2013-11-22,8.98,9.14,8.93,9.14,8867214,HBAN
2013-11-25,9.17,9.24,9.12,9.16,6123360,HBAN
2013-11-26,9.15,9.18,9.11,9.13,4626814,HBAN
2013-11-27,9.14,9.25,9.11,9.24,9696563,HBAN
2013-11-29,9.2,9.24,9.12,9.17,3430804,HBAN
2013-12-02,9.17,9.27,9.1,9.11,7711603,HBAN
2013-12-03,9.1,9.1299,8.92,9.01,12810485,HBAN
2013-12-04,8.96,9.14,8.93,9.12,13513908,HBAN
2013-12-05,9.12,9.17,9.0,9.01,8317562,HBAN
2013-12-06,9.12,9.24,9.1,9.24,10959743,HBAN
2013-12-09,9.26,9.33,9.24,9.3,11708226,HBAN
2013-12-10,9.3,9.48,9.25,9.44,18720804,HBAN
2013-12-11,9.48,9.49,9.29,9.3,10157349,HBAN
2013-12-12,9.28,9.46,9.27,9.43,12030035,HBAN
2013-12-13,9.43,9.44,9.29,9.36,6803500,HBAN
2013-12-16,9.43,9.56,9.4,9.505,7882297,HBAN
2013-12-17,9.48,9.48,9.32,9.39,7434102,HBAN
2013-12-18,9.44,9.54,9.255,9.52,10365999,HBAN
2013-12-19,9.5,9.58,9.45,9.55,6164081,HBAN
2013-12-20,9.63,9.63,9.51,9.56,10784478,HBAN
2013-12-23,9.62,9.65,9.55,9.63,5185512,HBAN
2013-12-24,9.59,9.7,9.59,9.66,2230577,HBAN
2013-12-26,9.7,9.73,9.64,9.65,5579603,HBAN
2013-12-27,9.65,9.66,9.6,9.61,3418942,HBAN
2013-12-30,9.61,9.64,9.56,9.58,3452064,HBAN
2013-12-31,9.58,9.68,9.58,9.65,4262576,HBAN
2014-01-02,9.6,9.66,9.53,9.54,7039144,HBAN
2014-01-03,9.59,9.68,9.58,9.6,6096687,HBAN
2014-01-06,9.65,9.8,9.58,9.58,9729579,HBAN
2014-01-07,9.62,9.8,9.62,9.72,11770309,HBAN
2014-01-08,9.75,9.79,9.68,9.75,9013707,HBAN
2014-01-09,9.8,9.87,9.73,9.77,10238262,HBAN
2014-01-10,9.74,9.81,9.68,9.79,9663011,HBAN
2014-01-13,9.8,9.83,9.64,9.67,6751368,HBAN
2014-01-14,9.68,9.78,9.63,9.77,8115710,HBAN
2014-01-15,9.8,9.91,9.73,9.9,13933188,HBAN
2014-01-16,9.64,9.7,9.43,9.63,23518248,HBAN
2014-01-17,9.68,9.72,9.52,9.63,11801922,HBAN
2014-01-21,9.69,9.87,9.66,9.87,10448449,HBAN
2014-01-22,9.86,9.91,9.78,9.89,7915103,HBAN
2014-01-23,9.85,9.85,9.67,9.75,9554757,HBAN
2014-01-24,9.67,9.69,9.42,9.42,9839900,HBAN
2014-01-27,9.43,9.51,9.28,9.34,10298444,HBAN
2014-01-28,9.37,9.44,9.325,9.35,9215922,HBAN
2014-01-29,9.29,9.425,9.18,9.2,16892471,HBAN
2014-01-30,9.27,9.31,9.13,9.26,14176410,HBAN
2014-01-31,9.14,9.2,9.07,9.07,11001093,HBAN
2014-02-03,9.02,9.07,8.66,8.72,31464969,HBAN
2014-02-04,8.74,8.96,8.73,8.86,16996408,HBAN
2014-02-05,8.78,8.92,8.75,8.84,13264637,HBAN
2014-02-06,8.85,9.05,8.83,9.03,11272532,HBAN
2014-02-07,9.09,9.165,8.96,9.03,10834562,HBAN
2014-02-10,9.01,9.08,8.94,9.03,7357501,HBAN
2014-02-11,9.04,9.15,9.01,9.13,5733705,HBAN
2014-02-12,9.14,9.27,9.093,9.12,7096706,HBAN
2014-02-13,9.08,9.12,9.0,9.09,6460692,HBAN
2014-02-14,9.09,9.2,9.065,9.12,4534636,HBAN
2014-02-18,9.12,9.15,9.05,9.06,9713058,HBAN
2014-02-19,9.0,9.05,8.82,8.85,11171614,HBAN
2014-02-20,8.85,8.995,8.77,8.95,12283568,HBAN
2014-02-21,8.97,9.15,8.965,9.11,10825280,HBAN
2014-02-24,9.1,9.33,9.09,9.27,11593152,HBAN
2014-02-25,9.26,9.32,9.2,9.29,8380943,HBAN
2014-02-26,9.34,9.4,9.24,9.35,9565335,HBAN
2014-02-27,9.36,9.48,9.31,9.42,10420481,HBAN
2014-02-28,9.42,9.59,9.42,9.53,10610365,HBAN
2014-03-03,9.5,9.57,9.44,9.52,11803136,HBAN
2014-03-04,9.63,9.7,9.59,9.69,8564842,HBAN
2014-03-05,9.69,9.73,9.6,9.65,9245813,HBAN
2014-03-06,9.68,9.76,9.65,9.7,10814402,HBAN
2014-03-07,9.71,9.91,9.67,9.8,13465570,HBAN
2014-03-10,9.79,9.85,9.72,9.8,7253133,HBAN
2014-03-11,9.82,9.84,9.66,9.71,6946767,HBAN
2014-03-12,9.69,9.6925,9.58,9.69,8656815,HBAN
2014-03-13,9.73,9.76,9.56,9.61,8285281,HBAN
2014-03-14,9.55,9.69,9.54,9.57,8564574,HBAN
2014-03-17,9.66,9.71,9.61,9.65,6632110,HBAN
2014-03-18,9.68,9.78,9.65,9.75,5770446,HBAN
2014-03-19,9.71,9.86,9.67,9.8,7724334,HBAN
2014-03-20,9.73,10.08,9.73,10.01,13705266,HBAN
2014-03-21,10.01,10.11,9.86,9.89,14938892,HBAN
2014-03-24,9.94,9.97,9.82,9.9,7060230,HBAN
2014-03-25,9.93,9.98,9.84,9.96,9033162,HBAN
2014-03-26,10.02,10.065,9.86,9.88,12531582,HBAN
2014-03-27,9.91,10.02,9.68,9.7088,11010759,HBAN
2014-03-28,9.73,9.905,9.705,9.86,9027430,HBAN
2014-03-31,9.9,10.01,9.88,9.97,5255040,HBAN
2014-04-01,10.02,10.19,9.97,10.16,11500079,HBAN
2014-04-02,10.21,10.24,10.07,10.13,8433054,HBAN
2014-04-03,10.16,10.21,10.08,10.2,5272684,HBAN
2014-04-04,10.25,10.29,10.015,10.06,9989303,HBAN
2014-04-07,10.02,10.04,9.8,9.88,8416057,HBAN
2014-04-08,9.87,9.97,9.81,9.9,7772326,HBAN
2014-04-09,9.92,9.96,9.79,9.87,8046671,HBAN
2014-04-10,9.84,9.889,9.39,9.42,23297411,HBAN
2014-04-11,9.31,9.52,9.1,9.41,18919610,HBAN
2014-04-14,9.53,9.575,9.27,9.37,9296303,HBAN
2014-04-15,9.41,9.555,9.26,9.47,13231073,HBAN
2014-04-16,9.51,9.55,9.17,9.31,20779553,HBAN
2014-04-17,9.1,9.26,9.02,9.21,27894028,HBAN
2014-04-21,9.23,9.315,9.155,9.24,7625324,HBAN
2014-04-22,9.22,9.42,9.17,9.37,9516789,HBAN
2014-04-23,9.35,9.46,9.3,9.45,7812797,HBAN
2014-04-24,9.47,9.47,9.3,9.33,10052759,HBAN
2014-04-25,9.34,9.34,9.16,9.165,11029028,HBAN
2014-04-28,9.24,9.24,9.0,9.07,18352053,HBAN
2014-04-29,9.15,9.1602,8.99,9.05,22319894,HBAN
2014-04-30,9.01,9.2,9.01,9.16,11595473,HBAN
2014-05-01,9.18,9.21,9.05,9.08,9492557,HBAN
2014-05-02,9.1,9.3,9.08,9.14,8506244,HBAN
2014-05-05,9.16,9.18,9.01,9.11,6987896,HBAN
2014-05-06,9.04,9.11,9.0,9.02,9044861,HBAN
2014-05-07,9.05,9.16,9.0,9.15,10477086,HBAN
2014-05-08,9.11,9.29,9.1,9.2,13286978,HBAN
2014-05-09,9.19,9.25,9.09,9.24,10450204,HBAN
2014-05-12,9.26,9.42,9.24,9.42,8896559,HBAN
2014-05-13,9.44,9.47,9.36,9.37,7423614,HBAN
2014-05-14,9.34,9.365,9.16,9.16,6905558,HBAN
2014-05-15,9.1,9.12,8.89,9.04,11553285,HBAN
2014-05-16,9.04,9.065,8.92,9.0,9208026,HBAN
2014-05-19,8.93,9.12,8.92,9.12,6563647,HBAN
2014-05-20,9.09,9.0999,8.94,9.02,9931479,HBAN
2014-05-21,9.09,9.15,9.04,9.1,5571344,HBAN
2014-05-22,9.13,9.14,9.02,9.06,8721932,HBAN
2014-05-23,9.04,9.13,9.03,9.1,5803791,HBAN
2014-05-27,9.15,9.25,9.11,9.17,8805260,HBAN
2014-05-28,9.17,9.35,9.11,9.21,9315583,HBAN
2014-05-29,9.24,9.25,9.135,9.245,9149087,HBAN
2014-05-30,9.22,9.32,9.22,9.27,5962068,HBAN
2014-06-02,9.28,9.37,9.21,9.36,5490849,HBAN
2014-06-03,9.31,9.47,9.29,9.37,6359674,HBAN
2014-06-04,9.35,9.45,9.34,9.42,7502642,HBAN
2014-06-05,9.39,9.54,9.36,9.52,6084858,HBAN
2014-06-06,9.55,9.6,9.505,9.56,5998911,HBAN
2014-06-09,9.59,9.72,9.56,9.72,6237348,HBAN
2014-06-10,9.71,9.72,9.61,9.71,5254057,HBAN
2014-06-11,9.65,9.67,9.51,9.53,13723468,HBAN
2014-06-12,9.56,9.59,9.43,9.48,7067124,HBAN
2014-06-13,9.45,9.56,9.4,9.44,10214309,HBAN
2014-06-16,9.42,9.45,9.35,9.38,7095749,HBAN
2014-06-17,9.35,9.6,9.35,9.48,13582374,HBAN
2014-06-18,9.52,9.6,9.48,9.55,8966930,HBAN
2014-06-19,9.59,9.6,9.47,9.55,5535165,HBAN
2014-06-20,9.57,9.68,9.57,9.62,8547191,HBAN
2014-06-23,9.6,9.68,9.57,9.66,7891523,HBAN
2014-06-24,9.6,9.72,9.53,9.55,5626049,HBAN
2014-06-25,9.5,9.605,9.4,9.57,6702905,HBAN
2014-06-26,9.55,9.61,9.42,9.58,5751437,HBAN
2014-06-27,9.54,9.6,9.5,9.56,6577900,HBAN
2014-06-30,9.57,9.6,9.51,9.54,4461592,HBAN
2014-07-01,9.56,9.73,9.55,9.64,6797431,HBAN
2014-07-02,9.64,9.72,9.57,9.59,5374528,HBAN
2014-07-03,9.65,9.72,9.62,9.7,3903341,HBAN
2014-07-07,9.68,9.73,9.64,9.66,5195529,HBAN
2014-07-08,9.65,9.66,9.49,9.59,8333439,HBAN
2014-07-09,9.63,9.71,9.59,9.67,7192996,HBAN
2014-07-10,9.51,9.63,9.45,9.57,7788537,HBAN
2014-07-11,9.54,9.67,9.5,9.62,7305624,HBAN
2014-07-14,9.69,9.716,9.6,9.63,6105019,HBAN
2014-07-15,9.63,9.79,9.63,9.76,8823563,HBAN
2014-07-16,9.77,9.8,9.61,9.63,7633888,HBAN
2014-07-17,9.58,9.63,9.29,9.3,12546913,HBAN
2014-07-18,9.74,9.78,9.56,9.75,16464406,HBAN
2014-07-21,9.86,9.86,9.69,9.74,10101384,HBAN
2014-07-22,9.84,9.88,9.77,9.84,14017620,HBAN
2014-07-23,9.9,9.93,9.82,9.86,7802389,HBAN
2014-07-24,9.9,10.01,9.865,9.97,9856390,HBAN
2014-07-25,9.95,10.0,9.91,9.98,7138287,HBAN
2014-07-28,9.98,9.99,9.81,9.85,6131484,HBAN
2014-07-29,9.88,9.96,9.83,9.84,8301123,HBAN
2014-07-30,9.88,9.96,9.83,9.91,6110303,HBAN
2014-07-31,9.94,9.95,9.81,9.82,10191414,HBAN
2014-08-01,9.78,9.85,9.61,9.7,8765675,HBAN
2014-08-04,9.69,9.77,9.58,9.695,7190277,HBAN
2014-08-05,9.66,9.71,9.52,9.56,9535986,HBAN
2014-08-06,9.55,9.64,9.5,9.56,4457946,HBAN
2014-08-07,9.59,9.6401,9.44,9.46,7386239,HBAN
2014-08-08,9.49,9.53,9.41,9.51,7928488,HBAN
2014-08-11,9.52,9.56,9.44,9.47,9993784,HBAN
2014-08-12,9.49,9.61,9.43,9.59,11536686,HBAN
2014-08-13,9.64,9.74,9.59,9.65,8781621,HBAN
2014-08-14,9.66,9.72,9.65,9.67,4024224,HBAN
2014-08-15,9.71,9.74,9.56,9.62,6699425,HBAN
2014-08-18,9.68,9.77,9.645,9.74,6496347,HBAN
2014-08-19,9.75,9.82,9.67,9.69,7956609,HBAN
2014-08-20,9.69,9.74,9.635,9.715,6350762,HBAN
2014-08-21,9.74,9.87,9.7,9.84,4988372,HBAN
2014-08-22,9.81,9.87,9.78,9.84,5248947,HBAN
2014-08-25,9.9,9.92,9.85,9.91,4680181,HBAN
2014-08-26,9.93,9.95,9.88,9.9,3766779,HBAN
2014-08-27,9.89,9.95,9.82,9.83,3620741,HBAN
2014-08-28,9.76,9.85,9.74,9.81,3262883,HBAN
2014-08-29,9.83,9.88,9.78,9.84,2919959,HBAN
2014-09-02,9.89,9.94,9.825,9.91,5845956,HBAN
2014-09-03,9.93,9.96,9.83,9.885,6216540,HBAN
2014-09-04,9.92,9.97,9.88,9.92,7178307,HBAN
2014-09-05,9.88,9.97,9.85,9.96,10500887,HBAN
2014-09-08,9.95,9.99,9.89,9.955,5481311,HBAN
2014-09-09,9.93,9.93,9.81,9.845,4908330,HBAN
2014-09-10,9.87,9.99,9.83,9.93,4595477,HBAN
2014-09-11,9.88,9.97,9.88,9.96,5927706,HBAN
2014-09-12,9.97,10.14,9.955,10.13,12931616,HBAN
2014-09-15,10.1,10.1,10.0,10.04,8293407,HBAN
2014-09-16,10.0,10.13,9.99,10.015,6546810,HBAN
2014-09-17,10.01,10.2,10.01,10.1,7918901,HBAN
2014-09-18,10.14,10.26,10.11,10.21,11193644,HBAN
2014-09-19,10.29,10.3,10.064,10.08,10708844,HBAN
2014-09-22,10.08,10.14,10.01,10.04,7338709,HBAN
2014-09-23,10.01,10.07,9.92,9.92,6963231,HBAN
2014-09-24,9.95,9.98,9.85,9.95,6920092,HBAN
2014-09-25,9.89,9.95,9.79,9.8,8530801,HBAN
2014-09-26,9.8,9.875,9.77,9.86,6361000,HBAN
2014-09-29,9.74,9.85,9.66,9.79,5074350,HBAN
2014-09-30,9.77,9.84,9.72,9.73,7349165,HBAN
2014-10-01,9.73,9.75,9.58,9.6,12751413,HBAN
2014-10-02,9.6,9.73,9.5,9.68,10915304,HBAN
2014-10-03,9.76,9.835,9.74,9.78,7523582,HBAN
2014-10-06,9.8,9.87,9.7,9.74,7262751,HBAN
2014-10-07,9.72,9.78,9.56,9.56,7838248,HBAN
2014-10-08,9.56,9.77,9.55,9.76,7181806,HBAN
2014-10-09,9.77,9.77,9.53,9.54,8154605,HBAN
2014-10-10,9.53,9.63,9.44,9.445,8296156,HBAN
2014-10-13,9.46,9.58,9.41,9.41,15614718,HBAN
2014-10-14,9.48,9.58,9.42,9.51,10875315,HBAN
2014-10-15,9.4,9.4,8.99,9.18,14901688,HBAN
2014-10-16,8.96,9.26,8.8,9.19,16853360,HBAN
2014-10-17,9.32,9.43,9.01,9.13,16722569,HBAN
2014-10-20,9.06,9.18,9.06,9.12,11692463,HBAN
2014-10-21,9.15,9.38,9.15,9.37,10025476,HBAN
2014-10-22,9.34,9.4651,9.3,9.32,8441251,HBAN
2014-10-23,9.44,9.5,9.39,9.43,8480001,HBAN
2014-10-24,9.4,9.5,9.39,9.49,5713116,HBAN
2014-10-27,9.5,9.58,9.46,9.56,8101941,HBAN
2014-10-28,9.56,9.72,9.5546,9.72,5239220,HBAN
2014-10-29,9.7,9.85,9.65,9.81,7985046,HBAN
2014-10-30,9.75,9.865,9.71,9.76,6975539,HBAN
2014-10-31,9.88,9.91,9.81,9.91,8530861,HBAN
2014-11-03,9.95,9.95,9.82,9.86,6848647,HBAN
2014-11-04,9.83,9.92,9.78,9.905,5703172,HBAN
2014-11-05,9.95,10.04,9.89,10.04,7177229,HBAN
2014-11-06,10.05,10.085,9.91,10.08,11691470,HBAN
2014-11-07,10.1,10.2,10.05,10.09,13723959,HBAN
2014-11-10,10.11,10.235,10.09,10.13,9506812,HBAN
2014-11-11,10.12,10.19,10.045,10.12,6765640,HBAN
2014-11-12,10.08,10.18,10.07,10.17,6458490,HBAN
2014-11-13,10.17,10.17,10.07,10.095,5589619,HBAN
2014-11-14,10.1,10.16,10.06,10.1,8045304,HBAN
2014-11-17,10.06,10.1,9.94,10.09,9471511,HBAN
2014-11-18,10.11,10.17,10.075,10.14,6613626,HBAN
2014-11-19,10.15,10.17,10.025,10.12,6592557,HBAN
2014-11-20,10.04,10.15,10.03,10.15,5925601,HBAN
2014-11-21,10.23,10.25,10.06,10.13,6676676,HBAN
2014-11-24,10.17,10.24,10.07,10.18,8122423,HBAN
2014-11-25,10.2,10.28,10.1,10.11,38488776,HBAN
2014-11-26,10.12,10.25,10.12,10.25,9314195,HBAN
2014-11-28,10.3,10.34,10.09,10.11,5173901,HBAN
2014-12-01,10.11,10.135,9.93,9.98,8511831,HBAN
2014-12-02,10.01,10.135,10.01,10.04,8856502,HBAN
2014-12-03,10.02,10.16,10.01,10.15,5684748,HBAN
2014-12-04,10.1,10.2,10.1,10.18,5440473,HBAN
2014-12-05,10.25,10.45,10.21,10.43,7985594,HBAN
2014-12-08,10.43,10.5,10.33,10.41,6725823,HBAN
2014-12-09,10.26,10.47,10.25,10.455,7124191,HBAN
2014-12-10,10.41,10.46,10.21,10.23,9434827,HBAN
2014-12-11,10.3,10.38,10.21,10.25,9914373,HBAN
2014-12-12,10.17,10.24,10.06,10.06,8466160,HBAN
2014-12-15,10.12,10.15,9.91,10.01,8787923,HBAN
2014-12-16,9.94,10.165,9.92,10.06,12617704,HBAN
2014-12-17,10.07,10.23,9.97,10.19,10158256,HBAN
2014-12-18,10.34,10.47,10.27,10.465,11372178,HBAN
2014-12-19,10.5,10.55,10.33,10.33,24380855,HBAN
2014-12-22,10.35,10.46,10.34,10.44,5411241,HBAN
2014-12-23,10.46,10.62,10.45,10.61,5883520,HBAN
2014-12-24,10.63,10.635,10.52,10.56,5652067,HBAN
2014-12-26,10.57,10.63,10.55,10.57,2920994,HBAN
2014-12-29,10.56,10.74,10.55,10.7,4339397,HBAN
2014-12-30,10.65,10.73,10.56,10.66,3905706,HBAN
2014-12-31,10.72,10.73,10.51,10.52,5579003,HBAN
2015-01-02,10.6,10.6,10.41,10.5,6410317,HBAN
2015-01-05,10.46,10.48,10.19,10.19,7515167,HBAN
2015-01-06,10.19,10.25,9.86,9.92,11543216,HBAN
2015-01-07,10.03,10.14,9.935,10.05,13178323,HBAN
2015-01-08,10.13,10.295,10.11,10.28,11257807,HBAN
2015-01-09,10.18,10.29,9.95,9.99,10312798,HBAN
2015-01-12,10.0,10.04,9.89,10.01,11017179,HBAN
2015-01-13,10.1,10.26,9.89,9.98,15079815,HBAN
2015-01-14,9.88,9.89,9.65,9.85,14271097,HBAN
2015-01-15,9.8,9.86,9.65,9.71,10945191,HBAN
2015-01-16,9.66,9.93,9.63,9.92,10062223,HBAN
2015-01-20,9.94,9.95,9.71,9.77,8355235,HBAN
2015-01-21,9.77,9.875,9.7,9.76,13969682,HBAN
2015-01-22,9.81,10.18,9.72,10.155,12438797,HBAN
2015-01-23,10.14,10.2,9.97,10.04,10773865,HBAN
2015-01-26,10.06,10.19,10.03,10.17,7661519,HBAN
2015-01-27,10.04,10.135,9.9601,10.03,11043864,HBAN
2015-01-28,10.11,10.15,9.76,9.77,10052983,HBAN
2015-01-29,9.82,10.08,9.77,10.08,15199578,HBAN
2015-01-30,9.93,10.11,9.89,10.02,12693472,HBAN
2015-02-02,10.09,10.3,9.98,10.27,12822867,HBAN
2015-02-03,10.3,10.48,10.28,10.37,13757364,HBAN
2015-02-04,10.35,10.35,10.16,10.22,15902284,HBAN
2015-02-05,10.25,10.35,10.233,10.31,13631171,HBAN
2015-02-06,10.42,10.55,10.37,10.41,12621211,HBAN
2015-02-09,10.34,10.46,10.27,10.37,6814824,HBAN
2015-02-10,10.46,10.61,10.44,10.6,9093874,HBAN
2015-02-11,10.57,10.59,10.46,10.5,7198124,HBAN
2015-02-12,10.57,10.71,10.49,10.71,8227895,HBAN
2015-02-13,10.71,10.75,10.61,10.69,4351528,HBAN
2015-02-17,10.64,10.75,10.595,10.7,4669199,HBAN
2015-02-18,10.68,10.745,10.62,10.63,5515037,HBAN
2015-02-19,10.62,10.72,10.5,10.64,6359134,HBAN
2015-02-20,10.59,10.73,10.51,10.72,6921174,HBAN
2015-02-23,10.66,10.719,10.59,10.67,6212563,HBAN
2015-02-24,10.7,10.97,10.69,10.96,12726852,HBAN
2015-02-25,10.94,11.02,10.92,10.98,12424849,HBAN
2015-02-26,10.93,10.98,10.88,10.97,8900260,HBAN
2015-02-27,10.94,11.0,10.89,10.94,5375796,HBAN
2015-03-02,10.91,10.99,10.87,10.96,7315541,HBAN
2015-03-03,10.89,10.98,10.825,10.92,7149823,HBAN
2015-03-04,10.86,10.87,10.71,10.82,9579863,HBAN
2015-03-05,10.82,10.88,10.69,10.87,7668323,HBAN
2015-03-06,10.88,11.18,10.8,11.01,17018826,HBAN
2015-03-09,11.03,11.14,11.005,11.09,8463133,HBAN
2015-03-10,10.93,10.94,10.75,10.76,12554946,HBAN
2015-03-11,10.76,10.86,10.75,10.86,6029313,HBAN
2015-03-12,10.97,11.21,10.96,11.2,8442493,HBAN
2015-03-13,11.17,11.18,11.015,11.12,10300403,HBAN
2015-03-16,11.12,11.17,11.05,11.14,6507626,HBAN
2015-03-17,11.12,11.24,10.98,11.22,10065398,HBAN
2015-03-18,11.2,11.3,11.05,11.165,8961306,HBAN
2015-03-19,11.16,11.22,10.985,11.1,8434116,HBAN
2015-03-20,11.2,11.3,11.07,11.27,10078240,HBAN
2015-03-23,11.27,11.3,11.15,11.15,4900018,HBAN
2015-03-24,11.11,11.11,10.99,11.02,10379250,HBAN
2015-03-25,11.03,11.09,10.82,10.82,7805202,HBAN
2015-03-26,10.82,10.91,10.68,10.88,8535258,HBAN
2015-03-27,10.85,10.88,10.76,10.83,4486074,HBAN
2015-03-30,10.92,11.02,10.89,11.01,4342840,HBAN
2015-03-31,10.92,11.115,10.89,11.05,8764370,HBAN
2015-04-01,11.03,11.055,10.9,10.995,7324670,HBAN
2015-04-02,11.0,11.08,10.97,11.04,5585361,HBAN
2015-04-06,10.91,11.12,10.84,11.06,6547231,HBAN
2015-04-07,11.07,11.18,11.035,11.1,6852717,HBAN
2015-04-08,11.14,11.18,11.0345,11.06,10078481,HBAN
2015-04-09,11.09,11.13,10.98,11.09,10253827,HBAN
2015-04-10,11.13,11.15,11.005,11.05,8592994,HBAN
2015-04-13,11.05,11.3,11.05,11.28,8117461,HBAN
2015-04-14,11.27,11.29,11.11,11.15,10587485,HBAN
2015-04-15,11.15,11.32,11.145,11.27,9684903,HBAN
2015-04-16,11.26,11.32,11.16,11.265,5137293,HBAN
2015-04-17,11.19,11.2501,11.06,11.11,7235538,HBAN
2015-04-20,11.15,11.2,11.06,11.15,6826286,HBAN
2015-04-21,11.2,11.26,11.14,11.17,7263182,HBAN
2015-04-22,10.97,11.12,10.89,11.03,17110173,HBAN
2015-04-23,11.0,11.01,10.91,10.94,8657547,HBAN
2015-04-24,10.81,10.89,10.75,10.79,10553320,HBAN
2015-04-27,10.86,10.94,10.69,10.71,12057340,HBAN
2015-04-28,10.73,10.84,10.67,10.79,13316507,HBAN
2015-04-29,10.71,10.96,10.71,10.89,11457306,HBAN
2015-04-30,10.89,11.01,10.84,10.86,11572827,HBAN
2015-05-01,10.96,10.97,10.81,10.89,4677467,HBAN
2015-05-04,10.92,11.06,10.89,11.05,7564195,HBAN
2015-05-05,10.97,11.065,10.95,10.98,10847906,HBAN
2015-05-06,11.01,11.04,10.805,10.88,8042857,HBAN
2015-05-07,10.87,10.95,10.83,10.91,7403005,HBAN
2015-05-08,10.91,11.0,10.88,11.0,4963845,HBAN
2015-05-11,11.0,11.15,10.95,11.09,7250788,HBAN
2015-05-12,11.04,11.13,10.95,11.1,6730317,HBAN
2015-05-13,11.07,11.24,11.0301,11.2,8314590,HBAN
2015-05-14,11.25,11.25,11.13,11.23,6011810,HBAN
2015-05-15,11.26,11.27,11.0,11.08,5403458,HBAN
2015-05-18,11.08,11.3,11.07,11.26,6830131,HBAN
2015-05-19,11.28,11.49,11.28,11.45,10554039,HBAN
2015-05-20,11.44,11.45,11.33,11.35,5443188,HBAN
2015-05-21,11.31,11.41,11.29,11.34,6637780,HBAN
2015-05-22,11.34,11.4,11.26,11.26,4964209,HBAN
2015-05-26,11.17,11.23,11.13,11.13,14093219,HBAN
2015-05-27,11.14,11.3,11.12,11.27,10991387,HBAN
2015-05-28,11.24,11.32,11.21,11.28,9811391,HBAN
2015-05-29,11.3,11.31,11.12,11.13,12264097,HBAN
2015-06-01,11.15,11.21,10.94,11.04,12028800,HBAN
2015-06-02,11.04,11.2,11.02,11.17,7446120,HBAN
2015-06-03,11.18,11.27,11.15,11.27,9604833,HBAN
2015-06-04,11.24,11.285,11.14,11.16,8945975,HBAN
2015-06-05,11.27,11.34,11.18,11.34,9324554,HBAN
2015-06-08,11.32,11.4,11.26,11.265,13668130,HBAN
2015-06-09,11.29,11.45,11.24,11.39,11778627,HBAN
2015-06-10,11.43,11.55,11.41,11.44,12087982,HBAN
2015-06-11,11.44,11.535,11.4,11.48,6570353,HBAN
2015-06-12,11.48,11.54,11.45,11.52,7523314,HBAN
2015-06-15,11.39,11.5,11.32,11.41,7606492,HBAN
2015-06-16,11.37,11.5,11.36,11.49,5429968,HBAN
2015-06-17,11.53,11.54,11.36,11.36,7698015,HBAN
2015-06-18,11.35,11.54,11.32,11.51,13679193,HBAN
2015-06-19,11.47,11.52,11.36,11.36,11370418,HBAN
2015-06-22,11.45,11.58,11.43,11.57,8566200,HBAN
2015-06-23,11.6,11.71,11.595,11.68,5378962,HBAN
2015-06-24,11.67,11.72,11.55,11.58,5867243,HBAN
2015-06-25,11.63,11.68,11.42,11.43,13886271,HBAN
2015-06-26,11.49,11.52,11.43,11.46,11165353,HBAN
2015-06-29,11.29,11.41,11.18,11.2,8400398,HBAN
2015-06-30,11.32,11.41,11.2,11.31,10193590,HBAN
2015-07-01,11.44,11.48,11.375,11.47,8389406,HBAN
2015-07-02,11.47,11.482,11.27,11.35,6485526,HBAN
2015-07-06,11.21,11.39,11.14,11.34,7086448,HBAN
2015-07-07,11.31,11.35,11.08,11.22,8670936,HBAN
2015-07-08,11.04,11.16,11.01,11.05,9572308,HBAN
2015-07-09,11.19,11.22,11.0635,11.12,7771547,HBAN
2015-07-10,11.23,11.28,11.12,11.21,6750369,HBAN
2015-07-13,11.31,11.37,11.26,11.36,5779321,HBAN
2015-07-14,11.33,11.46,11.26,11.44,6445944,HBAN
2015-07-15,11.5,11.605,11.42,11.53,8976283,HBAN
2015-07-16,11.59,11.65,11.55,11.58,5939615,HBAN
2015-07-17,11.54,11.55,11.41,11.54,6951750,HBAN
2015-07-20,11.55,11.65,11.53,11.62,8143154,HBAN
2015-07-21,11.67,11.72,11.54,11.58,7876932,HBAN
2015-07-22,11.61,11.69,11.55,11.6,13232315,HBAN
2015-07-23,11.78,11.9,11.65,11.73,12862183,HBAN
2015-07-24,11.79,11.84,11.69,11.76,9155011,HBAN
2015-07-27,11.7,11.73,11.58,11.6,7186485,HBAN
2015-07-28,11.7,11.73,11.59,11.69,7266843,HBAN
2015-07-29,11.7,11.77,11.63,11.73,9866334,HBAN
2015-07-30,11.68,11.77,11.65,11.77,8228780,HBAN
2015-07-31,11.78,11.78,11.65,11.67,8886456,HBAN
2015-08-03,11.7,11.71,11.5812,11.7,8219734,HBAN
2015-08-04,11.73,11.83,11.66,11.67,7781653,HBAN
2015-08-05,11.7,11.84,11.68,11.77,8733625,HBAN
2015-08-06,11.82,11.835,11.675,11.73,5621201,HBAN
2015-08-07,11.71,11.79,11.53,11.6,9609554,HBAN
2015-08-10,11.62,11.83,11.62,11.83,7147887,HBAN
2015-08-11,11.8,11.84,11.59,11.64,10487254,HBAN
2015-08-12,11.6,11.67,11.33,11.51,9866275,HBAN
2015-08-13,11.49,11.65,11.45,11.62,7866795,HBAN
2015-08-14,11.66,11.82,11.61,11.8,6390352,HBAN
2015-08-17,11.69,11.88,11.61,11.79,8603966,HBAN
2015-08-18,11.76,11.86,11.76,11.84,7234913,HBAN
2015-08-19,11.83,11.84,11.64,11.64,10887642,HBAN
2015-08-20,11.51,11.54,11.32,11.32,7810429,HBAN
2015-08-21,11.2,11.25,11.0,11.0,12415179,HBAN
2015-08-24,10.44,10.79,10.0,10.44,17275238,HBAN
2015-08-25,10.73,10.76,10.21,10.21,14236876,HBAN
2015-08-26,10.45,10.59,10.25,10.58,12418621,HBAN
2015-08-27,10.69,10.8668,10.62,10.86,13179784,HBAN
2015-08-28,10.85,10.945,10.7739,10.91,9608978,HBAN
2015-08-31,10.84,10.95,10.77,10.91,6308542,HBAN
2015-09-01,10.7,10.73,10.41,10.45,9841488,HBAN
2015-09-02,10.6,10.66,10.42,10.585,7884077,HBAN
2015-09-03,10.61,10.815,10.58,10.705,6348692,HBAN
2015-09-04,10.6,10.645,10.45,10.545,6630960,HBAN
2015-09-08,10.78,10.85,10.65,10.84,6747138,HBAN
2015-09-09,10.99,10.99,10.67,10.71,8412894,HBAN
2015-09-10,10.7,10.89,10.64,10.82,7077908,HBAN
2015-09-11,10.74,10.81,10.6701,10.81,6583642,HBAN
2015-09-14,10.79,10.9,10.74,10.86,6779803,HBAN
2015-09-15,10.83,10.96,10.81,10.94,5694643,HBAN
2015-09-16,10.9,11.04,10.82,11.04,9061914,HBAN
2015-09-17,11.02,11.05,10.65,10.69,15629199,HBAN
2015-09-18,10.55,10.59,10.34,10.36,14841138,HBAN
2015-09-21,10.42,10.555,10.4,10.52,9817383,HBAN
2015-09-22,10.34,10.42,10.25,10.33,6864617,HBAN
2015-09-23,10.32,10.46,10.28,10.36,8464056,HBAN
2015-09-24,10.27,10.34,10.16,10.32,7808296,HBAN
2015-09-25,10.45,10.55,10.41,10.49,7981583,HBAN
2015-09-28,10.47,10.49,10.26,10.29,7364643,HBAN
2015-09-29,10.28,10.45,10.205,10.44,14830847,HBAN
2015-09-30,10.5,10.61,10.4,10.6,10269666,HBAN
2015-10-01,10.62,10.7,10.53,10.69,10751773,HBAN
2015-10-02,10.42,10.58,10.21,10.58,11686813,HBAN
2015-10-05,10.64,10.81,10.64,10.78,6747867,HBAN
2015-10-06,10.73,10.82,10.69,10.77,6130083,HBAN
2015-10-07,10.86,10.96,10.755,10.9,7448125,HBAN
2015-10-08,10.84,10.955,10.8,10.92,7009067,HBAN
2015-10-09,10.87,10.99,10.75,10.79,4400553,HBAN
2015-10-12,10.79,10.87,10.73,10.86,3605224,HBAN
2015-10-13,10.83,10.865,10.73,10.74,5441140,HBAN
2015-10-14,10.66,10.78,10.48,10.53,9011981,HBAN
2015-10-15,10.62,10.74,10.535,10.72,10919030,HBAN
2015-10-16,10.77,10.8,10.65,10.7,8528289,HBAN
2015-10-19,10.65,10.77,10.65,10.7,6545244,HBAN
2015-10-20,10.74,10.855,10.67,10.82,7953907,HBAN
2015-10-21,10.84,10.93,10.565,10.62,12489273,HBAN
2015-10-22,10.5,11.04,10.48,10.87,14853113,HBAN
2015-10-23,10.97,11.135,10.92,11.13,12389663,HBAN
2015-10-26,11.09,11.13,10.87,10.97,9644837,HBAN
2015-10-27,10.91,11.03,10.84,10.9,10119169,HBAN
2015-10-28,10.96,11.35,10.91,11.35,10597116,HBAN
2015-10-29,11.32,11.44,11.25,11.3,10117014,HBAN
2015-10-30,11.31,11.32,10.92,10.97,10364453,HBAN
2015-11-02,11.04,11.16,11.0,11.11,8979637,HBAN
2015-11-03,11.06,11.24,11.05,11.13,7410623,HBAN
2015-11-04,11.16,11.26,11.121,11.2,5945949,HBAN
2015-11-05,11.21,11.42,11.21,11.33,8479920,HBAN
2015-11-06,11.52,11.75,11.495,11.65,11338594,HBAN
2015-11-09,11.69,11.73,11.48,11.57,7652888,HBAN
2015-11-10,11.54,11.65,11.47,11.61,4780404,HBAN
2015-11-11,11.68,11.69,11.52,11.55,6584278,HBAN
2015-11-12,11.49,11.55,11.32,11.32,8441896,HBAN
2015-11-13,11.38,11.41,11.2,11.22,8240249,HBAN
2015-11-16,11.19,11.42,11.17,11.42,7790481,HBAN
2015-11-17,11.47,11.595,11.37,11.47,8573889,HBAN
2015-11-18,11.52,11.72,11.47,11.71,9609383,HBAN
2015-11-19,11.73,11.7465,11.615,11.73,6810890,HBAN
2015-11-20,11.77,11.79,11.6,11.67,7611095,HBAN
2015-11-23,11.68,11.76,11.61,11.65,5793528,HBAN
2015-11-24,11.57,11.695,11.54,11.66,6624003,HBAN
2015-11-25,11.7,11.75,11.61,11.66,4402774,HBAN
2015-11-27,11.66,11.76,11.595,11.76,4225028,HBAN
2015-11-30,11.76,11.785,11.62,11.69,8484980,HBAN
2015-12-01,11.75,11.85,11.66,11.8,7448920,HBAN
2015-12-02,11.85,11.87,11.66,11.67,7848551,HBAN
2015-12-03,11.7,11.8,11.385,11.43,10719137,HBAN
2015-12-04,11.51,11.78,11.425,11.75,15299269,HBAN
2015-12-07,11.69,11.75,11.515,11.56,12361796,HBAN
2015-12-08,11.47,11.51,11.2,11.23,14829343,HBAN
2015-12-09,11.21,11.33,10.9801,11.06,11645785,HBAN
2015-12-10,10.94,11.22,10.91,11.09,12857489,HBAN
2015-12-11,10.96,11.07,10.76,10.82,10566721,HBAN
2015-12-14,10.88,10.96,10.68,10.84,13310690,HBAN
2015-12-15,11.01,11.29,10.9725,11.23,11180492,HBAN
2015-12-16,11.3,11.39,11.06,11.33,12701086,HBAN
2015-12-17,11.32,11.36,11.11,11.12,10936044,HBAN
2015-12-18,11.08,11.09,10.82,10.82,25292017,HBAN
2015-12-21,10.94,11.0,10.755,10.85,7718626,HBAN
2015-12-22,10.98,11.02,10.78,10.985,7280406,HBAN
2015-12-23,11.03,11.15,11.0,11.15,4772969,HBAN
2015-12-24,11.17,11.28,11.06,11.21,3705819,HBAN
2015-12-28,11.13,11.18,10.99,11.15,6511460,HBAN
2015-12-29,11.12,11.33,11.12,11.3,4703514,HBAN
2015-12-30,11.24,11.34,11.15,11.17,4590538,HBAN
2015-12-31,11.09,11.19,11.02,11.06,5767730,HBAN
2016-01-04,10.76,10.805,10.58,10.7,14209900,HBAN
2016-01-05,10.76,10.81,10.65,10.72,9529185,HBAN
2016-01-06,10.51,10.65,10.475,10.55,7561632,HBAN
2016-01-07,10.32,10.44,10.18,10.23,13055979,HBAN
2016-01-08,10.4,10.4,10.02,10.05,12049203,HBAN
2016-01-11,10.14,10.19,9.98,10.1,12756269,HBAN
2016-01-12,10.18,10.21,9.97,10.18,11974666,HBAN
2016-01-13,10.22,10.246,9.72,9.75,15425636,HBAN
2016-01-14,9.82,9.92,9.551,9.85,13622448,HBAN
2016-01-15,9.55,9.61,9.38,9.58,14389034,HBAN
2016-01-19,9.78,9.78,9.42,9.48,10383484,HBAN
2016-01-20,9.26,9.32,9.02,9.26,25958517,HBAN
2016-01-21,8.74,9.37,8.57,9.0,21720055,HBAN
2016-01-22,9.093,9.23,9.06,9.15,12855755,HBAN
2016-01-25,9.09,9.15,8.79,8.8,71293780,HBAN
2016-01-26,8.23,8.38,7.83,8.05,88356085,HBAN
2016-01-27,8.109,8.5,8.04,8.26,37448913,HBAN
2016-01-28,8.35,8.54,8.28,8.48,27980076,HBAN
2016-01-29,8.5,8.58,8.42,8.58,16369243,HBAN
2016-02-01,8.56,8.73,8.46,8.64,18784477,HBAN
2016-02-02,8.54,8.54,8.35,8.41,21717866,HBAN
2016-02-03,8.46,8.57,8.12,8.52,22003824,HBAN
2016-02-04,8.48,8.79,8.48,8.67,20033722,HBAN
2016-02-05,8.69,8.8,8.53,8.58,15985557,HBAN
2016-02-08,8.5,8.52,8.25,8.41,13434541,HBAN
2016-02-09,8.29,8.55,8.27,8.45,16447524,HBAN
2016-02-10,8.52,8.6,8.3325,8.37,12602554,HBAN
2016-02-11,8.18,8.18,7.945,8.005,18762382,HBAN
2016-02-12,8.16,8.505,8.16,8.44,13330897,HBAN
2016-02-16,8.6,8.88,8.4922,8.74,15702620,HBAN
2016-02-17,8.89,8.99,8.72,8.77,12723666,HBAN
2016-02-18,8.78,8.82,8.41,8.52,23689126,HBAN
2016-02-19,8.48,8.68,8.41,8.67,14307388,HBAN
2016-02-22,8.76,8.86,8.72,8.84,10291939,HBAN
2016-02-23,8.87,8.89,8.55,8.61,8187325,HBAN
2016-02-24,8.45,8.61,8.37,8.54,20932809,HBAN
2016-02-25,8.59,8.68,8.53,8.64,13806648,HBAN
2016-02-26,8.71,8.99,8.71,8.95,14643400,HBAN
2016-02-29,8.87,8.92,8.69,8.75,14167337,HBAN
2016-03-01,8.85,9.2,8.8,9.18,14364152,HBAN
2016-03-02,9.16,9.33,9.16,9.29,15788139,HBAN
2016-03-03,9.33,9.63,9.29,9.6,18045076,HBAN
2016-03-04,9.63,9.765,9.58,9.67,13057815,HBAN
2016-03-07,9.57,9.71,9.55,9.58,9097226,HBAN
2016-03-08,9.45,9.56,9.29,9.35,10898733,HBAN
2016-03-09,9.44,9.47,9.295,9.34,12722563,HBAN
2016-03-10,9.45,9.62,9.3,9.54,14057545,HBAN
2016-03-11,9.64,9.83,9.58,9.82,13975914,HBAN
2016-03-14,9.81,9.86,9.66,9.74,8847256,HBAN
2016-03-15,9.6,9.71,9.58,9.66,8134079,HBAN
2016-03-16,9.59,9.73,9.405,9.48,10726382,HBAN
2016-03-17,9.47,9.59,9.31,9.55,12791674,HBAN
2016-03-18,9.6,9.82,9.52,9.67,14802014,HBAN
2016-03-21,9.65,9.79,9.6,9.69,10847453,HBAN
2016-03-22,9.61,9.805,9.55,9.7,9901373,HBAN
2016-03-23,9.68,9.72,9.6,9.63,9943831,HBAN
2016-03-24,9.53,9.61,9.43,9.59,7322260,HBAN
2016-03-28,9.6,9.66,9.48,9.53,9123332,HBAN
2016-03-29,9.48,9.54,9.345,9.53,12676289,HBAN
2016-03-30,9.58,9.7,9.5,9.59,9984077,HBAN
2016-03-31,9.56,9.64,9.44,9.54,12343043,HBAN
2016-04-01,9.51,9.56,9.38,9.56,11356363,HBAN
2016-04-04,9.6,9.61,9.46,9.51,11036999,HBAN
2016-04-05,9.38,9.54,9.35,9.41,14762748,HBAN
2016-04-06,9.51,9.5511,9.34,9.54,13356625,HBAN
2016-04-07,9.48,9.53,9.22,9.3,15564431,HBAN
2016-04-08,9.37,9.5,9.28,9.33,8119219,HBAN
2016-04-11,9.34,9.52,9.34,9.38,11722109,HBAN
2016-04-12,9.42,9.6,9.37,9.57,10777315,HBAN
2016-04-13,9.67,9.94,9.62,9.9,12270066,HBAN
2016-04-14,9.88,10.11,9.87,9.99,11266453,HBAN
2016-04-15,10.01,10.03,9.86,9.93,8930294,HBAN
2016-04-18,9.86,10.04,9.83,9.96,8267758,HBAN
2016-04-19,9.98,10.14,9.96,10.11,10978892,HBAN
2016-04-20,10.08,10.35,10.01,10.28,16621763,HBAN
2016-04-21,10.21,10.36,10.15,10.22,7863841,HBAN
2016-04-22,10.25,10.33,10.16,10.25,12753674,HBAN
2016-04-25,10.22,10.235,10.03,10.16,10936151,HBAN
2016-04-26,10.21,10.33,10.1,10.26,9072578,HBAN
2016-04-27,10.22,10.34,10.17,10.27,8022699,HBAN
2016-04-28,10.21,10.28,10.08,10.12,7755857,HBAN
2016-04-29,10.06,10.13,9.97,10.06,16772587,HBAN
2016-05-02,10.14,10.21,10.0,10.19,9808444,HBAN
2016-05-03,10.02,10.11,9.89,10.01,8797104,HBAN
2016-05-04,9.9,10.0,9.735,9.86,14186336,HBAN
2016-05-05,9.87,9.97,9.79,9.87,9908666,HBAN
2016-05-06,9.79,9.895,9.765,9.88,12839074,HBAN
2016-05-09,9.88,9.94,9.74,9.79,8158369,HBAN
2016-05-10,9.89,10.01,9.85,9.99,5963282,HBAN
2016-05-11,9.95,10.09,9.9369,9.97,6791667,HBAN
2016-05-12,10.0,10.11,9.84,9.89,8613222,HBAN
2016-05-13,9.87,10.0,9.62,9.67,10131164,HBAN
2016-05-16,9.7,9.82,9.64,9.78,6322579,HBAN
2016-05-17,9.74,9.9,9.67,9.77,10915065,HBAN
2016-05-18,9.75,10.3,9.74,10.29,15573628,HBAN
2016-05-19,10.22,10.34,10.07,10.22,11327672,HBAN
2016-05-20,10.25,10.375,10.2,10.23,8453468,HBAN
2016-05-23,10.24,10.28,10.12,10.2,6666713,HBAN
2016-05-24,10.26,10.42,10.24,10.38,7458345,HBAN
2016-05-25,10.41,10.64,10.38,10.62,9395634,HBAN
2016-05-26,10.5,10.63,10.4,10.46,8511220,HBAN
2016-05-27,10.5,10.58,10.42,10.58,6891693,HBAN
2016-05-31,10.64,10.65,10.43,10.45,10286150,HBAN
2016-06-01,10.33,10.51,9.95,10.51,11805513,HBAN
2016-06-02,10.49,10.57,10.38,10.56,7496642,HBAN
2016-06-03,10.39,10.4,10.1,10.36,13627367,HBAN
2016-06-06,10.38,10.6,10.36,10.53,7930103,HBAN
2016-06-07,10.53,10.54,10.41,10.41,6659168,HBAN
2016-06-08,10.42,10.48,10.29,10.35,18204078,HBAN
2016-06-09,10.25,10.38,10.045,10.17,17555547,HBAN
2016-06-10,10.0,10.09,9.91,9.95,11712998,HBAN
2016-06-13,9.91,10.07,9.86,9.86,9202369,HBAN
2016-06-14,9.8,9.91,9.46,9.48,16310498,HBAN
2016-06-15,9.44,9.65,9.4,9.46,10806043,HBAN
2016-06-16,9.37,9.39,9.22,9.31,11060047,HBAN
2016-06-17,9.3,9.4,9.21,9.3,14017134,HBAN
2016-06-20,9.52,9.61,9.26,9.28,11976989,HBAN
2016-06-21,9.3,9.33,9.1,9.26,14464147,HBAN
2016-06-22,9.26,9.39,9.2,9.22,6110335,HBAN
2016-06-23,9.34,9.5,9.32,9.43,9374395,HBAN
2016-06-24,8.95,9.0,8.61,8.61,25194005,HBAN
2016-06-27,8.49,8.54,8.045,8.09,19235668,HBAN
2016-06-28,8.29,8.42,8.191,8.37,17511043,HBAN
2016-06-29,8.46,8.56,8.3,8.51,15852439,HBAN
2016-06-30,8.56,8.95,8.55,8.94,25205958,HBAN
2016-07-01,8.89,8.94,8.76,8.83,12682880,HBAN
2016-07-05,8.71,8.72,8.44,8.51,14169587,HBAN
2016-07-06,8.42,8.58,8.23,8.52,16886809,HBAN
2016-07-07,8.51,8.66,8.46,8.58,11964477,HBAN
2016-07-08,8.71,8.84,8.68,8.72,14223811,HBAN
2016-07-11,8.83,8.895,8.8,8.85,6670145,HBAN
2016-07-12,9.0,9.13,8.95,9.1,8789696,HBAN
2016-07-13,9.11,9.18,9.0025,9.08,6518958,HBAN
2016-07-14,9.24,9.33,9.2,9.23,7686155,HBAN
2016-07-15,9.31,9.31,9.21,9.26,5797488,HBAN
2016-07-18,9.27,9.32,9.22,9.3,6313924,HBAN
2016-07-19,9.29,9.3499,9.22,9.27,7687256,HBAN
2016-07-20,9.27,9.35,9.17,9.24,8461678,HBAN
2016-07-21,9.17,9.335,9.11,9.16,12386227,HBAN
2016-07-22,9.1,9.3,9.1,9.28,6191956,HBAN
2016-07-25,9.26,9.34,9.24,9.3,7510615,HBAN
2016-07-26,9.3,9.42,9.24,9.41,7418577,HBAN
2016-07-27,9.38,9.535,9.38,9.42,8082990,HBAN
2016-07-28,9.37,9.5,9.28,9.46,7452516,HBAN
2016-07-29,9.41,9.525,9.41,9.5,7686591,HBAN
2016-08-01,9.54,9.58,9.37,9.38,10336916,HBAN
2016-08-02,9.36,9.42,9.205,9.27,9449711,HBAN
2016-08-03,9.28,9.42,9.23,9.38,7165935,HBAN
2016-08-04,9.34,9.44,9.32,9.35,6384880,HBAN
2016-08-05,9.44,9.75,9.38,9.75,6341356,HBAN
2016-08-08,9.81,9.85,9.71,9.74,6554583,HBAN
2016-08-09,9.73,9.77,9.67,9.7,5128159,HBAN
2016-08-10,9.72,9.73,9.52,9.54,5160386,HBAN
2016-08-11,9.59,9.6,9.5,9.57,6532272,HBAN
2016-08-12,9.51,9.52,9.4,9.48,5138311,HBAN
2016-08-15,9.48,9.7,9.46,9.68,4859835,HBAN
2016-08-16,9.64,9.7,9.55,9.64,41796487,HBAN
2016-08-17,9.62,9.8,9.62,9.66,20580875,HBAN
2016-08-18,9.66,9.735,9.49,9.51,99726189,HBAN
2016-08-19,9.47,9.56,9.43,9.51,21860871,HBAN
2016-08-22,9.51,9.66,9.46,9.65,13992338,HBAN
2016-08-23,9.68,9.7,9.59,9.64,17468894,HBAN
2016-08-24,9.63,9.71,9.5,9.51,23739382,HBAN
2016-08-25,9.52,9.67,9.49,9.6,21377916,HBAN
2016-08-26,9.68,9.705,9.56,9.69,15014376,HBAN
2016-08-29,9.7,9.87,9.67,9.76,14774383,HBAN
2016-08-30,9.76,9.89,9.76,9.89,8631689,HBAN
2016-08-31,9.92,10.01,9.85,10.01,22272803,HBAN
2016-09-01,10.05,10.11,9.83,9.96,15098097,HBAN
2016-09-02,10.0,10.05,9.89,10.02,8990744,HBAN
2016-09-06,10.01,10.02,9.77,9.86,14467455,HBAN
2016-09-07,9.82,9.94,9.765,9.9,10031692,HBAN
2016-09-08,9.91,9.93,9.79,9.89,11886289,HBAN
2016-09-09,9.9,9.96,9.83,9.86,13489237,HBAN
2016-09-12,9.69,10.01,9.69,10.0,14645498,HBAN
2016-09-13,9.92,9.925,9.755,9.88,10465088,HBAN
2016-09-14,9.9,9.91,9.74,9.8,21746452,HBAN
2016-09-15,9.74,9.87,9.71,9.79,13509017,HBAN
2016-09-16,9.71,9.74,9.62,9.73,18595869,HBAN
2016-09-19,9.78,9.83,9.65,9.72,10542562,HBAN
2016-09-20,9.76,9.79,9.635,9.71,8953304,HBAN
2016-09-21,9.75,9.78,9.6,9.73,11205704,HBAN
2016-09-22,9.81,9.89,9.795,9.88,12495893,HBAN
2016-09-23,9.86,9.97,9.81,9.9,9261504,HBAN
2016-09-26,9.82,9.85,9.61,9.61,8010752,HBAN
2016-09-27,9.6,9.74,9.52,9.74,9189258,HBAN
2016-09-28,9.91,9.92,9.74,9.92,11634017,HBAN
2016-09-29,9.92,9.96,9.675,9.71,8124456,HBAN
2016-09-30,9.78,9.92,9.7,9.86,10208743,HBAN
2016-10-03,9.83,9.91,9.74,9.8,8295900,HBAN
2016-10-04,9.86,9.97,9.78,9.88,8099858,HBAN
2016-10-05,9.93,10.2,9.89,10.14,10745098,HBAN
2016-10-06,10.13,10.22,10.095,10.16,9731848,HBAN
2016-10-07,10.17,10.25,10.03,10.17,8896507,HBAN
2016-10-10,10.21,10.28,10.16,10.16,5875343,HBAN
2016-10-11,10.05,10.18,9.92,10.02,10420312,HBAN
2016-10-12,10.05,10.09,9.95,9.97,6066933,HBAN
2016-10-13,9.85,9.92,9.57,9.72,15156985,HBAN
2016-10-14,9.83,9.94,9.77,9.82,7450568,HBAN
2016-10-17,9.84,9.86,9.65,9.66,7854240,HBAN
2016-10-18,9.75,9.81,9.65,9.8,7428232,HBAN
2016-10-19,9.84,10.065,9.8,10.03,13416183,HBAN
2016-10-20,10.01,10.17,9.99,10.14,8984679,HBAN
2016-10-21,9.98,10.11,9.95,10.06,11869108,HBAN
2016-10-24,10.15,10.17,10.07,10.1,6884642,HBAN
2016-10-25,10.1,10.235,10.04,10.19,11335277,HBAN
2016-10-26,10.24,10.78,10.23,10.7,28691010,HBAN
2016-10-27,10.78,10.86,10.66,10.75,16197310,HBAN
2016-10-28,10.76,10.78,10.47,10.56,11847540,HBAN
2016-10-31,10.51,10.645,10.51,10.6,14652341,HBAN
2016-11-01,10.65,10.71,10.44,10.56,16268780,HBAN
2016-11-02,10.53,10.55,10.24,10.33,18456688,HBAN
2016-11-03,10.33,10.39,10.19,10.25,17179950,HBAN
2016-11-04,10.26,10.35,10.07,10.16,12223176,HBAN
2016-11-07,10.39,10.55,10.39,10.45,12007249,HBAN
2016-11-08,10.54,10.54,10.13,10.25,16032285,HBAN
2016-11-09,10.45,10.97,10.36,10.91,26319258,HBAN
2016-11-10,11.03,11.66,11.02,11.6,25993103,HBAN
2016-11-11,11.58,11.75,11.495,11.7,16750989,HBAN
2016-11-14,11.84,12.2,11.81,11.96,24603091,HBAN
2016-11-15,11.93,11.96,11.64,11.96,24681916,HBAN
2016-11-16,11.83,11.98,11.77,11.93,16608634,HBAN
2016-11-17,11.98,12.2699,11.9,12.23,17202332,HBAN
2016-11-18,12.3,12.54,12.27,12.5,19530207,HBAN
2016-11-21,12.59,12.6,12.42,12.44,14973575,HBAN
2016-11-22,12.59,12.59,12.4,12.52,14351798,HBAN
2016-11-23,12.57,12.675,12.49,12.61,9111795,HBAN
2016-11-25,12.67,12.675,12.53,12.56,4265742,HBAN
2016-11-28,12.44,12.58,12.21,12.26,11444902,HBAN
2016-11-29,12.23,12.38,12.19,12.28,12097923,HBAN
2016-11-30,12.49,12.6,12.43,12.46,17093443,HBAN
2016-12-01,12.6,13.14,12.545,13.03,24429212,HBAN
2016-12-02,13.01,13.11,12.8,12.94,24055011,HBAN
2016-12-05,13.04,13.17,12.95,13.03,14661251,HBAN
2016-12-06,13.08,13.26,12.89,13.22,15768875,HBAN
2016-12-07,13.17,13.25,13.1,13.21,18660244,HBAN
2016-12-08,13.38,13.64,13.26,13.46,23825004,HBAN
2016-12-09,13.46,13.53,13.27,13.51,17121418,HBAN
2016-12-12,13.47,13.62,13.25,13.3,15915891,HBAN
2016-12-13,13.4,13.44,13.14,13.25,13909858,HBAN
2016-12-14,13.1,13.44,12.89,13.1,18113111,HBAN
2016-12-15,13.21,13.42,13.08,13.34,21239194,HBAN
2016-12-16,13.24,13.37,13.01,13.02,26217660,HBAN
2016-12-19,13.03,13.13,12.935,13.09,12653582,HBAN
2016-12-20,13.26,13.37,13.23,13.36,16828087,HBAN
2016-12-21,13.33,13.38,13.2,13.33,6723816,HBAN
2016-12-22,13.36,13.43,13.27,13.33,12562096,HBAN
2016-12-23,13.33,13.42,13.28,13.42,5035740,HBAN
2016-12-27,13.54,13.54,13.36,13.44,5248910,HBAN
2016-12-28,13.56,13.56,13.21,13.25,6545146,HBAN
2016-12-29,13.29,13.3,13.02,13.08,8328308,HBAN
2016-12-30,13.09,13.24,13.05,13.22,8770537,HBAN
2017-01-03,13.46,13.525,13.215,13.32,10926162,HBAN
2017-01-04,13.32,13.55,13.32,13.48,12001891,HBAN
2017-01-05,13.44,13.58,13.16,13.26,12436094,HBAN
2017-01-06,13.36,13.48,13.22,13.29,12037329,HBAN
2017-01-09,13.21,13.38,13.12,13.32,18797387,HBAN
2017-01-10,13.35,13.46,13.29,13.33,13107377,HBAN
2017-01-11,13.33,13.54,13.245,13.44,11257996,HBAN
2017-01-12,13.31,13.44,13.14,13.32,8551921,HBAN
2017-01-13,13.39,13.67,13.365,13.47,10808556,HBAN
2017-01-17,13.34,13.36,12.93,12.95,12562496,HBAN
2017-01-18,13.01,13.16,12.86,13.15,12260043,HBAN
2017-01-19,13.21,13.29,12.95,13.01,10144540,HBAN
2017-01-20,13.07,13.24,13.01,13.12,7818084,HBAN
2017-01-23,13.08,13.18,12.955,13.06,10099155,HBAN
2017-01-24,13.11,13.3,13.05,13.25,14195652,HBAN
2017-01-25,13.6,14.04,13.45,14.02,18265922,HBAN
2017-01-26,14.11,14.17,13.965,14.01,16825758,HBAN
2017-01-27,13.98,14.01,13.685,13.78,10164457,HBAN
2017-01-30,13.69,13.7,13.385,13.62,8551920,HBAN
2017-01-31,13.52,13.68,13.38,13.53,11979963,HBAN
2017-02-01,13.7,13.89,13.45,13.5,9740112,HBAN
2017-02-02,13.38,13.435,13.16,13.24,12209500,HBAN
2017-02-03,13.41,13.67,13.32,13.61,16564666,HBAN
2017-02-06,13.47,13.62,13.4,13.53,7300779,HBAN
2017-02-07,13.57,13.59,13.41,13.48,13113033,HBAN
2017-02-08,13.39,13.41,13.2,13.4,10240880,HBAN
2017-02-09,13.47,13.61,13.37,13.55,7830238,HBAN
2017-02-10,13.59,13.66,13.5,13.62,6862635,HBAN
2017-02-13,13.72,13.94,13.7,13.81,11977001,HBAN
2017-02-14,13.83,14.14,13.733,14.12,10105421,HBAN
2017-02-15,14.25,14.28,14.095,14.22,8533307,HBAN
2017-02-16,14.17,14.24,14.02,14.17,6351308,HBAN
2017-02-17,14.02,14.14,13.92,14.13,6958891,HBAN
2017-02-21,14.21,14.34,14.09,14.19,7918125,HBAN
2017-02-22,14.08,14.26,14.08,14.19,5587261,HBAN
2017-02-23,14.22,14.25,14.05,14.18,6013282,HBAN
2017-02-24,14.0,14.18,13.95,14.18,8740036,HBAN
2017-02-27,14.16,14.23,14.095,14.21,4843183,HBAN
2017-02-28,14.18,14.21,13.99,14.14,9723448,HBAN
2017-03-01,14.48,14.74,14.47,14.66,10392468,HBAN
2017-03-02,14.74,14.74,14.28,14.29,7967296,HBAN
2017-03-03,14.3,14.47,14.275,14.4,5936216,HBAN
2017-03-06,14.23,14.38,14.18,14.31,6991869,HBAN
2017-03-07,14.56,14.56,14.19,14.24,6513901,HBAN
2017-03-08,14.38,14.42,14.1301,14.18,8919963,HBAN
2017-03-09,14.24,14.3347,14.14,14.21,9858805,HBAN
2017-03-10,14.34,14.36,14.0,14.19,10345754,HBAN
2017-03-13,14.18,14.24,14.08,14.21,6303661,HBAN
2017-03-14,14.14,14.14,13.89,14.08,7603856,HBAN
2017-03-15,14.14,14.2,13.84,13.93,13096323,HBAN
2017-03-16,13.99,14.01,13.8227,13.92,10064818,HBAN
2017-03-17,13.92,13.97,13.64,13.73,26068162,HBAN
2017-03-20,13.71,13.75,13.5,13.52,9308900,HBAN
2017-03-21,13.52,13.64,12.67,12.7,21459407,HBAN
2017-03-22,12.6,12.99,12.37,12.78,18859468,HBAN
2017-03-23,12.74,13.16,12.73,13.02,24181086,HBAN
2017-03-24,13.13,13.17,12.98,13.11,13203758,HBAN
2017-03-27,12.7,13.02,12.56,13.02,16548876,HBAN
2017-03-28,12.95,13.296,12.95,13.22,10633180,HBAN
2017-03-29,13.22,13.325,13.13,13.22,13044010,HBAN
2017-03-30,13.2,13.62,13.17,13.59,9723063,HBAN
2017-03-31,13.51,13.59,13.36,13.39,10820209,HBAN
2017-04-03,13.52,13.52,13.14,13.35,15629943,HBAN
2017-04-04,13.27,13.365,13.2,13.31,7911365,HBAN
2017-04-05,13.44,13.52,13.06,13.07,8066133,HBAN
2017-04-06,13.04,13.27,12.93,13.2,7684666,HBAN
2017-04-07,13.1,13.23,13.0,13.12,7942542,HBAN
2017-04-10,13.08,13.22,12.93,13.0,6331108,HBAN
2017-04-11,12.91,13.0,12.74,13.0,8248465,HBAN
2017-04-12,12.95,13.0,12.76,12.86,15162582,HBAN
2017-04-13,12.79,12.9,12.59,12.59,9686184,HBAN
2017-04-17,12.62,12.93,12.56,12.91,9116258,HBAN
2017-04-18,12.81,12.92,12.66,12.8,14466043,HBAN
2017-04-19,12.55,12.78,12.52,12.59,21970773,HBAN
2017-04-20,12.64,12.81,12.52,12.72,20334437,HBAN
2017-04-21,12.74,12.81,12.56,12.6,8948771,HBAN
2017-04-24,12.92,13.04,12.86,12.99,11841276,HBAN
2017-04-25,13.15,13.18,13.02,13.04,9917698,HBAN
2017-04-26,13.0,13.22,12.99,13.12,7703218,HBAN
2017-04-27,13.15,13.15,12.91,12.99,6528816,HBAN
2017-04-28,13.01,13.1,12.85,12.86,12050153,HBAN
2017-05-01,12.94,13.11,12.81,13.09,9195375,HBAN
2017-05-02,13.09,13.115,12.86,12.95,10160321,HBAN
2017-05-03,12.89,13.18,12.85,13.14,12769609,HBAN
2017-05-04,13.23,13.33,13.02,13.05,10433597,HBAN
2017-05-05,13.08,13.08,12.945,12.99,5661424,HBAN
2017-05-08,12.98,13.08,12.94,13.05,6625634,HBAN
2017-05-09,13.08,13.17,12.895,12.93,7442469,HBAN
2017-05-10,12.9,12.95,12.82,12.9,7839944,HBAN
2017-05-11,12.83,12.93,12.7,12.79,8402804,HBAN
2017-05-12,12.7,12.77,12.58,12.76,7009198,HBAN
2017-05-15,12.83,12.99,12.8,12.95,7430570,HBAN
2017-05-16,12.97,13.05,12.88,13.04,7333327,HBAN
2017-05-17,12.69,12.77,12.225,12.29,13118857,HBAN
2017-05-18,12.28,12.565,12.27,12.5,10626081,HBAN
2017-05-19,12.55,12.73,12.5,12.57,7563931,HBAN
2017-05-22,12.62,12.67,12.49,12.64,5352766,HBAN
2017-05-23,12.67,12.94,12.6,12.89,5565098,HBAN
2017-05-24,12.92,12.92,12.74,12.82,4360094,HBAN
2017-05-25,12.83,12.95,12.75,12.87,4817314,HBAN
2017-05-26,12.87,12.96,12.8,12.86,7298101,HBAN
2017-05-30,12.86,12.86,12.65,12.74,8308559,HBAN
2017-05-31,12.74,12.81,12.36,12.54,15343907,HBAN
2017-06-01,12.6,12.73,12.385,12.72,8907066,HBAN
2017-06-02,12.56,12.68,12.48,12.58,5932268,HBAN
2017-06-05,12.57,12.73,12.56,12.57,5619143,HBAN
2017-06-06,12.47,12.52,12.32,12.45,9073817,HBAN
2017-06-07,12.51,12.7,12.455,12.69,10827600,HBAN
2017-06-08,12.66,13.08,12.6,12.92,8710138,HBAN
2017-06-09,13.01,13.35,12.96,13.29,9971101,HBAN
2017-06-12,13.28,13.47,13.2,13.37,9137215,HBAN
2017-06-13,13.45,13.5,13.27,13.35,9281004,HBAN
2017-06-14,13.22,13.44,13.08,13.41,8674448,HBAN
2017-06-15,13.22,13.45,13.2,13.29,5900453,HBAN
2017-06-16,13.07,13.31,13.07,13.22,8585219,HBAN
2017-06-19,13.29,13.39,13.24,13.32,4827036,HBAN
2017-06-20,13.29,13.33,13.22,13.23,5549087,HBAN
2017-06-21,13.27,13.27,13.05,13.06,7800595,HBAN
2017-06-22,13.03,13.07,12.79,12.94,7962618,HBAN
2017-06-23,12.99,13.06,12.68,12.71,15526066,HBAN
2017-06-26,12.72,12.98,12.71,12.79,10510540,HBAN
2017-06-27,12.9,13.05,12.82,12.91,10695640,HBAN
2017-06-28,13.02,13.22,13.0,13.14,8820962,HBAN
2017-06-29,13.59,13.785,13.23,13.38,15035768,HBAN
2017-06-30,13.47,13.62,13.32,13.52,17302122,HBAN
2017-07-03,13.64,13.81,13.565,13.75,4809892,HBAN
2017-07-05,13.77,13.92,13.69,13.8,11309139,HBAN
2017-07-06,13.8,13.9,13.64,13.66,10690870,HBAN
2017-07-07,13.7,13.77,13.59,13.69,10691065,HBAN
2017-07-10,13.62,13.76,13.58,13.69,8233577,HBAN
2017-07-11,13.68,13.82,13.635,13.71,9747176,HBAN
2017-07-12,13.66,13.76,13.59,13.73,11150128,HBAN
2017-07-13,13.75,13.88,13.69,13.87,7108678,HBAN
2017-07-14,13.73,13.88,13.56,13.79,8334984,HBAN
2017-07-17,13.79,13.83,13.66,13.81,5953903,HBAN
2017-07-18,13.7,13.77,13.61,13.71,7679816,HBAN
2017-07-19,13.76,13.83,13.63,13.7,6141545,HBAN
2017-07-20,13.7,13.82,13.56,13.56,11204144,HBAN
2017-07-21,13.49,13.67,12.9,12.97,22572749,HBAN
2017-07-24,12.99,13.28,12.99,13.19,11629861,HBAN
2017-07-25,13.45,13.51,13.19,13.4,19004054,HBAN
2017-07-26,13.43,13.44,13.13,13.18,9282884,HBAN
2017-07-27,13.17,13.23,13.06,13.12,13071008,HBAN
2017-07-28,13.09,13.22,13.02,13.17,7231729,HBAN
2017-07-31,13.2,13.37,13.19,13.25,7563482,HBAN
2017-08-01,13.34,13.37,13.24,13.32,8544584,HBAN
2017-08-02,13.3,13.38,13.19,13.32,7145596,HBAN
2017-08-03,13.27,13.37,13.11,13.16,13027724,HBAN
2017-08-04,13.3,13.49,13.23,13.3,9120948,HBAN
2017-08-07,13.3,13.35,13.24,13.28,5434266,HBAN
2017-08-08,13.24,13.56,13.23,13.35,8658454,HBAN
2017-08-09,13.24,13.28,13.105,13.17,8095206,HBAN
2017-08-10,13.06,13.11,12.805,12.81,8248788,HBAN
2017-08-11,12.99,12.99,12.665,12.72,7865786,HBAN
2017-08-14,12.86,13.0,12.81,12.96,5664764,HBAN
2017-08-15,12.97,13.14,12.97,13.0,5180434,HBAN
2017-08-16,13.02,13.08,12.89,13.0,8857871,HBAN
2017-08-17,12.94,12.985,12.63,12.64,10454163,HBAN
2017-08-18,12.6,12.775,12.54,12.66,7073309,HBAN
2017-08-21,12.63,12.68,12.54,12.6,5118092,HBAN
2017-08-22,12.65,12.73,12.63,12.7,4258174,HBAN
2017-08-23,12.59,12.75,12.56,12.67,6006012,HBAN
2017-08-24,12.72,12.76,12.635,12.7,4900230,HBAN
2017-08-25,12.74,12.835,12.71,12.76,7728253,HBAN
2017-08-28,12.79,12.84,12.66,12.72,5827509,HBAN
2017-08-29,12.55,12.655,12.47,12.59,6435206,HBAN
2017-08-30,12.56,12.71,12.54,12.67,4608222,HBAN
2017-08-31,12.76,12.76,12.58,12.59,6058882,HBAN
2017-09-01,12.63,12.82,12.61,12.7,6547090,HBAN
2017-09-05,12.63,12.65,12.38,12.38,12243933,HBAN
2017-09-06,12.45,12.55,12.405,12.51,8174787,HBAN
2017-09-07,12.51,12.52,12.14,12.18,11028174,HBAN
2017-09-08,12.17,12.42,12.15,12.32,8736458,HBAN
2017-09-11,12.48,12.6,12.47,12.54,9042601,HBAN
2017-09-12,12.54,12.88,12.5249,12.79,9006502,HBAN
2017-09-13,12.78,12.9,12.71,12.9,9568735,HBAN
2017-09-14,13.0,13.01,12.75,12.8,12740019,HBAN
2017-09-15,12.7,12.77,12.57,12.76,16063966,HBAN
2017-09-18,12.82,13.16,12.77,13.09,10664430,HBAN
2017-09-19,13.08,13.3,13.03,13.25,7600677,HBAN
2017-09-20,13.23,13.38,13.07,13.36,9330781,HBAN
2017-09-21,13.33,13.4666,13.32,13.4,5855817,HBAN
2017-09-22,13.33,13.39,13.27,13.39,6182969,HBAN
2017-09-25,13.34,13.5,13.26,13.38,5371557,HBAN
2017-09-26,13.45,13.48,13.35,13.45,6287544,HBAN
2017-09-27,13.62,13.91,13.56,13.75,11232999,HBAN
2017-09-28,13.78,13.905,13.67,13.87,15272894,HBAN
2017-09-29,13.88,14.05,13.79,13.96,8818478,HBAN
2017-10-02,14.01,14.04,13.825,14.04,9670712,HBAN
2017-10-03,14.03,14.03,13.75,13.9,9062995,HBAN
2017-10-04,13.9,13.925,13.75,13.76,4382813,HBAN
2017-10-05,13.79,14.0,13.72,13.96,4557105,HBAN
2017-10-06,14.0,14.1,13.83,13.9,6774686,HBAN
2017-10-09,13.93,13.97,13.83,13.85,5385371,HBAN
2017-10-10,13.85,14.015,13.85,13.98,6637404,HBAN
2017-10-11,13.9,13.93,13.77,13.85,8996261,HBAN
2017-10-12,13.87,13.92,13.75,13.79,5982742,HBAN
2017-10-13,13.74,13.91,13.6,13.7,7185561,HBAN
2017-10-16,13.73,13.92,13.73,13.92,8487684,HBAN
2017-10-17,13.99,13.99,13.78,13.81,5243775,HBAN
2017-10-18,13.86,13.98,13.81,13.95,6675780,HBAN
2017-10-19,13.82,14.04,13.75,13.98,7518016,HBAN
2017-10-20,14.17,14.25,14.095,14.19,8030500,HBAN
2017-10-23,14.2,14.21,14.0615,14.11,5684316,HBAN
2017-10-24,14.21,14.265,14.08,14.21,9735824,HBAN
2017-10-25,14.17,14.17,13.7639,13.88,12205442,HBAN
2017-10-26,13.8,13.97,13.72,13.91,12749488,HBAN
2017-10-27,13.85,14.02,13.84,13.94,8316092,HBAN
2017-10-30,13.87,13.94,13.75,13.77,6403344,HBAN
2017-10-31,13.78,13.98,13.74,13.8,7376224,HBAN
2017-11-01,13.94,13.995,13.77,13.81,7642754,HBAN
2017-11-02,13.8,13.9,13.6699,13.87,9130713,HBAN
2017-11-03,13.78,13.84,13.69,13.78,7819886,HBAN
2017-11-06,13.78,13.86,13.74,13.78,5686020,HBAN
2017-11-07,13.76,13.82,13.39,13.4,9368967,HBAN
2017-11-08,13.41,13.43,13.24,13.29,8270395,HBAN
2017-11-09,13.2,13.37,13.09,13.21,10764818,HBAN
2017-11-10,13.25,13.31,13.14,13.14,8767553,HBAN
2017-11-13,13.09,13.38,13.04,13.36,8477144,HBAN
2017-11-14,13.28,13.64,13.2734,13.61,11459218,HBAN
2017-11-15,13.47,13.64,13.36,13.51,8393963,HBAN
2017-11-16,13.58,13.64,13.4,13.4,8297239,HBAN
2017-11-17,13.32,13.55,13.32,13.54,6074660,HBAN
2017-11-20,13.56,13.64,13.515,13.57,4565510,HBAN
2017-11-21,13.61,13.65,13.5,13.55,5714175,HBAN
2017-11-22,13.59,13.66,13.5,13.54,5127960,HBAN
2017-11-24,13.6,13.635,13.46,13.46,2257258,HBAN
2017-11-27,13.45,13.58,13.43,13.5,5934586,HBAN
2017-11-28,13.54,13.99,13.51,13.97,11494522,HBAN
2017-11-29,14.1,14.58,14.09,14.48,14562408,HBAN
2017-11-30,14.58,14.77,14.37,14.4,13866081,HBAN
2017-12-01,14.45,14.53,13.92,14.44,14848775,HBAN
2017-12-04,14.71,14.93,14.64,14.7,9743982,HBAN
2017-12-05,14.73,14.79,14.43,14.46,8689087,HBAN
2017-12-06,14.49,14.73,14.415,14.52,11095684,HBAN
2017-12-07,14.5,14.77,14.43,14.71,7786014,HBAN
2017-12-08,14.82,14.85,14.62,14.85,6531504,HBAN
2017-12-11,14.83,14.865,14.575,14.62,7732906,HBAN
2017-12-12,14.7,14.93,14.61,14.81,9383315,HBAN
2017-12-13,14.84,14.91,14.56,14.58,7884288,HBAN
2017-12-14,14.67,14.67,14.35,14.44,10346395,HBAN
2017-12-15,14.36,14.8,14.28,14.58,18245192,HBAN
2017-12-18,14.73,14.83,14.54,14.68,10669663,HBAN
2017-12-19,14.78,14.78,14.61,14.61,13655432,HBAN
2017-12-20,14.76,14.83,14.57,14.64,9899698,HBAN
2017-12-21,14.7,14.92,14.65,14.84,6335219,HBAN
2017-12-22,14.88,14.88,14.65,14.78,4921753,HBAN
2017-12-26,14.74,14.88,14.57,14.63,4436854,HBAN
2017-12-27,14.65,14.71,14.51,14.59,5264392,HBAN
2017-12-28,14.63,14.74,14.55,14.74,6961507,HBAN
2017-12-29,14.73,14.76,14.54,14.56,7305747,HBAN
2018-01-02,14.71,14.75,14.49,14.6,13410958,HBAN
2018-01-03,14.64,14.79,14.5588,14.72,15133740,HBAN
2018-01-04,14.88,14.91,14.75,14.85,15114254,HBAN
2018-01-05,14.91,15.01,14.86,14.98,9988323,HBAN
2018-01-08,14.91,15.01,14.85,14.95,11481418,HBAN
2018-01-09,15.02,15.39,14.97,15.23,6983775,HBAN
2018-01-10,15.38,15.69,15.3,15.48,8935423,HBAN
2018-01-11,15.55,15.66,15.47,15.63,6850310,HBAN
2018-01-12,15.7,15.85,15.65,15.85,7951779,HBAN
2018-01-16,16.0,16.0,15.585,15.68,10524209,HBAN
2018-01-17,15.75,15.8,15.54,15.76,9992424,HBAN
2018-01-18,15.81,15.855,15.5,15.51,9854459,HBAN
2018-01-19,15.54,15.81,15.52,15.81,9001578,HBAN
2018-01-22,15.83,16.05,15.75,16.03,10999700,HBAN
2018-01-23,16.05,16.325,15.88,16.04,24556311,HBAN
2018-01-24,16.13,16.23,15.925,16.11,12994443,HBAN
2018-01-25,16.18,16.23,16.02,16.05,12549592,HBAN
2018-01-26,16.14,16.21,16.08,16.21,8683795,HBAN
2018-01-29,16.22,16.3,16.1732,16.23,7159568,HBAN
2018-01-30,16.1,16.26,16.06,16.1,8264494,HBAN
2018-01-31,16.13,16.25,16.1,16.18,9993934,HBAN
2018-02-01,16.14,16.35,16.14,16.34,12872434,HBAN
2018-02-02,16.31,16.53,16.03,16.08,12434608,HBAN
2018-02-05,15.91,16.17,15.42,15.43,20177758,HBAN
2018-02-06,15.16,15.66,15.09,15.53,29742716,HBAN
2018-02-07,15.47,15.77,15.45,15.64,14957061,HBAN
2013-02-08,10.03,10.185,9.9825,10.1275,4108672,HBI
2013-02-11,10.125,10.1275,10.075,10.0975,3322956,HBI
2013-02-12,10.1125,10.1425,10.02,10.035,4057168,HBI
2013-02-13,10.0275,10.125,9.99,10.1025,4732700,HBI
2013-02-14,10.06,10.14,10.0125,10.105,3711356,HBI
2013-02-15,10.115,10.17,9.935,9.99,5861240,HBI
2013-02-19,10.03,10.0625,9.915,9.9225,4646268,HBI
2013-02-20,9.9275,9.9325,9.7625,9.77,3598204,HBI
2013-02-21,9.77,9.8175,9.6225,9.65,4020956,HBI
2013-02-22,9.715,9.7425,9.5925,9.6825,3799700,HBI
2013-02-25,9.7188,9.7775,9.565,9.5675,2629152,HBI
2013-02-26,9.6175,9.72,9.545,9.7125,4050008,HBI
2013-02-27,9.7225,9.8175,9.68,9.805,3472564,HBI
2013-02-28,9.805,10.065,9.7925,9.91,7346344,HBI
2013-03-01,9.8975,9.925,9.7075,9.8275,4093184,HBI
2013-03-04,9.815,9.9825,9.7875,9.8925,4025816,HBI
2013-03-05,9.925,10.0125,9.925,9.9575,2211028,HBI
2013-03-06,9.965,10.005,9.8625,9.8875,2853952,HBI
2013-03-07,9.9125,9.9575,9.7375,9.77,5051600,HBI
2013-03-08,9.8275,10.03,9.77,10.0225,5035440,HBI
2013-03-11,10.005,10.0775,9.975,10.07,3649140,HBI
2013-03-12,10.04,10.12,10.015,10.085,3277604,HBI
2013-03-13,10.1175,10.4262,10.1,10.415,5914612,HBI
2013-03-14,10.4275,10.4875,10.2525,10.295,7080156,HBI
2013-03-15,10.2275,10.33,10.1225,10.33,8245760,HBI
2013-03-18,10.2625,10.388,10.235,10.2775,2699468,HBI
2013-03-19,10.3275,10.355,10.225,10.3325,3818344,HBI
2013-03-20,10.395,10.485,10.3025,10.465,2886760,HBI
2013-03-21,10.45,10.5475,10.4475,10.5075,4593308,HBI
2013-03-22,10.785,11.135,10.635,10.685,5351104,HBI
2013-03-25,10.7525,10.9825,10.715,10.97,4818432,HBI
2013-03-26,10.995,11.0375,10.9775,11.025,3676096,HBI
2013-03-27,10.985,11.2175,10.9375,11.205,4585808,HBI
2013-03-28,11.24,11.42,11.17,11.39,5799064,HBI
2013-04-01,11.3775,11.4225,11.325,11.3975,5793272,HBI
2013-04-02,11.58,11.77,11.4018,11.48,13643376,HBI
2013-04-03,11.5675,11.575,10.9775,11.1775,10710024,HBI
2013-04-04,11.1475,11.33,11.105,11.28,4273496,HBI
2013-04-05,11.3725,11.74,11.3725,11.71,6651712,HBI
2013-04-08,11.7625,11.9269,11.605,11.9125,7019148,HBI
2013-04-09,11.9375,12.0975,11.8525,12.03,4946452,HBI
2013-04-10,12.0425,12.3537,12.02,12.2275,6667544,HBI
2013-04-11,12.2875,12.37,12.0925,12.1125,7962412,HBI
2013-04-12,12.09,12.09,11.76,11.8475,9822828,HBI
2013-04-15,11.825,11.925,11.57,11.5875,8456568,HBI
2013-04-16,11.69,11.715,11.5775,11.63,7720612,HBI
2013-04-17,11.585,11.61,11.42,11.52,5469580,HBI
2013-04-18,11.555,11.555,11.335,11.4425,5071508,HBI
2013-04-19,11.4825,11.5825,11.3825,11.495,5128636,HBI
2013-04-22,11.5475,11.795,11.468,11.7525,7597508,HBI
2013-04-23,11.8475,12.115,11.8175,12.0,5445364,HBI
2013-04-24,11.9825,12.5,11.93,12.1075,5876612,HBI
2013-04-25,12.1225,12.3438,12.075,12.2725,3558128,HBI
2013-04-26,12.21,12.3275,12.175,12.29,3297528,HBI
2013-04-29,12.395,12.457,12.3125,12.3675,4190232,HBI
2013-04-30,12.365,12.54,12.3,12.54,3993428,HBI
2013-05-01,12.4975,12.53,12.31,12.3475,4286800,HBI
2013-05-02,12.3725,12.4025,12.29,12.325,3981704,HBI
2013-05-03,12.4675,12.4987,12.2425,12.2725,5902424,HBI
2013-05-06,12.39,12.5725,12.3475,12.3775,5137888,HBI
2013-05-07,12.3925,12.745,12.3588,12.72,4674972,HBI
2013-05-08,12.68,12.7325,12.5825,12.6125,4741012,HBI
2013-05-09,12.615,12.72,12.455,12.49,4666436,HBI
2013-05-10,12.49,12.6375,12.48,12.6325,3112784,HBI
2013-05-13,12.6075,12.665,12.44,12.4775,2936228,HBI
2013-05-14,12.505,12.71,12.505,12.71,2725328,HBI
2013-05-15,12.7125,12.87,12.7125,12.845,2938680,HBI
2013-05-16,12.8,12.8825,12.7025,12.745,4553376,HBI
2013-05-17,12.745,12.91,12.7365,12.885,2700416,HBI
2013-05-20,12.87,12.9317,12.72,12.7325,2591780,HBI
2013-05-21,12.7175,12.8525,12.615,12.7225,2287904,HBI
2013-05-22,12.7125,12.7762,12.426,12.5,2425560,HBI
2013-05-23,12.3375,12.5125,12.15,12.49,3686584,HBI
2013-05-24,12.4,12.4147,12.2375,12.3575,2150208,HBI
2013-05-28,12.54,12.6441,12.4531,12.535,2054784,HBI
2013-05-29,12.45,12.5625,12.4325,12.445,2358120,HBI
2013-05-30,12.445,12.56,12.435,12.5075,2156324,HBI
2013-05-31,12.47,12.665,12.4425,12.465,1318416,HBI
2013-06-03,12.4625,12.4625,12.0875,12.265,4858704,HBI
2013-06-04,12.2425,12.4275,12.2325,12.38,3125560,HBI
2013-06-05,12.325,12.4,12.2075,12.3275,2787828,HBI
2013-06-06,12.295,12.4325,12.235,12.415,2238096,HBI
2013-06-07,12.5,12.5725,12.4075,12.5225,1371316,HBI
2013-06-10,12.58,12.7025,12.5425,12.6725,2512984,HBI
2013-06-11,12.5225,12.6,12.395,12.5125,1181628,HBI
2013-06-12,12.5725,12.7075,12.535,12.595,2604488,HBI
2013-06-13,12.6375,12.89,12.6025,12.835,2966904,HBI
2013-06-14,12.83,12.8675,12.685,12.85,1823880,HBI
2013-06-17,12.935,12.9723,12.84,12.9275,1963396,HBI
2013-06-18,12.93,13.11,12.93,13.085,2353408,HBI
2013-06-19,13.1,13.22,13.0275,13.1125,1660012,HBI
2013-06-20,12.925,12.93,12.725,12.8125,3946944,HBI
2013-06-21,12.8925,12.9187,12.2375,12.435,7338296,HBI
2013-06-24,12.3425,12.5475,12.0875,12.43,3699300,HBI
2013-06-25,12.565,12.7175,12.5175,12.645,2464960,HBI
2013-06-26,12.77,12.8353,12.625,12.7175,2463500,HBI
2013-06-27,12.81,12.8925,12.6925,12.7575,2212588,HBI
2013-06-28,12.7225,13.0175,12.7,12.855,4101284,HBI
2013-07-01,12.9175,13.1525,12.8825,12.995,2012872,HBI
2013-07-02,12.9625,13.0575,12.9075,13.035,3230292,HBI
2013-07-03,13.015,13.185,12.9525,13.0875,1625804,HBI
2013-07-05,13.1275,13.195,13.0375,13.13,1754884,HBI
2013-07-08,13.1925,13.2825,13.105,13.1475,2574916,HBI
2013-07-09,13.2375,13.45,13.2275,13.4225,2285520,HBI
2013-07-10,13.4125,13.425,13.27,13.325,2353036,HBI
2013-07-11,13.45,13.5385,13.3025,13.36,1718488,HBI
2013-07-12,13.355,13.5025,13.32,13.4125,1329564,HBI
2013-07-15,13.4225,13.51,13.27,13.3275,1844376,HBI
2013-07-16,13.3175,13.395,13.1363,13.1875,1740960,HBI
2013-07-17,13.2225,13.295,13.1375,13.1575,2146648,HBI
2013-07-18,13.195,13.24,13.0475,13.075,2357664,HBI
2013-07-19,13.0875,13.1375,12.975,13.0675,1726616,HBI
2013-07-22,13.06,13.1625,12.99,13.1475,1941760,HBI
2013-07-23,13.1875,13.405,13.0725,13.34,1682004,HBI
2013-07-24,14.105,14.8375,14.105,14.395,19377292,HBI
2013-07-25,14.545,14.75,14.4,14.6775,7095256,HBI
2013-07-26,14.685,14.9625,14.58,14.9525,4119544,HBI
2013-07-29,14.87,14.9525,14.7225,14.9475,3090296,HBI
2013-07-30,14.9475,14.9975,14.8225,14.865,3033748,HBI
2013-07-31,15.7475,16.4,15.5075,15.865,10138296,HBI
2013-08-01,16.015,16.245,15.8875,16.0725,8923780,HBI
2013-08-02,16.0,16.1025,15.8515,15.94,2863504,HBI
2013-08-05,15.9625,15.9969,15.7925,15.875,3205760,HBI
2013-08-06,15.77,15.8475,15.4975,15.7325,3222932,HBI
2013-08-07,15.7275,15.7275,15.3675,15.4675,2858544,HBI
2013-08-08,15.5925,15.7,15.4775,15.5975,3016788,HBI
2013-08-09,15.5975,15.7575,15.415,15.4775,2300192,HBI
2013-08-12,15.365,15.5925,15.2875,15.5375,2174820,HBI
2013-08-13,15.6175,15.6425,15.45,15.6025,2584020,HBI
2013-08-14,15.5325,15.555,15.355,15.4125,2240868,HBI
2013-08-15,15.275,15.305,15.1137,15.1475,2983252,HBI
2013-08-16,15.0775,15.112,14.845,14.8875,2960184,HBI
2013-08-19,14.8875,15.225,14.8015,15.015,2842932,HBI
2013-08-20,15.03,15.145,14.8383,14.8475,2882824,HBI
2013-08-21,14.7925,15.3547,14.7925,15.19,3382716,HBI
2013-08-22,15.22,15.3625,15.1775,15.28,1405632,HBI
2013-08-23,15.375,15.4,15.0925,15.2725,1211696,HBI
2013-08-26,15.3,15.4413,15.2003,15.22,1279684,HBI
2013-08-27,15.1275,15.2825,15.0525,15.0875,1953468,HBI
2013-08-28,15.0575,15.1675,14.935,15.1625,1697040,HBI
2013-08-29,15.1375,15.365,15.0725,15.325,1497428,HBI
2013-08-30,15.325,15.325,14.8425,14.87,3026904,HBI
2013-09-03,15.0475,15.2775,14.8075,15.185,4514808,HBI
2013-09-04,15.225,15.4575,15.1475,15.385,2696968,HBI
2013-09-05,15.47,15.565,15.3675,15.41,2515076,HBI
2013-09-06,15.4075,15.535,15.165,15.435,2725720,HBI
2013-09-09,15.445,15.535,15.2225,15.4925,2127328,HBI
2013-09-10,15.55,15.75,15.505,15.75,2893944,HBI
2013-09-11,15.625,15.655,15.2275,15.335,4434532,HBI
2013-09-12,15.29,15.4375,15.2475,15.3275,3007236,HBI
2013-09-13,15.3325,15.545,15.3,15.5,2429472,HBI
2013-09-16,15.675,15.8625,15.605,15.845,2773168,HBI
2013-09-17,15.8325,15.9075,15.7225,15.89,2307732,HBI
2013-09-18,15.905,16.0525,15.645,16.0175,2395456,HBI
2013-09-19,16.0875,16.165,15.8875,16.1175,1723856,HBI
2013-09-20,16.1,16.185,15.8875,15.92,2796256,HBI
2013-09-23,15.895,15.91,15.6275,15.9,1803128,HBI
2013-09-24,15.8225,15.96,15.605,15.8525,3171636,HBI
2013-09-25,15.82,16.14,15.665,15.675,5598104,HBI
2013-09-26,15.7075,15.8375,15.66,15.7925,1854672,HBI
2013-09-27,15.79,15.8275,15.6225,15.6525,2307228,HBI
2013-09-30,15.5375,15.6575,15.39,15.5775,2395248,HBI
2013-10-01,15.63,15.8925,15.5125,15.8,3742480,HBI
2013-10-02,15.6925,15.7112,15.4325,15.575,3032884,HBI
2013-10-03,15.58,15.81,15.46,15.615,2465348,HBI
2013-10-04,15.6225,15.6325,15.54,15.59,2686448,HBI
2013-10-07,15.525,15.525,15.1225,15.135,3156556,HBI
2013-10-08,15.11,15.195,14.6,14.6675,4505004,HBI
2013-10-09,14.66,14.8525,14.5325,14.7525,4444496,HBI
2013-10-10,14.89,15.1,14.825,15.1,2028428,HBI
2013-10-11,15.1075,15.21,14.9675,15.0575,2920204,HBI
2013-10-14,14.9675,15.265,14.9325,15.24,2273340,HBI
2013-10-15,15.23,15.3075,15.08,15.1275,3075108,HBI
2013-10-16,15.2525,15.5825,15.23,15.5125,2494880,HBI
2013-10-17,15.5125,16.0375,15.5,15.8575,4922072,HBI
2013-10-18,15.8625,16.075,15.7525,16.07,1742176,HBI
2013-10-21,16.0125,16.08,15.825,15.9925,1963344,HBI
2013-10-22,15.965,16.065,15.6875,15.7,3574632,HBI
2013-10-23,15.6025,15.7825,15.5075,15.7625,1857436,HBI
2013-10-24,15.8375,15.9225,15.7238,15.8925,1298572,HBI
2013-10-25,15.965,16.0625,15.79,15.9025,1844872,HBI
2013-10-28,15.95,16.0165,15.8,15.99,1912720,HBI
2013-10-29,16.01,16.0325,15.825,16.015,1778340,HBI
2013-10-30,16.02,16.15,15.825,15.9375,3117560,HBI
2013-10-31,16.6275,17.3375,16.6275,17.03,7642692,HBI
2013-11-01,17.115,17.235,16.8925,16.9025,4651920,HBI
2013-11-04,16.985,17.075,16.82,16.9,3025004,HBI
2013-11-05,16.8975,16.97,16.7825,16.8875,2967268,HBI
2013-11-06,17.2325,17.2325,16.89,17.0975,2793380,HBI
2013-11-07,17.1675,17.1675,16.5475,16.565,2500992,HBI
2013-11-08,16.5925,16.73,16.5125,16.655,1905780,HBI
2013-11-11,16.7625,16.9425,16.6375,16.77,1773752,HBI
2013-11-12,16.895,16.9875,16.7865,16.935,2215972,HBI
2013-11-13,16.8975,17.1825,16.85,17.16,1783824,HBI
2013-11-14,17.1675,17.44,17.085,17.42,1827804,HBI
2013-11-15,17.375,17.4475,17.2587,17.41,2440232,HBI
2013-11-18,17.43,17.4875,17.235,17.3075,1759836,HBI
2013-11-19,17.255,17.295,17.045,17.13,1618584,HBI
2013-11-20,17.185,17.4025,17.125,17.275,2055976,HBI
2013-11-21,17.315,17.415,17.24,17.3625,4885756,HBI
2013-11-22,17.375,17.6425,17.375,17.5725,1860520,HBI
2013-11-25,17.64,17.7,17.395,17.4425,2341168,HBI
2013-11-26,17.4975,17.695,17.465,17.6275,3294008,HBI
2013-11-27,17.685,17.685,17.5425,17.61,2528936,HBI
2013-11-29,17.6725,17.6725,17.505,17.525,548348,HBI
2013-12-02,17.5125,17.5975,17.3075,17.55,3040472,HBI
2013-12-03,17.53,17.6775,17.375,17.53,3314016,HBI
2013-12-04,17.4425,17.5375,17.3775,17.4475,2004380,HBI
2013-12-05,17.3925,17.75,17.16,17.7375,2707144,HBI
2013-12-06,17.8225,17.95,17.2275,17.2775,5207524,HBI
2013-12-09,17.285,17.3975,17.205,17.265,2236664,HBI
2013-12-10,17.1975,17.2775,17.0475,17.1875,2610536,HBI
2013-12-11,17.19,17.275,16.9025,16.9375,2633704,HBI
2013-12-12,16.965,16.985,16.7825,16.8,1331256,HBI
2013-12-13,16.8625,16.925,16.745,16.8,1504852,HBI
2013-12-16,16.8525,17.0437,16.84,16.9175,1928040,HBI
2013-12-17,16.915,17.0,16.7525,16.97,1319164,HBI
2013-12-18,17.0625,17.23,16.8075,17.2275,2658548,HBI
2013-12-19,17.185,17.205,16.765,16.9025,2498632,HBI
2013-12-20,17.005,17.1825,16.87,17.1675,2555628,HBI
2013-12-23,17.2025,17.285,17.08,17.255,1742164,HBI
2013-12-24,17.285,17.355,17.17,17.355,850180,HBI
2013-12-26,17.35,17.46,17.2775,17.3125,973768,HBI
2013-12-27,17.3,17.445,17.27,17.3375,1117128,HBI
2013-12-30,17.325,17.5275,17.2625,17.4,2359228,HBI
2013-12-31,17.43,17.655,17.43,17.5675,1865252,HBI
2014-01-02,17.455,17.54,17.205,17.3875,2123404,HBI
2014-01-03,17.3775,17.4425,17.2945,17.3725,1713864,HBI
2014-01-06,17.4275,17.47,17.285,17.2875,1604188,HBI
2014-01-07,17.3325,17.5,17.105,17.2,2177460,HBI
2014-01-08,17.1975,17.2375,17.005,17.0425,1834324,HBI
2014-01-09,17.075,17.525,16.94,17.4675,2805040,HBI
2014-01-10,17.4325,17.58,17.4175,17.52,2153912,HBI
2014-01-13,17.4575,17.5325,16.9327,17.035,1937212,HBI
2014-01-14,17.1175,17.315,16.995,17.3025,2294604,HBI
2014-01-15,17.32,17.4375,17.2875,17.3575,1672284,HBI
2014-01-16,17.2725,17.285,17.065,17.1475,1906004,HBI
2014-01-17,17.0575,17.145,16.8,16.8025,3047184,HBI
2014-01-21,16.95,16.9913,16.6325,16.7125,2809732,HBI
2014-01-22,16.71,16.86,16.6425,16.83,1665108,HBI
2014-01-23,16.8225,16.8225,16.5925,16.765,2308080,HBI
2014-01-24,16.6975,16.8025,16.3075,16.31,3008344,HBI
2014-01-27,16.295,16.425,15.9905,16.05,4865724,HBI
2014-01-28,15.9625,16.145,15.8905,16.0425,4983116,HBI
2014-01-29,15.9525,16.37,15.9,16.2675,6735728,HBI
2014-01-30,17.5,18.625,17.5,18.1225,9919312,HBI
2014-01-31,17.87,17.9025,17.6425,17.785,6645048,HBI
2014-02-03,17.765,17.7763,17.0125,17.0275,4739852,HBI
2014-02-04,17.21,17.3025,17.025,17.0375,4043532,HBI
2014-02-05,17.0375,17.27,16.85,17.17,4153116,HBI
2014-02-06,17.2425,17.65,17.14,17.6225,3935468,HBI
2014-02-07,17.675,17.91,17.6,17.8225,2203084,HBI
2014-02-10,17.8175,17.9675,17.73,17.87,3506280,HBI
2014-02-11,17.935,18.175,17.83,18.1175,2374064,HBI
2014-02-12,18.1175,18.3025,17.955,18.0825,3760404,HBI
2014-02-13,17.8925,18.2275,17.8925,18.1825,2608432,HBI
2014-02-14,18.1775,18.305,18.1038,18.23,1925388,HBI
2014-02-18,18.32,18.32,18.1025,18.175,1958048,HBI
2014-02-19,18.13,18.39,18.1225,18.2175,2381416,HBI
2014-02-20,18.2575,18.3317,18.045,18.155,1780936,HBI
2014-02-21,18.155,18.48,18.1425,18.4025,2381024,HBI
2014-02-24,18.44,18.7,18.3825,18.5875,1837360,HBI
2014-02-25,18.5925,18.875,18.5125,18.6625,2483212,HBI
2014-02-26,18.765,18.9725,18.635,18.795,1825984,HBI
2014-02-27,18.7625,18.91,18.63,18.7225,1528868,HBI
2014-02-28,18.63,18.72,18.2375,18.32,3594292,HBI
2014-03-03,18.1325,18.4825,18.0445,18.4725,3812248,HBI
2014-03-04,18.6875,18.7838,18.595,18.7525,2217068,HBI
2014-03-05,18.785,18.89,18.7,18.815,1690924,HBI
2014-03-06,18.895,18.905,18.6275,18.7125,1218336,HBI
2014-03-07,18.8275,18.9225,18.633,18.6825,1194552,HBI
2014-03-10,18.6825,18.7925,18.48,18.6225,1655700,HBI
2014-03-11,18.67,18.695,18.2725,18.33,1737044,HBI
2014-03-12,18.25,18.495,18.115,18.49,2199076,HBI
2014-03-13,18.575,18.575,18.3525,18.45,2960672,HBI
2014-03-14,18.4275,18.7475,18.4237,18.6775,2688464,HBI
2014-03-17,18.75,18.8925,18.405,18.6125,2663556,HBI
2014-03-18,18.6425,19.03,18.6425,19.0225,2572316,HBI
2014-03-19,18.9675,19.0,18.7638,18.855,2640808,HBI
2014-03-20,18.7825,18.995,18.7535,18.89,2300112,HBI
2014-03-21,19.0275,19.0425,18.845,18.865,4925136,HBI
2014-03-24,18.895,18.975,18.715,18.79,3788024,HBI
2014-03-25,18.9,18.9688,18.7,18.75,4268716,HBI
2014-03-26,18.875,19.065,18.7875,18.9025,4252268,HBI
2014-03-27,18.98,19.11,18.885,19.0025,2706736,HBI
2014-03-28,19.055,19.0925,18.91,19.0525,1841556,HBI
2014-03-31,19.15,19.2,18.9025,19.12,2505440,HBI
2014-04-01,19.185,19.6375,19.13,19.465,5446200,HBI
2014-04-02,19.5,19.5775,19.34,19.3825,2690144,HBI
2014-04-03,19.4375,19.4375,19.075,19.1625,3677896,HBI
2014-04-04,19.315,19.3925,18.7,18.7875,3934160,HBI
2014-04-07,18.6825,18.7125,18.05,18.1025,3662072,HBI
2014-04-08,18.0575,18.32,18.025,18.3,3382584,HBI
2014-04-09,18.4425,18.6325,18.3475,18.63,2635200,HBI
2014-04-10,18.6575,18.675,18.185,18.3175,4193588,HBI
2014-04-11,18.2175,18.4725,18.095,18.445,3945456,HBI
2014-04-14,18.5325,18.565,18.3425,18.555,5051224,HBI
2014-04-15,18.55,19.0606,18.5388,19.0125,3919628,HBI
2014-04-16,19.1125,19.2075,18.93,19.145,3068232,HBI
2014-04-17,19.1475,19.3375,19.085,19.1325,3007940,HBI
2014-04-21,19.13,19.2125,18.945,19.0,3816916,HBI
2014-04-22,19.0263,19.112,18.855,19.035,3152980,HBI
2014-04-23,19.0225,19.065,18.59,18.605,5100008,HBI
2014-04-24,18.6925,18.99,18.5275,18.8575,4215528,HBI
2014-04-25,19.8725,20.4575,19.6225,19.735,9241100,HBI
2014-04-28,19.7925,20.0425,19.49,20.02,5487180,HBI
2014-04-29,20.03,20.4275,19.9675,20.34,3994036,HBI
2014-04-30,20.34,20.535,20.19,20.5225,4079708,HBI
2014-05-01,20.445,20.7575,20.3875,20.53,4269344,HBI
2014-05-02,20.5325,20.6875,20.2375,20.3925,3070640,HBI
2014-05-05,20.3125,20.5675,20.21,20.5375,1843240,HBI
2014-05-06,20.515,20.6025,20.4025,20.525,3159908,HBI
2014-05-07,20.605,20.6125,20.1275,20.3375,3504260,HBI
2014-05-08,20.3,20.795,20.3,20.5925,3721620,HBI
2014-05-09,20.4125,20.59,20.2675,20.55,3715360,HBI
2014-05-12,20.585,20.8675,20.585,20.8075,2600452,HBI
2014-05-13,20.87,20.895,20.6325,20.7175,2469940,HBI
2014-05-14,20.6375,20.835,20.5825,20.585,2200728,HBI
2014-05-15,20.495,20.537,20.1875,20.3675,3342928,HBI
2014-05-16,20.5025,20.5875,20.3475,20.5575,2559936,HBI
2014-05-19,20.5125,20.6487,20.465,20.5825,2479860,HBI
2014-05-20,20.525,20.543,20.2725,20.3975,2895660,HBI
2014-05-21,20.4475,20.6537,20.42,20.5925,1740596,HBI
2014-05-22,20.5775,20.805,20.49,20.775,2086104,HBI
2014-05-23,20.8325,21.06,20.7675,21.025,2444256,HBI
2014-05-27,21.1325,21.25,20.985,21.1925,2331096,HBI
2014-05-28,21.18,21.22,20.9075,20.945,3473296,HBI
2014-05-29,21.02,21.09,20.7675,20.975,2781120,HBI
2014-05-30,21.0325,21.264,21.0,21.2075,2408596,HBI
2014-06-02,21.2,21.2925,21.0425,21.2675,1613976,HBI
2014-06-03,21.1525,21.235,21.0025,21.1725,1860956,HBI
2014-06-04,21.115,21.355,20.7775,21.275,2573820,HBI
2014-06-05,21.2725,21.3425,21.0625,21.1825,3341144,HBI
2014-06-06,21.31,21.5875,21.2525,21.58,3346716,HBI
2014-06-09,21.6275,21.73,21.4325,21.56,4031280,HBI
2014-06-10,21.565,21.735,21.49,21.5625,2565548,HBI
2014-06-11,21.5175,21.5775,21.4125,21.4525,2018460,HBI
2014-06-12,21.37,21.37,21.1752,21.3075,1710356,HBI
2014-06-13,21.3375,21.3575,21.1375,21.33,2498088,HBI
2014-06-16,21.255,21.5425,21.25,21.4225,1268040,HBI
2014-06-17,21.415,21.9775,21.315,21.86,3031612,HBI
2014-06-18,21.8125,21.895,21.635,21.85,2142964,HBI
2014-06-19,21.905,21.9325,21.7025,21.8125,1692140,HBI
2014-06-20,21.86,22.13,21.8125,22.05,9459252,HBI
2014-06-23,22.08,22.1525,21.84,22.05,3048048,HBI
2014-06-24,21.995,22.3925,21.975,22.135,2478136,HBI
2014-06-25,23.7125,24.675,23.7112,24.18,9762752,HBI
2014-06-26,24.0925,24.51,23.9928,24.5075,3684068,HBI
2014-06-27,24.5025,24.7,24.415,24.5625,4375328,HBI
2014-06-30,24.5875,24.745,24.4425,24.61,3445752,HBI
2014-07-01,24.585,24.9975,24.525,24.735,3405116,HBI
2014-07-02,24.755,24.98,24.5775,24.615,2047608,HBI
2014-07-03,24.7475,24.79,24.6175,24.79,1174400,HBI
2014-07-07,24.7375,24.9725,24.5763,24.675,1830004,HBI
2014-07-08,24.6475,24.65,24.07,24.2125,2954452,HBI
2014-07-09,24.3125,24.6525,24.25,24.5925,2075484,HBI
2014-07-10,24.26,24.26,23.8975,24.1125,3499888,HBI
2014-07-11,24.175,24.285,24.075,24.235,2111548,HBI
2014-07-14,24.3725,24.4962,24.2,24.375,1758288,HBI
2014-07-15,24.1975,24.4175,24.0162,24.335,1803008,HBI
2014-07-16,24.4875,24.5075,24.08,24.095,2681572,HBI
2014-07-17,24.0525,24.1975,23.9875,24.025,2113060,HBI
2014-07-18,24.155,24.33,24.0925,24.32,2751128,HBI
2014-07-21,24.1925,24.4375,24.13,24.23,1788016,HBI
2014-07-22,24.3275,24.5425,24.1575,24.465,3387028,HBI
2014-07-23,24.5775,24.665,24.425,24.5175,2539244,HBI
2014-07-24,25.765,26.655,25.245,25.265,6501480,HBI
2014-07-25,25.0975,25.42,24.98,25.02,2386360,HBI
2014-07-28,24.99,25.38,24.9025,25.3525,2382812,HBI
2014-07-29,25.38,25.465,25.0525,25.0825,2381720,HBI
2014-07-30,25.1975,25.245,24.8975,25.1625,1906144,HBI
2014-07-31,25.01,25.095,24.4,24.4275,2496800,HBI
2014-08-01,26.0325,26.2,25.8775,26.1625,3556220,HBI
2014-08-04,24.62,24.8075,24.3875,24.71,1655944,HBI
2014-08-05,24.5875,24.825,24.4725,24.6125,1379152,HBI
2014-08-06,24.41,24.735,24.3925,24.4925,1785220,HBI
2014-08-07,24.6525,24.81,24.2525,24.32,1797052,HBI
2014-08-08,24.2625,24.5875,24.1812,24.57,1356536,HBI
2014-08-11,24.715,24.9275,24.58,24.9125,2212596,HBI
2014-08-12,24.895,24.99,24.33,24.4675,2237140,HBI
2014-08-13,24.58,24.595,24.2375,24.46,1828632,HBI
2014-08-14,24.55,24.6825,24.4325,24.59,1247628,HBI
2014-08-15,24.7125,24.795,24.2875,24.4425,1713820,HBI
2014-08-18,24.685,25.2025,24.6565,24.955,2970124,HBI
2014-08-19,24.99,25.285,24.755,25.07,3072864,HBI
2014-08-20,25.055,25.285,25.01,25.1825,1534136,HBI
2014-08-21,25.2075,25.3325,25.0441,25.16,1253520,HBI
2014-08-22,25.19,25.5925,25.0775,25.4975,1735504,HBI
2014-08-25,25.6275,25.955,25.5125,25.885,2994928,HBI
2014-08-26,25.84,26.35,25.7325,25.745,1989440,HBI
2014-08-27,25.7275,25.8525,25.5725,25.8375,1437652,HBI
2014-08-28,25.75,25.8,25.5025,25.6825,1489232,HBI
2014-08-29,25.7,25.75,25.5175,25.67,1123300,HBI
2014-09-02,25.6925,26.13,25.6725,25.96,3630660,HBI
2014-09-03,26.0325,26.2,25.8775,26.1625,3556220,HBI
2014-09-04,26.3375,26.9682,26.225,26.805,3975556,HBI
2014-09-05,26.7275,27.1375,26.58,27.125,3188340,HBI
2014-09-08,27.135,27.405,27.1325,27.2875,3209384,HBI
2014-09-09,27.3075,27.3075,26.735,26.74,2683620,HBI
2014-09-10,26.7975,26.85,26.47,26.595,2378080,HBI
2014-09-11,26.5175,26.8825,26.5175,26.7625,2184864,HBI
2014-09-12,26.8825,27.0225,26.605,26.67,2831088,HBI
2014-09-15,26.795,26.8125,26.165,26.425,4806056,HBI
2014-09-16,26.4425,26.8925,26.3625,26.7175,4241740,HBI
2014-09-17,26.7775,27.0025,26.61,26.965,3598892,HBI
2014-09-18,26.9775,27.1475,26.755,27.0725,1981796,HBI
2014-09-19,27.1375,27.1875,26.5075,26.795,12738764,HBI
2014-09-22,26.7425,26.8325,26.2975,26.545,2353016,HBI
2014-09-23,26.4375,26.7725,26.2725,26.6025,2620872,HBI
2014-09-24,26.59,26.66,26.2827,26.4775,2326052,HBI
2014-09-25,26.4675,26.6175,26.3554,26.55,2639404,HBI
2014-09-26,26.71,27.3875,26.7025,27.1375,3444948,HBI
2014-09-29,26.8875,27.05,26.8025,27.0375,1931968,HBI
2014-09-30,27.025,27.1,26.7525,26.86,2595584,HBI
2014-10-01,26.7925,26.845,26.26,26.4775,3021688,HBI
2014-10-02,26.5675,27.04,26.3325,27.01,2370824,HBI
2014-10-03,27.2125,27.9575,27.1603,27.79,4840716,HBI
2014-10-06,27.9725,28.0998,27.66,27.8525,3018588,HBI
2014-10-07,27.59,27.7125,27.31,27.34,3383096,HBI
2014-10-08,27.2475,27.785,27.08,27.755,3600228,HBI
2014-10-09,27.7525,27.98,27.06,27.165,3665708,HBI
2014-10-10,27.2125,27.33,26.745,26.7925,2507080,HBI
2014-10-13,26.7,26.7475,25.9,25.9475,4362016,HBI
2014-10-14,26.075,26.1975,25.86,26.0475,4933544,HBI
2014-10-15,25.595,25.7475,25.05,25.585,6878756,HBI
2014-10-16,25.185,25.9825,24.925,25.855,5126996,HBI
2014-10-17,26.2575,26.5325,25.9213,26.115,3050724,HBI
2014-10-20,26.0,26.325,26.0,26.24,2688064,HBI
2014-10-21,26.34,26.9125,26.2625,26.9125,3810960,HBI
2014-10-22,27.075,27.4537,27.0275,27.06,2120528,HBI
2014-10-23,27.3475,27.6075,27.185,27.235,3011460,HBI
2014-10-24,27.2175,27.5038,27.125,27.3825,1884428,HBI
2014-10-27,27.4325,27.455,27.1935,27.4325,2707452,HBI
2014-10-28,27.4325,27.5775,27.2825,27.545,3922092,HBI
2014-10-29,27.595,27.7525,27.295,27.5025,4420860,HBI
2014-10-30,27.2025,27.5975,27.13,27.5775,2746288,HBI
2014-10-31,26.9975,27.0775,26.2825,26.4025,6105436,HBI
2014-11-03,26.47,26.71,26.38,26.62,4322660,HBI
2014-11-04,26.4725,26.6925,26.3125,26.675,3700668,HBI
2014-11-05,26.93,26.965,26.675,26.815,2173700,HBI
2014-11-06,26.7975,27.4,26.7975,27.39,3156700,HBI
2014-11-07,27.47,27.5075,27.2312,27.3325,2896036,HBI
2014-11-10,27.4475,27.7325,27.4101,27.4375,3454212,HBI
2014-11-11,27.5075,27.5225,27.135,27.2225,1990600,HBI
2014-11-12,27.2025,27.5975,27.13,27.5775,2746288,HBI
2014-11-13,27.4675,27.6775,27.2075,27.3275,2339524,HBI
2014-11-14,27.2975,27.6562,27.275,27.435,2609172,HBI
2014-11-17,27.4625,27.615,27.44,27.5475,2716084,HBI
2014-11-18,27.6225,27.815,27.59,27.6075,2871336,HBI
2014-11-19,27.6275,28.1375,27.5575,28.1025,3458956,HBI
2014-11-20,28.055,28.185,27.82,27.885,2680932,HBI
2014-11-21,28.1675,28.25,27.653,27.6875,2313108,HBI
2014-11-24,27.8125,28.11,27.755,27.995,3402040,HBI
2014-11-25,28.1725,28.395,28.015,28.18,14146620,HBI
2014-11-26,28.18,28.4275,28.18,28.3925,2209416,HBI
2014-11-28,28.5,29.0113,28.4425,28.93,1810248,HBI
2014-12-01,28.8925,28.9425,28.2675,28.2775,2676184,HBI
2014-12-02,28.28,28.5953,27.9815,28.1375,2607208,HBI
2014-12-03,28.2225,28.7175,28.14,28.675,1932968,HBI
2014-12-04,27.97,28.1975,27.4975,27.9675,4685832,HBI
2014-12-05,28.1375,28.58,28.1025,28.2925,2584824,HBI
2014-12-08,28.25,28.275,27.53,27.6,2794332,HBI
2014-12-09,27.455,27.455,27.105,27.4,2683184,HBI
2014-12-10,27.4075,27.65,27.2927,27.39,2109520,HBI
2014-12-11,27.4425,28.015,27.4425,27.72,1804324,HBI
2014-12-12,27.4775,28.02,27.36,27.6275,2083808,HBI
2014-12-15,27.81,27.9625,27.4552,27.6675,1731780,HBI
2014-12-16,27.4225,27.7675,26.945,27.0125,3115248,HBI
2014-12-17,27.0175,27.81,26.9175,27.7225,2067324,HBI
2014-12-18,28.11,28.555,27.8875,28.545,2444108,HBI
2014-12-19,28.4875,28.505,27.7154,27.92,3034336,HBI
2014-12-22,27.99,28.04,27.66,27.7675,1637964,HBI
2014-12-23,27.78,27.9075,27.6975,27.75,1623920,HBI
2014-12-24,27.8,27.905,27.7025,27.7325,700452,HBI
2014-12-26,27.855,28.0463,27.7775,27.8375,1017008,HBI
2014-12-29,27.8475,28.3135,27.8375,28.1175,2446376,HBI
2014-12-30,28.0475,28.2425,27.9725,28.1175,1349148,HBI
2014-12-31,28.15,28.375,27.895,27.905,1913728,HBI
2015-01-02,28.085,28.1925,27.4517,27.6525,2391356,HBI
2015-01-05,27.4625,27.565,26.8975,26.9725,2522852,HBI
2015-01-06,26.98,27.02,26.275,26.535,3273008,HBI
2015-01-07,26.7,27.485,26.7,27.4575,2322284,HBI
2015-01-08,27.74,28.0125,27.625,27.98,2273532,HBI
2015-01-09,28.1875,28.3285,27.7825,27.8825,2566836,HBI
2015-01-12,28.005,28.205,27.6575,27.71,2135328,HBI
2015-01-13,27.9675,28.37,27.54,27.8875,1765956,HBI
2015-01-14,27.705,27.7625,27.39,27.725,1559664,HBI
2015-01-15,27.725,27.865,26.655,26.715,3808408,HBI
2015-01-16,26.715,26.82,26.5175,26.79,2659636,HBI
2015-01-20,26.7525,26.9225,26.42,26.775,3787096,HBI
2015-01-21,26.7675,27.355,26.5533,27.315,3264780,HBI
2015-01-22,27.5525,28.31,27.1875,28.26,3537516,HBI
2015-01-23,28.1225,28.7525,28.07,28.6125,3643572,HBI
2015-01-26,28.45,28.5087,27.9975,28.3625,3553644,HBI
2015-01-27,28.035,28.3025,27.8525,28.1175,3263228,HBI
2015-01-28,28.355,29.1725,28.3,28.605,6089760,HBI
2015-01-29,28.8175,29.1,28.3777,29.0175,4424888,HBI
2015-01-30,28.475,29.5675,27.6975,27.845,7853020,HBI
2015-02-02,27.9675,28.07,27.505,27.8425,5359756,HBI
2015-02-03,27.91,28.585,27.7975,28.57,3097460,HBI
2015-02-04,28.3225,28.825,28.2925,28.5675,3174472,HBI
2015-02-05,28.5725,28.7839,28.4125,28.535,1973368,HBI
2015-02-06,28.6575,29.1025,28.4325,28.88,3021272,HBI
2015-02-09,28.805,29.1675,28.5875,28.895,2444748,HBI
2015-02-10,29.1825,29.2775,28.915,29.195,1393796,HBI
2015-02-11,29.2575,29.435,29.02,29.3225,2130088,HBI
2015-02-12,29.4475,29.665,29.1825,29.4625,1860680,HBI
2015-02-13,29.69,29.8475,29.4275,29.78,2397540,HBI
2015-02-17,29.75,29.7575,29.4325,29.49,1968632,HBI
2015-02-18,29.4675,29.8,29.3,29.735,1833612,HBI
2015-02-19,29.81,29.865,29.4725,29.49,1641460,HBI
2015-02-20,29.6,30.56,29.5725,30.4625,2579988,HBI
2015-02-23,30.385,30.735,30.295,30.71,2294224,HBI
2015-02-24,30.7675,30.7825,30.44,30.5825,1615300,HBI
2015-02-25,30.785,31.755,30.67,31.27,3333508,HBI
2015-02-26,31.3525,32.2375,31.2965,32.2275,3874480,HBI
2015-02-27,32.195,32.2975,31.6525,31.885,2484020,HBI
2015-03-02,31.98,32.365,31.925,32.2,2289388,HBI
2015-03-03,32.125,32.14,31.7575,31.9875,2306636,HBI
2015-03-04,32.03,32.4,31.76,32.32,1704149,HBI
2015-03-05,32.48,32.48,32.06,32.14,2383737,HBI
2015-03-06,32.31,32.55,31.86,32.0,2783884,HBI
2015-03-09,32.06,32.4,31.945,32.3,1667479,HBI
2015-03-10,31.99,32.26,31.82,32.05,1950612,HBI
2015-03-11,32.0,32.43,32.0,32.22,2229274,HBI
2015-03-12,32.35,32.49,32.13,32.45,1216720,HBI
2015-03-13,32.45,32.82,32.19,32.61,2968736,HBI
2015-03-16,33.17,33.79,33.11,33.64,8583130,HBI
2015-03-17,33.65,34.17,33.615,33.99,4472507,HBI
2015-03-18,34.0,34.63,33.72,34.39,3648466,HBI
2015-03-19,34.28,34.47,33.61,34.34,3757539,HBI
2015-03-20,34.62,34.65,34.08,34.18,63797458,HBI
2015-03-23,34.27,34.8,34.23,34.23,3910303,HBI
2015-03-24,34.23,34.42,33.55,34.13,4715476,HBI
2015-03-25,34.21,34.45,33.67,33.67,2821218,HBI
2015-03-26,33.55,33.62,33.04,33.46,2924912,HBI
2015-03-27,33.46,33.91,33.37,33.86,2732056,HBI
2015-03-30,34.04,34.11,33.6,33.66,2875001,HBI
2015-03-31,33.61,33.88,33.48,33.51,3032317,HBI
2015-04-01,33.53,34.2,33.19,34.18,3999129,HBI
2015-04-02,34.12,34.4,34.0195,34.14,2300141,HBI
2015-04-06,33.91,34.328,33.7,34.01,2315117,HBI
2015-04-07,33.99,34.17,33.77,33.79,1586206,HBI
2015-04-08,33.93,34.17,33.79,34.1,4279214,HBI
2015-04-09,34.25,34.52,34.09,34.5,2273210,HBI
2015-04-10,34.6,34.75,34.2,34.5,1965733,HBI
2015-04-13,34.53,34.605,34.14,34.15,1179375,HBI
2015-04-14,34.06,34.23,33.84,33.89,1411237,HBI
2015-04-15,33.95,34.05,33.85,33.85,1492962,HBI
2015-04-16,33.76,33.95,33.71,33.78,2169496,HBI
2015-04-17,33.57,33.77,33.46,33.58,1919568,HBI
2015-04-20,33.72,33.805,33.36,33.78,2372296,HBI
2015-04-21,33.8,34.2,33.63,33.89,2188158,HBI
2015-04-22,33.95,34.15,33.64,34.12,1853057,HBI
2015-04-23,34.15,34.77,34.01,34.58,3400584,HBI
2015-04-24,33.09,33.54,31.78,32.22,12146905,HBI
2015-04-27,32.25,32.34,31.54,31.82,5542897,HBI
2015-04-28,31.64,31.75,31.13,31.32,3315328,HBI
2015-04-29,31.15,31.31,30.79,30.89,3518916,HBI
2015-04-30,30.85,31.32,30.7801,31.08,3440730,HBI
2015-05-01,31.14,31.44,31.1,31.43,2205318,HBI
2015-05-04,31.57,32.09,31.53,31.71,2425170,HBI
2015-05-05,31.62,31.71,31.08,31.14,2092209,HBI
2015-05-06,31.12,31.23,30.75,30.96,1891161,HBI
2015-05-07,30.94,31.365,30.75,31.28,2934593,HBI
2015-05-08,31.65,32.075,31.61,31.66,1650381,HBI
2015-05-11,31.6,31.98,31.56,31.82,2107331,HBI
2015-05-12,31.6,31.6,31.01,31.01,3460594,HBI
2015-05-13,31.05,31.19,30.42,30.46,2594204,HBI
2015-05-14,30.69,31.15,30.5,31.1,2552860,HBI
2015-05-15,31.41,31.72,31.2,31.31,2044399,HBI
2015-05-18,31.39,31.84,31.36,31.83,2659454,HBI
2015-05-19,31.83,32.26,31.702,32.06,2492939,HBI
2015-05-20,32.04,32.25,31.77,32.21,2267476,HBI
2015-05-21,32.06,32.48,32.06,32.45,2640622,HBI
2015-05-22,32.41,32.53,32.15,32.35,2678365,HBI
2015-05-26,32.14,32.25,31.88,32.0,2882143,HBI
2015-05-27,32.05,32.3,31.87,31.95,2521036,HBI
2015-05-28,31.87,32.08,31.735,31.93,2320729,HBI
2015-05-29,31.99,32.165,31.725,31.86,3568808,HBI
2015-06-01,31.89,32.14,31.8,32.02,3121255,HBI
2015-06-02,31.94,32.18,31.76,31.81,2666989,HBI
2015-06-03,31.93,32.15,31.77,32.03,2078979,HBI
2015-06-04,31.84,32.23,31.81,32.05,1800512,HBI
2015-06-05,31.97,32.44,31.85,32.35,2410391,HBI
2015-06-08,32.3,32.39,32.11,32.3,2785540,HBI
2015-06-09,32.27,32.38,31.97,32.29,2140349,HBI
2015-06-10,32.45,32.705,32.3,32.58,1318190,HBI
2015-06-11,32.64,32.91,32.43,32.5,1280618,HBI
2015-06-12,32.35,32.71,32.26,32.68,1318306,HBI
2015-06-15,32.44,32.55,32.26,32.4,1669102,HBI
2015-06-16,32.32,33.1,32.32,33.06,1449270,HBI
2015-06-17,33.04,33.16,32.8,32.97,1916767,HBI
2015-06-18,33.01,33.67,33.0,33.55,2199248,HBI
2015-06-19,33.53,33.99,33.27,33.77,4738532,HBI
2015-06-22,34.0,34.18,33.84,34.12,2266002,HBI
2015-06-23,34.21,34.45,34.07,34.33,1494321,HBI
2015-06-24,34.24,34.45,34.09,34.11,1927257,HBI
2015-06-25,34.26,34.535,34.11,34.25,1541458,HBI
2015-06-26,34.47,34.78,34.25,34.35,3317515,HBI
2015-06-29,34.07,34.1799,33.35,33.38,1962641,HBI
2015-06-30,33.64,33.74,32.98,33.32,7919846,HBI
2015-07-01,33.67,34.19,33.64,34.01,2172510,HBI
2015-07-02,34.1,34.124,33.79,33.96,1463623,HBI
2015-07-06,33.78,34.05,33.58,33.81,1843602,HBI
2015-07-07,33.81,33.94,32.81,33.69,2714363,HBI
2015-07-08,33.57,33.67,32.59,32.79,3863654,HBI
2015-07-09,33.21,33.76,33.06,33.15,2647392,HBI
2015-07-10,33.5,33.79,33.26,33.69,1376132,HBI
2015-07-13,34.0,34.13,33.78,33.98,1963921,HBI
2015-07-14,33.99,34.3,33.83,34.25,1538239,HBI
2015-07-15,34.21,34.42,34.01,34.03,1608597,HBI
2015-07-16,34.28,34.28,33.86,34.0,2499227,HBI
2015-07-17,33.89,34.015,33.75,33.95,2691917,HBI
2015-07-20,34.06,34.59,34.054,34.47,2444804,HBI
2015-07-21,34.51,34.66,34.21,34.38,1684675,HBI
2015-07-22,34.27,34.41,34.09,34.33,2140263,HBI
2015-07-23,34.44,34.67,33.93,34.0,2021205,HBI
2015-07-24,34.21,34.21,33.56,33.74,1559516,HBI
2015-07-27,33.58,33.58,32.64,32.78,3077596,HBI
2015-07-28,32.92,33.21,32.42,33.16,2450994,HBI
2015-07-29,33.24,33.795,33.11,33.74,2404461,HBI
2015-07-30,33.27,34.16,33.27,34.14,3485487,HBI
2015-07-31,31.18,31.46,29.47,31.03,18955218,HBI
2015-08-03,30.79,30.86,28.71,29.06,12644337,HBI
2015-08-04,29.07,29.72,28.93,29.13,7281538,HBI
2015-08-05,29.33,29.35,28.77,28.91,7974266,HBI
2015-08-06,28.87,29.0,28.3,28.79,6254160,HBI
2015-08-07,28.7,28.94,28.41,28.63,4554460,HBI
2015-08-10,28.78,29.42,28.749,29.32,3848626,HBI
2015-08-11,28.98,28.995,28.67,28.81,6146422,HBI
2015-08-12,28.53,29.59,28.47,29.57,7182966,HBI
2015-08-13,29.69,30.12,29.4,29.89,4851395,HBI
2015-08-14,29.97,30.52,29.735,30.32,6003560,HBI
2015-08-17,30.07,30.78,29.94,30.5,3872526,HBI
2015-08-18,30.59,30.69,30.24,30.38,3594117,HBI
2015-08-19,30.29,31.141,30.17,30.9,4445997,HBI
2015-08-20,30.31,30.69,30.13,30.15,3462647,HBI
2015-08-21,29.81,30.01,29.03,29.06,4493852,HBI
2015-08-24,27.55,29.055,26.32,28.01,6373197,HBI
2015-08-25,28.77,29.25,28.2,28.24,6147789,HBI
2015-08-26,28.87,29.23,28.19,29.19,4066825,HBI
2015-08-27,29.6,30.33,29.32,30.01,3832037,HBI
2015-08-28,29.88,30.46,29.81,30.26,2599102,HBI
2015-08-31,30.11,30.5,29.97,30.11,3025512,HBI
2015-09-01,29.48,30.07,29.17,29.38,3368746,HBI
2015-09-02,29.71,29.98,29.25,29.97,3578867,HBI
2015-09-03,30.07,30.44,29.635,29.89,3398898,HBI
2015-09-04,29.57,29.89,29.34,29.57,2839700,HBI
2015-09-08,30.22,30.38,29.8859,30.15,2684576,HBI
2015-09-09,30.48,30.57,29.69,29.77,3968272,HBI
2015-09-10,29.61,29.96,29.57,29.76,1936461,HBI
2015-09-11,29.68,29.98,29.445,29.97,2155595,HBI
2015-09-14,29.91,30.05,29.58,29.75,1711656,HBI
2015-09-15,29.81,30.0,29.52,29.91,2647385,HBI
2015-09-16,29.93,30.35,29.71,30.26,3331774,HBI
2015-09-17,31.0,31.225,30.67,30.89,6368435,HBI
2015-09-18,30.51,30.74,29.95,30.01,4854368,HBI
2015-09-21,30.16,30.425,29.78,30.13,3990744,HBI
2015-09-22,29.79,30.0,29.52,29.92,2786995,HBI
2015-09-23,29.92,30.0,29.31,29.46,1945908,HBI
2015-09-24,29.23,29.685,28.83,29.54,3339104,HBI
2015-09-25,29.88,30.05,29.18,29.35,2232524,HBI
2015-09-28,29.22,29.4699,28.46,28.48,3082864,HBI
2015-09-29,28.48,28.75,27.83,28.03,3160784,HBI
2015-09-30,28.46,28.98,28.37,28.94,3481992,HBI
2015-10-01,28.94,29.01,28.34,28.73,2767114,HBI
2015-10-02,28.33,29.03,27.93,29.03,2615272,HBI
2015-10-05,29.28,29.71,29.13,29.62,3233781,HBI
2015-10-06,29.66,29.66,28.915,29.03,2208038,HBI
2015-10-07,29.15,29.4,28.775,28.95,2688969,HBI
2015-10-08,28.92,29.55,28.83,29.44,2084858,HBI
2015-10-09,29.44,29.66,29.12,29.44,1835912,HBI
2015-10-12,29.45,29.72,29.39,29.67,1256944,HBI
2015-10-13,29.57,29.89,29.18,29.2,1516681,HBI
2015-10-14,29.2,29.45,28.665,28.79,3100241,HBI
2015-10-15,28.91,28.9803,28.495,28.7,2523301,HBI
2015-10-16,28.98,29.11,28.68,28.8,3322401,HBI
2015-10-19,28.8,28.85,27.45,27.53,8788369,HBI
2015-10-20,27.53,27.81,26.59,27.77,12215512,HBI
2015-10-21,28.13,28.82,27.88,28.01,6491261,HBI
2015-10-22,28.15,28.375,27.71,28.21,3651990,HBI
2015-10-23,28.31,28.42,26.95,27.06,6974367,HBI
2015-10-26,26.46,27.13,25.92,26.97,7717168,HBI
2015-10-27,26.6,27.12,26.33,27.05,5337429,HBI
2015-10-28,27.02,27.76,27.0,27.6,4760329,HBI
2015-10-29,30.61,31.81,29.4,31.65,13731189,HBI
2015-10-30,31.65,32.01,30.74,31.94,5826025,HBI
2015-11-02,31.89,32.79,31.56,32.71,5078810,HBI
2015-11-03,32.54,33.21,32.36,33.05,4318401,HBI
2015-11-04,33.19,33.24,32.37,32.72,3330958,HBI
2015-11-05,32.99,33.24,32.47,32.84,2527505,HBI
2015-11-06,32.85,33.15,32.195,32.8,2963681,HBI
2015-11-09,32.57,32.71,31.59,31.93,2640481,HBI
2015-11-10,31.93,32.16,31.485,31.99,2194718,HBI
2015-11-11,32.04,32.12,31.26,31.48,2134286,HBI
2015-11-12,31.31,31.81,31.12,31.39,2272444,HBI
2015-11-13,30.96,31.02,29.72,29.9,3467978,HBI
2015-11-16,29.81,30.7,29.81,30.69,2653484,HBI
2015-11-17,30.74,30.74,29.83,30.22,2743246,HBI
2015-11-18,30.24,31.04,30.19,31.01,2377605,HBI
2015-11-19,30.99,31.31,30.67,30.75,2425795,HBI
2015-11-20,30.95,31.6,30.95,31.37,1978671,HBI
2015-11-23,31.46,32.1,31.23,31.61,2358034,HBI
2015-11-24,31.37,31.66,31.15,31.48,2028341,HBI
2015-11-25,31.63,31.7,31.23,31.53,1294796,HBI
2015-11-27,31.57,31.61,31.01,31.25,573823,HBI
2015-11-30,31.17,31.28,30.59,30.67,2078972,HBI
2015-12-01,30.93,31.21,30.78,31.16,1987111,HBI
2015-12-02,31.16,31.59,30.74,30.85,1792350,HBI
2015-12-03,30.94,31.12,30.03,30.17,2154630,HBI
2015-12-04,30.54,31.1804,30.53,31.15,1913328,HBI
2015-12-07,30.97,31.025,29.83,30.85,2932092,HBI
2015-12-08,30.61,31.2,30.48,30.95,1542544,HBI
2015-12-09,30.72,31.18,30.36,30.62,2171593,HBI
2015-12-10,30.59,30.84,30.37,30.43,1578595,HBI
2015-12-11,30.05,30.13,29.4,29.5,2484083,HBI
2015-12-14,29.5,29.73,29.14,29.38,2744939,HBI
2015-12-15,29.78,29.78,29.12,29.14,2391641,HBI
2015-12-16,29.25,29.55,28.91,29.5,2892003,HBI
2015-12-17,29.52,29.6,29.24,29.35,2344862,HBI
2015-12-18,29.27,29.66,28.91,28.99,4834046,HBI
2015-12-21,29.09,29.15,28.44,28.58,3012424,HBI
2015-12-22,28.69,29.17,28.41,29.09,2477717,HBI
2015-12-23,29.51,29.52,28.91,29.16,2220430,HBI
2015-12-24,29.01,29.14,28.645,28.96,856747,HBI
2015-12-28,28.76,28.96,28.57,28.88,1540002,HBI
2015-12-29,29.0,29.48,29.0,29.38,2045907,HBI
2015-12-30,29.38,29.46,29.05,29.08,1630157,HBI
2015-12-31,29.09,29.79,29.01,29.43,3638310,HBI
2016-01-04,28.92,29.37,28.705,29.28,4393020,HBI
2016-01-05,29.43,30.13,29.31,30.01,4542399,HBI
2016-01-06,29.48,30.1675,29.4,29.94,3783529,HBI
2016-01-07,29.42,30.715,29.3,30.44,4827123,HBI
2016-01-08,30.6,30.75,28.94,29.0,3923453,HBI
2016-01-11,29.73,30.63,29.18,30.49,5761195,HBI
2016-01-12,30.95,31.2,29.97,30.62,2934661,HBI
2016-01-13,30.82,30.82,29.73,29.76,3768346,HBI
2016-01-14,29.93,30.26,28.86,29.88,4577162,HBI
2016-01-15,29.06,29.48,28.66,29.05,4756972,HBI
2016-01-19,29.39,29.5,28.2025,28.53,3818349,HBI
2016-01-20,28.04,28.53,27.19,28.27,4632506,HBI
2016-01-21,28.36,29.28,28.19,28.88,2821022,HBI
2016-01-22,29.38,29.76,29.03,29.25,3758915,HBI
2016-01-25,29.11,29.32,28.92,29.08,3000905,HBI
2016-01-26,29.32,30.37,29.22,30.24,3119965,HBI
2016-01-27,30.02,30.75,29.755,30.05,2843825,HBI
2016-01-28,30.78,30.86,29.37,29.62,3685845,HBI
2016-01-29,29.85,30.71,29.84,30.57,3705296,HBI
2016-02-01,30.2,31.34,30.01,31.18,2560336,HBI
2016-02-02,30.93,31.36,29.9,30.04,2766169,HBI
2016-02-03,30.34,30.58,29.33,30.45,3389908,HBI
2016-02-04,30.06,30.18,29.09,29.39,5739510,HBI
2016-02-05,25.62,26.79,24.8,24.96,25471700,HBI
2016-02-08,24.49,24.57,23.25,23.82,8490673,HBI
2016-02-09,23.46,24.8,23.38,24.03,9271228,HBI
2016-02-10,24.31,25.53,24.21,25.04,9933973,HBI
2016-02-11,24.56,25.59,24.56,25.16,6607455,HBI
2016-02-12,25.57,26.76,25.12,26.58,7297541,HBI
2016-02-16,27.0,27.73,26.805,27.47,5101828,HBI
2016-02-17,27.84,28.45,27.73,27.88,6224538,HBI
2016-02-18,27.78,27.88,27.0138,27.08,4337199,HBI
2016-02-19,26.88,27.09,25.98,26.53,5590669,HBI
2016-02-22,27.01,27.17,26.61,26.94,2728045,HBI
2016-02-23,26.85,27.1,26.4,26.47,2825750,HBI
2016-02-24,26.42,27.72,25.87,27.62,4883972,HBI
2016-02-25,27.34,28.11,27.34,28.07,3240805,HBI
2016-02-26,28.34,28.49,27.99,28.21,2737163,HBI
2016-02-29,28.14,28.835,28.14,28.49,3519560,HBI
2016-03-01,28.62,29.53,28.57,29.37,3515377,HBI
2016-03-02,29.1,29.19,28.77,29.01,3434232,HBI
2016-03-03,29.04,29.65,28.94,29.63,3266249,HBI
2016-03-04,29.78,29.89,29.12,29.38,2578426,HBI
2016-03-07,29.1,29.52,29.03,29.37,4186579,HBI
2016-03-08,29.14,29.24,28.535,28.6,2867425,HBI
2016-03-09,28.85,28.91,28.18,28.23,3737630,HBI
2016-03-10,28.33,28.86,28.2,28.74,2960603,HBI
2016-03-11,29.1,29.4601,28.92,29.41,1709778,HBI
2016-03-14,29.22,29.54,29.07,29.33,1766842,HBI
2016-03-15,29.15,29.28,28.94,29.25,1888023,HBI
2016-03-16,29.12,29.42,28.74,28.99,2008617,HBI
2016-03-17,28.99,29.3,28.78,29.25,2076696,HBI
2016-03-18,29.38,30.0,29.25,29.52,2160576,HBI
2016-03-21,29.26,29.4332,29.0,29.31,2122014,HBI
2016-03-22,29.22,29.29,28.67,28.93,2046080,HBI
2016-03-23,28.85,28.85,28.0599,28.06,3038529,HBI
2016-03-24,28.08,28.31,27.66,28.16,1756309,HBI
2016-03-28,28.22,28.52,27.97,28.3,1808877,HBI
2016-03-29,28.27,28.61,28.08,28.35,3324595,HBI
2016-03-30,28.48,28.68,28.3,28.48,2842512,HBI
2016-03-31,28.48,28.71,28.2,28.34,3226370,HBI
2016-04-01,28.16,28.665,28.05,28.43,2117186,HBI
2016-04-04,28.37,28.51,27.88,27.91,2108833,HBI
2016-04-05,27.63,27.68,26.8,26.85,4882350,HBI
2016-04-06,26.83,27.2899,26.65,27.1,3110467,HBI
2016-04-07,27.83,28.63,27.605,27.87,6465528,HBI
2016-04-08,27.97,28.08,26.97,27.19,4210960,HBI
2016-04-11,27.22,27.49,27.01,27.03,3010262,HBI
2016-04-12,26.96,27.2168,26.61,26.98,2368301,HBI
2016-04-13,27.18,27.55,26.89,27.51,2876560,HBI
2016-04-14,27.56,27.73,27.16,27.32,2496615,HBI
2016-04-15,27.37,27.85,27.13,27.81,2832442,HBI
2016-04-18,27.76,28.21,27.74,28.02,2011055,HBI
2016-04-19,28.07,28.47,27.96,28.28,2992409,HBI
2016-04-20,28.38,28.55,28.15,28.18,4008533,HBI
2016-04-21,28.41,28.5,28.095,28.18,3157630,HBI
2016-04-22,29.59,30.09,28.17,28.55,7008913,HBI
2016-04-25,28.4,28.47,27.62,27.69,3692719,HBI
2016-04-26,27.7,28.06,27.52,28.02,2800592,HBI
2016-04-27,28.0,28.08,27.5,27.79,2732409,HBI
2016-04-28,29.48,30.42,29.33,29.53,8887833,HBI
2016-04-29,29.45,29.48,28.57,29.03,4410026,HBI
2016-05-02,29.09,29.385,28.82,29.31,2979659,HBI
2016-05-03,29.16,29.16,28.62,28.75,3520947,HBI
2016-05-04,28.6,28.735,28.08,28.37,3620342,HBI
2016-05-05,28.23,28.28,27.87,28.01,2526175,HBI
2016-05-06,27.95,28.02,27.5,27.66,2440203,HBI
2016-05-09,27.59,27.95,27.505,27.78,2178971,HBI
2016-05-10,27.81,28.11,27.695,27.97,1634264,HBI
2016-05-11,27.58,27.58,26.82,26.85,3924100,HBI
2016-05-12,27.02,27.04,26.53,26.97,3790974,HBI
2016-05-13,26.74,27.18,26.6401,26.9,4102130,HBI
2016-05-16,26.98,27.25,26.85,27.09,3433844,HBI
2016-05-17,27.03,27.36,26.81,27.05,2932615,HBI
2016-05-18,26.9,27.1,26.61,26.69,3479370,HBI
2016-05-19,26.79,27.21,26.58,26.99,2603837,HBI
2016-05-20,27.09,27.605,26.975,27.52,2874500,HBI
2016-05-23,27.53,27.61,26.935,26.97,2274677,HBI
2016-05-24,26.89,27.11,26.77,26.79,3142729,HBI
2016-05-25,26.78,27.21,26.63,27.06,3405135,HBI
2016-05-26,27.18,27.3,26.87,27.26,3272603,HBI
2016-05-27,27.27,27.33,26.93,27.03,2294852,HBI
2016-05-31,27.06,27.17,26.8746,27.07,3505045,HBI
2016-06-01,27.4,28.2499,27.35,27.65,6057523,HBI
2016-06-02,27.62,27.8,27.46,27.76,3324957,HBI
2016-06-03,27.75,27.87,27.215,27.37,2331702,HBI
2016-06-06,27.29,27.3999,27.05,27.28,2870946,HBI
2016-06-07,27.09,27.43,26.9642,27.13,3170204,HBI
2016-06-08,27.11,27.18,26.74,26.97,2698648,HBI
2016-06-09,26.9,26.9,26.43,26.83,2626527,HBI
2016-06-10,26.55,26.88,26.52,26.86,2777743,HBI
2016-06-13,26.83,26.88,26.14,26.14,5976907,HBI
2016-06-14,26.06,26.22,25.4,25.93,4950317,HBI
2016-06-15,25.95,26.64,25.85,26.11,3769458,HBI
2016-06-16,26.01,26.08,25.655,26.04,2724084,HBI
2016-06-17,26.01,26.39,25.78,26.23,5079798,HBI
2016-06-20,26.54,27.09,26.53,26.77,3882184,HBI
2016-06-21,26.73,26.82,26.57,26.63,2582428,HBI
2016-06-22,26.62,26.77,26.3,26.34,2253202,HBI
2016-06-23,26.59,26.66,26.23,26.47,2742646,HBI
2016-06-24,25.64,25.89,25.46,25.62,6443422,HBI
2016-06-27,25.28,25.45,24.955,25.42,6450058,HBI
2016-06-28,25.56,25.96,25.49,25.82,3613519,HBI
2016-06-29,26.13,26.34,25.95,26.3,2617523,HBI
2016-06-30,25.8,25.97,25.0,25.13,7912155,HBI
2016-07-01,25.35,25.72,25.18,25.6,10425052,HBI
2016-07-05,25.6,25.7,24.7099,25.0,3469180,HBI
2016-07-06,24.94,25.645,24.89,25.53,4152347,HBI
2016-07-07,25.51,25.77,25.24,25.51,4238482,HBI
2016-07-08,25.87,26.38,25.83,26.27,2699950,HBI
2016-07-11,26.3,26.56,26.21,26.26,2847170,HBI
2016-07-12,26.48,27.05,26.4,26.97,3276103,HBI
2016-07-13,27.03,27.05,26.7,26.72,2710746,HBI
2016-07-14,26.99,27.19,26.7,26.7,3099741,HBI
2016-07-15,26.83,26.87,26.5,26.55,1872081,HBI
2016-07-18,26.6,26.63,26.39,26.52,1967838,HBI
2016-07-19,26.5,26.9,26.29,26.74,1976589,HBI
2016-07-20,26.77,27.45,26.75,27.02,3593383,HBI
2016-07-21,27.05,27.42,26.77,26.87,2963197,HBI
2016-07-22,26.83,26.93,26.545,26.87,1847435,HBI
2016-07-25,26.86,26.94,26.72,26.85,1868966,HBI
2016-07-26,26.84,27.03,26.515,26.55,2817784,HBI
2016-07-27,26.5,26.58,26.05,26.07,4488372,HBI
2016-07-28,26.06,26.2,25.64,25.65,4234131,HBI
2016-07-29,25.68,26.7,25.56,26.66,4801120,HBI
2016-08-01,26.72,27.05,26.36,26.55,4763426,HBI
2016-08-02,26.47,26.98,25.51,25.65,4937461,HBI
2016-08-03,24.24,25.78,24.14,25.01,14925741,HBI
2016-08-04,25.16,25.47,25.06,25.29,4467987,HBI
2016-08-05,25.48,25.66,25.105,25.42,3697154,HBI
2016-08-08,25.65,25.99,25.35,25.54,4856676,HBI
2016-08-09,25.47,25.8,25.38,25.58,2984020,HBI
2016-08-10,26.1,26.73,26.0,26.39,5805639,HBI
2016-08-11,26.7,27.37,26.6475,27.27,6880800,HBI
2016-08-12,27.14,27.33,26.98,27.11,3215739,HBI
2016-08-15,27.18,27.35,27.14,27.23,3225809,HBI
2016-08-16,27.24,27.37,27.01,27.16,2133684,HBI
2016-08-17,27.16,27.38,26.89,27.32,3917037,HBI
2016-08-18,27.23,27.47,27.0,27.11,2250031,HBI
2016-08-19,27.02,27.96,27.02,27.9,5686173,HBI
2016-08-22,27.97,28.24,27.62,27.7,3869334,HBI
2016-08-23,27.79,27.88,27.51,27.8,2272975,HBI
2016-08-24,27.82,27.92,27.66,27.76,2135612,HBI
2016-08-25,27.75,27.77,27.25,27.38,1832905,HBI
2016-08-26,27.36,27.67,27.08,27.16,2545502,HBI
2016-08-29,27.15,27.44,27.11,27.19,1510825,HBI
2016-08-30,27.09,27.13,26.69,26.76,1917336,HBI
2016-08-31,26.7,26.9,26.345,26.54,2742835,HBI
2016-09-01,26.53,26.63,26.3,26.52,2033910,HBI
2016-09-02,26.56,26.76,26.34,26.4,1957868,HBI
2016-09-06,26.49,26.53,26.015,26.09,2565907,HBI
2016-09-07,26.16,26.25,25.78,26.19,3390282,HBI
2016-09-08,26.09,26.13,25.745,25.96,3523204,HBI
2016-09-09,25.79,25.8,25.535,25.7,3554046,HBI
2016-09-12,25.56,26.53,25.54,26.48,6950474,HBI
2016-09-13,26.28,26.28,25.81,25.98,4859919,HBI
2016-09-14,25.91,26.36,25.88,26.11,3335911,HBI
2016-09-15,25.94,26.24,25.86,26.11,3208694,HBI
2016-09-16,25.98,26.16,25.92,26.12,2837048,HBI
2016-09-19,26.22,26.26,26.0049,26.1,2689086,HBI
2016-09-20,26.25,26.27,25.7,25.71,3801252,HBI
2016-09-21,25.74,26.14,25.57,26.14,5574431,HBI
2016-09-22,26.2,26.3,26.03,26.15,2047023,HBI
2016-09-23,26.02,26.2,25.8,25.81,1583037,HBI
2016-09-26,25.7,25.75,25.36,25.46,2911472,HBI
2016-09-27,25.51,25.7,25.27,25.68,2394801,HBI
2016-09-28,25.62,25.7,25.365,25.59,2039966,HBI
2016-09-29,25.48,25.6,25.14,25.16,4287281,HBI
2016-09-30,25.3,25.44,25.03,25.25,3848477,HBI
2016-10-03,25.16,25.535,24.9,25.5,3021770,HBI
2016-10-04,25.53,25.77,25.39,25.5,2928393,HBI
2016-10-05,25.55,25.89,25.48,25.51,3195071,HBI
2016-10-06,25.5,25.82,25.3,25.58,2753777,HBI
2016-10-07,25.71,25.88,25.25,25.3,2837781,HBI
2016-10-10,25.49,25.7,25.43,25.63,1751094,HBI
2016-10-11,25.63,25.93,25.62,25.91,4466707,HBI
2016-10-12,25.4,25.74,25.2,25.22,7457975,HBI
2016-10-13,25.01,25.08,24.28,24.7,9153280,HBI
2016-10-14,24.79,25.11,24.36,24.38,3768426,HBI
2016-10-17,24.38,24.59,24.12,24.16,4029094,HBI
2016-10-18,24.3,24.49,24.24,24.4,2352129,HBI
2016-10-19,24.48,24.87,24.32,24.83,2972180,HBI
2016-10-20,24.79,24.805,24.56,24.76,2021110,HBI
2016-10-21,24.59,24.845,24.44,24.69,4347641,HBI
2016-10-24,24.73,24.85,24.54,24.58,2920921,HBI
2016-10-25,24.23,24.44,23.72,23.86,8232442,HBI
2016-10-26,23.85,24.09,23.745,23.89,3749407,HBI
2016-10-27,24.05,24.16,23.66,23.8,6400998,HBI
2016-10-28,26.02,27.07,25.75,25.77,15510499,HBI
2016-10-31,25.7,25.8,25.42,25.7,4905230,HBI
2016-11-01,25.66,25.69,24.74,24.96,6071040,HBI
2016-11-02,24.87,25.025,24.15,24.18,5434478,HBI
2016-11-03,24.21,24.27,23.6,23.67,4626935,HBI
2016-11-04,23.78,23.96,23.59,23.76,4107236,HBI
2016-11-07,24.15,24.42,24.01,24.3,4354434,HBI
2016-11-08,24.2,24.37,24.13,24.26,2852011,HBI
2016-11-09,23.89,24.51,23.72,24.41,4341869,HBI
2016-11-10,24.43,24.91,24.37,24.43,5378049,HBI
2016-11-11,24.35,24.85,24.31,24.76,4352587,HBI
2016-11-14,24.95,25.49,24.91,25.19,4498650,HBI
2016-11-15,25.27,25.77,25.11,25.76,4392262,HBI
2016-11-16,25.64,26.05,25.45,25.49,2779525,HBI
2016-11-17,25.52,25.66,25.26,25.35,3089821,HBI
2016-11-18,25.36,25.415,24.15,24.61,8462158,HBI
2016-11-21,24.6,24.69,24.38,24.48,4196292,HBI
2016-11-22,24.56,24.8,24.14,24.23,7081699,HBI
2016-11-23,24.19,24.49,24.17,24.48,5685006,HBI
2016-11-25,24.63,24.6921,24.335,24.4,1843943,HBI
2016-11-28,24.35,24.41,23.745,23.79,4760279,HBI
2016-11-29,23.8,23.81,23.37,23.47,6011852,HBI
2016-11-30,23.45,23.715,23.205,23.23,9669951,HBI
2016-12-01,23.25,23.78,23.21,23.25,5438713,HBI
2016-12-02,23.29,23.32,22.75,22.87,5958117,HBI
2016-12-05,23.0,23.2,22.91,22.95,5747052,HBI
2016-12-06,23.0,23.01,22.69,22.86,6688910,HBI
2016-12-07,22.88,23.04,21.5,22.57,37395439,HBI
2016-12-08,22.77,23.03,22.63,22.89,12881065,HBI
2016-12-09,22.89,23.17,22.85,22.9,7358224,HBI
2016-12-12,23.4,23.46,22.9,23.08,10187471,HBI
2016-12-13,23.23,23.28,22.965,23.0,11776417,HBI
2016-12-14,22.92,23.035,22.38,22.46,7620720,HBI
2016-12-15,22.42,22.62,21.91,22.08,7844781,HBI
2016-12-16,22.09,22.09,21.49,21.55,16317657,HBI
2016-12-19,21.57,21.8,21.49,21.66,5905627,HBI
2016-12-20,21.74,22.1,21.71,21.9,5079961,HBI
2016-12-21,21.9,22.2,21.785,22.08,4900460,HBI
2016-12-22,22.09,22.09,21.61,21.72,5487745,HBI
2016-12-23,21.76,21.91,21.66,21.69,3425992,HBI
2016-12-27,21.72,21.86,21.605,21.7,2875127,HBI
2016-12-28,21.73,21.79,21.44,21.53,3380761,HBI
2016-12-29,21.57,21.69,21.4,21.65,3367756,HBI
2016-12-30,21.65,21.72,21.45,21.57,3145386,HBI
2017-01-03,21.9,22.17,21.8,22.12,5222901,HBI
2017-01-04,22.2,22.765,22.2,22.6,6466085,HBI
2017-01-05,22.44,22.64,22.12,22.61,5411738,HBI
2017-01-06,22.6,22.65,22.31,22.46,4832189,HBI
2017-01-09,22.47,22.5,22.165,22.22,3441052,HBI
2017-01-10,22.32,22.66,22.27,22.43,6031115,HBI
2017-01-11,22.43,22.4765,21.9,21.93,4907840,HBI
2017-01-12,21.85,22.06,21.58,21.92,3125704,HBI
2017-01-13,21.93,22.14,21.93,22.06,3141755,HBI
2017-01-17,22.17,22.9,22.17,22.86,5966174,HBI
2017-01-18,22.9,23.0,21.93,22.01,6623038,HBI
2017-01-19,22.14,22.3,22.01,22.08,4074143,HBI
2017-01-20,22.11,22.38,22.0,22.37,3044572,HBI
2017-01-23,22.3,22.64,22.17,22.53,4560560,HBI
2017-01-24,22.57,22.74,22.5,22.63,3233063,HBI
2017-01-25,22.98,23.95,22.98,23.83,8814401,HBI
2017-01-26,23.8,23.98,23.61,23.64,6951683,HBI
2017-01-27,23.6,23.73,22.875,22.88,7956191,HBI
2017-01-30,22.89,23.44,22.554,23.33,6796916,HBI
2017-01-31,22.98,23.745,22.7,23.71,11092758,HBI
2017-02-01,23.73,23.735,23.0701,23.23,5840259,HBI
2017-02-02,23.11,23.22,22.57,22.71,7459082,HBI
2017-02-03,20.0,20.0,18.91,18.98,36597006,HBI
2017-02-06,19.11,19.7584,19.06,19.32,19807690,HBI
2017-02-07,19.32,19.695,19.2,19.3,11589785,HBI
2017-02-08,19.48,20.05,19.423,19.89,13787775,HBI
2017-02-09,19.95,20.5,19.95,20.24,10000452,HBI
2017-02-10,20.37,20.915,20.28,20.85,8495744,HBI
2017-02-13,21.02,21.04,20.37,20.45,8045167,HBI
2017-02-14,20.66,21.12,20.66,20.85,6750365,HBI
2017-02-15,20.81,21.205,20.73,21.13,7131568,HBI
2017-02-16,21.17,21.31,20.76,20.85,5091554,HBI
2017-02-17,20.77,21.02,20.71,21.02,8313718,HBI
2017-02-21,21.02,21.25,20.845,20.98,5630290,HBI
2017-02-22,21.09,21.33,20.97,21.27,5607265,HBI
2017-02-23,21.16,21.48,20.88,20.92,7871465,HBI
2017-02-24,20.93,21.53,20.8,21.38,8587251,HBI
2017-02-27,21.01,21.25,20.41,20.65,12525949,HBI
2017-02-28,20.64,20.79,19.96,20.01,8465068,HBI
2017-03-01,20.12,20.22,19.85,20.1,6582909,HBI
2017-03-02,20.29,20.49,20.17,20.35,6146247,HBI
2017-03-03,20.46,20.67,20.3,20.54,6729701,HBI
2017-03-06,20.43,20.58,20.22,20.43,4666812,HBI
2017-03-07,19.92,20.26,19.8,19.98,7823534,HBI
2017-03-08,20.0,20.28,19.89,20.22,4630336,HBI
2017-03-09,20.29,20.29,19.97,19.99,3212762,HBI
2017-03-10,20.04,20.2,19.85,19.97,4188144,HBI
2017-03-13,20.02,20.16,19.94,20.15,3112793,HBI
2017-03-14,20.22,20.53,20.17,20.26,3048261,HBI
2017-03-15,20.19,20.395,19.92,20.33,3371736,HBI
2017-03-16,20.33,20.66,20.22,20.51,3089448,HBI
2017-03-17,20.51,20.52,20.1,20.28,6680206,HBI
2017-03-20,20.37,20.41,20.04,20.19,4570505,HBI
2017-03-21,20.23,20.27,19.76,20.12,6268750,HBI
2017-03-22,19.98,20.23,19.84,20.21,3616254,HBI
2017-03-23,20.28,20.47,20.23,20.32,4425420,HBI
2017-03-24,20.31,20.57,20.04,20.42,2961294,HBI
2017-03-27,20.19,20.72,20.14,20.46,3973244,HBI
2017-03-28,20.25,20.89,20.23,20.84,3282319,HBI
2017-03-29,20.67,21.1,20.5,21.09,3618698,HBI
2017-03-30,20.92,20.97,20.61,20.71,2917959,HBI
2017-03-31,20.75,20.85,20.545,20.76,2726936,HBI
2017-04-03,20.79,20.85,20.55,20.7,3540663,HBI
2017-04-04,20.62,20.65,20.04,20.24,3783699,HBI
2017-04-05,20.23,20.57,20.07,20.34,2630463,HBI
2017-04-06,20.36,20.9,20.35,20.72,2791884,HBI
2017-04-07,20.7,20.935,20.585,20.82,5360378,HBI
2017-04-10,20.82,21.24,20.78,20.79,3596947,HBI
2017-04-11,20.8,20.925,20.68,20.85,3071404,HBI
2017-04-12,20.85,21.15,20.77,21.11,2812088,HBI
2017-04-13,21.34,21.8,21.01,21.26,9520632,HBI
2017-04-17,21.4,21.405,21.17,21.33,5120441,HBI
2017-04-18,21.26,21.3,21.07,21.26,2702830,HBI
2017-04-19,21.34,21.93,21.29,21.68,4345570,HBI
2017-04-20,21.67,22.16,21.63,22.14,4340672,HBI
2017-04-21,22.13,22.14,21.58,21.69,3651344,HBI
2017-04-24,22.02,22.15,21.615,21.78,4084968,HBI
2017-04-25,21.88,22.01,21.75,21.96,2723452,HBI
2017-04-26,22.04,22.18,21.87,21.98,3481296,HBI
2017-04-27,22.15,22.38,22.02,22.37,2402925,HBI
2017-04-28,22.35,22.35,21.785,21.81,5143393,HBI
2017-05-01,21.87,21.935,21.69,21.81,4702382,HBI
2017-05-02,21.9,22.06,21.81,22.06,4751575,HBI
2017-05-03,22.28,22.39,20.29,20.72,13380916,HBI
2017-05-04,20.86,21.15,20.75,20.88,5982824,HBI
2017-05-05,20.94,21.47,20.93,21.46,4849493,HBI
2017-05-08,21.47,21.76,21.35,21.63,3985627,HBI
2017-05-09,21.68,22.58,21.57,22.49,9417738,HBI
2017-05-10,22.43,22.79,22.14,22.75,4232976,HBI
2017-05-11,22.64,22.74,21.88,22.28,4693331,HBI
2017-05-12,22.08,22.08,21.34,21.44,5434688,HBI
2017-05-15,21.5,21.67,21.25,21.35,3259557,HBI
2017-05-16,21.24,21.32,20.61,20.69,5238976,HBI
2017-05-17,20.57,20.7399,20.35,20.42,5028742,HBI
2017-05-18,20.46,20.66,20.26,20.36,3245791,HBI
2017-05-19,20.4,20.87,20.18,20.72,3580212,HBI
2017-05-22,20.72,20.98,20.685,20.75,2525506,HBI
2017-05-23,20.84,20.86,20.51,20.54,2781370,HBI
2017-05-24,20.54,20.54,20.3,20.41,3512803,HBI
2017-05-25,20.59,20.75,20.28,20.3,4084354,HBI
2017-05-26,20.38,20.77,20.31,20.7,2861467,HBI
2017-05-30,20.7,20.88,20.6,20.62,3468720,HBI
2017-05-31,20.7,20.7,20.48,20.65,5045515,HBI
2017-06-01,20.8,21.29,20.69,21.09,3386255,HBI
2017-06-02,21.25,21.41,21.02,21.31,3676317,HBI
2017-06-05,21.2,21.32,21.035,21.29,2593437,HBI
2017-06-06,21.17,21.28,21.02,21.15,2708101,HBI
2017-06-07,21.21,21.435,21.2,21.32,3245052,HBI
2017-06-08,21.45,21.58,21.2885,21.31,2487070,HBI
2017-06-09,21.225,22.1,21.15,22.07,5453279,HBI
2017-06-12,22.01,22.96,22.0,22.82,7757562,HBI
2017-06-13,22.85,22.99,22.41,22.85,4021480,HBI
2017-06-14,22.86,22.98,22.64,22.95,3238851,HBI
2017-06-15,22.78,22.895,22.49,22.63,3500335,HBI
2017-06-16,22.54,22.98,21.97,22.61,11704310,HBI
2017-06-19,22.65,22.65,22.19,22.4,5462118,HBI
2017-06-20,22.4,22.41,21.92,22.08,4525803,HBI
2017-06-21,22.07,22.19,21.89,22.04,2847429,HBI
2017-06-22,22.06,22.31,21.89,22.25,2548100,HBI
2017-06-23,22.23,22.63,22.12,22.6,3735839,HBI
2017-06-26,22.64,22.82,22.615,22.75,3155586,HBI
2017-06-27,22.75,22.97,22.71,22.84,3319100,HBI
2017-06-28,22.95,23.32,22.85,22.85,3246818,HBI
2017-06-29,22.91,23.205,22.71,22.99,6977722,HBI
2017-06-30,23.18,23.29,23.06,23.16,5002496,HBI
2017-07-03,23.16,23.325,23.07,23.26,1593569,HBI
2017-07-05,23.26,23.28,23.0,23.18,4922499,HBI
2017-07-06,23.1,23.1,22.38,22.53,3763801,HBI
2017-07-07,22.61,23.01,22.45,22.93,2756785,HBI
2017-07-10,22.87,23.2,22.77,22.91,4560863,HBI
2017-07-11,22.8,22.83,22.52,22.69,3469490,HBI
2017-07-12,22.78,22.96,22.63,22.86,2655502,HBI
2017-07-13,22.95,23.23,22.87,23.05,2014796,HBI
2017-07-14,23.07,23.12,22.6,22.69,3886637,HBI
2017-07-17,22.75,23.11,22.745,22.92,4933521,HBI
2017-07-18,22.85,22.96,22.48,22.83,3404172,HBI
2017-07-19,22.86,23.18,22.75,23.15,2286118,HBI
2017-07-20,23.24,23.41,23.175,23.26,3160811,HBI
2017-07-21,23.26,23.55,23.14,23.55,2138055,HBI
2017-07-24,23.45,23.5,23.18,23.24,1460652,HBI
2017-07-25,23.23,23.72,23.1,23.57,2356045,HBI
2017-07-26,23.57,23.6,23.33,23.39,3117855,HBI
2017-07-27,23.48,23.4999,22.865,23.12,3618593,HBI
2017-07-28,23.04,23.425,23.04,23.27,3744982,HBI
2017-07-31,23.27,23.39,22.85,22.92,6361637,HBI
2017-08-01,23.94,24.36,23.86,24.29,6537460,HBI
2017-08-02,23.98,24.59,23.3903,23.65,12215587,HBI
2017-08-03,23.76,24.05,23.59,23.84,4401535,HBI
2017-08-04,23.94,24.36,23.86,24.29,6537460,HBI
2017-08-07,24.29,24.55,24.2,24.29,7655315,HBI
2017-08-08,24.54,24.795,24.41,24.62,7161097,HBI
2017-08-09,24.49,24.6,24.235,24.31,3747771,HBI
2017-08-10,24.11,24.18,23.68,23.95,3972489,HBI
2017-08-11,23.46,24.06,23.09,23.93,3757495,HBI
2017-08-14,24.1,24.335,23.91,24.21,2594954,HBI
2017-08-15,24.12,24.18,23.72,24.05,3280608,HBI
2017-08-16,24.1,24.4,23.935,24.31,3206015,HBI
2017-08-17,24.1,24.23,23.87,23.88,2707192,HBI
2017-08-18,23.77,23.81,23.28,23.53,3650001,HBI
2017-08-21,23.45,23.47,23.17,23.3,3627980,HBI
2017-08-22,23.4,23.52,23.17,23.45,2106852,HBI
2017-08-23,23.31,23.57,23.3,23.49,1754697,HBI
2017-08-24,23.77,24.06,23.63,23.85,2631971,HBI
2017-08-25,23.91,24.4,23.91,24.27,2847364,HBI
2017-08-28,24.26,24.535,24.16,24.51,3384974,HBI
2017-08-29,24.32,24.51,24.12,24.39,3131637,HBI
2017-08-30,24.29,24.33,24.03,24.13,3068861,HBI
2017-08-31,24.13,24.47,24.09,24.26,4124152,HBI
2017-09-01,24.33,24.84,24.26,24.75,3040400,HBI
2017-09-05,24.7,24.82,24.45,24.68,3843214,HBI
2017-09-06,24.68,25.33,24.61,25.23,5677795,HBI
2017-09-07,25.27,25.42,25.08,25.13,3453213,HBI
2017-09-08,25.15,25.2,24.76,25.13,3255105,HBI
2017-09-11,25.17,25.445,25.16,25.43,3237749,HBI
2017-09-12,25.4,25.65,25.3201,25.6,3131848,HBI
2017-09-13,25.63,25.73,25.51,25.67,2614300,HBI
2017-09-14,25.59,25.59,25.035,25.23,3873791,HBI
2017-09-15,25.2,25.3275,25.13,25.27,4230588,HBI
2017-09-18,25.36,25.36,24.67,24.73,3065268,HBI
2017-09-19,24.78,24.93,24.56,24.71,4187609,HBI
2017-09-20,24.91,24.91,24.52,24.64,2712831,HBI
2017-09-21,24.26,24.595,23.88,24.5,5805738,HBI
2017-09-22,24.5,24.64,24.411,24.54,3045782,HBI
2017-09-25,24.5,24.81,24.16,24.21,4478623,HBI
2017-09-26,24.28,24.62,24.24,24.58,4688052,HBI
2017-09-27,24.56,25.24,24.51,25.19,6117989,HBI
2017-09-28,25.14,25.15,24.225,24.49,6517237,HBI
2017-09-29,24.54,24.935,24.52,24.64,3278397,HBI
2017-10-02,24.64,24.99,24.405,24.98,2928710,HBI
2017-10-03,24.98,25.0,23.8,23.86,8235399,HBI
2017-10-04,23.87,23.95,23.59,23.72,7478328,HBI
2017-10-05,23.75,23.815,23.26,23.77,4353341,HBI
2017-10-06,23.69,23.8,23.48,23.75,2983894,HBI
2017-10-09,23.75,23.795,23.24,23.52,3412223,HBI
2017-10-10,23.57,23.98,23.57,23.79,2588674,HBI
2017-10-11,23.74,23.86,23.4844,23.66,1952955,HBI
2017-10-12,23.6,23.71,23.35,23.68,2197179,HBI
2017-10-13,23.65,24.0,23.6,23.73,2488985,HBI
2017-10-16,23.69,23.75,23.26,23.39,3704982,HBI
2017-10-17,23.39,23.58,23.07,23.13,4062155,HBI
2017-10-18,23.5,24.12,22.91,23.21,8247045,HBI
2017-10-19,23.05,23.25,22.98,23.15,2675390,HBI
2017-10-20,23.32,23.7,23.28,23.49,3548110,HBI
2017-10-23,23.57,23.85,22.77,22.86,7411281,HBI
2017-10-24,23.19,23.29,22.9,23.11,5427616,HBI
2017-10-25,22.53,23.01,22.38,22.79,7896709,HBI
2017-10-26,22.83,22.88,22.56,22.82,4970059,HBI
2017-10-27,22.79,22.79,22.29,22.52,7203551,HBI
2017-10-30,22.44,22.71,22.24,22.66,5307929,HBI
2017-10-31,22.59,22.59,22.3,22.5,6274784,HBI
2017-11-01,22.58,22.59,21.68,22.01,10759028,HBI
2017-11-02,20.9,21.22,19.2725,20.08,20509841,HBI
2017-11-03,20.08,20.09,19.26,19.36,10645985,HBI
2017-11-06,19.36,19.52,19.18,19.34,11385435,HBI
2017-11-07,19.4,19.5,18.98,19.08,8110903,HBI
2017-11-08,19.12,19.945,19.065,19.69,13026754,HBI
2017-11-09,19.69,19.9,19.37,19.47,5842055,HBI
2017-11-10,19.52,19.67,19.28,19.29,4610035,HBI
2017-11-13,19.12,19.25,19.0,19.23,4679180,HBI
2017-11-14,19.11,19.34,18.95,19.25,4785118,HBI
2017-11-15,19.25,19.28,18.9,19.19,5089813,HBI
2017-11-16,19.18,19.23,18.9,19.22,7612025,HBI
2017-11-17,19.35,19.63,19.33,19.5,4823974,HBI
2017-11-20,19.48,19.81,19.45,19.75,4366687,HBI
2017-11-21,19.7,19.75,19.44,19.51,6068154,HBI
2017-11-22,19.5,20.09,19.47,19.82,6322435,HBI
2017-11-24,19.84,19.99,19.75,19.82,1619696,HBI
2017-11-27,19.85,19.92,19.565,19.67,4324616,HBI
2017-11-28,19.62,19.86,19.49,19.75,8446643,HBI
2017-11-29,20.25,20.7,20.05,20.31,10714977,HBI
2017-11-30,20.42,21.11,20.41,20.89,13511216,HBI
2017-12-01,20.81,20.955,20.54,20.84,7320893,HBI
2017-12-04,21.11,21.33,20.79,21.15,10815165,HBI
2017-12-05,21.08,21.15,20.62,20.68,9881771,HBI
2017-12-06,20.63,20.75,20.43,20.54,8306111,HBI
2017-12-07,20.62,20.87,20.46,20.58,5211597,HBI
2017-12-08,20.66,20.9599,20.56,20.75,5456831,HBI
2017-12-11,20.7,21.03,20.61,20.65,6359746,HBI
2017-12-12,20.64,21.09,20.62,20.95,6220733,HBI
2017-12-13,20.89,21.5,20.89,21.24,6043054,HBI
2017-12-14,21.34,21.5,20.98,21.26,5703701,HBI
2017-12-15,21.45,21.75,21.37,21.46,6813910,HBI
2017-12-18,21.55,21.64,20.74,21.12,8116483,HBI
2017-12-19,20.76,21.47,20.65,20.87,5546579,HBI
2017-12-20,20.81,20.98,20.265,20.3,7568868,HBI
2017-12-21,20.46,20.59,20.15,20.19,6730076,HBI
2017-12-22,20.04,20.68,20.0,20.41,7251647,HBI
2017-12-26,20.44,21.02,20.38,20.91,5304064,HBI
2017-12-27,20.9,21.26,20.79,21.1,4981775,HBI
2017-12-28,21.15,21.17,20.84,21.03,3505531,HBI
2017-12-29,20.96,21.26,20.8815,20.91,3534136,HBI
2018-01-02,21.0,21.64,20.93,21.3,4906888,HBI
2018-01-03,21.34,21.46,20.91,21.03,3093445,HBI
2018-01-04,21.12,21.29,20.85,21.26,4158217,HBI
2018-01-05,21.29,21.35,21.02,21.23,4363140,HBI
2018-01-08,21.3,21.84,21.3,21.6,5278266,HBI
2018-01-09,21.57,21.82,21.51,21.73,7577944,HBI
2018-01-10,21.59,21.68,21.27,21.65,5420387,HBI
2018-01-11,21.73,22.39,21.495,22.34,4266220,HBI
2018-01-12,22.31,22.57,22.23,22.42,3893276,HBI
2018-01-16,22.47,22.61,22.015,22.1,5386074,HBI
2018-01-17,22.14,22.39,21.89,21.94,5786771,HBI
2018-01-18,21.99,22.18,21.86,22.0,6052740,HBI
2018-01-19,22.21,23.23,22.115,23.2,9586695,HBI
2018-01-22,23.03,23.17,22.7,23.0,8277256,HBI
2018-01-23,23.0,23.135,22.78,22.98,4154437,HBI
2018-01-24,23.05,23.33,22.875,23.24,5338338,HBI
2018-01-25,23.3,23.32,22.67,22.81,4912772,HBI
2018-01-26,22.95,23.05,22.56,22.67,4824239,HBI
2018-01-29,22.63,22.88,22.46,22.59,4916966,HBI
2018-01-30,22.18,22.3,21.62,21.75,6184787,HBI
2018-01-31,21.85,22.03,21.5,21.72,4949598,HBI
2018-02-01,21.5,21.61,21.18,21.45,6880191,HBI
2018-02-02,21.28,21.4,20.93,20.99,10024136,HBI
2018-02-05,20.92,21.5268,20.85,20.85,8975049,HBI
2018-02-06,20.48,21.69,20.35,21.63,9684072,HBI
2018-02-07,21.74,22.645,21.53,21.96,13326475,HBI
2013-02-08,37.3,37.49,37.16,37.22,1868471,HCA
2013-02-11,37.17,37.67,36.62,36.66,3504622,HCA
2013-02-12,36.12,36.525,35.85,36.45,22097486,HCA
2013-02-13,36.93,37.19,36.35,36.89,7186748,HCA
2013-02-14,36.74,37.11,36.73,36.83,2861808,HCA
2013-02-15,36.8,36.98,36.1,36.28,2784912,HCA
2013-02-19,36.28,36.51,35.63,36.41,5254918,HCA
2013-02-20,36.32,36.36,35.285,35.41,5443917,HCA
2013-02-21,35.5,35.98,35.15,35.79,6301155,HCA
2013-02-22,35.81,35.97,35.62,35.76,2357513,HCA
2013-02-25,35.84,36.05,35.17,35.21,3179958,HCA
2013-02-26,35.21,35.8,34.9,35.64,3710445,HCA
2013-02-27,35.51,36.86,35.39,36.68,11416934,HCA
2013-02-28,36.6,37.65,36.53,37.09,8893918,HCA
2013-03-01,37.0,37.5,36.58,36.96,3892715,HCA
2013-03-04,36.73,37.27,36.28,36.65,5424085,HCA
2013-03-05,36.77,37.22,36.77,36.94,6739920,HCA
2013-03-06,37.0,37.24,36.8,36.91,2972500,HCA
2013-03-07,36.85,37.46,36.85,37.04,4086083,HCA
2013-03-08,37.1,37.5,37.09,37.25,6148252,HCA
2013-03-11,37.25,38.12,37.25,37.79,4089104,HCA
2013-03-12,37.77,38.27,37.77,38.02,2951468,HCA
2013-03-13,37.99,38.41,37.94,38.28,3216216,HCA
2013-03-14,38.45,38.79,38.27,38.45,4670294,HCA
2013-03-15,38.43,38.51,37.8,37.92,5929386,HCA
2013-03-18,37.73,37.89,37.3827,37.78,2789491,HCA
2013-03-19,38.04,38.435,37.93,38.27,4119441,HCA
2013-03-20,38.5,38.86,38.29,38.56,2378054,HCA
2013-03-21,38.3,38.83,38.0901,38.56,2245243,HCA
2013-03-22,38.76,39.77,38.7,39.31,3179726,HCA
2013-03-25,39.32,39.96,39.25,39.4,2710331,HCA
2013-03-26,39.55,40.25,39.49,40.19,3183747,HCA
2013-03-27,40.13,40.65,39.72,40.43,2395531,HCA
2013-03-28,40.43,40.92,40.42,40.63,3416107,HCA
2013-04-01,40.5,41.2,40.215,40.72,2679872,HCA
2013-04-02,41.4,41.5,39.11,39.86,6662175,HCA
2013-04-03,39.8,39.8,37.67,37.91,7316096,HCA
2013-04-04,37.79,37.86,36.53,37.69,9091530,HCA
2013-04-05,37.2,38.14,37.09,37.48,4231959,HCA
2013-04-08,37.5,37.79,37.12,37.7,1248769,HCA
2013-04-09,37.7,38.08,37.15,37.63,3932680,HCA
2013-04-10,36.4,37.0,35.85,36.67,9024856,HCA
2013-04-11,36.69,38.52,36.42,38.43,5766936,HCA
2013-04-12,38.17,38.69,38.03,38.32,2445637,HCA
2013-04-15,38.06,38.5,36.3,36.72,4647277,HCA
2013-04-16,35.59,37.88,35.55,37.87,8599957,HCA
2013-04-17,37.55,37.81,36.65,37.54,3631844,HCA
2013-04-18,37.66,37.66,36.64,36.92,2129591,HCA
2013-04-19,37.28,37.97,36.9499,37.66,1629870,HCA
2013-04-22,37.69,37.98,36.81,37.72,2405540,HCA
2013-04-23,37.73,38.08,37.44,37.86,2549864,HCA
2013-04-24,37.92,38.49,37.29,38.16,4710575,HCA
2013-04-25,37.98,38.305,37.45,37.94,5820052,HCA
2013-04-26,38.17,38.55,37.79,38.25,3672460,HCA
2013-04-29,40.5,41.827,40.11,40.37,8188303,HCA
2013-04-30,40.26,40.85,39.56,39.89,4421485,HCA
2013-05-01,39.75,40.08,39.22,39.49,3833511,HCA
2013-05-02,39.5,40.94,38.56,40.47,4844919,HCA
2013-05-03,40.67,41.53,40.35,41.0,4751482,HCA
2013-05-06,41.07,41.799,40.79,41.4,2701789,HCA
2013-05-07,41.41,41.56,41.08,41.18,2232185,HCA
2013-05-08,40.65,41.01,39.98,40.44,3210663,HCA
2013-05-09,40.5,40.71,39.81,40.34,3413208,HCA
2013-05-10,40.28,41.09,40.16,40.73,1768926,HCA
2013-05-13,40.46,40.94,40.45,40.69,1433618,HCA
2013-05-14,40.79,41.06,40.6,40.81,1294133,HCA
2013-05-15,40.3,40.62,39.72,40.2,2765087,HCA
2013-05-16,40.14,40.21,39.44,39.49,1937713,HCA
2013-05-17,39.55,39.61,38.71,39.09,4599725,HCA
2013-05-20,38.98,39.06,37.37,38.2,6895914,HCA
2013-05-21,38.25,38.44,37.56,37.66,4303414,HCA
2013-05-22,37.44,38.5,36.92,37.29,5321758,HCA
2013-05-23,37.04,38.04,36.67,37.9,3283930,HCA
2013-05-24,37.71,37.84,37.38,37.53,1453292,HCA
2013-05-28,37.96,38.68,37.72,38.31,1945953,HCA
2013-05-29,38.1,38.13,37.49,38.03,1977653,HCA
2013-05-30,38.14,39.2,38.11,38.82,2787175,HCA
2013-05-31,38.78,39.67,38.53,39.06,2975948,HCA
2013-06-03,39.13,39.41,38.42,39.28,2369767,HCA
2013-06-04,39.2,39.75,38.75,39.02,2791574,HCA
2013-06-05,38.75,38.903,37.87,38.11,4227608,HCA
2013-06-06,38.26,38.8,37.88,38.4,4426984,HCA
2013-06-07,38.62,39.8,38.48,39.6,3024482,HCA
2013-06-10,39.6,40.48,39.52,40.24,3368153,HCA
2013-06-11,39.78,40.33,39.54,39.73,2670369,HCA
2013-06-12,40.24,40.292,39.13,39.53,3204353,HCA
2013-06-13,39.42,40.44,39.21,40.29,2920393,HCA
2013-06-14,40.25,40.32,39.81,39.9,1637251,HCA
2013-06-17,40.27,40.27,38.69,39.26,4547899,HCA
2013-06-18,39.21,39.28,38.74,38.83,3634399,HCA
2013-06-19,38.83,39.1,37.9,38.75,6374380,HCA
2013-06-20,38.27,38.49,37.13,37.68,5774063,HCA
2013-06-21,37.82,37.915,36.38,37.44,4373792,HCA
2013-06-24,37.13,37.84,35.98,36.6,4816439,HCA
2013-06-25,36.76,37.22,36.44,36.62,2091585,HCA
2013-06-26,36.75,37.24,36.13,36.52,2703161,HCA
2013-06-27,36.55,36.96,36.08,36.39,7830587,HCA
2013-06-28,36.23,36.47,35.4,36.06,16050876,HCA
2013-07-01,36.41,37.19,36.26,36.94,4618094,HCA
2013-07-02,36.97,37.19,36.48,36.91,3031863,HCA
2013-07-03,35.78,36.2,35.2,35.49,6752550,HCA
2013-07-05,35.64,36.065,35.45,35.86,3540943,HCA
2013-07-08,36.08,36.53,35.8,36.45,2696369,HCA
2013-07-09,36.74,37.14,36.03,36.87,3586128,HCA
2013-07-10,36.97,37.39,36.67,37.27,2534005,HCA
2013-07-11,37.52,37.66,36.99,37.24,2710784,HCA
2013-07-12,37.33,37.64,37.14,37.62,2324852,HCA
2013-07-15,37.9,37.9,36.97,37.21,2701155,HCA
2013-07-16,38.5,39.25,38.17,38.86,10198043,HCA
2013-07-17,39.07,39.07,38.37,38.49,4036294,HCA
2013-07-18,38.45,39.24,38.45,39.16,4280783,HCA
2013-07-19,38.69,39.2,38.28,38.63,4880340,HCA
2013-07-22,38.53,39.34,38.29,39.22,2301541,HCA
2013-07-23,39.21,39.28,38.61,39.1,2244870,HCA
2013-07-24,39.1,39.23,38.66,38.76,1463706,HCA
2013-07-25,38.54,38.7,38.44,38.68,1292433,HCA
2013-07-26,38.71,39.9,38.68,39.74,2830848,HCA
2013-07-29,39.7,40.13,39.01,39.05,1955338,HCA
2013-07-30,39.25,39.29,38.08,39.09,3886769,HCA
2013-07-31,39.11,39.21,38.84,39.0,3362726,HCA
2013-08-01,39.0,39.96,38.4,39.08,4310421,HCA
2013-08-02,39.0,39.28,38.87,39.04,2307912,HCA
2013-08-05,39.04,39.74,38.98,39.56,1848442,HCA
2013-08-06,39.52,39.52,38.08,38.33,3576696,HCA
2013-08-07,38.18,38.42,37.8,38.06,2098754,HCA
2013-08-08,38.2,38.81,38.19,38.53,2134683,HCA
2013-08-09,38.58,39.2,38.53,39.01,2298408,HCA
2013-08-12,39.02,39.12,38.56,38.77,1302978,HCA
2013-08-13,38.88,39.09,38.36,38.63,2109837,HCA
2013-08-14,38.82,39.5,38.71,39.12,2620904,HCA
2013-08-15,38.63,38.83,37.98,38.41,2304460,HCA
2013-08-16,38.42,38.45,37.8,37.9,1926498,HCA
2013-08-19,37.96,38.38,37.7537,38.05,2351893,HCA
2013-08-20,38.1,38.78,38.0,38.58,1957818,HCA
2013-08-21,38.51,38.76,38.1,38.26,2558886,HCA
2013-08-22,38.43,38.99,38.23,38.5,1307578,HCA
2013-08-23,38.5,38.51,38.04,38.26,2652212,HCA
2013-08-26,38.33,39.6375,38.21,39.38,2658921,HCA
2013-08-27,38.89,39.12,38.39,38.5,2855508,HCA
2013-08-28,38.5,39.0,38.41,38.57,2032175,HCA
2013-08-29,38.47,39.11,38.47,38.75,1317518,HCA
2013-08-30,38.71,38.87,37.99,38.19,2078993,HCA
2013-09-03,38.31,38.87,38.305,38.68,2128940,HCA
2013-09-04,38.75,38.75,38.4,38.51,1320031,HCA
2013-09-05,38.44,38.9171,38.44,38.69,5440818,HCA
2013-09-06,38.78,39.89,38.49,39.52,2394333,HCA
2013-09-09,39.51,39.55,38.43,38.84,4034296,HCA
2013-09-10,39.03,39.54,39.02,39.34,2707826,HCA
2013-09-11,39.35,39.83,39.35,39.7,1760396,HCA
2013-09-12,39.67,39.91,38.95,39.74,3206301,HCA
2013-09-13,39.86,40.58,39.75,40.29,2843501,HCA
2013-09-16,40.73,41.57,40.7,41.1,2959728,HCA
2013-09-17,41.04,41.32,40.62,41.31,1912233,HCA
2013-09-18,41.5,42.75,41.36,42.75,6365828,HCA
2013-09-19,42.75,43.11,42.29,42.34,3375953,HCA
2013-09-20,42.34,42.5,41.8,42.155,3706743,HCA
2013-09-23,42.18,42.18,41.5,42.005,2068910,HCA
2013-09-24,41.87,42.05,41.3,41.45,3865322,HCA
2013-09-25,41.78,42.13,41.56,42.03,2566742,HCA
2013-09-26,42.21,42.56,42.06,42.37,1818984,HCA
2013-09-27,42.07,42.57,41.91,42.07,2767506,HCA
2013-09-30,41.96,43.0,41.77,42.75,3834216,HCA
2013-10-01,42.81,44.61,42.598,44.6,7655006,HCA
2013-10-02,44.53,45.46,44.27,45.34,7025037,HCA
2013-10-03,45.29,47.07,45.29,45.94,8183530,HCA
2013-10-04,46.0,46.6,45.76,46.1,3778933,HCA
2013-10-07,44.79,46.51,44.79,46.26,3173360,HCA
2013-10-08,46.54,46.7,45.71,45.81,4686412,HCA
2013-10-09,45.92,46.69,45.8,46.01,4015032,HCA
2013-10-10,46.3,46.749,45.54,45.65,4319908,HCA
2013-10-11,45.68,46.82,45.67,46.56,3005781,HCA
2013-10-14,46.2,46.45,45.3,46.33,2444450,HCA
2013-10-15,46.39,46.44,45.52,45.9,1690832,HCA
2013-10-16,46.06,46.31,45.57,46.22,1648591,HCA
2013-10-17,46.03,47.47,46.03,47.38,2053666,HCA
2013-10-18,49.19,49.5198,47.6,48.54,7156062,HCA
2013-10-21,48.54,48.745,47.4319,47.53,2017468,HCA
2013-10-22,47.67,48.03,46.97,47.0,3499200,HCA
2013-10-23,46.82,46.95,46.24,46.77,2062219,HCA
2013-10-24,46.7,46.91,45.3505,45.8,5327352,HCA
2013-10-25,45.68,47.19,45.68,46.92,3399404,HCA
2013-10-28,46.74,47.49,46.64,47.02,1658857,HCA
2013-10-29,46.91,47.62,46.5,47.34,2353916,HCA
2013-10-30,46.75,47.0,46.4,46.67,9637377,HCA
2013-10-31,46.69,47.45,46.67,47.14,5919712,HCA
2013-11-01,47.36,47.68,46.67,47.31,3511017,HCA
2013-11-04,47.31,47.74,47.18,47.74,2842134,HCA
2013-11-05,47.16,47.74,45.86,46.45,4675757,HCA
2013-11-06,46.83,47.1,45.045,45.3,5171385,HCA
2013-11-07,45.48,45.5,43.87,44.24,6181675,HCA
2013-11-08,44.45,45.15,44.17,45.13,4251371,HCA
2013-11-11,45.15,45.69,44.9,45.5,2282802,HCA
2013-11-12,45.14,45.55,44.63,45.44,3670762,HCA
2013-11-13,45.28,45.85,45.1,45.63,3606864,HCA
2013-11-14,45.58,45.99,45.341,45.85,2216210,HCA
2013-11-15,45.85,45.99,44.25,45.07,6523802,HCA
2013-11-18,44.6,45.02,44.13,44.31,3462000,HCA
2013-11-19,44.36,44.5,43.2,43.78,4480742,HCA
2013-11-20,44.0,44.8,43.9,44.2,2994707,HCA
2013-11-21,44.11,44.56,43.96,44.44,2013344,HCA
2013-11-22,44.42,44.91,43.97,44.76,2086993,HCA
2013-11-25,44.87,45.03,44.27,44.35,1401571,HCA
2013-11-26,44.4,45.91,44.16,45.48,4109022,HCA
2013-11-27,45.72,46.69,45.36,46.52,3305616,HCA
2013-11-29,46.83,47.19,46.33,46.42,1462838,HCA
2013-12-02,46.28,47.06,46.24,46.72,1867129,HCA
2013-12-03,46.54,47.1,46.48,47.06,2149135,HCA
2013-12-04,47.03,47.2,46.62,47.0,2010913,HCA
2013-12-05,46.9,46.9,46.43,46.57,1218501,HCA
2013-12-06,46.85,47.46,46.67,47.24,2522154,HCA
2013-12-09,47.32,47.48,46.93,46.98,1312713,HCA
2013-12-10,46.9,47.71,46.79,47.3,2416776,HCA
2013-12-11,47.22,47.39,46.15,46.73,3147854,HCA
2013-12-12,46.82,46.86,45.19,46.32,2921786,HCA
2013-12-13,46.63,47.07,46.31,46.83,1649812,HCA
2013-12-16,46.94,47.26,46.77,47.18,2639007,HCA
2013-12-17,47.05,47.05,45.07,45.54,4836568,HCA
2013-12-18,46.19,46.66,46.01,46.55,3471673,HCA
2013-12-19,46.49,46.5,45.62,45.66,2181366,HCA
2013-12-20,45.48,46.95,45.09,46.89,5314974,HCA
2013-12-23,46.91,47.07,45.58,46.04,2398710,HCA
2013-12-24,45.96,46.99,45.96,46.53,609773,HCA
2013-12-26,46.7,46.8,46.5,46.62,803495,HCA
2013-12-27,46.9,46.9,46.32,46.47,760990,HCA
2013-12-30,46.43,47.29,46.11,47.19,1048270,HCA
2013-12-31,47.25,47.98,47.18,47.71,1499783,HCA
2014-01-02,47.39,48.4,47.26,47.77,2221061,HCA
2014-01-03,47.83,48.93,47.83,48.77,2434656,HCA
2014-01-06,48.77,49.67,48.23,48.53,4756740,HCA
2014-01-07,48.53,49.97,48.51,49.85,5691070,HCA
2014-01-08,49.87,50.94,49.7,50.55,4096894,HCA
2014-01-09,50.55,51.02,50.245,50.9,2848268,HCA
2014-01-10,50.7,51.71,50.58,51.32,2913491,HCA
2014-01-13,51.21,51.76,50.78,50.96,2868283,HCA
2014-01-14,51.43,51.75,50.93,51.41,3543795,HCA
2014-01-15,51.37,51.59,50.7,51.07,3239607,HCA
2014-01-16,51.1,51.56,50.92,51.22,3380121,HCA
2014-01-17,51.3,51.75,50.84,51.41,2142556,HCA
2014-01-21,51.72,51.72,49.55,50.0,3351114,HCA
2014-01-22,49.97,50.17,49.82,49.82,2477678,HCA
2014-01-23,49.69,50.0,49.25,49.79,1830304,HCA
2014-01-24,49.61,49.61,47.51,48.4,4340825,HCA
2014-01-27,48.54,50.02,48.24,49.1,2782949,HCA
2014-01-28,49.05,50.04,48.99,49.52,1528534,HCA
2014-01-29,49.36,49.98,48.83,49.3,1816391,HCA
2014-01-30,49.48,50.17,49.39,49.49,1815020,HCA
2014-01-31,48.85,50.75,48.81,50.27,2629181,HCA
2014-02-03,50.45,50.45,48.44,48.46,3475786,HCA
2014-02-04,49.5,50.568,46.02,48.52,5615644,HCA
2014-02-05,48.03,48.25,46.61,47.97,3741168,HCA
2014-02-06,48.06,48.45,47.63,48.37,1878292,HCA
2014-02-07,48.0,48.78,47.87,48.33,1567751,HCA
2014-02-10,48.21,49.0,47.73,48.97,2441984,HCA
2014-02-11,48.89,49.11,48.3101,48.96,2278494,HCA
2014-02-12,48.51,49.54,48.5,49.07,1937548,HCA
2014-02-13,48.76,50.65,48.67,50.0,4917022,HCA
2014-02-14,49.99,50.55,49.705,49.76,2246368,HCA
2014-02-18,50.0,50.48,49.63,49.84,2460107,HCA
2014-02-19,49.65,49.985,49.31,49.56,2116867,HCA
2014-02-20,49.6,50.42,49.3,50.23,1279059,HCA
2014-02-21,50.27,50.62,49.69,50.01,1451046,HCA
2014-02-24,50.25,50.94,50.0001,50.37,1304237,HCA
2014-02-25,50.22,50.56,49.33,49.56,2237344,HCA
2014-02-26,49.62,50.7999,49.41,50.48,1327389,HCA
2014-02-27,50.32,51.65,50.23,51.52,2504230,HCA
2014-02-28,51.61,52.23,50.82,51.2,3005354,HCA
2014-03-03,50.71,52.09,50.71,51.69,2670369,HCA
2014-03-04,52.0,52.49,51.03,51.06,3520850,HCA
2014-03-05,51.19,51.29,50.11,50.29,3713590,HCA
2014-03-06,50.63,50.72,49.58,49.62,4358435,HCA
2014-03-07,49.99,50.52,49.45,49.63,2575491,HCA
2014-03-10,49.66,49.96,49.39,49.55,1774957,HCA
2014-03-11,49.6,50.45,49.21,49.24,1649518,HCA
2014-03-12,48.8,49.27,48.66,49.21,1436324,HCA
2014-03-13,49.33,49.43,47.165,48.0,4641884,HCA
2014-03-14,47.84,48.28,47.21,47.65,3179302,HCA
2014-03-17,47.82,48.44,47.74,48.27,1480219,HCA
2014-03-18,48.55,49.82,48.52,49.23,1607920,HCA
2014-03-19,49.32,50.37,49.22,49.95,1572269,HCA
2014-03-20,49.95,50.23,49.32,49.43,1564855,HCA
2014-03-21,49.72,50.41,49.51,50.14,3410923,HCA
2014-03-24,50.0,50.25,48.64,48.79,1827262,HCA
2014-03-25,48.85,49.2913,48.3,48.84,2063593,HCA
2014-03-26,49.13,50.835,49.03,50.35,3605727,HCA
2014-03-27,50.44,50.66,50.02,50.36,2165201,HCA
2014-03-28,50.59,51.75,50.59,51.14,3269956,HCA
2014-03-31,51.75,52.68,51.75,52.5,3919057,HCA
2014-04-01,52.54,52.83,51.54,51.9,2814288,HCA
2014-04-02,52.01,52.39,51.64,52.24,2363957,HCA
2014-04-03,52.07,52.07,50.96,51.15,3101087,HCA
2014-04-04,51.56,52.34,50.13,50.17,2340199,HCA
2014-04-07,50.13,50.18,48.53,48.76,3103995,HCA
2014-04-08,48.75,50.45,48.03,49.98,3921105,HCA
2014-04-09,50.0,50.815,49.62,50.75,3443738,HCA
2014-04-10,50.67,50.75,48.77,49.21,1736646,HCA
2014-04-11,49.07,49.91,48.14,48.21,2511603,HCA
2014-04-14,48.52,48.99,48.02,48.5,2228152,HCA
2014-04-15,48.73,49.22,47.785,48.74,3670578,HCA
2014-04-16,49.16,49.2,48.31,48.57,2247009,HCA
2014-04-17,48.65,49.22,48.1,49.01,1576393,HCA
2014-04-21,48.8,49.51,48.74,49.46,1008003,HCA
2014-04-22,49.4,50.35,49.12,49.42,2193213,HCA
2014-04-23,49.7,50.6,49.48,50.4,2836162,HCA
2014-04-24,50.76,51.23,50.4596,50.53,2579471,HCA
2014-04-25,51.24,53.73,50.73,53.44,7663594,HCA
2014-04-28,53.49,53.81,52.5,52.61,5976753,HCA
2014-04-29,51.0,51.97,49.91,51.4,5525188,HCA
2014-04-30,51.62,52.4,51.4,52.0,4750106,HCA
2014-05-01,52.0,52.84,51.48,52.4,3084800,HCA
2014-05-02,52.36,52.53,51.72,51.88,2898963,HCA
2014-05-05,51.95,52.57,51.615,52.35,2452888,HCA
2014-05-06,52.25,52.84,51.9101,51.96,2346588,HCA
2014-05-07,52.01,52.07,50.69,51.54,2652895,HCA
2014-05-08,51.43,52.32,51.01,51.18,1678038,HCA
2014-05-09,51.14,51.83,50.79,51.51,1524455,HCA
2014-05-12,51.7,52.39,51.7,52.3,1094788,HCA
2014-05-13,52.07,52.73,52.03,52.36,1818986,HCA
2014-05-14,52.36,52.87,52.13,52.68,1664170,HCA
2014-05-15,52.52,52.635,51.8,52.1,1538918,HCA
2014-05-16,51.97,51.97,51.11,51.25,2273058,HCA
2014-05-19,51.16,51.75,51.0,51.51,1795598,HCA
2014-05-20,51.44,51.98,51.44,51.72,6609313,HCA
2014-05-21,51.92,52.68,51.92,52.27,4455175,HCA
2014-05-22,52.45,53.47,52.08,52.33,5786034,HCA
2014-05-23,52.7,53.66,52.37,53.44,2945681,HCA
2014-05-27,53.8,54.0,53.03,53.12,1930958,HCA
2014-05-28,53.38,53.97,53.18,53.37,2217606,HCA
2014-05-29,53.37,53.66,53.29,53.39,1737042,HCA
2014-05-30,53.3,53.52,52.87,52.99,2607831,HCA
2014-06-02,53.1,53.28,52.37,52.99,4012895,HCA
2014-06-03,53.04,54.82,53.03,54.5,3663159,HCA
2014-06-04,54.3,54.95,54.12,54.77,2147517,HCA
2014-06-05,54.71,56.39,54.68,56.26,3971435,HCA
2014-06-06,56.31,56.71,55.52,55.59,1948661,HCA
2014-06-09,55.58,55.96,55.13,55.38,1143802,HCA
2014-06-10,55.35,55.35,54.42,55.26,1945836,HCA
2014-06-11,55.05,55.5301,54.0,55.01,3383067,HCA
2014-06-12,55.0,55.0,54.29,54.52,1557493,HCA
2014-06-13,54.49,55.34,54.13,54.98,1846675,HCA
2014-06-16,55.0,56.63,54.99,55.99,3237569,HCA
2014-06-17,56.02,56.48,55.49,55.56,2137372,HCA
2014-06-18,55.52,55.89,54.77,55.81,2082779,HCA
2014-06-19,55.73,56.54,55.47,56.49,1604307,HCA
2014-06-20,56.54,57.77,56.54,57.61,4023650,HCA
2014-06-23,57.69,58.55,57.5,58.01,2653350,HCA
2014-06-24,57.98,57.98,56.49,56.54,2199296,HCA
2014-06-25,56.48,57.44,55.81,56.85,3186574,HCA
2014-06-26,56.6,56.72,54.58,55.76,5599092,HCA
2014-06-27,55.66,56.27,54.7,55.43,5525735,HCA
2014-06-30,55.62,56.83,55.521,56.38,3024012,HCA
2014-07-01,56.73,57.22,55.77,56.09,3611714,HCA
2014-07-02,55.89,57.39,55.73,57.27,1665962,HCA
2014-07-03,57.29,57.7499,56.69,57.11,1044507,HCA
2014-07-07,56.93,57.03,55.37,55.48,1903980,HCA
2014-07-08,55.24,55.38,53.61,54.52,4583206,HCA
2014-07-09,54.75,55.61,54.26,54.95,1909362,HCA
2014-07-10,54.36,56.11,54.36,55.7,2656277,HCA
2014-07-11,55.52,56.16,55.05,55.94,2469126,HCA
2014-07-14,56.0,56.32,55.39,55.78,1977648,HCA
2014-07-15,55.37,56.385,55.12,55.21,1917028,HCA
2014-07-16,58.52,61.44,58.18,60.99,14306972,HCA
2014-07-17,60.46,62.55,60.31,62.44,3319241,HCA
2014-07-18,60.46,62.55,60.31,62.44,3319241,HCA
2014-07-21,62.05,62.05,60.9,61.55,3316906,HCA
2014-07-22,61.47,63.6,59.39,61.77,7262256,HCA
2014-07-23,62.0,62.68,61.07,62.05,2486387,HCA
2014-07-24,61.89,62.41,61.39,61.5,3002213,HCA
2014-07-25,62.8,64.0,62.57,62.9,4286408,HCA
2014-07-28,62.95,63.9,62.6,63.65,4055081,HCA
2014-07-29,63.78,65.27,62.72,65.07,4906990,HCA
2014-07-30,64.58,66.71,64.58,66.26,5152738,HCA
2014-07-31,65.53,65.57,64.51,65.31,4663254,HCA
2014-08-01,65.09,66.5,64.77,65.49,3627152,HCA
2014-08-04,65.93,66.28,65.02,65.83,3952879,HCA
2014-08-05,66.36,67.39,66.1,66.8,5633922,HCA
2014-08-06,66.56,68.09,65.74,67.03,5097735,HCA
2014-08-07,67.43,68.0,66.93,67.22,2495495,HCA
2014-08-08,67.21,67.72,65.8501,67.13,3346228,HCA
2014-08-11,67.4,67.4,65.75,65.93,2750205,HCA
2014-08-12,65.82,66.07,65.06,65.41,3368494,HCA
2014-08-13,65.81,66.57,65.561,66.39,2739076,HCA
2014-08-14,66.72,67.34,66.68,67.2,1682720,HCA
2014-08-15,67.35,67.99,67.26,67.74,2331349,HCA
2014-08-18,68.18,69.1906,68.01,68.87,2826208,HCA
2014-08-19,69.15,69.19,67.88,68.69,3738839,HCA
2014-08-20,68.35,68.76,67.7826,68.53,2782002,HCA
2014-08-21,68.77,68.83,68.2,68.45,1956882,HCA
2014-08-22,68.54,69.49,68.54,69.26,1539190,HCA
2014-08-25,69.36,69.72,68.53,68.77,2151971,HCA
2014-08-26,68.99,69.51,68.84,69.27,2078761,HCA
2014-08-27,69.25,69.58,69.04,69.25,1240127,HCA
2014-08-28,69.2,69.46,68.94,68.98,1153083,HCA
2014-08-29,68.98,70.07,68.98,69.82,1779794,HCA
2014-09-02,70.0,70.29,69.06,70.15,1944354,HCA
2014-09-03,70.1,70.15,69.14,69.15,2258934,HCA
2014-09-04,69.15,69.25,67.42,68.08,5281425,HCA
2014-09-05,68.18,69.86,68.06,69.24,4969017,HCA
2014-09-08,69.5,70.45,69.35,70.23,2219449,HCA
2014-09-09,70.88,72.48,70.64,70.7,3692134,HCA
2014-09-10,70.62,71.088,70.02,70.83,2374398,HCA
2014-09-11,70.71,72.429,70.71,72.35,2443127,HCA
2014-09-12,72.55,73.19,71.01,71.56,2636418,HCA
2014-09-15,71.57,71.89,70.9,71.34,1597930,HCA
2014-09-16,71.2,72.2,70.9,71.7,3077823,HCA
2014-09-17,72.16,72.44,71.28,71.48,2049414,HCA
2014-09-18,71.77,72.76,71.37,72.36,1807843,HCA
2014-09-19,72.8,73.63,71.94,73.48,3008145,HCA
2014-09-22,73.56,73.94,72.14,72.63,2004875,HCA
2014-09-23,72.43,72.99,72.0,72.08,1962897,HCA
2014-09-24,72.38,73.35,71.61,73.12,1459818,HCA
2014-09-25,73.01,73.18,71.4,71.54,1929390,HCA
2014-09-26,71.78,72.27,70.31,71.2,1987592,HCA
2014-09-29,70.82,72.1,70.59,71.77,1872339,HCA
2014-09-30,72.0,72.189,70.43,70.52,3417824,HCA
2014-10-01,70.52,70.52,68.26,68.45,4445538,HCA
2014-10-02,68.75,69.5435,67.19,69.37,3471985,HCA
2014-10-03,69.71,71.63,69.5,71.25,2992578,HCA
2014-10-06,71.54,71.77,70.081,70.91,2351438,HCA
2014-10-07,70.51,71.94,69.91,70.99,3457691,HCA
2014-10-08,71.28,72.365,70.34,72.09,3524930,HCA
2014-10-09,72.0,72.11,69.14,69.48,3260275,HCA
2014-10-10,69.29,71.07,68.81,69.06,3491997,HCA
2014-10-13,69.04,70.67,66.96,67.05,3896583,HCA
2014-10-14,67.6,68.1,64.96,66.98,3225518,HCA
2014-10-15,65.73,66.51,62.5,64.84,9487240,HCA
2014-10-16,66.56,68.99,65.06,68.23,11510076,HCA
2014-10-17,69.2,70.89,68.65,69.44,5445456,HCA
2014-10-20,69.38,70.58,67.69,70.46,3967485,HCA
2014-10-21,70.63,71.73,70.44,71.61,4654759,HCA
2014-10-22,71.9,72.2,70.02,70.24,2948841,HCA
2014-10-23,71.08,71.985,70.3,71.36,2218606,HCA
2014-10-24,71.75,72.09,70.59,72.07,2228155,HCA
2014-10-27,71.89,72.2,70.99,71.4,2563144,HCA
2014-10-28,72.25,72.85,69.04,71.28,6686329,HCA
2014-10-29,70.66,71.99,69.58,69.92,3858603,HCA
2014-10-30,64.75,65.41,63.76,64.84,6893668,HCA
2014-10-31,70.58,70.895,68.91,70.05,3329165,HCA
2014-11-03,70.34,72.54,69.84,70.23,4263577,HCA
2014-11-04,70.36,70.52,68.86,69.34,5719216,HCA
2014-11-05,69.73,70.18,67.27,67.85,7308998,HCA
2014-11-06,67.91,69.12,67.86,68.97,3543328,HCA
2014-11-07,68.75,69.11,64.3,65.75,13825016,HCA
2014-11-10,66.15,67.61,65.44,65.75,7421717,HCA
2014-11-11,65.92,66.915,65.47,66.01,4765249,HCA
2014-11-12,64.75,65.41,63.76,64.84,6893668,HCA
2014-11-13,65.0,65.7,63.81,64.77,4640357,HCA
2014-11-14,64.78,64.89,62.75,62.94,9777405,HCA
2014-11-17,63.32,65.75,63.31,65.73,4898312,HCA
2014-11-18,65.81,67.96,65.81,67.23,5835699,HCA
2014-11-19,67.38,67.63,66.8,67.04,2892552,HCA
2014-11-20,66.7,67.91,66.34,67.87,3553438,HCA
2014-11-21,68.23,68.74,67.68,68.47,3268257,HCA
2014-11-24,68.5,70.22,68.2,69.43,4630707,HCA
2014-11-25,69.47,70.02,69.11,69.6,1863904,HCA
2014-11-26,69.57,69.88,69.24,69.48,1842167,HCA
2014-11-28,69.05,70.01,68.8,69.69,1031277,HCA
2014-12-01,69.91,69.91,68.01,68.69,3725915,HCA
2014-12-02,68.49,69.29,68.23,68.95,2810846,HCA
2014-12-03,69.39,70.705,69.24,70.6,3527996,HCA
2014-12-04,71.24,72.98,70.96,72.53,5132923,HCA
2014-12-05,72.93,74.74,72.57,74.0,10148892,HCA
2014-12-08,74.35,74.8,73.67,74.35,3797538,HCA
2014-12-09,73.35,74.09,72.76,73.88,3449601,HCA
2014-12-10,73.52,73.65,72.31,72.6,2992892,HCA
2014-12-11,73.05,74.33,72.59,73.56,3021858,HCA
2014-12-12,73.47,74.655,72.91,72.94,3048404,HCA
2014-12-15,73.24,73.98,72.176,73.49,3501971,HCA
2014-12-16,73.0,73.73,72.23,72.46,3496898,HCA
2014-12-17,72.6,73.02,71.68,72.58,3619962,HCA
2014-12-18,73.99,74.29,73.37,74.22,2755182,HCA
2014-12-19,74.69,74.79,74.29,74.47,2870299,HCA
2014-12-22,74.43,74.98,74.37,74.96,1365036,HCA
2014-12-23,74.97,75.82,74.38,75.0,2721982,HCA
2014-12-24,75.27,75.42,74.831,74.89,660777,HCA
2014-12-26,75.04,75.34,74.69,74.82,771726,HCA
2014-12-29,74.89,75.04,74.19,74.58,1314517,HCA
2014-12-30,74.64,74.9,74.04,74.27,1829358,HCA
2014-12-31,74.54,74.915,73.3,73.39,1470208,HCA
2015-01-02,73.94,74.63,73.07,73.97,2038153,HCA
2015-01-05,73.93,73.97,71.06,71.81,3025472,HCA
2015-01-06,71.89,72.55,70.91,71.69,3050403,HCA
2015-01-07,72.48,73.45,72.134,72.99,2023456,HCA
2015-01-08,73.77,75.09,73.56,74.93,3627147,HCA
2015-01-09,74.76,75.94,74.58,74.65,3357429,HCA
2015-01-12,75.91,76.18,72.01,72.2,4525880,HCA
2015-01-13,73.12,73.19,70.7217,72.14,4460211,HCA
2015-01-14,71.27,71.54,69.92,70.46,4336458,HCA
2015-01-15,70.75,71.06,69.575,70.07,2770640,HCA
2015-01-16,69.8,70.005,68.3653,69.84,4871443,HCA
2015-01-20,69.86,70.05,67.05,67.86,5654865,HCA
2015-01-21,67.69,69.872,67.53,69.27,3597280,HCA
2015-01-22,69.52,70.68,68.75,70.4,2759063,HCA
2015-01-23,70.45,70.51,68.56,68.64,2596993,HCA
2015-01-26,71.9,73.45,71.27,73.0,81149987,HCA
2015-01-27,72.56,72.9,71.84,72.42,6572095,HCA
2015-01-28,72.32,73.0,71.41,71.5,5963532,HCA
2015-01-29,71.92,72.42,70.74,72.19,4202111,HCA
2015-01-30,71.52,72.37,70.6,70.8,5436696,HCA
2015-02-02,71.04,71.27,69.32,70.18,7447376,HCA
2015-02-03,67.74,70.095,67.49,69.89,8457563,HCA
2015-02-04,68.5,69.65,68.5,68.96,5677394,HCA
2015-02-05,69.0,69.69,68.61,68.85,4916623,HCA
2015-02-06,69.0,69.15,67.54,67.98,4517750,HCA
2015-02-09,67.85,67.97,66.63,67.26,5210233,HCA
2015-02-10,67.85,69.66,67.66,69.01,3701963,HCA
2015-02-11,68.81,69.54,68.52,68.97,3843729,HCA
2015-02-12,68.91,69.46,68.65,69.02,2808614,HCA
2015-02-13,68.7,69.15,68.02,68.54,3318806,HCA
2015-02-17,68.42,69.36,68.23,69.32,2663421,HCA
2015-02-18,69.24,69.56,68.5,69.0,3634519,HCA
2015-02-19,69.03,70.26,68.944,69.6,3409076,HCA
2015-02-20,69.56,70.17,69.0,69.79,3086871,HCA
2015-02-23,70.32,71.15,70.32,70.86,3501643,HCA
2015-02-24,71.0,71.61,70.21,70.41,2776994,HCA
2015-02-25,70.29,71.19,69.97,70.98,2732192,HCA
2015-02-26,70.92,72.37,70.44,72.27,3567647,HCA
2015-02-27,72.33,72.57,71.35,71.54,2787838,HCA
2015-03-02,71.79,73.45,71.61,71.99,3190838,HCA
2015-03-03,71.72,71.985,70.07,70.79,4123025,HCA
2015-03-04,70.73,77.08,70.21,74.93,12786433,HCA
2015-03-05,74.99,75.38,72.31,72.91,4418049,HCA
2015-03-06,73.01,74.32,72.01,72.82,5026223,HCA
2015-03-09,73.0,73.375,71.56,71.69,3135530,HCA
2015-03-10,71.19,71.63,70.24,70.24,3931258,HCA
2015-03-11,70.47,72.37,70.22,71.76,3598443,HCA
2015-03-12,71.99,73.08,71.85,72.42,3610032,HCA
2015-03-13,72.44,73.14,71.31,71.8,2143031,HCA
2015-03-16,72.38,73.49,72.38,73.14,3274991,HCA
2015-03-17,72.61,73.563,72.11,73.16,1963593,HCA
2015-03-18,73.17,75.08,73.05,75.03,3848123,HCA
2015-03-19,75.0,75.87,74.74,75.42,3048190,HCA
2015-03-20,75.91,76.26,75.19,76.03,4569125,HCA
2015-03-23,76.27,78.44,76.21,77.64,4484624,HCA
2015-03-24,77.33,77.48,76.37,76.5,2216598,HCA
2015-03-25,76.62,77.14,75.46,75.65,2660186,HCA
2015-03-26,75.47,76.81,75.13,76.1,3043015,HCA
2015-03-27,76.22,77.04,75.96,76.07,1846400,HCA
2015-03-30,76.95,77.08,76.09,76.17,1580388,HCA
2015-03-31,76.06,76.69,75.22,75.23,2111562,HCA
2015-04-01,75.7,76.02,73.65,74.85,2564415,HCA
2015-04-02,74.96,75.78,74.565,75.05,1657833,HCA
2015-04-06,74.59,76.69,74.42,75.95,2556502,HCA
2015-04-07,76.03,76.75,75.69,75.72,1214445,HCA
2015-04-08,75.82,77.21,75.8,76.76,2668705,HCA
2015-04-09,76.72,77.92,76.55,77.85,3083454,HCA
2015-04-10,77.85,78.46,77.36,78.24,2488620,HCA
2015-04-13,78.23,79.24,77.27,77.41,2292522,HCA
2015-04-14,77.2,77.37,76.51,77.34,2346758,HCA
2015-04-15,79.12,80.2,78.475,79.24,6450273,HCA
2015-04-16,79.94,79.94,77.64,77.81,3109797,HCA
2015-04-17,77.22,78.23,76.91,78.04,2195882,HCA
2015-04-20,78.83,78.9,77.88,78.56,5748219,HCA
2015-04-21,78.39,78.6,77.56,77.68,4365838,HCA
2015-04-22,77.73,78.0,76.8,77.53,3408143,HCA
2015-04-23,77.58,78.02,76.97,77.44,4276124,HCA
2015-04-24,77.59,78.37,77.53,77.74,2497696,HCA
2015-04-27,77.85,78.1,76.22,76.38,2083915,HCA
2015-04-28,76.58,76.98,73.93,75.95,4146049,HCA
2015-04-29,75.52,76.48,75.22,76.06,2433916,HCA
2015-04-30,75.71,76.27,73.88,74.01,5310482,HCA
2015-05-01,74.31,74.59,73.68,74.5,2231470,HCA
2015-05-04,74.85,75.77,74.7201,75.44,2081940,HCA
2015-05-05,75.5,75.76,73.02,73.61,4848327,HCA
2015-05-06,73.96,74.98,73.65,74.5,4557818,HCA
2015-05-07,74.7,77.37,74.544,76.59,4451848,HCA
2015-05-08,77.08,77.32,76.6,76.9,3334465,HCA
2015-05-11,76.74,77.92,76.68,77.63,2927150,HCA
2015-05-12,77.25,77.61,76.14,76.51,2267217,HCA
2015-05-13,76.51,78.09,76.5,77.73,4346349,HCA
2015-05-14,78.51,79.48,78.31,79.07,2874463,HCA
2015-05-15,79.04,79.85,78.64,79.84,2259524,HCA
2015-05-18,79.76,81.0,79.69,81.0,3901548,HCA
2015-05-19,81.0,83.875,80.68,82.52,5439696,HCA
2015-05-20,82.34,83.16,81.88,82.14,3684802,HCA
2015-05-21,82.22,82.39,81.555,81.59,2673083,HCA
2015-05-22,81.35,82.58,81.26,82.13,2820463,HCA
2015-05-26,82.0,82.51,81.74,82.19,3132056,HCA
2015-05-27,82.58,82.68,81.4,81.95,2846224,HCA
2015-05-28,81.74,82.01,80.95,81.8,1946131,HCA
2015-05-29,81.53,82.39,81.17,81.83,3423091,HCA
2015-06-01,82.39,82.69,81.22,82.39,3200148,HCA
2015-06-02,81.96,82.248,81.12,81.55,2311942,HCA
2015-06-03,81.91,82.01,80.97,81.09,2241284,HCA
2015-06-04,80.81,81.18,80.4,80.48,2062543,HCA
2015-06-05,80.8,81.42,80.39,81.28,2831590,HCA
2015-06-08,81.14,81.47,80.25,80.25,2209104,HCA
2015-06-09,80.34,81.51,80.3,81.32,2370740,HCA
2015-06-10,81.71,83.31,81.5,83.09,4702889,HCA
2015-06-11,82.83,84.11,82.62,83.62,3774396,HCA
2015-06-12,83.29,84.16,82.43,82.46,2377316,HCA
2015-06-15,81.67,84.03,81.67,83.83,2623082,HCA
2015-06-16,83.38,84.13,82.56,83.02,2267462,HCA
2015-06-17,83.15,84.58,82.72,84.12,3279064,HCA
2015-06-18,84.04,84.336,82.72,83.6,2899687,HCA
2015-06-19,83.71,85.06,83.65,84.4,3851604,HCA
2015-06-22,84.66,85.48,84.15,84.51,2136563,HCA
2015-06-23,84.69,85.21,83.93,83.96,2180359,HCA
2015-06-24,84.0,84.1,82.6,83.37,2795575,HCA
2015-06-25,84.02,92.63,83.74,90.72,15829744,HCA
2015-06-26,92.44,92.63,91.27,91.84,10373599,HCA
2015-06-29,91.02,93.09,90.4,90.61,5274728,HCA
2015-06-30,91.58,91.58,90.31,90.72,4654572,HCA
2015-07-01,91.2,91.4,90.41,90.87,4136594,HCA
2015-07-02,91.0,91.6,90.425,90.5,2785429,HCA
2015-07-06,90.05,92.66,90.01,92.1,4272766,HCA
2015-07-07,92.28,92.989,90.64,92.45,4289024,HCA
2015-07-08,91.94,92.55,90.93,91.04,2911985,HCA
2015-07-09,91.43,92.175,91.1401,91.64,4195371,HCA
2015-07-10,92.51,93.24,91.88,92.97,2709298,HCA
2015-07-13,93.84,94.95,93.36,94.81,3802681,HCA
2015-07-14,94.45,95.489,94.37,94.72,3690979,HCA
2015-07-15,94.89,95.18,93.37,94.12,2676558,HCA
2015-07-16,93.74,93.99,91.9,93.74,4567951,HCA
2015-07-17,93.63,94.67,92.49,93.24,3670658,HCA
2015-07-20,93.68,93.89,92.82,93.17,1908598,HCA
2015-07-21,93.01,93.34,91.64,92.28,1897244,HCA
2015-07-22,92.07,93.76,91.93,93.27,2073462,HCA
2015-07-23,93.44,94.44,93.02,93.32,1451331,HCA
2015-07-24,92.97,93.39,92.21,92.83,1765902,HCA
2015-07-27,92.6,92.62,91.38,92.03,1525788,HCA
2015-07-28,92.2,92.66,90.93,92.29,2124258,HCA
2015-07-29,92.5,94.16,92.13,93.56,2167855,HCA
2015-07-30,93.3,93.59,92.09,92.96,1615269,HCA
2015-07-31,93.65,94.31,92.78,93.01,1800420,HCA
2015-08-03,92.88,94.17,92.44,92.88,1616869,HCA
2015-08-04,93.7,94.41,93.21,94.04,1749314,HCA
2015-08-05,93.73,94.15,87.28,92.26,6346805,HCA
2015-08-06,90.78,93.05,90.73,91.38,2616210,HCA
2015-08-07,91.8,92.38,90.65,91.46,1988602,HCA
2015-08-10,91.88,92.99,91.08,91.43,1637102,HCA
2015-08-11,90.69,91.27,89.08,90.46,2276967,HCA
2015-08-12,89.46,91.3,88.3,90.88,1950248,HCA
2015-08-13,91.11,91.89,90.46,90.85,1247117,HCA
2015-08-14,91.22,91.86,90.9,91.4,1875755,HCA
2015-08-17,90.81,91.52,89.76,91.32,2850724,HCA
2015-08-18,91.35,91.58,90.319,90.48,1914072,HCA
2015-08-19,90.26,90.54,89.27,89.82,2711390,HCA
2015-08-20,89.25,89.25,87.0099,87.05,2861500,HCA
2015-08-21,86.21,87.0,84.1,86.25,6136812,HCA
2015-08-24,81.54,85.97,43.91,84.31,5482704,HCA
2015-08-25,85.9,86.61,83.08,83.11,4093222,HCA
2015-08-26,84.7,87.09,83.83,86.95,4152949,HCA
2015-08-27,87.48,89.84,86.76,88.84,3115469,HCA
2015-08-28,88.48,89.23,87.94,88.82,2195272,HCA
2015-08-31,89.0,89.6099,86.13,86.62,2650415,HCA
2015-09-01,84.89,85.77,83.6,84.32,2491024,HCA
2015-09-02,85.28,85.5,83.74,85.47,2589859,HCA
2015-09-03,86.17,88.18,85.74,86.4,2372230,HCA
2015-09-04,85.26,86.25,84.45,85.41,1721129,HCA
2015-09-08,87.04,87.9,86.41,87.42,1986935,HCA
2015-09-09,88.44,88.46,85.76,85.97,1918971,HCA
2015-09-10,85.8,86.45,84.85,85.28,2983287,HCA
2015-09-11,85.01,85.95,84.4,84.69,3278772,HCA
2015-09-14,85.06,86.09,84.64,84.98,2720031,HCA
2015-09-15,85.11,86.2,84.455,85.84,1854265,HCA
2015-09-16,85.59,85.72,84.09,85.2,3077265,HCA
2015-09-17,85.52,87.05,84.39,86.02,3211243,HCA
2015-09-18,84.96,86.04,82.47,82.48,9059018,HCA
2015-09-21,83.35,84.04,81.21,82.24,3445043,HCA
2015-09-22,81.58,83.0,81.02,82.7,3075920,HCA
2015-09-23,82.71,84.64,82.14,84.16,3223692,HCA
2015-09-24,83.42,83.68,81.6682,81.9,2766644,HCA
2015-09-25,82.58,82.99,79.26,79.45,3997843,HCA
2015-09-28,78.96,78.96,72.79,74.03,8229330,HCA
2015-09-29,74.05,74.75,71.34,74.08,7131918,HCA
2015-09-30,75.0,77.98,74.5,77.36,5820987,HCA
2015-10-01,77.32,78.33,75.55,77.09,3605490,HCA
2015-10-02,75.78,77.91,74.76,77.89,3898427,HCA
2015-10-05,78.67,81.39,77.91,78.85,4077015,HCA
2015-10-06,78.95,79.31,76.0601,77.2,3837471,HCA
2015-10-07,77.32,77.85,75.45,77.55,4028313,HCA
2015-10-08,76.95,77.34,74.77,76.66,3380755,HCA
2015-10-09,76.66,78.3,75.95,77.91,2972659,HCA
2015-10-12,77.53,78.37,76.78,77.79,2242041,HCA
2015-10-13,77.32,78.48,75.6962,75.86,4023270,HCA
2015-10-14,76.11,77.14,75.39,76.02,3887205,HCA
2015-10-15,69.5,72.58,68.13,72.21,15350442,HCA
2015-10-16,72.51,74.57,72.1,72.95,5777603,HCA
2015-10-19,72.92,73.93,72.13,73.51,3914533,HCA
2015-10-20,73.49,74.145,71.85,72.42,4297771,HCA
2015-10-21,72.91,72.96,69.78,71.2,4259186,HCA
2015-10-22,65.79,69.01,64.04,66.08,14726976,HCA
2015-10-23,67.0,69.67,66.4,68.98,6580486,HCA
2015-10-26,68.54,70.54,68.39,69.08,5957960,HCA
2015-10-27,69.64,70.94,68.36,68.8,7370825,HCA
2015-10-28,68.74,69.64,67.05,68.98,7227898,HCA
2015-10-29,69.0,69.65,67.67,67.7,4608184,HCA
2015-10-30,68.39,69.86,68.01,68.79,6279310,HCA
2015-11-02,68.96,70.05,68.79,69.75,3384971,HCA
2015-11-03,69.35,69.79,68.16,68.8,3474911,HCA
2015-11-04,68.98,69.49,68.15,68.67,3094070,HCA
2015-11-05,68.67,68.98,67.27,68.59,5229946,HCA
2015-11-06,68.46,70.46,68.46,69.97,4766349,HCA
2015-11-09,69.59,70.09,68.79,69.98,3626818,HCA
2015-11-10,69.84,70.6,69.41,70.08,3637655,HCA
2015-11-11,70.32,70.32,67.52,67.66,3389228,HCA
2015-11-12,67.48,67.79,65.02,65.11,6039177,HCA
2015-11-13,65.16,67.14,64.67,66.45,3767125,HCA
2015-11-16,66.31,67.31,65.95,67.2,3977012,HCA
2015-11-17,67.13,69.58,66.74,69.25,4199836,HCA
2015-11-18,69.3,70.72,69.03,70.21,3915920,HCA
2015-11-19,68.97,69.09,65.09,65.39,8715584,HCA
2015-11-20,66.03,67.78,65.74,67.42,4827055,HCA
2015-11-23,66.43,68.2,66.03,67.36,3264722,HCA
2015-11-24,67.09,69.11,66.79,68.99,2723745,HCA
2015-11-25,68.99,69.6,68.6,68.96,3313540,HCA
2015-11-27,69.2,69.97,68.91,69.45,955947,HCA
2015-11-30,69.51,69.71,68.02,68.06,3925883,HCA
2015-12-01,68.77,71.63,68.33,71.16,4124099,HCA
2015-12-02,71.01,72.3,69.745,70.01,4662516,HCA
2015-12-03,70.02,70.555,66.82,67.38,4258758,HCA
2015-12-04,67.72,68.43,67.01,67.25,4038843,HCA
2015-12-07,67.28,67.31,65.83,66.42,3503863,HCA
2015-12-08,66.13,67.63,65.39,67.25,2940529,HCA
2015-12-09,66.97,68.98,66.78,67.38,3794958,HCA
2015-12-10,67.44,69.09,67.375,68.43,2813264,HCA
2015-12-11,67.63,68.14,65.89,66.3,2974907,HCA
2015-12-14,66.43,66.93,63.32,65.46,4924827,HCA
2015-12-15,65.97,67.05,65.43,65.66,2798154,HCA
2015-12-16,66.49,67.49,64.28,65.46,4882137,HCA
2015-12-17,64.42,66.1,64.42,64.74,4842098,HCA
2015-12-18,64.31,65.6,64.18,64.47,5548784,HCA
2015-12-21,64.99,67.68,64.85,67.61,4809637,HCA
2015-12-22,67.68,68.235,66.45,66.86,2946177,HCA
2015-12-23,67.32,69.79,67.3,69.54,3431204,HCA
2015-12-24,69.21,70.0,68.62,68.92,911488,HCA
2015-12-28,68.79,68.95,67.62,68.04,1660556,HCA
2015-12-29,68.34,69.33,68.24,68.99,1702836,HCA
2015-12-30,68.81,69.6,68.22,68.44,1847583,HCA
2015-12-31,67.95,68.86,67.6,67.63,2320243,HCA
2016-01-04,65.69,66.36,65.07,66.29,4068176,HCA
2016-01-05,66.56,67.0,65.79,66.44,4366809,HCA
2016-01-06,65.49,66.53,65.14,65.98,4443732,HCA
2016-01-07,65.14,65.51,63.6,64.29,4071687,HCA
2016-01-08,64.48,65.55,63.63,64.27,3866755,HCA
2016-01-11,68.7,69.46,67.35,67.83,8485944,HCA
2016-01-12,68.51,69.01,65.51,66.65,5274685,HCA
2016-01-13,66.6,68.02,63.6,64.95,6612839,HCA
2016-01-14,65.06,66.47,64.54,65.12,5089371,HCA
2016-01-15,63.7,65.37,63.09,64.27,6356520,HCA
2016-01-19,64.94,65.5289,62.47,63.47,4741312,HCA
2016-01-20,62.44,63.54,60.07,62.83,4933496,HCA
2016-01-21,62.99,65.39,62.37,64.03,3592030,HCA
2016-01-22,64.82,66.96,64.68,65.82,4278377,HCA
2016-01-25,65.75,66.47,65.35,65.58,2193546,HCA
2016-01-26,65.72,67.35,65.39,66.96,2503168,HCA
2016-01-27,66.94,68.66,66.93,67.47,4727604,HCA
2016-01-28,68.79,70.39,66.31,67.51,5490372,HCA
2016-01-29,68.0,71.27,67.75,69.58,7218028,HCA
2016-02-01,69.45,71.51,69.18,71.02,5208837,HCA
2016-02-02,70.55,72.45,69.875,71.96,4490124,HCA
2016-02-03,72.58,72.71,68.595,70.2,4982212,HCA
2016-02-04,70.2,70.89,69.03,70.13,3241156,HCA
2016-02-05,70.13,71.2,68.8,69.19,3465051,HCA
2016-02-08,68.36,68.4342,66.12,66.77,3693354,HCA
2016-02-09,65.94,67.24,65.77,66.5,3168186,HCA
2016-02-10,66.77,68.51,66.71,67.3,2468512,HCA
2016-02-11,66.11,67.28,64.11,64.25,4256770,HCA
2016-02-12,64.5,66.11,64.23,66.01,3077327,HCA
2016-02-16,64.06,65.69,63.87,65.6,4123842,HCA
2016-02-17,66.2,67.65,65.604,67.05,3140256,HCA
2016-02-18,67.4,68.22,66.91,67.52,3089681,HCA
2016-02-19,67.48,68.015,66.025,67.62,3912352,HCA
2016-02-22,68.09,70.18,68.0,69.95,3407018,HCA
2016-02-23,69.7,70.48,69.01,69.84,3329204,HCA
2016-02-24,69.35,70.4,68.67,70.14,2275484,HCA
2016-02-25,70.43,70.81,69.08,70.0,2847614,HCA
2016-02-26,70.2,71.82,69.88,70.44,3870817,HCA
2016-02-29,70.28,70.54,69.19,69.21,3579287,HCA
2016-03-01,69.67,70.94,69.48,70.79,3358825,HCA
2016-03-02,70.53,71.5,69.935,71.3,2078439,HCA
2016-03-03,71.23,73.0,71.115,72.93,3442544,HCA
2016-03-04,72.96,74.21,72.461,73.0,3851272,HCA
2016-03-07,72.51,73.4,72.02,72.94,2472916,HCA
2016-03-08,72.25,72.86,71.25,71.49,2683069,HCA
2016-03-09,71.85,72.37,71.03,72.26,3270730,HCA
2016-03-10,72.6,73.72,71.78,72.2,2364539,HCA
2016-03-11,72.9,75.06,72.79,74.95,3764711,HCA
2016-03-14,75.92,75.95,74.13,74.72,2558295,HCA
2016-03-15,74.08,74.52,72.9,73.17,1598910,HCA
2016-03-16,72.99,74.77,72.9838,74.49,1992951,HCA
2016-03-17,74.36,74.58,72.8,73.72,2572106,HCA
2016-03-18,73.94,76.23,73.76,75.46,5385215,HCA
2016-03-21,75.25,76.61,74.93,75.52,2552493,HCA
2016-03-22,75.12,78.0,75.028,77.16,3083722,HCA
2016-03-23,77.27,78.67,76.83,76.95,2662395,HCA
2016-03-24,76.19,76.9901,75.33,76.37,3617892,HCA
2016-03-28,76.56,77.2,75.96,76.44,1379897,HCA
2016-03-29,76.05,77.61,76.0,77.56,2211066,HCA
2016-03-30,78.0,79.0,77.15,78.1,2157398,HCA
2016-03-31,77.92,78.7,77.84,78.05,2312094,HCA
2016-04-01,77.82,79.36,77.11,79.2,2487394,HCA
2016-04-04,79.25,79.35,78.21,78.73,2075281,HCA
2016-04-05,78.08,78.67,77.67,78.24,3204518,HCA
2016-04-06,78.2,79.18,77.92,79.1,2796740,HCA
2016-04-07,78.49,79.31,78.06,78.84,3592112,HCA
2016-04-08,79.45,80.22,78.77,79.14,3108116,HCA
2016-04-11,79.32,80.05,79.09,79.57,2409139,HCA
2016-04-12,79.28,80.03,79.28,79.78,3206834,HCA
2016-04-13,80.5,81.0,79.97,80.6,2937093,HCA
2016-04-14,80.79,81.0,80.24,80.72,2818842,HCA
2016-04-15,80.72,80.93,78.58,80.33,3752229,HCA
2016-04-18,80.23,81.01,79.1,80.88,3819442,HCA
2016-04-19,81.12,81.45,79.25,79.78,5151837,HCA
2016-04-20,79.43,81.06,78.0603,80.11,4619381,HCA
2016-04-21,80.39,81.09,80.01,80.22,3322042,HCA
2016-04-22,80.44,81.43,80.44,80.91,2705378,HCA
2016-04-25,80.73,80.94,79.45,80.12,2036260,HCA
2016-04-26,80.62,81.54,80.1301,81.18,2686067,HCA
2016-04-27,81.2,82.0,80.6501,81.78,2643671,HCA
2016-04-28,81.56,83.69,81.51,81.96,4002162,HCA
2016-04-29,81.47,81.515,79.3,80.62,3281554,HCA
2016-05-02,80.6,81.24,79.43,81.21,3598367,HCA
2016-05-03,79.51,79.62,76.83,79.06,5887537,HCA
2016-05-04,78.67,80.4,78.56,79.8,4852960,HCA
2016-05-05,79.99,80.96,79.9,80.61,2331961,HCA
2016-05-06,80.29,82.0,80.11,80.9,4875716,HCA
2016-05-09,81.0,81.32,80.59,80.98,2505225,HCA
2016-05-10,81.06,81.07,80.13,80.93,2177667,HCA
2016-05-11,80.9,81.47,80.24,80.25,1804343,HCA
2016-05-12,80.6,80.845,77.425,77.69,4608790,HCA
2016-05-13,77.86,78.57,77.45,77.92,2211475,HCA
2016-05-16,78.02,78.5,77.1711,77.81,2654929,HCA
2016-05-17,77.87,78.46,76.77,77.27,3471079,HCA
2016-05-18,77.27,77.42,76.29,76.58,2360892,HCA
2016-05-19,76.07,77.15,75.69,76.72,2396906,HCA
2016-05-20,77.24,77.99,76.79,77.12,1891946,HCA
2016-05-23,76.79,77.09,75.96,76.22,2109786,HCA
2016-05-24,76.2,77.95,76.03,77.56,2449406,HCA
2016-05-25,77.61,78.48,77.61,77.73,2230175,HCA
2016-05-26,77.75,77.88,76.89,77.2,1360625,HCA
2016-05-27,77.29,78.24,77.19,77.36,1335927,HCA
2016-05-31,77.5,78.11,77.26,78.02,2633982,HCA
2016-06-01,77.65,78.79,77.65,78.37,2270084,HCA
2016-06-02,78.18,78.99,77.97,78.98,2015785,HCA
2016-06-03,79.0,79.03,78.0,78.14,1757611,HCA
2016-06-06,78.11,78.83,77.91,78.67,1298456,HCA
2016-06-07,78.59,79.66,78.59,79.24,1598786,HCA
2016-06-08,79.27,81.22,79.27,80.98,2912454,HCA
2016-06-09,80.82,81.28,80.63,81.03,1589849,HCA
2016-06-10,80.25,80.47,79.21,79.55,1544541,HCA
2016-06-13,79.2,79.45,77.95,77.95,2106134,HCA
2016-06-14,77.61,78.41,77.261,78.01,1457081,HCA
2016-06-15,78.27,78.54,77.63,77.81,1477378,HCA
2016-06-16,77.01,77.75,76.51,77.66,1347394,HCA
2016-06-17,77.72,78.46,76.82,77.43,3211195,HCA
2016-06-20,78.13,78.97,78.13,78.57,3305617,HCA
2016-06-21,78.88,79.18,78.04,78.75,2009644,HCA
2016-06-22,78.66,79.76,78.35,79.3,1864446,HCA
2016-06-23,79.85,80.62,79.45,79.75,1460607,HCA
2016-06-24,77.3,78.22,76.57,76.72,5764857,HCA
2016-06-27,76.15,76.2,73.82,74.43,2871850,HCA
2016-06-28,75.02,76.07,74.95,75.93,1893915,HCA
2016-06-29,76.39,77.305,76.3,77.05,1640074,HCA
2016-06-30,77.17,77.5,76.21,77.01,2473825,HCA
2016-07-01,76.92,77.56,76.36,76.66,2204314,HCA
2016-07-05,76.5,76.5,75.33,76.11,3435418,HCA
2016-07-06,75.91,76.68,75.13,76.17,2269617,HCA
2016-07-07,76.42,77.94,76.11,76.99,2215123,HCA
2016-07-08,77.57,78.59,77.37,78.21,4021174,HCA
2016-07-11,78.56,78.68,78.1,78.16,1601162,HCA
2016-07-12,78.27,78.73,77.91,78.4,2700951,HCA
2016-07-13,79.0,79.95,78.84,79.55,2749733,HCA
2016-07-14,79.98,80.13,78.04,78.31,2098160,HCA
2016-07-15,78.58,79.32,78.56,78.71,1618935,HCA
2016-07-18,78.61,79.6,78.61,79.55,1314873,HCA
2016-07-19,79.45,80.08,78.6,79.36,1607708,HCA
2016-07-20,79.63,80.5963,79.63,80.53,1699194,HCA
2016-07-21,80.37,81.79,80.17,80.63,2761255,HCA
2016-07-22,81.02,81.2,79.3,80.35,1451114,HCA
2016-07-25,80.23,80.49,79.1,79.7,1778619,HCA
2016-07-26,79.48,80.15,79.08,79.66,2614577,HCA
2016-07-27,77.54,78.92,76.405,77.98,3891903,HCA
2016-07-28,74.88,78.87,74.1,77.88,4733887,HCA
2016-07-29,76.73,77.86,75.95,77.13,3725846,HCA
2016-08-01,77.0,77.75,75.08,75.52,3775655,HCA
2016-08-02,75.45,76.08,74.645,75.04,3591853,HCA
2016-08-03,74.25,75.94,74.11,75.71,2943403,HCA
2016-08-04,75.64,75.7,75.0,75.25,1695345,HCA
2016-08-05,75.6,75.93,75.26,75.84,2955255,HCA
2016-08-08,76.02,77.07,75.65,76.25,3698248,HCA
2016-08-09,76.21,77.1,75.89,76.14,2472550,HCA
2016-08-10,75.99,77.06,75.88,76.48,1596217,HCA
2016-08-11,76.54,77.49,76.43,77.12,2602797,HCA
2016-08-12,77.02,77.18,76.46,76.64,1469383,HCA
2016-08-15,76.72,77.8,76.52,77.42,2070837,HCA
2016-08-16,77.0,77.0,76.11,76.11,2648357,HCA
2016-08-17,75.94,75.94,73.29,74.02,5272637,HCA
2016-08-18,73.75,75.08,73.24,74.66,2282307,HCA
2016-08-19,74.18,74.72,73.91,74.51,1891324,HCA
2016-08-22,74.51,75.0,74.33,74.79,1314655,HCA
2016-08-23,75.02,75.56,74.71,74.97,1171021,HCA
2016-08-24,74.9,74.99,73.9,74.02,2815621,HCA
2016-08-25,74.16,75.46,73.85,75.02,2653686,HCA
2016-08-26,74.96,75.44,73.69,74.26,2794416,HCA
2016-08-29,74.2,75.15,74.15,74.96,1486887,HCA
2016-08-30,74.96,76.17,74.96,76.12,1846110,HCA
2016-08-31,75.85,76.15,75.0,75.55,1932636,HCA
2016-09-01,75.59,75.9,74.755,75.16,1952975,HCA
2016-09-02,75.56,76.68,75.35,76.51,2105260,HCA
2016-09-06,76.25,76.28,74.94,76.15,4533868,HCA
2016-09-07,76.43,79.28,75.8,78.13,3536704,HCA
2016-09-08,78.0,78.1125,77.39,77.98,1422128,HCA
2016-09-09,77.46,77.79,75.94,75.94,1834796,HCA
2016-09-12,75.36,77.5,74.94,77.05,2779698,HCA
2016-09-13,76.14,76.59,75.52,76.16,1740724,HCA
2016-09-14,76.02,76.02,74.05,75.13,4022521,HCA
2016-09-15,74.98,75.88,74.7,75.39,2091652,HCA
2016-09-16,75.25,76.0,74.87,75.29,3955021,HCA
2016-09-19,75.42,76.7,75.41,75.85,1441677,HCA
2016-09-20,76.0,76.13,74.68,74.95,2362676,HCA
2016-09-21,75.27,75.9,74.73,75.44,2808616,HCA
2016-09-22,76.04,76.71,75.84,76.38,2367414,HCA
2016-09-23,76.97,77.35,76.03,76.12,1959167,HCA
2016-09-26,75.77,75.98,74.48,74.91,2991684,HCA
2016-09-27,74.88,75.37,74.64,75.13,1833043,HCA
2016-09-28,75.3,75.63,74.37,75.43,2171409,HCA
2016-09-29,75.39,76.04,74.6701,75.26,2452232,HCA
2016-09-30,75.52,75.89,74.74,75.63,2572638,HCA
2016-10-03,75.17,75.2,74.04,74.55,1961018,HCA
2016-10-04,74.63,75.16,74.06,74.5,1905150,HCA
2016-10-05,74.67,75.1138,74.55,74.74,1306486,HCA
2016-10-06,74.66,74.87,74.11,74.6,1790765,HCA
2016-10-07,74.68,75.38,73.86,74.23,2189453,HCA
2016-10-10,74.55,76.25,74.55,75.95,3811665,HCA
2016-10-11,76.25,76.25,75.06,75.76,2767940,HCA
2016-10-12,75.87,76.93,75.42,76.89,3645971,HCA
2016-10-13,76.96,80.41,76.88,80.29,6765611,HCA
2016-10-14,80.49,81.28,79.94,80.32,2868587,HCA
2016-10-17,80.27,80.74,79.95,80.39,2183828,HCA
2016-10-18,81.11,82.37,80.76,82.02,2660096,HCA
2016-10-19,81.79,82.21,80.95,81.83,3146993,HCA
2016-10-20,81.91,82.3,81.33,82.01,2347288,HCA
2016-10-21,81.68,82.0,81.13,81.74,1325008,HCA
2016-10-24,82.0,82.31,81.68,81.72,1796270,HCA
2016-10-25,81.69,82.16,80.61,80.96,2106332,HCA
2016-10-26,80.38,80.38,78.69,78.93,3690643,HCA
2016-10-27,79.08,81.06,78.94,79.31,4621709,HCA
2016-10-28,79.33,79.41,76.26,77.31,4814121,HCA
2016-10-31,77.42,77.48,76.25,76.53,3310180,HCA
2016-11-01,76.8,77.0199,74.97,75.4,3083352,HCA
2016-11-02,75.44,75.86,74.98,75.1,3144986,HCA
2016-11-03,75.46,76.29,73.31,73.41,3197917,HCA
2016-11-04,73.94,75.57,73.58,75.33,3801176,HCA
2016-11-07,77.21,79.81,77.21,79.62,5035979,HCA
2016-11-08,79.09,81.27,78.56,80.88,3542932,HCA
2016-11-09,68.69,72.34,67.0,72.16,23023689,HCA
2016-11-10,72.5,73.94,70.39,72.06,9313072,HCA
2016-11-11,71.28,71.53,68.02,69.58,8891605,HCA
2016-11-14,69.58,72.69,69.58,71.94,5982277,HCA
2016-11-15,73.11,74.0,72.02,74.0,4393221,HCA
2016-11-16,74.12,74.25,72.94,73.54,2723214,HCA
2016-11-17,73.44,75.126,73.31,74.66,3483442,HCA
2016-11-18,74.68,74.97,72.32,72.39,4314290,HCA
2016-11-21,72.56,73.61,72.14,72.94,3173279,HCA
2016-11-22,73.0,73.35,69.9375,70.09,4934726,HCA
2016-11-23,69.6,71.48,69.18,71.0,2986162,HCA
2016-11-25,71.24,71.41,70.59,71.39,787620,HCA
2016-11-28,71.23,71.37,70.25,70.44,2144477,HCA
2016-11-29,69.9,71.62,69.59,71.52,2099467,HCA
2016-11-30,71.72,71.8,70.33,70.89,2367434,HCA
2016-12-01,70.93,72.449,70.75,71.2,2063449,HCA
2016-12-02,71.44,72.18,70.26,70.31,1806250,HCA
2016-12-05,70.58,70.91,70.0,70.58,2511894,HCA
2016-12-06,70.57,71.41,70.39,71.2,2853241,HCA
2016-12-07,71.05,73.0,70.72,71.96,3115765,HCA
2016-12-08,72.11,72.89,70.65,72.54,3093645,HCA
2016-12-09,72.65,74.03,72.4,73.25,2403896,HCA
2016-12-12,73.58,75.58,73.15,73.97,3575206,HCA
2016-12-13,73.91,74.7,73.58,73.95,2139769,HCA
2016-12-14,73.81,73.9,72.62,73.07,2563359,HCA
2016-12-15,72.98,74.96,72.9,74.46,2505523,HCA
2016-12-16,74.9,74.95,73.41,74.16,6243296,HCA
2016-12-19,73.76,74.17,73.145,73.5,1955514,HCA
2016-12-20,73.7,73.79,73.28,73.35,1793574,HCA
2016-12-21,73.35,73.93,73.16,73.52,1077997,HCA
2016-12-22,73.6,74.53,73.5,73.96,1556979,HCA
2016-12-23,73.9,74.61,73.7,74.46,1048594,HCA
2016-12-27,74.5,75.14,74.13,74.37,1058910,HCA
2016-12-28,74.41,74.615,73.21,73.56,1292905,HCA
2016-12-29,73.25,74.21,73.25,73.89,1036377,HCA
2016-12-30,73.85,74.26,72.855,74.02,1711055,HCA
2017-01-03,74.36,74.8,73.52,74.46,2065783,HCA
2017-01-04,75.13,77.32,74.57,77.13,3232251,HCA
2017-01-05,76.72,77.43,76.66,76.81,2808801,HCA
2017-01-06,76.66,77.31,76.57,76.62,1872294,HCA
2017-01-09,76.04,81.06,76.04,78.92,4616415,HCA
2017-01-10,78.84,79.23,77.81,78.27,2319616,HCA
2017-01-11,78.64,79.63,78.26,79.31,1837539,HCA
2017-01-12,79.14,79.4,78.54,79.12,1483080,HCA
2017-01-13,79.24,79.81,79.1,79.4,1436595,HCA
2017-01-17,80.98,82.2,78.81,80.93,3645011,HCA
2017-01-18,81.25,81.33,79.64,79.73,2845346,HCA
2017-01-19,79.46,79.81,78.565,78.62,2560201,HCA
2017-01-20,78.55,79.85,78.53,79.71,1882548,HCA
2017-01-23,79.06,80.33,78.07,79.84,4095673,HCA
2017-01-24,79.6,80.35,79.02,80.33,2010642,HCA
2017-01-25,80.42,81.14,80.1,80.57,2994282,HCA
2017-01-26,80.51,81.34,80.14,80.28,1854998,HCA
2017-01-27,80.58,80.6,79.37,79.52,1481891,HCA
2017-01-30,79.49,79.49,78.4,79.29,1911888,HCA
2017-01-31,79.7,80.49,78.5,80.28,3077325,HCA
2017-02-01,80.84,82.61,80.73,81.96,3091232,HCA
2017-02-02,81.72,82.86,81.43,82.29,2316155,HCA
2017-02-03,82.8,84.115,82.57,83.8,2847282,HCA
2017-02-06,83.81,84.26,82.59,82.67,2819744,HCA
2017-02-07,82.75,83.235,82.21,82.59,1455407,HCA
2017-02-08,82.31,83.38,82.05,83.0,1918374,HCA
2017-02-09,82.64,83.97,82.64,83.64,1286819,HCA
2017-02-10,83.65,84.08,83.1,83.63,1347029,HCA
2017-02-13,83.68,84.22,83.58,83.75,1323322,HCA
2017-02-14,83.59,84.31,83.5,83.71,1934424,HCA
2017-02-15,83.75,84.6175,83.37,84.29,2867716,HCA
2017-02-16,84.42,84.88,83.69,84.14,1519471,HCA
2017-02-17,83.82,84.6536,83.16,84.63,1813600,HCA
2017-02-21,84.96,86.39,84.73,85.74,2170569,HCA
2017-02-22,85.35,86.12,84.88,85.91,1701683,HCA
2017-02-23,86.0,86.61,85.36,86.45,2207786,HCA
2017-02-24,85.98,87.44,85.68,87.07,1856977,HCA
2017-02-27,86.95,87.97,86.95,87.78,2605987,HCA
2017-02-28,86.88,87.62,86.78,87.24,2171377,HCA
2017-03-01,87.95,88.5,87.43,88.04,1646450,HCA
2017-03-02,87.72,88.16,87.29,87.34,1290719,HCA
2017-03-03,87.37,88.62,87.23,88.53,1340413,HCA
2017-03-06,88.28,88.41,87.68,87.78,1350888,HCA
2017-03-07,87.4,87.67,86.43,86.63,1990728,HCA
2017-03-08,86.5,87.85,86.25,86.48,2764770,HCA
2017-03-09,86.54,87.63,86.2501,86.89,1907584,HCA
2017-03-10,87.36,87.45,85.555,85.75,2620299,HCA
2017-03-13,85.98,85.98,84.16,84.99,2505892,HCA
2017-03-14,84.28,84.4,83.05,83.68,2663836,HCA
2017-03-15,84.0,85.79,83.8,85.55,2395554,HCA
2017-03-16,85.43,85.73,83.9,84.25,4014217,HCA
2017-03-17,84.45,84.73,83.84,84.59,2528908,HCA
2017-03-20,84.56,84.77,83.54,83.92,1875053,HCA
2017-03-21,83.93,84.49,81.51,82.62,2659592,HCA
2017-03-22,82.5,82.73,81.36,82.54,2531115,HCA
2017-03-23,82.52,84.21,82.3901,83.17,3160032,HCA
2017-03-24,83.64,86.48,83.41,86.04,5855225,HCA
2017-03-27,87.97,91.03,87.76,90.49,8584412,HCA
2017-03-28,89.99,90.17,88.045,89.63,4933233,HCA
2017-03-29,89.38,90.42,88.66,89.19,3553981,HCA
2017-03-30,88.94,89.47,88.72,89.25,1923558,HCA
2017-03-31,89.09,89.29,88.54,88.99,1709537,HCA
2017-04-03,88.97,89.42,88.54,89.33,1838121,HCA
2017-04-04,88.92,88.94,86.27,87.67,3326641,HCA
2017-04-05,88.22,89.8,88.0,88.47,2094755,HCA
2017-04-06,88.47,88.73,87.74,88.72,2732824,HCA
2017-04-07,88.63,88.63,87.58,87.9,1186371,HCA
2017-04-10,87.92,88.52,87.58,88.25,1375433,HCA
2017-04-11,88.05,88.12,87.39,88.0,1102451,HCA
2017-04-12,87.52,88.29,87.015,88.2,1474632,HCA
2017-04-13,88.55,88.55,87.55,87.72,1045528,HCA
2017-04-17,85.0,85.9,84.15,85.65,4345285,HCA
2017-04-18,85.59,85.85,84.81,85.21,2295431,HCA
2017-04-19,85.3,85.8,84.42,84.61,2255021,HCA
2017-04-20,84.26,84.82,82.72,84.12,4298978,HCA
2017-04-21,84.06,84.22,83.31,83.55,1764435,HCA
2017-04-24,84.59,85.17,84.23,84.26,2108041,HCA
2017-04-25,84.39,85.03,84.22,84.61,1451398,HCA
2017-04-26,84.91,85.08,82.93,83.54,2634445,HCA
2017-04-27,83.53,84.025,82.88,83.44,1561226,HCA
2017-04-28,83.6,84.345,83.6,84.21,1464807,HCA
2017-05-01,84.21,84.7,83.84,83.86,1780620,HCA
2017-05-02,84.26,85.925,84.06,84.74,3018306,HCA
2017-05-03,84.5,85.04,82.44,82.85,3307016,HCA
2017-05-04,82.58,83.87,81.42,83.48,2997036,HCA
2017-05-05,83.6,84.21,83.13,83.5,1350265,HCA
2017-05-08,83.74,83.99,83.47,83.86,2059958,HCA
2017-05-09,84.01,84.28,83.77,84.13,1606384,HCA
2017-05-10,84.24,85.9,83.9368,85.56,1935603,HCA
2017-05-11,85.03,85.39,84.44,85.29,1194956,HCA
2017-05-12,85.21,85.22,84.04,84.61,1225273,HCA
2017-05-15,84.52,84.72,83.77,83.82,1564817,HCA
2017-05-16,84.23,84.23,83.2,83.49,1414041,HCA
2017-05-17,83.03,83.15,81.43,81.57,3322604,HCA
2017-05-18,81.7,82.01,81.1,81.26,1665567,HCA
2017-05-19,81.55,83.05,81.44,82.15,1965608,HCA
2017-05-22,81.86,82.71,81.83,82.32,993891,HCA
2017-05-23,82.33,82.64,81.87,81.93,1352993,HCA
2017-05-24,81.86,82.76,81.29,82.43,1215228,HCA
2017-05-25,82.51,83.49,82.075,83.11,697713,HCA
2017-05-26,82.9,83.28,81.96,82.7,1139821,HCA
2017-05-30,82.32,83.25,81.98,81.99,1235267,HCA
2017-05-31,81.94,82.58,81.73,81.91,2773102,HCA
2017-06-01,82.03,84.03,82.03,83.75,1794900,HCA
2017-06-02,83.64,84.12,82.99,83.33,1216557,HCA
2017-06-05,83.03,83.28,82.05,82.4,1378584,HCA
2017-06-06,82.4,82.65,81.65,82.48,1406054,HCA
2017-06-07,83.45,83.87,82.046,82.68,1509304,HCA
2017-06-08,82.81,83.45,82.16,82.8,2050045,HCA
2017-06-09,82.8,83.62,82.31,83.57,1959773,HCA
2017-06-12,83.44,85.46,83.44,84.86,2234735,HCA
2017-06-13,84.98,85.26,84.68,84.85,1288215,HCA
2017-06-14,85.14,85.69,84.72,85.35,1711454,HCA
2017-06-15,84.86,85.22,83.94,84.02,1547411,HCA
2017-06-16,84.13,84.195,83.06,83.41,1915448,HCA
2017-06-19,83.62,84.69,83.2,84.61,1079116,HCA
2017-06-20,84.16,84.5,82.98,83.74,1681295,HCA
2017-06-21,83.82,84.85,83.515,84.05,1725457,HCA
2017-06-22,83.98,87.88,83.885,86.14,3249511,HCA
2017-06-23,86.37,86.5799,85.51,86.24,4885880,HCA
2017-06-26,86.23,87.37,86.15,86.62,1420346,HCA
2017-06-27,86.43,87.04,85.88,86.01,1669558,HCA
2017-06-28,86.86,87.52,86.46,86.98,1516196,HCA
2017-06-29,87.25,87.79,86.08,86.81,1618275,HCA
2017-06-30,87.23,87.79,87.095,87.2,1727913,HCA
2017-07-03,87.48,87.83,86.98,87.19,695728,HCA
2017-07-05,87.3,87.9851,87.09,87.24,1534854,HCA
2017-07-06,86.81,86.98,84.59,84.83,2319902,HCA
2017-07-07,84.95,86.49,84.7,86.14,1613178,HCA
2017-07-10,85.95,86.48,85.26,85.88,1253125,HCA
2017-07-11,85.95,87.12,85.705,86.4,1751211,HCA
2017-07-12,86.91,87.29,86.27,86.45,1016324,HCA
2017-07-13,86.39,86.79,86.02,86.57,1198877,HCA
2017-07-14,86.42,86.88,85.96,86.64,1057818,HCA
2017-07-17,86.44,87.06,86.17,86.5,955445,HCA
2017-07-18,86.92,87.1699,85.2,85.87,2088719,HCA
2017-07-19,85.96,86.66,85.05,85.23,2308870,HCA
2017-07-20,85.22,86.76,85.02,85.76,2254744,HCA
2017-07-21,86.14,86.5,85.22,85.73,2150287,HCA
2017-07-24,85.74,86.62,85.5,86.09,2533328,HCA
2017-07-25,82.6,84.68,81.79,82.18,4952332,HCA
2017-07-26,81.0,82.47,80.19,81.63,4315992,HCA
2017-07-27,81.02,81.23,79.62,79.96,2816630,HCA
2017-07-28,80.11,81.62,80.08,80.44,2461836,HCA
2017-07-31,80.33,80.575,79.53,80.34,2016181,HCA
2017-08-01,80.46,80.9,79.18,79.28,3178920,HCA
2017-08-02,79.395,79.67,78.72,78.98,2714922,HCA
2017-08-03,78.46,79.35,78.31,78.96,1552086,HCA
2017-08-04,79.29,79.44,78.665,78.87,1156568,HCA
2017-08-07,78.77,79.13,78.405,78.49,1684686,HCA
2017-08-08,78.0,78.79,77.22,78.13,3036920,HCA
2017-08-09,78.23,78.26,77.62,77.92,1766788,HCA
2017-08-10,77.79,78.1,77.55,77.81,2519814,HCA
2017-08-11,77.63,79.69,77.63,79.37,2492255,HCA
2017-08-14,79.62,79.76,78.95,79.52,2035971,HCA
2017-08-15,79.81,80.16,78.86,79.25,1599196,HCA
2017-08-16,79.3,79.63,78.82,78.99,1275646,HCA
2017-08-17,78.81,79.445,77.68,77.79,1473765,HCA
2017-08-18,77.64,78.1,77.5,77.53,1360858,HCA
2017-08-21,77.51,78.44,77.43,78.26,1703106,HCA
2017-08-22,78.36,78.93,78.23,78.79,1331115,HCA
2017-08-23,78.62,79.08,78.16,78.9,1789488,HCA
2017-08-24,79.11,79.67,78.89,79.26,1412595,HCA
2017-08-25,79.37,80.12,78.89,79.51,1245723,HCA
2017-08-28,79.43,79.7774,78.9,79.16,1370116,HCA
2017-08-29,78.32,78.77,76.975,77.59,2808739,HCA
2017-08-30,77.47,77.7,76.85,77.39,1429189,HCA
2017-08-31,77.61,78.88,77.57,78.66,2127023,HCA
2017-09-01,78.86,79.21,78.15,78.67,1852138,HCA
2017-09-05,78.58,79.01,78.06,78.31,2152023,HCA
2017-09-06,78.44,78.44,76.14,77.28,2784789,HCA
2017-09-07,77.26,77.73,76.101,76.37,2789003,HCA
2017-09-08,76.18,77.1,75.74,77.05,1922216,HCA
2017-09-11,77.81,78.79,77.01,78.35,1876833,HCA
2017-09-12,78.3,78.95,77.91,78.76,1362651,HCA
2017-09-13,78.61,79.01,78.455,78.94,1668555,HCA
2017-09-14,79.08,79.94,78.47,79.87,1840132,HCA
2017-09-15,79.87,80.38,78.73,79.24,2451655,HCA
2017-09-18,79.28,79.35,77.01,77.68,2810134,HCA
2017-09-19,77.53,77.75,75.56,76.3,4522355,HCA
2017-09-20,76.37,77.9,76.23,77.75,2659853,HCA
2017-09-21,77.79,77.89,77.31,77.65,1365982,HCA
2017-09-22,77.44,78.94,77.44,78.22,3027148,HCA
2017-09-25,77.88,78.47,75.77,76.25,2730394,HCA
2017-09-26,76.76,77.84,76.75,77.65,1971967,HCA
2017-09-27,77.85,78.35,77.04,78.17,1949804,HCA
2017-09-28,77.83,79.58,77.755,79.1,1928050,HCA
2017-09-29,79.11,79.71,78.97,79.59,1455790,HCA
2017-10-02,79.79,80.4,79.05,79.92,1557874,HCA
2017-10-03,79.72,80.18,79.13,79.48,1696670,HCA
2017-10-04,79.26,79.625,77.33,77.69,2201247,HCA
2017-10-05,77.62,78.67,77.12,77.26,3200400,HCA
2017-10-06,77.35,77.71,76.4299,76.64,1998937,HCA
2017-10-09,76.4,76.53,74.48,75.31,2455370,HCA
2017-10-10,75.45,76.34,74.895,75.45,2817688,HCA
2017-10-11,75.42,75.85,75.04,75.53,1862772,HCA
2017-10-12,75.33,75.48,73.64,74.22,4312877,HCA
2017-10-13,71.5,74.72,71.18,74.58,4928040,HCA
2017-10-16,74.29,75.47,74.25,75.19,3428586,HCA
2017-10-17,75.62,78.35,75.3,76.82,3771288,HCA
2017-10-18,77.04,78.11,76.97,77.45,4521886,HCA
2017-10-19,78.3,79.95,76.86,79.79,6572110,HCA
2017-10-20,80.15,81.14,79.95,81.05,3793204,HCA
2017-10-23,81.33,81.77,80.69,80.75,2277199,HCA
2017-10-24,80.52,80.95,79.12,79.57,2453074,HCA
2017-10-25,79.31,79.32,77.95,79.21,2446333,HCA
2017-10-26,79.43,79.58,76.7,76.89,3925410,HCA
2017-10-27,76.85,77.84,75.98,76.67,2899665,HCA
2017-10-30,76.26,76.9,75.95,76.18,2865636,HCA
2017-10-31,76.16,77.61,74.99,75.65,3483132,HCA
2017-11-01,75.73,77.53,75.29,76.83,3895635,HCA
2017-11-02,76.34,77.47,75.775,76.43,2395779,HCA
2017-11-03,76.91,77.49,75.72,76.43,2124545,HCA
2017-11-06,76.45,77.47,76.43,76.87,2455013,HCA
2017-11-07,76.99,78.2,76.92,77.92,1707672,HCA
2017-11-08,77.71,79.62,77.5,78.86,2653139,HCA
2017-11-09,78.49,79.48,78.46,79.41,2598364,HCA
2017-11-10,79.15,79.33,78.31,78.68,1804607,HCA
2017-11-13,78.53,78.53,77.22,77.71,1878018,HCA
2017-11-14,77.5,77.68,75.72,76.05,3323226,HCA
2017-11-15,75.73,75.8,74.84,74.93,2410233,HCA
2017-11-16,75.12,76.22,75.12,75.97,2608514,HCA
2017-11-17,75.6,75.93,74.97,75.24,1735491,HCA
2017-11-20,75.24,75.42,74.26,74.61,2122691,HCA
2017-11-21,74.78,75.94,74.28,75.89,1860291,HCA
2017-11-22,75.84,78.19,75.45,77.07,1581993,HCA
2017-11-24,77.28,77.36,76.34,77.19,482260,HCA
2017-11-27,77.19,77.69,76.48,77.35,1347702,HCA
2017-11-28,77.35,78.22,76.93,78.07,1272558,HCA
2017-11-29,78.03,81.59,77.76,80.14,3616254,HCA
2017-11-30,82.74,86.04,82.74,85.0,8262246,HCA
2017-12-01,84.68,84.88,82.73,84.05,3486356,HCA
2017-12-04,84.75,85.88,84.2,84.27,2258508,HCA
2017-12-05,84.31,84.31,82.375,83.22,2626705,HCA
2017-12-06,83.32,83.47,82.08,83.1,1760320,HCA
2017-12-07,83.04,85.73,82.21,85.06,3036875,HCA
2017-12-08,85.39,85.55,84.13,84.84,2683337,HCA
2017-12-11,84.81,85.75,84.62,84.97,2242762,HCA
2017-12-12,86.37,87.16,86.11,86.45,3107742,HCA
2017-12-13,86.53,88.3,85.44,87.59,3067346,HCA
2017-12-14,87.655,87.7784,86.09,86.15,1729440,HCA
2017-12-15,86.55,88.69,86.49,88.46,3810886,HCA
2017-12-18,89.04,90.09,88.68,89.69,2573022,HCA
2017-12-19,90.0,90.29,88.7,88.83,2511957,HCA
2017-12-20,86.135,87.94,84.72,86.45,3414919,HCA
2017-12-21,86.86,88.41,86.42,87.84,1957446,HCA
2017-12-22,88.045,89.1,87.85,89.09,1908898,HCA
2017-12-26,89.24,89.94,88.96,89.14,921922,HCA
2017-12-27,88.94,89.1,87.23,87.89,1698221,HCA
2017-12-28,88.16,88.5,87.6308,88.31,1228019,HCA
2017-12-29,88.48,89.06,87.78,87.84,1242779,HCA
2018-01-02,88.0,89.81,87.79,89.51,1826916,HCA
2018-01-03,88.71,89.3,86.61,87.04,2402154,HCA
2018-01-04,86.34,86.74,85.4,85.96,2750296,HCA
2018-01-05,86.18,87.03,85.24,86.93,3079056,HCA
2018-01-08,86.64,86.935,85.8,86.75,1367429,HCA
2018-01-09,86.5,87.02,85.94,86.0,1842887,HCA
2018-01-10,85.74,86.44,84.92,84.96,1740796,HCA
2018-01-11,85.32,87.37,85.305,86.97,1911085,HCA
2018-01-12,87.36,89.03,86.72,88.8,1871335,HCA
2018-01-16,89.03,90.03,88.505,88.79,2394136,HCA
2018-01-17,89.04,89.69,88.59,89.4,1325619,HCA
2018-01-18,89.57,90.48,89.13,90.11,2123951,HCA
2018-01-19,90.32,93.32,90.06,93.01,4204209,HCA
2018-01-22,92.88,93.385,92.08,92.86,1843974,HCA
2018-01-23,92.31,92.71,91.11,91.73,1532383,HCA
2018-01-24,92.06,92.42,91.06,91.49,1165589,HCA
2018-01-25,92.02,93.25,91.85,92.83,2065814,HCA
2018-01-26,93.06,97.12,92.72,97.07,3621758,HCA
2018-01-29,96.76,98.42,96.36,97.62,3608558,HCA
2018-01-30,101.55,106.84,101.0,101.45,6562408,HCA
2018-01-31,102.0,103.18,100.24,101.16,3733548,HCA
2018-02-01,100.75,103.57,100.29,102.24,3193623,HCA
2018-02-02,101.54,102.25,99.59,99.69,2417630,HCA
2018-02-05,98.93,99.75,95.618,95.89,2670629,HCA
2018-02-06,94.63,99.13,94.11,98.71,3353767,HCA
2018-02-07,98.26,100.3,98.0,98.4,1895121,HCA
2013-02-08,62.08,62.39,61.86,62.3,1045364,HCN
2013-02-11,62.31,62.56,62.17,62.36,899748,HCN
2013-02-12,62.45,62.71,62.24,62.7,1493956,HCN
2013-02-13,62.81,63.13,62.6,62.74,1073253,HCN
2013-02-14,62.67,62.78,62.33,62.45,1718325,HCN
2013-02-15,62.67,63.07,62.4,62.96,2717782,HCN
2013-02-19,63.2,63.97,63.165,63.94,2286058,HCN
2013-02-20,64.02,64.615,63.99,64.11,3057226,HCN
2013-02-21,64.12,64.22,63.75,64.05,1988930,HCN
2013-02-22,64.12,64.65,64.09,64.6,2391481,HCN
2013-02-25,64.74,64.87,63.14,63.19,2511274,HCN
2013-02-26,63.24,63.5,62.34,63.31,2499296,HCN
2013-02-27,63.35,64.13,63.2,64.01,2097901,HCN
2013-02-28,64.03,64.51,64.01,64.14,3112532,HCN
2013-03-01,63.7,64.71,63.41,64.62,2212229,HCN
2013-03-04,64.71,65.65,64.645,65.43,1888796,HCN
2013-03-05,65.65,65.71,65.295,65.56,1417878,HCN
2013-03-06,65.69,65.69,65.25,65.5,1147674,HCN
2013-03-07,65.48,65.75,65.06,65.16,1376015,HCN
2013-03-08,65.14,65.355,64.62,65.34,1502134,HCN
2013-03-11,65.3,65.44,64.9,65.44,954963,HCN
2013-03-12,65.05,65.23,64.86,65.11,1865646,HCN
2013-03-13,65.17,65.318,64.74,64.99,1202826,HCN
2013-03-14,64.91,65.45,64.9,65.23,1528512,HCN
2013-03-15,64.97,65.64,64.81,65.64,2770202,HCN
2013-03-18,65.3,65.59,65.27,65.51,1991084,HCN
2013-03-19,65.42,65.53,64.97,65.4,1387785,HCN
2013-03-20,65.6,65.82,65.435,65.82,1393590,HCN
2013-03-21,65.73,66.26,65.71,65.86,1591835,HCN
2013-03-22,65.95,66.19,65.795,66.07,1240781,HCN
2013-03-25,66.33,66.4772,65.93,66.2,1520678,HCN
2013-03-26,66.38,66.93,66.32,66.93,3317626,HCN
2013-03-27,66.8,67.31,66.54,67.16,1459186,HCN
2013-03-28,67.31,67.92,66.97,67.91,1716135,HCN
2013-04-01,67.6,68.48,67.6,68.44,1546698,HCN
2013-04-02,68.86,69.115,68.45,68.97,1682198,HCN
2013-04-03,69.23,69.24,68.655,68.93,1496542,HCN
2013-04-04,69.04,70.02,68.9501,69.96,1626960,HCN
2013-04-05,69.31,69.8,69.03,69.79,1835755,HCN
2013-04-08,69.77,70.26,69.17,70.21,1593702,HCN
2013-04-09,70.35,70.645,70.07,70.56,1546128,HCN
2013-04-10,70.65,71.295,70.51,71.29,1550453,HCN
2013-04-11,71.21,71.69,70.47,70.88,2019940,HCN
2013-04-12,70.85,71.22,70.7,71.11,1685184,HCN
2013-04-15,70.64,71.76,70.26,70.31,1911067,HCN
2013-04-16,70.7,71.91,70.15,71.86,1629484,HCN
2013-04-17,71.7,71.75,70.75,71.26,1427441,HCN
2013-04-18,71.45,71.5,70.84,71.11,1448505,HCN
2013-04-19,71.35,72.74,71.25,72.62,1763496,HCN
2013-04-22,72.6,72.88,72.09,72.75,1062645,HCN
2013-04-23,73.1,73.51,72.88,73.5,1613292,HCN
2013-04-24,73.6,73.88,73.25,73.86,1571859,HCN
2013-04-25,73.71,74.03,73.3,73.47,2314987,HCN
2013-04-26,73.47,73.9,73.34,73.47,1174118,HCN
2013-04-29,73.74,74.3,73.51,74.24,1210165,HCN
2013-04-30,74.34,74.98,74.01,74.97,1753198,HCN
2013-05-01,74.82,75.45,74.6753,75.06,1515098,HCN
2013-05-02,75.15,76.0,75.08,75.58,1222011,HCN
2013-05-03,74.97,75.5,74.74,74.9,1773520,HCN
2013-05-06,74.85,75.434,74.67,75.12,1348500,HCN
2013-05-07,75.26,75.82,75.0,75.62,2007201,HCN
2013-05-08,74.97,75.12,73.9,74.15,2646396,HCN
2013-05-09,73.58,74.94,73.55,74.7,14182854,HCN
2013-05-10,75.25,75.48,74.75,75.48,2730396,HCN
2013-05-13,75.5,75.945,75.25,75.83,2100762,HCN
2013-05-14,75.9,76.42,75.65,76.0,2184294,HCN
2013-05-15,76.04,77.3,75.6,77.3,2039720,HCN
2013-05-16,77.05,77.4,76.69,77.02,2023985,HCN
2013-05-17,77.4,77.96,76.98,77.95,3777176,HCN
2013-05-20,77.95,78.05,77.37,77.74,1825181,HCN
2013-05-21,78.0,79.13,77.88,78.98,3068313,HCN
2013-05-22,79.14,80.07,76.831,77.29,3971466,HCN
2013-05-23,76.42,76.42,74.2,74.32,3814079,HCN
2013-05-24,73.96,74.235,72.835,74.04,3717676,HCN
2013-05-28,74.62,74.77,71.53,71.91,2906849,HCN
2013-05-29,71.2,71.2,69.25,69.74,4557072,HCN
2013-05-30,69.73,70.56,69.29,69.42,2272878,HCN
2013-05-31,69.0,69.735,67.99,68.03,4530753,HCN
2013-06-03,67.38,68.69,66.7,68.39,2435170,HCN
2013-06-04,68.77,68.94,67.58,67.6,1768358,HCN
2013-06-05,67.43,67.5799,66.67,66.85,1564732,HCN
2013-06-06,67.0,67.95,66.47,67.93,2185555,HCN
2013-06-07,68.18,68.5,67.47,68.29,2241305,HCN
2013-06-10,68.28,68.44,67.01,67.32,1784345,HCN
2013-06-11,66.86,67.53,66.6,66.82,1507423,HCN
2013-06-12,67.2,67.3,65.31,65.5,1886063,HCN
2013-06-13,65.16,67.16,65.01,66.96,2985534,HCN
2013-06-14,66.9,68.1,66.73,67.37,2071767,HCN
2013-06-17,67.65,68.1,67.14,67.59,2075094,HCN
2013-06-18,67.64,68.59,67.64,68.15,1850021,HCN
2013-06-19,68.14,68.29,65.31,65.4,2490501,HCN
2013-06-20,65.07,65.07,61.85,62.1,3636155,HCN
2013-06-21,62.59,63.83,61.62,63.35,5343603,HCN
2013-06-24,62.94,64.6,61.86,63.27,2895543,HCN
2013-06-25,63.79,64.87,63.14,64.39,2342807,HCN
2013-06-26,64.87,65.63,64.81,65.49,2829602,HCN
2013-06-27,65.66,67.22,65.66,67.13,2077334,HCN
2013-06-28,67.25,67.63,66.51,67.03,2602281,HCN
2013-07-01,67.56,67.68,66.24,66.39,1603064,HCN
2013-07-02,66.44,67.445,66.35,66.87,2528348,HCN
2013-07-03,66.77,66.88,65.5,66.06,1447922,HCN
2013-07-05,66.36,66.5,63.25,65.22,2135596,HCN
2013-07-08,65.36,66.12,64.535,64.75,1974675,HCN
2013-07-09,65.15,65.82,64.932,65.72,1868644,HCN
2013-07-10,65.62,66.06,64.91,65.68,1809479,HCN
2013-07-11,66.62,68.67,66.47,68.6,2521505,HCN
2013-07-12,68.6,68.795,66.71,67.11,2302033,HCN
2013-07-15,67.14,67.67,67.0,67.57,1030965,HCN
2013-07-16,67.56,68.15,67.54,67.8,1301021,HCN
2013-07-17,67.88,68.5,67.835,68.1,1903202,HCN
2013-07-18,68.15,68.51,67.84,68.49,1121679,HCN
2013-07-19,68.71,68.755,67.65,67.77,1580593,HCN
2013-07-22,67.75,67.9,67.14,67.41,1692162,HCN
2013-07-23,67.6,68.09,67.32,67.85,1011241,HCN
2013-07-24,67.82,67.945,65.3,65.68,2070854,HCN
2013-07-25,65.56,66.04,65.11,65.78,1635124,HCN
2013-07-26,65.8,66.14,65.18,66.13,892692,HCN
2013-07-29,66.09,66.24,65.52,65.55,827943,HCN
2013-07-30,65.9,66.36,65.18,65.58,1149861,HCN
2013-07-31,65.58,65.68,63.74,64.49,1854753,HCN
2013-08-01,64.67,64.85,63.56,63.58,2322571,HCN
2013-08-02,62.8,63.86,62.8,63.37,2131685,HCN
2013-08-05,63.47,64.14,63.26,63.34,1344392,HCN
2013-08-06,63.36,64.54,63.1,63.25,1935511,HCN
2013-08-07,63.15,63.39,62.64,62.74,1716365,HCN
2013-08-08,62.75,62.9,62.294,62.81,1724522,HCN
2013-08-09,62.83,64.2282,62.79,63.74,2286656,HCN
2013-08-12,63.81,63.91,62.78,63.14,1626426,HCN
2013-08-13,63.18,63.19,61.76,62.06,2143627,HCN
2013-08-14,61.8,62.04,61.17,61.2,1857297,HCN
2013-08-15,60.75,60.79,59.51,59.89,2200189,HCN
2013-08-16,59.76,59.85,58.35,58.57,3624494,HCN
2013-08-19,58.37,58.94,58.16,58.32,2708256,HCN
2013-08-20,58.43,60.21,58.43,60.01,3802713,HCN
2013-08-21,59.98,61.83,59.35,60.71,3024859,HCN
2013-08-22,60.71,60.9,60.115,60.77,2014120,HCN
2013-08-23,60.84,61.6,60.67,61.46,1936289,HCN
2013-08-26,61.46,61.5,60.91,61.07,1301037,HCN
2013-08-27,60.64,61.7,60.5,61.51,1399520,HCN
2013-08-28,61.3,62.01,60.96,61.69,1979997,HCN
2013-08-29,61.46,61.46,60.71,61.28,1628523,HCN
2013-08-30,61.27,61.86,61.2,61.44,2021195,HCN
2013-09-03,61.8,61.8,60.355,60.84,1722193,HCN
2013-09-04,60.92,61.5,60.73,61.2,1246609,HCN
2013-09-05,61.21,61.25,59.88,60.02,1268486,HCN
2013-09-06,60.39,61.48,60.35,60.83,1720828,HCN
2013-09-09,60.86,62.22,60.65,62.14,1670872,HCN
2013-09-10,62.34,62.44,61.12,61.44,1661078,HCN
2013-09-11,61.51,61.7855,61.27,61.77,1267114,HCN
2013-09-12,61.77,62.15,61.195,61.29,1289884,HCN
2013-09-13,61.4,61.81,61.26,61.76,922426,HCN
2013-09-16,62.55,63.33,62.47,62.81,2000498,HCN
2013-09-17,62.74,63.3,62.5,62.82,1291043,HCN
2013-09-18,62.8,65.65,61.9,65.59,2483561,HCN
2013-09-19,65.54,66.08,65.27,65.39,2127469,HCN
2013-09-20,65.54,65.54,63.73,63.73,2591136,HCN
2013-09-23,63.58,64.28,62.92,62.92,1796756,HCN
2013-09-24,62.93,63.7,62.7,63.07,1854743,HCN
2013-09-25,63.23,64.03,63.02,63.42,1611449,HCN
2013-09-26,63.57,63.73,63.2,63.72,1022501,HCN
2013-09-27,63.62,63.89,62.62,63.18,1264733,HCN
2013-09-30,62.88,63.445,62.0,62.38,1483206,HCN
2013-10-01,62.38,63.96,62.07,63.51,1631073,HCN
2013-10-02,63.04,63.39,62.18,62.78,2246205,HCN
2013-10-03,62.78,62.78,61.34,61.58,2242311,HCN
2013-10-04,61.61,62.16,61.28,61.85,2542319,HCN
2013-10-07,61.42,62.48,61.35,62.04,1287494,HCN
2013-10-08,62.04,62.5,61.57,61.62,1605055,HCN
2013-10-09,61.76,62.06,61.295,61.42,1338739,HCN
2013-10-10,61.88,63.12,61.81,63.09,1278353,HCN
2013-10-11,62.99,63.67,62.72,63.66,993149,HCN
2013-10-14,63.14,63.53,62.64,63.38,1067410,HCN
2013-10-15,63.16,63.89,62.95,63.22,1448029,HCN
2013-10-16,63.45,64.63,63.365,64.55,1215072,HCN
2013-10-17,64.49,65.36,64.2801,65.27,1964414,HCN
2013-10-18,65.59,65.61,64.66,64.85,1655801,HCN
2013-10-21,64.83,65.03,63.99,64.45,1821307,HCN
2013-10-22,64.45,65.85,64.39,65.11,1789499,HCN
2013-10-23,65.0,65.41,64.57,65.29,1703125,HCN
2013-10-24,65.31,65.62,64.8,65.58,1164068,HCN
2013-10-25,65.57,66.76,65.43,66.47,1666839,HCN
2013-10-28,66.46,66.76,65.01,65.82,1322432,HCN
2013-10-29,65.9,66.12,64.855,65.29,1561422,HCN
2013-10-30,65.15,65.45,64.535,64.62,2059098,HCN
2013-10-31,64.76,65.33,64.559,64.85,1599021,HCN
2013-11-01,64.9,65.4,64.35,64.99,1552149,HCN
2013-11-04,64.99,65.13,64.358,65.11,1408635,HCN
2013-11-05,64.71,64.75,62.7,62.85,2310875,HCN
2013-11-06,63.0,63.56,62.85,63.27,1411071,HCN
2013-11-07,62.71,62.83,61.37,61.43,1526318,HCN
2013-11-08,61.0,61.0,59.5,60.41,2373307,HCN
2013-11-11,60.41,60.84,59.92,60.08,1692912,HCN
2013-11-12,60.0,60.19,59.34,59.64,1683871,HCN
2013-11-13,59.58,59.99,59.26,59.99,2491038,HCN
2013-11-14,60.01,60.99,59.98,60.56,1467403,HCN
2013-11-15,60.46,60.91,60.19,60.51,1469875,HCN
2013-11-18,60.44,60.73,60.05,60.1,1278712,HCN
2013-11-19,60.01,60.09,59.34,59.44,1505593,HCN
2013-11-20,59.49,59.7925,58.16,58.48,1703398,HCN
2013-11-21,58.5,58.87,58.33,58.73,1561298,HCN
2013-11-22,58.64,58.8,57.56,57.76,2048768,HCN
2013-11-25,57.7,57.88,56.85,57.33,2293182,HCN
2013-11-26,57.22,57.42,55.9,56.18,2854856,HCN
2013-11-27,56.3,56.87,56.09,56.77,1508170,HCN
2013-11-29,56.03,57.17,55.903,55.99,1251091,HCN
2013-12-02,56.16,56.24,55.27,55.75,1923696,HCN
2013-12-03,55.74,55.85,55.3,55.34,1558260,HCN
2013-12-04,55.01,55.55,54.51,55.11,2301587,HCN
2013-12-05,55.11,55.48,54.65,55.18,2137132,HCN
2013-12-06,55.47,55.58,54.97,55.16,1432996,HCN
2013-12-09,55.15,55.485,54.85,55.38,1919669,HCN
2013-12-10,55.45,55.85,55.4,55.52,1663119,HCN
2013-12-11,55.55,55.64,54.2,54.22,2195773,HCN
2013-12-12,54.22,54.33,53.31,53.64,2400922,HCN
2013-12-13,53.61,54.4,53.6,53.91,1790325,HCN
2013-12-16,54.0,54.21,53.58,53.68,2034527,HCN
2013-12-17,53.8,53.98,53.69,53.83,2062070,HCN
2013-12-18,53.85,54.75,53.055,54.66,3257696,HCN
2013-12-19,54.26,54.26,52.425,52.58,3332650,HCN
2013-12-20,52.81,53.32,52.67,53.11,3759566,HCN
2013-12-23,53.48,53.558,52.9,52.96,2116779,HCN
2013-12-24,53.0,53.33,52.76,53.09,787482,HCN
2013-12-26,53.09,53.47,52.82,53.05,1467790,HCN
2013-12-27,53.22,53.24,52.86,53.2,1540742,HCN
2013-12-30,53.2,53.5475,53.0,53.44,1468442,HCN
2013-12-31,53.36,53.73,53.11,53.57,2408333,HCN
2014-01-02,53.15,53.6855,53.08,53.54,2575096,HCN
2014-01-03,53.28,53.38,52.9,53.05,2160612,HCN
2014-01-06,53.29,54.8,53.14,54.29,3218419,HCN
2014-01-07,54.42,54.64,53.85,54.26,2185730,HCN
2014-01-08,54.19,54.32,53.7,53.9,1648100,HCN
2014-01-09,54.07,54.22,53.5,54.02,1558330,HCN
2014-01-10,54.305,55.51,54.3025,55.48,2889499,HCN
2014-01-13,55.36,56.16,55.18,55.95,4426342,HCN
2014-01-14,55.92,55.95,54.96,55.14,3374367,HCN
2014-01-15,55.26,55.865,55.25,55.55,2596245,HCN
2014-01-16,55.8,56.17,55.65,56.06,2183410,HCN
2014-01-17,56.2,56.24,55.55,55.59,2001272,HCN
2014-01-21,55.96,56.47,55.87,56.44,2055012,HCN
2014-01-22,56.43,56.79,56.29,56.54,1541555,HCN
2014-01-23,56.6,56.62,55.95,56.03,2188647,HCN
2014-01-24,56.01,56.21,55.67,55.92,2934416,HCN
2014-01-27,55.94,56.64,55.92,56.25,2531846,HCN
2014-01-28,56.41,57.1,56.32,56.79,1828519,HCN
2014-01-29,56.51,56.76,56.195,56.69,2141253,HCN
2014-01-30,56.92,57.53,56.8,57.05,1775302,HCN
2014-01-31,56.8,58.11,56.43,57.92,2915002,HCN
2014-02-03,57.82,57.9,57.3099,57.49,2274493,HCN
2014-02-04,57.45,57.79,57.16,57.63,2312362,HCN
2014-02-05,57.52,57.73,56.5,56.91,2106393,HCN
2014-02-06,56.0,56.5396,55.87,56.28,2066628,HCN
2014-02-07,56.42,56.96,56.21,56.89,1642252,HCN
2014-02-10,56.76,57.24,56.41,57.09,1761147,HCN
2014-02-11,57.14,57.6,56.8,57.14,1703878,HCN
2014-02-12,57.1,57.28,56.62,56.83,1258078,HCN
2014-02-13,56.68,57.42,56.55,56.99,1458826,HCN
2014-02-14,57.005,57.25,56.58,56.86,1504702,HCN
2014-02-18,56.81,57.06,56.305,56.96,1476972,HCN
2014-02-19,56.95,57.96,56.8,57.33,1905611,HCN
2014-02-20,57.41,57.95,56.31,56.58,1846557,HCN
2014-02-21,56.48,56.98,56.01,56.78,2522231,HCN
2014-02-24,56.79,58.52,56.79,58.03,1972630,HCN
2014-02-25,58.07,58.13,57.43,57.66,1579459,HCN
2014-02-26,57.83,58.03,57.4,57.91,1310041,HCN
2014-02-27,57.99,58.4,57.77,58.13,1038144,HCN
2014-02-28,58.18,59.08,58.07,58.74,2273845,HCN
2014-03-03,58.47,58.92,58.1703,58.86,1459250,HCN
2014-03-04,59.25,59.81,59.14,59.61,1509322,HCN
2014-03-05,59.55,59.93,59.2697,59.87,1225477,HCN
2014-03-06,59.86,59.87,58.94,59.05,1582973,HCN
2014-03-07,58.93,58.97,57.55,58.29,2009588,HCN
2014-03-10,58.25,58.45,57.68,58.09,1979652,HCN
2014-03-11,58.11,59.05,58.04,58.86,2216249,HCN
2014-03-12,58.82,59.65,58.82,59.31,2332624,HCN
2014-03-13,59.39,59.39,58.55,58.64,1766868,HCN
2014-03-14,58.63,59.43,58.56,58.93,1468786,HCN
2014-03-17,59.08,59.13,58.35,58.6,1234947,HCN
2014-03-18,58.68,58.71,58.16,58.39,1646222,HCN
2014-03-19,58.45,59.0,57.06,57.18,2013904,HCN
2014-03-20,57.065,57.12,56.45,57.05,2027245,HCN
2014-03-21,57.74,58.27,57.29,58.23,3762058,HCN
2014-03-24,58.25,58.45,57.76,57.97,1394447,HCN
2014-03-25,58.2,58.56,57.84,58.43,1096465,HCN
2014-03-26,58.65,58.82,58.05,58.08,1228393,HCN
2014-03-27,58.06,58.8,57.82,58.78,1083141,HCN
2014-03-28,58.82,59.41,58.7598,59.13,1033969,HCN
2014-03-31,59.3,59.83,58.79,59.6,1534757,HCN
2014-04-01,59.66,59.71,58.91,59.48,1754800,HCN
2014-04-02,59.46,60.08,59.31,59.87,1369949,HCN
2014-04-03,59.97,60.09,59.14,59.49,1375547,HCN
2014-04-04,59.72,60.56,59.44,60.44,1501496,HCN
2014-04-07,60.34,61.85,60.33,61.2,1903403,HCN
2014-04-08,61.1,62.15,61.1,62.1,1839233,HCN
2014-04-09,62.24,62.28,61.5045,61.93,1660536,HCN
2014-04-10,61.95,62.46,61.29,61.67,1644017,HCN
2014-04-11,61.65,62.35,61.53,61.77,2215296,HCN
2014-04-14,61.97,62.09,61.25,61.69,2196684,HCN
2014-04-15,61.63,62.9,61.4,62.72,2133126,HCN
2014-04-16,62.79,62.94,62.3,62.83,1569502,HCN
2014-04-17,62.67,62.74,61.4,61.94,1885159,HCN
2014-04-21,62.02,62.41,61.84,62.18,1316699,HCN
2014-04-22,62.04,62.18,61.225,61.79,1493772,HCN
2014-04-23,61.88,61.95,61.35,61.73,1630796,HCN
2014-04-24,61.78,62.58,61.62,62.36,1033732,HCN
2014-04-25,62.37,62.47,62.0396,62.18,947903,HCN
2014-04-28,62.29,63.24,62.26,63.11,1664097,HCN
2014-04-29,63.28,63.36,62.79,62.96,960301,HCN
2014-04-30,62.83,63.11,62.69,63.09,1101210,HCN
2014-05-01,63.02,63.28,62.32,63.25,1450092,HCN
2014-05-02,63.06,63.28,62.6305,63.1,1292739,HCN
2014-05-05,62.97,63.825,62.85,63.54,1270676,HCN
2014-05-06,63.22,63.76,63.12,63.36,1432804,HCN
2014-05-07,63.41,64.12,63.39,63.63,2125130,HCN
2014-05-08,63.05,64.39,63.05,64.31,2531340,HCN
2014-05-09,64.22,65.1,64.1,64.39,2097246,HCN
2014-05-12,64.37,64.42,63.745,64.31,1719478,HCN
2014-05-13,64.25,64.8425,63.72,64.0,1405120,HCN
2014-05-14,64.09,64.5,63.7696,63.97,1892535,HCN
2014-05-15,63.95,64.6,63.87,64.55,1961741,HCN
2014-05-16,64.34,65.25,64.2,65.24,1678004,HCN
2014-05-19,65.05,65.14,64.24,64.42,1850453,HCN
2014-05-20,64.58,65.22,64.48,64.81,1850184,HCN
2014-05-21,64.81,64.83,63.78,63.97,1058561,HCN
2014-05-22,63.93,64.2,63.58,63.64,1461107,HCN
2014-05-23,63.92,64.52,63.825,64.51,1074803,HCN
2014-05-27,64.6,64.76,64.25,64.43,1527439,HCN
2014-05-28,62.57,62.75,62.1,62.35,12135738,HCN
2014-05-29,62.3,62.86,62.25,62.67,3754679,HCN
2014-05-30,62.62,63.42,62.54,63.23,2864307,HCN
2014-06-02,63.25,63.85,63.25,63.47,3387572,HCN
2014-06-03,63.45,63.88,63.2,63.7,1628817,HCN
2014-06-04,63.48,63.93,63.19,63.51,1416838,HCN
2014-06-05,63.52,64.825,63.47,64.74,2060126,HCN
2014-06-06,64.88,64.94,63.6,64.08,6830901,HCN
2014-06-09,64.08,64.54,63.135,63.35,1978935,HCN
2014-06-10,63.11,63.32,62.44,62.87,2371236,HCN
2014-06-11,62.89,63.1,62.26,62.99,2117371,HCN
2014-06-12,62.79,63.1,62.01,62.95,1918469,HCN
2014-06-13,63.01,63.22,62.33,63.17,1171855,HCN
2014-06-16,63.15,63.245,62.64,62.78,1327911,HCN
2014-06-17,62.55,62.82,61.58,62.12,2201462,HCN
2014-06-18,62.13,62.22,61.51,62.09,2165277,HCN
2014-06-19,62.32,63.22,62.2,63.03,3473479,HCN
2014-06-20,63.1,63.42,62.69,63.41,5278961,HCN
2014-06-23,63.25,63.89,63.24,63.51,1960755,HCN
2014-06-24,63.44,63.6,63.11,63.35,2021530,HCN
2014-06-25,63.25,63.54,62.71,62.79,3113707,HCN
2014-06-26,62.86,63.23,62.85,62.9,2083220,HCN
2014-06-27,62.98,63.09,62.53,62.63,4712889,HCN
2014-06-30,62.77,62.95,62.2,62.67,2144348,HCN
2014-07-01,62.27,63.24,62.27,63.06,2017589,HCN
2014-07-02,62.8,62.84,61.92,62.34,1797154,HCN
2014-07-03,62.26,62.26,61.42,61.92,1463337,HCN
2014-07-07,62.01,62.4,61.87,62.3,1452759,HCN
2014-07-08,62.27,62.85,62.145,62.5,1492857,HCN
2014-07-09,62.55,62.73,62.01,62.66,1662149,HCN
2014-07-10,62.57,63.3998,62.51,62.89,2073790,HCN
2014-07-11,62.99,63.02,62.56,62.82,1352842,HCN
2014-07-14,62.75,63.02,62.435,62.98,1284246,HCN
2014-07-15,62.79,63.2,62.74,63.18,1506480,HCN
2014-07-16,63.2,63.67,63.0,63.56,1433638,HCN
2014-07-17,63.18,63.97,63.16,63.69,2080648,HCN
2014-07-18,64.0,64.295,63.59,64.29,2292320,HCN
2014-07-21,64.0,64.35,63.8,64.26,1011626,HCN
2014-07-22,64.43,64.7,64.22,64.37,1758370,HCN
2014-07-23,64.24,64.63,64.24,64.57,1458162,HCN
2014-07-24,64.62,64.72,64.35,64.7,1756065,HCN
2014-07-25,64.63,64.85,64.27,64.48,1763742,HCN
2014-07-28,64.34,64.86,64.34,64.75,1384318,HCN
2014-07-29,64.62,64.725,64.24,64.36,1172818,HCN
2014-07-30,64.29,64.68,63.69,64.03,1417070,HCN
2014-07-31,63.92,64.38,63.4,63.63,2750315,HCN
2014-08-01,64.55,64.875,64.1,64.7,1425570,HCN
2014-08-04,64.55,64.875,64.1,64.7,1425570,HCN
2014-08-05,65.05,65.05,63.9,64.18,1748926,HCN
2014-08-06,64.16,64.59,64.0,64.1,2136879,HCN
2014-08-07,63.55,63.57,63.03,63.09,2016832,HCN
2014-08-08,63.24,63.68,62.8156,63.1,3639483,HCN
2014-08-11,63.18,63.59,63.04,63.21,2767085,HCN
2014-08-12,63.29,63.6,63.21,63.51,1745966,HCN
2014-08-13,63.97,65.06,63.81,64.95,2244767,HCN
2014-08-14,65.24,65.975,65.03,65.69,2016269,HCN
2014-08-15,65.78,66.35,65.27,65.31,2286770,HCN
2014-08-18,65.51,65.79,65.34,65.68,1385867,HCN
2014-08-19,67.45,67.72,67.24,67.58,1207111,HCN
2014-08-20,65.88,66.58,65.64,66.36,1625842,HCN
2014-08-21,66.38,66.92,66.2856,66.37,1361932,HCN
2014-08-22,66.39,66.558,65.83,66.13,921651,HCN
2014-08-25,66.32,66.49,65.92,66.11,980554,HCN
2014-08-26,66.3,66.69,66.2,66.67,1025514,HCN
2014-08-27,66.64,66.99,66.6,66.95,954617,HCN
2014-08-28,66.76,67.18,66.66,67.07,1287907,HCN
2014-08-29,67.15,67.58,67.01,67.58,3485321,HCN
2014-09-02,67.83,67.87,67.0,67.26,1494683,HCN
2014-09-03,67.45,67.72,67.24,67.58,1207111,HCN
2014-09-04,67.43,67.99,67.08,67.53,1518354,HCN
2014-09-05,67.41,68.36,67.34,68.32,2047726,HCN
2014-09-08,68.13,68.21,67.64,67.85,1319305,HCN
2014-09-09,67.61,67.7,66.985,67.22,1738815,HCN
2014-09-10,67.0,67.0,66.0,66.22,1522139,HCN
2014-09-11,66.3,66.72,66.03,66.49,1154212,HCN
2014-09-12,64.14,64.59,62.89,63.25,16988953,HCN
2014-09-15,63.33,63.88,63.03,63.59,3106175,HCN
2014-09-16,63.59,64.0,63.34,63.86,2239821,HCN
2014-09-17,64.16,64.43,63.655,63.76,2380071,HCN
2014-09-18,63.96,64.0,62.86,62.89,2175764,HCN
2014-09-19,62.93,63.6,62.63,63.54,4486509,HCN
2014-09-22,63.52,63.71,63.11,63.13,1557090,HCN
2014-09-23,63.1,63.475,62.69,62.71,2076227,HCN
2014-09-24,62.8,63.31,62.31,62.8,2712610,HCN
2014-09-25,62.66,62.87,62.48,62.65,2193262,HCN
2014-09-26,62.84,63.18,62.36,63.11,2350286,HCN
2014-09-29,62.96,63.05,62.4,62.73,2000301,HCN
2014-09-30,62.85,63.0354,62.23,62.37,2750342,HCN
2014-10-01,62.53,62.89,62.34,62.69,2661182,HCN
2014-10-02,62.57,62.8,62.05,62.3,2679384,HCN
2014-10-03,62.5,62.945,62.13,62.78,2447565,HCN
2014-10-06,63.04,63.53,62.81,63.25,2121256,HCN
2014-10-07,63.18,63.9791,63.11,63.49,2390159,HCN
2014-10-08,63.76,64.84,63.42,64.83,3088563,HCN
2014-10-09,64.93,65.62,64.51,64.95,2978402,HCN
2014-10-10,65.14,66.93,65.0,66.48,3603116,HCN
2014-10-13,66.69,67.185,66.28,66.58,2410450,HCN
2014-10-14,66.83,67.63,66.61,67.42,3904073,HCN
2014-10-15,67.05,67.89,66.78,67.66,3190302,HCN
2014-10-16,67.23,67.86,67.07,67.55,2601383,HCN
2014-10-17,67.77,67.89,66.2,67.0,2658551,HCN
2014-10-20,67.02,68.06,66.69,68.05,1862347,HCN
2014-10-21,68.01,68.2,67.29,68.19,1946224,HCN
2014-10-22,68.16,68.62,67.78,68.26,1714501,HCN
2014-10-23,68.5,68.88,68.04,68.82,1884269,HCN
2014-10-24,68.65,68.935,68.39,68.86,1151289,HCN
2014-10-27,68.84,69.49,68.48,69.45,1831266,HCN
2014-10-28,69.4,69.71,68.99,69.7,1210734,HCN
2014-10-29,69.58,69.68,68.662,69.21,2063580,HCN
2014-10-30,70.88,71.43,70.72,71.25,1126579,HCN
2014-10-31,70.57,71.15,69.95,71.11,3008060,HCN
2014-11-03,71.31,71.37,70.74,71.3,2732991,HCN
2014-11-04,71.06,72.24,70.83,72.23,2422583,HCN
2014-11-05,72.22,72.45,71.16,71.57,2134828,HCN
2014-11-06,70.78,71.215,70.13,70.16,3174137,HCN
2014-11-07,70.37,71.14,69.98,70.62,2663737,HCN
2014-11-10,70.6,71.3,70.49,71.14,2318003,HCN
2014-11-11,71.12,71.24,70.33,70.84,1211593,HCN
2014-11-12,70.95,71.07,70.34,70.72,1237323,HCN
2014-11-13,70.88,71.43,70.72,71.25,1126579,HCN
2014-11-14,70.91,71.5,70.78,71.17,1622160,HCN
2014-11-17,71.41,72.22,71.31,72.17,1645776,HCN
2014-11-18,72.12,72.81,71.77,72.43,1948894,HCN
2014-11-19,72.19,72.37,71.49,71.56,1905639,HCN
2014-11-20,71.69,71.76,70.94,71.68,2168534,HCN
2014-11-21,72.3,72.735,71.86,72.72,1830091,HCN
2014-11-24,72.89,73.07,72.18,72.29,1278759,HCN
2014-11-25,72.51,72.94,72.22,72.43,3173139,HCN
2014-11-26,72.59,73.1102,72.45,72.97,1610238,HCN
2014-11-28,73.19,74.38,72.95,73.66,1243511,HCN
2014-12-01,73.53,75.0,73.4307,74.51,2039205,HCN
2014-12-02,74.3,74.83,73.76,74.77,1612965,HCN
2014-12-03,75.12,75.43,74.37,74.88,1612320,HCN
2014-12-04,75.03,75.39,74.525,75.24,1687594,HCN
2014-12-05,74.76,74.76,73.22,73.99,2034138,HCN
2014-12-08,73.96,75.31,73.96,74.77,2228750,HCN
2014-12-09,74.46,76.08,74.46,75.55,1934440,HCN
2014-12-10,75.52,76.4,75.36,76.11,2721587,HCN
2014-12-11,76.4,76.88,76.08,76.37,1861344,HCN
2014-12-12,76.22,77.105,76.22,76.26,2237381,HCN
2014-12-15,76.28,76.62,74.925,75.14,2426252,HCN
2014-12-16,75.18,75.49,74.42,74.48,2207860,HCN
2014-12-17,74.79,76.8,74.77,76.35,2862579,HCN
2014-12-18,76.77,77.08,75.18,76.26,3551426,HCN
2014-12-19,76.15,76.778,75.65,76.5,4002044,HCN
2014-12-22,76.74,78.115,76.5,77.98,2208852,HCN
2014-12-23,78.02,78.17,76.53,76.68,1811153,HCN
2014-12-24,76.7,77.28,76.06,76.1,930659,HCN
2014-12-26,76.42,77.001,76.29,76.79,1025251,HCN
2014-12-29,76.72,77.23,76.33,76.62,2063840,HCN
2014-12-30,76.75,77.54,76.5,76.72,1727793,HCN
2014-12-31,77.19,77.6361,75.56,75.67,1687849,HCN
2015-01-02,76.05,77.2,75.99,76.95,1794978,HCN
2015-01-05,76.71,78.1,76.425,77.9,2066548,HCN
2015-01-06,77.68,79.41,75.31,79.01,2897737,HCN
2015-01-07,79.03,80.05,78.61,79.74,2736686,HCN
2015-01-08,80.09,80.202,78.54,79.41,2459702,HCN
2015-01-09,79.28,80.05,78.44,79.49,1845567,HCN
2015-01-12,79.76,80.83,79.69,80.69,1644879,HCN
2015-01-13,80.64,81.3334,80.39,80.87,1911723,HCN
2015-01-14,80.61,81.94,80.46,81.9,2302181,HCN
2015-01-15,81.93,83.25,81.36,83.17,3081649,HCN
2015-01-16,83.28,84.42,82.89,84.31,3164341,HCN
2015-01-20,84.4,84.88,83.0,83.37,3071425,HCN
2015-01-21,83.21,83.35,81.73,82.43,2858516,HCN
2015-01-22,82.56,83.28,82.4445,82.99,3341754,HCN
2015-01-23,83.14,83.5,82.72,83.23,2160789,HCN
2015-01-26,83.02,83.23,81.93,83.08,2038217,HCN
2015-01-27,82.92,83.67,82.72,83.02,1579552,HCN
2015-01-28,83.09,83.91,83.03,83.04,2317792,HCN
2015-01-29,82.98,83.755,82.71,83.74,2367843,HCN
2015-01-30,83.54,83.63,81.91,81.95,2640580,HCN
2015-02-02,81.82,82.05,80.2,81.95,2614604,HCN
2015-02-03,82.0,82.0,80.35,81.76,2884592,HCN
2015-02-04,81.5,81.5,80.33,80.72,2596933,HCN
2015-02-05,81.22,81.7,80.4,81.63,1882813,HCN
2015-02-06,81.1,81.1,76.97,77.25,3838441,HCN
2015-02-09,77.18,77.78,76.96,77.07,1886242,HCN
2015-02-10,77.07,77.71,76.51,77.5,2144856,HCN
2015-02-11,77.68,78.24,76.3901,77.24,2511442,HCN
2015-02-12,77.34,77.8,76.848,77.45,1613897,HCN
2015-02-13,77.26,77.5263,76.52,77.12,1267385,HCN
2015-02-17,76.78,77.95,76.63,76.97,1711405,HCN
2015-02-18,77.17,78.17,76.24,78.11,2259648,HCN
2015-02-19,77.79,77.79,76.06,76.22,2005695,HCN
2015-02-20,76.66,78.45,76.35,78.05,4007942,HCN
2015-02-23,78.04,78.73,77.57,78.69,2953579,HCN
2015-02-24,76.3,77.53,76.05,76.5,16363897,HCN
2015-02-25,76.9,78.3355,76.83,77.63,4391200,HCN
2015-02-26,77.75,77.87,75.96,76.07,2865001,HCN
2015-02-27,76.34,77.12,75.65,77.11,2660056,HCN
2015-03-02,77.44,78.43,77.23,77.38,2900152,HCN
2015-03-03,77.69,77.81,76.8,77.57,1964611,HCN
2015-03-04,77.51,78.19,76.53,76.72,2064227,HCN
2015-03-05,77.02,77.75,76.66,76.68,2015054,HCN
2015-03-06,75.61,75.61,73.2,73.62,4831263,HCN
2015-03-09,73.92,74.6,73.67,74.39,2935329,HCN
2015-03-10,74.21,75.45,74.13,74.93,3302852,HCN
2015-03-11,74.81,75.14,73.86,74.23,1924436,HCN
2015-03-12,74.59,75.4,74.59,75.3,2030424,HCN
2015-03-13,75.36,75.74,74.61,75.02,1414972,HCN
2015-03-16,75.26,76.22,75.03,75.2,2653155,HCN
2015-03-17,75.2,75.64,74.58,74.66,2510184,HCN
2015-03-18,74.67,77.29,74.3,76.97,3301702,HCN
2015-03-19,77.05,77.64,76.61,76.78,2538149,HCN
2015-03-20,76.55,79.13,76.55,79.13,6907595,HCN
2015-03-23,78.93,80.35,78.76,79.4,2300204,HCN
2015-03-24,79.19,79.65,78.79,79.09,2463456,HCN
2015-03-25,79.19,79.6,77.78,77.93,1874552,HCN
2015-03-26,77.46,78.0,77.17,77.4,1946138,HCN
2015-03-27,77.59,78.26,77.27,77.78,1798554,HCN
2015-03-30,78.03,78.77,77.59,78.71,1665376,HCN
2015-03-31,78.43,78.6485,77.3,77.36,3228179,HCN
2015-04-01,77.46,77.46,76.78,77.2,2044174,HCN
2015-04-02,77.15,78.09,76.96,77.83,1804008,HCN
2015-04-06,78.12,79.6,78.11,79.44,2558439,HCN
2015-04-07,79.2,79.2,78.04,78.12,2749855,HCN
2015-04-08,78.35,78.631,77.97,78.24,1630287,HCN
2015-04-09,78.19,78.34,76.525,76.69,1697305,HCN
2015-04-10,76.9,77.35,75.86,76.19,1454434,HCN
2015-04-13,76.06,76.32,75.49,75.49,1816541,HCN
2015-04-14,75.84,76.64,75.84,76.18,1191357,HCN
2015-04-15,76.13,76.58,75.38,75.43,1633937,HCN
2015-04-16,75.2,76.04,74.92,75.63,1213688,HCN
2015-04-17,75.56,76.07,75.02,75.26,1413709,HCN
2015-04-20,75.34,75.68,75.0,75.25,1105849,HCN
2015-04-21,75.63,76.04,75.19,75.23,1226202,HCN
2015-04-22,75.11,75.79,75.07,75.44,1245921,HCN
2015-04-23,75.39,76.01,75.24,75.82,1289192,HCN
2015-04-24,75.79,76.34,75.56,75.86,1055256,HCN
2015-04-27,76.02,76.58,75.45,75.72,1514736,HCN
2015-04-28,75.46,75.97,75.01,75.62,1182588,HCN
2015-04-29,74.89,75.61,73.63,73.96,2017263,HCN
2015-04-30,73.68,73.936,71.5301,72.02,3481371,HCN
2015-05-01,72.25,73.0,72.09,72.26,1969421,HCN
2015-05-04,72.59,73.0,72.0,72.13,1503320,HCN
2015-05-05,72.02,72.25,70.99,71.23,1895086,HCN
2015-05-06,71.15,71.375,70.49,70.79,2269007,HCN
2015-05-07,70.95,71.97,70.81,71.47,2692478,HCN
2015-05-08,71.47,73.16,71.46,72.16,1923582,HCN
2015-05-11,71.95,72.24,70.59,70.74,2053961,HCN
2015-05-12,70.21,71.325,69.77,70.93,1854616,HCN
2015-05-13,71.1,71.65,69.9,70.09,2686677,HCN
2015-05-14,70.35,71.18,70.19,71.15,1825285,HCN
2015-05-15,71.4,72.65,71.32,72.41,2785526,HCN
2015-05-18,72.0,72.23,71.39,71.83,1935480,HCN
2015-05-19,71.54,72.24,71.35,71.57,1646390,HCN
2015-05-20,71.91,72.08,71.37,71.57,1659218,HCN
2015-05-21,71.66,71.67,70.91,71.24,2095717,HCN
2015-05-22,70.99,71.47,70.25,70.86,1438471,HCN
2015-05-26,71.0,71.04,70.2,70.58,2205855,HCN
2015-05-27,70.84,71.33,70.44,71.12,1348607,HCN
2015-05-28,71.19,71.19,70.325,70.83,1566836,HCN
2015-05-29,70.9,71.03,70.0,70.26,3784822,HCN
2015-06-01,70.42,71.47,70.26,71.14,1932597,HCN
2015-06-02,70.89,70.92,70.21,70.53,2206735,HCN
2015-06-03,70.31,70.454,69.22,69.29,2643792,HCN
2015-06-04,69.09,70.19,68.65,69.62,4032149,HCN
2015-06-05,68.63,68.89,67.77,67.81,2935507,HCN
2015-06-08,67.87,68.89,67.61,68.38,2087503,HCN
2015-06-09,68.31,68.535,67.685,67.81,1444174,HCN
2015-06-10,67.77,68.87,67.623,68.31,1565971,HCN
2015-06-11,68.72,68.87,68.295,68.43,2004094,HCN
2015-06-12,68.34,68.73,67.9,67.96,1563283,HCN
2015-06-15,67.83,67.95,67.37,67.52,1932469,HCN
2015-06-16,67.61,68.39,67.48,68.0,2024330,HCN
2015-06-17,68.04,68.35,67.32,68.23,3060047,HCN
2015-06-18,68.51,69.53,68.23,68.88,2374298,HCN
2015-06-19,68.89,69.26,68.23,68.74,3196905,HCN
2015-06-22,69.04,69.04,67.48,67.55,1944096,HCN
2015-06-23,67.41,67.88,66.65,67.03,1661453,HCN
2015-06-24,67.13,67.41,66.414,66.52,3234949,HCN
2015-06-25,66.51,66.74,65.92,65.98,2636757,HCN
2015-06-26,66.04,66.63,65.7,66.38,2027427,HCN
2015-06-29,66.38,67.22,65.72,65.76,2430585,HCN
2015-06-30,66.35,66.42,65.48,65.63,2496544,HCN
2015-07-01,66.0,66.37,65.37,66.35,3443605,HCN
2015-07-02,66.88,67.63,66.09,66.23,2309437,HCN
2015-07-06,65.88,66.66,65.88,66.6,1720837,HCN
2015-07-07,66.98,68.4,66.69,68.3,2323967,HCN
2015-07-08,68.07,69.065,67.65,68.7,2689733,HCN
2015-07-09,69.14,69.44,68.24,68.34,2270938,HCN
2015-07-10,68.8,69.47,68.28,68.75,1835418,HCN
2015-07-13,69.21,69.53,67.95,68.46,1907307,HCN
2015-07-14,68.71,68.76,68.06,68.13,1448392,HCN
2015-07-15,68.13,68.25,67.38,67.53,3136869,HCN
2015-07-16,67.7,68.0,67.07,67.53,2799244,HCN
2015-07-17,67.55,67.64,66.98,67.3,1744103,HCN
2015-07-20,67.26,67.43,66.8,67.33,1548384,HCN
2015-07-21,67.27,67.55,66.95,67.1,1914090,HCN
2015-07-22,67.06,67.8,67.0209,67.66,1569951,HCN
2015-07-23,67.5,67.73,66.6,67.03,1418482,HCN
2015-07-24,66.9,68.0925,66.8,67.82,1561107,HCN
2015-07-27,67.82,68.8,67.76,68.69,2506991,HCN
2015-07-28,68.71,69.09,68.4,68.65,2048666,HCN
2015-07-29,68.54,69.48,68.01,69.31,2050434,HCN
2015-07-30,69.13,69.57,68.56,68.81,1631742,HCN
2015-07-31,69.46,70.19,69.21,69.37,1792147,HCN
2015-08-03,69.31,69.84,69.26,69.83,2177837,HCN
2015-08-04,69.22,70.22,69.0,69.21,2544809,HCN
2015-08-05,69.46,69.94,68.11,68.55,2923375,HCN
2015-08-06,68.51,68.6,66.97,68.49,2968599,HCN
2015-08-07,67.67,68.28,66.83,68.0,2018461,HCN
2015-08-10,68.12,68.24,67.09,67.37,1723770,HCN
2015-08-11,67.45,68.61,67.41,67.81,1857251,HCN
2015-08-12,67.75,68.22,67.08,68.2,5860438,HCN
2015-08-13,67.68,68.26,66.92,67.85,2385424,HCN
2015-08-14,67.64,68.16,67.26,67.93,2342315,HCN
2015-08-17,68.05,69.4,68.02,69.35,3302281,HCN
2015-08-18,69.31,69.6,69.09,69.33,1700865,HCN
2015-08-19,68.91,69.39,68.54,69.06,1706232,HCN
2015-08-20,68.78,69.66,68.34,69.37,2341523,HCN
2015-08-21,69.29,69.77,68.42,68.42,2857275,HCN
2015-08-24,66.31,67.88,65.61,65.76,5944744,HCN
2015-08-25,66.59,66.96,63.24,63.29,3320037,HCN
2015-08-26,64.2,64.53,62.99,64.42,3289138,HCN
2015-08-27,65.27,66.13,64.145,65.32,2861037,HCN
2015-08-28,65.37,65.5,64.573,65.08,1916499,HCN
2015-08-31,64.99,65.0,63.3,63.35,2826126,HCN
2015-09-01,62.58,62.84,61.9,62.39,2546424,HCN
2015-09-02,63.07,63.54,62.48,63.22,2326761,HCN
2015-09-03,63.4,63.5,62.69,62.86,1631009,HCN
2015-09-04,62.36,62.55,61.0,61.42,1720178,HCN
2015-09-08,62.2,62.75,61.87,62.58,2307532,HCN
2015-09-09,62.98,63.18,61.8,61.91,2321128,HCN
2015-09-10,61.85,62.7,61.64,61.85,1754208,HCN
2015-09-11,61.74,62.83,61.6,62.81,1331599,HCN
2015-09-14,63.07,63.385,62.61,63.35,2074415,HCN
2015-09-15,63.36,64.16,62.85,63.8,1541742,HCN
2015-09-16,63.66,64.71,63.66,64.48,1214418,HCN
2015-09-17,64.47,67.4999,64.09,66.18,2921364,HCN
2015-09-18,65.21,68.38,65.15,67.36,5513568,HCN
2015-09-21,67.43,68.1,67.15,67.73,2252590,HCN
2015-09-22,67.29,67.97,67.22,67.54,2145734,HCN
2015-09-23,67.5,68.43,67.2401,68.16,1817931,HCN
2015-09-24,68.06,68.48,67.51,67.91,2306834,HCN
2015-09-25,67.98,68.4,67.51,67.65,2243192,HCN
2015-09-28,67.47,67.5,65.725,66.11,2327624,HCN
2015-09-29,66.06,67.4901,65.78,67.33,2814661,HCN
2015-09-30,67.69,68.46,67.23,67.72,2077369,HCN
2015-10-01,68.0,68.15,66.96,67.7,1832241,HCN
2015-10-02,67.34,68.23,67.025,68.23,1878831,HCN
2015-10-05,68.44,69.25,68.15,69.21,2131974,HCN
2015-10-06,69.19,69.38,68.69,69.1,1477099,HCN
2015-10-07,69.07,69.64,68.54,69.62,2026922,HCN
2015-10-08,69.62,69.82,68.84,69.66,2014354,HCN
2015-10-09,69.53,69.704,69.01,69.26,1496661,HCN
2015-10-12,69.26,69.68,68.75,69.05,1669573,HCN
2015-10-13,68.45,69.38,68.45,68.98,1331437,HCN
2015-10-14,69.01,69.26,67.49,67.68,1857836,HCN
2015-10-15,67.68,68.39,67.53,68.36,1707865,HCN
2015-10-16,67.65,69.41,67.33,69.3,1598565,HCN
2015-10-19,69.25,70.17,69.12,70.14,1461310,HCN
2015-10-20,69.87,70.16,69.28,69.7,1392201,HCN
2015-10-21,69.94,70.86,69.74,70.55,1534454,HCN
2015-10-22,70.79,71.25,70.28,70.91,2271888,HCN
2015-10-23,70.62,70.94,68.0,68.48,2906948,HCN
2015-10-26,68.23,68.47,66.5,67.83,3147496,HCN
2015-10-27,67.72,68.14,67.1,68.07,1946584,HCN
2015-10-28,68.18,68.28,66.27,66.82,3092383,HCN
2015-10-29,66.54,67.07,66.25,66.95,2899447,HCN
2015-10-30,66.76,67.75,64.05,64.87,4094928,HCN
2015-11-02,64.74,65.86,64.4501,65.86,2988033,HCN
2015-11-03,65.78,66.14,64.445,64.8,2836618,HCN
2015-11-04,64.88,65.11,64.57,64.77,2238976,HCN
2015-11-05,64.63,65.025,64.14,64.92,2911144,HCN
2015-11-06,63.7,64.39,60.5345,61.02,4082095,HCN
2015-11-09,60.75,61.03,58.61,59.01,4333954,HCN
2015-11-10,59.18,60.07,58.8475,59.4,3335359,HCN
2015-11-11,59.63,59.84,58.96,59.01,1674287,HCN
2015-11-12,59.01,59.83,58.365,59.39,3508815,HCN
2015-11-13,59.67,60.17,58.185,58.21,3097354,HCN
2015-11-16,58.21,59.54,58.2,59.13,2707586,HCN
2015-11-17,59.03,59.46,58.67,58.85,2178463,HCN
2015-11-18,59.14,59.63,58.66,59.57,2080297,HCN
2015-11-19,59.77,60.78,59.68,60.55,3078655,HCN
2015-11-20,60.94,61.75,60.6,61.67,3401570,HCN
2015-11-23,62.29,62.75,61.86,62.25,3119452,HCN
2015-11-24,62.08,62.58,61.89,62.27,3015471,HCN
2015-11-25,62.34,62.74,62.11,62.46,1741317,HCN
2015-11-27,62.43,63.39,62.37,63.19,1005039,HCN
2015-11-30,63.18,64.057,62.79,63.19,5552858,HCN
2015-12-01,63.65,64.82,63.65,64.81,3108951,HCN
2015-12-02,64.51,64.98,63.33,63.45,2843304,HCN
2015-12-03,63.02,63.37,62.275,62.71,3332619,HCN
2015-12-04,63.06,63.77,62.78,63.65,2624484,HCN
2015-12-07,63.67,64.559,63.38,64.15,2449845,HCN
2015-12-08,64.25,64.98,64.0,64.38,2345449,HCN
2015-12-09,63.93,64.71,63.549,64.17,1923989,HCN
2015-12-10,64.08,64.22,62.75,62.81,3245201,HCN
2015-12-11,62.5,63.6999,62.5,63.21,2610023,HCN
2015-12-14,62.99,63.635,62.76,63.54,2277622,HCN
2015-12-15,64.07,64.89,64.04,64.61,2474304,HCN
2015-12-16,64.78,66.47,64.75,66.24,2492363,HCN
2015-12-17,65.97,66.24,65.58,66.01,2399257,HCN
2015-12-18,66.01,66.26,64.98,65.25,4534656,HCN
2015-12-21,65.93,66.13,65.06,65.46,1528319,HCN
2015-12-22,65.73,66.54,65.51,66.16,1678761,HCN
2015-12-23,66.19,67.07,66.11,67.03,1782218,HCN
2015-12-24,67.07,67.24,66.6,67.03,637159,HCN
2015-12-28,66.99,67.52,66.66,67.52,1167086,HCN
2015-12-29,67.72,68.56,67.53,68.51,1910131,HCN
2015-12-30,68.44,68.76,68.11,68.32,996255,HCN
2015-12-31,68.28,68.5098,67.65,68.03,1461754,HCN
2016-01-04,67.77,68.46,67.11,68.39,2434094,HCN
2016-01-05,68.5,70.45,68.15,70.09,3346528,HCN
2016-01-06,69.5,70.16,69.3,69.94,2591878,HCN
2016-01-07,69.24,69.87,67.6,67.94,4418350,HCN
2016-01-08,68.16,68.71,67.95,68.09,2299076,HCN
2016-01-11,68.41,69.22,68.2,68.55,2608378,HCN
2016-01-12,68.83,68.96,67.7,68.03,2304111,HCN
2016-01-13,68.07,68.52,66.25,66.58,3166170,HCN
2016-01-14,66.38,67.02,65.91,66.39,3193416,HCN
2016-01-15,65.53,66.53,65.22,66.32,2778775,HCN
2016-01-19,66.97,68.44,66.63,67.77,2365695,HCN
2016-01-20,67.26,67.65,63.7,64.51,3225889,HCN
2016-01-21,65.15,66.49,64.09,65.48,2225708,HCN
2016-01-22,66.13,68.29,66.0,67.75,1924583,HCN
2016-01-25,67.68,68.44,66.64,66.75,1895224,HCN
2016-01-26,67.03,67.92,65.67,66.0,4865168,HCN
2016-01-27,65.21,65.36,60.73,61.6,6630749,HCN
2016-01-28,61.4,62.05,60.33,60.43,4976817,HCN
2016-01-29,61.28,62.23,60.53,62.22,4401482,HCN
2016-02-01,61.9,63.31,61.55,62.83,2337618,HCN
2016-02-02,62.83,62.86,61.74,61.81,3259996,HCN
2016-02-03,62.33,63.71,62.06,63.66,2528480,HCN
2016-02-04,63.46,63.9054,62.83,63.69,2400342,HCN
2016-02-05,62.7,63.23,61.93,63.12,3272081,HCN
2016-02-08,63.0,63.23,59.16,60.58,3618939,HCN
2016-02-09,59.88,59.93,54.41,55.74,7557491,HCN
2016-02-10,55.98,56.47,55.61,55.71,2671529,HCN
2016-02-11,54.68,55.23,52.8,53.68,5659586,HCN
2016-02-12,54.3,55.34,53.5,54.4,3965639,HCN
2016-02-16,55.06,55.98,54.38,55.96,3655470,HCN
2016-02-17,56.05,56.974,55.48,56.53,5821063,HCN
2016-02-18,57.0,59.44,56.12,58.68,3848445,HCN
2016-02-19,58.44,60.0462,57.86,59.2,3924509,HCN
2016-02-22,59.53,60.38,59.16,60.33,2652720,HCN
2016-02-23,60.15,61.93,60.01,60.67,2796694,HCN
2016-02-24,60.38,61.65,60.12,61.54,2638896,HCN
2016-02-25,61.85,62.71,61.545,62.67,2582920,HCN
2016-02-26,62.62,63.69,62.46,63.5,2355294,HCN
2016-02-29,63.48,64.4,63.38,63.78,3214037,HCN
2016-03-01,64.15,66.0,64.0,65.98,2401008,HCN
2016-03-02,65.98,66.93,65.63,66.93,1878810,HCN
2016-03-03,67.01,67.27,65.05,65.99,3247649,HCN
2016-03-04,65.99,66.42,65.42,66.19,1936938,HCN
2016-03-07,65.75,67.16,65.43,66.87,1712412,HCN
2016-03-08,66.7,67.03,65.645,65.86,2232057,HCN
2016-03-09,66.01,66.8494,65.85,66.5,1699676,HCN
2016-03-10,66.0,66.42,64.31,65.13,3300541,HCN
2016-03-11,65.64,66.67,65.62,66.55,3946918,HCN
2016-03-14,66.38,66.61,65.64,66.53,1974607,HCN
2016-03-15,66.28,66.47,64.76,65.75,2016459,HCN
2016-03-16,65.55,66.81,64.83,66.55,2416322,HCN
2016-03-17,66.83,67.74,66.38,67.57,2336372,HCN
2016-03-18,67.73,67.94,67.11,67.14,3598247,HCN
2016-03-21,66.97,67.5,66.78,66.84,1997884,HCN
2016-03-22,66.46,66.97,66.16,66.74,2214663,HCN
2016-03-23,66.82,67.37,66.27,66.88,1723410,HCN
2016-03-24,66.45,67.13,65.86,66.96,1630392,HCN
2016-03-28,66.97,68.04,66.84,67.65,1426892,HCN
2016-03-29,67.66,69.61,67.46,69.4,2526980,HCN
2016-03-30,69.54,69.6,68.8001,68.88,1840333,HCN
2016-03-31,68.76,69.94,68.51,69.34,2994541,HCN
2016-04-01,68.38,69.4,68.02,69.16,1829739,HCN
2016-04-04,69.39,69.88,69.17,69.6,1941342,HCN
2016-04-05,69.49,70.15,68.97,69.41,1638594,HCN
2016-04-06,69.35,69.62,68.99,69.07,1845768,HCN
2016-04-07,68.95,69.68,68.525,68.77,2238880,HCN
2016-04-08,68.99,69.66,68.71,69.29,1827311,HCN
2016-04-11,69.47,69.9,69.2,69.55,1865753,HCN
2016-04-12,69.92,70.24,69.52,69.88,1390677,HCN
2016-04-13,70.0,70.0,69.4,69.64,1448253,HCN
2016-04-14,69.61,69.9,69.18,69.67,2051053,HCN
2016-04-15,69.62,70.32,69.53,69.81,1707563,HCN
2016-04-18,69.86,70.66,69.58,70.64,1396131,HCN
2016-04-19,70.67,71.33,70.49,71.33,1621229,HCN
2016-04-20,71.3,71.32,68.82,69.02,1863403,HCN
2016-04-21,69.02,69.15,66.55,66.62,2689161,HCN
2016-04-22,67.0,68.56,66.76,68.27,2099959,HCN
2016-04-25,68.21,69.3,68.0,69.3,1492597,HCN
2016-04-26,69.44,70.32,69.185,69.4,1345474,HCN
2016-04-27,69.24,69.92,68.8,69.8,1700173,HCN
2016-04-28,69.26,70.06,69.26,69.66,1423583,HCN
2016-04-29,69.21,69.66,68.44,69.42,1717600,HCN
2016-05-02,69.68,70.56,69.47,70.28,1787647,HCN
2016-05-03,69.97,72.36,69.65,71.85,2810116,HCN
2016-05-04,71.55,74.48,71.55,74.38,4959473,HCN
2016-05-05,74.06,74.6,73.0,73.74,3112495,HCN
2016-05-06,72.84,73.95,72.01,73.57,2348033,HCN
2016-05-09,73.9,74.96,73.48,74.7,2855386,HCN
2016-05-10,74.64,74.64,71.68,73.03,3785174,HCN
2016-05-11,72.94,72.99,70.6,71.06,3668547,HCN
2016-05-12,71.38,72.51,70.81,72.09,2019206,HCN
2016-05-13,71.95,72.029,71.11,71.77,1674053,HCN
2016-05-16,71.75,73.18,71.64,72.64,1397037,HCN
2016-05-17,72.58,72.6,71.04,71.61,1990242,HCN
2016-05-18,71.31,71.31,68.14,69.36,3960871,HCN
2016-05-19,68.56,68.96,68.22,68.4,3606345,HCN
2016-05-20,68.92,69.11,67.7,68.55,3383540,HCN
2016-05-23,68.81,68.95,68.18,68.32,2408403,HCN
2016-05-24,68.78,69.31,68.34,68.69,2180558,HCN
2016-05-25,68.8,68.96,67.52,68.61,2124968,HCN
2016-05-26,68.67,69.13,68.43,68.93,1383496,HCN
2016-05-27,68.95,69.75,68.93,69.27,1200621,HCN
2016-05-31,69.32,69.45,68.41,68.91,4403042,HCN
2016-06-01,68.75,69.38,68.6,68.99,1883800,HCN
2016-06-02,68.87,69.47,68.6392,69.47,1756165,HCN
2016-06-03,70.17,71.52,70.1,71.32,3062139,HCN
2016-06-06,71.21,71.4,69.61,69.82,2831073,HCN
2016-06-07,70.03,70.84,69.82,70.71,2405546,HCN
2016-06-08,70.65,71.985,70.33,71.81,2252468,HCN
2016-06-09,71.59,72.38,71.34,72.15,2036341,HCN
2016-06-10,71.66,72.43,71.6353,72.14,1905776,HCN
2016-06-13,72.24,73.275,72.24,72.71,2256500,HCN
2016-06-14,72.7,73.44,72.12,72.91,2904264,HCN
2016-06-15,72.96,73.92,72.86,73.5,2247360,HCN
2016-06-16,73.26,73.92,72.74,73.87,1816824,HCN
2016-06-17,73.74,74.73,73.2,74.25,7802401,HCN
2016-06-20,74.5,74.51,73.21,73.29,2667072,HCN
2016-06-21,73.38,73.76,72.81,73.43,2089951,HCN
2016-06-22,72.65,72.72,72.0,72.37,2070659,HCN
2016-06-23,73.0,73.18,71.95,73.04,1461550,HCN
2016-06-24,71.29,73.74,71.15,72.49,5415886,HCN
2016-06-27,72.15,73.67,71.9,73.36,2586784,HCN
2016-06-28,73.56,74.72,73.125,74.7,1904023,HCN
2016-06-29,74.85,75.79,74.43,75.52,2286547,HCN
2016-06-30,75.63,76.24,74.74,76.17,2499767,HCN
2016-07-01,76.15,77.18,75.97,76.2,2276731,HCN
2016-07-05,76.02,76.75,76.0,76.7,1670477,HCN
2016-07-06,76.46,76.73,75.895,76.39,2364533,HCN
2016-07-07,75.93,76.04,74.28,74.84,2300956,HCN
2016-07-08,75.33,75.85,74.53,75.62,2291442,HCN
2016-07-11,75.78,76.33,75.0,76.2,1420454,HCN
2016-07-12,76.14,76.58,75.52,76.02,1786791,HCN
2016-07-13,76.35,77.01,76.0,76.95,1745968,HCN
2016-07-14,76.95,76.975,75.678,76.17,1531284,HCN
2016-07-15,76.32,76.58,75.6,76.5,1507897,HCN
2016-07-18,76.63,77.38,76.3801,77.19,1085759,HCN
2016-07-19,77.21,77.6,76.77,77.56,1517615,HCN
2016-07-20,77.48,77.63,77.15,77.61,1059954,HCN
2016-07-21,77.25,78.075,77.07,78.06,1082512,HCN
2016-07-22,78.0,79.14,77.912,78.75,1251711,HCN
2016-07-25,78.9,79.1,78.2163,78.75,1137524,HCN
2016-07-26,78.65,78.69,77.5,77.77,1333172,HCN
2016-07-27,77.77,77.94,76.254,77.36,1740456,HCN
2016-07-28,77.23,78.59,77.06,78.37,1713210,HCN
2016-07-29,78.51,79.99,78.51,79.33,1925199,HCN
2016-08-01,79.32,80.19,78.61,79.61,1944793,HCN
2016-08-02,79.07,79.57,77.31,77.8,2352153,HCN
2016-08-03,77.55,77.84,75.92,77.46,2366445,HCN
2016-08-04,77.46,77.75,77.03,77.72,1467400,HCN
2016-08-05,76.95,77.37,76.16,76.38,1508482,HCN
2016-08-08,76.5,77.47,76.34,77.05,1577839,HCN
2016-08-09,76.94,78.4,76.11,78.26,2392707,HCN
2016-08-10,78.48,79.17,78.31,78.9,2022273,HCN
2016-08-11,78.86,78.93,77.3,77.75,2105312,HCN
2016-08-12,77.97,79.42,77.73,78.36,1676440,HCN
2016-08-15,78.46,78.71,77.68,77.75,1663687,HCN
2016-08-16,77.55,77.7,76.383,76.67,1627522,HCN
2016-08-17,76.85,77.26,76.09,77.0,1999248,HCN
2016-08-18,77.0,77.26,76.41,76.89,1240825,HCN
2016-08-19,76.64,76.9218,76.0749,76.26,1774190,HCN
2016-08-22,76.46,76.975,76.28,76.64,1538181,HCN
2016-08-23,76.98,77.11,76.54,76.91,1178645,HCN
2016-08-24,76.91,77.15,75.8499,76.29,1064825,HCN
2016-08-25,76.38,77.3,76.3,77.0,1446392,HCN
2016-08-26,77.14,77.58,75.14,75.78,1916136,HCN
2016-08-29,76.09,77.34,76.05,76.96,1485491,HCN
2016-08-30,77.11,77.22,76.24,77.0,1130021,HCN
2016-08-31,76.83,77.32,76.23,76.75,2266218,HCN
2016-09-01,76.75,76.79,75.98,76.43,1263052,HCN
2016-09-02,76.71,77.72,76.39,76.7,1676194,HCN
2016-09-06,76.95,77.97,76.45,77.92,1877941,HCN
2016-09-07,77.89,78.19,77.455,78.19,1289689,HCN
2016-09-08,77.81,77.87,77.011,77.38,3189416,HCN
2016-09-09,76.52,76.81,73.51,73.75,3189649,HCN
2016-09-12,73.63,75.1,73.38,74.77,2179673,HCN
2016-09-13,74.25,74.51,72.82,73.09,1896484,HCN
2016-09-14,73.46,74.2,73.11,73.54,1927382,HCN
2016-09-15,73.29,73.78,72.87,73.61,1635173,HCN
2016-09-16,73.38,73.56,72.78,73.19,3372393,HCN
2016-09-19,73.64,73.81,73.01,73.25,2751049,HCN
2016-09-20,73.96,73.96,73.16,73.18,2529215,HCN
2016-09-21,73.28,74.5,72.34,74.34,2891675,HCN
2016-09-22,74.91,76.29,74.89,76.09,2901607,HCN
2016-09-23,76.04,76.835,75.32,76.4,1666919,HCN
2016-09-26,75.92,77.13,75.92,76.8,2816385,HCN
2016-09-27,77.02,77.18,75.39,75.52,2404419,HCN
2016-09-28,75.59,76.54,75.59,76.45,1639989,HCN
2016-09-29,76.03,76.62,75.01,75.81,1722576,HCN
2016-09-30,76.42,76.89,74.72,74.77,2126304,HCN
2016-10-03,74.46,74.85,73.62,73.79,1850512,HCN
2016-10-04,73.7,73.76,71.49,71.88,2479815,HCN
2016-10-05,72.07,72.52,70.15,70.38,2847497,HCN
2016-10-06,70.16,70.78,69.11,70.33,3066033,HCN
2016-10-07,70.71,71.49,69.26,69.54,2749918,HCN
2016-10-10,69.6,70.394,69.5,69.79,1279024,HCN
2016-10-11,69.59,69.98,68.64,68.74,1775646,HCN
2016-10-12,68.75,69.46,68.73,69.12,1420324,HCN
2016-10-13,69.0,70.12,68.81,69.89,1594351,HCN
2016-10-14,70.69,70.69,68.9055,69.43,1508602,HCN
2016-10-17,69.59,70.01,69.21,69.33,1496023,HCN
2016-10-18,69.98,70.74,69.71,70.33,1473429,HCN
2016-10-19,70.42,70.915,70.16,70.59,1963244,HCN
2016-10-20,70.61,71.13,70.3,70.88,1619480,HCN
2016-10-21,70.45,70.89,70.28,70.5,1266755,HCN
2016-10-24,70.85,71.7,70.49,70.86,1121363,HCN
2016-10-25,70.79,71.0999,70.35,70.97,1118845,HCN
2016-10-26,70.44,70.58,69.2801,69.69,1075593,HCN
2016-10-27,69.36,69.45,67.62,68.4,1863990,HCN
2016-10-28,68.76,69.15,68.106,68.45,1946260,HCN
2016-10-31,68.89,69.15,68.3,68.53,2497706,HCN
2016-11-01,68.28,68.54,66.46,67.41,3891625,HCN
2016-11-02,67.36,68.22,67.0,67.21,4007895,HCN
2016-11-03,67.07,67.07,65.75,65.98,3366215,HCN
2016-11-04,65.05,65.625,64.24,65.14,2634699,HCN
2016-11-07,65.98,66.27,64.93,66.24,2251976,HCN
2016-11-08,65.97,66.28,64.86,64.97,2692798,HCN
2016-11-09,63.24,63.92,61.39,62.75,4956055,HCN
2016-11-10,62.57,62.6,59.39,61.01,6131246,HCN
2016-11-11,60.81,62.07,60.71,61.52,3337540,HCN
2016-11-14,61.36,64.06,60.62,63.72,3366305,HCN
2016-11-15,63.87,65.15,62.36,62.76,2559821,HCN
2016-11-16,62.87,63.47,62.3,63.01,2493898,HCN
2016-11-17,63.04,63.47,61.67,61.98,2037863,HCN
2016-11-18,62.05,62.67,61.69,62.49,2177514,HCN
2016-11-21,62.75,63.0,61.72,61.85,2311205,HCN
2016-11-22,62.11,62.58,61.65,62.42,2598240,HCN
2016-11-23,61.9,62.32,61.38,62.18,2108121,HCN
2016-11-25,62.17,63.17,61.86,62.64,817025,HCN
2016-11-28,62.66,63.58,62.45,63.4,2467155,HCN
2016-11-29,63.44,64.27,63.0479,64.19,2438392,HCN
2016-11-30,63.38,63.8,62.4295,62.78,4513008,HCN
2016-12-01,62.54,62.59,61.08,61.41,2439004,HCN
2016-12-02,62.02,63.69,61.96,62.78,2688595,HCN
2016-12-05,62.73,63.11,62.07,62.66,2648568,HCN
2016-12-06,62.65,63.9,62.505,63.55,2460886,HCN
2016-12-07,63.87,65.305,63.7575,65.27,2809887,HCN
2016-12-08,64.79,65.7,64.35,65.61,2119386,HCN
2016-12-09,65.53,66.46,65.48,65.67,1658655,HCN
2016-12-12,65.51,66.62,65.05,66.54,2087327,HCN
2016-12-13,66.64,66.73,66.02,66.59,2309667,HCN
2016-12-14,66.56,66.59,64.4,64.49,2747587,HCN
2016-12-15,64.23,64.5,63.05,63.34,4009650,HCN
2016-12-16,63.89,65.58,63.89,65.18,5069118,HCN
2016-12-19,65.73,66.9,65.73,66.38,1822383,HCN
2016-12-20,66.31,67.0,65.94,66.46,1386453,HCN
2016-12-21,66.47,67.2,65.25,65.31,1634565,HCN
2016-12-22,65.05,65.56,64.45,65.34,1288992,HCN
2016-12-23,65.45,65.72,65.05,65.51,909192,HCN
2016-12-27,65.56,66.1,65.24,65.86,1219129,HCN
2016-12-28,65.86,65.94,65.02,65.4,1007654,HCN
2016-12-29,65.53,66.27,65.13,65.77,1506756,HCN
2016-12-30,65.91,67.07,65.63,66.93,1688157,HCN
2017-01-03,67.11,67.11,65.835,66.17,2085033,HCN
2017-01-04,66.11,66.91,65.9,66.68,2070740,HCN
2017-01-05,67.31,68.32,66.39,68.17,2227976,HCN
2017-01-06,68.08,68.68,67.49,68.45,1908648,HCN
2017-01-09,68.6,68.857,67.98,68.4,1806565,HCN
2017-01-10,67.9,67.9,66.12,66.32,3252208,HCN
2017-01-11,66.31,67.06,65.71,66.4,2741114,HCN
2017-01-12,66.09,66.96,65.78,66.85,1611412,HCN
2017-01-13,66.73,67.08,66.21,66.66,1156540,HCN
2017-01-17,67.08,67.64,66.94,67.3,1469251,HCN
2017-01-18,67.28,67.63,66.97,67.08,2514796,HCN
2017-01-19,66.71,66.84,66.04,66.4,1770255,HCN
2017-01-20,66.16,66.7986,65.81,66.76,1540751,HCN
2017-01-23,66.85,67.81,66.51,67.68,1884673,HCN
2017-01-24,67.52,67.99,66.95,67.3,1865794,HCN
2017-01-25,67.25,67.44,66.03,66.36,1571058,HCN
2017-01-26,66.48,66.8899,65.94,66.14,1714592,HCN
2017-01-27,66.37,66.61,65.6757,65.94,1189199,HCN
2017-01-30,66.06,66.586,65.7,66.34,1264225,HCN
2017-01-31,66.48,67.02,66.1647,66.3,2561945,HCN
2017-02-01,66.15,66.67,65.24,65.27,2041482,HCN
2017-02-02,65.42,66.45,65.39,66.34,1727143,HCN
2017-02-03,65.66,66.29,65.13,65.43,1802357,HCN
2017-02-06,65.56,66.38,65.43,66.17,1807886,HCN
2017-02-07,66.33,66.67,65.78,65.87,1406851,HCN
2017-02-08,65.9,66.43,65.9,66.03,2013303,HCN
2017-02-09,66.01,66.2599,65.2,65.39,1653320,HCN
2017-02-10,65.28,65.885,65.05,65.87,1461978,HCN
2017-02-13,66.0,66.59,65.56,66.29,1747041,HCN
2017-02-14,66.44,66.48,64.87,65.51,1346764,HCN
2017-02-15,65.24,65.69,64.63,65.58,1692789,HCN
2017-02-16,65.67,66.89,65.67,66.08,1347396,HCN
2017-02-17,66.42,66.64,65.38,65.92,2199334,HCN
2017-02-21,66.03,67.09,65.51,66.94,2031409,HCN
2017-02-22,67.81,68.311,67.11,67.7,2667328,HCN
2017-02-23,68.03,68.95,67.59,68.85,1773338,HCN
2017-02-24,68.81,70.1,68.22,70.06,2476806,HCN
2017-02-27,69.91,70.53,69.76,70.04,1572814,HCN
2017-02-28,70.04,70.73,69.86,70.38,2360925,HCN
2017-03-01,69.75,70.11,69.01,69.48,2405909,HCN
2017-03-02,69.23,70.04,68.75,69.95,2183800,HCN
2017-03-03,69.94,69.94,68.82,69.57,1450036,HCN
2017-03-06,69.08,69.52,68.25,68.54,1477410,HCN
2017-03-07,68.31,68.6152,67.69,68.49,1218098,HCN
2017-03-08,67.81,68.0,66.97,67.02,1869016,HCN
2017-03-09,66.97,67.12,65.59,65.8,1913807,HCN
2017-03-10,66.0,66.92,65.745,66.17,2174292,HCN
2017-03-13,66.17,66.66,65.35,66.0,2061178,HCN
2017-03-14,65.86,66.14,65.26,66.05,1726433,HCN
2017-03-15,66.27,67.36,66.12,67.24,2294769,HCN
2017-03-16,67.0,67.56,66.92,67.29,1708981,HCN
2017-03-17,67.44,67.93,67.07,67.28,3462727,HCN
2017-03-20,67.96,68.2,67.21,67.78,2160784,HCN
2017-03-21,67.91,68.16,67.51,67.82,1933198,HCN
2017-03-22,68.0,68.8,67.83,68.66,1740100,HCN
2017-03-23,68.7,70.3,68.44,69.6,2576249,HCN
2017-03-24,69.78,69.97,69.53,69.67,2364081,HCN
2017-03-27,69.75,70.78,69.55,70.13,2424385,HCN
2017-03-28,70.03,70.68,69.84,70.61,1931410,HCN
2017-03-29,70.53,71.08,70.44,70.93,2334579,HCN
2017-03-30,70.73,70.98,70.25,70.78,1818718,HCN
2017-03-31,70.65,71.14,70.48,70.82,2650445,HCN
2017-04-03,70.82,71.25,70.5,71.15,2027353,HCN
2017-04-04,70.96,71.15,70.45,70.58,2834835,HCN
2017-04-05,70.6,71.53,70.44,71.3,2141348,HCN
2017-04-06,71.22,71.86,70.83,71.58,2190189,HCN
2017-04-07,71.63,72.48,71.63,72.26,2163490,HCN
2017-04-10,72.27,73.0292,72.02,72.89,1676819,HCN
2017-04-11,72.88,73.09,72.64,72.79,1274803,HCN
2017-04-12,72.79,73.17,72.45,72.93,1523305,HCN
2017-04-13,72.89,73.32,72.69,72.85,1819299,HCN
2017-04-17,73.15,73.46,73.04,73.39,1304026,HCN
2017-04-18,73.44,74.5,73.31,74.24,2449017,HCN
2017-04-19,74.17,74.25,73.57,73.87,2300680,HCN
2017-04-20,73.76,74.11,73.59,74.07,1617677,HCN
2017-04-21,73.81,74.2799,73.56,73.68,2306779,HCN
2017-04-24,73.87,73.945,71.43,72.5,2955251,HCN
2017-04-25,72.49,72.73,72.15,72.67,1112316,HCN
2017-04-26,72.43,72.48,71.68,71.83,1562637,HCN
2017-04-27,71.96,72.755,71.52,72.16,1287730,HCN
2017-04-28,72.05,72.05,70.58,71.44,1922706,HCN
2017-05-01,71.53,71.9912,70.93,71.2,1670932,HCN
2017-05-02,71.3,71.44,70.41,70.75,2528622,HCN
2017-05-03,70.98,71.16,69.56,69.81,2182102,HCN
2017-05-04,69.75,70.005,68.95,69.86,1971596,HCN
2017-05-05,68.91,69.93,68.75,69.8,1888206,HCN
2017-05-08,69.95,69.963,69.01,69.72,1813181,HCN
2017-05-09,69.75,69.81,68.66,69.03,1659882,HCN
2017-05-10,69.17,70.2,68.85,70.01,1498416,HCN
2017-05-11,69.8,71.57,69.44,71.5,1856261,HCN
2017-05-12,71.69,72.3,71.49,71.85,2421054,HCN
2017-05-15,72.0,72.64,71.61,71.66,1496614,HCN
2017-05-16,71.79,71.98,71.06,71.6,1395342,HCN
2017-05-17,71.67,72.88,71.46,72.26,2539984,HCN
2017-05-18,72.32,73.1,71.9,72.93,1942588,HCN
2017-05-19,73.21,73.45,72.36,73.24,1910919,HCN
2017-05-22,73.2,73.57,72.875,73.4,1664714,HCN
2017-05-23,73.53,73.93,73.22,73.25,1647723,HCN
2017-05-24,73.42,73.89,73.4,73.53,1124378,HCN
2017-05-25,73.58,73.75,73.11,73.16,1248940,HCN
2017-05-26,73.33,73.48,72.37,72.53,1381528,HCN
2017-05-30,72.5,72.97,72.34,72.5,1245206,HCN
2017-05-31,72.51,72.97,72.3886,72.54,2493414,HCN
2017-06-01,72.38,73.02,71.79,72.96,1495177,HCN
2017-06-02,73.34,74.09,73.24,73.79,1484159,HCN
2017-06-05,73.57,73.65,73.08,73.47,874212,HCN
2017-06-06,73.61,73.65,72.96,73.03,884553,HCN
2017-06-07,73.03,73.38,72.86,73.18,1341027,HCN
2017-06-08,73.17,73.35,72.105,72.9,1110845,HCN
2017-06-09,72.84,73.56,72.41,73.45,1231599,HCN
2017-06-12,73.46,74.16,73.06,74.04,2035312,HCN
2017-06-13,73.96,74.34,73.67,74.14,1555454,HCN
2017-06-14,74.94,75.59,74.1631,74.44,2332086,HCN
2017-06-15,74.15,75.21,74.05,74.67,1722003,HCN
2017-06-16,74.82,76.07,74.7,75.6,3944156,HCN
2017-06-19,75.67,76.25,75.45,76.25,2035202,HCN
2017-06-20,76.3,77.23,76.02,76.92,2215080,HCN
2017-06-21,76.94,77.2,76.53,77.15,1762946,HCN
2017-06-22,77.04,77.7,76.69,77.49,1638848,HCN
2017-06-23,77.32,78.17,77.12,77.43,2210166,HCN
2017-06-26,77.67,78.0,77.17,77.66,1107704,HCN
2017-06-27,77.42,77.79,76.36,76.5,1476808,HCN
2017-06-28,76.52,77.22,76.04,76.53,1367135,HCN
2017-06-29,76.16,76.33,74.46,74.5,2109900,HCN
2017-06-30,74.83,75.38,74.44,74.85,1903072,HCN
2017-07-03,75.14,75.91,74.74,75.76,934921,HCN
2017-07-05,75.79,75.79,74.65,75.09,1350956,HCN
2017-07-06,74.76,74.76,73.02,73.07,1490071,HCN
2017-07-07,73.1,73.25,72.16,72.9,1527232,HCN
2017-07-10,73.04,73.19,72.49,72.53,1118028,HCN
2017-07-11,72.58,72.9,72.08,72.61,984365,HCN
2017-07-12,73.13,73.93,73.13,73.71,1020788,HCN
2017-07-13,73.54,73.66,73.11,73.3,956381,HCN
2017-07-14,73.89,74.1,73.535,73.75,1087680,HCN
2017-07-17,73.72,74.19,73.51,73.85,1286279,HCN
2017-07-18,73.92,74.32,73.64,74.05,1255728,HCN
2017-07-19,74.01,74.27,73.57,74.13,1190693,HCN
2017-07-20,74.32,74.49,73.68,73.7,1327060,HCN
2017-07-21,73.67,74.19,73.3,73.93,1227350,HCN
2017-07-24,73.96,74.079,72.8,73.15,1855047,HCN
2017-07-25,73.31,73.35,72.29,73.01,1623925,HCN
2017-07-26,73.04,73.58,72.66,73.29,1007731,HCN
2017-07-27,73.0,73.45,72.2,72.79,1396760,HCN
2017-07-28,74.4,74.4,72.47,73.07,1365187,HCN
2017-07-31,73.21,73.61,72.4,73.39,2128558,HCN
2017-08-01,72.2,72.33,71.68,71.83,1361389,HCN
2017-08-02,72.12,72.449,71.8301,72.43,1455975,HCN
2017-08-03,72.43,73.18,71.89,73.06,1632550,HCN
2017-08-04,72.2,72.33,71.68,71.83,1361389,HCN
2017-08-07,71.83,72.33,71.38,71.92,1253081,HCN
2017-08-08,71.74,72.18,71.48,71.94,1535993,HCN
2017-08-09,72.0,72.2,71.1735,71.24,1222351,HCN
2017-08-10,71.21,71.53,70.52,70.6,1486133,HCN
2017-08-11,70.89,70.89,69.85,70.4,1346528,HCN
2017-08-14,70.63,71.98,70.5,71.75,1605665,HCN
2017-08-15,71.56,71.56,70.82,71.24,1590694,HCN
2017-08-16,71.45,72.38,71.29,72.0,1661414,HCN
2017-08-17,71.73,72.25,71.1,71.1,1368474,HCN
2017-08-18,71.21,71.28,70.56,70.65,1403730,HCN
2017-08-21,70.77,72.15,70.57,71.98,1378290,HCN
2017-08-22,71.98,72.08,70.755,70.93,1176650,HCN
2017-08-23,70.9,71.8,70.7568,71.58,930152,HCN
2017-08-24,71.51,71.98,71.31,71.41,1510262,HCN
2017-08-25,71.79,72.35,71.65,71.92,1300762,HCN
2017-08-28,72.01,72.1,71.1,71.24,931688,HCN
2017-08-29,71.49,72.23,71.38,71.93,1509339,HCN
2017-08-30,71.81,72.71,71.8,72.51,2275484,HCN
2017-08-31,72.81,73.41,72.62,73.22,2598013,HCN
2017-09-01,73.23,73.78,73.19,73.67,1731227,HCN
2017-09-05,73.86,74.4,73.64,74.06,2400387,HCN
2017-09-06,74.23,74.63,73.46,73.67,2253689,HCN
2017-09-07,73.82,74.22,73.485,73.99,1085289,HCN
2017-09-08,73.91,74.81,73.76,74.67,1451063,HCN
2017-09-11,74.57,75.43,74.35,75.36,1722360,HCN
2017-09-12,75.25,75.58,74.03,74.34,1424196,HCN
2017-09-13,74.26,74.48,73.82,74.1,1490067,HCN
2017-09-14,74.01,74.45,73.5,74.45,1651481,HCN
2017-09-15,74.26,74.62,73.61,74.57,2809981,HCN
2017-09-18,74.52,74.71,73.95,74.31,1430737,HCN
2017-09-19,74.4,74.63,73.27,73.43,1681232,HCN
2017-09-20,73.71,73.87,72.9,73.2,2130237,HCN
2017-09-21,73.19,73.4,72.17,72.2,1566082,HCN
2017-09-22,72.33,72.39,70.8,70.96,1853118,HCN
2017-09-25,71.09,71.51,70.93,71.31,1513053,HCN
2017-09-26,71.24,71.9,70.68,71.81,2813087,HCN
2017-09-27,71.25,71.66,69.77,69.91,2379656,HCN
2017-09-28,69.81,70.6,69.77,70.58,1152319,HCN
2017-09-29,70.36,70.96,69.96,70.28,2062014,HCN
2017-10-02,70.87,70.87,69.49,69.55,1777730,HCN
2017-10-03,69.6,70.2,69.21,69.44,1546643,HCN
2017-10-04,68.98,68.98,68.0,68.63,3287058,HCN
2017-10-05,68.89,69.18,68.41,68.52,2052764,HCN
2017-10-06,68.3,68.39,67.46,68.35,2905085,HCN
2017-10-09,68.4,68.82,68.18,68.25,1268452,HCN
2017-10-10,68.43,68.72,67.61,68.01,2688915,HCN
2017-10-11,67.97,68.3,67.7358,67.94,1988386,HCN
2017-10-12,67.84,68.01,67.09,68.01,1382299,HCN
2017-10-13,68.35,68.56,67.84,68.2,1923865,HCN
2017-10-16,68.25,68.43,67.76,68.07,1274921,HCN
2017-10-17,67.75,68.29,67.63,68.19,1273403,HCN
2017-10-18,68.19,68.51,67.83,68.31,1269118,HCN
2017-10-19,68.32,68.65,67.98,68.18,1221083,HCN
2017-10-20,68.21,68.21,67.75,68.17,1529958,HCN
2017-10-23,68.35,68.39,67.37,67.49,1339284,HCN
2017-10-24,67.52,67.64,66.56,66.85,1657556,HCN
2017-10-25,66.37,66.76,65.4,66.215,1335595,HCN
2017-10-26,66.66,66.86,65.63,65.76,1133938,HCN
2017-10-27,65.72,67.82,65.7,67.16,1930263,HCN
2017-10-30,67.15,67.43,66.8,67.21,1276506,HCN
2017-10-31,67.11,67.23,66.18,66.96,1384809,HCN
2017-11-01,67.0,67.43,66.67,67.02,1192817,HCN
2017-11-02,67.26,68.091,67.18,67.72,1883989,HCN
2017-11-03,67.43,68.25,67.31,68.15,1396492,HCN
2017-11-06,67.69,68.02,67.39,68.0,2125987,HCN
2017-11-07,69.07,69.8,68.3,68.59,2737986,HCN
2017-11-08,68.55,69.19,68.2,68.75,2142685,HCN
2017-11-09,68.5,68.875,68.02,68.28,1452268,HCN
2017-11-10,68.0,68.53,68.0,68.12,1400065,HCN
2017-11-13,68.2,68.55,67.94,68.32,2534665,HCN
2017-11-14,68.12,68.74,67.9,68.09,1378026,HCN
2017-11-15,68.11,68.42,67.72,67.74,2358850,HCN
2017-11-16,67.74,68.35,67.62,67.94,1784833,HCN
2017-11-17,67.79,68.16,67.79,67.96,1358873,HCN
2017-11-20,68.08,68.15,67.4,67.93,1297939,HCN
2017-11-21,68.04,68.63,68.0,68.29,2183028,HCN
2017-11-22,68.09,68.4464,67.97,68.17,1264345,HCN
2017-11-24,68.41,68.6,68.14,68.26,462210,HCN
2017-11-27,68.19,68.27,67.46,67.47,1209887,HCN
2017-11-28,67.5,67.615,66.64,67.12,1586123,HCN
2017-11-29,67.02,67.47,66.7,67.28,1593014,HCN
2017-11-30,67.81,67.88,66.95,67.46,2523857,HCN
2017-12-01,67.71,68.22,67.11,67.96,2051724,HCN
2017-12-04,68.09,68.21,66.77,67.13,2467125,HCN
2017-12-05,66.99,67.25,65.97,66.12,2672598,HCN
2017-12-06,66.12,66.67,65.75,66.29,2226394,HCN
2017-12-07,66.29,67.0,65.99,66.19,2548810,HCN
2017-12-08,66.29,66.63,66.13,66.32,2018184,HCN
2017-12-11,66.28,66.3,65.69,65.92,2106824,HCN
2017-12-12,65.97,66.45,65.585,66.12,2458774,HCN
2017-12-13,66.34,66.87,66.26,66.41,2331169,HCN
2017-12-14,66.285,66.63,66.08,66.29,1906611,HCN
2017-12-15,66.63,67.25,66.39,66.94,4753461,HCN
2017-12-18,67.27,67.7959,67.07,67.34,1622739,HCN
2017-12-19,67.02,67.24,64.11,64.48,4094343,HCN
2017-12-20,64.48,65.12,63.65,63.66,2182182,HCN
2017-12-21,63.555,63.97,63.26,63.48,1871878,HCN
2017-12-22,63.54,63.87,63.28,63.4,1586192,HCN
2017-12-26,63.35,64.08,63.15,63.49,1811649,HCN
2017-12-27,63.71,63.75,63.1167,63.27,1565407,HCN
2017-12-28,63.28,63.74,63.06,63.72,1276879,HCN
2017-12-29,63.7,64.292,63.51,63.77,1378489,HCN
2018-01-02,63.91,64.5,63.67,64.03,1997332,HCN
2018-01-03,64.3,64.68,63.95,64.14,1832568,HCN
2018-01-04,64.11,64.145,62.73,62.76,1993539,HCN
2018-01-05,62.84,62.98,62.21,62.37,2003337,HCN
2018-01-08,62.4,62.84,62.33,62.59,1623238,HCN
2018-01-09,62.5,62.62,61.3,61.37,2032819,HCN
2018-01-10,61.08,61.2,60.7,60.71,3072933,HCN
2018-01-11,61.04,61.43,60.14,60.17,2414321,HCN
2018-01-12,60.31,60.31,58.98,59.16,2686579,HCN
2018-01-16,59.3,60.72,59.2,59.26,3145457,HCN
2018-01-17,59.58,60.19,59.01,60.11,4695959,HCN
2018-01-18,59.9,59.9,58.96,59.29,3496432,HCN
2018-01-19,59.29,59.321,58.24,59.29,3011607,HCN
2018-01-22,59.26,59.71,59.01,59.33,2818632,HCN
2018-01-23,59.67,60.51,59.28,60.32,2759326,HCN
2018-01-24,60.27,60.94,60.145,60.54,2368096,HCN
2018-01-25,60.53,60.91,60.41,60.84,2134411,HCN
2018-01-26,60.97,60.99,60.09,60.59,2206412,HCN
2018-01-29,60.15,60.23,58.99,59.52,2085468,HCN
2018-01-30,59.44,59.89,58.53,58.53,2444672,HCN
2018-01-31,58.65,60.01,58.6,59.97,4265585,HCN
2018-02-01,60.0,60.29,57.94,58.04,2609300,HCN
2018-02-02,57.57,58.82,56.89,58.45,2827526,HCN
2018-02-05,58.37,58.86,56.41,56.53,3525137,HCN
2018-02-06,55.91,57.2799,55.29,57.21,3943257,HCN
2018-02-07,57.11,58.1,56.43,56.55,3239714,HCN
2013-02-08,46.44,46.74,46.44,46.7,3110695,HCP
2013-02-11,46.79,47.03,46.74,46.91,1675279,HCP
2013-02-12,46.97,47.08,46.36,47.08,1910622,HCP
2013-02-13,47.28,47.43,47.115,47.26,1770602,HCP
2013-02-14,47.09,47.3,47.02,47.15,1655081,HCP
2013-02-15,47.27,47.84,47.13,47.8,4651017,HCP
2013-02-19,47.89,48.25,47.71,48.25,2209317,HCP
2013-02-20,48.28,48.63,47.97,47.98,2136793,HCP
2013-02-21,47.99,48.25,47.76,48.15,2371237,HCP
2013-02-22,48.19,48.63,48.19,48.61,1806638,HCP
2013-02-25,48.79,48.84,47.64,47.64,1768444,HCP
2013-02-26,47.82,48.32,47.66,48.26,2245852,HCP
2013-02-27,48.2,48.94,48.07,48.76,1459637,HCP
2013-02-28,48.65,49.18,48.63,48.88,4188668,HCP
2013-03-01,48.82,49.15,48.56,48.9,2482973,HCP
2013-03-04,48.92,49.73,48.89,49.46,1922100,HCP
2013-03-05,49.72,49.74,49.34,49.63,1305412,HCP
2013-03-06,49.7,49.79,49.3,49.46,1319770,HCP
2013-03-07,49.51,49.66,49.04,49.11,2100331,HCP
2013-03-08,49.19,49.2,48.69,48.92,1832636,HCP
2013-03-11,48.95,49.02,48.76,48.89,1782488,HCP
2013-03-12,49.29,49.37,48.75,49.04,2398487,HCP
2013-03-13,49.05,49.14,48.69,48.76,1655580,HCP
2013-03-14,48.77,49.35,48.73,48.9,2337369,HCP
2013-03-15,48.62,48.86,48.5,48.68,3844311,HCP
2013-03-18,48.49,48.71,48.26,48.32,3787717,HCP
2013-03-19,48.32,48.51,48.14,48.24,2091412,HCP
2013-03-20,48.47,48.67,48.41,48.49,1977021,HCP
2013-03-21,48.47,48.77,48.33,48.46,2035740,HCP
2013-03-22,48.54,49.01,48.54,48.91,1407162,HCP
2013-03-25,49.17,49.215,48.845,48.96,1413975,HCP
2013-03-26,49.19,49.54,49.0,49.37,4357862,HCP
2013-03-27,49.11,49.48,49.11,49.41,2530545,HCP
2013-03-28,49.52,49.91,49.335,49.86,2872368,HCP
2013-04-01,49.89,50.26,49.63,50.26,2209732,HCP
2013-04-02,50.53,50.68,50.36,50.47,2528586,HCP
2013-04-03,50.5,50.57,50.01,50.29,2301015,HCP
2013-04-04,50.44,50.96,50.38,50.9,2292762,HCP
2013-04-05,50.32,51.17,50.3,51.15,2080829,HCP
2013-04-08,51.15,51.59,50.945,51.58,1654112,HCP
2013-04-09,51.62,51.88,51.33,51.7,1677541,HCP
2013-04-10,51.68,52.055,51.44,51.93,1893199,HCP
2013-04-11,52.03,52.09,51.3,51.46,3115378,HCP
2013-04-12,51.36,52.02,51.19,52.02,2054317,HCP
2013-04-15,51.75,51.94,51.16,51.2,3091101,HCP
2013-04-16,51.23,52.48,50.83,52.48,2187794,HCP
2013-04-17,52.26,52.26,51.52,51.95,1819853,HCP
2013-04-18,51.9,51.97,51.17,51.55,2991232,HCP
2013-04-19,51.68,52.74,51.56,52.71,2081543,HCP
2013-04-22,52.75,52.82,52.28,52.72,1284544,HCP
2013-04-23,52.91,53.205,52.64,53.05,1944739,HCP
2013-04-24,53.14,53.3,52.79,53.3,1515849,HCP
2013-04-25,53.28,53.3,52.68,52.91,2011852,HCP
2013-04-26,53.01,53.18,52.6765,52.77,1443224,HCP
2013-04-29,52.9,53.145,52.79,53.07,990045,HCP
2013-04-30,53.02,53.96,52.9,53.3,1992279,HCP
2013-05-01,53.25,53.66,53.12,53.31,1842283,HCP
2013-05-02,52.75,53.24,52.59,53.06,2602041,HCP
2013-05-03,53.38,53.65,53.2,53.47,2735007,HCP
2013-05-06,53.43,53.66,53.35,53.63,2006073,HCP
2013-05-07,53.66,54.05,53.5,53.94,2372730,HCP
2013-05-08,53.65,53.71,52.42,52.53,3809231,HCP
2013-05-09,52.6,52.6675,51.69,51.76,3707551,HCP
2013-05-10,51.93,52.108,51.63,51.96,2887956,HCP
2013-05-13,51.99,52.12,51.79,52.12,2480938,HCP
2013-05-14,52.25,53.49,52.225,53.46,2673835,HCP
2013-05-15,53.54,54.35,53.14,54.35,2464869,HCP
2013-05-16,54.18,54.55,53.83,54.15,2245598,HCP
2013-05-17,54.11,54.5,54.03,54.38,2675724,HCP
2013-05-20,54.39,54.805,54.31,54.71,1496075,HCP
2013-05-21,54.83,55.34,54.79,55.28,2632532,HCP
2013-05-22,55.3,56.06,53.865,54.18,3544798,HCP
2013-05-23,53.83,53.85,51.72,51.88,4165206,HCP
2013-05-24,51.54,51.6,50.44,50.83,3322080,HCP
2013-05-28,51.43,51.49,49.2,49.56,3913777,HCP
2013-05-29,49.22,49.23,47.77,47.87,5054526,HCP
2013-05-30,48.21,48.57,47.72,47.89,3149628,HCP
2013-05-31,47.75,48.41,47.21,47.38,6005869,HCP
2013-06-03,47.32,48.15,46.754,48.03,4387191,HCP
2013-06-04,48.0,48.23,46.99,47.01,3122416,HCP
2013-06-05,46.85,47.24,46.46,46.59,2036861,HCP
2013-06-06,46.32,47.77,46.32,47.74,3209864,HCP
2013-06-07,47.77,48.0,46.84,47.56,3049506,HCP
2013-06-10,47.64,47.725,46.48,46.64,2755384,HCP
2013-06-11,46.27,46.97,45.79,45.88,5005634,HCP
2013-06-12,46.27,46.45,45.28,45.36,2463085,HCP
2013-06-13,45.36,46.14,45.2,45.99,4439546,HCP
2013-06-14,46.0,46.67,45.75,45.95,6512810,HCP
2013-06-17,46.2,46.34,45.49,45.77,4224223,HCP
2013-06-18,45.8,46.26,45.51,45.98,2408985,HCP
2013-06-19,45.85,46.1,44.11,44.16,2806637,HCP
2013-06-20,43.82,43.96,41.54,41.89,5791533,HCP
2013-06-21,42.25,43.69,41.58,43.19,6699551,HCP
2013-06-24,42.54,43.49,41.5,42.39,5332270,HCP
2013-06-25,42.86,44.19,42.6,43.93,4296224,HCP
2013-06-26,44.39,45.24,44.38,45.2,4944017,HCP
2013-06-27,45.41,45.73,45.15,45.68,3067637,HCP
2013-06-28,45.6,45.84,45.15,45.44,3002179,HCP
2013-07-01,45.83,45.88,44.82,44.95,2042828,HCP
2013-07-02,45.03,46.28,44.92,46.0,4383851,HCP
2013-07-03,45.66,45.72,44.4775,44.93,2159174,HCP
2013-07-05,45.01,45.245,43.05,44.45,2811049,HCP
2013-07-08,45.0,45.19,44.41,44.56,2285765,HCP
2013-07-09,44.81,45.19,44.62,45.08,2153448,HCP
2013-07-10,44.97,45.18,44.5,45.0,1648848,HCP
2013-07-11,45.62,46.78,45.62,46.55,3506977,HCP
2013-07-12,46.42,46.66,45.99,46.38,2302251,HCP
2013-07-15,46.53,46.65,46.22,46.63,1279971,HCP
2013-07-16,46.66,46.7261,46.17,46.31,1765859,HCP
2013-07-17,46.53,47.35,46.4875,47.28,3124692,HCP
2013-07-18,47.24,47.45,46.525,46.84,2258448,HCP
2013-07-19,46.91,47.07,46.34,46.49,5116563,HCP
2013-07-22,46.44,46.655,46.31,46.56,2003379,HCP
2013-07-23,46.7,46.78,46.24,46.27,1917733,HCP
2013-07-24,46.24,46.31,44.76,44.96,2761020,HCP
2013-07-25,44.87,45.195,44.67,45.17,2307192,HCP
2013-07-26,45.17,45.34,44.79,45.33,1441092,HCP
2013-07-29,45.3,45.53,44.89,45.07,1611409,HCP
2013-07-30,44.88,46.11,44.55,44.67,1777235,HCP
2013-07-31,44.91,45.1,43.29,43.87,4318378,HCP
2013-08-01,43.73,43.73,42.03,42.08,3757234,HCP
2013-08-02,42.15,43.0,42.1,42.81,3088490,HCP
2013-08-05,42.72,43.11,42.64,42.97,2318210,HCP
2013-08-06,42.81,43.1,42.34,42.34,2986677,HCP
2013-08-07,42.27,42.3,41.811,42.05,3233516,HCP
2013-08-08,42.23,42.32,41.78,42.07,1669907,HCP
2013-08-09,42.0,42.75,41.9,42.38,2158486,HCP
2013-08-12,42.38,42.4,41.905,42.21,1771591,HCP
2013-08-13,42.11,42.11,41.0,41.13,2733624,HCP
2013-08-14,41.1,41.31,40.62,40.7,2288202,HCP
2013-08-15,40.36,40.49,39.84,40.22,3375078,HCP
2013-08-16,40.09,40.09,39.21,39.39,5886368,HCP
2013-08-19,39.25,39.775,38.93,39.4,3610189,HCP
2013-08-20,39.57,40.39,39.52,39.98,4055828,HCP
2013-08-21,39.86,41.27,39.29,40.45,4552362,HCP
2013-08-22,40.53,40.55,39.89,40.29,2220780,HCP
2013-08-23,40.23,41.035,40.13,40.95,2903051,HCP
2013-08-26,41.0,41.07,40.42,40.54,1895183,HCP
2013-08-27,40.29,41.07,40.15,40.92,2283235,HCP
2013-08-28,40.86,41.31,40.64,41.2,2901980,HCP
2013-08-29,41.11,41.11,40.54,40.78,1843108,HCP
2013-08-30,40.86,41.05,40.59,40.73,2420304,HCP
2013-09-03,41.09,41.12,39.97,40.49,3157946,HCP
2013-09-04,40.4,40.65,40.19,40.5,2437295,HCP
2013-09-05,40.43,40.55,39.69,39.71,1690543,HCP
2013-09-06,40.45,41.55,40.16,40.89,3667158,HCP
2013-09-09,41.0,41.66,40.69,41.66,2396441,HCP
2013-09-10,41.85,41.87,40.83,41.0,2342559,HCP
2013-09-11,41.0,41.53,40.95,41.45,1806146,HCP
2013-09-12,41.52,41.9,41.19,41.23,2207959,HCP
2013-09-13,41.22,41.62,41.19,41.43,1446289,HCP
2013-09-16,42.47,43.4,42.04,42.22,2265216,HCP
2013-09-17,42.22,42.56,41.58,41.76,1662073,HCP
2013-09-18,41.82,43.99,41.2,43.95,3470963,HCP
2013-09-19,44.05,44.51,43.36,43.37,3308133,HCP
2013-09-20,43.28,43.35,42.08,42.09,3811922,HCP
2013-09-23,41.93,42.32,41.57,41.64,2244617,HCP
2013-09-24,41.69,41.7799,41.35,41.4,2584427,HCP
2013-09-25,41.39,41.8,41.28,41.67,2982607,HCP
2013-09-26,41.67,41.79,41.415,41.79,1610235,HCP
2013-09-27,41.5,41.8,41.172,41.55,2272565,HCP
2013-09-30,41.28,41.83,40.77,40.95,2697239,HCP
2013-10-01,40.9,42.11,40.82,41.91,2545738,HCP
2013-10-02,41.93,41.975,41.18,41.77,2400380,HCP
2013-10-03,41.59,41.63,39.36,39.82,8955426,HCP
2013-10-04,39.69,39.93,38.58,39.05,7791408,HCP
2013-10-07,38.86,40.11,38.76,39.86,3734963,HCP
2013-10-08,39.84,40.62,39.84,40.16,4359472,HCP
2013-10-09,40.16,40.65,40.16,40.21,2999469,HCP
2013-10-10,40.5,40.92,40.36,40.87,2631732,HCP
2013-10-11,40.83,41.55,40.68,41.54,2217342,HCP
2013-10-14,41.28,41.62,40.99,41.45,2653160,HCP
2013-10-15,41.14,41.58,40.93,41.19,2196032,HCP
2013-10-16,41.41,42.24,41.36,42.07,2604131,HCP
2013-10-17,42.04,42.96,41.96,42.84,2649419,HCP
2013-10-18,43.05,43.17,42.32,42.57,5016607,HCP
2013-10-21,42.45,42.54,41.8,42.07,2074028,HCP
2013-10-22,42.51,42.8,42.17,42.52,2155294,HCP
2013-10-23,42.44,42.64,42.18,42.58,2704988,HCP
2013-10-24,42.67,42.7,42.35,42.39,1989299,HCP
2013-10-25,42.52,43.13,42.35,43.05,2206352,HCP
2013-10-28,43.2,43.2899,42.39,42.85,1931347,HCP
2013-10-29,43.0,43.28,41.9,42.15,2695483,HCP
2013-10-30,42.22,42.51,41.83,42.31,3383703,HCP
2013-10-31,42.17,42.17,41.22,41.5,2794085,HCP
2013-11-01,41.5,42.0,41.345,41.71,2241383,HCP
2013-11-04,41.83,42.0,41.31,41.88,1855859,HCP
2013-11-05,41.62,41.81,40.67,40.79,2791209,HCP
2013-11-06,40.76,41.33,40.76,40.96,1843587,HCP
2013-11-07,41.08,41.18,40.415,40.45,2438157,HCP
2013-11-08,40.21,40.26,38.67,39.63,3282952,HCP
2013-11-11,39.66,40.07,39.44,39.48,1756312,HCP
2013-11-12,39.47,39.545,39.14,39.29,2233595,HCP
2013-11-13,39.15,39.49,39.11,39.45,2115796,HCP
2013-11-14,39.59,40.1,39.56,39.58,2250413,HCP
2013-11-15,39.52,40.02,39.45,39.81,2504037,HCP
2013-11-18,39.8,40.05,39.67,39.71,2834440,HCP
2013-11-19,39.33,39.41,38.79,38.94,3252762,HCP
2013-11-20,39.66,39.75,38.61,38.83,3797847,HCP
2013-11-21,38.83,39.16,38.6,38.92,2113597,HCP
2013-11-22,39.02,39.03,38.06,38.27,3626430,HCP
2013-11-25,38.36,38.4,37.65,37.7,2972561,HCP
2013-11-26,37.7,37.7,37.06,37.06,3995254,HCP
2013-11-27,37.08,37.445,36.9,37.37,1905028,HCP
2013-11-29,37.4,37.48,36.74,36.77,1482948,HCP
2013-12-02,36.95,36.95,36.21,36.34,2430781,HCP
2013-12-03,36.18,36.39,35.8,36.06,2731593,HCP
2013-12-04,35.71,36.69,35.67,36.49,3310192,HCP
2013-12-05,36.25,36.69,36.09,36.49,2555419,HCP
2013-12-06,36.75,36.83,36.34,36.57,2331160,HCP
2013-12-09,36.56,36.91,36.03,36.87,2193625,HCP
2013-12-10,36.85,37.24,36.78,36.86,2795495,HCP
2013-12-11,36.95,36.95,35.81,35.84,3123831,HCP
2013-12-12,35.84,35.9,35.5,35.66,3393520,HCP
2013-12-13,35.74,36.2699,35.66,35.77,1870705,HCP
2013-12-16,35.77,36.89,35.7,36.06,3140779,HCP
2013-12-17,36.02,36.34,35.84,36.32,3185087,HCP
2013-12-18,36.46,36.88,35.75,36.84,5084823,HCP
2013-12-19,36.73,36.73,35.6,35.8,2926792,HCP
2013-12-20,35.83,36.17,35.63,36.08,3693989,HCP
2013-12-23,36.25,36.46,36.13,36.22,2581734,HCP
2013-12-24,36.2,36.49,36.14,36.36,966608,HCP
2013-12-26,36.47,36.67,36.35,36.48,1940361,HCP
2013-12-27,36.45,36.59,36.27,36.5,2242511,HCP
2013-12-30,36.52,36.67,36.4,36.6,1628280,HCP
2013-12-31,36.57,36.6325,36.22,36.32,2540899,HCP
2014-01-02,36.33,36.43,36.0,36.21,2100032,HCP
2014-01-03,36.16,36.39,35.95,36.18,2014262,HCP
2014-01-06,36.18,37.35,36.16,36.81,4266293,HCP
2014-01-07,36.81,37.48,36.5601,37.44,4243611,HCP
2014-01-08,37.49,37.54,36.95,37.36,3789490,HCP
2014-01-09,37.75,37.82,37.13,37.41,3674615,HCP
2014-01-10,37.79,39.05,37.77,38.87,4337936,HCP
2014-01-13,38.75,38.96,38.015,38.11,4069386,HCP
2014-01-14,38.23,38.29,37.95,37.99,3015640,HCP
2014-01-15,38.0,38.41,37.99,38.04,3399743,HCP
2014-01-16,37.97,38.4025,37.97,38.4,2953341,HCP
2014-01-17,38.46,38.52,37.89,38.04,3957633,HCP
2014-01-21,38.3,38.56,38.04,38.39,3296700,HCP
2014-01-22,38.49,38.69,38.26,38.44,2083818,HCP
2014-01-23,38.35,38.56,38.25,38.53,3409925,HCP
2014-01-24,38.52,38.69,38.263,38.6,3092710,HCP
2014-01-27,38.6,38.86,38.41,38.41,2883534,HCP
2014-01-28,38.54,39.15,38.54,39.12,2670497,HCP
2014-01-29,38.88,39.12,38.66,38.83,2347499,HCP
2014-01-30,39.01,39.22,38.85,38.89,2529814,HCP
2014-01-31,38.53,39.34,38.5,39.15,3152777,HCP
2014-02-03,39.25,39.31,38.78,38.83,4537929,HCP
2014-02-04,38.85,39.05,38.52,39.02,3094428,HCP
2014-02-05,38.92,39.13,38.38,38.6,2586891,HCP
2014-02-06,38.04,38.56,38.01,38.14,3197630,HCP
2014-02-07,38.32,38.49,38.02,38.42,2973142,HCP
2014-02-10,38.47,38.92,38.18,38.82,2519000,HCP
2014-02-11,38.05,38.5,37.2864,37.8,5551254,HCP
2014-02-12,37.83,38.05,37.38,37.6,3565259,HCP
2014-02-13,37.5,37.99,37.47,37.88,2452511,HCP
2014-02-14,37.8,37.95,37.58,37.69,2417670,HCP
2014-02-18,37.75,37.88,37.23,37.87,2925666,HCP
2014-02-19,37.8,38.74,37.76,38.13,3688367,HCP
2014-02-20,38.18,38.54,37.63,37.84,2277779,HCP
2014-02-21,37.47,37.52,37.01,37.11,4455504,HCP
2014-02-24,37.19,38.08,37.11,37.82,2863721,HCP
2014-02-25,37.85,37.9,37.35,37.44,2900926,HCP
2014-02-26,37.56,38.03,37.41,38.01,2459808,HCP
2014-02-27,38.04,38.37,38.02,38.35,2309307,HCP
2014-02-28,38.33,38.95,38.24,38.77,4064861,HCP
2014-03-03,38.59,38.85,38.35,38.69,1976845,HCP
2014-03-04,39.05,39.43,38.86,39.42,3180056,HCP
2014-03-05,39.36,39.59,38.99,39.25,2099294,HCP
2014-03-06,39.24,39.32,38.46,38.58,1909863,HCP
2014-03-07,38.52,38.56,37.49,37.68,3442676,HCP
2014-03-10,37.64,37.714,37.17,37.19,3007576,HCP
2014-03-11,37.32,37.65,37.295,37.45,5159884,HCP
2014-03-12,37.43,37.81,37.42,37.6,4215013,HCP
2014-03-13,37.7,37.7,37.13,37.14,3719965,HCP
2014-03-14,37.15,37.4753,37.1,37.16,3495472,HCP
2014-03-17,37.35,37.5,37.01,37.06,2607137,HCP
2014-03-18,37.03,37.155,36.92,37.06,2670559,HCP
2014-03-19,37.1,37.31,36.21,36.31,4667954,HCP
2014-03-20,36.24,36.5299,36.0026,36.24,3925434,HCP
2014-03-21,36.35,37.03,36.19,36.87,5864695,HCP
2014-03-24,37.03,37.03,36.66,36.7,3082488,HCP
2014-03-25,36.87,37.26,36.78,37.19,2019936,HCP
2014-03-26,37.7,37.7,37.04,37.12,3015695,HCP
2014-03-27,37.13,37.83,37.01,37.77,2719007,HCP
2014-03-28,37.83,38.24,37.77,38.17,2263499,HCP
2014-03-31,38.29,38.82,37.9,38.79,3661285,HCP
2014-04-01,38.73,38.83,38.49,38.82,2740259,HCP
2014-04-02,38.75,39.03,38.595,39.01,2700795,HCP
2014-04-03,39.09,39.09,38.7,39.01,1798126,HCP
2014-04-04,39.18,39.675,38.96,39.47,2849213,HCP
2014-04-07,39.51,40.38,39.47,40.21,3727973,HCP
2014-04-08,40.11,40.72,40.07,40.69,3114546,HCP
2014-04-09,40.81,40.82,40.195,40.42,3776645,HCP
2014-04-10,40.47,40.79,39.98,40.04,3154819,HCP
2014-04-11,39.89,40.61,39.68,40.22,4062696,HCP
2014-04-14,40.53,40.54,40.11,40.53,2649814,HCP
2014-04-15,40.49,41.33,40.41,41.23,3333305,HCP
2014-04-16,41.41,41.45,40.9,41.08,2312430,HCP
2014-04-17,41.02,41.066,40.07,40.53,4893200,HCP
2014-04-21,40.93,40.99,40.5,40.82,2396422,HCP
2014-04-22,40.82,40.85,40.18,40.64,2462353,HCP
2014-04-23,40.68,40.8,40.33,40.8,2860162,HCP
2014-04-24,40.84,41.21,40.74,40.9,2361078,HCP
2014-04-25,40.95,41.23,40.67,40.76,2206713,HCP
2014-04-28,40.97,41.61,40.95,41.61,3187465,HCP
2014-04-29,41.77,41.9,41.45,41.81,4333503,HCP
2014-04-30,41.69,41.9,41.5,41.86,2203086,HCP
2014-05-01,41.85,42.2,41.49,42.18,2582856,HCP
2014-05-02,41.97,42.229,41.78,42.07,2574290,HCP
2014-05-05,41.94,42.36,41.92,42.2,2071634,HCP
2014-05-06,41.88,42.43,41.71,41.97,2251622,HCP
2014-05-07,42.16,42.69,42.13,42.46,2520855,HCP
2014-05-08,42.04,42.38,41.93,42.38,3369152,HCP
2014-05-09,42.38,42.82,42.01,42.11,4638963,HCP
2014-05-12,42.15,42.25,41.8,41.92,2232342,HCP
2014-05-13,41.99,42.31,41.72,41.83,2266495,HCP
2014-05-14,41.84,42.345,41.68,42.2,2120011,HCP
2014-05-15,42.11,42.29,41.88,42.26,2239741,HCP
2014-05-16,42.13,42.67,41.88,42.67,2276452,HCP
2014-05-19,42.6,42.6,42.07,42.3,1528401,HCP
2014-05-20,42.47,42.74,42.22,42.31,1501864,HCP
2014-05-21,42.41,42.42,41.77,41.85,1293561,HCP
2014-05-22,41.86,41.99,41.64,41.68,1447843,HCP
2014-05-23,41.9,42.1766,41.75,42.11,1210037,HCP
2014-05-27,42.31,42.42,41.881,42.11,1681866,HCP
2014-05-28,42.08,42.08,41.259,41.45,2345208,HCP
2014-05-29,41.55,41.74,41.49,41.61,1980178,HCP
2014-05-30,41.64,41.98,41.61,41.75,3542521,HCP
2014-06-02,41.72,42.1851,41.62,42.04,2796857,HCP
2014-06-03,42.1,42.24,41.66,42.17,3232401,HCP
2014-06-04,42.04,42.1,41.66,41.83,2390900,HCP
2014-06-05,41.82,42.66,41.82,42.64,2545483,HCP
2014-06-06,42.75,42.77,42.28,42.43,1702061,HCP
2014-06-09,42.42,42.63,41.54,41.72,2612405,HCP
2014-06-10,41.59,41.71,41.24,41.36,2145321,HCP
2014-06-11,41.24,41.5,41.0,41.45,2365175,HCP
2014-06-12,41.35,41.49,40.97,41.44,1881607,HCP
2014-06-13,41.39,41.525,41.01,41.49,1440923,HCP
2014-06-16,41.4,41.55,41.03,41.11,1630719,HCP
2014-06-17,41.0,41.06,40.17,40.45,3331956,HCP
2014-06-18,40.45,40.74,39.9669,40.65,3133572,HCP
2014-06-19,40.64,40.9755,40.55,40.66,5126948,HCP
2014-06-20,40.59,41.21,40.37,41.18,4416468,HCP
2014-06-23,41.0,41.6301,40.99,41.19,2914579,HCP
2014-06-24,41.23,41.395,41.11,41.23,1818685,HCP
2014-06-25,41.22,41.4,40.88,41.01,2129569,HCP
2014-06-26,40.95,41.42,40.77,41.4,2483823,HCP
2014-06-27,41.32,41.62,41.19,41.31,2190496,HCP
2014-06-30,41.32,41.43,40.965,41.38,2397169,HCP
2014-07-01,41.52,41.6,41.16,41.46,1615223,HCP
2014-07-02,41.38,41.46,40.97,41.27,1434770,HCP
2014-07-03,41.21,41.21,40.44,40.79,1754737,HCP
2014-07-07,40.77,41.04,40.73,40.95,2103110,HCP
2014-07-08,41.07,41.5,41.0,41.18,2314060,HCP
2014-07-09,41.31,41.38,40.88,41.33,1249772,HCP
2014-07-10,41.12,41.87,41.12,41.54,2083937,HCP
2014-07-11,41.54,41.54,41.11,41.2,1693817,HCP
2014-07-14,41.21,41.44,41.0,41.44,1478069,HCP
2014-07-15,41.4,41.57,41.31,41.55,1421618,HCP
2014-07-16,41.55,41.89,41.45,41.87,1663248,HCP
2014-07-17,41.81,41.97,41.72,41.85,1832769,HCP
2014-07-18,41.96,42.195,41.8,42.18,1963513,HCP
2014-07-21,42.08,42.24,41.92,42.16,1626721,HCP
2014-07-22,42.38,42.47,42.08,42.17,1941796,HCP
2014-07-23,42.34,42.44,42.18,42.27,1918683,HCP
2014-07-24,42.42,42.47,42.24,42.45,1724761,HCP
2014-07-25,42.41,42.62,42.28,42.32,1805309,HCP
2014-07-28,42.37,42.73,42.32,42.63,1422052,HCP
2014-07-29,42.62,42.72,42.4,42.51,1668466,HCP
2014-07-30,42.46,42.7,41.78,41.93,2596089,HCP
2014-07-31,41.81,42.15,41.53,41.53,2258291,HCP
2014-08-01,41.8,41.85,41.35,41.73,1748480,HCP
2014-08-04,41.8,41.85,41.35,41.73,1748480,HCP
2014-08-05,41.57,41.89,41.07,41.14,2002409,HCP
2014-08-06,41.09,41.34,40.95,41.11,2042463,HCP
2014-08-07,40.78,40.89,40.56,40.71,1965699,HCP
2014-08-08,40.8,41.1,40.55,40.9,1517211,HCP
2014-08-11,40.89,41.11,40.8535,40.96,1393189,HCP
2014-08-12,40.83,41.09,40.7801,40.97,1394957,HCP
2014-08-13,41.06,41.72,41.03,41.63,1949342,HCP
2014-08-14,41.81,42.11,41.74,42.0,1972768,HCP
2014-08-15,41.96,42.29,41.87,41.89,2002453,HCP
2014-08-18,42.02,42.3,41.99,42.25,1688794,HCP
2014-08-19,42.3,42.67,42.2,42.47,1195698,HCP
2014-08-20,42.34,42.62,42.12,42.53,1248122,HCP
2014-08-21,42.59,42.92,42.52,42.55,1312950,HCP
2014-08-22,42.56,42.66,42.08,42.25,1296841,HCP
2014-08-25,42.43,42.45,42.19,42.31,1847365,HCP
2014-08-26,42.48,42.53,42.25,42.52,2142249,HCP
2014-08-27,42.51,42.83,42.5,42.82,1604378,HCP
2014-08-28,42.69,43.14,42.69,43.1,2365699,HCP
2014-08-29,43.18,43.38,43.07,43.33,2146241,HCP
2014-09-02,43.46,43.46,43.01,43.09,1653492,HCP
2014-09-03,43.28,43.35,43.04,43.31,1694391,HCP
2014-09-04,43.2,43.59,43.05,43.43,2167628,HCP
2014-09-05,43.38,43.86,43.26,43.73,2292927,HCP
2014-09-08,43.73,43.75,43.38,43.4,1776682,HCP
2014-09-09,43.4,43.4,43.06,43.17,1496416,HCP
2014-09-10,43.08,43.08,42.32,42.4,2378000,HCP
2014-09-11,42.33,42.715,42.17,42.45,2336071,HCP
2014-09-12,42.1,42.24,40.41,40.55,4937787,HCP
2014-09-15,40.66,40.9,40.15,40.5,4038522,HCP
2014-09-16,40.48,40.98,40.48,40.75,2930261,HCP
2014-09-17,40.95,41.15,40.42,40.48,2877881,HCP
2014-09-18,40.6,40.62,39.8,39.83,2891466,HCP
2014-09-19,40.07,40.11,39.68,39.99,3913622,HCP
2014-09-22,40.0,40.14,39.71,39.72,2463506,HCP
2014-09-23,39.78,39.855,39.49,39.52,2528307,HCP
2014-09-24,39.5,39.78,39.3501,39.47,3201290,HCP
2014-09-25,39.37,39.84,39.34,39.72,3223751,HCP
2014-09-26,39.71,40.2,39.52,40.02,2378196,HCP
2014-09-29,39.92,40.05,39.6,40.0,2432415,HCP
2014-09-30,39.93,40.16,39.69,39.71,2922257,HCP
2014-10-01,39.77,40.19,39.71,40.0,3111661,HCP
2014-10-02,40.0,40.09,39.66,39.9,2078217,HCP
2014-10-03,39.98,40.18,39.66,40.1,1598886,HCP
2014-10-06,40.18,40.3501,40.035,40.2,1973641,HCP
2014-10-07,40.07,40.57,40.02,40.17,2186333,HCP
2014-10-08,40.13,40.94,40.13,40.94,2599424,HCP
2014-10-09,40.98,41.59,40.94,41.14,2545077,HCP
2014-10-10,41.37,42.29,41.27,41.91,3208913,HCP
2014-10-13,41.91,42.69,41.81,42.24,3210659,HCP
2014-10-14,42.47,43.12,42.37,42.91,3318238,HCP
2014-10-15,42.72,43.23,42.307,42.73,3706476,HCP
2014-10-16,42.43,42.84,42.17,42.61,3147846,HCP
2014-10-17,42.98,43.0,41.91,42.5,3364545,HCP
2014-10-20,42.53,42.96,42.37,42.91,1732563,HCP
2014-10-21,42.6,42.66,42.22,42.58,3149258,HCP
2014-10-22,42.43,42.96,42.36,42.59,2564229,HCP
2014-10-23,42.77,42.87,42.28,42.81,2915684,HCP
2014-10-24,42.71,42.93,42.56,42.87,1580815,HCP
2014-10-27,42.89,43.35,42.82,43.33,2094443,HCP
2014-10-28,43.25,43.37,42.95,43.37,1711186,HCP
2014-10-29,43.25,43.36,42.78,43.15,1943272,HCP
2014-10-30,43.31,43.49,42.92,43.3,1839737,HCP
2014-10-31,44.02,44.02,43.59,43.97,2780589,HCP
2014-11-03,44.0,44.1,43.59,43.95,3085002,HCP
2014-11-04,44.1,44.59,43.9,44.38,2866976,HCP
2014-11-05,44.55,44.55,44.0,44.49,2361583,HCP
2014-11-06,43.89,44.0,43.04,43.12,2424420,HCP
2014-11-07,43.23,43.39,42.905,43.19,2002269,HCP
2014-11-10,43.08,43.53,43.06,43.47,2006574,HCP
2014-11-11,43.52,43.52,42.95,43.37,1261079,HCP
2014-11-12,43.31,43.49,42.92,43.3,1839737,HCP
2014-11-13,43.86,43.98,43.43,43.92,2534271,HCP
2014-11-14,43.83,43.84,43.38,43.58,2183133,HCP
2014-11-17,43.64,44.19,43.62,44.17,2115354,HCP
2014-11-18,44.21,44.315,43.96,44.04,2269810,HCP
2014-11-19,44.19,44.19,43.17,43.22,3425498,HCP
2014-11-20,43.24,43.31,42.86,43.18,2936893,HCP
2014-11-21,43.37,43.85,43.3,43.85,2327491,HCP
2014-11-24,43.76,44.0,43.68,43.73,1509449,HCP
2014-11-25,43.88,43.94,43.46,43.77,3299002,HCP
2014-11-26,43.92,44.5455,43.87,44.47,2285524,HCP
2014-11-28,44.59,45.186,44.46,44.8,1292135,HCP
2014-12-01,44.76,45.545,44.67,45.42,3383345,HCP
2014-12-02,45.25,45.5,44.78,45.43,3319093,HCP
2014-12-03,45.52,45.57,45.13,45.46,2549754,HCP
2014-12-04,45.46,45.69,45.2,45.57,2507495,HCP
2014-12-05,45.25,45.25,44.01,44.3,3430136,HCP
2014-12-08,44.38,45.0,44.3,44.83,3394503,HCP
2014-12-09,44.55,45.22,44.48,45.03,2151851,HCP
2014-12-10,45.0,45.41,44.79,45.26,2810252,HCP
2014-12-11,45.42,45.6,45.155,45.3,2279450,HCP
2014-12-12,45.21,46.07,45.21,45.35,2923053,HCP
2014-12-15,45.38,45.55,44.66,44.69,2853803,HCP
2014-12-16,44.79,45.03,44.45,44.52,2396057,HCP
2014-12-17,44.62,45.34,44.46,45.19,3555971,HCP
2014-12-18,45.38,45.38,44.59,44.9,3941522,HCP
2014-12-19,45.08,45.37,44.825,45.09,5279294,HCP
2014-12-22,45.16,45.7,44.99,45.58,3845903,HCP
2014-12-23,45.62,45.73,44.32,44.45,3444362,HCP
2014-12-24,44.45,44.65,43.85,44.0,1697134,HCP
2014-12-26,44.11,44.4,44.01,44.27,1531312,HCP
2014-12-29,44.29,44.74,44.29,44.58,2137008,HCP
2014-12-30,44.6,44.92,44.35,44.69,1535518,HCP
2014-12-31,44.9,45.18,43.96,44.03,2157027,HCP
2015-01-02,44.28,45.1,44.16,44.85,2204594,HCP
2015-01-05,44.58,45.43,44.57,45.3,3947265,HCP
2015-01-06,45.53,46.43,45.5,46.16,5033402,HCP
2015-01-07,46.4,47.32,46.1,47.14,3902540,HCP
2015-01-08,47.33,47.67,46.26,46.51,5943256,HCP
2015-01-09,46.56,46.92,45.94,46.56,3443326,HCP
2015-01-12,46.75,47.43,46.65,47.3,2661821,HCP
2015-01-13,47.44,47.7401,47.04,47.21,2975401,HCP
2015-01-14,46.95,47.8,46.77,47.74,3607292,HCP
2015-01-15,47.8,48.39,47.39,48.16,3792874,HCP
2015-01-16,48.2,48.53,47.8046,48.21,3457433,HCP
2015-01-20,49.56,49.61,47.96,48.17,4408839,HCP
2015-01-21,48.05,48.05,47.11,47.48,4241414,HCP
2015-01-22,47.75,48.12,47.34,48.03,4044333,HCP
2015-01-23,48.21,48.44,47.88,48.15,3548133,HCP
2015-01-26,47.91,48.1504,47.56,48.09,2689031,HCP
2015-01-27,47.92,48.25,47.855,47.96,2004714,HCP
2015-01-28,48.12,48.61,47.85,47.88,3041823,HCP
2015-01-29,47.97,48.22,47.651,47.95,2855954,HCP
2015-01-30,48.18,48.288,47.22,47.29,6476818,HCP
2015-02-02,47.26,47.28,46.15,47.18,3156937,HCP
2015-02-03,47.15,47.3,46.28,46.81,3169993,HCP
2015-02-04,46.52,46.54,45.3,45.36,5656535,HCP
2015-02-05,44.96,45.23,44.5,45.2,3701136,HCP
2015-02-06,45.29,45.29,43.62,43.82,4603073,HCP
2015-02-09,43.82,44.14,43.609,43.64,2866283,HCP
2015-02-10,43.01,43.1,41.55,42.68,8771681,HCP
2015-02-11,42.88,43.28,42.3,42.59,3866851,HCP
2015-02-12,42.66,42.95,42.42,42.67,3221544,HCP
2015-02-13,42.71,42.9,42.29,42.87,3287805,HCP
2015-02-17,43.04,43.59,42.74,42.98,3404703,HCP
2015-02-18,43.06,43.55,42.58,43.55,2825293,HCP
2015-02-19,43.49,43.55,42.86,42.96,2799181,HCP
2015-02-20,43.06,43.55,42.9501,43.46,4602766,HCP
2015-02-23,43.39,43.74,43.25,43.73,3528654,HCP
2015-02-24,43.27,43.36,42.045,42.16,5307246,HCP
2015-02-25,42.67,42.73,41.8733,42.3,3373432,HCP
2015-02-26,42.32,42.32,41.65,41.78,3062605,HCP
2015-02-27,41.89,42.39,41.56,42.36,2561223,HCP
2015-03-02,42.4,42.84,42.1,42.18,2861590,HCP
2015-03-03,42.07,42.34,41.78,42.22,2217741,HCP
2015-03-04,42.2,42.3999,41.67,41.78,1975448,HCP
2015-03-05,41.97,42.75,41.91,41.94,3103630,HCP
2015-03-06,41.31,41.31,40.18,40.34,4254641,HCP
2015-03-09,40.54,40.85,40.41,40.64,2320541,HCP
2015-03-10,40.84,40.97,40.5,40.63,2200221,HCP
2015-03-11,40.63,40.69,39.88,39.98,5168486,HCP
2015-03-12,40.25,40.57,40.13,40.33,14000692,HCP
2015-03-13,40.33,40.455,40.07,40.19,3242194,HCP
2015-03-16,40.35,40.97,40.35,40.56,3847589,HCP
2015-03-17,40.56,41.045,40.28,40.75,2991715,HCP
2015-03-18,40.78,41.78,40.5,41.66,4176922,HCP
2015-03-19,41.51,41.97,41.235,41.24,2740773,HCP
2015-03-20,41.17,42.5,41.04,42.44,4874658,HCP
2015-03-23,42.5,42.97,42.38,42.42,2633035,HCP
2015-03-24,42.37,42.6247,42.05,42.46,3760114,HCP
2015-03-25,42.42,42.72,41.635,41.81,3231178,HCP
2015-03-26,41.71,42.12,41.62,41.85,4148741,HCP
2015-03-27,41.93,42.32,41.82,42.15,3216552,HCP
2015-03-30,42.57,43.82,42.34,43.81,5549022,HCP
2015-03-31,43.9,44.25,43.16,43.21,4580856,HCP
2015-04-01,43.15,43.75,42.79,43.6,4154507,HCP
2015-04-02,43.57,44.285,43.46,43.99,3635664,HCP
2015-04-06,44.41,44.785,44.1,44.59,3682364,HCP
2015-04-07,44.62,44.68,44.04,44.23,3713853,HCP
2015-04-08,44.02,44.17,43.76,43.92,2658043,HCP
2015-04-09,43.74,43.86,42.65,42.82,2851855,HCP
2015-04-10,43.12,43.34,42.45,42.64,2433740,HCP
2015-04-13,42.66,42.729,42.38,42.38,1985383,HCP
2015-04-14,42.77,42.94,42.58,42.7,1671896,HCP
2015-04-15,42.7,43.41,42.6,43.01,5494271,HCP
2015-04-16,42.77,43.3,42.6,43.06,3226730,HCP
2015-04-17,43.0,43.56,42.9,43.22,3512360,HCP
2015-04-20,43.23,43.54,43.01,43.33,2899101,HCP
2015-04-21,43.22,43.47,42.61,42.85,2819962,HCP
2015-04-22,42.78,42.85,42.025,42.19,4274362,HCP
2015-04-23,42.19,42.71,42.07,42.57,2525065,HCP
2015-04-24,42.61,42.75,42.33,42.45,1653692,HCP
2015-04-27,42.42,42.78,42.285,42.41,2687418,HCP
2015-04-28,42.26,42.44,42.01,42.37,1897922,HCP
2015-04-29,41.88,42.12,41.07,41.28,3129384,HCP
2015-04-30,40.96,41.23,39.94,40.29,6386917,HCP
2015-05-01,40.26,40.93,40.2,40.6,3400995,HCP
2015-05-04,40.81,40.95,40.5,40.75,3012762,HCP
2015-05-05,40.76,40.95,39.44,39.55,3483107,HCP
2015-05-06,39.55,39.55,38.79,39.2,3882245,HCP
2015-05-07,38.75,39.5,38.75,39.24,3663261,HCP
2015-05-08,39.8,40.65,39.69,39.82,3513599,HCP
2015-05-11,39.01,39.79,38.99,39.17,3238977,HCP
2015-05-12,38.83,39.395,38.53,39.25,3015370,HCP
2015-05-13,39.51,39.86,38.57,38.6,4714905,HCP
2015-05-14,38.93,39.32,38.87,39.26,2653288,HCP
2015-05-15,39.46,40.18,39.41,39.8,5115932,HCP
2015-05-18,39.54,39.88,39.3944,39.82,2093632,HCP
2015-05-19,39.59,40.205,39.56,39.83,2426604,HCP
2015-05-20,40.07,40.16,39.72,39.78,1641624,HCP
2015-05-21,39.87,40.01,39.37,39.55,2358022,HCP
2015-05-22,39.48,39.7,39.07,39.54,2026342,HCP
2015-05-26,39.59,39.59,38.8,39.12,3185006,HCP
2015-05-27,39.2,39.53,39.0,39.45,1818884,HCP
2015-05-28,39.34,39.47,38.895,39.12,1511824,HCP
2015-05-29,39.15,39.29,38.65,38.72,4674772,HCP
2015-06-01,38.9,39.32,38.72,39.11,2517070,HCP
2015-06-02,39.0,39.05,38.6,38.91,1964431,HCP
2015-06-03,38.69,38.87,38.1,38.24,2789372,HCP
2015-06-04,38.25,38.44,37.91,38.29,2711107,HCP
2015-06-05,37.77,37.93,37.18,37.36,4324852,HCP
2015-06-08,37.33,37.59,37.08,37.26,3112783,HCP
2015-06-09,37.26,37.5,36.87,37.19,2754616,HCP
2015-06-10,37.25,37.99,37.151,37.8,3847003,HCP
2015-06-11,37.99,38.15,37.86,38.05,2970949,HCP
2015-06-12,38.04,38.38,38.02,38.06,2824624,HCP
2015-06-15,38.06,38.25,37.54,37.55,2832712,HCP
2015-06-16,37.59,37.855,37.47,37.77,3291155,HCP
2015-06-17,37.75,38.19,37.5,38.14,5564606,HCP
2015-06-18,38.2,38.62,38.04,38.43,4642754,HCP
2015-06-19,38.78,38.78,37.475,37.73,5538889,HCP
2015-06-22,37.85,38.07,37.54,37.57,2711183,HCP
2015-06-23,37.64,37.86,37.2174,37.3,2268234,HCP
2015-06-24,37.3,37.43,36.83,36.83,3788246,HCP
2015-06-25,36.85,36.9392,36.32,36.34,3708751,HCP
2015-06-26,36.37,36.98,36.2,36.89,2696461,HCP
2015-06-29,36.86,37.34,36.72,36.74,3803766,HCP
2015-06-30,36.9,37.02,36.37,36.47,4128922,HCP
2015-07-01,36.62,36.99,36.34,36.92,3065670,HCP
2015-07-02,37.2,37.5,36.83,36.98,2449637,HCP
2015-07-06,36.75,37.21,36.75,37.14,2886857,HCP
2015-07-07,37.31,38.08,37.31,37.95,3072956,HCP
2015-07-08,37.65,38.13,37.65,37.87,2729271,HCP
2015-07-09,38.14,38.22,37.62,37.64,2134684,HCP
2015-07-10,37.88,38.18,37.56,37.79,2224608,HCP
2015-07-13,38.14,38.25,37.63,37.94,2286693,HCP
2015-07-14,37.92,38.0,37.68,37.81,1692199,HCP
2015-07-15,37.74,37.97,37.34,37.45,4568313,HCP
2015-07-16,37.64,37.89,37.56,37.8,2454680,HCP
2015-07-17,37.73,37.83,37.36,37.5,1959614,HCP
2015-07-20,37.46,37.76,37.27,37.73,1861219,HCP
2015-07-21,37.67,37.84,37.51,37.54,2429057,HCP
2015-07-22,37.54,38.02,37.54,37.96,2635086,HCP
2015-07-23,37.95,37.95,37.47,37.73,2497963,HCP
2015-07-24,37.56,38.26,37.56,38.02,2427181,HCP
2015-07-27,38.12,38.585,38.12,38.32,2870327,HCP
2015-07-28,38.41,38.72,38.25,38.64,3909454,HCP
2015-07-29,38.58,38.91,38.31,38.76,2442991,HCP
2015-07-30,38.67,38.81,38.01,38.25,2517430,HCP
2015-07-31,38.56,38.99,38.5,38.64,4792199,HCP
2015-08-03,38.59,38.975,38.55,38.86,2116297,HCP
2015-08-04,38.86,39.3,38.57,38.86,2714355,HCP
2015-08-05,38.93,38.96,38.39,38.58,3247479,HCP
2015-08-06,37.96,38.15,37.285,37.95,3117420,HCP
2015-08-07,37.9,38.28,37.63,38.03,3134514,HCP
2015-08-10,38.21,38.33,37.68,37.83,2776403,HCP
2015-08-11,37.8,38.22,37.8,38.04,7798656,HCP
2015-08-12,37.95,39.6199,37.9,39.59,11140211,HCP
2015-08-13,39.51,39.82,38.92,39.7,4487350,HCP
2015-08-14,39.66,40.2,39.39,40.17,3654923,HCP
2015-08-17,40.11,40.73,39.98,40.72,3856803,HCP
2015-08-18,40.53,40.69,40.39,40.65,3754099,HCP
2015-08-19,40.38,40.9,40.17,40.7,4633106,HCP
2015-08-20,40.52,40.755,40.25,40.51,3497364,HCP
2015-08-21,40.36,40.74,39.93,39.93,5000557,HCP
2015-08-24,38.32,39.79,37.53,38.39,8624792,HCP
2015-08-25,38.95,38.98,36.76,36.8,6148994,HCP
2015-08-26,37.3,37.58,36.76,37.51,5949427,HCP
2015-08-27,37.81,38.29,37.28,37.94,5865661,HCP
2015-08-28,37.94,37.955,37.43,37.7,3590053,HCP
2015-08-31,37.63,37.66,37.05,37.06,4844354,HCP
2015-09-01,36.67,36.98,36.31,36.63,4036494,HCP
2015-09-02,36.94,37.02,36.38,36.73,2270698,HCP
2015-09-03,36.92,36.96,36.41,36.58,2347938,HCP
2015-09-04,36.28,36.38,35.37,35.68,3419460,HCP
2015-09-08,36.01,36.61,35.92,36.54,3266186,HCP
2015-09-09,36.72,36.91,35.94,36.03,2620658,HCP
2015-09-10,35.96,36.28,35.68,35.85,2298385,HCP
2015-09-11,35.85,36.33,35.7,36.09,3102738,HCP
2015-09-14,36.2,36.44,36.15,36.43,2774706,HCP
2015-09-15,36.49,37.055,36.28,37.01,2219480,HCP
2015-09-16,36.97,37.74,36.91,37.68,2584119,HCP
2015-09-17,37.61,39.07,37.48,38.38,3568785,HCP
2015-09-18,37.85,39.54,37.8,38.6,5464246,HCP
2015-09-21,38.15,38.87,38.11,38.65,3348430,HCP
2015-09-22,38.21,38.65,38.19,38.3,2994219,HCP
2015-09-23,38.32,38.74,38.25,38.56,2260306,HCP
2015-09-24,38.3,38.85,38.3,38.41,2748498,HCP
2015-09-25,38.63,38.68,38.2,38.4,2858591,HCP
2015-09-28,38.11,38.27,36.45,36.82,5349884,HCP
2015-09-29,36.83,37.41,36.7,37.31,2673202,HCP
2015-09-30,37.57,37.77,37.07,37.25,2810776,HCP
2015-10-01,37.41,37.58,36.95,37.29,2470863,HCP
2015-10-02,36.98,37.55,36.9,37.55,2518956,HCP
2015-10-05,37.86,38.48,37.68,38.45,2237452,HCP
2015-10-06,38.42,38.68,38.29,38.55,1916341,HCP
2015-10-07,38.51,38.86,38.42,38.85,2375468,HCP
2015-10-08,38.84,39.34,38.63,39.3,2925573,HCP
2015-10-09,39.28,39.32,39.01,39.11,2479489,HCP
2015-10-12,39.23,39.5,39.11,39.21,2570572,HCP
2015-10-13,39.0,39.21,38.71,38.89,1911879,HCP
2015-10-14,38.81,38.91,38.12,38.27,2206215,HCP
2015-10-15,38.22,38.59,38.095,38.53,2792634,HCP
2015-10-16,38.61,39.03,38.55,38.99,3445994,HCP
2015-10-19,38.98,39.33,38.97,39.31,3173242,HCP
2015-10-20,39.16,39.38,38.94,39.19,2802588,HCP
2015-10-21,39.37,39.55,39.19,39.4,2151091,HCP
2015-10-22,39.45,39.83,39.15,39.77,3254039,HCP
2015-10-23,39.63,39.63,38.43,38.64,3794974,HCP
2015-10-26,38.64,38.685,38.09,38.56,2668874,HCP
2015-10-27,38.5,38.69,38.195,38.53,2653794,HCP
2015-10-28,38.56,38.734,37.68,38.07,3582668,HCP
2015-10-29,37.92,38.28,37.62,38.24,3348275,HCP
2015-10-30,38.17,38.34,37.14,37.2,5186956,HCP
2015-11-02,37.17,37.75,36.9267,37.71,4485244,HCP
2015-11-03,37.55,37.57,36.56,36.73,4431175,HCP
2015-11-04,36.7,36.75,36.0,36.12,4571100,HCP
2015-11-05,35.54,35.84,35.27,35.81,4326831,HCP
2015-11-06,35.29,35.35,33.7,33.97,6527886,HCP
2015-11-09,33.86,33.97,32.87,33.06,4735487,HCP
2015-11-10,33.07,33.54,32.92,33.16,3815102,HCP
2015-11-11,33.33,33.43,32.96,33.08,2874244,HCP
2015-11-12,33.06,33.37,32.942,33.13,3647555,HCP
2015-11-13,33.22,33.63,32.71,32.75,2735054,HCP
2015-11-16,32.76,33.475,32.76,33.47,2819721,HCP
2015-11-17,33.35,33.54,33.2,33.41,2824439,HCP
2015-11-18,33.58,34.11,33.32,34.11,3279335,HCP
2015-11-19,34.31,34.86,34.12,34.64,3133122,HCP
2015-11-20,34.76,35.08,34.63,34.96,2729270,HCP
2015-11-23,34.98,35.51,34.98,35.35,3163364,HCP
2015-11-24,35.16,35.36,34.9,35.31,2644735,HCP
2015-11-25,35.31,35.585,35.24,35.45,2278620,HCP
2015-11-27,35.39,35.96,35.39,35.74,1235042,HCP
2015-11-30,35.82,36.2199,35.4,35.53,7566895,HCP
2015-12-01,35.78,36.295,35.69,36.13,3909500,HCP
2015-12-02,35.96,36.32,35.46,35.53,4213967,HCP
2015-12-03,35.46,35.58,34.96,35.09,6664350,HCP
2015-12-04,35.34,35.98,35.2,35.78,4121401,HCP
2015-12-07,35.7,36.195,35.51,36.14,3712065,HCP
2015-12-08,36.02,36.62,36.0,36.28,3386455,HCP
2015-12-09,36.02,36.49,35.66,35.95,3085314,HCP
2015-12-10,35.98,36.06,35.18,35.2,3502725,HCP
2015-12-11,34.95,35.65,34.94,35.59,3707879,HCP
2015-12-14,35.46,35.93,35.29,35.88,4438698,HCP
2015-12-15,36.09,36.47,36.05,36.25,4337665,HCP
2015-12-16,36.4,37.2,36.26,37.15,4940169,HCP
2015-12-17,37.19,37.57,36.78,37.24,4860743,HCP
2015-12-18,37.1,37.2399,36.28,36.28,7869512,HCP
2015-12-21,36.65,36.846,36.4,36.76,2651213,HCP
2015-12-22,36.88,37.46,36.77,37.04,2641283,HCP
2015-12-23,37.08,37.74,37.08,37.72,2132386,HCP
2015-12-24,37.74,37.97,37.6,37.82,930869,HCP
2015-12-28,37.74,38.265,37.55,38.21,2241343,HCP
2015-12-29,38.28,38.78,38.224,38.61,2583265,HCP
2015-12-30,38.64,38.91,38.51,38.65,1772508,HCP
2015-12-31,38.69,38.82,38.24,38.24,2852691,HCP
2016-01-04,37.6,38.26,37.37,38.23,3628304,HCP
2016-01-05,38.26,39.25,38.21,39.06,2850248,HCP
2016-01-06,38.14,38.53,37.19,37.49,11658308,HCP
2016-01-07,36.8,37.26,36.32,36.49,9349906,HCP
2016-01-08,36.6,37.0,36.32,36.39,3540112,HCP
2016-01-11,36.65,37.19,36.61,36.96,4266501,HCP
2016-01-12,36.72,37.0,36.29,36.85,4414617,HCP
2016-01-13,36.9,37.29,36.1537,36.2,3288371,HCP
2016-01-14,36.28,36.45,35.88,35.96,3592631,HCP
2016-01-15,35.57,36.315,35.13,36.24,3499899,HCP
2016-01-19,36.43,36.955,36.38,36.56,3391632,HCP
2016-01-20,36.3,36.55,34.54,34.97,5195605,HCP
2016-01-21,35.47,36.24,34.86,35.63,3378798,HCP
2016-01-22,36.09,37.21,36.03,36.96,3113907,HCP
2016-01-25,36.96,37.15,36.36,36.64,3345924,HCP
2016-01-26,36.7,37.345,36.56,37.05,4490200,HCP
2016-01-27,36.81,36.97,34.71,35.21,5436718,HCP
2016-01-28,35.39,35.52,34.91,35.0,3513551,HCP
2016-01-29,35.63,36.3205,35.0261,35.94,5754048,HCP
2016-02-01,35.79,36.57,35.42,36.23,3231689,HCP
2016-02-02,35.87,36.13,35.33,35.84,3131456,HCP
2016-02-03,36.12,36.8623,35.94,36.64,4390844,HCP
2016-02-04,36.24,36.35,35.3781,35.82,3004246,HCP
2016-02-05,35.68,35.89,35.22,35.6,3693886,HCP
2016-02-08,35.48,35.66,32.98,33.99,6381387,HCP
2016-02-09,32.15,32.16,27.3601,28.33,14594945,HCP
2016-02-10,28.34,28.43,26.56,27.21,11164875,HCP
2016-02-11,25.75,26.34,25.1104,26.13,10991862,HCP
2016-02-12,26.5,26.71,26.03,26.26,5994398,HCP
2016-02-16,26.58,27.17,26.05,26.92,9752363,HCP
2016-02-17,27.01,27.83,27.0,27.37,4727638,HCP
2016-02-18,27.47,28.335,27.19,28.08,4766437,HCP
2016-02-19,27.9,28.55,27.69,28.4,4259009,HCP
2016-02-22,28.77,29.24,28.7,28.97,3759792,HCP
2016-02-23,28.87,29.0,28.24,28.56,4053013,HCP
2016-02-24,28.48,29.07,28.05,28.89,4214325,HCP
2016-02-25,28.88,29.69,28.79,29.66,4508223,HCP
2016-02-26,29.67,30.36,29.62,29.9,4264805,HCP
2016-02-29,29.93,30.34,29.5,29.58,4770212,HCP
2016-03-01,29.83,30.75,29.79,30.74,2961709,HCP
2016-03-02,30.62,30.995,30.5101,30.98,4005023,HCP
2016-03-03,31.04,31.42,30.8582,31.38,2485339,HCP
2016-03-04,31.44,31.86,31.11,31.5,4804629,HCP
2016-03-07,31.4,32.51,31.1856,32.47,4475405,HCP
2016-03-08,32.47,32.47,31.8,32.08,4187966,HCP
2016-03-09,32.12,32.565,32.105,32.3,2621763,HCP
2016-03-10,32.35,32.37,31.33,31.71,3655593,HCP
2016-03-11,32.11,32.69,32.01,32.67,3233718,HCP
2016-03-14,32.52,32.66,32.19,32.63,3340044,HCP
2016-03-15,32.35,32.39,31.45,32.15,2251449,HCP
2016-03-16,31.79,32.33,31.34,32.26,4091692,HCP
2016-03-17,32.29,33.01,32.11,32.93,4343771,HCP
2016-03-18,32.97,33.33,32.84,33.16,6379645,HCP
2016-03-21,33.09,33.19,32.29,32.43,3271245,HCP
2016-03-22,32.25,32.3,31.71,32.18,4053207,HCP
2016-03-23,32.18,32.24,31.48,31.63,4144265,HCP
2016-03-24,31.44,31.8,30.96,31.69,3161263,HCP
2016-03-28,31.75,32.41,31.38,32.18,3600773,HCP
2016-03-29,32.0,32.99,31.49,32.94,4872632,HCP
2016-03-30,33.0,33.22,32.41,32.44,3171978,HCP
2016-03-31,32.49,32.95,31.86,32.58,5285521,HCP
2016-04-01,32.48,32.63,31.91,32.61,4323128,HCP
2016-04-04,32.77,33.23,32.64,32.97,2667870,HCP
2016-04-05,32.8,33.1,32.63,33.08,2462505,HCP
2016-04-06,33.11,33.77,33.09,33.67,4221969,HCP
2016-04-07,33.65,34.11,33.27,34.04,4308305,HCP
2016-04-08,34.18,34.97,34.18,34.65,4447056,HCP
2016-04-11,34.79,35.0,34.51,34.68,2485165,HCP
2016-04-12,34.79,35.26,34.705,34.98,3079381,HCP
2016-04-13,35.12,35.25,34.84,35.1,2543974,HCP
2016-04-14,35.09,35.19,34.985,35.05,2823393,HCP
2016-04-15,35.03,35.16,34.71,34.93,3468636,HCP
2016-04-18,34.89,35.14,34.67,35.13,2889843,HCP
2016-04-19,35.22,35.8,35.11,35.24,3332850,HCP
2016-04-20,35.32,35.36,34.18,34.21,5422590,HCP
2016-04-21,34.24,34.24,32.815,33.04,5552991,HCP
2016-04-22,33.15,34.05,33.06,33.76,4425439,HCP
2016-04-25,33.74,34.01,33.55,34.01,2805575,HCP
2016-04-26,34.14,34.785,34.0922,34.5,3629799,HCP
2016-04-27,34.54,34.61,33.84,34.23,3515900,HCP
2016-04-28,34.01,34.1,33.72,33.91,3218256,HCP
2016-04-29,33.71,33.88,33.16,33.83,9443463,HCP
2016-05-02,34.1,34.48,34.0,34.35,3391963,HCP
2016-05-03,34.3,34.85,34.09,34.84,3457580,HCP
2016-05-04,34.63,35.84,34.61,35.37,5580025,HCP
2016-05-05,34.79,34.86,34.09,34.22,4634336,HCP
2016-05-06,34.12,34.7,33.92,34.55,3935857,HCP
2016-05-09,35.95,36.9,35.81,35.99,13376276,HCP
2016-05-10,36.23,36.39,34.08,34.71,10369294,HCP
2016-05-11,34.38,34.65,33.31,34.1,6258391,HCP
2016-05-12,34.09,34.48,33.72,34.24,3036356,HCP
2016-05-13,34.12,34.27,33.89,34.2,2607284,HCP
2016-05-16,34.12,34.685,34.05,34.36,3265448,HCP
2016-05-17,34.26,34.37,33.41,33.58,3156965,HCP
2016-05-18,33.54,33.6,32.19,32.53,4055060,HCP
2016-05-19,32.22,32.44,31.99,32.26,2583722,HCP
2016-05-20,32.48,32.54,32.09,32.34,2762556,HCP
2016-05-23,32.4,32.68,32.12,32.46,2494627,HCP
2016-05-24,32.72,33.0,32.48,32.56,3518265,HCP
2016-05-25,32.6,32.7,31.975,32.58,2959781,HCP
2016-05-26,32.62,32.87,32.46,32.68,2052622,HCP
2016-05-27,32.69,33.19,32.69,33.04,2098089,HCP
2016-05-31,33.04,33.1,32.62,32.87,8894094,HCP
2016-06-01,32.77,33.14,32.71,33.11,2860156,HCP
2016-06-02,33.03,33.39,32.84,33.37,1944796,HCP
2016-06-03,33.52,34.0,33.36,33.57,2720061,HCP
2016-06-06,33.6,33.75,33.06,33.42,2501668,HCP
2016-06-07,33.44,34.175,33.44,34.06,2896832,HCP
2016-06-08,34.0,34.39,33.76,34.37,2400216,HCP
2016-06-09,34.34,34.51,34.07,34.48,2013761,HCP
2016-06-10,34.28,34.5,34.15,34.43,2188710,HCP
2016-06-13,34.43,34.979,34.43,34.59,2432488,HCP
2016-06-14,34.56,34.686,34.306,34.5,2630020,HCP
2016-06-15,34.51,35.12,34.51,34.8,3071824,HCP
2016-06-16,34.7,34.98,34.63,34.94,2730543,HCP
2016-06-17,34.91,35.32,34.77,35.18,4685921,HCP
2016-06-20,35.34,35.43,34.86,34.87,3916840,HCP
2016-06-21,34.98,35.17,34.775,35.01,2957892,HCP
2016-06-22,33.74,34.39,33.73,34.05,5045065,HCP
2016-06-23,34.26,34.62,33.94,34.11,3734563,HCP
2016-06-24,33.54,34.98,33.42,34.23,5904724,HCP
2016-06-27,34.07,34.315,33.6,34.18,4699600,HCP
2016-06-28,34.43,34.98,34.21,34.97,4899140,HCP
2016-06-29,35.04,35.62,34.98,35.37,3731136,HCP
2016-06-30,35.46,35.58,34.83,35.38,3531159,HCP
2016-07-01,35.48,35.85,35.26,35.32,2349369,HCP
2016-07-05,35.3,35.74,35.21,35.73,3400030,HCP
2016-07-06,35.62,35.77,35.12,35.53,2768503,HCP
2016-07-07,35.42,35.5,34.56,34.88,3553982,HCP
2016-07-08,35.38,35.94,34.99,35.94,4030116,HCP
2016-07-11,36.0,36.66,35.79,36.54,4078590,HCP
2016-07-12,36.59,37.3,36.44,37.03,5675477,HCP
2016-07-13,37.14,37.43,36.63,37.43,3416767,HCP
2016-07-14,37.28,37.34,36.66,36.95,2530190,HCP
2016-07-15,36.97,37.5,36.78,37.43,3757192,HCP
2016-07-18,37.47,37.605,37.165,37.37,2799506,HCP
2016-07-19,37.5,38.17,37.33,38.13,2919117,HCP
2016-07-20,38.08,38.34,37.85,38.34,3472556,HCP
2016-07-21,38.23,38.71,38.09,38.55,3180903,HCP
2016-07-22,38.46,39.0,38.38,38.9,2622250,HCP
2016-07-25,38.9,39.08,38.601,39.08,2803969,HCP
2016-07-26,38.88,38.98,38.62,38.82,3180832,HCP
2016-07-27,38.79,38.86,38.32,38.67,2777263,HCP
2016-07-28,38.69,39.18,38.37,39.02,3320497,HCP
2016-07-29,39.05,39.6,39.04,39.23,4811095,HCP
2016-08-01,39.23,39.48,39.02,39.45,2290773,HCP
2016-08-02,39.34,39.47,38.82,38.96,2464179,HCP
2016-08-03,39.0,39.13,38.4,39.09,2662977,HCP
2016-08-04,38.43,38.575,38.18,38.5,2339113,HCP
2016-08-05,38.5,38.69,38.3,38.41,1855528,HCP
2016-08-08,38.44,38.68,38.27,38.44,2026001,HCP
2016-08-09,38.49,39.12,38.0,38.95,4504669,HCP
2016-08-10,39.08,39.87,39.08,39.5,4581424,HCP
2016-08-11,39.49,39.6,38.34,38.56,4229031,HCP
2016-08-12,38.62,39.48,38.56,39.13,2668372,HCP
2016-08-15,39.13,39.505,39.06,39.49,3807247,HCP
2016-08-16,39.3,39.355,39.045,39.23,4875548,HCP
2016-08-17,39.31,39.745,39.025,39.61,5660115,HCP
2016-08-18,39.49,39.96,39.49,39.84,3992844,HCP
2016-08-19,39.72,39.96,39.26,39.47,4020665,HCP
2016-08-22,39.48,39.71,39.24,39.42,3575612,HCP
2016-08-23,39.63,39.99,39.47,39.78,2403030,HCP
2016-08-24,39.79,39.92,39.23,39.46,1567750,HCP
2016-08-25,39.46,39.895,39.37,39.58,1728679,HCP
2016-08-26,39.67,39.79,38.43,38.74,2944714,HCP
2016-08-29,38.74,39.38,38.74,39.13,1869769,HCP
2016-08-30,39.23,39.44,38.87,39.42,2187663,HCP
2016-08-31,39.43,39.59,39.1,39.33,3067950,HCP
2016-09-01,39.35,39.39,38.5901,38.8,2668167,HCP
2016-09-02,38.91,39.58,38.731,39.08,1958958,HCP
2016-09-06,39.18,40.15,39.01,40.13,3650044,HCP
2016-09-07,40.02,40.43,39.98,40.33,3140098,HCP
2016-09-08,40.08,40.08,39.38,39.6,7247472,HCP
2016-09-09,39.19,39.19,37.82,38.13,6581048,HCP
2016-09-12,37.9,38.45,37.67,38.1,5210847,HCP
2016-09-13,37.9,38.01,36.81,36.95,3853931,HCP
2016-09-14,37.12,37.32,36.69,36.94,2999996,HCP
2016-09-15,36.89,37.21,36.65,37.03,2387086,HCP
2016-09-16,36.88,37.22,36.65,37.16,4296804,HCP
2016-09-19,37.31,37.51,37.21,37.44,2643731,HCP
2016-09-20,37.73,37.95,37.54,37.64,2531551,HCP
2016-09-21,37.63,38.21,37.12,38.15,2588861,HCP
2016-09-22,38.4,38.98,38.33,38.91,2910589,HCP
2016-09-23,38.81,39.53,38.46,39.28,3202143,HCP
2016-09-26,39.12,39.7,39.04,39.6,3432298,HCP
2016-09-27,39.6,39.61,38.6601,38.76,3713458,HCP
2016-09-28,38.92,39.365,38.81,39.34,2109075,HCP
2016-09-29,39.17,39.32,38.52,38.54,2922586,HCP
2016-09-30,38.82,39.1,37.92,37.95,4186165,HCP
2016-10-03,37.78,38.0899,37.51,37.61,3046523,HCP
2016-10-04,37.76,37.815,36.46,36.84,4279993,HCP
2016-10-05,36.97,37.19,36.06,36.31,2929889,HCP
2016-10-06,36.18,36.39,35.68,35.95,2583897,HCP
2016-10-07,36.11,36.705,35.85,35.91,2707135,HCP
2016-10-10,35.95,36.29,35.9,36.06,1434608,HCP
2016-10-11,35.96,36.14,35.53,35.75,2083220,HCP
2016-10-12,35.72,36.119,35.626,36.09,2200423,HCP
2016-10-13,35.93,36.65,35.76,36.47,2851180,HCP
2016-10-14,36.47,36.67,36.13,36.24,1634999,HCP
2016-10-17,36.26,36.63,36.0904,36.32,2529854,HCP
2016-10-18,36.56,37.089,36.38,36.69,2473668,HCP
2016-10-19,36.71,37.35,36.6,36.85,2909013,HCP
2016-10-20,36.77,36.99,36.57,36.66,2378123,HCP
2016-10-21,36.38,36.6,35.775,35.85,4302719,HCP
2016-10-24,36.09,36.52,35.8,36.08,2855849,HCP
2016-10-25,36.13,36.15,35.58,35.59,3194840,HCP
2016-10-26,35.54,35.62,34.87,35.07,3815023,HCP
2016-10-27,35.0,35.0,34.015,34.08,3996162,HCP
2016-10-28,34.21,34.46,34.06,34.14,3324457,HCP
2016-10-31,34.27,34.45,34.13,34.25,5307394,HCP
2016-11-01,30.95,32.32,30.25,30.47,10682701,HCP
2016-11-02,30.41,30.45,29.22,29.23,6656556,HCP
2016-11-03,29.23,29.23,28.38,28.67,6363124,HCP
2016-11-04,28.77,29.57,28.61,29.52,7522357,HCP
2016-11-07,29.94,30.28,29.66,30.26,5102050,HCP
2016-11-08,29.82,29.84,29.275,29.71,4476953,HCP
2016-11-09,28.76,29.38,27.89,28.83,6493744,HCP
2016-11-10,28.66,28.79,27.61,27.94,7961215,HCP
2016-11-11,27.85,28.41,27.85,28.1,4526285,HCP
2016-11-14,27.98,29.51,27.85,29.4,5546027,HCP
2016-11-15,29.51,29.96,28.98,29.41,4668698,HCP
2016-11-16,29.34,29.61,29.07,29.32,2261120,HCP
2016-11-17,29.21,29.35,28.67,28.76,2695172,HCP
2016-11-18,28.78,28.94,28.48,28.68,3052653,HCP
2016-11-21,29.02,29.33,28.6,28.67,3473203,HCP
2016-11-22,29.03,29.43,28.545,29.4,3896923,HCP
2016-11-23,29.16,29.57,28.92,29.51,4957785,HCP
2016-11-25,29.59,29.65,29.13,29.26,2109091,HCP
2016-11-28,29.25,29.78,29.2,29.38,4247361,HCP
2016-11-29,29.38,29.9,29.33,29.6,4169214,HCP
2016-11-30,29.33,29.67,29.01,29.53,5586518,HCP
2016-12-01,29.33,29.35,28.42,28.61,4239792,HCP
2016-12-02,28.76,29.46,28.76,29.08,2709346,HCP
2016-12-05,29.15,29.26,28.82,29.23,3194474,HCP
2016-12-06,29.28,29.63,29.19,29.43,3374450,HCP
2016-12-07,29.55,30.19,29.5,30.13,3792246,HCP
2016-12-08,29.87,30.435,29.7,30.11,4606975,HCP
2016-12-09,30.19,30.58,29.95,30.04,4324442,HCP
2016-12-12,29.91,30.36,29.73,30.35,4224629,HCP
2016-12-13,30.55,30.68,30.035,30.39,4855191,HCP
2016-12-14,30.4,30.4575,28.97,29.01,6635886,HCP
2016-12-15,28.97,29.05,28.3,28.41,7020854,HCP
2016-12-16,28.46,29.26,28.41,29.14,8264271,HCP
2016-12-19,29.41,30.425,29.41,30.3,4574482,HCP
2016-12-20,30.21,30.42,29.81,30.02,3538107,HCP
2016-12-21,30.02,30.29,29.33,29.37,2778250,HCP
2016-12-22,29.34,29.43,28.89,29.18,3367665,HCP
2016-12-23,29.28,29.4,29.07,29.26,2149379,HCP
2016-12-27,29.26,29.4899,29.15,29.37,2449557,HCP
2016-12-28,29.4,29.4,28.8,29.01,3728232,HCP
2016-12-29,29.1,29.47,28.955,29.36,3982153,HCP
2016-12-30,29.48,29.84,29.33,29.72,3985080,HCP
2017-01-03,29.88,29.92,29.52,29.78,3083541,HCP
2017-01-04,29.89,30.57,29.81,30.44,5343094,HCP
2017-01-05,30.55,31.26,30.245,31.15,4948866,HCP
2017-01-06,31.13,31.48,30.62,31.22,5003807,HCP
2017-01-09,31.23,31.35,30.81,30.81,4373517,HCP
2017-01-10,30.71,30.75,29.95,30.05,4303000,HCP
2017-01-11,30.1,30.485,29.97,30.4,5660024,HCP
2017-01-12,30.4,30.5,29.9875,30.41,2942681,HCP
2017-01-13,30.34,30.51,29.99,30.22,2694970,HCP
2017-01-17,30.33,30.73,30.33,30.68,2849139,HCP
2017-01-18,30.55,30.915,30.53,30.55,3027653,HCP
2017-01-19,30.41,30.41,29.7458,29.96,4535313,HCP
2017-01-20,29.95,30.15,29.87,30.07,3125078,HCP
2017-01-23,30.11,30.365,29.96,30.33,2467184,HCP
2017-01-24,30.34,30.48,30.03,30.24,3119309,HCP
2017-01-25,30.5,30.61,29.675,29.88,6138955,HCP
2017-01-26,29.94,30.07,29.53,29.6,5315976,HCP
2017-01-27,29.67,29.72,29.39,29.56,4119380,HCP
2017-01-30,29.59,30.13,29.36,30.07,6767951,HCP
2017-01-31,30.14,30.77,29.76,30.32,23569805,HCP
2017-02-01,30.33,30.63,29.81,30.04,5473939,HCP
2017-02-02,30.0,30.72,29.88,30.7,4155206,HCP
2017-02-03,30.8,31.0,30.58,30.75,3843761,HCP
2017-02-06,30.75,30.93,30.5399,30.92,3455020,HCP
2017-02-07,31.0,31.09,30.68,30.75,3173194,HCP
2017-02-08,30.86,31.13,30.77,30.91,2260636,HCP
2017-02-09,30.96,31.06,30.62,30.68,4713452,HCP
2017-02-10,30.61,30.805,30.55,30.7,3180285,HCP
2017-02-13,30.5,30.92,30.31,30.85,2809254,HCP
2017-02-14,30.73,30.83,30.22,30.41,2640497,HCP
2017-02-15,30.32,30.46,29.86,30.42,2894593,HCP
2017-02-16,30.5,31.29,30.5,30.98,3035762,HCP
2017-02-17,30.97,31.11,30.75,31.07,2224252,HCP
2017-02-21,31.0,31.51,30.74,31.4,3314364,HCP
2017-02-22,31.48,31.91,31.43,31.64,4138631,HCP
2017-02-23,31.78,32.16,31.64,32.13,2589202,HCP
2017-02-24,32.04,32.69,31.95,32.64,3834950,HCP
2017-02-27,32.73,32.9,32.57,32.73,3066635,HCP
2017-02-28,32.75,32.97,32.6,32.79,4523047,HCP
2017-03-01,32.59,32.59,32.15,32.2,3902307,HCP
2017-03-02,32.14,32.26,31.77,32.11,3166917,HCP
2017-03-03,32.04,32.25,31.6,32.2,3525704,HCP
2017-03-06,32.05,32.16,31.39,31.5,3538824,HCP
2017-03-07,31.36,31.43,30.97,31.3,3883738,HCP
2017-03-08,31.06,31.06,30.31,30.36,2939583,HCP
2017-03-09,30.35,30.47,29.59,29.75,2532544,HCP
2017-03-10,29.94,30.3,29.53,29.76,3360685,HCP
2017-03-13,29.83,30.0,29.56,29.78,3476586,HCP
2017-03-14,29.72,29.785,29.41,29.51,3089360,HCP
2017-03-15,29.69,30.24,29.58,30.08,3854092,HCP
2017-03-16,30.01,30.23,29.87,30.02,2618029,HCP
2017-03-17,30.03,30.405,29.92,30.12,4622429,HCP
2017-03-20,30.42,30.48,30.08,30.17,2659252,HCP
2017-03-21,30.25,30.3004,29.92,30.01,4782872,HCP
2017-03-22,30.11,30.65,30.045,30.49,7017073,HCP
2017-03-23,30.44,30.87,30.44,30.57,7918638,HCP
2017-03-24,30.73,30.8,30.535,30.61,5256585,HCP
2017-03-27,30.41,31.09,30.41,30.79,5362445,HCP
2017-03-28,30.81,31.05,30.63,31.0,3061530,HCP
2017-03-29,31.0,31.12,30.81,31.02,2577822,HCP
2017-03-30,31.02,31.06,30.57,30.99,3509651,HCP
2017-03-31,31.03,31.38,31.01,31.28,3792328,HCP
2017-04-03,31.39,31.41,30.83,31.1,5670993,HCP
2017-04-04,31.22,31.36,30.98,31.05,5830869,HCP
2017-04-05,31.06,31.16,30.815,31.14,7767875,HCP
2017-04-06,31.11,31.44,30.9,31.4,4053047,HCP
2017-04-07,31.49,31.87,31.34,31.79,6028278,HCP
2017-04-10,31.79,31.98,31.72,31.91,3118834,HCP
2017-04-11,31.72,31.9,31.61,31.81,3862813,HCP
2017-04-12,31.76,31.925,31.69,31.9,2373185,HCP
2017-04-13,31.94,32.12,31.8,31.9,2610718,HCP
2017-04-17,32.02,32.27,31.9,32.27,2785709,HCP
2017-04-18,32.27,32.8,32.17,32.79,4965662,HCP
2017-04-19,32.77,32.78,32.28,32.4,4623176,HCP
2017-04-20,32.44,32.72,32.3,32.52,2378242,HCP
2017-04-21,32.43,32.6,32.35,32.5,3065510,HCP
2017-04-24,32.53,32.55,31.3507,32.01,5106657,HCP
2017-04-25,32.0,32.16,31.86,32.04,3678206,HCP
2017-04-26,31.93,31.98,31.54,31.63,3608776,HCP
2017-04-27,31.69,31.95,31.47,31.51,3969740,HCP
2017-04-28,31.46,31.5,30.92,31.35,3689171,HCP
2017-05-01,31.37,31.71,31.18,31.45,3322027,HCP
2017-05-02,31.5,31.685,30.935,31.26,5010167,HCP
2017-05-03,31.48,31.51,30.4,30.53,3738981,HCP
2017-05-04,29.99,30.13,29.55,29.9,4657871,HCP
2017-05-05,29.92,30.21,29.89,30.09,5199636,HCP
2017-05-08,30.21,30.24,29.88,30.13,4007454,HCP
2017-05-09,30.14,30.18,29.71,29.89,3700764,HCP
2017-05-10,29.9,30.49,29.89,30.39,4254268,HCP
2017-05-11,30.25,31.04,30.03,30.96,3106962,HCP
2017-05-12,31.04,31.4329,30.96,31.29,3791754,HCP
2017-05-15,31.32,31.615,31.02,31.1,2295429,HCP
2017-05-16,31.09,31.2,30.815,31.0,2370731,HCP
2017-05-17,30.99,31.7,30.99,31.36,3331962,HCP
2017-05-18,31.34,31.78,31.0033,31.72,3251811,HCP
2017-05-19,31.76,31.85,31.26,31.72,3273453,HCP
2017-05-22,31.7,31.92,31.55,31.88,2515572,HCP
2017-05-23,31.91,32.05,31.69,31.73,2454434,HCP
2017-05-24,31.73,31.96,31.62,31.69,3551393,HCP
2017-05-25,31.63,31.72,31.49,31.54,2468988,HCP
2017-05-26,31.58,31.64,31.04,31.23,2670315,HCP
2017-05-30,31.2,31.41,31.13,31.22,1851272,HCP
2017-05-31,31.2,31.49,31.11,31.34,4421928,HCP
2017-06-01,31.29,31.51,30.74,31.47,2854147,HCP
2017-06-02,31.64,32.125,31.64,31.9,3440625,HCP
2017-06-05,31.75,31.78,31.47,31.74,2041451,HCP
2017-06-06,31.71,31.83,31.49,31.53,1858881,HCP
2017-06-07,31.52,31.69,31.35,31.4,2371311,HCP
2017-06-08,31.36,31.4,30.67,30.96,3382042,HCP
2017-06-09,30.86,31.33,30.72,31.18,2416939,HCP
2017-06-12,31.26,31.62,31.035,31.62,4001213,HCP
2017-06-13,31.57,31.69,31.385,31.66,3207815,HCP
2017-06-14,32.08,32.52,31.87,31.97,5060416,HCP
2017-06-15,31.74,32.38,31.72,32.17,2560537,HCP
2017-06-16,32.26,32.56,32.06,32.51,4214558,HCP
2017-06-19,32.49,32.84,32.34,32.84,3678451,HCP
2017-06-20,32.82,33.17,32.77,33.09,2644875,HCP
2017-06-21,33.06,33.28,32.86,33.05,2954121,HCP
2017-06-22,33.04,33.33,32.9121,33.18,2175714,HCP
2017-06-23,33.21,33.625,33.21,33.39,3099982,HCP
2017-06-26,33.48,33.67,33.33,33.38,1881246,HCP
2017-06-27,33.25,33.43,32.73,32.75,4143375,HCP
2017-06-28,32.75,32.83,32.59,32.74,3161736,HCP
2017-06-29,32.42,32.53,31.92,31.98,3331117,HCP
2017-06-30,32.1,32.33,31.7723,31.96,2813946,HCP
2017-07-03,32.1,32.6,32.02,32.55,1094126,HCP
2017-07-05,32.65,32.65,32.02,32.15,2311130,HCP
2017-07-06,32.0,32.03,31.15,31.15,4374302,HCP
2017-07-07,31.21,31.32,30.85,31.21,2197441,HCP
2017-07-10,31.26,31.32,30.88,30.89,2086180,HCP
2017-07-11,30.95,31.07,30.71,30.95,1702415,HCP
2017-07-12,31.21,31.63,31.14,31.47,2517328,HCP
2017-07-13,31.45,31.59,31.3,31.33,2005766,HCP
2017-07-14,31.42,31.8,31.42,31.76,2362530,HCP
2017-07-17,31.79,32.05,31.64,32.01,3126556,HCP
2017-07-18,31.98,32.26,31.83,32.06,2249349,HCP
2017-07-19,32.05,32.34,31.92,32.16,2493602,HCP
2017-07-20,32.21,32.26,31.74,31.74,3643086,HCP
2017-07-21,31.72,31.74,31.42,31.59,3303960,HCP
2017-07-24,31.51,31.66,31.24,31.34,4416547,HCP
2017-07-25,31.35,31.73,31.08,31.7,3002233,HCP
2017-07-26,31.63,32.115,31.61,31.99,3315420,HCP
2017-07-27,31.81,32.0,31.39,31.91,3082358,HCP
2017-07-28,31.94,32.07,31.65,31.83,3144336,HCP
2017-07-31,31.84,32.045,31.52,31.65,9972117,HCP
2017-08-01,29.91,30.0,29.62,29.85,2142910,HCP
2017-08-02,30.13,30.25,29.72,30.03,5740591,HCP
2017-08-03,29.58,30.07,29.45,30.03,2967174,HCP
2017-08-04,29.91,30.0,29.62,29.85,2143210,HCP
2017-08-07,29.82,29.9,29.43,29.56,3501049,HCP
2017-08-08,29.41,29.63,29.25,29.61,4181082,HCP
2017-08-09,29.67,29.77,29.37,29.38,2901998,HCP
2017-08-10,29.33,29.5,29.145,29.19,2368366,HCP
2017-08-11,29.17,29.29,28.93,29.27,3230845,HCP
2017-08-14,29.36,29.87,29.29,29.8,2821085,HCP
2017-08-15,29.67,29.67,29.0,29.15,4051062,HCP
2017-08-16,29.22,29.46,29.22,29.34,3256604,HCP
2017-08-17,29.35,29.42,29.175,29.2,2796264,HCP
2017-08-18,29.24,29.25,28.81,28.85,2694241,HCP
2017-08-21,28.9,29.47,28.79,29.38,2386815,HCP
2017-08-22,29.4,29.44,28.77,28.95,3134872,HCP
2017-08-23,29.03,29.49,28.9,29.46,2316948,HCP
2017-08-24,29.47,29.7,29.33,29.41,3109627,HCP
2017-08-25,29.53,29.7,29.4,29.54,2389127,HCP
2017-08-28,29.56,29.59,29.18,29.28,1639758,HCP
2017-08-29,29.36,29.61,29.3,29.51,3439597,HCP
2017-08-30,29.46,29.59,29.28,29.54,2782085,HCP
2017-08-31,29.59,29.88,29.58,29.81,3045571,HCP
2017-09-01,29.82,30.18,29.82,30.14,2500890,HCP
2017-09-05,30.11,30.39,29.96,30.17,2904655,HCP
2017-09-06,30.21,30.43,30.06,30.12,4136217,HCP
2017-09-07,30.16,30.29,30.065,30.15,2519252,HCP
2017-09-08,30.13,30.59,30.03,30.21,4924277,HCP
2017-09-11,30.25,30.55,30.17,30.33,4214371,HCP
2017-09-12,30.28,30.4,29.635,29.8,2545907,HCP
2017-09-13,29.78,29.84,29.36,29.47,5297801,HCP
2017-09-14,29.55,29.71,29.32,29.48,8135031,HCP
2017-09-15,29.54,29.8,29.44,29.45,7466018,HCP
2017-09-18,29.48,29.64,29.2925,29.44,3817499,HCP
2017-09-19,29.48,29.63,29.05,29.1,5575821,HCP
2017-09-20,29.21,29.3767,28.955,29.04,2746270,HCP
2017-09-21,29.09,29.14,28.57,28.57,3170060,HCP
2017-09-22,28.45,28.55,27.84,27.87,4057353,HCP
2017-09-25,28.05,28.29,27.9442,28.14,2964250,HCP
2017-09-26,28.09,28.12,27.82,28.02,4825583,HCP
2017-09-27,27.88,27.98,27.47,27.66,4138427,HCP
2017-09-28,27.66,27.905,27.57,27.85,3178842,HCP
2017-09-29,27.77,27.98,27.66,27.83,3756945,HCP
2017-10-02,27.26,27.43,26.685,26.71,6679788,HCP
2017-10-03,26.7,27.05,26.47,27.0,4799022,HCP
2017-10-04,27.0,27.12,26.74,27.06,3385752,HCP
2017-10-05,27.06,27.28,27.06,27.14,3901555,HCP
2017-10-06,27.02,27.06,26.6,26.92,3510297,HCP
2017-10-09,26.88,27.05,26.8,26.83,2468502,HCP
2017-10-10,26.86,27.02,26.28,26.44,4228781,HCP
2017-10-11,26.5,26.78,26.445,26.46,2293005,HCP
2017-10-12,26.44,26.57,26.26,26.43,3373565,HCP
2017-10-13,26.55,26.68,26.355,26.37,2850190,HCP
2017-10-16,26.42,26.47,26.18,26.22,3152529,HCP
2017-10-17,26.17,26.54,26.11,26.48,3285876,HCP
2017-10-18,26.48,26.625,26.4,26.47,2745444,HCP
2017-10-19,26.47,26.64,26.33,26.36,1816059,HCP
2017-10-20,26.36,26.43,26.16,26.36,2047129,HCP
2017-10-23,26.42,26.45,25.91,25.98,2229480,HCP
2017-10-24,25.97,26.01,25.51,25.63,3090768,HCP
2017-10-25,25.6,25.67,25.13,25.37,2947129,HCP
2017-10-26,25.59,25.65,25.17,25.21,2462910,HCP
2017-10-27,25.16,25.66,25.085,25.57,3767007,HCP
2017-10-30,25.59,25.635,25.45,25.6,3332582,HCP
2017-10-31,25.61,25.85,25.31,25.84,4634488,HCP
2017-11-01,25.87,26.14,25.76,26.02,5109705,HCP
2017-11-02,26.97,27.62,26.71,26.95,8229914,HCP
2017-11-03,26.51,27.15,26.51,27.14,4215912,HCP
2017-11-06,27.17,27.36,26.84,26.84,4193310,HCP
2017-11-07,26.8,27.08,26.7546,27.0,3548435,HCP
2017-11-08,26.91,27.07,26.79,26.99,5084411,HCP
2017-11-09,26.83,27.22,26.83,27.02,3623813,HCP
2017-11-10,26.85,27.36,26.76,27.01,3328422,HCP
2017-11-13,27.05,27.31,27.01,27.23,3267031,HCP
2017-11-14,27.18,27.34,27.02,27.02,3800656,HCP
2017-11-15,26.98,27.1,26.5,26.91,4103440,HCP
2017-11-16,26.96,27.01,26.66,26.84,4430451,HCP
2017-11-17,26.75,26.9,26.741,26.8,2769715,HCP
2017-11-20,26.8,26.865,26.54,26.8,3212549,HCP
2017-11-21,26.87,26.93,26.76,26.8,3468473,HCP
2017-11-22,26.76,26.93,26.71,26.71,2552649,HCP
2017-11-24,26.72,27.0,26.72,26.88,880694,HCP
2017-11-27,26.87,26.93,26.69,26.69,3106585,HCP
2017-11-28,26.7,26.78,26.41,26.55,2566572,HCP
2017-11-29,26.54,26.95,26.38,26.9,3357969,HCP
2017-11-30,26.83,26.85,26.3,26.44,5115148,HCP
2017-12-01,26.54,26.77,26.475,26.66,3453781,HCP
2017-12-04,26.67,26.79,26.38,26.4,3283526,HCP
2017-12-05,26.79,26.96,26.535,26.56,3769840,HCP
2017-12-06,26.63,26.65,26.385,26.61,1935242,HCP
2017-12-07,26.55,26.85,26.51,26.77,2283103,HCP
2017-12-08,26.81,27.04,26.68,26.78,2763703,HCP
2017-12-11,26.78,26.83,26.69,26.72,3070857,HCP
2017-12-12,26.77,27.3,26.7,27.14,6450496,HCP
2017-12-13,27.23,27.4293,26.92,26.97,5779256,HCP
2017-12-14,27.06,27.08,26.795,26.81,3960415,HCP
2017-12-15,26.98,27.24,26.82,26.83,9652946,HCP
2017-12-18,27.02,27.3,26.91,26.98,4185871,HCP
2017-12-19,26.95,27.0,25.99,26.1,5205513,HCP
2017-12-20,26.08,26.22,25.82,25.84,4922188,HCP
2017-12-21,25.79,25.9,25.52,25.6,4396550,HCP
2017-12-22,25.57,25.71,25.51,25.67,2935933,HCP
2017-12-26,25.7,26.05,25.63,25.95,2547343,HCP
2017-12-27,26.04,26.12,25.81,25.87,2332169,HCP
2017-12-28,25.86,26.04,25.7,26.03,3186642,HCP
2017-12-29,26.0,26.25,25.97,26.08,3010650,HCP
2018-01-02,26.08,26.155,25.79,25.91,3661700,HCP
2018-01-03,25.98,26.12,25.79,25.9,2804287,HCP
2018-01-04,25.9,25.95,25.22,25.26,3702824,HCP
2018-01-05,25.21,25.23,24.75,25.01,4060802,HCP
2018-01-08,25.06,25.18,24.91,25.03,3631662,HCP
2018-01-09,25.04,25.065,24.48,24.5,4296793,HCP
2018-01-10,24.45,24.45,24.19,24.36,3465303,HCP
2018-01-11,24.42,24.61,24.1,24.17,5543966,HCP
2018-01-12,24.12,24.15,23.61,23.64,5104205,HCP
2018-01-16,23.75,24.08,23.7,23.72,3902398,HCP
2018-01-17,23.86,23.86,23.4935,23.72,3859981,HCP
2018-01-18,23.61,23.66,23.305,23.33,4207187,HCP
2018-01-19,23.35,23.44,23.16,23.42,3574090,HCP
2018-01-22,23.39,23.73,23.36,23.65,3710279,HCP
2018-01-23,23.71,24.36,23.71,24.28,5175402,HCP
2018-01-24,24.25,24.35,24.11,24.21,4408028,HCP
2018-01-25,24.2,24.39,24.11,24.38,3170854,HCP
2018-01-26,24.36,24.42,24.01,24.23,2699460,HCP
2018-01-29,24.09,24.13,23.75,24.01,2883888,HCP
2018-01-30,23.93,24.08,23.57,23.58,3833299,HCP
2018-01-31,23.62,24.22,23.57,24.08,7906244,HCP
2018-02-01,24.13,24.305,23.52,23.57,3552678,HCP
2018-02-02,23.39,23.92,23.15,23.86,4547463,HCP
2018-02-05,23.74,24.02,23.24,23.25,7181401,HCP
2018-02-06,23.06,23.59,22.8,23.46,7721367,HCP
2018-02-07,23.39,23.89,23.24,23.38,5312359,HCP
2013-02-08,66.55,67.02,66.41,67.01,4458040,HD
2013-02-11,66.87,66.98,66.225,66.38,3952707,HD
2013-02-12,66.7,67.43,66.52,67.32,4932264,HD
2013-02-13,67.52,67.67,67.18,67.45,3668687,HD
2013-02-14,67.13,67.47,66.96,67.34,5439665,HD
2013-02-15,67.52,67.989,66.8,67.52,8132222,HD
2013-02-19,67.63,67.92,66.95,67.55,5455681,HD
2013-02-20,67.44,67.6,66.37,66.44,5598632,HD
2013-02-21,65.8599,65.92,64.29,64.38,10622495,HD
2013-02-22,64.8,65.74,64.5,65.58,7501182,HD
2013-02-25,65.96,66.55,63.82,63.92,10267543,HD
2013-02-26,65.56,68.0,65.49,67.56,22792938,HD
2013-02-27,67.58,68.28,67.37,68.06,14170763,HD
2013-02-28,67.91,69.1876,67.86,68.5,8705818,HD
2013-03-01,68.38,69.115,68.09,69.03,6242092,HD
2013-03-04,68.95,70.3,68.93,70.29,8375824,HD
2013-03-05,70.58,70.965,70.12,70.47,8311263,HD
2013-03-06,70.47,70.959,70.275,70.48,5275314,HD
2013-03-07,70.4,70.5,69.94,70.25,4997362,HD
2013-03-08,70.59,71.45,70.39,71.37,6472726,HD
2013-03-11,71.32,71.38,71.0,71.32,4902463,HD
2013-03-12,70.9,71.14,70.46,70.75,4449825,HD
2013-03-13,70.79,70.94,70.35,70.76,5827027,HD
2013-03-14,70.87,70.96,70.18,70.24,6314510,HD
2013-03-15,70.03,70.19,69.05,69.05,11273217,HD
2013-03-18,68.45,69.91,68.45,69.35,6010129,HD
2013-03-19,69.55,69.74,68.56,68.79,7654870,HD
2013-03-20,69.39,69.55,68.835,68.88,6108547,HD
2013-03-21,68.65,69.31,68.42,68.95,8036310,HD
2013-03-22,69.23,69.57,68.8028,69.56,5244758,HD
2013-03-25,69.8,70.36,69.27,69.47,6956063,HD
2013-03-26,69.66,70.4,69.55,70.05,4661146,HD
2013-03-27,69.21,69.7,69.0,69.65,4156287,HD
2013-03-28,69.44,69.96,69.33,69.78,6725814,HD
2013-04-01,69.51,70.77,69.51,69.67,5359503,HD
2013-04-02,69.9,71.05,69.83,71.02,7291540,HD
2013-04-03,70.85,70.94,70.02,70.36,7795195,HD
2013-04-04,70.36,70.8,70.08,70.69,6613010,HD
2013-04-05,70.0,70.25,69.61,70.06,6987328,HD
2013-04-08,69.78,71.25,69.78,71.22,6097143,HD
2013-04-09,71.23,71.57,70.95,71.2,5994935,HD
2013-04-10,71.4,71.785,70.97,71.69,5423590,HD
2013-04-11,71.83,72.6,71.733,71.9,7626671,HD
2013-04-12,72.41,73.66,72.15,73.62,10493574,HD
2013-04-15,73.35,74.19,72.2101,72.23,8361151,HD
2013-04-16,72.55,72.8,72.03,72.46,8120152,HD
2013-04-17,72.22,72.97,71.94,72.8,8838675,HD
2013-04-18,72.67,72.9,72.29,72.48,7477825,HD
2013-04-19,72.92,74.275,72.72,74.0,9566824,HD
2013-04-22,73.92,74.22,73.24,73.86,7206618,HD
2013-04-23,74.14,74.59,72.63,73.38,7886248,HD
2013-04-24,73.55,73.85,73.26,73.28,6248256,HD
2013-04-25,73.31,73.79,73.201,73.37,5619682,HD
2013-04-26,73.24,73.69,73.13,73.35,4984231,HD
2013-04-29,73.44,74.02,73.39,73.67,4519351,HD
2013-04-30,73.5,74.01,73.22,73.35,6602408,HD
2013-05-01,73.18,73.59,72.64,72.76,5554634,HD
2013-05-02,72.77,73.48,72.53,73.33,3722606,HD
2013-05-03,73.72,74.41,73.72,73.96,4951467,HD
2013-05-06,73.88,75.37,73.88,75.26,5731178,HD
2013-05-07,75.24,75.2841,74.5962,75.07,5582351,HD
2013-05-08,75.1901,75.5,74.92,75.42,6533366,HD
2013-05-09,75.36,76.18,75.36,75.87,6337343,HD
2013-05-10,76.14,76.2,75.41,76.01,5170939,HD
2013-05-13,76.01,76.85,75.95,76.67,4465950,HD
2013-05-14,76.7799,77.42,76.75,77.32,6071714,HD
2013-05-15,77.6,78.25,77.436,77.88,6706180,HD
2013-05-16,77.5,78.54,76.69,76.75,8299149,HD
2013-05-17,76.3399,77.15,76.2,76.86,8670711,HD
2013-05-20,76.7701,77.0,76.5,76.76,8796871,HD
2013-05-21,79.33,79.47,78.06,78.71,14106814,HD
2013-05-22,79.26,81.56,79.18,79.69,14831142,HD
2013-05-23,78.89,79.25,77.7901,78.91,9617339,HD
2013-05-24,78.5,79.39,78.31,78.99,6188201,HD
2013-05-28,79.94,80.63,79.49,79.82,7701856,HD
2013-05-29,79.38,79.87,79.09,79.49,7126728,HD
2013-05-30,79.55,80.1,79.13,79.44,5448092,HD
2013-05-31,79.54,80.38,78.66,78.66,6910261,HD
2013-06-03,78.65,79.08,78.05,79.08,6191721,HD
2013-06-04,78.5,78.82,76.08,76.63,8791664,HD
2013-06-05,76.11,76.85,74.905,75.1,8760727,HD
2013-06-06,75.02,77.37,75.01,77.26,11515781,HD
2013-06-07,77.73,78.97,77.59,78.74,6556046,HD
2013-06-10,78.94,79.68,77.53,77.73,7628017,HD
2013-06-11,77.23,78.53,76.96,77.61,5979343,HD
2013-06-12,78.04,78.3,76.36,76.4,7360081,HD
2013-06-13,76.35,76.83,76.08,76.53,9194059,HD
2013-06-14,76.22,76.95,76.07,76.59,8613097,HD
2013-06-17,77.08,77.48,75.69,76.14,9315859,HD
2013-06-18,76.12,77.37,76.12,77.19,6421678,HD
2013-06-19,77.07,77.27,75.92,75.93,8027510,HD
2013-06-20,75.43,75.43,73.8,73.87,12374793,HD
2013-06-21,74.49,74.69,73.02,73.82,15552429,HD
2013-06-24,72.9,74.02,72.41,73.51,10214746,HD
2013-06-25,74.07,74.725,73.8,74.14,8524955,HD
2013-06-26,74.79,75.87,74.58,75.67,7389929,HD
2013-06-27,75.99,76.82,75.8,76.27,6682118,HD
2013-06-28,76.16,77.79,75.92,77.47,12488979,HD
2013-07-01,77.63,77.8099,76.63,76.87,7470940,HD
2013-07-02,77.29,78.12,76.96,77.31,6887888,HD
2013-07-03,76.99,77.99,76.92,77.73,3034831,HD
2013-07-05,77.91,78.56,77.4,78.29,4991875,HD
2013-07-08,78.56,79.54,78.54,79.22,6051852,HD
2013-07-09,79.54,80.15,79.33,79.7,4987045,HD
2013-07-10,79.67,79.7,78.61,79.4,5460770,HD
2013-07-11,80.27,80.68,79.58,79.86,6846479,HD
2013-07-12,79.92,80.75,79.92,80.54,5178396,HD
2013-07-15,80.63,81.15,80.17,80.4,5041578,HD
2013-07-16,80.41,80.69,79.84,80.22,5032677,HD
2013-07-17,80.76,81.23,80.3901,80.44,5702336,HD
2013-07-18,80.33,80.45,79.96,80.02,5297553,HD
2013-07-19,79.95,80.12,79.42,79.89,5886015,HD
2013-07-22,79.98,80.06,79.25,80.0,5957815,HD
2013-07-23,80.14,80.47,79.86,80.19,4985684,HD
2013-07-24,80.45,80.47,79.58,80.27,4814193,HD
2013-07-25,80.09,80.1,77.89,78.99,9966149,HD
2013-07-26,78.42,79.37,78.25,78.74,5577505,HD
2013-07-29,78.64,78.98,78.37,78.67,5179057,HD
2013-07-30,79.17,79.27,78.52,78.6,4813374,HD
2013-07-31,78.69,79.73,78.69,79.03,5914986,HD
2013-08-01,79.52,79.97,78.61,78.64,6727577,HD
2013-08-02,78.64,80.5,78.5,80.23,5931209,HD
2013-08-05,79.95,79.9548,79.37,79.66,3578466,HD
2013-08-06,79.62,80.33,78.74,80.05,6311102,HD
2013-08-07,79.56,79.57,78.6,78.83,5324208,HD
2013-08-08,79.43,80.22,79.09,80.04,4467887,HD
2013-08-09,79.68,79.73,78.53,78.97,5299385,HD
2013-08-12,78.62,79.54,78.58,79.2,3844371,HD
2013-08-13,79.14,79.64,78.08,79.44,6956433,HD
2013-08-14,79.15,79.23,77.181,77.44,8648270,HD
2013-08-15,76.48,76.6,74.86,75.14,13702231,HD
2013-08-16,75.19,76.35,74.93,75.38,9138417,HD
2013-08-19,75.49,76.44,75.18,75.21,9170918,HD
2013-08-20,77.04,77.5,73.65,74.29,17034325,HD
2013-08-21,74.6,75.33,73.43,73.73,10788712,HD
2013-08-22,73.91,74.2,73.35,74.0,6668748,HD
2013-08-23,74.15,74.2,73.11,73.89,7740599,HD
2013-08-26,73.83,76.15,73.82,75.43,10362080,HD
2013-08-27,74.85,75.23,73.95,74.12,8261977,HD
2013-08-28,74.11,75.32,74.01,75.03,7076031,HD
2013-08-29,74.97,75.66,74.8,75.05,5704196,HD
2013-08-30,75.12,75.13,74.18,74.49,6331330,HD
2013-09-03,74.83,75.25,73.68,73.9,7802913,HD
2013-09-04,73.98,74.51,73.74,74.14,8271376,HD
2013-09-05,74.07,74.21,72.84,72.99,11039133,HD
2013-09-06,73.55,73.56,72.21,72.7,9968421,HD
2013-09-09,72.98,73.79,72.9,73.58,5781756,HD
2013-09-10,73.96,74.65,73.7413,74.6,6438730,HD
2013-09-11,74.66,75.11,74.16,75.04,6444732,HD
2013-09-12,75.18,75.74,74.97,75.4,6872891,HD
2013-09-13,75.33,75.41,74.84,75.11,4888448,HD
2013-09-16,76.05,76.29,75.2,75.54,8062239,HD
2013-09-17,75.64,76.15,75.57,75.8,6826362,HD
2013-09-18,75.77,77.98,75.35,77.37,10594324,HD
2013-09-19,77.84,78.72,77.64,78.51,7693816,HD
2013-09-20,78.81,78.81,77.0,77.0,14155126,HD
2013-09-23,76.46,76.76,75.765,75.91,6249035,HD
2013-09-24,75.8,76.79,75.58,76.04,5319443,HD
2013-09-25,75.88,76.31,75.26,75.52,6785628,HD
2013-09-26,75.62,76.42,75.62,76.07,3804309,HD
2013-09-27,75.65,76.094,75.38,75.96,4058704,HD
2013-09-30,75.18,76.08,74.96,75.85,6261690,HD
2013-10-01,75.88,76.42,75.64,76.26,4410471,HD
2013-10-02,75.86,76.38,75.44,76.32,5118372,HD
2013-10-03,76.4,76.83,75.51,75.88,6979725,HD
2013-10-04,75.8,76.245,75.48,75.78,4855790,HD
2013-10-07,75.4,75.85,75.0939,75.13,5087016,HD
2013-10-08,75.02,75.27,74.17,74.27,9014597,HD
2013-10-09,74.35,74.64,73.9,74.14,6817619,HD
2013-10-10,75.04,75.51,74.74,75.51,6092849,HD
2013-10-11,75.45,76.63,75.42,76.32,6936535,HD
2013-10-14,75.74,76.52,75.59,76.35,4119042,HD
2013-10-15,76.14,76.24,75.09,75.18,6645372,HD
2013-10-16,75.44,75.59,74.57,74.94,12857773,HD
2013-10-17,74.51,75.81,74.505,75.74,7176370,HD
2013-10-18,75.26,75.5,73.74,74.69,14334799,HD
2013-10-21,74.6,74.8,74.15,74.62,7552331,HD
2013-10-22,75.04,75.125,74.5901,74.86,6838493,HD
2013-10-23,74.54,75.41,74.51,75.08,5526080,HD
2013-10-24,75.42,76.84,75.41,76.78,7927489,HD
2013-10-25,76.55,76.61,76.01,76.25,5932274,HD
2013-10-28,76.15,76.4,75.8,76.06,7692306,HD
2013-10-29,76.45,77.55,76.39,77.5,7248015,HD
2013-10-30,77.68,78.6,77.52,77.88,7251856,HD
2013-10-31,77.99,78.4461,77.52,77.89,7560743,HD
2013-11-01,77.98,78.03,76.84,76.99,7178344,HD
2013-11-04,77.18,77.42,76.61,77.0,3906518,HD
2013-11-05,76.78,76.8,76.07,76.65,6041745,HD
2013-11-06,76.72,76.79,75.91,76.42,5065727,HD
2013-11-07,76.82,77.19,75.67,75.69,5392468,HD
2013-11-08,75.28,75.71,74.78,75.48,9215866,HD
2013-11-11,75.27,75.6671,74.93,75.37,5774005,HD
2013-11-12,75.84,76.59,75.72,76.18,6629223,HD
2013-11-13,75.69,77.69,75.69,77.6,7064667,HD
2013-11-14,78.14,79.34,78.06,78.94,6816578,HD
2013-11-15,78.84,80.09,78.5626,80.03,10414767,HD
2013-11-18,80.0,80.4699,79.19,79.67,8617466,HD
2013-11-19,82.22,82.27,80.26,80.38,12236679,HD
2013-11-20,80.73,80.73,79.38,79.75,7238211,HD
2013-11-21,80.06,80.06,79.36,79.83,5618839,HD
2013-11-22,79.6,79.82,78.78,79.18,7786547,HD
2013-11-25,79.3,80.04,79.3,79.75,5496160,HD
2013-11-26,80.21,80.9,80.09,80.35,9360711,HD
2013-11-27,80.34,80.75,80.12,80.66,5449999,HD
2013-11-29,80.88,81.39,80.63,80.67,3372554,HD
2013-12-02,80.45,80.75,79.52,79.77,5916491,HD
2013-12-03,78.96,79.48,78.31,78.71,7277094,HD
2013-12-04,78.15,78.75,77.7,78.4,7148759,HD
2013-12-05,78.32,79.54,78.27,78.54,6265409,HD
2013-12-06,79.08,80.05,78.81,79.84,5095151,HD
2013-12-09,79.91,80.6,79.53,79.6,5800771,HD
2013-12-10,79.32,79.93,78.4,78.61,7448417,HD
2013-12-11,78.38,79.81,78.38,79.0,7834531,HD
2013-12-12,78.99,79.2,78.28,78.53,8535216,HD
2013-12-13,79.09,79.57,78.52,79.01,6027082,HD
2013-12-16,79.21,79.76,78.93,79.1,7099660,HD
2013-12-17,79.31,79.37,78.61,78.62,6226265,HD
2013-12-18,78.8,80.06,78.3101,80.05,8172322,HD
2013-12-19,80.08,80.47,79.64,79.95,6620775,HD
2013-12-20,80.18,80.83,80.04,80.04,11233205,HD
2013-12-23,80.07,80.92,80.04,80.56,3944669,HD
2013-12-24,80.56,80.96,80.56,80.64,1819821,HD
2013-12-26,80.84,81.74,80.81,81.55,3848944,HD
2013-12-27,81.65,82.24,81.22,81.64,3962046,HD
2013-12-30,81.67,81.98,81.459,81.94,3526486,HD
2013-12-31,81.99,82.47,81.715,82.34,4493865,HD
2014-01-02,82.11,82.57,81.8,82.02,4255086,HD
2014-01-03,81.91,82.48,81.83,81.89,3897962,HD
2014-01-06,81.65,81.98,81.1,81.1,11190715,HD
2014-01-07,81.31,81.92,81.08,81.5,4631656,HD
2014-01-08,81.54,81.94,81.03,81.93,4662392,HD
2014-01-09,81.9,81.94,80.975,81.57,4966067,HD
2014-01-10,81.72,82.04,81.42,82.01,4981041,HD
2014-01-13,81.61,82.13,80.96,80.97,6953443,HD
2014-01-14,81.28,81.488,80.61,81.01,5218305,HD
2014-01-15,80.85,81.43,80.74,81.07,5197081,HD
2014-01-16,80.9,81.38,80.78,81.26,4871229,HD
2014-01-17,81.32,81.35,80.65,81.0,6178264,HD
2014-01-21,81.3,81.5,79.81,80.46,6933022,HD
2014-01-22,80.66,80.81,79.92,80.2,5821639,HD
2014-01-23,79.62,80.3,79.19,80.24,6386966,HD
2014-01-24,79.61,80.0,79.16,79.16,7120767,HD
2014-01-27,78.86,79.17,78.52,78.94,6591287,HD
2014-01-28,78.42,78.93,77.821,78.54,10586815,HD
2014-01-29,78.28,78.75,76.63,76.68,9195417,HD
2014-01-30,77.23,77.76,76.6499,76.93,6821172,HD
2014-01-31,76.2,77.47,75.85,76.85,10598937,HD
2014-02-03,76.64,76.73,74.93,75.09,9527573,HD
2014-02-04,75.51,75.85,74.17,74.97,9573497,HD
2014-02-05,74.73,75.545,73.96,75.26,10093459,HD
2014-02-06,75.19,76.2,75.17,76.16,6107248,HD
2014-02-07,76.17,76.6,75.85,76.45,6223667,HD
2014-02-10,76.56,76.59,75.88,76.41,6343591,HD
2014-02-11,76.44,76.99,76.17,76.7,6293074,HD
2014-02-12,76.91,77.33,76.67,77.28,7346941,HD
2014-02-13,77.34,77.8654,76.94,77.59,6587379,HD
2014-02-14,77.75,78.13,77.32,77.93,4754671,HD
2014-02-18,77.92,78.08,77.07,77.57,4954868,HD
2014-02-19,77.25,77.52,76.4,76.45,7768088,HD
2014-02-20,76.59,77.56,76.54,77.48,5852270,HD
2014-02-21,77.36,78.04,77.36,77.74,7765502,HD
2014-02-24,77.84,78.25,77.46,77.87,11743785,HD
2014-02-25,79.68,81.0,79.33,80.98,13425902,HD
2014-02-26,80.99,82.71,80.79,81.7,9737916,HD
2014-02-27,81.66,82.2,80.61,81.97,6041528,HD
2014-02-28,81.89,83.1,81.39,82.03,7239956,HD
2014-03-03,80.73,82.0299,80.62,82.0,8359542,HD
2014-03-04,82.89,83.2,82.71,82.87,6368258,HD
2014-03-05,82.91,83.2,82.575,82.91,5071030,HD
2014-03-06,82.78,82.89,82.23,82.41,6174796,HD
2014-03-07,82.61,82.67,82.04,82.55,5288531,HD
2014-03-10,82.44,82.54,81.73,82.18,4139181,HD
2014-03-11,81.69,81.8499,81.05,81.29,4667987,HD
2014-03-12,80.73,80.85,80.24,80.56,7048929,HD
2014-03-13,81.06,81.06,78.72,78.8,7665899,HD
2014-03-14,78.82,79.88,78.79,79.38,6739016,HD
2014-03-17,79.57,80.185,79.25,79.58,5547699,HD
2014-03-18,79.65,80.56,79.62,79.82,5032641,HD
2014-03-19,79.97,80.485,79.4,79.75,6568371,HD
2014-03-20,79.71,80.24,79.47,80.09,5097855,HD
2014-03-21,80.78,81.9,80.25,80.42,10086173,HD
2014-03-24,80.41,80.46,79.2,79.66,7574336,HD
2014-03-25,80.05,80.09,79.1599,79.47,5375497,HD
2014-03-26,79.49,79.78,78.7,78.87,6365519,HD
2014-03-27,78.63,79.02,78.37,78.68,5803263,HD
2014-03-28,78.92,79.5,78.49,78.72,5132693,HD
2014-03-31,79.21,79.33,78.84,79.13,5736200,HD
2014-04-01,79.24,80.29,79.24,79.38,6697949,HD
2014-04-02,79.54,80.76,79.485,79.95,6611747,HD
2014-04-03,79.95,80.02,78.98,79.4,5505760,HD
2014-04-04,79.64,79.7,78.49,78.72,6422052,HD
2014-04-07,78.69,78.69,77.03,77.13,11121603,HD
2014-04-08,76.91,77.44,76.42,77.11,7372045,HD
2014-04-09,77.24,77.93,77.14,77.76,8028618,HD
2014-04-10,77.62,78.22,76.7,76.78,6208182,HD
2014-04-11,76.62,77.06,75.65,75.7,8399700,HD
2014-04-14,76.3,76.86,75.51,75.97,8677247,HD
2014-04-15,76.29,76.4,74.61,75.89,7022954,HD
2014-04-16,76.42,76.58,75.8,76.58,6104717,HD
2014-04-17,76.26,77.68,75.91,77.09,6875585,HD
2014-04-21,78.35,78.35,77.67,77.96,6254150,HD
2014-04-22,78.74,80.23,78.63,79.67,11189099,HD
2014-04-23,79.87,80.05,78.4401,78.52,7497133,HD
2014-04-24,78.97,79.81,78.72,79.77,7275948,HD
2014-04-25,79.41,79.7,79.03,79.38,6381366,HD
2014-04-28,79.53,81.15,79.33,80.17,14562447,HD
2014-04-29,80.32,80.32,79.52,79.52,5147142,HD
2014-04-30,79.74,79.74,78.73,79.51,8529063,HD
2014-05-01,79.51,79.65,78.95,79.33,3936731,HD
2014-05-02,79.32,80.16,79.155,79.4,3738436,HD
2014-05-05,79.04,79.18,78.56,78.69,3521058,HD
2014-05-06,78.64,78.755,77.35,77.42,6475767,HD
2014-05-07,77.85,77.96,76.52,77.08,5378709,HD
2014-05-08,76.94,77.73,76.66,77.05,5485251,HD
2014-05-09,77.06,77.75,76.81,77.71,4345789,HD
2014-05-12,77.82,78.44,77.7506,78.27,4324568,HD
2014-05-13,78.36,78.675,77.04,77.27,5455496,HD
2014-05-14,77.33,77.37,76.17,76.31,6870062,HD
2014-05-15,76.05,76.29,75.32,76.24,6304743,HD
2014-05-16,76.79,77.37,76.6576,77.36,7039965,HD
2014-05-19,76.58,77.07,76.37,76.5,7742147,HD
2014-05-20,77.92,78.82,77.4,77.96,15432815,HD
2014-05-21,78.25,78.51,77.75,78.08,6693930,HD
2014-05-22,77.76,79.05,77.76,78.78,5266571,HD
2014-05-23,78.77,79.4,78.51,79.18,5004516,HD
2014-05-27,79.38,80.0,79.3,79.69,4765351,HD
2014-05-28,79.75,80.0,79.27,79.68,4002211,HD
2014-05-29,79.88,79.99,79.44,79.9,4408854,HD
2014-05-30,79.77,80.27,79.58,80.23,4527602,HD
2014-06-02,80.25,81.06,80.17,80.84,6817733,HD
2014-06-03,80.19,80.88,80.15,80.67,5477706,HD
2014-06-04,80.32,80.89,80.06,80.54,4961627,HD
2014-06-05,80.67,80.86,80.28,80.38,5666434,HD
2014-06-06,80.58,81.27,80.51,80.64,4460494,HD
2014-06-09,80.63,81.32,80.42,80.61,3718643,HD
2014-06-10,80.26,80.85,80.22,80.74,4249496,HD
2014-06-11,80.46,80.73,79.76,79.81,4918112,HD
2014-06-12,79.73,79.78,78.2,78.43,7644311,HD
2014-06-13,78.49,78.59,77.75,78.07,7971901,HD
2014-06-16,77.96,79.09,77.96,78.9,7171923,HD
2014-06-17,78.84,80.46,78.73,80.02,9587295,HD
2014-06-18,80.03,80.76,79.79,80.71,8071483,HD
2014-06-19,80.71,80.85,79.95,80.44,5095449,HD
2014-06-20,80.69,80.8,79.86,80.17,13661014,HD
2014-06-23,80.16,80.8,79.97,80.64,4920429,HD
2014-06-24,80.38,80.83,79.83,80.43,5579388,HD
2014-06-25,80.36,80.61,80.12,80.53,4486434,HD
2014-06-26,80.45,80.97,80.12,80.75,5165279,HD
2014-06-27,80.65,81.47,80.63,81.13,5011045,HD
2014-06-30,81.02,81.23,80.48,80.96,5046410,HD
2014-07-01,81.32,81.97,81.22,81.82,5234564,HD
2014-07-02,81.84,82.18,81.62,81.98,4185721,HD
2014-07-03,82.07,82.35,81.8,82.05,2764040,HD
2014-07-07,81.73,82.09,81.14,81.42,6071028,HD
2014-07-08,81.42,81.53,80.55,80.76,7322936,HD
2014-07-09,81.11,81.23,80.175,80.73,6981406,HD
2014-07-10,79.05,79.58,77.95,79.4,11532172,HD
2014-07-11,79.59,79.9,79.21,79.61,4746427,HD
2014-07-14,79.92,80.06,79.19,79.46,7657313,HD
2014-07-15,79.5,80.06,79.42,79.86,6052321,HD
2014-07-16,80.04,80.24,79.38,79.66,9033661,HD
2014-07-17,79.8,80.28,79.45,80.08,5323227,HD
2014-07-18,79.8,80.28,79.45,80.08,5323239,HD
2014-07-21,80.01,80.03,79.525,79.71,4112787,HD
2014-07-22,80.36,80.75,80.2,80.54,6336102,HD
2014-07-23,80.46,81.09,80.21,81.02,3676298,HD
2014-07-24,81.19,81.54,80.89,81.2,4359832,HD
2014-07-25,81.1,81.3,80.89,81.03,4680707,HD
2014-07-28,81.2,81.34,80.66,81.07,3441590,HD
2014-07-29,81.21,81.81,80.89,80.98,4537437,HD
2014-07-30,81.5,81.85,81.07,81.76,5808459,HD
2014-07-31,81.09,81.58,80.85,80.85,5749154,HD
2014-08-01,80.56,81.0799,79.74,79.75,8708569,HD
2014-08-04,79.7,80.25,79.66,80.03,7025005,HD
2014-08-05,79.78,80.86,79.78,80.03,5895525,HD
2014-08-06,79.94,81.02,79.85,80.52,4228246,HD
2014-08-07,80.75,81.07,80.29,80.47,4045922,HD
2014-08-08,81.07,82.46,80.88,82.43,7226693,HD
2014-08-11,82.61,83.07,82.5,82.88,3952040,HD
2014-08-12,82.75,83.09,82.68,82.92,3657210,HD
2014-08-13,82.98,83.385,82.74,83.12,4498701,HD
2014-08-14,83.09,83.965,82.74,83.86,4922998,HD
2014-08-15,84.035,84.09,82.845,83.69,5383543,HD
2014-08-18,84.21,84.62,83.293,83.59,9481596,HD
2014-08-19,86.9,88.99,86.57,88.23,18244640,HD
2014-08-20,88.17,91.07,88.08,90.75,13399352,HD
2014-08-21,90.68,91.808,90.67,91.15,8316018,HD
2014-08-22,90.74,91.33,90.65,91.03,6940088,HD
2014-08-25,91.25,91.82,90.95,91.2,7328730,HD
2014-08-26,90.98,91.83,90.9,91.63,5397060,HD
2014-08-27,91.68,91.96,91.311,91.87,4321230,HD
2014-08-28,91.4,92.73,91.27,92.51,7575902,HD
2014-08-29,92.74,93.52,92.61,93.5,7673516,HD
2014-09-02,93.04,93.31,89.85,91.15,20753212,HD
2014-09-03,91.11,91.31,88.98,89.0,15413898,HD
2014-09-04,89.0,90.75,89.0,89.93,8453181,HD
2014-09-05,89.66,91.64,89.2809,91.61,7748251,HD
2014-09-08,91.38,91.78,90.57,90.82,4888298,HD
2014-09-09,90.21,90.33,88.775,88.93,8105284,HD
2014-09-10,88.66,89.4,88.33,89.25,6245512,HD
2014-09-11,89.07,89.42,88.62,89.22,4538983,HD
2014-09-12,89.38,89.5,88.46,88.84,4593705,HD
2014-09-15,89.18,89.54,88.6,89.38,3935032,HD
2014-09-16,89.27,90.74,88.53,90.27,5045237,HD
2014-09-17,90.63,91.54,89.94,91.22,7068839,HD
2014-09-18,91.83,92.44,91.2,92.09,6027690,HD
2014-09-19,92.85,93.75,92.2,92.34,12498834,HD
2014-09-22,91.98,92.42,91.68,91.89,5209196,HD
2014-09-23,91.79,92.22,91.45,91.49,6330068,HD
2014-09-24,91.68,93.11,91.3501,93.02,6382807,HD
2014-09-25,92.8,93.0,91.55,91.9,4972116,HD
2014-09-26,92.29,93.0,91.8,92.84,4572090,HD
2014-09-29,92.37,93.17,91.95,92.88,3894623,HD
2014-09-30,93.03,93.21,91.4,91.74,6775101,HD
2014-10-01,92.14,92.34,90.92,91.02,5970715,HD
2014-10-02,91.31,92.46,91.07,92.24,5991202,HD
2014-10-03,92.52,93.68,92.335,93.54,6210091,HD
2014-10-06,93.72,94.25,93.06,93.26,4952151,HD
2014-10-07,93.04,93.56,92.44,92.47,5030738,HD
2014-10-08,92.57,94.16,92.24,94.09,6619986,HD
2014-10-09,93.91,94.79,93.02,93.07,6674894,HD
2014-10-10,93.23,93.86,92.54,92.55,6350141,HD
2014-10-13,92.88,92.94,90.4313,90.6,7378868,HD
2014-10-14,90.37,90.53,88.52,90.1,9711348,HD
2014-10-15,88.09,89.17,86.62,87.85,12993637,HD
2014-10-16,86.35,89.72,86.35,88.88,7147819,HD
2014-10-17,89.3,91.12,89.05,90.24,7013765,HD
2014-10-20,89.87,92.07,89.77,91.85,5614727,HD
2014-10-21,92.53,94.37,92.12,94.2,6611310,HD
2014-10-22,94.3,94.99,93.24,93.34,5912513,HD
2014-10-23,94.5,95.52,94.44,94.8,5926297,HD
2014-10-24,94.6,95.189,94.13,94.99,4825237,HD
2014-10-27,94.96,95.68,94.71,95.47,4465121,HD
2014-10-28,95.91,96.6,95.5,96.59,5261206,HD
2014-10-29,96.62,97.2537,95.8006,96.42,4275440,HD
2014-10-30,96.12,97.8,96.03,97.52,4115778,HD
2014-10-31,98.78,99.257,97.33,97.52,6336392,HD
2014-11-03,96.81,96.83,95.975,96.09,7615378,HD
2014-11-04,96.06,96.18,95.19,95.96,5349563,HD
2014-11-05,96.59,96.85,95.15,95.78,5002664,HD
2014-11-06,96.35,97.51,96.01,97.29,4016928,HD
2014-11-07,97.17,97.75,96.6925,97.65,3429560,HD
2014-11-10,97.64,98.17,97.0,98.16,3662260,HD
2014-11-11,98.46,98.75,97.88,98.14,3819301,HD
2014-11-12,98.3,98.7,97.61,98.49,4629393,HD
2014-11-13,98.9,99.36,98.34,99.0,3182816,HD
2014-11-14,98.9,99.0,98.02,98.24,4085461,HD
2014-11-17,98.17,98.945,97.8,98.03,8581591,HD
2014-11-18,97.15,97.71,86.78,95.98,10387062,HD
2014-11-19,96.55,97.31,96.0,96.7,6831110,HD
2014-11-20,96.08,97.97,96.02,97.57,4958779,HD
2014-11-21,98.98,99.1,97.82,98.28,6806841,HD
2014-11-24,98.68,98.9,98.22,98.4,5043636,HD
2014-11-25,98.64,98.87,96.41,97.01,7991953,HD
2014-11-26,97.06,97.71,97.01,97.7,4338093,HD
2014-11-28,98.06,99.8,98.0,99.4,3305799,HD
2014-12-01,99.49,99.61,98.31,98.88,4393689,HD
2014-12-02,98.62,99.0,97.99,98.16,4677714,HD
2014-12-03,98.1,98.7399,98.04,98.59,4358974,HD
2014-12-04,98.15,99.11,97.78,98.95,5227444,HD
2014-12-05,98.77,99.68,98.66,99.64,4649088,HD
2014-12-08,99.71,100.95,99.66,100.43,6624334,HD
2014-12-09,99.69,99.98,98.5856,99.64,5285388,HD
2014-12-10,99.36,100.23,98.82,98.94,5357039,HD
2014-12-11,99.28,101.4,99.15,100.27,6863972,HD
2014-12-12,99.69,101.25,99.39,99.78,5985138,HD
2014-12-15,100.01,101.24,99.29,100.05,5488342,HD
2014-12-16,99.38,100.232,96.99,97.06,7831584,HD
2014-12-17,97.59,99.14,97.09,98.94,6096377,HD
2014-12-18,100.34,100.69,99.3,100.67,6593962,HD
2014-12-19,100.92,102.0,100.81,101.93,12500604,HD
2014-12-22,102.25,103.57,102.23,103.5,5418865,HD
2014-12-23,103.66,104.2,103.32,103.76,4067739,HD
2014-12-24,104.05,104.3792,103.56,103.56,1819047,HD
2014-12-26,103.98,104.3202,103.48,103.75,2594855,HD
2014-12-29,103.58,104.8,103.261,104.53,3492708,HD
2014-12-30,104.44,104.74,103.85,104.27,2927755,HD
2014-12-31,104.75,106.02,104.56,104.97,5821631,HD
2015-01-02,105.16,105.6548,102.67,103.43,4324850,HD
2015-01-05,102.78,102.78,100.79,101.26,5881379,HD
2015-01-06,102.07,102.07,100.34,100.95,4913547,HD
2015-01-07,102.29,104.47,101.995,104.41,5090980,HD
2015-01-08,105.37,106.99,105.02,106.72,6468184,HD
2015-01-09,106.88,106.88,104.82,104.89,5717610,HD
2015-01-12,105.17,105.29,104.06,104.42,4992945,HD
2015-01-13,105.41,106.04,103.15,103.73,5395151,HD
2015-01-14,102.42,103.41,101.88,102.64,5384438,HD
2015-01-15,103.32,103.65,100.82,101.01,6894979,HD
2015-01-16,100.86,104.31,100.24,104.12,6403841,HD
2015-01-20,104.84,104.95,102.35,103.25,5335526,HD
2015-01-21,103.05,104.06,102.5,103.53,5899195,HD
2015-01-22,104.38,106.31,103.54,106.07,5804132,HD
2015-01-23,106.21,106.48,105.31,105.37,4075976,HD
2015-01-26,105.36,106.5,105.06,106.36,4192274,HD
2015-01-27,104.78,105.8137,104.4,105.16,4606480,HD
2015-01-28,105.31,107.43,104.6,104.74,4917323,HD
2015-01-29,105.14,107.74,104.51,107.62,6529339,HD
2015-01-30,106.36,106.86,104.38,104.42,6999952,HD
2015-02-02,104.78,105.0,101.57,104.43,5012800,HD
2015-02-03,104.89,107.32,104.81,107.24,5969829,HD
2015-02-04,107.09,109.0,106.75,108.41,6766242,HD
2015-02-05,108.98,109.34,108.15,108.99,4471808,HD
2015-02-06,109.28,109.74,108.46,109.04,4223662,HD
2015-02-09,108.88,109.46,108.04,108.34,4243767,HD
2015-02-10,108.79,110.85,108.66,110.67,5414382,HD
2015-02-11,110.6,110.798,109.81,110.31,4553751,HD
2015-02-12,110.81,112.2,110.21,112.16,4592234,HD
2015-02-13,112.01,112.39,111.3,111.89,5099683,HD
2015-02-17,111.69,112.225,110.62,112.0,6029630,HD
2015-02-18,111.6,112.17,111.0,111.99,3731576,HD
2015-02-19,112.01,112.447,110.635,110.94,5910566,HD
2015-02-20,110.81,112.25,110.05,112.24,7276070,HD
2015-02-23,112.99,113.16,111.8,112.28,5637972,HD
2015-02-24,117.5,117.92,115.13,116.75,12775465,HD
2015-02-25,117.35,117.35,115.85,116.31,7328170,HD
2015-02-26,116.0,116.42,115.2,115.38,5649886,HD
2015-02-27,115.19,115.67,114.555,114.75,5732581,HD
2015-03-02,114.86,117.06,114.86,116.12,5971908,HD
2015-03-03,116.11,116.12,114.8,116.07,3784761,HD
2015-03-04,115.39,115.47,114.25,114.76,3799034,HD
2015-03-05,115.23,116.098,115.06,115.91,4089528,HD
2015-03-06,115.96,115.96,114.0,114.45,5169186,HD
2015-03-09,114.38,115.48,114.37,115.25,5351215,HD
2015-03-10,113.85,114.34,112.56,112.56,5685032,HD
2015-03-11,112.68,113.8,112.41,113.07,4356487,HD
2015-03-12,113.85,116.46,113.77,116.1,5741991,HD
2015-03-13,115.99,116.31,114.0,114.82,4626909,HD
2015-03-16,115.33,116.61,115.32,116.5,4820315,HD
2015-03-17,115.45,116.0799,115.14,115.58,3715940,HD
2015-03-18,115.41,116.42,113.3101,116.08,4773550,HD
2015-03-19,116.21,116.43,115.07,115.16,3545575,HD
2015-03-20,115.55,117.99,115.33,117.49,8445980,HD
2015-03-23,117.04,117.75,116.07,116.07,4095198,HD
2015-03-24,116.2,117.83,116.04,116.15,4026866,HD
2015-03-25,115.96,116.61,113.64,113.68,4725790,HD
2015-03-26,113.36,113.43,111.58,112.37,5409611,HD
2015-03-27,112.08,114.23,112.0,113.86,3879323,HD
2015-03-30,114.96,116.05,114.53,114.63,3968431,HD
2015-03-31,113.7,115.37,113.55,113.61,4128769,HD
2015-04-01,113.88,114.0,112.43,113.13,4737737,HD
2015-04-02,112.61,114.92,112.52,114.54,4065097,HD
2015-04-06,113.45,115.55,113.41,114.95,3250043,HD
2015-04-07,114.83,115.79,114.23,114.3,3189404,HD
2015-04-08,113.97,115.81,113.83,115.59,3753476,HD
2015-04-09,115.46,116.2446,114.14,114.57,4674020,HD
2015-04-10,114.47,115.65,114.42,115.24,3658058,HD
2015-04-13,114.96,115.43,114.35,114.44,2981956,HD
2015-04-14,114.2,114.98,113.11,114.05,4072474,HD
2015-04-15,114.58,115.21,113.38,113.45,4210990,HD
2015-04-16,113.34,113.99,113.02,113.37,4013015,HD
2015-04-17,112.91,113.11,111.7701,112.1,6245213,HD
2015-04-20,113.0,113.69,112.68,112.86,4397308,HD
2015-04-21,113.5,113.98,112.5,113.17,3899843,HD
2015-04-22,113.2,113.31,112.19,112.99,4065535,HD
2015-04-23,112.74,114.51,112.56,113.96,3945310,HD
2015-04-24,113.88,114.04,112.9,113.7,2879124,HD
2015-04-27,114.05,114.11,111.28,111.39,5618018,HD
2015-04-28,110.9,111.77,110.05,110.58,5743300,HD
2015-04-29,110.17,110.31,108.07,108.71,7238947,HD
2015-04-30,108.56,109.21,106.62,106.98,9041570,HD
2015-05-01,106.98,109.79,106.85,109.55,6696926,HD
2015-05-04,109.94,110.4497,109.32,110.06,3366760,HD
2015-05-05,109.2,109.88,107.98,108.06,4164751,HD
2015-05-06,108.2,108.91,107.2401,108.31,3996648,HD
2015-05-07,108.4,110.7199,108.25,110.04,5400160,HD
2015-05-08,112.4,113.4825,112.11,112.47,6435306,HD
2015-05-11,112.24,112.91,111.81,111.9,3725195,HD
2015-05-12,111.12,112.82,110.83,112.52,4053840,HD
2015-05-13,112.92,112.95,111.1,111.19,4340651,HD
2015-05-14,112.05,112.22,110.83,111.94,3815733,HD
2015-05-15,111.92,113.4,111.82,113.35,4575811,HD
2015-05-18,113.87,114.6,113.16,114.33,6878237,HD
2015-05-19,116.12,116.48,112.34,112.34,11133206,HD
2015-05-20,112.19,112.89,111.22,112.1,7004521,HD
2015-05-21,111.98,112.3299,111.62,112.01,4238635,HD
2015-05-22,111.87,112.53,111.46,112.16,3693959,HD
2015-05-26,112.0,112.18,110.69,110.93,4612599,HD
2015-05-27,111.04,112.53,110.81,112.16,4147790,HD
2015-05-28,111.91,112.7,111.86,112.19,2806141,HD
2015-05-29,111.84,112.59,111.37,111.42,5310612,HD
2015-06-01,111.97,112.34,111.25,111.67,5114842,HD
2015-06-02,110.75,112.18,110.64,111.59,6088225,HD
2015-06-03,111.72,113.48,111.45,113.16,6337980,HD
2015-06-04,112.52,113.16,111.1745,111.46,4328576,HD
2015-06-05,111.34,111.36,110.27,110.37,4505390,HD
2015-06-08,110.14,110.81,109.83,109.93,3449728,HD
2015-06-09,109.79,110.25,109.03,109.53,3658994,HD
2015-06-10,109.9,111.19,109.39,110.98,3967931,HD
2015-06-11,111.0,112.33,111.0,111.29,3642764,HD
2015-06-12,110.89,111.59,110.415,110.6,4301864,HD
2015-06-15,110.23,110.455,109.55,110.01,3965178,HD
2015-06-16,109.9,110.45,109.75,110.23,3466563,HD
2015-06-17,110.73,111.29,109.96,110.47,5722179,HD
2015-06-18,111.06,112.3,110.76,111.85,7222590,HD
2015-06-19,111.64,113.3,111.44,112.43,9255075,HD
2015-06-22,112.93,113.62,112.78,113.07,3190171,HD
2015-06-23,113.24,113.59,112.93,113.18,3075864,HD
2015-06-24,112.94,113.68,112.35,112.35,3716056,HD
2015-06-25,113.24,113.71,112.24,112.24,4467082,HD
2015-06-26,112.77,113.34,112.23,112.6,4208527,HD
2015-06-29,111.56,112.32,110.46,110.54,5187380,HD
2015-06-30,111.15,111.76,110.59,111.13,5938810,HD
2015-07-01,112.45,112.81,111.47,112.07,4216233,HD
2015-07-02,112.58,112.75,111.1,111.49,3845043,HD
2015-07-06,110.27,111.93,110.17,111.32,3864664,HD
2015-07-07,111.72,112.6399,110.7,112.4,5515857,HD
2015-07-08,111.72,112.46,110.8,111.0,3794058,HD
2015-07-09,112.32,112.59,111.2,111.38,3643735,HD
2015-07-10,112.67,113.48,112.09,113.1,4631403,HD
2015-07-13,114.21,115.02,114.0655,114.9,4171921,HD
2015-07-14,114.5,115.53,114.39,115.36,3688931,HD
2015-07-15,115.42,116.15,115.07,115.58,3365201,HD
2015-07-16,115.87,115.91,113.83,114.73,5234834,HD
2015-07-17,114.49,115.0,114.0,114.47,5497580,HD
2015-07-20,112.25,114.1095,112.17,113.41,6107521,HD
2015-07-21,113.41,113.97,112.678,113.86,4660582,HD
2015-07-22,113.96,115.08,113.8,114.9,5485245,HD
2015-07-23,115.21,116.11,114.43,114.59,4308872,HD
2015-07-24,114.74,115.23,113.43,113.59,4427770,HD
2015-07-27,113.37,113.89,112.71,113.07,4468238,HD
2015-07-28,113.76,115.03,113.18,114.84,4176783,HD
2015-07-29,115.16,116.76,115.11,116.37,5104040,HD
2015-07-30,115.94,116.74,115.345,116.46,3291136,HD
2015-07-31,116.98,118.13,116.37,117.03,4301198,HD
2015-08-03,117.62,117.7,116.16,116.89,3645105,HD
2015-08-04,116.63,117.82,116.25,117.53,3008159,HD
2015-08-05,118.38,118.53,117.1001,118.0,4299076,HD
2015-08-06,118.39,118.5,116.07,116.56,4768869,HD
2015-08-07,116.7,117.16,115.78,116.93,3986101,HD
2015-08-10,117.53,118.34,117.36,117.6,3408880,HD
2015-08-11,117.02,118.14,116.76,117.69,4080013,HD
2015-08-12,117.13,117.88,115.7,117.69,4620961,HD
2015-08-13,118.0,120.14,117.79,119.02,6255459,HD
2015-08-14,119.3,119.89,118.46,119.75,5135524,HD
2015-08-17,119.1,120.75,118.73,119.7,7255634,HD
2015-08-18,121.83,123.8,121.15,122.8,11021859,HD
2015-08-19,122.67,123.79,122.13,122.76,6489892,HD
2015-08-20,121.98,122.53,120.54,120.54,5555537,HD
2015-08-21,119.54,120.36,116.15,116.16,10190666,HD
2015-08-24,110.05,115.88,92.1685,112.54,13983094,HD
2015-08-25,117.0,117.0,110.89,110.97,10221090,HD
2015-08-26,114.06,116.03,112.08,115.93,9313225,HD
2015-08-27,117.5,118.09,115.33,117.66,7579059,HD
2015-08-28,117.43,118.46,116.92,117.52,5015991,HD
2015-08-31,117.01,117.49,115.93,116.46,5444482,HD
2015-09-01,113.99,114.75,112.56,113.07,7392882,HD
2015-09-02,114.89,116.48,114.32,116.48,6487436,HD
2015-09-03,117.03,118.08,116.18,116.6,5302908,HD
2015-09-04,114.68,115.69,113.49,114.42,5752377,HD
2015-09-08,115.69,116.64,114.73,116.43,5775792,HD
2015-09-09,117.11,117.47,113.7,113.97,5316362,HD
2015-09-10,114.0,115.41,113.69,114.49,5259120,HD
2015-09-11,113.97,115.46,113.7,115.44,4472836,HD
2015-09-14,115.5,115.68,114.415,114.73,4248741,HD
2015-09-15,114.78,116.63,113.9,116.18,4994007,HD
2015-09-16,116.08,118.025,115.97,117.82,5285136,HD
2015-09-17,118.33,119.82,117.271,117.91,6607052,HD
2015-09-18,116.51,117.2,114.98,115.12,11366739,HD
2015-09-21,115.96,117.11,115.27,116.58,5201825,HD
2015-09-22,115.4,116.39,114.89,115.8,4631619,HD
2015-09-23,115.85,116.55,115.66,116.17,4084866,HD
2015-09-24,115.34,116.65,114.8401,116.34,5172266,HD
2015-09-25,117.23,118.165,116.04,116.74,5478907,HD
2015-09-28,116.53,117.38,113.85,114.1,5994609,HD
2015-09-29,114.21,114.93,111.8,112.91,7908808,HD
2015-09-30,114.37,115.63,114.0,115.49,5395592,HD
2015-10-01,116.23,117.13,114.74,117.03,5215227,HD
2015-10-02,115.56,117.9,114.71,117.81,4359794,HD
2015-10-05,118.75,119.29,117.91,119.2,4528683,HD
2015-10-06,119.1,119.2,117.97,118.68,5275370,HD
2015-10-07,119.2,119.84,118.49,119.65,4810700,HD
2015-10-08,119.31,121.23,119.15,121.06,4958197,HD
2015-10-09,121.27,121.5,120.47,121.33,3893492,HD
2015-10-12,121.49,122.45,121.0,121.9,2861908,HD
2015-10-13,121.77,122.29,121.14,121.61,2971353,HD
2015-10-14,121.33,121.88,119.56,120.27,5200407,HD
2015-10-15,120.62,122.03,120.4,121.81,3448925,HD
2015-10-16,121.63,122.82,121.63,122.74,4068819,HD
2015-10-19,122.61,123.2,122.2,123.1,3097713,HD
2015-10-20,122.89,123.17,122.35,122.85,3318402,HD
2015-10-21,123.29,124.02,122.75,123.3,3492176,HD
2015-10-22,123.9,124.48,122.88,124.36,5855338,HD
2015-10-23,125.01,125.75,122.97,124.61,5281580,HD
2015-10-26,124.55,125.66,124.02,125.01,4550203,HD
2015-10-27,124.51,125.09,123.82,124.47,3674805,HD
2015-10-28,124.38,124.59,122.22,123.82,6821538,HD
2015-10-29,123.42,124.07,122.75,123.63,4635318,HD
2015-10-30,123.27,124.75,123.27,123.64,4991516,HD
2015-11-02,124.24,124.64,123.38,124.41,3715626,HD
2015-11-03,124.23,126.04,123.81,125.66,4313696,HD
2015-11-04,125.48,125.87,124.62,125.38,4101588,HD
2015-11-05,125.46,126.008,124.95,125.72,3059445,HD
2015-11-06,125.27,126.1092,124.82,125.98,3752029,HD
2015-11-09,125.8,126.12,123.71,124.5,4988836,HD
2015-11-10,124.49,125.41,124.04,125.26,3872869,HD
2015-11-11,125.43,125.43,124.52,124.71,3247636,HD
2015-11-12,124.18,124.97,123.06,123.81,4285682,HD
2015-11-13,123.1,123.25,119.9,120.0,8728758,HD
2015-11-16,120.05,121.03,118.61,120.84,7785740,HD
2015-11-17,124.86,126.34,123.1,126.18,10517133,HD
2015-11-18,126.44,126.73,124.66,126.54,6501984,HD
2015-11-19,126.53,127.62,125.95,126.86,4662194,HD
2015-11-20,127.36,130.21,127.09,130.21,8191901,HD
2015-11-23,130.21,132.64,130.21,132.5,6329651,HD
2015-11-24,131.93,133.93,131.74,133.6,6672683,HD
2015-11-25,133.69,135.24,133.55,134.65,5300949,HD
2015-11-27,134.81,135.47,134.53,134.74,3337790,HD
2015-11-30,135.2,135.32,133.01,133.88,8057870,HD
2015-12-01,133.52,134.63,133.26,134.43,5267607,HD
2015-12-02,134.56,134.65,133.57,133.81,5022711,HD
2015-12-03,133.52,134.12,130.8,130.93,6688008,HD
2015-12-04,131.55,134.8299,131.35,134.53,5387092,HD
2015-12-07,134.0,134.79,133.1896,133.93,5444257,HD
2015-12-08,132.71,134.56,132.41,133.84,4731424,HD
2015-12-09,133.21,134.78,131.51,131.9,5055629,HD
2015-12-10,131.96,133.59,131.8,132.54,4186225,HD
2015-12-11,131.09,132.19,130.31,130.44,5300644,HD
2015-12-14,131.09,132.1255,130.71,132.01,5960071,HD
2015-12-15,132.62,133.49,131.19,131.29,4921773,HD
2015-12-16,132.17,133.28,130.36,132.9,4711726,HD
2015-12-17,133.06,133.54,130.995,131.35,4345798,HD
2015-12-18,130.73,131.31,130.015,130.29,9840572,HD
2015-12-21,131.0,131.61,130.18,131.31,3414798,HD
2015-12-22,131.37,132.2815,130.46,131.88,3401932,HD
2015-12-23,132.49,133.34,131.88,133.11,3244802,HD
2015-12-24,132.8,133.48,132.66,132.9,1517075,HD
2015-12-28,132.25,132.9,131.89,132.68,2607306,HD
2015-12-29,133.37,134.3299,133.276,133.7,3037424,HD
2015-12-30,133.58,134.06,133.28,133.35,2484826,HD
2015-12-31,133.08,133.5684,132.24,132.25,3178724,HD
2016-01-04,130.11,131.07,129.45,131.07,8050884,HD
2016-01-05,131.15,131.94,130.05,130.43,5320942,HD
2016-01-06,129.0,129.9,128.56,129.08,8199577,HD
2016-01-07,126.93,127.88,124.7,125.4,12550970,HD
2016-01-08,126.44,126.53,123.5,123.9,7104540,HD
2016-01-11,124.87,126.08,124.09,125.78,6811614,HD
2016-01-12,126.78,128.8,125.83,127.49,5695664,HD
2016-01-13,127.47,127.47,120.97,121.4,8932228,HD
2016-01-14,121.29,121.515,118.2,119.62,13389107,HD
2016-01-15,117.12,121.15,116.1,119.23,10514991,HD
2016-01-19,120.54,121.89,118.8,119.76,6350726,HD
2016-01-20,117.89,118.66,113.5865,116.46,11331418,HD
2016-01-21,117.38,121.94,117.14,120.22,8993902,HD
2016-01-22,121.64,124.67,121.58,122.76,6554471,HD
2016-01-25,123.38,123.85,121.56,121.71,4854686,HD
2016-01-26,121.73,122.45,120.64,122.2,4475561,HD
2016-01-27,122.46,124.32,120.86,121.57,5430974,HD
2016-01-28,121.97,122.69,120.31,122.28,4871577,HD
2016-01-29,123.17,125.76,122.75,125.76,7616222,HD
2016-02-01,124.92,127.09,123.99,126.51,4674058,HD
2016-02-02,125.41,126.43,124.71,125.27,5832204,HD
2016-02-03,126.02,126.16,121.54,123.79,7485657,HD
2016-02-04,123.65,123.9,119.45,121.11,9171816,HD
2016-02-05,120.89,121.0,115.69,116.43,8117679,HD
2016-02-08,114.93,115.965,109.62,111.85,11286592,HD
2016-02-09,110.94,115.29,110.68,113.86,7572939,HD
2016-02-10,114.5,116.16,114.0526,114.33,5307617,HD
2016-02-11,113.08,114.19,112.22,113.27,6447062,HD
2016-02-12,114.88,116.43,113.52,116.32,5361634,HD
2016-02-16,118.12,120.0,117.7,119.43,6966351,HD
2016-02-17,120.45,121.68,119.87,121.21,5970736,HD
2016-02-18,120.93,121.11,119.56,119.97,4460722,HD
2016-02-19,119.82,121.7,118.75,121.69,5435541,HD
2016-02-22,123.0,124.47,122.13,122.85,7796862,HD
2016-02-23,127.0,127.19,123.35,124.53,11168725,HD
2016-02-24,124.05,125.78,122.92,125.61,7935545,HD
2016-02-25,125.76,126.86,124.891,126.86,4738820,HD
2016-02-26,127.59,127.75,125.93,126.26,4608229,HD
2016-02-29,126.26,126.99,124.05,124.12,5575320,HD
2016-03-01,124.78,125.97,123.98,125.7,4916912,HD
2016-03-02,125.48,125.87,124.46,125.59,3967489,HD
2016-03-03,125.2,127.26,124.78,126.8,5009737,HD
2016-03-04,127.37,127.498,125.16,125.56,6448180,HD
2016-03-07,125.01,126.54,125.01,126.17,4161174,HD
2016-03-08,125.22,128.2,125.0,126.72,5280935,HD
2016-03-09,127.03,127.52,125.33,126.03,4047028,HD
2016-03-10,126.2,127.0,124.31,125.89,4503668,HD
2016-03-11,126.97,128.76,126.73,128.46,4626637,HD
2016-03-14,128.43,129.66,128.1,128.84,3653235,HD
2016-03-15,128.78,130.48,128.62,129.71,4034561,HD
2016-03-16,129.63,131.11,128.81,130.45,3609559,HD
2016-03-17,130.1,131.19,129.32,130.88,4131148,HD
2016-03-18,131.14,132.09,130.83,131.35,8069183,HD
2016-03-21,131.53,132.13,130.27,131.01,3816956,HD
2016-03-22,130.61,131.22,129.92,130.59,3946527,HD
2016-03-23,130.59,131.18,129.95,130.22,3625269,HD
2016-03-24,129.54,130.76,129.46,130.46,3449469,HD
2016-03-28,130.6,131.81,130.49,131.08,2621143,HD
2016-03-29,131.0,132.9,130.71,132.47,3405373,HD
2016-03-30,133.11,133.929,132.84,133.42,3138348,HD
2016-03-31,133.56,134.29,133.0,133.43,3685885,HD
2016-04-01,133.1,135.2,133.1,134.85,4259433,HD
2016-04-04,136.07,136.23,134.35,134.85,3548253,HD
2016-04-05,134.2,135.7,133.9,134.58,4068595,HD
2016-04-06,134.25,135.7401,133.82,135.44,3365550,HD
2016-04-07,134.73,135.24,133.12,133.87,3953672,HD
2016-04-08,134.62,134.62,133.06,133.62,2924397,HD
2016-04-11,133.58,135.08,132.96,133.01,3472679,HD
2016-04-12,133.3,134.72,133.11,134.38,4251412,HD
2016-04-13,134.86,134.86,133.22,133.84,4324776,HD
2016-04-14,133.5,134.7125,132.88,134.37,4183300,HD
2016-04-15,134.41,135.275,133.97,135.01,3508913,HD
2016-04-18,134.81,136.8,134.74,136.8,3965031,HD
2016-04-19,136.8,137.0,134.85,135.44,4649466,HD
2016-04-20,135.75,136.08,134.48,135.19,4760195,HD
2016-04-21,135.23,135.49,134.39,134.6,3542180,HD
2016-04-22,134.85,135.68,133.41,135.66,4180910,HD
2016-04-25,135.18,135.7299,134.28,135.65,2835404,HD
2016-04-26,135.09,136.24,134.88,135.34,3507212,HD
2016-04-27,135.37,136.28,134.765,135.75,3488050,HD
2016-04-28,134.81,135.44,132.49,132.73,5553551,HD
2016-04-29,132.71,134.3,131.75,133.89,4610053,HD
2016-05-02,134.37,136.25,134.31,136.05,4284363,HD
2016-05-03,135.45,135.8399,134.04,134.54,3408711,HD
2016-05-04,133.59,135.4,133.13,135.16,3192089,HD
2016-05-05,134.87,135.37,133.75,134.67,3474903,HD
2016-05-06,134.48,135.81,134.311,135.7,3356848,HD
2016-05-09,135.59,136.47,135.24,136.24,3552322,HD
2016-05-10,136.32,137.82,136.3,137.51,3662758,HD
2016-05-11,136.8,137.05,134.04,134.3,6058405,HD
2016-05-12,135.0,135.0,133.1,134.19,5355621,HD
2016-05-13,133.81,135.33,133.03,133.13,5295789,HD
2016-05-16,133.84,136.55,133.08,135.34,8394783,HD
2016-05-17,133.15,134.49,131.1,132.0,15989556,HD
2016-05-18,131.03,132.7701,130.02,131.77,8258938,HD
2016-05-19,131.45,132.13,130.78,131.73,4577199,HD
2016-05-20,131.89,133.06,131.748,131.85,5089786,HD
2016-05-23,131.84,132.48,131.3,131.42,3854497,HD
2016-05-24,132.18,133.8701,132.05,133.36,5181511,HD
2016-05-25,133.46,134.52,133.05,133.2,5017700,HD
2016-05-26,133.13,134.36,132.86,134.05,3996805,HD
2016-05-27,134.07,134.9,133.38,133.95,4025272,HD
2016-05-31,133.57,133.8,131.72,132.12,6366892,HD
2016-06-01,131.58,132.12,131.15,131.83,4744329,HD
2016-06-02,131.85,132.7,131.33,132.41,3858481,HD
2016-06-03,132.53,132.73,130.92,131.74,4155852,HD
2016-06-06,130.82,130.87,128.47,129.19,8051735,HD
2016-06-07,129.38,130.8,129.32,129.92,4433982,HD
2016-06-08,130.01,130.295,129.25,129.59,3742365,HD
2016-06-09,129.27,129.84,129.04,129.3,3450623,HD
2016-06-10,128.45,129.227,128.21,128.83,3926010,HD
2016-06-13,128.94,129.45,127.785,127.83,4830907,HD
2016-06-14,127.31,127.44,124.71,125.24,7303517,HD
2016-06-15,125.74,127.75,125.49,126.53,5139988,HD
2016-06-16,126.05,127.54,125.66,127.36,4432314,HD
2016-06-17,127.52,127.78,126.73,127.14,7541933,HD
2016-06-20,128.13,128.85,127.42,127.62,3880279,HD
2016-06-21,127.96,128.3114,127.285,127.74,3600869,HD
2016-06-22,127.69,128.97,127.4,127.6,3723663,HD
2016-06-23,128.98,129.1,127.45,128.29,4784451,HD
2016-06-24,126.1,127.8,125.5,126.4,8979810,HD
2016-06-27,125.34,125.75,123.62,124.67,5674722,HD
2016-06-28,125.89,127.53,125.6,127.53,5385017,HD
2016-06-29,127.9,128.47,126.9,127.37,5782130,HD
2016-06-30,127.27,127.86,126.1,127.69,6641997,HD
2016-07-01,128.29,130.23,128.12,129.62,5645180,HD
2016-07-05,129.6,130.48,128.503,129.35,4096582,HD
2016-07-06,129.2,131.61,129.03,131.57,4933160,HD
2016-07-07,131.25,132.18,130.56,131.16,3973585,HD
2016-07-08,132.33,134.36,132.25,134.34,4806226,HD
2016-07-11,134.83,135.88,134.45,135.15,4576988,HD
2016-07-12,135.24,135.99,134.3,134.84,3615776,HD
2016-07-13,134.84,135.2,133.1,133.56,4235486,HD
2016-07-14,134.4,134.79,133.83,134.54,3122618,HD
2016-07-15,135.12,135.59,134.65,134.78,5322955,HD
2016-07-18,135.46,136.48,134.81,136.34,3730925,HD
2016-07-19,136.07,137.05,135.56,136.98,3831522,HD
2016-07-20,137.4,137.45,136.77,137.41,3092010,HD
2016-07-21,136.76,137.14,135.47,136.07,4975146,HD
2016-07-22,136.41,136.64,135.96,136.52,2627239,HD
2016-07-25,136.55,136.85,136.15,136.5,3352553,HD
2016-07-26,136.5,137.51,136.06,136.75,2575629,HD
2016-07-27,137.01,137.69,135.96,136.31,3030755,HD
2016-07-28,136.19,138.12,136.105,137.96,3229964,HD
2016-07-29,137.46,138.72,137.44,138.24,3662581,HD
2016-08-01,138.06,138.94,137.85,138.77,3157785,HD
2016-08-02,138.91,139.0,136.82,137.22,3898130,HD
2016-08-03,137.13,137.22,135.7,137.06,3642635,HD
2016-08-04,135.79,137.2,135.46,136.05,3802914,HD
2016-08-05,137.0,137.74,136.6,136.91,3022121,HD
2016-08-08,136.91,137.401,136.16,136.21,3182761,HD
2016-08-09,136.27,137.09,135.34,136.11,3180435,HD
2016-08-10,136.3,136.89,135.06,135.6,3438042,HD
2016-08-11,136.31,137.5,135.17,137.04,4183308,HD
2016-08-12,136.0,137.39,135.6321,136.57,4090019,HD
2016-08-15,137.11,137.97,136.93,137.06,6327437,HD
2016-08-16,137.65,138.65,135.66,136.23,7286139,HD
2016-08-17,135.5,136.47,134.75,136.15,5222166,HD
2016-08-18,136.03,136.15,134.44,134.8,4430783,HD
2016-08-19,134.42,135.76,134.32,135.46,3959011,HD
2016-08-22,135.6,135.85,135.02,135.34,2752526,HD
2016-08-23,135.93,136.55,135.93,136.22,2961061,HD
2016-08-24,135.77,136.25,134.81,135.06,4113011,HD
2016-08-25,134.73,136.16,134.37,135.43,3168909,HD
2016-08-26,135.43,136.18,133.92,134.36,4193411,HD
2016-08-29,134.86,135.3,134.58,135.25,3227691,HD
2016-08-30,134.8,135.05,133.63,134.1,3440622,HD
2016-08-31,133.89,134.68,133.6,134.12,4650586,HD
2016-09-01,134.48,135.06,133.66,134.23,3851836,HD
2016-09-02,134.77,135.88,134.55,135.15,3402622,HD
2016-09-06,134.96,135.72,133.8814,134.1,4220390,HD
2016-09-07,133.3,133.87,132.16,132.79,4676049,HD
2016-09-08,131.55,132.94,131.12,131.26,5019625,HD
2016-09-09,130.64,130.89,127.73,127.74,6315009,HD
2016-09-12,126.5,128.855,126.0,128.59,7882616,HD
2016-09-13,127.74,128.0,125.43,125.72,6376284,HD
2016-09-14,125.61,126.945,125.565,126.26,4313902,HD
2016-09-15,125.97,127.635,125.71,126.96,5110485,HD
2016-09-16,127.02,127.02,125.7,126.11,6941162,HD
2016-09-19,126.68,127.37,126.17,126.29,4525406,HD
2016-09-20,126.86,127.33,126.33,126.83,3627058,HD
2016-09-21,127.52,128.59,126.55,128.11,5367370,HD
2016-09-22,128.82,129.65,128.72,128.75,4099666,HD
2016-09-23,128.63,129.2,127.79,127.79,4464702,HD
2016-09-26,127.1,127.23,125.35,125.45,5338465,HD
2016-09-27,125.8,126.99,125.36,126.82,4433646,HD
2016-09-28,127.21,128.53,127.06,128.27,5751066,HD
2016-09-29,128.5,130.74,127.91,127.93,5987472,HD
2016-09-30,127.87,129.24,127.63,128.68,6044649,HD
2016-10-03,128.2,128.82,127.97,128.5,3652715,HD
2016-10-04,128.53,129.92,127.95,128.2,4848592,HD
2016-10-05,128.32,129.03,127.52,127.58,4115427,HD
2016-10-06,126.87,130.45,126.43,130.19,7472410,HD
2016-10-07,129.83,130.41,127.88,128.31,5511856,HD
2016-10-10,128.45,128.94,127.25,127.25,4349741,HD
2016-10-11,126.85,127.08,125.46,125.85,5113918,HD
2016-10-12,125.85,127.16,125.71,126.69,3545903,HD
2016-10-13,126.25,126.66,125.173,126.29,3655714,HD
2016-10-14,126.9,127.56,126.42,126.42,4462055,HD
2016-10-17,126.18,126.8,124.88,125.14,3753022,HD
2016-10-18,126.15,126.25,125.15,125.74,3563302,HD
2016-10-19,125.76,126.09,124.51,125.89,4095509,HD
2016-10-20,125.95,127.08,125.57,126.25,3543223,HD
2016-10-21,125.31,126.8,125.25,126.6,3234121,HD
2016-10-24,127.23,128.14,127.23,127.78,3824784,HD
2016-10-25,126.27,126.27,123.29,123.34,8731869,HD
2016-10-26,122.83,123.75,122.4,122.71,5456080,HD
2016-10-27,122.71,123.46,121.85,122.26,4261602,HD
2016-10-28,122.7,124.09,122.2065,123.58,4497717,HD
2016-10-31,123.35,123.5,121.62,122.01,5671525,HD
2016-11-01,121.69,122.25,119.2,119.89,7492561,HD
2016-11-02,119.93,121.29,119.82,120.29,4846031,HD
2016-11-03,120.34,120.93,120.08,120.18,5113496,HD
2016-11-04,120.54,121.9,120.06,120.91,4607581,HD
2016-11-07,122.5,123.98,122.31,123.75,5510441,HD
2016-11-08,123.95,125.42,123.6,124.25,6105908,HD
2016-11-09,120.95,126.26,120.32,126.02,8052506,HD
2016-11-10,126.72,130.1,126.51,129.03,8736986,HD
2016-11-11,129.06,130.13,128.72,129.85,5496122,HD
2016-11-14,130.5,130.64,126.94,127.67,11438461,HD
2016-11-15,127.07,127.67,122.92,124.4,13445388,HD
2016-11-16,123.6,125.7,123.28,125.33,9793361,HD
2016-11-17,125.87,129.14,125.7,128.93,6801184,HD
2016-11-18,128.93,129.36,127.72,128.33,4428888,HD
2016-11-21,128.28,128.9,127.41,128.22,4072116,HD
2016-11-22,128.38,131.3,128.38,130.98,5535796,HD
2016-11-23,131.36,131.99,130.86,131.21,3610508,HD
2016-11-25,131.86,132.135,131.07,131.57,2545977,HD
2016-11-28,131.25,131.65,130.17,130.64,4858978,HD
2016-11-29,130.35,130.78,129.25,129.62,4127122,HD
2016-11-30,129.34,130.32,128.81,129.4,6973817,HD
2016-12-01,129.34,130.35,129.0,129.47,5398674,HD
2016-12-02,129.04,130.615,128.91,129.87,3738338,HD
2016-12-05,130.32,130.46,129.56,129.68,4065425,HD
2016-12-06,130.13,130.14,128.6775,128.74,4292631,HD
2016-12-07,128.75,133.06,128.75,132.46,6987286,HD
2016-12-08,132.21,133.13,131.58,132.53,4975419,HD
2016-12-09,132.51,133.4,131.1,133.39,5174577,HD
2016-12-12,133.13,134.66,133.13,134.58,6276056,HD
2016-12-13,134.55,136.89,134.55,136.54,6886268,HD
2016-12-14,136.05,136.88,135.75,135.98,7036307,HD
2016-12-15,136.51,137.325,135.77,135.84,5839829,HD
2016-12-16,136.11,136.61,135.05,135.11,9429345,HD
2016-12-19,135.06,136.5,134.79,135.44,3463558,HD
2016-12-20,135.65,137.24,135.43,137.11,4301529,HD
2016-12-21,136.93,137.24,136.56,136.83,2705523,HD
2016-12-22,136.25,137.0,135.18,135.43,4094846,HD
2016-12-23,135.65,135.99,134.79,135.05,2337685,HD
2016-12-27,134.76,135.72,134.71,135.26,2254948,HD
2016-12-28,135.57,135.86,134.66,135.07,3369386,HD
2016-12-29,135.02,135.8499,134.63,135.1,2777885,HD
2016-12-30,135.64,135.82,133.83,134.08,4149140,HD
2017-01-03,135.1,135.51,133.589,134.31,5300410,HD
2017-01-04,134.34,135.94,134.21,135.5,4055284,HD
2017-01-05,134.98,135.46,133.7801,133.9,3821073,HD
2017-01-06,133.97,134.33,133.05,133.53,3827482,HD
2017-01-09,133.22,134.76,133.14,134.31,4310227,HD
2017-01-10,134.0,136.38,133.77,136.1,5928339,HD
2017-01-11,136.1,136.385,134.74,135.7,4643728,HD
2017-01-12,135.51,135.53,133.94,135.07,3600181,HD
2017-01-13,134.92,135.75,134.76,135.04,3117703,HD
2017-01-17,135.09,136.48,134.76,135.93,3976936,HD
2017-01-18,135.9,136.295,134.92,136.16,3869678,HD
2017-01-19,136.0,136.78,134.93,135.39,5078666,HD
2017-01-20,135.26,136.0,134.6,135.6,4853902,HD
2017-01-23,135.31,138.27,135.0,138.07,7056159,HD
2017-01-24,137.88,138.38,137.3,138.06,4055080,HD
2017-01-25,138.45,139.37,137.43,137.48,3631714,HD
2017-01-26,138.01,139.18,137.71,138.46,2931605,HD
2017-01-27,138.8,138.83,137.7,138.33,3149024,HD
2017-01-30,137.99,138.49,136.86,138.47,2705039,HD
2017-01-31,137.63,138.615,136.85,137.58,3227039,HD
2017-02-01,137.66,137.96,136.53,137.44,2968801,HD
2017-02-02,137.47,137.55,136.56,136.95,2197649,HD
2017-02-03,137.26,138.47,136.97,137.98,2654729,HD
2017-02-06,137.43,137.9,136.45,136.49,3864067,HD
2017-02-07,137.16,137.7,136.33,136.65,3242017,HD
2017-02-08,136.89,137.91,136.82,137.88,2882742,HD
2017-02-09,137.78,139.15,137.41,138.71,2931873,HD
2017-02-10,138.6,140.57,138.245,139.85,3296963,HD
2017-02-13,140.48,140.65,139.05,139.87,2753068,HD
2017-02-14,139.95,141.365,139.34,141.36,4775802,HD
2017-02-15,141.27,142.66,140.95,142.19,4343541,HD
2017-02-16,142.39,142.985,140.9,141.54,4295811,HD
2017-02-17,141.36,143.12,141.0,143.0,5108352,HD
2017-02-21,145.6,145.65,143.25,145.02,9275897,HD
2017-02-22,145.05,145.47,143.97,145.25,5037762,HD
2017-02-23,146.11,146.33,144.51,144.71,4184046,HD
2017-02-24,144.65,146.0799,144.65,145.95,3516923,HD
2017-02-27,145.87,146.01,144.8,145.3,4388414,HD
2017-02-28,144.98,145.63,144.465,144.91,4211949,HD
2017-03-01,146.72,147.6999,145.891,146.68,6213540,HD
2017-03-02,147.08,148.23,146.3886,147.95,4053412,HD
2017-03-03,148.12,148.26,146.82,147.81,3413398,HD
2017-03-06,147.13,147.51,146.58,147.13,3998026,HD
2017-03-07,146.33,146.95,145.83,146.02,3996289,HD
2017-03-08,146.22,147.12,145.92,146.92,3614479,HD
2017-03-09,147.08,147.16,146.53,146.62,3594694,HD
2017-03-10,147.24,147.46,146.45,146.85,3123243,HD
2017-03-13,147.33,147.67,146.5,147.43,2933276,HD
2017-03-14,147.27,147.59,146.46,147.16,3272706,HD
2017-03-15,147.35,148.38,146.76,147.95,3670513,HD
2017-03-16,148.4,149.19,148.01,148.73,3544464,HD
2017-03-17,149.4,149.99,148.13,149.6,9001961,HD
2017-03-20,149.38,149.59,147.7,147.8,5906058,HD
2017-03-21,148.33,148.7,146.26,146.61,4530019,HD
2017-03-22,146.73,147.93,146.06,147.36,3169038,HD
2017-03-23,147.28,148.41,147.03,147.99,3219352,HD
2017-03-24,147.85,150.15,147.01,147.71,4735361,HD
2017-03-27,147.07,147.68,146.26,146.87,2943006,HD
2017-03-28,147.29,147.35,145.94,147.2,4635629,HD
2017-03-29,146.37,147.42,145.96,147.04,3729973,HD
2017-03-30,146.72,147.38,146.43,146.95,2450781,HD
2017-03-31,146.87,147.18,146.65,146.83,3248666,HD
2017-04-03,146.94,147.2005,146.09,146.62,3775283,HD
2017-04-04,146.5,146.9,146.05,146.34,3124200,HD
2017-04-05,146.63,148.44,146.58,146.64,3390363,HD
2017-04-06,147.04,147.96,147.0,147.24,2699679,HD
2017-04-07,147.1,147.8,146.9,147.13,2869120,HD
2017-04-10,146.96,148.995,146.75,148.21,5044458,HD
2017-04-11,147.91,148.65,147.1,148.2,2844794,HD
2017-04-12,147.42,147.57,146.367,146.54,4445599,HD
2017-04-13,146.42,147.01,145.87,145.91,2346886,HD
2017-04-17,145.9,147.31,145.76,147.31,3467650,HD
2017-04-18,147.06,148.18,146.77,147.76,2969413,HD
2017-04-19,147.93,148.4,147.02,147.22,3460975,HD
2017-04-20,147.66,149.05,147.44,148.72,3700495,HD
2017-04-21,148.49,150.146,148.4,150.0,5019927,HD
2017-04-24,151.08,152.0601,150.85,151.89,5077174,HD
2017-04-25,152.79,154.65,152.79,153.03,5496453,HD
2017-04-26,153.11,154.8076,152.4,154.22,5120177,HD
2017-04-27,154.69,156.27,153.89,156.12,5881432,HD
2017-04-28,156.01,156.25,154.102,156.1,4983041,HD
2017-05-01,156.22,156.27,154.21,154.21,3152949,HD
2017-05-02,154.49,155.16,153.76,154.95,3295105,HD
2017-05-03,155.16,155.39,154.59,155.0,2445489,HD
2017-05-04,155.46,155.64,154.26,154.86,3793067,HD
2017-05-05,155.34,155.75,154.09,155.73,2500636,HD
2017-05-08,155.85,157.16,155.49,156.89,3184576,HD
2017-05-09,157.04,157.74,156.29,157.68,3004377,HD
2017-05-10,157.52,158.15,157.3,158.13,2617601,HD
2017-05-11,157.35,157.7,155.33,156.2,3929068,HD
2017-05-12,156.39,157.2,155.75,156.92,2926365,HD
2017-05-15,157.28,157.84,156.66,157.33,6068872,HD
2017-05-16,160.11,160.86,158.05,158.26,10120878,HD
2017-05-17,157.08,157.3,155.89,156.09,5936974,HD
2017-05-18,155.48,156.665,155.24,155.7,4858557,HD
2017-05-19,156.04,156.74,155.32,156.3,4781806,HD
2017-05-22,156.49,157.0,155.8,155.96,3802060,HD
2017-05-23,155.91,156.43,154.68,154.83,4640854,HD
2017-05-24,154.7,155.43,153.29,155.0,4593198,HD
2017-05-25,156.2,156.69,155.35,156.46,3110806,HD
2017-05-26,156.1,156.42,154.64,154.9,4284660,HD
2017-05-30,154.0,154.56,153.52,153.88,3504291,HD
2017-05-31,154.36,154.38,153.28,153.51,7158383,HD
2017-06-01,153.52,155.16,152.74,155.15,3385133,HD
2017-06-02,154.79,155.86,154.42,155.35,3485582,HD
2017-06-05,155.53,155.62,154.23,154.79,2651789,HD
2017-06-06,154.44,154.66,153.65,154.2,3260265,HD
2017-06-07,154.69,155.3,154.35,154.96,3158964,HD
2017-06-08,155.16,155.2335,153.3801,153.5,4041556,HD
2017-06-09,154.0,154.0,152.78,152.96,4705349,HD
2017-06-12,152.8,153.3,151.73,152.18,4473919,HD
2017-06-13,152.31,154.04,152.06,153.99,3753767,HD
2017-06-14,154.5,157.28,153.96,156.76,5999411,HD
2017-06-15,156.13,157.27,154.92,156.77,3972260,HD
2017-06-16,156.25,156.69,155.41,156.64,9105408,HD
2017-06-19,156.91,159.03,156.39,158.81,5196140,HD
2017-06-20,158.73,159.2242,157.6,157.67,4201226,HD
2017-06-21,157.91,158.53,156.43,156.59,4071298,HD
2017-06-22,156.44,157.07,155.47,155.48,3347363,HD
2017-06-23,155.16,155.23,150.91,151.31,11422231,HD
2017-06-26,151.67,151.97,151.13,151.42,4128535,HD
2017-06-27,151.06,153.25,150.75,152.24,4567125,HD
2017-06-28,152.75,153.45,152.36,153.23,5087003,HD
2017-06-29,152.77,153.0,151.52,152.16,2855395,HD
2017-06-30,152.51,154.0,152.27,153.4,3640851,HD
2017-07-03,154.39,154.79,153.71,154.01,1658535,HD
2017-07-05,154.01,154.295,151.46,152.69,4432537,HD
2017-07-06,151.77,152.48,151.22,152.05,3408538,HD
2017-07-07,152.04,152.87,151.9,152.23,3775383,HD
2017-07-10,152.22,152.26,151.0,151.18,5081101,HD
2017-07-11,151.45,151.81,150.5,150.6,5642013,HD
2017-07-12,151.46,153.14,151.09,152.59,4275878,HD
2017-07-13,152.82,154.13,152.6,153.29,3287961,HD
2017-07-14,153.22,153.67,151.82,152.88,3588437,HD
2017-07-17,152.9,154.5,152.72,153.89,4166618,HD
2017-07-18,153.75,153.86,151.98,152.17,3783567,HD
2017-07-19,152.55,154.0,152.55,153.3,2808385,HD
2017-07-20,152.56,152.57,145.61,147.03,18264081,HD
2017-07-21,147.03,147.46,146.13,146.65,9120167,HD
2017-07-24,146.61,146.69,144.25,144.58,7295913,HD
2017-07-25,145.74,147.4,145.28,146.97,5002381,HD
2017-07-26,146.86,147.245,145.96,146.69,2835975,HD
2017-07-27,146.18,147.86,145.89,147.73,5399029,HD
2017-07-28,147.9,148.27,147.32,148.08,3421081,HD
2017-07-31,148.0,149.98,147.54,149.6,5253318,HD
2017-08-01,149.94,150.86,149.92,150.5,3753303,HD
2017-08-02,149.94,150.86,149.92,150.5,3754192,HD
2017-08-03,150.7,152.03,150.5,150.79,5146565,HD
2017-08-04,151.01,152.75,150.8,152.75,3258581,HD
2017-08-07,152.83,154.47,152.47,153.35,3833620,HD
2017-08-08,153.32,154.2,153.08,153.35,3218945,HD
2017-08-09,153.35,155.57,153.32,155.26,3844857,HD
2017-08-10,155.19,155.98,153.88,153.88,4433653,HD
2017-08-11,154.11,155.72,153.98,154.88,3650541,HD
2017-08-14,156.04,156.05,153.56,154.26,6662484,HD
2017-08-15,154.275,154.8,148.26,150.17,13528650,HD
2017-08-16,151.45,152.95,151.16,152.25,6043875,HD
2017-08-17,151.81,152.15,149.61,149.67,4460870,HD
2017-08-18,149.61,149.61,146.96,147.49,6989147,HD
2017-08-21,147.1,149.88,146.89,149.2,4222473,HD
2017-08-22,149.29,150.58,149.29,149.91,3268114,HD
2017-08-23,148.58,149.48,147.4271,149.1,5235444,HD
2017-08-24,149.73,150.6,147.98,148.25,3736039,HD
2017-08-25,148.51,150.53,148.4,149.65,3047971,HD
2017-08-28,151.94,152.39,150.43,151.39,6845407,HD
2017-08-29,150.07,150.9,149.03,149.84,5368723,HD
2017-08-30,150.0,150.25,149.28,150.0,3640966,HD
2017-08-31,150.61,150.925,149.85,149.87,6083340,HD
2017-09-01,150.26,150.94,149.76,150.78,3383036,HD
2017-09-05,151.71,153.92,151.7,152.93,7512387,HD
2017-09-06,154.86,157.03,154.145,156.56,8126012,HD
2017-09-07,158.17,159.28,156.79,157.93,8273080,HD
2017-09-08,159.09,160.69,157.52,159.66,10088630,HD
2017-09-11,158.42,158.74,156.22,158.37,8847928,HD
2017-09-12,159.06,160.93,158.71,159.91,5794570,HD
2017-09-13,160.39,161.38,159.55,160.02,4713676,HD
2017-09-14,160.35,160.85,159.33,159.38,5290796,HD
2017-09-15,159.98,159.99,158.29,158.4,9124244,HD
2017-09-18,159.0,159.0,157.69,157.81,4010587,HD
2017-09-19,157.8,158.32,157.16,157.66,3713412,HD
2017-09-20,157.57,159.39,157.36,158.68,4599197,HD
2017-09-21,158.87,159.556,158.72,159.19,3082093,HD
2017-09-22,159.14,160.09,159.01,159.97,3576479,HD
2017-09-25,160.05,161.43,159.75,161.1,4897741,HD
2017-09-26,161.55,162.0,160.79,161.26,3222646,HD
2017-09-27,161.38,161.69,160.14,160.92,3966238,HD
2017-09-28,160.72,162.45,160.66,162.36,4614080,HD
2017-09-29,162.5,163.61,162.15,163.56,3467426,HD
2017-10-02,164.2,164.25,163.22,164.02,2721377,HD
2017-10-03,164.06,165.28,164.0,165.17,3046381,HD
2017-10-04,165.49,166.08,164.91,165.29,2746513,HD
2017-10-05,165.07,166.25,164.26,166.12,3504865,HD
2017-10-06,166.18,166.63,165.74,165.85,2916301,HD
2017-10-09,166.14,166.63,165.42,165.71,2131837,HD
2017-10-10,165.7,165.8,164.64,165.16,2755438,HD
2017-10-11,165.19,165.865,164.45,165.25,2319308,HD
2017-10-12,165.41,165.41,164.47,164.59,3397775,HD
2017-10-13,164.92,166.0699,164.35,164.47,3259004,HD
2017-10-16,164.47,164.67,163.26,164.22,2586716,HD
2017-10-17,164.22,164.92,161.5111,163.35,4189197,HD
2017-10-18,163.42,164.24,163.35,163.45,2758595,HD
2017-10-19,163.5,164.11,162.77,163.24,2676062,HD
2017-10-20,163.97,164.15,162.74,163.43,4166481,HD
2017-10-23,164.04,166.265,163.75,164.74,3995110,HD
2017-10-24,164.67,166.46,164.65,166.03,3686663,HD
2017-10-25,166.11,166.95,165.3803,166.09,2945980,HD
2017-10-26,166.39,167.94,166.1068,167.65,3750464,HD
2017-10-27,166.8,167.75,166.46,167.34,3720385,HD
2017-10-30,166.99,166.99,164.88,165.31,3906265,HD
2017-10-31,165.4,166.34,165.1,165.78,2922416,HD
2017-11-01,166.42,166.74,165.12,165.38,3568321,HD
2017-11-02,165.01,165.01,160.53,162.71,6518907,HD
2017-11-03,163.01,164.99,162.68,164.39,3080941,HD
2017-11-06,164.8,164.88,163.01,164.22,3275469,HD
2017-11-07,164.09,164.4,162.83,163.66,3198129,HD
2017-11-08,163.34,164.68,163.27,164.05,2912866,HD
2017-11-09,164.1,164.135,162.28,163.27,3381255,HD
2017-11-10,163.34,164.58,162.93,164.11,3554945,HD
2017-11-13,164.64,166.64,164.25,165.35,7189270,HD
2017-11-14,163.62,168.14,163.15,168.06,10284002,HD
2017-11-15,167.44,167.44,165.35,165.47,5534520,HD
2017-11-16,166.68,167.76,166.06,167.5,4587949,HD
2017-11-17,167.0,168.43,166.06,167.74,4530127,HD
2017-11-20,168.14,170.69,167.8,170.45,4699894,HD
2017-11-21,170.53,172.86,170.15,172.86,6229029,HD
2017-11-22,172.89,172.94,172.04,172.06,4133497,HD
2017-11-24,172.11,173.1,171.7425,172.33,1853587,HD
2017-11-27,172.87,174.91,172.38,174.16,4539828,HD
2017-11-28,174.89,176.77,172.9911,176.57,6048963,HD
2017-11-29,176.57,178.43,175.68,177.25,4902161,HD
2017-11-30,178.07,180.67,177.41,179.82,9180664,HD
2017-12-01,180.32,180.6,176.7,180.42,4683390,HD
2017-12-04,183.19,186.31,183.19,184.9,6193849,HD
2017-12-05,184.79,184.91,182.2589,182.85,6347568,HD
2017-12-06,180.25,182.15,178.68,180.8,6892458,HD
2017-12-07,180.05,182.58,179.77,182.0,5484946,HD
2017-12-08,182.5,183.9,182.16,183.41,5092113,HD
2017-12-11,182.9,182.96,181.1201,182.25,6038891,HD
2017-12-12,182.75,183.21,181.66,181.8,5275512,HD
2017-12-13,182.01,183.67,182.0,183.03,5177363,HD
2017-12-14,183.88,184.0,182.06,182.13,3542922,HD
2017-12-15,183.005,183.21,182.13,182.58,8202172,HD
2017-12-18,183.96,185.47,183.5,184.73,5011891,HD
2017-12-19,185.235,186.72,184.6,185.98,4576282,HD
2017-12-20,187.14,187.9024,186.035,187.31,5383692,HD
2017-12-21,187.7,188.84,187.44,188.08,5859058,HD
2017-12-22,188.2,188.46,187.27,188.13,3256564,HD
2017-12-26,188.53,190.42,188.34,190.36,2969182,HD
2017-12-27,190.6,191.49,190.01,190.19,5912613,HD
2017-12-28,190.91,190.98,189.64,189.78,3175674,HD
2017-12-29,190.74,190.74,189.53,189.53,4637827,HD
2018-01-02,190.21,190.72,188.0103,188.03,4684674,HD
2018-01-03,188.0,189.36,187.819,189.01,4530468,HD
2018-01-04,189.87,190.87,188.47,190.51,4047365,HD
2018-01-05,190.93,192.54,190.51,192.5,4224807,HD
2018-01-08,191.72,193.72,191.6,192.04,3508451,HD
2018-01-09,192.7,193.47,191.64,193.1,3012324,HD
2018-01-10,192.76,193.216,191.65,191.8,3119520,HD
2018-01-11,191.68,194.73,191.4,194.68,3899237,HD
2018-01-12,195.5,199.42,194.82,196.42,6748410,HD
2018-01-16,197.86,198.9496,195.7,196.31,5692715,HD
2018-01-17,197.5,199.82,196.8401,199.82,3996052,HD
2018-01-18,199.78,200.24,197.66,198.33,4474606,HD
2018-01-19,199.81,201.33,199.13,201.33,5809640,HD
2018-01-22,201.6,204.47,201.51,204.46,4857697,HD
2018-01-23,204.89,206.35,204.151,204.9,3621745,HD
2018-01-24,205.2,207.1,204.551,206.22,4370661,HD
2018-01-25,206.8,206.83,203.84,205.37,3537694,HD
2018-01-26,205.6,207.3098,204.44,207.23,3778050,HD
2018-01-29,207.23,207.605,204.71,204.92,3632937,HD
2018-01-30,201.47,203.15,191.57,201.81,5979620,HD
2018-01-31,203.22,205.083,200.23,200.9,4547323,HD
2018-02-01,199.34,202.25,198.28,199.9,3553795,HD
2018-02-02,199.25,199.3,193.44,193.97,6178952,HD
2018-02-05,190.07,194.295,180.38,183.11,10618526,HD
2018-02-06,178.62,191.96,175.42,191.04,11682716,HD
2018-02-07,190.73,194.515,189.72,191.29,6016847,HD
2013-02-08,66.69,67.68,66.69,67.37,2760327,HES
2013-02-11,67.12,67.12,66.34,66.74,2299451,HES
2013-02-12,66.71,67.38,66.48,66.98,2525119,HES
2013-02-13,67.0,68.44,66.99,67.96,10539573,HES
2013-02-14,67.76,68.96,67.53,68.35,3537045,HES
2013-02-15,68.18,68.39,67.02,67.42,4049201,HES
2013-02-19,67.69,68.46,67.42,68.21,2669145,HES
2013-02-20,68.11,68.17,65.84,66.01,3856204,HES
2013-02-21,65.72,65.93,63.9,64.4,6311500,HES
2013-02-22,65.04,66.1,64.38,66.03,2384782,HES
2013-02-25,66.45,66.97,63.72,63.74,2764773,HES
2013-02-26,64.17,65.05,63.4,64.61,3919169,HES
2013-02-27,64.24,66.08,64.06,65.68,2529719,HES
2013-02-28,65.71,67.2325,65.45,66.5,3400026,HES
2013-03-01,66.04,66.55,65.18,66.54,4602723,HES
2013-03-04,69.11,70.0,68.26,68.84,10305079,HES
2013-03-05,69.93,70.49,69.48,69.82,6542441,HES
2013-03-06,70.3,70.46,69.26,69.49,3565491,HES
2013-03-07,69.88,69.92,68.8,69.04,2952587,HES
2013-03-08,69.27,69.655,68.84,69.47,3227143,HES
2013-03-11,69.23,69.96,68.65,69.89,2761767,HES
2013-03-12,69.93,70.85,69.77,70.38,4150993,HES
2013-03-13,70.32,71.99,70.04,71.69,3955604,HES
2013-03-14,71.67,72.12,71.35,71.97,3213437,HES
2013-03-15,71.59,72.56,71.34,72.51,4497659,HES
2013-03-18,71.52,72.63,71.33,72.22,2444100,HES
2013-03-19,72.17,72.4,69.045,70.0,3837264,HES
2013-03-20,70.57,70.7,69.79,69.9,2444267,HES
2013-03-21,69.42,70.36,69.24,69.27,2334072,HES
2013-03-22,69.62,70.37,69.53,70.27,2252016,HES
2013-03-25,71.0,71.74,70.36,70.44,3246298,HES
2013-03-26,70.67,71.35,70.28,71.11,2443854,HES
2013-03-27,70.76,72.23,70.11,72.03,2585704,HES
2013-03-28,72.0,72.5,71.13,71.61,2691347,HES
2013-04-01,71.57,74.48,71.36,73.54,4507833,HES
2013-04-02,73.73,74.22,72.78,74.14,2992198,HES
2013-04-03,74.25,74.25,71.84,72.06,3411201,HES
2013-04-04,72.1,72.24,70.65,71.79,2784647,HES
2013-04-05,71.0,72.11,70.39,71.69,1661054,HES
2013-04-08,72.0,72.44,71.35,72.44,1890707,HES
2013-04-09,72.48,73.6,71.88,73.3,3168217,HES
2013-04-10,73.33,73.685,72.67,72.92,1861719,HES
2013-04-11,73.12,73.28,71.99,72.66,1598947,HES
2013-04-12,72.15,72.15,70.7,71.39,1898306,HES
2013-04-15,69.68,69.82,67.94,67.97,3280372,HES
2013-04-16,68.97,69.33,67.7749,68.79,2674597,HES
2013-04-17,68.01,68.05,65.67,66.91,3209894,HES
2013-04-18,66.96,67.54,66.11,67.02,2990815,HES
2013-04-19,67.23,67.285,66.55,66.78,4448695,HES
2013-04-22,67.29,68.37,66.78,67.9,5272393,HES
2013-04-23,68.18,68.94,67.67,68.21,3074067,HES
2013-04-24,69.28,70.73,69.05,70.12,3998699,HES
2013-04-25,70.27,72.26,70.055,71.16,3176604,HES
2013-04-26,71.02,71.4899,70.815,70.99,3406455,HES
2013-04-29,71.64,72.5,71.38,72.2,1884269,HES
2013-04-30,72.08,72.18,70.79,72.18,3307411,HES
2013-05-01,71.62,71.62,70.4164,70.71,2718035,HES
2013-05-02,71.9,72.41,71.025,72.21,2234876,HES
2013-05-03,73.0,73.91,72.91,73.0,4777805,HES
2013-05-06,72.9,73.35,72.45,72.46,2827854,HES
2013-05-07,72.69,73.085,71.94,72.26,2117259,HES
2013-05-08,72.17,72.57,71.56,71.89,3415863,HES
2013-05-09,71.86,71.98,70.7,70.96,2596203,HES
2013-05-10,70.66,70.6775,69.01,69.3,4846657,HES
2013-05-13,69.25,69.77,68.77,69.39,3427787,HES
2013-05-14,69.58,72.27,69.53,72.22,5847900,HES
2013-05-15,71.69,72.42,70.55,70.6,3423422,HES
2013-05-16,70.95,70.95,68.0,69.11,11770067,HES
2013-05-17,69.58,69.95,69.27,69.68,3576904,HES
2013-05-20,69.6,70.15,69.28,69.72,3352660,HES
2013-05-21,69.66,70.19,69.16,69.61,3336826,HES
2013-05-22,69.41,69.99,67.85,68.58,3880516,HES
2013-05-23,67.55,68.24,66.75,68.04,3071873,HES
2013-05-24,67.43,67.6,66.33,67.48,4042019,HES
2013-05-28,68.66,69.17,67.93,68.52,3958869,HES
2013-05-29,67.83,68.82,67.74,68.57,2056981,HES
2013-05-30,68.26,69.16,67.87,68.74,2587887,HES
2013-05-31,68.5,68.85,67.4,67.41,3890386,HES
2013-06-03,67.58,69.17,67.51,68.79,2946666,HES
2013-06-04,68.46,68.92,67.53,68.25,2339479,HES
2013-06-05,67.97,68.19,66.56,66.76,2821915,HES
2013-06-06,66.7,67.99,66.27,67.99,2244211,HES
2013-06-07,68.63,69.34,68.01,69.18,2126352,HES
2013-06-10,69.23,69.38,68.32,68.75,1392863,HES
2013-06-11,67.72,68.03,67.11,67.29,1552399,HES
2013-06-12,68.12,68.22,66.46,66.82,2370165,HES
2013-06-13,66.67,67.11,65.995,66.85,3234106,HES
2013-06-14,67.24,67.25,65.77,65.97,3066379,HES
2013-06-17,66.59,68.0,66.59,67.51,2269423,HES
2013-06-18,67.54,67.75,67.14,67.52,3253673,HES
2013-06-19,67.33,68.08,66.25,66.38,2678660,HES
2013-06-20,65.26,65.66,64.04,64.28,3356613,HES
2013-06-21,64.26,64.44,62.63,64.02,5992820,HES
2013-06-24,63.28,63.46,61.32,62.87,5068476,HES
2013-06-25,63.68,64.26,62.98,63.65,2803148,HES
2013-06-26,64.12,66.58,64.06,65.71,3792007,HES
2013-06-27,66.26,67.5,66.21,67.05,3392973,HES
2013-06-28,66.95,67.07,66.2,66.49,2596401,HES
2013-07-01,66.82,67.47,66.5,66.71,2294355,HES
2013-07-02,66.72,67.81,66.51,67.22,3091786,HES
2013-07-03,67.05,67.29,66.23,67.2,1149248,HES
2013-07-05,67.86,68.19,66.98,68.13,1341912,HES
2013-07-08,68.5,68.7099,68.13,68.53,2650012,HES
2013-07-09,68.89,68.98,67.92,68.57,2107387,HES
2013-07-10,68.56,69.04,68.42,68.73,1914750,HES
2013-07-11,69.94,71.08,69.83,70.96,4170387,HES
2013-07-12,70.8,71.34,70.73,71.17,2133641,HES
2013-07-15,71.64,71.81,70.805,71.06,1590073,HES
2013-07-16,71.05,71.37,70.2,70.74,1524183,HES
2013-07-17,70.92,71.58,70.82,71.28,1854485,HES
2013-07-18,71.41,72.39,71.34,72.16,2654735,HES
2013-07-19,72.51,74.0,72.23,73.94,3730985,HES
2013-07-22,74.3,74.5,72.76,73.27,3084143,HES
2013-07-23,73.32,73.94,73.126,73.43,2002915,HES
2013-07-24,73.57,73.66,72.04,72.63,2130998,HES
2013-07-25,72.23,73.63,72.23,73.54,2102386,HES
2013-07-26,72.99,73.24,72.33,73.2,1414456,HES
2013-07-29,72.78,73.0,71.669,72.03,2721016,HES
2013-07-30,73.08,73.725,72.125,73.19,3670146,HES
2013-07-31,73.79,75.8,73.79,74.46,6142387,HES
2013-08-01,75.38,76.345,74.78,76.04,3594275,HES
2013-08-02,75.62,75.655,75.0,75.31,2392226,HES
2013-08-05,74.98,75.14,74.35,75.08,2086547,HES
2013-08-06,75.05,75.22,73.1,73.46,4230071,HES
2013-08-07,73.04,74.0,72.38,73.56,2475063,HES
2013-08-08,74.33,74.83,73.4201,74.36,1893822,HES
2013-08-09,75.54,75.64,74.36,74.89,3408709,HES
2013-08-12,74.49,75.32,74.35,75.13,2602063,HES
2013-08-13,75.16,75.45,74.6,75.21,2115820,HES
2013-08-14,75.6,75.92,75.17,75.47,1940484,HES
2013-08-15,74.66,75.3,74.34,75.23,2677407,HES
2013-08-16,74.87,75.48,74.49,75.07,3008596,HES
2013-08-19,74.74,75.32,73.28,73.29,2343728,HES
2013-08-20,73.7,74.47,72.85,73.72,2493989,HES
2013-08-21,73.58,74.05,72.62,73.03,2285835,HES
2013-08-22,73.43,74.92,73.43,74.51,1754455,HES
2013-08-23,74.69,75.77,74.36,75.66,1626960,HES
2013-08-26,75.75,76.379,75.19,75.41,2423235,HES
2013-08-27,74.61,76.38,74.61,75.45,2609376,HES
2013-08-28,75.88,77.0499,75.71,76.48,2550455,HES
2013-08-29,76.09,76.15,75.17,75.82,1922968,HES
2013-08-30,75.84,76.15,74.81,74.85,3033304,HES
2013-09-03,75.92,76.45,75.35,75.99,1865289,HES
2013-09-04,75.79,76.72,75.57,76.15,2919171,HES
2013-09-05,76.28,77.035,76.19,76.53,2543348,HES
2013-09-06,76.8,78.2,76.26,77.3,2537866,HES
2013-09-09,77.62,78.34,77.54,78.33,2161292,HES
2013-09-10,78.3,78.32,77.02,77.79,2793062,HES
2013-09-11,77.87,78.26,76.98,78.1,2602239,HES
2013-09-12,77.7,78.25,77.12,77.25,3026671,HES
2013-09-13,77.14,78.04,77.14,77.72,2085857,HES
2013-09-16,78.37,78.57,77.45,77.92,2530931,HES
2013-09-17,77.87,78.22,77.52,77.79,2968671,HES
2013-09-18,77.5,79.5,77.2,79.22,2615338,HES
2013-09-19,79.45,80.35,79.45,79.64,2646392,HES
2013-09-20,79.64,80.41,78.17,78.63,4256386,HES
2013-09-23,78.39,78.85,77.51,78.53,2324723,HES
2013-09-24,78.59,79.35,78.2,78.51,2858847,HES
2013-09-25,78.71,79.32,78.56,78.72,1740419,HES
2013-09-26,79.06,79.35,78.1,78.79,1328485,HES
2013-09-27,78.03,78.67,77.88,78.33,1184403,HES
2013-09-30,77.51,77.8,76.62,77.34,1899548,HES
2013-10-01,76.97,78.91,76.83,78.69,2178954,HES
2013-10-02,78.26,80.36,78.26,79.96,2428501,HES
2013-10-03,79.94,81.12,79.54,79.89,3755559,HES
2013-10-04,79.77,80.61,79.76,80.14,3172963,HES
2013-10-07,79.54,80.43,79.27,79.54,2416216,HES
2013-10-08,79.36,80.34,78.54,78.77,2603508,HES
2013-10-09,78.13,79.14,77.95,78.53,2850812,HES
2013-10-10,81.04,81.23,79.53,80.79,3704111,HES
2013-10-11,80.25,81.4,79.93,81.1,3735979,HES
2013-10-14,80.53,81.53,80.35,81.31,3135528,HES
2013-10-15,80.28,81.64,80.28,80.81,3646286,HES
2013-10-16,81.32,82.44,81.32,82.31,3995893,HES
2013-10-17,81.37,82.59,81.37,82.39,2791001,HES
2013-10-18,82.87,84.07,82.81,84.06,3568181,HES
2013-10-21,84.08,84.85,83.69,84.0,3130047,HES
2013-10-22,84.53,85.15,83.33,83.56,4171927,HES
2013-10-23,83.0,83.02,81.06,81.92,4200726,HES
2013-10-24,82.28,83.33,81.74,83.09,1883491,HES
2013-10-25,83.42,83.78,82.43,83.2,1548562,HES
2013-10-28,83.33,83.63,82.689,83.16,2044345,HES
2013-10-29,83.3,83.8,83.005,83.5,1497659,HES
2013-10-30,82.16,82.67,79.96,80.32,6151877,HES
2013-10-31,80.83,81.94,79.98,81.2,3306715,HES
2013-11-01,81.22,81.49,80.04,80.93,3550418,HES
2013-11-04,81.12,81.951,81.02,81.73,2202535,HES
2013-11-05,81.35,81.61,80.37,80.49,2905995,HES
2013-11-06,81.02,82.56,80.55,81.0,3072592,HES
2013-11-07,81.03,81.392,78.68,78.78,3303326,HES
2013-11-08,78.92,80.33,78.885,80.3,2156651,HES
2013-11-11,80.38,81.24,80.19,80.87,2127334,HES
2013-11-12,80.95,81.34,79.72,79.94,2233675,HES
2013-11-13,79.37,80.88,79.36,80.78,1978151,HES
2013-11-14,80.76,81.8,80.49,81.7,2215496,HES
2013-11-15,81.9,82.86,81.52,82.86,3378353,HES
2013-11-18,83.15,83.32,81.59,81.91,2078086,HES
2013-11-19,81.75,82.27,80.93,81.89,1814758,HES
2013-11-20,81.9,82.75,80.99,81.31,1631525,HES
2013-11-21,81.45,82.485,81.15,82.33,1915794,HES
2013-11-22,82.66,83.35,81.6,83.33,2224689,HES
2013-11-25,82.22,83.28,81.7,82.63,2001183,HES
2013-11-26,82.82,84.3308,82.2,83.61,2394738,HES
2013-11-27,83.54,83.54,81.09,81.48,2483964,HES
2013-11-29,81.62,82.51,81.1,81.13,1352494,HES
2013-12-02,81.01,81.6,80.33,80.91,1959035,HES
2013-12-03,80.63,81.54,80.25,81.15,3157327,HES
2013-12-04,80.98,82.65,80.98,82.21,2304512,HES
2013-12-05,81.83,82.38,81.4,81.47,2106644,HES
2013-12-06,82.43,82.79,80.46,80.86,2295565,HES
2013-12-09,80.91,81.21,80.02,80.51,2083015,HES
2013-12-10,80.6,81.3,79.58,79.94,2505541,HES
2013-12-11,79.67,79.87,78.81,78.94,2470226,HES
2013-12-12,78.94,79.43,77.88,78.56,2650006,HES
2013-12-13,78.5,79.3,78.41,78.95,2665700,HES
2013-12-16,78.0,79.73,77.52,79.35,2789980,HES
2013-12-17,81.15,81.18,78.95,79.51,3310458,HES
2013-12-18,79.6,80.9,78.67,80.83,2749716,HES
2013-12-19,80.42,81.08,80.14,80.54,2118172,HES
2013-12-20,80.68,81.42,80.16,80.17,3826528,HES
2013-12-23,80.72,81.4,80.14,80.22,2309002,HES
2013-12-24,80.25,81.26,80.02,81.14,1036126,HES
2013-12-26,81.28,82.85,81.16,82.6,1548590,HES
2013-12-27,82.77,83.39,82.27,83.07,1333525,HES
2013-12-30,83.07,83.54,82.59,82.61,1471358,HES
2013-12-31,82.9,83.29,82.445,83.0,1489276,HES
2014-01-02,82.95,83.0,80.685,81.12,2755967,HES
2014-01-03,80.86,81.72,79.97,80.28,1922679,HES
2014-01-06,79.53,80.09,78.99,79.92,2680797,HES
2014-01-07,79.98,81.23,79.92,80.86,2034396,HES
2014-01-08,81.61,81.79,80.58,81.69,3145278,HES
2014-01-09,81.87,82.16,80.86,81.34,2864205,HES
2014-01-10,81.11,81.46,80.5,80.9,2363355,HES
2014-01-13,80.75,81.11,78.72,78.87,2913171,HES
2014-01-14,78.92,79.72,78.92,79.53,1817104,HES
2014-01-15,78.67,79.18,77.65,77.67,5404808,HES
2014-01-16,77.74,78.03,77.17,77.72,3237933,HES
2014-01-17,77.72,78.27,77.03,77.13,2650533,HES
2014-01-21,77.8,78.08,77.24,77.92,2222632,HES
2014-01-22,78.15,78.69,77.7204,78.12,1893913,HES
2014-01-23,77.77,78.06,76.96,77.4,1832907,HES
2014-01-24,76.54,77.04,75.52,76.25,2682592,HES
2014-01-27,76.14,76.58,75.14,75.58,1909013,HES
2014-01-28,75.89,77.19,75.75,76.8,2504426,HES
2014-01-29,75.77,78.85,75.58,77.06,3896883,HES
2014-01-30,76.64,77.24,76.02,76.53,3004571,HES
2014-01-31,75.4,76.28,74.88,75.49,2722705,HES
2014-02-03,75.45,75.47,73.36,73.92,4349670,HES
2014-02-04,74.12,75.12,73.57,74.76,4269914,HES
2014-02-05,74.34,75.07,73.791,74.66,3079089,HES
2014-02-06,75.03,76.45,74.85,76.31,2082226,HES
2014-02-07,76.65,77.21,76.15,77.18,2884753,HES
2014-02-10,77.26,77.37,76.61,76.99,2377588,HES
2014-02-11,77.0,78.67,77.0,78.25,2484227,HES
2014-02-12,78.72,78.75,77.951,78.03,2310699,HES
2014-02-13,77.59,79.37,77.36,78.67,2337597,HES
2014-02-14,78.82,80.0,78.63,79.5,3261484,HES
2014-02-18,79.83,80.75,79.725,80.46,3585110,HES
2014-02-19,80.15,81.32,80.13,80.71,2883859,HES
2014-02-20,80.77,81.95,80.5,81.61,3536887,HES
2014-02-21,81.74,81.88,80.77,81.17,2753721,HES
2014-02-24,81.64,82.48,81.44,81.45,3576466,HES
2014-02-25,81.65,81.65,79.94,80.3,4361839,HES
2014-02-26,80.09,80.4,79.13,79.32,4147369,HES
2014-02-27,79.3,79.66,79.021,79.5,2803260,HES
2014-02-28,79.7,80.44,78.81,80.03,2632693,HES
2014-03-03,79.48,80.63,79.3,79.48,1893257,HES
2014-03-04,80.08,80.825,79.62,80.35,2668509,HES
2014-03-05,80.15,80.78,79.86,80.74,3018159,HES
2014-03-06,80.9,81.54,80.74,81.44,1997621,HES
2014-03-07,81.92,82.03,81.37,81.87,2298795,HES
2014-03-10,81.58,82.33,80.12,82.24,1967541,HES
2014-03-11,82.34,82.35,80.86,81.21,1538060,HES
2014-03-12,80.24,81.24,79.6,80.81,1954531,HES
2014-03-13,80.65,81.06,79.66,79.85,2057412,HES
2014-03-14,79.92,80.43,79.53,80.28,2049599,HES
2014-03-17,80.52,81.11,80.07,80.41,1556630,HES
2014-03-18,80.44,81.61,80.15,81.06,1650866,HES
2014-03-19,80.93,81.68,80.08,80.62,1731023,HES
2014-03-20,80.41,81.33,79.92,81.18,1519335,HES
2014-03-21,81.79,82.56,81.37,81.96,3738068,HES
2014-03-24,82.32,82.89,81.38,81.58,1490472,HES
2014-03-25,82.09,82.51,81.942,82.04,1522237,HES
2014-03-26,82.43,82.8,81.21,81.37,2089949,HES
2014-03-27,81.55,82.49,81.29,82.0,1539768,HES
2014-03-28,81.87,83.444,81.87,83.22,2127187,HES
2014-03-31,83.56,83.56,82.31,82.88,3021412,HES
2014-04-01,82.93,83.96,82.55,83.96,2569505,HES
2014-04-02,84.12,85.12,83.71,84.96,2862827,HES
2014-04-03,84.94,85.97,84.69,85.63,2912725,HES
2014-04-04,86.03,86.57,84.59,85.34,4198290,HES
2014-04-07,85.18,85.28,83.54,83.72,2561683,HES
2014-04-08,83.88,84.5,83.5,84.0,2577621,HES
2014-04-09,84.29,85.21,83.58,85.21,2564135,HES
2014-04-10,85.09,85.67,83.96,84.02,3325483,HES
2014-04-11,82.52,84.4499,82.52,83.58,1985145,HES
2014-04-14,84.47,85.57,84.18,84.92,1846068,HES
2014-04-15,84.81,86.11,84.46,86.1,2551447,HES
2014-04-16,86.56,86.99,85.97,86.54,2749988,HES
2014-04-17,86.45,87.31,85.82,87.27,4177382,HES
2014-04-21,87.5,88.0,87.21,87.78,2016058,HES
2014-04-22,87.5,88.295,87.07,88.01,1944298,HES
2014-04-23,88.26,88.87,88.13,88.17,2293946,HES
2014-04-24,88.63,88.99,87.91,88.31,1775905,HES
2014-04-25,88.07,88.22,87.13,87.43,1770561,HES
2014-04-28,87.89,87.99,86.73,87.23,2200900,HES
2014-04-29,87.35,88.66,87.35,88.02,2782072,HES
2014-04-30,89.0,90.29,88.13,89.16,4240073,HES
2014-05-01,89.01,89.49,88.44,88.9,1911321,HES
2014-05-02,88.99,89.35,88.46,88.67,1796104,HES
2014-05-05,88.07,88.95,87.995,88.59,1816020,HES
2014-05-06,88.64,89.188,88.08,88.09,3519304,HES
2014-05-07,88.0,89.22,88.0,88.93,1763709,HES
2014-05-08,88.58,89.12,87.82,88.21,2360496,HES
2014-05-09,88.44,88.58,87.25,87.61,2079788,HES
2014-05-12,88.12,88.71,87.75,88.34,1672485,HES
2014-05-13,88.5,88.69,88.17,88.67,2065502,HES
2014-05-14,87.11,89.58,87.11,89.02,1690300,HES
2014-05-15,88.6,88.73,87.21,88.19,1828340,HES
2014-05-16,88.04,88.19,86.96,87.4,2345063,HES
2014-05-19,87.35,88.46,87.34,87.94,1900234,HES
2014-05-20,87.82,88.53,87.52,88.03,1765737,HES
2014-05-21,88.55,89.57,88.45,89.3,1615806,HES
2014-05-22,91.41,91.92,90.28,90.29,4322666,HES
2014-05-23,90.16,90.59,89.45,89.86,2742071,HES
2014-05-27,89.91,90.09,89.04,89.43,2335874,HES
2014-05-28,88.5,90.57,88.5,89.97,2642053,HES
2014-05-29,90.0,90.79,89.71,90.59,2933348,HES
2014-05-30,90.4,91.54,90.34,91.3,2837673,HES
2014-06-02,91.69,91.72,90.81,91.31,1528944,HES
2014-06-03,91.2,92.39,91.01,92.39,3118815,HES
2014-06-04,92.22,92.77,91.8,92.31,1344450,HES
2014-06-05,92.17,92.56,91.91,92.2,1975772,HES
2014-06-06,92.48,93.87,92.43,93.32,2754335,HES
2014-06-09,93.45,94.38,93.26,94.1,2133123,HES
2014-06-10,93.85,94.5837,93.66,94.31,1908665,HES
2014-06-11,94.2,96.0,94.09,95.31,2430917,HES
2014-06-12,95.34,96.73,95.2,95.48,2292333,HES
2014-06-13,95.69,96.11,94.97,95.95,1751354,HES
2014-06-16,95.99,96.5,95.64,95.89,2169488,HES
2014-06-17,95.47,96.07,94.932,95.94,1824404,HES
2014-06-18,95.94,96.59,95.21,96.32,2028389,HES
2014-06-19,95.95,97.34,95.95,97.34,1878688,HES
2014-06-20,97.7,97.99,97.18,97.96,3626741,HES
2014-06-23,98.11,99.095,97.96,98.4,1928940,HES
2014-06-24,98.4,98.82,96.38,96.49,1891960,HES
2014-06-25,95.46,98.3,95.44,98.18,2732125,HES
2014-06-26,98.09,98.32,96.75,97.59,1591619,HES
2014-06-27,97.25,98.34,97.1404,98.29,2393939,HES
2014-06-30,98.4,99.09,97.81,98.89,2583314,HES
2014-07-01,99.3,99.94,99.0,99.61,2335616,HES
2014-07-02,99.2,99.89,99.0005,99.42,1683692,HES
2014-07-03,99.52,100.11,99.32,99.93,1500683,HES
2014-07-07,99.64,100.1,98.86,99.2,1861803,HES
2014-07-08,98.96,100.1197,98.8,98.96,2671421,HES
2014-07-09,99.12,99.87,98.41,99.03,3293144,HES
2014-07-10,98.35,98.8,97.57,98.5,3000933,HES
2014-07-11,97.4,98.51,97.4,97.84,1669985,HES
2014-07-14,98.48,99.37,98.48,99.21,2329153,HES
2014-07-15,98.8,98.95,97.535,97.83,2606876,HES
2014-07-16,98.62,100.0,98.62,99.22,2166342,HES
2014-07-17,98.62,99.29,98.45,98.72,2788540,HES
2014-07-18,98.62,99.29,98.45,98.72,2788540,HES
2014-07-21,98.62,99.71,98.52,99.32,2203384,HES
2014-07-22,99.67,100.09,99.2701,99.8,2281758,HES
2014-07-23,100.08,100.42,99.63,100.16,1575791,HES
2014-07-24,100.05,100.98,99.865,100.74,1505492,HES
2014-07-25,100.37,100.509,99.72,99.81,1202521,HES
2014-07-28,99.86,100.08,99.16,99.83,1662110,HES
2014-07-29,99.77,100.12,99.335,99.42,2594906,HES
2014-07-30,104.0,104.5,99.87,101.05,4860672,HES
2014-07-31,100.39,100.5,98.49,98.98,3682396,HES
2014-08-01,97.95,100.55,97.95,100.44,2078702,HES
2014-08-04,97.95,100.55,97.95,100.44,2204690,HES
2014-08-05,100.21,100.28,98.1,98.59,3216758,HES
2014-08-06,98.13,99.72,98.13,98.77,2013284,HES
2014-08-07,99.17,99.5698,97.55,97.84,2224386,HES
2014-08-08,98.17,100.05,98.04,99.92,2434500,HES
2014-08-11,100.35,101.0,100.07,100.14,1568270,HES
2014-08-12,99.69,100.05,98.6564,99.03,1404683,HES
2014-08-13,99.48,99.86,99.015,99.12,1960564,HES
2014-08-14,99.2,99.45,97.29,97.53,2454672,HES
2014-08-15,97.83,98.97,97.8,98.9,3021772,HES
2014-08-18,99.21,99.44,96.93,97.9,2360069,HES
2014-08-19,98.15,99.54,98.02,99.28,1823357,HES
2014-08-20,99.26,99.6999,98.87,99.4,1377158,HES
2014-08-21,99.52,100.29,99.23,100.07,1478351,HES
2014-08-22,99.57,99.57,98.18,98.81,1855715,HES
2014-08-25,99.39,100.5,99.07,100.16,1380985,HES
2014-08-26,100.57,101.23,100.225,100.26,1353028,HES
2014-08-27,100.25,100.61,99.53,99.97,1229783,HES
2014-08-28,99.97,100.41,99.62,100.19,948992,HES
2014-08-29,100.21,101.22,100.02,101.1,1400025,HES
2014-09-02,101.0,101.25,99.821,100.53,2013267,HES
2014-09-03,101.28,101.96,100.43,100.75,1532593,HES
2014-09-04,100.56,101.78,99.5,100.15,2419978,HES
2014-09-05,99.88,101.03,99.17,100.99,1882951,HES
2014-09-08,100.55,100.55,98.91,99.75,1967775,HES
2014-09-09,99.98,100.5749,98.66,99.49,2603302,HES
2014-09-10,99.2,99.37,97.68,99.14,2133386,HES
2014-09-11,98.2,99.08,97.71,98.84,1689176,HES
2014-09-12,98.1,98.35,96.74,96.97,2204622,HES
2014-09-15,96.74,98.51,96.7271,97.97,2410400,HES
2014-09-16,98.21,99.9,97.7621,99.18,1877364,HES
2014-09-17,99.62,99.66,98.41,98.9,1511229,HES
2014-09-18,99.45,99.45,97.53,97.73,2278547,HES
2014-09-19,98.29,98.61,97.31,97.51,3067559,HES
2014-09-22,97.2,97.44,95.93,96.29,2894921,HES
2014-09-23,96.1,97.26,95.8,96.02,1724910,HES
2014-09-24,96.0,96.85,94.82,96.0,2646052,HES
2014-09-25,96.0,96.2004,94.99,95.18,1980022,HES
2014-09-26,95.09,96.5,95.01,96.17,1286749,HES
2014-09-29,95.43,96.53,94.63,96.21,1870014,HES
2014-09-30,95.89,96.3,93.57,94.32,2716914,HES
2014-10-01,93.94,94.58,90.92,91.59,4306996,HES
2014-10-02,91.03,91.93,89.6,91.32,3337754,HES
2014-10-03,91.88,91.99,89.78,90.72,2365794,HES
2014-10-06,90.81,91.36,89.67,89.88,3130301,HES
2014-10-07,89.68,90.53,88.43,88.46,4152430,HES
2014-10-08,84.31,84.74,82.11,82.54,4342229,HES
2014-10-09,87.25,87.89,84.45,84.6,3441014,HES
2014-10-10,84.31,84.74,82.11,82.54,4342229,HES
2014-10-13,82.33,83.2,77.71,77.78,4982835,HES
2014-10-14,78.19,78.8,75.54,75.91,6888991,HES
2014-10-15,74.24,76.68,72.86,76.34,6815812,HES
2014-10-16,74.59,78.84,74.22,78.04,5961971,HES
2014-10-17,79.59,81.25,78.205,78.61,5059464,HES
2014-10-20,78.57,80.19,78.05,79.71,3420673,HES
2014-10-21,80.9,82.61,80.46,81.34,3867251,HES
2014-10-22,83.94,84.28,79.99,80.0,4778286,HES
2014-10-23,81.58,82.9025,80.96,82.22,3208780,HES
2014-10-24,81.76,82.7804,80.73,82.35,2524015,HES
2014-10-27,80.76,81.17,79.32,80.31,2812719,HES
2014-10-28,80.25,82.03,80.11,81.95,2828451,HES
2014-10-29,82.32,83.78,81.53,83.17,3482477,HES
2014-10-30,83.09,84.0299,82.1,82.46,3587693,HES
2014-10-31,83.6,85.06,82.1,84.81,4429110,HES
2014-11-03,85.14,86.25,82.98,83.26,3570487,HES
2014-11-04,80.0,81.73,79.88,81.44,3529430,HES
2014-11-05,82.32,83.78,81.53,83.17,3482477,HES
2014-11-06,83.09,84.04,81.94,83.71,3712907,HES
2014-11-07,84.19,85.99,83.74,84.86,4306640,HES
2014-11-10,85.37,86.0,82.75,83.81,4636676,HES
2014-11-11,83.83,84.5,82.88,83.81,3345851,HES
2014-11-12,83.09,84.0299,82.1,82.46,3588193,HES
2014-11-13,82.23,82.76,79.92,81.1,4298406,HES
2014-11-14,81.67,83.14,81.46,83.03,3928587,HES
2014-11-17,82.01,82.19,80.36,81.24,3928679,HES
2014-11-18,81.25,82.55,80.87,81.9,2993667,HES
2014-11-19,82.39,83.0,81.38,82.37,2750789,HES
2014-11-20,82.44,83.625,82.41,83.59,2764798,HES
2014-11-21,84.94,86.1,84.67,85.21,4440755,HES
2014-11-24,85.4,85.75,84.05,84.67,3124850,HES
2014-11-25,84.85,85.0,82.18,82.31,3900062,HES
2014-11-26,82.14,82.19,80.6,80.83,3241878,HES
2014-11-28,73.93,75.19,72.8,72.93,4428623,HES
2014-12-01,72.28,74.09,71.2,73.97,5449868,HES
2014-12-02,73.7,75.64,72.81,75.13,4550624,HES
2014-12-03,75.42,77.46,75.39,76.81,4171237,HES
2014-12-04,76.03,76.37,75.18,76.29,4136609,HES
2014-12-05,76.0,76.76,75.33,75.72,3922384,HES
2014-12-08,74.32,74.7,71.03,71.31,5081091,HES
2014-12-09,71.0,72.87,71.0,72.18,4368637,HES
2014-12-10,71.19,71.19,68.05,68.58,4737923,HES
2014-12-11,68.53,69.9,67.56,67.86,4904529,HES
2014-12-12,66.75,67.7,65.85,66.53,6192302,HES
2014-12-15,66.53,67.46,65.3,65.45,5771545,HES
2014-12-16,64.48,68.64,63.8,66.23,7479847,HES
2014-12-17,65.93,69.7396,65.85,69.03,6128771,HES
2014-12-18,71.31,71.52,68.64,70.55,4934722,HES
2014-12-19,71.39,74.6,70.745,74.5,7755754,HES
2014-12-22,73.91,74.08,72.46,73.76,4382228,HES
2014-12-23,73.65,75.94,73.34,75.36,4452650,HES
2014-12-24,74.63,74.81,73.11,74.37,1252839,HES
2014-12-26,75.0,75.42,74.03,74.31,1555820,HES
2014-12-29,75.05,75.62,74.24,74.82,1850380,HES
2014-12-30,74.39,75.04,73.73,74.13,2885692,HES
2014-12-31,73.89,74.76,73.01,73.82,1990754,HES
2015-01-02,73.19,74.82,72.95,74.14,1908489,HES
2015-01-05,72.64,73.0,69.94,70.55,3510494,HES
2015-01-06,69.88,71.71,68.77,69.46,3652977,HES
2015-01-07,70.3,71.11,68.94,69.3,2309647,HES
2015-01-08,70.21,71.55,69.6,71.38,3350083,HES
2015-01-09,71.28,71.61,70.22,71.12,2155140,HES
2015-01-12,69.77,70.38,67.95,68.43,3523984,HES
2015-01-13,68.86,69.51,67.19,67.69,3370009,HES
2015-01-14,66.97,69.31,66.17,69.24,3730744,HES
2015-01-15,70.24,70.74,67.7714,67.92,5392460,HES
2015-01-16,68.5,70.68,68.44,70.02,3776911,HES
2015-01-20,68.48,69.69,68.28,69.57,2656450,HES
2015-01-21,70.41,71.8,70.02,71.41,2077711,HES
2015-01-22,71.81,72.15,70.56,72.07,3192537,HES
2015-01-23,71.28,71.99,70.6,70.83,2647019,HES
2015-01-26,70.78,71.84,69.97,71.65,2836848,HES
2015-01-27,71.54,72.48,70.2,71.61,2511749,HES
2015-01-28,70.5,70.89,66.0,66.02,6723341,HES
2015-01-29,66.6,67.3,63.81,65.7,5022858,HES
2015-01-30,65.04,68.79,64.8,67.49,5993532,HES
2015-02-02,68.84,70.38,68.478,70.08,3589637,HES
2015-02-03,71.24,73.36,71.08,72.68,4812359,HES
2015-02-04,71.42,72.61,70.85,72.01,3624952,HES
2015-02-05,72.75,73.93,72.17,73.17,4893510,HES
2015-02-06,73.87,74.34,72.5,72.97,2682030,HES
2015-02-09,74.47,74.65,73.22,73.78,2905564,HES
2015-02-10,73.47,73.66,71.46,72.79,2917287,HES
2015-02-11,71.65,73.56,71.36,72.8,2983767,HES
2015-02-12,73.76,74.87,73.42,74.71,3718624,HES
2015-02-13,75.68,77.06,75.37,76.83,3505170,HES
2015-02-17,75.99,77.63,75.53,77.34,3622452,HES
2015-02-18,76.2,77.55,75.9956,77.1,2869046,HES
2015-02-19,74.54,76.97,74.11,76.48,4111342,HES
2015-02-20,76.42,76.7,75.5,76.3,2563247,HES
2015-02-23,75.16,76.56,75.01,75.87,3779856,HES
2015-02-24,76.44,76.72,75.64,76.49,2011781,HES
2015-02-25,76.36,77.37,76.16,76.65,2044701,HES
2015-02-26,75.93,76.34,74.69,75.43,2704813,HES
2015-02-27,75.84,76.03,74.96,75.08,3349041,HES
2015-03-02,74.8,74.85,73.16,74.11,3050868,HES
2015-03-03,74.22,75.14,73.98,74.49,2188286,HES
2015-03-04,74.72,74.95,73.77,74.84,2241440,HES
2015-03-05,74.38,74.56,73.5,73.5,2630678,HES
2015-03-06,73.04,73.295,71.09,71.39,3166181,HES
2015-03-09,71.49,71.79,70.4,70.42,2392898,HES
2015-03-10,69.53,70.25,69.11,69.24,2955050,HES
2015-03-11,69.51,70.4,69.15,69.6,2311545,HES
2015-03-12,70.06,70.2,68.71,68.77,2240423,HES
2015-03-13,68.24,69.21,67.42,69.0,2432527,HES
2015-03-16,68.53,69.37,68.01,69.33,2186649,HES
2015-03-17,68.49,69.17,67.55,68.53,2469165,HES
2015-03-18,68.15,70.32,67.96,69.77,3682164,HES
2015-03-19,68.35,68.69,67.27,67.4,3200714,HES
2015-03-20,67.91,69.515,67.85,68.34,5292017,HES
2015-03-23,68.71,69.19,67.81,67.82,2796351,HES
2015-03-24,68.62,68.65,67.7,68.08,3032758,HES
2015-03-25,68.52,69.61,68.2,69.1,3225040,HES
2015-03-26,69.96,70.39,68.74,68.9,2730702,HES
2015-03-27,68.36,68.4,67.15,67.37,2724748,HES
2015-03-30,68.28,68.72,67.74,68.56,2688937,HES
2015-03-31,67.8,68.59,67.52,67.87,3555922,HES
2015-04-01,68.48,70.105,68.48,69.18,3471226,HES
2015-04-02,68.89,69.88,68.272,69.2,2362026,HES
2015-04-06,69.8,72.81,69.46,72.53,3466357,HES
2015-04-07,72.34,73.41,71.98,72.35,2472609,HES
2015-04-08,72.3,72.97,71.7,71.85,1853729,HES
2015-04-09,71.86,72.8875,71.86,72.38,2621092,HES
2015-04-10,72.52,73.18,71.89,73.12,3755028,HES
2015-04-13,73.5,73.99,72.605,72.72,1770044,HES
2015-04-14,73.31,74.88,73.31,74.63,3034302,HES
2015-04-15,75.25,78.25,75.16,78.09,4322183,HES
2015-04-16,77.66,78.53,77.03,78.02,2693182,HES
2015-04-17,77.36,77.76,76.83,77.46,2780995,HES
2015-04-20,77.68,79.0,77.44,77.68,2443520,HES
2015-04-21,77.56,77.72,74.7002,74.94,2902350,HES
2015-04-22,75.12,75.88,74.56,75.28,1807113,HES
2015-04-23,75.75,76.57,75.7,75.8,1674110,HES
2015-04-24,75.29,75.71,74.78,75.21,1663259,HES
2015-04-27,75.48,75.9,75.015,75.22,1754969,HES
2015-04-28,75.03,76.855,75.03,76.75,2567325,HES
2015-04-29,78.0,78.81,75.395,77.97,3896693,HES
2015-04-30,78.39,78.87,76.6,76.9,2924326,HES
2015-05-01,77.04,77.28,74.985,75.78,2135335,HES
2015-05-04,75.98,76.42,74.1701,74.69,3037317,HES
2015-05-05,75.39,76.08,73.56,73.9,4480374,HES
2015-05-06,75.03,75.62,74.03,74.47,2765231,HES
2015-05-07,74.2,74.4,72.735,73.46,2920238,HES
2015-05-08,74.16,74.36,72.8,74.34,3175478,HES
2015-05-11,74.36,74.5,71.65,71.69,2575787,HES
2015-05-12,71.7,72.03,71.02,71.5,2540371,HES
2015-05-13,71.99,72.1399,69.88,70.25,2395289,HES
2015-05-14,70.35,70.89,69.24,69.41,1930616,HES
2015-05-15,69.24,70.11,68.65,69.66,1846022,HES
2015-05-18,68.98,69.07,68.29,68.89,1695172,HES
2015-05-19,68.14,68.55,67.27,67.7,2424034,HES
2015-05-20,67.95,69.64,67.361,69.55,4599182,HES
2015-05-21,70.12,70.4,69.38,69.94,2781638,HES
2015-05-22,69.04,69.54,68.43,69.02,2257282,HES
2015-05-26,68.13,68.43,67.1401,67.31,2627107,HES
2015-05-27,67.11,68.14,66.96,67.22,2045956,HES
2015-05-28,67.02,67.5,66.42,67.29,2055943,HES
2015-05-29,67.28,67.79,66.85,67.52,2867016,HES
2015-06-01,67.18,67.34,66.69,66.76,2782844,HES
2015-06-02,67.14,67.7,66.54,67.29,1703701,HES
2015-06-03,67.19,67.8199,66.73,66.76,1192720,HES
2015-06-04,66.3,66.641,66.01,66.17,2082934,HES
2015-06-05,65.99,67.66,65.7025,66.08,2654012,HES
2015-06-08,65.8,66.37,64.84,64.99,4880916,HES
2015-06-09,65.95,66.88,65.5,65.57,2336475,HES
2015-06-10,66.56,66.94,65.5,65.64,2110821,HES
2015-06-11,69.51,69.9,68.65,68.83,6065679,HES
2015-06-12,68.89,69.18,67.26,67.66,3751068,HES
2015-06-15,66.88,67.83,66.83,67.33,2071748,HES
2015-06-16,67.22,69.51,67.14,69.4,2969898,HES
2015-06-17,70.08,70.67,68.7401,69.51,2881250,HES
2015-06-18,69.78,70.23,69.09,69.31,1850967,HES
2015-06-19,68.99,69.58,68.49,68.64,3340193,HES
2015-06-22,68.77,69.26,68.02,68.94,1672063,HES
2015-06-23,69.37,70.455,68.78,70.23,2057738,HES
2015-06-24,69.91,70.37,68.96,69.17,2969676,HES
2015-06-25,69.21,69.44,67.98,68.03,1988504,HES
2015-06-26,68.03,68.73,67.47,68.43,5422189,HES
2015-06-29,67.35,67.975,66.9,66.97,3140837,HES
2015-06-30,67.69,67.69,66.46,66.88,2246408,HES
2015-07-01,66.91,67.18,65.07,65.42,2638006,HES
2015-07-02,65.56,66.2,65.44,65.71,2040904,HES
2015-07-06,64.6,65.06,64.1,64.41,2484067,HES
2015-07-07,64.14,65.37,63.3101,65.05,3123390,HES
2015-07-08,64.55,65.33,63.9,64.37,3019519,HES
2015-07-09,65.62,65.65,64.53,64.65,2103564,HES
2015-07-10,64.94,65.49,64.03,64.34,1984941,HES
2015-07-13,64.46,64.63,63.66,63.98,3974270,HES
2015-07-14,63.98,65.36,63.73,64.57,5220032,HES
2015-07-15,64.16,64.69,62.41,63.05,3191339,HES
2015-07-16,63.28,63.8,62.61,62.68,2782310,HES
2015-07-17,62.38,62.71,61.213,61.42,2231397,HES
2015-07-20,60.97,61.11,59.51,59.6,2485992,HES
2015-07-21,59.8,60.56,59.0,59.18,2470488,HES
2015-07-22,59.34,59.75,58.605,59.0,2144839,HES
2015-07-23,58.96,59.49,58.35,59.28,2333088,HES
2015-07-24,59.39,59.39,57.7,58.49,4585546,HES
2015-07-27,57.65,58.55,57.18,57.68,3321738,HES
2015-07-28,57.98,59.88,57.575,59.65,3838181,HES
2015-07-29,59.95,61.88,59.2,60.04,6091668,HES
2015-07-30,60.04,60.78,59.68,60.33,2984065,HES
2015-07-31,59.72,60.3,58.81,59.01,3033070,HES
2015-08-03,58.21,58.89,57.32,57.7,3295813,HES
2015-08-04,58.07,58.99,57.31,57.55,2991212,HES
2015-08-05,58.46,58.95,55.92,55.92,3877943,HES
2015-08-06,55.58,56.9,54.65,56.81,3819160,HES
2015-08-07,56.6,57.74,55.69,55.92,3174752,HES
2015-08-10,56.12,58.5,56.09,58.44,2678275,HES
2015-08-11,57.22,57.99,56.6,57.89,2393583,HES
2015-08-12,57.42,59.49,57.07,59.42,4835125,HES
2015-08-13,59.11,59.5484,58.45,58.79,3258419,HES
2015-08-14,58.73,60.0,58.7,59.08,2663204,HES
2015-08-17,58.62,59.62,58.38,58.78,1776324,HES
2015-08-18,59.51,59.8,58.44,59.21,1774214,HES
2015-08-19,58.75,59.18,56.31,56.73,2471655,HES
2015-08-20,56.53,57.24,55.7,55.74,2640303,HES
2015-08-21,55.31,56.16,54.81,54.99,3426795,HES
2015-08-24,51.78,54.0,50.38,50.98,5732119,HES
2015-08-25,53.01,53.839,49.9,49.94,3798526,HES
2015-08-26,51.23,51.58,49.86,51.22,4019297,HES
2015-08-27,52.57,56.06,52.36,55.76,5104978,HES
2015-08-28,55.51,58.6,54.5,57.46,3963079,HES
2015-08-31,56.11,59.8,55.325,59.45,4186276,HES
2015-09-01,57.27,58.61,56.53,57.07,3903165,HES
2015-09-02,57.73,57.86,55.35,57.51,3555039,HES
2015-09-03,58.0,59.28,56.63,57.4,3289529,HES
2015-09-04,56.41,57.0,55.85,56.35,2173289,HES
2015-09-08,56.91,57.1,55.19,56.53,2957225,HES
2015-09-09,56.99,58.24,54.8,54.92,2710367,HES
2015-09-10,55.14,55.6,53.64,54.1,3943417,HES
2015-09-11,53.08,53.17,51.405,52.5,3932658,HES
2015-09-14,52.36,52.4,51.09,51.98,3608950,HES
2015-09-15,52.3,53.58,52.17,52.79,2975402,HES
2015-09-16,53.49,54.84,53.32,54.69,2531668,HES
2015-09-17,54.49,56.04,53.81,54.6,2818629,HES
2015-09-18,53.6,53.98,52.07,52.43,3553632,HES
2015-09-21,52.96,53.15,52.07,52.3,4019939,HES
2015-09-22,51.36,52.65,50.71,51.15,2705274,HES
2015-09-23,51.46,51.73,49.91,50.07,1853083,HES
2015-09-24,49.86,50.4,49.31,50.05,3662434,HES
2015-09-25,50.53,50.81,49.71,50.27,2769758,HES
2015-09-28,49.41,49.89,48.225,48.26,2614683,HES
2015-09-29,48.47,48.89,47.84,48.28,2216831,HES
2015-09-30,48.64,50.15,48.45,50.06,3316642,HES
2015-10-01,50.81,51.56,50.02,50.75,3374576,HES
2015-10-02,49.64,53.92,49.64,53.69,3119202,HES
2015-10-05,53.95,56.29,53.95,55.88,4755991,HES
2015-10-06,55.91,59.19,55.7,58.78,4388389,HES
2015-10-07,60.23,61.31,57.95,59.98,4466344,HES
2015-10-08,59.95,63.16,59.84,62.57,5269397,HES
2015-10-09,62.51,63.21,61.03,61.91,3059071,HES
2015-10-12,61.91,62.13,59.59,60.13,2552010,HES
2015-10-13,59.53,60.85,58.92,60.28,3316050,HES
2015-10-14,59.97,60.59,59.5,60.21,1993913,HES
2015-10-15,60.15,61.55,59.595,61.42,1665710,HES
2015-10-16,61.74,62.32,60.21,61.03,2156887,HES
2015-10-19,60.23,60.49,59.23,59.82,2407984,HES
2015-10-20,59.36,60.64,59.13,60.35,3065235,HES
2015-10-21,60.05,60.365,58.97,59.08,1738915,HES
2015-10-22,59.75,61.18,59.59,61.13,2721144,HES
2015-10-23,60.71,61.8,60.01,60.87,2160135,HES
2015-10-26,60.58,60.64,58.598,58.71,2256625,HES
2015-10-27,57.78,57.87,55.74,56.93,4287242,HES
2015-10-28,53.3,57.54,53.05,57.07,7166749,HES
2015-10-29,57.05,58.61,56.07,56.14,4218655,HES
2015-10-30,56.52,57.0,54.68,56.21,3721625,HES
2015-11-02,55.74,57.85,55.69,57.62,2983969,HES
2015-11-03,58.3,60.71,58.1,60.15,2945469,HES
2015-11-04,60.15,61.55,58.94,60.42,3905876,HES
2015-11-05,60.53,64.08,60.21,62.19,7542380,HES
2015-11-06,61.68,62.86,61.37,62.76,3044005,HES
2015-11-09,62.65,64.0,61.565,61.98,3114139,HES
2015-11-10,61.6,62.9078,61.3,62.79,2415387,HES
2015-11-11,62.75,63.21,60.95,61.16,3459919,HES
2015-11-12,60.01,60.96,59.45,59.72,2747307,HES
2015-11-13,59.44,60.56,58.53,59.76,2180495,HES
2015-11-16,60.0,61.85,59.47,61.84,2414588,HES
2015-11-17,60.76,61.13,59.21,60.09,2501117,HES
2015-11-18,60.52,61.71,59.5706,61.17,2329101,HES
2015-11-19,60.78,61.165,59.32,60.1,2059200,HES
2015-11-20,60.04,60.69,58.74,58.94,3401548,HES
2015-11-23,58.94,59.55,58.352,58.75,2097128,HES
2015-11-24,59.23,61.68,59.15,61.36,2771517,HES
2015-11-25,60.67,61.53,59.94,60.88,2001518,HES
2015-11-27,60.14,60.51,58.47,59.09,995591,HES
2015-11-30,59.32,59.95,58.65,59.0,2273298,HES
2015-12-01,59.32,59.64,58.44,59.55,2215709,HES
2015-12-02,58.89,59.06,56.29,56.74,3292693,HES
2015-12-03,57.15,57.9899,55.36,55.56,5252150,HES
2015-12-04,54.36,55.23,53.15,54.9,4964608,HES
2015-12-07,53.01,53.47,51.83,53.0,4956834,HES
2015-12-08,51.43,53.08,50.62,51.95,3665959,HES
2015-12-09,52.4,54.12,51.43,51.97,3335965,HES
2015-12-10,51.62,53.1113,51.1,52.48,3718683,HES
2015-12-11,51.73,51.75,49.495,50.43,4142054,HES
2015-12-14,49.85,50.72,48.89,50.12,4079210,HES
2015-12-15,51.12,51.94,50.79,51.73,4101041,HES
2015-12-16,51.37,52.52,50.4,50.92,4408986,HES
2015-12-17,51.04,51.18,48.474,49.2,4490025,HES
2015-12-18,49.2,50.84,48.47,48.5,5523596,HES
2015-12-21,48.87,49.24,47.04,47.44,5436279,HES
2015-12-22,47.72,48.76,47.37,48.48,3320152,HES
2015-12-23,49.77,51.32,49.55,51.27,3910519,HES
2015-12-24,51.11,51.26,49.83,50.57,1147139,HES
2015-12-28,49.43,49.9,48.735,48.99,2298578,HES
2015-12-29,49.8,49.9899,48.79,49.36,1893492,HES
2015-12-30,48.49,49.61,48.1,48.17,1932348,HES
2015-12-31,47.74,48.9,47.71,48.48,2394736,HES
2016-01-04,48.4,49.85,47.57,48.18,3273644,HES
2016-01-05,47.68,48.12,46.63,48.07,3143547,HES
2016-01-06,46.68,46.77,44.86,45.07,7968410,HES
2016-01-07,44.0,45.51,43.49,43.62,4562906,HES
2016-01-08,43.93,44.42,42.86,43.58,3851901,HES
2016-01-11,43.55,43.77,41.3,41.69,6021683,HES
2016-01-12,42.49,42.82,38.8,39.6,6291055,HES
2016-01-13,40.19,41.05,38.22,38.59,7042962,HES
2016-01-14,38.88,40.5399,38.47,39.96,7968411,HES
2016-01-15,38.0,39.21,37.71,38.72,6923601,HES
2016-01-19,38.97,39.26,35.72,36.53,6149485,HES
2016-01-20,35.77,35.77,32.405,35.21,10518873,HES
2016-01-21,35.07,37.95,35.0,37.62,7468559,HES
2016-01-22,39.41,39.95,36.8,38.33,7601029,HES
2016-01-25,37.16,37.84,34.28,34.38,10090492,HES
2016-01-26,35.12,35.98,34.55,34.81,8791053,HES
2016-01-27,34.97,39.66,34.02,36.85,11428661,HES
2016-01-28,40.59,41.99,39.05,40.34,9889030,HES
2016-01-29,40.83,42.66,40.52,42.5,8134506,HES
2016-02-01,41.38,42.26,40.8,41.76,6181662,HES
2016-02-02,40.57,40.57,38.77,39.36,7280418,HES
2016-02-03,40.27,43.02,38.97,42.99,10060419,HES
2016-02-04,43.38,45.16,42.53,43.47,10121590,HES
2016-02-05,38.7,39.3,38.0,38.02,40193525,HES
2016-02-08,37.23,39.12,37.0,38.99,14543522,HES
2016-02-09,38.28,39.37,37.35,38.7,8910001,HES
2016-02-10,39.22,40.15,38.75,39.29,9993930,HES
2016-02-11,38.44,39.41,36.95,38.93,9707179,HES
2016-02-12,39.28,40.15,38.5,40.11,12408001,HES
2016-02-16,41.0,41.25,39.96,40.84,6583529,HES
2016-02-17,41.57,44.14,41.43,43.47,7811564,HES
2016-02-18,44.0,44.2,41.49,42.07,7996719,HES
2016-02-19,41.54,42.34,40.25,42.31,6160308,HES
2016-02-22,43.47,44.59,43.04,44.58,5400676,HES
2016-02-23,43.66,44.709,41.61,41.92,5151394,HES
2016-02-24,40.65,42.04,39.9792,41.7,4909014,HES
2016-02-25,41.66,42.37,39.95,41.58,4257343,HES
2016-02-26,42.69,43.62,42.48,43.07,5549254,HES
2016-02-29,43.05,44.009,42.62,43.6,6697276,HES
2016-03-01,43.79,44.71,42.56,44.31,5232312,HES
2016-03-02,44.09,46.94,43.86,46.92,5048302,HES
2016-03-03,46.6,48.24,46.25,48.0,5752641,HES
2016-03-04,49.17,50.54,47.61,48.39,7051925,HES
2016-03-07,48.51,49.88,47.96,49.28,8473523,HES
2016-03-08,48.84,48.96,46.53,46.76,5907296,HES
2016-03-09,47.68,48.21,46.23,47.08,4652781,HES
2016-03-10,47.15,48.36,45.99,48.27,5524971,HES
2016-03-11,49.32,51.95,49.28,51.26,7686189,HES
2016-03-14,49.75,50.4,48.83,49.95,4332929,HES
2016-03-15,48.82,50.28,48.17,50.17,3496373,HES
2016-03-16,50.65,51.98,49.92,51.83,4016903,HES
2016-03-17,52.29,54.18,51.94,53.19,5930387,HES
2016-03-18,54.5,54.65,53.02,53.9,7381871,HES
2016-03-21,53.4,54.51,52.22,53.84,4672009,HES
2016-03-22,53.66,54.83,53.45,53.7,3329426,HES
2016-03-23,53.08,53.3,51.45,51.6,4246538,HES
2016-03-24,50.18,52.27,49.7,52.1,4212271,HES
2016-03-28,52.49,52.59,50.23,50.84,3845315,HES
2016-03-29,49.65,50.42,48.9,50.4,4434867,HES
2016-03-30,51.6,52.03,50.26,50.97,3270186,HES
2016-03-31,50.73,52.96,50.52,52.65,4264409,HES
2016-04-01,51.41,52.18,51.12,52.03,3415402,HES
2016-04-04,52.54,52.88,50.47,50.55,3484226,HES
2016-04-05,49.94,51.43,49.5201,51.26,3202519,HES
2016-04-06,51.5,54.44,51.33,54.0,4510362,HES
2016-04-07,53.47,54.27,52.0,52.9,3591338,HES
2016-04-08,54.64,55.05,53.8301,54.48,3419746,HES
2016-04-11,55.06,55.86,54.65,54.74,3872690,HES
2016-04-12,55.33,57.785,54.79,57.36,5368959,HES
2016-04-13,57.28,57.65,56.1322,56.58,4070236,HES
2016-04-14,56.73,57.88,56.46,57.72,3856404,HES
2016-04-15,57.25,57.58,56.59,57.17,4578221,HES
2016-04-18,55.42,60.105,55.3,59.84,9347777,HES
2016-04-19,60.41,61.348,59.26,61.17,4789355,HES
2016-04-20,60.47,62.079,59.99,61.18,5894414,HES
2016-04-21,61.37,61.8,59.96,60.18,4904970,HES
2016-04-22,60.5,63.62,60.42,63.38,5909963,HES
2016-04-25,62.74,63.05,60.98,61.87,3854409,HES
2016-04-26,62.05,63.51,61.87,63.25,4697647,HES
2016-04-27,62.0,63.76,60.7,61.27,8447385,HES
2016-04-28,60.44,61.45,59.1,59.18,7033492,HES
2016-04-29,59.81,60.72,58.03,59.62,4629200,HES
2016-05-02,59.56,59.76,58.24,58.98,3295128,HES
2016-05-03,58.28,58.82,56.44,56.75,4137873,HES
2016-05-04,57.4,57.76,54.75,55.32,3796417,HES
2016-05-05,57.21,57.67,55.35,55.88,3638159,HES
2016-05-06,55.06,56.9,55.02,56.15,3585845,HES
2016-05-09,55.41,55.8899,53.93,54.47,3164754,HES
2016-05-10,54.95,57.76,54.63,57.71,4443728,HES
2016-05-11,57.51,59.25,56.92,58.32,4455521,HES
2016-05-12,59.2,60.3,57.47,58.14,3713684,HES
2016-05-13,57.87,58.88,57.57,57.76,3216829,HES
2016-05-16,58.82,59.72,58.2,58.42,3339040,HES
2016-05-17,58.3,59.01,57.36,57.66,4641223,HES
2016-05-18,57.73,58.51,57.33,57.96,4001437,HES
2016-05-19,57.01,57.54,55.54,57.26,3838386,HES
2016-05-20,57.55,57.95,56.55,57.66,2743438,HES
2016-05-23,56.96,59.09,56.62,58.59,2558647,HES
2016-05-24,58.93,58.9899,57.8,58.2,2311687,HES
2016-05-25,58.78,60.93,58.78,60.64,3708714,HES
2016-05-26,61.51,62.0,60.4,60.44,3399556,HES
2016-05-27,59.94,61.17,59.46,60.23,3747273,HES
2016-05-31,60.44,61.12,59.56,59.93,2650542,HES
2016-06-01,58.8,59.1,57.67,58.92,3284234,HES
2016-06-02,58.24,59.23,57.8,59.23,2451183,HES
2016-06-03,59.33,59.7389,58.13,58.36,2079327,HES
2016-06-06,58.95,60.37,58.59,60.31,2926021,HES
2016-06-07,60.91,61.76,60.2,61.57,3359592,HES
2016-06-08,62.23,63.0,61.22,61.86,2690843,HES
2016-06-09,60.73,61.73,60.35,60.38,2304424,HES
2016-06-10,59.51,59.91,57.182,57.7,3635850,HES
2016-06-13,57.28,58.57,56.93,57.5,2338479,HES
2016-06-14,57.0,58.18,56.81,57.82,2145307,HES
2016-06-15,57.65,58.26,56.25,57.15,3637183,HES
2016-06-16,56.39,56.46,54.42,56.1,4120484,HES
2016-06-17,57.02,57.61,56.73,56.96,2947273,HES
2016-06-20,58.18,58.81,57.73,58.32,2825318,HES
2016-06-21,58.12,58.82,57.5,58.7,2241914,HES
2016-06-22,59.03,59.03,57.84,58.02,1880460,HES
2016-06-23,58.73,59.79,58.33,59.77,2501445,HES
2016-06-24,57.04,58.07,55.51,55.83,4830263,HES
2016-06-27,54.87,55.12,51.82,52.63,6098315,HES
2016-06-28,54.5,55.54,53.72,55.14,4226858,HES
2016-06-29,55.87,57.98,55.43,57.77,3837624,HES
2016-06-30,59.42,60.38,58.81,60.1,11904680,HES
2016-07-01,60.01,61.54,59.69,60.15,3315631,HES
2016-07-05,58.65,59.28,56.19,56.96,4089111,HES
2016-07-06,56.54,56.96,55.86,56.88,3065108,HES
2016-07-07,57.73,58.68,55.85,56.48,4218113,HES
2016-07-08,57.68,57.87,55.77,56.81,3259179,HES
2016-07-11,57.23,57.4099,55.99,56.07,2337003,HES
2016-07-12,57.24,60.17,57.08,60.13,4561699,HES
2016-07-13,59.99,60.12,57.46,58.02,4019853,HES
2016-07-14,59.09,59.43,57.975,58.01,2839539,HES
2016-07-15,58.08,58.36,56.675,56.93,3409253,HES
2016-07-18,56.72,57.65,56.25,57.6,2802739,HES
2016-07-19,57.1,57.48,55.84,56.11,2305217,HES
2016-07-20,55.81,56.68,54.72,56.36,3171042,HES
2016-07-21,56.28,56.93,54.72,54.91,1965645,HES
2016-07-22,55.26,55.43,53.66,54.12,2773378,HES
2016-07-25,53.5,53.78,52.36,52.81,4099419,HES
2016-07-26,52.46,53.71,52.16,53.68,3789063,HES
2016-07-27,52.0,53.66,50.55,51.6,9367172,HES
2016-07-28,51.5,53.0,51.28,52.17,5308092,HES
2016-07-29,51.41,53.82,51.41,53.65,4098012,HES
2016-08-01,52.67,52.73,51.01,51.23,5623189,HES
2016-08-02,51.48,51.96,50.31,51.75,4733179,HES
2016-08-03,51.74,53.73,51.63,53.39,6176969,HES
2016-08-04,53.28,55.14,53.11,53.87,5349856,HES
2016-08-05,54.0,54.76,53.58,54.64,3479569,HES
2016-08-08,55.44,56.46,55.28,55.92,3595221,HES
2016-08-09,56.09,56.17,54.825,55.42,2664444,HES
2016-08-10,55.53,56.04,54.55,54.72,3443742,HES
2016-08-11,55.23,57.28,54.975,56.54,3961257,HES
2016-08-12,56.81,56.98,55.85,56.28,3270245,HES
2016-08-15,56.81,57.44,56.34,56.65,4474647,HES
2016-08-16,56.46,56.94,55.55,56.67,3076324,HES
2016-08-17,56.57,56.9,55.75,56.7,2609575,HES
2016-08-18,56.94,57.88,56.87,57.62,3320086,HES
2016-08-19,57.28,57.56,56.52,57.23,2887447,HES
2016-08-22,56.25,56.73,55.28,56.2,4498454,HES
2016-08-23,55.94,56.84,55.94,56.42,2289214,HES
2016-08-24,56.08,56.925,55.84,56.35,3289187,HES
2016-08-25,56.31,57.35,55.87,56.81,3464337,HES
2016-08-26,56.98,57.89,56.16,56.67,2616431,HES
2016-08-29,56.45,56.5799,55.86,56.42,2323918,HES
2016-08-30,56.77,57.62,55.86,56.08,1904677,HES
2016-08-31,55.56,56.03,54.01,54.3,3555364,HES
2016-09-01,53.75,54.2184,52.76,53.31,3776731,HES
2016-09-02,53.92,54.35,52.87,53.08,3916851,HES
2016-09-06,51.43,51.71,48.87,51.23,11155624,HES
2016-09-07,51.56,51.65,50.21,50.81,7258376,HES
2016-09-08,51.39,52.755,51.08,52.55,5192047,HES
2016-09-09,51.77,52.02,49.88,49.92,5185150,HES
2016-09-12,49.58,50.56,49.08,49.88,5132523,HES
2016-09-13,48.95,49.02,47.22,47.77,6418465,HES
2016-09-14,47.62,48.02,46.58,46.91,5682658,HES
2016-09-15,46.91,47.27,46.34,46.65,5615343,HES
2016-09-16,45.79,46.79,45.66,46.48,5518832,HES
2016-09-19,47.0,47.27,45.95,45.96,3652593,HES
2016-09-20,45.98,46.43,45.37,45.67,5156448,HES
2016-09-21,46.33,47.01,45.8,47.0,6456510,HES
2016-09-22,47.84,48.59,47.5675,47.78,5406364,HES
2016-09-23,47.36,48.17,46.51,46.91,4682335,HES
2016-09-26,47.13,48.22,47.01,47.63,5256300,HES
2016-09-27,47.09,47.25,46.33,46.81,3834456,HES
2016-09-28,47.19,49.98,46.41,49.84,6643780,HES
2016-09-29,49.52,53.39,49.52,52.15,9295548,HES
2016-09-30,52.67,53.9625,52.25,53.62,6963069,HES
2016-10-03,53.57,54.63,52.75,53.9,4112555,HES
2016-10-04,54.07,54.23,51.93,52.25,4734930,HES
2016-10-05,53.04,53.87,52.82,53.48,3427473,HES
2016-10-06,53.73,54.03,52.7,53.66,2982331,HES
2016-10-07,53.55,54.16,53.05,53.07,4025246,HES
2016-10-10,53.61,54.665,53.55,53.95,3298072,HES
2016-10-11,53.78,53.84,52.515,52.57,3006808,HES
2016-10-12,52.24,52.33,51.35,51.96,3311916,HES
2016-10-13,51.43,51.73,50.655,51.52,3104451,HES
2016-10-14,51.89,52.51,51.02,51.7,3858916,HES
2016-10-17,51.48,51.81,50.3,50.82,2656691,HES
2016-10-18,51.68,51.72,50.79,50.98,2453536,HES
2016-10-19,51.62,53.24,51.28,52.37,3695770,HES
2016-10-20,51.74,52.77,51.54,52.65,2248139,HES
2016-10-21,52.14,52.78,51.93,52.76,2488023,HES
2016-10-24,52.76,53.38,51.38,52.22,3239654,HES
2016-10-25,52.42,52.8,50.8,50.9,4509410,HES
2016-10-26,52.05,53.01,48.67,50.26,8766130,HES
2016-10-27,50.7,51.28,49.875,50.42,4812721,HES
2016-10-28,50.39,51.67,50.02,50.3,3224165,HES
2016-10-31,50.08,50.25,47.81,47.97,4938180,HES
2016-11-01,48.52,48.76,46.805,47.85,4070091,HES
2016-11-02,47.01,47.45,46.06,47.09,4801248,HES
2016-11-03,47.51,48.35,46.88,47.09,2554824,HES
2016-11-04,46.91,47.53,46.26,46.42,3591538,HES
2016-11-07,47.52,47.77,46.91,47.44,3424551,HES
2016-11-08,46.88,48.045,46.8045,47.74,2888658,HES
2016-11-09,47.61,49.66,47.54,49.0,4343338,HES
2016-11-10,48.65,50.34,48.57,49.64,3148067,HES
2016-11-11,48.95,49.215,47.54,47.58,3538549,HES
2016-11-14,47.13,48.26,46.61,48.07,6876572,HES
2016-11-15,48.73,50.78,48.68,50.59,6937053,HES
2016-11-16,50.33,51.39,49.71,50.82,3351382,HES
2016-11-17,51.53,52.25,50.38,50.5,3544367,HES
2016-11-18,50.59,52.39,50.59,50.97,5421722,HES
2016-11-21,52.5,53.9,52.18,52.81,3832925,HES
2016-11-22,53.35,53.94,51.34,52.62,2654391,HES
2016-11-23,51.97,53.54,51.6,53.2,2352954,HES
2016-11-25,52.62,52.905,52.1061,52.73,947416,HES
2016-11-28,53.11,53.39,50.86,51.0,3115284,HES
2016-11-29,49.7,49.81,48.52,49.05,4830618,HES
2016-11-30,52.76,56.93,52.76,55.96,13801652,HES
2016-12-01,57.79,57.9,55.72,56.11,5591303,HES
2016-12-02,55.88,58.74,55.72,57.92,6113654,HES
2016-12-05,59.0,60.5,58.65,59.0,7532748,HES
2016-12-06,58.36,60.6,57.83,59.81,4952903,HES
2016-12-07,59.92,60.98,59.32,60.95,4707247,HES
2016-12-08,61.79,62.0,60.745,61.67,6004838,HES
2016-12-09,61.88,62.78,61.4,62.76,4400237,HES
2016-12-12,64.3,64.94,62.8,62.9,5283316,HES
2016-12-13,63.53,65.5596,62.78,65.14,6543030,HES
2016-12-14,64.19,65.01,62.8,63.17,6065470,HES
2016-12-15,62.18,63.71,61.75,62.68,3641103,HES
2016-12-16,62.98,63.11,62.05,62.5,3908433,HES
2016-12-19,62.25,63.655,61.61,63.37,2864067,HES
2016-12-20,63.63,64.39,63.1173,63.39,2434324,HES
2016-12-21,63.97,64.49,63.51,63.56,2246490,HES
2016-12-22,63.58,63.765,62.88,63.71,1813681,HES
2016-12-23,63.38,64.19,63.09,63.78,2236078,HES
2016-12-27,64.14,64.85,63.66,64.41,1834329,HES
2016-12-28,64.45,64.91,63.28,63.48,1500853,HES
2016-12-29,63.61,63.75,62.42,62.9,1437489,HES
2016-12-30,62.9,63.2812,62.07,62.29,1973991,HES
2017-01-03,63.38,64.4,62.15,62.82,4531840,HES
2017-01-04,62.84,63.05,60.88,61.93,5007057,HES
2017-01-05,62.11,62.47,60.94,62.1,3797030,HES
2017-01-06,62.21,62.4,61.7,61.9,1978887,HES
2017-01-09,61.33,61.579,60.57,60.61,2492445,HES
2017-01-10,60.82,62.0,60.5,61.45,2243512,HES
2017-01-11,61.75,62.24,60.79,61.84,2089425,HES
2017-01-12,59.86,59.99,56.65,58.85,16844931,HES
2017-01-13,58.4,59.8699,58.25,58.89,13255552,HES
2017-01-17,59.27,60.13,58.4063,59.3,5683183,HES
2017-01-18,58.69,59.42,58.39,58.83,2618448,HES
2017-01-19,58.5,58.97,57.65,57.72,3172823,HES
2017-01-20,58.71,59.08,57.54,57.98,3215498,HES
2017-01-23,57.47,57.96,56.6903,57.15,3033548,HES
2017-01-24,57.72,58.035,56.65,57.52,4016081,HES
2017-01-25,57.05,58.5,56.215,56.46,6204853,HES
2017-01-26,56.38,57.04,55.741,56.17,3905147,HES
2017-01-27,55.83,55.96,54.51,54.87,3970476,HES
2017-01-30,54.72,54.83,53.0,53.94,5820223,HES
2017-01-31,53.9,54.21,53.13,54.18,4163412,HES
2017-02-01,54.63,54.96,53.036,53.51,3991586,HES
2017-02-02,53.7,54.285,52.9435,53.96,3166562,HES
2017-02-03,54.0,54.76,53.62,54.31,3461747,HES
2017-02-06,54.39,54.48,52.655,53.16,3322185,HES
2017-02-07,52.63,52.64,51.07,51.51,4966698,HES
2017-02-08,51.03,52.39,50.43,51.54,4908838,HES
2017-02-09,52.12,52.57,51.82,52.32,2532850,HES
2017-02-10,53.08,53.53,52.2,52.51,2997965,HES
2017-02-13,52.17,52.29,51.72,51.88,3600888,HES
2017-02-14,52.12,52.25,51.4,52.0,2847572,HES
2017-02-15,51.9,52.13,51.02,51.05,2979655,HES
2017-02-16,51.4,51.62,50.86,51.3,4127980,HES
2017-02-17,50.99,51.86,50.8,51.75,3355004,HES
2017-02-21,52.56,53.42,52.47,52.82,4058118,HES
2017-02-22,52.27,52.61,51.53,51.56,2940788,HES
2017-02-23,52.57,53.34,51.89,52.52,5019202,HES
2017-02-24,51.84,53.12,51.6801,52.49,3092676,HES
2017-02-27,52.77,52.98,52.24,52.69,4058614,HES
2017-02-28,52.29,52.31,51.31,51.44,4384431,HES
2017-03-01,51.9,52.3,51.28,51.66,5234202,HES
2017-03-02,51.25,52.2,51.23,51.76,3664109,HES
2017-03-03,51.85,52.02,50.9,51.03,2894253,HES
2017-03-06,51.12,51.19,50.465,51.03,2413574,HES
2017-03-07,51.15,51.26,49.25,49.51,3781217,HES
2017-03-08,49.17,49.69,47.78,47.87,3786794,HES
2017-03-09,47.91,48.55,46.83,48.38,4181640,HES
2017-03-10,48.84,48.95,47.065,47.42,3426622,HES
2017-03-13,47.11,47.92,47.11,47.79,6241174,HES
2017-03-14,47.13,47.31,46.15,47.17,3517303,HES
2017-03-15,47.71,49.31,47.36,49.15,3989051,HES
2017-03-16,49.16,49.24,48.21,48.59,2473875,HES
2017-03-17,48.71,48.935,48.08,48.26,3236267,HES
2017-03-20,47.84,48.44,47.48,48.3,3233391,HES
2017-03-21,48.53,48.6219,47.27,47.67,3033557,HES
2017-03-22,47.46,47.46,46.64,46.84,2768637,HES
2017-03-23,46.69,47.1,46.45,46.54,2565028,HES
2017-03-24,46.69,47.13,45.8864,46.1,2625642,HES
2017-03-27,45.5,45.89,45.12,45.79,3251148,HES
2017-03-28,46.0,47.58,45.83,47.45,4137099,HES
2017-03-29,47.44,49.93,47.37,49.76,5019634,HES
2017-03-30,50.0,50.47,48.75,48.98,7162888,HES
2017-03-31,48.82,49.31,47.94,48.21,5024911,HES
2017-04-03,48.37,48.53,46.58,46.97,4992636,HES
2017-04-04,47.11,47.705,46.505,47.64,6301082,HES
2017-04-05,48.24,48.59,47.1,47.21,5831898,HES
2017-04-06,47.65,48.28,47.5,48.24,3643384,HES
2017-04-07,48.35,48.77,47.98,48.05,2166377,HES
2017-04-10,48.56,50.295,48.55,49.97,4228500,HES
2017-04-11,50.52,51.17,49.79,51.11,6046439,HES
2017-04-12,51.0,52.1,50.31,50.57,6390378,HES
2017-04-13,50.41,50.79,49.16,49.44,3488476,HES
2017-04-17,49.42,49.57,48.92,49.41,3423030,HES
2017-04-18,48.94,49.19,47.95,48.19,3579251,HES
2017-04-19,48.26,48.5199,46.56,46.7,4017702,HES
2017-04-20,46.89,47.39,46.35,46.89,3340016,HES
2017-04-21,46.6,47.59,46.6,47.31,3320397,HES
2017-04-24,47.96,48.0,47.16,47.66,3794908,HES
2017-04-25,47.84,48.8,47.37,48.64,5373985,HES
2017-04-26,51.1,52.0,49.28,49.51,8575453,HES
2017-04-27,49.05,49.91,47.99,49.76,5811004,HES
2017-04-28,50.26,50.35,48.77,48.83,2883112,HES
2017-05-01,48.64,48.8,47.8075,47.97,3417836,HES
2017-05-02,48.22,48.32,46.75,47.01,3315386,HES
2017-05-03,46.81,47.4,46.55,46.87,3543080,HES
2017-05-04,46.39,46.39,45.29,45.84,5048499,HES
2017-05-05,46.45,47.48,46.1842,47.42,4354114,HES
2017-05-08,47.44,48.49,47.21,48.43,4022429,HES
2017-05-09,48.43,48.5,47.68,47.83,3166804,HES
2017-05-10,48.18,49.55,48.06,49.23,4232025,HES
2017-05-11,49.36,49.92,49.2,49.66,4992245,HES
2017-05-12,49.52,49.79,49.08,49.37,3560847,HES
2017-05-15,51.26,51.26,49.62,49.71,4623106,HES
2017-05-16,50.06,50.16,48.4,48.78,2858425,HES
2017-05-17,48.37,48.92,47.67,47.95,2725499,HES
2017-05-18,47.61,48.24,47.16,47.78,2830399,HES
2017-05-19,48.2,49.38,47.95,48.93,3649083,HES
2017-05-22,49.44,49.97,48.91,49.24,2801599,HES
2017-05-23,49.25,49.915,48.8,49.57,2922977,HES
2017-05-24,49.43,49.97,49.23,49.55,3421648,HES
2017-05-25,49.03,50.6,47.575,47.8,4188607,HES
2017-05-26,47.95,48.21,47.08,48.14,3143153,HES
2017-05-30,47.53,47.5999,46.37,46.67,4539697,HES
2017-05-31,46.12,46.25,45.13,45.89,4682824,HES
2017-06-01,46.08,47.2416,45.46,46.65,2892899,HES
2017-06-02,46.11,46.22,45.26,45.75,3635417,HES
2017-06-05,45.62,46.43,45.42,46.11,2881711,HES
2017-06-06,45.97,47.26,45.54,46.94,2903410,HES
2017-06-07,46.73,47.1,44.57,44.8,5189060,HES
2017-06-08,44.38,45.07,43.41,43.49,5427825,HES
2017-06-09,43.68,45.53,43.42,45.49,4413395,HES
2017-06-12,45.99,46.67,45.2,45.38,3973204,HES
2017-06-13,45.35,46.66,45.32,46.57,3714776,HES
2017-06-14,46.1,46.11,44.58,45.29,5292841,HES
2017-06-15,44.76,44.948,43.105,43.49,5399025,HES
2017-06-16,43.93,44.39,42.675,43.62,7791232,HES
2017-06-19,43.62,43.63,42.81,42.96,5299430,HES
2017-06-20,42.35,42.35,40.02,41.59,8197281,HES
2017-06-21,41.49,42.13,40.02,40.31,6283268,HES
2017-06-22,40.44,41.39,39.89,41.01,6826990,HES
2017-06-23,41.3,41.89,41.01,41.4,4376308,HES
2017-06-26,41.55,41.805,40.85,41.59,2677506,HES
2017-06-27,41.59,41.84,41.11,41.37,4285417,HES
2017-06-28,41.5,42.65,41.34,42.09,5788243,HES
2017-06-29,42.23,43.48,42.1,43.0,8261512,HES
2017-06-30,43.42,44.24,42.96,43.87,4766779,HES
2017-07-03,44.19,45.67,44.19,45.42,2604673,HES
2017-07-05,44.88,45.0699,43.05,43.36,5875534,HES
2017-07-06,43.75,44.48,42.735,42.83,3928214,HES
2017-07-07,42.41,42.45,41.01,41.79,5946790,HES
2017-07-10,41.63,42.72,41.45,42.46,3822062,HES
2017-07-11,42.28,43.28,41.88,43.06,2983201,HES
2017-07-12,43.77,44.19,42.79,43.13,3638867,HES
2017-07-13,43.13,43.35,42.75,43.31,2759858,HES
2017-07-14,43.47,44.12,43.33,43.96,3299948,HES
2017-07-17,43.7,44.22,43.56,43.59,2427985,HES
2017-07-18,43.94,44.1,43.14,43.36,2265701,HES
2017-07-19,43.26,45.03,43.24,44.94,3371996,HES
2017-07-20,45.35,45.4,43.96,44.05,2846609,HES
2017-07-21,43.89,44.22,43.28,43.46,3394405,HES
2017-07-24,43.76,44.24,43.51,44.13,3966155,HES
2017-07-25,44.96,45.94,44.96,45.37,5754110,HES
2017-07-26,46.2,46.59,43.42,43.47,7444857,HES
2017-07-27,43.44,43.99,42.95,43.98,4488089,HES
2017-07-28,43.83,45.91,43.83,44.8,4983482,HES
2017-07-31,44.75,44.96,43.739,44.54,3725537,HES
2017-08-01,42.72,44.24,42.36,44.0,3341089,HES
2017-08-02,42.72,44.24,42.36,44.0,3341153,HES
2017-08-03,44.07,44.3,42.67,43.21,3627805,HES
2017-08-04,43.26,44.55,43.26,44.35,4478010,HES
2017-08-07,44.01,44.12,42.65,42.86,4356922,HES
2017-08-08,42.72,43.77,42.396,42.62,2861739,HES
2017-08-09,42.9,43.15,41.97,42.36,2698624,HES
2017-08-10,42.61,43.03,41.625,41.74,3548663,HES
2017-08-11,41.52,41.91,41.05,41.33,2096532,HES
2017-08-14,41.36,41.47,40.515,40.54,3838889,HES
2017-08-15,40.42,40.9,39.7799,40.7,3068071,HES
2017-08-16,40.77,40.83,39.16,39.29,3399522,HES
2017-08-17,39.11,39.42,38.26,38.37,4747368,HES
2017-08-18,38.22,39.15,37.55,38.45,6393118,HES
2017-08-21,38.36,38.48,37.59,38.09,3102141,HES
2017-08-22,38.31,38.62,38.03,38.6,3767110,HES
2017-08-23,38.36,39.27,38.17,38.79,4017760,HES
2017-08-24,38.65,38.775,38.2,38.36,2012993,HES
2017-08-25,38.42,38.93,38.18,38.5,2626731,HES
2017-08-28,38.61,38.66,37.41,38.3,3576828,HES
2017-08-29,37.91,38.22,37.37,38.13,3788506,HES
2017-08-30,37.82,38.53,37.25,38.43,3510993,HES
2017-08-31,38.73,39.33,38.19,38.9,3421745,HES
2017-09-01,38.98,39.62,38.505,39.45,2024293,HES
2017-09-05,39.77,40.14,39.43,40.06,5126875,HES
2017-09-06,40.33,41.25,40.08,41.04,2773198,HES
2017-09-07,40.88,41.37,40.6,41.33,3181749,HES
2017-09-08,41.15,41.33,40.01,40.27,3443326,HES
2017-09-11,40.4,41.065,40.24,40.92,3570690,HES
2017-09-12,41.08,41.85,40.745,41.42,3360248,HES
2017-09-13,41.54,42.4,41.54,42.13,5301413,HES
2017-09-14,42.21,42.81,41.95,42.25,5082729,HES
2017-09-15,41.99,42.23,41.56,42.17,4526085,HES
2017-09-18,41.99,42.67,41.99,42.48,4510682,HES
2017-09-19,42.54,42.795,42.08,42.73,3212196,HES
2017-09-20,42.99,43.57,42.91,43.46,4050179,HES
2017-09-21,43.43,43.82,43.01,43.63,3521369,HES
2017-09-22,43.51,44.54,43.48,44.5,3428104,HES
2017-09-25,44.87,46.27,44.76,46.1,6359561,HES
2017-09-26,45.85,46.5,45.46,46.32,3776085,HES
2017-09-27,46.29,47.06,45.8,46.94,4838425,HES
2017-09-28,47.14,47.68,46.12,46.54,6830822,HES
2017-09-29,46.36,47.19,46.08,46.89,3491962,HES
2017-10-02,46.07,46.4,45.57,46.29,3887974,HES
2017-10-03,46.24,46.24,45.31,45.69,3376374,HES
2017-10-04,46.0,46.12,45.1,45.26,2294903,HES
2017-10-05,45.57,46.02,45.32,45.51,3511347,HES
2017-10-06,44.82,45.03,44.2,44.59,4688950,HES
2017-10-09,44.65,44.81,44.1,44.33,2253366,HES
2017-10-10,44.89,45.23,44.19,44.31,3185956,HES
2017-10-11,44.33,44.59,43.85,44.33,3874573,HES
2017-10-12,43.8,44.31,43.36,44.2,2760754,HES
2017-10-13,44.74,45.4,44.63,44.99,2619759,HES
2017-10-16,45.39,46.44,45.34,46.04,4422526,HES
2017-10-17,46.06,46.19,45.49,45.96,2882234,HES
2017-10-18,46.03,46.79,45.8,45.87,2153756,HES
2017-10-19,45.33,45.885,44.82,45.05,2095953,HES
2017-10-20,45.25,45.34,44.69,45.03,3025050,HES
2017-10-23,45.29,45.73,44.79,45.21,5246943,HES
2017-10-24,45.99,46.71,43.73,44.06,8314520,HES
2017-10-25,43.07,43.34,41.03,42.25,11787372,HES
2017-10-26,42.26,42.38,40.26,41.28,6729012,HES
2017-10-27,40.79,43.77,40.55,43.54,6493759,HES
2017-10-30,43.72,44.59,43.44,43.66,5291958,HES
2017-10-31,43.56,44.44,43.48,44.16,4067941,HES
2017-11-01,44.7,45.99,43.75,44.3,4653098,HES
2017-11-02,44.13,44.84,43.68,44.41,3495587,HES
2017-11-03,44.28,45.8,44.18,45.46,5035333,HES
2017-11-06,45.69,48.29,45.54,48.23,6785791,HES
2017-11-07,48.3,48.73,47.63,47.95,3557797,HES
2017-11-08,47.86,48.0,46.8,47.08,3698780,HES
2017-11-09,46.83,47.84,46.83,47.53,3649406,HES
2017-11-10,47.47,47.66,46.52,47.11,2155680,HES
2017-11-13,46.85,46.9,45.89,46.59,3540598,HES
2017-11-14,46.18,46.41,44.71,44.91,5413959,HES
2017-11-15,44.14,44.27,43.32,43.67,5157660,HES
2017-11-16,43.99,44.68,43.81,44.09,4598551,HES
2017-11-17,44.36,44.91,44.21,44.55,3950138,HES
2017-11-20,44.16,44.16,43.199,43.56,2784962,HES
2017-11-21,43.75,44.08,42.81,43.07,3390616,HES
2017-11-22,43.57,43.86,43.18,43.45,4051587,HES
2017-11-24,43.83,44.62,43.79,44.4,1627378,HES
2017-11-27,43.94,44.11,42.9,43.1,4746359,HES
2017-11-28,43.07,43.56,42.72,43.38,3068751,HES
2017-11-29,43.33,44.83,43.2972,44.81,3465554,HES
2017-11-30,45.2,46.4,45.18,45.88,4796258,HES
2017-12-01,46.25,47.81,46.05,47.09,5436148,HES
2017-12-04,47.05,47.64,46.39,46.57,4712882,HES
2017-12-05,46.59,47.08,45.97,46.29,2276914,HES
2017-12-06,45.88,45.97,44.6,44.67,3129440,HES
2017-12-07,44.67,45.12,44.46,44.6,4136898,HES
2017-12-08,45.06,45.59,44.78,45.49,2285388,HES
2017-12-11,45.44,46.28,45.44,45.76,2875444,HES
2017-12-12,45.79,45.94,45.23,45.41,3035068,HES
2017-12-13,45.41,45.48,44.01,44.1,4309080,HES
2017-12-14,43.83,43.85,42.35,42.67,8025751,HES
2017-12-15,43.81,44.66,43.35,43.4,8302221,HES
2017-12-18,43.66,44.31,43.34,43.6,3964110,HES
2017-12-19,43.965,43.98,43.03,43.36,5361866,HES
2017-12-20,43.46,44.04,43.15,43.99,3358372,HES
2017-12-21,44.06,46.44,44.01,46.34,6464499,HES
2017-12-22,46.59,47.16,46.2,47.01,2717485,HES
2017-12-26,47.25,48.57,47.08,48.46,3594489,HES
2017-12-27,48.4,48.5599,47.705,48.14,2483564,HES
2017-12-28,48.29,48.75,48.165,48.36,3229823,HES
2017-12-29,48.54,48.54,47.07,47.47,2769382,HES
2018-01-02,47.97,48.04,47.024,47.85,2874217,HES
2018-01-03,48.04,49.9,47.84,49.4,3694948,HES
2018-01-04,49.43,50.64,49.07,50.59,3839434,HES
2018-01-05,51.34,52.55,50.85,52.16,7002532,HES
2018-01-08,52.26,52.55,51.596,52.49,3992385,HES
2018-01-09,52.62,52.9,51.97,52.46,3327178,HES
2018-01-10,52.74,53.36,52.42,53.0,3376097,HES
2018-01-11,53.41,55.48,53.18,54.72,5526625,HES
2018-01-12,54.6,55.05,53.61,54.54,3675445,HES
2018-01-16,54.67,54.82,53.34,53.54,5032307,HES
2018-01-17,53.9,54.65,53.37,54.02,5967540,HES
2018-01-18,53.84,54.56,53.38,53.84,3248520,HES
2018-01-19,53.08,53.08,51.65,52.61,9125250,HES
2018-01-22,52.64,53.52,51.62,53.47,4949775,HES
2018-01-23,53.92,54.33,53.12,53.62,3878664,HES
2018-01-24,53.55,54.25,53.141,53.88,3068019,HES
2018-01-25,54.3,54.52,53.24,53.59,4555317,HES
2018-01-26,53.54,53.85,53.2,53.69,2235446,HES
2018-01-29,53.15,53.56,52.2,52.31,3309717,HES
2018-01-30,51.66,51.84,50.33,50.52,4153017,HES
2018-01-31,50.63,50.81,49.58,50.51,4563552,HES
2018-02-01,50.57,51.32,50.205,50.59,3320576,HES
2018-02-02,49.94,49.94,47.56,47.79,5479678,HES
2018-02-05,45.68,47.9,44.44,44.49,9397020,HES
2018-02-06,43.55,46.37,43.48,45.96,5250925,HES
2018-02-07,45.99,46.83,43.99,44.11,4564766,HES
2013-02-08,24.26,24.35,24.04,24.17,4077911,HIG
2013-02-11,24.11,24.49,23.95,24.41,4127875,HIG
2013-02-12,24.35,24.51,24.21,24.4,5725410,HIG
2013-02-13,24.46,24.55,24.34,24.45,3636901,HIG
2013-02-14,24.31,24.56,24.21,24.49,5069658,HIG
2013-02-15,24.46,24.67,24.135,24.2,4463187,HIG
2013-02-19,24.42,24.8,24.28,24.76,6627141,HIG
2013-02-20,24.8,24.85,24.3,24.31,6051037,HIG
2013-02-21,24.2001,24.29,23.575,23.7,7827622,HIG
2013-02-22,24.02,24.2,23.91,24.09,5103475,HIG
2013-02-25,24.29,24.35,23.02,23.05,8913985,HIG
2013-02-26,23.25,23.39,22.6401,23.35,8921607,HIG
2013-02-27,23.3,23.815,23.17,23.73,4445731,HIG
2013-02-28,23.69,23.89,23.56,23.61,3823357,HIG
2013-03-01,23.38,23.75,23.11,23.68,5256969,HIG
2013-03-04,23.4,23.755,23.25,23.69,4919464,HIG
2013-03-05,23.87,24.355,23.8,24.15,6516145,HIG
2013-03-06,24.34,24.54,24.2,24.26,6982473,HIG
2013-03-07,24.22,24.42,24.03,24.35,5965297,HIG
2013-03-08,24.47,25.55,24.46,25.45,10335877,HIG
2013-03-11,25.44,25.83,25.16,25.62,6011068,HIG
2013-03-12,25.62,25.975,25.57,25.65,6815254,HIG
2013-03-13,25.74,25.88,25.57,25.75,4432664,HIG
2013-03-14,25.94,26.5,25.87,26.46,6751435,HIG
2013-03-15,26.45,26.6,26.16,26.3,5840588,HIG
2013-03-18,25.92,26.19,25.68,25.92,5262541,HIG
2013-03-19,26.01,26.08,25.38,25.52,7373940,HIG
2013-03-20,25.85,26.28,25.85,26.15,9931068,HIG
2013-03-21,25.99,26.23,25.915,26.0,6606885,HIG
2013-03-22,26.13,26.42,25.96,26.4,5287515,HIG
2013-03-25,26.6,26.69,25.81,26.01,9274327,HIG
2013-03-26,26.17,26.29,25.87,26.25,4451849,HIG
2013-03-27,26.01,26.08,25.68,25.95,3484064,HIG
2013-03-28,25.91,25.97,25.55,25.8,4818448,HIG
2013-04-01,25.84,26.07,25.48,25.58,3376404,HIG
2013-04-02,25.63,25.7099,25.36,25.55,4826680,HIG
2013-04-03,25.51,25.54,24.74,24.82,6498448,HIG
2013-04-04,25.03,25.93,24.96,25.85,9605682,HIG
2013-04-05,25.22,25.42,24.665,25.17,10342172,HIG
2013-04-08,25.15,26.1,25.15,26.08,8197981,HIG
2013-04-09,26.15,26.37,26.04,26.16,6138644,HIG
2013-04-10,26.32,27.15,26.2101,27.02,9698879,HIG
2013-04-11,27.4,28.12,27.2299,27.38,15186025,HIG
2013-04-12,27.25,27.86,27.21,27.49,6777882,HIG
2013-04-15,27.41,27.4201,26.16,26.31,7728344,HIG
2013-04-16,26.69,27.4,26.69,27.37,5754441,HIG
2013-04-17,27.01,27.1,26.68,26.99,8758602,HIG
2013-04-18,26.97,27.06,26.41,26.53,6095612,HIG
2013-04-19,26.71,26.93,26.2,26.84,6593777,HIG
2013-04-22,26.9,26.95,26.24,26.67,5092644,HIG
2013-04-23,26.9,27.47,26.78,27.4,7149205,HIG
2013-04-24,27.4,27.82,27.38,27.78,4166087,HIG
2013-04-25,27.91,27.97,27.4727,27.56,7754948,HIG
2013-04-26,27.57,27.62,27.0,27.12,5776937,HIG
2013-04-29,27.22,27.38,27.07,27.21,5092208,HIG
2013-04-30,27.15,28.39,26.99,28.09,12140091,HIG
2013-05-01,27.81,28.27,27.72,27.76,5393426,HIG
2013-05-02,28.0,28.45,27.74,28.44,5783724,HIG
2013-05-03,28.81,29.28,28.71,28.8,7417648,HIG
2013-05-06,28.84,29.2,28.8,29.03,6595073,HIG
2013-05-07,29.23,29.3,29.09,29.29,5301664,HIG
2013-05-08,29.23,29.72,29.2,29.7,4989099,HIG
2013-05-09,29.7,29.91,29.33,29.47,4092172,HIG
2013-05-10,29.48,29.68,29.21,29.66,3007148,HIG
2013-05-13,29.96,29.99,29.55,29.89,3310315,HIG
2013-05-14,29.95,30.59,29.94,30.59,5759259,HIG
2013-05-15,30.44,30.86,30.14,30.83,5793426,HIG
2013-05-16,30.68,31.12,30.6,30.79,6442667,HIG
2013-05-17,30.98,31.51,30.86,31.16,5302145,HIG
2013-05-20,31.06,31.34,30.795,31.1,4150604,HIG
2013-05-21,31.11,31.32,30.825,31.02,6670901,HIG
2013-05-22,31.02,31.48,30.37,30.64,8433496,HIG
2013-05-23,29.92,30.6,29.53,30.38,5413404,HIG
2013-05-24,30.13,30.32,29.76,30.24,3632157,HIG
2013-05-28,30.72,31.13,30.405,30.63,3751115,HIG
2013-05-29,30.26,31.03,30.26,30.81,4444772,HIG
2013-05-30,30.81,31.53,30.66,31.43,5621162,HIG
2013-05-31,31.2,31.4,30.62,30.63,4962584,HIG
2013-06-03,30.8,30.82,29.21,29.92,9977090,HIG
2013-06-04,29.92,30.46,29.5799,29.73,4218106,HIG
2013-06-05,29.66,29.72,28.93,28.99,5795822,HIG
2013-06-06,29.02,29.63,28.71,29.49,5998673,HIG
2013-06-07,29.68,30.5,29.6,30.5,5003599,HIG
2013-06-10,30.61,30.755,30.26,30.74,4685541,HIG
2013-06-11,30.26,30.53,29.74,29.76,4446806,HIG
2013-06-12,30.03,30.2,29.35,29.43,4274520,HIG
2013-06-13,29.38,30.06,29.05,30.05,4426420,HIG
2013-06-14,30.02,30.05,29.13,29.2,4196273,HIG
2013-06-17,29.56,29.98,29.52,29.72,4631232,HIG
2013-06-18,29.8,30.35,29.75,30.35,2875366,HIG
2013-06-19,30.13,30.28,29.57,29.69,6482295,HIG
2013-06-20,29.33,30.19,29.17,29.66,6975331,HIG
2013-06-21,29.9001,29.99,29.08,29.37,9540767,HIG
2013-06-24,28.9,28.93,28.04,28.66,6103677,HIG
2013-06-25,28.93,29.57,28.775,29.18,9082983,HIG
2013-06-26,30.53,30.8,29.67,29.99,12081003,HIG
2013-06-27,30.27,31.35,30.27,31.23,7681381,HIG
2013-06-28,31.1,31.13,30.7,30.92,7193507,HIG
2013-07-01,31.2,31.48,31.04,31.2,4051488,HIG
2013-07-02,31.28,31.49,30.8,30.91,3712274,HIG
2013-07-03,30.69,30.7,29.96,30.29,6870736,HIG
2013-07-05,30.67,31.37,30.55,31.36,3059324,HIG
2013-07-08,31.53,31.68,31.27,31.44,4186169,HIG
2013-07-09,31.72,31.8,31.13,31.55,6458624,HIG
2013-07-10,31.51,31.82,31.37,31.77,5025576,HIG
2013-07-11,32.09,32.12,31.46,31.81,4414571,HIG
2013-07-12,31.8,32.23,31.76,32.21,3250082,HIG
2013-07-15,31.94,32.1801,31.74,32.0,3574287,HIG
2013-07-16,32.05,32.15,31.52,31.8,2163012,HIG
2013-07-17,31.95,32.05,31.44,31.65,4505030,HIG
2013-07-18,31.67,32.01,31.55,31.93,5869242,HIG
2013-07-19,32.0,32.0,31.355,31.74,4655008,HIG
2013-07-22,31.74,32.14,31.61,32.11,3028234,HIG
2013-07-23,32.29,32.33,31.5,31.57,2863514,HIG
2013-07-24,31.71,31.79,31.153,31.21,4153920,HIG
2013-07-25,31.21,31.41,30.88,31.41,2989427,HIG
2013-07-26,31.14,31.41,30.92,31.36,2872096,HIG
2013-07-29,30.9,31.09,30.63,30.78,7946879,HIG
2013-07-30,30.79,31.59,30.21,30.56,8378976,HIG
2013-07-31,30.58,31.145,30.53,30.86,6126978,HIG
2013-08-01,31.2101,32.09,31.2101,31.94,5135233,HIG
2013-08-02,31.96,32.085,31.7,32.03,4380661,HIG
2013-08-05,31.98,32.209,31.72,31.88,3431853,HIG
2013-08-06,31.78,31.87,31.319,31.62,5015304,HIG
2013-08-07,31.44,31.62,31.13,31.36,2917928,HIG
2013-08-08,31.58,31.87,30.8,31.31,5985244,HIG
2013-08-09,31.25,31.49,31.11,31.31,2283474,HIG
2013-08-12,31.06,31.23,30.76,31.04,3017685,HIG
2013-08-13,31.23,31.63,30.85,31.5,2714834,HIG
2013-08-14,31.46,31.58,31.19,31.26,2726841,HIG
2013-08-15,30.9,31.1,30.685,30.93,2998874,HIG
2013-08-16,30.8,31.163,30.61,30.84,4141698,HIG
2013-08-19,30.76,30.8,30.41,30.45,3463644,HIG
2013-08-20,30.45,30.75,30.09,30.55,2869231,HIG
2013-08-21,30.48,30.78,30.18,30.42,3464835,HIG
2013-08-22,30.5,30.88,30.31,30.67,2278425,HIG
2013-08-23,30.74,30.79,30.43,30.65,1905624,HIG
2013-08-26,30.63,30.775,30.35,30.55,2267006,HIG
2013-08-27,29.99,30.03,29.65,29.67,6412355,HIG
2013-08-28,29.66,30.0,29.4,29.77,3601718,HIG
2013-08-29,29.54,30.25,29.37,29.94,2757667,HIG
2013-08-30,29.97,29.97,29.45,29.6,2701327,HIG
2013-09-03,30.1,30.675,29.93,30.2,4216104,HIG
2013-09-04,30.23,30.825,30.17,30.56,2713375,HIG
2013-09-05,30.54,30.83,30.51,30.74,2138961,HIG
2013-09-06,30.98,31.14,30.38,30.87,3755151,HIG
2013-09-09,30.95,31.66,30.94,31.64,3494329,HIG
2013-09-10,31.9,32.04,31.66,31.75,2756528,HIG
2013-09-11,31.76,31.94,31.57,31.91,2122411,HIG
2013-09-12,31.93,32.0,31.48,31.53,3012633,HIG
2013-09-13,31.58,31.7,31.37,31.62,1956565,HIG
2013-09-16,32.01,32.16,31.79,31.88,2928927,HIG
2013-09-17,31.9,32.32,31.87,32.3,3400731,HIG
2013-09-18,32.26,32.6,31.93,31.95,6640498,HIG
2013-09-19,31.88,31.97,31.02,31.14,6681946,HIG
2013-09-20,31.22,31.69,30.995,31.02,6276426,HIG
2013-09-23,31.0,31.02,30.69,30.91,3603305,HIG
2013-09-24,30.95,31.81,30.87,31.42,4433773,HIG
2013-09-25,31.48,31.9,31.35,31.73,3300857,HIG
2013-09-26,31.78,31.85,31.36,31.54,2776187,HIG
2013-09-27,31.37,31.42,31.13,31.27,2525959,HIG
2013-09-30,30.88,31.29,30.6,31.12,3301411,HIG
2013-10-01,31.18,31.425,31.01,31.29,2256849,HIG
2013-10-02,31.05,31.09,30.73,31.06,3164630,HIG
2013-10-03,30.96,31.17,30.465,30.84,4217898,HIG
2013-10-04,30.85,31.615,30.8,31.57,2596578,HIG
2013-10-07,31.25,31.445,30.92,31.16,2520923,HIG
2013-10-08,31.22,31.33,30.59,30.68,3662014,HIG
2013-10-09,30.73,32.58,30.5,32.1,11099367,HIG
2013-10-10,32.65,32.74,32.24,32.69,5986535,HIG
2013-10-11,32.67,32.99,32.52,32.83,2877187,HIG
2013-10-14,32.63,33.22,32.41,33.18,3714878,HIG
2013-10-15,33.1,33.5,32.99,33.0,3942238,HIG
2013-10-16,33.19,33.77,33.18,33.62,2934089,HIG
2013-10-17,33.46,34.16,33.36,34.13,3616391,HIG
2013-10-18,34.28,34.3,33.67,34.0,3095387,HIG
2013-10-21,34.0,34.15,33.785,33.89,1841470,HIG
2013-10-22,33.95,34.26,33.64,33.71,3831572,HIG
2013-10-23,33.53,33.62,32.895,33.12,3980197,HIG
2013-10-24,33.27,33.58,33.05,33.48,3005541,HIG
2013-10-25,33.49,33.74,33.4,33.57,3348634,HIG
2013-10-28,33.6,33.9,33.29,33.9,4623142,HIG
2013-10-29,34.4,35.005,33.92,34.06,7299505,HIG
2013-10-30,34.17,34.5,33.84,34.19,4654912,HIG
2013-10-31,34.1,34.17,33.68,33.7,5085395,HIG
2013-11-01,33.71,34.0,33.54,33.65,2871206,HIG
2013-11-04,33.83,34.0,33.68,33.99,1729854,HIG
2013-11-05,33.77,33.99,33.64,33.69,2085721,HIG
2013-11-06,33.86,34.25,33.61,33.94,3938136,HIG
2013-11-07,33.98,34.19,33.04,33.04,4796145,HIG
2013-11-08,33.14,34.36,33.07,34.3,6322303,HIG
2013-11-11,34.35,34.86,34.3,34.56,4634872,HIG
2013-11-12,34.56,34.775,34.2,34.28,4348317,HIG
2013-11-13,34.18,34.95,34.1,34.94,4305441,HIG
2013-11-14,34.9,35.55,34.87,35.52,5201891,HIG
2013-11-15,35.6,35.69,35.21,35.44,5641639,HIG
2013-11-18,35.46,35.545,34.97,35.06,4360272,HIG
2013-11-19,35.15,35.22,34.62,34.73,4094419,HIG
2013-11-20,34.92,35.12,34.74,34.97,3210832,HIG
2013-11-21,35.16,35.51,35.09,35.4,3385407,HIG
2013-11-22,35.44,35.58,35.09,35.56,3337139,HIG
2013-11-25,35.73,36.2,35.7001,35.86,5202425,HIG
2013-11-26,35.89,36.1,35.7,35.72,3575288,HIG
2013-11-27,35.68,36.05,35.4,36.05,5134270,HIG
2013-11-29,36.11,36.11,35.59,35.63,1875725,HIG
2013-12-02,35.79,36.195,35.65,35.75,3183247,HIG
2013-12-03,35.59,35.72,34.98,35.42,3761112,HIG
2013-12-04,35.41,35.78,35.05,35.59,3489325,HIG
2013-12-05,35.42,35.66,35.235,35.38,2925504,HIG
2013-12-06,35.86,36.02,35.55,35.94,3144452,HIG
2013-12-09,35.94,36.4874,35.9,36.15,4703617,HIG
2013-12-10,36.01,36.32,35.81,36.07,3947588,HIG
2013-12-11,36.01,36.12,35.21,35.27,3197232,HIG
2013-12-12,35.2,35.46,35.01,35.1,3400988,HIG
2013-12-13,35.27,35.36,34.98,35.02,4054086,HIG
2013-12-16,35.16,35.44,35.02,35.06,3370577,HIG
2013-12-17,35.32,35.37,34.73,35.0,5170253,HIG
2013-12-18,35.08,35.57,34.4,35.53,5879803,HIG
2013-12-19,35.47,35.79,35.35,35.52,3696887,HIG
2013-12-20,35.67,36.3,35.52,36.07,6909972,HIG
2013-12-23,36.28,36.76,36.17,36.61,3899300,HIG
2013-12-24,36.61,36.72,36.36,36.62,923767,HIG
2013-12-26,36.72,36.74,36.46,36.57,2086037,HIG
2013-12-27,36.68,36.7,36.25,36.33,2021956,HIG
2013-12-30,36.36,36.38,36.1206,36.25,2689375,HIG
2013-12-31,36.35,36.61,36.05,36.23,3090129,HIG
2014-01-02,36.1,36.13,35.38,35.4,3545824,HIG
2014-01-03,35.5,35.9,35.36,35.53,3445197,HIG
2014-01-06,35.67,35.81,35.46,35.58,4297756,HIG
2014-01-07,35.63,35.81,35.35,35.46,2911561,HIG
2014-01-08,35.49,35.65,35.31,35.51,3192480,HIG
2014-01-09,35.75,35.83,35.42,35.78,3238013,HIG
2014-01-10,36.12,36.14,35.54,35.94,4780590,HIG
2014-01-13,35.86,35.86,34.77,34.77,5091579,HIG
2014-01-14,34.88,35.435,34.705,35.36,4147012,HIG
2014-01-15,35.45,36.04,35.36,36.02,4010566,HIG
2014-01-16,35.97,35.97,35.395,35.55,2264539,HIG
2014-01-17,35.58,35.65,35.12,35.26,2685364,HIG
2014-01-21,35.4,35.47,34.78,35.03,3401582,HIG
2014-01-22,35.08,35.17,34.75,34.88,2684983,HIG
2014-01-23,34.5,34.56,33.59,33.83,5497349,HIG
2014-01-24,33.58,33.65,32.76,32.77,6257723,HIG
2014-01-27,32.85,33.17,31.96,32.74,9682051,HIG
2014-01-28,33.06,33.66,32.99,33.51,4687696,HIG
2014-01-29,33.1,33.535,32.73,32.87,5272240,HIG
2014-01-30,33.33,33.86,33.3,33.75,4473640,HIG
2014-01-31,33.1,33.75,32.91,33.25,4565995,HIG
2014-02-03,33.47,33.48,32.03,32.18,7776273,HIG
2014-02-04,32.57,33.13,32.51,32.82,8371139,HIG
2014-02-05,33.0,33.6,32.77,33.54,6833178,HIG
2014-02-06,33.58,34.03,33.51,33.96,3971145,HIG
2014-02-07,34.05,34.46,33.87,34.41,3390382,HIG
2014-02-10,34.31,34.32,33.96,34.23,3677602,HIG
2014-02-11,34.15,34.77,34.15,34.64,3992581,HIG
2014-02-12,34.58,34.98,34.535,34.7,2905764,HIG
2014-02-13,34.31,34.6,34.1,34.55,3739497,HIG
2014-02-14,34.42,34.75,34.28,34.67,2186240,HIG
2014-02-18,34.71,34.89,34.49,34.83,2127103,HIG
2014-02-19,34.72,34.99,34.2825,34.36,3608585,HIG
2014-02-20,34.29,34.45,33.89,34.34,2791679,HIG
2014-02-21,34.4,34.59,34.27,34.31,2078622,HIG
2014-02-24,34.36,34.94,34.33,34.64,2715327,HIG
2014-02-25,34.59,34.61,34.12,34.38,4273435,HIG
2014-02-26,34.42,34.56,34.02,34.49,3304719,HIG
2014-02-27,34.46,34.78,34.3274,34.68,2302686,HIG
2014-02-28,34.77,35.36,34.57,35.19,3572108,HIG
2014-03-03,34.81,35.06,34.63,34.76,4374962,HIG
2014-03-04,35.25,35.87,35.12,35.83,5279696,HIG
2014-03-05,35.78,36.08,35.65,36.07,3684323,HIG
2014-03-06,36.14,36.4,35.97,36.14,3169241,HIG
2014-03-07,36.38,36.49,35.75,35.97,4526749,HIG
2014-03-10,35.87,35.99,35.52,35.86,2298521,HIG
2014-03-11,35.92,35.96,35.58,35.67,3167075,HIG
2014-03-12,35.42,35.58,34.98,35.54,2981123,HIG
2014-03-13,35.66,35.68,34.85,34.94,3002516,HIG
2014-03-14,34.87,35.99,34.61,35.25,7306695,HIG
2014-03-17,35.63,35.9,35.15,35.21,2526004,HIG
2014-03-18,35.23,35.3999,34.94,35.09,5213000,HIG
2014-03-19,35.06,35.3,34.72,34.84,4353078,HIG
2014-03-20,34.8,35.58,34.78,35.46,3705083,HIG
2014-03-21,35.79,35.9,35.38,35.42,3986177,HIG
2014-03-24,35.55,35.68,35.13,35.38,2388559,HIG
2014-03-25,35.51,35.735,35.11,35.34,3321749,HIG
2014-03-26,35.58,35.689,34.88,34.9,3070281,HIG
2014-03-27,34.85,34.94,34.07,34.47,4668771,HIG
2014-03-28,34.68,35.035,34.54,34.88,2476544,HIG
2014-03-31,35.16,35.43,35.07,35.27,2174725,HIG
2014-04-01,35.45,35.75,35.42,35.69,3045234,HIG
2014-04-02,35.7,36.08,35.55,35.95,3121259,HIG
2014-04-03,36.06,36.185,35.72,36.03,2555847,HIG
2014-04-04,36.25,36.35,35.35,35.37,3626183,HIG
2014-04-07,35.24,35.29,34.54,34.83,4531667,HIG
2014-04-08,34.76,34.97,34.48,34.87,3495098,HIG
2014-04-09,35.0,35.06,34.53,35.0,4394104,HIG
2014-04-10,35.04,35.12,34.02,34.02,5613435,HIG
2014-04-11,33.75,33.81,33.26,33.3,6500685,HIG
2014-04-14,33.7,33.88,33.351,33.72,5711949,HIG
2014-04-15,33.81,34.09,33.295,33.96,4603291,HIG
2014-04-16,34.35,34.56,34.18,34.5,4238944,HIG
2014-04-17,34.5,34.85,34.4,34.67,3012333,HIG
2014-04-21,34.61,34.65,34.385,34.52,2648918,HIG
2014-04-22,34.53,34.8,34.41,34.69,3016995,HIG
2014-04-23,34.61,34.94,34.6,34.75,2213353,HIG
2014-04-24,34.95,35.04,34.58,34.86,2836724,HIG
2014-04-25,34.72,35.025,34.42,34.98,5665514,HIG
2014-04-28,35.33,35.35,34.04,34.47,5953074,HIG
2014-04-29,34.82,35.19,34.48,35.16,8303804,HIG
2014-04-30,35.17,35.91,35.04,35.87,6739818,HIG
2014-05-01,35.75,35.91,35.59,35.86,5785551,HIG
2014-05-02,35.89,36.32,35.71,35.78,3220590,HIG
2014-05-05,35.5,35.805,35.31,35.67,2380935,HIG
2014-05-06,35.47,35.61,34.96,34.97,3970821,HIG
2014-05-07,35.15,35.35,34.92,35.33,3614558,HIG
2014-05-08,35.29,35.82,35.26,35.45,2681603,HIG
2014-05-09,35.37,35.48,34.8,35.08,4125832,HIG
2014-05-12,35.33,35.62,35.24,35.59,2479576,HIG
2014-05-13,35.58,35.68,35.17,35.19,3350008,HIG
2014-05-14,35.18,35.22,34.58,34.67,3402091,HIG
2014-05-15,34.56,34.62,33.64,34.24,5143656,HIG
2014-05-16,34.17,34.41,33.91,34.29,4248428,HIG
2014-05-19,34.08,34.31,33.91,34.27,4150911,HIG
2014-05-20,34.23,34.35,33.84,34.07,2728606,HIG
2014-05-21,34.23,34.545,34.13,34.35,2617658,HIG
2014-05-22,34.32,34.62,34.25,34.61,3422590,HIG
2014-05-23,34.58,34.88,34.47,34.74,2344556,HIG
2014-05-27,34.85,34.96,34.725,34.87,3194292,HIG
2014-05-28,34.94,34.94,34.595,34.62,3336595,HIG
2014-05-29,34.56,34.83,34.45,34.81,2334594,HIG
2014-05-30,34.69,34.98,34.55,34.65,2462565,HIG
2014-06-02,34.81,35.09,34.69,34.89,2599276,HIG
2014-06-03,34.87,35.4,34.74,35.39,3301402,HIG
2014-06-04,35.32,35.86,35.26,35.69,2952854,HIG
2014-06-05,35.8,35.96,35.45,35.9,3060440,HIG
2014-06-06,35.95,36.27,35.89,36.23,2218381,HIG
2014-06-09,36.15,36.33,36.065,36.16,2201553,HIG
2014-06-10,35.98,36.38,35.91,36.37,2682838,HIG
2014-06-11,36.17,36.325,35.98,36.17,1740160,HIG
2014-06-12,36.06,36.27,35.715,35.82,1708316,HIG
2014-06-13,35.67,35.97,35.59,35.73,2009155,HIG
2014-06-16,35.64,35.68,35.42,35.64,1504024,HIG
2014-06-17,35.46,35.99,35.41,35.96,2197333,HIG
2014-06-18,35.86,36.04,35.57,35.99,2893595,HIG
2014-06-19,36.06,36.08,35.77,36.02,1424244,HIG
2014-06-20,36.15,36.17,35.94,36.02,2512803,HIG
2014-06-23,35.95,36.07,35.711,36.04,1994958,HIG
2014-06-24,35.88,36.27,35.75,35.78,1639718,HIG
2014-06-25,35.63,36.055,35.58,35.93,1705631,HIG
2014-06-26,35.88,35.98,35.39,35.83,1603279,HIG
2014-06-27,35.74,35.9,35.5001,35.66,2161969,HIG
2014-06-30,35.68,35.96,35.55,35.81,1668174,HIG
2014-07-01,35.97,36.59,35.9,36.43,3266653,HIG
2014-07-02,36.35,36.475,35.93,35.99,2659439,HIG
2014-07-03,36.31,36.87,36.28,36.85,3011736,HIG
2014-07-07,36.45,36.82,36.37,36.8,3650097,HIG
2014-07-08,36.63,36.73,36.5,36.53,2933201,HIG
2014-07-09,36.59,36.74,36.37,36.59,1542334,HIG
2014-07-10,36.04,36.27,35.76,36.2,1591839,HIG
2014-07-11,35.5,36.46,35.5,36.37,1426258,HIG
2014-07-14,36.65,36.84,36.34,36.43,1713842,HIG
2014-07-15,36.48,36.75,36.19,36.42,2781062,HIG
2014-07-16,36.61,36.66,36.285,36.46,1531380,HIG
2014-07-17,36.24,36.37,35.69,35.8,3219069,HIG
2014-07-18,35.83,36.11,35.67,36.1,2600770,HIG
2014-07-21,35.93,36.26,35.8,36.19,1660129,HIG
2014-07-22,36.21,36.34,35.71,35.82,2842021,HIG
2014-07-23,35.85,36.02,35.71,35.86,1412181,HIG
2014-07-24,36.0,36.0,35.73,35.87,1827058,HIG
2014-07-25,35.68,35.85,35.21,35.25,3024431,HIG
2014-07-28,35.23,35.46,35.0,35.33,3797143,HIG
2014-07-29,35.35,35.55,35.065,35.1,3477567,HIG
2014-07-30,35.35,35.38,34.48,34.53,5558729,HIG
2014-07-31,34.25,35.06,34.04,34.16,7659048,HIG
2014-08-01,34.06,34.46,33.98,34.33,3179628,HIG
2014-08-04,34.06,34.46,33.98,34.33,3235526,HIG
2014-08-05,33.64,34.39,33.64,34.02,3496607,HIG
2014-08-06,33.76,34.48,33.72,34.39,4699574,HIG
2014-08-07,34.55,34.62,33.77,33.85,4687859,HIG
2014-08-08,33.87,34.01,33.7,33.99,5563263,HIG
2014-08-11,34.18,34.61,34.01,34.48,3213484,HIG
2014-08-12,34.39,34.695,34.34,34.6,2668674,HIG
2014-08-13,34.75,35.02,34.72,34.87,2244741,HIG
2014-08-14,34.88,35.42,34.88,35.26,2710545,HIG
2014-08-15,35.37,35.41,34.815,35.11,2553245,HIG
2014-08-18,35.28,35.72,35.27,35.63,2202085,HIG
2014-08-19,35.68,35.92,35.57,35.78,2299619,HIG
2014-08-20,35.63,36.137,35.63,35.91,3613692,HIG
2014-08-21,35.9,36.48,35.86,36.3,3772577,HIG
2014-08-22,36.2,36.43,36.165,36.3,3720928,HIG
2014-08-25,36.52,36.77,36.41,36.68,2529262,HIG
2014-08-26,36.7,37.23,36.65,37.14,4694917,HIG
2014-08-27,37.1,37.32,37.02,37.21,2095851,HIG
2014-08-28,36.85,36.98,36.67,36.86,3630039,HIG
2014-08-29,36.85,37.18,36.85,37.05,2605067,HIG
2014-09-02,37.16,37.49,36.99,37.07,2508075,HIG
2014-09-03,37.3,37.4,36.79,36.88,2448342,HIG
2014-09-04,37.0,37.28,36.76,36.78,2498562,HIG
2014-09-05,36.7,36.86,36.536,36.8,2351533,HIG
2014-09-08,36.76,37.01,36.61,36.84,3492539,HIG
2014-09-09,36.75,36.87,36.55,36.66,2402442,HIG
2014-09-10,37.02,37.38,36.898,37.14,3758458,HIG
2014-09-11,36.9,37.235,36.85,37.1,2017109,HIG
2014-09-12,37.07,37.33,36.99,37.15,2306729,HIG
2014-09-15,37.13,37.28,36.93,37.1,2199818,HIG
2014-09-16,36.99,37.35,36.97,37.22,2346568,HIG
2014-09-17,37.36,37.66,37.08,37.58,5597731,HIG
2014-09-18,37.68,38.06,37.68,37.79,3629303,HIG
2014-09-19,38.0,38.24,37.59,37.8,4080120,HIG
2014-09-22,37.65,37.67,37.28,37.33,2879131,HIG
2014-09-23,37.23,37.48,36.96,37.07,2244670,HIG
2014-09-24,37.14,37.61,37.08,37.56,2716979,HIG
2014-09-25,37.38,37.47,37.03,37.08,3174200,HIG
2014-09-26,37.19,37.735,37.06,37.55,3015065,HIG
2014-09-29,37.38,37.71,37.09,37.48,4059727,HIG
2014-09-30,37.52,37.69,37.16,37.25,4291042,HIG
2014-10-01,37.21,37.26,36.29,36.47,7865723,HIG
2014-10-02,36.49,36.84,36.23,36.67,4241167,HIG
2014-10-03,37.04,37.38,37.02,37.28,3961566,HIG
2014-10-06,37.45,37.48,36.91,36.97,3204648,HIG
2014-10-07,36.87,37.03,36.34,36.37,3885791,HIG
2014-10-08,36.46,36.98,36.34,36.92,3062918,HIG
2014-10-09,36.81,36.93,36.31,36.52,4060742,HIG
2014-10-10,36.45,36.66,35.96,36.02,4347165,HIG
2014-10-13,36.1,36.41,35.435,35.47,5874406,HIG
2014-10-14,35.6,36.22,35.35,35.81,6705223,HIG
2014-10-15,35.25,35.61,34.73,35.49,6978097,HIG
2014-10-16,34.8,35.99,34.73,35.57,5491300,HIG
2014-10-17,35.94,36.15,35.7,36.09,4795264,HIG
2014-10-20,36.0,36.6501,35.87,36.45,5487012,HIG
2014-10-21,36.65,37.07,36.59,36.99,3674282,HIG
2014-10-22,37.07,37.4,36.875,36.92,2795493,HIG
2014-10-23,37.33,37.48,37.05,37.11,3023144,HIG
2014-10-24,37.16,37.6,37.05,37.55,2644834,HIG
2014-10-27,37.4,37.86,37.31,37.69,4579111,HIG
2014-10-28,38.16,38.9,38.16,38.8,4941996,HIG
2014-10-29,38.89,39.2,38.5,38.87,4025660,HIG
2014-10-30,39.94,40.3,39.85,39.96,2881558,HIG
2014-10-31,39.6,39.82,39.375,39.58,4304042,HIG
2014-11-03,39.79,39.83,39.41,39.64,3000094,HIG
2014-11-04,39.62,39.83,39.21,39.67,3954301,HIG
2014-11-05,39.99,40.0,39.66,39.93,2239098,HIG
2014-11-06,39.86,39.92,39.46,39.91,3034421,HIG
2014-11-07,39.75,40.21,39.56,40.2,3361788,HIG
2014-11-10,40.3,40.33,39.86,40.09,3067502,HIG
2014-11-11,40.13,40.44,40.06,40.16,1934808,HIG
2014-11-12,39.94,40.3,39.85,39.96,2881558,HIG
2014-11-13,40.04,40.12,39.65,39.89,3433634,HIG
2014-11-14,39.9,40.06,39.79,39.9,1989523,HIG
2014-11-17,39.82,40.12,39.75,40.08,2435378,HIG
2014-11-18,40.12,40.6,40.08,40.54,2757026,HIG
2014-11-19,40.47,40.99,40.28,40.8,3478995,HIG
2014-11-20,40.53,41.0201,40.311,40.89,2249777,HIG
2014-11-21,41.37,41.39,41.13,41.34,4016754,HIG
2014-11-24,41.5,41.64,41.36,41.59,2180630,HIG
2014-11-25,41.53,41.69,41.2,41.45,2301088,HIG
2014-11-26,41.2,41.28,40.97,41.13,2025739,HIG
2014-11-28,41.19,41.58,41.12,41.3,1716510,HIG
2014-12-01,41.15,41.21,40.72,41.01,3292423,HIG
2014-12-02,41.0,41.38,40.95,41.34,2865703,HIG
2014-12-03,41.28,41.62,41.16,41.53,2331204,HIG
2014-12-04,41.43,41.57,41.17,41.31,3255109,HIG
2014-12-05,41.6,42.08,41.42,41.6,2769988,HIG
2014-12-08,41.6,42.27,41.5,42.25,3167144,HIG
2014-12-09,41.64,41.7225,41.3,41.55,3394821,HIG
2014-12-10,41.48,41.76,41.02,41.08,3545680,HIG
2014-12-11,41.19,41.59,41.1,41.17,2366611,HIG
2014-12-12,40.78,41.08,40.35,40.39,2881545,HIG
2014-12-15,40.87,40.89,40.0,40.33,3701150,HIG
2014-12-16,40.07,40.82,39.86,39.9,2876979,HIG
2014-12-17,40.1,41.11,40.0,40.96,4592593,HIG
2014-12-18,41.45,41.94,41.31,41.94,3821114,HIG
2014-12-19,41.81,42.01,41.48,41.96,6846341,HIG
2014-12-22,42.02,42.15,41.53,41.81,4729605,HIG
2014-12-23,41.9,42.42,41.84,42.25,2612748,HIG
2014-12-24,42.38,42.41,42.01,42.13,672327,HIG
2014-12-26,42.22,42.27,42.0,42.04,1051558,HIG
2014-12-29,41.91,42.47,41.84,42.24,1439544,HIG
2014-12-30,42.04,42.43,41.94,42.27,1411458,HIG
2014-12-31,42.37,42.4,41.685,41.69,1531382,HIG
2015-01-02,41.94,42.19,41.5419,41.79,1847053,HIG
2015-01-05,41.52,41.6,40.72,40.91,2723995,HIG
2015-01-06,40.86,40.99,40.06,40.24,3262140,HIG
2015-01-07,40.58,40.77,40.23,40.62,2705527,HIG
2015-01-08,41.03,41.37,40.96,41.06,2836669,HIG
2015-01-09,41.09,41.23,40.5401,40.68,1773560,HIG
2015-01-12,40.74,40.77,39.8935,40.31,2836643,HIG
2015-01-13,40.65,40.9701,40.02,40.41,3409523,HIG
2015-01-14,39.8,39.95,39.22,39.79,3566482,HIG
2015-01-15,39.83,40.295,39.53,39.58,3833204,HIG
2015-01-16,39.48,40.01,39.45,39.96,4386651,HIG
2015-01-20,40.2,40.33,39.56,39.71,3279605,HIG
2015-01-21,39.61,40.01,39.33,39.7,3247001,HIG
2015-01-22,39.97,40.735,39.64,40.63,4223040,HIG
2015-01-23,40.62,40.77,40.111,40.14,2097456,HIG
2015-01-26,39.97,40.15,39.88,40.05,3097268,HIG
2015-01-27,39.53,40.18,39.42,39.93,2719601,HIG
2015-01-28,40.22,40.26,39.27,39.28,3851999,HIG
2015-01-29,39.33,39.73,39.16,39.57,3022281,HIG
2015-01-30,39.12,39.785,38.88,38.9,4580233,HIG
2015-02-02,38.93,39.71,38.65,39.56,5173902,HIG
2015-02-03,39.64,39.95,38.89,39.63,12259282,HIG
2015-02-04,39.64,40.335,39.54,39.75,4703742,HIG
2015-02-05,39.69,40.185,39.52,40.01,4024010,HIG
2015-02-06,40.31,40.7501,40.19,40.28,3763602,HIG
2015-02-09,40.01,40.47,40.0,40.37,2159212,HIG
2015-02-10,40.74,40.84,40.22,40.59,1896739,HIG
2015-02-11,40.58,40.67,40.24,40.55,1954786,HIG
2015-02-12,40.67,41.11,40.61,41.08,1994980,HIG
2015-02-13,41.0,41.345,40.95,41.27,2111122,HIG
2015-02-17,41.17,41.77,41.1,41.53,2115033,HIG
2015-02-18,41.35,41.5,41.08,41.19,2292689,HIG
2015-02-19,41.03,41.5,41.01,41.43,2005354,HIG
2015-02-20,41.24,41.56,40.865,41.47,4042583,HIG
2015-02-23,41.45,41.46,40.99,41.16,1626787,HIG
2015-02-24,41.12,41.41,41.1,41.32,2326210,HIG
2015-02-25,41.21,41.39,40.99,41.01,2496911,HIG
2015-02-26,40.95,41.16,40.795,40.99,2858293,HIG
2015-02-27,41.0,41.12,40.7,40.96,3730008,HIG
2015-03-02,40.88,41.295,40.76,41.26,2844554,HIG
2015-03-03,41.03,41.285,41.01,41.25,1696822,HIG
2015-03-04,40.78,40.85,40.5,40.7,3589177,HIG
2015-03-05,40.66,41.1,40.6,40.99,2446868,HIG
2015-03-06,40.97,41.84,40.8,41.01,3257672,HIG
2015-03-09,40.99,41.43,40.86,41.38,2152040,HIG
2015-03-10,41.0,41.06,40.42,40.69,5442690,HIG
2015-03-11,40.97,41.54,40.9,41.31,3662662,HIG
2015-03-12,41.51,42.26,41.51,42.26,2524594,HIG
2015-03-13,42.14,42.62,41.745,42.05,5693142,HIG
2015-03-16,42.2,42.81,42.13,42.69,3899011,HIG
2015-03-17,42.48,42.72,42.27,42.52,3257069,HIG
2015-03-18,42.5,43.12,42.37,42.87,3464958,HIG
2015-03-19,42.71,42.77,42.37,42.57,2458284,HIG
2015-03-20,42.63,43.13,42.61,43.1,4385972,HIG
2015-03-23,43.1,43.42,42.99,42.99,2480745,HIG
2015-03-24,43.0,43.21,42.79,42.81,2582277,HIG
2015-03-25,42.81,42.96,42.21,42.21,2310391,HIG
2015-03-26,42.11,42.27,41.9,42.12,2388647,HIG
2015-03-27,42.04,42.12,41.77,41.95,2448823,HIG
2015-03-30,42.1,42.48,42.02,42.37,1836956,HIG
2015-03-31,42.08,42.145,41.7,41.82,3514572,HIG
2015-04-01,41.7,41.96,41.52,41.79,2142664,HIG
2015-04-02,41.8,42.19,41.68,42.13,1433142,HIG
2015-04-06,41.72,42.58,41.56,42.33,2432383,HIG
2015-04-07,42.33,42.55,42.01,42.02,1407190,HIG
2015-04-08,42.02,42.43,41.9,42.4,1773049,HIG
2015-04-09,42.22,42.49,42.08,42.45,2320912,HIG
2015-04-10,42.41,42.59,42.21,42.56,1721228,HIG
2015-04-13,42.45,42.95,42.34,42.86,1869360,HIG
2015-04-14,42.75,42.95,42.45,42.63,1569582,HIG
2015-04-15,42.64,42.91,42.54,42.69,3060541,HIG
2015-04-16,42.65,42.81,42.37,42.66,1656822,HIG
2015-04-17,42.36,42.44,41.725,41.9,2364736,HIG
2015-04-20,42.15,42.23,42.01,42.09,1329475,HIG
2015-04-21,42.17,42.29,41.37,41.42,2533426,HIG
2015-04-22,41.39,41.55,41.21,41.41,2629537,HIG
2015-04-23,41.25,41.67,41.25,41.47,3749939,HIG
2015-04-24,41.47,41.905,41.4,41.84,2574896,HIG
2015-04-27,41.89,41.92,41.365,41.4,3862565,HIG
2015-04-28,41.4,41.97,41.11,41.37,4425330,HIG
2015-04-29,41.13,41.67,41.1,41.37,5071400,HIG
2015-04-30,41.19,41.43,40.63,40.77,3879168,HIG
2015-05-01,41.07,41.36,40.92,41.1,2270921,HIG
2015-05-04,41.1,41.43,41.09,41.34,2731928,HIG
2015-05-05,41.32,41.63,41.115,41.17,2123166,HIG
2015-05-06,41.36,41.47,40.665,40.87,3095874,HIG
2015-05-07,40.97,41.36,40.77,41.19,2882724,HIG
2015-05-08,41.56,41.73,41.3,41.71,1970916,HIG
2015-05-11,41.7,41.86,41.56,41.6,1655518,HIG
2015-05-12,41.47,41.52,41.15,41.23,1470594,HIG
2015-05-13,41.11,41.43,41.11,41.37,1428045,HIG
2015-05-14,41.53,41.75,41.38,41.62,1973304,HIG
2015-05-15,41.72,41.76,41.24,41.33,2519184,HIG
2015-05-18,41.29,41.65,41.28,41.64,2861775,HIG
2015-05-19,41.79,42.17,41.71,42.12,2533550,HIG
2015-05-20,42.18,42.46,41.87,42.38,2157007,HIG
2015-05-21,42.26,42.5,42.0,42.04,1835273,HIG
2015-05-22,41.98,42.21,41.8,41.86,1648200,HIG
2015-05-26,41.78,41.84,41.145,41.2,2699210,HIG
2015-05-27,41.36,41.55,41.23,41.48,2749578,HIG
2015-05-28,41.2,41.39,41.13,41.34,2532621,HIG
2015-05-29,41.24,41.37,40.985,41.11,2720149,HIG
2015-06-01,41.3,41.39,40.865,41.01,2494790,HIG
2015-06-02,41.02,41.46,40.95,41.03,3309705,HIG
2015-06-03,41.27,42.01,41.17,41.65,6589195,HIG
2015-06-04,41.4,41.595,41.17,41.21,2652198,HIG
2015-06-05,41.6,41.86,41.3,41.54,2840850,HIG
2015-06-08,41.4,41.66,40.99,41.0,2431576,HIG
2015-06-09,40.92,41.18,40.85,41.01,1523201,HIG
2015-06-10,41.23,42.07,41.23,42.03,2681135,HIG
2015-06-11,42.05,42.435,41.95,42.33,2104960,HIG
2015-06-12,42.16,42.34,42.02,42.2,1296509,HIG
2015-06-15,41.74,41.99,41.5,41.75,1744303,HIG
2015-06-16,41.75,42.12,41.67,42.03,1644155,HIG
2015-06-17,42.16,42.24,41.75,41.87,2204436,HIG
2015-06-18,42.0,42.45,41.85,42.38,2003405,HIG
2015-06-19,42.2,42.34,41.99,42.02,2425216,HIG
2015-06-22,42.39,44.13,42.2801,42.69,3346399,HIG
2015-06-23,42.81,42.86,42.44,42.55,2664799,HIG
2015-06-24,42.53,42.65,42.26,42.27,2069625,HIG
2015-06-25,42.32,42.46,41.82,41.83,2263647,HIG
2015-06-26,42.0,42.07,41.796,42.07,2273346,HIG
2015-06-29,41.5,41.6,41.235,41.26,4505392,HIG
2015-06-30,41.7,41.88,41.26,41.57,2901561,HIG
2015-07-01,42.62,44.24,42.53,44.19,9824615,HIG
2015-07-02,44.3,44.9,43.98,44.03,7424976,HIG
2015-07-06,43.57,44.14,43.47,44.08,3509103,HIG
2015-07-07,43.93,44.18,43.205,44.13,3439146,HIG
2015-07-08,43.67,43.8099,42.98,43.03,3397754,HIG
2015-07-09,43.62,43.85,43.08,43.15,3008725,HIG
2015-07-10,43.8,43.92,43.615,43.78,2000060,HIG
2015-07-13,44.19,45.79,44.01,45.1,6930439,HIG
2015-07-14,45.0,45.795,44.81,45.7,3981549,HIG
2015-07-15,45.69,47.35,45.39,46.68,8212873,HIG
2015-07-16,46.87,47.42,46.79,47.28,4928866,HIG
2015-07-17,47.04,47.17,46.44,46.84,3962149,HIG
2015-07-20,46.99,47.0,46.27,46.3,3847876,HIG
2015-07-21,46.56,47.225,46.45,46.72,4703908,HIG
2015-07-22,46.72,46.85,46.22,46.41,4606527,HIG
2015-07-23,46.49,46.59,46.12,46.32,3447357,HIG
2015-07-24,46.36,46.69,46.24,46.47,2748078,HIG
2015-07-27,46.05,46.17,45.28,45.66,5386084,HIG
2015-07-28,46.54,47.94,46.11,46.85,6951632,HIG
2015-07-29,47.01,47.84,47.0,47.67,4102457,HIG
2015-07-30,47.41,48.04,47.28,48.0,2873067,HIG
2015-07-31,48.0,48.07,47.42,47.55,3613872,HIG
2015-08-03,47.84,48.24,47.61,48.23,3072586,HIG
2015-08-04,48.29,48.32,47.56,47.77,3901574,HIG
2015-08-05,48.07,48.32,47.4,47.47,3647420,HIG
2015-08-06,47.65,47.87,47.48,47.69,2796380,HIG
2015-08-07,47.5,47.95,47.35,47.93,1954023,HIG
2015-08-10,48.25,48.53,48.16,48.38,2023230,HIG
2015-08-11,47.66,48.13,47.55,47.84,2773839,HIG
2015-08-12,47.55,47.7,46.65,47.48,3853574,HIG
2015-08-13,47.51,50.95,47.42,48.82,14600000,HIG
2015-08-14,48.78,49.4599,48.59,49.38,3177338,HIG
2015-08-17,48.92,49.165,48.66,49.16,2912731,HIG
2015-08-18,49.16,49.63,49.02,49.53,3208571,HIG
2015-08-19,49.19,49.54,48.81,49.2,3128922,HIG
2015-08-20,48.64,48.74,48.37,48.44,3639233,HIG
2015-08-21,47.77,48.12,46.71,46.74,5536091,HIG
2015-08-24,43.29,45.77,42.04,44.48,5950825,HIG
2015-08-25,45.94,46.2403,44.69,44.69,5163784,HIG
2015-08-26,46.07,46.42,44.84,46.23,4626430,HIG
2015-08-27,46.72,47.09,46.03,47.01,3393545,HIG
2015-08-28,46.43,46.61,45.69,46.22,3426836,HIG
2015-08-31,46.0,46.175,45.8,45.95,3632312,HIG
2015-09-01,44.89,45.42,44.43,44.75,4582917,HIG
2015-09-02,45.51,45.74,44.93,45.58,3075202,HIG
2015-09-03,45.67,46.27,45.59,45.8,2504590,HIG
2015-09-04,45.14,45.31,44.42,44.72,3607020,HIG
2015-09-08,45.63,45.935,45.15,45.9,2429690,HIG
2015-09-09,46.38,46.51,45.17,45.3,2443323,HIG
2015-09-10,45.08,46.11,45.07,45.81,2794698,HIG
2015-09-11,45.48,45.95,45.23,45.95,2424483,HIG
2015-09-14,45.93,45.93,45.44,45.56,1762046,HIG
2015-09-15,45.83,46.35,45.53,46.22,2666616,HIG
2015-09-16,46.16,46.65,46.01,46.51,3038233,HIG
2015-09-17,46.56,46.7,45.7,45.81,2601889,HIG
2015-09-18,44.86,45.07,44.23,44.32,7420706,HIG
2015-09-21,44.69,45.15,44.29,44.67,4301751,HIG
2015-09-22,44.13,44.32,43.81,44.12,2473237,HIG
2015-09-23,44.23,44.63,44.1,44.45,2209835,HIG
2015-09-24,43.91,45.18,43.86,45.1,4516429,HIG
2015-09-25,45.64,45.805,45.06,45.38,2842978,HIG
2015-09-28,45.12,45.17,44.24,44.47,2788811,HIG
2015-09-29,44.69,45.1,44.21,45.05,3438222,HIG
2015-09-30,45.62,45.83,45.06,45.78,4380407,HIG
2015-10-01,45.75,46.08,45.384,45.99,2630302,HIG
2015-10-02,44.82,45.91,44.69,45.91,2770557,HIG
2015-10-05,46.24,46.81,46.12,46.67,2430327,HIG
2015-10-06,46.52,46.91,46.295,46.54,2462574,HIG
2015-10-07,46.75,47.09,46.22,46.9,2318327,HIG
2015-10-08,46.67,47.12,46.55,47.11,1965242,HIG
2015-10-09,47.18,47.51,46.755,46.88,2113512,HIG
2015-10-12,46.86,46.96,46.6705,46.86,1521161,HIG
2015-10-13,46.6,46.9399,46.45,46.52,1382638,HIG
2015-10-14,46.42,46.61,45.83,45.88,1846145,HIG
2015-10-15,46.32,46.955,46.16,46.95,2096685,HIG
2015-10-16,47.23,47.28,46.8,47.14,1915324,HIG
2015-10-19,47.0,47.51,46.83,47.49,2713968,HIG
2015-10-20,47.59,48.43,47.46,48.08,4070324,HIG
2015-10-21,48.28,49.07,48.12,48.41,2793648,HIG
2015-10-22,48.7,49.21,48.68,48.78,2779560,HIG
2015-10-23,49.1,49.41,48.92,49.24,3355656,HIG
2015-10-26,49.16,49.25,48.545,48.81,2853109,HIG
2015-10-27,46.0,46.23,44.52,45.34,12959951,HIG
2015-10-28,44.99,46.44,44.89,46.42,4906971,HIG
2015-10-29,46.37,47.18,46.28,47.12,4254042,HIG
2015-10-30,47.03,47.2,46.245,46.26,4526047,HIG
2015-11-02,46.42,46.94,46.35,46.76,3632253,HIG
2015-11-03,46.58,46.92,46.41,46.5,3446589,HIG
2015-11-04,46.47,46.62,46.275,46.59,3063930,HIG
2015-11-05,46.54,46.96,46.54,46.9,1579769,HIG
2015-11-06,47.6,47.79,47.21,47.6,3028536,HIG
2015-11-09,47.58,47.66,46.69,46.88,2292915,HIG
2015-11-10,46.78,47.38,46.78,47.34,2125177,HIG
2015-11-11,47.46,47.6,46.73,46.74,2212132,HIG
2015-11-12,46.39,46.64,45.73,45.73,3217181,HIG
2015-11-13,45.58,45.85,45.08,45.14,3442195,HIG
2015-11-16,45.06,45.91,45.02,45.88,2015729,HIG
2015-11-17,46.02,46.2,45.48,45.54,2522821,HIG
2015-11-18,45.22,45.97,45.13,45.9,3080320,HIG
2015-11-19,45.9,46.17,45.78,46.02,2010949,HIG
2015-11-20,46.21,46.43,45.79,45.98,3511139,HIG
2015-11-23,45.85,46.21,45.72,45.85,2082392,HIG
2015-11-24,45.55,45.91,45.48,45.7,1778502,HIG
2015-11-25,45.7,45.82,45.41,45.52,1873773,HIG
2015-11-27,45.46,45.72,45.2,45.55,1025339,HIG
2015-11-30,45.57,45.89,45.15,45.64,2689653,HIG
2015-12-01,45.92,46.29,45.68,46.2,2104251,HIG
2015-12-02,46.26,46.385,45.86,45.96,2316453,HIG
2015-12-03,46.12,46.224,45.18,45.27,2503042,HIG
2015-12-04,45.51,46.87,45.43,46.71,2873867,HIG
2015-12-07,46.72,46.97,46.18,46.38,2069390,HIG
2015-12-08,45.95,46.25,45.75,45.84,2003627,HIG
2015-12-09,45.55,45.99,44.9,45.14,2281109,HIG
2015-12-10,45.11,45.46,44.89,45.0,2280499,HIG
2015-12-11,44.3,44.7,43.63,43.87,2529469,HIG
2015-12-14,43.96,44.11,42.85,43.22,3867467,HIG
2015-12-15,43.66,44.21,43.41,44.0,3063900,HIG
2015-12-16,44.52,44.89,43.63,44.58,2860705,HIG
2015-12-17,44.7,44.83,43.3,43.31,2880137,HIG
2015-12-18,42.99,43.21,42.07,42.11,5058301,HIG
2015-12-21,42.4,42.61,41.68,42.39,4299625,HIG
2015-12-22,42.75,43.31,42.43,43.26,2871975,HIG
2015-12-23,43.33,43.53,43.19,43.36,2579038,HIG
2015-12-24,43.35,43.845,43.35,43.66,865563,HIG
2015-12-28,43.36,43.54,43.15,43.49,1509164,HIG
2015-12-29,43.88,44.16,43.7,44.11,1682817,HIG
2015-12-30,44.11,44.22,43.84,43.84,1031620,HIG
2015-12-31,43.54,44.165,43.4021,43.46,1450843,HIG
2016-01-04,42.67,42.82,42.16,42.69,2808628,HIG
2016-01-05,42.77,43.585,42.61,43.37,3356136,HIG
2016-01-06,42.49,42.77,41.93,42.24,3053266,HIG
2016-01-07,41.27,41.85,41.01,41.2,3526271,HIG
2016-01-08,41.54,41.64,40.57,40.65,2984022,HIG
2016-01-11,40.94,41.14,40.32,40.92,3427272,HIG
2016-01-12,41.35,41.48,40.7,41.37,2872919,HIG
2016-01-13,42.01,42.01,40.03,40.09,3554695,HIG
2016-01-14,40.21,40.64,39.74,40.25,3041639,HIG
2016-01-15,39.09,39.7,38.61,39.08,4889243,HIG
2016-01-19,39.5,39.67,38.83,39.11,4046451,HIG
2016-01-20,38.42,38.45,36.54,37.87,6079372,HIG
2016-01-21,37.92,38.72,37.4,38.03,3667321,HIG
2016-01-22,38.74,38.93,38.34,38.71,3063618,HIG
2016-01-25,38.66,38.82,37.57,37.63,3180494,HIG
2016-01-26,38.04,38.83,38.04,38.6,2852298,HIG
2016-01-27,38.55,39.45,38.29,38.55,3375853,HIG
2016-01-28,39.05,39.08,38.37,38.9,1933969,HIG
2016-01-29,39.18,40.19,39.0,40.18,4228759,HIG
2016-02-01,39.87,40.1,39.61,39.89,2360745,HIG
2016-02-02,39.32,39.375,38.92,39.22,3132041,HIG
2016-02-03,39.54,39.68,38.06,38.94,3332056,HIG
2016-02-04,38.75,39.81,38.17,39.8,6205353,HIG
2016-02-05,40.77,42.3,40.43,40.54,6164662,HIG
2016-02-08,39.98,39.99,39.035,39.59,4612957,HIG
2016-02-09,39.03,40.275,38.8511,40.0,4875627,HIG
2016-02-10,40.2,40.67,39.72,39.74,3190869,HIG
2016-02-11,38.45,39.02,38.38,38.63,3604187,HIG
2016-02-12,39.44,40.83,39.34,40.79,3049047,HIG
2016-02-16,41.45,41.57,40.63,41.17,2773724,HIG
2016-02-17,41.63,42.08,41.54,41.91,2726340,HIG
2016-02-18,41.9,41.99,41.55,41.77,1827416,HIG
2016-02-19,41.62,41.9,41.375,41.78,1863961,HIG
2016-02-22,42.3,42.52,42.1,42.5,1893241,HIG
2016-02-23,42.29,42.4,41.54,41.72,1784783,HIG
2016-02-24,41.23,42.04,40.98,41.9,1678431,HIG
2016-02-25,42.12,42.73,41.96,42.73,1790268,HIG
2016-02-26,43.06,43.33,42.59,42.83,2384957,HIG
2016-02-29,42.68,42.82,42.11,42.12,2747498,HIG
2016-03-01,42.5,43.645,42.45,43.59,2788082,HIG
2016-03-02,43.59,43.89,43.36,43.62,2487900,HIG
2016-03-03,43.4,43.57,42.985,43.38,2812331,HIG
2016-03-04,43.48,44.139,43.27,43.76,2568421,HIG
2016-03-07,43.36,44.08,43.32,43.87,2216319,HIG
2016-03-08,43.31,43.75,43.005,43.26,2773545,HIG
2016-03-09,43.29,43.52,42.8,43.21,2170217,HIG
2016-03-10,43.3,43.79,42.77,43.64,3158522,HIG
2016-03-11,44.14,44.74,44.02,44.71,2395098,HIG
2016-03-14,44.44,44.99,43.57,44.65,2887705,HIG
2016-03-15,44.31,44.65,44.13,44.64,2000270,HIG
2016-03-16,44.53,45.24,44.35,45.09,2775388,HIG
2016-03-17,45.11,46.285,44.79,46.13,3041582,HIG
2016-03-18,46.23,46.43,45.47,45.91,5347740,HIG
2016-03-21,45.65,45.94,45.07,45.39,2676659,HIG
2016-03-22,45.26,46.01,45.03,45.8,2399937,HIG
2016-03-23,45.82,46.01,45.61,45.86,2590043,HIG
2016-03-24,45.44,45.65,45.12,45.58,3171835,HIG
2016-03-28,45.71,46.415,45.6,46.2,2352324,HIG
2016-03-29,46.11,46.18,45.63,46.17,2936360,HIG
2016-03-30,46.42,46.86,46.07,46.31,2296518,HIG
2016-03-31,46.31,46.4,46.02,46.08,3271096,HIG
2016-04-01,45.85,46.91,45.64,46.8,2439856,HIG
2016-04-04,46.75,46.87,46.24,46.32,2094673,HIG
2016-04-05,45.73,46.2091,45.69,45.76,1947313,HIG
2016-04-06,45.85,46.25,45.59,46.11,1894998,HIG
2016-04-07,45.61,45.925,44.8,45.12,2230077,HIG
2016-04-08,45.5,45.62,44.835,45.03,2060651,HIG
2016-04-11,45.14,45.68,44.75,44.84,3386262,HIG
2016-04-12,45.01,45.44,44.64,45.41,2370170,HIG
2016-04-13,45.8,46.23,45.53,46.19,2074091,HIG
2016-04-14,46.2,46.51,45.91,46.02,2254643,HIG
2016-04-15,45.9,46.09,45.69,45.92,1775721,HIG
2016-04-18,45.78,46.195,45.71,46.09,1565787,HIG
2016-04-19,46.39,46.52,45.98,46.08,1956033,HIG
2016-04-20,46.19,46.69,45.99,46.56,2191730,HIG
2016-04-21,46.04,46.09,44.76,44.82,3818348,HIG
2016-04-22,44.9,45.29,44.86,45.09,2779058,HIG
2016-04-25,44.95,45.01,44.31,44.8,2293738,HIG
2016-04-26,44.98,45.16,44.82,45.05,1623499,HIG
2016-04-27,45.11,45.27,44.93,44.99,2127391,HIG
2016-04-28,44.63,44.67,43.7,43.76,4829623,HIG
2016-04-29,43.25,44.46,42.97,44.38,4388136,HIG
2016-05-02,44.67,45.09,44.4565,44.96,2828637,HIG
2016-05-03,44.46,44.82,44.215,44.57,2201152,HIG
2016-05-04,44.21,44.57,43.92,44.09,1656139,HIG
2016-05-05,43.97,44.55,43.96,44.18,1861892,HIG
2016-05-06,43.87,44.07,43.4599,43.87,2245882,HIG
2016-05-09,43.89,44.285,43.63,44.17,1964232,HIG
2016-05-10,44.44,44.89,44.3216,44.74,1837992,HIG
2016-05-11,44.67,44.865,44.26,44.26,1878668,HIG
2016-05-12,44.54,44.705,44.26,44.5,2488573,HIG
2016-05-13,44.57,44.795,44.26,44.44,2916559,HIG
2016-05-16,44.38,44.65,44.24,44.3,1970895,HIG
2016-05-17,43.93,44.365,43.555,43.74,2909112,HIG
2016-05-18,43.66,44.55,43.66,44.4,3113203,HIG
2016-05-19,44.13,44.22,43.7201,44.05,2201388,HIG
2016-05-20,44.42,45.18,44.34,45.0,2734936,HIG
2016-05-23,44.99,45.085,44.65,44.68,1748731,HIG
2016-05-24,44.97,45.66,44.85,45.47,1889242,HIG
2016-05-25,45.61,45.89,45.19,45.45,2055249,HIG
2016-05-26,45.44,45.44,44.88,45.04,1483306,HIG
2016-05-27,44.91,45.3,44.59,45.2,1551360,HIG
2016-05-31,45.41,45.57,44.87,45.17,3512588,HIG
2016-06-01,44.85,45.23,44.57,45.13,1577517,HIG
2016-06-02,45.01,45.13,44.8075,44.97,1945877,HIG
2016-06-03,44.4,44.58,44.01,44.32,1684396,HIG
2016-06-06,44.35,44.745,44.34,44.44,1603731,HIG
2016-06-07,44.57,44.91,44.45,44.55,1787051,HIG
2016-06-08,44.54,44.82,44.43,44.52,1328460,HIG
2016-06-09,44.42,44.57,44.24,44.48,1867310,HIG
2016-06-10,43.97,44.155,43.6,43.77,1932712,HIG
2016-06-13,43.69,44.415,43.64,44.07,2501990,HIG
2016-06-14,43.9,44.31,43.76,43.91,3080704,HIG
2016-06-15,43.99,44.13,43.31,43.33,2417735,HIG
2016-06-16,43.03,43.92,42.9,43.82,2463839,HIG
2016-06-17,44.02,44.1,43.64,44.0,3944672,HIG
2016-06-20,44.62,44.93,44.055,44.1,1861184,HIG
2016-06-21,44.34,44.495,44.02,44.22,1419806,HIG
2016-06-22,44.32,44.6164,44.02,44.06,1711289,HIG
2016-06-23,44.8,44.99,44.65,44.96,1583020,HIG
2016-06-24,42.64,43.85,42.36,42.4,4610256,HIG
2016-06-27,41.73,41.74,40.84,40.98,2995740,HIG
2016-06-28,41.7,42.1585,41.37,42.11,2397730,HIG
2016-06-29,42.58,43.18,42.23,43.16,2416844,HIG
2016-06-30,43.31,44.4,43.0,44.38,3909969,HIG
2016-07-01,44.16,44.6,44.085,44.26,2455856,HIG
2016-07-05,43.81,43.84,42.88,43.07,2284969,HIG
2016-07-06,42.79,42.97,42.32,42.73,3817055,HIG
2016-07-07,42.7,43.25,42.47,42.72,2209203,HIG
2016-07-08,43.14,43.7,43.14,43.58,3485186,HIG
2016-07-11,43.72,43.99,43.63,43.78,2050957,HIG
2016-07-12,44.21,44.3825,43.8,43.84,2424888,HIG
2016-07-13,43.81,43.92,43.27,43.43,1889443,HIG
2016-07-14,44.16,44.33,43.71,43.8,2542944,HIG
2016-07-15,43.96,43.99,43.6,43.75,1959018,HIG
2016-07-18,43.83,44.39,43.655,43.74,3444680,HIG
2016-07-19,43.45,43.91,43.3573,43.76,1812161,HIG
2016-07-20,43.85,43.91,43.58,43.73,2304321,HIG
2016-07-21,43.76,43.7798,43.31,43.47,1839066,HIG
2016-07-22,43.56,44.78,43.56,44.77,3297793,HIG
2016-07-25,44.71,44.81,44.22,44.38,1496269,HIG
2016-07-26,44.33,44.66,44.115,44.2,1668236,HIG
2016-07-27,44.09,44.285,43.8,43.81,1812204,HIG
2016-07-28,43.66,44.17,43.66,43.93,2274301,HIG
2016-07-29,40.81,40.82,38.92,39.85,16921706,HIG
2016-08-01,39.88,40.19,39.49,40.01,7797757,HIG
2016-08-02,39.9,40.15,39.665,40.12,7446250,HIG
2016-08-03,40.28,40.55,40.0,40.55,5001689,HIG
2016-08-04,40.54,40.71,40.1,40.24,4542215,HIG
2016-08-05,40.53,40.83,40.41,40.65,3008862,HIG
2016-08-08,40.79,40.93,40.485,40.63,2288194,HIG
2016-08-09,40.56,40.74,40.31,40.4,2267165,HIG
2016-08-10,40.12,40.42,39.94,40.27,3086388,HIG
2016-08-11,40.3,40.5599,40.21,40.25,1593556,HIG
2016-08-12,40.02,40.22,39.74,40.09,2735613,HIG
2016-08-15,40.28,40.44,40.135,40.21,1430408,HIG
2016-08-16,40.0,40.4,39.965,39.99,2124905,HIG
2016-08-17,39.99,40.18,39.84,40.0,1907805,HIG
2016-08-18,39.9,40.24,39.8969,40.22,2624454,HIG
2016-08-19,40.03,40.33,39.81,40.25,2572201,HIG
2016-08-22,40.25,40.44,40.04,40.38,2509386,HIG
2016-08-23,40.43,40.55,40.1,40.12,2461841,HIG
2016-08-24,40.22,40.22,39.92,40.04,2246235,HIG
2016-08-25,40.03,40.28,39.9297,40.08,2477800,HIG
2016-08-26,40.11,40.37,39.68,39.87,2941756,HIG
2016-08-29,39.96,40.41,39.96,40.35,3046393,HIG
2016-08-30,40.12,40.98,40.09,40.93,4057261,HIG
2016-08-31,40.95,41.12,40.65,41.07,3248220,HIG
2016-09-01,41.19,41.2,40.31,40.69,3428319,HIG
2016-09-02,40.81,41.035,40.685,40.99,1910582,HIG
2016-09-06,40.89,40.89,40.56,40.74,2533510,HIG
2016-09-07,40.55,41.51,40.43,41.5,3020122,HIG
2016-09-08,41.49,41.7,40.95,40.98,3970153,HIG
2016-09-09,40.79,41.44,40.5101,41.05,4016796,HIG
2016-09-12,40.8,42.11,40.4,42.01,5811658,HIG
2016-09-13,41.55,42.005,41.4,41.86,4636158,HIG
2016-09-14,41.81,42.01,41.605,41.8,3815856,HIG
2016-09-15,41.61,42.275,41.56,42.15,2850107,HIG
2016-09-16,42.06,42.06,41.61,41.8,4649988,HIG
2016-09-19,42.01,42.25,41.79,42.04,3699449,HIG
2016-09-20,42.25,42.25,41.915,41.97,2893683,HIG
2016-09-21,42.25,42.82,42.1,42.5,7195614,HIG
2016-09-22,42.58,43.195,42.4,43.13,4350874,HIG
2016-09-23,42.74,43.09,42.74,42.77,2434509,HIG
2016-09-26,42.5,42.62,42.27,42.38,1881946,HIG
2016-09-27,42.3,42.81,42.2,42.71,1892456,HIG
2016-09-28,42.85,42.945,42.46,42.92,1640111,HIG
2016-09-29,42.79,43.03,42.125,42.35,1893185,HIG
2016-09-30,42.57,42.94,42.41,42.82,3564753,HIG
2016-10-03,42.75,42.86,42.39,42.5,1839697,HIG
2016-10-04,42.69,43.89,42.5,43.78,5011260,HIG
2016-10-05,43.85,44.41,43.82,44.13,3401269,HIG
2016-10-06,44.31,44.61,43.66,43.69,3091355,HIG
2016-10-07,43.79,43.94,43.46,43.61,2203778,HIG
2016-10-10,43.8,44.02,43.6,43.68,1835267,HIG
2016-10-11,43.56,43.82,42.945,43.19,2644750,HIG
2016-10-12,43.2,43.59,43.19,43.4,1807661,HIG
2016-10-13,43.0,43.15,42.53,42.86,2073591,HIG
2016-10-14,43.2,43.82,43.2,43.31,2129754,HIG
2016-10-17,43.42,43.55,43.12,43.14,1512872,HIG
2016-10-18,43.52,43.65,43.15,43.25,1286305,HIG
2016-10-19,43.29,43.4993,43.21,43.27,2340361,HIG
2016-10-20,43.09,43.19,42.77,42.89,2891124,HIG
2016-10-21,42.46,42.84,42.3,42.58,2083353,HIG
2016-10-24,42.93,43.19,42.77,42.92,1622792,HIG
2016-10-25,42.91,42.92,42.45,42.71,1862759,HIG
2016-10-26,42.62,43.62,42.42,43.43,2257937,HIG
2016-10-27,43.61,43.7,43.07,43.11,2762219,HIG
2016-10-28,43.85,45.39,43.85,44.25,5416311,HIG
2016-10-31,44.7,44.7,44.1,44.11,3119830,HIG
2016-11-01,44.28,44.36,43.695,44.14,3305561,HIG
2016-11-02,44.0,44.28,43.82,44.1,2989414,HIG
2016-11-03,44.17,44.412,43.67,43.75,3389158,HIG
2016-11-04,43.76,43.86,43.1801,43.22,2893408,HIG
2016-11-07,44.07,44.46,44.04,44.46,2319663,HIG
2016-11-08,44.35,45.03,44.19,44.73,1925022,HIG
2016-11-09,45.07,45.99,44.72,45.72,2769378,HIG
2016-11-10,46.26,46.88,46.08,46.3,3371734,HIG
2016-11-11,46.11,46.86,46.05,46.82,1894211,HIG
2016-11-14,47.04,48.03,47.01,47.93,4317315,HIG
2016-11-15,47.74,47.96,47.39,47.89,2371296,HIG
2016-11-16,47.32,47.36,46.3,46.58,2775821,HIG
2016-11-17,46.5,47.09,46.33,46.97,2822655,HIG
2016-11-18,46.93,47.36,46.81,47.25,1666546,HIG
2016-11-21,47.39,47.48,47.19,47.31,1608058,HIG
2016-11-22,47.41,47.62,47.04,47.56,1744891,HIG
2016-11-23,47.7,48.03,47.55,48.0,2012059,HIG
2016-11-25,48.02,48.17,47.76,47.87,829758,HIG
2016-11-28,47.47,47.71,47.0,47.41,2269733,HIG
2016-11-29,47.33,47.47,46.85,46.92,1894527,HIG
2016-11-30,47.39,47.625,47.07,47.12,3935389,HIG
2016-12-01,47.27,47.89,47.26,47.77,2068771,HIG
2016-12-02,47.71,47.76,47.17,47.42,1846845,HIG
2016-12-05,47.84,47.91,47.2901,47.62,1677974,HIG
2016-12-06,47.85,48.275,47.68,48.24,1935592,HIG
2016-12-07,48.23,48.42,47.195,47.52,5468140,HIG
2016-12-08,47.76,48.305,47.63,47.99,2791338,HIG
2016-12-09,48.19,48.69,47.97,48.54,3134452,HIG
2016-12-12,48.4,48.66,48.01,48.58,2424535,HIG
2016-12-13,48.61,48.82,47.96,48.26,2047314,HIG
2016-12-14,47.99,48.48,47.6175,47.85,2525711,HIG
2016-12-15,47.92,48.55,47.915,47.97,2506569,HIG
2016-12-16,48.09,48.13,47.51,47.65,5932511,HIG
2016-12-19,47.76,47.89,47.26,47.83,1776075,HIG
2016-12-20,47.99,48.18,47.69,48.01,2709128,HIG
2016-12-21,48.03,48.49,47.7933,48.21,1435545,HIG
2016-12-22,48.08,48.26,47.78,48.16,1701497,HIG
2016-12-23,48.14,48.29,48.01,48.25,1051199,HIG
2016-12-27,48.22,48.4,48.08,48.25,834550,HIG
2016-12-28,48.42,48.42,47.72,47.73,855013,HIG
2016-12-29,47.8,47.94,47.5,47.72,1248271,HIG
2016-12-30,47.84,47.84,47.52,47.65,1314518,HIG
2017-01-03,48.35,48.53,47.62,47.75,4256941,HIG
2017-01-04,47.94,48.71,47.94,48.55,2988445,HIG
2017-01-05,48.39,48.73,48.06,48.35,1613356,HIG
2017-01-06,47.7,48.72,47.47,48.45,2930216,HIG
2017-01-09,48.27,48.53,48.07,48.07,1859772,HIG
2017-01-10,48.19,48.76,48.03,48.43,2486702,HIG
2017-01-11,48.36,48.85,48.19,48.51,2377901,HIG
2017-01-12,48.18,48.3,47.615,48.23,1882079,HIG
2017-01-13,48.46,48.91,48.285,48.33,1734339,HIG
2017-01-17,47.91,48.655,47.61,48.54,2751576,HIG
2017-01-18,48.76,49.68,48.08,49.4,4826190,HIG
2017-01-19,49.44,49.46,48.06,48.24,3474032,HIG
2017-01-20,48.39,48.72,48.12,48.31,2707504,HIG
2017-01-23,48.24,48.405,47.535,47.7,2369544,HIG
2017-01-24,47.9,48.21,47.8,47.9,2141863,HIG
2017-01-25,48.29,48.52,47.97,48.35,3711258,HIG
2017-01-26,48.49,48.715,48.29,48.57,2573846,HIG
2017-01-27,48.67,49.01,48.2801,48.93,2015118,HIG
2017-01-30,48.48,48.965,48.4,48.96,3207711,HIG
2017-01-31,48.74,49.02,48.43,48.71,2427177,HIG
2017-02-01,48.98,49.1,48.26,48.44,2560047,HIG
2017-02-02,48.32,48.485,47.81,47.97,3137416,HIG
2017-02-03,48.0,48.43,46.79,47.33,6982156,HIG
2017-02-06,47.27,47.66,47.1604,47.55,2457644,HIG
2017-02-07,47.82,47.94,47.28,47.35,2274250,HIG
2017-02-08,47.16,47.255,46.99,47.05,1648664,HIG
2017-02-09,47.17,47.5701,47.045,47.54,2619140,HIG
2017-02-10,47.66,47.87,47.45,47.86,1985686,HIG
2017-02-13,48.08,48.43,47.9001,48.05,2967455,HIG
2017-02-14,48.11,48.57,47.93,48.5,2540934,HIG
2017-02-15,48.51,48.69,48.15,48.6,3058405,HIG
2017-02-16,48.52,48.82,48.33,48.6,3004025,HIG
2017-02-17,48.45,48.63,48.105,48.36,3492766,HIG
2017-02-21,48.4,48.98,48.38,48.93,2598241,HIG
2017-02-22,48.77,48.85,48.44,48.69,2696064,HIG
2017-02-23,48.81,48.91,48.36,48.79,1993142,HIG
2017-02-24,48.44,48.76,48.35,48.62,1155799,HIG
2017-02-27,48.8,49.0,48.58,48.93,2318567,HIG
2017-02-28,48.69,49.12,48.6711,48.89,2609680,HIG
2017-03-01,49.74,50.13,49.42,49.69,3378579,HIG
2017-03-02,49.74,50.0,48.98,49.02,1704317,HIG
2017-03-03,49.12,49.285,48.91,49.15,1940402,HIG
2017-03-06,48.86,49.085,48.77,48.79,1705822,HIG
2017-03-07,48.72,48.85,48.53,48.66,2019680,HIG
2017-03-08,48.96,49.13,48.485,48.5,2210907,HIG
2017-03-09,48.28,49.58,48.28,49.29,8601789,HIG
2017-03-10,49.39,49.76,49.12,49.72,2980969,HIG
2017-03-13,49.71,49.77,49.42,49.56,2339571,HIG
2017-03-14,49.43,49.86,49.25,49.75,2278516,HIG
2017-03-15,49.83,50.16,49.565,49.87,3535214,HIG
2017-03-16,50.22,50.26,48.69,48.81,4711990,HIG
2017-03-17,48.9,49.04,48.37,48.78,3606195,HIG
2017-03-20,48.78,48.86,48.25,48.26,2313229,HIG
2017-03-21,48.66,48.71,47.5822,47.71,3912678,HIG
2017-03-22,47.45,47.975,47.05,47.8,3167585,HIG
2017-03-23,47.7,48.19,47.53,47.57,2210165,HIG
2017-03-24,47.61,47.82,47.17,47.33,2633779,HIG
2017-03-27,46.72,47.54,46.35,47.45,2303786,HIG
2017-03-28,47.29,47.94,47.27,47.69,1971654,HIG
2017-03-29,47.67,47.67,47.26,47.28,1748058,HIG
2017-03-30,47.18,47.82,47.18,47.81,2115311,HIG
2017-03-31,47.72,48.09,47.55,48.07,4264877,HIG
2017-04-03,47.99,48.2,47.57,48.13,4493981,HIG
2017-04-04,48.01,48.18,47.77,47.91,2105912,HIG
2017-04-05,48.16,48.46,47.75,47.76,3826608,HIG
2017-04-06,47.76,48.3,47.59,48.08,3126469,HIG
2017-04-07,47.83,48.1,47.64,47.83,2290446,HIG
2017-04-10,47.79,48.31,47.7,48.08,3121902,HIG
2017-04-11,47.96,48.22,47.81,48.21,2255898,HIG
2017-04-12,48.01,48.07,47.58,47.82,2641187,HIG
2017-04-13,47.67,48.07,47.5,47.73,2885452,HIG
2017-04-17,47.82,48.41,47.72,48.36,2379530,HIG
2017-04-18,48.09,48.21,47.51,47.69,1825899,HIG
2017-04-19,47.94,48.04,47.06,47.26,3265710,HIG
2017-04-20,47.46,47.805,46.97,47.63,3478598,HIG
2017-04-21,47.51,47.82,47.21,47.28,2368358,HIG
2017-04-24,47.88,48.0,47.35,47.36,7786562,HIG
2017-04-25,47.75,47.9,47.42,47.75,3391992,HIG
2017-04-26,47.84,48.71,47.73,48.11,3354270,HIG
2017-04-27,48.16,48.45,47.99,48.24,2909455,HIG
2017-04-28,48.21,48.65,46.685,48.36,4074669,HIG
2017-05-01,48.53,48.9,48.21,48.71,2242248,HIG
2017-05-02,48.66,49.13,48.615,48.77,2127036,HIG
2017-05-03,48.75,49.21,48.66,49.04,1683001,HIG
2017-05-04,49.33,49.63,49.12,49.36,2191144,HIG
2017-05-05,49.43,49.51,49.32,49.5,1618874,HIG
2017-05-08,49.48,49.6,49.28,49.37,1915731,HIG
2017-05-09,49.52,49.74,49.15,49.26,2646027,HIG
2017-05-10,49.16,49.9,49.1,49.75,2180515,HIG
2017-05-11,49.66,49.66,49.24,49.54,2143419,HIG
2017-05-12,49.23,49.3,49.0,49.08,2037915,HIG
2017-05-15,49.15,49.3,48.92,49.2,1774622,HIG
2017-05-16,49.31,49.485,48.965,49.28,1839129,HIG
2017-05-17,48.61,49.085,48.57,48.9,3198175,HIG
2017-05-18,48.71,49.05,48.645,48.69,2501930,HIG
2017-05-19,48.92,49.0,48.36,48.42,2267168,HIG
2017-05-22,48.64,49.11,48.53,48.8,1774849,HIG
2017-05-23,48.8,49.23,48.72,49.15,1474684,HIG
2017-05-24,49.16,49.375,49.085,49.23,1773061,HIG
2017-05-25,49.55,49.83,49.34,49.72,1723736,HIG
2017-05-26,49.63,49.63,49.03,49.23,2740290,HIG
2017-05-30,48.93,49.175,48.85,49.05,1330290,HIG
2017-05-31,49.06,49.5,48.92,49.39,2467855,HIG
2017-06-01,49.36,49.87,49.18,49.84,2303508,HIG
2017-06-02,49.66,49.84,49.46,49.64,1947524,HIG
2017-06-05,49.6,49.78,49.45,49.45,1600840,HIG
2017-06-06,49.63,49.78,49.0,49.58,3042384,HIG
2017-06-07,49.65,49.9,49.39,49.71,1835506,HIG
2017-06-08,49.67,50.78,49.67,50.72,3474853,HIG
2017-06-09,50.92,51.59,50.705,51.51,3057913,HIG
2017-06-12,51.44,51.69,50.84,51.12,2641325,HIG
2017-06-13,51.26,51.79,51.14,51.67,1853025,HIG
2017-06-14,51.6,51.95,51.39,51.85,1604243,HIG
2017-06-15,51.56,52.015,51.44,51.87,2413726,HIG
2017-06-16,51.77,52.41,51.684,52.41,4217352,HIG
2017-06-19,52.52,52.66,52.33,52.45,1699799,HIG
2017-06-20,52.31,52.49,52.22,52.23,1507142,HIG
2017-06-21,52.2,52.24,51.64,51.75,2106448,HIG
2017-06-22,51.6,51.87,51.41,51.6,1452955,HIG
2017-06-23,51.65,51.781,51.33,51.45,2143452,HIG
2017-06-26,51.74,52.18,51.62,52.02,2541791,HIG
2017-06-27,52.03,52.59,51.97,52.2,3101313,HIG
2017-06-28,52.44,52.82,52.27,52.73,2711474,HIG
2017-06-29,53.22,53.38,52.55,52.75,2890704,HIG
2017-06-30,52.97,53.08,52.28,52.57,2388569,HIG
2017-07-03,52.78,53.28,52.7056,52.84,1240199,HIG
2017-07-05,52.96,53.049,52.55,52.71,2013885,HIG
2017-07-06,52.73,52.93,52.43,52.56,1851648,HIG
2017-07-07,52.63,52.92,52.45,52.73,1313940,HIG
2017-07-10,52.58,52.99,52.53,52.87,1524912,HIG
2017-07-11,52.89,53.0199,52.51,52.75,1528324,HIG
2017-07-12,52.75,53.03,52.62,52.87,1537021,HIG
2017-07-13,52.93,53.36,52.92,53.28,1310983,HIG
2017-07-14,52.94,53.5,52.84,53.36,1740195,HIG
2017-07-17,53.32,53.66,53.17,53.58,1645442,HIG
2017-07-18,53.38,53.58,53.2902,53.57,1194958,HIG
2017-07-19,53.56,53.91,53.45,53.89,1151715,HIG
2017-07-20,53.91,54.2,53.71,53.78,2254714,HIG
2017-07-21,53.71,53.98,53.58,53.79,1812306,HIG
2017-07-24,53.79,53.87,53.57,53.7,2002342,HIG
2017-07-25,54.19,54.2,53.805,53.94,2339392,HIG
2017-07-26,53.97,54.02,53.06,53.22,2459639,HIG
2017-07-27,53.22,53.4,52.69,52.92,3435058,HIG
2017-07-28,53.5,55.2,53.38,54.82,4663891,HIG
2017-07-31,55.19,55.29,54.88,55.0,2711202,HIG
2017-08-01,56.11,56.57,56.01,56.29,1498119,HIG
2017-08-02,55.65,56.03,55.35,55.63,2702220,HIG
2017-08-03,55.54,55.86,55.39,55.84,1772780,HIG
2017-08-04,56.11,56.57,56.01,56.29,1498119,HIG
2017-08-07,56.23,56.32,55.95,55.97,1588227,HIG
2017-08-08,55.93,56.6,55.9,56.05,1666520,HIG
2017-08-09,55.99,56.25,55.87,56.24,1777388,HIG
2017-08-10,55.92,56.065,55.63,55.73,1520325,HIG
2017-08-11,55.73,56.25,55.59,56.04,1789183,HIG
2017-08-14,56.38,56.67,56.33,56.45,1451934,HIG
2017-08-15,56.68,56.99,56.61,56.81,1943123,HIG
2017-08-16,56.92,57.1596,56.5,56.51,1392954,HIG
2017-08-17,56.45,56.61,55.57,55.6,1484128,HIG
2017-08-18,55.43,55.62,55.01,55.56,4524540,HIG
2017-08-21,55.65,55.65,55.13,55.28,1445729,HIG
2017-08-22,55.39,55.63,55.325,55.56,1297920,HIG
2017-08-23,55.27,55.42,55.095,55.15,2066644,HIG
2017-08-24,55.28,55.37,54.61,54.63,1739042,HIG
2017-08-25,54.8,55.17,54.685,55.03,2063467,HIG
2017-08-28,54.69,54.91,53.59,54.49,2611392,HIG
2017-08-29,54.04,54.54,53.94,54.33,2049423,HIG
2017-08-30,54.12,54.66,53.64,54.35,1915000,HIG
2017-08-31,54.43,54.61,53.85,54.07,2141665,HIG
2017-09-01,54.14,54.48,53.93,54.05,1712957,HIG
2017-09-05,53.82,53.83,52.74,52.88,2302708,HIG
2017-09-06,52.9,53.14,52.435,52.77,2763389,HIG
2017-09-07,52.72,52.72,51.57,51.64,2721285,HIG
2017-09-08,51.26,53.21,51.2,53.17,3502233,HIG
2017-09-11,54.18,54.69,53.84,53.94,4095047,HIG
2017-09-12,53.97,54.23,53.73,53.84,1827724,HIG
2017-09-13,53.7,53.77,53.45,53.51,1853175,HIG
2017-09-14,53.48,53.6,52.91,53.33,2345008,HIG
2017-09-15,53.31,53.73,53.26,53.71,2990422,HIG
2017-09-18,53.81,53.98,53.595,53.83,1884079,HIG
2017-09-19,53.76,54.655,53.76,54.41,1983753,HIG
2017-09-20,54.45,55.33,54.45,55.13,2157840,HIG
2017-09-21,55.12,55.44,54.33,54.35,2064698,HIG
2017-09-22,54.28,54.5,54.015,54.45,1427861,HIG
2017-09-25,54.39,54.85,54.205,54.68,1282302,HIG
2017-09-26,54.56,55.07,54.45,54.9,2504939,HIG
2017-09-27,55.41,55.49,55.01,55.04,1707242,HIG
2017-09-28,54.9,55.26,54.65,55.12,1102072,HIG
2017-09-29,54.97,55.45,54.89,55.43,1315562,HIG
2017-10-02,55.89,55.965,55.39,55.6,2596341,HIG
2017-10-03,55.54,55.71,55.32,55.42,2262695,HIG
2017-10-04,55.43,55.81,55.36,55.68,1736353,HIG
2017-10-05,55.72,55.87,55.4,55.49,1904448,HIG
2017-10-06,55.67,55.93,55.55,55.62,1429988,HIG
2017-10-09,55.64,55.865,55.39,55.58,1159630,HIG
2017-10-10,55.48,55.98,55.48,55.93,1869829,HIG
2017-10-11,55.8,55.94,55.51,55.87,978275,HIG
2017-10-12,55.87,56.0,55.71,55.86,1454279,HIG
2017-10-13,55.93,56.28,55.73,55.99,1239234,HIG
2017-10-16,56.0,56.26,55.88,56.08,1196081,HIG
2017-10-17,56.31,56.33,55.75,55.81,1550363,HIG
2017-10-18,55.9,56.01,55.45,55.52,1640060,HIG
2017-10-19,55.47,56.48,55.39,56.47,1333156,HIG
2017-10-20,56.89,56.99,56.405,56.49,1146663,HIG
2017-10-23,53.99,54.51,53.6,54.06,4906781,HIG
2017-10-24,54.36,54.95,54.13,54.88,3563218,HIG
2017-10-25,54.76,55.41,54.495,54.83,1883281,HIG
2017-10-26,55.2,55.575,54.86,55.56,2800376,HIG
2017-10-27,55.42,55.445,55.04,55.2,2175157,HIG
2017-10-30,55.09,55.58,55.065,55.18,1366109,HIG
2017-10-31,55.12,55.3,54.72,55.05,1933140,HIG
2017-11-01,55.3,55.78,55.14,55.25,2234296,HIG
2017-11-02,55.3,56.045,55.16,55.71,1679098,HIG
2017-11-03,55.32,55.84,55.21,55.84,1544313,HIG
2017-11-06,55.85,55.97,55.49,55.89,1337219,HIG
2017-11-07,56.0,56.24,55.21,55.34,1701450,HIG
2017-11-08,55.36,55.47,55.1,55.2,1560756,HIG
2017-11-09,55.02,55.365,54.835,55.25,1616910,HIG
2017-11-10,55.19,55.61,55.08,55.52,1281366,HIG
2017-11-13,55.43,55.81,55.26,55.69,1721095,HIG
2017-11-14,55.43,56.26,55.43,56.22,1820227,HIG
2017-11-15,55.88,56.97,55.79,56.67,2386725,HIG
2017-11-16,56.75,57.08,55.88,56.01,2145292,HIG
2017-11-17,55.78,56.515,55.55,56.14,1443313,HIG
2017-11-20,56.08,56.46,55.82,55.85,2225820,HIG
2017-11-21,56.0,56.26,55.94,56.09,1320952,HIG
2017-11-22,56.13,56.21,55.65,55.78,1129181,HIG
2017-11-24,56.06,56.13,55.61,55.64,435642,HIG
2017-11-27,55.73,55.99,55.64,55.8,1064360,HIG
2017-11-28,55.73,56.84,55.59,56.69,1682276,HIG
2017-11-29,57.0,58.16,56.83,57.65,2413748,HIG
2017-11-30,57.77,57.93,56.84,57.44,2099626,HIG
2017-12-01,57.54,57.65,56.12,57.43,1754726,HIG
2017-12-04,58.0,58.61,56.5,56.5,4029309,HIG
2017-12-05,56.53,56.715,54.39,54.64,4893830,HIG
2017-12-06,54.46,54.99,54.18,54.92,3541368,HIG
2017-12-07,54.54,55.07,54.49,54.77,2062857,HIG
2017-12-08,54.78,55.19,54.64,55.17,2172007,HIG
2017-12-11,55.2,55.42,54.86,55.42,2123235,HIG
2017-12-12,55.5,56.15,55.4,56.03,2634106,HIG
2017-12-13,55.89,56.04,55.47,55.55,3273684,HIG
2017-12-14,55.43,55.76,55.06,55.21,2670286,HIG
2017-12-15,55.28,56.09,55.17,55.75,4792508,HIG
2017-12-18,56.035,56.23,55.43,55.64,2498970,HIG
2017-12-19,56.48,57.03,56.07,56.73,3612935,HIG
2017-12-20,56.8,57.14,56.3,56.35,2977906,HIG
2017-12-21,56.62,56.8,55.76,55.93,2187930,HIG
2017-12-22,56.02,56.1201,55.07,55.55,1689385,HIG
2017-12-26,55.66,56.0,55.53,55.97,976254,HIG
2017-12-27,55.99,56.34,55.79,56.28,856809,HIG
2017-12-28,56.48,56.59,56.32,56.56,839758,HIG
2017-12-29,56.75,56.79,56.28,56.28,935596,HIG
2018-01-02,56.34,56.73,55.02,55.27,1568491,HIG
2018-01-03,55.1,55.15,54.29,54.83,3156925,HIG
2018-01-04,55.12,55.72,54.95,55.4,1593411,HIG
2018-01-05,55.41,55.44,54.95,55.16,1133222,HIG
2018-01-08,55.13,55.14,54.62,54.78,1660871,HIG
2018-01-09,55.06,55.43,54.78,54.97,2313811,HIG
2018-01-10,55.12,55.315,54.8,55.04,1891347,HIG
2018-01-11,55.36,55.405,54.87,55.09,1374098,HIG
2018-01-12,55.31,55.33,54.83,55.29,2571800,HIG
2018-01-16,55.41,55.54,55.1117,55.24,1768652,HIG
2018-01-17,55.5,56.42,55.3,56.23,2112833,HIG
2018-01-18,56.22,56.47,55.83,56.09,1754616,HIG
2018-01-19,56.16,56.24,55.53,55.96,2271552,HIG
2018-01-22,55.91,56.165,55.635,56.05,2521401,HIG
2018-01-23,55.9,56.715,55.85,56.67,3943676,HIG
2018-01-24,56.82,58.265,56.82,58.15,3923973,HIG
2018-01-25,58.14,58.65,57.75,58.49,2519542,HIG
2018-01-26,58.56,59.14,58.51,59.11,2419566,HIG
2018-01-29,59.0,59.2,58.19,58.42,2424269,HIG
2018-01-30,58.09,58.48,57.82,58.25,2346185,HIG
2018-01-31,57.28,58.89,57.28,58.76,2281902,HIG
2018-02-01,58.6,58.9299,58.2767,58.77,2377460,HIG
2018-02-02,58.52,58.79,57.9,58.01,1782351,HIG
2018-02-05,57.47,58.25,55.52,55.58,3616678,HIG
2018-02-06,54.83,55.435,53.46,55.13,4041076,HIG
2018-02-07,54.84,56.57,54.78,55.86,2412088,HIG
2013-02-08,44.81,45.4,44.61,45.39,387929,HII
2013-02-11,45.23,45.4,45.0,45.23,176571,HII
2013-02-12,45.27,45.4,45.15,45.25,176363,HII
2013-02-13,45.33,45.82,45.13,45.55,242203,HII
2013-02-14,45.39,45.48,45.04,45.2,251431,HII
2013-02-15,45.1,45.59,45.0275,45.35,121880,HII
2013-02-19,45.35,45.55,45.23,45.54,295441,HII
2013-02-20,45.45,45.95,45.38,45.44,480001,HII
2013-02-21,45.35,45.44,44.6,44.63,225792,HII
2013-02-22,44.85,45.19,44.8,44.95,263967,HII
2013-02-25,45.1,45.59,44.27,44.29,290073,HII
2013-02-26,44.35,45.74,44.35,45.47,279332,HII
2013-02-27,45.47,47.14,44.77,47.12,365594,HII
2013-02-28,46.77,48.52,46.76,48.04,385872,HII
2013-03-01,47.78,48.57,47.29,47.91,415491,HII
2013-03-04,47.73,47.79,47.18,47.25,314805,HII
2013-03-05,47.47,48.1,47.26,48.07,187127,HII
2013-03-06,48.37,49.18,48.35,49.17,224718,HII
2013-03-07,49.16,49.2,48.805,49.05,319591,HII
2013-03-08,49.35,50.76,49.35,50.56,294669,HII
2013-03-11,50.25,50.98,50.01,50.9,217166,HII
2013-03-12,50.7,51.425,50.66,51.34,227461,HII
2013-03-13,51.38,53.11,51.38,52.85,320253,HII
2013-03-14,52.89,54.12,52.59,54.08,283378,HII
2013-03-15,54.21,54.22,53.61,54.02,530082,HII
2013-03-18,53.53,53.9,53.25,53.64,190758,HII
2013-03-19,52.91,53.33,52.27,52.5,364085,HII
2013-03-20,52.59,52.98,52.48,52.82,199325,HII
2013-03-21,52.64,52.96,51.83,52.05,206168,HII
2013-03-22,52.44,53.06,52.19,52.41,174187,HII
2013-03-25,52.63,53.19,52.11,52.36,181150,HII
2013-03-26,52.4,53.34,52.4,53.2,190432,HII
2013-03-27,52.89,53.08,52.63,52.96,121414,HII
2013-03-28,53.08,53.47,52.94,53.33,122777,HII
2013-04-01,53.52,54.16,53.19,53.78,218437,HII
2013-04-02,53.94,53.96,52.29,52.48,228373,HII
2013-04-03,52.56,53.31,51.89,51.95,440087,HII
2013-04-04,52.19,52.67,51.79,51.91,163335,HII
2013-04-05,51.19,51.78,50.8775,51.58,134340,HII
2013-04-08,51.92,51.92,50.91,51.3,188395,HII
2013-04-09,51.26,51.44,50.41,51.08,213909,HII
2013-04-10,50.98,51.86,50.96,51.86,240673,HII
2013-04-11,51.86,52.3,51.8,52.13,109898,HII
2013-04-12,52.17,53.68,52.17,53.65,543391,HII
2013-04-15,53.28,53.58,51.5,51.87,321763,HII
2013-04-16,52.42,52.63,50.66,51.5,177088,HII
2013-04-17,51.12,51.315,50.03,50.63,137975,HII
2013-04-18,50.87,50.87,49.84,50.11,214935,HII
2013-04-19,50.23,50.62,49.905,50.27,149812,HII
2013-04-22,50.23,50.31,49.73,50.12,126359,HII
2013-04-23,50.28,51.01,50.28,50.98,142507,HII
2013-04-24,51.0,51.39,50.89,51.28,140020,HII
2013-04-25,51.51,52.51,51.36,52.48,201246,HII
2013-04-26,52.52,52.75,51.71,51.88,194380,HII
2013-04-29,52.08,52.99,52.08,52.91,190653,HII
2013-04-30,52.91,53.11,52.64,52.9,195621,HII
2013-05-01,52.73,53.06,51.88,51.93,132256,HII
2013-05-02,52.05,53.02,51.4273,52.95,169609,HII
2013-05-03,53.26,53.66,53.12,53.34,116444,HII
2013-05-06,53.23,53.75,52.84,53.44,137404,HII
2013-05-07,53.57,54.1,53.38,54.0,250170,HII
2013-05-08,54.0,54.45,52.55,53.52,179252,HII
2013-05-09,53.74,53.92,52.86,53.66,189638,HII
2013-05-10,53.7,54.0518,53.49,53.81,145078,HII
2013-05-13,53.64,53.8,53.3928,53.51,203631,HII
2013-05-14,53.56,54.24,53.5,54.15,227742,HII
2013-05-15,54.0,54.7,53.85,54.58,156987,HII
2013-05-16,54.67,55.39,54.49,55.17,209443,HII
2013-05-17,55.54,56.0,55.305,55.82,224339,HII
2013-05-20,55.82,55.82,55.15,55.26,331135,HII
2013-05-21,55.27,56.11,55.12,56.0,194275,HII
2013-05-22,56.15,56.542,55.35,55.57,204359,HII
2013-05-23,55.18,56.04,54.84,56.0,188633,HII
2013-05-24,55.84,56.0,55.1,55.34,126714,HII
2013-05-28,55.93,56.72,55.505,55.73,119250,HII
2013-05-29,55.31,55.49,54.5,54.83,162547,HII
2013-05-30,54.7,55.81,54.7,55.29,178785,HII
2013-05-31,55.23,56.22,54.8,55.22,183845,HII
2013-06-03,55.33,55.56,54.17,54.46,298601,HII
2013-06-04,54.43,55.14,53.87,54.87,268182,HII
2013-06-05,54.66,55.05,53.98,54.44,187692,HII
2013-06-06,54.48,55.21,54.031,55.2,142054,HII
2013-06-07,55.19,56.14,52.41,56.02,135056,HII
2013-06-10,56.21,56.67,55.68,56.66,171362,HII
2013-06-11,56.04,56.47,55.34,56.03,114853,HII
2013-06-12,56.48,56.79,55.07,55.27,100995,HII
2013-06-13,55.09,56.08,55.02,55.99,187072,HII
2013-06-14,55.94,56.59,55.52,56.09,95428,HII
2013-06-17,56.49,56.7,55.62,56.31,224731,HII
2013-06-18,56.24,57.7,56.09,57.64,134099,HII
2013-06-19,57.64,57.64,56.57,56.65,109794,HII
2013-06-20,56.0,56.64,55.72,55.93,210055,HII
2013-06-21,55.95,56.13,54.85,55.05,451736,HII
2013-06-24,54.66,55.5,54.32,55.04,214443,HII
2013-06-25,55.39,55.5,54.62,54.68,277591,HII
2013-06-26,55.01,55.57,54.79,55.33,159405,HII
2013-06-27,55.7,56.82,55.7,56.59,173704,HII
2013-06-28,56.46,56.95,56.025,56.48,812416,HII
2013-07-01,56.82,57.52,56.37,56.92,244667,HII
2013-07-02,56.94,57.34,56.14,56.6,252304,HII
2013-07-03,56.5,57.34,56.5,57.3,354459,HII
2013-07-05,57.36,58.135,57.36,58.05,183218,HII
2013-07-08,58.31,58.84,57.66,57.78,315126,HII
2013-07-09,58.16,58.81,57.84,58.27,137570,HII
2013-07-10,58.26,59.32,58.26,59.16,122386,HII
2013-07-11,59.85,60.758,59.74,60.59,228576,HII
2013-07-12,60.64,60.87,59.27,60.19,155455,HII
2013-07-15,60.39,60.96,60.11,60.87,141081,HII
2013-07-16,60.82,61.23,59.97,60.02,162975,HII
2013-07-17,60.18,60.67,60.06,60.5,144619,HII
2013-07-18,60.67,62.06,60.67,61.99,242944,HII
2013-07-19,61.76,62.895,61.76,62.79,267450,HII
2013-07-22,62.93,63.19,62.4925,62.93,256998,HII
2013-07-23,63.07,63.4,62.86,63.26,177226,HII
2013-07-24,63.36,63.79,63.23,63.34,172616,HII
2013-07-25,63.31,63.31,62.41,63.09,145167,HII
2013-07-26,62.74,63.18,62.31,62.51,96254,HII
2013-07-29,62.27,62.6,62.03,62.09,103712,HII
2013-07-30,62.45,62.915,61.74,61.93,148131,HII
2013-07-31,62.15,62.51,61.85,62.18,307398,HII
2013-08-01,62.96,63.99,62.72,63.2,450290,HII
2013-08-02,62.98,63.5,62.94,63.35,180605,HII
2013-08-05,63.12,63.63,62.58,63.55,109744,HII
2013-08-06,63.32,63.62,62.77,63.19,120494,HII
2013-08-07,62.86,63.6,62.13,63.33,281944,HII
2013-08-08,63.7,63.99,63.19,63.53,416752,HII
2013-08-09,63.26,64.14,62.9,64.11,297431,HII
2013-08-12,63.97,64.68,63.77,64.4,297204,HII
2013-08-13,64.55,65.16,63.76,64.8,330264,HII
2013-08-14,64.85,64.885,63.8401,63.92,140493,HII
2013-08-15,63.48,63.64,62.957,63.24,315796,HII
2013-08-16,63.24,63.9,63.24,63.47,123944,HII
2013-08-19,63.36,63.71,63.25,63.5,127749,HII
2013-08-20,63.5,64.4569,63.45,63.96,131699,HII
2013-08-21,63.7,64.55,63.7,63.93,176037,HII
2013-08-22,64.13,65.7,64.03,65.21,113417,HII
2013-08-23,65.57,65.6925,65.11,65.35,109808,HII
2013-08-26,65.27,66.41,65.01,65.62,168695,HII
2013-08-27,65.12,65.61,63.92,63.92,195272,HII
2013-08-28,63.95,64.75,63.76,64.22,95951,HII
2013-08-29,64.05,65.01,64.05,64.61,122167,HII
2013-08-30,64.58,64.71,63.22,63.32,220269,HII
2013-09-03,64.27,64.65,63.29,63.59,355338,HII
2013-09-04,63.45,64.3,63.37,64.24,324652,HII
2013-09-05,64.09,64.34,63.9,64.13,128841,HII
2013-09-06,64.28,64.978,63.46,64.77,181451,HII
2013-09-09,64.63,65.93,64.63,65.92,131947,HII
2013-09-10,66.14,66.88,65.83,66.83,211495,HII
2013-09-11,66.68,67.56,66.565,67.56,136503,HII
2013-09-12,67.67,68.285,67.22,68.0,854725,HII
2013-09-13,68.0,68.178,66.78,67.85,302839,HII
2013-09-16,68.81,68.8599,68.05,68.7,165199,HII
2013-09-17,68.73,69.3999,68.32,69.32,256837,HII
2013-09-18,69.15,69.81,68.495,69.49,406110,HII
2013-09-19,69.52,69.73,68.78,69.09,158063,HII
2013-09-20,69.24,69.56,67.76,67.79,416577,HII
2013-09-23,67.91,68.194,67.44,67.62,384067,HII
2013-09-24,67.6,68.12,67.13,67.47,368764,HII
2013-09-25,67.51,67.78,67.09,67.38,407608,HII
2013-09-26,67.5,67.8,67.12,67.41,245642,HII
2013-09-27,66.93,67.5,66.5735,67.42,274219,HII
2013-09-30,67.03,67.82,66.49,67.4,295453,HII
2013-10-01,67.25,68.93,67.25,68.72,422411,HII
2013-10-02,68.37,68.55,67.92,68.07,289811,HII
2013-10-03,67.96,68.04,67.17,67.63,415600,HII
2013-10-04,67.75,68.09,67.41,67.87,246055,HII
2013-10-07,67.42,67.89,66.77,67.57,212042,HII
2013-10-08,67.48,68.0497,66.82,67.31,351614,HII
2013-10-09,67.53,68.019,66.7,67.41,489420,HII
2013-10-10,68.25,70.39,68.14,70.35,503215,HII
2013-10-11,69.96,70.96,69.72,70.76,740646,HII
2013-10-14,70.37,71.4,70.3325,71.3,462977,HII
2013-10-15,71.24,71.55,70.891,71.19,317018,HII
2013-10-16,71.54,71.98,71.23,71.53,257680,HII
2013-10-17,71.22,72.21,71.22,71.95,316130,HII
2013-10-18,72.32,73.06,71.68,73.03,340752,HII
2013-10-21,73.03,73.23,72.15,72.27,186848,HII
2013-10-22,72.43,72.79,72.17,72.22,305046,HII
2013-10-23,71.94,72.5,71.792,72.07,341122,HII
2013-10-24,72.31,72.51,71.9,72.42,348073,HII
2013-10-25,72.49,72.49,71.57,71.94,394343,HII
2013-10-28,71.77,71.85,71.47,71.66,176020,HII
2013-10-29,71.65,72.02,71.4701,72.0,244301,HII
2013-10-30,72.0,72.6,71.32,71.62,196384,HII
2013-10-31,71.87,72.33,71.52,71.55,311390,HII
2013-11-01,71.69,72.31,71.06,71.83,169027,HII
2013-11-04,71.97,72.84,71.81,72.79,233163,HII
2013-11-05,72.55,72.89,72.11,72.25,284865,HII
2013-11-06,72.41,72.98,72.18,72.65,173719,HII
2013-11-07,75.0,75.71,72.62,72.96,421553,HII
2013-11-08,73.78,76.09,72.98,76.08,538560,HII
2013-11-11,76.33,76.92,75.91,76.73,408121,HII
2013-11-12,76.75,77.58,76.55,77.25,480758,HII
2013-11-13,77.1,78.61,77.1,78.44,510862,HII
2013-11-14,78.6,79.43,78.49,78.97,350537,HII
2013-11-15,79.0,79.66,78.68,79.36,280498,HII
2013-11-18,79.92,80.35,78.94,79.11,361217,HII
2013-11-19,79.0,79.43,78.7,79.16,321235,HII
2013-11-20,79.4,80.09,78.835,79.45,231466,HII
2013-11-21,79.66,81.21,79.66,80.51,401532,HII
2013-11-22,80.41,80.61,80.24,80.47,519430,HII
2013-11-25,80.5,81.25,80.19,80.99,435790,HII
2013-11-26,80.97,82.0,80.61,81.86,311077,HII
2013-11-27,81.94,83.08,81.88,82.74,176588,HII
2013-11-29,82.81,83.02,82.0,82.23,148957,HII
2013-12-02,82.56,83.47,82.016,82.43,455205,HII
2013-12-03,82.38,83.26,81.76,83.0,676711,HII
2013-12-04,82.73,83.17,82.0799,82.77,561869,HII
2013-12-05,82.47,83.1,81.26,81.77,441456,HII
2013-12-06,82.26,82.7251,82.04,82.31,326715,HII
2013-12-09,82.31,82.44,81.18,81.48,344472,HII
2013-12-10,81.12,81.42,80.31,80.41,470777,HII
2013-12-11,80.64,80.648,79.24,79.52,563239,HII
2013-12-12,79.55,80.67,79.47,80.24,776991,HII
2013-12-13,80.68,81.8,80.3,81.37,419586,HII
2013-12-16,81.53,83.06,81.53,82.78,385788,HII
2013-12-17,85.5,85.5,84.06,84.36,551714,HII
2013-12-18,84.83,84.94,83.2905,84.69,556031,HII
2013-12-19,84.65,84.73,84.0,84.35,332953,HII
2013-12-20,84.73,87.7,84.59,87.04,882600,HII
2013-12-23,88.0,88.2155,86.67,87.62,277900,HII
2013-12-24,87.53,88.25,87.41,87.86,63282,HII
2013-12-26,88.49,89.3,87.77,88.23,129828,HII
2013-12-27,90.65,93.04,88.39,88.78,230747,HII
2013-12-30,88.77,89.02,88.33,88.82,162815,HII
2013-12-31,88.9,90.05,88.7701,90.01,267242,HII
2014-01-02,89.63,90.08,87.42,87.91,479111,HII
2014-01-03,87.86,88.54,87.5,88.42,394439,HII
2014-01-06,89.1,90.6,88.46,90.04,404683,HII
2014-01-07,92.0,93.2,90.85,91.19,437059,HII
2014-01-08,91.19,91.62,90.37,90.75,518561,HII
2014-01-09,91.36,91.68,90.4,90.87,273994,HII
2014-01-10,90.93,92.65,90.76,92.6,207480,HII
2014-01-13,92.75,93.975,92.65,93.02,443264,HII
2014-01-14,93.11,94.87,93.05,94.14,696518,HII
2014-01-15,94.75,95.49,94.44,95.3,623019,HII
2014-01-16,95.02,95.7,94.51,95.22,555824,HII
2014-01-17,95.2,95.61,95.04,95.24,390221,HII
2014-01-21,96.15,96.75,95.55,96.15,506999,HII
2014-01-22,96.51,97.95,96.51,97.93,414715,HII
2014-01-23,97.35,97.88,97.004,97.2,448949,HII
2014-01-24,96.51,96.54,92.91,93.45,566342,HII
2014-01-27,93.49,94.41,91.37,92.99,574738,HII
2014-01-28,92.99,93.89,92.76,93.88,454289,HII
2014-01-29,93.05,94.07,92.61,93.23,279504,HII
2014-01-30,93.9,94.1,93.24,93.91,326902,HII
2014-01-31,92.865,95.78,92.83,95.02,632174,HII
2014-02-03,95.07,95.6299,89.52,89.71,661309,HII
2014-02-04,89.92,91.29,88.94,90.7,721038,HII
2014-02-05,90.7,91.21,89.405,90.56,408313,HII
2014-02-06,90.93,92.0,90.08,90.82,333239,HII
2014-02-07,91.0,93.235,91.0,92.89,280340,HII
2014-02-10,92.92,92.92,91.3,91.43,202693,HII
2014-02-11,91.66,93.17,91.12,92.81,215984,HII
2014-02-12,92.99,94.11,92.75,93.48,368429,HII
2014-02-13,93.08,96.16,92.861,95.32,427272,HII
2014-02-14,95.14,96.38,94.58,96.01,344974,HII
2014-02-18,96.38,97.7,95.9401,97.17,330269,HII
2014-02-19,96.78,97.39,95.89,96.0,251373,HII
2014-02-20,96.23,98.33,95.82,98.01,373812,HII
2014-02-21,98.28,98.98,97.13,98.1,336235,HII
2014-02-24,98.27,99.57,98.05,98.09,394538,HII
2014-02-25,98.28,98.52,96.79,97.0,306139,HII
2014-02-26,97.32,97.7296,96.4101,96.9,456298,HII
2014-02-27,100.67,101.26,98.01,100.68,958270,HII
2014-02-28,101.43,102.58,100.34,101.33,582285,HII
2014-03-03,100.17,103.9199,99.07,103.26,531931,HII
2014-03-04,105.79,105.79,103.801,104.55,502616,HII
2014-03-05,104.82,105.74,103.8,103.89,490347,HII
2014-03-06,104.13,106.04,103.61,104.96,862532,HII
2014-03-07,106.0,106.59,104.75,104.81,578328,HII
2014-03-10,104.95,105.75,104.62,105.37,439780,HII
2014-03-11,105.4,105.52,103.46,103.63,399578,HII
2014-03-12,103.0,104.11,102.12,103.86,416714,HII
2014-03-13,104.07,104.47,101.89,102.3,392049,HII
2014-03-14,102.3,103.45,101.856,102.35,381983,HII
2014-03-17,101.66,102.94,101.5,101.89,347754,HII
2014-03-18,101.75,102.39,101.55,102.31,322178,HII
2014-03-19,102.37,102.49,100.131,101.07,277075,HII
2014-03-20,101.18,101.4,100.34,100.69,298675,HII
2014-03-21,101.37,101.62,99.39,99.5,605581,HII
2014-03-24,100.45,100.52,97.86,99.88,442946,HII
2014-03-25,100.25,100.794,99.9,100.36,305938,HII
2014-03-26,100.73,101.52,99.36,99.4,312866,HII
2014-03-27,99.49,100.66,99.08,99.96,437640,HII
2014-03-28,100.21,101.65,99.77,99.9,322667,HII
2014-03-31,100.57,102.69,100.15,102.26,273165,HII
2014-04-01,102.34,103.77,102.17,103.32,381708,HII
2014-04-02,103.65,104.39,103.215,104.16,314139,HII
2014-04-03,104.61,104.87,103.68,104.49,263936,HII
2014-04-04,104.36,105.34,100.75,100.81,240748,HII
2014-04-07,100.84,100.8492,98.92,99.82,362180,HII
2014-04-08,99.83,100.1,97.14,98.23,457895,HII
2014-04-09,98.98,100.61,98.59,100.27,290879,HII
2014-04-10,100.35,100.86,99.23,99.41,525016,HII
2014-04-11,99.21,100.16,98.05,98.17,313205,HII
2014-04-14,98.51,99.23,98.19,98.52,287184,HII
2014-04-15,98.52,100.09,97.2,99.81,339877,HII
2014-04-16,100.26,101.6,99.33,101.36,319693,HII
2014-04-17,101.36,104.12,101.36,104.04,303940,HII
2014-04-21,103.67,104.22,103.0,103.95,237812,HII
2014-04-22,104.0,105.08,103.62,103.63,279728,HII
2014-04-23,103.73,104.2399,103.21,104.1,292401,HII
2014-04-24,104.38,104.64,102.59,103.82,215533,HII
2014-04-25,103.3,103.58,100.48,100.56,259723,HII
2014-04-28,101.54,101.77,98.05,99.08,344750,HII
2014-04-29,99.45,101.48,99.23,101.28,161659,HII
2014-04-30,101.26,103.06,100.83,103.0,265881,HII
2014-05-01,102.97,104.42,102.46,103.22,123936,HII
2014-05-02,102.88,105.0,102.88,104.29,238102,HII
2014-05-05,103.95,104.54,102.55,103.57,220279,HII
2014-05-06,102.95,103.7,101.81,102.02,351252,HII
2014-05-07,102.12,103.96,101.21,103.75,244313,HII
2014-05-08,100.08,104.52,100.031,100.76,800130,HII
2014-05-09,100.51,101.58,98.93,100.23,565381,HII
2014-05-12,100.2,101.72,100.01,101.24,562763,HII
2014-05-13,101.45,101.84,101.155,101.7,258742,HII
2014-05-14,101.68,101.98,99.47,99.7,274650,HII
2014-05-15,98.36,98.69,95.35,96.45,549072,HII
2014-05-16,96.79,96.97,95.22,96.15,401144,HII
2014-05-19,95.79,97.27,95.39,96.0,490985,HII
2014-05-20,95.78,96.31,94.87,95.22,615460,HII
2014-05-21,95.7,96.5396,95.29,96.41,441222,HII
2014-05-22,96.26,97.6,95.8801,97.2,337378,HII
2014-05-23,97.5,99.01,97.2904,98.62,380300,HII
2014-05-27,98.67,99.55,98.24,99.28,368282,HII
2014-05-28,99.11,100.5,99.11,99.94,528649,HII
2014-05-29,100.44,100.44,98.99,99.38,226244,HII
2014-05-30,98.94,100.05,98.8,99.83,382225,HII
2014-06-02,99.54,101.24,98.69,101.01,395023,HII
2014-06-03,100.36,101.47,100.36,101.09,292267,HII
2014-06-04,100.94,101.58,100.66,101.13,280730,HII
2014-06-05,101.56,102.05,101.19,101.81,300023,HII
2014-06-06,102.0,102.83,101.98,102.5,346176,HII
2014-06-09,102.64,103.93,102.28,103.24,265679,HII
2014-06-10,102.88,103.16,101.5,102.6,361034,HII
2014-06-11,102.08,102.25,100.84,101.02,268985,HII
2014-06-12,100.95,100.96,98.88,99.14,227400,HII
2014-06-13,99.19,99.405,98.71,98.84,316245,HII
2014-06-16,98.59,99.06,98.13,98.43,301854,HII
2014-06-17,98.4,99.28,97.73,98.81,363086,HII
2014-06-18,99.06,99.435,96.85,97.87,422442,HII
2014-06-19,97.85,98.6,96.75,97.34,324857,HII
2014-06-20,97.21,97.95,96.785,97.15,497028,HII
2014-06-23,97.04,97.26,96.3,96.31,233784,HII
2014-06-24,96.0,96.24,93.82,93.9,328914,HII
2014-06-25,94.03,94.28,93.79,94.14,322437,HII
2014-06-26,94.14,94.21,93.04,93.59,234091,HII
2014-06-27,93.12,94.55,93.0,94.23,859152,HII
2014-06-30,94.5,94.68,93.5,94.59,418799,HII
2014-07-01,95.01,95.99,94.22,95.34,630424,HII
2014-07-02,95.0,95.59,94.1,94.21,277959,HII
2014-07-03,94.68,94.98,93.96,94.04,310270,HII
2014-07-07,94.0,94.0,93.21,93.53,233137,HII
2014-07-08,93.5,93.66,91.745,92.21,367603,HII
2014-07-09,92.78,93.04,91.67,92.04,381786,HII
2014-07-10,91.05,92.66,90.64,92.42,436453,HII
2014-07-11,92.47,92.82,91.5,92.11,260321,HII
2014-07-14,92.86,93.26,92.0,92.76,353012,HII
2014-07-15,92.72,93.7,92.265,92.87,199029,HII
2014-07-16,93.53,93.7,91.74,91.74,398071,HII
2014-07-17,91.71,92.56,90.43,90.47,317349,HII
2014-07-18,90.64,92.31,90.57,92.05,290704,HII
2014-07-21,91.86,92.71,91.65,92.29,299062,HII
2014-07-22,93.04,93.458,92.47,93.04,254960,HII
2014-07-23,93.15,93.26,92.49,93.24,245252,HII
2014-07-24,93.24,93.51,92.68,93.4,328811,HII
2014-07-25,93.15,93.66,93.01,93.4,373449,HII
2014-07-28,93.56,93.86,93.06,93.63,326378,HII
2014-07-29,93.57,93.97,92.97,92.98,313086,HII
2014-07-30,93.22,93.74,92.75,93.06,284034,HII
2014-07-31,92.48,93.01,90.91,90.92,351407,HII
2014-08-01,90.53,91.79,89.33,90.41,435070,HII
2014-08-04,90.13,90.59,88.84,89.29,283265,HII
2014-08-05,89.1,90.48,88.62,89.96,301397,HII
2014-08-06,89.46,89.88,88.89,89.4,238209,HII
2014-08-07,89.695,93.38,89.56,93.16,426537,HII
2014-08-08,93.17,95.08,93.07,94.86,346449,HII
2014-08-11,96.12,97.71,95.645,96.03,290620,HII
2014-08-12,96.06,96.84,95.27,95.87,314824,HII
2014-08-13,96.57,99.32,96.57,99.22,305053,HII
2014-08-14,99.3,100.58,98.63,100.2,275477,HII
2014-08-15,100.39,100.86,98.95,99.71,250899,HII
2014-08-18,104.69,105.12,101.8,102.35,286744,HII
2014-08-19,101.68,103.48,101.68,102.79,455155,HII
2014-08-20,102.66,103.05,102.1401,102.86,170851,HII
2014-08-21,102.82,103.55,102.58,103.43,183904,HII
2014-08-22,103.56,103.74,102.89,102.91,146635,HII
2014-08-25,103.48,103.84,103.01,103.17,143654,HII
2014-08-26,103.0,103.16,102.42,102.51,169849,HII
2014-08-27,102.63,103.47,102.27,103.0,219071,HII
2014-08-28,102.87,103.015,101.921,102.08,159241,HII
2014-08-29,102.11,102.45,101.48,102.11,104833,HII
2014-09-02,102.26,104.78,101.83,104.74,413190,HII
2014-09-03,104.69,105.12,101.8,102.35,286744,HII
2014-09-04,102.48,102.97,100.84,101.17,232308,HII
2014-09-05,101.17,102.65,100.54,102.61,225876,HII
2014-09-08,102.51,103.57,102.43,103.39,194724,HII
2014-09-09,103.41,104.8449,103.23,104.61,266105,HII
2014-09-10,104.75,106.4,104.53,106.25,311907,HII
2014-09-11,106.07,106.36,105.17,105.63,218625,HII
2014-09-12,105.34,105.89,104.94,105.17,202470,HII
2014-09-15,105.3,105.69,104.66,105.06,136987,HII
2014-09-16,105.24,106.4,104.8451,105.78,270936,HII
2014-09-17,105.78,107.48,105.328,107.02,271166,HII
2014-09-18,107.61,107.885,107.0,107.59,157252,HII
2014-09-19,107.6,108.225,105.71,105.88,354769,HII
2014-09-22,105.61,105.61,103.8,104.36,178024,HII
2014-09-23,104.25,104.34,103.385,103.56,220137,HII
2014-09-24,103.46,104.51,103.05,104.41,334630,HII
2014-09-25,103.95,104.26,103.24,104.1,273444,HII
2014-09-26,104.15,105.15,103.53,104.88,263076,HII
2014-09-29,103.99,105.32,103.72,105.2,204412,HII
2014-09-30,105.04,105.45,104.05,104.21,241723,HII
2014-10-01,103.8,103.8,101.39,103.04,441732,HII
2014-10-02,103.0,103.87,102.0,102.9,318091,HII
2014-10-03,103.62,104.47,103.19,103.93,224650,HII
2014-10-06,103.84,104.03,101.6,101.93,305183,HII
2014-10-07,101.57,101.57,98.27,98.41,539735,HII
2014-10-08,98.53,99.52,97.23,99.4,448323,HII
2014-10-09,98.95,99.02,97.58,97.91,313250,HII
2014-10-10,97.49,98.09,95.26,95.3,408528,HII
2014-10-13,95.23,96.12,92.29,92.37,421632,HII
2014-10-14,92.8,94.89,92.4,93.91,324526,HII
2014-10-15,92.25,94.07,90.455,93.31,425698,HII
2014-10-16,91.5,93.39,91.1,92.53,442193,HII
2014-10-17,93.85,94.63,93.32,94.34,467428,HII
2014-10-20,93.78,94.0568,92.565,93.17,380417,HII
2014-10-21,93.27,96.87,93.27,96.84,257937,HII
2014-10-22,97.0,98.38,96.12,96.23,183880,HII
2014-10-23,97.43,98.87,97.4,97.73,187087,HII
2014-10-24,97.72,97.96,97.04,97.65,253793,HII
2014-10-27,97.5,98.965,97.04,98.91,331334,HII
2014-10-28,99.24,102.03,99.17,102.02,257102,HII
2014-10-29,101.99,103.44,101.79,103.31,298183,HII
2014-10-30,108.15,108.57,107.6,108.36,188440,HII
2014-10-31,105.0,105.9997,104.625,105.82,251633,HII
2014-11-03,105.35,106.32,104.39,105.24,223191,HII
2014-11-04,105.2,105.83,104.74,105.49,360300,HII
2014-11-05,105.76,106.2694,104.61,104.96,279480,HII
2014-11-06,100.7,105.94,100.0,105.92,326001,HII
2014-11-07,106.0,107.02,105.5,106.83,546056,HII
2014-11-10,107.17,109.66,106.842,109.56,408007,HII
2014-11-11,109.84,110.38,107.08,108.28,346116,HII
2014-11-12,108.15,108.57,107.6,108.36,188440,HII
2014-11-13,108.28,108.8899,107.59,107.83,273101,HII
2014-11-14,107.58,108.61,107.25,107.85,228573,HII
2014-11-17,107.67,108.25,107.48,108.05,184977,HII
2014-11-18,108.51,108.998,108.16,108.69,299470,HII
2014-11-19,108.34,109.14,107.65,109.08,154169,HII
2014-11-20,108.2,108.99,108.03,108.44,192735,HII
2014-11-21,109.59,109.75,107.76,107.96,217030,HII
2014-11-24,107.96,110.11,107.96,110.06,154468,HII
2014-11-25,109.75,110.45,109.435,110.13,134794,HII
2014-11-26,109.9,110.25,108.87,109.44,109430,HII
2014-11-28,108.99,110.17,108.82,108.97,106721,HII
2014-12-01,108.2,109.05,107.02,107.09,227666,HII
2014-12-02,106.7,108.8,106.58,107.7,199861,HII
2014-12-03,107.68,109.45,107.39,109.28,192080,HII
2014-12-04,108.48,109.22,107.28,107.53,153914,HII
2014-12-05,108.0,110.0,108.0,109.34,287823,HII
2014-12-08,109.28,110.21,107.97,108.33,316998,HII
2014-12-09,106.77,108.11,105.785,107.71,188679,HII
2014-12-10,107.28,107.28,104.13,104.21,148477,HII
2014-12-11,104.53,105.67,104.4,104.74,173334,HII
2014-12-12,103.59,104.54,103.04,103.65,286880,HII
2014-12-15,104.34,104.36,102.52,103.73,234611,HII
2014-12-16,103.46,105.36,102.65,104.61,267559,HII
2014-12-17,104.9,107.22,103.7801,106.84,232665,HII
2014-12-18,107.34,110.28,106.93,110.23,276915,HII
2014-12-19,110.0,111.62,109.93,111.34,385409,HII
2014-12-22,111.75,115.42,111.63,114.7,347178,HII
2014-12-23,115.37,116.29,114.48,114.6,318706,HII
2014-12-24,114.52,115.3999,114.25,114.84,82564,HII
2014-12-26,115.37,115.7897,114.21,115.48,92548,HII
2014-12-29,115.09,116.05,114.92,114.98,105885,HII
2014-12-30,114.51,115.27,114.18,114.33,133652,HII
2014-12-31,114.52,115.235,112.44,112.46,225795,HII
2015-01-02,112.49,113.3856,110.59,111.91,199086,HII
2015-01-05,111.65,112.07,109.42,110.23,210168,HII
2015-01-06,111.74,115.04,111.01,114.28,438346,HII
2015-01-07,115.06,116.18,113.09,114.08,381675,HII
2015-01-08,115.08,117.91,114.57,117.74,341081,HII
2015-01-09,117.65,118.415,115.815,115.88,183269,HII
2015-01-12,116.46,116.54,114.16,115.5,254369,HII
2015-01-13,115.79,117.56,113.76,114.92,300847,HII
2015-01-14,113.15,115.1589,112.33,113.53,432686,HII
2015-01-15,113.36,114.93,111.83,112.84,335950,HII
2015-01-16,112.28,115.83,112.28,115.65,274085,HII
2015-01-20,115.6,116.46,113.37,114.79,369693,HII
2015-01-21,114.6,116.11,114.01,115.91,285869,HII
2015-01-22,116.88,119.78,115.43,119.4,312624,HII
2015-01-23,119.4,119.83,117.87,119.61,258995,HII
2015-01-26,119.22,119.57,117.75,119.52,272410,HII
2015-01-27,117.65,119.69,117.65,119.05,309833,HII
2015-01-28,120.28,120.79,117.91,118.44,216191,HII
2015-01-29,118.53,118.9199,116.645,118.49,224709,HII
2015-01-30,117.51,118.4099,116.24,116.6,283192,HII
2015-02-02,116.72,118.06,114.61,118.01,223808,HII
2015-02-03,118.5,121.31,118.5,121.17,317005,HII
2015-02-04,121.17,121.9299,120.42,120.86,208060,HII
2015-02-05,121.88,122.21,120.51,120.84,184039,HII
2015-02-06,120.6,122.49,120.14,121.71,375224,HII
2015-02-09,120.96,121.6,119.03,119.22,212116,HII
2015-02-10,120.0,120.72,118.88,120.49,175989,HII
2015-02-11,119.92,122.32,119.92,121.97,256746,HII
2015-02-12,122.85,124.58,121.83,124.1,284916,HII
2015-02-13,124.03,125.27,123.105,125.12,402424,HII
2015-02-17,125.41,126.99,125.02,125.51,420634,HII
2015-02-18,125.2,128.45,125.2,128.41,528949,HII
2015-02-19,132.0,138.78,129.371,133.0,1073971,HII
2015-02-20,133.0,137.8,132.45,137.69,821893,HII
2015-02-23,137.72,142.42,137.72,142.41,533257,HII
2015-02-24,140.67,142.28,138.43,139.67,648851,HII
2015-02-25,140.13,143.53,139.45,142.07,489021,HII
2015-02-26,141.1,143.86,140.91,142.64,385780,HII
2015-02-27,143.0,143.06,141.18,141.33,328133,HII
2015-03-02,140.31,143.83,140.31,143.55,579542,HII
2015-03-03,142.49,143.77,140.88,142.19,302594,HII
2015-03-04,141.55,143.3,140.39,142.92,417869,HII
2015-03-05,143.06,143.06,140.6,140.88,256887,HII
2015-03-06,139.65,139.98,136.15,137.07,449112,HII
2015-03-09,137.66,140.38,136.842,139.29,362893,HII
2015-03-10,138.25,138.92,136.945,137.33,317240,HII
2015-03-11,137.75,138.99,136.615,138.91,327408,HII
2015-03-12,140.06,141.13,138.936,140.65,244351,HII
2015-03-13,140.11,141.63,138.42,139.33,254294,HII
2015-03-16,140.17,141.15,138.75,139.43,368793,HII
2015-03-17,139.04,140.69,137.86,140.36,244005,HII
2015-03-18,140.23,141.71,138.4601,141.48,208951,HII
2015-03-19,141.67,141.9399,140.0601,141.33,194963,HII
2015-03-20,141.95,144.0,141.49,143.07,405981,HII
2015-03-23,143.15,143.58,141.03,142.23,260403,HII
2015-03-24,142.47,143.73,141.28,142.24,268489,HII
2015-03-25,142.24,142.33,137.86,138.0,213737,HII
2015-03-26,137.79,139.28,137.12,138.3,286096,HII
2015-03-27,138.41,139.31,137.13,137.63,460443,HII
2015-03-30,139.01,142.77,138.45,141.91,388943,HII
2015-03-31,141.46,142.0205,139.24,140.15,287340,HII
2015-04-01,139.93,140.7925,137.66,140.63,234289,HII
2015-04-02,140.62,141.69,138.75,139.44,162070,HII
2015-04-06,138.78,141.54,138.65,141.38,188158,HII
2015-04-07,141.38,142.9895,141.26,141.42,193185,HII
2015-04-08,141.62,142.4925,140.4,140.82,232057,HII
2015-04-09,140.16,140.81,139.46,140.34,208287,HII
2015-04-10,140.23,142.02,140.23,142.0,240569,HII
2015-04-13,141.3,141.7,139.98,140.25,263673,HII
2015-04-14,140.2,140.84,138.74,139.0,270073,HII
2015-04-15,140.21,140.7,139.24,139.73,228095,HII
2015-04-16,139.94,140.93,138.74,140.56,259160,HII
2015-04-17,139.41,139.41,136.83,137.5,156897,HII
2015-04-20,137.96,138.9,137.5,138.16,189727,HII
2015-04-21,139.06,139.77,138.115,139.21,353034,HII
2015-04-22,139.15,140.15,137.34,139.76,169266,HII
2015-04-23,138.94,139.99,138.51,139.01,209970,HII
2015-04-24,139.12,139.91,138.69,139.56,131278,HII
2015-04-27,139.54,140.1,137.17,138.12,193005,HII
2015-04-28,137.5,138.6982,136.12,137.22,203873,HII
2015-04-29,137.03,137.7,136.58,136.69,199467,HII
2015-04-30,135.64,136.58,131.32,131.59,433246,HII
2015-05-01,132.06,134.54,131.41,133.96,291750,HII
2015-05-04,133.64,136.24,132.0851,135.66,232415,HII
2015-05-05,135.93,136.16,133.675,133.87,300835,HII
2015-05-06,134.33,134.9199,132.93,133.73,293948,HII
2015-05-07,128.81,128.81,120.52,123.53,1337720,HII
2015-05-08,121.42,122.565,116.9,118.75,1286836,HII
2015-05-11,118.55,121.9,118.51,120.95,636055,HII
2015-05-12,120.03,121.51,119.38,120.67,504578,HII
2015-05-13,121.64,123.07,121.018,122.59,444408,HII
2015-05-14,122.95,124.72,122.85,124.15,309928,HII
2015-05-15,124.06,124.31,122.55,122.9,257621,HII
2015-05-18,122.5,123.73,122.0,123.5,218109,HII
2015-05-19,120.0,121.49,119.65,120.49,395609,HII
2015-05-20,121.16,122.61,119.92,122.13,343226,HII
2015-05-21,122.72,123.68,122.1,123.13,242237,HII
2015-05-22,122.49,123.42,121.36,122.86,261266,HII
2015-05-26,122.19,122.73,121.9,122.33,377219,HII
2015-05-27,122.0,124.24,121.36,123.91,263155,HII
2015-05-28,123.46,124.16,122.54,123.41,254299,HII
2015-05-29,123.46,124.39,121.85,123.99,402688,HII
2015-06-01,124.92,124.92,121.14,121.73,572047,HII
2015-06-02,120.5,123.52,120.5,121.93,329072,HII
2015-06-03,122.56,123.57,121.35,121.78,252792,HII
2015-06-04,121.1,121.9,118.13,119.38,254170,HII
2015-06-05,119.01,119.74,117.72,119.67,223000,HII
2015-06-08,119.76,119.99,118.49,118.91,212181,HII
2015-06-09,119.08,119.08,117.32,117.44,251556,HII
2015-06-10,118.16,119.97,117.89,118.75,401176,HII
2015-06-11,118.82,119.57,118.1,118.53,564246,HII
2015-06-12,117.53,118.41,117.38,118.13,291122,HII
2015-06-15,117.1,117.82,115.5,116.7,336163,HII
2015-06-16,116.84,118.11,116.34,116.86,293683,HII
2015-06-17,117.0,117.98,116.0435,117.58,285391,HII
2015-06-18,117.69,118.81,117.46,117.98,334316,HII
2015-06-19,117.68,118.61,117.43,117.44,326708,HII
2015-06-22,118.03,118.12,116.6801,118.02,262437,HII
2015-06-23,117.89,119.37,116.41,119.3,429011,HII
2015-06-24,119.25,119.25,116.18,116.27,254967,HII
2015-06-25,116.7,117.08,115.74,116.19,239377,HII
2015-06-26,116.19,116.55,114.71,114.84,488232,HII
2015-06-29,113.71,114.11,112.25,112.45,289538,HII
2015-06-30,113.58,113.58,111.38,112.59,476271,HII
2015-07-01,113.57,114.45,112.92,113.79,346318,HII
2015-07-02,114.47,114.47,112.43,113.07,247849,HII
2015-07-06,111.87,113.79,111.65,113.26,318089,HII
2015-07-07,113.45,114.58,111.84,114.32,283858,HII
2015-07-08,113.14,113.75,111.3,111.93,407116,HII
2015-07-09,113.38,113.97,112.45,112.59,156218,HII
2015-07-10,114.0,114.88,113.3,114.17,213680,HII
2015-07-13,115.13,116.79,115.13,116.21,250621,HII
2015-07-14,115.98,117.35,115.02,117.11,283673,HII
2015-07-15,116.84,117.07,115.01,115.74,192363,HII
2015-07-16,116.74,117.62,115.62,117.59,249303,HII
2015-07-17,117.36,117.64,116.02,116.62,188850,HII
2015-07-20,117.1,117.255,115.87,116.17,181873,HII
2015-07-21,116.34,116.48,114.4501,115.46,247434,HII
2015-07-22,114.96,115.15,113.96,114.7,232156,HII
2015-07-23,115.02,116.985,114.17,114.84,219983,HII
2015-07-24,114.94,115.52,111.715,112.04,249516,HII
2015-07-27,111.69,112.55,110.5,112.25,203073,HII
2015-07-28,113.22,114.99,112.27,114.86,299106,HII
2015-07-29,114.74,117.97,114.47,117.48,412146,HII
2015-07-30,117.0,117.76,115.04,116.61,249887,HII
2015-07-31,116.97,118.305,115.84,117.41,302930,HII
2015-08-03,117.03,117.03,115.06,115.73,278312,HII
2015-08-04,115.84,116.9,114.61,115.95,248167,HII
2015-08-05,116.65,118.8,115.77,117.12,444263,HII
2015-08-06,116.46,128.22,114.706,122.26,591258,HII
2015-08-07,121.61,122.31,113.54,115.81,658671,HII
2015-08-10,117.02,121.025,116.49,120.55,368941,HII
2015-08-11,119.55,120.748,118.38,118.98,349851,HII
2015-08-12,117.98,117.99,114.64,117.69,411184,HII
2015-08-13,117.4,118.73,116.76,117.18,359938,HII
2015-08-14,116.91,119.8,116.61,119.2,288853,HII
2015-08-17,118.59,120.53,117.755,120.13,330559,HII
2015-08-18,119.75,121.4,119.56,120.53,208478,HII
2015-08-19,119.81,120.37,117.74,118.31,368154,HII
2015-08-20,117.7,118.06,112.67,112.78,403840,HII
2015-08-21,111.91,114.04,109.98,110.07,484344,HII
2015-08-24,103.81,112.01,102.76,107.36,610134,HII
2015-08-25,110.33,110.33,104.56,104.87,430564,HII
2015-08-26,106.53,109.53,105.4,109.39,364763,HII
2015-08-27,110.35,113.62,110.13,113.13,385625,HII
2015-08-28,112.5,114.13,111.48,113.57,392997,HII
2015-08-31,112.93,114.38,111.91,112.58,285247,HII
2015-09-01,110.9,112.26,106.97,107.55,867180,HII
2015-09-02,109.4,114.34,108.4,114.26,765684,HII
2015-09-03,114.4,116.18,113.64,113.99,506099,HII
2015-09-04,112.43,113.77,111.85,112.61,221498,HII
2015-09-08,114.52,116.09,113.37,116.0,270516,HII
2015-09-09,116.95,117.26,114.55,114.79,238552,HII
2015-09-10,114.85,116.91,114.06,115.23,238494,HII
2015-09-11,114.1,115.65,113.8,115.54,130990,HII
2015-09-14,115.38,115.39,114.03,115.04,146667,HII
2015-09-15,115.64,116.45,114.99,116.3,138915,HII
2015-09-16,116.43,116.8,115.02,116.4,245457,HII
2015-09-17,116.29,117.185,115.04,115.28,167097,HII
2015-09-18,114.12,114.4,111.2,111.6,481639,HII
2015-09-21,112.6,112.6,110.34,110.83,280567,HII
2015-09-22,109.24,110.13,108.08,109.01,199509,HII
2015-09-23,109.85,109.89,107.05,107.24,116225,HII
2015-09-24,105.79,107.53,104.99,107.08,244677,HII
2015-09-25,108.15,108.3,105.14,105.72,161455,HII
2015-09-28,104.89,105.55,103.43,103.98,304336,HII
2015-09-29,104.48,105.66,103.51,105.35,240248,HII
2015-09-30,106.75,107.66,105.65,107.15,245479,HII
2015-10-01,106.85,107.615,104.52,105.75,317107,HII
2015-10-02,104.23,106.94,103.58,106.94,188663,HII
2015-10-05,108.23,108.9,107.48,108.3,295589,HII
2015-10-06,108.49,109.4,107.99,108.3,225921,HII
2015-10-07,109.22,110.98,108.06,110.22,307838,HII
2015-10-08,109.62,112.18,109.054,111.47,234199,HII
2015-10-09,112.25,113.7,111.12,113.51,221834,HII
2015-10-12,113.54,113.54,111.56,111.89,198799,HII
2015-10-13,111.01,112.13,109.42,109.52,230498,HII
2015-10-14,109.98,110.75,108.22,108.61,239984,HII
2015-10-15,108.58,109.06,106.65,108.3,207436,HII
2015-10-16,108.18,108.33,105.45,106.24,156249,HII
2015-10-19,105.57,106.33,104.37,104.63,323853,HII
2015-10-20,104.59,106.36,104.41,105.22,244572,HII
2015-10-21,105.93,106.44,105.085,105.24,142309,HII
2015-10-22,105.62,107.435,105.4,106.67,212274,HII
2015-10-23,107.51,109.22,107.41,108.73,234253,HII
2015-10-26,108.71,108.78,107.24,107.64,297901,HII
2015-10-27,107.76,110.27,106.76,110.13,484199,HII
2015-10-28,111.01,112.945,110.16,112.71,319469,HII
2015-10-29,112.22,113.98,112.22,113.82,181921,HII
2015-10-30,114.66,121.01,113.58,119.94,652218,HII
2015-11-02,120.3,121.93,117.9,121.08,343067,HII
2015-11-03,120.58,121.78,119.68,121.63,298128,HII
2015-11-04,122.1,122.3399,119.25,120.37,504709,HII
2015-11-05,121.57,131.19,120.7,130.13,820135,HII
2015-11-06,130.97,131.08,126.91,129.0,439056,HII
2015-11-09,128.77,128.96,125.81,127.58,319641,HII
2015-11-10,127.57,128.75,125.98,128.16,407366,HII
2015-11-11,129.16,131.07,127.945,130.58,543423,HII
2015-11-12,129.19,130.14,127.99,127.99,310864,HII
2015-11-13,127.51,128.08,126.2,127.49,278814,HII
2015-11-16,128.09,131.58,127.365,131.45,315283,HII
2015-11-17,132.05,133.86,130.73,131.75,312755,HII
2015-11-18,132.0,132.6,130.28,131.43,416816,HII
2015-11-19,132.39,134.22,130.61,134.08,376707,HII
2015-11-20,135.3,136.55,133.52,134.52,271675,HII
2015-11-23,135.07,135.57,132.88,133.67,194477,HII
2015-11-24,133.4,133.86,131.18,133.85,272605,HII
2015-11-25,133.85,134.5,131.6,132.3,215965,HII
2015-11-27,132.8,133.28,131.17,132.77,106076,HII
2015-11-30,132.83,132.83,130.25,130.92,305356,HII
2015-12-01,131.19,133.8697,130.42,133.75,332687,HII
2015-12-02,133.38,133.38,130.69,131.21,207637,HII
2015-12-03,131.36,132.41,128.93,130.1,309108,HII
2015-12-04,130.32,133.48,129.22,133.08,259045,HII
2015-12-07,133.08,133.08,131.08,132.53,260359,HII
2015-12-08,130.88,131.715,130.02,130.58,335268,HII
2015-12-09,130.1,131.48,128.46,128.66,294511,HII
2015-12-10,128.56,129.615,127.7375,128.48,198317,HII
2015-12-11,126.7,127.61,126.065,126.58,211067,HII
2015-12-14,126.73,127.23,124.9,126.41,303046,HII
2015-12-15,127.42,127.787,126.23,126.96,351418,HII
2015-12-16,128.22,129.429,126.74,128.57,213142,HII
2015-12-17,128.64,129.5199,126.91,126.99,222828,HII
2015-12-18,126.99,127.14,124.9,125.45,491127,HII
2015-12-21,126.61,127.96,125.9,127.25,281652,HII
2015-12-22,127.69,128.23,126.09,127.75,223730,HII
2015-12-23,128.89,129.92,127.67,128.42,139373,HII
2015-12-24,128.45,130.38,128.1,129.45,67500,HII
2015-12-28,129.31,129.96,126.63,128.29,132859,HII
2015-12-29,129.4,130.36,128.49,129.48,134162,HII
2015-12-30,129.18,129.23,127.36,127.64,136180,HII
2015-12-31,127.06,128.49,125.65,126.85,260678,HII
2016-01-04,124.97,124.97,122.35,124.22,327337,HII
2016-01-05,124.72,127.63,123.86,127.02,365841,HII
2016-01-06,125.88,127.58,125.075,127.47,376231,HII
2016-01-07,125.42,127.11,123.3,124.89,378214,HII
2016-01-08,127.75,130.28,126.1501,127.22,510274,HII
2016-01-11,127.85,128.87,125.77,126.47,324534,HII
2016-01-12,127.37,129.65,127.18,129.02,390457,HII
2016-01-13,128.02,129.92,121.722,122.91,538350,HII
2016-01-14,123.18,126.51,120.78,124.96,431070,HII
2016-01-15,122.29,124.83,121.82,123.65,420106,HII
2016-01-19,124.82,124.92,119.65,121.8,428213,HII
2016-01-20,121.04,123.29,118.2,121.98,463455,HII
2016-01-21,122.03,123.54,120.31,121.41,672632,HII
2016-01-22,122.55,123.725,121.91,122.86,434409,HII
2016-01-25,122.68,123.29,121.57,121.86,421899,HII
2016-01-26,122.35,125.11,122.35,124.78,192148,HII
2016-01-27,123.27,124.53,120.87,122.16,446657,HII
2016-01-28,122.98,123.53,121.41,122.45,368788,HII
2016-01-29,122.95,127.98,122.48,127.88,376808,HII
2016-02-01,126.65,127.98,125.07,126.72,346535,HII
2016-02-02,125.65,126.2157,124.19,124.58,266104,HII
2016-02-03,125.92,126.26,123.32,125.63,288723,HII
2016-02-04,125.56,127.9999,124.5,125.95,359981,HII
2016-02-05,125.73,126.35,124.47,125.38,352603,HII
2016-02-08,126.27,126.4499,123.365,125.17,386533,HII
2016-02-09,123.2,126.68,122.91,125.46,623592,HII
2016-02-10,126.14,130.59,125.65,129.44,501225,HII
2016-02-11,125.59,129.395,124.635,128.43,545043,HII
2016-02-12,129.27,131.63,128.495,131.3,463793,HII
2016-02-16,132.61,134.47,130.225,134.34,402592,HII
2016-02-17,134.59,135.222,132.73,134.86,514377,HII
2016-02-18,132.0,133.73,128.56,133.02,613386,HII
2016-02-19,131.83,133.11,130.32,133.01,361471,HII
2016-02-22,132.12,135.6,132.04,134.53,472279,HII
2016-02-23,133.84,135.72,132.04,132.88,399672,HII
2016-02-24,131.6,133.52,130.11,132.86,372931,HII
2016-02-25,132.86,135.0,132.29,133.99,289659,HII
2016-02-26,135.07,135.23,133.5,133.55,265646,HII
2016-02-29,133.74,134.29,130.81,131.06,404542,HII
2016-03-01,132.45,133.61,131.26,132.81,332936,HII
2016-03-02,132.43,132.9677,130.425,131.47,393339,HII
2016-03-03,131.33,133.57,131.23,133.54,228856,HII
2016-03-04,131.6,134.84,131.48,133.81,298664,HII
2016-03-07,133.01,133.27,131.09,132.28,297836,HII
2016-03-08,131.9,131.9,129.526,130.08,267478,HII
2016-03-09,130.62,132.59,130.19,131.68,304923,HII
2016-03-10,132.07,132.67,130.89,131.94,267193,HII
2016-03-11,132.96,135.9399,132.36,134.06,249593,HII
2016-03-14,132.03,134.09,131.25,132.61,236025,HII
2016-03-15,132.2,134.75,131.875,134.33,217245,HII
2016-03-16,134.32,135.7025,133.25,135.41,163562,HII
2016-03-17,135.43,138.13,134.58,137.58,312217,HII
2016-03-18,137.08,139.44,137.08,138.52,344140,HII
2016-03-21,137.92,139.65,137.24,137.84,226132,HII
2016-03-22,137.81,138.5,137.05,137.59,171898,HII
2016-03-23,136.88,140.07,136.88,138.39,262076,HII
2016-03-24,137.64,138.1,135.42,137.33,230394,HII
2016-03-28,138.29,138.29,136.24,137.05,162103,HII
2016-03-29,136.7,138.85,136.12,138.18,513070,HII
2016-03-30,138.91,140.7,138.2,138.46,273217,HII
2016-03-31,138.5,139.93,136.49,136.94,371675,HII
2016-04-01,136.0,138.12,135.505,137.46,298237,HII
2016-04-04,137.49,138.475,136.41,137.9,232830,HII
2016-04-05,136.81,138.37,136.5,137.35,221055,HII
2016-04-06,137.09,140.78,136.765,140.69,351608,HII
2016-04-07,139.72,140.3,137.17,138.94,437347,HII
2016-04-08,140.18,140.48,138.75,139.42,354471,HII
2016-04-11,137.32,140.8,136.95,139.09,335506,HII
2016-04-12,139.71,142.15,138.17,141.31,267484,HII
2016-04-13,142.66,143.5,141.2,143.14,274295,HII
2016-04-14,143.32,143.74,141.4101,143.62,348365,HII
2016-04-15,143.19,143.55,141.51,142.97,331488,HII
2016-04-18,142.0,143.95,142.0,143.95,255774,HII
2016-04-19,144.25,145.28,143.46,144.47,394231,HII
2016-04-20,144.39,144.42,142.97,144.06,220193,HII
2016-04-21,143.86,144.61,142.79,143.75,213682,HII
2016-04-22,143.38,144.606,142.79,144.2,271632,HII
2016-04-25,143.48,144.5299,142.1701,143.01,167833,HII
2016-04-26,143.55,144.85,142.76,144.38,256823,HII
2016-04-27,144.56,146.9,143.465,146.42,262637,HII
2016-04-28,146.0,146.4,144.29,145.16,283249,HII
2016-04-29,144.66,145.47,143.59,144.77,321479,HII
2016-05-02,144.93,146.16,144.52,145.97,238815,HII
2016-05-03,144.8,146.47,144.39,145.95,252597,HII
2016-05-04,144.87,145.81,143.34,145.13,366870,HII
2016-05-05,145.6,153.41,145.2,151.13,461823,HII
2016-05-06,151.98,156.82,151.645,155.2,724469,HII
2016-05-09,154.52,155.19,152.58,154.36,320727,HII
2016-05-10,155.24,156.95,154.38,156.17,601825,HII
2016-05-11,156.48,157.39,153.03,153.67,300213,HII
2016-05-12,154.17,154.805,152.33,153.62,307090,HII
2016-05-13,153.45,154.17,150.86,152.24,317246,HII
2016-05-16,153.19,155.37,152.2871,154.27,290199,HII
2016-05-17,154.06,154.99,152.857,153.92,258003,HII
2016-05-18,153.48,155.77,152.75,154.33,308895,HII
2016-05-19,153.5,154.57,152.54,154.04,156555,HII
2016-05-20,154.52,155.49,153.46,154.52,271617,HII
2016-05-23,154.93,154.93,153.4,154.12,271687,HII
2016-05-24,149.48,152.06,148.56,151.57,454013,HII
2016-05-25,151.55,152.69,151.31,151.82,238460,HII
2016-05-26,152.26,154.28,152.26,154.22,258393,HII
2016-05-27,153.92,155.17,153.46,154.67,318407,HII
2016-05-31,155.12,155.49,152.09,153.41,247242,HII
2016-06-01,152.82,156.77,152.82,156.62,320261,HII
2016-06-02,156.5,156.97,155.9,156.74,374313,HII
2016-06-03,156.65,158.0,156.44,157.59,335250,HII
2016-06-06,157.85,158.95,157.25,158.42,314569,HII
2016-06-07,158.78,159.5,157.5,158.12,337931,HII
2016-06-08,158.1,163.27,158.1,162.78,531136,HII
2016-06-09,162.52,164.04,161.81,163.75,375095,HII
2016-06-10,163.06,164.22,162.51,163.16,354212,HII
2016-06-13,161.97,162.49,159.3601,159.5,220413,HII
2016-06-14,159.37,159.74,158.25,159.29,186521,HII
2016-06-15,159.96,160.4899,158.66,159.76,217558,HII
2016-06-16,158.91,159.94,157.45,159.25,162621,HII
2016-06-17,159.93,160.05,158.26,159.75,352619,HII
2016-06-20,161.44,162.18,160.47,160.63,234107,HII
2016-06-21,161.3,161.9995,160.46,161.3,280500,HII
2016-06-22,162.05,162.71,161.69,162.0,220122,HII
2016-06-23,163.59,163.59,161.65,163.0,213252,HII
2016-06-24,158.16,162.45,157.9,160.72,732507,HII
2016-06-27,160.0,160.375,156.97,159.1,322265,HII
2016-06-28,159.71,160.87,158.24,160.85,305130,HII
2016-06-29,162.5,165.54,161.785,164.45,480314,HII
2016-06-30,164.75,168.03,164.38,168.03,439133,HII
2016-07-01,169.34,170.79,167.4,168.33,350702,HII
2016-07-05,168.29,170.58,167.11,170.3,353626,HII
2016-07-06,170.49,173.19,169.04,172.4,378156,HII
2016-07-07,172.37,172.685,170.4251,171.33,248264,HII
2016-07-08,171.83,173.42,171.39,172.52,301814,HII
2016-07-11,173.02,174.99,172.87,173.86,208917,HII
2016-07-12,174.88,176.26,172.39,173.14,214409,HII
2016-07-13,173.64,174.04,173.05,173.15,318433,HII
2016-07-14,174.38,174.59,171.81,171.97,254301,HII
2016-07-15,172.36,172.83,171.5,171.61,229022,HII
2016-07-18,172.62,172.62,170.2,170.33,195405,HII
2016-07-19,170.04,171.87,168.33,169.42,494450,HII
2016-07-20,169.94,170.4,169.011,169.67,228359,HII
2016-07-21,170.0,170.04,168.22,168.82,222358,HII
2016-07-22,168.32,169.439,167.26,169.13,223423,HII
2016-07-25,169.01,169.7199,168.05,168.51,214435,HII
2016-07-26,169.59,171.58,169.59,170.82,278302,HII
2016-07-27,171.09,172.31,170.7,171.52,325040,HII
2016-07-28,171.67,172.874,171.54,172.56,214227,HII
2016-07-29,172.53,173.27,171.71,172.58,192131,HII
2016-08-01,172.25,174.25,172.03,172.74,435202,HII
2016-08-02,172.56,173.7,171.96,172.6,320825,HII
2016-08-03,173.14,174.39,172.43,174.09,517200,HII
2016-08-04,174.09,177.1023,172.1,172.79,460925,HII
2016-08-05,172.45,173.38,169.77,169.98,411744,HII
2016-08-08,170.14,170.34,167.74,167.76,289249,HII
2016-08-09,168.1,169.37,167.89,169.28,318842,HII
2016-08-10,169.08,169.65,166.73,166.9,473026,HII
2016-08-11,167.86,169.37,167.01,167.87,385719,HII
2016-08-12,167.47,168.05,166.27,166.8,290165,HII
2016-08-15,167.62,169.48,166.8,169.28,231053,HII
2016-08-16,168.58,168.58,165.18,165.24,189531,HII
2016-08-17,164.6,166.09,164.22,165.88,251146,HII
2016-08-18,165.85,167.77,165.85,167.44,405387,HII
2016-08-19,167.46,167.82,166.13,167.77,225790,HII
2016-08-22,168.18,169.15,167.51,168.46,160253,HII
2016-08-23,169.11,169.63,166.91,167.4,210901,HII
2016-08-24,167.29,167.52,165.9837,166.63,105405,HII
2016-08-25,166.43,167.49,165.61,166.75,152259,HII
2016-08-26,167.25,168.51,165.173,165.86,188352,HII
2016-08-29,165.68,167.38,165.68,166.99,137945,HII
2016-08-30,166.3,166.89,164.58,165.42,240440,HII
2016-08-31,165.14,165.39,162.54,165.17,278215,HII
2016-09-01,165.17,166.51,165.17,165.96,229484,HII
2016-09-02,166.0,167.455,165.96,166.71,194541,HII
2016-09-06,166.24,167.475,166.24,167.04,226147,HII
2016-09-07,166.35,167.115,166.16,166.46,263609,HII
2016-09-08,166.73,167.42,166.01,166.59,188725,HII
2016-09-09,165.8,166.11,162.88,162.92,202190,HII
2016-09-12,162.0,165.1299,160.24,164.08,246781,HII
2016-09-13,163.28,163.48,160.8006,160.9,179993,HII
2016-09-14,161.33,162.38,159.14,159.47,257904,HII
2016-09-15,159.25,160.35,158.2,159.89,386067,HII
2016-09-16,159.49,159.895,156.15,156.36,488085,HII
2016-09-19,156.88,157.7,154.5,154.67,541482,HII
2016-09-20,150.4,151.19,149.07,149.11,535741,HII
2016-09-21,149.17,150.19,149.1,150.05,684689,HII
2016-09-22,151.15,154.35,150.77,154.03,396080,HII
2016-09-23,153.14,154.49,152.75,153.46,266950,HII
2016-09-26,153.27,155.54,152.975,154.52,266727,HII
2016-09-27,154.96,155.55,153.59,153.85,232598,HII
2016-09-28,153.91,155.26,153.02,154.81,207736,HII
2016-09-29,154.7,154.79,151.185,152.53,180426,HII
2016-09-30,154.15,154.365,151.99,153.42,292218,HII
2016-10-03,153.25,153.63,151.67,153.52,243725,HII
2016-10-04,153.64,154.6,152.95,153.8,325714,HII
2016-10-05,154.48,155.34,153.795,154.62,279075,HII
2016-10-06,154.37,156.07,154.31,156.06,261870,HII
2016-10-07,155.8,155.83,153.94,155.28,373318,HII
2016-10-10,155.28,157.36,154.4631,156.29,265876,HII
2016-10-11,155.85,155.85,153.23,154.14,250829,HII
2016-10-12,154.5,157.13,153.76,155.94,242249,HII
2016-10-13,155.06,155.86,154.2,155.59,217435,HII
2016-10-14,156.04,157.37,156.04,156.6,179166,HII
2016-10-17,156.95,159.57,156.76,159.27,273701,HII
2016-10-18,159.93,161.52,159.32,160.58,197393,HII
2016-10-19,160.94,161.675,158.51,159.07,249412,HII
2016-10-20,159.19,159.45,156.86,157.19,205759,HII
2016-10-21,156.49,156.49,155.43,155.68,152853,HII
2016-10-24,157.4,157.5,155.78,155.98,237400,HII
2016-10-25,156.06,157.145,155.64,156.6,271826,HII
2016-10-26,155.82,159.615,155.05,159.29,331902,HII
2016-10-27,159.53,159.565,157.39,159.13,258500,HII
2016-10-28,159.09,161.43,159.09,160.07,180261,HII
2016-10-31,160.51,161.97,160.06,161.36,180159,HII
2016-11-01,161.67,162.74,160.19,161.57,271621,HII
2016-11-02,162.55,163.54,159.85,159.97,377211,HII
2016-11-03,155.0,156.11,148.48,148.74,817288,HII
2016-11-04,148.88,149.56,146.72,146.75,511443,HII
2016-11-07,147.93,149.54,147.79,148.94,517538,HII
2016-11-08,147.97,151.3,146.52,150.42,475719,HII
2016-11-09,153.62,169.05,153.6,167.59,1105864,HII
2016-11-10,169.44,173.39,168.47,172.9,599727,HII
2016-11-11,173.5,175.155,169.87,174.61,476973,HII
2016-11-14,179.0,179.0,174.1,176.95,505020,HII
2016-11-15,178.41,178.41,170.9,171.25,678318,HII
2016-11-16,171.29,174.87,170.15,174.38,582932,HII
2016-11-17,175.11,178.0,173.47,176.91,606571,HII
2016-11-18,176.28,177.113,175.1,176.12,463005,HII
2016-11-21,177.14,177.71,174.94,176.2,556834,HII
2016-11-22,176.33,179.37,176.2,178.92,415575,HII
2016-11-23,178.55,181.15,175.72,177.72,619001,HII
2016-11-25,179.18,180.8,178.01,180.8,230882,HII
2016-11-28,180.55,180.66,178.28,180.02,521072,HII
2016-11-29,180.0,181.68,179.01,180.55,461860,HII
2016-11-30,181.55,182.74,177.06,178.76,2473492,HII
2016-12-01,178.91,181.195,176.47,179.29,571879,HII
2016-12-02,179.27,183.25,179.17,180.85,586493,HII
2016-12-05,182.43,184.715,181.12,183.3,467690,HII
2016-12-06,182.43,185.11,180.78,183.87,548766,HII
2016-12-07,184.37,185.51,183.46,183.94,578368,HII
2016-12-08,184.08,184.9799,180.96,181.2,412229,HII
2016-12-09,180.55,182.35,179.79,181.5,387002,HII
2016-12-12,179.33,179.7399,174.07,178.2,660929,HII
2016-12-13,179.2,180.0,175.4,176.54,471563,HII
2016-12-14,176.74,178.76,175.97,176.23,344051,HII
2016-12-15,175.56,180.38,175.26,179.69,375729,HII
2016-12-16,179.61,183.45,179.61,182.4,930501,HII
2016-12-19,183.59,185.7599,182.87,184.21,484605,HII
2016-12-20,183.52,188.2,183.52,187.96,440167,HII
2016-12-21,188.28,188.52,184.1,184.85,442160,HII
2016-12-22,185.69,189.17,185.41,187.9,351097,HII
2016-12-23,187.48,188.74,185.36,187.01,220351,HII
2016-12-27,188.17,188.63,183.65,185.45,443049,HII
2016-12-28,185.64,185.75,183.53,184.11,263161,HII
2016-12-29,184.1,186.19,183.9,184.65,199507,HII
2016-12-30,185.22,185.32,183.38,184.19,190120,HII
2017-01-03,185.0,189.17,184.805,189.05,378636,HII
2017-01-04,190.0,191.96,189.35,191.87,598494,HII
2017-01-05,192.11,197.28,191.186,195.61,850744,HII
2017-01-06,196.0,196.1,192.28,193.55,480784,HII
2017-01-09,193.9,194.16,190.28,190.45,401808,HII
2017-01-10,191.25,193.3425,189.84,191.3,446659,HII
2017-01-11,191.39,191.91,188.49,190.34,400032,HII
2017-01-12,193.77,194.6699,190.54,191.07,547405,HII
2017-01-13,192.19,193.94,191.47,191.58,343873,HII
2017-01-17,192.0,192.0,188.265,189.61,340458,HII
2017-01-18,189.75,191.58,188.9,190.94,289189,HII
2017-01-19,192.44,195.1599,192.0,194.82,439078,HII
2017-01-20,195.69,196.29,194.63,195.71,480912,HII
2017-01-23,196.25,196.71,192.58,193.54,392933,HII
2017-01-24,193.06,195.375,192.1,194.76,324629,HII
2017-01-25,195.41,195.66,192.35,192.72,381169,HII
2017-01-26,192.78,194.3299,190.75,194.3,289439,HII
2017-01-27,193.93,195.24,191.34,191.53,429194,HII
2017-01-30,192.15,192.67,189.39,192.61,228370,HII
2017-01-31,192.71,194.21,189.73,193.96,264477,HII
2017-02-01,194.97,194.99,189.81,192.79,409328,HII
2017-02-02,192.34,194.84,190.78,194.75,341608,HII
2017-02-03,195.3,199.4299,194.92,199.28,305863,HII
2017-02-06,199.91,200.765,199.0,199.45,331753,HII
2017-02-07,200.26,201.1,198.49,199.01,311901,HII
2017-02-08,198.96,199.57,197.99,198.64,260852,HII
2017-02-09,198.81,200.21,198.57,198.87,387770,HII
2017-02-10,199.26,200.75,198.9,200.35,352630,HII
2017-02-13,200.87,201.6,200.01,201.19,414525,HII
2017-02-14,200.32,203.63,199.3,202.59,411172,HII
2017-02-15,203.44,206.82,202.0,205.7,517324,HII
2017-02-16,208.95,211.79,204.2724,209.94,691166,HII
2017-02-17,211.0,213.645,209.0,211.91,548086,HII
2017-02-21,211.91,213.41,210.11,212.66,536060,HII
2017-02-22,213.78,215.7,213.08,215.26,328729,HII
2017-02-23,216.22,216.33,213.3299,214.35,362862,HII
2017-02-24,214.3,217.95,213.07,216.98,415365,HII
2017-02-27,215.97,218.7247,215.08,218.13,404592,HII
2017-02-28,218.89,219.8,217.35,218.5,563784,HII
2017-03-01,218.51,220.175,217.91,219.47,531775,HII
2017-03-02,219.0,220.6799,217.86,218.32,479562,HII
2017-03-03,218.35,219.26,217.0,218.82,344847,HII
2017-03-06,218.22,218.87,216.25,218.03,425271,HII
2017-03-07,217.93,219.88,217.64,217.77,528126,HII
2017-03-08,217.73,218.45,214.97,215.38,389425,HII
2017-03-09,215.23,215.66,212.081,213.7,376653,HII
2017-03-10,213.8,213.9,209.81,211.7,514460,HII
2017-03-13,211.69,213.36,211.1301,213.25,264089,HII
2017-03-14,212.34,212.48,208.21,211.49,281232,HII
2017-03-15,212.5,212.74,209.66,211.63,442664,HII
2017-03-16,212.28,212.749,209.31,210.16,266695,HII
2017-03-17,210.74,215.51,210.74,213.72,1303346,HII
2017-03-20,213.72,214.76,210.74,211.31,262692,HII
2017-03-21,211.5,211.8682,206.0,207.12,424946,HII
2017-03-22,207.11,209.735,206.77,208.86,336468,HII
2017-03-23,208.86,209.0899,207.43,207.94,225960,HII
2017-03-24,207.52,208.6,204.22,204.93,271568,HII
2017-03-27,202.75,202.99,200.31,202.08,442259,HII
2017-03-28,201.33,203.94,200.93,202.46,633018,HII
2017-03-29,202.46,202.8557,200.56,202.13,345897,HII
2017-03-30,201.79,203.3297,201.4,202.39,300404,HII
2017-03-31,202.45,203.12,200.23,200.24,371746,HII
2017-04-03,200.08,202.445,200.0,201.84,419465,HII
2017-04-04,201.97,203.38,201.56,202.06,300100,HII
2017-04-05,202.43,203.45,198.18,198.67,419853,HII
2017-04-06,198.58,201.25,197.5,200.44,516388,HII
2017-04-07,202.0,206.13,201.0201,203.8,406806,HII
2017-04-10,204.41,205.13,203.201,203.89,242870,HII
2017-04-11,204.09,205.76,202.25,205.62,262837,HII
2017-04-12,207.76,207.76,203.2,203.65,247800,HII
2017-04-13,202.89,205.36,202.71,202.97,243323,HII
2017-04-17,203.41,203.84,200.5,200.79,327430,HII
2017-04-18,200.68,201.14,198.02,199.29,365449,HII
2017-04-19,199.82,200.68,198.425,200.05,315959,HII
2017-04-20,200.43,201.73,198.72,200.05,332831,HII
2017-04-21,200.2,201.2,199.48,199.63,402534,HII
2017-04-24,201.74,204.05,200.64,203.72,310984,HII
2017-04-25,203.5,205.59,203.08,205.0,235726,HII
2017-04-26,205.03,205.22,201.02,203.08,277850,HII
2017-04-27,203.18,204.13,201.13,202.19,215186,HII
2017-04-28,202.59,202.89,199.81,200.89,290098,HII
2017-05-01,200.85,201.86,198.0,199.54,341790,HII
2017-05-02,199.35,201.07,199.35,200.66,228261,HII
2017-05-03,200.58,201.34,199.0,201.05,351312,HII
2017-05-04,197.37,197.37,183.61,188.21,1156472,HII
2017-05-05,189.94,197.73,188.8297,195.5,592700,HII
2017-05-08,195.43,196.18,193.23,195.31,382727,HII
2017-05-09,195.21,196.69,194.59,195.99,264785,HII
2017-05-10,195.38,198.0,195.3,196.47,340310,HII
2017-05-11,196.71,196.9,194.53,195.58,284488,HII
2017-05-12,195.13,195.48,193.4,194.09,281234,HII
2017-05-15,193.47,197.83,193.06,197.3,337189,HII
2017-05-16,197.16,197.88,196.01,196.27,337138,HII
2017-05-17,195.26,195.26,190.98,191.15,270712,HII
2017-05-18,190.14,191.93,189.01,190.34,532792,HII
2017-05-19,191.3,197.0,190.75,195.49,425810,HII
2017-05-22,198.32,199.49,195.71,195.93,272255,HII
2017-05-23,196.15,196.62,193.88,196.03,170158,HII
2017-05-24,196.04,197.25,194.98,195.25,191102,HII
2017-05-25,195.5,197.92,195.4633,197.44,183077,HII
2017-05-26,196.77,198.435,196.01,196.32,249523,HII
2017-05-30,196.83,197.74,193.62,194.08,245149,HII
2017-05-31,194.24,196.31,192.71,195.81,469512,HII
2017-06-01,196.84,196.84,192.89,194.29,346545,HII
2017-06-02,194.09,195.67,193.41,193.79,276432,HII
2017-06-05,192.69,193.7,190.76,191.18,310055,HII
2017-06-06,190.19,190.955,188.77,188.83,368224,HII
2017-06-07,189.0,189.96,187.9,189.88,257487,HII
2017-06-08,189.67,192.725,189.2,192.51,401806,HII
2017-06-09,192.56,194.6,191.9,193.47,389032,HII
2017-06-12,193.2,195.07,192.22,194.77,498094,HII
2017-06-13,195.1,198.34,194.98,196.67,208447,HII
2017-06-14,196.92,198.4327,196.4,196.77,243612,HII
2017-06-15,195.19,196.4599,194.76,195.56,160167,HII
2017-06-16,193.79,194.37,185.35,185.98,946502,HII
2017-06-19,189.22,189.22,184.49,187.16,497255,HII
2017-06-20,186.03,187.5399,184.83,186.27,382623,HII
2017-06-21,186.52,187.6,185.51,186.58,293685,HII
2017-06-22,186.55,186.6,184.725,185.54,546284,HII
2017-06-23,185.46,188.75,185.1,186.84,626993,HII
2017-06-26,186.92,188.49,185.94,186.29,200361,HII
2017-06-27,185.76,189.05,185.76,186.97,261944,HII
2017-06-28,187.81,188.9407,187.23,187.36,192377,HII
2017-06-29,187.5,187.76,183.42,185.22,223273,HII
2017-06-30,186.13,186.92,184.64,186.16,275271,HII
2017-07-03,186.36,192.72,185.92,191.54,191687,HII
2017-07-05,192.2,193.96,191.21,192.97,245090,HII
2017-07-06,192.37,193.35,190.96,191.38,543501,HII
2017-07-07,192.43,193.5,191.73,192.9,238044,HII
2017-07-10,192.72,194.55,190.9,193.28,352350,HII
2017-07-11,193.86,195.62,192.54,194.88,389174,HII
2017-07-12,195.5,200.44,195.41,199.4,361989,HII
2017-07-13,200.0,200.295,198.25,198.39,267641,HII
2017-07-14,198.66,199.5103,197.86,198.15,288235,HII
2017-07-17,198.24,199.08,196.14,198.28,201018,HII
2017-07-18,198.08,198.31,195.28,197.38,286591,HII
2017-07-19,198.11,199.71,197.05,198.49,365575,HII
2017-07-20,199.3,201.85,198.62,199.19,250835,HII
2017-07-21,198.83,202.14,198.49,201.35,235031,HII
2017-07-24,201.4,203.16,201.32,201.66,263038,HII
2017-07-25,202.08,203.82,201.1,203.62,344487,HII
2017-07-26,204.65,204.7,202.505,203.49,256133,HII
2017-07-27,203.91,204.47,201.99,202.84,512984,HII
2017-07-28,203.02,205.885,202.42,205.65,219535,HII
2017-07-31,206.02,207.1,205.77,206.11,269866,HII
2017-08-01,206.26,209.24,204.5445,208.21,350936,HII
2017-08-02,206.26,209.24,204.5445,208.21,350936,HII
2017-08-03,209.0,214.76,208.381,213.93,646568,HII
2017-08-04,213.97,215.37,213.035,213.95,200892,HII
2017-08-07,214.02,214.59,212.3767,213.54,208441,HII
2017-08-08,213.75,214.9699,213.15,214.0,214300,HII
2017-08-09,213.82,216.0,213.09,214.76,250714,HII
2017-08-10,214.62,218.49,213.04,213.08,208722,HII
2017-08-11,214.83,215.27,213.02,213.16,144645,HII
2017-08-14,214.82,216.09,213.8,215.01,365491,HII
2017-08-15,215.14,216.3,214.065,214.33,228187,HII
2017-08-16,214.41,215.3,210.61,210.82,260893,HII
2017-08-17,210.38,212.31,208.24,208.44,197132,HII
2017-08-18,208.38,208.7,204.97,205.22,215935,HII
2017-08-21,204.96,205.86,203.26,203.92,242924,HII
2017-08-22,205.33,208.26,203.96,207.73,191899,HII
2017-08-23,206.7,207.28,205.94,206.84,105762,HII
2017-08-24,207.38,209.6,206.53,209.37,200369,HII
2017-08-25,210.03,212.45,208.25,208.94,407660,HII
2017-08-28,209.68,209.93,205.99,206.12,209573,HII
2017-08-29,205.76,209.115,205.136,208.8,285310,HII
2017-08-30,209.3,210.6725,208.53,210.55,173208,HII
2017-08-31,211.22,214.42,210.3522,213.96,257324,HII
2017-09-01,214.39,215.86,214.3657,215.03,195159,HII
2017-09-05,215.47,215.86,212.24,213.34,381332,HII
2017-09-06,213.93,214.09,211.215,211.6,348396,HII
2017-09-07,211.27,211.2866,207.54,209.93,173711,HII
2017-09-08,209.22,211.42,208.14,210.43,225410,HII
2017-09-11,210.89,211.99,210.0,211.78,259303,HII
2017-09-12,212.21,213.59,211.87,213.56,141465,HII
2017-09-13,213.16,213.56,210.3,210.43,154787,HII
2017-09-14,210.98,211.12,208.94,210.15,244523,HII
2017-09-15,210.22,212.53,210.22,212.41,348624,HII
2017-09-18,213.56,217.53,213.01,215.57,284354,HII
2017-09-19,215.7,218.31,214.8401,217.07,425528,HII
2017-09-20,217.12,218.88,217.0,218.12,294565,HII
2017-09-21,218.75,219.37,216.1766,219.18,276367,HII
2017-09-22,219.41,221.52,219.28,220.37,172436,HII
2017-09-25,220.16,221.0,218.15,220.48,212360,HII
2017-09-26,220.0,222.86,219.63,222.21,209297,HII
2017-09-27,223.05,224.125,221.68,223.46,279269,HII
2017-09-28,223.35,224.18,221.47,223.06,279223,HII
2017-09-29,223.45,227.03,221.91,226.44,274453,HII
2017-10-02,227.49,230.1199,226.65,229.93,228465,HII
2017-10-03,231.41,232.49,230.0,232.0,436926,HII
2017-10-04,231.21,234.23,231.17,234.14,373563,HII
2017-10-05,233.29,235.02,231.94,234.16,248471,HII
2017-10-06,234.16,235.95,233.2125,235.83,270591,HII
2017-10-09,236.16,236.94,235.11,235.94,194352,HII
2017-10-10,236.84,236.84,234.145,234.88,238003,HII
2017-10-11,234.45,235.7,233.15,233.93,226927,HII
2017-10-12,234.17,236.65,233.4,235.44,432752,HII
2017-10-13,235.59,236.34,233.85,234.4,229197,HII
2017-10-16,234.23,236.095,233.91,235.93,252897,HII
2017-10-17,236.07,236.9,234.77,235.23,195548,HII
2017-10-18,236.11,236.16,232.19,234.89,320950,HII
2017-10-19,234.01,235.01,232.1701,234.81,224591,HII
2017-10-20,235.71,236.72,234.84,235.42,177325,HII
2017-10-23,236.76,236.76,233.4,234.58,251521,HII
2017-10-24,234.63,236.23,234.63,235.93,191586,HII
2017-10-25,235.5,236.57,232.45,234.0,128339,HII
2017-10-26,234.41,235.025,230.26,231.82,175241,HII
2017-10-27,232.54,233.715,230.94,233.46,189714,HII
2017-10-30,232.58,233.42,231.4975,232.15,112168,HII
2017-10-31,232.4,233.21,230.71,232.83,271671,HII
2017-11-01,233.18,233.9,232.17,233.66,178130,HII
2017-11-02,233.76,235.44,232.26,234.57,300419,HII
2017-11-03,234.75,235.45,232.82,235.07,283521,HII
2017-11-06,234.74,237.94,234.675,236.21,244041,HII
2017-11-07,236.66,238.155,232.75,233.35,342574,HII
2017-11-08,235.0,253.44,235.0,251.96,1008558,HII
2017-11-09,250.28,250.98,242.15,242.55,409754,HII
2017-11-10,242.95,242.95,237.92,240.66,284766,HII
2017-11-13,240.33,240.82,238.09,239.18,194181,HII
2017-11-14,238.9,238.97,236.11,237.53,263742,HII
2017-11-15,237.12,237.59,234.53,235.56,149126,HII
2017-11-16,237.0,237.56,234.75,235.82,189417,HII
2017-11-17,235.47,235.47,232.78,232.87,218788,HII
2017-11-20,233.95,234.7954,232.48,234.35,160376,HII
2017-11-21,235.22,237.83,235.22,236.64,218080,HII
2017-11-22,236.88,236.88,233.62,234.07,256289,HII
2017-11-24,235.0,235.0,233.56,234.45,62616,HII
2017-11-27,233.79,235.51,233.59,235.05,135821,HII
2017-11-28,236.03,241.5,234.03,241.11,251183,HII
2017-11-29,241.16,241.93,239.27,239.68,168086,HII
2017-11-30,240.45,243.19,239.45,241.67,423656,HII
2017-12-01,241.67,241.7499,232.59,235.99,176186,HII
2017-12-04,237.95,239.7,233.32,234.31,210444,HII
2017-12-05,234.87,235.99,232.7,232.79,223922,HII
2017-12-06,232.85,234.83,232.72,233.65,360869,HII
2017-12-07,233.57,236.465,233.375,235.86,203476,HII
2017-12-08,236.49,237.98,235.4518,237.01,387396,HII
2017-12-11,237.06,237.25,233.63,234.1,185305,HII
2017-12-12,234.3,235.59,233.24,233.54,213637,HII
2017-12-13,234.38,237.88,233.58,235.09,468871,HII
2017-12-14,235.28,237.045,233.01,233.88,210855,HII
2017-12-15,235.675,239.97,234.14,238.83,540795,HII
2017-12-18,238.18,241.34,236.505,238.6,268137,HII
2017-12-19,238.48,240.19,237.095,238.0,317295,HII
2017-12-20,237.95,240.22,233.46,238.02,534081,HII
2017-12-21,235.22,238.36,233.63,235.38,199996,HII
2017-12-22,237.2,238.0,234.14,237.44,242301,HII
2017-12-26,237.06,238.784,236.5021,236.8,70676,HII
2017-12-27,237.22,238.39,236.82,237.59,117612,HII
2017-12-28,238.87,239.75,236.73,239.45,134470,HII
2017-12-29,239.5,240.57,235.39,235.7,1060504,HII
2018-01-02,235.46,235.46,225.77,228.01,9026865,HII
2018-01-03,229.02,230.22,226.42,229.39,1108530,HII
2018-01-04,230.5,233.48,229.41,232.66,673585,HII
2018-01-05,233.3,235.43,232.635,233.75,570148,HII
2018-01-08,233.6,236.64,232.37,236.04,353032,HII
2018-01-09,236.68,240.13,236.34,239.2,513559,HII
2018-01-10,238.06,238.52,236.01,237.33,729850,HII
2018-01-11,237.52,239.87,236.28,239.27,482005,HII
2018-01-12,240.98,248.0,240.97,247.43,423784,HII
2018-01-16,247.6,248.3699,235.0,235.15,701873,HII
2018-01-17,237.03,237.52,235.52,237.24,427343,HII
2018-01-18,237.91,238.21,236.31,236.88,329117,HII
2018-01-19,237.97,243.2193,236.82,242.12,469651,HII
2018-01-22,241.49,241.76,237.16,238.88,292704,HII
2018-01-23,239.32,239.32,234.41,235.04,382620,HII
2018-01-24,234.99,239.53,234.99,238.14,483302,HII
2018-01-25,238.48,242.66,238.2926,241.25,293993,HII
2018-01-26,241.77,248.15,239.0,247.76,395229,HII
2018-01-29,247.17,249.38,246.69,247.7,1065365,HII
2018-01-30,246.94,246.94,241.98,244.79,684371,HII
2018-01-31,246.2,246.2,237.4,237.54,575963,HII
2018-02-01,237.63,243.72,237.63,241.47,465799,HII
2018-02-02,243.7,245.38,241.18,243.77,514749,HII
2018-02-05,241.67,242.055,226.03,228.61,676743,HII
2018-02-06,223.09,229.62,221.71,227.67,713715,HII
2018-02-07,227.67,238.435,227.41,234.82,364670,HII
2017-01-04,57.3,59.755,57.3,58.0,5614786,HLT
2017-01-05,58.06,58.42,56.84,57.32,5122197,HLT
2017-01-06,57.18,57.56,56.23,57.47,3358993,HLT
2017-01-09,57.3,57.3,56.48,56.96,3921784,HLT
2017-01-10,56.96,57.0,55.78,56.02,3384687,HLT
2017-01-11,55.76,56.31,55.71,56.0,2781558,HLT
2017-01-12,56.11,56.3,55.0,55.4,7378615,HLT
2017-01-13,55.57,56.25,55.48,56.22,3058612,HLT
2017-01-17,56.32,56.32,55.68,56.09,2828854,HLT
2017-01-18,56.13,56.95,56.015,56.95,2854577,HLT
2017-01-19,57.49,57.91,57.28,57.5,4201438,HLT
2017-01-20,57.54,58.08,57.54,57.7,2350521,HLT
2017-01-23,57.71,57.84,57.19,57.75,2315248,HLT
2017-01-24,58.01,58.3,57.71,58.1,1857079,HLT
2017-01-25,58.1,58.94,58.1,58.78,1993843,HLT
2017-01-26,59.05,59.27,58.675,58.75,2989690,HLT
2017-01-27,58.87,58.995,58.47,58.55,1336010,HLT
2017-01-30,58.24,58.38,57.63,58.04,1719506,HLT
2017-01-31,57.77,57.96,57.565,57.58,2273903,HLT
2017-02-01,57.93,58.11,57.23,57.35,3690042,HLT
2017-02-02,57.53,57.69,57.13,57.3,2620139,HLT
2017-02-03,57.33,57.82,57.3,57.8,1353287,HLT
2017-02-06,57.56,58.225,57.39,57.72,1710372,HLT
2017-02-07,57.98,58.24,57.63,57.81,2061451,HLT
2017-02-08,57.72,58.43,57.47,58.26,1025028,HLT
2017-02-09,58.35,58.92,58.19,58.64,1476834,HLT
2017-02-10,58.84,58.84,58.48,58.69,1190984,HLT
2017-02-13,58.87,59.17,58.64,58.85,1915267,HLT
2017-02-14,58.79,58.905,58.42,58.47,2317318,HLT
2017-02-15,58.42,59.84,57.5,59.46,4716207,HLT
2017-02-16,59.54,60.49,59.14,59.24,3145260,HLT
2017-02-17,59.03,59.03,58.06,58.5,2778247,HLT
2017-02-21,58.65,58.65,57.98,58.02,2058818,HLT
2017-02-22,57.87,58.14,57.6,57.85,2581155,HLT
2017-02-23,58.09,58.21,57.115,57.21,1614889,HLT
2017-02-24,57.32,58.01,57.18,57.78,1511282,HLT
2017-02-27,57.77,58.1,57.41,58.02,1395988,HLT
2017-02-28,58.04,58.18,57.05,57.2,2634802,HLT
2017-03-01,57.89,58.19,57.52,57.7,2753721,HLT
2017-03-02,57.52,58.335,57.3435,58.17,2835790,HLT
2017-03-03,57.72,57.785,56.47,57.75,3303351,HLT
2017-03-06,57.44,57.599,56.97,57.31,1804281,HLT
2017-03-07,57.22,57.22,56.3,56.64,2394174,HLT
2017-03-08,56.93,56.99,56.27,56.29,2710824,HLT
2017-03-09,56.31,56.61,55.79,55.84,1606783,HLT
2017-03-10,56.07,56.5,55.94,56.48,2443194,HLT
2017-03-13,56.5,57.52,56.42,57.51,1811926,HLT
2017-03-14,57.34,57.5,57.07,57.29,1818298,HLT
2017-03-15,57.45,58.365,57.38,58.15,1993542,HLT
2017-03-16,58.21,58.8,58.07,58.21,1580679,HLT
2017-03-17,58.59,58.645,57.835,57.92,1270128,HLT
2017-03-20,57.92,58.085,57.31,57.5,999797,HLT
2017-03-21,57.89,58.35,56.63,56.69,2150392,HLT
2017-03-22,56.62,57.83,56.39,57.7,1514628,HLT
2017-03-23,57.81,58.805,57.7,58.32,1996876,HLT
2017-03-24,58.37,58.79,58.04,58.31,1066652,HLT
2017-03-27,57.88,58.03,57.33,57.85,2571953,HLT
2017-03-28,57.92,59.1,57.55,58.67,1871478,HLT
2017-03-29,58.44,58.96,58.35,58.61,1549108,HLT
2017-03-30,58.62,59.44,58.6,58.77,1965442,HLT
2017-03-31,58.66,59.18,58.36,58.46,2283908,HLT
2017-04-03,57.87,58.45,57.05,57.62,3273208,HLT
2017-04-04,57.41,57.53,56.76,57.07,2188466,HLT
2017-04-05,57.31,57.69,56.685,56.75,2314197,HLT
2017-04-06,56.99,57.12,56.536,57.1,1107245,HLT
2017-04-07,57.08,57.08,55.91,56.6,3066168,HLT
2017-04-10,57.35,57.55,56.88,57.18,2650977,HLT
2017-04-11,57.35,57.54,56.94,57.48,1369548,HLT
2017-04-12,57.62,57.6301,57.16,57.42,1929591,HLT
2017-04-13,57.39,57.76,57.1,57.11,2129243,HLT
2017-04-17,57.34,57.48,56.95,57.33,1965753,HLT
2017-04-18,57.1,57.4,56.24,56.86,1730056,HLT
2017-04-19,57.17,57.36,56.6575,56.92,1939810,HLT
2017-04-20,57.09,57.85,56.28,57.59,5217223,HLT
2017-04-21,57.64,57.64,57.15,57.35,1197906,HLT
2017-04-24,58.0,58.17,57.77,58.04,2150690,HLT
2017-04-25,58.2,58.73,58.12,58.54,1329956,HLT
2017-04-26,58.38,61.02,58.28,60.6,4502396,HLT
2017-04-27,60.74,60.74,59.88,60.24,1695356,HLT
2017-04-28,60.36,60.37,58.41,58.97,3223001,HLT
2017-05-01,59.4,60.0499,58.9,59.32,2957157,HLT
2017-05-02,61.46,61.82,59.96,61.49,4208795,HLT
2017-05-03,61.45,61.87,60.76,61.0,2471683,HLT
2017-05-04,61.15,61.29,60.12,60.5,2316266,HLT
2017-05-05,60.68,61.12,60.67,61.07,2605516,HLT
2017-05-08,61.07,61.4,60.505,60.68,2005769,HLT
2017-05-09,61.8,63.41,61.64,62.33,3562075,HLT
2017-05-10,62.16,62.4,61.59,62.12,1954514,HLT
2017-05-11,61.8,62.36,61.51,62.21,1348750,HLT
2017-05-12,62.1,62.31,61.845,62.1,1163771,HLT
2017-05-15,62.24,62.75,62.11,62.62,2124949,HLT
2017-05-16,62.69,62.87,62.16,62.43,2114829,HLT
2017-05-17,61.82,61.88,61.017,61.3,1765154,HLT
2017-05-18,61.3,62.81,60.96,62.44,2239456,HLT
2017-05-19,62.8,64.05,62.615,63.85,2605372,HLT
2017-05-22,63.78,65.32,63.67,65.25,3643601,HLT
2017-05-23,65.5,66.39,64.91,65.49,4021770,HLT
2017-05-24,65.77,66.29,65.1,65.48,3026655,HLT
2017-05-25,65.76,66.105,65.13,65.13,2766641,HLT
2017-05-26,65.16,65.55,64.94,65.34,1445801,HLT
2017-05-30,65.26,65.7,65.13,65.54,1104545,HLT
2017-05-31,65.85,66.585,65.35,66.47,3401960,HLT
2017-06-01,66.71,67.5,66.32,66.64,2001934,HLT
2017-06-02,66.97,67.54,66.525,67.41,1590404,HLT
2017-06-05,67.67,67.79,66.97,66.99,1599191,HLT
2017-06-06,66.58,66.71,65.55,65.76,1999448,HLT
2017-06-07,65.76,66.27,65.42,66.15,2661162,HLT
2017-06-08,65.26,65.5,64.66,65.02,8180391,HLT
2017-06-09,65.35,65.86,64.02,64.75,7990937,HLT
2017-06-12,66.31,66.46,65.25,65.85,10162849,HLT
2017-06-13,66.14,66.69,66.02,66.45,5087150,HLT
2017-06-14,66.62,66.86,65.88,66.25,7387165,HLT
2017-06-15,65.81,66.99,65.53,66.85,4511143,HLT
2017-06-16,67.27,67.29,66.4,66.41,33236368,HLT
2017-06-19,66.59,67.31,66.3,66.84,4390979,HLT
2017-06-20,67.04,67.07,65.69,65.88,4031608,HLT
2017-06-21,66.3,66.35,65.28,65.6,3997012,HLT
2017-06-22,65.45,65.47,64.89,65.2,2623453,HLT
2017-06-23,65.1,65.56,64.76,65.4,3110891,HLT
2017-06-26,65.38,65.55,64.98,65.23,1736249,HLT
2017-06-27,65.05,65.1,63.415,63.45,3272231,HLT
2017-06-28,63.8,64.07,63.17,63.36,2606962,HLT
2017-06-29,63.25,63.34,61.66,62.25,3666783,HLT
2017-06-30,62.65,62.91,61.82,61.85,3555997,HLT
2017-07-03,61.98,62.08,61.295,61.31,1967430,HLT
2017-07-05,61.31,61.8,60.74,61.51,3681417,HLT
2017-07-06,61.02,61.54,60.62,61.08,2926199,HLT
2017-07-07,61.21,62.01,61.0248,61.76,4443271,HLT
2017-07-10,61.76,62.29,61.63,62.2,4126259,HLT
2017-07-11,61.89,62.61,61.82,62.46,5848808,HLT
2017-07-12,62.8,62.97,61.84,61.93,2443988,HLT
2017-07-13,62.04,62.38,61.78,62.08,1780177,HLT
2017-07-14,61.96,62.54,61.75,62.45,3466467,HLT
2017-07-17,62.4,62.88,62.18,62.62,1403118,HLT
2017-07-18,62.56,62.9,62.33,62.49,2219642,HLT
2017-07-19,62.44,62.65,62.09,62.12,1810306,HLT
2017-07-20,62.11,62.23,61.51,62.01,2172107,HLT
2017-07-21,61.88,62.49,61.84,62.47,1871248,HLT
2017-07-24,62.5,62.79,61.99,62.01,1923393,HLT
2017-07-25,62.32,63.13,61.72,63.08,3711538,HLT
2017-07-26,63.9,64.66,62.03,62.52,6574685,HLT
2017-07-27,62.83,62.83,61.75,62.56,2882527,HLT
2017-07-28,62.23,62.75,62.23,62.46,1184767,HLT
2017-07-31,62.81,62.87,62.29,62.53,2068102,HLT
2017-08-01,62.31,63.13,62.14,62.98,2891414,HLT
2017-08-02,62.69,63.58,61.28,61.98,2185970,HLT
2017-08-03,62.1,62.65,62.0,62.13,1957896,HLT
2017-08-04,62.31,63.13,62.14,62.98,2891414,HLT
2017-08-07,63.34,63.87,63.02,63.77,3245097,HLT
2017-08-08,62.84,63.18,61.74,62.08,2852104,HLT
2017-08-09,61.76,61.795,60.985,61.37,2983989,HLT
2017-08-10,60.99,61.41,60.65,61.0,2226616,HLT
2017-08-11,60.92,61.56,60.77,61.3,1682860,HLT
2017-08-14,61.87,61.94,61.32,61.75,2410279,HLT
2017-08-15,61.97,62.4,61.62,62.21,2022750,HLT
2017-08-16,62.3,62.76,62.1,62.44,2149358,HLT
2017-08-17,62.03,62.39,60.68,60.82,2701806,HLT
2017-08-18,60.72,61.53,60.54,61.06,2654293,HLT
2017-08-21,61.21,61.9,61.1,61.78,1689184,HLT
2017-08-22,61.88,63.365,61.8012,63.32,1820222,HLT
2017-08-23,62.89,63.4,62.72,63.12,1285997,HLT
2017-08-24,63.47,63.72,62.84,62.91,1445763,HLT
2017-08-25,63.16,63.71,63.01,63.48,1365008,HLT
2017-08-28,63.72,63.77,62.92,63.17,1517796,HLT
2017-08-29,62.82,63.0,62.53,62.89,1796137,HLT
2017-08-30,62.93,64.8,62.81,64.32,2070475,HLT
2017-08-31,64.33,64.76,64.03,64.33,2797893,HLT
2017-09-01,64.7,64.87,64.28,64.59,1273114,HLT
2017-09-05,64.42,64.46,62.9,63.6,2699465,HLT
2017-09-06,63.8,64.0,63.29,63.67,1495581,HLT
2017-09-07,63.88,64.17,63.53,63.89,1517956,HLT
2017-09-08,63.89,65.34,63.74,65.14,2552391,HLT
2017-09-11,65.67,66.299,65.59,65.95,2604384,HLT
2017-09-12,65.98,66.25,65.66,66.07,1213076,HLT
2017-09-13,65.87,66.855,65.83,66.68,1863498,HLT
2017-09-14,66.6,66.72,65.91,66.52,1726815,HLT
2017-09-15,66.46,66.89,66.07,66.63,2449226,HLT
2017-09-18,66.59,66.81,66.33,66.56,2206983,HLT
2017-09-19,66.56,67.07,66.21,66.89,1977168,HLT
2017-09-20,67.02,67.355,66.64,67.04,1440823,HLT
2017-09-21,66.99,67.52,66.82,67.34,1184614,HLT
2017-09-22,67.34,68.37,67.18,68.19,2072727,HLT
2017-09-25,68.19,69.35,67.98,68.71,2245608,HLT
2017-09-26,69.08,69.52,68.8,69.5,2773155,HLT
2017-09-27,69.69,69.74,68.685,69.11,1930407,HLT
2017-09-28,69.03,69.55,68.97,69.36,1485242,HLT
2017-09-29,68.95,69.45,68.435,69.45,7072171,HLT
2017-10-02,69.25,69.69,69.16,69.43,2902480,HLT
2017-10-03,69.49,69.51,68.72,68.86,2494048,HLT
2017-10-04,68.87,69.03,68.6,68.91,1906200,HLT
2017-10-05,68.94,69.61,68.8,69.37,2302298,HLT
2017-10-06,69.36,69.7,69.2,69.48,1987577,HLT
2017-10-09,69.5,69.97,69.455,69.66,1358289,HLT
2017-10-10,69.8,69.97,69.51,69.92,1799692,HLT
2017-10-11,70.0,70.35,69.83,70.22,3004131,HLT
2017-10-12,70.15,70.5,69.84,70.38,2080941,HLT
2017-10-13,70.58,71.38,70.4,71.16,2326229,HLT
2017-10-16,71.09,71.255,70.62,71.13,1903968,HLT
2017-10-17,71.04,71.22,70.72,71.22,1549242,HLT
2017-10-18,71.54,71.54,70.88,71.06,2171632,HLT
2017-10-19,70.95,71.12,70.3299,71.1,2170496,HLT
2017-10-20,71.37,71.41,70.515,71.04,1726947,HLT
2017-10-23,71.27,71.27,70.39,70.42,1402622,HLT
2017-10-24,70.79,71.16,70.53,71.14,3208220,HLT
2017-10-25,71.16,71.41,70.81,71.32,2480269,HLT
2017-10-26,72.1,72.93,70.9,72.48,3318430,HLT
2017-10-27,71.8,72.81,71.59,71.91,2916362,HLT
2017-10-30,71.76,72.82,71.7,72.65,2571478,HLT
2017-10-31,72.65,72.85,72.25,72.28,2688251,HLT
2017-11-01,72.93,73.08,72.37,72.44,1871165,HLT
2017-11-02,72.97,73.31,71.89,72.44,1924555,HLT
2017-11-03,72.38,73.17,72.325,73.16,1653413,HLT
2017-11-06,72.59,73.45,72.59,73.39,1352532,HLT
2017-11-07,73.4,73.76,72.55,72.61,1809035,HLT
2017-11-08,72.67,73.45,72.3602,72.9,1473462,HLT
2017-11-09,72.4,72.76,71.7,72.05,2326356,HLT
2017-11-10,72.22,72.83,71.63,72.69,2117699,HLT
2017-11-13,72.45,72.72,72.25,72.62,1819817,HLT
2017-11-14,71.93,72.97,71.87,72.91,1810580,HLT
2017-11-15,72.53,73.68,72.19,73.38,2939004,HLT
2017-11-16,73.75,74.31,73.28,74.02,1829130,HLT
2017-11-17,74.05,74.44,73.9563,74.11,2443856,HLT
2017-11-20,74.17,74.63,74.05,74.31,1152763,HLT
2017-11-21,74.76,76.22,74.75,75.64,2922737,HLT
2017-11-22,75.71,76.13,75.19,75.68,1404156,HLT
2017-11-24,75.78,75.9,75.47,75.76,470449,HLT
2017-11-27,75.76,76.16,75.67,76.0,1407045,HLT
2017-11-28,76.05,76.53,75.75,76.13,1887576,HLT
2017-11-29,76.13,76.9,76.03,76.56,1874474,HLT
2017-11-30,76.57,77.79,76.13,77.56,2553701,HLT
2017-12-01,77.27,77.92,76.25,77.25,2164557,HLT
2017-12-04,78.03,78.62,77.52,77.66,2349313,HLT
2017-12-05,77.7,78.31,77.605,77.63,1493491,HLT
2017-12-06,77.75,77.86,76.63,76.75,1434971,HLT
2017-12-07,76.83,77.39,76.6,77.28,2254415,HLT
2017-12-08,77.61,78.395,77.5,78.38,2142533,HLT
2017-12-11,78.16,78.3,77.245,77.47,1589759,HLT
2017-12-12,77.57,77.58,76.93,77.0,2246558,HLT
2017-12-13,77.22,77.62,76.74,76.75,2245620,HLT
2017-12-14,76.89,77.09,76.01,76.02,1739510,HLT
2017-12-15,76.71,77.37,76.28,77.09,3694504,HLT
2017-12-18,77.81,78.57,77.38,78.09,2275125,HLT
2017-12-19,78.2,78.46,77.63,77.81,1448984,HLT
2017-12-20,78.135,78.63,77.56,78.35,1327820,HLT
2017-12-21,78.8,79.95,78.49,79.37,2047130,HLT
2017-12-22,79.42,79.7,79.25,79.35,1416285,HLT
2017-12-26,79.4,79.96,79.26,79.37,909670,HLT
2017-12-27,79.46,80.38,79.32,80.15,939222,HLT
2017-12-28,80.18,80.54,80.0,80.45,828965,HLT
2017-12-29,80.79,80.94,79.84,79.86,1539703,HLT
2018-01-02,80.28,80.34,78.93,79.68,1701522,HLT
2018-01-03,79.81,80.895,79.62,80.85,1425569,HLT
2018-01-04,80.86,81.23,80.23,80.25,1548169,HLT
2018-01-05,80.24,80.24,78.91,79.29,2273569,HLT
2018-01-08,80.3,81.06,79.53,80.94,2483142,HLT
2018-01-09,81.11,82.07,80.97,81.93,1354775,HLT
2018-01-10,81.66,82.11,81.39,81.65,1745535,HLT
2018-01-11,81.98,83.215,81.64,83.07,3886383,HLT
2018-01-12,83.25,84.71,83.1,83.95,1870095,HLT
2018-01-16,84.57,84.99,82.98,83.4,1530604,HLT
2018-01-17,82.9,84.51,82.9,84.03,1440416,HLT
2018-01-18,84.18,84.82,83.91,83.95,1314366,HLT
2018-01-19,84.64,86.05,84.475,85.49,2206776,HLT
2018-01-22,85.42,85.79,85.015,85.77,1541415,HLT
2018-01-23,85.69,86.98,85.57,86.53,1632562,HLT
2018-01-24,86.8,86.99,85.13,85.79,2134245,HLT
2018-01-25,86.04,86.75,85.4,86.63,1467760,HLT
2018-01-26,86.94,87.69,86.33,87.69,944730,HLT
2018-01-29,87.44,88.11,87.03,87.28,1599138,HLT
2018-01-30,86.5,87.43,86.36,86.41,1678640,HLT
2018-01-31,86.52,87.0,85.63,85.65,1857363,HLT
2018-02-01,85.33,86.285,85.1,85.76,2139897,HLT
2018-02-02,85.55,85.8,82.31,82.65,2718375,HLT
2018-02-05,82.13,83.01,79.82,79.91,2386173,HLT
2018-02-06,78.58,80.97,77.78,80.69,4634685,HLT
2018-02-07,80.99,83.28,80.54,82.02,3526731,HLT
2013-02-08,52.69,53.25,52.66,52.86,749812,HOG
2013-02-11,53.51,54.11,53.09,53.49,1671280,HOG
2013-02-12,53.3,53.63,52.94,53.28,1181025,HOG
2013-02-13,53.45,53.98,52.98,53.63,1203092,HOG
2013-02-14,53.19,53.7751,52.91,53.45,1269805,HOG
2013-02-15,53.45,53.56,52.43,52.66,2198646,HOG
2013-02-19,52.66,52.84,52.23,52.4,2056779,HOG
2013-02-20,52.41,52.58,51.53,51.57,1719247,HOG
2013-02-21,51.49,51.5,50.8,51.05,1301736,HOG
2013-02-22,51.17,51.505,50.9,51.21,1443471,HOG
2013-02-25,51.58,52.35,50.57,50.65,2977854,HOG
2013-02-26,50.91,51.36,50.05,51.33,1967034,HOG
2013-02-27,51.22,52.46,51.2,52.23,1746766,HOG
2013-02-28,52.38,53.22,52.25,52.63,1622489,HOG
2013-03-01,52.3,52.74,51.83,52.02,1859058,HOG
2013-03-04,52.0,52.88,51.68,52.87,2077883,HOG
2013-03-05,53.24,53.9,53.08,53.39,1313760,HOG
2013-03-06,53.54,54.13,53.4,53.71,1365048,HOG
2013-03-07,54.3,54.45,53.87,54.43,1501861,HOG
2013-03-08,54.53,54.98,53.83,54.82,1044911,HOG
2013-03-11,54.69,54.93,54.38,54.77,780074,HOG
2013-03-12,54.82,54.9,54.22,54.55,689261,HOG
2013-03-13,54.47,55.02,54.0,54.79,870326,HOG
2013-03-14,54.99,55.02,54.23,54.92,863139,HOG
2013-03-15,54.7,55.51,54.5,55.41,1693911,HOG
2013-03-18,54.63,54.92,54.1912,54.49,1610744,HOG
2013-03-19,53.75,53.84,52.6,52.79,2685164,HOG
2013-03-20,53.02,54.16,52.99,53.98,1207727,HOG
2013-03-21,53.68,53.68,52.59,52.73,1061120,HOG
2013-03-22,52.99,53.05,52.5207,52.79,972684,HOG
2013-03-25,52.97,53.33,52.07,52.49,1194416,HOG
2013-03-26,52.84,53.15,52.535,53.08,839886,HOG
2013-03-27,52.65,53.095,52.37,52.82,1186761,HOG
2013-03-28,52.82,53.48,52.57,53.3,1050138,HOG
2013-04-01,53.37,53.37,51.42,51.56,1754657,HOG
2013-04-02,51.9,52.103,51.22,51.6,1582885,HOG
2013-04-03,51.76,51.76,50.4,50.53,1705141,HOG
2013-04-04,50.57,51.06,50.41,50.84,1777355,HOG
2013-04-05,50.04,50.81,49.75,50.71,1609324,HOG
2013-04-08,50.66,51.42,50.66,51.39,1653530,HOG
2013-04-09,51.44,51.6,50.89,51.16,1496117,HOG
2013-04-10,51.38,52.52,51.29,52.21,1167747,HOG
2013-04-11,52.13,52.875,51.99,52.21,1764875,HOG
2013-04-12,52.09,52.15,51.555,52.0,984731,HOG
2013-04-15,51.55,52.04,49.92,49.95,2281274,HOG
2013-04-16,50.43,51.69,50.43,51.63,1454263,HOG
2013-04-17,51.28,51.475,50.589,51.15,1692353,HOG
2013-04-18,51.08,51.52,50.62,51.05,1358836,HOG
2013-04-19,51.25,52.05,51.23,51.83,2032850,HOG
2013-04-22,51.84,51.9952,51.12,51.49,1669650,HOG
2013-04-23,51.88,52.9,51.64,52.86,1505692,HOG
2013-04-24,53.0,53.48,52.37,53.2,1770653,HOG
2013-04-25,53.25,55.68,53.25,54.31,4062439,HOG
2013-04-26,54.21,54.51,53.6081,54.04,1573210,HOG
2013-04-29,54.14,54.91,54.03,54.76,1360701,HOG
2013-04-30,54.62,54.76,54.11,54.65,1665387,HOG
2013-05-01,54.6,54.6,53.8,54.01,1317902,HOG
2013-05-02,54.21,54.51,53.795,54.16,1327159,HOG
2013-05-03,54.62,54.98,54.12,54.35,1896093,HOG
2013-05-06,54.97,55.29,54.47,55.16,1699474,HOG
2013-05-07,55.38,57.54,55.3125,57.54,2425341,HOG
2013-05-08,57.46,57.84,56.9,57.4,2075260,HOG
2013-05-09,57.48,57.59,56.751,57.17,964260,HOG
2013-05-10,57.28,57.969,56.87,57.37,1196127,HOG
2013-05-13,57.1,57.54,56.59,57.43,846746,HOG
2013-05-14,57.4,58.66,57.4,58.47,1367845,HOG
2013-05-15,58.36,58.98,58.27,58.88,915120,HOG
2013-05-16,58.55,58.83,57.91,57.97,905713,HOG
2013-05-17,58.19,59.48,58.1,59.48,1029712,HOG
2013-05-20,59.38,59.84,59.04,59.46,1057173,HOG
2013-05-21,59.51,59.75,58.8,59.19,800952,HOG
2013-05-22,59.12,59.56,57.3098,57.61,1285486,HOG
2013-05-23,56.81,57.52,56.36,57.03,1130081,HOG
2013-05-24,56.25,56.41,54.88,55.44,1997682,HOG
2013-05-28,56.5,56.99,55.82,56.35,1046591,HOG
2013-05-29,55.87,55.87,55.0,55.47,1103364,HOG
2013-05-30,55.15,55.98,55.1,55.41,1224707,HOG
2013-05-31,54.65,55.89,54.45,54.54,1474764,HOG
2013-06-03,54.71,55.24,54.01,54.59,1671347,HOG
2013-06-04,54.72,55.03,53.68,54.07,1089508,HOG
2013-06-05,53.68,54.21,53.36,53.9,1476080,HOG
2013-06-06,53.85,54.44,53.34,54.35,975454,HOG
2013-06-07,54.26,54.4,52.97,53.92,1916938,HOG
2013-06-10,54.25,54.55,53.73,54.01,1174137,HOG
2013-06-11,53.36,53.72,52.75,53.05,1568790,HOG
2013-06-12,53.6,53.7,52.31,52.45,1102672,HOG
2013-06-13,52.5,53.56,52.1857,53.47,906049,HOG
2013-06-14,53.5,53.63,52.99,53.13,950324,HOG
2013-06-17,53.52,54.18,53.06,53.52,1375859,HOG
2013-06-18,53.63,54.55,53.38,54.19,1081219,HOG
2013-06-19,54.21,54.64,53.57,53.57,904520,HOG
2013-06-20,52.9,52.99,51.7,52.04,1615036,HOG
2013-06-21,52.25,52.39,50.22,50.54,3066612,HOG
2013-06-24,50.03,50.68,49.15,50.15,1528542,HOG
2013-06-25,50.72,51.747,50.535,51.54,1574336,HOG
2013-06-26,52.17,52.54,51.56,52.39,1496400,HOG
2013-06-27,52.67,54.06,52.67,53.58,2120616,HOG
2013-06-28,53.61,55.5,53.56,54.82,4004845,HOG
2013-07-01,55.08,56.14,55.08,55.54,1842917,HOG
2013-07-02,55.66,56.13,54.68,54.87,1776178,HOG
2013-07-03,54.52,55.05,54.31,54.67,418692,HOG
2013-07-05,55.2,55.57,54.957,55.25,692781,HOG
2013-07-08,55.77,55.81,55.0,55.17,798842,HOG
2013-07-09,55.55,55.64,54.16,54.2,1948933,HOG
2013-07-10,54.21,54.35,53.35,53.99,1871765,HOG
2013-07-11,54.59,55.19,54.57,55.1,1260449,HOG
2013-07-12,54.9,56.03,54.77,55.96,1404597,HOG
2013-07-15,55.02,55.79,54.8839,55.44,1652459,HOG
2013-07-16,55.31,55.5,54.76,55.07,988899,HOG
2013-07-17,55.28,56.05,55.26,55.57,886582,HOG
2013-07-18,55.68,56.44,55.56,56.25,829681,HOG
2013-07-19,56.25,56.37,55.43,55.87,887938,HOG
2013-07-22,55.97,56.26,55.49,55.63,753352,HOG
2013-07-23,55.81,56.61,55.81,55.96,1058072,HOG
2013-07-24,56.11,56.4,55.405,55.86,1506693,HOG
2013-07-25,57.47,59.52,55.57,55.74,3183569,HOG
2013-07-26,55.39,55.78,54.83,55.37,1483762,HOG
2013-07-29,55.2,57.11,55.0,56.42,1502387,HOG
2013-07-30,56.78,57.43,56.52,57.2,1314474,HOG
2013-07-31,57.4,57.67,56.685,56.77,1344337,HOG
2013-08-01,57.33,58.7146,57.32,58.44,1724741,HOG
2013-08-02,58.25,58.84,58.12,58.6,1373803,HOG
2013-08-05,58.53,59.46,58.45,58.89,964592,HOG
2013-08-06,58.87,59.32,58.52,58.71,1336838,HOG
2013-08-07,58.53,58.61,57.99,58.22,1004651,HOG
2013-08-08,58.68,59.47,58.49,59.19,1310359,HOG
2013-08-09,59.0,59.21,58.31,58.77,868396,HOG
2013-08-12,58.47,58.79,57.73,57.98,955296,HOG
2013-08-13,58.03,58.97,58.03,58.86,1391682,HOG
2013-08-14,58.69,59.215,58.69,58.83,977334,HOG
2013-08-15,58.11,58.32,57.34,57.5,1277828,HOG
2013-08-16,57.3899,58.615,57.3,58.44,1600971,HOG
2013-08-19,58.57,58.99,58.01,58.05,1283618,HOG
2013-08-20,58.02,59.25,57.97,58.62,1435161,HOG
2013-08-21,58.3,58.78,58.1375,58.17,907828,HOG
2013-08-22,58.22,59.16,58.22,58.98,690055,HOG
2013-08-23,59.33,59.95,58.95,59.84,1269122,HOG
2013-08-26,59.86,60.32,59.52,59.7,1365291,HOG
2013-08-27,58.98,59.3,58.67,58.85,1373532,HOG
2013-08-28,58.8,59.37,58.55,59.2,1050679,HOG
2013-08-29,59.11,60.24,59.0,60.0,1228488,HOG
2013-08-30,59.97,60.32,59.77,59.98,1399928,HOG
2013-09-03,60.66,61.29,60.66,61.07,1656006,HOG
2013-09-04,61.01,62.74,60.52,62.15,1980449,HOG
2013-09-05,62.15,62.56,61.91,62.28,967538,HOG
2013-09-06,62.33,62.69,61.05,61.97,1218707,HOG
2013-09-09,62.33,63.17,62.33,62.7,1372457,HOG
2013-09-10,62.92,63.7347,62.89,63.52,1253838,HOG
2013-09-11,63.74,63.74,63.0201,63.35,868861,HOG
2013-09-12,63.42,63.5,62.91,63.02,695834,HOG
2013-09-13,62.89,63.37,62.78,63.3,893130,HOG
2013-09-16,64.08,64.44,63.25,63.38,734961,HOG
2013-09-17,63.59,64.3586,63.51,64.34,787162,HOG
2013-09-18,64.34,65.1,63.54,64.79,882727,HOG
2013-09-19,65.15,65.15,64.15,64.5,808339,HOG
2013-09-20,64.55,65.0,64.205,64.27,1370911,HOG
2013-09-23,64.1,64.4,63.38,64.01,821162,HOG
2013-09-24,64.15,64.83,63.79,64.35,752005,HOG
2013-09-25,64.53,64.78,63.68,63.99,992962,HOG
2013-09-26,64.17,64.68,64.02,64.63,668289,HOG
2013-09-27,64.25,64.97,64.13,64.65,978867,HOG
2013-09-30,63.93,64.7,63.37,64.24,1080471,HOG
2013-10-01,64.51,65.86,64.405,65.45,1827301,HOG
2013-10-02,65.02,65.36,64.32,65.36,925946,HOG
2013-10-03,65.06,65.81,64.15,64.47,1130552,HOG
2013-10-04,64.74,65.77,64.68,65.3,994470,HOG
2013-10-07,64.54,64.75,64.0,64.01,1200796,HOG
2013-10-08,64.06,64.3,62.76,62.94,1211833,HOG
2013-10-09,63.16,64.1,62.8,63.93,1354278,HOG
2013-10-10,64.93,65.11,64.44,64.69,1173207,HOG
2013-10-11,64.47,65.76,64.395,65.75,943066,HOG
2013-10-14,65.1,65.89,64.76,65.69,885105,HOG
2013-10-15,65.65,65.71,64.85,65.23,1072902,HOG
2013-10-16,65.69,66.59,65.31,66.52,946821,HOG
2013-10-17,65.75,65.91,64.95,65.48,1888280,HOG
2013-10-18,65.98,66.2,65.57,65.75,1452449,HOG
2013-10-21,66.0,66.04,65.08,65.57,1921180,HOG
2013-10-22,66.07,66.49,63.76,64.71,2438738,HOG
2013-10-23,64.12,64.2799,63.5,64.0,1283794,HOG
2013-10-24,64.29,65.11,63.97,64.9,1224860,HOG
2013-10-25,64.9,65.41,64.48,64.98,996213,HOG
2013-10-28,64.84,65.16,64.04,64.54,1082885,HOG
2013-10-29,64.56,64.91,64.29,64.85,921077,HOG
2013-10-30,64.67,64.85,63.85,64.19,972634,HOG
2013-10-31,64.19,64.82,63.911,64.04,919671,HOG
2013-11-01,64.31,64.96,63.9275,64.76,1064337,HOG
2013-11-04,64.78,65.2,64.64,65.0,783919,HOG
2013-11-05,64.93,64.93,64.35,64.47,1281199,HOG
2013-11-06,64.55,64.799,63.85,64.32,839573,HOG
2013-11-07,64.36,64.595,63.4,63.54,1146331,HOG
2013-11-08,63.66,64.26,63.1196,64.26,932914,HOG
2013-11-11,64.23,64.7,64.065,64.35,476472,HOG
2013-11-12,64.1,64.5,63.7,64.0,1042380,HOG
2013-11-13,64.49,65.64,64.36,65.38,1807923,HOG
2013-11-14,65.43,66.09,65.11,65.92,1706055,HOG
2013-11-15,65.92,66.86,65.82,66.72,1222396,HOG
2013-11-18,66.74,66.9,66.071,66.5,1397188,HOG
2013-11-19,66.48,66.78,66.27,66.54,1159108,HOG
2013-11-20,66.56,67.68,66.52,66.59,1784609,HOG
2013-11-21,66.98,67.5,66.85,67.29,1241638,HOG
2013-11-22,67.25,67.42,66.63,67.22,1043025,HOG
2013-11-25,67.51,67.75,67.09,67.44,711851,HOG
2013-11-26,67.33,67.675,67.19,67.31,862245,HOG
2013-11-27,67.46,67.53,67.13,67.4,358627,HOG
2013-11-29,67.55,67.63,66.96,67.02,340053,HOG
2013-12-02,66.93,67.26,66.44,66.55,644607,HOG
2013-12-03,66.34,67.03,65.754,66.23,1323787,HOG
2013-12-04,65.94,66.68,65.6,66.48,1000643,HOG
2013-12-05,66.7,67.84,66.26,67.61,1171756,HOG
2013-12-06,68.13,68.56,68.02,68.53,1111370,HOG
2013-12-09,68.46,69.0624,68.39,68.95,1255452,HOG
2013-12-10,68.63,69.65,68.63,69.36,829987,HOG
2013-12-11,69.23,69.56,68.07,68.21,859234,HOG
2013-12-12,68.05,68.37,67.46,68.23,919523,HOG
2013-12-13,68.05,68.42,67.31,67.51,1049563,HOG
2013-12-16,68.06,68.195,67.475,67.71,1051054,HOG
2013-12-17,67.51,67.68,66.79,67.14,1085719,HOG
2013-12-18,66.97,67.76,66.51,67.69,1923855,HOG
2013-12-19,67.65,68.56,67.43,68.2,930604,HOG
2013-12-20,68.48,68.55,67.236,68.05,2637117,HOG
2013-12-23,68.4,68.96,68.15,68.73,921484,HOG
2013-12-24,68.68,69.3,68.52,69.22,360826,HOG
2013-12-26,69.46,69.75,69.12,69.26,463141,HOG
2013-12-27,69.31,69.615,68.77,69.05,461296,HOG
2013-12-30,68.97,69.23,68.68,68.99,530360,HOG
2013-12-31,69.17,69.6,68.933,69.24,450975,HOG
2014-01-02,69.19,69.25,68.42,68.56,1022542,HOG
2014-01-03,68.63,69.24,68.49,68.91,656397,HOG
2014-01-06,69.28,69.75,68.45,68.63,650637,HOG
2014-01-07,68.78,69.23,68.7,69.02,482098,HOG
2014-01-08,69.02,69.86,68.968,69.85,758718,HOG
2014-01-09,69.85,70.04,68.81,69.19,842934,HOG
2014-01-10,69.38,69.63,69.11,69.62,611848,HOG
2014-01-13,69.07,69.07,67.01,67.19,1548882,HOG
2014-01-14,67.5,68.045,67.32,68.0,1969925,HOG
2014-01-15,68.19,68.73,67.93,68.65,1015332,HOG
2014-01-16,68.6,68.74,67.99,68.1,849450,HOG
2014-01-17,68.18,68.442,67.52,67.58,989511,HOG
2014-01-21,67.86,68.42,67.32,67.51,1034714,HOG
2014-01-22,67.43,67.64,66.48,66.87,1809900,HOG
2014-01-23,66.6,66.6,65.7,65.89,1657771,HOG
2014-01-24,65.29,65.66,63.88,64.02,1488978,HOG
2014-01-27,64.27,65.02,63.27,64.22,1637120,HOG
2014-01-28,64.43,65.23,64.21,64.91,1022137,HOG
2014-01-29,64.1,65.05,63.74,64.04,2142534,HOG
2014-01-30,66.31,66.69,62.21,63.19,2821980,HOG
2014-01-31,62.34,62.65,61.57,61.69,2565967,HOG
2014-02-03,61.81,62.024,60.55,61.23,2373955,HOG
2014-02-04,61.44,62.47,61.17,62.33,2029977,HOG
2014-02-05,61.87,62.49,61.27,62.15,1474359,HOG
2014-02-06,62.7,64.8,62.7,64.52,2247685,HOG
2014-02-07,64.72,65.1399,64.22,64.98,1243476,HOG
2014-02-10,64.99,65.31,64.15,64.59,993355,HOG
2014-02-11,64.71,64.93,64.13,64.69,1037973,HOG
2014-02-12,64.67,65.62,64.62,65.17,1910577,HOG
2014-02-13,64.81,64.965,64.33,64.76,1115373,HOG
2014-02-14,64.64,65.0,64.21,64.98,1011872,HOG
2014-02-18,64.61,64.7,63.35,63.76,1415894,HOG
2014-02-19,63.65,64.14,63.05,63.1,954392,HOG
2014-02-20,63.19,64.37,62.742,64.31,1544479,HOG
2014-02-21,64.15,64.78,64.07,64.32,1137128,HOG
2014-02-24,64.35,65.07,64.278,64.78,1138966,HOG
2014-02-25,64.42,64.51,63.4,63.99,1497130,HOG
2014-02-26,64.19,64.5,63.82,64.35,1547456,HOG
2014-02-27,64.33,65.41,64.33,65.4,1047309,HOG
2014-02-28,65.26,66.72,65.02,66.06,1614233,HOG
2014-03-03,65.38,65.66,64.29,65.04,1282991,HOG
2014-03-04,65.765,66.6601,65.73,66.45,1074889,HOG
2014-03-05,66.45,67.21,66.21,66.97,1322883,HOG
2014-03-06,67.11,68.12,67.08,67.78,1418796,HOG
2014-03-07,68.02,68.5,67.93,68.11,1099416,HOG
2014-03-10,67.6,67.6,66.53,67.41,1254649,HOG
2014-03-11,67.61,68.26,67.244,68.1,1321448,HOG
2014-03-12,67.67,68.2,67.61,67.99,787460,HOG
2014-03-13,68.24,68.4825,67.03,67.21,850279,HOG
2014-03-14,67.13,67.58,66.745,67.22,735944,HOG
2014-03-17,67.5,67.95,67.26,67.64,658676,HOG
2014-03-18,67.86,68.24,67.4,68.18,1268958,HOG
2014-03-19,68.05,68.34,67.37,67.83,799026,HOG
2014-03-20,67.94,68.02,67.22,67.97,542350,HOG
2014-03-21,68.63,68.9617,67.63,67.66,1746978,HOG
2014-03-24,67.88,68.13,66.61,66.83,1009810,HOG
2014-03-25,67.12,67.52,66.03,66.4,1138683,HOG
2014-03-26,66.65,67.44,66.54,66.86,1279338,HOG
2014-03-27,66.85,66.87,65.7,66.08,1477781,HOG
2014-03-28,66.49,67.03,65.94,66.17,1017334,HOG
2014-03-31,66.57,66.86,65.86,66.61,1233846,HOG
2014-04-01,67.34,68.25,67.12,68.23,1049499,HOG
2014-04-02,68.38,69.0,68.38,68.72,1031327,HOG
2014-04-03,68.8,68.9,68.38,68.63,855394,HOG
2014-04-04,68.85,69.6,67.6501,67.83,1144146,HOG
2014-04-07,67.66,68.14,65.38,65.9,1265005,HOG
2014-04-08,66.04,67.17,65.65,66.76,1192713,HOG
2014-04-09,66.87,68.01,66.57,67.88,1019137,HOG
2014-04-10,68.08,68.76,66.63,66.63,1721120,HOG
2014-04-11,66.31,67.0,65.48,65.51,1566300,HOG
2014-04-14,66.07,66.33,64.63,65.22,1642093,HOG
2014-04-15,65.47,65.605,63.74,65.37,1955430,HOG
2014-04-16,66.06,66.6,65.74,66.55,783354,HOG
2014-04-17,66.27,67.07,66.25,66.64,819911,HOG
2014-04-21,65.97,67.689,65.97,67.54,1459658,HOG
2014-04-22,72.51,73.5,71.35,71.87,5835902,HOG
2014-04-23,71.68,72.23,71.39,71.72,2162056,HOG
2014-04-24,72.0,72.0,70.28,71.63,2305431,HOG
2014-04-25,71.31,71.79,71.08,71.65,1549032,HOG
2014-04-28,71.91,72.63,71.43,72.5,2527311,HOG
2014-04-29,72.6,73.74,72.18,73.41,1746185,HOG
2014-04-30,73.23,73.95,73.16,73.94,1387184,HOG
2014-05-01,74.0,74.13,72.82,72.99,1489552,HOG
2014-05-02,72.93,73.48,72.5204,72.68,922425,HOG
2014-05-05,72.36,73.23,71.77,73.15,1567311,HOG
2014-05-06,72.98,73.37,72.7,73.03,914626,HOG
2014-05-07,73.36,73.49,71.93,72.44,1347246,HOG
2014-05-08,72.01,72.79,71.28,71.64,1449408,HOG
2014-05-09,71.67,72.39,71.34,72.12,1093379,HOG
2014-05-12,72.49,73.33,72.41,73.23,787077,HOG
2014-05-13,73.35,74.05,73.315,73.47,1122900,HOG
2014-05-14,73.43,73.5499,72.25,72.41,745380,HOG
2014-05-15,72.02,72.232,69.99,71.02,1923032,HOG
2014-05-16,70.67,72.03,70.34,72.01,1308588,HOG
2014-05-19,71.66,72.61,71.52,72.31,747809,HOG
2014-05-20,72.28,72.44,71.03,71.42,978640,HOG
2014-05-21,71.61,72.16,71.19,72.09,728382,HOG
2014-05-22,71.54,72.25,71.35,71.64,1037612,HOG
2014-05-23,71.37,71.37,70.29,70.71,1864536,HOG
2014-05-27,70.86,71.075,70.67,71.04,1211712,HOG
2014-05-28,71.06,71.385,70.87,71.15,1006451,HOG
2014-05-29,71.31,71.35,70.84,71.23,732646,HOG
2014-05-30,71.2,71.32,70.73,71.24,1150952,HOG
2014-06-02,71.15,71.24,70.16,71.02,1009669,HOG
2014-06-03,70.74,71.33,70.69,70.98,939095,HOG
2014-06-04,70.83,71.45,70.26,71.33,867400,HOG
2014-06-05,71.4,71.4,70.525,71.06,1132335,HOG
2014-06-06,71.35,72.0,70.802,71.9,799644,HOG
2014-06-09,71.9,72.78,71.826,72.51,974075,HOG
2014-06-10,72.31,72.42,71.55,72.0,777036,HOG
2014-06-11,71.62,72.28,71.59,72.04,1081545,HOG
2014-06-12,71.88,72.0,69.45,69.79,2446052,HOG
2014-06-13,69.62,69.74,68.74,69.09,2002969,HOG
2014-06-16,68.94,69.135,68.59,68.74,1396079,HOG
2014-06-17,68.65,69.17,68.55,68.93,1898413,HOG
2014-06-18,69.06,69.99,68.895,69.91,1328268,HOG
2014-06-19,70.37,71.175,70.04,70.14,1894641,HOG
2014-06-20,70.32,71.6,70.11,71.37,2146961,HOG
2014-06-23,71.36,72.37,71.3,71.37,1705364,HOG
2014-06-24,71.44,71.92,70.59,70.66,1375483,HOG
2014-06-25,69.45,69.97,69.23,69.47,2449541,HOG
2014-06-26,69.47,69.6,68.66,69.21,1580815,HOG
2014-06-27,69.11,69.72,69.11,69.4,1591755,HOG
2014-06-30,69.5,70.18,69.19,69.85,1311254,HOG
2014-07-01,70.15,70.65,69.95,70.33,1184558,HOG
2014-07-02,68.75,68.87,67.77,67.8,3545836,HOG
2014-07-03,68.05,68.79,68.02,68.46,1359340,HOG
2014-07-07,68.46,68.995,68.37,68.67,1221491,HOG
2014-07-08,68.63,68.76,68.17,68.32,1456152,HOG
2014-07-09,69.52,69.52,68.25,69.05,1394899,HOG
2014-07-10,68.23,68.28,67.27,67.76,1423934,HOG
2014-07-11,67.7,68.41,67.56,68.35,810013,HOG
2014-07-14,68.36,68.47,67.32,67.32,1967709,HOG
2014-07-15,67.27,67.3599,65.83,66.03,4099384,HOG
2014-07-16,66.35,66.93,66.08,66.65,1395491,HOG
2014-07-17,66.12,67.34,65.98,67.3,3083493,HOG
2014-07-18,66.12,67.34,65.98,67.3,3083493,HOG
2014-07-21,67.15,67.64,66.8,67.08,2136598,HOG
2014-07-22,64.04,64.5,62.52,63.46,9209736,HOG
2014-07-23,63.43,64.7,63.01,64.6,3194520,HOG
2014-07-24,64.8,64.94,64.32,64.64,2218270,HOG
2014-07-25,64.36,64.71,63.785,63.95,1746230,HOG
2014-07-28,64.0,64.03,62.81,62.94,1711652,HOG
2014-07-29,63.1,63.89,62.93,63.06,1227022,HOG
2014-07-30,63.19,63.62,62.88,63.37,1062265,HOG
2014-07-31,62.27,63.02,61.76,61.82,2256413,HOG
2014-08-01,62.26,62.87,62.06,62.31,2626259,HOG
2014-08-04,62.26,62.87,62.06,62.31,2626259,HOG
2014-08-05,62.0,62.34,61.01,61.16,1587980,HOG
2014-08-06,60.96,61.85,60.86,61.7,1799875,HOG
2014-08-07,61.97,62.21,60.51,60.63,1353929,HOG
2014-08-08,60.78,61.8,60.72,61.73,1727267,HOG
2014-08-11,61.83,62.02,61.53,61.87,885193,HOG
2014-08-12,61.7,62.12,61.67,61.71,685746,HOG
2014-08-13,61.93,62.32,61.63,62.29,1157460,HOG
2014-08-14,62.26,62.52,62.15,62.4,776323,HOG
2014-08-15,62.48,62.61,61.46,61.89,1028567,HOG
2014-08-18,62.31,62.83,62.19,62.73,907111,HOG
2014-08-19,62.79,63.13,62.69,62.94,689803,HOG
2014-08-20,62.93,64.58,62.85,64.38,2263070,HOG
2014-08-21,64.5,64.66,63.86,64.02,754701,HOG
2014-08-22,63.77,64.11,63.45,63.65,874559,HOG
2014-08-25,63.97,64.13,63.66,63.83,532178,HOG
2014-08-26,64.05,64.05,63.5,63.68,806487,HOG
2014-08-27,63.68,63.86,63.53,63.74,880553,HOG
2014-08-28,63.38,63.62,62.95,63.46,538101,HOG
2014-08-29,63.68,64.06,63.44,63.56,571407,HOG
2014-09-02,63.97,64.07,63.22,63.32,884423,HOG
2014-09-03,63.74,63.74,63.23,63.48,1059598,HOG
2014-09-04,63.74,64.3,63.49,64.01,1467232,HOG
2014-09-05,63.9,65.43,63.69,65.32,1608462,HOG
2014-09-08,64.92,65.3,64.9,65.29,1026480,HOG
2014-09-09,65.15,65.155,64.73,64.81,958605,HOG
2014-09-10,64.8,64.8599,63.95,64.27,1371357,HOG
2014-09-11,64.38,65.875,64.3,65.21,3090196,HOG
2014-09-12,64.73,64.89,64.23,64.42,1378421,HOG
2014-09-15,64.4,64.835,64.21,64.43,1187307,HOG
2014-09-16,64.23,64.24,63.51,63.57,1848094,HOG
2014-09-17,63.54,63.73,62.25,62.37,2546289,HOG
2014-09-18,62.54,63.17,62.34,62.64,2135641,HOG
2014-09-19,62.98,63.03,62.34,62.56,2416201,HOG
2014-09-22,62.26,62.78,61.95,62.18,1120995,HOG
2014-09-23,61.93,62.44,61.81,61.83,1186704,HOG
2014-09-24,61.92,62.14,60.75,60.98,2700336,HOG
2014-09-25,61.2,61.73,60.89,60.98,2335086,HOG
2014-09-26,60.86,61.0416,60.235,60.54,1989585,HOG
2014-09-29,60.0,60.19,59.27,59.34,1924328,HOG
2014-09-30,59.22,59.3,58.08,58.2,2109006,HOG
2014-10-01,58.27,58.58,57.58,57.64,2805330,HOG
2014-10-02,57.5,58.31,57.4801,58.11,1889110,HOG
2014-10-03,58.34,59.5619,58.34,59.39,1984654,HOG
2014-10-06,60.62,60.8,59.63,59.85,1937153,HOG
2014-10-07,59.45,59.46,57.84,57.84,2072360,HOG
2014-10-08,57.78,59.0699,57.18,58.97,1527716,HOG
2014-10-09,58.92,59.03,57.37,57.39,1304144,HOG
2014-10-10,57.25,57.73,56.45,56.46,2435914,HOG
2014-10-13,56.61,57.25,55.88,56.49,1946114,HOG
2014-10-14,56.74,57.35,56.24,56.4,1870770,HOG
2014-10-15,55.25,55.819,54.22,55.48,3263878,HOG
2014-10-16,54.5,57.24,54.42,57.08,3085332,HOG
2014-10-17,57.78,58.76,57.77,58.63,3033066,HOG
2014-10-20,58.62,58.7,57.88,58.38,2993847,HOG
2014-10-21,63.0,63.43,60.88,62.65,6841740,HOG
2014-10-22,62.52,62.75,61.84,61.94,2705017,HOG
2014-10-23,62.8,63.7,62.53,63.01,2539695,HOG
2014-10-24,62.91,63.45,62.21,63.35,2197139,HOG
2014-10-27,62.88,63.64,62.308,63.37,1759545,HOG
2014-10-28,63.6,64.61,63.48,64.45,2009731,HOG
2014-10-29,64.25,64.82,63.623,64.02,1519130,HOG
2014-10-30,66.44,67.43,66.37,67.11,1095673,HOG
2014-10-31,65.77,65.88,65.22,65.7,2148410,HOG
2014-11-03,65.86,65.89,65.04,65.28,1153757,HOG
2014-11-04,65.03,65.11,64.08,64.11,1633005,HOG
2014-11-05,64.6,64.64,64.03,64.36,1760086,HOG
2014-11-06,64.48,66.07,64.37,65.71,1651431,HOG
2014-11-07,65.57,66.285,65.41,66.04,1256709,HOG
2014-11-10,66.02,66.66,65.81,66.48,928009,HOG
2014-11-11,66.5,67.39,66.48,66.73,998702,HOG
2014-11-12,66.44,67.43,66.37,67.11,1095673,HOG
2014-11-13,67.18,67.72,67.07,67.65,1158885,HOG
2014-11-14,69.33,69.38,68.29,68.4,2023004,HOG
2014-11-17,68.25,68.67,68.17,68.64,1100177,HOG
2014-11-18,68.54,68.98,68.29,68.81,1005976,HOG
2014-11-19,68.61,69.36,68.49,69.2,1028188,HOG
2014-11-20,68.78,69.92,68.66,69.36,927713,HOG
2014-11-21,69.94,70.14,68.62,68.66,1797339,HOG
2014-11-24,69.05,69.78,68.95,69.29,1517770,HOG
2014-11-25,69.68,70.05,69.04,69.1,1234508,HOG
2014-11-26,69.17,69.45,68.21,68.29,1320685,HOG
2014-11-28,68.5,69.94,68.5,69.68,925522,HOG
2014-12-01,69.69,69.85,68.67,68.74,1157028,HOG
2014-12-02,68.83,69.66,68.71,68.78,838660,HOG
2014-12-03,68.28,69.61,68.28,69.14,1133563,HOG
2014-12-04,68.82,69.69,68.44,69.69,1521337,HOG
2014-12-05,69.74,70.41,69.54,70.15,1191500,HOG
2014-12-08,69.98,70.15,69.02,69.09,1337971,HOG
2014-12-09,68.56,69.24,67.83,68.96,1490223,HOG
2014-12-10,68.7,69.15,67.46,67.57,1309282,HOG
2014-12-11,67.88,68.76,67.22,67.39,1393031,HOG
2014-12-12,66.69,67.53,66.42,66.42,1502236,HOG
2014-12-15,66.87,67.545,66.17,66.35,1327302,HOG
2014-12-16,64.44,64.84,62.49,62.7,4593607,HOG
2014-12-17,62.96,63.148,61.59,62.98,2658160,HOG
2014-12-18,63.7,64.45,63.08,64.43,1780071,HOG
2014-12-19,64.64,65.28,64.2,64.79,2484045,HOG
2014-12-22,65.17,65.33,64.71,65.31,1114581,HOG
2014-12-23,65.53,66.25,65.42,65.6,1067773,HOG
2014-12-24,65.86,65.97,65.36,65.56,311187,HOG
2014-12-26,65.84,66.25,65.64,65.78,597666,HOG
2014-12-29,65.64,66.85,65.49,66.36,847235,HOG
2014-12-30,66.38,66.55,65.95,66.33,652078,HOG
2014-12-31,66.4,66.61,65.83,65.91,998773,HOG
2015-01-02,66.53,66.58,64.89,65.79,1014165,HOG
2015-01-05,65.09,65.2,64.19,64.5,1516028,HOG
2015-01-06,64.76,64.76,62.78,63.73,1754393,HOG
2015-01-07,64.3,64.78,63.86,64.78,1013640,HOG
2015-01-08,65.44,66.223,65.44,66.13,1180331,HOG
2015-01-09,66.44,66.53,64.56,64.8,981262,HOG
2015-01-12,65.06,65.07,64.24,64.66,1575206,HOG
2015-01-13,65.12,65.93,63.725,64.19,1909637,HOG
2015-01-14,63.75,63.75,62.16,63.49,1932403,HOG
2015-01-15,63.76,64.07,62.6,62.64,2575439,HOG
2015-01-16,62.53,63.24,61.95,63.2,1357536,HOG
2015-01-20,63.19,63.57,62.56,63.36,1260578,HOG
2015-01-21,62.97,64.14,62.73,64.01,1394837,HOG
2015-01-22,64.4,65.83,64.18,65.62,1674474,HOG
2015-01-23,66.12,66.28,64.99,65.0,2068191,HOG
2015-01-26,64.82,65.4,64.67,64.85,1988731,HOG
2015-01-27,64.04,64.07,61.82,62.49,4182396,HOG
2015-01-28,62.62,63.0,61.21,62.29,4263108,HOG
2015-01-29,63.06,65.28,62.67,64.6,3473617,HOG
2015-01-30,63.6,63.65,61.62,61.7,3576539,HOG
2015-02-02,61.63,62.06,60.775,61.68,2184586,HOG
2015-02-03,62.25,63.53,62.2,63.49,1379266,HOG
2015-02-04,63.12,63.45,62.65,62.76,1276647,HOG
2015-02-05,63.01,63.56,62.97,63.14,1223890,HOG
2015-02-06,63.4,64.36,63.274,64.21,1571647,HOG
2015-02-09,63.84,64.59,63.73,63.79,1337173,HOG
2015-02-10,64.09,64.36,63.01,63.81,1231920,HOG
2015-02-11,63.52,63.98,62.6,62.76,1830511,HOG
2015-02-12,62.92,63.11,62.38,63.08,1720625,HOG
2015-02-13,62.91,63.95,62.89,63.9,1182068,HOG
2015-02-17,63.98,64.62,63.64,64.32,1027897,HOG
2015-02-18,63.94,64.15,63.18,63.26,1489985,HOG
2015-02-19,63.26,63.65,62.98,63.37,766767,HOG
2015-02-20,62.93,63.8,62.5,63.48,1464647,HOG
2015-02-23,63.21,63.38,62.25,62.39,1862805,HOG
2015-02-24,62.39,62.47,61.87,62.28,2278395,HOG
2015-02-25,62.1,63.4,62.08,63.36,1690416,HOG
2015-02-26,63.42,64.0,63.35,63.84,1838967,HOG
2015-02-27,64.06,64.4296,63.51,63.57,1405080,HOG
2015-03-02,63.56,65.2,63.5,65.07,2274315,HOG
2015-03-03,64.95,64.95,63.85,64.15,1267518,HOG
2015-03-04,63.8,63.96,62.51,62.84,1159546,HOG
2015-03-05,62.94,63.34,62.71,63.0,1051050,HOG
2015-03-06,62.75,63.26,61.96,62.06,2634348,HOG
2015-03-09,62.02,63.03,61.28,62.88,2044808,HOG
2015-03-10,62.34,62.71,61.98,62.21,1422539,HOG
2015-03-11,62.4,62.72,62.16,62.16,1947354,HOG
2015-03-12,62.48,62.75,60.26,60.85,4481008,HOG
2015-03-13,60.21,60.23,58.24,58.8,6399091,HOG
2015-03-16,58.99,59.3,58.75,59.24,2256171,HOG
2015-03-17,59.03,59.99,59.03,59.75,2484373,HOG
2015-03-18,59.75,61.36,59.01,60.9,2467765,HOG
2015-03-19,60.72,61.43,60.72,61.18,1425905,HOG
2015-03-20,61.43,62.09,61.26,61.94,4502578,HOG
2015-03-23,61.81,62.38,61.58,61.74,2249360,HOG
2015-03-24,61.55,61.7,60.92,60.92,1027065,HOG
2015-03-25,61.83,62.15,60.27,60.27,1428029,HOG
2015-03-26,59.8,60.25,59.78,59.98,1199224,HOG
2015-03-27,59.8,60.24,59.32,59.46,1927740,HOG
2015-03-30,59.97,60.965,59.84,60.75,1887301,HOG
2015-03-31,60.44,60.89,60.42,60.74,1593947,HOG
2015-04-01,60.7,61.1,59.99,60.28,1733246,HOG
2015-04-02,60.2,61.2,60.0,61.05,1444867,HOG
2015-04-06,60.77,61.95,60.5502,61.61,2703206,HOG
2015-04-07,61.37,61.9,61.1603,61.4,2130394,HOG
2015-04-08,61.78,62.53,61.78,62.33,2773575,HOG
2015-04-09,62.04,62.66,61.98,62.59,1788295,HOG
2015-04-10,62.65,62.96,62.27,62.51,1661696,HOG
2015-04-13,62.62,62.92,62.31,62.44,1412377,HOG
2015-04-14,62.06,62.366,61.19,62.17,1382867,HOG
2015-04-15,62.18,62.26,61.57,61.7,2012980,HOG
2015-04-16,61.64,61.93,61.14,61.71,2277510,HOG
2015-04-17,61.31,61.33,60.29,60.6,2490112,HOG
2015-04-20,60.99,61.83,60.93,61.77,3422535,HOG
2015-04-21,56.44,57.78,55.59,55.72,15471892,HOG
2015-04-22,55.76,56.96,55.51,56.23,7543136,HOG
2015-04-23,56.48,57.2,56.14,56.95,2999767,HOG
2015-04-24,57.41,57.7875,57.08,57.23,2458511,HOG
2015-04-27,57.43,57.66,56.87,57.5,2775067,HOG
2015-04-28,57.67,57.91,56.65,56.93,2963423,HOG
2015-04-29,56.6,57.075,56.53,56.85,2265865,HOG
2015-04-30,56.75,56.88,56.17,56.21,2481268,HOG
2015-05-01,56.69,56.78,56.36,56.59,2044349,HOG
2015-05-04,56.78,57.06,56.54,56.7,2296457,HOG
2015-05-05,56.76,57.58,56.66,57.16,3318034,HOG
2015-05-06,57.2,57.27,56.31,56.53,2186150,HOG
2015-05-07,56.43,57.0,56.3013,56.86,1081574,HOG
2015-05-08,57.4,57.89,57.17,57.23,1236756,HOG
2015-05-11,57.01,57.6,56.85,56.88,1166232,HOG
2015-05-12,56.63,56.84,56.11,56.18,1749834,HOG
2015-05-13,56.4,56.475,55.705,55.8,1910019,HOG
2015-05-14,55.48,55.51,53.04,54.61,7396694,HOG
2015-05-15,54.73,55.72,54.61,55.69,3959626,HOG
2015-05-18,55.71,56.19,55.62,56.16,2004563,HOG
2015-05-19,56.33,56.33,55.73,55.98,1944411,HOG
2015-05-20,55.98,56.67,55.89,56.53,2241670,HOG
2015-05-21,56.5,57.1025,56.39,57.0,1966713,HOG
2015-05-22,57.0,57.25,56.9,56.95,2110102,HOG
2015-05-26,56.72,56.72,54.56,54.94,2561381,HOG
2015-05-27,55.0,55.26,54.7,54.97,1973000,HOG
2015-05-28,54.82,54.93,53.76,54.02,2670285,HOG
2015-05-29,53.95,53.99,53.38,53.49,2596771,HOG
2015-06-01,53.68,53.68,53.1,53.39,2347974,HOG
2015-06-02,53.2,54.97,53.2,54.02,2121328,HOG
2015-06-03,54.24,55.06,54.2,54.53,1729077,HOG
2015-06-04,54.13,54.7,54.005,54.17,1314019,HOG
2015-06-05,54.19,54.5,53.94,54.3,1324338,HOG
2015-06-08,54.23,54.38,53.85,53.9,1718162,HOG
2015-06-09,53.94,54.31,53.64,54.02,1412676,HOG
2015-06-10,53.59,54.84,53.55,54.69,1924720,HOG
2015-06-11,54.03,54.72,53.94,54.72,2481602,HOG
2015-06-12,54.41,54.85,54.41,54.52,1848690,HOG
2015-06-15,54.04,54.655,53.8207,54.52,1956675,HOG
2015-06-16,54.48,54.78,54.37,54.71,1083442,HOG
2015-06-17,54.98,57.11,54.77,56.66,3939412,HOG
2015-06-18,57.57,59.61,57.57,59.01,7034826,HOG
2015-06-19,58.98,59.0,58.035,58.3,3558801,HOG
2015-06-22,58.78,59.1,58.58,58.75,2415932,HOG
2015-06-23,58.62,59.04,58.18,58.2,2271265,HOG
2015-06-24,58.31,58.54,57.57,57.85,1787969,HOG
2015-06-25,57.88,57.89,57.28,57.42,1099049,HOG
2015-06-26,57.7,57.7,56.86,56.91,3588779,HOG
2015-06-29,56.51,56.64,55.87,55.93,2197256,HOG
2015-06-30,56.59,56.72,55.85,56.35,1894742,HOG
2015-07-01,56.91,56.95,55.94,56.1,1928251,HOG
2015-07-02,56.59,56.61,55.65,56.03,1362194,HOG
2015-07-06,56.3,56.79,55.784,56.45,2431184,HOG
2015-07-07,56.45,56.79,55.3501,56.66,1770688,HOG
2015-07-08,55.7,55.85,54.27,54.7,3173071,HOG
2015-07-09,55.26,55.377,54.56,54.7,1257861,HOG
2015-07-10,55.43,55.83,54.7,55.68,1462130,HOG
2015-07-13,56.23,56.66,56.03,56.53,2064640,HOG
2015-07-14,56.94,58.22,56.94,57.61,3136463,HOG
2015-07-15,57.54,57.69,55.78,55.86,2514136,HOG
2015-07-16,56.32,56.442,55.32,55.68,2242125,HOG
2015-07-17,55.51,55.6,54.74,54.96,2344953,HOG
2015-07-20,55.03,55.345,54.66,54.94,2759634,HOG
2015-07-21,57.49,58.05,56.43,57.67,6184404,HOG
2015-07-22,57.46,59.33,57.46,58.61,4753305,HOG
2015-07-23,58.81,59.29,58.03,58.25,2205285,HOG
2015-07-24,58.73,58.73,57.47,57.57,2608876,HOG
2015-07-27,57.38,58.02,57.245,57.8,2113276,HOG
2015-07-28,58.22,58.4965,57.77,58.18,1861802,HOG
2015-07-29,58.33,58.78,58.13,58.65,1738522,HOG
2015-07-30,58.25,58.87,58.25,58.59,1513154,HOG
2015-07-31,58.77,58.82,58.11,58.3,1631248,HOG
2015-08-03,58.5,58.62,57.8,58.0,1379374,HOG
2015-08-04,57.66,58.5,57.52,57.95,1019352,HOG
2015-08-05,58.22,58.64,58.0,58.11,1548934,HOG
2015-08-06,58.1,58.72,57.96,58.45,1912597,HOG
2015-08-07,58.45,59.39,58.27,58.75,1917391,HOG
2015-08-10,58.93,60.67,58.9059,60.41,3063729,HOG
2015-08-11,59.67,60.02,59.37,59.72,2349296,HOG
2015-08-12,59.08,59.19,58.06,58.66,2009140,HOG
2015-08-13,58.36,59.35,58.21,58.9,1351588,HOG
2015-08-14,58.79,59.59,58.53,59.23,1457351,HOG
2015-08-17,59.17,59.98,58.8803,59.88,1782546,HOG
2015-08-18,59.82,59.98,59.46,59.79,1666523,HOG
2015-08-19,59.32,60.33,59.2,59.84,2051723,HOG
2015-08-20,59.13,59.59,58.53,58.54,3177805,HOG
2015-08-21,58.0,58.35,56.14,56.29,3846239,HOG
2015-08-24,52.5,56.03,50.64,54.29,5348291,HOG
2015-08-25,55.55,55.865,53.2,53.21,3148374,HOG
2015-08-26,54.68,55.0,53.67,54.89,2359176,HOG
2015-08-27,55.67,56.6099,55.41,56.58,1980134,HOG
2015-08-28,56.52,56.74,56.17,56.64,1767601,HOG
2015-08-31,56.15,56.575,55.86,56.05,1983709,HOG
2015-09-01,54.79,55.43,54.27,54.65,2150306,HOG
2015-09-02,55.33,55.79,54.99,55.79,2226766,HOG
2015-09-03,56.12,56.61,55.64,55.79,2102464,HOG
2015-09-04,54.79,55.22,54.42,54.78,2857816,HOG
2015-09-08,55.59,56.0,54.58,55.76,2913063,HOG
2015-09-09,56.27,56.68,55.31,55.43,1919698,HOG
2015-09-10,55.26,55.26,54.0,54.8,3387620,HOG
2015-09-11,54.41,54.92,54.35,54.78,2236897,HOG
2015-09-14,54.82,55.355,54.34,54.48,2423470,HOG
2015-09-15,54.35,55.16,54.26,54.99,1802610,HOG
2015-09-16,54.92,56.16,54.89,55.96,2080653,HOG
2015-09-17,55.97,56.56,55.56,55.7,1885290,HOG
2015-09-18,55.01,55.075,54.16,54.42,4488708,HOG
2015-09-21,54.53,55.5,54.5,54.82,2001514,HOG
2015-09-22,53.81,53.94,53.23,53.6,2769716,HOG
2015-09-23,53.6,53.86,52.945,53.09,2026042,HOG
2015-09-24,52.31,53.68,52.23,53.44,2312565,HOG
2015-09-25,53.89,54.135,53.58,53.88,1910816,HOG
2015-09-28,53.52,53.74,52.45,52.75,2376185,HOG
2015-09-29,52.79,53.5825,52.42,53.22,2663384,HOG
2015-09-30,54.31,55.47,54.18,54.9,3069888,HOG
2015-10-01,54.85,54.95,53.13,54.09,2672532,HOG
2015-10-02,53.37,54.99,53.07,54.95,2134770,HOG
2015-10-05,55.23,56.4,55.2,55.85,2500041,HOG
2015-10-06,55.75,56.23,54.59,54.82,2811481,HOG
2015-10-07,54.87,55.31,53.92,54.55,4509110,HOG
2015-10-08,54.23,55.35,54.2,55.08,2527556,HOG
2015-10-09,55.08,55.59,54.85,55.09,2469958,HOG
2015-10-12,54.52,54.735,53.77,54.66,3280554,HOG
2015-10-13,54.34,55.97,54.02,55.0,3163002,HOG
2015-10-14,55.0,55.68,54.25,54.39,2665116,HOG
2015-10-15,54.75,55.08,53.53,54.97,4080587,HOG
2015-10-16,55.15,55.49,54.95,55.41,1922073,HOG
2015-10-19,55.29,57.1,55.21,56.05,4406655,HOG
2015-10-20,51.29,51.99,46.52,48.25,31739422,HOG
2015-10-21,47.8,48.29,46.47,47.03,10886100,HOG
2015-10-22,47.28,48.19,47.0,48.11,6748748,HOG
2015-10-23,48.5,48.51,47.39,48.2,6521398,HOG
2015-10-26,48.2,48.388,47.87,47.98,3168321,HOG
2015-10-27,47.76,48.17,47.49,47.69,2895464,HOG
2015-10-28,47.68,48.1,46.8,47.73,3858810,HOG
2015-10-29,47.42,49.99,47.39,49.96,9364677,HOG
2015-10-30,49.95,49.95,48.81,49.45,3781356,HOG
2015-11-02,49.45,49.72,48.98,49.1,2897989,HOG
2015-11-03,48.96,50.005,48.96,49.89,2478686,HOG
2015-11-04,49.86,49.945,48.715,48.87,4136763,HOG
2015-11-05,49.01,49.63,48.89,49.51,1961112,HOG
2015-11-06,49.21,49.7,48.59,49.16,2537631,HOG
2015-11-09,49.18,49.3399,48.73,49.03,2000477,HOG
2015-11-10,48.8,49.64,48.795,49.62,1832967,HOG
2015-11-11,49.72,50.15,49.22,49.31,1755695,HOG
2015-11-12,48.9,49.12,48.19,48.33,2160719,HOG
2015-11-13,48.2,48.31,47.32,47.54,2530593,HOG
2015-11-16,47.49,48.2,47.11,48.13,2716030,HOG
2015-11-17,48.2,48.69,47.96,48.35,2381156,HOG
2015-11-18,48.45,49.81,48.44,49.77,2461639,HOG
2015-11-19,49.63,50.08,48.9011,49.81,2362623,HOG
2015-11-20,50.08,50.62,49.74,50.29,4379938,HOG
2015-11-23,49.79,50.15,49.21,49.72,3194813,HOG
2015-11-24,49.21,49.7701,48.68,49.54,2523231,HOG
2015-11-25,49.56,49.9,49.24,49.73,2294918,HOG
2015-11-27,49.65,49.755,48.54,48.73,1314767,HOG
2015-11-30,48.77,48.98,48.35,48.92,2594272,HOG
2015-12-01,49.0,49.53,48.6,48.92,1956008,HOG
2015-12-02,48.9,48.99,47.5,47.65,2326958,HOG
2015-12-03,47.82,47.84,46.75,47.0,4252707,HOG
2015-12-04,47.02,47.94,46.7801,47.66,3639801,HOG
2015-12-07,47.25,47.86,47.008,47.46,2372442,HOG
2015-12-08,46.89,47.46,46.89,47.18,1657720,HOG
2015-12-09,46.92,47.86,45.96,46.14,1950701,HOG
2015-12-10,46.25,46.425,45.94,46.32,1778046,HOG
2015-12-11,45.76,45.97,45.29,45.63,2393804,HOG
2015-12-14,45.73,46.09,45.14,45.53,1956918,HOG
2015-12-15,45.97,46.58,45.93,45.95,1650919,HOG
2015-12-16,46.1,46.95,46.08,46.83,2269709,HOG
2015-12-17,46.66,46.7,45.098,45.42,3575990,HOG
2015-12-18,45.24,45.76,45.04,45.12,5612072,HOG
2015-12-21,45.55,45.59,45.0,45.22,1332061,HOG
2015-12-22,45.46,45.64,45.0,45.48,1386740,HOG
2015-12-23,45.75,47.01,45.75,46.55,1744964,HOG
2015-12-24,46.55,46.55,46.11,46.15,592186,HOG
2015-12-28,46.03,46.2,45.05,45.77,1668218,HOG
2015-12-29,46.1,46.2,45.61,46.02,1359878,HOG
2015-12-30,45.95,46.12,45.545,45.56,1323269,HOG
2015-12-31,45.52,46.09,45.34,45.39,1757823,HOG
2016-01-04,44.69,45.54,44.2,45.52,2705977,HOG
2016-01-05,45.74,46.38,44.97,45.29,2392263,HOG
2016-01-06,44.63,44.9,42.89,43.4,5167211,HOG
2016-01-07,42.74,43.89,42.51,43.13,3936036,HOG
2016-01-08,43.44,44.08,43.1,43.75,4740244,HOG
2016-01-11,43.43,43.85,41.89,42.9,3911654,HOG
2016-01-12,43.4,43.6395,41.85,42.35,3640140,HOG
2016-01-13,42.5,43.05,41.71,41.8,4957978,HOG
2016-01-14,41.75,42.21,40.9,41.97,2480069,HOG
2016-01-15,40.75,40.9,39.38,40.44,5218228,HOG
2016-01-19,40.94,41.03,40.02,40.66,2409892,HOG
2016-01-20,39.99,40.44,38.88,39.91,3526081,HOG
2016-01-21,40.04,41.37,39.59,40.67,3149941,HOG
2016-01-22,41.33,41.5,40.12,40.73,3114923,HOG
2016-01-25,40.88,41.43,39.9,40.09,3119667,HOG
2016-01-26,39.57,39.62,38.14,38.55,7167991,HOG
2016-01-27,38.51,39.12,37.18,37.49,8610448,HOG
2016-01-28,40.67,41.17,36.36,38.92,10967063,HOG
2016-01-29,39.29,40.36,38.13,40.0,5470249,HOG
2016-02-01,39.86,40.35,39.12,40.13,3584092,HOG
2016-02-02,39.77,39.7995,38.67,39.5,2809705,HOG
2016-02-03,39.87,40.17,38.74,39.85,3531086,HOG
2016-02-04,39.91,41.61,39.88,41.25,5008498,HOG
2016-02-05,41.2,41.41,40.58,40.97,2824616,HOG
2016-02-08,40.25,40.72,38.5,39.3,3291833,HOG
2016-02-09,38.71,39.0,37.85,38.71,3149742,HOG
2016-02-10,39.03,39.615,38.8,38.99,2235489,HOG
2016-02-11,38.36,38.6,37.9101,38.12,3768292,HOG
2016-02-12,38.11,38.75,36.97,38.72,3337266,HOG
2016-02-16,39.32,39.7407,39.09,39.7,2517044,HOG
2016-02-17,40.13,41.64,40.13,41.37,2622055,HOG
2016-02-18,41.6,41.85,41.19,41.61,2017354,HOG
2016-02-19,41.43,42.085,41.3,42.0,2506338,HOG
2016-02-22,42.56,43.29,42.24,42.96,2485419,HOG
2016-02-23,42.64,42.83,41.94,42.22,1626728,HOG
2016-02-24,41.78,42.25,40.91,42.14,1713071,HOG
2016-02-25,42.16,43.32,41.77,43.32,1545514,HOG
2016-02-26,43.56,43.91,43.29,43.38,1589195,HOG
2016-02-29,43.33,43.65,42.99,43.17,1982802,HOG
2016-03-01,43.76,44.18,43.3,44.07,1656350,HOG
2016-03-02,44.32,45.17,44.02,44.92,2359474,HOG
2016-03-03,44.97,46.57,44.69,46.51,2105791,HOG
2016-03-04,46.31,47.14,45.865,46.76,2141751,HOG
2016-03-07,46.35,47.62,46.3,46.93,2706078,HOG
2016-03-08,46.72,47.23,46.465,46.86,3060837,HOG
2016-03-09,47.02,48.0,46.53,47.54,2106026,HOG
2016-03-10,47.75,47.94,47.02,47.63,1593804,HOG
2016-03-11,48.01,49.42,47.96,48.93,2366242,HOG
2016-03-14,48.89,48.96,48.15,48.39,1978094,HOG
2016-03-15,48.16,48.21,46.97,47.35,2632879,HOG
2016-03-16,47.32,48.95,47.01,48.56,3163907,HOG
2016-03-17,48.71,48.96,47.96,48.73,3260076,HOG
2016-03-18,48.86,49.83,48.8,49.6,4572019,HOG
2016-03-21,49.32,49.9858,49.3,49.75,1689544,HOG
2016-03-22,49.32,49.75,48.7488,49.66,1924968,HOG
2016-03-23,49.52,49.725,48.29,48.37,2041967,HOG
2016-03-24,48.04,48.04,47.175,47.86,1938905,HOG
2016-03-28,48.0,48.68,47.86,48.31,1525920,HOG
2016-03-29,48.07,49.31,48.06,49.22,2084054,HOG
2016-03-30,49.5,50.03,49.08,49.48,2729475,HOG
2016-03-31,49.54,51.54,49.4,51.33,5289576,HOG
2016-04-01,51.14,51.96,50.66,51.66,2442990,HOG
2016-04-04,51.65,52.0,51.17,51.22,1702847,HOG
2016-04-05,50.65,51.03,49.77,49.84,3923622,HOG
2016-04-06,47.72,47.75,45.13,46.34,10544050,HOG
2016-04-07,45.25,46.28,44.415,44.5,5681968,HOG
2016-04-08,44.88,45.47,44.37,44.62,2635578,HOG
2016-04-11,44.89,46.22,44.89,45.23,2299238,HOG
2016-04-12,45.22,45.64,44.74,44.92,1898890,HOG
2016-04-13,47.01,47.185,45.84,46.83,6388260,HOG
2016-04-14,46.83,47.82,46.64,47.5,4089679,HOG
2016-04-15,47.37,47.615,46.02,46.43,3902983,HOG
2016-04-18,46.29,47.33,45.9,46.95,3611588,HOG
2016-04-19,47.14,47.55,44.54,45.78,11899120,HOG
2016-04-20,45.92,47.37,45.32,46.94,4710841,HOG
2016-04-21,46.96,48.06,46.34,48.03,3526521,HOG
2016-04-22,48.01,49.36,48.01,48.57,3154632,HOG
2016-04-25,48.35,48.8825,48.27,48.58,1896572,HOG
2016-04-26,48.62,49.4,48.46,49.38,2011148,HOG
2016-04-27,49.36,49.89,49.03,49.45,1675122,HOG
2016-04-28,49.16,49.24,47.89,47.99,2008592,HOG
2016-04-29,47.98,47.9945,47.23,47.83,1733004,HOG
2016-05-02,48.02,48.35,47.15,48.32,1842637,HOG
2016-05-03,47.8,48.2211,47.57,48.11,2457586,HOG
2016-05-04,47.64,47.84,46.6,46.78,1861821,HOG
2016-05-05,46.78,47.1997,45.72,46.22,3718782,HOG
2016-05-06,46.07,46.49,45.36,45.99,2244640,HOG
2016-05-09,46.15,46.69,45.8,45.9,5379726,HOG
2016-05-10,46.06,46.43,45.9,46.4,1976275,HOG
2016-05-11,46.09,46.19,45.43,45.67,2406004,HOG
2016-05-12,45.99,46.2,45.395,45.62,3233089,HOG
2016-05-13,45.54,46.12,45.39,45.56,2281327,HOG
2016-05-16,45.04,45.41,44.625,45.01,2673184,HOG
2016-05-17,44.79,45.62,44.56,44.86,2612696,HOG
2016-05-18,44.75,44.94,43.97,44.4,2201542,HOG
2016-05-19,44.17,44.31,43.27,43.81,2310647,HOG
2016-05-20,43.55,44.39,43.55,43.91,2800157,HOG
2016-05-23,43.92,44.65,43.71,44.22,2091455,HOG
2016-05-24,44.19,44.78,43.96,44.54,1926147,HOG
2016-05-25,44.68,45.4,44.67,45.23,1395689,HOG
2016-05-26,45.25,45.64,44.93,45.42,1474340,HOG
2016-05-27,45.46,46.12,45.29,45.53,1301854,HOG
2016-05-31,45.87,46.56,45.66,46.39,2798073,HOG
2016-06-01,46.25,46.305,45.75,46.23,1323400,HOG
2016-06-02,46.21,46.55,45.94,46.15,1235613,HOG
2016-06-03,45.82,46.05,45.06,45.79,1685710,HOG
2016-06-06,44.65,45.15,43.87,45.08,3951830,HOG
2016-06-07,45.06,45.7295,44.62,45.4,2206367,HOG
2016-06-08,45.66,46.43,45.66,46.39,2197349,HOG
2016-06-09,45.96,45.98,45.15,45.15,1590134,HOG
2016-06-10,44.65,44.65,43.66,44.47,2737813,HOG
2016-06-13,44.13,44.55,43.85,43.86,1639948,HOG
2016-06-14,43.85,44.1,42.99,43.77,2153481,HOG
2016-06-15,43.43,44.89,43.43,44.15,1997682,HOG
2016-06-16,43.99,44.69,43.42,44.59,1399341,HOG
2016-06-17,44.5,45.37,44.39,45.13,2946139,HOG
2016-06-20,45.84,47.25,45.8,46.31,2459514,HOG
2016-06-21,46.2,46.34,45.86,46.16,1347879,HOG
2016-06-22,45.5,46.35,45.1,46.14,2095689,HOG
2016-06-23,46.82,47.03,46.45,46.86,1349963,HOG
2016-06-24,44.92,45.64,43.52,43.55,4654745,HOG
2016-06-27,43.0,43.0,41.63,42.39,3436639,HOG
2016-06-28,42.88,43.14,42.3341,42.9,2455145,HOG
2016-06-29,43.41,44.48,43.125,44.33,2068463,HOG
2016-06-30,44.4,45.32,43.96,45.3,2150012,HOG
2016-07-01,45.41,54.77,45.34,54.25,23131679,HOG
2016-07-05,49.66,50.66,47.491,48.37,12343480,HOG
2016-07-06,47.6,47.89,46.4125,47.49,8283310,HOG
2016-07-07,47.51,48.4,47.39,47.82,2134312,HOG
2016-07-08,47.99,49.37,47.99,48.73,2700331,HOG
2016-07-11,48.65,49.01,48.54,48.65,1799891,HOG
2016-07-12,49.25,50.43,49.17,49.62,3673506,HOG
2016-07-13,49.58,49.64,48.72,48.91,1919299,HOG
2016-07-14,48.8,49.01,47.83,48.54,1982290,HOG
2016-07-15,48.43,48.43,47.8,48.1,2370969,HOG
2016-07-18,48.35,49.0,48.25,48.74,1718935,HOG
2016-07-19,48.47,48.65,48.05,48.26,1014843,HOG
2016-07-20,47.38,49.4,47.03,49.35,2707987,HOG
2016-07-21,49.45,50.77,49.33,50.17,3645551,HOG
2016-07-22,50.32,50.46,49.69,50.12,1857263,HOG
2016-07-25,50.11,50.36,49.85,49.99,1447992,HOG
2016-07-26,50.18,50.45,49.8,50.24,1573997,HOG
2016-07-27,50.38,51.11,50.07,50.58,3487066,HOG
2016-07-28,48.49,51.43,47.63,51.01,5061355,HOG
2016-07-29,50.0,57.33,49.13,52.92,11220530,HOG
2016-08-01,52.8,53.23,51.61,51.66,3531600,HOG
2016-08-02,51.71,51.71,50.915,51.46,1775014,HOG
2016-08-03,51.58,52.02,51.1,51.63,1586543,HOG
2016-08-04,51.63,53.54,51.61,53.13,2097575,HOG
2016-08-05,53.23,54.33,53.04,53.49,1878629,HOG
2016-08-08,54.03,54.58,53.68,53.96,1615023,HOG
2016-08-09,53.9,53.92,53.29,53.32,1002299,HOG
2016-08-10,53.47,53.77,53.14,53.27,846985,HOG
2016-08-11,53.57,54.13,53.42,53.78,1095550,HOG
2016-08-12,53.75,54.07,53.41,53.72,1308496,HOG
2016-08-15,53.9,55.23,53.74,55.15,1664995,HOG
2016-08-16,54.78,55.31,54.28,54.29,985136,HOG
2016-08-17,54.29,54.75,53.96,54.48,1843117,HOG
2016-08-18,54.54,55.0,50.1,53.54,11641000,HOG
2016-08-19,53.22,54.12,52.88,53.65,1817037,HOG
2016-08-22,53.65,54.141,53.05,53.93,1084611,HOG
2016-08-23,54.2,54.65,53.84,54.04,1558919,HOG
2016-08-24,54.05,54.43,53.18,53.38,945446,HOG
2016-08-25,53.39,53.96,53.09,53.24,1053355,HOG
2016-08-26,53.53,53.99,52.41,52.57,1371543,HOG
2016-08-29,51.4,52.7,50.96,52.33,1943470,HOG
2016-08-30,52.44,53.28,52.44,52.75,1077414,HOG
2016-08-31,52.5,53.0,51.92,52.7,1424055,HOG
2016-09-01,52.88,53.27,52.33,52.89,1110510,HOG
2016-09-02,53.17,53.38,52.76,53.09,960746,HOG
2016-09-06,53.33,53.6,52.36,52.42,2553778,HOG
2016-09-07,52.54,53.08,52.3,52.71,2013150,HOG
2016-09-08,52.7,52.95,51.65,52.38,1845040,HOG
2016-09-09,52.08,52.31,50.56,50.57,2603657,HOG
2016-09-12,49.51,51.61,49.11,51.47,2076693,HOG
2016-09-13,51.03,52.1,50.66,51.28,2026164,HOG
2016-09-14,51.24,51.68,50.65,50.87,1469577,HOG
2016-09-15,50.04,51.82,50.04,51.44,1962718,HOG
2016-09-16,51.06,51.95,50.98,51.7,3121246,HOG
2016-09-19,52.06,52.63,51.45,52.01,1495192,HOG
2016-09-20,52.18,52.32,50.36,50.44,1920012,HOG
2016-09-21,50.69,54.12,50.66,52.42,9445784,HOG
2016-09-22,52.78,52.999,51.72,51.95,1710592,HOG
2016-09-23,51.68,52.55,51.57,52.52,1659810,HOG
2016-09-26,52.05,52.38,51.58,51.69,1158620,HOG
2016-09-27,51.72,52.3,51.56,52.14,1116543,HOG
2016-09-28,52.2,52.9,51.97,52.84,1102969,HOG
2016-09-29,52.56,53.4,52.26,52.48,1780910,HOG
2016-09-30,52.91,53.08,51.955,52.59,1746606,HOG
2016-10-03,52.43,52.73,50.83,51.0,2809934,HOG
2016-10-04,51.05,51.46,50.405,50.52,1655547,HOG
2016-10-05,50.54,51.76,50.54,51.3,2037524,HOG
2016-10-06,51.04,51.255,50.0,50.16,4186766,HOG
2016-10-07,50.38,50.49,49.395,50.0,1682888,HOG
2016-10-10,50.35,50.94,50.33,50.52,942661,HOG
2016-10-11,50.33,50.59,49.76,50.02,1047657,HOG
2016-10-12,49.84,50.44,49.73,50.19,1070881,HOG
2016-10-13,49.05,50.91,48.55,50.42,3030091,HOG
2016-10-14,50.79,50.9,49.655,49.83,2193700,HOG
2016-10-17,49.85,50.27,49.595,49.7,2352027,HOG
2016-10-18,50.74,54.55,49.57,54.19,7621634,HOG
2016-10-19,54.43,55.35,54.43,54.75,5193878,HOG
2016-10-20,54.84,56.49,54.45,55.61,3910619,HOG
2016-10-21,55.13,56.43,55.0,56.37,2475991,HOG
2016-10-24,56.53,57.43,56.45,57.1,2256721,HOG
2016-10-25,56.75,56.88,55.955,56.6,2879414,HOG
2016-10-26,56.29,56.96,56.19,56.55,1775614,HOG
2016-10-27,56.91,56.91,55.43,55.51,2197338,HOG
2016-10-28,55.61,56.67,55.42,56.07,1452012,HOG
2016-10-31,56.36,58.35,55.79,57.02,4979539,HOG
2016-11-01,57.35,57.37,55.715,56.33,1552717,HOG
2016-11-02,56.17,56.68,55.79,55.98,1680284,HOG
2016-11-03,56.0,56.66,55.83,55.92,1420409,HOG
2016-11-04,55.98,56.54,55.48,55.88,1425232,HOG
2016-11-07,56.85,57.09,56.295,56.52,2657831,HOG
2016-11-08,56.58,57.14,56.11,57.0,1845514,HOG
2016-11-09,56.06,58.965,55.72,58.78,3469125,HOG
2016-11-10,58.89,61.35,58.83,59.44,4405627,HOG
2016-11-11,59.19,59.77,58.82,59.0,3370148,HOG
2016-11-14,58.98,60.05,58.905,59.02,3239101,HOG
2016-11-15,59.16,59.16,57.46,58.29,2633653,HOG
2016-11-16,58.1,58.32,57.03,57.68,1855299,HOG
2016-11-17,58.07,58.42,57.8101,58.1,1631437,HOG
2016-11-18,58.05,58.6,57.52,58.14,2149774,HOG
2016-11-21,58.55,58.98,58.32,58.65,1181594,HOG
2016-11-22,58.99,59.82,58.805,59.75,2205015,HOG
2016-11-23,59.62,60.18,59.42,59.95,1196328,HOG
2016-11-25,60.04,60.275,59.73,60.16,1073126,HOG
2016-11-28,60.15,60.25,59.4701,59.81,1780182,HOG
2016-11-29,59.92,60.47,59.58,59.92,997335,HOG
2016-11-30,60.26,61.14,60.04,60.89,2163763,HOG
2016-12-01,61.15,62.35,60.92,62.07,2122018,HOG
2016-12-02,61.9,62.08,59.38,59.71,3249409,HOG
2016-12-05,60.08,60.73,59.9,59.98,1728255,HOG
2016-12-06,60.25,60.37,59.53,60.35,1291862,HOG
2016-12-07,60.41,61.75,60.28,61.71,2276651,HOG
2016-12-08,61.96,62.08,60.54,61.57,1434036,HOG
2016-12-09,61.54,61.54,60.54,60.81,1503129,HOG
2016-12-12,60.92,61.3199,60.105,60.75,1532287,HOG
2016-12-13,60.85,61.12,59.9,61.06,2442648,HOG
2016-12-14,60.56,60.98,59.92,60.0,2822810,HOG
2016-12-15,60.2,60.61,59.18,59.83,3510286,HOG
2016-12-16,59.98,60.02,58.94,59.17,3672952,HOG
2016-12-19,59.34,59.575,57.92,59.23,1950414,HOG
2016-12-20,59.4,60.325,59.14,59.79,2578196,HOG
2016-12-21,59.82,59.96,59.45,59.71,2029394,HOG
2016-12-22,59.0,59.24,56.81,57.84,2172901,HOG
2016-12-23,57.96,58.25,57.63,58.18,1019398,HOG
2016-12-27,58.5,58.5901,57.9925,58.44,695529,HOG
2016-12-28,58.54,58.67,57.76,57.91,761169,HOG
2016-12-29,58.0,58.57,57.92,58.16,1357697,HOG
2016-12-30,58.4,58.46,57.97,58.34,958772,HOG
2017-01-03,58.7,59.63,58.63,58.94,1477440,HOG
2017-01-04,59.26,59.75,58.51,59.59,1637356,HOG
2017-01-05,59.3,59.995,59.01,59.65,1394753,HOG
2017-01-06,59.0,59.58,57.94,59.1,1824794,HOG
2017-01-09,59.12,59.1915,57.83,58.15,3611557,HOG
2017-01-10,58.38,58.8,58.3,58.5,1506028,HOG
2017-01-11,58.46,58.615,57.58,58.01,1285816,HOG
2017-01-12,57.72,58.96,57.44,58.32,1808616,HOG
2017-01-13,58.47,58.94,58.32,58.73,1505141,HOG
2017-01-17,58.53,59.39,58.42,58.95,1683706,HOG
2017-01-18,58.98,59.42,58.31,58.52,1565350,HOG
2017-01-19,58.52,58.69,57.83,58.23,1470690,HOG
2017-01-20,58.38,59.79,57.8,58.62,2453436,HOG
2017-01-23,58.48,59.37,58.351,59.26,2035605,HOG
2017-01-24,59.04,59.93,59.04,59.7,1453775,HOG
2017-01-25,60.1,60.18,59.03,60.02,1523819,HOG
2017-01-26,60.0,60.91,59.83,60.18,1353746,HOG
2017-01-27,60.19,60.195,58.78,59.09,1478656,HOG
2017-01-30,59.1,59.1,57.49,57.92,2761973,HOG
2017-01-31,55.02,57.19,54.75,57.04,6755440,HOG
2017-02-01,57.1,57.62,55.95,56.59,4032754,HOG
2017-02-02,56.6,57.17,56.11,56.25,2064931,HOG
2017-02-03,56.5,56.81,56.04,56.45,2426625,HOG
2017-02-06,56.24,57.54,56.01,56.66,1994125,HOG
2017-02-07,56.73,57.235,56.455,56.61,3453296,HOG
2017-02-08,56.75,56.86,56.24,56.84,1287420,HOG
2017-02-09,56.89,57.28,56.305,56.76,1659520,HOG
2017-02-10,56.87,57.48,56.72,57.34,1615836,HOG
2017-02-13,57.32,57.48,56.79,57.16,1155711,HOG
2017-02-14,56.91,57.86,56.91,57.74,998808,HOG
2017-02-15,57.47,57.65,57.07,57.31,1581140,HOG
2017-02-16,57.34,57.47,56.385,56.42,1845421,HOG
2017-02-17,56.41,56.945,56.17,56.93,1068019,HOG
2017-02-21,56.9,57.45,56.63,57.13,1456722,HOG
2017-02-22,57.05,57.58,56.9,57.55,2482115,HOG
2017-02-23,57.9,57.97,57.41,57.68,1789592,HOG
2017-02-24,57.34,57.34,55.99,56.56,2307846,HOG
2017-02-27,55.89,57.18,55.53,57.02,2183563,HOG
2017-02-28,56.99,57.36,56.28,56.38,2568458,HOG
2017-03-01,57.54,58.85,57.29,58.4,2471347,HOG
2017-03-02,58.09,58.81,57.96,58.64,2314674,HOG
2017-03-03,58.65,58.87,58.09,58.82,1406447,HOG
2017-03-06,58.45,58.51,57.54,57.58,1660640,HOG
2017-03-07,57.5,57.93,56.95,57.78,1719547,HOG
2017-03-08,57.83,58.57,57.67,58.53,1702254,HOG
2017-03-09,58.5,58.96,58.31,58.75,2425365,HOG
2017-03-10,59.34,61.12,59.34,60.05,2884438,HOG
2017-03-13,60.16,60.57,59.485,60.51,2717467,HOG
2017-03-14,60.36,60.61,59.88,60.1,1332701,HOG
2017-03-15,61.94,63.04,61.54,62.94,2768108,HOG
2017-03-16,62.86,63.4,62.4,62.47,1606431,HOG
2017-03-17,62.45,62.69,62.18,62.25,1474503,HOG
2017-03-20,62.27,62.59,61.75,61.85,1611868,HOG
2017-03-21,62.04,62.36,60.54,60.57,1336108,HOG
2017-03-22,60.61,60.7,59.85,60.53,1603526,HOG
2017-03-23,60.55,60.91,60.32,60.53,891146,HOG
2017-03-24,60.8,60.81,59.9,60.2,761704,HOG
2017-03-27,60.05,60.33,59.61,60.18,1059899,HOG
2017-03-28,60.08,60.98,60.08,60.69,880695,HOG
2017-03-29,60.64,60.82,60.33,60.6,537961,HOG
2017-03-30,60.45,61.05,60.18,61.01,1044643,HOG
2017-03-31,60.97,61.2,60.45,60.5,2951485,HOG
2017-04-03,61.07,61.85,60.7,61.48,2236937,HOG
2017-04-04,61.16,61.55,60.91,60.99,1661962,HOG
2017-04-05,61.26,61.48,59.99,60.02,1544141,HOG
2017-04-06,60.28,60.98,60.0,60.84,1630201,HOG
2017-04-07,60.57,61.2996,60.46,60.91,1546557,HOG
2017-04-10,60.94,62.95,60.93,61.84,4141779,HOG
2017-04-11,61.88,62.12,61.66,62.05,1985575,HOG
2017-04-12,62.59,62.59,60.84,61.05,3272529,HOG
2017-04-13,60.87,60.87,59.37,59.7,4346261,HOG
2017-04-17,60.11,60.18,59.27,59.4,5002056,HOG
2017-04-18,56.84,58.5,56.37,56.91,8263631,HOG
2017-04-19,57.04,57.065,56.14,56.41,3760442,HOG
2017-04-20,56.74,56.78,56.17,56.47,2733443,HOG
2017-04-21,56.31,56.444,55.68,55.81,2908376,HOG
2017-04-24,56.49,56.97,56.12,56.32,3268400,HOG
2017-04-25,56.57,57.27,56.47,57.21,2773454,HOG
2017-04-26,57.22,58.2118,57.01,57.88,2155702,HOG
2017-04-27,57.79,58.35,57.72,58.03,2026779,HOG
2017-04-28,57.99,58.06,56.56,56.81,2655243,HOG
2017-05-01,57.39,57.64,56.08,56.39,2171061,HOG
2017-05-02,56.5,56.53,55.885,56.11,1508668,HOG
2017-05-03,55.96,56.08,55.09,55.56,1961813,HOG
2017-05-04,55.83,55.87,55.45,55.62,1531413,HOG
2017-05-05,55.7,56.22,55.435,56.19,1729673,HOG
2017-05-08,56.25,56.39,55.21,55.54,1910120,HOG
2017-05-09,55.55,56.45,55.5,56.22,2081011,HOG
2017-05-10,56.05,56.92,55.82,56.75,1316759,HOG
2017-05-11,56.56,56.57,55.44,55.54,1471205,HOG
2017-05-12,55.28,55.54,55.01,55.21,987637,HOG
2017-05-15,55.27,55.49,53.63,54.04,3241192,HOG
2017-05-16,54.03,54.1599,53.75,54.11,1367211,HOG
2017-05-17,53.48,53.69,52.83,52.99,1934603,HOG
2017-05-18,52.8,52.97,52.23,52.76,2146232,HOG
2017-05-19,52.8,53.14,52.39,52.62,2321412,HOG
2017-05-22,52.91,53.49,52.72,52.95,2738353,HOG
2017-05-23,52.87,53.14,52.59,52.84,1382637,HOG
2017-05-24,52.9,53.11,51.96,52.0,2253172,HOG
2017-05-25,52.15,52.49,51.63,51.86,3923603,HOG
2017-05-26,51.8,52.6,51.63,52.32,1797835,HOG
2017-05-30,52.29,53.09,52.12,53.01,1507853,HOG
2017-05-31,53.03,53.06,52.61,53.01,1466483,HOG
2017-06-01,53.38,53.97,53.12,53.31,1450453,HOG
2017-06-02,53.18,53.65,52.9,53.24,988298,HOG
2017-06-05,53.14,53.72,53.08,53.43,1187994,HOG
2017-06-06,52.98,52.98,51.8,52.07,1802510,HOG
2017-06-07,52.3,52.34,51.97,52.13,1492636,HOG
2017-06-08,52.01,53.45,51.61,52.85,1725177,HOG
2017-06-09,52.85,53.31,52.72,53.28,1558895,HOG
2017-06-12,53.36,54.09,53.11,53.23,1479744,HOG
2017-06-13,53.3,53.73,53.15,53.69,824297,HOG
2017-06-14,53.51,53.5746,52.91,53.34,1480890,HOG
2017-06-15,53.0,55.08,52.76,54.89,3495558,HOG
2017-06-16,55.13,56.09,54.64,55.49,3805110,HOG
2017-06-19,55.55,55.86,54.88,55.45,1517036,HOG
2017-06-20,55.57,56.12,55.44,55.51,1327669,HOG
2017-06-21,55.55,56.57,55.49,55.96,4286443,HOG
2017-06-22,55.88,56.95,55.82,56.23,2413459,HOG
2017-06-23,55.87,55.97,54.89,55.54,3367903,HOG
2017-06-26,55.75,56.55,54.09,55.1,3509073,HOG
2017-06-27,55.02,55.235,54.49,54.51,1491016,HOG
2017-06-28,54.85,55.605,54.68,54.71,1790349,HOG
2017-06-29,54.85,54.98,53.63,54.08,2202989,HOG
2017-06-30,54.29,54.76,54.0,54.02,2439716,HOG
2017-07-03,54.09,55.79,54.09,54.83,1698001,HOG
2017-07-05,54.77,54.93,53.93,53.93,2153606,HOG
2017-07-06,53.9,54.0,52.77,52.84,1875440,HOG
2017-07-07,52.95,53.125,52.455,52.5,1791085,HOG
2017-07-10,52.45,52.95,52.32,52.49,1874811,HOG
2017-07-11,52.55,52.6,51.76,51.99,2232969,HOG
2017-07-12,50.69,51.61,49.98,50.35,5880390,HOG
2017-07-13,50.36,51.435,50.36,51.42,3305458,HOG
2017-07-14,51.4,51.95,51.11,51.62,2104770,HOG
2017-07-17,51.65,52.31,51.64,52.0,3222918,HOG
2017-07-18,46.74,49.39,46.0,48.95,21066377,HOG
2017-07-19,48.72,49.19,47.67,48.77,7381534,HOG
2017-07-20,48.83,49.69,48.59,48.77,4516309,HOG
2017-07-21,48.65,48.979,48.1101,48.26,2747881,HOG
2017-07-24,48.2,48.9,48.12,48.48,2915430,HOG
2017-07-25,48.72,48.88,47.95,48.14,2843400,HOG
2017-07-26,48.16,48.72,47.97,48.64,3353428,HOG
2017-07-27,48.63,50.88,48.05,50.26,5183801,HOG
2017-07-28,50.09,50.1099,48.51,48.86,2355038,HOG
2017-07-31,48.97,49.07,48.29,48.67,1789132,HOG
2017-08-01,48.18,48.42,47.58,48.34,1584452,HOG
2017-08-02,48.8,48.8,47.72,47.8,2701805,HOG
2017-08-03,47.83,48.2,47.55,47.99,2519125,HOG
2017-08-04,48.18,48.42,47.58,48.34,1584452,HOG
2017-08-07,48.35,48.4899,47.82,48.06,1853735,HOG
2017-08-08,47.91,48.17,47.61,47.81,1208140,HOG
2017-08-09,47.65,48.1,47.19,47.8,1637090,HOG
2017-08-10,47.44,47.67,47.12,47.32,3173417,HOG
2017-08-11,47.31,47.56,47.08,47.54,1923559,HOG
2017-08-14,47.82,48.12,47.61,47.9,1405386,HOG
2017-08-15,47.95,48.0,47.64,47.68,821089,HOG
2017-08-16,47.91,48.18,47.48,47.55,1413034,HOG
2017-08-17,47.49,47.975,47.05,47.1,1315810,HOG
2017-08-18,47.0,47.18,46.21,46.88,2286861,HOG
2017-08-21,46.88,47.32,46.59,47.22,1710534,HOG
2017-08-22,47.5,48.12,47.3,47.97,1532805,HOG
2017-08-23,47.7,47.79,46.69,46.85,2048269,HOG
2017-08-24,46.97,47.75,46.97,47.2,1573123,HOG
2017-08-25,47.36,48.01,47.31,47.72,2382926,HOG
2017-08-28,47.76,47.94,46.97,47.06,1590900,HOG
2017-08-29,46.8,47.1,46.6,47.07,1214349,HOG
2017-08-30,47.06,47.33,46.88,47.19,1151010,HOG
2017-08-31,47.33,47.51,46.87,47.01,1860379,HOG
2017-09-01,47.25,47.6195,47.21,47.37,1222191,HOG
2017-09-05,47.12,47.12,45.53,45.93,3026493,HOG
2017-09-06,46.05,46.81,45.57,46.65,2621767,HOG
2017-09-07,46.72,47.0,46.2,46.95,1995692,HOG
2017-09-08,47.0,47.45,46.46,47.38,1131883,HOG
2017-09-11,47.26,47.65,47.22,47.57,1408746,HOG
2017-09-12,47.61,47.74,46.82,47.52,1108770,HOG
2017-09-13,47.35,48.0,47.105,47.96,1402206,HOG
2017-09-14,47.9,49.09,47.8,48.91,2057686,HOG
2017-09-15,48.72,48.72,46.98,48.01,3557821,HOG
2017-09-18,48.06,48.63,48.03,48.56,1213348,HOG
2017-09-19,48.62,48.75,48.06,48.14,1066814,HOG
2017-09-20,48.47,48.54,48.06,48.35,958173,HOG
2017-09-21,48.29,48.67,47.95,47.96,1053226,HOG
2017-09-22,47.97,48.44,47.89,48.24,1030850,HOG
2017-09-25,48.26,49.14,48.2192,48.95,1326825,HOG
2017-09-26,48.96,49.745,48.85,49.59,1129261,HOG
2017-09-27,49.7,50.28,49.2575,49.3,1328475,HOG
2017-09-28,49.07,49.48,48.87,49.15,1237044,HOG
2017-09-29,48.93,49.04,48.155,48.21,1604537,HOG
2017-10-02,48.2,48.59,47.86,48.55,1198123,HOG
2017-10-03,48.75,48.99,48.53,48.95,647078,HOG
2017-10-04,49.0,49.12,48.66,48.78,824874,HOG
2017-10-05,48.81,48.95,46.51,46.85,3846891,HOG
2017-10-06,46.62,47.01,45.76,46.21,2675610,HOG
2017-10-09,46.3,46.58,45.6,45.78,1624459,HOG
2017-10-10,45.74,46.41,45.73,46.32,1632617,HOG
2017-10-11,46.29,46.5,45.61,46.27,1877916,HOG
2017-10-12,46.27,46.73,45.94,46.46,1878924,HOG
2017-10-13,46.42,46.72,45.59,46.62,2703812,HOG
2017-10-16,46.52,46.92,46.21,46.57,3887543,HOG
2017-10-17,45.75,48.57,45.25,47.52,13981304,HOG
2017-10-18,47.8,48.46,47.54,48.02,3866384,HOG
2017-10-19,48.0,48.25,47.475,48.09,1965269,HOG
2017-10-20,48.71,49.555,48.5,49.5,2897942,HOG
2017-10-23,49.65,49.71,48.4,48.51,2176393,HOG
2017-10-24,48.74,49.52,48.5738,49.47,1684070,HOG
2017-10-25,49.14,49.37,48.19,48.9,3145805,HOG
2017-10-26,49.06,49.1,48.57,48.8,1186852,HOG
2017-10-27,48.78,48.78,47.72,47.84,1542233,HOG
2017-10-30,47.53,47.84,47.0,47.2,1870756,HOG
2017-10-31,47.2,47.39,46.53,47.34,2035124,HOG
2017-11-01,47.51,48.12,47.51,47.8,877830,HOG
2017-11-02,47.6,48.434,47.17,48.32,1544794,HOG
2017-11-03,48.22,48.25,46.9,47.04,1937533,HOG
2017-11-06,47.0,47.05,44.99,45.15,3222340,HOG
2017-11-07,45.17,45.38,44.54,44.78,1931410,HOG
2017-11-08,44.73,45.52,44.52,45.51,1876750,HOG
2017-11-09,45.12,45.93,44.53,45.85,2301731,HOG
2017-11-10,45.7,47.41,45.55,47.3,4136909,HOG
2017-11-13,47.06,47.19,46.61,46.88,2101904,HOG
2017-11-14,46.75,47.3,46.51,46.93,1488994,HOG
2017-11-15,46.81,47.53,46.46,47.47,2149805,HOG
2017-11-16,47.51,48.83,47.32,48.1,2571302,HOG
2017-11-17,47.82,47.96,46.49,47.25,3495476,HOG
2017-11-20,47.19,47.83,46.45,46.76,2693676,HOG
2017-11-21,46.77,47.03,46.01,46.68,2129347,HOG
2017-11-22,46.78,47.95,46.68,47.68,2185901,HOG
2017-11-24,47.7,47.72,47.2,47.4,587004,HOG
2017-11-27,47.4,47.64,47.08,47.52,1088291,HOG
2017-11-28,47.65,49.27,47.45,49.25,2606289,HOG
2017-11-29,49.25,50.69,48.92,48.98,2957554,HOG
2017-11-30,48.95,50.29,48.67,50.2,2425516,HOG
2017-12-01,50.18,50.25,48.87,50.03,2514588,HOG
2017-12-04,50.35,52.15,50.25,51.81,3527272,HOG
2017-12-05,52.14,52.23,50.03,50.64,3321527,HOG
2017-12-06,50.47,51.08,49.97,50.88,2109135,HOG
2017-12-07,50.69,51.5164,50.45,51.18,1721363,HOG
2017-12-08,51.12,51.31,50.41,51.19,1721483,HOG
2017-12-11,51.18,52.09,50.73,50.79,1765711,HOG
2017-12-12,50.78,51.43,50.25,51.02,1755786,HOG
2017-12-13,50.93,51.35,50.5,51.01,1277905,HOG
2017-12-14,51.03,51.03,50.0,50.02,1307136,HOG
2017-12-15,50.58,50.99,50.36,50.46,2787962,HOG
2017-12-18,51.36,51.86,50.84,51.65,1582060,HOG
2017-12-19,52.12,52.298,51.03,51.19,3006607,HOG
2017-12-20,51.29,51.51,50.68,50.71,1435885,HOG
2017-12-21,51.32,52.0,50.87,51.81,1700766,HOG
2017-12-22,51.84,52.245,51.27,51.84,1222801,HOG
2017-12-26,51.78,51.91,51.23,51.77,1464367,HOG
2017-12-27,51.78,52.1599,51.08,51.28,751812,HOG
2017-12-28,51.32,51.62,50.88,51.57,1105519,HOG
2017-12-29,51.49,51.775,50.87,50.88,1486951,HOG
2018-01-02,51.18,52.09,50.68,52.06,1583996,HOG
2018-01-03,50.38,51.06,49.77,50.1,6693777,HOG
2018-01-04,50.1,51.16,49.33,50.97,3137325,HOG
2018-01-05,51.08,51.08,50.27,50.97,2226564,HOG
2018-01-08,50.89,51.94,50.72,51.54,1742523,HOG
2018-01-09,51.83,52.62,51.52,52.27,2294878,HOG
2018-01-10,51.85,52.46,51.66,52.15,1335150,HOG
2018-01-11,52.19,53.83,52.05,53.63,3108515,HOG
2018-01-12,53.63,54.64,53.55,54.41,1963340,HOG
2018-01-16,53.81,54.3,51.55,51.98,4764986,HOG
2018-01-17,52.21,52.95,52.15,52.51,1673508,HOG
2018-01-18,52.05,52.89,52.0,52.34,2997003,HOG
2018-01-19,52.55,53.0,52.05,53.0,1616587,HOG
2018-01-22,54.61,54.96,52.99,53.81,2521334,HOG
2018-01-23,54.0,54.22,53.35,54.07,1641503,HOG
2018-01-24,54.25,56.26,54.06,55.95,5037317,HOG
2018-01-25,56.02,56.15,54.53,54.7,2461254,HOG
2018-01-26,54.8,55.25,54.5,55.15,1786265,HOG
2018-01-29,55.03,56.5,54.91,55.29,4921014,HOG
2018-01-30,51.56,52.46,49.8,50.84,11484391,HOG
2018-01-31,50.81,51.11,47.97,48.46,6335067,HOG
2018-02-01,47.77,48.9,47.71,48.68,3681127,HOG
2018-02-02,48.19,48.325,46.89,47.5,2698865,HOG
2018-02-05,46.99,47.7,46.0,46.4,4284234,HOG
2018-02-06,45.98,48.9,45.78,48.62,4454464,HOG
2018-02-07,48.3,49.05,48.02,48.48,2263359,HOG
2013-02-08,21.99,22.345,21.85,22.32,3021508,HOLX
2013-02-11,22.25,22.485,22.05,22.48,3436315,HOLX
2013-02-12,22.44,22.49,22.2899,22.33,2061112,HOLX
2013-02-13,22.35,22.42,21.93,22.05,2948596,HOLX
2013-02-14,22.05,22.24,21.9,22.1,2032297,HOLX
2013-02-15,22.1,22.16,21.91,21.935,1928177,HOLX
2013-02-19,21.88,21.94,21.64,21.89,2666089,HOLX
2013-02-20,21.91,22.03,21.44,21.48,1801449,HOLX
2013-02-21,21.51,21.55,21.04,21.31,2723499,HOLX
2013-02-22,21.34,21.74,21.32,21.71,2048744,HOLX
2013-02-25,21.78,22.03,21.55,21.57,2368815,HOLX
2013-02-26,21.62,22.025,21.53,21.97,2753632,HOLX
2013-02-27,21.87,22.16,21.75,22.06,1920359,HOLX
2013-02-28,22.07,22.18,21.81,21.82,1875329,HOLX
2013-03-01,21.68,21.85,21.32,21.61,3811665,HOLX
2013-03-04,21.56,21.825,21.45,21.82,2258079,HOLX
2013-03-05,21.86,22.47,21.76,22.42,3798220,HOLX
2013-03-06,22.39,22.48,21.96,22.05,2077792,HOLX
2013-03-07,22.09,22.09,21.81,22.01,1147229,HOLX
2013-03-08,22.05,22.16,21.94,22.09,1557393,HOLX
2013-03-11,22.02,22.18,21.98,22.18,828074,HOLX
2013-03-12,22.11,22.48,22.03,22.46,2662017,HOLX
2013-03-13,22.41,22.49,22.21,22.24,1262838,HOLX
2013-03-14,22.26,22.47,22.22,22.46,1181638,HOLX
2013-03-15,22.42,22.62,22.18,22.32,3117910,HOLX
2013-03-18,22.11,22.21,21.99,22.01,1601911,HOLX
2013-03-19,21.99,22.14,21.7175,21.98,2526474,HOLX
2013-03-20,22.04,22.45,22.02,22.34,1829149,HOLX
2013-03-21,22.21,22.51,22.04,22.18,1644848,HOLX
2013-03-22,22.29,22.4,22.16,22.34,1152139,HOLX
2013-03-25,22.49,22.809,22.32,22.46,2700909,HOLX
2013-03-26,22.56,22.73,22.463,22.59,1324739,HOLX
2013-03-27,22.45,22.52,22.2,22.4,1630385,HOLX
2013-03-28,22.32,22.63,22.3,22.6,1411107,HOLX
2013-04-01,22.46,22.92,22.42,22.82,2502141,HOLX
2013-04-02,22.88,22.97,22.45,22.54,1575158,HOLX
2013-04-03,22.57,22.57,21.885,22.16,2453515,HOLX
2013-04-04,22.17,22.22,21.71,22.04,1692132,HOLX
2013-04-05,21.81,21.88,21.41,21.65,2479744,HOLX
2013-04-08,21.66,21.69,21.35,21.65,1650030,HOLX
2013-04-09,21.67,21.82,21.59,21.63,1784946,HOLX
2013-04-10,21.57,22.1,21.45,22.04,1503435,HOLX
2013-04-11,22.05,22.209,21.77,22.03,1616658,HOLX
2013-04-12,21.98,22.14,21.735,21.9,1137054,HOLX
2013-04-15,21.77,21.84,21.4,21.5,1798307,HOLX
2013-04-16,21.67,21.82,21.33,21.57,1084793,HOLX
2013-04-17,21.45,21.45,20.79,20.96,1928873,HOLX
2013-04-18,20.99,21.5,20.64,21.23,2820581,HOLX
2013-04-19,21.29,21.51,21.1401,21.27,1414176,HOLX
2013-04-22,21.26,21.34,20.74,20.78,2888724,HOLX
2013-04-23,20.91,21.1,20.77,20.94,2137098,HOLX
2013-04-24,20.9,21.08,20.13,20.36,7289418,HOLX
2013-04-25,20.46,20.58,20.12,20.5,2890579,HOLX
2013-04-26,20.48,20.57,20.07,20.18,1970913,HOLX
2013-04-29,20.31,20.455,20.18,20.43,2604844,HOLX
2013-04-30,20.38,20.43,20.12,20.365,4058588,HOLX
2013-05-01,20.38,20.49,20.22,20.26,2180413,HOLX
2013-05-02,20.24,20.38,19.85,19.92,5124467,HOLX
2013-05-03,20.14,20.19,19.98,20.02,3235662,HOLX
2013-05-06,20.08,20.835,20.02,20.66,4901601,HOLX
2013-05-07,20.0,20.285,19.58,20.05,11068914,HOLX
2013-05-08,20.02,20.415,19.93,20.34,2748341,HOLX
2013-05-09,20.31,20.655,20.26,20.51,2554247,HOLX
2013-05-10,20.6,21.29,20.575,21.18,3389713,HOLX
2013-05-13,21.07,21.53,21.06,21.33,3080650,HOLX
2013-05-14,21.29,21.46,21.16,21.36,2293787,HOLX
2013-05-15,21.35,21.4,21.04,21.09,1371875,HOLX
2013-05-16,21.015,21.26,20.84,20.87,2116087,HOLX
2013-05-17,20.89,21.2199,20.86,21.09,2313165,HOLX
2013-05-20,21.0,21.29,20.99,21.22,2089579,HOLX
2013-05-21,21.69,21.708,21.25,21.27,1882463,HOLX
2013-05-22,21.25,21.37,20.34,20.46,5086924,HOLX
2013-05-23,20.33,20.48,20.19,20.39,3797322,HOLX
2013-05-24,20.3,20.31,20.0,20.16,2212658,HOLX
2013-05-28,20.35,20.475,20.18,20.31,1400180,HOLX
2013-05-29,20.25,20.33,20.01,20.17,1577951,HOLX
2013-05-30,20.2,20.79,20.2,20.62,2840351,HOLX
2013-05-31,20.52,20.99,20.51,20.75,4017129,HOLX
2013-06-03,20.83,20.83,20.54,20.65,2866571,HOLX
2013-06-04,20.7,20.92,20.51,20.74,2843318,HOLX
2013-06-05,20.62,20.74,20.19,20.3,2313111,HOLX
2013-06-06,20.37,20.99,20.195,20.98,3040757,HOLX
2013-06-07,21.1,21.8,21.03,21.63,4658445,HOLX
2013-06-10,21.72,22.175,21.45,22.12,3098276,HOLX
2013-06-11,21.84,21.99,21.65,21.86,2906883,HOLX
2013-06-12,21.97,22.23,21.96,22.01,3050115,HOLX
2013-06-13,21.93,21.97,21.43,21.64,3162616,HOLX
2013-06-14,21.57,21.73,21.19,21.28,2096494,HOLX
2013-06-17,21.46,21.58,21.29,21.43,2086239,HOLX
2013-06-18,21.4,21.43,20.96,21.04,3875568,HOLX
2013-06-19,20.95,21.1,20.41,20.43,3066232,HOLX
2013-06-20,20.27,20.33,19.61,19.68,3409428,HOLX
2013-06-21,19.68,19.86,19.37,19.76,4121505,HOLX
2013-06-24,19.48,19.705,19.32,19.46,3671103,HOLX
2013-06-25,19.64,19.7,19.03,19.63,4090926,HOLX
2013-06-26,19.76,19.91,19.38,19.409,5870762,HOLX
2013-06-27,19.47,19.55,18.98,19.04,6171933,HOLX
2013-06-28,19.0,19.52,18.9,19.3,9093357,HOLX
2013-07-01,19.5,19.77,19.31,19.57,3334001,HOLX
2013-07-02,19.53,19.76,19.18,19.2,1897726,HOLX
2013-07-03,19.17,19.17,18.85,19.03,1142478,HOLX
2013-07-05,19.19,19.45,19.155,19.44,2001946,HOLX
2013-07-08,19.47,19.49,19.09,19.22,1419764,HOLX
2013-07-09,19.19,19.19,18.455,18.69,4358951,HOLX
2013-07-10,18.81,19.0,18.6801,18.93,3601322,HOLX
2013-07-11,19.12,19.55,19.12,19.54,2631236,HOLX
2013-07-12,19.56,19.97,19.46,19.78,3084085,HOLX
2013-07-15,19.81,19.96,19.63,19.91,1617899,HOLX
2013-07-16,19.97,19.97,19.58,19.7,2715046,HOLX
2013-07-17,19.27,19.81,19.27,19.49,4136489,HOLX
2013-07-18,19.61,20.01,19.51,19.97,2990019,HOLX
2013-07-19,20.89,21.83,20.76,21.67,12336263,HOLX
2013-07-22,21.51,22.26,21.45,22.17,5679864,HOLX
2013-07-23,22.27,23.04,22.18,22.95,8169567,HOLX
2013-07-24,22.99,23.0,22.5,22.54,6251003,HOLX
2013-07-25,22.62,22.74,22.36,22.68,3055361,HOLX
2013-07-26,22.63,22.8,22.5,22.66,2025540,HOLX
2013-07-29,22.63,22.74,22.32,22.51,1594406,HOLX
2013-07-30,22.63,22.63,22.29,22.29,2116400,HOLX
2013-07-31,22.4,22.845,22.35,22.7,3132199,HOLX
2013-08-01,22.88,23.24,22.65,22.86,2966212,HOLX
2013-08-02,22.98,22.98,22.55,22.62,4274623,HOLX
2013-08-05,22.56,22.805,22.34,22.47,3947024,HOLX
2013-08-06,22.01,23.1,22.01,22.58,7263498,HOLX
2013-08-07,22.39,22.76,22.39,22.54,1721918,HOLX
2013-08-08,22.5,22.76,22.47,22.68,1798704,HOLX
2013-08-09,22.65,22.8116,22.51,22.68,1785969,HOLX
2013-08-12,22.55,22.695,22.38,22.6,1628171,HOLX
2013-08-13,22.59,22.82,22.48,22.72,2118395,HOLX
2013-08-14,22.62,22.77,22.585,22.7,2133910,HOLX
2013-08-15,22.51,22.65,22.28,22.64,2019665,HOLX
2013-08-16,22.6,22.66,22.46,22.63,2127820,HOLX
2013-08-19,22.59,22.745,22.48,22.62,1722749,HOLX
2013-08-20,22.59,23.01,22.29,23.0,4087383,HOLX
2013-08-21,23.0,23.0,22.51,22.62,3172246,HOLX
2013-08-22,22.67,22.84,22.49,22.75,680667,HOLX
2013-08-23,22.82,22.83,22.59,22.73,1030268,HOLX
2013-08-26,22.79,22.93,22.73,22.84,1016477,HOLX
2013-08-27,22.66,22.66,21.99,22.02,2487546,HOLX
2013-08-28,21.93,22.05,21.69,21.7,2132721,HOLX
2013-08-29,21.56,21.72,21.39,21.57,1846205,HOLX
2013-08-30,21.6,21.6,21.28,21.34,1673613,HOLX
2013-09-03,21.53,21.7,21.15,21.2,2728153,HOLX
2013-09-04,21.18,21.305,21.11,21.2,2943777,HOLX
2013-09-05,21.25,21.35,21.0,21.22,4598898,HOLX
2013-09-06,21.24,21.5,21.05,21.39,3737980,HOLX
2013-09-09,21.39,21.69,21.34,21.67,1312467,HOLX
2013-09-10,21.77,21.799,20.33,20.535,10242947,HOLX
2013-09-11,20.19,20.65,20.06,20.53,11177267,HOLX
2013-09-12,20.49,20.63,20.31,20.32,2931473,HOLX
2013-09-13,20.32,20.43,20.0,20.29,4569781,HOLX
2013-09-16,20.41,20.59,20.19,20.51,3783934,HOLX
2013-09-17,20.46,20.86,20.46,20.56,2146946,HOLX
2013-09-18,20.6,20.6,20.155,20.2,4612057,HOLX
2013-09-19,20.35,20.51,20.03,20.13,7926086,HOLX
2013-09-20,20.13,20.41,20.095,20.16,6386855,HOLX
2013-09-23,20.09,20.24,20.02,20.07,3525168,HOLX
2013-09-24,20.33,20.6,20.2,20.485,5412425,HOLX
2013-09-25,20.43,20.55,20.28,20.33,2826128,HOLX
2013-09-26,20.31,20.52,20.29,20.41,1955429,HOLX
2013-09-27,20.32,21.11,20.26,20.91,5601714,HOLX
2013-09-30,20.7,20.87,20.53,20.65,4155607,HOLX
2013-10-01,20.79,21.02,20.63,20.84,2918675,HOLX
2013-10-02,20.95,21.25,20.88,21.0,5130922,HOLX
2013-10-03,20.94,21.06,20.68,20.86,3355488,HOLX
2013-10-04,20.84,21.03,20.66,20.75,3004868,HOLX
2013-10-07,20.55,20.72,20.52,20.56,2812973,HOLX
2013-10-08,20.52,20.78,20.44,20.65,2570902,HOLX
2013-10-09,20.67,21.575,20.665,21.51,5305901,HOLX
2013-10-10,21.7,21.7499,21.25,21.42,2883549,HOLX
2013-10-11,21.33,22.15,21.33,22.15,4406341,HOLX
2013-10-14,22.05,22.275,21.83,22.19,2407099,HOLX
2013-10-15,22.11,22.28,22.01,22.08,2011134,HOLX
2013-10-16,21.95,22.28,21.8,22.225,3730347,HOLX
2013-10-17,22.19,22.275,21.94,22.02,4525170,HOLX
2013-10-18,22.03,22.28,21.9517,22.28,1603702,HOLX
2013-10-21,22.32,22.46,22.2,22.43,2154250,HOLX
2013-10-22,22.44,22.53,22.265,22.52,1555422,HOLX
2013-10-23,22.43,22.5,22.33,22.47,1562582,HOLX
2013-10-24,22.5,22.55,22.23,22.42,1473099,HOLX
2013-10-25,22.35,22.49,22.07,22.16,3244548,HOLX
2013-10-28,22.12,22.34,22.04,22.16,2731318,HOLX
2013-10-29,22.2,22.45,22.13,22.35,1282251,HOLX
2013-10-30,22.74,22.74,22.26,22.41,2008019,HOLX
2013-10-31,22.41,22.52,22.2207,22.375,2555677,HOLX
2013-11-01,22.4,22.47,22.15,22.42,1562741,HOLX
2013-11-04,22.28,22.46,22.27,22.46,2907450,HOLX
2013-11-05,22.4,22.41,22.105,22.22,4538617,HOLX
2013-11-06,22.34,22.42,22.16,22.26,3463760,HOLX
2013-11-07,22.26,22.47,22.14,22.16,4294676,HOLX
2013-11-08,22.25,22.45,21.86,22.04,6669299,HOLX
2013-11-11,22.14,22.91,22.1,22.899,4684291,HOLX
2013-11-12,19.61,20.51,19.25,20.51,42804796,HOLX
2013-11-13,20.42,20.65,20.01,20.59,9902617,HOLX
2013-11-14,20.52,21.14,20.43,21.11,7152049,HOLX
2013-11-15,21.07,21.31,21.03,21.16,4193855,HOLX
2013-11-18,21.24,21.7,21.11,21.45,6101090,HOLX
2013-11-19,21.42,22.52,21.32,22.5,6639395,HOLX
2013-11-20,22.55,22.55,22.14,22.28,8915360,HOLX
2013-11-21,22.97,23.07,22.61,22.705,18519613,HOLX
2013-11-22,22.63,22.77,22.44,22.57,4344239,HOLX
2013-11-25,22.69,22.85,22.37,22.41,6704409,HOLX
2013-11-26,22.42,22.64,22.31,22.59,4028632,HOLX
2013-11-27,22.68,22.745,22.52,22.66,1913478,HOLX
2013-11-29,22.72,22.72,22.3,22.39,1395922,HOLX
2013-12-02,22.22,22.5,22.11,22.31,2662943,HOLX
2013-12-03,22.31,22.49,22.24,22.45,2702411,HOLX
2013-12-04,22.31,22.5,22.2,22.26,3431277,HOLX
2013-12-05,22.19,22.47,22.1,22.47,2533968,HOLX
2013-12-06,22.62,22.8,22.25,22.29,2609482,HOLX
2013-12-09,22.75,22.8,21.74,22.12,11184957,HOLX
2013-12-10,22.0,22.225,21.9401,22.21,3435256,HOLX
2013-12-11,22.17,22.2,21.68,21.77,3780100,HOLX
2013-12-12,21.7,21.84,21.55,21.65,3727668,HOLX
2013-12-13,21.75,22.15,21.6701,22.01,4415520,HOLX
2013-12-16,22.04,22.31,22.04,22.15,3325623,HOLX
2013-12-17,22.17,22.35,21.905,22.32,2244899,HOLX
2013-12-18,22.38,22.43,22.1,22.39,3430659,HOLX
2013-12-19,22.37,22.48,22.24,22.44,2890452,HOLX
2013-12-20,22.38,22.53,22.295,22.415,6360574,HOLX
2013-12-23,22.64,22.75,22.41,22.54,2401949,HOLX
2013-12-24,22.53,22.69,22.46,22.57,987749,HOLX
2013-12-26,22.54,22.64,22.38,22.52,1563038,HOLX
2013-12-27,22.61,22.61,22.28,22.36,1630308,HOLX
2013-12-30,22.34,22.37,22.1733,22.32,1961695,HOLX
2013-12-31,22.35,22.37,22.23,22.35,1424660,HOLX
2014-01-02,22.22,22.3,21.91,21.94,2475125,HOLX
2014-01-03,22.13,22.23,22.06,22.19,1662931,HOLX
2014-01-06,21.89,22.04,21.585,21.66,3783017,HOLX
2014-01-07,21.71,21.965,21.67,21.915,3323132,HOLX
2014-01-08,21.9,22.25,21.89,22.08,3543325,HOLX
2014-01-09,22.16,22.1899,21.8,22.07,2216567,HOLX
2014-01-10,22.04,22.175,21.81,22.12,2131512,HOLX
2014-01-13,22.0,22.11,21.705,21.8,1981297,HOLX
2014-01-14,21.89,22.25,21.78,22.11,1616839,HOLX
2014-01-15,22.15,22.43,22.08,22.31,1789419,HOLX
2014-01-16,22.24,22.605,22.2,22.57,1849905,HOLX
2014-01-17,22.57,22.72,22.56,22.58,1424739,HOLX
2014-01-21,22.62,22.67,22.095,22.28,2429151,HOLX
2014-01-22,21.99,21.99,21.29,21.77,4738830,HOLX
2014-01-23,21.68,21.94,21.55,21.94,1606089,HOLX
2014-01-24,21.8,21.81,21.21,21.24,2478153,HOLX
2014-01-27,21.26,21.3,20.82,20.98,2243118,HOLX
2014-01-28,21.04,21.33,20.845,20.95,3148973,HOLX
2014-01-29,20.79,20.96,20.64,20.82,2283799,HOLX
2014-01-30,21.12,21.12,20.75,21.01,2782178,HOLX
2014-01-31,20.84,21.43,20.64,21.36,2908749,HOLX
2014-02-03,21.35,21.47,20.35,20.47,4872939,HOLX
2014-02-04,21.49,21.49,20.03,20.11,9808690,HOLX
2014-02-05,20.0,20.725,19.91,20.68,3845856,HOLX
2014-02-06,20.74,20.92,20.56,20.75,1854103,HOLX
2014-02-07,20.62,20.95,20.62,20.95,1349989,HOLX
2014-02-10,20.97,21.33,20.89,21.32,1943092,HOLX
2014-02-11,21.67,21.78,21.52,21.64,2764547,HOLX
2014-02-12,21.63,21.84,21.32,21.41,1766339,HOLX
2014-02-13,21.47,21.72,21.3,21.32,2939646,HOLX
2014-02-14,21.28,21.48,21.07,21.25,2037200,HOLX
2014-02-18,21.47,21.65,21.36,21.64,2262583,HOLX
2014-02-19,21.57,21.7,21.35,21.39,1386723,HOLX
2014-02-20,21.44,21.66,21.33,21.48,1853789,HOLX
2014-02-21,21.5,21.91,21.45,21.81,1712405,HOLX
2014-02-24,21.51,21.98,21.51,21.72,1683574,HOLX
2014-02-25,21.74,21.78,21.54,21.61,1402902,HOLX
2014-02-26,21.65,21.73,21.55,21.71,1401814,HOLX
2014-02-27,21.65,21.85,21.47,21.74,1966566,HOLX
2014-02-28,21.77,22.1,21.62,21.78,1883912,HOLX
2014-03-03,21.56,21.95,21.46,21.79,2526877,HOLX
2014-03-04,22.01,22.05,21.7,21.75,2575494,HOLX
2014-03-05,21.72,21.8,21.49,21.61,2777748,HOLX
2014-03-06,21.75,22.2,21.73,21.98,3863755,HOLX
2014-03-07,22.03,22.7,21.97,22.53,2785855,HOLX
2014-03-10,22.38,22.49,22.02,22.18,1911146,HOLX
2014-03-11,22.24,22.4,22.06,22.215,1939429,HOLX
2014-03-12,22.15,22.29,21.96,22.11,2022753,HOLX
2014-03-13,22.1,22.28,21.35,21.5,2977204,HOLX
2014-03-14,21.5,21.77,21.32,21.49,2167896,HOLX
2014-03-17,21.57,21.79,21.48,21.55,3044097,HOLX
2014-03-18,21.61,21.74,21.53,21.73,1833589,HOLX
2014-03-19,21.74,21.929,21.49,21.59,1798429,HOLX
2014-03-20,21.57,21.6,21.34,21.49,1630180,HOLX
2014-03-21,21.61,21.67,21.2,21.38,5128293,HOLX
2014-03-24,21.53,21.58,21.04,21.33,1805401,HOLX
2014-03-25,21.37,21.685,21.1,21.15,1659485,HOLX
2014-03-26,21.22,21.3,20.9,20.9,1964862,HOLX
2014-03-27,20.87,20.98,20.61,20.756,2001788,HOLX
2014-03-28,20.85,21.16,20.71,21.01,2025769,HOLX
2014-03-31,21.17,21.51,20.97,21.5,2058143,HOLX
2014-04-01,21.57,21.81,21.5,21.78,1687179,HOLX
2014-04-02,21.67,22.0,21.55,21.87,1756008,HOLX
2014-04-03,21.9,21.94,21.66,21.89,2327191,HOLX
2014-04-04,22.0,22.44,21.94,22.03,2791466,HOLX
2014-04-07,22.01,22.11,21.63,21.73,2631543,HOLX
2014-04-08,21.78,21.95,21.51,21.58,1985913,HOLX
2014-04-09,21.51,21.94,21.42,21.8,2275839,HOLX
2014-04-10,21.82,21.84,21.295,21.41,2061021,HOLX
2014-04-11,21.3,21.39,20.72,20.77,1761994,HOLX
2014-04-14,20.85,21.08,20.69,20.89,1727248,HOLX
2014-04-15,20.95,21.12,20.7,21.09,2073337,HOLX
2014-04-16,21.24,21.3,20.86,21.04,1429206,HOLX
2014-04-17,21.01,21.025,20.745,20.79,2136299,HOLX
2014-04-21,20.78,20.91,20.65,20.72,2651563,HOLX
2014-04-22,20.53,20.84,20.53,20.73,2057723,HOLX
2014-04-23,20.76,20.76,20.46,20.48,2491853,HOLX
2014-04-24,20.78,20.99,20.5,20.73,6041553,HOLX
2014-04-25,20.55,20.73,20.24,20.27,2875128,HOLX
2014-04-28,20.33,20.77,20.28,20.65,3295397,HOLX
2014-04-29,20.7,21.15,20.55,20.97,2498346,HOLX
2014-04-30,20.9,21.11,20.795,20.985,3223832,HOLX
2014-05-01,22.4,23.23,22.15,22.66,7087521,HOLX
2014-05-02,22.64,23.041,22.64,22.74,3009214,HOLX
2014-05-05,22.64,23.2,22.54,23.18,2605986,HOLX
2014-05-06,23.14,23.72,23.08,23.61,4643833,HOLX
2014-05-07,23.61,24.52,23.425,24.51,5356870,HOLX
2014-05-08,24.51,24.64,24.07,24.18,3753531,HOLX
2014-05-09,24.035,24.5,23.84,24.4,2677434,HOLX
2014-05-12,24.78,25.0,24.58,24.88,2387363,HOLX
2014-05-13,24.88,24.97,24.35,24.42,2909206,HOLX
2014-05-14,24.42,24.53,24.15,24.17,3614087,HOLX
2014-05-15,24.18,24.22,23.77,23.87,2687535,HOLX
2014-05-16,23.82,23.935,23.7,23.88,1876307,HOLX
2014-05-19,23.81,24.0,23.81,23.91,2301701,HOLX
2014-05-20,23.92,23.96,23.4,23.61,2729663,HOLX
2014-05-21,23.73,23.96,23.62,23.82,1785458,HOLX
2014-05-22,23.73,24.05,23.66,23.84,2282084,HOLX
2014-05-23,23.82,23.95,23.59,23.82,1569677,HOLX
2014-05-27,23.85,24.21,23.795,23.94,1998944,HOLX
2014-05-28,23.95,24.06,23.74,23.97,1681775,HOLX
2014-05-29,24.03,24.35,23.94,24.25,2448221,HOLX
2014-05-30,24.19,24.59,24.16,24.44,4465472,HOLX
2014-06-02,24.45,24.55,24.19,24.43,1181159,HOLX
2014-06-03,24.31,24.64,24.3,24.57,1371224,HOLX
2014-06-04,24.49,24.645,24.4,24.57,951728,HOLX
2014-06-05,24.61,24.78,24.46,24.65,1084439,HOLX
2014-06-06,24.75,24.94,24.62,24.9,1787525,HOLX
2014-06-09,24.8,25.05,24.79,25.01,1228195,HOLX
2014-06-10,24.9,24.97,24.77,24.9,1390043,HOLX
2014-06-11,24.81,24.99,24.74,24.79,1384693,HOLX
2014-06-12,24.71,24.8,24.33,24.48,1532980,HOLX
2014-06-13,24.56,24.65,24.27,24.56,1624263,HOLX
2014-06-16,24.64,25.15,24.59,24.9,3637522,HOLX
2014-06-17,24.96,25.51,24.64,25.26,2781619,HOLX
2014-06-18,25.22,25.37,25.08,25.33,2059487,HOLX
2014-06-19,25.39,25.41,25.03,25.28,1843390,HOLX
2014-06-20,25.4,25.84,25.0,25.6,4199763,HOLX
2014-06-23,25.54,25.6,25.31,25.44,1086068,HOLX
2014-06-24,25.36,25.47,25.13,25.14,1117193,HOLX
2014-06-25,26.1,26.18,25.52,25.6,2992155,HOLX
2014-06-26,25.53,25.71,25.31,25.51,1635151,HOLX
2014-06-27,25.41,25.7,25.37,25.58,4012736,HOLX
2014-06-30,25.62,25.65,25.2,25.35,2022019,HOLX
2014-07-01,25.39,26.04,25.39,25.8,2859392,HOLX
2014-07-02,25.81,25.96,25.5,25.59,2629139,HOLX
2014-07-03,25.64,26.04,25.54,26.02,2161914,HOLX
2014-07-07,25.36,25.65,25.2,25.465,1713735,HOLX
2014-07-08,25.46,25.51,25.15,25.33,3421665,HOLX
2014-07-09,25.31,25.53,25.26,25.51,1498387,HOLX
2014-07-10,25.22,25.52,25.04,25.48,1136985,HOLX
2014-07-11,25.54,25.74,25.36,25.7,1390922,HOLX
2014-07-14,25.89,26.0,25.51,25.57,1343302,HOLX
2014-07-15,25.53,25.73,25.23,25.445,1461357,HOLX
2014-07-16,25.54,25.7,25.18,25.3,1208902,HOLX
2014-07-17,25.26,25.47,25.035,25.05,962338,HOLX
2014-07-18,25.09,25.44,25.01,25.43,694312,HOLX
2014-07-21,25.29,25.35,25.02,25.21,558230,HOLX
2014-07-22,25.33,25.6,25.23,25.23,1409010,HOLX
2014-07-23,25.19,25.68,25.17,25.59,779066,HOLX
2014-07-24,25.66,25.73,25.37,25.63,780226,HOLX
2014-07-25,25.5,25.53,25.09,25.26,1064460,HOLX
2014-07-28,25.23,26.0,25.08,25.88,1839737,HOLX
2014-07-29,25.87,25.9,25.509,25.53,1663139,HOLX
2014-07-30,25.72,26.35,25.55,25.96,4494314,HOLX
2014-07-31,26.75,26.75,25.9,26.07,3474061,HOLX
2014-08-01,26.12,26.35,25.87,26.09,2613337,HOLX
2014-08-04,26.12,26.18,25.78,25.86,1765155,HOLX
2014-08-05,25.79,26.0,25.56,25.66,1589654,HOLX
2014-08-06,25.58,25.74,25.39,25.59,1583346,HOLX
2014-08-07,25.64,25.8,25.215,25.33,1133485,HOLX
2014-08-08,25.38,25.65,25.2,25.63,675998,HOLX
2014-08-11,25.77,25.86,25.59,25.63,1145564,HOLX
2014-08-12,25.58,25.73,25.33,25.36,961451,HOLX
2014-08-13,25.41,26.05,25.41,26.01,869250,HOLX
2014-08-14,26.05,26.35,25.98,26.28,1422996,HOLX
2014-08-15,26.39,26.47,25.46,25.56,1904120,HOLX
2014-08-18,25.63,25.9,25.328,25.425,2587884,HOLX
2014-08-19,25.44,25.54,25.29,25.47,1400806,HOLX
2014-08-20,25.38,25.56,25.26,25.53,836600,HOLX
2014-08-21,25.49,25.54,25.18,25.2,1597163,HOLX
2014-08-22,25.23,25.36,24.88,24.9,1583592,HOLX
2014-08-25,25.07,25.1379,24.76,24.8,1009553,HOLX
2014-08-26,24.91,24.99,24.84,24.86,1384850,HOLX
2014-08-27,24.84,25.2099,24.84,24.98,1133238,HOLX
2014-08-28,24.79,24.94,24.54,24.71,1983673,HOLX
2014-08-29,24.75,25.0,24.67,24.87,1032588,HOLX
2014-09-02,24.87,25.34,24.84,25.295,2267025,HOLX
2014-09-03,25.32,25.49,25.18,25.2,1138298,HOLX
2014-09-04,25.19,25.43,24.79,24.89,1214955,HOLX
2014-09-05,24.88,25.04,24.77,25.03,660814,HOLX
2014-09-08,25.26,25.61,25.2,25.53,2005872,HOLX
2014-09-09,25.55,25.63,25.24,25.28,1286532,HOLX
2014-09-10,25.4,25.5203,25.3,25.32,2147493,HOLX
2014-09-11,25.19,25.28,25.0,25.14,1568271,HOLX
2014-09-12,25.11,25.21,24.705,24.73,2050243,HOLX
2014-09-15,24.69,24.7299,24.4,24.57,1265512,HOLX
2014-09-16,24.54,24.85,24.285,24.8,2414036,HOLX
2014-09-17,24.81,24.975,24.64,24.66,1696644,HOLX
2014-09-18,24.71,24.77,24.46,24.57,1610881,HOLX
2014-09-19,24.58,24.73,24.07,24.14,8590792,HOLX
2014-09-22,24.6,25.06,24.5,24.79,3794954,HOLX
2014-09-23,24.98,24.98,24.34,24.34,2044999,HOLX
2014-09-24,24.33,24.68,24.22,24.66,2137574,HOLX
2014-09-25,24.56,24.62,24.14,24.21,1658453,HOLX
2014-09-26,24.29,24.39,24.15,24.36,1516364,HOLX
2014-09-29,24.13,24.66,24.07,24.49,1934365,HOLX
2014-09-30,24.49,24.585,24.29,24.33,2052404,HOLX
2014-10-01,24.35,24.36,23.15,23.84,9315270,HOLX
2014-10-02,23.85,24.04,23.43,23.88,5056098,HOLX
2014-10-03,24.14,24.64,23.94,24.61,5283295,HOLX
2014-10-06,24.75,24.92,24.57,24.76,3409772,HOLX
2014-10-07,24.6,24.6,24.1,24.1,2561419,HOLX
2014-10-08,24.17,24.53,24.1,24.5,2207126,HOLX
2014-10-09,24.53,24.54,23.97,23.97,1319121,HOLX
2014-10-10,23.92,24.37,23.91,24.06,2362746,HOLX
2014-10-13,24.06,24.424,23.36,23.45,2470230,HOLX
2014-10-14,23.63,24.17,23.22,23.92,2830772,HOLX
2014-10-15,23.54,23.72,22.7,23.36,2973721,HOLX
2014-10-16,22.96,23.31,22.87,23.15,2224903,HOLX
2014-10-17,23.41,23.93,23.16,23.86,1495108,HOLX
2014-10-20,23.76,24.02,23.61,24.01,1073700,HOLX
2014-10-21,24.14,24.82,24.14,24.76,1408260,HOLX
2014-10-22,24.78,24.87,24.31,24.31,933099,HOLX
2014-10-23,24.06,24.97,23.855,24.77,1607573,HOLX
2014-10-24,24.75,24.99,24.75,24.94,613822,HOLX
2014-10-27,25.64,25.64,24.89,25.21,2548351,HOLX
2014-10-28,25.26,25.6,25.14,25.59,1027308,HOLX
2014-10-29,25.64,25.79,25.43,25.74,1368473,HOLX
2014-10-30,25.63,25.99,25.53,25.92,1061010,HOLX
2014-10-31,26.01,26.22,25.84,26.19,2510316,HOLX
2014-11-03,26.83,27.125,26.56,26.96,5570184,HOLX
2014-11-04,26.87,27.08,26.76,27.04,1924748,HOLX
2014-11-05,27.3,27.35,26.39,26.46,3270302,HOLX
2014-11-06,27.01,27.29,26.46,26.58,3120576,HOLX
2014-11-07,26.5,26.726,26.165,26.21,1901302,HOLX
2014-11-10,26.08,26.58,26.04,26.55,1629784,HOLX
2014-11-11,26.54,26.785,26.4,26.61,1956094,HOLX
2014-11-12,26.51,26.71,26.41,26.55,1874904,HOLX
2014-11-13,26.65,26.76,26.44,26.52,1088794,HOLX
2014-11-14,26.45,26.56,26.25,26.3,995018,HOLX
2014-11-17,26.24,26.42,26.12,26.37,785374,HOLX
2014-11-18,26.32,26.76,26.25,26.64,1392124,HOLX
2014-11-19,26.54,26.619,26.27,26.29,1085489,HOLX
2014-11-20,26.08,26.43,26.05,26.39,972349,HOLX
2014-11-21,26.72,26.72,26.4,26.51,1319831,HOLX
2014-11-24,26.69,26.73,26.26,26.64,1131441,HOLX
2014-11-25,26.63,26.771,26.47,26.55,891845,HOLX
2014-11-26,26.47,26.72,26.37,26.48,1492371,HOLX
2014-11-28,26.53,26.95,26.51,26.8,562434,HOLX
2014-12-01,26.65,26.79,26.32,26.33,937569,HOLX
2014-12-02,26.36,26.595,26.36,26.48,890809,HOLX
2014-12-03,26.48,26.67,26.43,26.63,656203,HOLX
2014-12-04,26.61,26.63,26.451,26.52,806318,HOLX
2014-12-05,26.61,26.62,26.32,26.555,733404,HOLX
2014-12-08,26.52,26.75,26.45,26.63,1798072,HOLX
2014-12-09,26.54,27.0,26.3,26.975,1615222,HOLX
2014-12-10,26.78,26.95,26.4,26.45,1385269,HOLX
2014-12-11,26.52,26.7101,26.33,26.37,1588774,HOLX
2014-12-12,26.15,26.29,25.83,25.85,1142840,HOLX
2014-12-15,25.98,26.22,25.4,25.595,1398778,HOLX
2014-12-16,25.36,25.95,25.26,25.64,1572101,HOLX
2014-12-17,25.75,26.39,25.655,26.37,1312429,HOLX
2014-12-18,26.91,26.98,26.49,26.955,1482339,HOLX
2014-12-19,26.93,27.0999,26.81,26.925,1813044,HOLX
2014-12-22,26.96,27.24,26.8,27.05,1270190,HOLX
2014-12-23,27.22,27.22,26.7,26.79,967351,HOLX
2014-12-24,26.9,27.04,26.83,26.89,281486,HOLX
2014-12-26,26.93,27.09,26.9,26.93,434465,HOLX
2014-12-29,26.95,27.07,26.81,26.93,360204,HOLX
2014-12-30,26.86,27.03,26.85,26.915,421744,HOLX
2014-12-31,26.95,27.2,26.72,26.74,807502,HOLX
2015-01-02,26.83,27.0,26.15,26.38,1461281,HOLX
2015-01-05,26.3,26.48,25.96,26.12,942467,HOLX
2015-01-06,26.2,26.39,25.66,25.745,1490300,HOLX
2015-01-07,25.74,26.41,25.6,26.4,2059521,HOLX
2015-01-08,27.09,27.14,26.46,27.11,3009629,HOLX
2015-01-09,27.2,27.2,26.6,26.76,1091860,HOLX
2015-01-12,27.14,28.81,27.14,28.73,3956930,HOLX
2015-01-13,28.91,29.715,28.55,28.78,4498120,HOLX
2015-01-14,28.5,29.1,28.26,28.985,2492400,HOLX
2015-01-15,28.98,29.16,28.5,28.755,1276741,HOLX
2015-01-16,28.76,29.14,28.539,29.025,2685635,HOLX
2015-01-20,29.5,29.68,29.035,29.275,1870147,HOLX
2015-01-21,29.0,29.46,28.78,29.4,1482960,HOLX
2015-01-22,29.57,29.67,29.24,29.51,3523448,HOLX
2015-01-23,29.54,29.59,29.3,29.345,2077842,HOLX
2015-01-26,29.37,29.63,29.08,29.62,2444246,HOLX
2015-01-27,29.4,29.65,29.2,29.61,1722086,HOLX
2015-01-28,29.75,29.9,29.47,29.61,1888638,HOLX
2015-01-29,30.0,31.2,29.95,31.12,4796763,HOLX
2015-01-30,30.81,30.887,30.33,30.365,2308484,HOLX
2015-02-02,30.51,30.58,29.75,30.25,2068860,HOLX
2015-02-03,30.57,30.69,30.23,30.56,1819138,HOLX
2015-02-04,30.4,30.65,29.975,29.995,2698202,HOLX
2015-02-05,30.16,30.49,30.1,30.27,2313100,HOLX
2015-02-06,30.3,30.36,29.85,29.96,2255620,HOLX
2015-02-09,29.84,30.16,29.7148,30.0,1187740,HOLX
2015-02-10,30.24,30.259,29.76,30.07,1570633,HOLX
2015-02-11,30.08,30.39,30.0,30.05,1618029,HOLX
2015-02-12,30.21,30.28,30.02,30.25,1569161,HOLX
2015-02-13,30.25,30.5,30.1101,30.46,1848868,HOLX
2015-02-17,30.46,30.59,30.21,30.51,1895516,HOLX
2015-02-18,30.52,30.9,30.38,30.825,1396249,HOLX
2015-02-19,31.49,31.8,31.24,31.665,3135226,HOLX
2015-02-20,31.53,31.75,31.26,31.735,1496209,HOLX
2015-02-23,31.75,31.9,31.64,31.72,1501757,HOLX
2015-02-24,31.68,32.0,31.5,31.85,1547347,HOLX
2015-02-25,31.69,32.11,31.56,32.06,1636345,HOLX
2015-02-26,31.98,32.21,31.78,32.21,1231612,HOLX
2015-02-27,32.26,32.49,32.15,32.38,1690548,HOLX
2015-03-02,32.38,32.74,32.1605,32.68,2337888,HOLX
2015-03-03,32.47,32.66,32.32,32.565,2293229,HOLX
2015-03-04,32.46,32.5,32.2,32.355,1659503,HOLX
2015-03-05,31.38,32.535,31.23,32.435,1927663,HOLX
2015-03-06,32.48,32.55,32.07,32.16,1432071,HOLX
2015-03-09,32.19,32.26,31.66,31.785,1641342,HOLX
2015-03-10,31.55,32.15,31.4,31.915,1445732,HOLX
2015-03-11,32.1,32.27,31.87,31.96,1270113,HOLX
2015-03-12,32.02,32.28,31.88,32.25,634616,HOLX
2015-03-13,32.15,32.39,32.01,32.29,2081598,HOLX
2015-03-16,32.38,32.84,32.38,32.52,1372059,HOLX
2015-03-17,32.29,32.54,32.22,32.46,886614,HOLX
2015-03-18,32.32,33.14,32.3,32.74,1900613,HOLX
2015-03-19,32.75,33.03,32.68,32.98,1720237,HOLX
2015-03-20,33.04,33.31,32.82,33.26,2546916,HOLX
2015-03-23,33.31,33.33,32.989,32.99,1267687,HOLX
2015-03-24,32.96,32.97,32.47,32.59,1299171,HOLX
2015-03-25,32.68,32.7399,32.0,32.03,1575823,HOLX
2015-03-26,31.84,32.145,31.3,31.94,1605191,HOLX
2015-03-27,31.99,32.605,31.95,32.49,956392,HOLX
2015-03-30,32.72,33.24,32.66,33.165,1122078,HOLX
2015-03-31,33.15,33.335,32.86,33.025,1770482,HOLX
2015-04-01,32.9,32.97,32.28,32.575,1494441,HOLX
2015-04-02,32.65,33.145,32.57,32.945,1256428,HOLX
2015-04-06,32.74,33.41,32.5624,33.21,3411358,HOLX
2015-04-07,33.2,33.58,32.995,33.03,1116436,HOLX
2015-04-08,32.88,33.3,32.12,33.24,1224607,HOLX
2015-04-09,33.35,33.45,32.94,33.4,629608,HOLX
2015-04-10,33.5,33.5678,33.23,33.3,647443,HOLX
2015-04-13,33.27,33.46,33.1,33.175,679966,HOLX
2015-04-14,33.2,33.31,32.9501,33.18,897354,HOLX
2015-04-15,33.26,33.26,32.71,32.74,777139,HOLX
2015-04-16,32.6,32.84,32.56,32.82,804257,HOLX
2015-04-17,32.66,32.86,32.36,32.465,657148,HOLX
2015-04-20,32.58,33.16,32.51,33.08,1219690,HOLX
2015-04-21,33.24,33.52,32.97,33.33,1636116,HOLX
2015-04-22,33.37,33.5,33.12,33.26,2260065,HOLX
2015-04-23,33.16,33.61,33.14,33.42,2913868,HOLX
2015-04-24,33.49,34.201,33.31,33.985,1883896,HOLX
2015-04-27,34.01,34.02,33.015,33.145,2387589,HOLX
2015-04-28,33.08,33.3,32.72,33.04,2713785,HOLX
2015-04-29,32.81,33.22,32.415,32.66,2263822,HOLX
2015-04-30,34.37,34.65,33.39,33.74,6511912,HOLX
2015-05-01,33.99,34.347,33.84,34.005,1968579,HOLX
2015-05-04,34.14,34.56,34.0,34.395,2102988,HOLX
2015-05-05,34.36,34.66,33.46,33.63,2192047,HOLX
2015-05-06,33.7,33.75,33.38,33.47,1467632,HOLX
2015-05-07,33.35,33.88,32.95,33.64,1062542,HOLX
2015-05-08,33.95,34.15,33.71,33.99,890346,HOLX
2015-05-11,34.01,34.34,33.96,34.25,1024057,HOLX
2015-05-12,34.06,34.06,33.7,33.845,812483,HOLX
2015-05-13,33.95,34.14,33.74,34.08,1464467,HOLX
2015-05-14,34.23,34.4,33.98,34.3,1041645,HOLX
2015-05-15,34.31,34.568,34.25,34.445,835301,HOLX
2015-05-18,34.31,34.71,34.22,34.62,877800,HOLX
2015-05-19,34.69,35.35,34.61,35.32,1523215,HOLX
2015-05-20,35.3,35.3,34.85,34.89,1272770,HOLX
2015-05-21,34.85,35.01,34.57,34.96,1146027,HOLX
2015-05-22,34.87,35.24,34.8492,35.05,803233,HOLX
2015-05-26,35.03,35.08,34.43,34.61,2086981,HOLX
2015-05-27,34.64,35.5,34.64,35.45,1721979,HOLX
2015-05-28,35.34,35.45,35.0,35.29,1880005,HOLX
2015-05-29,35.24,35.93,35.0001,35.77,2540473,HOLX
2015-06-01,36.0,36.35,35.77,36.14,1736754,HOLX
2015-06-02,35.99,36.36,35.71,36.23,1512131,HOLX
2015-06-03,36.35,36.55,36.27,36.43,3753851,HOLX
2015-06-04,36.17,36.45,36.081,36.26,1630224,HOLX
2015-06-05,36.29,36.44,36.025,36.365,1495978,HOLX
2015-06-08,36.33,36.45,36.19,36.25,1333537,HOLX
2015-06-09,36.29,36.58,36.02,36.55,1437302,HOLX
2015-06-10,36.71,37.31,36.5,37.105,3591225,HOLX
2015-06-11,37.11,37.595,37.02,37.4,1861563,HOLX
2015-06-12,37.26,37.49,37.08,37.3,2375177,HOLX
2015-06-15,37.0,37.21,36.83,37.075,2295178,HOLX
2015-06-16,36.99,37.51,36.915,37.5,1847926,HOLX
2015-06-17,37.66,37.66,37.09,37.37,1165219,HOLX
2015-06-18,37.38,37.95,37.37,37.87,1615173,HOLX
2015-06-19,38.03,38.33,38.0,38.26,1738553,HOLX
2015-06-22,38.54,38.54,38.01,38.11,2610389,HOLX
2015-06-23,38.35,38.45,37.93,37.93,1080086,HOLX
2015-06-24,37.86,37.92,37.48,37.625,1277203,HOLX
2015-06-25,37.79,37.84,37.62,37.685,1751887,HOLX
2015-06-26,37.81,38.55,37.78,38.25,5012679,HOLX
2015-06-29,37.97,38.37,37.6,37.63,2365575,HOLX
2015-06-30,37.83,38.13,37.75,38.06,1617510,HOLX
2015-07-01,38.41,38.52,38.01,38.13,1476967,HOLX
2015-07-02,38.16,38.46,37.93,38.41,2481369,HOLX
2015-07-06,38.05,38.41,37.78,38.34,2390400,HOLX
2015-07-07,38.5,38.98,38.22,38.8,3041928,HOLX
2015-07-08,38.57,38.68,37.63,37.8,6610005,HOLX
2015-07-09,38.23,38.3158,37.95,37.96,2462544,HOLX
2015-07-10,38.39,38.789,38.16,38.71,2770150,HOLX
2015-07-13,38.49,39.305,38.4,39.24,3152722,HOLX
2015-07-14,38.49,39.35,38.33,38.4,3849041,HOLX
2015-07-15,38.56,38.83,38.31,38.34,2247626,HOLX
2015-07-16,37.96,38.55,37.48,38.1,4599233,HOLX
2015-07-17,38.22,38.22,37.83,38.01,1477983,HOLX
2015-07-20,38.15,38.2399,37.77,37.9,1858396,HOLX
2015-07-21,38.05,38.12,37.69,37.895,1344728,HOLX
2015-07-22,37.84,38.12,37.75,37.99,2655278,HOLX
2015-07-23,37.98,38.0499,37.585,37.62,2072560,HOLX
2015-07-24,37.92,38.13,37.53,37.91,2941428,HOLX
2015-07-27,37.66,37.77,37.34,37.66,2055915,HOLX
2015-07-28,37.84,37.84,37.24,37.54,4239743,HOLX
2015-07-29,37.6,38.11,37.45,38.03,3015579,HOLX
2015-07-30,41.5,42.35,40.68,40.75,12760948,HOLX
2015-07-31,40.85,41.71,40.78,41.66,4317954,HOLX
2015-08-03,41.67,41.99,41.29,41.57,3371480,HOLX
2015-08-04,40.6,41.99,40.6,41.39,7874923,HOLX
2015-08-05,41.48,42.48,41.48,42.28,6678630,HOLX
2015-08-06,42.13,42.43,40.4,40.42,5881180,HOLX
2015-08-07,40.32,40.775,39.76,40.74,5105802,HOLX
2015-08-10,41.02,41.88,40.8,41.51,4154978,HOLX
2015-08-11,41.2,41.66,40.955,41.24,3349920,HOLX
2015-08-12,40.95,42.08,40.69,41.9,4622208,HOLX
2015-08-13,42.09,42.26,41.68,41.73,4395991,HOLX
2015-08-14,41.49,42.48,41.49,42.45,3896635,HOLX
2015-08-17,42.41,42.99,42.09,42.92,2382455,HOLX
2015-08-18,42.42,43.0,42.23,42.6,2270068,HOLX
2015-08-19,42.58,42.6,41.93,42.21,2210654,HOLX
2015-08-20,41.91,42.17,40.86,40.87,1815941,HOLX
2015-08-21,40.52,40.8299,39.67,39.74,3236602,HOLX
2015-08-24,37.22,38.815,35.8,38.03,6556615,HOLX
2015-08-25,39.3,39.32,37.97,38.0,3847552,HOLX
2015-08-26,38.97,39.18,37.585,38.72,4274606,HOLX
2015-08-27,39.29,39.47,38.71,39.31,2317214,HOLX
2015-08-28,39.24,39.78,38.5201,39.76,2210599,HOLX
2015-08-31,39.42,39.71,38.69,38.81,1855196,HOLX
2015-09-01,38.28,38.48,37.07,37.22,4686520,HOLX
2015-09-02,38.22,38.44,37.32,37.88,3956188,HOLX
2015-09-03,38.12,38.82,38.12,38.43,2638855,HOLX
2015-09-04,38.0,38.69,37.98,38.53,2755103,HOLX
2015-09-08,39.14,39.78,38.69,39.67,4154989,HOLX
2015-09-09,40.0,40.0,38.86,38.94,2321176,HOLX
2015-09-10,38.9,39.66,38.75,39.39,1721151,HOLX
2015-09-11,39.45,40.22,39.37,40.11,1899855,HOLX
2015-09-14,40.19,40.46,39.88,40.46,1980363,HOLX
2015-09-15,40.69,41.33,40.32,41.14,2288923,HOLX
2015-09-16,41.58,41.605,40.71,41.52,2424754,HOLX
2015-09-17,41.64,42.58,41.53,41.99,2415464,HOLX
2015-09-18,41.63,42.37,41.14,41.61,5657084,HOLX
2015-09-21,41.83,42.25,41.18,41.76,1704983,HOLX
2015-09-22,41.1,41.53,40.96,41.39,1897787,HOLX
2015-09-23,41.34,41.6,40.87,41.19,1746093,HOLX
2015-09-24,40.86,41.02,40.4,40.71,2452119,HOLX
2015-09-25,41.23,41.34,39.71,40.0,2382601,HOLX
2015-09-28,39.72,39.79,37.0,37.76,4012153,HOLX
2015-09-29,37.88,38.36,37.3,37.86,4765834,HOLX
2015-09-30,38.39,39.24,38.18,39.13,2876975,HOLX
2015-10-01,39.02,39.25,38.25,39.03,1956484,HOLX
2015-10-02,38.49,39.43,38.26,39.42,2196402,HOLX
2015-10-05,39.67,39.67,38.61,38.78,4710504,HOLX
2015-10-06,38.78,39.8,37.13,37.47,3297762,HOLX
2015-10-07,37.36,37.72,36.69,37.48,2485613,HOLX
2015-10-08,37.41,37.48,36.72,37.2,2807347,HOLX
2015-10-09,37.4,37.65,37.12,37.28,3014309,HOLX
2015-10-12,37.23,37.765,36.99,37.62,2062509,HOLX
2015-10-13,37.17,37.83,37.07,37.21,2799775,HOLX
2015-10-14,37.23,37.62,36.59,36.69,2087594,HOLX
2015-10-15,36.73,37.69,36.59,37.67,2158158,HOLX
2015-10-16,37.62,38.21,37.62,37.85,2854003,HOLX
2015-10-19,37.9,38.58,37.84,38.54,2416776,HOLX
2015-10-20,38.37,38.54,37.07,37.48,3962814,HOLX
2015-10-21,37.36,37.6,36.34,37.26,3489538,HOLX
2015-10-22,37.36,37.52,36.29,36.57,2959411,HOLX
2015-10-23,36.98,37.4,36.86,36.96,3439170,HOLX
2015-10-26,37.35,37.89,37.12,37.71,2548847,HOLX
2015-10-27,37.75,38.45,37.59,38.43,2438869,HOLX
2015-10-28,38.48,39.56,37.87,39.54,2257923,HOLX
2015-10-29,39.49,39.49,38.45,38.67,2396809,HOLX
2015-10-30,38.72,39.17,38.33,38.86,1682731,HOLX
2015-11-02,38.78,39.83,38.75,39.59,2586810,HOLX
2015-11-03,39.25,39.78,39.01,39.72,1977741,HOLX
2015-11-04,39.71,39.99,39.28,39.52,2436119,HOLX
2015-11-05,39.43,40.5,38.44,39.96,3452481,HOLX
2015-11-06,39.86,40.32,39.54,40.26,2740289,HOLX
2015-11-09,39.95,40.06,39.34,39.64,2722738,HOLX
2015-11-10,39.47,41.21,39.47,41.0,2927460,HOLX
2015-11-11,40.9,40.9,40.325,40.36,1959637,HOLX
2015-11-12,40.23,40.55,39.69,39.7,2705437,HOLX
2015-11-13,39.61,40.35,39.51,39.66,2134640,HOLX
2015-11-16,39.45,39.82,39.0067,39.73,2060886,HOLX
2015-11-17,39.75,40.34,39.43,40.05,2402921,HOLX
2015-11-18,40.0,40.86,39.78,40.59,2453370,HOLX
2015-11-19,40.46,40.6,39.75,39.85,2044638,HOLX
2015-11-20,40.0,40.31,39.77,40.01,1508395,HOLX
2015-11-23,40.0,40.45,39.1101,40.0,2885371,HOLX
2015-11-24,39.86,40.12,39.52,40.01,1592251,HOLX
2015-11-25,39.96,40.14,39.81,39.94,1169614,HOLX
2015-11-27,39.91,40.25,39.33,40.06,905113,HOLX
2015-11-30,40.7,40.84,40.1,40.35,2693238,HOLX
2015-12-01,40.69,41.26,40.25,41.22,2891329,HOLX
2015-12-02,41.55,41.66,40.79,40.87,2132438,HOLX
2015-12-03,40.99,41.0944,39.06,39.17,2199813,HOLX
2015-12-04,39.16,39.79,39.1,39.57,1561766,HOLX
2015-12-07,39.59,39.9,38.57,38.83,1948585,HOLX
2015-12-08,38.59,38.92,38.36,38.83,2248999,HOLX
2015-12-09,38.63,38.71,37.41,37.49,2969260,HOLX
2015-12-10,37.68,38.19,37.33,37.77,2255263,HOLX
2015-12-11,38.53,39.0338,37.91,38.12,2696534,HOLX
2015-12-14,38.05,38.49,37.2344,37.49,1902357,HOLX
2015-12-15,37.75,38.63,37.48,38.5,3019641,HOLX
2015-12-16,38.66,39.17,38.175,38.99,2224354,HOLX
2015-12-17,39.17,39.2,38.37,38.4,1876821,HOLX
2015-12-18,38.18,39.0,38.18,38.58,3812387,HOLX
2015-12-21,38.63,39.0,38.3,38.93,1530949,HOLX
2015-12-22,39.03,39.1134,38.35,38.79,1473203,HOLX
2015-12-23,38.87,38.87,38.2,38.84,1367545,HOLX
2015-12-24,38.84,39.3,38.7,39.08,434674,HOLX
2015-12-28,38.88,39.33,38.74,39.3,1000537,HOLX
2015-12-29,39.49,39.94,39.42,39.55,960969,HOLX
2015-12-30,39.4,39.7,39.29,39.34,659406,HOLX
2015-12-31,39.14,39.34,38.5,38.69,934389,HOLX
2016-01-04,38.38,38.5099,37.52,37.83,1794462,HOLX
2016-01-05,37.83,38.08,37.43,37.92,2457984,HOLX
2016-01-06,37.5,38.78,37.26,38.42,3727005,HOLX
2016-01-07,37.87,38.0,37.19,37.37,1858978,HOLX
2016-01-08,37.62,37.77,36.46,36.55,1814240,HOLX
2016-01-11,36.6,36.805,35.64,36.08,2419588,HOLX
2016-01-12,36.25,36.67,35.97,36.65,2151330,HOLX
2016-01-13,36.73,37.21,35.4139,35.47,1613337,HOLX
2016-01-14,35.23,35.57,34.63,35.36,3168884,HOLX
2016-01-15,34.61,34.99,33.945,34.96,3575950,HOLX
2016-01-19,35.17,35.38,34.345,34.48,3842047,HOLX
2016-01-20,33.98,35.29,33.37,34.79,3064349,HOLX
2016-01-21,34.82,35.025,33.765,33.91,2959116,HOLX
2016-01-22,34.44,35.33,34.0,35.21,2156909,HOLX
2016-01-25,35.03,36.005,34.56,35.69,2983885,HOLX
2016-01-26,35.9,36.48,35.53,36.44,2175982,HOLX
2016-01-27,36.21,36.58,35.63,35.77,2607013,HOLX
2016-01-28,34.24,34.24,32.41,33.07,8304480,HOLX
2016-01-29,33.2,34.2,33.02,33.94,5531811,HOLX
2016-02-01,34.02,35.67,33.85,35.38,5940835,HOLX
2016-02-02,35.15,35.62,34.52,34.83,4780950,HOLX
2016-02-03,35.14,35.485,34.26,35.1,4400911,HOLX
2016-02-04,35.16,35.78,34.84,35.21,3527821,HOLX
2016-02-05,35.02,35.43,33.16,33.27,3326146,HOLX
2016-02-08,32.95,32.98,31.99,32.75,4827254,HOLX
2016-02-09,32.43,33.64,32.12,32.89,3414470,HOLX
2016-02-10,33.21,33.69,32.316,32.79,2027826,HOLX
2016-02-11,32.46,32.915,32.175,32.42,3295844,HOLX
2016-02-12,33.0,33.03,31.84,32.6,2557154,HOLX
2016-02-16,33.1,34.29,32.62,33.83,3290278,HOLX
2016-02-17,34.07,34.68,33.84,34.47,2947278,HOLX
2016-02-18,34.46,34.98,34.17,34.4,2377275,HOLX
2016-02-19,34.43,34.7972,34.29,34.49,1924459,HOLX
2016-02-22,34.73,34.93,34.3,34.5,1696752,HOLX
2016-02-23,34.35,34.57,34.17,34.39,1242383,HOLX
2016-02-24,34.16,34.82,34.07,34.61,2371535,HOLX
2016-02-25,34.77,35.235,34.69,35.15,2079949,HOLX
2016-02-26,35.36,35.46,34.9,35.08,2243878,HOLX
2016-02-29,35.0,35.23,34.62,34.63,1835000,HOLX
2016-03-01,34.79,35.67,34.57,35.64,2287702,HOLX
2016-03-02,35.56,36.07,35.3,36.04,1773322,HOLX
2016-03-03,35.95,36.08,35.6501,35.95,1279076,HOLX
2016-03-04,35.68,35.76,34.48,34.75,3110057,HOLX
2016-03-07,34.38,34.88,34.12,34.79,2700718,HOLX
2016-03-08,34.72,34.93,34.59,34.64,1360436,HOLX
2016-03-09,34.79,34.99,34.5,34.59,2322265,HOLX
2016-03-10,34.72,34.99,34.24,34.5,2376131,HOLX
2016-03-11,34.76,35.47,34.7,35.14,2623052,HOLX
2016-03-14,34.95,35.57,34.79,35.35,1664005,HOLX
2016-03-15,34.99,35.25,34.24,34.34,2694100,HOLX
2016-03-16,34.28,34.52,34.1,34.48,2002518,HOLX
2016-03-17,34.39,34.49,33.78,33.94,2350534,HOLX
2016-03-18,33.76,34.84,33.75,34.48,2940399,HOLX
2016-03-21,34.37,34.78,34.37,34.45,2034044,HOLX
2016-03-22,34.4,35.1,34.3,34.99,2731145,HOLX
2016-03-23,34.8,34.9,33.68,34.0,3450503,HOLX
2016-03-24,33.8,34.43,33.69,34.35,1679221,HOLX
2016-03-28,34.75,35.09,34.07,34.57,5697849,HOLX
2016-03-29,34.66,35.2,34.41,34.5,52960983,HOLX
2016-03-30,34.84,34.92,34.42,34.5,7002182,HOLX
2016-03-31,34.41,34.7,34.35,34.5,5125847,HOLX
2016-04-01,34.4,34.82,34.34,34.6,3816065,HOLX
2016-04-04,34.69,35.4475,34.52,35.21,3232424,HOLX
2016-04-05,35.15,35.22,34.63,34.78,3272375,HOLX
2016-04-06,34.71,35.76,34.7,35.75,3954887,HOLX
2016-04-07,35.52,35.71,35.0,35.25,2025615,HOLX
2016-04-08,35.42,35.58,35.14,35.37,2438900,HOLX
2016-04-11,35.5,35.71,34.95,35.02,2117416,HOLX
2016-04-12,35.31,35.31,34.91,35.23,1973249,HOLX
2016-04-13,35.45,36.1,35.15,36.0,6909311,HOLX
2016-04-14,36.06,36.54,35.84,36.25,2910841,HOLX
2016-04-15,36.18,36.27,35.87,36.17,1826635,HOLX
2016-04-18,36.02,36.8,36.0,36.79,2651456,HOLX
2016-04-19,36.89,36.93,36.34,36.62,2533238,HOLX
2016-04-20,36.64,37.38,36.45,37.31,3134372,HOLX
2016-04-21,37.41,38.085,37.25,37.5,4524164,HOLX
2016-04-22,37.5,37.7,37.29,37.44,3378011,HOLX
2016-04-25,37.42,37.85,37.3283,37.79,1954656,HOLX
2016-04-26,37.64,38.0,37.49,37.7,2589862,HOLX
2016-04-27,37.46,38.05,37.4301,37.83,3516102,HOLX
2016-04-28,36.0,36.25,33.74,33.92,9927522,HOLX
2016-04-29,33.57,33.86,33.025,33.59,7474407,HOLX
2016-05-02,33.7,34.02,33.32,34.0,4488950,HOLX
2016-05-03,33.79,34.33,33.5,34.26,5812668,HOLX
2016-05-04,34.13,34.5,33.84,33.89,3455389,HOLX
2016-05-05,33.92,34.12,33.58,33.75,3354061,HOLX
2016-05-06,33.62,34.17,33.49,33.72,2656557,HOLX
2016-05-09,33.68,34.07,33.68,33.88,3251536,HOLX
2016-05-10,34.15,34.44,33.89,34.41,3897509,HOLX
2016-05-11,34.43,34.73,34.17,34.17,1916719,HOLX
2016-05-12,34.21,34.4,33.635,33.76,2796804,HOLX
2016-05-13,33.82,34.25,33.695,33.75,2018828,HOLX
2016-05-16,33.8,34.29,33.71,34.11,2160087,HOLX
2016-05-17,33.89,34.27,33.3735,33.57,2470390,HOLX
2016-05-18,33.39,33.94,33.04,33.28,5989762,HOLX
2016-05-19,33.28,33.49,32.961,33.28,2672167,HOLX
2016-05-20,33.32,33.75,33.255,33.34,2247779,HOLX
2016-05-23,33.48,33.54,33.05,33.08,2130761,HOLX
2016-05-24,33.21,33.66,33.0,33.45,2609643,HOLX
2016-05-25,33.57,33.8,33.48,33.61,3533214,HOLX
2016-05-26,33.59,34.05,33.46,33.85,3568035,HOLX
2016-05-27,33.85,34.58,33.76,34.41,3236976,HOLX
2016-05-31,34.54,34.6,33.97,34.41,3518999,HOLX
2016-06-01,34.27,34.73,34.09,34.66,3463390,HOLX
2016-06-02,34.73,35.05,34.57,34.84,3038237,HOLX
2016-06-03,34.71,34.79,33.98,34.32,3726998,HOLX
2016-06-06,34.45,34.63,34.25,34.49,1779162,HOLX
2016-06-07,34.4,34.84,34.275,34.28,2887123,HOLX
2016-06-08,34.24,34.58,34.17,34.41,2489939,HOLX
2016-06-09,34.31,35.02,34.31,34.95,5842231,HOLX
2016-06-10,34.91,34.91,34.08,34.14,2555728,HOLX
2016-06-13,34.07,34.25,33.38,33.41,2288005,HOLX
2016-06-14,33.36,33.38,32.9971,33.09,2510280,HOLX
2016-06-15,33.13,33.49,33.0,33.13,2537672,HOLX
2016-06-16,32.96,33.76,32.64,33.7,4725985,HOLX
2016-06-17,33.58,33.92,33.33,33.81,4982381,HOLX
2016-06-20,34.61,34.77,33.98,34.14,3631231,HOLX
2016-06-21,34.23,34.4,33.87,33.88,2208209,HOLX
2016-06-22,33.89,34.54,33.87,34.11,4699530,HOLX
2016-06-23,34.42,35.66,34.17,35.62,4426927,HOLX
2016-06-24,34.33,34.85,33.96,34.11,6377279,HOLX
2016-06-27,33.87,33.95,32.81,32.93,2065449,HOLX
2016-06-28,33.03,33.42,32.99,33.35,2283844,HOLX
2016-06-29,33.69,34.145,33.37,34.06,3280348,HOLX
2016-06-30,34.04,34.6,33.82,34.6,2508203,HOLX
2016-07-01,34.51,35.0,33.6701,34.85,2243868,HOLX
2016-07-05,34.76,34.92,34.1,34.44,1988459,HOLX
2016-07-06,34.38,34.74,34.21,34.7,2233704,HOLX
2016-07-07,34.7,35.79,34.605,35.5,3322753,HOLX
2016-07-08,35.63,36.03,35.52,35.93,1887656,HOLX
2016-07-11,36.1,36.19,35.59,35.61,1779035,HOLX
2016-07-12,35.64,35.915,35.35,35.71,1690296,HOLX
2016-07-13,35.91,36.08,35.54,35.8,1696983,HOLX
2016-07-14,36.06,36.56,36.04,36.53,2378818,HOLX
2016-07-15,36.65,36.93,36.31,36.35,2696647,HOLX
2016-07-18,36.42,36.65,36.26,36.44,1454850,HOLX
2016-07-19,36.32,36.52,36.115,36.5,1534289,HOLX
2016-07-20,36.57,36.91,36.39,36.82,2031397,HOLX
2016-07-21,36.84,37.04,36.085,36.45,4810880,HOLX
2016-07-22,36.4,36.57,36.195,36.52,2252852,HOLX
2016-07-25,36.56,36.72,36.43,36.57,2056391,HOLX
2016-07-26,36.63,36.91,36.425,36.83,1891334,HOLX
2016-07-27,36.83,37.29,36.545,37.2,3534350,HOLX
2016-07-28,37.85,38.71,37.62,38.27,4563350,HOLX
2016-07-29,38.28,38.605,37.59,38.49,2553587,HOLX
2016-08-01,38.59,39.2,38.59,38.98,5388485,HOLX
2016-08-02,38.97,39.35,38.885,39.03,4834564,HOLX
2016-08-03,38.99,39.15,38.88,39.0,3586335,HOLX
2016-08-04,39.08,39.15,38.01,38.68,2065500,HOLX
2016-08-05,38.93,38.99,38.77,38.97,1498280,HOLX
2016-08-08,39.03,39.05,38.29,38.41,2433362,HOLX
2016-08-09,38.36,38.85,38.29,38.69,1671455,HOLX
2016-08-10,38.65,38.8,38.34,38.55,921366,HOLX
2016-08-11,38.7,38.89,38.41,38.85,2557952,HOLX
2016-08-12,38.85,38.94,38.43,38.68,1448530,HOLX
2016-08-15,38.82,39.01,38.6,39.0,1977675,HOLX
2016-08-16,38.94,38.99,38.49,38.51,1179882,HOLX
2016-08-17,38.45,38.64,37.935,38.08,1988357,HOLX
2016-08-18,38.03,38.445,37.95,38.38,1456152,HOLX
2016-08-19,38.34,38.46,38.175,38.34,2349173,HOLX
2016-08-22,38.26,38.52,38.06,38.45,1562977,HOLX
2016-08-23,38.56,38.95,38.56,38.79,2168385,HOLX
2016-08-24,38.85,39.0,38.22,38.34,2128093,HOLX
2016-08-25,38.36,38.76,38.3,38.43,2787586,HOLX
2016-08-26,38.42,39.14,38.27,38.8,3220019,HOLX
2016-08-29,38.94,39.16,38.69,38.73,1884926,HOLX
2016-08-30,38.65,38.76,38.38,38.46,1987470,HOLX
2016-08-31,38.44,38.58,38.25,38.42,2209546,HOLX
2016-09-01,38.39,38.58,38.12,38.46,1699124,HOLX
2016-09-02,38.66,38.77,38.365,38.51,1296867,HOLX
2016-09-06,38.65,38.73,38.07,38.5,1664761,HOLX
2016-09-07,38.41,38.735,38.31,38.67,1684427,HOLX
2016-09-08,38.58,38.7,38.3775,38.5,1669300,HOLX
2016-09-09,38.27,38.38,37.16,37.16,2356534,HOLX
2016-09-12,37.09,37.8,36.98,37.7,2006418,HOLX
2016-09-13,37.36,37.72,37.17,37.41,2116255,HOLX
2016-09-14,37.37,37.7,37.18,37.33,1970787,HOLX
2016-09-15,37.21,37.935,37.21,37.75,1912523,HOLX
2016-09-16,37.84,37.95,36.84,37.59,7160699,HOLX
2016-09-19,37.73,38.28,37.2,37.91,2846608,HOLX
2016-09-20,38.22,38.3692,37.47,38.24,1698877,HOLX
2016-09-21,38.27,38.57,38.08,38.53,1509323,HOLX
2016-09-22,38.6,38.82,38.54,38.78,1315963,HOLX
2016-09-23,39.3,39.3,38.31,38.45,2635904,HOLX
2016-09-26,38.26,38.415,37.82,37.97,1547868,HOLX
2016-09-27,37.88,39.075,37.81,38.76,3219505,HOLX
2016-09-28,38.87,38.91,38.42,38.725,1247356,HOLX
2016-09-29,38.55,38.71,37.7368,38.14,1464729,HOLX
2016-09-30,38.39,38.97,38.16,38.83,1864886,HOLX
2016-10-03,38.54,38.95,38.39,38.88,2544910,HOLX
2016-10-04,38.1,39.67,38.1,39.15,3612008,HOLX
2016-10-05,39.34,39.77,38.92,39.53,2740065,HOLX
2016-10-06,39.54,39.8,39.15,39.27,3237978,HOLX
2016-10-07,39.39,39.9101,39.165,39.74,2982062,HOLX
2016-10-10,39.46,40.2,39.46,40.05,2055762,HOLX
2016-10-11,39.79,40.0,38.58,38.69,2091446,HOLX
2016-10-12,38.84,38.99,38.53,38.81,1368877,HOLX
2016-10-13,38.44,38.49,37.91,38.32,1610074,HOLX
2016-10-14,38.42,38.73,38.335,38.45,1547204,HOLX
2016-10-17,38.42,38.63,38.38,38.57,1152200,HOLX
2016-10-18,38.89,39.02,38.71,38.725,980962,HOLX
2016-10-19,38.72,38.8,38.285,38.37,1721742,HOLX
2016-10-20,38.38,38.67,38.1,38.47,1356763,HOLX
2016-10-21,38.2,38.33,37.93,38.08,1389486,HOLX
2016-10-24,38.2,38.45,38.11,38.17,1324325,HOLX
2016-10-25,38.25,38.35,37.55,37.67,1659372,HOLX
2016-10-26,37.47,37.58,36.44,36.6,3402549,HOLX
2016-10-27,36.73,36.75,35.82,36.09,3199737,HOLX
2016-10-28,36.04,36.42,35.87,35.98,2576020,HOLX
2016-10-31,36.01,36.1,35.5,36.01,4561729,HOLX
2016-11-01,35.99,36.09,35.39,35.66,2511063,HOLX
2016-11-02,35.55,35.72,35.15,35.37,3478953,HOLX
2016-11-03,38.26,38.92,37.14,37.19,6784437,HOLX
2016-11-04,37.39,38.375,37.3,38.08,3925462,HOLX
2016-11-07,38.53,38.96,38.09,38.68,3944142,HOLX
2016-11-08,38.57,39.095,38.18,38.77,2696521,HOLX
2016-11-09,39.35,39.49,36.73,37.16,5396608,HOLX
2016-11-10,38.25,38.46,37.295,37.6,3715190,HOLX
2016-11-11,37.4,37.57,36.595,36.74,2564499,HOLX
2016-11-14,36.88,36.91,36.27,36.45,2843913,HOLX
2016-11-15,36.55,37.65,36.4356,37.6,2032300,HOLX
2016-11-16,37.46,37.72,37.22,37.48,2006632,HOLX
2016-11-17,37.56,38.67,37.24,38.58,2900095,HOLX
2016-11-18,38.52,38.69,38.0,38.37,1916246,HOLX
2016-11-21,38.32,38.859,38.31,38.65,1621393,HOLX
2016-11-22,38.39,38.53,37.66,38.47,2975727,HOLX
2016-11-23,38.42,39.13,38.42,38.97,2790360,HOLX
2016-11-25,39.21,39.3,38.995,39.06,1310765,HOLX
2016-11-28,39.05,39.05,38.53,38.68,2178699,HOLX
2016-11-29,38.85,39.55,38.6927,38.98,2903671,HOLX
2016-11-30,38.96,39.1599,38.16,38.28,3109086,HOLX
2016-12-01,38.28,38.58,37.46,37.64,2939306,HOLX
2016-12-02,37.76,38.365,37.64,37.92,1877929,HOLX
2016-12-05,38.1,38.54,37.72,38.51,1706359,HOLX
2016-12-06,38.66,38.9,38.37,38.89,1588654,HOLX
2016-12-07,38.77,39.21,38.13,39.0,3123529,HOLX
2016-12-08,38.98,39.66,38.755,38.96,1973519,HOLX
2016-12-09,39.1,39.66,38.81,39.02,2617665,HOLX
2016-12-12,39.66,40.1798,39.43,39.75,5200282,HOLX
2016-12-13,39.95,40.61,39.71,40.52,4091885,HOLX
2016-12-14,40.55,41.01,40.47,40.79,4022532,HOLX
2016-12-15,40.81,40.99,40.26,40.69,3432563,HOLX
2016-12-16,40.91,41.0,39.81,40.09,11098206,HOLX
2016-12-19,40.09,40.62,39.93,40.08,2254593,HOLX
2016-12-20,40.15,40.37,39.98,40.03,1430594,HOLX
2016-12-21,40.05,40.27,39.82,39.99,1493679,HOLX
2016-12-22,39.99,40.34,39.96,40.07,1830316,HOLX
2016-12-23,40.04,40.51,39.99,40.33,1026732,HOLX
2016-12-27,40.42,40.8,40.25,40.28,947862,HOLX
2016-12-28,40.29,40.29,39.77,39.89,1355900,HOLX
2016-12-29,39.89,40.345,39.89,40.08,1383985,HOLX
2016-12-30,40.21,40.29,39.84,40.12,1661751,HOLX
2017-01-03,40.0,40.4,39.76,40.15,2077793,HOLX
2017-01-04,40.25,40.29,39.5,40.03,2803868,HOLX
2017-01-05,40.05,40.19,39.65,39.79,1948388,HOLX
2017-01-06,39.89,40.08,39.75,39.88,2337704,HOLX
2017-01-09,39.82,40.13,39.81,40.05,1810921,HOLX
2017-01-10,40.01,40.77,40.01,40.435,2375621,HOLX
2017-01-11,40.51,40.76,40.26,40.69,2212440,HOLX
2017-01-12,40.62,40.73,39.75,40.17,1358292,HOLX
2017-01-13,40.17,40.45,40.085,40.18,1206389,HOLX
2017-01-17,39.89,40.02,39.66,39.93,1444030,HOLX
2017-01-18,40.2,40.33,39.87,39.95,1489851,HOLX
2017-01-19,39.84,40.2,39.555,39.6,1243643,HOLX
2017-01-20,39.77,39.845,39.305,39.35,1782864,HOLX
2017-01-23,39.36,39.56,39.17,39.26,1147670,HOLX
2017-01-24,39.32,39.4,39.07,39.38,1477364,HOLX
2017-01-25,39.46,40.405,39.45,40.27,3776343,HOLX
2017-01-26,40.16,40.455,40.11,40.17,1872448,HOLX
2017-01-27,40.29,40.65,40.16,40.58,1309749,HOLX
2017-01-30,40.42,40.5,39.78,40.14,1665768,HOLX
2017-01-31,40.16,40.54,39.88,40.53,2497433,HOLX
2017-02-01,40.67,41.24,40.42,40.85,4582823,HOLX
2017-02-02,40.2,40.55,39.0,39.47,4836775,HOLX
2017-02-03,39.54,39.73,39.24,39.58,2655057,HOLX
2017-02-06,39.4,39.47,39.06,39.34,2627149,HOLX
2017-02-07,39.33,39.71,39.27,39.33,2661185,HOLX
2017-02-08,39.14,39.28,38.96,39.16,2066826,HOLX
2017-02-09,39.23,40.345,39.21,40.12,2723542,HOLX
2017-02-10,40.17,40.23,39.76,39.93,2129919,HOLX
2017-02-13,40.03,40.25,39.85,40.02,1388231,HOLX
2017-02-14,38.25,39.12,37.76,39.03,7092092,HOLX
2017-02-15,38.82,39.53,38.668,39.4,3600435,HOLX
2017-02-16,39.55,39.825,39.31,39.53,2962238,HOLX
2017-02-17,39.46,40.01,39.21,40.0,2927049,HOLX
2017-02-21,40.12,40.44,39.93,40.09,2516139,HOLX
2017-02-22,40.16,40.47,39.998,40.27,1820629,HOLX
2017-02-23,40.23,40.495,40.22,40.3,1518628,HOLX
2017-02-24,40.34,40.83,40.2,40.82,2309211,HOLX
2017-02-27,40.81,41.02,40.66,40.7,1680370,HOLX
2017-02-28,40.62,40.81,40.49,40.58,1609555,HOLX
2017-03-01,40.87,41.33,40.66,41.19,1867134,HOLX
2017-03-02,41.36,41.37,40.96,41.02,1682731,HOLX
2017-03-03,40.82,41.3,40.82,41.24,2167063,HOLX
2017-03-06,41.46,41.46,40.885,41.17,2517821,HOLX
2017-03-07,41.59,42.17,40.77,40.96,2659431,HOLX
2017-03-08,41.05,42.08,41.0,41.92,3046025,HOLX
2017-03-09,42.02,42.27,41.74,42.195,2570940,HOLX
2017-03-10,42.44,42.48,41.91,42.23,1648045,HOLX
2017-03-13,42.39,42.59,42.11,42.41,2046559,HOLX
2017-03-14,42.3,42.43,41.86,42.32,1637041,HOLX
2017-03-15,42.36,42.81,42.26,42.78,2038144,HOLX
2017-03-16,42.78,42.97,42.31,42.5,2123600,HOLX
2017-03-17,42.64,42.8,42.45,42.59,2590776,HOLX
2017-03-20,42.46,42.74,42.28,42.42,1597586,HOLX
2017-03-21,42.59,42.66,41.91,41.94,2236157,HOLX
2017-03-22,42.15,42.16,41.73,42.09,1639498,HOLX
2017-03-23,42.14,42.5,41.99,42.23,1265401,HOLX
2017-03-24,42.28,42.55,42.12,42.29,1827630,HOLX
2017-03-27,42.23,42.75,41.96,42.72,1875223,HOLX
2017-03-28,42.72,42.75,42.285,42.53,1927459,HOLX
2017-03-29,42.41,42.75,42.31,42.63,2995751,HOLX
2017-03-30,42.62,42.92,42.48,42.71,1649732,HOLX
2017-03-31,42.56,42.73,42.4,42.55,1580847,HOLX
2017-04-03,42.4,43.08,42.4,43.03,2865218,HOLX
2017-04-04,42.92,43.01,42.315,42.42,2579259,HOLX
2017-04-05,42.4,42.85,42.24,42.61,3158261,HOLX
2017-04-06,42.52,42.695,42.36,42.44,2337268,HOLX
2017-04-07,42.47,42.92,42.35,42.75,2516804,HOLX
2017-04-10,42.66,42.85,42.27,42.46,2153969,HOLX
2017-04-11,42.45,42.73,42.28,42.59,1785207,HOLX
2017-04-12,42.51,42.55,42.29,42.5,1287624,HOLX
2017-04-13,42.46,42.645,42.2411,42.42,1028141,HOLX
2017-04-17,42.49,42.73,42.42,42.64,1208541,HOLX
2017-04-18,42.5,42.65,42.12,42.23,2738661,HOLX
2017-04-19,42.44,42.82,42.29,42.69,1990915,HOLX
2017-04-20,42.75,43.3,42.49,43.26,1762319,HOLX
2017-04-21,43.1,43.31,42.915,43.3,2496367,HOLX
2017-04-24,43.86,44.32,43.67,44.23,3780222,HOLX
2017-04-25,44.38,44.58,44.28,44.43,2945717,HOLX
2017-04-26,43.88,44.66,43.33,44.6,2314865,HOLX
2017-04-27,44.6,44.89,44.46,44.58,1650172,HOLX
2017-04-28,44.59,45.2,44.45,45.15,2147719,HOLX
2017-05-01,45.21,45.395,44.81,45.36,2030208,HOLX
2017-05-02,45.4,45.51,45.185,45.3,1818453,HOLX
2017-05-03,45.07,45.33,44.86,45.1,2526750,HOLX
2017-05-04,45.23,45.29,44.87,45.105,2620482,HOLX
2017-05-05,45.11,45.21,44.7847,45.04,2332998,HOLX
2017-05-08,45.05,45.35,44.98,45.31,2474412,HOLX
2017-05-09,44.86,45.72,44.86,45.57,2454731,HOLX
2017-05-10,45.42,46.05,45.15,45.96,5106400,HOLX
2017-05-11,43.04,44.25,43.0,43.62,8400988,HOLX
2017-05-12,43.66,43.77,42.555,42.63,5535669,HOLX
2017-05-15,42.58,43.375,42.44,43.24,4185482,HOLX
2017-05-16,43.36,43.575,43.09,43.44,3896054,HOLX
2017-05-17,43.06,43.205,42.66,42.86,3114471,HOLX
2017-05-18,42.86,43.26,42.67,43.08,3481015,HOLX
2017-05-19,43.08,43.23,42.84,43.0,2648635,HOLX
2017-05-22,43.0,43.26,42.92,43.18,2278585,HOLX
2017-05-23,43.36,43.44,42.735,42.89,2711635,HOLX
2017-05-24,42.93,43.17,42.8,43.0,2320316,HOLX
2017-05-25,43.01,43.64,42.93,43.5,2299579,HOLX
2017-05-26,43.51,43.62,42.86,43.35,2720432,HOLX
2017-05-30,43.33,43.51,42.89,43.11,1971799,HOLX
2017-05-31,43.3,43.45,42.98,43.31,3588992,HOLX
2017-06-01,43.38,44.36,43.28,44.35,3765241,HOLX
2017-06-02,44.17,45.1,44.17,45.03,2636591,HOLX
2017-06-05,45.14,45.29,44.82,44.96,1677915,HOLX
2017-06-06,45.01,45.04,44.31,44.42,1958744,HOLX
2017-06-07,44.54,45.21,44.425,45.13,2137029,HOLX
2017-06-08,45.12,45.331,44.73,45.16,1507328,HOLX
2017-06-09,45.26,45.41,44.45,44.67,1959688,HOLX
2017-06-12,44.35,44.67,43.625,44.29,2648542,HOLX
2017-06-13,44.32,44.74,44.28,44.73,2076887,HOLX
2017-06-14,44.94,45.125,44.39,44.71,1676734,HOLX
2017-06-15,44.55,44.95,44.22,44.72,1333551,HOLX
2017-06-16,43.51,44.79,43.51,44.32,2826586,HOLX
2017-06-19,44.47,45.12,44.28,45.02,1608226,HOLX
2017-06-20,45.02,45.885,44.91,45.4,2935429,HOLX
2017-06-21,45.5,45.915,45.35,45.79,1596868,HOLX
2017-06-22,45.86,46.8,45.73,46.49,2282506,HOLX
2017-06-23,46.52,46.54,45.9,46.13,9669852,HOLX
2017-06-26,46.3,46.4,45.88,46.14,1298789,HOLX
2017-06-27,46.03,46.28,45.47,45.49,1976781,HOLX
2017-06-28,45.66,45.97,45.49,45.78,1803139,HOLX
2017-06-29,45.68,45.75,45.02,45.48,2531188,HOLX
2017-06-30,45.73,45.82,45.25,45.38,2797470,HOLX
2017-07-03,45.49,45.605,44.72,44.73,1063315,HOLX
2017-07-05,44.8,45.39,44.69,45.16,2252123,HOLX
2017-07-06,44.9,45.0,44.37,44.59,2669955,HOLX
2017-07-07,44.68,45.17,44.64,45.08,1465855,HOLX
2017-07-10,45.11,45.16,44.74,44.81,1883712,HOLX
2017-07-11,44.68,44.84,44.13,44.48,1777260,HOLX
2017-07-12,44.76,45.17,44.68,45.16,2065013,HOLX
2017-07-13,45.19,45.19,44.43,44.84,1660188,HOLX
2017-07-14,44.92,45.37,44.73,45.17,1507456,HOLX
2017-07-17,45.19,45.47,44.49,44.61,2992880,HOLX
2017-07-18,44.59,44.98,44.31,44.95,1649741,HOLX
2017-07-19,45.01,45.33,44.815,45.28,2259133,HOLX
2017-07-20,45.4,45.54,45.07,45.41,1990874,HOLX
2017-07-21,45.35,45.58,44.95,45.01,1566901,HOLX
2017-07-24,45.02,45.28,44.885,45.13,1430629,HOLX
2017-07-25,45.27,45.37,44.77,45.09,1363039,HOLX
2017-07-26,45.13,45.18,44.8,45.14,1199698,HOLX
2017-07-27,45.05,45.05,44.295,44.44,1863629,HOLX
2017-07-28,44.43,44.74,43.82,44.12,2689152,HOLX
2017-07-31,44.21,44.34,43.94,44.21,2109656,HOLX
2017-08-01,44.37,44.41,43.97,44.0,2313724,HOLX
2017-08-02,43.9,44.0458,42.61,43.67,6896682,HOLX
2017-08-03,40.2,40.68,39.29,39.91,13607781,HOLX
2017-08-04,39.93,40.005,39.08,39.25,5768147,HOLX
2017-08-07,38.68,39.26,38.43,39.03,4007627,HOLX
2017-08-08,38.86,39.08,38.42,38.96,4143085,HOLX
2017-08-09,38.81,38.98,38.17,38.33,5540947,HOLX
2017-08-10,38.12,38.24,37.38,37.39,3691144,HOLX
2017-08-11,37.53,38.31,37.19,38.2,3819623,HOLX
2017-08-14,38.47,38.655,38.05,38.44,4719040,HOLX
2017-08-15,38.46,38.51,37.975,38.19,3626841,HOLX
2017-08-16,38.21,38.36,38.06,38.21,2818219,HOLX
2017-08-17,38.16,38.48,37.9,37.95,3998790,HOLX
2017-08-18,37.92,38.07,37.41,37.42,3632428,HOLX
2017-08-21,37.39,37.68,37.22,37.63,2504575,HOLX
2017-08-22,37.68,38.0,37.52,37.6,3056843,HOLX
2017-08-23,37.51,37.525,37.19,37.19,2260765,HOLX
2017-08-24,37.24,37.59,37.11,37.54,4864663,HOLX
2017-08-25,37.63,38.06,37.63,37.91,2976625,HOLX
2017-08-28,38.02,38.23,37.46,37.49,3264486,HOLX
2017-08-29,37.24,37.92,37.11,37.77,2657797,HOLX
2017-08-30,37.76,38.07,37.54,37.92,1971643,HOLX
2017-08-31,38.08,38.82,37.92,38.6,2745633,HOLX
2017-09-01,38.63,38.83,38.22,38.51,1770598,HOLX
2017-09-05,38.27,39.265,38.27,38.92,3132378,HOLX
2017-09-06,38.94,39.14,38.72,39.06,1718879,HOLX
2017-09-07,39.04,39.17,38.86,38.9,2066714,HOLX
2017-09-08,38.97,39.26,38.785,38.8,3423696,HOLX
2017-09-11,39.26,39.59,38.77,39.2,3326646,HOLX
2017-09-12,39.12,39.125,38.1,38.19,4420049,HOLX
2017-09-13,38.18,38.3,37.03,37.56,6978447,HOLX
2017-09-14,37.57,37.83,37.45,37.74,3561469,HOLX
2017-09-15,37.72,38.03,37.475,37.72,3344455,HOLX
2017-09-18,37.73,37.85,37.31,37.36,2276621,HOLX
2017-09-19,37.25,37.46,36.98,37.13,3127078,HOLX
2017-09-20,37.27,37.53,37.12,37.38,3965733,HOLX
2017-09-21,37.4,37.67,37.19,37.53,2306324,HOLX
2017-09-22,37.48,37.73,37.48,37.57,1935910,HOLX
2017-09-25,37.51,37.64,37.185,37.36,1951997,HOLX
2017-09-26,37.47,37.61,37.36,37.42,1400090,HOLX
2017-09-27,37.46,37.46,36.98,37.17,3279712,HOLX
2017-09-28,37.15,37.15,36.63,36.65,4144042,HOLX
2017-09-29,36.59,37.105,36.2,36.69,5125415,HOLX
2017-10-02,36.83,37.02,36.66,37.02,4157828,HOLX
2017-10-03,37.2,37.735,37.15,37.7,4134699,HOLX
2017-10-04,37.73,38.06,37.66,37.78,3329312,HOLX
2017-10-05,37.88,38.265,37.71,37.79,2628322,HOLX
2017-10-06,37.85,37.97,37.61,37.69,3022654,HOLX
2017-10-09,37.38,37.54,36.59,36.89,2677226,HOLX
2017-10-10,36.7,37.02,36.67,36.86,2428699,HOLX
2017-10-11,36.69,36.92,36.44,36.66,2746475,HOLX
2017-10-12,36.65,36.67,36.43,36.56,1751177,HOLX
2017-10-13,36.5,36.59,36.23,36.28,2590564,HOLX
2017-10-16,36.31,36.46,35.78,35.9,5243508,HOLX
2017-10-17,35.91,36.88,35.76,36.81,4381434,HOLX
2017-10-18,36.86,37.19,36.77,36.89,2647189,HOLX
2017-10-19,36.78,37.16,36.78,37.08,2029703,HOLX
2017-10-20,37.23,37.3699,36.94,37.01,2340233,HOLX
2017-10-23,37.16,37.61,37.04,37.2,1653197,HOLX
2017-10-24,37.16,37.23,36.85,37.04,1810923,HOLX
2017-10-25,36.84,37.11,36.75,37.03,1742814,HOLX
2017-10-26,37.12,37.525,36.91,37.13,1978342,HOLX
2017-10-27,37.13,37.43,36.89,37.24,2953423,HOLX
2017-10-30,37.05,37.27,36.7,37.21,2666134,HOLX
2017-10-31,37.27,37.87,37.15,37.85,2933471,HOLX
2017-11-01,37.99,38.52,37.87,38.2,3508930,HOLX
2017-11-02,38.14,38.5,38.0,38.42,3227532,HOLX
2017-11-03,38.75,39.89,38.72,39.56,5262471,HOLX
2017-11-06,39.4,39.47,38.81,39.06,2687413,HOLX
2017-11-07,38.93,39.52,38.77,39.5,2970636,HOLX
2017-11-08,39.29,39.75,38.96,39.54,3995572,HOLX
2017-11-09,37.48,39.76,36.5941,39.65,5799293,HOLX
2017-11-10,39.53,39.85,38.58,38.97,4908600,HOLX
2017-11-13,38.8,40.7,38.8,40.64,4259656,HOLX
2017-11-14,40.34,40.55,39.32,39.62,4083943,HOLX
2017-11-15,39.6,39.78,39.22,39.25,2598589,HOLX
2017-11-16,39.29,39.8,38.836,39.72,1472641,HOLX
2017-11-17,39.62,40.2,39.17,39.96,2092406,HOLX
2017-11-20,39.84,40.23,39.77,40.19,2200825,HOLX
2017-11-21,40.32,40.95,40.03,40.6,2693622,HOLX
2017-11-22,40.59,41.06,39.87,40.88,3276286,HOLX
2017-11-24,40.92,40.98,40.31,40.87,1036963,HOLX
2017-11-27,40.84,41.04,40.48,40.77,2098565,HOLX
2017-11-28,40.82,40.9,40.36,40.45,2311135,HOLX
2017-11-29,40.56,42.68,40.555,42.27,4855330,HOLX
2017-11-30,42.16,42.56,41.67,41.72,5542893,HOLX
2017-12-01,41.7,41.93,40.37,40.85,4392597,HOLX
2017-12-04,40.85,42.58,40.85,41.85,5889153,HOLX
2017-12-05,41.84,42.31,41.52,41.89,2221373,HOLX
2017-12-06,41.82,42.16,41.11,41.44,3069138,HOLX
2017-12-07,41.43,41.94,41.27,41.68,2166691,HOLX
2017-12-08,42.84,44.0,42.18,42.69,3666107,HOLX
2017-12-11,43.47,44.18,43.1,43.82,4438413,HOLX
2017-12-12,43.81,43.8233,43.04,43.57,2950904,HOLX
2017-12-13,43.75,43.92,43.35,43.68,2885046,HOLX
2017-12-14,43.77,43.94,42.93,42.96,2346312,HOLX
2017-12-15,43.4,43.67,42.668,43.53,4541724,HOLX
2017-12-18,43.79,44.19,43.25,43.36,2264120,HOLX
2017-12-19,43.36,43.82,43.255,43.49,2161152,HOLX
2017-12-20,43.51,43.9,43.3,43.44,1797360,HOLX
2017-12-21,43.6,43.665,43.12,43.25,1358585,HOLX
2017-12-22,43.24,43.49,43.13,43.37,810235,HOLX
2017-12-26,43.34,43.61,43.16,43.23,509312,HOLX
2017-12-27,43.39,43.45,43.14,43.23,847743,HOLX
2017-12-28,43.34,43.37,42.95,43.3,1001703,HOLX
2017-12-29,43.5,43.5,42.68,42.75,1217868,HOLX
2018-01-02,42.75,43.35,42.61,42.87,2533922,HOLX
2018-01-03,43.0,43.8,42.755,43.49,1864591,HOLX
2018-01-04,44.35,44.85,43.72,43.77,2407747,HOLX
2018-01-05,43.87,44.21,43.75,43.98,1827403,HOLX
2018-01-08,43.92,44.56,43.49,44.42,2770143,HOLX
2018-01-09,44.6,45.09,44.075,44.22,2861998,HOLX
2018-01-10,44.22,44.43,42.78,43.56,4427109,HOLX
2018-01-11,43.68,43.72,43.05,43.55,2975971,HOLX
2018-01-12,43.68,43.9,43.32,43.71,3060034,HOLX
2018-01-16,43.92,44.25,43.58,43.75,4073323,HOLX
2018-01-17,44.04,44.08,43.51,44.0,2087071,HOLX
2018-01-18,43.91,44.1,43.42,43.85,2134697,HOLX
2018-01-19,43.2,43.57,42.55,43.46,4355482,HOLX
2018-01-22,43.53,43.595,42.83,43.24,2738656,HOLX
2018-01-23,43.15,43.42,42.8,42.95,1724317,HOLX
2018-01-24,43.1,43.48,42.71,42.9,2628886,HOLX
2018-01-25,43.09,43.33,42.65,42.9,2209949,HOLX
2018-01-26,42.8,43.45,42.69,43.38,1974642,HOLX
2018-01-29,43.3,43.84,43.3,43.75,2164245,HOLX
2018-01-30,43.7,43.84,42.56,43.13,3494470,HOLX
2018-01-31,43.23,43.43,42.47,42.7,2936822,HOLX
2018-02-01,42.5,43.06,42.19,42.58,2979824,HOLX
2018-02-02,42.31,42.6,42.01,42.04,1921760,HOLX
2018-02-05,42.07,42.33,40.29,40.3,3405814,HOLX
2018-02-06,39.76,40.86,39.35,40.39,2480853,HOLX
2018-02-07,40.15,40.78,40.14,40.45,2657711,HOLX
2013-02-08,70.28,70.7954,70.18,70.53,3280878,HON
2013-02-11,70.42,70.46,69.92,70.09,2322699,HON
2013-02-12,70.07,70.565,69.96,70.42,2044531,HON
2013-02-13,70.42,70.78,69.89,70.18,2583907,HON
2013-02-14,70.0,70.3776,69.78,70.09,2883638,HON
2013-02-15,70.38,70.44,69.77,70.11,3059553,HON
2013-02-19,70.23,70.95,70.03,70.93,3181618,HON
2013-02-20,70.81,71.43,70.34,70.35,4208756,HON
2013-02-21,69.64,69.9799,69.3425,69.8,4144365,HON
2013-02-22,70.0,70.24,69.54,69.89,3615133,HON
2013-02-25,69.89,70.13,68.95,68.95,5303817,HON
2013-02-26,69.07,69.55,68.84,69.12,3786089,HON
2013-02-27,69.1,70.51,69.02,70.35,2710840,HON
2013-02-28,70.39,70.8708,70.1,70.1,3685989,HON
2013-03-01,69.71,70.26,69.23,70.05,2980302,HON
2013-03-04,69.59,69.845,68.9,69.7,3571667,HON
2013-03-05,70.0,70.8682,69.97,70.68,3754813,HON
2013-03-06,70.82,71.41,70.8,71.27,3522668,HON
2013-03-07,71.63,72.36,71.445,72.17,4217634,HON
2013-03-08,72.67,73.78,72.67,73.7,4928078,HON
2013-03-11,73.36,73.935,72.95,73.86,3393193,HON
2013-03-12,73.87,73.9,73.07,73.59,2988387,HON
2013-03-13,73.73,74.02,73.54,73.95,3394126,HON
2013-03-14,74.18,74.28,73.42,73.81,4592217,HON
2013-03-15,73.57,73.86,73.33,73.46,5981397,HON
2013-03-18,72.72,74.27,72.55,73.89,4260347,HON
2013-03-19,74.07,74.37,73.43,74.03,4256986,HON
2013-03-20,74.37,74.87,74.37,74.7,3636074,HON
2013-03-21,74.59,75.0,74.44,74.59,4088930,HON
2013-03-22,74.84,75.23,74.68,75.19,3605903,HON
2013-03-25,75.45,75.755,74.37,74.86,4344120,HON
2013-03-26,75.11,75.63,74.92,75.48,3433382,HON
2013-03-27,75.03,75.2,74.58,75.17,2815586,HON
2013-03-28,75.15,75.53,75.0,75.35,3492360,HON
2013-04-01,75.2,75.28,74.1,74.33,3952290,HON
2013-04-02,74.73,74.83,73.99,74.21,3563975,HON
2013-04-03,74.48,74.57,73.18,73.33,4865580,HON
2013-04-04,73.51,73.78,73.34,73.75,4249382,HON
2013-04-05,72.69,73.16,72.43,72.98,4332281,HON
2013-04-08,72.9495,73.61,72.78,73.55,3308706,HON
2013-04-09,73.64,73.72,73.18,73.54,2926797,HON
2013-04-10,73.53,74.44,73.3,74.41,4390856,HON
2013-04-11,74.44,74.86,74.2,74.7,3177842,HON
2013-04-12,74.38,74.5299,73.79,74.25,2143794,HON
2013-04-15,73.87,73.92,72.18,72.2,3376263,HON
2013-04-16,72.73,73.23,72.48,73.18,2474398,HON
2013-04-17,72.74,72.74,71.42,71.89,3962663,HON
2013-04-18,71.85,71.89,70.92,71.47,5337005,HON
2013-04-19,73.72,74.44,72.66,74.18,6563937,HON
2013-04-22,74.29,74.89,74.035,74.59,3767306,HON
2013-04-23,75.0,75.0,73.7497,74.76,2911682,HON
2013-04-24,74.97,75.17,74.63,74.83,3761498,HON
2013-04-25,74.93,75.0453,74.43,74.53,5231187,HON
2013-04-26,74.54,74.68,73.68,73.9,3330846,HON
2013-04-29,74.02,74.11,73.45,73.8,3001832,HON
2013-04-30,73.97,73.98,73.0,73.54,2918422,HON
2013-05-01,73.2,73.39,72.47,72.53,3171146,HON
2013-05-02,72.83,74.13,72.81,73.97,3130554,HON
2013-05-03,74.7101,75.7,74.7101,75.24,3215875,HON
2013-05-06,75.28,76.17,75.2501,76.08,3608298,HON
2013-05-07,76.2,77.05,76.13,76.9,2921351,HON
2013-05-08,76.7,77.55,76.58,77.48,3018360,HON
2013-05-09,77.44,78.01,77.34,77.78,4044023,HON
2013-05-10,77.75,78.08,77.23,77.74,2311988,HON
2013-05-13,77.69,78.0177,77.47,77.86,1993350,HON
2013-05-14,77.84,79.16,77.84,79.16,3047650,HON
2013-05-15,78.88,79.89,78.525,79.89,3322263,HON
2013-05-16,79.29,79.29,78.55,78.73,3465001,HON
2013-05-17,79.23,80.835,79.05,80.75,4065118,HON
2013-05-20,80.32,81.24,80.23,80.53,2528431,HON
2013-05-21,80.5,80.874,79.91,80.15,3178336,HON
2013-05-22,80.16,80.84,79.31,79.59,4136349,HON
2013-05-23,78.7,79.61,78.55,79.24,3924388,HON
2013-05-24,79.01,79.42,78.501,79.29,2422848,HON
2013-05-28,80.28,80.88,79.75,79.77,3314547,HON
2013-05-29,79.18,79.68,78.54,78.8,3285942,HON
2013-05-30,79.01,79.85,78.7,79.44,2783386,HON
2013-05-31,79.21,80.14,78.46,78.46,3287127,HON
2013-06-03,78.55,79.19,78.02,78.85,2802504,HON
2013-06-04,78.7,79.23,77.38,77.74,3455353,HON
2013-06-05,77.49,77.58,76.51,76.7,2710779,HON
2013-06-06,76.76,77.66,76.3,77.66,2862489,HON
2013-06-07,78.39,79.22,77.88,79.08,3255986,HON
2013-06-10,79.24,79.31,78.29,78.68,2351061,HON
2013-06-11,77.92,78.9,77.68,78.16,1569545,HON
2013-06-12,78.76,78.94,77.26,77.32,2107392,HON
2013-06-13,77.34,78.51,77.175,78.31,2388354,HON
2013-06-14,78.16,78.65,77.86,78.18,2636863,HON
2013-06-17,78.83,79.97,78.72,79.71,3787090,HON
2013-06-18,79.87,81.09,79.71,80.85,3224351,HON
2013-06-19,80.83,80.93,79.68,79.68,3058122,HON
2013-06-20,79.01,79.29,77.49,77.67,3399038,HON
2013-06-21,78.31,78.5,77.29,78.25,4413524,HON
2013-06-24,77.49,77.54,76.15,76.65,3581389,HON
2013-06-25,77.46,77.99,77.17,77.65,2424491,HON
2013-06-26,78.5,79.865,78.44,79.75,3634666,HON
2013-06-27,80.15,81.0,80.15,80.2,3351911,HON
2013-06-28,80.0,80.2,79.3,79.34,3479797,HON
2013-07-01,79.86,81.09,79.86,80.32,2146517,HON
2013-07-02,79.24,79.839,77.63,77.88,8984251,HON
2013-07-03,77.36,78.97,77.32,78.51,2581782,HON
2013-07-05,79.04,80.08,79.04,80.06,2102741,HON
2013-07-08,80.48,81.04,80.05,80.67,3859408,HON
2013-07-09,81.32,81.65,81.145,81.39,2930465,HON
2013-07-10,81.25,81.75,80.93,81.21,2433436,HON
2013-07-11,82.17,82.669,81.98,82.57,2489124,HON
2013-07-12,82.56,82.75,81.87,82.37,2675859,HON
2013-07-15,82.5,82.68,81.71,82.3,3386785,HON
2013-07-16,82.35,82.64,81.86,82.03,1890472,HON
2013-07-17,82.37,82.9477,82.23,82.44,2250112,HON
2013-07-18,82.44,83.29,82.01,82.97,3720958,HON
2013-07-19,84.38,84.85,82.9,83.57,3182756,HON
2013-07-22,83.05,83.29,82.75,83.04,2593031,HON
2013-07-23,83.44,83.59,82.93,83.27,2028185,HON
2013-07-24,83.41,83.59,82.84,83.01,1991566,HON
2013-07-25,82.79,83.0,82.56,82.85,2573178,HON
2013-07-26,82.55,82.95,82.3,82.88,2534283,HON
2013-07-29,82.63,83.12,82.48,82.76,2265840,HON
2013-07-30,83.24,83.74,82.74,83.0,2438848,HON
2013-07-31,83.3,83.8,82.93,82.98,3018284,HON
2013-08-01,83.8,84.71,83.63,84.56,2247624,HON
2013-08-02,84.4,84.78,84.05,84.68,2392532,HON
2013-08-05,84.28,84.71,84.01,84.53,1504209,HON
2013-08-06,84.46,84.7,83.91,84.16,2074259,HON
2013-08-07,83.99,84.0,83.34,83.65,2438356,HON
2013-08-08,84.1,84.39,83.5,83.51,2108406,HON
2013-08-09,83.53,83.69,83.11,83.32,2264954,HON
2013-08-12,82.96,83.55,82.62,83.43,2115199,HON
2013-08-13,83.48,83.94,83.1551,83.69,1453421,HON
2013-08-14,83.79,83.92,83.225,83.35,1723589,HON
2013-08-15,82.6,82.6999,81.78,82.01,2295316,HON
2013-08-16,81.65,82.15,81.52,81.96,3577557,HON
2013-08-19,81.69,82.0101,81.4,81.46,2312278,HON
2013-08-20,81.49,82.19,81.4,81.72,1764968,HON
2013-08-21,81.6,81.69,80.515,80.58,2904061,HON
2013-08-22,80.57,81.08,80.38,80.77,2637042,HON
2013-08-23,80.83,81.58,80.41,81.4,1806342,HON
2013-08-26,81.51,81.6699,80.95,81.05,2047269,HON
2013-08-27,80.17,80.5,79.09,79.25,3052009,HON
2013-08-28,79.24,79.74,78.88,79.45,3046945,HON
2013-08-29,79.25,80.49,79.09,80.06,1813055,HON
2013-08-30,80.36,80.36,79.26,79.57,1968323,HON
2013-09-03,80.44,81.03,80.31,80.98,4027898,HON
2013-09-04,80.4,81.09,80.23,80.96,3338252,HON
2013-09-05,80.9,81.91,80.69,81.39,1815789,HON
2013-09-06,81.56,82.23,80.25,81.66,2060069,HON
2013-09-09,81.84,82.73,81.77,82.43,2270067,HON
2013-09-10,82.98,84.285,82.8,84.13,2362688,HON
2013-09-11,84.2,84.4,83.65,84.03,2512711,HON
2013-09-12,84.08,84.42,83.77,83.78,2016054,HON
2013-09-13,84.02,84.09,83.32,84.05,1658799,HON
2013-09-16,85.11,85.33,84.4401,85.1,2162255,HON
2013-09-17,85.14,85.67,85.011,85.45,1986544,HON
2013-09-18,85.42,86.88,84.9,86.65,2294666,HON
2013-09-19,86.92,87.55,86.675,86.79,2291255,HON
2013-09-20,86.61,86.71,85.48,85.48,3461969,HON
2013-09-23,85.21,85.48,83.98,84.13,3266860,HON
2013-09-24,84.1,84.96,83.74,84.25,2234966,HON
2013-09-25,84.33,84.67,83.84,83.84,2260217,HON
2013-09-26,84.02,84.43,83.715,84.05,1391704,HON
2013-09-27,83.55,83.805,83.15,83.58,1704453,HON
2013-09-30,82.8,83.43,82.37,83.04,2489505,HON
2013-10-01,83.13,83.52,82.86,83.22,2447396,HON
2013-10-02,82.65,82.88,82.08,82.84,2930788,HON
2013-10-03,82.63,82.795,81.04,81.45,2633208,HON
2013-10-04,81.67,82.4924,81.31,82.24,2536622,HON
2013-10-07,81.45,83.4,81.1,82.91,3579128,HON
2013-10-08,82.8,83.35,81.79,81.82,3067401,HON
2013-10-09,82.0,82.5,81.45,81.9,2634372,HON
2013-10-10,82.85,85.09,82.8,85.09,3602635,HON
2013-10-11,85.01,86.51,84.9,86.46,3390852,HON
2013-10-14,85.68,86.14,85.33,85.98,2850687,HON
2013-10-15,85.76,85.995,84.97,85.14,1974253,HON
2013-10-16,85.79,86.17,85.01,85.75,2365379,HON
2013-10-17,85.39,86.78,85.19,86.74,2679378,HON
2013-10-18,85.71,85.94,83.7,84.58,7018212,HON
2013-10-21,84.58,84.84,84.06,84.65,3512537,HON
2013-10-22,84.97,86.48,84.9,86.16,3334261,HON
2013-10-23,86.13,86.69,85.54,86.69,2705043,HON
2013-10-24,86.85,87.43,86.72,87.28,2255869,HON
2013-10-25,87.2,87.54,86.65,87.5,2747694,HON
2013-10-28,87.14,87.55,86.91,87.33,1941540,HON
2013-10-29,87.11,87.52,86.93,87.46,1940845,HON
2013-10-30,87.52,87.94,86.57,86.72,1827806,HON
2013-10-31,86.85,87.65,86.5,86.73,2290021,HON
2013-11-01,86.77,87.77,86.535,86.91,3092533,HON
2013-11-04,87.0,87.0,85.9,86.31,3240376,HON
2013-11-05,86.05,86.69,85.42,86.34,1975260,HON
2013-11-06,86.82,87.19,86.39,86.72,1801590,HON
2013-11-07,86.73,86.9899,85.33,85.46,2392107,HON
2013-11-08,85.52,87.46,85.37,87.44,2741451,HON
2013-11-11,87.37,87.67,87.08,87.42,2042742,HON
2013-11-12,87.23,87.4,86.46,86.59,2438126,HON
2013-11-13,86.36,87.51,86.13,87.51,2659152,HON
2013-11-14,87.75,88.82,87.4,88.67,2799246,HON
2013-11-15,88.28,88.77,88.21,88.62,2572491,HON
2013-11-18,88.88,89.52,88.54,88.68,2416574,HON
2013-11-19,88.02,88.46,87.7,87.86,1777701,HON
2013-11-20,88.15,88.15,87.1,87.22,1796605,HON
2013-11-21,87.41,88.05,87.36,87.94,1618203,HON
2013-11-22,87.87,88.865,87.68,88.8,1914634,HON
2013-11-25,89.0,89.27,88.475,88.59,1664895,HON
2013-11-26,88.65,89.1,88.42,88.53,1833957,HON
2013-11-27,88.99,89.41,88.69,88.87,1171017,HON
2013-11-29,88.83,89.16,88.39,88.51,1156236,HON
2013-12-02,88.48,88.99,88.0,88.14,2052506,HON
2013-12-03,87.95,87.95,86.68,87.07,2317459,HON
2013-12-04,86.84,87.285,86.19,86.83,2423603,HON
2013-12-05,86.7,87.3,86.5,86.86,1793364,HON
2013-12-06,88.08,88.48,87.716,88.32,1653974,HON
2013-12-09,88.38,88.52,87.73,87.87,1805411,HON
2013-12-10,87.66,88.28,87.42,87.84,1770442,HON
2013-12-11,87.78,87.8,86.27,86.45,2887768,HON
2013-12-12,86.22,86.7,85.92,86.29,2926650,HON
2013-12-13,86.56,87.38,85.77,86.61,4191764,HON
2013-12-16,86.94,87.73,86.46,87.37,3131544,HON
2013-12-17,87.58,87.98,86.44,86.48,3659248,HON
2013-12-18,86.78,88.48,85.9,88.45,3583558,HON
2013-12-19,88.07,88.72,87.97,88.64,2556796,HON
2013-12-20,88.82,90.0,88.61,89.55,3839704,HON
2013-12-23,90.0,90.21,89.36,89.72,2303187,HON
2013-12-24,89.96,90.609,89.71,90.45,854308,HON
2013-12-26,90.58,91.22,90.55,91.1,2173504,HON
2013-12-27,91.33,91.429,91.07,91.14,1066490,HON
2013-12-30,91.32,91.44,90.79,91.0,1450349,HON
2013-12-31,90.87,91.56,90.73,91.37,1456498,HON
2014-01-02,90.96,91.14,90.05,90.32,1744307,HON
2014-01-03,90.49,90.96,90.3303,90.52,1472508,HON
2014-01-06,90.95,91.26,90.4,90.43,1955877,HON
2014-01-07,90.57,91.14,90.47,90.8,1573704,HON
2014-01-08,90.07,90.8,89.92,90.44,2645316,HON
2014-01-09,90.89,91.44,90.25,90.47,1812595,HON
2014-01-10,90.67,90.81,89.76,90.16,2998751,HON
2014-01-13,89.87,90.45,88.74,88.87,2477592,HON
2014-01-14,89.27,89.49,88.12,89.39,2901444,HON
2014-01-15,89.83,90.16,89.6,89.91,2471085,HON
2014-01-16,89.86,90.26,89.74,90.05,1638726,HON
2014-01-17,90.22,90.45,89.66,89.95,2600572,HON
2014-01-21,90.61,91.03,89.85,90.59,2502821,HON
2014-01-22,90.91,91.25,90.22,91.09,2736353,HON
2014-01-23,90.36,90.71,89.2337,89.8,4180877,HON
2014-01-24,89.55,90.91,88.43,88.47,5029640,HON
2014-01-27,89.23,90.97,89.23,90.29,6587265,HON
2014-01-28,90.26,91.19,90.14,90.45,2931117,HON
2014-01-29,89.59,90.54,89.26,89.74,3965826,HON
2014-01-30,90.69,91.871,90.45,91.7,3150751,HON
2014-01-31,90.6,92.15,90.26,91.23,3706380,HON
2014-02-03,91.23,91.96,88.66,88.75,4237210,HON
2014-02-04,88.96,89.99,88.27,89.76,3935183,HON
2014-02-05,89.2,89.95,88.51,89.59,4273182,HON
2014-02-06,89.91,91.19,89.77,91.14,2185325,HON
2014-02-07,91.69,93.29,91.47,93.16,4226280,HON
2014-02-10,93.1,93.7997,92.5007,92.85,3281360,HON
2014-02-11,93.1,94.55,92.94,94.16,2981832,HON
2014-02-12,94.56,94.87,93.91,94.29,2477834,HON
2014-02-13,93.48,94.6,93.26,94.53,2512748,HON
2014-02-14,94.49,94.82,93.89,94.61,2559379,HON
2014-02-18,94.41,94.72,93.8701,94.35,2340555,HON
2014-02-19,93.98,95.07,92.83,92.95,4265531,HON
2014-02-20,93.23,94.034,92.72,93.56,2297662,HON
2014-02-21,93.84,94.44,93.71,93.93,3218648,HON
2014-02-24,94.36,95.205,93.75,93.76,2959344,HON
2014-02-25,93.63,94.29,93.23,93.87,3246467,HON
2014-02-26,93.55,94.54,93.5,93.86,2620666,HON
2014-02-27,93.62,94.5,93.44,94.37,2063932,HON
2014-02-28,94.3,95.21,93.83,94.44,3211680,HON
2014-03-03,92.71,94.07,92.57,93.59,2697174,HON
2014-03-04,94.66,95.58,94.52,94.6,3903351,HON
2014-03-05,95.38,95.85,94.56,94.66,4219068,HON
2014-03-06,95.05,95.5,94.7,94.75,3742598,HON
2014-03-07,95.48,95.905,95.22,95.44,4810384,HON
2014-03-10,95.045,95.415,94.69,95.25,2526618,HON
2014-03-11,95.13,95.27,93.925,94.11,2447017,HON
2014-03-12,93.27,93.86,92.611,93.85,2649458,HON
2014-03-13,94.34,94.49,92.63,92.85,3532930,HON
2014-03-14,92.61,93.08,91.88,92.01,3284651,HON
2014-03-17,92.51,93.82,92.47,93.4,3116467,HON
2014-03-18,93.72,93.86,93.36,93.75,2320450,HON
2014-03-19,93.79,94.02,92.21,92.89,2379352,HON
2014-03-20,92.89,93.39,92.49,92.95,2389092,HON
2014-03-21,94.05,94.78,92.96,92.99,4799451,HON
2014-03-24,93.41,93.66,91.5114,91.97,3695107,HON
2014-03-25,92.59,92.92,91.78,92.44,2367264,HON
2014-03-26,92.86,93.07,90.83,90.84,3227441,HON
2014-03-27,90.96,91.19,90.053,90.3,3325311,HON
2014-03-28,90.5,91.54,90.4801,90.89,2474300,HON
2014-03-31,91.66,92.92,91.42,92.76,3330424,HON
2014-04-01,93.15,93.36,92.61,93.26,2240423,HON
2014-04-02,93.43,94.19,93.14,93.88,2882368,HON
2014-04-03,94.1,94.34,93.57,94.28,2321636,HON
2014-04-04,94.55,95.16,93.29,93.33,3326898,HON
2014-04-07,93.28,93.46,91.57,91.9,2827067,HON
2014-04-08,93.44,93.44,91.17,91.97,2075203,HON
2014-04-09,92.17,93.27,91.87,93.21,2745599,HON
2014-04-10,93.2,93.4,91.34,91.34,2538074,HON
2014-04-11,90.43,91.44,90.205,90.4,2750597,HON
2014-04-14,91.18,91.31,90.02,90.92,1940039,HON
2014-04-15,91.08,91.77,89.9631,91.71,3572291,HON
2014-04-16,92.51,93.32,92.08,93.3,3462941,HON
2014-04-17,93.61,93.94,92.22,93.1,3931456,HON
2014-04-21,93.47,93.47,92.47,93.18,2647693,HON
2014-04-22,93.24,93.99,92.985,93.34,2863710,HON
2014-04-23,92.82,94.16,92.82,94.03,3454180,HON
2014-04-24,94.54,94.57,93.41,93.63,2832457,HON
2014-04-25,93.64,93.79,92.46,92.65,2970375,HON
2014-04-28,92.86,93.3599,91.4,92.46,2806980,HON
2014-04-29,92.66,92.91,91.98,92.47,2602917,HON
2014-04-30,92.26,93.24,91.9,92.9,3424881,HON
2014-05-01,92.83,93.17,91.98,92.24,2502486,HON
2014-05-02,92.23,92.84,92.07,92.37,2829769,HON
2014-05-05,92.17,92.89,91.82,92.61,3215182,HON
2014-05-06,92.39,92.53,91.57,91.58,2571999,HON
2014-05-07,91.93,92.97,91.53,92.92,2523724,HON
2014-05-08,92.68,93.64,92.57,92.96,2219315,HON
2014-05-09,92.76,92.99,92.3,92.8,1832034,HON
2014-05-12,93.2,94.43,93.2,94.39,2383050,HON
2014-05-13,94.5,94.77,94.05,94.22,2517046,HON
2014-05-14,94.26,94.545,92.62,92.74,2636855,HON
2014-05-15,92.45,92.62,91.0,91.16,4983034,HON
2014-05-16,91.05,91.32,90.69,91.2,3543388,HON
2014-05-19,91.01,91.94,90.94,91.89,2846286,HON
2014-05-20,91.24,91.47,90.07,90.36,2762516,HON
2014-05-21,90.8,91.41,90.71,91.26,2710249,HON
2014-05-22,91.36,91.73,91.0,91.45,2380040,HON
2014-05-23,91.26,92.09,91.26,91.97,1863659,HON
2014-05-27,92.45,92.5,92.13,92.36,1800519,HON
2014-05-28,92.28,92.89,92.265,92.51,2048119,HON
2014-05-29,92.56,92.855,92.39,92.83,1576425,HON
2014-05-30,92.59,93.21,92.5,93.15,2412023,HON
2014-06-02,93.3,93.57,92.72,93.41,1656658,HON
2014-06-03,93.2,93.41,92.63,93.26,2777656,HON
2014-06-04,93.21,93.99,92.9,93.85,2294667,HON
2014-06-05,94.0,95.33,93.8,94.95,3344173,HON
2014-06-06,95.17,95.56,95.01,95.2,2776034,HON
2014-06-09,95.42,96.49,95.08,95.81,2676682,HON
2014-06-10,95.55,95.66,94.96,95.34,2635547,HON
2014-06-11,94.91,95.1,94.501,94.91,2061215,HON
2014-06-12,94.85,94.89,93.45,93.66,2476062,HON
2014-06-13,93.7,94.23,93.43,93.77,1875071,HON
2014-06-16,93.6,94.08,93.4,93.8,1884029,HON
2014-06-17,93.6,94.48,93.49,94.3,1854985,HON
2014-06-18,94.21,94.32,93.34,94.19,2974582,HON
2014-06-19,94.43,94.49,93.91,94.44,2350570,HON
2014-06-20,94.74,94.93,94.42,94.82,3101599,HON
2014-06-23,94.6,94.84,93.95,94.27,2237421,HON
2014-06-24,94.15,94.185,92.93,93.02,2853979,HON
2014-06-25,92.69,93.49,92.59,93.21,2260917,HON
2014-06-26,93.41,93.49,92.6,93.06,1713582,HON
2014-06-27,92.58,93.34,92.51,93.26,2021138,HON
2014-06-30,93.18,93.22,92.6,92.95,2354236,HON
2014-07-01,93.29,94.817,93.08,94.59,4379501,HON
2014-07-02,94.24,94.6,93.97,94.28,2260791,HON
2014-07-03,94.78,95.19,94.68,94.88,1521440,HON
2014-07-07,94.72,94.76,94.07,94.38,2914136,HON
2014-07-08,94.31,94.518,93.86,94.21,2418917,HON
2014-07-09,94.62,94.865,93.95,94.54,1883433,HON
2014-07-10,93.49,94.54,93.27,94.28,2780763,HON
2014-07-11,94.23,94.98,94.08,94.9,2537077,HON
2014-07-14,95.37,95.86,95.09,95.74,3118861,HON
2014-07-15,95.56,96.265,95.38,95.96,4025957,HON
2014-07-16,96.45,96.76,96.19,96.39,3165991,HON
2014-07-17,95.39,96.35,95.16,95.17,3777476,HON
2014-07-18,96.3,97.28,95.65,96.82,4488206,HON
2014-07-21,96.7,97.5,96.29,97.34,3746945,HON
2014-07-22,97.93,98.09,96.7701,97.19,3840720,HON
2014-07-23,97.75,97.8,96.59,96.6,3169975,HON
2014-07-24,96.59,96.8,95.92,96.01,2193570,HON
2014-07-25,95.82,96.23,95.645,95.76,2245867,HON
2014-07-28,95.83,96.0,94.36,95.17,3307655,HON
2014-07-29,95.1,95.37,93.69,93.78,3491449,HON
2014-07-30,94.83,94.83,93.34,94.07,2636785,HON
2014-07-31,93.31,93.44,91.83,91.83,4108667,HON
2014-08-01,91.75,92.3,90.94,91.57,4633337,HON
2014-08-04,92.86,92.86,90.75,91.36,3324737,HON
2014-08-05,90.86,92.28,90.59,91.24,4288244,HON
2014-08-06,90.36,91.01,90.18,90.56,3886765,HON
2014-08-07,90.99,91.4,90.59,90.96,3588825,HON
2014-08-08,91.11,92.79,90.88,92.71,2923803,HON
2014-08-11,93.0,93.84,92.96,93.16,2815508,HON
2014-08-12,92.82,93.54,92.55,92.91,2197262,HON
2014-08-13,93.28,94.35,93.08,94.27,2236455,HON
2014-08-14,94.47,94.77,94.27,94.39,1957399,HON
2014-08-15,94.49,94.78,93.5,94.23,3457868,HON
2014-08-18,94.62,95.4,94.59,95.26,2832049,HON
2014-08-19,95.07,95.15,94.67,94.72,2393818,HON
2014-08-20,95.04,95.975,94.59,95.77,2576267,HON
2014-08-21,95.98,96.33,95.54,95.94,1518084,HON
2014-08-22,95.74,95.888,95.252,95.56,1449469,HON
2014-08-25,96.04,96.168,95.71,95.81,1185748,HON
2014-08-26,95.89,96.0437,95.46,95.51,1522518,HON
2014-08-27,95.75,95.89,95.28,95.57,1303861,HON
2014-08-28,95.14,95.4,94.7,95.3,945846,HON
2014-08-29,95.35,95.57,94.83,95.23,1170822,HON
2014-09-02,95.18,95.79,95.06,95.5,1672771,HON
2014-09-03,95.86,95.95,95.26,95.46,1341970,HON
2014-09-04,95.48,96.02,94.82,94.99,2521451,HON
2014-09-05,94.99,95.81,94.5,95.61,1923442,HON
2014-09-08,95.54,95.63,94.9763,95.24,2024343,HON
2014-09-09,95.04,95.28,94.33,94.46,2240455,HON
2014-09-10,94.13,94.79,93.94,94.74,1529860,HON
2014-09-11,94.13,94.79,93.94,94.74,1529860,HON
2014-09-12,94.76,94.98,94.27,94.5,3024496,HON
2014-09-15,94.31,94.83,93.77,94.65,2711610,HON
2014-09-16,94.47,95.02,93.89,94.86,2237666,HON
2014-09-17,95.16,95.98,94.9,95.54,3133676,HON
2014-09-18,96.0,96.5,95.67,96.39,2636162,HON
2014-09-19,96.72,96.93,96.24,96.5,5388905,HON
2014-09-22,95.82,96.33,94.56,94.7,2231137,HON
2014-09-23,94.35,94.43,93.32,93.39,3339526,HON
2014-09-24,93.31,94.02,93.24,93.83,2349191,HON
2014-09-25,93.53,93.64,92.33,92.4,2264190,HON
2014-09-26,92.43,93.35,92.25,93.3,2392839,HON
2014-09-29,92.43,93.8299,92.36,93.53,3054903,HON
2014-09-30,93.43,93.72,92.67,93.12,2562722,HON
2014-10-01,92.75,92.85,91.3,91.66,4462118,HON
2014-10-02,91.59,91.8699,90.3,91.12,2724589,HON
2014-10-03,91.9,92.11,91.15,91.71,2543216,HON
2014-10-06,92.08,92.74,91.66,91.95,2392750,HON
2014-10-07,91.17,91.36,89.74,89.79,2590587,HON
2014-10-08,89.88,91.52,89.28,91.45,3456009,HON
2014-10-09,91.38,91.58,89.5,89.77,2691324,HON
2014-10-10,89.55,89.79,87.89,87.9,4657062,HON
2014-10-13,88.02,88.5,85.56,85.66,4127275,HON
2014-10-14,86.0,86.96,85.71,86.19,5621849,HON
2014-10-15,85.17,85.72,82.89,85.11,7911282,HON
2014-10-16,83.73,86.8,83.48,86.39,6011774,HON
2014-10-17,89.2,90.78,88.89,90.06,7843117,HON
2014-10-20,89.35,90.015,88.97,90.0,4513365,HON
2014-10-21,90.6,92.95,90.6,92.92,4539653,HON
2014-10-22,93.56,93.78,91.13,91.16,5255167,HON
2014-10-23,92.8,94.5,92.6,93.58,4083490,HON
2014-10-24,93.54,94.85,93.21,94.7,2664341,HON
2014-10-27,94.19,94.405,93.25,93.7,4131468,HON
2014-10-28,94.4,95.39,94.15,95.17,3184899,HON
2014-10-29,95.24,95.74,94.37,95.05,2604618,HON
2014-10-30,94.4,96.02,94.15,95.59,2292374,HON
2014-10-31,96.93,96.98,95.88,96.12,3995814,HON
2014-11-03,96.25,96.25,95.43,95.66,3090967,HON
2014-11-04,95.7,95.86,94.88,95.29,2691258,HON
2014-11-05,96.32,96.89,95.7,96.71,2776859,HON
2014-11-06,96.89,96.97,96.13,96.71,3018155,HON
2014-11-07,96.7,96.98,96.13,96.77,2364976,HON
2014-11-10,96.87,97.38,96.39,97.27,1828065,HON
2014-11-11,97.2,97.598,96.74,96.98,1234987,HON
2014-11-12,96.36,97.18,96.33,97.01,1810814,HON
2014-11-13,97.04,97.8,96.74,97.06,2418383,HON
2014-11-14,97.14,97.31,96.58,96.79,1348055,HON
2014-11-17,96.18,96.645,96.18,96.53,1741548,HON
2014-11-18,96.25,97.24,96.09,96.83,2227922,HON
2014-11-19,96.57,96.7,96.0,96.57,1349763,HON
2014-11-20,96.14,96.88,95.85,96.73,1737475,HON
2014-11-21,97.74,98.41,97.61,98.23,3331276,HON
2014-11-24,98.54,98.86,97.96,98.27,1954914,HON
2014-11-25,98.26,99.21,98.15,98.88,2789005,HON
2014-11-26,99.14,99.22,98.87,99.08,2183045,HON
2014-11-28,99.25,99.35,98.94,99.07,1549101,HON
2014-12-01,98.6,98.91,97.32,97.4,3042486,HON
2014-12-02,97.47,97.86,97.23,97.86,1685592,HON
2014-12-03,98.14,100.06,98.14,99.97,2694797,HON
2014-12-04,99.85,99.85,98.76,99.26,1945182,HON
2014-12-05,99.62,100.16,99.38,99.69,1472400,HON
2014-12-08,99.37,99.78,98.57,98.75,1569076,HON
2014-12-09,97.49,99.41,97.45,99.32,1715351,HON
2014-12-10,99.19,99.25,97.4,97.5,2388082,HON
2014-12-11,97.7,98.5,97.57,97.89,2213474,HON
2014-12-12,97.1,97.49,95.84,95.88,2363658,HON
2014-12-15,97.03,97.33,95.37,95.81,3322584,HON
2014-12-16,95.91,98.06,95.81,96.38,4038927,HON
2014-12-17,96.4,97.83,95.59,97.66,4921612,HON
2014-12-18,98.96,100.63,98.67,100.63,3657079,HON
2014-12-19,100.66,101.7468,100.44,101.16,4415719,HON
2014-12-22,100.97,101.98,100.825,101.21,2559926,HON
2014-12-23,101.61,102.38,101.54,101.98,1522902,HON
2014-12-24,102.34,102.39,101.95,101.96,606522,HON
2014-12-26,102.05,102.19,101.62,101.63,1025890,HON
2014-12-29,101.42,101.93,101.18,101.67,985553,HON
2014-12-30,101.2,101.43,100.57,100.72,1485503,HON
2014-12-31,100.97,101.3514,99.87,99.92,1751626,HON
2015-01-02,100.2,100.85,99.1,100.23,2128832,HON
2015-01-05,99.9,99.9,98.0,98.32,3158662,HON
2015-01-06,98.3,99.49,97.53,98.09,4234040,HON
2015-01-07,99.07,99.85,98.49,98.8,2610530,HON
2015-01-08,99.64,100.8,99.64,100.6,2570740,HON
2015-01-09,100.69,100.78,98.82,98.93,2651585,HON
2015-01-12,99.2,99.37,97.24,98.45,2759768,HON
2015-01-13,99.14,100.23,98.0,99.15,3422759,HON
2015-01-14,97.68,98.96,97.68,98.69,3099348,HON
2015-01-15,99.26,99.39,97.1,97.11,3496497,HON
2015-01-16,96.87,98.32,96.5,98.22,4829826,HON
2015-01-20,99.28,99.75,97.942,98.98,3806948,HON
2015-01-21,98.48,99.51,98.15,99.25,2505298,HON
2015-01-22,99.75,99.95,98.13,99.39,4426525,HON
2015-01-23,101.0,103.92,100.5,102.5,5882370,HON
2015-01-26,102.42,102.49,101.26,101.89,3299888,HON
2015-01-27,100.83,101.795,99.97,100.9,2516231,HON
2015-01-28,101.53,102.5,99.76,99.82,3813091,HON
2015-01-29,99.55,100.305,98.06,100.17,4530407,HON
2015-01-30,99.26,99.75,97.54,97.76,4098685,HON
2015-02-02,98.57,99.87,96.94,99.77,3562658,HON
2015-02-03,100.0,101.31,99.96,101.27,2764281,HON
2015-02-04,100.89,101.5,100.41,100.75,2464495,HON
2015-02-05,101.0,102.5,100.83,102.34,2555516,HON
2015-02-06,102.25,102.86,101.44,101.75,2404731,HON
2015-02-09,101.45,101.98,101.13,101.59,2253529,HON
2015-02-10,102.0,102.64,101.47,102.44,1702930,HON
2015-02-11,102.19,102.81,101.87,102.43,1924643,HON
2015-02-12,102.66,103.71,102.652,103.5,1942140,HON
2015-02-13,103.25,104.45,103.25,104.38,1970287,HON
2015-02-17,104.07,104.415,103.66,104.0,2298393,HON
2015-02-18,104.23,104.95,104.06,104.62,2267560,HON
2015-02-19,104.27,104.99,104.02,104.7,1961666,HON
2015-02-20,104.59,105.39,103.58,105.36,3375001,HON
2015-02-23,105.3,105.3,104.11,104.38,3075954,HON
2015-02-24,103.83,104.54,103.58,104.3,2352226,HON
2015-02-25,104.1,104.82,104.07,104.39,2143299,HON
2015-02-26,104.2,104.36,103.43,103.64,1904700,HON
2015-02-27,103.35,103.87,102.73,102.78,2995067,HON
2015-03-02,102.56,104.63,102.53,104.58,3190361,HON
2015-03-03,103.88,104.4,103.6,104.04,2485237,HON
2015-03-04,104.36,104.36,102.417,103.05,2506275,HON
2015-03-05,103.72,103.8418,103.01,103.13,2242872,HON
2015-03-06,102.31,102.77,101.6,101.87,2468301,HON
2015-03-09,102.15,103.5,102.0,103.14,2482900,HON
2015-03-10,102.14,102.4,101.17,101.17,3003271,HON
2015-03-11,101.27,101.47,100.5801,100.65,2468878,HON
2015-03-12,100.99,102.565,100.99,102.46,2604688,HON
2015-03-13,102.37,102.45,100.3,101.17,2590479,HON
2015-03-16,101.5,102.85,101.39,102.78,2236508,HON
2015-03-17,102.03,102.51,101.84,102.21,1849938,HON
2015-03-18,101.98,104.26,101.19,103.84,2958765,HON
2015-03-19,103.27,103.59,102.47,103.02,2238108,HON
2015-03-20,103.71,106.15,103.6,105.4,9962893,HON
2015-03-23,105.39,105.39,103.92,104.3,4021247,HON
2015-03-24,104.1,104.83,103.7201,104.06,2399079,HON
2015-03-25,104.41,104.41,101.92,101.93,2469046,HON
2015-03-26,101.38,102.61,100.877,102.17,2777334,HON
2015-03-27,102.11,103.05,102.01,102.96,3189392,HON
2015-03-30,103.71,105.1,103.58,104.91,2585564,HON
2015-03-31,104.25,104.815,103.79,104.31,2750989,HON
2015-04-01,104.05,104.1,102.62,103.24,2651249,HON
2015-04-02,103.37,104.01,102.81,103.51,2037184,HON
2015-04-06,102.82,105.06,102.74,104.49,2198144,HON
2015-04-07,104.36,104.85,104.13,104.13,1829911,HON
2015-04-08,103.99,104.74,103.49,103.85,2086157,HON
2015-04-09,103.86,104.63,103.45,104.39,1956376,HON
2015-04-10,104.77,104.9,103.97,104.7,2107757,HON
2015-04-13,104.31,104.65,103.28,103.28,2801858,HON
2015-04-14,102.97,103.5469,102.48,103.25,2186910,HON
2015-04-15,103.75,104.235,103.49,103.79,2222864,HON
2015-04-16,103.23,104.1675,103.05,103.92,3360309,HON
2015-04-17,103.01,103.34,100.86,101.7,6716311,HON
2015-04-20,102.15,102.84,102.09,102.58,3044257,HON
2015-04-21,102.69,102.97,101.015,101.33,3158637,HON
2015-04-22,101.23,102.35,101.02,102.19,3329405,HON
2015-04-23,101.98,103.44,101.7161,103.01,3230534,HON
2015-04-24,102.97,103.05,102.36,102.5,2699991,HON
2015-04-27,102.88,103.265,102.4,102.54,1865990,HON
2015-04-28,102.95,103.32,101.942,102.93,2105935,HON
2015-04-29,102.25,102.84,101.54,101.74,2715924,HON
2015-04-30,101.56,101.96,100.69,100.92,3128752,HON
2015-05-01,101.56,102.52,101.42,102.5,2100208,HON
2015-05-04,102.48,103.34,102.33,102.58,2382783,HON
2015-05-05,102.52,102.88,101.28,101.54,2214769,HON
2015-05-06,102.15,102.25,100.31,100.99,3834713,HON
2015-05-07,100.65,101.155,100.15,101.01,4487072,HON
2015-05-08,102.22,102.47,101.93,102.12,3955189,HON
2015-05-11,102.98,103.39,102.56,102.69,3380891,HON
2015-05-12,101.88,102.445,101.45,102.31,2481613,HON
2015-05-13,103.1,105.23,103.03,104.44,4612028,HON
2015-05-14,104.86,106.58,104.495,106.44,4946383,HON
2015-05-15,106.67,106.92,106.08,106.85,5468210,HON
2015-05-18,106.65,107.1,106.5925,106.77,3039502,HON
2015-05-19,106.41,106.63,105.63,105.81,2502058,HON
2015-05-20,105.92,106.58,105.5996,106.23,3377446,HON
2015-05-21,106.28,106.8,106.08,106.36,2659730,HON
2015-05-22,106.27,106.5,105.84,105.92,1457980,HON
2015-05-26,105.51,105.6655,104.47,104.84,2182430,HON
2015-05-27,105.15,105.58,104.78,105.38,2091700,HON
2015-05-28,105.35,105.77,104.82,105.69,2407204,HON
2015-05-29,105.46,105.55,104.0,104.2,2375774,HON
2015-06-01,104.23,104.71,103.52,104.06,2152072,HON
2015-06-02,103.97,105.13,103.16,104.56,1954600,HON
2015-06-03,105.0,105.39,104.3,104.98,1517008,HON
2015-06-04,104.3,104.86,103.43,103.72,2469631,HON
2015-06-05,103.68,104.06,103.37,103.74,1593901,HON
2015-06-08,103.77,103.92,103.25,103.26,1472982,HON
2015-06-09,103.33,103.99,103.23,103.56,1524179,HON
2015-06-10,104.3,105.01,103.66,104.77,2103098,HON
2015-06-11,105.23,105.23,104.54,104.9,1631752,HON
2015-06-12,104.44,104.8,103.69,104.05,1249695,HON
2015-06-15,103.18,103.66,102.33,103.44,2869411,HON
2015-06-16,103.18,104.33,103.09,104.1,1816189,HON
2015-06-17,104.38,104.7,103.22,104.2,2669161,HON
2015-06-18,104.31,105.92,104.31,105.53,2227744,HON
2015-06-19,105.22,105.89,105.1,105.34,2782794,HON
2015-06-22,105.9,106.21,104.55,105.37,2188899,HON
2015-06-23,105.28,105.3499,104.52,104.76,1809240,HON
2015-06-24,104.75,105.26,104.1,104.1,2298884,HON
2015-06-25,105.07,105.07,103.22,103.36,1449591,HON
2015-06-26,103.73,103.7525,103.18,103.54,2114520,HON
2015-06-29,102.93,103.15,101.81,101.85,2139317,HON
2015-06-30,102.67,103.12,101.57,101.97,2195484,HON
2015-07-01,102.98,103.48,102.48,102.84,2171453,HON
2015-07-02,103.14,103.31,102.19,102.51,1793136,HON
2015-07-06,101.5,102.96,101.36,102.38,2262461,HON
2015-07-07,102.42,102.98,101.05,102.84,2365298,HON
2015-07-08,102.0,102.39,100.75,100.97,2346225,HON
2015-07-09,102.32,102.72,101.14,101.18,2720726,HON
2015-07-10,101.99,102.67,101.58,102.41,2574428,HON
2015-07-13,103.34,103.87,103.1201,103.77,1608582,HON
2015-07-14,103.72,104.41,103.4,104.08,1443184,HON
2015-07-15,104.08,104.46,103.56,103.84,2735262,HON
2015-07-16,104.89,104.89,103.03,103.57,4628436,HON
2015-07-17,104.92,106.62,104.27,105.54,5442485,HON
2015-07-20,105.7,106.79,105.53,106.37,4522601,HON
2015-07-21,106.02,106.4,105.19,105.4,3724364,HON
2015-07-22,105.36,105.52,104.51,104.74,3127656,HON
2015-07-23,104.78,105.465,104.21,104.32,2369342,HON
2015-07-24,104.17,104.52,102.3,102.77,2803327,HON
2015-07-27,102.0,102.05,101.355,101.64,3291338,HON
2015-07-28,102.7,104.522,102.3,104.2,3928774,HON
2015-07-29,104.2,105.84,103.95,105.54,2572942,HON
2015-07-30,105.02,105.77,104.615,105.38,2212355,HON
2015-07-31,105.76,105.92,104.93,105.05,1979035,HON
2015-08-03,105.02,105.02,103.9,104.7,2348098,HON
2015-08-04,104.72,105.4,104.09,104.62,2875989,HON
2015-08-05,105.5,106.27,105.25,105.73,1956048,HON
2015-08-06,105.8,106.297,105.4,105.79,2125112,HON
2015-08-07,105.66,105.94,104.99,105.46,1821847,HON
2015-08-10,106.45,107.41,106.33,107.3,2215846,HON
2015-08-11,106.11,106.46,104.51,105.37,3234406,HON
2015-08-12,105.29,105.78,103.63,105.54,3677381,HON
2015-08-13,104.98,105.9,104.62,105.52,2072322,HON
2015-08-14,105.66,106.21,105.44,106.08,1577039,HON
2015-08-17,105.56,106.35,104.71,106.28,2282090,HON
2015-08-18,105.77,106.67,105.57,106.21,3427834,HON
2015-08-19,105.5,105.99,104.8,105.04,2489490,HON
2015-08-20,104.09,104.31,102.6,102.64,3997907,HON
2015-08-21,101.87,102.05,98.85,98.88,7356089,HON
2015-08-24,92.33,98.49,87.0,95.28,7689741,HON
2015-08-25,98.35,98.54,93.81,93.93,6085444,HON
2015-08-26,96.27,97.88,95.1,97.83,5264285,HON
2015-08-27,99.14,100.5,98.37,99.89,5035213,HON
2015-08-28,99.52,100.25,99.11,100.02,3456302,HON
2015-08-31,99.61,100.38,99.095,99.27,4241766,HON
2015-09-01,96.98,97.44,95.42,95.96,4275908,HON
2015-09-02,97.35,98.01,96.51,98.01,3819142,HON
2015-09-03,98.52,99.66,98.37,98.57,3124310,HON
2015-09-04,97.31,97.7,96.06,96.59,3653751,HON
2015-09-08,98.81,99.82,98.39,99.81,3714953,HON
2015-09-09,100.44,101.02,98.64,98.86,3293490,HON
2015-09-10,98.72,100.145,98.26,99.55,3523961,HON
2015-09-11,99.47,99.64,98.43,99.62,2556996,HON
2015-09-14,100.01,100.01,98.93,99.22,2504483,HON
2015-09-15,99.64,100.74,99.28,100.32,2997930,HON
2015-09-16,100.69,101.13,100.38,100.96,3244243,HON
2015-09-17,100.93,102.29,100.31,100.53,2701359,HON
2015-09-18,99.29,99.36,97.75,98.04,4900699,HON
2015-09-21,98.18,98.59,97.2,97.74,2683371,HON
2015-09-22,96.28,96.4,95.217,96.04,4581484,HON
2015-09-23,96.22,96.45,94.13,94.59,5715895,HON
2015-09-24,93.65,93.95,91.74,93.62,5575359,HON
2015-09-25,94.76,94.79,93.04,93.52,3898547,HON
2015-09-28,92.83,93.39,91.57,91.59,4362902,HON
2015-09-29,91.97,93.1,91.7101,92.52,3452647,HON
2015-09-30,93.65,94.835,93.48,94.69,4398166,HON
2015-10-01,94.74,96.08,93.6,94.71,3315389,HON
2015-10-02,93.37,96.61,93.01,96.54,3817534,HON
2015-10-05,97.08,98.93,96.9,98.38,3706487,HON
2015-10-06,98.38,99.08,98.15,98.21,2605829,HON
2015-10-07,99.03,100.35,98.76,99.49,2983174,HON
2015-10-08,99.07,101.4,99.03,101.07,3084548,HON
2015-10-09,101.12,102.11,101.01,101.16,3311469,HON
2015-10-12,101.29,101.68,100.84,101.5,1762118,HON
2015-10-13,100.68,101.0899,99.72,99.82,3660248,HON
2015-10-14,99.86,100.0,98.24,98.26,3551091,HON
2015-10-15,98.83,98.83,97.41,98.5,6018155,HON
2015-10-16,100.0,100.85,95.33,97.03,12646102,HON
2015-10-19,96.79,97.53,96.5,97.18,5948137,HON
2015-10-20,97.2,98.835,97.2,98.28,4649258,HON
2015-10-21,98.87,99.91,98.23,98.77,3640999,HON
2015-10-22,99.27,102.9,99.27,102.58,4416194,HON
2015-10-23,103.31,103.8,102.09,103.13,4108784,HON
2015-10-26,103.42,103.42,102.55,102.78,1901853,HON
2015-10-27,102.58,102.99,102.03,102.45,2452451,HON
2015-10-28,102.51,103.65,102.21,103.58,2516035,HON
2015-10-29,103.24,103.84,102.33,102.94,3129146,HON
2015-10-30,103.29,103.995,102.94,103.28,2923259,HON
2015-11-02,103.27,104.35,103.0,104.18,2450475,HON
2015-11-03,103.97,104.21,103.39,103.65,2466438,HON
2015-11-04,103.69,104.219,103.21,103.37,1940602,HON
2015-11-05,103.38,103.92,102.86,103.6,2224536,HON
2015-11-06,102.87,104.0,102.61,104.0,2456134,HON
2015-11-09,103.35,103.62,102.02,102.71,3274464,HON
2015-11-10,102.27,102.86,101.31,102.4,2757440,HON
2015-11-11,102.88,104.13,102.45,103.26,2306258,HON
2015-11-12,102.46,102.64,101.63,101.97,3478172,HON
2015-11-13,101.75,102.51,100.79,101.08,2446173,HON
2015-11-16,101.08,102.99,100.96,102.96,2297976,HON
2015-11-17,103.18,103.18,101.94,102.29,2424005,HON
2015-11-18,102.62,104.15,102.4184,104.06,2535792,HON
2015-11-19,104.26,105.18,104.07,105.04,3408742,HON
2015-11-20,105.39,106.14,105.35,105.63,2562006,HON
2015-11-23,105.56,105.9322,103.84,104.59,3134552,HON
2015-11-24,103.3,103.8,102.09,103.17,5749398,HON
2015-11-25,103.48,103.91,102.91,103.63,3725060,HON
2015-11-27,103.66,104.4,103.43,104.06,1144656,HON
2015-11-30,104.3,104.54,103.82,103.95,2894489,HON
2015-12-01,103.9,105.27,103.7701,104.15,3264558,HON
2015-12-02,103.91,104.29,102.92,103.1,2482890,HON
2015-12-03,103.41,103.68,101.86,102.4,2702815,HON
2015-12-04,102.78,104.71,102.41,104.55,3552293,HON
2015-12-07,104.55,104.85,103.61,104.18,2298449,HON
2015-12-08,103.03,103.56,102.385,102.66,2711874,HON
2015-12-09,102.1,103.55,101.41,101.89,2464636,HON
2015-12-10,102.16,102.34,101.3,101.76,2812836,HON
2015-12-11,100.27,100.99,97.91,98.23,5553674,HON
2015-12-14,98.34,99.06,97.66,98.98,5761245,HON
2015-12-15,99.43,99.95,98.38,98.47,5086055,HON
2015-12-16,101.73,104.4047,101.3,104.08,7361232,HON
2015-12-17,104.2,104.53,102.26,102.31,3747074,HON
2015-12-18,102.09,102.99,101.45,101.83,5489029,HON
2015-12-21,102.72,103.75,101.93,102.6,3062604,HON
2015-12-22,102.93,104.47,102.51,104.16,2552226,HON
2015-12-23,104.69,105.32,104.23,104.96,3650299,HON
2015-12-24,104.87,104.99,104.48,104.65,793858,HON
2015-12-28,104.23,104.62,103.83,104.33,1435086,HON
2015-12-29,105.2,105.72,104.24,105.34,2013709,HON
2015-12-30,105.4,105.44,104.19,104.46,2225209,HON
2015-12-31,104.07,104.58,103.48,103.57,2079409,HON
2016-01-04,101.62,102.64,100.99,102.57,3340979,HON
2016-01-05,102.64,103.59,102.27,103.41,2553659,HON
2016-01-06,102.14,102.5,101.48,102.24,2321637,HON
2016-01-07,100.54,101.11,98.71,99.23,3420518,HON
2016-01-08,99.92,100.34,98.18,98.43,4027218,HON
2016-01-11,98.82,99.4181,97.44,98.42,3130699,HON
2016-01-12,99.24,99.59,97.827,99.17,3146672,HON
2016-01-13,99.75,99.9,96.72,97.1,2983331,HON
2016-01-14,97.34,99.48,96.52,98.74,5454045,HON
2016-01-15,96.31,97.59,95.9,97.26,4814522,HON
2016-01-19,98.42,98.55,96.21,97.33,3735893,HON
2016-01-20,95.49,96.89,93.7094,96.24,4965520,HON
2016-01-21,96.82,97.64,95.89,96.58,3042397,HON
2016-01-22,98.14,98.53,96.77,97.82,3190325,HON
2016-01-25,97.58,97.72,96.37,96.48,2431821,HON
2016-01-26,96.75,98.64,96.39,98.51,3257783,HON
2016-01-27,97.77,98.78,96.32,96.96,5060249,HON
2016-01-28,97.92,98.55,97.1,97.97,4499433,HON
2016-01-29,100.99,103.43,99.88,103.2,6639924,HON
2016-02-01,102.2,103.2,100.68,102.88,5394299,HON
2016-02-02,101.8,101.8,100.09,100.66,3816291,HON
2016-02-03,101.45,102.28,99.42,102.16,3758733,HON
2016-02-04,101.69,103.72,101.62,102.55,5039900,HON
2016-02-05,102.66,102.76,101.22,102.13,3669710,HON
2016-02-08,101.0,101.64,99.881,101.53,3449926,HON
2016-02-09,100.24,103.55,100.24,102.72,3707456,HON
2016-02-10,103.14,104.57,102.465,102.6,4040779,HON
2016-02-11,100.41,102.31,99.93,101.54,5051314,HON
2016-02-12,102.68,103.78,101.9,103.48,4443765,HON
2016-02-16,104.47,106.0,104.1575,104.95,5281832,HON
2016-02-17,105.39,106.6,105.27,106.13,6038313,HON
2016-02-18,105.93,107.06,105.73,106.47,4095352,HON
2016-02-19,106.14,107.52,105.4,107.27,4425047,HON
2016-02-22,108.0,111.86,104.65,105.17,15118112,HON
2016-02-23,104.31,105.8,103.17,103.64,7837358,HON
2016-02-24,102.33,103.73,101.25,103.3,6761998,HON
2016-02-25,103.62,104.26,103.04,104.19,4840670,HON
2016-02-26,104.09,104.53,102.71,103.03,7908351,HON
2016-02-29,102.59,103.49,101.28,101.35,5571647,HON
2016-03-01,103.61,105.87,103.3,105.87,8222394,HON
2016-03-02,105.8,107.66,105.38,106.49,4202895,HON
2016-03-03,106.6,108.21,106.2,107.98,5307699,HON
2016-03-04,107.85,108.94,107.66,108.15,2950184,HON
2016-03-07,107.82,108.24,106.61,107.47,3882945,HON
2016-03-08,106.5,107.77,106.09,107.58,3109726,HON
2016-03-09,107.78,108.95,107.76,108.93,3562256,HON
2016-03-10,109.05,109.33,107.27,108.36,3139296,HON
2016-03-11,109.61,109.89,108.64,109.03,2798153,HON
2016-03-14,108.71,109.49,108.5,108.51,2784746,HON
2016-03-15,107.78,108.78,107.58,108.68,2021387,HON
2016-03-16,108.59,109.66,108.1,109.23,2653039,HON
2016-03-17,109.67,111.35,108.58,111.02,4211354,HON
2016-03-18,111.59,112.14,110.98,112.1,5403214,HON
2016-03-21,111.74,112.78,111.56,112.68,2893019,HON
2016-03-22,111.98,113.47,111.83,112.98,3119215,HON
2016-03-23,112.47,112.73,111.93,112.21,2201370,HON
2016-03-24,111.41,111.98,111.0,111.32,2367459,HON
2016-03-28,111.52,111.87,111.08,111.6,2134100,HON
2016-03-29,111.2,112.19,110.38,111.9,2469584,HON
2016-03-30,113.02,113.02,111.92,112.17,2220061,HON
2016-03-31,112.11,112.52,111.14,112.05,2498913,HON
2016-04-01,111.5,113.45,110.83,113.23,2363210,HON
2016-04-04,113.42,113.42,112.21,112.55,2324981,HON
2016-04-05,111.96,112.47,111.33,111.78,3321659,HON
2016-04-06,111.81,113.2,111.27,113.06,2509973,HON
2016-04-07,112.57,112.61,111.37,111.67,2751117,HON
2016-04-08,112.08,112.99,111.69,112.12,2072344,HON
2016-04-11,112.41,112.87,111.9,111.94,2154608,HON
2016-04-12,112.09,113.35,112.0,113.03,2140308,HON
2016-04-13,113.93,114.95,113.44,114.74,3457805,HON
2016-04-14,114.99,114.99,114.19,114.52,1766510,HON
2016-04-15,114.42,114.9,114.05,114.63,2093438,HON
2016-04-18,114.6,115.52,114.12,115.46,2586658,HON
2016-04-19,115.89,116.56,115.33,115.8,2207543,HON
2016-04-20,115.94,115.99,114.9,115.18,2562875,HON
2016-04-21,115.31,116.1856,114.71,114.92,2865599,HON
2016-04-22,114.0,115.59,112.34,114.17,4900252,HON
2016-04-25,114.0,115.0,112.61,113.25,3662366,HON
2016-04-26,113.62,114.95,113.62,114.8,2965715,HON
2016-04-27,114.86,115.95,114.42,115.44,3265274,HON
2016-04-28,115.12,116.52,114.215,114.62,2988785,HON
2016-04-29,114.41,115.01,113.69,114.27,2719446,HON
2016-05-02,114.46,114.87,113.83,114.67,3054128,HON
2016-05-03,113.8,114.935,113.68,114.51,2628762,HON
2016-05-04,113.65,113.98,112.651,112.93,3238737,HON
2016-05-05,113.28,114.05,113.05,113.62,2999394,HON
2016-05-06,113.58,114.0,112.91,113.78,3352023,HON
2016-05-09,113.67,114.0,112.98,113.16,2672829,HON
2016-05-10,113.94,115.5,113.25,114.94,2870638,HON
2016-05-11,115.0,115.31,113.96,114.11,1718568,HON
2016-05-12,114.54,114.785,113.51,114.19,2365190,HON
2016-05-13,114.12,114.5,112.86,113.2,2512985,HON
2016-05-16,113.62,115.13,112.99,114.84,2397580,HON
2016-05-17,114.1,114.49,113.04,113.63,2496200,HON
2016-05-18,113.16,113.8,112.11,112.69,2475978,HON
2016-05-19,112.01,112.5625,110.7203,112.32,3026116,HON
2016-05-20,112.72,114.09,112.72,113.22,3985634,HON
2016-05-23,113.09,113.39,112.59,112.8,1699785,HON
2016-05-24,113.1,114.71,113.01,114.37,2087639,HON
2016-05-25,114.59,115.25,114.43,114.72,1590293,HON
2016-05-26,114.72,115.28,113.8,114.19,2022650,HON
2016-05-27,114.47,114.6,113.9,114.33,1762578,HON
2016-05-31,114.28,114.59,113.38,113.83,2980502,HON
2016-06-01,113.89,114.14,112.46,113.94,2228713,HON
2016-06-02,114.05,114.53,113.54,114.53,2141404,HON
2016-06-03,114.75,114.98,113.7296,114.79,2149357,HON
2016-06-06,114.98,115.77,114.76,115.54,1872037,HON
2016-06-07,115.54,115.88,115.325,115.35,2002504,HON
2016-06-08,115.51,116.39,115.3,116.07,2450057,HON
2016-06-09,115.57,117.3,115.44,117.21,2657639,HON
2016-06-10,117.51,117.51,116.22,116.68,3245312,HON
2016-06-13,116.61,116.64,115.06,115.13,2417609,HON
2016-06-14,115.06,115.59,114.56,115.51,2054222,HON
2016-06-15,115.97,116.52,115.44,115.52,2884900,HON
2016-06-16,114.97,116.01,114.0,115.79,2144461,HON
2016-06-17,115.92,116.16,115.17,115.92,3259022,HON
2016-06-20,117.3,118.53,116.63,117.06,2897290,HON
2016-06-21,117.48,117.62,116.96,117.3,2319367,HON
2016-06-22,117.45,117.81,116.44,116.57,2195565,HON
2016-06-23,117.51,117.7,116.635,117.32,2007486,HON
2016-06-24,113.5,115.34,112.64,112.98,3663434,HON
2016-06-27,112.07,112.07,110.2,111.46,3893842,HON
2016-06-28,113.32,114.1,112.38,114.06,3644007,HON
2016-06-29,114.36,114.96,113.18,114.46,4016716,HON
2016-06-30,115.0,116.34,114.61,116.32,3377608,HON
2016-07-01,116.65,117.62,116.26,116.5,2233049,HON
2016-07-05,115.87,116.46,114.67,115.23,2416737,HON
2016-07-06,115.48,116.86,114.41,116.82,3098165,HON
2016-07-07,116.78,117.16,115.55,116.11,2140476,HON
2016-07-08,117.07,118.99,116.93,118.84,2524888,HON
2016-07-11,118.96,119.04,118.12,118.57,2968178,HON
2016-07-12,119.01,119.71,118.78,119.02,2298394,HON
2016-07-13,119.61,119.8,118.76,119.05,1901394,HON
2016-07-14,119.67,120.02,118.9,119.09,2415973,HON
2016-07-15,119.67,119.73,118.94,119.23,2254642,HON
2016-07-18,119.23,119.25,118.68,118.89,1248002,HON
2016-07-19,118.59,119.43,118.341,119.35,2182942,HON
2016-07-20,119.44,120.0,119.19,119.88,2174439,HON
2016-07-21,119.81,120.0,118.3,118.66,4131079,HON
2016-07-22,113.65,116.0,112.7,115.61,9167374,HON
2016-07-25,115.07,116.45,115.07,115.49,5401043,HON
2016-07-26,115.29,115.955,114.6,115.95,3049751,HON
2016-07-27,116.08,116.41,114.603,114.96,3446519,HON
2016-07-28,115.0,115.92,114.24,115.76,2977486,HON
2016-07-29,115.6,116.5,115.05,116.33,2939858,HON
2016-08-01,115.95,116.34,115.31,115.88,2270469,HON
2016-08-02,115.5,115.74,115.04,115.45,2092733,HON
2016-08-03,115.46,116.12,115.13,116.01,1989588,HON
2016-08-04,116.04,116.59,115.9,115.95,1290269,HON
2016-08-05,116.3,116.896,115.9,116.37,2937720,HON
2016-08-08,116.6,116.77,115.71,116.04,2009420,HON
2016-08-09,116.23,116.58,115.92,116.26,1663711,HON
2016-08-10,116.32,116.5,115.57,116.03,1768140,HON
2016-08-11,116.45,116.63,116.08,116.37,1566321,HON
2016-08-12,116.15,116.32,115.83,116.1,1364220,HON
2016-08-15,116.5,117.02,116.03,116.84,1848097,HON
2016-08-16,116.43,117.45,116.16,116.23,1937811,HON
2016-08-17,115.6,115.87,115.08,115.78,1692112,HON
2016-08-18,115.61,115.98,115.435,115.86,1776687,HON
2016-08-19,115.47,116.245,115.47,116.11,1593511,HON
2016-08-22,115.91,116.94,115.74,116.58,2219156,HON
2016-08-23,116.92,117.35,116.85,117.01,1811484,HON
2016-08-24,116.8,117.08,116.54,116.76,1728721,HON
2016-08-25,116.64,117.23,116.365,116.77,1823607,HON
2016-08-26,117.13,117.75,116.37,116.75,1703757,HON
2016-08-29,116.75,117.38,116.51,117.17,2403078,HON
2016-08-30,117.2,117.41,116.85,117.02,1946880,HON
2016-08-31,116.96,117.13,116.41,116.71,2052672,HON
2016-09-01,116.4,116.78,115.14,116.13,2868090,HON
2016-09-02,116.26,116.94,115.81,116.39,2474340,HON
2016-09-06,116.45,116.59,115.01,115.71,2194169,HON
2016-09-07,115.52,115.73,113.73,114.24,3416196,HON
2016-09-08,114.0,114.53,113.53,113.82,2704125,HON
2016-09-09,112.86,113.35,111.76,112.01,4537804,HON
2016-09-12,111.27,114.01,111.0,113.49,3809035,HON
2016-09-13,112.83,112.97,111.29,111.6,3876828,HON
2016-09-14,111.76,114.28,111.76,114.03,4378486,HON
2016-09-15,113.78,115.49,113.66,115.28,3300098,HON
2016-09-16,114.77,114.86,113.49,114.26,3917058,HON
2016-09-19,114.87,115.68,114.46,114.54,2955798,HON
2016-09-20,115.35,115.79,114.73,114.87,2859186,HON
2016-09-21,114.96,115.95,114.49,115.93,2438566,HON
2016-09-22,116.4,117.27,116.2,116.83,2896305,HON
2016-09-23,115.31,116.4,115.27,115.98,2348311,HON
2016-09-26,115.74,116.845,115.392,115.94,2606458,HON
2016-09-27,115.67,116.45,115.22,116.21,3689162,HON
2016-09-28,116.47,117.26,115.86,117.16,3331239,HON
2016-09-29,117.72,117.72,116.14,116.19,1877042,HON
2016-09-30,116.64,117.0,116.05,116.59,3837728,HON
2016-10-03,115.81,116.29,115.43,116.05,2481259,HON
2016-10-04,115.97,115.98,114.58,114.88,2522176,HON
2016-10-05,115.1,115.82,115.1,115.26,2122923,HON
2016-10-06,115.32,115.89,115.0,115.61,3271259,HON
2016-10-07,107.02,107.56,105.2475,106.94,20446322,HON
2016-10-10,107.27,107.96,106.21,106.8,8423126,HON
2016-10-11,106.43,106.43,105.26,105.78,8347150,HON
2016-10-12,105.83,107.75,105.73,107.43,7245113,HON
2016-10-13,106.83,108.68,106.55,108.26,5118365,HON
2016-10-14,109.99,110.07,108.55,109.0,5307134,HON
2016-10-17,108.86,109.4,107.96,108.04,3621559,HON
2016-10-18,109.16,109.17,107.71,107.87,3258816,HON
2016-10-19,108.01,108.66,107.41,108.27,3126166,HON
2016-10-20,108.08,108.58,107.72,108.14,4080660,HON
2016-10-21,107.96,109.6,107.51,108.96,3373386,HON
2016-10-24,109.43,110.12,108.81,109.26,3455660,HON
2016-10-25,109.5,109.51,108.6099,109.07,3532951,HON
2016-10-26,108.86,109.75,108.54,109.43,2133682,HON
2016-10-27,109.76,109.89,108.42,108.83,2912052,HON
2016-10-28,109.4,110.875,108.93,109.83,2878656,HON
2016-10-31,109.96,110.17,109.525,109.68,2542359,HON
2016-11-01,109.87,110.19,108.83,109.15,2931513,HON
2016-11-02,109.39,109.39,108.01,108.46,4639498,HON
2016-11-03,108.75,108.815,108.01,108.35,3741822,HON
2016-11-04,108.48,109.2,108.01,108.25,3140285,HON
2016-11-07,109.83,111.34,109.45,111.25,4672502,HON
2016-11-08,111.0,111.51,110.51,110.62,3281938,HON
2016-11-09,111.05,113.14,109.73,112.36,4567463,HON
2016-11-10,113.11,114.5,112.82,113.19,6553559,HON
2016-11-11,113.11,113.51,112.74,113.25,3295715,HON
2016-11-14,113.62,114.36,112.84,113.04,2677070,HON
2016-11-15,113.06,113.44,112.09,113.12,2793997,HON
2016-11-16,112.47,112.83,111.87,112.27,2472485,HON
2016-11-17,112.59,113.39,112.4357,113.1,2195016,HON
2016-11-18,112.98,113.0,111.89,112.09,2879131,HON
2016-11-21,112.24,112.4795,111.78,112.21,2523254,HON
2016-11-22,112.53,112.76,112.1,112.52,2152556,HON
2016-11-23,112.77,113.96,112.77,113.83,2630418,HON
2016-11-25,113.92,114.36,113.52,114.17,831276,HON
2016-11-28,114.16,114.19,113.34,113.85,2617445,HON
2016-11-29,113.46,114.49,113.29,113.34,3334551,HON
2016-11-30,113.73,114.74,113.28,113.94,5896813,HON
2016-12-01,113.24,114.05,112.81,113.67,3807541,HON
2016-12-02,113.96,114.0,112.17,112.45,3537095,HON
2016-12-05,112.9,113.8,112.71,112.88,3026269,HON
2016-12-06,113.34,113.66,112.66,113.07,2545556,HON
2016-12-07,113.37,116.81,112.81,116.51,7456760,HON
2016-12-08,116.34,117.14,114.83,115.65,5211971,HON
2016-12-09,115.16,116.43,115.03,116.23,2915337,HON
2016-12-12,116.4,117.41,115.68,117.41,5700166,HON
2016-12-13,117.63,118.4,117.3,118.09,4255186,HON
2016-12-14,117.84,118.62,116.28,116.51,4154782,HON
2016-12-15,116.31,117.49,116.15,116.34,3984422,HON
2016-12-16,113.64,117.58,113.6,116.38,7634326,HON
2016-12-19,117.0,118.06,116.8,117.29,3596034,HON
2016-12-20,117.45,118.085,117.3,117.71,2720036,HON
2016-12-21,117.58,117.9,116.93,117.2,2750960,HON
2016-12-22,117.34,117.5,116.61,116.92,3241353,HON
2016-12-23,117.31,117.45,116.7225,116.99,1426219,HON
2016-12-27,117.01,117.55,116.8,117.03,1146939,HON
2016-12-28,117.18,117.365,115.7,115.75,2599421,HON
2016-12-29,116.12,116.58,115.8,116.0,1667306,HON
2016-12-30,116.2,116.2,115.42,115.85,2285556,HON
2017-01-03,116.63,116.9,115.56,116.18,3025410,HON
2017-01-04,116.64,116.97,116.03,116.5,2941631,HON
2017-01-05,116.53,117.46,116.22,116.76,2651057,HON
2017-01-06,116.94,118.705,116.51,118.53,3613676,HON
2017-01-09,118.27,118.39,117.55,117.55,3863128,HON
2017-01-10,117.33,118.44,116.88,117.85,3752587,HON
2017-01-11,117.54,118.12,117.13,118.01,2887068,HON
2017-01-12,118.01,118.01,116.6601,117.63,3161529,HON
2017-01-13,117.67,118.31,117.61,118.07,2988377,HON
2017-01-17,117.42,118.0775,117.01,117.23,3360915,HON
2017-01-18,117.52,118.3,117.21,118.06,2305900,HON
2017-01-19,118.33,118.75,117.31,117.91,2413161,HON
2017-01-20,118.44,118.44,117.12,117.82,2943181,HON
2017-01-23,117.89,118.25,116.98,117.41,2273136,HON
2017-01-24,117.64,118.08,117.27,117.96,2553983,HON
2017-01-25,118.27,118.659,117.715,117.88,4294174,HON
2017-01-26,117.98,118.105,117.28,117.97,6179200,HON
2017-01-27,118.65,119.11,117.12,118.42,3873847,HON
2017-01-30,118.09,119.12,117.76,119.11,3159974,HON
2017-01-31,118.98,119.23,117.37,118.32,4243787,HON
2017-02-01,118.71,118.93,117.44,118.0,2399581,HON
2017-02-02,117.58,118.13,117.13,117.99,2213822,HON
2017-02-03,118.52,119.36,117.91,119.19,2860415,HON
2017-02-06,119.03,119.59,118.86,119.34,3006008,HON
2017-02-07,119.68,120.16,119.42,119.72,2548850,HON
2017-02-08,119.62,120.0,119.31,119.73,1824112,HON
2017-02-09,119.69,120.97,119.64,120.66,2184755,HON
2017-02-10,120.785,122.0,120.74,121.85,3590330,HON
2017-02-13,122.23,123.81,122.1,123.62,4425520,HON
2017-02-14,123.5,123.96,123.14,123.62,3111347,HON
2017-02-15,123.36,124.47,123.17,124.28,3220467,HON
2017-02-16,124.3,124.44,123.3,124.16,4309055,HON
2017-02-17,123.92,124.56,123.32,124.56,2718803,HON
2017-02-21,124.8,125.0,124.2,124.71,2369206,HON
2017-02-22,124.01,125.0725,123.52,125.04,3201035,HON
2017-02-23,125.0,125.42,124.045,124.82,2992204,HON
2017-02-24,124.24,125.03,123.62,125.03,2524108,HON
2017-02-27,124.6,125.1,124.24,124.89,4086604,HON
2017-02-28,125.0,125.72,124.25,124.5,2902921,HON
2017-03-01,125.36,127.41,125.36,127.25,3969890,HON
2017-03-02,126.76,127.35,125.82,126.33,3015215,HON
2017-03-03,126.29,126.63,125.71,126.21,1953415,HON
2017-03-06,125.11,126.56,125.02,126.08,3023018,HON
2017-03-07,125.97,126.4075,125.58,126.26,2052846,HON
2017-03-08,126.41,127.21,126.02,126.59,3120125,HON
2017-03-09,126.54,127.23,125.74,126.19,2479484,HON
2017-03-10,127.12,127.36,126.49,127.04,2686511,HON
2017-03-13,127.12,127.35,126.49,126.73,3118116,HON
2017-03-14,125.04,126.59,124.12,125.71,1978016,HON
2017-03-15,126.33,127.52,126.0,126.97,3601263,HON
2017-03-16,127.48,127.48,126.22,126.36,2742746,HON
2017-03-17,126.85,127.32,126.3,127.16,3839754,HON
2017-03-20,127.0,127.17,126.31,126.5,2030784,HON
2017-03-21,127.06,127.3,125.41,125.66,2364198,HON
2017-03-22,125.87,125.94,124.53,125.5,2101627,HON
2017-03-23,125.61,125.98,125.13,125.52,1770321,HON
2017-03-24,125.59,126.03,124.2828,124.77,2222343,HON
2017-03-27,123.77,124.83,123.05,124.5,3328324,HON
2017-03-28,124.21,125.8,123.54,125.28,1973829,HON
2017-03-29,124.96,125.48,124.77,125.3,1541348,HON
2017-03-30,125.13,125.723,124.99,125.41,1781085,HON
2017-03-31,125.11,125.55,124.7,124.87,2668599,HON
2017-04-03,124.73,125.23,123.29,124.33,2905336,HON
2017-04-04,124.47,124.74,123.85,124.18,1777676,HON
2017-04-05,124.53,125.1199,123.5,123.57,2585632,HON
2017-04-06,123.74,124.33,123.34,123.83,2076723,HON
2017-04-07,123.97,124.47,123.59,124.27,1863698,HON
2017-04-10,124.26,125.17,124.23,124.46,2268070,HON
2017-04-11,124.43,124.79,123.61,124.54,1907241,HON
2017-04-12,124.66,124.76,122.97,123.15,2720524,HON
2017-04-13,122.93,123.48,122.49,122.5,1677698,HON
2017-04-17,123.0,123.43,122.402,123.43,1857408,HON
2017-04-18,123.2,123.69,122.69,123.08,1666135,HON
2017-04-19,123.8,123.8,122.64,122.74,1839833,HON
2017-04-20,123.45,124.6,123.03,123.77,3977938,HON
2017-04-21,127.08,128.3,126.1,127.08,6281886,HON
2017-04-24,128.35,130.74,128.35,129.79,5641035,HON
2017-04-25,129.96,131.34,128.69,129.3,6467846,HON
2017-04-26,129.35,130.83,129.14,130.1,4690873,HON
2017-04-27,130.34,130.51,129.43,129.88,3435269,HON
2017-04-28,134.75,135.0,130.94,131.14,5979521,HON
2017-05-01,131.03,131.89,130.5,130.9,3164456,HON
2017-05-02,130.73,131.57,130.71,131.19,3948779,HON
2017-05-03,130.51,131.53,130.13,131.07,4496921,HON
2017-05-04,131.29,131.4197,130.65,131.2,2827321,HON
2017-05-05,131.28,131.75,130.75,131.41,4433586,HON
2017-05-08,131.47,131.47,130.82,131.13,2340294,HON
2017-05-09,131.21,132.11,130.99,131.91,2916974,HON
2017-05-10,131.72,132.06,131.21,131.74,2426367,HON
2017-05-11,131.88,132.5,130.78,131.9,2079203,HON
2017-05-12,131.71,131.78,131.27,131.49,2167407,HON
2017-05-15,131.58,132.07,131.36,131.98,2310463,HON
2017-05-16,131.98,132.25,131.4,132.01,1881383,HON
2017-05-17,130.73,131.05,129.86,129.94,3136760,HON
2017-05-18,129.8,131.18,129.0,130.42,2417397,HON
2017-05-19,131.37,132.01,130.7,131.4,2498310,HON
2017-05-22,132.3,132.38,131.473,131.84,2186066,HON
2017-05-23,131.73,132.38,131.35,131.85,2291033,HON
2017-05-24,132.26,132.67,131.735,132.14,2172656,HON
2017-05-25,132.89,133.93,132.16,133.75,2502253,HON
2017-05-26,133.7,134.12,132.84,133.25,2692322,HON
2017-05-30,132.7,133.22,132.63,132.93,2698630,HON
2017-05-31,133.47,133.48,132.96,132.99,2177493,HON
2017-06-01,133.56,133.8575,132.82,133.45,2296931,HON
2017-06-02,133.63,134.6,133.385,134.03,2632519,HON
2017-06-05,133.93,134.15,133.47,133.49,2484641,HON
2017-06-06,133.44,133.67,132.69,132.74,1979682,HON
2017-06-07,132.86,133.34,132.5365,132.72,2075674,HON
2017-06-08,132.33,133.59,132.15,133.55,2578094,HON
2017-06-09,133.58,134.08,132.95,133.79,2322359,HON
2017-06-12,133.33,134.24,132.601,133.26,2230807,HON
2017-06-13,133.76,134.42,133.36,134.39,2694677,HON
2017-06-14,134.46,134.85,133.83,134.24,2089548,HON
2017-06-15,133.35,134.61,133.35,134.47,2818082,HON
2017-06-16,134.66,135.33,134.24,134.63,3480126,HON
2017-06-19,135.25,135.9,135.01,135.84,2825554,HON
2017-06-20,135.24,135.44,134.74,134.91,1930099,HON
2017-06-21,135.04,135.18,133.91,134.25,2532628,HON
2017-06-22,134.61,134.61,133.7,134.07,1879414,HON
2017-06-23,134.04,134.26,133.65,133.99,6316465,HON
2017-06-26,134.4,135.01,134.06,134.26,1255712,HON
2017-06-27,134.38,134.5,132.8601,132.93,1944347,HON
2017-06-28,134.21,134.38,133.5,133.97,2410574,HON
2017-06-29,133.97,134.15,131.42,132.32,1833794,HON
2017-06-30,133.42,133.87,132.69,133.29,1767954,HON
2017-07-03,133.93,134.44,133.53,133.71,904012,HON
2017-07-05,133.6,134.01,133.25,133.8,1871238,HON
2017-07-06,133.32,134.11,133.2,133.37,1430570,HON
2017-07-07,133.7,134.64,133.51,134.12,1730510,HON
2017-07-10,134.08,135.53,133.82,134.69,2051422,HON
2017-07-11,134.9,134.9,133.49,134.22,1942201,HON
2017-07-12,134.92,135.24,134.5,134.77,1692427,HON
2017-07-13,134.84,135.54,134.65,135.33,2445544,HON
2017-07-14,135.51,135.93,135.13,135.83,1794589,HON
2017-07-17,135.92,135.92,135.0,135.26,1428714,HON
2017-07-18,135.1,135.34,134.76,135.19,1700786,HON
2017-07-19,135.5,136.17,135.3,136.15,2204476,HON
2017-07-20,136.18,136.41,134.86,134.95,2943764,HON
2017-07-21,133.7,137.42,133.7,136.35,3548102,HON
2017-07-24,136.8,137.93,136.74,137.71,3879936,HON
2017-07-25,138.0,138.0,136.52,137.25,3073882,HON
2017-07-26,137.32,138.69,136.86,138.49,2680240,HON
2017-07-27,138.35,138.7,136.35,136.98,3670422,HON
2017-07-28,136.98,137.28,136.19,136.79,1846783,HON
2017-07-31,137.42,138.1,136.02,136.12,3858925,HON
2017-08-01,139.56,140.07,139.12,140.04,3494708,HON
2017-08-02,137.36,138.89,136.86,138.72,4827345,HON
2017-08-03,138.58,139.56,138.015,139.56,2555286,HON
2017-08-04,139.56,140.07,139.12,140.04,3494708,HON
2017-08-07,140.21,140.21,137.94,138.96,3542142,HON
2017-08-08,138.84,139.64,138.5,138.67,2067757,HON
2017-08-09,138.89,139.31,138.2,139.0,1957614,HON
2017-08-10,138.33,138.485,137.04,137.24,3064117,HON
2017-08-11,136.83,137.57,136.57,136.59,2347107,HON
2017-08-14,137.15,138.68,137.0,138.27,2321050,HON
2017-08-15,138.42,138.64,137.27,137.42,1731489,HON
2017-08-16,137.31,138.55,137.18,138.08,2001842,HON
2017-08-17,137.64,137.88,135.85,135.85,3072369,HON
2017-08-18,135.73,135.9,134.84,134.95,2977551,HON
2017-08-21,134.94,135.77,134.5,135.57,1512552,HON
2017-08-22,136.23,137.72,136.02,137.63,1699449,HON
2017-08-23,136.45,137.02,136.16,136.41,1249167,HON
2017-08-24,136.63,137.05,136.185,136.54,1920444,HON
2017-08-25,137.32,137.665,136.8,136.82,1996454,HON
2017-08-28,137.14,137.47,136.58,136.87,1515963,HON
2017-08-29,136.23,137.72,136.02,137.63,1699449,HON
2017-08-30,137.63,138.13,137.08,138.04,1784080,HON
2017-08-31,138.41,138.56,137.59,138.27,2985305,HON
2017-09-01,138.29,138.53,137.63,137.63,1759337,HON
2017-09-05,137.39,137.61,136.17,136.51,2850861,HON
2017-09-06,137.23,137.23,136.17,136.55,2439743,HON
2017-09-07,136.42,137.42,136.32,137.08,2460484,HON
2017-09-08,136.83,138.09,136.67,137.57,2929927,HON
2017-09-11,138.42,139.79,138.42,139.0,2333290,HON
2017-09-12,138.94,139.07,138.3515,138.68,1602284,HON
2017-09-13,138.56,138.78,137.765,137.9,2043564,HON
2017-09-14,137.76,137.76,136.86,137.21,3422475,HON
2017-09-15,137.87,139.4939,137.62,138.95,4594069,HON
2017-09-18,139.3,139.34,137.29,137.67,2879676,HON
2017-09-19,137.88,138.08,137.18,137.75,3421514,HON
2017-09-20,138.06,138.82,137.82,138.69,3644382,HON
2017-09-21,138.88,141.335,138.81,140.86,3914594,HON
2017-09-22,140.61,142.06,140.51,141.75,2917230,HON
2017-09-25,141.75,141.91,140.48,140.81,2943608,HON
2017-09-26,141.06,141.41,140.15,140.24,2361761,HON
2017-09-27,140.55,140.583,139.48,139.57,3040245,HON
2017-09-28,139.52,140.58,139.29,140.58,2082563,HON
2017-09-29,139.77,141.77,139.2,141.74,3673617,HON
2017-10-02,141.81,142.6697,141.74,142.66,2522096,HON
2017-10-03,142.7,143.15,142.23,142.67,2240867,HON
2017-10-04,142.87,143.06,142.09,142.55,1787426,HON
2017-10-05,142.95,143.75,142.42,143.07,2245549,HON
2017-10-06,142.81,143.66,142.65,143.62,2165613,HON
2017-10-09,145.17,145.3,143.3683,143.6,2423348,HON
2017-10-10,144.01,144.2,140.2,143.31,4096764,HON
2017-10-11,143.11,143.74,142.37,142.72,3241240,HON
2017-10-12,142.69,143.42,142.69,143.19,3004010,HON
2017-10-13,144.34,144.55,143.27,143.37,2157642,HON
2017-10-16,143.37,143.88,143.01,143.75,2001855,HON
2017-10-17,143.5,143.89,142.51,143.43,2435622,HON
2017-10-18,143.39,143.71,143.1,143.44,1734079,HON
2017-10-19,143.41,143.83,142.62,143.62,2623096,HON
2017-10-20,145.14,145.959,143.38,145.35,3369519,HON
2017-10-23,146.02,146.49,145.34,145.92,2892166,HON
2017-10-24,146.59,147.0,145.88,146.12,3319174,HON
2017-10-25,146.46,146.5,145.35,145.99,2202872,HON
2017-10-26,146.5,146.5,145.19,145.84,2146669,HON
2017-10-27,145.86,146.4,145.53,146.2,1869458,HON
2017-10-30,145.68,145.75,144.53,144.64,1805574,HON
2017-10-31,144.35,145.07,144.09,144.16,2443231,HON
2017-11-01,144.59,145.19,144.23,144.93,2161710,HON
2017-11-02,144.72,145.41,143.86,145.41,1944234,HON
2017-11-03,145.4,145.47,144.78,144.97,1424239,HON
2017-11-06,145.49,146.06,145.145,145.6,2038885,HON
2017-11-07,145.81,147.045,145.71,146.97,2613930,HON
2017-11-08,146.81,147.51,146.54,146.86,2514718,HON
2017-11-09,146.27,146.45,144.62,145.44,2299684,HON
2017-11-10,144.84,146.63,144.4,145.75,2908163,HON
2017-11-13,145.67,146.989,145.25,146.72,2014222,HON
2017-11-14,146.1,147.6,145.75,147.32,2312041,HON
2017-11-15,146.68,147.43,146.21,146.37,2521544,HON
2017-11-16,146.32,147.19,146.01,146.88,2209322,HON
2017-11-17,146.38,146.999,146.2,146.49,1637380,HON
2017-11-20,146.42,148.3,146.42,147.94,3554257,HON
2017-11-21,148.25,149.68,148.25,149.35,3028251,HON
2017-11-22,149.49,149.81,148.78,148.99,1815445,HON
2017-11-24,149.37,150.43,149.285,149.66,1196256,HON
2017-11-27,149.91,151.1,149.71,150.43,2284568,HON
2017-11-28,151.07,153.13,151.02,152.76,3656581,HON
2017-11-29,153.05,153.56,152.39,153.24,3346194,HON
2017-11-30,153.93,156.7,153.43,155.96,5681093,HON
2017-12-01,155.7,156.28,152.88,154.4,3013488,HON
2017-12-04,155.82,156.19,153.77,153.77,3250407,HON
2017-12-05,153.82,154.82,153.02,153.06,2582492,HON
2017-12-06,153.29,153.74,152.81,153.0,2896520,HON
2017-12-07,153.0,153.79,152.83,153.28,2044929,HON
2017-12-08,153.91,154.11,153.07,153.66,1482434,HON
2017-12-11,153.65,153.92,152.94,153.21,3623697,HON
2017-12-12,153.41,154.62,153.0,153.74,2959288,HON
2017-12-13,153.45,156.53,153.12,155.8,5064191,HON
2017-12-14,156.1,156.43,153.1673,153.23,3142008,HON
2017-12-15,154.025,154.64,153.58,154.25,4293865,HON
2017-12-18,154.92,155.3096,154.0,154.59,3575628,HON
2017-12-19,155.15,155.42,154.02,154.11,4251341,HON
2017-12-20,154.89,155.19,154.1,154.73,3582710,HON
2017-12-21,155.15,155.27,153.5,153.72,4858403,HON
2017-12-22,153.99,154.29,153.13,153.49,2151960,HON
2017-12-26,153.45,154.4327,153.45,153.76,1408039,HON
2017-12-27,154.03,154.095,153.32,153.95,1764067,HON
2017-12-28,154.01,154.39,153.63,154.13,1654091,HON
2017-12-29,154.37,154.7197,153.36,153.36,1669346,HON
2018-01-02,153.82,154.0,152.711,153.71,2863633,HON
2018-01-03,152.9,153.6,151.8,152.44,6337580,HON
2018-01-04,152.81,154.5,152.71,154.5,4496507,HON
2018-01-05,154.98,156.25,154.51,155.58,2478959,HON
2018-01-08,156.0,156.1397,154.23,154.74,2739854,HON
2018-01-09,155.01,156.7715,154.81,156.01,3391750,HON
2018-01-10,156.17,157.12,155.02,157.09,2562656,HON
2018-01-11,157.12,158.0,157.01,157.92,2329423,HON
2018-01-12,158.58,159.49,157.8,159.07,2343709,HON
2018-01-16,159.14,159.85,157.28,157.89,3422354,HON
2018-01-17,157.69,158.95,157.451,158.41,3163077,HON
2018-01-18,158.9,159.65,157.77,157.78,2655788,HON
2018-01-19,158.41,158.7,157.6,158.69,3765521,HON
2018-01-22,158.7,158.97,158.01,158.54,3269297,HON
2018-01-23,158.99,160.34,158.76,159.59,3902427,HON
2018-01-24,160.23,160.62,159.13,159.97,2654849,HON
2018-01-25,160.6,161.89,159.67,161.84,4083059,HON
2018-01-26,162.71,165.1,161.0,164.99,5019817,HON
2018-01-29,164.85,165.13,161.4,161.47,3669818,HON
2018-01-30,160.35,161.0,158.01,158.97,3888177,HON
2018-01-31,159.99,160.53,159.3,159.67,3289902,HON
2018-02-01,159.0,160.81,158.4215,159.65,2753489,HON
2018-02-02,158.69,159.5114,156.39,156.65,4208686,HON
2018-02-05,155.45,157.5152,146.99,150.17,5772238,HON
2018-02-06,147.68,152.435,147.19,151.4,5319181,HON
2018-02-07,151.39,154.53,151.01,151.19,3171943,HON
2015-10-19,18.5,18.5,16.48,16.55,1581576,HPE
2015-10-20,16.25,16.93,16.25,16.87,709632,HPE
2015-10-21,17.25,17.35,16.4,16.48,78598,HPE
2015-10-22,16.71,17.05,16.24,16.95,110000,HPE
2015-10-23,17.25,17.25,16.85,17.0,59910,HPE
2015-10-26,17.11,17.11,16.31,16.42,514799,HPE
2015-10-27,16.56,16.75,15.6,15.73,636017,HPE
2015-10-28,15.9,16.35,15.845,16.28,296321,HPE
2015-10-29,16.01,16.27,15.55,15.95,290446,HPE
2015-10-30,15.9,16.1,14.72,14.72,2449278,HPE
2015-11-02,14.99,15.17,13.86,14.49,40866212,HPE
2015-11-03,14.07,14.71,13.675,14.36,40205820,HPE
2015-11-04,14.39,14.51,13.61,13.66,31525806,HPE
2015-11-05,13.64,13.89,13.12,13.28,22190459,HPE
2015-11-06,13.18,14.48,13.15,14.4,30049954,HPE
2015-11-09,14.26,14.48,14.13,14.2,17528088,HPE
2015-11-10,14.13,14.44,14.01,14.41,14777765,HPE
2015-11-11,14.2,14.31,14.09,14.11,11009387,HPE
2015-11-12,13.81,13.82,13.59,13.7,20371666,HPE
2015-11-13,13.61,13.76,13.15,13.39,14924533,HPE
2015-11-16,13.37,13.61,13.14,13.38,13781675,HPE
2015-11-17,13.38,13.49,13.12,13.22,12420759,HPE
2015-11-18,13.48,13.73,13.1886,13.64,13020475,HPE
2015-11-19,13.53,13.89,13.52,13.78,13171491,HPE
2015-11-20,13.78,14.63,13.68,14.21,18559394,HPE
2015-11-23,14.17,14.21,13.57,13.85,15317345,HPE
2015-11-24,13.58,14.025,13.5,13.69,24110878,HPE
2015-11-25,13.91,14.86,13.84,14.12,22677094,HPE
2015-11-27,14.12,14.64,14.05,14.35,6041718,HPE
2015-11-30,14.23,15.0,14.18,14.86,29104253,HPE
2015-12-01,14.88,15.88,14.85,15.61,25106564,HPE
2015-12-02,15.37,15.54,14.87,14.95,12681142,HPE
2015-12-03,15.0,15.34,14.58,14.62,18905240,HPE
2015-12-04,14.39,15.295,14.24,15.22,12001085,HPE
2015-12-07,15.0,15.48,14.92,15.45,9546047,HPE
2015-12-08,15.09,15.29,14.62,15.17,11617601,HPE
2015-12-09,14.99,15.39,14.68,14.85,14261925,HPE
2015-12-10,14.79,14.81,14.53,14.72,11350209,HPE
2015-12-11,14.99,15.4,14.14,14.18,10614763,HPE
2015-12-14,14.3,14.5,13.92,14.44,11528144,HPE
2015-12-15,14.51,14.98,14.485,14.56,12888739,HPE
2015-12-16,14.62,14.81,14.55,14.7,7840968,HPE
2015-12-17,14.61,14.72,14.22,14.31,7625458,HPE
2015-12-18,14.27,14.385,14.0,14.16,19337615,HPE
2015-12-21,14.12,14.4,13.87,14.02,9863255,HPE
2015-12-22,14.04,14.14,13.9201,14.06,7292476,HPE
2015-12-23,14.19,14.97,14.05,14.91,11252128,HPE
2015-12-24,14.81,15.17,14.7901,15.02,2178459,HPE
2015-12-28,14.89,15.28,14.82,15.23,5930636,HPE
2015-12-29,15.29,15.4371,15.18,15.2,6275753,HPE
2015-12-30,15.29,15.48,15.15,15.28,6275778,HPE
2015-12-31,15.23,15.31,15.1,15.2,6768073,HPE
2016-01-04,14.97,15.15,14.74,15.13,15076835,HPE
2016-01-05,15.13,15.25,14.94,15.03,10328195,HPE
2016-01-06,14.62,15.0,14.51,14.8,11315099,HPE
2016-01-07,14.5,14.56,13.65,13.71,19844662,HPE
2016-01-08,13.77,14.02,13.31,13.54,16431904,HPE
2016-01-11,13.43,13.71,13.07,13.26,15110848,HPE
2016-01-12,13.35,13.42,13.09,13.26,12458450,HPE
2016-01-13,13.35,13.35,12.53,12.75,17720765,HPE
2016-01-14,12.75,13.17,12.65,13.0,13352501,HPE
2016-01-15,12.6,12.8,12.49,12.54,19729482,HPE
2016-01-19,12.68,12.78,12.2,12.32,12925879,HPE
2016-01-20,12.0,12.2,11.625,12.06,16640055,HPE
2016-01-21,12.0,12.54,11.82,12.41,16729584,HPE
2016-01-22,12.7,13.43,12.65,13.35,15269891,HPE
2016-01-25,13.29,13.55,13.12,13.34,11183427,HPE
2016-01-26,13.35,13.725,13.35,13.6,10726138,HPE
2016-01-27,13.53,13.61,12.955,13.39,18484506,HPE
2016-01-28,13.45,13.7,13.07,13.19,9874424,HPE
2016-01-29,13.41,13.88,13.35,13.76,11361905,HPE
2016-02-01,13.67,13.88,13.53,13.79,9549644,HPE
2016-02-02,13.7,13.97,13.36,13.45,9677516,HPE
2016-02-03,13.66,13.77,13.11,13.37,7553022,HPE
2016-02-04,13.31,13.89,13.31,13.85,6499149,HPE
2016-02-05,13.69,13.75,13.035,13.2,13227678,HPE
2016-02-08,13.0,13.05,12.37,12.51,14815851,HPE
2016-02-09,12.37,12.86,12.31,12.72,6686490,HPE
2016-02-10,12.77,13.07,12.71,12.86,5982701,HPE
2016-02-11,12.57,12.67,12.015,12.4,9834289,HPE
2016-02-12,12.5,12.79,12.18,12.29,10549410,HPE
2016-02-16,12.41,12.49,12.27,12.33,11976893,HPE
2016-02-17,12.39,13.135,12.37,13.02,8666214,HPE
2016-02-18,13.05,13.7,13.02,13.53,11734114,HPE
2016-02-19,13.51,13.74,13.25,13.67,9414376,HPE
2016-02-22,13.75,13.88,13.57,13.8,10755568,HPE
2016-02-23,13.72,13.82,12.84,13.09,14646955,HPE
2016-02-24,13.0,13.57,12.82,13.53,13226854,HPE
2016-02-25,13.45,13.71,13.24,13.68,12079898,HPE
2016-02-26,13.78,13.8,13.15,13.44,10824943,HPE
2016-02-29,13.31,13.48,13.2,13.27,12747283,HPE
2016-03-01,13.42,13.47,13.09,13.28,8354199,HPE
2016-03-02,13.38,14.05,13.35,13.9,10016741,HPE
2016-03-03,13.91,13.95,13.28,13.6,10029569,HPE
2016-03-04,14.9,15.84,14.82,15.44,33370453,HPE
2016-03-07,15.13,15.99,15.06,15.97,18478215,HPE
2016-03-08,15.75,15.79,15.205,15.23,12330490,HPE
2016-03-09,15.34,15.835,15.3,15.49,11069442,HPE
2016-03-10,15.55,16.21,15.52,15.9,14285140,HPE
2016-03-11,16.0,16.44,16.0,16.33,15684195,HPE
2016-03-14,16.2,16.57,16.04,16.41,9672404,HPE
2016-03-15,16.36,16.88,16.25,16.77,13934243,HPE
2016-03-16,16.71,17.23,16.6,17.19,12513970,HPE
2016-03-17,17.13,17.33,16.96,17.16,10868207,HPE
2016-03-18,17.17,17.58,17.08,17.33,30962871,HPE
2016-03-21,17.33,17.94,17.3,17.71,10730906,HPE
2016-03-22,17.41,18.08,17.34,17.51,11318505,HPE
2016-03-23,17.52,17.57,17.09,17.46,11434939,HPE
2016-03-24,17.41,17.64,17.11,17.57,8869974,HPE
2016-03-28,17.48,17.665,17.22,17.51,5532334,HPE
2016-03-29,17.37,17.68,17.22,17.65,5926601,HPE
2016-03-30,17.72,17.915,17.63,17.89,10552607,HPE
2016-03-31,17.84,17.96,17.5101,17.73,10389804,HPE
2016-04-01,17.61,18.545,17.56,18.4,14849934,HPE
2016-04-04,18.45,18.45,17.93,18.04,7666968,HPE
2016-04-05,17.87,17.91,17.56,17.61,8299991,HPE
2016-04-06,17.65,17.98,17.46,17.96,10391874,HPE
2016-04-07,17.79,18.04,17.625,17.74,9413668,HPE
2016-04-08,17.85,18.295,17.81,17.89,7279983,HPE
2016-04-11,17.95,18.06,17.66,17.73,5878459,HPE
2016-04-12,17.71,17.76,17.18,17.24,8787887,HPE
2016-04-13,17.29,17.51,17.15,17.5,8243231,HPE
2016-04-14,17.36,17.4,17.06,17.26,6686197,HPE
2016-04-15,17.41,17.48,16.85,17.4,11861987,HPE
2016-04-18,17.21,17.485,17.14,17.44,5661473,HPE
2016-04-19,17.46,17.48,17.15,17.24,6439694,HPE
2016-04-20,17.07,17.5,17.07,17.4,5440116,HPE
2016-04-21,17.34,17.74,17.32,17.46,5970372,HPE
2016-04-22,17.44,17.7,17.33,17.49,7958001,HPE
2016-04-25,17.36,17.41,16.82,17.21,5842139,HPE
2016-04-26,17.25,17.465,17.23,17.36,6285691,HPE
2016-04-27,17.3,17.52,17.25,17.31,6363648,HPE
2016-04-28,17.17,17.385,16.92,17.03,4787643,HPE
2016-04-29,16.89,16.91,16.51,16.66,7088889,HPE
2016-05-02,16.66,16.75,16.28,16.4,8461206,HPE
2016-05-03,16.23,16.25,15.78,15.93,11065714,HPE
2016-05-04,15.8,16.0,15.68,15.93,6637875,HPE
2016-05-05,15.95,15.97,15.64,15.72,3519240,HPE
2016-05-06,15.63,15.86,15.56,15.78,4983593,HPE
2016-05-09,15.71,15.96,15.67,15.86,4943330,HPE
2016-05-10,15.89,15.9,15.61,15.89,4761698,HPE
2016-05-11,15.89,16.355,15.88,16.02,6470157,HPE
2016-05-12,16.09,16.14,15.8535,15.9,5418380,HPE
2016-05-13,15.9,16.115,15.69,15.77,6788966,HPE
2016-05-16,15.76,16.095,15.71,15.96,8819406,HPE
2016-05-17,15.88,16.2,15.69,15.82,14592610,HPE
2016-05-18,15.79,15.93,15.515,15.67,6576502,HPE
2016-05-19,15.51,15.79,15.38,15.78,6684880,HPE
2016-05-20,15.76,15.99,15.66,15.87,8982944,HPE
2016-05-23,15.88,16.27,15.87,16.07,8649851,HPE
2016-05-24,16.1,16.34,15.99,16.25,12562108,HPE
2016-05-25,18.33,18.5,17.12,17.35,43848808,HPE
2016-05-26,17.0,17.69,16.84,17.39,21733075,HPE
2016-05-27,17.46,18.34,17.46,18.26,22958541,HPE
2016-05-31,18.0,18.47,17.76,18.47,24952912,HPE
2016-06-01,18.31,18.38,18.14,18.29,12293056,HPE
2016-06-02,18.14,18.53,18.1,18.5,13663287,HPE
2016-06-03,18.4,18.5,18.28,18.35,9285495,HPE
2016-06-06,18.28,18.97,18.28,18.9,12841306,HPE
2016-06-07,18.84,19.245,18.77,19.16,14286211,HPE
2016-06-08,19.27,19.62,19.2,19.35,15820732,HPE
2016-06-09,19.39,19.65,19.33,19.55,9375374,HPE
2016-06-10,19.31,19.33,18.9,19.12,9830680,HPE
2016-06-13,19.01,19.15,18.58,18.6,10147166,HPE
2016-06-14,18.47,18.64,18.215,18.31,14356127,HPE
2016-06-15,18.43,19.06,18.41,18.8,11967601,HPE
2016-06-16,18.68,18.83,18.575,18.66,12329670,HPE
2016-06-17,18.59,19.01,18.49,18.94,16641098,HPE
2016-06-20,19.22,19.61,19.16,19.38,15869472,HPE
2016-06-21,19.41,19.85,19.26,19.76,11557672,HPE
2016-06-22,19.66,19.76,19.19,19.21,10573261,HPE
2016-06-23,19.37,19.69,19.34,19.65,10184380,HPE
2016-06-24,18.61,19.08,18.11,18.16,25420729,HPE
2016-06-27,18.0,18.01,16.965,17.2,18517647,HPE
2016-06-28,17.5,17.58,17.105,17.4,13635793,HPE
2016-06-29,17.74,17.91,17.605,17.78,8259949,HPE
2016-06-30,17.92,18.5,17.88,18.27,12492682,HPE
2016-07-01,18.47,18.64,18.15,18.49,8928465,HPE
2016-07-05,18.39,18.43,17.94,18.2,6134837,HPE
2016-07-06,18.0,18.43,17.92,18.4,7264492,HPE
2016-07-07,18.34,18.71,18.34,18.47,6276990,HPE
2016-07-08,18.76,19.04,18.575,19.04,10898502,HPE
2016-07-11,19.15,19.465,19.14,19.34,10161680,HPE
2016-07-12,19.43,19.9,19.43,19.69,12951494,HPE
2016-07-13,19.69,19.76,19.3,19.5,6867646,HPE
2016-07-14,19.62,20.1664,19.62,19.99,14920176,HPE
2016-07-15,20.08,20.17,19.69,19.77,8745451,HPE
2016-07-18,19.72,19.98,19.65,19.79,5880923,HPE
2016-07-19,19.69,19.94,19.68,19.79,5534704,HPE
2016-07-20,19.8,20.08,19.725,20.06,5313971,HPE
2016-07-21,20.03,20.16,19.705,19.75,9097923,HPE
2016-07-22,19.82,20.05,19.74,20.05,8366480,HPE
2016-07-25,20.35,20.49,20.19,20.21,9714931,HPE
2016-07-26,20.19,20.46,20.145,20.45,7947630,HPE
2016-07-27,20.5,20.665,20.258,20.35,6553333,HPE
2016-07-28,20.3,20.43,20.15,20.31,4357541,HPE
2016-07-29,20.32,21.9,20.1,21.02,31460904,HPE
2016-08-01,21.14,21.59,20.63,21.08,13895683,HPE
2016-08-02,21.03,21.1,20.645,20.77,11025713,HPE
2016-08-03,20.77,21.52,20.68,21.51,13898055,HPE
2016-08-04,21.48,21.92,21.46,21.76,8926479,HPE
2016-08-05,21.84,22.2,21.77,21.91,9491096,HPE
2016-08-08,22.0,22.17,21.58,21.65,7776238,HPE
2016-08-09,21.73,21.86,21.62,21.7,8058617,HPE
2016-08-10,21.73,21.75,21.43,21.55,5689398,HPE
2016-08-11,21.59,21.86,21.52,21.78,7576648,HPE
2016-08-12,21.68,21.96,21.495,21.89,10561285,HPE
2016-08-15,21.93,22.19,21.9,22.01,7158478,HPE
2016-08-16,21.9,22.17,21.8103,22.07,6101637,HPE
2016-08-17,22.06,22.19,21.48,21.64,9769586,HPE
2016-08-18,21.54,21.89,21.54,21.86,6718078,HPE
2016-08-19,21.78,21.96,21.74,21.88,6041332,HPE
2016-08-22,21.82,21.975,21.63,21.94,4439999,HPE
2016-08-23,22.03,22.07,21.875,21.93,7915489,HPE
2016-08-24,21.92,22.05,21.67,21.69,4513234,HPE
2016-08-25,21.63,21.935,21.45,21.84,7169387,HPE
2016-08-26,21.9,22.09,21.61,21.78,5290425,HPE
2016-08-29,21.76,22.13,21.73,21.84,5890888,HPE
2016-08-30,21.93,21.96,21.45,21.58,9164028,HPE
2016-08-31,21.54,21.68,21.16,21.48,9559777,HPE
2016-09-01,21.43,22.32,21.08,22.16,18914046,HPE
2016-09-02,22.17,22.3,21.94,22.21,6567478,HPE
2016-09-06,22.18,22.18,21.75,21.86,8539832,HPE
2016-09-07,22.01,22.32,21.51,22.09,20543794,HPE
2016-09-08,22.0,22.2,21.32,21.38,29248074,HPE
2016-09-09,21.15,21.47,20.92,20.92,15764988,HPE
2016-09-12,20.72,21.415,20.63,21.29,12750159,HPE
2016-09-13,21.1,21.37,21.05,21.16,12002458,HPE
2016-09-14,21.13,21.415,21.09,21.36,10976841,HPE
2016-09-15,21.32,22.14,21.29,22.13,12907651,HPE
2016-09-16,22.07,22.32,21.96,22.26,16349085,HPE
2016-09-19,22.37,23.0,22.36,22.68,12007924,HPE
2016-09-20,22.755,22.945,22.62,22.62,9668378,HPE
2016-09-21,22.6,23.12,22.57,23.12,10676569,HPE
2016-09-22,23.14,23.53,23.14,23.24,10239239,HPE
2016-09-23,23.13,23.265,22.91,22.98,7247104,HPE
2016-09-26,22.86,22.965,22.64,22.79,8107145,HPE
2016-09-27,22.69,23.025,22.561,22.92,13124750,HPE
2016-09-28,23.0,23.19,22.82,23.04,7072567,HPE
2016-09-29,22.96,23.31,22.875,22.9,9053453,HPE
2016-09-30,23.08,23.29,22.59,22.75,16210077,HPE
2016-10-03,22.59,22.835,22.55,22.65,11689986,HPE
2016-10-04,22.68,22.93,22.26,22.39,9134892,HPE
2016-10-05,22.46,22.87,22.46,22.8,7272265,HPE
2016-10-06,22.74,22.85,22.63,22.68,6550214,HPE
2016-10-07,22.67,22.7,22.17,22.34,9363568,HPE
2016-10-10,22.48,22.69,22.44,22.5,9202424,HPE
2016-10-11,22.5,22.5,21.895,21.98,10109745,HPE
2016-10-12,22.08,22.12,21.8,22.0,7762767,HPE
2016-10-13,21.78,21.95,21.46,21.76,13811557,HPE
2016-10-14,21.54,21.95,21.475,21.53,13561328,HPE
2016-10-17,21.5,21.69,21.21,21.27,11645797,HPE
2016-10-18,21.54,21.59,21.1,21.47,11685976,HPE
2016-10-19,21.61,21.97,21.55,21.73,17489613,HPE
2016-10-20,21.63,21.91,21.54,21.88,10591334,HPE
2016-10-21,21.7,21.73,21.45,21.63,11967316,HPE
2016-10-24,21.68,21.79,21.59,21.68,9044100,HPE
2016-10-25,21.65,21.7,21.39,21.6,9246243,HPE
2016-10-26,21.53,21.81,21.47,21.8,7603675,HPE
2016-10-27,21.88,22.39,21.88,22.19,12645578,HPE
2016-10-28,22.2,22.49,22.0,22.17,7507153,HPE
2016-10-31,22.25,22.52,22.22,22.47,8140891,HPE
2016-11-01,22.42,22.56,21.77,22.08,7379247,HPE
2016-11-02,22.04,22.17,21.87,22.02,8328528,HPE
2016-11-03,22.07,22.18,21.76,21.8,6998671,HPE
2016-11-04,21.64,22.399,21.52,22.04,7716082,HPE
2016-11-07,22.38,23.19,22.37,23.11,10804732,HPE
2016-11-08,23.11,23.49,22.89,23.24,12794661,HPE
2016-11-09,22.44,23.55,22.36,23.23,15356547,HPE
2016-11-10,23.35,23.69,22.91,23.07,13043288,HPE
2016-11-11,23.02,23.38,22.92,23.31,9448817,HPE
2016-11-14,23.35,23.62,23.07,23.35,12373592,HPE
2016-11-15,23.47,23.53,23.14,23.41,14775395,HPE
2016-11-16,23.31,23.65,23.21,23.53,11548963,HPE
2016-11-17,23.47,23.67,23.26,23.6,10900544,HPE
2016-11-18,23.689,23.85,23.27,23.31,16593182,HPE
2016-11-21,23.42,23.55,22.81,23.12,23305434,HPE
2016-11-22,23.1,23.34,22.605,22.87,24166741,HPE
2016-11-23,22.7,23.63,22.47,23.55,21568880,HPE
2016-11-25,23.02,23.39,22.71,23.22,10647783,HPE
2016-11-28,22.97,23.39,22.88,23.34,21856006,HPE
2016-11-29,23.22,23.9,23.22,23.74,14084493,HPE
2016-11-30,23.79,23.895,23.63,23.8,14473344,HPE
2016-12-01,23.78,23.9,23.33,23.37,12190465,HPE
2016-12-02,23.36,23.9,23.34,23.85,7340248,HPE
2016-12-05,23.92,24.22,23.83,24.21,10272231,HPE
2016-12-06,24.16,24.18,23.89,23.96,9846405,HPE
2016-12-07,23.84,24.79,23.81,24.68,16290602,HPE
2016-12-08,24.65,24.79,24.51,24.64,7100188,HPE
2016-12-09,24.56,24.77,24.32,24.51,13314094,HPE
2016-12-12,24.09,24.22,23.7,23.9,12350596,HPE
2016-12-13,23.84,24.22,23.75,23.93,10863053,HPE
2016-12-14,23.74,24.38,23.73,23.92,9834236,HPE
2016-12-15,23.85,23.87,23.67,23.73,16103093,HPE
2016-12-16,23.63,23.785,23.38,23.49,20624216,HPE
2016-12-19,23.42,23.9,23.42,23.73,6799929,HPE
2016-12-20,23.77,23.98,23.65,23.84,9068099,HPE
2016-12-21,23.84,24.04,23.795,23.89,5421404,HPE
2016-12-22,23.91,23.99,23.52,23.76,6402497,HPE
2016-12-23,23.77,23.84,23.68,23.82,5898300,HPE
2016-12-27,23.81,23.9,23.62,23.74,3784973,HPE
2016-12-28,23.82,23.82,23.29,23.3,6595343,HPE
2016-12-29,23.28,23.47,23.18,23.34,5149336,HPE
2016-12-30,23.23,23.45,23.03,23.14,6313337,HPE
2017-01-03,23.19,23.47,22.98,23.2,8056583,HPE
2017-01-04,23.3,23.71,23.24,23.45,6956529,HPE
2017-01-05,23.45,23.58,23.33,23.56,11556223,HPE
2017-01-06,23.57,23.57,22.41,23.1,14541596,HPE
2017-01-09,23.14,23.1833,22.51,22.56,14292746,HPE
2017-01-10,22.69,23.01,22.51,22.95,13491465,HPE
2017-01-11,22.92,22.98,22.61,22.76,9276997,HPE
2017-01-12,22.73,22.84,22.425,22.75,8273242,HPE
2017-01-13,22.75,23.05,22.74,22.94,5757032,HPE
2017-01-17,22.83,22.99,22.635,22.69,5902467,HPE
2017-01-18,22.77,22.99,22.59,22.86,8449101,HPE
2017-01-19,22.79,22.88,22.68,22.77,5798493,HPE
2017-01-20,22.79,22.9,22.64,22.88,9054790,HPE
2017-01-23,22.82,22.93,22.39,22.57,9075315,HPE
2017-01-24,22.71,23.09,22.66,22.89,8221029,HPE
2017-01-25,23.02,23.14,22.835,22.98,7295879,HPE
2017-01-26,22.96,23.09,22.62,22.62,6134510,HPE
2017-01-27,22.73,22.8,22.48,22.55,6810009,HPE
2017-01-30,22.49,22.49,21.99,22.15,9345204,HPE
2017-01-31,22.14,22.69,21.84,22.68,12485377,HPE
2017-02-01,22.73,22.78,22.37,22.59,9739734,HPE
2017-02-02,22.26,22.735,22.26,22.69,8296898,HPE
2017-02-03,22.75,23.58,22.75,23.5,13433295,HPE
2017-02-06,23.35,23.66,23.31,23.54,5493291,HPE
2017-02-07,23.54,23.795,23.52,23.69,6505100,HPE
2017-02-08,23.62,23.88,23.55,23.63,6084922,HPE
2017-02-09,23.69,24.12,23.56,24.08,7010194,HPE
2017-02-10,24.08,24.26,23.98,23.99,8311147,HPE
2017-02-13,24.02,24.23,23.96,24.12,6467918,HPE
2017-02-14,24.08,24.15,23.96,24.14,9756502,HPE
2017-02-15,24.22,24.44,24.09,24.38,6836444,HPE
2017-02-16,24.37,24.48,24.21,24.33,6849111,HPE
2017-02-17,24.25,24.42,24.13,24.4,7583435,HPE
2017-02-21,24.4,24.7,24.36,24.66,9465196,HPE
2017-02-22,24.54,24.88,24.5,24.78,7642602,HPE
2017-02-23,24.83,24.86,24.5,24.66,13305792,HPE
2017-02-24,22.125,22.98,22.1,22.96,46881768,HPE
2017-02-27,22.76,22.76,22.27,22.31,19012500,HPE
2017-02-28,22.07,22.875,22.0,22.82,18360146,HPE
2017-03-01,23.01,23.3,22.93,23.18,13272324,HPE
2017-03-02,23.12,23.21,22.84,22.95,10778125,HPE
2017-03-03,22.91,23.27,22.88,23.05,11568060,HPE
2017-03-06,22.85,23.13,22.83,23.07,15560509,HPE
2017-03-07,22.97,23.19,22.7,22.82,13897601,HPE
2017-03-08,22.8,22.85,22.57,22.62,12704973,HPE
2017-03-09,22.53,22.69,22.38,22.47,11029658,HPE
2017-03-10,22.53,22.69,22.2,22.37,11153683,HPE
2017-03-13,22.19,22.43,22.17,22.32,10088381,HPE
2017-03-14,22.24,22.33,22.02,22.23,10088371,HPE
2017-03-15,22.23,22.85,22.11,22.69,14013911,HPE
2017-03-16,22.7,22.86,22.5,22.64,10297833,HPE
2017-03-17,22.65,22.99,22.51,22.85,12379737,HPE
2017-03-20,22.77,23.065,22.66,22.95,8572873,HPE
2017-03-21,22.95,23.08,22.2,22.25,16223977,HPE
2017-03-22,22.22,22.55,22.1,22.5,9092632,HPE
2017-03-23,22.45,22.96,22.38,22.8,9762148,HPE
2017-03-24,22.86,23.24,22.63,22.77,9174040,HPE
2017-03-27,22.55,22.85,22.38,22.72,6688789,HPE
2017-03-28,22.69,23.21,22.6301,23.01,8425849,HPE
2017-03-29,23.0,23.93,22.905,23.67,17229456,HPE
2017-03-30,23.6,23.82,23.52,23.62,8948331,HPE
2017-03-31,23.43,24.0,23.43,23.7,14225838,HPE
2017-04-03,18.0,18.06,17.31,17.57,32015556,HPE
2017-04-04,17.4,17.91,17.35,17.9,19049173,HPE
2017-04-05,17.98,18.1,17.78,17.9,19009037,HPE
2017-04-06,17.98,18.13,17.91,18.02,12394962,HPE
2017-04-07,17.95,18.45,17.91,18.28,28146637,HPE
2017-04-10,18.34,18.51,18.24,18.3,22041193,HPE
2017-04-11,18.26,18.35,18.09,18.18,11342890,HPE
2017-04-12,18.33,18.34,17.94,18.05,13722972,HPE
2017-04-13,18.01,18.16,17.94,17.99,16281369,HPE
2017-04-17,18.02,18.13,17.98,18.11,7940003,HPE
2017-04-18,18.08,18.2,17.9843,18.13,8009906,HPE
2017-04-19,18.15,18.29,18.09,18.16,7302954,HPE
2017-04-20,18.23,18.41,18.175,18.33,10243907,HPE
2017-04-21,18.3,18.315,18.02,18.14,12252832,HPE
2017-04-24,18.25,18.54,18.205,18.44,14046458,HPE
2017-04-25,18.49,18.59,18.42,18.52,8534762,HPE
2017-04-26,18.5,18.78,18.42,18.61,10930195,HPE
2017-04-27,18.6,18.66,18.43,18.63,13814765,HPE
2017-04-28,18.62,18.7,18.49,18.63,9281917,HPE
2017-05-01,18.69,18.83,18.64,18.73,8205002,HPE
2017-05-02,18.72,18.84,18.66,18.7,7843404,HPE
2017-05-03,18.66,18.77,18.57,18.67,10992961,HPE
2017-05-04,18.75,18.8,18.61,18.75,6562089,HPE
2017-05-05,18.84,18.85,18.67,18.83,12735999,HPE
2017-05-08,18.84,18.95,18.76,18.89,9104972,HPE
2017-05-09,18.87,18.97,18.635,18.78,16309722,HPE
2017-05-10,18.79,19.0,18.75,19.0,11368391,HPE
2017-05-11,18.92,19.055,18.805,18.86,12443363,HPE
2017-05-12,18.88,19.02,18.84,18.88,9614504,HPE
2017-05-15,18.9,19.13,18.87,18.99,10712898,HPE
2017-05-16,19.0,19.16,18.915,19.11,9511902,HPE
2017-05-17,18.93,19.025,18.72,18.8,13040758,HPE
2017-05-18,18.65,18.96,18.52,18.78,12433342,HPE
2017-05-19,18.84,19.0,18.47,18.53,20162007,HPE
2017-05-22,18.52,18.85,18.51,18.79,13527206,HPE
2017-05-23,18.87,18.9,18.75,18.86,13900935,HPE
2017-05-24,18.84,18.98,18.78,18.91,11794177,HPE
2017-05-25,18.97,19.0,18.81,18.84,18113260,HPE
2017-05-26,18.85,18.89,18.74,18.83,13436562,HPE
2017-05-30,18.78,18.93,18.69,18.85,17736032,HPE
2017-05-31,18.8,18.875,18.56,18.81,23884016,HPE
2017-06-01,18.35,18.37,17.47,17.52,38879030,HPE
2017-06-02,17.34,17.58,16.95,17.4,29938805,HPE
2017-06-05,17.34,17.35,17.13,17.16,15522645,HPE
2017-06-06,17.14,17.19,17.03,17.03,13823545,HPE
2017-06-07,17.03,17.24,17.01,17.04,14542252,HPE
2017-06-08,17.09,17.12,16.98,17.05,10702312,HPE
2017-06-09,17.04,17.32,16.805,16.99,10521133,HPE
2017-06-12,16.89,16.98,16.56,16.85,11555260,HPE
2017-06-13,16.82,16.97,16.8,16.88,12179693,HPE
2017-06-14,16.85,16.95,16.65,16.74,11392997,HPE
2017-06-15,16.7,16.76,16.47,16.52,17885384,HPE
2017-06-16,16.58,16.61,16.44,16.49,15010511,HPE
2017-06-19,16.51,16.77,16.51,16.72,11151327,HPE
2017-06-20,16.69,16.74,16.48,16.64,13479004,HPE
2017-06-21,16.7,16.79,16.54,16.57,10259905,HPE
2017-06-22,16.54,16.75,16.5,16.68,9427650,HPE
2017-06-23,16.75,17.0,16.66,16.85,17393667,HPE
2017-06-26,16.87,16.98,16.79,16.81,10884938,HPE
2017-06-27,16.74,16.79,16.5,16.5,9823667,HPE
2017-06-28,16.59,16.96,16.5,16.9,10117579,HPE
2017-06-29,16.75,16.8,16.37,16.65,12706073,HPE
2017-06-30,16.73,16.8,16.58,16.59,8780464,HPE
2017-07-03,16.67,16.89,16.67,16.67,4566581,HPE
2017-07-05,16.72,16.99,16.71,16.94,10803033,HPE
2017-07-06,16.85,16.92,16.42,16.48,14536874,HPE
2017-07-07,16.52,16.65,16.4,16.61,13217694,HPE
2017-07-10,16.61,16.835,16.6,16.74,10170599,HPE
2017-07-11,16.71,16.85,16.57,16.78,9123711,HPE
2017-07-12,16.75,16.85,16.575,16.79,10437693,HPE
2017-07-13,16.79,17.16,16.76,17.09,13738461,HPE
2017-07-14,17.1,17.23,17.02,17.19,6129621,HPE
2017-07-17,17.19,17.32,17.095,17.23,7731116,HPE
2017-07-18,17.2,17.25,17.05,17.15,10506432,HPE
2017-07-19,17.25,17.71,17.25,17.67,13419835,HPE
2017-07-20,17.67,17.93,17.65,17.9,14631164,HPE
2017-07-21,17.86,18.03,17.77,18.01,11826010,HPE
2017-07-24,17.98,18.1,17.79,17.84,10919482,HPE
2017-07-25,17.84,18.01,17.74,17.88,7702155,HPE
2017-07-26,17.9,17.96,17.55,17.61,7976202,HPE
2017-07-27,17.7,17.7,17.395,17.55,10228387,HPE
2017-07-28,17.5,17.55,17.29,17.51,9136957,HPE
2017-07-31,17.6,17.745,17.5,17.51,8762126,HPE
2017-08-01,17.29,17.57,17.29,17.51,6302497,HPE
2017-08-02,17.59,17.64,17.27,17.35,7968737,HPE
2017-08-03,17.34,17.36,17.16,17.29,6660133,HPE
2017-08-04,17.29,17.57,17.29,17.51,6302497,HPE
2017-08-07,17.49,17.645,17.45,17.63,4584397,HPE
2017-08-08,17.59,17.7,17.52,17.63,7892874,HPE
2017-08-09,17.55,17.7,17.44,17.64,6970445,HPE
2017-08-10,17.6,17.6,17.07,17.12,9363145,HPE
2017-08-11,17.2,17.37,17.155,17.3,5279450,HPE
2017-08-14,17.49,17.85,17.46,17.58,7955051,HPE
2017-08-15,17.56,17.84,17.53,17.75,8316514,HPE
2017-08-16,17.74,17.87,17.525,17.6,4915676,HPE
2017-08-17,17.52,17.68,17.3,17.3,9172965,HPE
2017-08-18,17.26,17.4,17.09,17.18,9559965,HPE
2017-08-21,17.2,17.35,17.08,17.31,6091153,HPE
2017-08-22,17.36,17.7,17.35,17.67,5451087,HPE
2017-08-23,17.55,17.75,17.53,17.71,7053018,HPE
2017-08-24,17.72,18.06,17.66,17.95,6636112,HPE
2017-08-25,17.99,18.14,17.805,17.95,9035773,HPE
2017-08-28,17.98,17.98,17.675,17.79,7495126,HPE
2017-08-29,17.65,17.945,17.58,17.92,5905678,HPE
2017-08-30,17.88,17.99,17.775,17.98,6278045,HPE
2017-08-31,17.98,18.135,17.95,18.06,11328969,HPE
2017-09-01,14.13,14.39,13.82,14.31,22355795,HPE
2017-09-05,14.2,14.4,13.83,14.04,27471170,HPE
2017-09-06,14.29,14.32,13.6,13.77,40580268,HPE
2017-09-07,13.73,13.77,13.25,13.25,27036825,HPE
2017-09-08,13.289,13.385,13.06,13.12,24308651,HPE
2017-09-11,13.3,13.47,13.24,13.35,16505858,HPE
2017-09-12,13.36,13.41,12.99,13.12,19397957,HPE
2017-09-13,13.08,13.25,12.97,13.23,24975429,HPE
2017-09-14,14.86,14.9,14.74,14.8,9792581,HPE
2017-09-15,13.37,13.56,13.32,13.52,15605995,HPE
2017-09-18,13.57,13.72,13.51,13.54,12586086,HPE
2017-09-19,13.56,13.64,13.47,13.49,10087546,HPE
2017-09-20,13.58,13.68,13.5,13.63,17348043,HPE
2017-09-21,13.6,13.9,13.51,13.79,22598605,HPE
2017-09-22,13.86,14.29,13.82,14.26,22932470,HPE
2017-09-25,14.19,14.72,14.17,14.7,29532238,HPE
2017-09-26,14.74,15.08,14.69,14.89,25926091,HPE
2017-09-27,14.89,15.12,14.82,14.85,22027401,HPE
2017-09-28,14.84,14.94,14.565,14.57,11473548,HPE
2017-09-29,14.6,14.75,14.54,14.71,6736895,HPE
2017-10-02,14.68,15.0,14.65,14.97,13719642,HPE
2017-10-03,14.97,14.9872,14.62,14.69,10203601,HPE
2017-10-04,14.7,14.89,14.55,14.8,7636527,HPE
2017-10-05,14.84,14.96,14.76,14.83,7074433,HPE
2017-10-06,14.79,14.85,14.58,14.8,11827338,HPE
2017-10-09,14.84,14.97,14.77,14.8,6254922,HPE
2017-10-10,14.82,15.03,14.81,14.96,9359375,HPE
2017-10-11,14.94,15.04,14.85,14.94,10469647,HPE
2017-10-12,14.93,14.94,14.73,14.8,8239166,HPE
2017-10-13,14.65,15.06,14.64,14.89,9941508,HPE
2017-10-16,14.88,14.96,14.81,14.86,6351364,HPE
2017-10-17,14.84,14.89,14.545,14.61,12841083,HPE
2017-10-18,14.67,14.8,14.665,14.7,6831445,HPE
2017-10-19,14.5,14.53,13.8,13.86,23836451,HPE
2017-10-20,13.88,14.185,13.8,14.04,12664357,HPE
2017-10-23,14.09,14.325,14.06,14.25,8558384,HPE
2017-10-24,14.25,14.475,14.23,14.31,8236556,HPE
2017-10-25,14.28,14.29,13.88,14.08,14812612,HPE
2017-10-26,14.21,14.31,14.08,14.25,7006971,HPE
2017-10-27,14.27,14.34,14.18,14.28,7034055,HPE
2017-10-30,14.23,14.28,13.91,13.98,11940097,HPE
2017-10-31,14.02,14.055,13.875,13.92,10261896,HPE
2017-11-01,13.94,13.94,13.47,13.6,15499993,HPE
2017-11-02,13.57,13.66,13.485,13.63,17522402,HPE
2017-11-03,13.62,13.63,13.4,13.5,9542961,HPE
2017-11-06,13.46,13.63,13.24,13.63,9582892,HPE
2017-11-07,13.6,13.74,13.52,13.57,7362348,HPE
2017-11-08,13.56,13.59,13.46,13.54,7751865,HPE
2017-11-09,13.48,13.75,13.47,13.72,6230930,HPE
2017-11-10,13.72,13.75,13.6,13.7,4518223,HPE
2017-11-13,13.67,13.695,13.47,13.48,14681190,HPE
2017-11-14,13.38,13.48,13.23,13.27,11350554,HPE
2017-11-15,13.2,13.32,13.1,13.16,12002188,HPE
2017-11-16,13.21,13.42,13.21,13.27,14822134,HPE
2017-11-17,13.3,13.69,13.25,13.68,12897107,HPE
2017-11-20,13.68,14.11,13.66,14.09,12408841,HPE
2017-11-21,14.1,14.31,14.08,14.12,13733867,HPE
2017-11-22,13.2,13.4,12.815,13.1,41931430,HPE
2017-11-24,13.21,13.39,13.15,13.32,8555548,HPE
2017-11-27,13.21,13.54,13.1503,13.47,13862731,HPE
2017-11-28,13.47,13.95,13.405,13.88,16054687,HPE
2017-11-29,13.95,14.3001,13.79,13.97,12093974,HPE
2017-11-30,13.99,14.17,13.92,13.95,15101614,HPE
2017-12-01,13.9,14.465,13.75,14.44,18544154,HPE
2017-12-04,14.44,14.52,14.19,14.23,11095722,HPE
2017-12-05,14.11,14.17,14.0,14.08,11892836,HPE
2017-12-06,14.02,14.23,13.99,14.16,7091009,HPE
2017-12-07,14.2,14.27,14.125,14.22,6818688,HPE
2017-12-08,14.23,14.39,14.23,14.34,8114592,HPE
2017-12-11,14.25,14.59,14.23,14.58,11132185,HPE
2017-12-12,14.45,14.57,14.35,14.5,12199836,HPE
2017-12-13,14.46,14.55,14.32,14.32,8640769,HPE
2017-12-14,14.28,14.38,14.22,14.24,7601009,HPE
2017-12-15,14.3,14.48,14.255,14.41,20251039,HPE
2017-12-18,14.45,14.93,14.43,14.9,12653293,HPE
2017-12-19,14.86,14.9,14.74,14.8,9792581,HPE
2017-12-20,14.72,14.79,14.635,14.71,9259729,HPE
2017-12-21,14.68,14.85,14.665,14.72,7888348,HPE
2017-12-22,14.725,14.82,14.68,14.71,4171706,HPE
2017-12-26,14.69,14.785,14.67,14.74,2882775,HPE
2017-12-27,14.72,14.75,14.61,14.67,3260489,HPE
2017-12-28,14.69,14.7,14.555,14.61,3686661,HPE
2017-12-29,14.67,14.67,14.36,14.36,7097200,HPE
2018-01-02,14.43,14.63,14.38,14.61,7155665,HPE
2018-01-03,14.6,14.75,14.54,14.7,7907246,HPE
2018-01-04,14.7,15.07,14.655,15.06,11333534,HPE
2018-01-05,15.06,15.19,14.96,15.05,12539445,HPE
2018-01-08,14.95,14.97,14.645,14.82,13052064,HPE
2018-01-09,14.85,14.98,14.81,14.85,14481208,HPE
2018-01-10,14.76,15.31,14.76,15.19,10171279,HPE
2018-01-11,15.2,15.49,15.17,15.45,8239942,HPE
2018-01-12,15.45,15.87,15.42,15.81,15520654,HPE
2018-01-16,15.82,15.915,15.715,15.81,9664432,HPE
2018-01-17,15.86,16.1,15.82,16.07,9450341,HPE
2018-01-18,16.03,16.1,15.94,15.97,9774631,HPE
2018-01-19,15.97,16.09,15.91,16.08,9139535,HPE
2018-01-22,16.05,16.08,15.9,16.05,9415501,HPE
2018-01-23,16.28,16.72,16.2,16.67,14446977,HPE
2018-01-24,16.71,16.89,16.6,16.68,11806028,HPE
2018-01-25,16.71,16.84,16.45,16.48,7765839,HPE
2018-01-26,16.55,16.84,16.55,16.71,9762409,HPE
2018-01-29,16.66,17.065,16.62,16.97,10537107,HPE
2018-01-30,16.85,16.9058,16.395,16.54,11202261,HPE
2018-01-31,16.59,16.69,16.31,16.4,12419364,HPE
2018-02-01,16.4,16.88,16.32,16.79,13494780,HPE
2018-02-02,16.66,16.93,16.52,16.65,13333953,HPE
2018-02-05,16.53,16.65,15.65,15.66,15838108,HPE
2018-02-06,15.27,15.815,14.96,15.73,16226797,HPE
2018-02-07,15.67,15.785,15.33,15.56,13112576,HPE
2015-10-19,10.51,12.5,10.51,12.41,1887845,HPQ
2015-10-20,12.6,12.6,11.7,12.01,363410,HPQ
2015-10-21,12.07,12.07,11.25,12.05,171500,HPQ
2015-10-22,12.25,12.25,11.7,11.83,492473,HPQ
2015-10-23,11.9,12.38,11.73,12.0,314685,HPQ
2015-10-26,11.82,11.96,11.46,11.69,238264,HPQ
2015-10-27,11.55,12.12,11.32,11.75,868546,HPQ
2015-10-28,11.68,12.04,11.5,11.75,471487,HPQ
2015-10-29,11.6,11.91,11.24,11.75,668452,HPQ
2015-10-30,11.35,12.13,11.02,12.13,2228498,HPQ
2015-11-02,12.47,14.0,12.41,13.83,51620791,HPQ
2015-11-03,13.73,14.5,13.55,14.29,39579358,HPQ
2015-11-04,14.25,14.43,13.91,14.14,34907608,HPQ
2015-11-05,14.21,14.25,13.96,14.05,16651628,HPQ
2015-11-06,13.96,14.06,13.83,14.01,21712730,HPQ
2015-11-09,14.25,14.35,13.84,13.87,19631580,HPQ
2015-11-10,13.87,14.14,13.83,14.12,15740262,HPQ
2015-11-11,14.13,14.21,13.9,13.92,9758000,HPQ
2015-11-12,13.79,13.8,13.29,13.31,20432243,HPQ
2015-11-13,13.36,13.45,13.03,13.11,17493705,HPQ
2015-11-16,13.15,13.43,13.11,13.35,12705276,HPQ
2015-11-17,13.41,13.65,13.26,13.28,14772995,HPQ
2015-11-18,13.43,13.69,13.38,13.64,12828573,HPQ
2015-11-19,13.67,13.84,13.6201,13.79,15354564,HPQ
2015-11-20,13.84,14.09,13.81,14.06,20111381,HPQ
2015-11-23,14.31,14.33,13.99,14.23,14518075,HPQ
2015-11-24,14.07,14.82,14.02,14.64,28906255,HPQ
2015-11-25,13.17,13.27,12.26,12.64,71908577,HPQ
2015-11-27,12.54,12.88,12.51,12.61,17214251,HPQ
2015-11-30,12.58,12.69,12.39,12.54,28852415,HPQ
2015-12-01,12.63,12.77,12.52,12.74,17801789,HPQ
2015-12-02,12.61,12.61,11.9,11.95,52272809,HPQ
2015-12-03,11.97,12.37,11.86,12.15,47349888,HPQ
2015-12-04,12.15,12.56,12.12,12.32,21815329,HPQ
2015-12-07,12.21,12.465,12.07,12.15,21616358,HPQ
2015-12-08,11.92,12.36,11.89,12.19,20595506,HPQ
2015-12-09,12.08,12.45,12.045,12.11,23603459,HPQ
2015-12-10,12.12,12.38,12.12,12.36,15199887,HPQ
2015-12-11,12.14,12.28,12.04,12.21,20889528,HPQ
2015-12-14,12.3,12.47,12.01,12.16,19394178,HPQ
2015-12-15,12.22,12.465,12.2,12.21,18768571,HPQ
2015-12-16,12.27,12.395,12.18,12.26,18241296,HPQ
2015-12-17,12.28,12.35,11.89,11.9,25744262,HPQ
2015-12-18,11.83,11.91,11.45,11.51,38462426,HPQ
2015-12-21,11.6,11.63,11.31,11.43,18336189,HPQ
2015-12-22,11.4,11.76,11.3,11.66,19678125,HPQ
2015-12-23,11.75,11.79,11.66,11.75,11953781,HPQ
2015-12-24,11.75,11.89,11.72,11.73,4626631,HPQ
2015-12-28,11.7,11.72,11.58,11.63,8052380,HPQ
2015-12-29,11.67,11.93,11.67,11.86,9666338,HPQ
2015-12-30,11.91,11.96,11.81,11.84,8390613,HPQ
2015-12-31,11.83,11.99,11.76,11.84,10382718,HPQ
2016-01-04,11.58,11.66,11.45,11.6,15143504,HPQ
2016-01-05,11.65,11.78,11.58,11.71,13558506,HPQ
2016-01-06,11.52,11.52,11.2,11.29,16352592,HPQ
2016-01-07,11.05,11.05,10.72,10.77,25487650,HPQ
2016-01-08,10.83,10.92,10.55,10.58,17429384,HPQ
2016-01-11,10.66,10.75,10.5,10.65,17004006,HPQ
2016-01-12,10.76,10.8867,10.57,10.82,16629480,HPQ
2016-01-13,10.83,10.925,10.44,10.58,29839454,HPQ
2016-01-14,10.6,10.82,10.54,10.62,29085016,HPQ
2016-01-15,10.18,10.38,9.99,10.11,24212476,HPQ
2016-01-19,10.27,10.28,9.7,9.76,27430335,HPQ
2016-01-20,9.55,9.63,9.24,9.55,27005140,HPQ
2016-01-21,9.61,10.01,9.5051,9.94,25739327,HPQ
2016-01-22,10.13,10.24,9.73,9.8,17295154,HPQ
2016-01-25,9.79,9.8061,9.45,9.49,14556839,HPQ
2016-01-26,9.54,9.8,9.51,9.64,9929560,HPQ
2016-01-27,9.64,9.89,9.565,9.62,9768623,HPQ
2016-01-28,9.75,9.77,9.42,9.48,13443694,HPQ
2016-01-29,9.58,9.72,9.4,9.71,47468423,HPQ
2016-02-01,9.65,10.01,9.59,9.97,21712343,HPQ
2016-02-02,9.83,9.97,9.7299,9.88,21614739,HPQ
2016-02-03,9.81,9.85,9.33,9.65,15264346,HPQ
2016-02-04,9.6,9.935,9.6,9.86,11744573,HPQ
2016-02-05,9.83,10.12,9.76,9.91,17014210,HPQ
2016-02-08,9.76,9.809,9.21,9.37,15919186,HPQ
2016-02-09,9.29,9.42,9.15,9.19,20489175,HPQ
2016-02-10,9.24,9.465,9.19,9.28,12246977,HPQ
2016-02-11,9.14,9.2,8.91,9.02,14737628,HPQ
2016-02-12,9.09,9.44,9.03,9.42,9665478,HPQ
2016-02-16,9.56,9.845,9.45,9.81,12066901,HPQ
2016-02-17,9.88,10.1,9.87,10.08,11990079,HPQ
2016-02-18,10.13,10.67,10.1,10.52,18758879,HPQ
2016-02-19,10.49,10.4932,10.05,10.32,13933483,HPQ
2016-02-22,10.44,10.75,10.42,10.68,10850022,HPQ
2016-02-23,10.61,10.63,10.25,10.31,13019804,HPQ
2016-02-24,10.28,10.8599,10.1,10.82,21745835,HPQ
2016-02-25,10.16,10.46,9.95,10.34,35602796,HPQ
2016-02-26,10.44,10.99,10.38,10.64,22767977,HPQ
2016-02-29,10.64,10.85,10.6,10.69,17442482,HPQ
2016-03-01,10.84,11.02,10.67,10.93,17280143,HPQ
2016-03-02,10.93,11.06,10.77,10.9,12508166,HPQ
2016-03-03,10.97,11.295,10.96,11.11,18109767,HPQ
2016-03-04,11.15,11.32,11.1,11.18,15193961,HPQ
2016-03-07,10.99,11.4,10.95,11.31,12399208,HPQ
2016-03-08,11.2,11.27,10.96,11.05,13054953,HPQ
2016-03-09,11.09,11.45,11.09,11.36,12056828,HPQ
2016-03-10,11.39,11.56,11.145,11.42,15901293,HPQ
2016-03-11,11.52,11.7,11.45,11.7,12948046,HPQ
2016-03-14,11.63,11.71,11.36,11.47,13588537,HPQ
2016-03-15,11.43,11.45,11.2,11.4,11307644,HPQ
2016-03-16,11.41,11.67,11.35,11.62,11691723,HPQ
2016-03-17,11.62,12.25,11.59,11.72,18154948,HPQ
2016-03-18,11.78,12.22,11.78,12.18,35437933,HPQ
2016-03-21,12.14,12.24,11.98,12.21,14445644,HPQ
2016-03-22,12.09,12.3,12.06,12.26,10974894,HPQ
2016-03-23,12.24,12.2801,11.97,12.02,11990005,HPQ
2016-03-24,11.98,12.1,11.715,12.07,12086628,HPQ
2016-03-28,12.06,12.14,11.96,12.07,10561485,HPQ
2016-03-29,12.03,12.35,11.92,12.28,10721195,HPQ
2016-03-30,12.34,12.39,12.16,12.3,10790084,HPQ
2016-03-31,12.3,12.36,12.2,12.32,13811578,HPQ
2016-04-01,12.21,12.29,12.03,12.26,11919330,HPQ
2016-04-04,12.24,12.3,12.09,12.1,11098437,HPQ
2016-04-05,12.1,12.14,11.93,11.95,15487788,HPQ
2016-04-06,12.03,12.29,11.89,12.28,13146724,HPQ
2016-04-07,12.21,12.29,11.93,11.99,14245294,HPQ
2016-04-08,12.09,12.28,12.05,12.06,8256239,HPQ
2016-04-11,12.1,12.44,12.095,12.13,15969492,HPQ
2016-04-12,12.2,12.31,11.78,12.22,28336407,HPQ
2016-04-13,12.34,12.74,12.26,12.64,16054721,HPQ
2016-04-14,12.56,12.69,12.34,12.55,14172546,HPQ
2016-04-15,12.57,12.71,12.5,12.52,12488274,HPQ
2016-04-18,12.48,12.96,12.45,12.67,15584523,HPQ
2016-04-19,12.7,12.915,12.59,12.78,18279217,HPQ
2016-04-20,12.82,12.96,12.725,12.8,17071955,HPQ
2016-04-21,12.78,12.841,12.58,12.59,11000358,HPQ
2016-04-22,12.52,12.73,12.52,12.61,11636310,HPQ
2016-04-25,12.55,12.64,12.37,12.57,13957188,HPQ
2016-04-26,12.59,12.785,12.58,12.73,15712320,HPQ
2016-04-27,12.66,12.79,12.485,12.76,10530745,HPQ
2016-04-28,12.74,12.8,12.52,12.57,8041135,HPQ
2016-04-29,12.49,12.51,12.13,12.27,13491933,HPQ
2016-05-02,12.26,12.33,12.02,12.12,12284017,HPQ
2016-05-03,12.05,12.11,11.61,11.71,16316517,HPQ
2016-05-04,11.65,11.8,11.52,11.59,8674642,HPQ
2016-05-05,11.67,11.74,11.4,11.45,8975394,HPQ
2016-05-06,11.4,11.64,11.37,11.59,8439004,HPQ
2016-05-09,11.58,11.63,11.38,11.43,9548431,HPQ
2016-05-10,11.48,11.72,11.41,11.61,14925503,HPQ
2016-05-11,11.62,11.76,11.53,11.69,14228886,HPQ
2016-05-12,11.78,11.8,11.45,11.56,12098821,HPQ
2016-05-13,11.53,11.69,11.43,11.5,7605491,HPQ
2016-05-16,11.53,11.68,11.49,11.64,6107879,HPQ
2016-05-17,11.59,11.79,11.48,11.53,9530677,HPQ
2016-05-18,11.58,11.68,11.47,11.57,7045400,HPQ
2016-05-19,11.47,11.55,11.31,11.44,10828740,HPQ
2016-05-20,11.48,11.675,11.4,11.66,10409147,HPQ
2016-05-23,11.66,11.87,11.62,11.67,9392334,HPQ
2016-05-24,11.68,11.93,11.62,11.91,8904028,HPQ
2016-05-25,12.24,12.34,12.11,12.2,15281751,HPQ
2016-05-26,12.5,13.15,12.45,13.04,29850860,HPQ
2016-05-27,13.02,13.305,12.955,13.17,18881860,HPQ
2016-05-31,13.12,13.38,13.07,13.38,22009762,HPQ
2016-06-01,13.32,13.49,13.21,13.44,15231960,HPQ
2016-06-02,13.39,13.645,13.38,13.54,13659159,HPQ
2016-06-03,13.47,13.53,13.32,13.44,10879956,HPQ
2016-06-06,13.43,13.7,13.43,13.67,8693869,HPQ
2016-06-07,13.7,13.8,13.61,13.69,9551171,HPQ
2016-06-08,13.69,13.9,13.66,13.87,9281658,HPQ
2016-06-09,13.78,13.885,13.62,13.84,9411979,HPQ
2016-06-10,13.71,13.72,13.39,13.51,10147977,HPQ
2016-06-13,13.27,13.29,13.02,13.03,13612096,HPQ
2016-06-14,13.01,13.2,12.89,13.05,11584336,HPQ
2016-06-15,13.09,13.2,12.9599,13.0,9812950,HPQ
2016-06-16,12.94,13.02,12.71,12.98,8609864,HPQ
2016-06-17,12.98,13.18,12.96,13.12,14437778,HPQ
2016-06-20,13.28,13.38,13.06,13.07,12433368,HPQ
2016-06-21,13.13,13.36,13.06,13.33,13198707,HPQ
2016-06-22,12.81,12.97,12.6,12.61,18255631,HPQ
2016-06-23,12.83,12.97,12.79,12.95,13354172,HPQ
2016-06-24,12.41,12.63,12.15,12.26,19822702,HPQ
2016-06-27,12.11,12.12,11.48,11.55,15068527,HPQ
2016-06-28,11.67,11.8,11.51,11.79,15332941,HPQ
2016-06-29,11.97,12.23,11.84,12.18,14196374,HPQ
2016-06-30,12.27,12.55,12.14,12.55,14463718,HPQ
2016-07-01,12.55,12.76,12.51,12.73,10889168,HPQ
2016-07-05,12.62,12.71,12.255,12.36,9277521,HPQ
2016-07-06,12.26,12.62,12.04,12.6,12005050,HPQ
2016-07-07,12.66,12.875,12.59,12.85,13625681,HPQ
2016-07-08,13.05,13.155,12.95,13.08,8603605,HPQ
2016-07-11,13.17,13.3,13.0265,13.16,9730143,HPQ
2016-07-12,13.47,13.83,13.42,13.72,17162892,HPQ
2016-07-13,13.73,13.85,13.63,13.81,9809466,HPQ
2016-07-14,13.89,13.94,13.75,13.8,9378251,HPQ
2016-07-15,13.89,13.93,13.77,13.85,10008683,HPQ
2016-07-18,13.85,14.0,13.85,13.94,6628739,HPQ
2016-07-19,13.93,14.11,13.915,14.05,11298815,HPQ
2016-07-20,14.15,14.25,14.04,14.16,17222703,HPQ
2016-07-21,14.13,14.18,13.93,14.0,18661695,HPQ
2016-07-22,14.01,14.14,13.905,14.11,10287343,HPQ
2016-07-25,14.1,14.2,14.09,14.16,6971303,HPQ
2016-07-26,14.16,14.27,14.115,14.18,9362861,HPQ
2016-07-27,14.26,14.26,13.9,13.99,17620320,HPQ
2016-07-28,13.95,13.975,13.82,13.94,16141287,HPQ
2016-07-29,13.91,14.13,13.79,14.01,15759079,HPQ
2016-08-01,14.06,14.24,14.02,14.18,13847556,HPQ
2016-08-02,13.92,14.18,13.85,14.06,10680566,HPQ
2016-08-03,14.05,14.35,14.04,14.31,10143215,HPQ
2016-08-04,14.33,14.38,14.095,14.15,14859942,HPQ
2016-08-05,14.24,14.36,14.19,14.28,10185616,HPQ
2016-08-08,14.3,14.34,14.2,14.26,11586363,HPQ
2016-08-09,14.29,14.34,14.24,14.25,12412423,HPQ
2016-08-10,14.28,14.3,14.14,14.19,11868697,HPQ
2016-08-11,14.2,14.33,14.15,14.3,8173799,HPQ
2016-08-12,14.29,14.38,14.245,14.28,9991641,HPQ
2016-08-15,14.31,14.59,14.31,14.52,12749131,HPQ
2016-08-16,14.46,14.515,14.38,14.41,9366448,HPQ
2016-08-17,14.4,14.505,14.33,14.5,10371432,HPQ
2016-08-18,14.52,14.6,14.46,14.51,9054597,HPQ
2016-08-19,14.46,14.505,14.39,14.42,9503651,HPQ
2016-08-22,14.36,14.39,14.26,14.37,13103096,HPQ
2016-08-23,14.43,14.65,14.43,14.57,14074917,HPQ
2016-08-24,14.67,14.73,14.39,14.4,19757272,HPQ
2016-08-25,13.64,14.48,13.55,14.37,36143367,HPQ
2016-08-26,14.37,14.69,14.37,14.39,15567756,HPQ
2016-08-29,14.41,14.58,14.39,14.43,8023567,HPQ
2016-08-30,14.43,14.46,14.28,14.38,10540817,HPQ
2016-08-31,14.34,14.42,14.21,14.37,11282674,HPQ
2016-09-01,14.39,14.5,14.28,14.5,10854014,HPQ
2016-09-02,14.61,14.7,14.45,14.49,8327224,HPQ
2016-09-06,14.54,14.67,14.53,14.63,7582474,HPQ
2016-09-07,14.63,14.75,14.51,14.69,6808979,HPQ
2016-09-08,14.6,14.69,14.55,14.63,10291981,HPQ
2016-09-09,14.52,14.53,14.07,14.07,16645911,HPQ
2016-09-12,13.85,14.57,13.78,14.49,15824253,HPQ
2016-09-13,14.35,14.44,14.06,14.18,15057496,HPQ
2016-09-14,14.18,14.35,14.09,14.27,8594751,HPQ
2016-09-15,14.19,14.6,14.14,14.5,11848829,HPQ
2016-09-16,14.74,14.8,14.49,14.53,18459467,HPQ
2016-09-19,14.58,14.74,14.535,14.56,7980905,HPQ
2016-09-20,14.64,14.67,14.52,14.54,8222246,HPQ
2016-09-21,14.63,15.0,14.62,14.99,13734124,HPQ
2016-09-22,14.98,15.17,14.93,15.12,9938676,HPQ
2016-09-23,15.1,15.185,15.03,15.09,8102240,HPQ
2016-09-26,15.0,15.12,14.93,15.02,7484534,HPQ
2016-09-27,15.0,15.37,14.95,15.34,9061256,HPQ
2016-09-28,15.4,15.49,15.17,15.49,9742233,HPQ
2016-09-29,15.46,15.6,15.33,15.39,9794740,HPQ
2016-09-30,15.47,15.73,15.44,15.53,11457298,HPQ
2016-10-03,15.46,15.69,15.455,15.65,7281640,HPQ
2016-10-04,15.68,15.74,15.27,15.36,12313889,HPQ
2016-10-05,15.43,15.68,15.425,15.63,9082003,HPQ
2016-10-06,15.63,15.63,15.415,15.6,5285858,HPQ
2016-10-07,15.62,15.68,15.485,15.58,5458221,HPQ
2016-10-10,15.69,15.88,15.59,15.59,7726111,HPQ
2016-10-11,15.6,15.6,15.32,15.44,10650007,HPQ
2016-10-12,15.48,15.56,15.31,15.35,10064117,HPQ
2016-10-13,15.2,15.25,14.94,15.15,14423584,HPQ
2016-10-14,14.63,15.0,14.48,14.48,23107530,HPQ
2016-10-17,14.5,14.56,14.01,14.03,22058010,HPQ
2016-10-18,14.19,14.42,14.09,14.21,12762819,HPQ
2016-10-19,14.18,14.27,14.035,14.12,9918238,HPQ
2016-10-20,14.08,14.165,13.98,14.1,6824020,HPQ
2016-10-21,14.01,14.04,13.77,13.8,14610055,HPQ
2016-10-24,13.86,13.97,13.83,13.97,9762521,HPQ
2016-10-25,13.97,13.99,13.855,13.9,11069895,HPQ
2016-10-26,13.85,14.07,13.84,13.91,17328483,HPQ
2016-10-27,13.96,14.095,13.87,13.99,14106496,HPQ
2016-10-28,13.94,14.19,13.94,14.09,15247826,HPQ
2016-10-31,14.13,14.49,14.03,14.49,16364161,HPQ
2016-11-01,14.51,14.5555,14.12,14.35,25361506,HPQ
2016-11-02,14.28,14.83,14.28,14.65,22284959,HPQ
2016-11-03,14.67,14.88,14.51,14.54,10558862,HPQ
2016-11-04,14.5,14.93,14.43,14.71,11832488,HPQ
2016-11-07,14.9,15.145,14.89,15.05,9780786,HPQ
2016-11-08,15.03,15.32,14.8735,15.28,11642128,HPQ
2016-11-09,15.07,15.71,14.99,15.57,16866869,HPQ
2016-11-10,15.62,15.9,15.44,15.49,16182124,HPQ
2016-11-11,15.4,15.83,15.36,15.82,10306751,HPQ
2016-11-14,15.85,16.19,15.8,16.1,14528223,HPQ
2016-11-15,15.96,16.07,15.82,15.87,14279443,HPQ
2016-11-16,15.86,15.9,15.72,15.8,10164148,HPQ
2016-11-17,15.86,15.96,15.82,15.89,9623313,HPQ
2016-11-18,15.88,15.96,15.805,15.87,10878170,HPQ
2016-11-21,15.94,16.07,15.93,16.0,10618264,HPQ
2016-11-22,16.06,16.19,15.9,15.95,19634533,HPQ
2016-11-23,15.35,15.72,14.78,14.87,23440339,HPQ
2016-11-25,14.84,15.235,14.83,15.18,8875184,HPQ
2016-11-28,15.06,15.2,15.0,15.08,12791803,HPQ
2016-11-29,15.06,15.32,15.03,15.15,9762866,HPQ
2016-11-30,15.17,15.53,15.105,15.4,15933281,HPQ
2016-12-01,15.41,15.48,15.02,15.06,12821748,HPQ
2016-12-02,15.03,15.3,15.02,15.12,8377096,HPQ
2016-12-05,15.26,15.55,15.255,15.55,11538522,HPQ
2016-12-06,15.51,15.64,15.46,15.6,6886901,HPQ
2016-12-07,15.62,16.17,15.595,16.15,11679164,HPQ
2016-12-08,16.14,16.25,16.1,16.16,9581858,HPQ
2016-12-09,16.08,16.1501,15.74,15.78,9865108,HPQ
2016-12-12,15.41,15.84,15.41,15.83,12704732,HPQ
2016-12-13,15.71,15.95,15.69,15.82,10979391,HPQ
2016-12-14,15.77,15.9,15.53,15.61,10637790,HPQ
2016-12-15,15.54,15.65,15.4,15.51,10122248,HPQ
2016-12-16,15.47,15.54,15.05,15.05,19766495,HPQ
2016-12-19,15.03,15.16,14.91,15.12,10344097,HPQ
2016-12-20,15.16,15.22,15.0,15.08,12148600,HPQ
2016-12-21,15.09,15.36,15.09,15.14,8133135,HPQ
2016-12-22,15.22,15.27,14.94,15.14,7591734,HPQ
2016-12-23,15.1101,15.18,15.02,15.1,6305578,HPQ
2016-12-27,15.14,15.24,15.13,15.21,4408665,HPQ
2016-12-28,15.18,15.31,14.93,14.94,5175054,HPQ
2016-12-29,14.928,15.04,14.87,14.94,4904892,HPQ
2016-12-30,15.0,15.1,14.77,14.84,9187092,HPQ
2017-01-03,14.95,15.14,14.62,14.85,12502230,HPQ
2017-01-04,14.92,15.21,14.85,15.08,9127833,HPQ
2017-01-05,15.1,15.16,14.9,15.07,13221052,HPQ
2017-01-06,15.15,15.16,14.97,15.0,7494227,HPQ
2017-01-09,14.98,15.09,14.67,14.68,12909046,HPQ
2017-01-10,14.65,14.97,14.4,14.69,15888327,HPQ
2017-01-11,14.71,14.97,14.62,14.94,15009251,HPQ
2017-01-12,14.89,14.96,14.555,14.79,11507926,HPQ
2017-01-13,14.79,14.94,14.69,14.77,9336199,HPQ
2017-01-17,14.68,14.89,14.56,14.58,11976835,HPQ
2017-01-18,14.61,14.7027,14.5,14.58,13664983,HPQ
2017-01-19,14.81,15.02,14.75,14.86,15081845,HPQ
2017-01-20,14.96,14.9857,14.6,14.73,14687037,HPQ
2017-01-23,14.71,14.725,14.41,14.67,15250469,HPQ
2017-01-24,14.7,15.245,14.67,15.17,12369680,HPQ
2017-01-25,15.26,15.35,15.12,15.19,16223333,HPQ
2017-01-26,15.22,15.31,14.77,14.79,14419181,HPQ
2017-01-27,14.83,15.11,14.78,14.8,14921530,HPQ
2017-01-30,14.83,14.85,14.62,14.84,11239675,HPQ
2017-01-31,14.77,15.11,14.57,15.05,14889607,HPQ
2017-02-01,15.12,15.16,14.84,14.99,12433763,HPQ
2017-02-02,14.89,15.22,14.87,15.21,15599575,HPQ
2017-02-03,15.22,15.32,15.12,15.27,11659495,HPQ
2017-02-06,15.17,15.3,15.09,15.26,7975431,HPQ
2017-02-07,15.26,15.44,15.16,15.43,12330319,HPQ
2017-02-08,15.41,15.64,15.39,15.51,13204263,HPQ
2017-02-09,15.51,15.77,15.45,15.64,7709448,HPQ
2017-02-10,15.65,15.74,15.55,15.72,10006365,HPQ
2017-02-13,15.75,16.11,15.7,16.04,16142564,HPQ
2017-02-14,15.96,16.41,15.95,16.06,17086210,HPQ
2017-02-15,16.04,16.14,15.89,15.98,14448341,HPQ
2017-02-16,15.99,16.03,15.89,15.92,12560613,HPQ
2017-02-17,15.88,15.95,15.72,15.95,17366721,HPQ
2017-02-21,15.93,16.22,15.93,16.13,17318051,HPQ
2017-02-22,16.09,16.24,16.09,16.2,16654221,HPQ
2017-02-23,16.51,17.8,16.48,17.6,37118842,HPQ
2017-02-24,17.34,17.68,17.31,17.65,19816072,HPQ
2017-02-27,17.65,17.81,17.48,17.65,12287497,HPQ
2017-02-28,17.64,17.6699,17.37,17.37,13940117,HPQ
2017-03-01,17.65,17.71,17.45,17.62,9818715,HPQ
2017-03-02,17.66,17.69,17.31,17.32,12229182,HPQ
2017-03-03,17.3,17.4,17.12,17.35,17289361,HPQ
2017-03-06,17.44,17.44,17.13,17.3,11163064,HPQ
2017-03-07,17.27,17.42,17.05,17.27,11527985,HPQ
2017-03-08,17.3,17.4,17.22,17.32,6745671,HPQ
2017-03-09,17.25,17.415,17.175,17.36,8505402,HPQ
2017-03-10,17.25,17.6,17.25,17.39,7840676,HPQ
2017-03-13,17.41,17.49,17.35,17.49,6966599,HPQ
2017-03-14,17.46,17.58,17.41,17.47,6334411,HPQ
2017-03-15,17.44,17.65,17.28,17.57,13418063,HPQ
2017-03-16,17.6,17.71,17.48,17.65,9143985,HPQ
2017-03-17,17.65,17.7,17.56,17.56,14282500,HPQ
2017-03-20,17.57,17.68,17.52,17.56,8847764,HPQ
2017-03-21,17.62,17.69,17.15,17.15,11252314,HPQ
2017-03-22,17.22,17.3,17.1,17.23,10654578,HPQ
2017-03-23,17.23,17.38,17.14,17.21,9157123,HPQ
2017-03-24,17.28,17.4,17.13,17.23,6633818,HPQ
2017-03-27,17.09,17.31,17.03,17.2,5698091,HPQ
2017-03-28,17.23,17.41,17.2,17.26,8741713,HPQ
2017-03-29,17.2,17.38,17.17,17.26,5477399,HPQ
2017-03-30,17.25,17.69,17.22,17.65,10806000,HPQ
2017-03-31,17.61,17.96,17.56,17.88,19240579,HPQ
2017-04-03,17.93,17.95,17.43,17.59,10538321,HPQ
2017-04-04,17.52,17.74,17.5,17.72,6781165,HPQ
2017-04-05,17.8,17.94,17.6,17.69,10310708,HPQ
2017-04-06,17.69,17.72,17.43,17.56,8368740,HPQ
2017-04-07,17.54,17.63,17.28,17.37,13464895,HPQ
2017-04-10,17.4,17.54,17.291,17.36,6694136,HPQ
2017-04-11,17.4,17.55,17.29,17.54,14400769,HPQ
2017-04-12,18.37,18.37,17.85,18.02,19363874,HPQ
2017-04-13,17.99,18.35,17.94,18.2,12854122,HPQ
2017-04-17,18.17,18.32,18.07,18.2,8213848,HPQ
2017-04-18,18.21,18.3601,18.08,18.22,10177098,HPQ
2017-04-19,18.42,18.61,18.3,18.38,12351959,HPQ
2017-04-20,18.44,18.565,18.29,18.52,6786300,HPQ
2017-04-21,18.51,18.52,18.265,18.29,9953227,HPQ
2017-04-24,18.52,18.6,18.36,18.54,8054640,HPQ
2017-04-25,18.57,18.71,18.49,18.61,10425760,HPQ
2017-04-26,18.5,18.735,18.42,18.63,7950652,HPQ
2017-04-27,18.7,18.83,18.635,18.77,9193686,HPQ
2017-04-28,18.74,18.83,18.525,18.82,7956877,HPQ
2017-05-01,18.85,19.0,18.8,18.93,7958624,HPQ
2017-05-02,18.99,19.03,18.81,18.9,11526647,HPQ
2017-05-03,18.84,18.91,18.74,18.81,6996238,HPQ
2017-05-04,18.84,18.88,18.69,18.79,7204792,HPQ
2017-05-05,18.83,18.92,18.71,18.91,11898040,HPQ
2017-05-08,18.91,19.39,18.89,19.31,10053269,HPQ
2017-05-09,19.34,19.34,19.17,19.24,6673609,HPQ
2017-05-10,19.25,19.37,19.16,19.36,7252434,HPQ
2017-05-11,19.31,19.345,19.17,19.26,8233419,HPQ
2017-05-12,19.25,19.42,19.13,19.3,6417197,HPQ
2017-05-15,19.35,19.415,19.31,19.36,7176577,HPQ
2017-05-16,19.42,19.485,19.23,19.47,7350382,HPQ
2017-05-17,19.32,19.415,18.94,18.96,11096490,HPQ
2017-05-18,18.87,18.885,18.65,18.78,14280948,HPQ
2017-05-19,18.86,19.08,18.81,19.0,8049898,HPQ
2017-05-22,19.08,19.15,18.86,19.11,9759393,HPQ
2017-05-23,19.14,19.14,18.81,18.96,7834752,HPQ
2017-05-24,19.02,19.19,18.905,19.01,13476226,HPQ
2017-05-25,19.57,19.58,18.26,18.37,21296476,HPQ
2017-05-26,18.27,18.54,18.21,18.47,14525992,HPQ
2017-05-30,18.43,19.03,18.42,18.94,16424279,HPQ
2017-05-31,18.95,18.98,18.72,18.76,12234110,HPQ
2017-06-01,18.74,18.95,18.59,18.95,8340319,HPQ
2017-06-02,18.97,19.16,18.93,18.98,9262101,HPQ
2017-06-05,18.94,18.96,18.73,18.8,8274463,HPQ
2017-06-06,18.79,18.8,18.235,18.26,22009847,HPQ
2017-06-07,18.35,18.42,18.15,18.24,12448834,HPQ
2017-06-08,18.27,18.31,18.1,18.28,12264835,HPQ
2017-06-09,18.29,18.33,17.6,17.8,16228672,HPQ
2017-06-12,17.61,17.86,17.43,17.76,12527594,HPQ
2017-06-13,17.82,17.94,17.68,17.74,9036409,HPQ
2017-06-14,17.67,17.75,17.28,17.4,8743126,HPQ
2017-06-15,17.28,17.39,17.16,17.27,8765889,HPQ
2017-06-16,17.24,17.45,17.14,17.35,14634825,HPQ
2017-06-19,17.42,17.75,17.39,17.69,10306329,HPQ
2017-06-20,17.68,17.96,17.64,17.83,16282808,HPQ
2017-06-21,17.83,17.84,17.54,17.71,14704835,HPQ
2017-06-22,17.69,17.79,17.585,17.71,11064581,HPQ
2017-06-23,17.71,17.87,17.56,17.8,14051542,HPQ
2017-06-26,17.89,18.245,17.89,18.16,14175294,HPQ
2017-06-27,18.1,18.18,17.77,17.77,8303899,HPQ
2017-06-28,17.88,18.11,17.79,18.03,6161108,HPQ
2017-06-29,17.92,17.99,17.425,17.57,9018290,HPQ
2017-06-30,17.66,17.71,17.45,17.48,8935331,HPQ
2017-07-03,17.59,17.745,17.54,17.56,4312603,HPQ
2017-07-05,17.57,17.72,17.46,17.65,13992329,HPQ
2017-07-06,17.58,17.62,17.1,17.19,11986446,HPQ
2017-07-07,17.25,17.38,17.165,17.35,8241012,HPQ
2017-07-10,17.53,17.89,17.45,17.87,9820057,HPQ
2017-07-11,17.83,18.12,17.78,17.94,12040550,HPQ
2017-07-12,18.08,18.2259,17.875,18.04,10146043,HPQ
2017-07-13,18.02,18.16,17.95,18.08,9397027,HPQ
2017-07-14,18.09,18.49,18.09,18.42,8174808,HPQ
2017-07-17,18.42,18.5,18.25,18.47,9070801,HPQ
2017-07-18,18.45,18.505,18.27,18.39,5426139,HPQ
2017-07-19,18.42,18.7,18.36,18.7,10808649,HPQ
2017-07-20,18.94,19.06,18.75,18.94,11180816,HPQ
2017-07-21,18.94,19.235,18.845,19.15,9235767,HPQ
2017-07-24,19.12,19.39,19.1,19.24,8144841,HPQ
2017-07-25,19.27,19.58,19.105,19.41,9266648,HPQ
2017-07-26,19.44,19.47,19.18,19.26,8027772,HPQ
2017-07-27,19.33,19.45,18.82,19.21,14731886,HPQ
2017-07-28,19.09,19.21,18.82,19.17,5898307,HPQ
2017-07-31,19.2,19.32,19.045,19.1,12771589,HPQ
2017-08-01,19.19,19.21,18.87,19.1,10779771,HPQ
2017-08-02,19.19,19.21,18.87,19.1,10780658,HPQ
2017-08-03,19.1,19.36,19.0,19.36,14994479,HPQ
2017-08-04,19.33,19.58,19.27,19.37,9123018,HPQ
2017-08-07,19.37,19.4,19.25,19.32,9191767,HPQ
2017-08-08,19.3,19.48,19.2,19.32,11560509,HPQ
2017-08-09,19.22,19.34,19.09,19.32,7843810,HPQ
2017-08-10,19.22,19.27,18.88,18.9,13284580,HPQ
2017-08-11,18.94,19.1,18.85,18.9,6609939,HPQ
2017-08-14,19.07,19.2,19.02,19.1,7615826,HPQ
2017-08-15,19.01,19.12,18.86,19.04,9245951,HPQ
2017-08-16,18.98,19.065,18.87,18.97,9583136,HPQ
2017-08-17,18.88,19.08,18.63,18.64,9282794,HPQ
2017-08-18,18.6,18.65,18.36,18.51,11687271,HPQ
2017-08-21,18.48,18.66,18.405,18.57,6919149,HPQ
2017-08-22,18.63,19.095,18.59,19.02,8431970,HPQ
2017-08-23,19.04,19.05,18.8,18.86,15066906,HPQ
2017-08-24,18.83,19.78,18.83,19.41,27375516,HPQ
2017-08-25,19.54,19.64,19.31,19.31,13592877,HPQ
2017-08-28,19.35,19.5,19.08,19.18,13043958,HPQ
2017-08-29,19.04,19.25,18.96,19.21,9552919,HPQ
2017-08-30,19.2,19.25,19.06,19.17,7960241,HPQ
2017-08-31,19.26,19.3,19.01,19.08,10435388,HPQ
2017-09-01,19.08,19.49,19.07,19.36,7550930,HPQ
2017-09-05,19.28,19.34,19.1,19.24,12217322,HPQ
2017-09-06,19.34,19.475,19.27,19.37,11645066,HPQ
2017-09-07,19.35,19.375,19.2,19.28,5716448,HPQ
2017-09-08,19.23,19.26,19.08,19.12,6496651,HPQ
2017-09-11,19.263,19.4,19.225,19.32,7335345,HPQ
2017-09-12,19.29,19.5,19.26,19.48,7431443,HPQ
2017-09-13,19.37,19.37,19.1,19.28,7964967,HPQ
2017-09-14,19.2,19.49,19.12,19.46,9665604,HPQ
2017-09-15,19.45,19.55,19.32,19.47,12790686,HPQ
2017-09-18,19.52,19.71,19.43,19.59,6414807,HPQ
2017-09-19,19.61,19.62,19.35,19.49,5527704,HPQ
2017-09-20,19.48,19.6,19.42,19.6,7007734,HPQ
2017-09-21,19.55,19.78,19.536,19.77,7539375,HPQ
2017-09-22,19.68,19.95,19.65,19.94,6778176,HPQ
2017-09-25,19.84,19.97,19.6833,19.85,9338989,HPQ
2017-09-26,19.77,20.125,19.77,19.88,16565020,HPQ
2017-09-27,19.89,20.025,19.76,19.87,11022884,HPQ
2017-09-28,19.87,20.04,19.87,19.97,8095156,HPQ
2017-09-29,20.0,20.11,19.94,19.96,6704565,HPQ
2017-10-02,19.94,20.23,19.94,20.12,8307946,HPQ
2017-10-03,20.05,20.21,20.02,20.09,6592771,HPQ
2017-10-04,20.06,20.34,20.03,20.26,7003391,HPQ
2017-10-05,20.17,20.42,20.17,20.35,11265286,HPQ
2017-10-06,20.2,20.61,20.2,20.58,10614209,HPQ
2017-10-09,20.64,20.73,20.55,20.57,5614559,HPQ
2017-10-10,20.6165,20.6165,20.4195,20.57,6676468,HPQ
2017-10-11,20.57,20.72,20.29,20.41,8402020,HPQ
2017-10-12,20.35,20.47,20.25,20.4,9084871,HPQ
2017-10-13,20.95,22.0,20.945,21.71,27016737,HPQ
2017-10-16,21.77,21.87,21.68,21.79,9645875,HPQ
2017-10-17,21.77,21.85,21.46,21.55,7137030,HPQ
2017-10-18,21.74,22.08,21.67,21.72,7610570,HPQ
2017-10-19,21.64,21.97,21.51,21.96,10247749,HPQ
2017-10-20,22.03,22.16,21.895,22.02,8621009,HPQ
2017-10-23,22.15,22.3059,22.1,22.12,8678423,HPQ
2017-10-24,22.11,22.21,21.935,21.95,8225955,HPQ
2017-10-25,21.87,21.935,21.65,21.68,10828519,HPQ
2017-10-26,21.78,21.91,21.47,21.52,17010037,HPQ
2017-10-27,21.61,21.66,21.32,21.5,20420567,HPQ
2017-10-30,21.47,21.53,21.32,21.39,7459770,HPQ
2017-10-31,21.43,21.705,21.43,21.55,9732527,HPQ
2017-11-01,21.6,21.64,21.39,21.47,8813665,HPQ
2017-11-02,21.38,21.56,21.07,21.44,14764943,HPQ
2017-11-03,21.5,21.55,21.33,21.47,7709902,HPQ
2017-11-06,21.47,21.53,21.38,21.44,13309582,HPQ
2017-11-07,21.47,21.47,21.32,21.38,6245536,HPQ
2017-11-08,21.34,21.47,21.24,21.42,6061868,HPQ
2017-11-09,21.27,21.4,21.15,21.34,5844795,HPQ
2017-11-10,21.25,21.31,21.14,21.23,6276650,HPQ
2017-11-13,21.23,21.33,21.15,21.17,4921924,HPQ
2017-11-14,21.1,21.445,20.99,21.36,11628055,HPQ
2017-11-15,21.31,21.53,21.24,21.36,12655183,HPQ
2017-11-16,21.43,21.75,21.41,21.57,9562176,HPQ
2017-11-17,21.51,21.87,21.4502,21.75,10639895,HPQ
2017-11-20,21.81,22.275,21.77,22.12,11871818,HPQ
2017-11-21,22.34,22.68,22.3,22.46,17552913,HPQ
2017-11-22,21.0,21.53,20.59,21.34,28424717,HPQ
2017-11-24,21.44,21.52,20.99,21.24,9657949,HPQ
2017-11-27,21.17,21.33,20.955,21.25,15350089,HPQ
2017-11-28,21.27,21.68,21.15,21.66,10376726,HPQ
2017-11-29,21.74,21.97,21.35,21.43,12113450,HPQ
2017-11-30,21.49,21.775,21.31,21.45,13922768,HPQ
2017-12-01,21.38,21.59,20.965,21.41,9909907,HPQ
2017-12-04,21.46,21.73,21.04,21.08,12975547,HPQ
2017-12-05,21.18,21.25,21.02,21.07,9209152,HPQ
2017-12-06,21.08,21.15,20.88,21.02,10032072,HPQ
2017-12-07,21.04,21.14,20.92,20.97,8450918,HPQ
2017-12-08,21.05,21.12,20.855,21.07,13821971,HPQ
2017-12-11,20.97,21.36,20.93,21.3,7730577,HPQ
2017-12-12,21.1,21.2,20.87,20.98,7174807,HPQ
2017-12-13,20.94,20.98,20.76,20.85,9156695,HPQ
2017-12-14,20.86,20.895,20.725,20.74,8160985,HPQ
2017-12-15,20.76,21.0,20.66,20.92,19023013,HPQ
2017-12-18,21.06,21.34,20.99,21.29,12155742,HPQ
2017-12-19,21.33,21.62,21.24,21.42,9773064,HPQ
2017-12-20,21.47,21.6,21.29,21.46,7347348,HPQ
2017-12-21,21.51,21.575,21.23,21.25,8742419,HPQ
2017-12-22,21.28,21.3388,21.145,21.26,4099972,HPQ
2017-12-26,21.13,21.305,21.13,21.23,3014812,HPQ
2017-12-27,21.15,21.29,21.1,21.27,7605360,HPQ
2017-12-28,21.22,21.3,21.07,21.15,5214119,HPQ
2017-12-29,21.17,21.275,21.01,21.01,5204330,HPQ
2018-01-02,21.18,21.33,21.0,21.32,6457331,HPQ
2018-01-03,21.31,21.5,21.24,21.37,5957671,HPQ
2018-01-04,21.4,21.64,21.33,21.53,7653851,HPQ
2018-01-05,21.61,21.77,21.2899,21.75,6750728,HPQ
2018-01-08,21.78,21.88,21.59,21.84,5769556,HPQ
2018-01-09,21.79,21.95,21.721,21.81,7859468,HPQ
2018-01-10,21.68,22.14,21.68,22.05,8443302,HPQ
2018-01-11,22.08,22.42,22.06,22.41,8356376,HPQ
2018-01-12,22.48,22.97,22.4535,22.92,8821758,HPQ
2018-01-16,23.05,23.11,22.745,22.88,9311601,HPQ
2018-01-17,22.7,23.49,22.66,23.46,11151454,HPQ
2018-01-18,23.43,23.57,23.25,23.29,12277345,HPQ
2018-01-19,23.43,23.79,23.42,23.7,11551429,HPQ
2018-01-22,23.68,23.96,23.53,23.85,9150775,HPQ
2018-01-23,23.43,23.86,23.36,23.81,7840088,HPQ
2018-01-24,23.89,23.998,23.54,23.66,6781488,HPQ
2018-01-25,23.77,23.835,23.3,23.32,7273801,HPQ
2018-01-26,23.54,23.92,23.54,23.91,8113265,HPQ
2018-01-29,24.1,24.1,23.71,23.81,7036466,HPQ
2018-01-30,23.64,23.76,23.285,23.44,7973395,HPQ
2018-01-31,23.56,23.74,23.29,23.32,13704678,HPQ
2018-02-01,23.22,23.475,23.14,23.3,7317603,HPQ
2018-02-02,23.08,23.19,22.47,22.48,9163108,HPQ
2018-02-05,22.32,22.56,21.28,21.29,13314217,HPQ
2018-02-06,20.65,21.49,20.01,21.43,20439878,HPQ
2018-02-07,21.36,21.525,21.0475,21.21,11838988,HPQ
2013-02-08,64.47,64.5,63.84,64.39,1015654,HP
2013-02-11,65.32,65.4,64.41,64.86,1237180,HP
2013-02-12,65.15,65.44,64.52,65.42,961950,HP
2013-02-13,65.47,65.76,65.2,65.68,848118,HP
2013-02-14,65.5,68.16,65.48,67.86,1387964,HP
2013-02-15,68.09,68.49,66.94,67.83,2117157,HP
2013-02-19,68.24,69.38,67.8,67.94,2790223,HP
2013-02-20,67.63,67.63,65.57,65.61,2105383,HP
2013-02-21,65.4,65.4,63.64,64.27,2274373,HP
2013-02-22,64.72,65.56,63.99,65.54,1536362,HP
2013-02-25,65.89,66.1498,63.54,63.54,2126087,HP
2013-02-26,64.29,64.76,62.8,64.56,1457444,HP
2013-02-27,64.18,65.57,64.14,65.4,1236152,HP
2013-02-28,65.32,66.87,65.116,66.26,1894242,HP
2013-03-01,65.84,66.33,65.0,66.1,1637750,HP
2013-03-04,66.14,66.16,63.45,64.01,2099550,HP
2013-03-05,64.64,65.33,64.19,64.95,981988,HP
2013-03-06,65.3,65.64,64.58,64.69,847371,HP
2013-03-07,64.76,65.25,64.67,65.0,784136,HP
2013-03-08,65.24,65.24,63.855,64.28,1854483,HP
2013-03-11,64.15,64.16,63.1,63.75,1812192,HP
2013-03-12,63.89,64.37,63.23,63.79,1062820,HP
2013-03-13,63.84,64.1499,62.855,63.3,1457848,HP
2013-03-14,63.5,65.74,63.48,65.41,1649779,HP
2013-03-15,65.42,66.615,65.42,66.26,1499041,HP
2013-03-18,64.64,64.72,62.13,62.6,3349864,HP
2013-03-19,62.49,62.88,60.74,61.28,2713266,HP
2013-03-20,61.64,61.96,60.0,60.67,2098205,HP
2013-03-21,60.25,60.94,60.13,60.43,1307330,HP
2013-03-22,60.79,61.21,60.1,60.57,1461053,HP
2013-03-25,60.75,60.99,59.96,60.25,1476440,HP
2013-03-26,60.59,61.2,60.41,61.14,1308608,HP
2013-03-27,60.49,61.63,60.01,60.96,1121153,HP
2013-03-28,60.94,61.15,60.15,60.7,1361877,HP
2013-04-01,60.9,61.55,59.1901,59.81,1090684,HP
2013-04-02,59.88,60.89,59.35,59.89,1335620,HP
2013-04-03,60.02,60.27,58.15,59.0,1493559,HP
2013-04-04,58.89,59.26,58.1,59.21,802105,HP
2013-04-05,58.3,61.1,58.1085,60.92,1647685,HP
2013-04-08,60.85,61.56,60.59,61.36,1383854,HP
2013-04-09,61.55,62.01,60.76,61.83,877036,HP
2013-04-10,61.9,63.63,61.84,63.38,1493244,HP
2013-04-11,63.4,63.48,62.2392,62.61,1141969,HP
2013-04-12,62.17,62.35,60.73,61.35,1528373,HP
2013-04-15,60.47,60.47,57.68,57.72,1597176,HP
2013-04-16,58.46,59.19,57.52,58.7,1353363,HP
2013-04-17,58.03,58.03,56.09,56.25,1397035,HP
2013-04-18,56.81,58.16,55.78,57.34,1095259,HP
2013-04-19,57.51,57.99,56.32,57.28,1187283,HP
2013-04-22,57.48,58.84,57.23,58.79,1104094,HP
2013-04-23,58.94,59.94,58.05,59.53,1822700,HP
2013-04-24,59.89,61.65,59.78,60.71,1710330,HP
2013-04-25,60.73,61.63,57.39,59.57,2895715,HP
2013-04-26,59.25,59.74,57.65,57.99,1488753,HP
2013-04-29,58.38,58.759,57.575,58.23,1212487,HP
2013-04-30,58.22,58.67,57.48,58.62,1045954,HP
2013-05-01,57.96,58.37,57.11,58.09,1165035,HP
2013-05-02,58.46,59.99,58.28,59.8,1112344,HP
2013-05-03,60.73,62.01,60.57,61.75,1586589,HP
2013-05-06,62.0,62.82,61.44,62.27,1250429,HP
2013-05-07,62.54,63.0,61.71,62.6,766158,HP
2013-05-08,62.62,62.97,62.16,62.72,746804,HP
2013-05-09,62.61,63.2,61.96,62.96,946251,HP
2013-05-10,62.64,62.84,61.81,62.46,975385,HP
2013-05-13,62.24,62.64,61.36,61.93,668678,HP
2013-05-14,61.81,62.63,61.59,62.12,946922,HP
2013-05-15,61.8,62.58,61.48,61.99,912087,HP
2013-05-16,61.91,63.39,61.7801,62.97,1055367,HP
2013-05-17,64.17,65.64,64.17,65.39,2119056,HP
2013-05-20,65.18,66.02,65.07,65.5,901993,HP
2013-05-21,65.42,65.77,64.49,64.7,1087037,HP
2013-05-22,64.63,64.69,61.8,62.39,2284590,HP
2013-05-23,61.07,62.15,60.66,62.09,1113414,HP
2013-05-24,61.85,63.07,61.57,63.02,1048249,HP
2013-05-28,64.25,64.72,63.52,63.77,1150227,HP
2013-05-29,63.24,64.22,62.98,64.14,950174,HP
2013-05-30,64.11,64.1999,62.9,63.27,1309169,HP
2013-05-31,62.85,63.45,61.74,61.74,848971,HP
2013-06-03,62.27,62.79,61.77,62.73,844936,HP
2013-06-04,62.64,63.3,62.48,62.81,784261,HP
2013-06-05,62.85,64.5,62.01,62.66,2241365,HP
2013-06-06,62.52,63.0,61.45,62.55,1225930,HP
2013-06-07,62.91,64.23,62.26,64.12,1181456,HP
2013-06-10,64.32,64.57,63.33,64.33,883205,HP
2013-06-11,63.12,63.32,62.05,62.38,1530460,HP
2013-06-12,62.81,63.11,60.95,60.97,989251,HP
2013-06-13,60.99,62.0,60.7,61.91,1392047,HP
2013-06-14,62.01,62.18,60.77,60.82,952410,HP
2013-06-17,61.45,64.0,61.45,63.51,1840257,HP
2013-06-18,63.45,64.25,63.38,64.04,922437,HP
2013-06-19,64.09,64.62,63.27,63.27,780128,HP
2013-06-20,62.19,62.35,60.95,61.23,1005555,HP
2013-06-21,61.64,62.4599,60.69,61.69,1652941,HP
2013-06-24,60.5,62.41,59.771,61.81,1797338,HP
2013-06-25,62.42,64.25,62.42,63.66,1683332,HP
2013-06-26,63.98,64.37,62.78,62.94,995350,HP
2013-06-27,63.51,63.63,62.66,62.71,806300,HP
2013-06-28,62.45,63.05,62.22,62.45,1309776,HP
2013-07-01,63.3,64.29,62.79,63.76,1106201,HP
2013-07-02,63.77,64.54,63.76,64.05,1155575,HP
2013-07-03,63.98,64.05,63.28,63.82,498837,HP
2013-07-05,64.66,65.76,64.24,65.48,812350,HP
2013-07-08,65.68,66.24,65.4,65.85,1232627,HP
2013-07-09,65.88,65.96,64.955,65.37,1283198,HP
2013-07-10,65.5,65.5,64.03,64.59,1255881,HP
2013-07-11,65.75,65.7616,64.03,64.73,929136,HP
2013-07-12,64.83,65.51,64.34,65.48,859316,HP
2013-07-15,65.77,65.99,64.94,65.26,678143,HP
2013-07-16,65.38,65.75,63.99,64.34,640520,HP
2013-07-17,64.58,65.55,64.21,65.21,801128,HP
2013-07-18,65.65,67.0,65.46,66.51,790092,HP
2013-07-19,66.47,67.46,65.69,67.39,974519,HP
2013-07-22,67.55,67.78,66.96,67.0,848372,HP
2013-07-23,67.37,67.52,66.23,66.85,1239065,HP
2013-07-24,67.0,67.11,65.16,65.94,855369,HP
2013-07-25,65.21,66.56,64.67,66.56,1454978,HP
2013-07-26,68.02,68.28,64.15,64.73,1980393,HP
2013-07-29,64.55,64.77,63.18,63.44,1505419,HP
2013-07-30,63.75,63.98,62.35,63.14,1566365,HP
2013-07-31,63.25,64.39,62.8,63.2,1691433,HP
2013-08-01,64.75,65.01,64.06,64.87,1053322,HP
2013-08-02,64.85,65.59,64.23,65.59,1028990,HP
2013-08-05,65.43,66.53,65.06,66.3,1259633,HP
2013-08-06,66.4,66.56,65.68,66.38,1449531,HP
2013-08-07,66.24,67.48,66.01,67.29,1887416,HP
2013-08-08,67.65,68.41,66.985,67.87,1555865,HP
2013-08-09,67.85,68.2,66.64,67.91,1354038,HP
2013-08-12,67.12,67.74,66.5,67.3,1002764,HP
2013-08-13,67.03,67.46,66.57,67.26,1172681,HP
2013-08-14,67.01,67.7,66.45,66.49,1083738,HP
2013-08-15,65.54,66.26,65.1801,65.5,983262,HP
2013-08-16,65.49,65.65,64.35,64.76,1285193,HP
2013-08-19,64.75,64.97,63.96,64.02,787342,HP
2013-08-20,64.04,65.315,64.0,64.94,1141059,HP
2013-08-21,64.95,65.25,63.84,63.9,748655,HP
2013-08-22,64.06,64.71,64.0,64.55,995266,HP
2013-08-23,64.83,65.07,64.06,64.67,703365,HP
2013-08-26,64.93,65.15,63.951,64.07,737272,HP
2013-08-27,63.2,64.045,63.0,63.22,632078,HP
2013-08-28,63.32,64.68,63.28,64.16,960077,HP
2013-08-29,63.95,64.0,63.0,63.27,818362,HP
2013-08-30,63.52,63.52,62.84,63.04,819638,HP
2013-09-03,63.99,64.0,62.39,62.91,1153764,HP
2013-09-04,62.84,64.4622,62.83,63.96,862054,HP
2013-09-05,64.03,64.835,63.92,64.5,685608,HP
2013-09-06,64.74,65.01,63.835,64.36,565397,HP
2013-09-09,64.48,66.41,64.35,65.74,806715,HP
2013-09-10,66.06,66.16,65.2072,66.12,812867,HP
2013-09-11,66.47,67.12,66.05,67.12,933702,HP
2013-09-12,66.93,67.46,65.84,66.56,983678,HP
2013-09-13,66.97,69.49,66.24,68.99,2629686,HP
2013-09-16,69.64,69.8,68.54,68.91,1060008,HP
2013-09-17,68.88,69.73,68.31,69.01,738981,HP
2013-09-18,69.14,69.8758,68.52,69.64,628273,HP
2013-09-19,69.95,70.96,69.2785,70.82,1427220,HP
2013-09-20,71.26,71.36,70.12,70.32,1301496,HP
2013-09-23,70.0,70.02,68.92,69.41,1184245,HP
2013-09-24,69.45,69.54,68.69,68.8,948192,HP
2013-09-25,68.88,69.6244,68.26,69.04,1268766,HP
2013-09-26,69.44,69.81,69.05,69.47,669952,HP
2013-09-27,69.14,69.38,68.55,69.07,706339,HP
2013-09-30,68.49,69.07,67.95,68.95,844567,HP
2013-10-01,68.91,71.34,68.87,70.92,1087149,HP
2013-10-02,70.63,71.92,69.96,71.91,1187113,HP
2013-10-03,71.9,72.715,71.152,72.62,1170017,HP
2013-10-04,72.72,74.29,72.08,73.7,1334201,HP
2013-10-07,72.54,72.9,71.93,72.09,847540,HP
2013-10-08,72.19,73.64,71.74,71.82,1334076,HP
2013-10-09,72.09,72.13,70.5917,71.11,1035413,HP
2013-10-10,72.09,73.17,71.95,73.17,1260321,HP
2013-10-11,73.0,74.19,72.33,73.98,897020,HP
2013-10-14,73.37,75.25,73.17,75.11,783801,HP
2013-10-15,74.73,75.38,74.08,74.58,964608,HP
2013-10-16,75.31,75.8,74.6,75.26,768575,HP
2013-10-17,75.15,75.94,74.9,75.84,976636,HP
2013-10-18,76.7,77.73,76.28,76.76,1172813,HP
2013-10-21,76.83,76.9199,76.23,76.49,731975,HP
2013-10-22,76.9,77.8908,76.465,76.89,634972,HP
2013-10-23,76.55,76.73,74.56,75.0,1044311,HP
2013-10-24,74.87,75.94,74.53,75.88,1022171,HP
2013-10-25,76.37,77.33,75.83,76.57,674514,HP
2013-10-28,76.83,77.45,76.61,77.17,861722,HP
2013-10-29,77.17,78.69,77.11,78.66,1061611,HP
2013-10-30,78.85,79.12,76.81,77.51,992157,HP
2013-10-31,77.45,78.39,77.08,77.55,792614,HP
2013-11-01,77.64,78.02,76.61,77.43,1070668,HP
2013-11-04,77.79,78.0,77.35,77.85,675281,HP
2013-11-05,77.41,77.92,76.72,77.78,697593,HP
2013-11-06,78.28,78.52,77.039,77.65,707395,HP
2013-11-07,78.1,78.21,75.31,75.67,1283204,HP
2013-11-08,76.08,78.07,75.74,78.02,1009021,HP
2013-11-11,78.15,78.68,77.82,78.38,1079494,HP
2013-11-12,78.49,78.49,76.42,76.72,1082708,HP
2013-11-13,75.79,77.14,75.17,76.96,1397060,HP
2013-11-14,78.2,78.5,76.72,78.06,1341361,HP
2013-11-15,79.08,79.52,78.13,79.27,1481159,HP
2013-11-18,79.44,79.562,78.2,78.8,1212293,HP
2013-11-19,78.76,79.32,77.61,78.55,1360629,HP
2013-11-20,78.98,79.33,78.49,78.85,846717,HP
2013-11-21,79.1,79.32,78.41,79.0,878601,HP
2013-11-22,79.63,79.63,78.7,78.97,952955,HP
2013-11-25,78.76,78.96,76.76,77.24,1240982,HP
2013-11-26,77.09,78.79,77.09,78.72,1379545,HP
2013-11-27,78.53,78.6715,76.44,77.35,757274,HP
2013-11-29,77.26,77.67,76.31,77.0,324896,HP
2013-12-02,77.3,79.16,76.36,78.05,1078860,HP
2013-12-03,78.07,79.83,77.712,79.67,1466302,HP
2013-12-04,79.75,81.09,78.9,80.97,1581692,HP
2013-12-05,81.0,81.0,79.66,80.23,1172665,HP
2013-12-06,81.35,81.35,79.51,79.83,788828,HP
2013-12-09,79.94,80.555,79.05,79.49,1138954,HP
2013-12-10,79.71,81.03,79.2,79.34,1227001,HP
2013-12-11,79.51,79.82,78.19,78.42,1008128,HP
2013-12-12,78.52,80.67,78.52,79.81,1350293,HP
2013-12-13,79.62,80.03,78.63,79.52,973819,HP
2013-12-16,80.38,81.39,80.22,81.26,1250121,HP
2013-12-17,81.13,81.26,80.08,80.84,838597,HP
2013-12-18,81.03,81.62,80.03,81.52,1181779,HP
2013-12-19,81.55,81.859,80.68,81.67,754013,HP
2013-12-20,81.63,82.4,81.35,82.03,1549459,HP
2013-12-23,82.67,82.7,81.44,81.53,613889,HP
2013-12-24,81.34,83.53,81.34,83.03,501700,HP
2013-12-26,83.21,83.44,82.64,83.14,420493,HP
2013-12-27,83.15,84.16,83.02,83.96,938103,HP
2013-12-30,84.03,84.54,83.325,84.03,814150,HP
2013-12-31,84.08,84.87,83.64,84.08,581602,HP
2014-01-02,83.95,84.28,82.03,82.25,953505,HP
2014-01-03,82.59,83.71,82.33,83.05,746649,HP
2014-01-06,82.57,83.02,81.795,81.95,969951,HP
2014-01-07,81.44,83.6,81.34,83.58,1552379,HP
2014-01-08,84.62,85.51,84.02,84.45,1936902,HP
2014-01-09,84.94,85.03,84.38,84.92,1223785,HP
2014-01-10,84.81,86.2696,84.7,85.55,1362237,HP
2014-01-13,85.13,85.69,83.22,83.7,1671929,HP
2014-01-14,83.96,85.5999,83.96,85.21,982708,HP
2014-01-15,85.21,85.406,84.73,84.98,853488,HP
2014-01-16,85.12,85.78,84.19,84.89,683671,HP
2014-01-17,85.22,85.99,84.885,85.65,870381,HP
2014-01-21,86.49,87.41,86.23,87.25,1144123,HP
2014-01-22,87.3,88.1,86.46,88.09,928038,HP
2014-01-23,87.63,88.04,86.3185,87.23,1011977,HP
2014-01-24,86.81,86.81,85.32,86.01,1027279,HP
2014-01-27,86.2,86.6,85.035,85.81,938052,HP
2014-01-28,85.9,86.52,85.73,86.36,1124607,HP
2014-01-29,85.68,86.01,84.84,85.12,1330010,HP
2014-01-30,87.18,88.3,85.07,87.7,2008997,HP
2014-01-31,86.71,88.58,86.51,88.04,1099115,HP
2014-02-03,88.12,89.385,86.01,86.27,1805903,HP
2014-02-04,85.01,85.5428,83.14,85.04,2180613,HP
2014-02-05,84.78,85.37,83.94,84.91,1103290,HP
2014-02-06,85.56,86.92,85.33,86.87,1761951,HP
2014-02-07,87.5,88.17,86.87,87.17,1431163,HP
2014-02-10,87.27,87.339,85.0,85.73,1860583,HP
2014-02-11,86.11,88.22,85.78,88.09,1133995,HP
2014-02-12,87.89,88.57,87.03,87.61,1085516,HP
2014-02-13,87.28,89.74,87.06,89.66,1140989,HP
2014-02-14,89.97,90.78,89.44,90.59,1133206,HP
2014-02-18,90.88,93.51,90.88,93.03,1604748,HP
2014-02-19,93.11,94.79,93.03,93.93,1435060,HP
2014-02-20,93.69,94.96,93.69,94.66,1472544,HP
2014-02-21,95.0,95.13,93.13,94.34,1051405,HP
2014-02-24,94.96,97.515,94.96,96.4,1115715,HP
2014-02-25,97.12,97.46,95.15,97.19,1236841,HP
2014-02-26,96.97,97.95,95.94,96.27,1341325,HP
2014-02-27,96.3,97.0,95.36,96.91,1106659,HP
2014-02-28,97.32,99.35,96.86,98.75,1310726,HP
2014-03-03,95.92,99.09,95.11,98.42,1284097,HP
2014-03-04,99.42,100.0,97.9,99.04,1269578,HP
2014-03-05,99.25,100.44,98.08,99.19,1307200,HP
2014-03-06,99.94,100.905,99.25,100.82,1086618,HP
2014-03-07,100.89,101.02,99.43,100.5,1036940,HP
2014-03-10,100.5,100.95,99.28,100.34,1000689,HP
2014-03-11,100.5,100.91,98.08,98.45,1089230,HP
2014-03-12,97.73,99.16,97.2939,98.4,1101482,HP
2014-03-13,98.47,98.61,95.73,96.51,1551923,HP
2014-03-14,96.45,98.25,96.1,97.95,1149266,HP
2014-03-17,98.15,101.24,98.15,101.1,1428196,HP
2014-03-18,100.91,102.87,100.34,102.5,1238032,HP
2014-03-19,102.97,104.93,102.29,102.84,1633666,HP
2014-03-20,102.34,104.42,102.265,104.19,972664,HP
2014-03-21,105.09,106.76,104.3,106.64,3289574,HP
2014-03-24,106.6,107.1,104.83,105.61,1488825,HP
2014-03-25,106.37,107.61,105.86,107.0,1194456,HP
2014-03-26,107.49,107.95,106.15,106.18,1455916,HP
2014-03-27,106.36,107.92,105.63,105.88,1059011,HP
2014-03-28,106.28,108.43,105.928,107.7,871508,HP
2014-03-31,108.11,108.41,106.86,107.56,1202547,HP
2014-04-01,107.97,108.43,107.22,108.17,766257,HP
2014-04-02,108.0,108.75,107.34,107.78,863479,HP
2014-04-03,107.99,108.44,106.81,107.88,1022071,HP
2014-04-04,108.53,109.44,106.601,107.29,964915,HP
2014-04-07,107.07,107.2252,104.26,104.4,1097801,HP
2014-04-08,104.4,107.3499,104.1,107.04,1585264,HP
2014-04-09,107.44,107.7,105.81,107.42,800974,HP
2014-04-10,107.42,108.0,105.24,105.26,830035,HP
2014-04-11,105.15,107.04,105.1,105.91,1006665,HP
2014-04-14,106.5,107.75,105.38,107.36,704231,HP
2014-04-15,107.13,109.28,106.98,108.88,838949,HP
2014-04-16,109.88,110.37,108.57,109.55,842519,HP
2014-04-17,110.69,111.74,108.79,110.84,977647,HP
2014-04-21,111.33,113.46,111.06,113.13,968971,HP
2014-04-22,113.13,113.58,112.14,113.26,983231,HP
2014-04-23,113.64,115.19,113.55,113.81,1271815,HP
2014-04-24,114.0,117.0,106.22,107.02,3115899,HP
2014-04-25,106.58,107.72,104.78,107.0,1615215,HP
2014-04-28,107.57,107.82,105.78,107.03,1350075,HP
2014-04-29,107.62,109.15,107.53,107.8,1394963,HP
2014-04-30,107.5,108.68,105.8,108.65,1367442,HP
2014-05-01,107.51,108.25,105.23,105.53,1511561,HP
2014-05-02,105.61,108.45,105.53,107.67,945766,HP
2014-05-05,106.29,106.76,104.52,106.54,1589377,HP
2014-05-06,106.72,108.71,106.01,107.71,1206434,HP
2014-05-07,108.53,109.76,107.0599,109.68,1537731,HP
2014-05-08,109.62,110.46,107.55,107.97,1051902,HP
2014-05-09,108.06,108.25,105.5316,106.37,1182350,HP
2014-05-12,107.16,108.83,106.42,107.94,974489,HP
2014-05-13,107.83,108.4,106.91,107.93,978691,HP
2014-05-14,108.13,109.54,107.82,108.6,691812,HP
2014-05-15,108.13,108.34,104.28,105.57,1325371,HP
2014-05-16,105.42,105.42,103.54,104.57,1143763,HP
2014-05-19,104.78,106.54,104.24,105.49,772577,HP
2014-05-20,105.48,105.78,104.3,104.85,987155,HP
2014-05-21,105.36,106.25,104.68,105.6,665014,HP
2014-05-22,105.7,107.15,105.66,106.38,675268,HP
2014-05-23,106.44,106.5,105.47,105.95,530967,HP
2014-05-27,105.93,107.41,105.629,107.1,840455,HP
2014-05-28,107.04,109.22,106.5718,108.84,991686,HP
2014-05-29,109.04,109.98,107.5045,109.88,835104,HP
2014-05-30,109.45,110.38,108.75,109.95,775302,HP
2014-06-02,109.9,110.32,109.02,109.19,563436,HP
2014-06-03,108.76,109.26,107.35,109.07,1107241,HP
2014-06-04,108.68,110.44,107.72,110.24,992506,HP
2014-06-05,110.41,111.35,109.89,111.19,933975,HP
2014-06-06,111.48,112.12,111.03,111.62,761525,HP
2014-06-09,111.68,113.94,111.25,112.92,1217139,HP
2014-06-10,112.48,112.58,111.15,111.61,792977,HP
2014-06-11,111.3,111.77,110.69,111.3,475284,HP
2014-06-12,111.33,113.63,111.33,112.07,702005,HP
2014-06-13,112.35,113.1,111.17,113.08,565952,HP
2014-06-16,112.96,113.66,112.09,113.64,955664,HP
2014-06-17,113.29,114.17,112.71,113.47,627862,HP
2014-06-18,113.82,114.5,113.26,114.34,529632,HP
2014-06-19,115.09,116.23,114.01,116.21,1075361,HP
2014-06-20,117.07,118.015,116.5,116.72,2061250,HP
2014-06-23,116.01,116.99,115.14,115.7,1201548,HP
2014-06-24,115.36,115.75,111.69,111.74,1096902,HP
2014-06-25,111.69,114.43,111.65,114.08,941773,HP
2014-06-26,114.52,115.86,113.29,115.35,804041,HP
2014-06-27,114.74,115.85,114.32,115.48,1605591,HP
2014-06-30,115.39,116.23,114.85,116.11,711459,HP
2014-07-01,116.91,118.02,116.35,116.51,848398,HP
2014-07-02,116.74,118.95,116.74,117.75,1076979,HP
2014-07-03,118.61,118.61,116.8,118.29,426042,HP
2014-07-07,117.22,117.41,115.31,115.45,825214,HP
2014-07-08,115.53,115.96,114.2,115.5,1061846,HP
2014-07-09,116.1,116.23,114.9,115.75,1182742,HP
2014-07-10,114.16,115.284,113.04,114.61,949562,HP
2014-07-11,114.49,114.56,112.6,113.48,784884,HP
2014-07-14,114.24,115.38,113.63,114.13,693527,HP
2014-07-15,113.94,114.63,111.87,112.93,979202,HP
2014-07-16,113.92,116.28,113.57,116.23,943558,HP
2014-07-17,115.79,116.4899,113.34,113.52,751289,HP
2014-07-18,113.71,114.68,112.8,114.23,735429,HP
2014-07-21,114.04,114.76,113.43,114.5,520784,HP
2014-07-22,115.24,116.34,115.01,116.04,543718,HP
2014-07-23,116.19,116.69,114.53,116.25,513132,HP
2014-07-24,116.9,118.07,115.9,116.96,810226,HP
2014-07-25,116.46,117.21,115.22,116.8,649768,HP
2014-07-28,117.15,117.5,114.73,116.22,589126,HP
2014-07-29,115.99,116.13,115.08,115.17,709280,HP
2014-07-30,116.58,116.64,113.81,114.5,911454,HP
2014-07-31,113.5,113.51,104.81,106.26,2641112,HP
2014-08-01,105.4,107.4,103.8586,107.26,1440587,HP
2014-08-04,105.4,107.4,103.8586,107.26,1440587,HP
2014-08-05,106.36,106.68,103.53,104.11,1356914,HP
2014-08-06,103.18,106.21,103.1,103.99,814140,HP
2014-08-07,104.29,104.71,100.87,101.93,1737765,HP
2014-08-08,102.11,103.5,101.2,103.23,1293969,HP
2014-08-11,103.55,103.99,102.1,102.64,1125345,HP
2014-08-12,103.1,103.1,100.86,101.22,974312,HP
2014-08-13,101.7,102.81,101.41,102.26,1066894,HP
2014-08-14,103.08,103.42,98.34,98.63,1281550,HP
2014-08-15,98.87,99.93,98.55,99.38,1817081,HP
2014-08-18,99.84,100.1281,98.31,99.33,1214797,HP
2014-08-19,99.65,100.21,99.18,99.28,885555,HP
2014-08-20,99.84,101.19,98.56,101.05,1238267,HP
2014-08-21,100.79,100.89,99.0,100.04,1207802,HP
2014-08-22,100.0,100.255,98.4801,99.88,820455,HP
2014-08-25,100.12,101.53,99.88,101.14,905068,HP
2014-08-26,101.32,103.82,101.32,101.95,908664,HP
2014-08-27,102.12,103.69,101.2,102.86,793681,HP
2014-08-28,102.22,103.44,101.84,103.07,824024,HP
2014-08-29,103.29,105.21,102.16,105.05,1055537,HP
2014-09-02,104.74,105.0,102.77,103.82,1220179,HP
2014-09-03,104.0,105.5,103.83,105.12,1035534,HP
2014-09-04,105.15,105.29,101.73,102.66,1289204,HP
2014-09-05,102.66,103.9,101.52,103.9,764125,HP
2014-09-08,103.23,103.28,101.07,101.84,962411,HP
2014-09-09,101.81,102.2932,100.01,100.64,1072427,HP
2014-09-10,100.94,101.36,99.42,101.0,872080,HP
2014-09-11,100.84,102.98,99.82,102.87,904821,HP
2014-09-12,102.83,102.84,100.61,100.82,960618,HP
2014-09-15,100.65,102.2,100.07,101.62,820863,HP
2014-09-16,101.54,105.0,101.49,104.04,942794,HP
2014-09-17,104.6,104.6,102.72,103.27,1069878,HP
2014-09-18,103.9,104.09,102.8,102.87,795491,HP
2014-09-19,103.35,103.92,101.04,101.12,1184264,HP
2014-09-22,100.89,100.89,97.18,98.22,1551167,HP
2014-09-23,98.18,99.5,97.8108,98.56,1006689,HP
2014-09-24,98.89,100.22,96.79,99.88,1311453,HP
2014-09-25,99.99,100.07,97.07,97.67,930730,HP
2014-09-26,97.7,99.72,97.103,99.0,1086442,HP
2014-09-29,97.67,99.0,96.95,98.8,764253,HP
2014-09-30,99.19,100.08,97.24,97.87,1258097,HP
2014-10-01,98.0,98.47,94.2,94.58,1342397,HP
2014-10-02,93.72,93.73,88.68,91.01,2290582,HP
2014-10-03,91.36,92.25,89.54,90.44,1466225,HP
2014-10-06,91.11,92.43,89.98,90.57,1532575,HP
2014-10-07,90.34,92.19,88.67,88.7,1455337,HP
2014-10-08,88.27,89.55,85.14,89.41,2292899,HP
2014-10-09,89.33,89.33,84.5,85.36,2039201,HP
2014-10-10,85.53,85.88,82.2,83.87,2209534,HP
2014-10-13,83.51,85.29,78.86,78.93,2288624,HP
2014-10-14,80.15,82.79,77.51,78.37,2968684,HP
2014-10-15,77.29,82.74,76.95,82.4,3368052,HP
2014-10-16,80.37,87.07,79.52,86.59,2629661,HP
2014-10-17,87.9,89.76,83.76,84.68,2107836,HP
2014-10-20,84.91,87.77,84.42,87.47,1487512,HP
2014-10-21,88.47,90.54,87.89,90.42,1378870,HP
2014-10-22,92.19,92.19,85.87,85.95,2049763,HP
2014-10-23,87.55,89.3,85.93,88.61,1381169,HP
2014-10-24,88.15,88.29,85.17,86.98,1294197,HP
2014-10-27,85.18,85.18,81.6,82.28,1700772,HP
2014-10-28,81.61,85.845,81.26,85.77,2157155,HP
2014-10-29,86.46,88.37,84.37,85.69,1821944,HP
2014-10-30,84.4,87.42,84.21,85.56,1887891,HP
2014-10-31,85.18,86.97,83.53,86.82,1342140,HP
2014-11-03,87.29,87.75,83.92,84.29,2064829,HP
2014-11-04,82.43,82.61,80.52,80.69,1775898,HP
2014-11-05,82.25,85.7,81.0,84.26,1695222,HP
2014-11-06,83.32,85.75,82.4852,85.72,1371364,HP
2014-11-07,85.44,87.84,85.44,86.7,1377093,HP
2014-11-10,87.86,89.35,85.7422,86.4,1560709,HP
2014-11-11,86.3,86.87,84.62,86.01,1531429,HP
2014-11-12,84.4,87.42,84.21,85.56,1887892,HP
2014-11-13,82.08,84.47,77.33,79.79,4410310,HP
2014-11-14,79.79,81.11,77.77,79.01,2787743,HP
2014-11-17,78.71,79.16,76.67,78.25,3433094,HP
2014-11-18,76.26,78.99,76.26,77.9,2326691,HP
2014-11-19,78.24,78.5,77.04,77.97,1470851,HP
2014-11-20,77.97,80.59,77.81,80.36,1540200,HP
2014-11-21,81.95,84.12,80.8,81.81,1918641,HP
2014-11-24,81.35,82.34,80.03,80.55,1895021,HP
2014-11-25,80.84,81.41,79.01,79.49,1626331,HP
2014-11-26,79.66,80.41,77.3,77.73,2008494,HP
2014-11-28,73.84,73.99,68.79,69.55,2847442,HP
2014-12-01,68.88,69.77,66.99,69.07,3036778,HP
2014-12-02,68.02,71.44,68.02,68.83,2571493,HP
2014-12-03,69.22,70.69,68.83,69.99,1845070,HP
2014-12-04,69.0,70.11,68.3,68.91,1707243,HP
2014-12-05,68.47,68.99,66.21,67.44,2066754,HP
2014-12-08,66.26,66.26,62.14,62.42,2618941,HP
2014-12-09,62.37,64.815,61.44,64.53,3437779,HP
2014-12-10,63.18,63.18,61.2312,61.98,3937326,HP
2014-12-11,63.94,64.19,61.35,61.67,2521741,HP
2014-12-12,60.74,62.39,60.34,60.34,2015161,HP
2014-12-15,60.69,62.0,60.09,60.41,1826874,HP
2014-12-16,60.0,63.53,59.24,60.49,2667100,HP
2014-12-17,61.5,66.19,61.17,65.02,2595677,HP
2014-12-18,67.49,68.042,64.75,66.43,2198606,HP
2014-12-19,67.69,71.91,67.01,71.85,3408888,HP
2014-12-22,71.05,71.05,67.9326,69.93,2759591,HP
2014-12-23,69.75,70.41,66.853,67.91,2042274,HP
2014-12-24,67.69,67.89,65.67,67.25,820043,HP
2014-12-26,67.46,68.79,66.5,67.19,1201970,HP
2014-12-29,67.78,69.31,67.3,68.24,1344206,HP
2014-12-30,67.87,68.01,66.56,66.96,1165745,HP
2014-12-31,66.47,68.67,65.25,67.42,1777305,HP
2015-01-02,67.02,68.26,65.99,67.34,1312795,HP
2015-01-05,66.01,66.2,64.5,65.48,1995048,HP
2015-01-06,64.99,66.29,62.47,63.66,2171153,HP
2015-01-07,62.41,62.84,58.4001,59.46,5164995,HP
2015-01-08,60.1,61.89,59.93,60.8,4431851,HP
2015-01-09,60.86,61.24,59.16,60.8,3109994,HP
2015-01-12,59.67,59.69,58.19,59.37,2731026,HP
2015-01-13,59.38,61.42,59.08,61.0,2786774,HP
2015-01-14,60.35,61.35,59.15,61.23,3192353,HP
2015-01-15,62.08,62.5,60.12,60.18,2079891,HP
2015-01-16,60.85,63.69,60.695,63.47,2019902,HP
2015-01-20,63.45,63.45,60.84,61.83,1734299,HP
2015-01-21,62.62,64.0,62.03,63.92,1755136,HP
2015-01-22,64.28,64.5,62.74,64.27,2073965,HP
2015-01-23,64.12,65.0,62.66,62.96,2560613,HP
2015-01-26,63.14,64.28,62.6401,64.24,1451426,HP
2015-01-27,63.81,64.72,63.04,63.81,2355461,HP
2015-01-28,63.72,63.72,59.26,59.67,4188863,HP
2015-01-29,55.8,57.88,54.0,57.46,6594968,HP
2015-01-30,57.15,60.63,56.64,59.56,3929266,HP
2015-02-02,60.67,64.0,60.48,63.7,3758141,HP
2015-02-03,65.65,68.07,65.39,67.85,5642516,HP
2015-02-04,66.03,68.44,64.2,65.72,5031461,HP
2015-02-05,66.9,67.3095,65.01,67.08,3404388,HP
2015-02-06,67.64,68.7,66.36,68.02,2728097,HP
2015-02-09,68.76,70.28,68.555,69.58,2792562,HP
2015-02-10,68.94,68.94,65.35,66.35,4100537,HP
2015-02-11,64.15,65.7999,63.76,65.31,1996364,HP
2015-02-12,66.47,67.75,65.73,65.96,1830426,HP
2015-02-13,67.2,69.63,67.17,69.58,2555103,HP
2015-02-17,69.08,71.55,68.075,71.14,2405703,HP
2015-02-18,69.63,70.8,68.95,70.72,2059170,HP
2015-02-19,68.54,71.55,68.32,70.24,2206776,HP
2015-02-20,70.37,70.75,69.0415,69.73,1484534,HP
2015-02-23,68.64,69.06,66.95,67.6,2798968,HP
2015-02-24,68.22,68.48,66.16,67.3,2371720,HP
2015-02-25,67.67,68.07,65.7,67.65,2347659,HP
2015-02-26,67.23,67.7,65.91,66.2,2264941,HP
2015-02-27,66.46,67.49,66.44,67.06,1931333,HP
2015-03-02,66.73,66.76,64.92,65.71,2310471,HP
2015-03-03,65.78,67.68,65.29,67.33,1835505,HP
2015-03-04,67.13,67.21,65.1,66.63,2139903,HP
2015-03-05,66.28,68.23,65.14,68.12,1647091,HP
2015-03-06,67.55,68.59,67.05,67.18,1952509,HP
2015-03-09,66.79,67.36,65.15,65.76,1960657,HP
2015-03-10,64.69,65.58,64.27,64.33,2124928,HP
2015-03-11,64.56,64.63,63.37,64.5,2340053,HP
2015-03-12,65.14,65.14,62.93,63.27,2042647,HP
2015-03-13,62.61,62.72,60.99,62.49,2301742,HP
2015-03-16,61.96,64.16,60.97,64.11,3537000,HP
2015-03-17,63.35,64.31,63.06,64.03,1607347,HP
2015-03-18,63.65,67.56,62.98,66.94,2066879,HP
2015-03-19,65.77,66.17,64.84,66.05,1849721,HP
2015-03-20,67.26,68.17,66.79,68.16,7755228,HP
2015-03-23,68.16,69.68,68.0,68.51,2194952,HP
2015-03-24,68.58,68.95,66.72,68.13,2417793,HP
2015-03-25,68.57,69.74,67.85,69.07,2138118,HP
2015-03-26,70.2,70.56,68.36,69.11,2083762,HP
2015-03-27,68.53,68.54,67.33,68.0,1641620,HP
2015-03-30,68.62,69.33,67.43,68.73,2594621,HP
2015-03-31,68.12,68.84,67.43,68.07,1782072,HP
2015-04-01,68.44,69.05,67.72,68.21,2517894,HP
2015-04-02,67.78,70.04,67.6,69.22,2363349,HP
2015-04-06,69.9,73.29,69.42,72.85,2857066,HP
2015-04-07,72.94,74.325,71.94,73.02,2053056,HP
2015-04-08,73.19,74.03,71.17,71.28,1887711,HP
2015-04-09,71.7,74.26,71.7,73.93,2123977,HP
2015-04-10,74.13,74.13,72.5,73.08,1656607,HP
2015-04-13,73.1,73.62,71.835,72.01,2124286,HP
2015-04-14,72.5,75.8,72.5,75.69,3170371,HP
2015-04-15,76.0,78.25,75.1,77.65,2601096,HP
2015-04-16,77.28,77.92,75.46,75.78,2147892,HP
2015-04-17,75.51,75.51,73.25,73.64,2107179,HP
2015-04-20,74.32,75.54,73.91,74.03,1743041,HP
2015-04-21,74.23,74.71,71.685,72.05,2405704,HP
2015-04-22,71.97,73.95,71.97,73.53,2735439,HP
2015-04-23,73.39,75.72,71.98,75.33,2884398,HP
2015-04-24,75.05,75.58,73.84,74.42,1527335,HP
2015-04-27,76.83,77.75,75.76,75.88,2308647,HP
2015-04-28,75.61,76.55,75.03,76.35,1593696,HP
2015-04-29,76.09,79.11,75.37,78.41,1779611,HP
2015-04-30,78.72,79.2899,77.19,77.97,2283999,HP
2015-05-01,77.72,78.8,76.57,78.47,1660159,HP
2015-05-04,78.88,78.88,76.8,77.51,1114468,HP
2015-05-05,78.44,79.9,77.21,77.61,1918463,HP
2015-05-06,78.96,79.255,77.35,78.15,1915954,HP
2015-05-07,77.34,77.34,75.51,75.99,2591448,HP
2015-05-08,76.83,77.88,75.4,77.66,1395155,HP
2015-05-11,77.65,77.66,75.31,75.49,1571484,HP
2015-05-12,75.7,76.6,74.391,76.07,1504360,HP
2015-05-13,76.06,76.43,74.91,75.81,1240743,HP
2015-05-14,75.3,76.25,73.61,74.28,1583557,HP
2015-05-15,74.04,74.5,73.0001,73.84,1519380,HP
2015-05-18,73.86,74.8399,73.3201,74.57,1270671,HP
2015-05-19,73.45,73.91,71.42,72.47,1511395,HP
2015-05-20,72.8,74.14,72.18,73.68,1485227,HP
2015-05-21,74.78,76.51,74.68,75.52,1500365,HP
2015-05-22,74.67,76.311,74.36,75.27,982681,HP
2015-05-26,74.16,75.005,72.47,72.66,1334149,HP
2015-05-27,72.13,73.94,71.7,73.48,1738525,HP
2015-05-28,72.76,73.46,71.85,73.09,1271808,HP
2015-05-29,73.13,74.07,72.93,72.99,1574462,HP
2015-06-01,72.98,73.07,71.74,72.01,1500598,HP
2015-06-02,72.47,74.47,72.43,73.81,1221421,HP
2015-06-03,73.86,74.79,72.85,73.44,1429807,HP
2015-06-04,72.83,73.3,71.87,72.18,1398195,HP
2015-06-05,71.81,74.72,71.73,73.65,1485681,HP
2015-06-08,73.34,74.59,72.85,73.12,1093199,HP
2015-06-09,73.9,74.76,72.68,72.69,1132161,HP
2015-06-10,74.88,75.25,73.81,75.12,1307896,HP
2015-06-11,74.91,75.18,73.62,73.72,1071726,HP
2015-06-12,72.99,73.69,72.62,73.5,957262,HP
2015-06-15,72.41,73.32,71.84,72.61,984112,HP
2015-06-16,72.69,74.07,72.6,73.76,944154,HP
2015-06-17,74.39,75.06,73.47,73.92,876014,HP
2015-06-18,74.28,74.66,72.65,72.79,1426722,HP
2015-06-19,72.27,72.69,71.5,72.1,1903106,HP
2015-06-22,72.21,72.7999,71.29,72.57,1150768,HP
2015-06-23,72.46,73.22,72.28,72.94,1075160,HP
2015-06-24,71.71,72.25,70.38,70.95,3545519,HP
2015-06-25,70.96,71.34,70.57,70.8,1776692,HP
2015-06-26,70.6,71.415,70.18,70.95,3095829,HP
2015-06-29,69.65,70.725,69.0011,69.83,1835971,HP
2015-06-30,70.57,70.95,69.74,70.42,1707005,HP
2015-07-01,70.29,70.34,67.91,68.01,2099079,HP
2015-07-02,68.38,68.93,67.49,67.76,1593579,HP
2015-07-06,66.25,66.96,65.18,65.5,2002207,HP
2015-07-07,65.09,65.81,62.45,65.62,3431350,HP
2015-07-08,64.61,66.18,62.84,63.68,2077064,HP
2015-07-09,64.98,65.72,64.49,64.55,1633823,HP
2015-07-10,65.29,65.78,63.91,64.11,1583999,HP
2015-07-13,64.65,65.23,63.8321,64.81,1687730,HP
2015-07-14,64.48,66.21,64.4,65.94,1852752,HP
2015-07-15,65.4,65.81,62.54,62.71,2471016,HP
2015-07-16,63.2,63.54,61.47,61.94,2216940,HP
2015-07-17,61.76,62.0,60.17,60.53,2894676,HP
2015-07-20,60.51,60.7,59.3369,59.78,2045355,HP
2015-07-21,59.8,61.25,59.19,59.27,2236702,HP
2015-07-22,58.99,59.25,58.17,58.82,2028362,HP
2015-07-23,59.16,61.24,58.8298,59.61,2359781,HP
2015-07-24,59.6,59.61,55.54,55.92,4684210,HP
2015-07-27,55.18,56.34,54.2,55.64,3164557,HP
2015-07-28,56.14,58.37,54.93,57.77,2574333,HP
2015-07-29,57.47,60.45,56.91,59.8,4117204,HP
2015-07-30,59.68,60.89,58.27,58.73,3978237,HP
2015-07-31,58.13,59.0,57.47,57.74,2024181,HP
2015-08-03,57.45,58.8787,56.72,57.76,2088700,HP
2015-08-04,58.31,59.73,58.13,58.49,1887293,HP
2015-08-05,59.3,60.19,56.88,57.46,2285125,HP
2015-08-06,57.1,62.04,56.07,61.66,3499337,HP
2015-08-07,61.18,62.98,59.065,59.46,2841493,HP
2015-08-10,59.69,63.07,59.13,62.67,2298626,HP
2015-08-11,60.77,62.345,60.19,61.74,2970222,HP
2015-08-12,60.75,62.99,60.075,62.29,2576633,HP
2015-08-13,61.58,61.876,59.75,60.43,2040128,HP
2015-08-14,60.49,61.75,58.2,58.26,2464405,HP
2015-08-17,57.96,58.76,57.03,58.03,2262355,HP
2015-08-18,58.07,59.284,57.78,58.63,1554743,HP
2015-08-19,58.08,58.42,56.5,57.21,2251523,HP
2015-08-20,57.76,58.54,56.46,56.46,1837512,HP
2015-08-21,56.52,58.01,54.72,54.75,2671974,HP
2015-08-24,50.31,53.9,49.99,51.37,4376066,HP
2015-08-25,53.38,53.38,50.59,50.91,4287524,HP
2015-08-26,52.15,53.58,50.32,51.49,4298815,HP
2015-08-27,52.86,55.32,52.25,55.09,3468824,HP
2015-08-28,55.11,59.17,54.51,57.65,4819384,HP
2015-08-31,56.58,59.33,55.495,59.01,3651717,HP
2015-09-01,56.9,58.51,55.39,55.92,2822352,HP
2015-09-02,56.14,56.53,53.0,54.61,4051383,HP
2015-09-03,54.64,56.83,54.05,54.7,3076609,HP
2015-09-04,54.03,54.06,51.96,52.25,2902473,HP
2015-09-08,52.46,53.49,51.34,52.95,2911134,HP
2015-09-09,52.84,53.79,50.32,50.66,2889798,HP
2015-09-10,50.7,51.48,49.54,51.29,3221719,HP
2015-09-11,49.92,50.52,48.35,49.35,3687416,HP
2015-09-14,49.31,49.35,47.59,49.01,3326678,HP
2015-09-15,49.38,50.3865,49.08,49.89,2151783,HP
2015-09-16,50.56,53.07,50.36,52.85,3361945,HP
2015-09-17,52.47,54.05,51.46,52.59,3663447,HP
2015-09-18,50.5,51.22,48.85,49.27,4189186,HP
2015-09-21,49.54,50.0,47.958,48.07,3486200,HP
2015-09-22,47.06,48.86,47.02,47.44,2586023,HP
2015-09-23,47.88,48.93,46.56,47.13,2490795,HP
2015-09-24,46.82,48.0,46.61,47.38,3361553,HP
2015-09-25,47.71,48.15,46.74,47.09,2444408,HP
2015-09-28,46.27,46.86,46.16,46.5,3208365,HP
2015-09-29,47.36,48.73,46.65,47.84,3445229,HP
2015-09-30,48.19,49.05,46.72,47.26,4180062,HP
2015-10-01,48.21,49.0,46.5,46.86,3042622,HP
2015-10-02,46.36,49.38,46.32,49.28,2733373,HP
2015-10-05,50.15,52.21,49.73,51.81,2951390,HP
2015-10-06,52.3,56.22,51.66,56.17,5430618,HP
2015-10-07,57.13,58.64,55.15,57.01,4103722,HP
2015-10-08,57.25,60.19,55.75,59.58,3698223,HP
2015-10-09,59.74,60.53,58.34,60.26,2788618,HP
2015-10-12,60.25,60.5,57.9,58.5,2943283,HP
2015-10-13,58.21,58.92,57.08,57.41,1981538,HP
2015-10-14,57.41,57.775,56.47,57.6,2235957,HP
2015-10-15,57.39,58.63,56.54,58.56,1917999,HP
2015-10-16,58.66,58.795,55.19,56.22,2832061,HP
2015-10-19,55.36,56.73,54.6801,55.81,2261450,HP
2015-10-20,55.66,57.27,55.32,56.61,2156510,HP
2015-10-21,56.17,56.5696,55.39,55.48,1627400,HP
2015-10-22,56.52,57.62,55.9,56.71,1525668,HP
2015-10-23,56.09,57.87,55.53,56.94,1625877,HP
2015-10-26,56.78,56.86,54.52,54.86,1878557,HP
2015-10-27,54.5,55.51,53.63,54.52,2100051,HP
2015-10-28,55.06,57.38,53.97,55.96,2358568,HP
2015-10-29,55.58,57.29,54.86,55.26,1985292,HP
2015-10-30,55.63,56.62,54.16,56.27,1805995,HP
2015-11-02,55.92,58.47,55.65,58.35,1812291,HP
2015-11-03,58.88,61.7,58.69,61.0,3454177,HP
2015-11-04,61.0,61.5,59.8,60.27,2319388,HP
2015-11-05,60.05,61.0,58.47,58.97,2100902,HP
2015-11-06,58.23,59.9,58.1,58.95,1993985,HP
2015-11-09,59.03,59.63,57.74,58.49,1790826,HP
2015-11-10,57.48,58.74,56.95,58.53,2247275,HP
2015-11-11,58.44,58.45,55.18,55.42,2876435,HP
2015-11-12,53.83,56.33,52.84,53.44,3864853,HP
2015-11-13,53.13,54.89,52.37,54.19,2645638,HP
2015-11-16,53.52,55.14,53.18,55.12,1986785,HP
2015-11-17,54.64,55.75,53.3401,54.48,1561354,HP
2015-11-18,55.13,57.17,54.23,56.28,1852559,HP
2015-11-19,55.46,56.36,53.99,54.74,1501700,HP
2015-11-20,54.61,55.445,53.78,54.73,1777617,HP
2015-11-23,54.51,56.05,54.2101,55.61,1491715,HP
2015-11-24,56.44,58.69,56.37,58.5,2093272,HP
2015-11-25,58.54,59.25,56.66,58.49,1399799,HP
2015-11-27,58.27,58.27,56.96,57.36,631652,HP
2015-11-30,58.77,58.9,57.175,58.25,2266717,HP
2015-12-01,57.85,58.68,57.25,58.51,1664658,HP
2015-12-02,57.71,58.07,54.86,55.1,2402610,HP
2015-12-03,55.78,56.13,54.84,55.61,2617987,HP
2015-12-04,54.78,55.3,53.15,53.38,2454930,HP
2015-12-07,51.94,52.18,49.97,50.79,2800201,HP
2015-12-08,49.84,51.9,49.71,50.17,2807108,HP
2015-12-09,50.82,53.06,50.57,51.73,2705751,HP
2015-12-10,51.7,53.06,51.45,52.62,1858632,HP
2015-12-11,51.89,52.39,51.07,51.37,2611288,HP
2015-12-14,51.19,52.76,50.9,51.96,2558460,HP
2015-12-15,52.82,54.98,52.78,54.77,2183514,HP
2015-12-16,54.29,55.62,53.03,54.36,3088531,HP
2015-12-17,54.09,54.49,51.67,51.8,2346676,HP
2015-12-18,51.8,51.99,49.85,49.88,2771451,HP
2015-12-21,50.03,50.62,48.82,50.0,2248158,HP
2015-12-22,50.19,53.42,49.95,52.92,2079173,HP
2015-12-23,54.29,56.22,53.199,55.94,2584223,HP
2015-12-24,56.03,57.0,54.99,56.04,1198065,HP
2015-12-28,54.89,55.316,53.0699,53.38,1739148,HP
2015-12-29,54.83,55.37,53.08,54.13,1017454,HP
2015-12-30,53.42,54.1513,52.35,52.76,1445956,HP
2015-12-31,52.6,54.05,52.52,53.55,1376399,HP
2016-01-04,53.31,54.55,52.61,54.18,1919984,HP
2016-01-05,53.76,54.33,52.79,53.56,1769900,HP
2016-01-06,51.93,52.25,49.99,50.48,2532670,HP
2016-01-07,49.32,49.99,48.26,48.51,2716283,HP
2016-01-08,48.44,49.085,46.82,47.8,1899752,HP
2016-01-11,48.03,48.2,44.975,45.74,3235070,HP
2016-01-12,46.75,47.31,44.4,46.03,3775402,HP
2016-01-13,46.96,47.37,44.89,44.94,3092285,HP
2016-01-14,45.21,47.25,44.37,46.63,3544655,HP
2016-01-15,44.62,45.37,43.66,45.15,3530479,HP
2016-01-19,45.35,45.36,42.3,43.15,3008417,HP
2016-01-20,41.58,43.5,40.02,42.85,4259327,HP
2016-01-21,42.42,46.28,42.3,45.28,4068927,HP
2016-01-22,48.03,49.16,45.8,47.03,4462128,HP
2016-01-25,45.73,46.62,43.9,43.93,2595254,HP
2016-01-26,45.44,46.53,44.045,45.84,2645934,HP
2016-01-27,45.31,48.255,45.06,46.07,4579249,HP
2016-01-28,46.54,50.97,46.52,49.48,5093566,HP
2016-01-29,49.65,50.97,48.8,50.8,3859942,HP
2016-02-01,49.52,50.16,48.52,49.93,2914197,HP
2016-02-02,48.47,48.81,46.29,46.63,2879495,HP
2016-02-03,47.92,49.41,45.9,49.37,2796360,HP
2016-02-04,49.94,52.02,49.91,51.32,5056715,HP
2016-02-05,50.86,51.73,49.05,50.28,3234679,HP
2016-02-08,49.08,49.87,48.18,49.64,2234527,HP
2016-02-09,50.56,51.06,46.74,48.02,2742289,HP
2016-02-10,46.67,48.08,46.22,46.26,2267279,HP
2016-02-11,45.46,46.42,44.3,45.75,3070635,HP
2016-02-12,47.08,48.54,46.37,47.41,2162911,HP
2016-02-16,48.29,48.75,47.45,48.64,2550782,HP
2016-02-17,49.66,53.16,49.51,52.92,3623436,HP
2016-02-18,53.22,53.65,50.18,51.9,3162299,HP
2016-02-19,50.78,51.59,50.0,51.58,1726122,HP
2016-02-22,53.06,54.32,52.7,53.89,2637557,HP
2016-02-23,53.48,54.0,50.56,51.08,2163568,HP
2016-02-24,49.94,51.5,49.04,51.32,1561907,HP
2016-02-25,51.53,51.7,49.65,51.5,1700404,HP
2016-02-26,53.15,54.25,52.11,53.14,2615196,HP
2016-02-29,53.19,54.29,52.31,52.97,2478892,HP
2016-03-01,53.94,55.05,52.66,54.76,2396439,HP
2016-03-02,53.99,57.37,53.574,57.34,2309019,HP
2016-03-03,57.17,59.26,56.77,58.98,2878145,HP
2016-03-04,59.43,63.54,58.44,61.96,4540960,HP
2016-03-07,61.01,63.48,61.01,62.95,3451175,HP
2016-03-08,62.27,62.39,60.02,60.7,2210966,HP
2016-03-09,62.02,63.31,60.53,62.22,2409035,HP
2016-03-10,61.82,62.31,59.93,61.96,2510448,HP
2016-03-11,62.39,63.72,62.3154,63.39,1685168,HP
2016-03-14,61.96,62.94,60.58,61.13,2927359,HP
2016-03-15,60.05,61.55,58.57,61.52,2155198,HP
2016-03-16,62.43,63.11,61.43,62.44,1638319,HP
2016-03-17,62.75,63.75,61.46,63.13,2470871,HP
2016-03-18,63.52,64.06,60.57,60.83,3203563,HP
2016-03-21,60.41,61.39,59.62,60.98,1885427,HP
2016-03-22,59.95,61.4,59.4,59.86,1716773,HP
2016-03-23,59.59,60.66,57.7,57.84,2432113,HP
2016-03-24,56.58,58.19,56.35,58.1,2685765,HP
2016-03-28,58.47,58.77,57.48,58.4,1268800,HP
2016-03-29,57.14,58.455,56.18,58.11,2159660,HP
2016-03-30,59.15,59.85,57.46,58.31,1728168,HP
2016-03-31,58.06,59.74,57.88,58.72,1634464,HP
2016-04-01,57.02,57.55,55.96,56.63,2269187,HP
2016-04-04,56.93,57.9445,55.96,56.79,1826991,HP
2016-04-05,56.05,57.84,56.0,56.78,1366561,HP
2016-04-06,57.4,58.28,56.22,57.17,1802652,HP
2016-04-07,56.81,57.57,55.75,56.17,1975661,HP
2016-04-08,57.75,58.83,56.99,57.23,1959417,HP
2016-04-11,57.62,58.99,57.37,57.9,1377922,HP
2016-04-12,58.49,61.08,58.28,60.1,3726675,HP
2016-04-13,60.38,60.63,58.89,60.14,1702702,HP
2016-04-14,60.71,60.86,59.06,59.69,1230980,HP
2016-04-15,58.8,58.8,56.71,58.16,2987508,HP
2016-04-18,56.01,60.03,55.83,59.87,2486578,HP
2016-04-19,60.58,63.465,60.2,63.06,2598577,HP
2016-04-20,62.74,64.335,62.37,63.57,2045530,HP
2016-04-21,63.91,64.34,62.94,63.71,1662477,HP
2016-04-22,63.74,65.55,63.25,64.08,2648315,HP
2016-04-25,63.44,64.28,62.5,62.95,1356637,HP
2016-04-26,63.68,63.81,62.37,63.05,1565783,HP
2016-04-27,63.96,65.0,63.53,64.95,1749608,HP
2016-04-28,64.64,66.09,63.83,64.92,2428369,HP
2016-04-29,64.24,66.26,64.16,66.12,3092894,HP
2016-05-02,65.7,65.7,61.85,63.05,3956784,HP
2016-05-03,61.84,62.27,60.64,61.68,2731657,HP
2016-05-04,62.2,62.42,59.25,60.03,2270890,HP
2016-05-05,61.67,61.76,59.52,60.09,1046956,HP
2016-05-06,59.7,61.595,59.63,60.69,1504618,HP
2016-05-09,60.48,60.58,57.83,58.27,1740340,HP
2016-05-10,58.82,59.89,58.48,59.7,1321579,HP
2016-05-11,58.62,60.23,57.97,59.49,1543684,HP
2016-05-12,60.03,60.6419,58.29,58.65,1218438,HP
2016-05-13,58.38,59.65,57.98,58.08,1068714,HP
2016-05-16,59.4,60.33,59.21,59.33,952009,HP
2016-05-17,59.12,60.97,58.92,59.94,1605288,HP
2016-05-18,59.85,60.35,57.66,57.88,1717635,HP
2016-05-19,57.1,57.82,56.35,57.45,1600935,HP
2016-05-20,57.66,59.4,57.61,58.81,1540412,HP
2016-05-23,58.23,58.52,57.42,58.26,1278996,HP
2016-05-24,58.0,58.68,57.31,58.53,1319455,HP
2016-05-25,59.24,60.96,58.53,60.38,1288960,HP
2016-05-26,61.11,61.3478,59.71,60.62,1280383,HP
2016-05-27,60.41,60.66,59.82,60.59,1100887,HP
2016-05-31,60.76,61.75,60.46,61.15,2259244,HP
2016-06-01,59.85,60.06,58.29,59.81,2379093,HP
2016-06-02,59.3,59.59,58.41,58.87,1247383,HP
2016-06-03,58.91,59.71,58.09,58.79,2064261,HP
2016-06-06,60.16,64.93,59.8101,64.74,2971562,HP
2016-06-07,65.0,67.7,64.99,67.35,3601302,HP
2016-06-08,67.63,69.14,66.59,67.36,2713559,HP
2016-06-09,66.47,67.6,65.4,67.24,1395072,HP
2016-06-10,66.22,66.39,64.53,64.77,1512243,HP
2016-06-13,64.56,65.78,63.892,64.24,1696273,HP
2016-06-14,63.86,64.86,63.39,64.83,1372248,HP
2016-06-15,64.31,66.2,63.8,65.36,1671594,HP
2016-06-16,64.28,64.699,62.44,64.54,1842037,HP
2016-06-17,65.1,66.5,64.91,66.22,2136750,HP
2016-06-20,67.21,67.84,65.62,65.63,1188046,HP
2016-06-21,65.92,67.51,65.26,66.98,1715500,HP
2016-06-22,67.51,68.13,66.82,66.93,1550385,HP
2016-06-23,68.18,69.2,67.61,69.17,1389874,HP
2016-06-24,66.28,67.25,65.72,66.09,2124006,HP
2016-06-27,65.11,65.54,62.24,62.66,2640339,HP
2016-06-28,64.15,64.7399,63.63,64.0,2164059,HP
2016-06-29,65.04,66.64,64.96,66.22,1887958,HP
2016-06-30,66.11,67.13,65.16,67.13,1689995,HP
2016-07-01,67.13,68.98,67.02,68.55,1230913,HP
2016-07-05,66.96,67.44,64.47,65.25,1619666,HP
2016-07-06,64.92,65.445,63.92,65.02,1702657,HP
2016-07-07,65.89,67.8,64.62,65.18,1576367,HP
2016-07-08,66.2,66.98,65.44,66.45,1040681,HP
2016-07-11,66.92,68.08,66.02,66.17,1308647,HP
2016-07-12,67.94,70.0,67.77,69.77,2146338,HP
2016-07-13,69.7,70.0,67.67,68.72,1543128,HP
2016-07-14,69.79,70.28,68.365,68.37,1609937,HP
2016-07-15,68.99,69.97,68.355,68.72,1576502,HP
2016-07-18,68.34,68.52,67.23,68.19,1365479,HP
2016-07-19,67.49,68.27,66.29,66.58,1512151,HP
2016-07-20,65.99,66.8,64.68,65.73,1718425,HP
2016-07-21,65.77,66.63,63.88,64.1,1580806,HP
2016-07-22,64.51,64.96,63.37,64.87,1981333,HP
2016-07-25,64.15,64.5,62.89,62.92,1509886,HP
2016-07-26,62.61,64.31,62.46,64.23,1322156,HP
2016-07-27,64.3,64.76,62.27,62.97,2015059,HP
2016-07-28,61.99,63.505,60.42,61.15,2525023,HP
2016-07-29,60.46,62.17,60.41,61.97,1559144,HP
2016-08-01,61.62,61.7,60.12,60.75,2302005,HP
2016-08-02,61.59,62.289,59.93,61.73,2024995,HP
2016-08-03,61.67,63.29,61.35,63.03,2137640,HP
2016-08-04,62.97,63.83,62.25,62.37,1288223,HP
2016-08-05,62.43,63.49,62.105,63.22,1206495,HP
2016-08-08,64.01,65.19,63.78,64.72,1597742,HP
2016-08-09,64.85,64.85,63.15,63.8,1124799,HP
2016-08-10,63.88,64.09,62.91,63.09,1624975,HP
2016-08-11,62.52,63.09,62.01,62.46,1392624,HP
2016-08-12,62.76,62.76,61.56,61.87,1147139,HP
2016-08-15,62.04,63.33,61.9295,62.6,1185510,HP
2016-08-16,62.78,63.5,62.18,62.95,1371762,HP
2016-08-17,62.81,62.89,61.59,62.37,1184651,HP
2016-08-18,62.84,65.32,62.84,64.67,2018957,HP
2016-08-19,64.0,64.56,63.37,64.24,1143175,HP
2016-08-22,63.38,63.38,62.08,62.58,1074824,HP
2016-08-23,62.56,63.64,62.21,63.26,1449217,HP
2016-08-24,62.67,63.5225,62.67,63.17,1352783,HP
2016-08-25,63.25,63.68,62.45,62.61,995174,HP
2016-08-26,62.78,63.4,61.86,62.43,2026350,HP
2016-08-29,62.06,63.47,62.0,62.57,796029,HP
2016-08-30,62.83,63.4599,61.02,61.36,981896,HP
2016-08-31,61.0,61.47,60.0936,60.46,1248547,HP
2016-09-01,60.0,60.475,59.46,60.3,1889428,HP
2016-09-02,61.01,61.82,60.08,60.19,1449815,HP
2016-09-06,61.38,62.87,60.79,62.68,2096633,HP
2016-09-07,62.96,63.36,61.99,62.82,1399026,HP
2016-09-08,63.3,63.76,61.54,62.88,2301006,HP
2016-09-09,62.02,62.73,59.82,59.83,1544164,HP
2016-09-12,59.37,60.06,58.8,59.76,1730292,HP
2016-09-13,58.87,59.3,56.66,57.18,2606473,HP
2016-09-14,56.94,58.91,56.63,57.28,1848269,HP
2016-09-15,57.34,58.43,57.15,57.77,1353077,HP
2016-09-16,56.82,58.19,56.65,57.61,2670338,HP
2016-09-19,58.04,58.35,57.29,57.32,1351357,HP
2016-09-20,57.48,57.48,56.19,56.46,1770403,HP
2016-09-21,57.01,59.07,56.965,59.02,1629901,HP
2016-09-22,60.08,60.46,59.25,59.62,1063934,HP
2016-09-23,59.06,59.98,57.295,57.59,1504970,HP
2016-09-26,57.74,58.2,57.35,57.53,1477318,HP
2016-09-27,56.87,58.515,56.5,58.27,2148937,HP
2016-09-28,58.76,62.94,58.61,62.78,2905300,HP
2016-09-29,63.27,66.88,63.13,65.26,5202108,HP
2016-09-30,66.02,67.905,65.46,67.3,3040387,HP
2016-10-03,67.43,68.08,65.97,67.47,1931957,HP
2016-10-04,67.69,68.16,66.46,67.04,1448829,HP
2016-10-05,67.73,69.3,67.61,68.68,1861979,HP
2016-10-06,69.06,70.15,68.6,69.14,1334852,HP
2016-10-07,69.41,69.44,68.29,68.58,1757705,HP
2016-10-10,69.38,70.39,69.16,69.72,1403130,HP
2016-10-11,69.22,69.35,68.35,69.26,1372943,HP
2016-10-12,68.9,69.36,68.42,69.06,938415,HP
2016-10-13,68.72,69.75,68.09,69.45,917726,HP
2016-10-14,69.81,69.9704,68.54,68.67,806608,HP
2016-10-17,68.5,69.04,65.61,66.79,2504792,HP
2016-10-18,68.04,68.39,66.77,67.17,1326633,HP
2016-10-19,67.93,69.38,67.2,68.24,1848211,HP
2016-10-20,67.51,67.6,66.5,66.98,1502522,HP
2016-10-21,66.27,66.73,65.49,66.48,1602557,HP
2016-10-24,66.53,66.65,64.77,66.42,2078701,HP
2016-10-25,66.27,67.07,65.455,65.51,1151039,HP
2016-10-26,64.84,65.23,63.55,64.88,1858977,HP
2016-10-27,65.31,65.64,63.7,64.16,1455101,HP
2016-10-28,64.0,64.88,62.96,63.44,1349835,HP
2016-10-31,63.19,63.575,62.71,63.11,1995227,HP
2016-11-01,63.79,64.22,62.8,63.68,1880137,HP
2016-11-02,62.79,63.27,60.39,62.38,2761568,HP
2016-11-03,62.68,62.93,61.59,62.49,1335152,HP
2016-11-04,62.1,62.82,60.51,62.42,2953186,HP
2016-11-07,63.26,63.455,61.8,62.46,1720881,HP
2016-11-08,61.72,62.8,61.18,62.48,1401640,HP
2016-11-09,62.46,64.38,62.16,63.56,2247397,HP
2016-11-10,63.12,64.23,62.64,63.69,2395959,HP
2016-11-11,63.02,63.4,61.21,62.17,1387655,HP
2016-11-14,61.9,64.0,61.77,63.78,2287020,HP
2016-11-15,64.3,66.86,64.3,66.64,2149323,HP
2016-11-16,66.29,66.61,65.19,65.94,1276401,HP
2016-11-17,66.51,67.94,66.43,67.18,2128103,HP
2016-11-18,67.53,68.86,67.41,68.25,1441933,HP
2016-11-21,69.7,70.1,68.05,69.12,2664287,HP
2016-11-22,69.73,70.1,68.62,69.47,1989721,HP
2016-11-23,68.94,70.25,68.84,70.23,1471890,HP
2016-11-25,69.77,70.01,69.34,69.6,739962,HP
2016-11-28,70.19,70.27,68.37,68.43,1916988,HP
2016-11-29,66.55,67.8999,65.73,67.57,2081996,HP
2016-11-30,69.35,76.16,69.35,75.65,5427724,HP
2016-12-01,77.42,79.66,75.82,77.85,4134889,HP
2016-12-02,77.46,79.9,77.31,79.45,2217503,HP
2016-12-05,80.01,82.0,79.86,81.31,2336270,HP
2016-12-06,80.01,80.61,78.12,79.92,2302963,HP
2016-12-07,79.88,82.08,79.03,80.86,1764038,HP
2016-12-08,80.75,81.76,80.34,81.38,1413588,HP
2016-12-09,81.85,82.72,80.72,81.75,1759471,HP
2016-12-12,84.21,85.78,82.61,83.18,2008136,HP
2016-12-13,83.71,84.02,81.88,83.46,1922507,HP
2016-12-14,82.03,83.5,81.14,81.27,1815535,HP
2016-12-15,80.56,81.03,79.89,80.45,2186667,HP
2016-12-16,80.04,81.01,78.5,78.7,2884752,HP
2016-12-19,78.73,79.0,77.7058,78.45,2298510,HP
2016-12-20,79.24,80.04,78.59,78.84,1326255,HP
2016-12-21,79.34,80.4,79.16,79.5,1171213,HP
2016-12-22,79.64,79.8599,78.54,78.65,1099061,HP
2016-12-23,78.53,79.25,78.11,78.34,635098,HP
2016-12-27,78.9,80.94,78.79,79.96,1245997,HP
2016-12-28,80.1,80.85,78.3,78.39,1067035,HP
2016-12-29,78.26,79.0,77.655,78.17,639997,HP
2016-12-30,78.21,78.89,77.09,77.4,840177,HP
2017-01-03,78.52,79.67,77.65,78.76,1452299,HP
2017-01-04,79.12,79.76,78.45,78.54,1286599,HP
2017-01-05,78.91,79.31,77.81,78.8,1235776,HP
2017-01-06,79.14,81.3,78.15,81.07,1638854,HP
2017-01-09,81.04,81.1,78.75,79.3,1927285,HP
2017-01-10,79.5,80.32,78.78,78.84,1310211,HP
2017-01-11,79.22,80.75,78.9,79.63,1614270,HP
2017-01-12,80.47,80.47,78.52,79.01,1616238,HP
2017-01-13,79.01,79.299,77.85,78.31,1456107,HP
2017-01-17,78.96,79.84,77.9,79.8,1130485,HP
2017-01-18,78.88,79.22,77.96,78.49,1612218,HP
2017-01-19,78.62,79.2,77.35,77.72,960245,HP
2017-01-20,78.69,79.47,77.53,77.99,1448921,HP
2017-01-23,77.28,77.615,76.08,76.8,1310537,HP
2017-01-24,77.45,80.34,77.36,79.91,2107369,HP
2017-01-25,79.78,81.2,79.78,81.11,2036914,HP
2017-01-26,78.83,79.85,74.96,75.11,5261665,HP
2017-01-27,74.0,75.1,71.96,72.68,2837256,HP
2017-01-30,71.94,72.07,69.97,70.45,2493421,HP
2017-01-31,70.59,71.69,70.1,71.16,2122149,HP
2017-02-01,71.45,72.25,69.41,71.1,2703097,HP
2017-02-02,71.49,71.63,68.89,70.07,2797280,HP
2017-02-03,70.23,71.66,70.221,70.61,1663779,HP
2017-02-06,70.5,70.93,68.74,69.02,1550006,HP
2017-02-07,68.55,69.36,67.86,68.32,1433825,HP
2017-02-08,67.75,69.77,66.7901,69.47,2843883,HP
2017-02-09,69.18,69.57,68.05,68.5,2867957,HP
2017-02-10,69.73,70.75,69.07,69.23,1702738,HP
2017-02-13,68.98,69.7,68.67,69.18,981734,HP
2017-02-14,69.71,70.75,69.5592,70.65,1623278,HP
2017-02-15,70.23,70.58,68.28,68.73,1975082,HP
2017-02-16,68.81,69.21,67.83,68.49,1856107,HP
2017-02-17,68.05,68.53,67.17,68.26,1371167,HP
2017-02-21,69.2,69.74,68.93,69.03,1011824,HP
2017-02-22,68.32,68.52,67.4,67.41,1155752,HP
2017-02-23,68.9,69.26,67.7,68.77,2245980,HP
2017-02-24,68.84,68.86,67.28,67.53,2066387,HP
2017-02-27,68.22,69.49,67.62,68.58,1326931,HP
2017-02-28,68.09,69.0,67.845,68.37,1367984,HP
2017-03-01,68.92,70.11,68.86,69.91,1415224,HP
2017-03-02,69.1,69.67,68.14,68.47,1482358,HP
2017-03-03,69.24,69.94,68.7801,69.24,1331872,HP
2017-03-06,69.09,69.85,68.16,69.74,1291917,HP
2017-03-07,69.76,70.02,68.31,68.37,1536304,HP
2017-03-08,68.02,68.59,66.15,66.48,2328534,HP
2017-03-09,66.01,67.13,65.18,66.96,1742166,HP
2017-03-10,67.29,67.82,66.56,67.3,1313517,HP
2017-03-13,67.54,68.555,67.24,68.47,1395494,HP
2017-03-14,67.36,68.17,65.98,67.9,2622808,HP
2017-03-15,68.82,69.59,68.04,69.47,1443007,HP
2017-03-16,69.62,69.62,67.75,68.23,1497578,HP
2017-03-17,68.54,69.08,67.88,67.98,2331468,HP
2017-03-20,67.17,68.0,66.55,67.89,1203948,HP
2017-03-21,68.34,68.58,66.8,66.95,1103069,HP
2017-03-22,66.5,67.115,65.62,66.32,1180982,HP
2017-03-23,66.02,66.48,65.1,65.91,948573,HP
2017-03-24,66.0,66.38,64.95,65.03,1490738,HP
2017-03-27,64.24,64.35,63.66,64.15,2089195,HP
2017-03-28,64.52,65.07,64.0,64.78,1615558,HP
2017-03-29,64.64,66.475,64.4,66.11,1584230,HP
2017-03-30,66.43,67.45,65.78,66.53,1977096,HP
2017-03-31,66.11,67.13,65.97,66.57,946355,HP
2017-04-03,67.27,67.66,66.13,66.69,1633789,HP
2017-04-04,66.84,67.11,65.82,66.97,1089321,HP
2017-04-05,67.6,68.59,66.91,67.12,1416284,HP
2017-04-06,67.41,68.445,67.12,68.01,995322,HP
2017-04-07,68.18,68.2,67.13,67.32,959873,HP
2017-04-10,67.84,69.05,67.42,68.78,1306453,HP
2017-04-11,68.95,69.2399,67.55,69.08,1027441,HP
2017-04-12,69.26,69.97,68.47,68.71,1509200,HP
2017-04-13,68.41,68.85,67.07,67.35,1330553,HP
2017-04-17,67.32,67.82,66.68,67.27,1427121,HP
2017-04-18,66.64,67.585,66.19,66.52,1213346,HP
2017-04-19,66.74,66.88,64.71,64.89,1143630,HP
2017-04-20,65.16,65.65,64.68,64.83,1142412,HP
2017-04-21,64.81,65.39,63.8,65.09,1323287,HP
2017-04-24,65.53,65.76,64.75,65.15,1070738,HP
2017-04-25,65.18,65.62,64.66,65.39,1066755,HP
2017-04-26,64.98,66.67,64.98,65.21,1543366,HP
2017-04-27,63.8,64.23,59.06,61.55,5791861,HP
2017-04-28,62.13,62.15,60.64,60.64,2705909,HP
2017-05-01,60.51,60.51,58.78,58.79,3015969,HP
2017-05-02,58.82,59.55,58.295,58.72,2709886,HP
2017-05-03,58.92,59.74,58.54,59.11,1771114,HP
2017-05-04,58.71,58.725,56.73,58.05,2664725,HP
2017-05-05,58.21,59.68,57.78,59.63,2872697,HP
2017-05-08,59.5135,60.2,59.39,59.77,2239108,HP
2017-05-09,59.76,59.8176,57.83,58.18,1265764,HP
2017-05-10,58.71,60.04,58.48,59.28,1776306,HP
2017-05-11,59.96,60.1,58.12,58.38,1303876,HP
2017-05-12,58.16,58.39,57.075,57.42,1946947,HP
2017-05-15,58.94,59.54,57.96,58.55,2007629,HP
2017-05-16,58.91,59.24,57.59,58.24,1832442,HP
2017-05-17,57.12,57.75,56.65,56.71,1660813,HP
2017-05-18,56.25,57.365,55.98,57.05,1824168,HP
2017-05-19,57.59,60.61,57.125,60.04,2352212,HP
2017-05-22,60.57,60.57,59.3,59.88,1907613,HP
2017-05-23,58.31,58.67,56.47,57.49,2733469,HP
2017-05-24,57.44,57.94,55.41,56.01,2125060,HP
2017-05-25,55.91,56.37,52.95,53.79,4049488,HP
2017-05-26,54.38,54.73,53.63,53.67,2405097,HP
2017-05-30,53.48,53.83,52.75,52.82,1777251,HP
2017-05-31,52.24,52.77,51.67,52.66,2952252,HP
2017-06-01,52.66,54.67,52.66,53.74,2518710,HP
2017-06-02,53.32,53.32,52.2781,53.11,1532195,HP
2017-06-05,52.78,53.9,52.71,53.69,1265880,HP
2017-06-06,53.26,53.82,51.8,53.3,2174864,HP
2017-06-07,52.86,53.29,49.46,50.08,3752438,HP
2017-06-08,49.86,50.97,49.86,50.4,2303375,HP
2017-06-09,50.41,54.12,50.41,53.27,2555745,HP
2017-06-12,54.03,56.28,54.0,54.89,2731119,HP
2017-06-13,54.81,56.0,54.64,55.85,1698643,HP
2017-06-14,55.5,55.5,52.84,53.83,3616018,HP
2017-06-15,53.19,54.23,53.19,53.65,2005779,HP
2017-06-16,53.88,55.05,53.11,55.0,2383014,HP
2017-06-19,54.98,55.08,53.99,54.07,1719649,HP
2017-06-20,53.1,53.83,52.2,53.47,2443603,HP
2017-06-21,52.77,52.96,50.56,51.92,3202440,HP
2017-06-22,52.03,52.88,51.44,52.12,1882104,HP
2017-06-23,52.29,53.22,52.05,52.74,2358157,HP
2017-06-26,53.06,53.85,52.57,53.16,1414028,HP
2017-06-27,53.01,53.48,52.07,52.81,2367968,HP
2017-06-28,52.83,54.67,52.83,53.51,1811064,HP
2017-06-29,53.96,55.32,53.74,54.37,2405619,HP
2017-06-30,54.52,55.23,54.13,54.34,1708638,HP
2017-07-03,54.55,56.08,54.55,55.74,934454,HP
2017-07-05,55.3,55.56,53.95,54.34,1958634,HP
2017-07-06,54.66,55.2,53.19,53.47,2403775,HP
2017-07-07,52.61,53.4,51.91,52.88,2056399,HP
2017-07-10,52.65,53.66,52.23,53.29,1870354,HP
2017-07-11,53.28,54.25,52.75,53.91,1621354,HP
2017-07-12,54.89,55.0,53.24,53.5,2064966,HP
2017-07-13,53.53,54.52,53.405,54.48,2262727,HP
2017-07-14,54.57,55.53,54.13,55.35,2238066,HP
2017-07-17,55.19,55.53,54.75,55.32,1842994,HP
2017-07-18,55.91,56.14,55.12,55.36,1417694,HP
2017-07-19,55.31,58.49,55.21,58.12,2664241,HP
2017-07-20,58.41,58.6395,56.8,57.26,1653655,HP
2017-07-21,57.09,57.82,54.0301,54.13,2878910,HP
2017-07-24,54.34,54.54,53.88,54.37,2328171,HP
2017-07-25,55.28,56.92,55.11,56.16,1742616,HP
2017-07-26,56.66,56.84,54.92,55.07,2534644,HP
2017-07-27,55.05,55.2,51.45,53.05,4819113,HP
2017-07-28,51.7,53.74,51.05,51.82,4109843,HP
2017-07-31,51.6,51.73,50.36,50.62,2251837,HP
2017-08-01,49.15,49.39,48.19,49.06,2956649,HP
2017-08-02,49.15,49.39,48.19,49.06,2956724,HP
2017-08-03,49.29,50.16,48.98,49.54,2329622,HP
2017-08-04,49.61,49.875,49.29,49.34,1620863,HP
2017-08-07,49.05,49.23,47.245,47.43,2391695,HP
2017-08-08,47.34,47.84,46.385,46.4,2295607,HP
2017-08-09,46.96,47.0,46.06,46.48,2173733,HP
2017-08-10,46.7,47.08,46.17,46.41,1787603,HP
2017-08-11,46.13,47.17,46.0,46.18,1659801,HP
2017-08-14,46.2,46.89,46.01,46.09,1495814,HP
2017-08-15,46.0,46.04,45.06,45.58,2373288,HP
2017-08-16,45.0,45.185,43.64,43.77,1807594,HP
2017-08-17,43.67,43.91,43.14,43.15,1784312,HP
2017-08-18,43.3,44.55,43.0,43.7,1586168,HP
2017-08-21,43.57,44.15,43.23,43.25,1410232,HP
2017-08-22,43.33,44.01,43.18,43.85,1417899,HP
2017-08-23,43.62,44.69,43.07,44.52,1795471,HP
2017-08-24,44.41,44.71,44.04,44.19,1888405,HP
2017-08-25,44.44,45.18,44.42,44.78,1649496,HP
2017-08-28,44.72,44.9641,42.77,43.49,2233272,HP
2017-08-29,43.27,43.41,42.66,43.13,1695551,HP
2017-08-30,43.11,43.16,42.28,42.65,1898595,HP
2017-08-31,42.9,42.9,42.3,42.34,2558855,HP
2017-09-01,42.53,43.19,42.16,43.02,1319461,HP
2017-09-05,43.46,44.33,43.2232,43.77,2000156,HP
2017-09-06,44.15,46.59,43.99,46.35,3077118,HP
2017-09-07,46.35,46.61,45.58,46.04,1975786,HP
2017-09-08,45.97,46.02,45.32,45.48,1277617,HP
2017-09-11,45.71,47.13,45.3,47.06,2068801,HP
2017-09-12,47.06,48.28,46.69,48.05,2337802,HP
2017-09-13,48.08,49.5,48.08,49.29,2051674,HP
2017-09-14,49.63,50.2,49.4,49.78,2174708,HP
2017-09-15,49.91,50.22,49.5158,50.19,2320426,HP
2017-09-18,49.95,50.58,49.45,50.17,979807,HP
2017-09-19,50.45,50.45,48.88,49.06,1446707,HP
2017-09-20,49.38,50.7,49.265,50.55,1730668,HP
2017-09-21,50.5,50.62,49.51,50.43,1365404,HP
2017-09-22,50.17,51.3542,50.06,51.01,1060300,HP
2017-09-25,51.6,53.18,51.46,52.94,2053505,HP
2017-09-26,52.67,52.99,52.18,52.93,985356,HP
2017-09-27,52.98,53.26,52.74,53.2,1305827,HP
2017-09-28,53.3,53.74,51.84,52.41,1682321,HP
2017-09-29,52.42,52.42,51.54,52.11,1779674,HP
2017-10-02,51.26,51.47,50.64,51.26,2072247,HP
2017-10-03,51.15,51.22,50.0,50.02,1794866,HP
2017-10-04,50.01,51.18,49.69,51.14,1540177,HP
2017-10-05,51.39,52.4,51.14,52.17,1485144,HP
2017-10-06,51.22,51.67,51.06,51.53,1318307,HP
2017-10-09,51.82,52.38,51.4852,51.93,828750,HP
2017-10-10,52.75,53.64,52.68,52.76,1557187,HP
2017-10-11,52.67,53.09,51.68,52.28,1382484,HP
2017-10-12,51.61,51.66,50.3001,51.03,1040090,HP
2017-10-13,51.67,52.87,51.48,52.2,1336149,HP
2017-10-16,52.68,52.89,52.34,52.53,778489,HP
2017-10-17,52.47,52.725,52.03,52.25,1187733,HP
2017-10-18,52.41,52.72,51.1,51.2,1161660,HP
2017-10-19,50.73,51.99,50.64,50.94,1191930,HP
2017-10-20,51.24,52.0,50.71,52.0,1165270,HP
2017-10-23,52.11,52.88,51.97,52.04,1213287,HP
2017-10-24,52.42,53.35,52.21,52.45,1683246,HP
2017-10-25,52.34,52.65,51.02,51.34,1118522,HP
2017-10-26,51.52,52.36,51.01,51.93,1734887,HP
2017-10-27,51.67,52.63,51.28,52.61,1366539,HP
2017-10-30,52.8,54.1608,52.7052,53.82,1621969,HP
2017-10-31,53.74,54.525,52.915,54.31,1455900,HP
2017-11-01,55.0,55.45,53.83,54.59,1462886,HP
2017-11-02,54.68,55.14,54.2,54.88,1306989,HP
2017-11-03,54.68,55.57,54.48,54.91,1377723,HP
2017-11-06,55.54,58.54,55.41,58.3,2568166,HP
2017-11-07,58.08,58.67,57.74,58.46,2150455,HP
2017-11-08,58.5,59.462,58.22,59.1,1834460,HP
2017-11-09,58.76,59.6,58.39,59.53,1522489,HP
2017-11-10,58.85,59.335,58.12,58.15,1715456,HP
2017-11-13,57.95,58.04,56.26,56.38,1451073,HP
2017-11-14,55.99,56.41,54.28,54.38,1220084,HP
2017-11-15,53.62,53.95,52.53,53.73,2464983,HP
2017-11-16,53.62,55.63,52.89,54.37,2599919,HP
2017-11-17,55.17,56.0,54.91,55.68,1796553,HP
2017-11-20,55.37,55.88,54.98,55.55,1047990,HP
2017-11-21,55.97,56.49,55.31,55.84,925005,HP
2017-11-22,56.65,57.22,56.3501,56.61,729484,HP
2017-11-24,56.96,57.0,55.99,56.02,702807,HP
2017-11-27,55.73,55.905,55.04,55.56,1161718,HP
2017-11-28,55.86,56.64,55.33,56.47,1585341,HP
2017-11-29,56.71,57.69,56.37,57.04,1580432,HP
2017-11-30,57.63,59.1,57.44,58.58,2201676,HP
2017-12-01,59.28,60.07,58.175,59.56,1738204,HP
2017-12-04,59.56,60.03,58.42,58.43,2135619,HP
2017-12-05,58.57,59.13,57.58,57.84,1170877,HP
2017-12-06,57.47,57.47,54.0,56.47,1451468,HP
2017-12-07,56.57,57.25,56.305,57.21,1213308,HP
2017-12-08,57.96,58.5,57.79,58.01,1220879,HP
2017-12-11,58.27,58.78,57.82,58.44,1265177,HP
2017-12-12,58.84,59.48,58.41,58.81,968340,HP
2017-12-13,59.03,59.43,57.62,57.92,791061,HP
2017-12-14,57.48,58.09,56.72,56.78,1053556,HP
2017-12-15,57.2,59.2,57.06,57.78,5820557,HP
2017-12-18,58.4,58.84,57.95,57.99,1589190,HP
2017-12-19,58.09,59.63,57.86,59.6,1251800,HP
2017-12-20,59.69,61.37,59.24,61.17,1613864,HP
2017-12-21,61.6,64.53,61.33,63.63,1567361,HP
2017-12-22,63.6,65.35,63.47,64.32,1667291,HP
2017-12-26,64.75,65.77,64.22,65.61,836107,HP
2017-12-27,65.55,65.55,64.4,64.97,873950,HP
2017-12-28,65.15,65.4,64.52,64.82,661519,HP
2017-12-29,65.03,65.07,63.83,64.64,951805,HP
2018-01-02,65.17,66.08,64.45,65.35,1372321,HP
2018-01-03,65.65,66.44,65.19,65.65,2463267,HP
2018-01-04,66.12,66.94,65.52,66.4,2213628,HP
2018-01-05,66.34,67.29,66.01,66.7,1731972,HP
2018-01-08,66.56,68.73,66.5,68.57,1616048,HP
2018-01-09,68.87,69.43,68.16,68.21,2389095,HP
2018-01-10,68.25,69.0,67.96,68.27,1759914,HP
2018-01-11,68.58,71.05,68.39,70.04,2470290,HP
2018-01-12,69.32,70.37,69.1,70.26,1963421,HP
2018-01-16,70.54,71.29,69.64,69.73,1849267,HP
2018-01-17,70.0,71.64,69.86,70.63,2156959,HP
2018-01-18,70.69,71.14,70.02,70.03,1588676,HP
2018-01-19,69.29,71.35,67.94,71.13,1488816,HP
2018-01-22,71.13,71.34,70.38,71.12,1864314,HP
2018-01-23,71.1,72.07,70.45,71.57,1588021,HP
2018-01-24,71.88,72.29,69.39,71.38,2713889,HP
2018-01-25,72.63,74.12,71.02,73.69,3512581,HP
2018-01-26,74.25,74.43,72.73,74.09,1611261,HP
2018-01-29,73.43,75.02,72.47,74.33,2482918,HP
2018-01-30,73.61,73.92,71.6,72.71,2180717,HP
2018-01-31,72.79,73.45,71.59,72.03,1631306,HP
2018-02-01,72.4,73.63,71.96,72.95,1458413,HP
2018-02-02,72.32,72.43,70.03,70.11,1593963,HP
2018-02-05,69.17,70.65,68.15,68.29,2443563,HP
2018-02-06,66.64,69.21,66.29,68.69,2665098,HP
2018-02-07,68.71,70.28,67.03,67.47,2176194,HP
2013-02-08,24.07,24.43,24.03,24.4,2391821,HRB
2013-02-11,24.4,24.48,24.26,24.45,3472221,HRB
2013-02-12,24.45,24.84,24.4,24.74,3952402,HRB
2013-02-13,24.84,25.04,24.715,24.84,3523580,HRB
2013-02-14,24.77,24.93,24.73,24.86,2320228,HRB
2013-02-15,24.9,25.225,24.87,25.1,3879067,HRB
2013-02-19,25.07,25.07,23.96,25.0,8838112,HRB
2013-02-20,25.0,25.06,24.44,24.45,3699480,HRB
2013-02-21,24.5,24.66,24.17,24.54,4898928,HRB
2013-02-22,24.64,24.85,24.44,24.66,3401474,HRB
2013-02-25,24.7,24.83,24.27,24.27,3962992,HRB
2013-02-26,24.41,24.7,24.33,24.61,3918270,HRB
2013-02-27,24.57,24.97,24.57,24.88,3369683,HRB
2013-02-28,24.9,25.0,24.79,24.86,2688780,HRB
2013-03-01,24.83,24.95,24.57,24.78,4195245,HRB
2013-03-04,24.74,25.5,24.66,25.44,4516557,HRB
2013-03-05,25.48,25.5,25.01,25.12,4055204,HRB
2013-03-06,25.21,25.31,24.98,25.26,3479957,HRB
2013-03-07,25.34,25.59,24.83,24.98,6998951,HRB
2013-03-08,26.85,27.5,26.53,27.28,15678080,HRB
2013-03-11,27.13,27.39,27.02,27.34,5300534,HRB
2013-03-12,27.42,27.71,27.26,27.71,5367598,HRB
2013-03-13,27.59,28.27,27.44,28.19,7217612,HRB
2013-03-14,27.92,28.0875,27.72,27.93,4324873,HRB
2013-03-15,27.82,27.88,27.42,27.51,4476966,HRB
2013-03-18,27.33,27.77,27.17,27.62,3894107,HRB
2013-03-19,27.68,27.84,27.44,27.6,3339826,HRB
2013-03-20,27.71,27.94,27.56,27.83,4317225,HRB
2013-03-21,27.78,28.09,27.78,27.9,4451799,HRB
2013-03-22,27.9,28.34,27.74,28.32,5486187,HRB
2013-03-25,28.36,28.67,28.29,28.46,3196856,HRB
2013-03-26,28.52,28.93,28.52,28.91,3085886,HRB
2013-03-27,28.81,29.18,28.74,29.16,3607056,HRB
2013-03-28,29.15,29.43,28.98,29.42,2350807,HRB
2013-04-01,29.46,29.68,29.165,29.27,2972167,HRB
2013-04-02,29.42,29.5,29.2,29.24,3119422,HRB
2013-04-03,29.35,29.39,28.71,28.73,3578274,HRB
2013-04-04,28.74,28.9,28.36,28.43,4646345,HRB
2013-04-05,28.18,28.32,27.82,28.28,3038179,HRB
2013-04-08,28.27,28.37,28.135,28.33,2400706,HRB
2013-04-09,28.34,28.5,28.16,28.3,2095929,HRB
2013-04-10,28.54,29.05,28.44,28.95,3055813,HRB
2013-04-11,28.85,29.1,28.73,28.76,2391411,HRB
2013-04-12,28.67,28.89,28.51,28.58,1574103,HRB
2013-04-15,28.37,28.5,27.38,27.38,2613175,HRB
2013-04-16,27.54,27.72,27.3,27.65,2659686,HRB
2013-04-17,27.43,27.49,26.67,26.7,5905527,HRB
2013-04-18,26.74,27.17,26.58,26.9,5374611,HRB
2013-04-19,26.93,27.82,26.87,27.74,3514227,HRB
2013-04-22,27.75,27.75,27.26,27.72,1993313,HRB
2013-04-23,27.92,28.4225,27.85,28.35,2244845,HRB
2013-04-24,28.41,28.56,28.0,28.22,2506405,HRB
2013-04-25,28.17,28.37,27.87,28.03,3866915,HRB
2013-04-26,26.95,28.96,26.95,28.66,6067864,HRB
2013-04-29,28.57,28.67,27.93,27.95,2506081,HRB
2013-04-30,27.86,28.205,27.705,27.74,2044632,HRB
2013-05-01,27.62,28.02,27.41,27.93,3063289,HRB
2013-05-02,27.95,28.425,27.87,28.15,2709096,HRB
2013-05-03,28.37,28.81,28.18,28.62,2690299,HRB
2013-05-06,28.56,28.62,28.32,28.46,1770172,HRB
2013-05-07,28.48,28.57,27.95,27.96,4319829,HRB
2013-05-08,27.85,27.86,27.28,27.7,4091247,HRB
2013-05-09,27.74,27.93,27.31,27.53,3703961,HRB
2013-05-10,27.65,27.83,27.33,27.82,2045424,HRB
2013-05-13,27.81,27.88,27.48,27.56,1552826,HRB
2013-05-14,27.53,27.99,27.48,27.93,1773568,HRB
2013-05-15,28.0,28.87,27.91,28.77,3917908,HRB
2013-05-16,28.62,29.2,28.6,28.83,3236541,HRB
2013-05-17,28.85,29.64,28.82,29.64,3693992,HRB
2013-05-20,29.62,30.23,29.54,29.61,3464977,HRB
2013-05-21,29.64,29.75,28.71,29.64,2164967,HRB
2013-05-22,29.58,30.0,29.045,29.19,3511907,HRB
2013-05-23,28.98,29.22,28.62,29.15,3108457,HRB
2013-05-24,28.92,29.22,28.69,29.19,1324140,HRB
2013-05-28,29.38,29.81,29.38,29.68,1844866,HRB
2013-05-29,29.51,29.78,29.44,29.59,1496444,HRB
2013-05-30,29.63,29.9899,29.56,29.68,1524785,HRB
2013-05-31,29.62,30.19,29.27,29.27,2605952,HRB
2013-06-03,29.33,29.56,28.76,28.91,2731210,HRB
2013-06-04,28.94,29.0375,28.23,28.8,2973621,HRB
2013-06-05,28.71,28.83,28.16,28.3,2094085,HRB
2013-06-06,28.23,29.13,28.15,29.13,1988585,HRB
2013-06-07,29.37,29.94,29.29,29.84,2070586,HRB
2013-06-10,29.9,30.05,29.59,29.9,1732517,HRB
2013-06-11,29.71,29.7599,29.27,29.4,2306542,HRB
2013-06-12,29.52,29.52,28.78,28.83,2731564,HRB
2013-06-13,28.58,29.21,27.7,28.91,6570232,HRB
2013-06-14,28.8,28.92,28.51,28.63,2794216,HRB
2013-06-17,28.84,29.16,28.67,28.87,2647720,HRB
2013-06-18,28.9,29.36,28.85,29.22,1607707,HRB
2013-06-19,29.22,29.56,29.09,29.09,1776518,HRB
2013-06-20,28.8,28.83,28.14,28.23,1927903,HRB
2013-06-21,28.45,28.635,28.07,28.43,2613024,HRB
2013-06-24,28.06,28.11,27.24,27.48,2759778,HRB
2013-06-25,27.69,28.04,27.65,27.89,1984070,HRB
2013-06-26,28.18,28.559,28.0,28.36,1964733,HRB
2013-06-27,28.56,28.59,28.17,28.29,1961202,HRB
2013-06-28,28.13,28.23,27.72,27.75,3714231,HRB
2013-07-01,27.87,28.46,27.87,28.14,2329384,HRB
2013-07-02,28.14,28.37,27.825,28.01,1617082,HRB
2013-07-03,27.72,28.19,27.51,27.92,971028,HRB
2013-07-05,28.2,28.3,27.95,28.3,885077,HRB
2013-07-08,28.38,28.98,28.35,28.95,2355760,HRB
2013-07-09,29.05,29.27,28.75,29.21,1976474,HRB
2013-07-10,29.26,29.625,29.03,29.58,1646704,HRB
2013-07-11,30.0,30.0,29.66,29.94,1987575,HRB
2013-07-12,29.93,31.66,29.69,30.63,5795987,HRB
2013-07-15,30.72,30.738,30.11,30.22,2321616,HRB
2013-07-16,30.25,30.48,29.81,29.82,2532276,HRB
2013-07-17,29.95,30.51,29.94,30.44,3664724,HRB
2013-07-18,30.5,30.88,30.44,30.75,1900792,HRB
2013-07-19,30.73,31.1999,30.73,31.02,1571609,HRB
2013-07-22,30.8,31.09,30.46,30.92,1530565,HRB
2013-07-23,30.93,31.02,30.85,30.96,1788090,HRB
2013-07-24,30.99,30.99,30.57,30.63,2328553,HRB
2013-07-25,30.6,30.76,30.5085,30.65,1504282,HRB
2013-07-26,30.5,30.65,30.4,30.49,1571541,HRB
2013-07-29,30.38,30.65,30.32,30.47,1530968,HRB
2013-07-30,30.66,31.23,30.5,31.23,2914201,HRB
2013-07-31,31.25,31.75,31.13,31.43,3097827,HRB
2013-08-01,31.66,32.09,31.66,31.99,1690631,HRB
2013-08-02,31.87,31.94,31.64,31.89,1307844,HRB
2013-08-05,31.77,31.9,31.65,31.68,1130530,HRB
2013-08-06,31.64,31.65,31.41,31.61,995063,HRB
2013-08-07,31.4,31.67,31.215,31.52,909970,HRB
2013-08-08,31.68,31.7,31.42,31.54,686498,HRB
2013-08-09,31.42,31.6,31.35,31.37,1275812,HRB
2013-08-12,31.21,31.51,31.1,31.39,884388,HRB
2013-08-13,31.39,31.4825,31.25,31.34,920987,HRB
2013-08-14,31.34,31.41,30.9,30.92,1203487,HRB
2013-08-15,30.64,30.675,29.55,29.63,2926812,HRB
2013-08-16,29.5,29.85,29.41,29.68,950845,HRB
2013-08-19,29.53,29.589,28.91,28.91,1428216,HRB
2013-08-20,28.93,29.02,28.7,28.94,2300400,HRB
2013-08-21,28.89,29.01,28.63,28.66,1353391,HRB
2013-08-22,28.7,29.21,28.67,29.1,928878,HRB
2013-08-23,29.14,29.14,28.74,28.97,1188236,HRB
2013-08-26,29.02,29.37,28.9,29.0,1253361,HRB
2013-08-27,28.62,28.85,28.277,28.3,1042919,HRB
2013-08-28,28.3,28.465,28.16,28.18,855454,HRB
2013-08-29,28.09,28.38,28.09,28.16,823946,HRB
2013-08-30,28.25,28.3,27.82,27.91,1018104,HRB
2013-09-03,28.27,28.49,27.69,27.88,2374493,HRB
2013-09-04,27.1,27.82,26.73,27.7,6678485,HRB
2013-09-05,27.68,27.71,26.99,27.04,3244976,HRB
2013-09-06,26.94,27.14,26.86,26.91,2497121,HRB
2013-09-09,26.95,27.21,26.88,27.07,1556021,HRB
2013-09-10,27.29,27.4,27.13,27.24,1438465,HRB
2013-09-11,27.24,27.28,26.94,27.09,1557258,HRB
2013-09-12,27.09,27.42,27.02,27.05,1108333,HRB
2013-09-13,27.05,27.31,26.98,27.24,776176,HRB
2013-09-16,27.4,27.62,27.145,27.17,1526821,HRB
2013-09-17,27.17,27.41,27.0901,27.4,1734434,HRB
2013-09-18,27.35,28.01,27.35,27.93,3027704,HRB
2013-09-19,27.94,28.12,27.77,27.87,2476458,HRB
2013-09-20,27.9,27.94,26.98,27.11,3181273,HRB
2013-09-23,27.1,27.15,26.57,26.91,1876920,HRB
2013-09-24,26.96,27.085,26.68,26.98,1906417,HRB
2013-09-25,26.96,27.04,26.66,26.75,1449459,HRB
2013-09-26,26.76,26.78,26.0,26.05,5604297,HRB
2013-09-27,25.98,26.38,25.98,26.36,8296517,HRB
2013-09-30,26.1,27.1,25.98,26.66,6490887,HRB
2013-10-01,27.2399,27.91,27.11,27.86,6002858,HRB
2013-10-02,27.65,28.025,27.415,27.94,3510897,HRB
2013-10-03,27.81,28.045,27.55,27.94,3461758,HRB
2013-10-04,28.08,29.32,27.89,28.51,5645201,HRB
2013-10-07,28.22,28.315,27.75,27.77,3517215,HRB
2013-10-08,27.75,27.8099,27.18,27.26,1648452,HRB
2013-10-09,27.0,27.46,26.6,27.2,3446827,HRB
2013-10-10,27.37,27.94,27.37,27.83,2095833,HRB
2013-10-11,27.83,28.04,27.66,27.73,1564546,HRB
2013-10-14,27.61,27.76,27.235,27.73,2842373,HRB
2013-10-15,27.65,27.96,27.42,27.64,2247550,HRB
2013-10-16,27.91,29.11,27.78,28.86,4504262,HRB
2013-10-17,28.72,29.11,28.53,29.08,2240708,HRB
2013-10-18,29.27,29.37,29.06,29.25,2362190,HRB
2013-10-21,29.21,29.35,29.04,29.09,1761158,HRB
2013-10-22,29.09,29.48,29.09,29.4,2111773,HRB
2013-10-23,29.22,29.22,28.73,28.87,1473070,HRB
2013-10-24,28.93,29.01,28.59,28.7,1151637,HRB
2013-10-25,28.86,28.86,28.395,28.48,1110056,HRB
2013-10-28,28.52,28.53,28.25,28.34,1193212,HRB
2013-10-29,28.44,29.1,28.43,28.87,1825931,HRB
2013-10-30,28.96,29.01,28.34,28.42,939264,HRB
2013-10-31,28.45,28.62,28.22,28.44,1791579,HRB
2013-11-01,28.54,28.935,28.4799,28.89,1401195,HRB
2013-11-04,28.91,29.51,28.8967,29.43,1528023,HRB
2013-11-05,29.27,29.73,29.11,29.62,1803398,HRB
2013-11-06,29.67,29.67,28.56,28.64,3886831,HRB
2013-11-07,28.71,28.79,27.23,27.36,3368378,HRB
2013-11-08,27.36,27.86,27.3,27.85,1357734,HRB
2013-11-11,27.93,28.18,27.7,27.8,1085090,HRB
2013-11-12,27.81,27.89,27.37,27.4,1639532,HRB
2013-11-13,27.2,28.11,27.13,28.08,1659116,HRB
2013-11-14,28.08,28.25,27.93,28.17,1207272,HRB
2013-11-15,28.12,28.53,27.91,28.5,2411335,HRB
2013-11-18,28.6,28.66,28.21,28.31,1254190,HRB
2013-11-19,28.23,28.65,28.06,28.35,1105158,HRB
2013-11-20,28.44,28.72,28.28,28.37,807399,HRB
2013-11-21,28.41,28.98,28.4,28.9,960170,HRB
2013-11-22,28.9,28.94,28.64,28.71,1236814,HRB
2013-11-25,28.81,28.9,28.205,28.26,1399415,HRB
2013-11-26,28.24,28.51,27.94,28.0,1642314,HRB
2013-11-27,28.01,28.29,27.88,28.11,919453,HRB
2013-11-29,28.1,28.21,27.845,27.89,775386,HRB
2013-12-02,27.92,28.595,27.82,28.43,1886186,HRB
2013-12-03,28.31,28.75,28.28,28.47,2186067,HRB
2013-12-04,28.35,28.54,28.08,28.49,1943521,HRB
2013-12-05,28.2,28.645,28.13,28.54,1710336,HRB
2013-12-06,28.78,29.12,28.69,29.01,1928899,HRB
2013-12-09,28.99,29.05,28.8,29.02,1886381,HRB
2013-12-10,28.94,29.19,28.73,28.8,2616738,HRB
2013-12-11,28.36,29.7,27.19,28.01,8845880,HRB
2013-12-12,27.94,28.325,27.79,28.15,3484529,HRB
2013-12-13,28.13,28.44,27.86,28.04,1950017,HRB
2013-12-16,28.19,28.63,28.11,28.21,2498194,HRB
2013-12-17,28.19,28.37,27.95,27.98,2521955,HRB
2013-12-18,27.97,28.28,27.52,28.27,3092356,HRB
2013-12-19,28.32,28.59,28.16,28.48,1908728,HRB
2013-12-20,28.51,28.79,28.4,28.54,3003248,HRB
2013-12-23,28.91,28.95,28.4,28.83,1368320,HRB
2013-12-24,28.9,28.98,28.58,28.74,413738,HRB
2013-12-26,28.84,28.96,28.74,28.94,780350,HRB
2013-12-27,28.96,28.97,28.41,28.52,1069791,HRB
2013-12-30,28.52,29.2,28.37,29.09,1934945,HRB
2013-12-31,29.09,29.16,28.88,29.04,1247594,HRB
2014-01-02,28.99,29.41,28.95,29.38,1835433,HRB
2014-01-03,29.5,29.65,29.11,29.28,1653426,HRB
2014-01-06,29.3,29.41,28.44,28.48,4010901,HRB
2014-01-07,28.48,28.84,28.46,28.47,3405355,HRB
2014-01-08,28.48,29.89,28.035,29.74,7809402,HRB
2014-01-09,30.23,30.5,29.79,30.03,5053321,HRB
2014-01-10,30.28,30.47,29.935,30.3,2382081,HRB
2014-01-13,30.15,30.17,29.365,29.41,3136184,HRB
2014-01-14,29.51,29.75,29.3,29.61,2290970,HRB
2014-01-15,29.65,29.74,29.2,29.32,2079833,HRB
2014-01-16,29.25,29.31,28.52,28.81,3619653,HRB
2014-01-17,28.82,29.259,28.66,29.03,2988691,HRB
2014-01-21,29.36,29.36,28.6,28.78,1844539,HRB
2014-01-22,28.83,29.34,28.65,29.34,1971664,HRB
2014-01-23,29.15,29.3,28.78,29.0,2850339,HRB
2014-01-24,28.87,28.94,27.93,28.08,2892965,HRB
2014-01-27,28.19,29.495,28.19,29.27,4683692,HRB
2014-01-28,29.27,29.435,29.01,29.31,2703081,HRB
2014-01-29,29.09,29.43,28.96,29.13,2813856,HRB
2014-01-30,29.31,30.22,29.02,30.12,3219367,HRB
2014-01-31,29.72,30.53,29.54,30.4,4464107,HRB
2014-02-03,30.35,30.4099,29.1,29.32,4276918,HRB
2014-02-04,29.48,30.08,29.08,29.62,3818925,HRB
2014-02-05,29.34,29.47,29.1,29.25,2362110,HRB
2014-02-06,29.39,29.75,29.25,29.36,2130309,HRB
2014-02-07,29.62,30.19,29.48,29.66,2858717,HRB
2014-02-10,29.64,29.74,29.395,29.72,1781112,HRB
2014-02-11,29.79,30.91,29.77,30.75,3972242,HRB
2014-02-12,30.74,30.75,30.07,30.49,3588144,HRB
2014-02-13,30.3,30.91,30.27,30.73,2099589,HRB
2014-02-14,30.69,31.28,30.5,31.07,1970687,HRB
2014-02-18,31.08,31.19,30.74,30.97,1672328,HRB
2014-02-19,30.94,31.63,30.89,31.41,3342630,HRB
2014-02-20,31.58,31.67,31.42,31.53,2227327,HRB
2014-02-21,31.7,31.83,31.08,31.08,3621707,HRB
2014-02-24,31.53,31.75,31.35,31.55,2911164,HRB
2014-02-25,31.5,32.2,31.5,32.19,4664598,HRB
2014-02-26,32.2701,32.42,31.66,31.71,2221930,HRB
2014-02-27,31.7,31.91,31.36,31.69,1934741,HRB
2014-02-28,31.73,31.85,31.25,31.64,3284369,HRB
2014-03-03,31.32,32.11,31.22,31.94,2116328,HRB
2014-03-04,32.25,32.25,31.3,31.57,4349252,HRB
2014-03-05,31.64,31.73,30.97,31.13,5270632,HRB
2014-03-06,31.39,31.422,30.84,30.96,5070306,HRB
2014-03-07,30.33,31.0,30.03,30.39,8139688,HRB
2014-03-10,30.38,30.57,30.18,30.54,2761700,HRB
2014-03-11,30.56,30.84,30.219,30.28,2663788,HRB
2014-03-12,30.13,30.455,30.11,30.21,2485258,HRB
2014-03-13,30.09,30.48,29.63,29.85,3843656,HRB
2014-03-14,29.76,29.99,29.32,29.37,3690867,HRB
2014-03-17,29.5,30.11,29.46,29.84,1686860,HRB
2014-03-18,29.87,29.87,29.51,29.58,1851363,HRB
2014-03-19,29.63,29.78,29.39,29.56,2299351,HRB
2014-03-20,29.51,29.83,29.37,29.81,1759444,HRB
2014-03-21,29.93,30.22,29.776,30.02,2938803,HRB
2014-03-24,30.06,30.21,29.36,29.54,2204614,HRB
2014-03-25,29.65,29.77,29.12,29.13,1889783,HRB
2014-03-26,29.26,29.35,29.03,29.03,2439519,HRB
2014-03-27,28.95,29.02,28.51,28.58,3318926,HRB
2014-03-28,28.71,30.42,28.65,30.36,5307003,HRB
2014-03-31,30.28,30.62,29.81,30.19,2989652,HRB
2014-04-01,30.4,30.98,30.26,30.87,2663783,HRB
2014-04-02,30.85,31.2199,30.71,30.9,2533051,HRB
2014-04-03,30.97,30.97,29.68,29.97,3990821,HRB
2014-04-04,30.06,30.3,29.02,29.51,3813984,HRB
2014-04-07,29.35,29.43,28.2001,28.53,4416959,HRB
2014-04-08,28.54,28.985,28.3,28.85,3249811,HRB
2014-04-09,28.88,29.37,28.725,29.18,1937573,HRB
2014-04-10,29.23,29.375,28.34,28.42,2745039,HRB
2014-04-11,29.88,29.88,26.92,27.64,17767294,HRB
2014-04-14,27.85,28.4,27.65,28.04,3915075,HRB
2014-04-15,27.97,28.28,27.37,28.16,3695273,HRB
2014-04-16,28.33,28.48,28.2,28.33,2026827,HRB
2014-04-17,28.17,28.33,28.03,28.2,2143815,HRB
2014-04-21,28.1,28.575,27.775,28.54,2935809,HRB
2014-04-22,28.55,28.65,28.28,28.34,1616012,HRB
2014-04-23,28.35,28.38,27.93,27.97,2252493,HRB
2014-04-24,28.03,28.26,27.87,27.97,1951839,HRB
2014-04-25,27.85,27.96,27.42,27.63,2832618,HRB
2014-04-28,27.86,27.88,26.985,27.4,3188995,HRB
2014-04-29,27.52,28.24,27.261,28.17,2470886,HRB
2014-04-30,27.9,28.4925,27.82,28.42,2370971,HRB
2014-05-01,28.44,29.16,28.31,28.81,3180662,HRB
2014-05-02,28.85,29.13,28.65,28.92,1526653,HRB
2014-05-05,28.73,28.93,28.56,28.82,1940051,HRB
2014-05-06,28.7,28.785,28.0,28.03,3845039,HRB
2014-05-07,28.15,28.26,27.23,27.71,4664618,HRB
2014-05-08,27.71,28.17,27.58,27.75,1942080,HRB
2014-05-09,27.81,27.96,27.5,27.95,1681389,HRB
2014-05-12,28.0,28.51,27.98,28.26,1740930,HRB
2014-05-13,28.27,28.475,28.18,28.27,1651470,HRB
2014-05-14,28.27,28.43,28.11,28.26,1469355,HRB
2014-05-15,28.11,28.15,27.6,27.94,3283652,HRB
2014-05-16,27.89,28.21,27.68,28.18,3007013,HRB
2014-05-19,28.15,28.69,28.15,28.65,1903435,HRB
2014-05-20,28.56,28.63,28.24,28.38,2033001,HRB
2014-05-21,28.43,29.08,28.37,29.07,2241326,HRB
2014-05-22,29.27,29.34,29.04,29.25,2345867,HRB
2014-05-23,29.28,29.41,29.06,29.38,1982877,HRB
2014-05-27,29.45,29.59,29.23,29.47,1497168,HRB
2014-05-28,29.48,29.75,29.14,29.44,2243400,HRB
2014-05-29,29.51,29.61,29.15,29.42,1572488,HRB
2014-05-30,29.46,29.8,29.34,29.78,1925603,HRB
2014-06-02,29.77,29.79,29.285,29.32,1480779,HRB
2014-06-03,29.35,29.58,29.19,29.26,2278861,HRB
2014-06-04,29.25,29.86,29.24,29.84,1963994,HRB
2014-06-05,29.83,30.08,29.44,29.82,1745476,HRB
2014-06-06,29.87,30.31,29.83,30.31,2364364,HRB
2014-06-09,30.28,30.64,30.26,30.6,3389709,HRB
2014-06-10,30.45,30.75,30.35,30.73,3542604,HRB
2014-06-11,31.97,32.5,31.24,32.15,6701363,HRB
2014-06-12,32.12,32.77,32.09,32.36,5339514,HRB
2014-06-13,32.39,32.64,32.19,32.49,2530487,HRB
2014-06-16,32.45,33.19,32.4,33.15,3133273,HRB
2014-06-17,33.11,33.52,33.1,33.39,2462482,HRB
2014-06-18,33.33,33.645,33.06,33.45,2581667,HRB
2014-06-19,33.64,33.6504,33.05,33.29,2315204,HRB
2014-06-20,33.465,33.465,32.91,33.18,2986936,HRB
2014-06-23,33.32,33.58,33.1,33.21,1994955,HRB
2014-06-24,33.07,33.4,32.86,32.91,2646693,HRB
2014-06-25,32.94,33.43,32.88,33.38,1874096,HRB
2014-06-26,33.32,33.4,32.96,33.31,1588830,HRB
2014-06-27,33.26,33.57,33.13,33.45,1556185,HRB
2014-06-30,33.39,33.58,33.175,33.52,2046441,HRB
2014-07-01,32.9,33.21,32.88,32.9,5885766,HRB
2014-07-02,32.98,33.33,32.94,33.2,3098937,HRB
2014-07-03,33.4,33.44,33.17,33.25,1235988,HRB
2014-07-07,33.13,33.25,32.8,32.9,2025752,HRB
2014-07-08,32.88,32.93,32.08,32.16,4511403,HRB
2014-07-09,32.59,32.915,32.45,32.9,2863703,HRB
2014-07-10,32.42,32.87,32.26,32.6,1680243,HRB
2014-07-11,32.65,33.25,32.602,33.0,2104062,HRB
2014-07-14,33.16,33.19,32.74,32.85,1458452,HRB
2014-07-15,32.91,32.925,32.635,32.72,1766991,HRB
2014-07-16,32.94,32.95,32.45,32.57,1868434,HRB
2014-07-17,32.46,32.62,31.93,31.94,1755283,HRB
2014-07-18,32.05,32.4,32.0,32.37,1076860,HRB
2014-07-21,32.14,32.3,31.99,32.14,1176425,HRB
2014-07-22,32.25,32.37,32.01,32.03,1491333,HRB
2014-07-23,32.01,32.24,31.97,32.12,1427562,HRB
2014-07-24,32.14,32.68,32.13,32.6,2018785,HRB
2014-07-25,32.42,32.66,32.27,32.35,1276778,HRB
2014-07-28,32.18,32.46,32.0,32.44,1577516,HRB
2014-07-29,32.4,32.52,32.02,32.03,1032725,HRB
2014-07-30,32.18,32.46,32.0,32.44,1577516,HRB
2014-07-31,32.15,32.35,32.07,32.13,1701517,HRB
2014-08-01,32.17,32.2,31.91,32.01,1279173,HRB
2014-08-04,32.04,32.21,31.82,32.18,1321582,HRB
2014-08-05,31.79,32.35,31.64,32.07,1457822,HRB
2014-08-06,31.99,32.45,31.92,32.3,1528790,HRB
2014-08-07,32.4,32.64,32.24,32.38,1576900,HRB
2014-08-08,32.43,32.69,32.24,32.69,1520771,HRB
2014-08-11,32.9,33.25,32.76,33.23,1879554,HRB
2014-08-12,33.29,33.43,32.92,32.96,1788805,HRB
2014-08-13,33.11,33.18,32.94,33.12,1217935,HRB
2014-08-14,33.2,33.32,33.07,33.26,938754,HRB
2014-08-15,33.31,33.38,32.88,33.2,1154570,HRB
2014-08-18,33.42,33.57,33.31,33.4,1129978,HRB
2014-08-19,33.52,33.6,33.42,33.47,2042107,HRB
2014-08-20,33.36,33.75,33.34,33.68,1639364,HRB
2014-08-21,33.75,33.89,33.57,33.83,1616443,HRB
2014-08-22,33.74,33.901,33.67,33.78,1089262,HRB
2014-08-25,33.92,33.92,33.65,33.7,923060,HRB
2014-08-26,33.77,33.815,33.63,33.73,1294382,HRB
2014-08-27,33.74,33.84,33.66,33.84,1058644,HRB
2014-08-28,33.72,33.7851,33.54,33.56,1818570,HRB
2014-08-29,33.64,33.81,33.49,33.53,1869111,HRB
2014-09-02,33.72,33.84,33.52,33.6,1766220,HRB
2014-09-03,33.7,33.78,33.31,33.5,2776584,HRB
2014-09-04,33.54,33.64,32.625,32.81,5231232,HRB
2014-09-05,32.72,32.73,32.27,32.52,1990680,HRB
2014-09-08,32.32,32.38,32.01,32.2,1897557,HRB
2014-09-09,32.19,32.44,32.03,32.35,3073176,HRB
2014-09-10,32.44,32.55,32.17,32.35,2113727,HRB
2014-09-11,32.22,32.5,32.1,32.46,2329061,HRB
2014-09-12,32.44,32.51,32.24,32.45,1621075,HRB
2014-09-15,32.35,32.35,32.1,32.32,1144339,HRB
2014-09-16,32.2,32.37,32.11,32.27,1903287,HRB
2014-09-17,32.24,32.53,32.05,32.2,1202947,HRB
2014-09-18,32.22,32.3,32.13,32.25,789941,HRB
2014-09-19,32.24,32.34,32.05,32.26,1563245,HRB
2014-09-22,32.12,32.325,31.855,32.31,2486420,HRB
2014-09-23,32.17,32.25,31.5,31.52,2443929,HRB
2014-09-24,31.48,31.72,31.39,31.52,1904499,HRB
2014-09-25,31.47,31.47,30.98,31.02,2193635,HRB
2014-09-26,31.13,31.285,31.04,31.27,1079707,HRB
2014-09-29,31.0,31.31,30.95,31.04,1670815,HRB
2014-09-30,31.08,31.2,30.73,31.01,4249352,HRB
2014-10-01,30.9,31.01,30.34,30.51,5417599,HRB
2014-10-02,30.48,30.8,29.98,30.73,3083602,HRB
2014-10-03,30.87,31.78,30.86,31.66,4253356,HRB
2014-10-06,29.73,30.49,29.5,29.91,11340492,HRB
2014-10-07,29.67,29.93,29.41,29.42,3032209,HRB
2014-10-08,29.48,29.915,29.23,29.86,3311436,HRB
2014-10-09,29.81,29.9,28.94,28.94,3065623,HRB
2014-10-10,28.98,29.2,28.44,28.44,1908426,HRB
2014-10-13,28.41,28.54,27.605,27.64,2466499,HRB
2014-10-14,27.89,28.6027,27.89,28.23,2804679,HRB
2014-10-15,27.86,28.89,27.42,28.69,5951963,HRB
2014-10-16,28.11,29.55,28.11,29.39,4409296,HRB
2014-10-17,29.57,29.97,29.24,29.91,3665491,HRB
2014-10-20,29.85,30.26,29.76,30.23,4849072,HRB
2014-10-21,30.44,30.745,30.39,30.51,1702654,HRB
2014-10-22,30.54,30.71,30.25,30.26,1088129,HRB
2014-10-23,30.47,30.99,30.43,30.8,2208561,HRB
2014-10-24,30.81,30.965,30.67,30.93,888230,HRB
2014-10-27,30.93,31.105,30.81,30.97,669288,HRB
2014-10-28,31.02,31.475,30.95,31.45,1075792,HRB
2014-10-29,31.36,31.65,31.29,31.56,1167098,HRB
2014-10-30,32.9,33.09,32.69,32.94,999726,HRB
2014-10-31,31.98,32.335,31.95,32.31,1805329,HRB
2014-11-03,32.41,32.49,32.165,32.22,1009977,HRB
2014-11-04,32.07,32.11,31.77,32.0,823340,HRB
2014-11-05,32.27,32.3,31.88,32.25,1080098,HRB
2014-11-06,32.32,32.49,32.23,32.41,766241,HRB
2014-11-07,32.34,32.72,32.25,32.69,1254309,HRB
2014-11-10,32.68,32.98,32.59,32.9,1476147,HRB
2014-11-11,32.95,33.08,32.78,32.93,858399,HRB
2014-11-12,32.9,33.09,32.69,32.94,999726,HRB
2014-11-13,32.75,32.89,32.055,32.25,2233434,HRB
2014-11-14,32.23,32.62,32.16,32.54,1294478,HRB
2014-11-17,32.4,32.56,32.25,32.41,1110029,HRB
2014-11-18,32.41,32.58,32.37,32.5,1132532,HRB
2014-11-19,32.56,32.64,32.245,32.56,1309895,HRB
2014-11-20,32.35,33.06,32.34,32.93,1267283,HRB
2014-11-21,33.24,33.41,33.13,33.24,1767491,HRB
2014-11-24,33.4,33.55,33.18,33.37,2785881,HRB
2014-11-25,33.54,33.6398,33.41,33.45,2170094,HRB
2014-11-26,33.43,33.43,33.24,33.42,1075872,HRB
2014-11-28,33.51,33.68,33.39,33.64,705046,HRB
2014-12-01,33.62,33.71,33.4,33.48,1400519,HRB
2014-12-02,33.71,34.3,33.6,34.3,2226370,HRB
2014-12-03,34.4,35.09,34.0,34.47,4298951,HRB
2014-12-04,34.2,34.455,33.895,34.14,2733894,HRB
2014-12-05,34.14,34.56,34.14,34.39,3286567,HRB
2014-12-08,34.36,34.57,34.02,34.05,2551717,HRB
2014-12-09,32.22,32.8,31.77,32.34,4726259,HRB
2014-12-10,32.37,32.53,31.95,31.98,2981021,HRB
2014-12-11,32.05,32.44,31.67,31.76,2269398,HRB
2014-12-12,31.45,32.2,31.4144,31.96,4142399,HRB
2014-12-15,32.07,32.41,31.85,32.13,3360998,HRB
2014-12-16,32.03,32.2,31.54,31.6,2769396,HRB
2014-12-17,31.7,33.0,31.57,32.82,3165487,HRB
2014-12-18,33.22,33.53,32.89,33.5,2537527,HRB
2014-12-19,33.76,34.63,33.65,34.49,4331222,HRB
2014-12-22,34.5,34.57,33.63,33.75,3056858,HRB
2014-12-23,33.79,33.97,33.66,33.8,1681359,HRB
2014-12-24,33.8,33.89,33.68,33.72,485806,HRB
2014-12-26,33.83,33.99,33.61,33.64,829169,HRB
2014-12-29,33.52,33.92,33.462,33.72,1040848,HRB
2014-12-30,33.52,33.72,33.3,33.66,1125641,HRB
2014-12-31,33.76,33.9,33.64,33.68,1676521,HRB
2015-01-02,33.79,33.91,32.78,33.08,2055625,HRB
2015-01-05,32.96,32.99,32.365,32.48,1685328,HRB
2015-01-06,32.48,32.62,31.98,32.28,2129174,HRB
2015-01-07,32.53,32.735,32.12,32.56,2415303,HRB
2015-01-08,32.8,33.49,32.7,33.13,3546775,HRB
2015-01-09,33.22,33.515,33.03,33.32,2275944,HRB
2015-01-12,33.35,33.38,32.87,32.94,1237052,HRB
2015-01-13,33.19,33.355,32.36,32.58,1881274,HRB
2015-01-14,32.29,32.59,32.06,32.57,1441447,HRB
2015-01-15,32.69,32.74,32.02,32.06,1298957,HRB
2015-01-16,32.1,32.92,31.96,32.87,1652079,HRB
2015-01-20,32.86,32.95,32.395,32.61,1798868,HRB
2015-01-21,32.73,33.18,32.52,33.05,1671728,HRB
2015-01-22,33.3,34.0,33.08,34.0,2109908,HRB
2015-01-23,33.98,34.42,33.96,34.23,2258305,HRB
2015-01-26,34.21,34.59,34.13,34.58,1650570,HRB
2015-01-27,34.27,34.745,34.23,34.61,1941204,HRB
2015-01-28,34.63,35.0,34.4,34.42,2519156,HRB
2015-01-29,34.42,34.725,34.06,34.7,1793897,HRB
2015-01-30,34.44,34.715,34.23,34.28,2330221,HRB
2015-02-02,34.34,34.555,33.85,34.55,1955021,HRB
2015-02-03,34.62,34.97,34.55,34.92,1881470,HRB
2015-02-04,34.83,35.3,34.642,34.86,3272967,HRB
2015-02-05,34.91,35.66,34.85,35.64,1741585,HRB
2015-02-06,35.7,35.8,35.285,35.38,1432455,HRB
2015-02-09,35.23,35.4,34.92,35.0,1451567,HRB
2015-02-10,35.13,35.44,34.89,35.03,2310781,HRB
2015-02-11,34.97,35.18,34.94,35.03,2033722,HRB
2015-02-12,35.31,35.445,35.18,35.2,1540623,HRB
2015-02-13,35.15,35.23,34.88,35.06,2303006,HRB
2015-02-17,34.94,35.37,34.94,35.15,1247501,HRB
2015-02-18,35.07,35.23,34.96,35.01,2027072,HRB
2015-02-19,35.02,35.2,34.92,35.0,1463613,HRB
2015-02-20,34.85,34.99,34.5,34.74,2464383,HRB
2015-02-23,34.79,35.05,34.73,34.9,2663448,HRB
2015-02-24,34.85,34.99,34.51,34.51,1966697,HRB
2015-02-25,34.58,35.09,34.57,34.8,3908818,HRB
2015-02-26,34.65,34.9,34.44,34.48,1925591,HRB
2015-02-27,34.57,34.7,34.0825,34.15,2339963,HRB
2015-03-02,34.2,34.46,34.02,34.19,2220717,HRB
2015-03-03,34.22,34.44,33.61,33.71,2210268,HRB
2015-03-04,33.79,33.86,33.19,33.42,3889617,HRB
2015-03-05,32.84,33.46,31.75,32.01,5794556,HRB
2015-03-06,31.9,32.36,31.77,32.12,3637892,HRB
2015-03-09,32.22,32.22,31.76,31.84,2484945,HRB
2015-03-10,31.84,32.0,31.48,31.58,2872286,HRB
2015-03-11,31.69,31.86,31.55,31.78,2562985,HRB
2015-03-12,31.66,32.2,31.66,32.07,3708084,HRB
2015-03-13,32.11,32.11,31.52,31.81,1933051,HRB
2015-03-16,31.87,32.2,31.78,32.16,2617778,HRB
2015-03-17,32.04,32.3,31.97,32.19,1560137,HRB
2015-03-18,32.17,32.695,31.95,32.58,1307633,HRB
2015-03-19,32.42,32.5,31.9722,32.29,2418048,HRB
2015-03-20,32.52,32.9,32.38,32.9,2105396,HRB
2015-03-23,32.81,33.29,32.75,33.0,1910032,HRB
2015-03-24,32.91,33.14,32.81,32.99,1894018,HRB
2015-03-25,32.97,33.015,32.26,32.31,3000310,HRB
2015-03-26,32.03,32.2,31.7,31.98,2894528,HRB
2015-03-27,32.04,32.12,31.9,32.03,1986626,HRB
2015-03-30,32.14,32.14,31.62,31.71,3225639,HRB
2015-03-31,31.55,32.205,31.55,32.07,2641462,HRB
2015-04-01,32.0,32.34,31.875,32.32,3099146,HRB
2015-04-02,32.26,32.76,32.07,32.15,2180287,HRB
2015-04-06,32.01,32.31,31.89,32.01,2308882,HRB
2015-04-07,31.97,32.055,31.65,31.69,1876698,HRB
2015-04-08,31.79,31.995,31.67,31.86,2383151,HRB
2015-04-09,31.85,32.03,31.73,31.92,1945872,HRB
2015-04-10,31.97,32.11,31.675,31.79,2269839,HRB
2015-04-13,31.8,32.09,31.77,32.02,1327745,HRB
2015-04-14,31.95,31.97,31.55,31.75,1413265,HRB
2015-04-15,31.8,32.1,31.8,31.95,1244543,HRB
2015-04-16,31.92,32.04,31.76,32.01,1687457,HRB
2015-04-17,31.82,31.91,31.14,31.23,2308924,HRB
2015-04-20,31.3,32.17,31.24,31.79,3021087,HRB
2015-04-21,31.89,32.28,31.815,32.16,2186391,HRB
2015-04-22,32.2,32.39,32.065,32.32,1336623,HRB
2015-04-23,32.2,32.85,32.2,32.64,2091641,HRB
2015-04-24,32.57,32.61,32.25,32.26,2038736,HRB
2015-04-27,32.29,32.73,31.85,31.9,2222192,HRB
2015-04-28,31.84,31.96,31.03,31.26,2915788,HRB
2015-04-29,31.18,31.23,30.35,30.6,2279368,HRB
2015-04-30,30.52,30.7,30.1,30.24,2491201,HRB
2015-05-01,30.37,31.57,30.37,31.55,4001583,HRB
2015-05-04,31.6,31.69,30.84,30.85,3211054,HRB
2015-05-05,30.86,31.0,30.07,30.2,2698333,HRB
2015-05-06,30.3,30.48,30.1,30.21,2141277,HRB
2015-05-07,30.24,30.89,30.24,30.86,2096063,HRB
2015-05-08,31.16,31.4,30.99,31.02,1390205,HRB
2015-05-11,30.96,31.7,30.96,31.63,3919079,HRB
2015-05-12,31.47,31.56,31.19,31.36,1311775,HRB
2015-05-13,31.41,31.7,31.12,31.54,1876262,HRB
2015-05-14,31.69,32.05,31.43,32.03,1962792,HRB
2015-05-15,32.03,32.04,31.25,31.35,2259581,HRB
2015-05-18,31.38,31.92,31.2721,31.63,2508939,HRB
2015-05-19,31.63,32.135,31.57,31.88,1978588,HRB
2015-05-20,31.92,32.18,31.68,31.93,1767022,HRB
2015-05-21,31.86,32.2,31.79,32.12,1531529,HRB
2015-05-22,32.2,32.41,32.01,32.09,1851707,HRB
2015-05-26,32.1,32.25,31.66,31.7,2137408,HRB
2015-05-27,31.8,32.18,31.7,32.13,2203299,HRB
2015-05-28,31.99,32.15,31.795,32.05,1690923,HRB
2015-05-29,32.14,32.17,31.72,31.73,2075938,HRB
2015-06-01,31.77,31.94,31.38,31.86,2787816,HRB
2015-06-02,31.69,32.06,31.575,31.96,2059040,HRB
2015-06-03,32.06,32.3,31.89,32.01,1830379,HRB
2015-06-04,31.82,31.89,31.32,31.41,1800308,HRB
2015-06-05,31.42,31.6,31.31,31.48,1565983,HRB
2015-06-08,31.48,31.96,31.25,31.25,1681365,HRB
2015-06-09,30.7,32.86,30.53,31.96,6634157,HRB
2015-06-10,31.5,31.56,30.24,30.3,6044207,HRB
2015-06-11,30.2,30.59,30.1,30.41,2823424,HRB
2015-06-12,30.22,30.92,30.2,30.62,3515111,HRB
2015-06-15,30.41,30.53,30.09,30.14,2607038,HRB
2015-06-16,30.15,30.47,30.1,30.45,2272677,HRB
2015-06-17,30.45,30.479,30.15,30.25,2042048,HRB
2015-06-18,30.3,30.56,30.2301,30.37,2191033,HRB
2015-06-19,30.31,30.7,30.26,30.65,2942008,HRB
2015-06-22,30.84,31.28,30.68,31.26,2483515,HRB
2015-06-23,31.51,31.51,31.11,31.3,3227551,HRB
2015-06-24,31.23,31.25,30.39,30.5,3543060,HRB
2015-06-25,30.63,31.09,30.25,30.55,4346988,HRB
2015-06-26,30.65,30.72,30.4,30.58,2166834,HRB
2015-06-29,30.26,30.31,29.445,29.51,2534568,HRB
2015-06-30,29.73,29.82,29.42,29.65,2187037,HRB
2015-07-01,29.9,29.93,29.67,29.76,1684886,HRB
2015-07-02,29.77,29.87,29.505,29.61,2603772,HRB
2015-07-06,29.39,29.91,29.15,29.88,3013110,HRB
2015-07-07,29.89,30.27,29.63,30.16,2572680,HRB
2015-07-08,29.89,30.16,29.82,30.08,3183671,HRB
2015-07-09,30.32,30.74,30.18,30.47,4772104,HRB
2015-07-10,30.8,31.31,30.6,31.18,2656639,HRB
2015-07-13,31.37,31.57,31.37,31.53,1950488,HRB
2015-07-14,31.53,31.65,31.36,31.38,1631088,HRB
2015-07-15,31.44,31.66,31.3,31.65,1439132,HRB
2015-07-16,31.76,32.15,31.57,32.07,3205297,HRB
2015-07-17,31.96,32.04,31.67,31.8,2168749,HRB
2015-07-20,31.83,31.88,31.62,31.77,1231452,HRB
2015-07-21,31.71,32.41,31.65,32.2,2757293,HRB
2015-07-22,32.15,34.62,32.01,32.87,5616522,HRB
2015-07-23,32.98,33.16,32.67,32.87,2631542,HRB
2015-07-24,32.88,33.13,32.66,32.76,2148675,HRB
2015-07-27,32.59,32.62,31.505,31.6,4616377,HRB
2015-07-28,31.83,32.1,31.52,32.01,1470571,HRB
2015-07-29,32.02,33.18,31.95,33.09,3276950,HRB
2015-07-30,32.96,33.52,32.76,33.34,2946691,HRB
2015-07-31,33.37,33.445,33.0,33.29,1883154,HRB
2015-08-03,33.27,33.3,32.91,33.03,1410702,HRB
2015-08-04,32.98,33.12,32.73,32.9,1412347,HRB
2015-08-05,35.61,36.29,35.4,35.83,9629225,HRB
2015-08-06,35.68,35.97,34.79,35.17,6471003,HRB
2015-08-07,35.16,35.41,34.9,35.38,3424335,HRB
2015-08-10,35.64,35.99,35.4701,35.85,2035027,HRB
2015-08-11,35.35,35.79,35.27,35.66,1674466,HRB
2015-08-12,35.43,35.7,34.795,35.5,3684090,HRB
2015-08-13,34.79,35.82,32.51,35.58,1236692,HRB
2015-08-14,35.58,35.78,35.38,35.56,1508254,HRB
2015-08-17,34.84,35.885,34.84,35.76,1446519,HRB
2015-08-18,35.5,35.59,35.02,35.23,1941978,HRB
2015-08-19,35.02,35.33,34.82,35.09,1463632,HRB
2015-08-20,34.71,34.78,34.38,34.39,2227525,HRB
2015-08-21,34.06,34.21,33.04,33.07,4323906,HRB
2015-08-24,31.78,32.995,31.03,32.03,5359266,HRB
2015-08-25,32.8,33.59,32.31,32.33,4753292,HRB
2015-08-26,33.17,33.72,32.42,33.66,3036629,HRB
2015-08-27,33.92,34.39,33.53,34.37,3459408,HRB
2015-08-28,34.18,34.68,34.09,34.47,2725711,HRB
2015-08-31,34.31,34.37,33.65,34.02,2528152,HRB
2015-09-01,34.54,34.54,32.695,32.95,4159496,HRB
2015-09-02,35.75,35.93,34.84,35.42,11000755,HRB
2015-09-03,35.57,35.63,35.0,35.4,8206391,HRB
2015-09-04,35.0,35.5,34.85,35.3,4383705,HRB
2015-09-08,35.75,35.92,35.355,35.84,4285675,HRB
2015-09-09,36.22,36.29,35.445,35.52,3159032,HRB
2015-09-10,35.36,35.85,35.2,35.72,2063044,HRB
2015-09-11,35.58,36.16,35.37,36.15,3281809,HRB
2015-09-14,35.79,36.075,35.68,35.85,2860630,HRB
2015-09-15,36.06,36.06,35.75,35.83,2565256,HRB
2015-09-16,35.94,35.99,35.69,35.79,1981496,HRB
2015-09-17,35.91,36.3,35.68,35.74,2901558,HRB
2015-09-18,35.38,35.88,35.38,35.5,4754904,HRB
2015-09-21,35.85,36.02,35.55,35.78,2121103,HRB
2015-09-22,35.53,35.795,35.36,35.74,3389188,HRB
2015-09-23,35.75,36.23,35.58,36.1,3661186,HRB
2015-09-24,35.8,36.065,35.72,35.77,3376079,HRB
2015-09-25,35.98,36.31,35.74,36.05,2959120,HRB
2015-09-28,35.97,36.0,35.14,35.16,4258578,HRB
2015-09-29,35.24,35.67,35.0,35.25,5611170,HRB
2015-09-30,35.61,36.255,35.61,36.2,8292284,HRB
2015-10-01,36.25,36.43,35.91,36.37,7031323,HRB
2015-10-02,36.01,36.7,35.95,36.57,9380723,HRB
2015-10-05,36.73,36.82,35.75,35.94,13012382,HRB
2015-10-06,36.0,36.03,34.98,35.15,3968495,HRB
2015-10-07,35.23,35.39,34.48,34.81,5564996,HRB
2015-10-08,34.8,35.4,34.66,35.38,3384057,HRB
2015-10-09,35.29,35.445,35.16,35.4,2784017,HRB
2015-10-12,35.47,35.66,35.24,35.27,2906813,HRB
2015-10-13,35.17,35.33,34.91,34.98,2443291,HRB
2015-10-14,35.0,35.05,34.4,34.64,3508352,HRB
2015-10-15,34.72,35.0,34.44,34.86,2948567,HRB
2015-10-16,35.03,35.7,34.9,35.62,3902265,HRB
2015-10-19,35.47,35.685,35.18,35.65,2146613,HRB
2015-10-20,35.59,35.64,35.325,35.48,2147690,HRB
2015-10-21,35.6,35.895,35.48,35.67,2067826,HRB
2015-10-22,35.81,35.846,35.4,35.51,2228689,HRB
2015-10-23,35.71,36.275,35.52,36.2,2271929,HRB
2015-10-26,36.16,37.125,36.16,36.92,2664873,HRB
2015-10-27,36.76,36.89,36.43,36.61,1965012,HRB
2015-10-28,36.75,37.28,36.6,37.15,2271020,HRB
2015-10-29,37.07,37.335,36.94,37.16,1479807,HRB
2015-10-30,37.23,37.5,37.07,37.26,1854649,HRB
2015-11-02,37.3,37.53,37.02,37.4,1767228,HRB
2015-11-03,37.24,37.35,36.79,36.9,1620866,HRB
2015-11-04,36.99,37.23,36.7,36.81,1902003,HRB
2015-11-05,36.88,37.42,36.75,37.33,2071536,HRB
2015-11-06,37.47,37.47,36.93,37.21,2220699,HRB
2015-11-09,37.16,37.2,36.445,36.74,2221082,HRB
2015-11-10,36.7,37.15,36.4,37.13,2863421,HRB
2015-11-11,37.13,37.3,36.75,36.78,2138011,HRB
2015-11-12,36.68,36.82,36.355,36.49,2694969,HRB
2015-11-13,36.39,36.42,35.55,35.68,2266291,HRB
2015-11-16,35.75,36.48,35.63,36.47,3176812,HRB
2015-11-17,36.41,37.06,36.27,36.42,2412467,HRB
2015-11-18,36.53,36.8,36.4,36.74,3032109,HRB
2015-11-19,36.81,36.85,36.46,36.47,2714030,HRB
2015-11-20,36.62,37.09,36.61,37.02,2934628,HRB
2015-11-23,36.97,37.28,36.878,37.1,1807971,HRB
2015-11-24,36.77,36.87,36.445,36.61,2380551,HRB
2015-11-25,36.82,37.065,36.59,36.94,2082740,HRB
2015-11-27,37.02,37.02,36.685,36.73,611684,HRB
2015-11-30,36.85,36.96,36.49,36.69,2730571,HRB
2015-12-01,36.97,37.22,36.64,37.22,1968793,HRB
2015-12-02,37.19,37.33,36.84,36.93,2643622,HRB
2015-12-03,36.85,37.35,36.6,36.68,3616081,HRB
2015-12-04,36.7,37.35,36.52,37.09,3254516,HRB
2015-12-07,37.1,37.25,36.63,36.89,3689967,HRB
2015-12-08,35.19,35.53,33.17,34.31,13764625,HRB
2015-12-09,34.12,34.25,32.53,32.66,6728802,HRB
2015-12-10,32.57,33.36,32.44,33.17,6080881,HRB
2015-12-11,32.76,32.98,32.05,32.25,4182825,HRB
2015-12-14,32.23,33.02,32.15,32.82,5315870,HRB
2015-12-15,32.98,33.1,32.44,32.64,3892868,HRB
2015-12-16,32.91,33.61,32.74,33.54,3248504,HRB
2015-12-17,33.61,33.92,33.34,33.68,3286983,HRB
2015-12-18,33.4,33.57,33.21,33.22,3973207,HRB
2015-12-21,33.38,33.69,33.17,33.23,2943565,HRB
2015-12-22,33.28,33.41,32.97,33.33,2706853,HRB
2015-12-23,33.52,33.72,33.34,33.48,2560190,HRB
2015-12-24,33.42,33.42,33.14,33.33,951254,HRB
2015-12-28,33.34,33.51,33.16,33.44,1449195,HRB
2015-12-29,33.7,34.04,33.43,33.5,1586403,HRB
2015-12-30,33.48,33.8537,33.4,33.42,1386693,HRB
2015-12-31,33.24,33.515,33.17,33.31,1669235,HRB
2016-01-04,32.73,32.98,32.34,32.95,3115465,HRB
2016-01-05,33.03,33.37,32.705,33.25,3545684,HRB
2016-01-06,32.82,33.2,32.71,33.01,2956772,HRB
2016-01-07,32.49,32.99,32.36,32.72,3420586,HRB
2016-01-08,32.89,33.0,32.15,32.29,2720900,HRB
2016-01-11,32.38,32.53,32.065,32.39,1666521,HRB
2016-01-12,32.63,32.63,31.91,32.32,1849534,HRB
2016-01-13,32.51,33.01,31.5,31.55,3119296,HRB
2016-01-14,31.59,32.49,31.49,32.33,2385234,HRB
2016-01-15,31.65,31.98,31.51,31.87,3027099,HRB
2016-01-19,32.12,32.42,31.65,31.92,2305125,HRB
2016-01-20,31.49,32.315,31.0,32.13,3174807,HRB
2016-01-21,32.24,32.65,31.97,32.26,2139190,HRB
2016-01-22,32.71,32.78,32.318,32.69,1956932,HRB
2016-01-25,32.66,32.74,32.34,32.47,2315337,HRB
2016-01-26,32.7,32.91,32.39,32.83,1802064,HRB
2016-01-27,32.85,33.19,32.5,32.73,2225490,HRB
2016-01-28,33.11,33.11,32.63,32.99,1703638,HRB
2016-01-29,33.03,34.07,32.92,34.05,2738123,HRB
2016-02-01,33.8,34.57,33.7,34.47,2292025,HRB
2016-02-02,34.12,34.42,33.885,34.05,1704573,HRB
2016-02-03,34.25,34.335,33.7,34.07,2316803,HRB
2016-02-04,33.99,34.65,33.82,34.62,2062795,HRB
2016-02-05,34.62,35.08,34.57,34.98,3906760,HRB
2016-02-08,34.63,34.88,34.08,34.5,3604859,HRB
2016-02-09,34.2,34.69,33.91,34.18,2838851,HRB
2016-02-10,34.52,34.76,33.97,34.02,2423653,HRB
2016-02-11,33.52,33.66,32.77,33.16,3369001,HRB
2016-02-12,33.45,33.85,33.2,33.72,2510417,HRB
2016-02-16,34.0,34.68,33.61,34.59,3546794,HRB
2016-02-17,34.92,35.14,34.63,34.68,2534168,HRB
2016-02-18,34.62,34.78,34.18,34.2,1881901,HRB
2016-02-19,34.25,34.25,33.7,33.96,1835126,HRB
2016-02-22,34.35,34.67,33.84,34.03,2126918,HRB
2016-02-23,33.79,33.91,33.43,33.65,2079607,HRB
2016-02-24,33.39,33.555,32.73,33.49,1836414,HRB
2016-02-25,33.63,33.87,33.38,33.71,2065782,HRB
2016-02-26,33.84,34.0,33.64,33.73,1606875,HRB
2016-02-29,33.68,33.7,32.855,32.88,2812965,HRB
2016-03-01,33.17,33.25,32.4,32.81,3798435,HRB
2016-03-02,32.71,32.81,32.4,32.59,2784636,HRB
2016-03-03,32.62,32.99,32.45,32.9,2839168,HRB
2016-03-04,29.27,29.81,26.93,27.76,22307806,HRB
2016-03-07,27.54,28.2999,27.3,28.11,9105813,HRB
2016-03-08,28.02,28.16,27.33,27.88,6399889,HRB
2016-03-09,28.0,28.2,27.37,27.41,5075396,HRB
2016-03-10,27.56,28.1,27.52,28.07,5921199,HRB
2016-03-11,28.07,28.61,28.01,28.17,3685640,HRB
2016-03-14,28.2,28.32,27.78,27.92,2380449,HRB
2016-03-15,27.71,27.76,27.2,27.23,2955962,HRB
2016-03-16,27.08,27.18,26.75,27.09,2881382,HRB
2016-03-17,27.1,27.23,26.89,27.01,2807895,HRB
2016-03-18,26.95,27.39,26.765,27.37,6988929,HRB
2016-03-21,27.39,27.725,27.38,27.58,3007610,HRB
2016-03-22,27.16,27.275,26.77,26.97,3241335,HRB
2016-03-23,26.96,27.11,26.76,26.99,2575224,HRB
2016-03-24,26.84,27.085,26.6,26.61,3828012,HRB
2016-03-28,26.66,26.74,26.19,26.42,3934544,HRB
2016-03-29,26.46,26.765,26.17,26.72,3714093,HRB
2016-03-30,26.79,26.95,26.33,26.41,2624182,HRB
2016-03-31,26.45,26.565,26.2235,26.42,3721122,HRB
2016-04-01,26.38,26.42,25.94,26.23,4316972,HRB
2016-04-04,26.24,26.59,26.2,26.33,3409477,HRB
2016-04-05,26.22,26.23,25.2,25.42,5544134,HRB
2016-04-06,25.49,25.57,25.31,25.42,3675202,HRB
2016-04-07,25.31,25.38,24.61,24.76,4088536,HRB
2016-04-08,24.89,24.92,24.21,24.35,3930242,HRB
2016-04-11,24.4,24.77,23.96,23.99,4245107,HRB
2016-04-12,23.99,24.375,23.83,24.21,3456779,HRB
2016-04-13,24.33,25.12,24.21,25.01,4433330,HRB
2016-04-14,25.03,25.07,23.98,24.02,5295789,HRB
2016-04-15,23.97,24.02,23.43,23.87,3826056,HRB
2016-04-18,23.78,24.16,23.7,24.15,4611361,HRB
2016-04-19,24.2,24.265,23.9,24.0,2833187,HRB
2016-04-20,24.08,24.09,23.77,23.77,2666717,HRB
2016-04-21,23.87,24.01,23.6,23.76,2492115,HRB
2016-04-22,23.67,23.98,23.64,23.83,3024375,HRB
2016-04-25,23.77,24.335,23.7564,24.04,5711680,HRB
2016-04-26,24.03,24.12,23.8,23.82,4956061,HRB
2016-04-27,21.84,21.84,19.75,20.59,16132224,HRB
2016-04-28,20.6,21.3,20.51,21.01,6202842,HRB
2016-04-29,20.87,20.93,20.19,20.24,7820462,HRB
2016-05-02,20.38,20.5,20.01,20.22,5515248,HRB
2016-05-03,20.01,20.39,19.82,20.29,4724419,HRB
2016-05-04,20.13,20.25,19.96,20.21,3844125,HRB
2016-05-05,20.24,20.33,19.95,20.03,2985569,HRB
2016-05-06,19.93,20.07,19.35,19.7,4224094,HRB
2016-05-09,19.68,20.11,19.66,19.85,3068273,HRB
2016-05-10,19.87,20.09,19.86,20.01,2522275,HRB
2016-05-11,19.99,20.0,19.44,19.46,4489214,HRB
2016-05-12,19.54,19.76,19.18,19.52,4241402,HRB
2016-05-13,19.49,19.935,19.49,19.81,2520390,HRB
2016-05-16,19.75,20.11,19.7,19.98,3330761,HRB
2016-05-17,19.95,20.46,19.95,20.44,4266622,HRB
2016-05-18,20.36,20.64,20.3,20.42,3203137,HRB
2016-05-19,20.34,20.42,20.025,20.16,2014489,HRB
2016-05-20,20.24,20.57,20.22,20.57,3092765,HRB
2016-05-23,20.52,20.64,20.01,20.05,2786683,HRB
2016-05-24,20.13,20.45,20.0,20.38,3071427,HRB
2016-05-25,20.49,20.69,20.27,20.53,2010655,HRB
2016-05-26,20.42,20.735,20.42,20.71,2604568,HRB
2016-05-27,20.71,21.03,20.71,20.97,2123707,HRB
2016-05-31,20.95,21.4,20.79,21.36,4450221,HRB
2016-06-01,21.35,21.63,21.29,21.58,3096403,HRB
2016-06-02,21.47,21.93,21.4,21.72,2620275,HRB
2016-06-03,21.7,21.73,21.39,21.66,2290624,HRB
2016-06-06,21.81,21.915,21.56,21.59,3307504,HRB
2016-06-07,21.58,21.7965,21.47,21.52,3879150,HRB
2016-06-08,21.56,21.68,20.78,21.01,7742962,HRB
2016-06-09,21.01,21.66,20.84,21.54,7180551,HRB
2016-06-10,21.76,24.345,21.17,24.23,21466502,HRB
2016-06-13,24.16,24.235,23.69,23.75,6646635,HRB
2016-06-14,23.66,24.14,23.59,23.79,6168541,HRB
2016-06-15,23.77,24.06,23.65,23.88,5058591,HRB
2016-06-16,23.37,23.55,23.04,23.46,3198269,HRB
2016-06-17,23.34,23.56,23.03,23.22,5886009,HRB
2016-06-20,23.5,23.54,22.74,22.76,4892709,HRB
2016-06-21,22.82,22.82,22.44,22.59,4311217,HRB
2016-06-22,22.67,22.85,22.59,22.6,3885149,HRB
2016-06-23,22.76,22.945,22.705,22.85,3307036,HRB
2016-06-24,22.05,22.4899,22.05,22.23,6856034,HRB
2016-06-27,22.0,22.013,21.655,21.73,4232060,HRB
2016-06-28,22.01,22.32,21.98,22.32,4145791,HRB
2016-06-29,22.65,22.85,22.55,22.77,2816604,HRB
2016-06-30,22.89,23.0,22.54,23.0,3511728,HRB
2016-07-01,23.0,23.42,22.86,23.38,3821819,HRB
2016-07-05,23.29,23.29,22.9,23.09,2520373,HRB
2016-07-06,23.0,23.4,22.84,23.39,2895178,HRB
2016-07-07,23.4,23.62,23.27,23.5,3013729,HRB
2016-07-08,23.62,23.77,23.515,23.59,2753311,HRB
2016-07-11,23.64,23.74,23.46,23.56,3591411,HRB
2016-07-12,23.7,23.84,23.575,23.61,3204051,HRB
2016-07-13,23.65,23.78,23.61,23.65,3783696,HRB
2016-07-14,23.83,23.99,23.625,23.8,2762176,HRB
2016-07-15,23.93,24.53,23.85,24.27,5419094,HRB
2016-07-18,24.23,24.3,23.865,23.91,1806004,HRB
2016-07-19,23.77,23.87,23.715,23.85,1745616,HRB
2016-07-20,23.97,24.11,23.88,24.03,2026464,HRB
2016-07-21,24.08,24.11,23.76,23.8,1768332,HRB
2016-07-22,23.68,23.96,23.67,23.91,1166026,HRB
2016-07-25,23.9,23.93,23.72,23.91,1770337,HRB
2016-07-26,23.86,24.13,23.86,24.08,1907398,HRB
2016-07-27,24.1,24.23,23.97,24.12,1354632,HRB
2016-07-28,24.07,24.15,23.835,24.05,1759113,HRB
2016-07-29,23.96,23.98,23.74,23.79,1499513,HRB
2016-08-01,23.75,24.01,23.54,23.92,1851220,HRB
2016-08-02,23.8,23.82,23.32,23.38,1982531,HRB
2016-08-03,23.25,23.58,23.155,23.58,1645012,HRB
2016-08-04,23.53,23.965,23.53,23.85,1229459,HRB
2016-08-05,23.89,24.12,23.75,23.8,1803538,HRB
2016-08-08,23.9,23.99,23.69,23.74,2218502,HRB
2016-08-09,23.74,23.89,23.57,23.77,1307782,HRB
2016-08-10,23.82,23.97,23.74,23.88,1146603,HRB
2016-08-11,23.96,24.33,23.8985,24.04,1970079,HRB
2016-08-12,24.07,24.95,24.07,24.56,4863849,HRB
2016-08-15,24.52,24.55,24.17,24.31,2024293,HRB
2016-08-16,24.23,24.66,23.91,24.39,2595847,HRB
2016-08-17,24.4,24.58,24.28,24.47,2795363,HRB
2016-08-18,24.44,24.57,23.9,23.95,2125981,HRB
2016-08-19,23.86,24.22,23.79,24.05,1437600,HRB
2016-08-22,24.07,24.28,23.96,24.23,1444017,HRB
2016-08-23,24.25,24.51,24.22,24.51,1679089,HRB
2016-08-24,24.55,24.75,24.48,24.56,1384367,HRB
2016-08-25,24.56,24.68,24.42,24.47,1345550,HRB
2016-08-26,24.5,24.73,24.18,24.26,1367299,HRB
2016-08-29,24.33,24.56,24.28,24.55,2299289,HRB
2016-08-30,24.5,24.5172,23.975,24.2,2525781,HRB
2016-08-31,23.1,23.17,20.58,21.66,18632419,HRB
2016-09-01,21.7,21.91,21.49,21.57,4978080,HRB
2016-09-02,21.63,21.77,21.37,21.65,3762998,HRB
2016-09-06,21.7,21.78,20.965,21.39,4221458,HRB
2016-09-07,21.46,21.92,21.28,21.83,4606982,HRB
2016-09-08,21.85,22.28,21.76,22.17,3938734,HRB
2016-09-09,22.01,22.05,21.8,21.94,2882939,HRB
2016-09-12,21.53,22.31,21.5,22.25,3254704,HRB
2016-09-13,22.09,22.21,22.01,22.13,3098238,HRB
2016-09-14,22.17,22.32,21.93,22.2,2903879,HRB
2016-09-15,22.09,22.45,21.94,22.39,2770772,HRB
2016-09-16,22.35,22.43,22.185,22.41,4518528,HRB
2016-09-19,22.46,22.49,22.2,22.36,1924872,HRB
2016-09-20,22.39,22.595,22.31,22.45,1969345,HRB
2016-09-21,22.43,23.0,22.43,22.84,2455096,HRB
2016-09-22,22.85,23.14,22.82,23.06,1285847,HRB
2016-09-23,22.9,23.215,22.84,23.09,1712372,HRB
2016-09-26,22.94,23.07,22.705,22.78,1727642,HRB
2016-09-27,22.86,22.95,22.67,22.75,1752361,HRB
2016-09-28,22.89,23.0,22.58,22.92,1926941,HRB
2016-09-29,22.87,23.04,22.58,22.65,1498012,HRB
2016-09-30,22.79,23.24,22.595,23.15,2235567,HRB
2016-10-03,23.06,23.24,22.81,22.82,1384567,HRB
2016-10-04,22.89,22.96,22.525,22.59,2161481,HRB
2016-10-05,22.64,22.95,22.61,22.88,1508464,HRB
2016-10-06,22.87,23.0,22.7503,22.77,1368594,HRB
2016-10-07,22.85,22.87,22.53,22.65,1939036,HRB
2016-10-10,22.74,22.95,22.69,22.83,922749,HRB
2016-10-11,22.8,23.005,22.67,22.82,1249743,HRB
2016-10-12,22.8,23.05,22.77,23.01,1049959,HRB
2016-10-13,22.85,23.03,22.67,22.95,994712,HRB
2016-10-14,23.01,23.31,23.01,23.07,1108822,HRB
2016-10-17,23.04,23.3,23.0,23.12,1543254,HRB
2016-10-18,23.28,23.28,23.03,23.09,1816969,HRB
2016-10-19,23.19,23.3,23.09,23.21,1372444,HRB
2016-10-20,23.17,23.31,23.095,23.29,2333797,HRB
2016-10-21,23.24,23.63,23.11,23.39,2106742,HRB
2016-10-24,23.54,23.72,23.46,23.49,2658927,HRB
2016-10-25,23.5,23.55,23.0,23.0,1827504,HRB
2016-10-26,23.01,23.21,22.79,22.79,1750691,HRB
2016-10-27,22.85,22.92,22.63,22.69,2190611,HRB
2016-10-28,22.68,22.945,22.57,22.73,2256222,HRB
2016-10-31,22.83,23.02,22.635,22.97,2638160,HRB
2016-11-01,23.06,23.14,22.26,22.35,1746158,HRB
2016-11-02,22.39,22.53,22.31,22.35,1839056,HRB
2016-11-03,22.41,22.52,22.11,22.17,1400079,HRB
2016-11-04,22.18,22.24,21.92,21.93,1584297,HRB
2016-11-07,22.23,22.4,21.94,22.03,2079714,HRB
2016-11-08,21.99,22.31,21.845,22.14,2166875,HRB
2016-11-09,21.72,21.72,20.905,21.3,6586494,HRB
2016-11-10,21.37,22.325,21.3,22.04,4422116,HRB
2016-11-11,21.92,22.995,21.84,22.83,3223919,HRB
2016-11-14,22.94,23.62,22.85,23.57,3610010,HRB
2016-11-15,23.63,23.96,23.44,23.9,2161530,HRB
2016-11-16,23.35,23.42,22.075,22.23,4387917,HRB
2016-11-17,22.23,23.09,22.09,23.03,2958778,HRB
2016-11-18,23.0,23.43,22.94,23.15,2278631,HRB
2016-11-21,23.23,23.615,23.18,23.25,2180325,HRB
2016-11-22,23.4,23.66,23.28,23.39,2216492,HRB
2016-11-23,23.38,23.875,23.35,23.68,1751417,HRB
2016-11-25,23.66,24.06,23.66,23.98,956391,HRB
2016-11-28,23.2,23.33,21.78,21.82,5283434,HRB
2016-11-29,21.91,22.62,21.68,22.38,3554998,HRB
2016-11-30,22.37,22.435,22.16,22.16,2693998,HRB
2016-12-01,21.99,22.185,21.65,21.78,2773458,HRB
2016-12-02,21.78,22.16,21.55,21.72,2043861,HRB
2016-12-05,21.72,22.16,21.59,22.14,3533059,HRB
2016-12-06,22.15,22.73,21.99,22.69,4076273,HRB
2016-12-07,22.74,23.6,22.6901,23.34,6374795,HRB
2016-12-08,23.17,23.17,21.45,22.79,9291024,HRB
2016-12-09,22.76,23.06,22.38,22.95,4322061,HRB
2016-12-12,22.84,23.44,22.78,23.44,4803592,HRB
2016-12-13,23.41,23.86,23.24,23.25,6318392,HRB
2016-12-14,23.13,23.2154,22.74,22.89,2458707,HRB
2016-12-15,23.0,23.27,22.87,23.09,1653966,HRB
2016-12-16,23.12,23.505,23.11,23.45,6143167,HRB
2016-12-19,23.42,23.5,22.98,23.2,1820074,HRB
2016-12-20,23.26,23.32,23.035,23.2,2169764,HRB
2016-12-21,23.15,23.38,23.09,23.21,1753506,HRB
2016-12-22,23.22,23.365,23.08,23.3,1554939,HRB
2016-12-23,23.27,23.33,23.12,23.28,2364567,HRB
2016-12-27,23.29,23.62,23.24,23.51,1460976,HRB
2016-12-28,23.51,23.56,23.21,23.29,2511094,HRB
2016-12-29,23.29,23.43,23.17,23.22,2730754,HRB
2016-12-30,23.24,23.24,22.9,22.99,1514778,HRB
2017-01-03,23.09,23.19,22.69,22.91,3305426,HRB
2017-01-04,22.92,23.42,22.92,23.4,1736858,HRB
2017-01-05,23.32,23.72,23.22,23.69,1955366,HRB
2017-01-06,23.75,24.02,23.44,24.0,1963754,HRB
2017-01-09,23.99,24.0,23.5,23.59,1638655,HRB
2017-01-10,23.71,23.92,23.505,23.65,1967046,HRB
2017-01-11,23.63,23.98,23.59,23.72,1160425,HRB
2017-01-12,23.65,23.76,23.235,23.75,1660837,HRB
2017-01-13,23.76,23.88,23.65,23.79,883596,HRB
2017-01-17,23.8,23.88,23.63,23.82,1432150,HRB
2017-01-18,23.93,24.0,23.57,23.66,1657183,HRB
2017-01-19,23.65,23.715,23.01,23.27,1315745,HRB
2017-01-20,23.33,23.44,23.05,23.14,1399236,HRB
2017-01-23,23.12,23.16,22.88,22.91,1261410,HRB
2017-01-24,22.92,23.325,22.8501,23.11,1414137,HRB
2017-01-25,23.24,23.33,23.015,23.09,1701365,HRB
2017-01-26,23.16,23.26,22.84,22.9,1389184,HRB
2017-01-27,22.97,22.97,22.13,22.19,1745127,HRB
2017-01-30,22.13,22.13,21.745,21.9,2218603,HRB
2017-01-31,21.91,21.97,21.23,21.46,3056993,HRB
2017-02-01,21.55,21.55,21.05,21.1,3080400,HRB
2017-02-02,20.93,21.24,20.9,21.14,1683429,HRB
2017-02-03,21.2,21.46,21.13,21.43,1408835,HRB
2017-02-06,21.37,21.705,21.35,21.63,2192755,HRB
2017-02-07,21.62,21.7,21.27,21.5,2815673,HRB
2017-02-08,20.9,21.5,20.81,21.16,2463146,HRB
2017-02-09,21.19,21.48,20.98,21.11,2727775,HRB
2017-02-10,21.09,21.14,20.86,21.05,2375191,HRB
2017-02-13,21.24,21.36,20.78,20.85,2243438,HRB
2017-02-14,20.81,21.23,20.8,20.97,2275869,HRB
2017-02-15,20.97,21.14,20.53,20.8,5456995,HRB
2017-02-16,20.78,20.9,20.45,20.56,4097995,HRB
2017-02-17,20.5,20.57,20.4,20.51,4405050,HRB
2017-02-21,20.55,20.8,20.55,20.6,4079440,HRB
2017-02-22,20.57,20.61,20.265,20.28,3285806,HRB
2017-02-23,20.28,20.33,19.9295,20.05,3438760,HRB
2017-02-24,19.94,20.24,19.85,20.05,6006051,HRB
2017-02-27,20.05,20.455,20.02,20.26,5049368,HRB
2017-02-28,20.25,20.72,20.19,20.56,5700675,HRB
2017-03-01,20.78,21.06,20.54,20.63,4645106,HRB
2017-03-02,20.66,20.72,20.41,20.65,4403973,HRB
2017-03-03,20.63,20.99,20.55,20.98,3252142,HRB
2017-03-06,21.03,21.26,20.73,20.97,4038830,HRB
2017-03-07,20.87,20.96,20.5,20.84,6024700,HRB
2017-03-08,22.81,24.35,22.61,23.94,17749101,HRB
2017-03-09,24.14,24.25,23.305,23.35,5863536,HRB
2017-03-10,23.37,23.86,23.31,23.73,5218079,HRB
2017-03-13,23.78,24.3099,23.76,24.07,4467045,HRB
2017-03-14,24.03,24.29,23.94,24.04,2961271,HRB
2017-03-15,24.1,24.5,24.1,24.42,3812489,HRB
2017-03-16,24.42,24.56,24.225,24.26,2615269,HRB
2017-03-17,24.24,24.59,23.97,24.45,7901499,HRB
2017-03-20,24.4,24.41,23.8101,23.87,4698359,HRB
2017-03-21,23.87,23.99,23.28,23.31,4447689,HRB
2017-03-22,23.31,23.37,23.095,23.35,2195965,HRB
2017-03-23,23.34,23.42,22.69,22.76,3297467,HRB
2017-03-24,22.86,22.86,22.38,22.42,2811624,HRB
2017-03-27,22.17,22.625,22.16,22.61,3052606,HRB
2017-03-28,22.51,23.03,22.4,22.98,5444675,HRB
2017-03-29,22.91,23.09,22.64,22.83,3276550,HRB
2017-03-30,22.8,23.22,22.65,23.19,3143470,HRB
2017-03-31,23.15,23.3699,23.03,23.25,2709144,HRB
2017-04-03,23.25,23.465,22.815,23.18,2827629,HRB
2017-04-04,23.17,23.3,22.98,23.28,2701127,HRB
2017-04-05,23.32,23.36,22.95,22.95,3122644,HRB
2017-04-06,22.95,23.65,22.84,23.58,3586378,HRB
2017-04-07,23.53,23.59,23.22,23.4,2406711,HRB
2017-04-10,23.46,23.75,23.29,23.55,2354203,HRB
2017-04-11,23.53,23.72,23.395,23.61,3634412,HRB
2017-04-12,23.56,23.68,23.34,23.63,3179576,HRB
2017-04-13,23.61,23.74,23.47,23.5,1718578,HRB
2017-04-17,23.56,23.71,23.455,23.67,1214767,HRB
2017-04-18,23.59,24.0,23.55,23.81,2296635,HRB
2017-04-19,23.9,24.345,23.9,24.22,3715246,HRB
2017-04-20,24.29,24.491,23.56,23.64,5378198,HRB
2017-04-21,23.6,23.645,22.82,23.08,5796265,HRB
2017-04-24,23.38,23.705,23.155,23.61,3088258,HRB
2017-04-25,23.82,24.5,23.8,24.24,3347762,HRB
2017-04-26,24.3,24.815,23.81,23.89,5883823,HRB
2017-04-27,24.14,24.53,24.04,24.27,9350758,HRB
2017-04-28,24.15,24.81,24.07,24.79,3654720,HRB
2017-05-01,24.79,24.84,24.55,24.65,2226473,HRB
2017-05-02,24.7,24.87,24.625,24.79,3042026,HRB
2017-05-03,24.81,24.99,24.68,24.81,2328150,HRB
2017-05-04,24.82,25.245,24.69,25.16,2373170,HRB
2017-05-05,25.13,25.32,24.86,25.27,1748600,HRB
2017-05-08,25.23,25.42,25.16,25.27,3377579,HRB
2017-05-09,25.28,26.02,25.2,25.88,3381634,HRB
2017-05-10,25.84,26.53,25.72,26.5,2597171,HRB
2017-05-11,26.37,26.43,26.13,26.42,1904525,HRB
2017-05-12,26.36,26.69,26.215,26.58,1995216,HRB
2017-05-15,26.68,26.87,26.58,26.79,1943512,HRB
2017-05-16,26.69,26.92,25.09,25.18,5043509,HRB
2017-05-17,25.02,25.33,24.915,25.08,2939986,HRB
2017-05-18,25.1,25.42,25.0,25.29,2472194,HRB
2017-05-19,25.37,25.7,25.33,25.65,1875044,HRB
2017-05-22,25.75,25.91,25.64,25.81,1638026,HRB
2017-05-23,25.88,25.89,25.59,25.75,1164201,HRB
2017-05-24,25.82,26.01,25.69,25.9,1843764,HRB
2017-05-25,26.05,26.35,25.92,26.06,1549383,HRB
2017-05-26,26.07,26.22,25.92,26.11,1180806,HRB
2017-05-30,26.0,26.4,26.0,26.29,1654154,HRB
2017-05-31,26.31,26.59,26.145,26.54,2030501,HRB
2017-06-01,26.56,27.26,26.48,27.19,1874463,HRB
2017-06-02,27.3,27.36,26.87,26.89,1547780,HRB
2017-06-05,26.89,27.08,26.69,26.77,1803689,HRB
2017-06-06,26.69,26.69,26.36,26.36,1938101,HRB
2017-06-07,26.4,26.4599,26.025,26.36,2258047,HRB
2017-06-08,26.42,26.45,26.14,26.38,1506506,HRB
2017-06-09,26.34,26.48,26.06,26.19,1371239,HRB
2017-06-12,26.01,26.47,26.01,26.44,2072118,HRB
2017-06-13,26.58,27.125,26.49,26.99,4679346,HRB
2017-06-14,29.06,29.89,28.57,29.13,15441492,HRB
2017-06-15,29.04,30.02,28.87,30.01,5864789,HRB
2017-06-16,29.98,30.08,29.8,29.92,4868481,HRB
2017-06-19,30.02,30.77,29.86,30.62,3049521,HRB
2017-06-20,30.51,30.52,29.96,30.11,5388111,HRB
2017-06-21,29.99,31.02,29.9,30.89,5764712,HRB
2017-06-22,30.87,31.27,30.715,31.15,2541282,HRB
2017-06-23,31.04,31.39,30.92,31.25,4498934,HRB
2017-06-26,31.26,31.4679,31.19,31.32,2251587,HRB
2017-06-27,31.36,31.61,31.34,31.34,2804379,HRB
2017-06-28,31.54,31.56,30.551,30.74,6667122,HRB
2017-06-29,30.82,31.22,30.52,30.88,4841565,HRB
2017-06-30,31.0,31.395,30.76,30.91,5212632,HRB
2017-07-03,31.06,31.635,30.97,31.06,1523886,HRB
2017-07-05,31.01,31.7,30.65,31.04,4271230,HRB
2017-07-06,30.82,31.405,30.8,31.28,5022762,HRB
2017-07-07,31.37,31.475,30.93,31.37,2886717,HRB
2017-07-10,31.35,31.48,30.96,31.33,2497817,HRB
2017-07-11,31.34,31.49,31.065,31.32,3345830,HRB
2017-07-12,31.49,31.6,31.36,31.51,1887369,HRB
2017-07-13,31.53,31.59,31.19,31.25,2667215,HRB
2017-07-14,31.21,31.23,30.47,30.53,2126298,HRB
2017-07-17,30.5,30.675,30.27,30.31,2816642,HRB
2017-07-18,30.31,30.52,30.09,30.35,3089752,HRB
2017-07-19,30.48,30.75,30.18,30.28,2932211,HRB
2017-07-20,30.22,30.79,30.145,30.59,2167047,HRB
2017-07-21,30.53,30.53,29.7328,29.8,3036928,HRB
2017-07-24,29.75,30.01,29.6704,29.78,2505969,HRB
2017-07-25,29.85,30.43,29.78,30.22,2678444,HRB
2017-07-26,30.3,30.3499,29.86,30.18,1888005,HRB
2017-07-27,30.25,30.42,30.0,30.41,2263091,HRB
2017-07-28,30.35,30.455,30.21,30.23,1687977,HRB
2017-07-31,30.29,30.52,30.155,30.5,1778576,HRB
2017-08-01,30.57,30.725,30.27,30.62,2262124,HRB
2017-08-02,30.7,30.7,30.14,30.47,1677241,HRB
2017-08-03,30.51,30.69,30.38,30.54,2207749,HRB
2017-08-04,30.61,30.7134,30.055,30.09,2800929,HRB
2017-08-07,30.12,30.395,29.8786,30.23,2175525,HRB
2017-08-08,30.2,30.39,29.96,30.31,1583821,HRB
2017-08-09,30.22,30.98,30.22,30.9,2591934,HRB
2017-08-10,30.8,30.875,30.375,30.63,2892182,HRB
2017-08-11,30.44,30.865,30.265,30.7,1618186,HRB
2017-08-14,30.86,31.36,30.86,31.27,1337550,HRB
2017-08-15,31.37,31.8,31.24,31.49,2431418,HRB
2017-08-16,31.5,31.79,30.72,30.74,2695111,HRB
2017-08-17,30.72,30.74,30.07,30.2,3610474,HRB
2017-08-18,30.17,30.19,29.78,29.78,2392512,HRB
2017-08-21,29.82,29.95,29.63,29.73,2314475,HRB
2017-08-22,29.75,30.37,29.72,30.24,2297150,HRB
2017-08-23,30.13,30.62,30.07,30.07,1919242,HRB
2017-08-24,30.11,30.6,30.11,30.44,1969230,HRB
2017-08-25,30.47,30.56,29.69,29.71,1603935,HRB
2017-08-28,29.79,29.92,29.1,29.61,3079498,HRB
2017-08-29,29.36,29.54,29.15,29.23,3646023,HRB
2017-08-30,27.0,27.74,26.56,26.81,8428397,HRB
2017-08-31,26.75,26.93,26.54,26.74,6106333,HRB
2017-09-01,26.85,27.005,26.58,26.77,3595577,HRB
2017-09-05,26.64,26.81,26.29,26.39,2583489,HRB
2017-09-06,26.42,26.42,25.9,26.0,4429351,HRB
2017-09-07,26.0,26.24,25.45,25.69,2852325,HRB
2017-09-08,25.67,26.09,25.5701,26.08,2120291,HRB
2017-09-11,26.02,26.52,25.91,26.09,3018768,HRB
2017-09-12,25.87,26.56,25.86,26.55,2774483,HRB
2017-09-13,26.5,26.82,25.86,25.97,2813835,HRB
2017-09-14,25.87,26.515,25.87,26.44,2502575,HRB
2017-09-15,26.4,26.42,25.53,25.88,3107326,HRB
2017-09-18,25.91,26.09,25.66,25.98,2516382,HRB
2017-09-19,26.07,26.18,25.825,26.16,3450535,HRB
2017-09-20,26.05,26.24,25.97,26.21,2400002,HRB
2017-09-21,26.12,26.22,25.86,26.21,2346193,HRB
2017-09-22,26.19,26.805,26.11,26.75,2653183,HRB
2017-09-25,26.63,26.82,25.78,26.21,3182339,HRB
2017-09-26,26.25,26.57,25.99,26.36,3587072,HRB
2017-09-27,26.48,26.89,26.41,26.69,2631282,HRB
2017-09-28,26.73,27.26,26.66,27.24,2351211,HRB
2017-09-29,27.18,27.2,26.415,26.48,2163762,HRB
2017-10-02,26.39,26.93,26.21,26.39,3414213,HRB
2017-10-03,26.41,26.61,26.135,26.59,1894473,HRB
2017-10-04,26.7,26.72,25.58,25.7,3029882,HRB
2017-10-05,25.66,25.74,24.635,24.68,4584191,HRB
2017-10-06,24.7,25.15,24.7,24.86,3610571,HRB
2017-10-09,24.85,25.415,24.81,25.36,2122574,HRB
2017-10-10,25.41,25.72,25.24,25.71,2875349,HRB
2017-10-11,25.62,25.66,25.33,25.61,3300874,HRB
2017-10-12,25.56,26.0,25.49,25.75,2330836,HRB
2017-10-13,25.66,25.7,24.97,25.2,1687372,HRB
2017-10-16,25.21,25.51,25.15,25.33,1653116,HRB
2017-10-17,25.39,25.4432,24.755,24.84,2603977,HRB
2017-10-18,25.0,25.27,24.99,25.04,1402553,HRB
2017-10-19,25.0,25.59,24.92,25.55,1567071,HRB
2017-10-20,25.66,26.03,25.5,25.72,1817983,HRB
2017-10-23,25.82,26.34,25.73,26.25,2500076,HRB
2017-10-24,26.21,26.56,26.2,26.41,2331936,HRB
2017-10-25,26.34,26.37,25.86,25.95,2694339,HRB
2017-10-26,26.05,26.56,25.98,26.51,1976348,HRB
2017-10-27,26.51,26.51,26.08,26.27,1869975,HRB
2017-10-30,26.25,26.31,25.21,25.3,2464224,HRB
2017-10-31,25.26,25.26,24.585,24.74,2831794,HRB
2017-11-01,24.81,24.83,24.19,24.49,2503572,HRB
2017-11-02,24.55,24.599,23.63,23.86,3883418,HRB
2017-11-03,23.76,24.4,23.5946,24.06,2352877,HRB
2017-11-06,24.08,24.48,23.92,24.34,2067575,HRB
2017-11-07,24.45,24.51,23.77,24.02,2076806,HRB
2017-11-08,24.12,25.35,23.99,25.25,3135210,HRB
2017-11-09,25.0,25.56,24.86,25.4,3003719,HRB
2017-11-10,25.31,26.04,24.99,25.08,4449495,HRB
2017-11-13,25.01,25.975,24.89,25.95,2789849,HRB
2017-11-14,25.82,25.925,25.51,25.86,2411673,HRB
2017-11-15,25.77,25.92,25.13,25.24,5099774,HRB
2017-11-16,25.36,25.89,25.3,25.88,3361180,HRB
2017-11-17,25.76,26.1992,25.64,26.09,3111703,HRB
2017-11-20,26.09,26.37,25.85,25.88,2013939,HRB
2017-11-21,25.92,25.93,25.33,25.58,1536367,HRB
2017-11-22,25.67,26.18,25.65,25.85,1561969,HRB
2017-11-24,25.88,25.955,25.57,25.66,873457,HRB
2017-11-27,25.65,25.7,25.075,25.49,1847071,HRB
2017-11-28,25.4,25.6,25.06,25.55,1966106,HRB
2017-11-29,25.58,26.1,25.44,25.87,2644579,HRB
2017-11-30,25.93,26.22,25.71,26.18,3628177,HRB
2017-12-01,26.02,26.0568,24.98,25.86,3227612,HRB
2017-12-04,25.67,26.59,25.6,26.25,4556463,HRB
2017-12-05,26.29,26.35,25.66,26.29,5937679,HRB
2017-12-06,26.5,29.159,25.67,28.99,6813623,HRB
2017-12-07,28.38,28.72,26.46,27.39,7178327,HRB
2017-12-08,27.39,28.0,27.16,27.22,4838010,HRB
2017-12-11,27.29,27.54,27.07,27.5,3416179,HRB
2017-12-12,27.5,27.735,27.29,27.54,2337665,HRB
2017-12-13,27.57,27.69,27.28,27.31,2633522,HRB
2017-12-14,27.2,27.445,26.61,26.89,2359989,HRB
2017-12-15,27.19,27.43,26.88,27.2,3130257,HRB
2017-12-18,27.32,27.73,27.08,27.7,4181911,HRB
2017-12-19,27.69,27.78,27.4,27.63,1530273,HRB
2017-12-20,27.63,28.4,27.61,27.85,2019666,HRB
2017-12-21,27.715,27.87,26.63,26.7,4314837,HRB
2017-12-22,26.68,26.82,26.09,26.23,2424217,HRB
2017-12-26,26.24,26.63,25.95,26.06,1234933,HRB
2017-12-27,26.15,26.45,26.08,26.45,1182623,HRB
2017-12-28,26.52,26.8,26.41,26.57,2052136,HRB
2017-12-29,26.68,26.68,26.08,26.22,1805151,HRB
2018-01-02,26.45,27.0,26.08,26.76,2194136,HRB
2018-01-03,26.8,26.86,26.01,26.65,2753984,HRB
2018-01-04,26.74,26.79,26.23,26.62,2030625,HRB
2018-01-05,26.68,26.815,26.38,26.79,1847914,HRB
2018-01-08,26.73,26.82,26.11,26.31,3029683,HRB
2018-01-09,26.33,26.69,26.31,26.44,1776218,HRB
2018-01-10,26.35,26.35,25.9,25.97,1806592,HRB
2018-01-11,25.97,26.18,25.6,26.08,2286224,HRB
2018-01-12,26.15,26.46,26.0,26.36,1980317,HRB
2018-01-16,26.47,27.49,26.45,26.63,4154765,HRB
2018-01-17,26.71,26.82,26.28,26.48,1929716,HRB
2018-01-18,26.35,26.59,26.07,26.53,2213320,HRB
2018-01-19,26.66,27.005,26.13,26.28,2668334,HRB
2018-01-22,26.34,26.73,26.12,26.48,3450893,HRB
2018-01-23,27.7,28.355,27.01,27.53,5950649,HRB
2018-01-24,27.67,27.7,26.92,27.16,4176429,HRB
2018-01-25,27.05,27.18,26.54,26.82,2896292,HRB
2018-01-26,26.88,26.89,26.43,26.72,2768450,HRB
2018-01-29,26.71,26.93,26.545,26.83,2145306,HRB
2018-01-30,26.7,26.72,26.11,26.44,2917787,HRB
2018-01-31,26.54,26.715,26.37,26.54,3112497,HRB
2018-02-01,26.52,26.61,25.83,26.15,2517496,HRB
2018-02-02,26.03,26.1,25.45,25.46,2913591,HRB
2018-02-05,25.31,25.42,24.41,24.47,3947935,HRB
2018-02-06,24.01,25.33,23.8,25.17,4381853,HRB
2018-02-07,25.04,25.91,25.0,25.74,3764506,HRB
2013-02-08,17.79,17.92,17.765,17.915,1215388,HRL
2013-02-11,17.9,17.9264,17.81,17.815,1212128,HRL
2013-02-12,17.8,17.87,17.73,17.815,855948,HRL
2013-02-13,17.795,17.955,17.795,17.92,861672,HRL
2013-02-14,17.91,18.07,17.895,17.955,1409264,HRL
2013-02-15,18.0,18.07,17.885,18.04,2065912,HRL
2013-02-19,18.075,18.27,18.05,18.27,1990728,HRL
2013-02-20,18.295,18.36,18.045,18.06,2159920,HRL
2013-02-21,18.06,18.57,18.05,18.255,3701814,HRL
2013-02-22,18.315,18.57,18.25,18.565,1430820,HRL
2013-02-25,18.6,18.615,18.275,18.28,1863312,HRL
2013-02-26,18.365,18.52,18.305,18.5,2389690,HRL
2013-02-27,18.495,18.71,18.39,18.675,1019632,HRL
2013-02-28,18.67,18.83,18.65,18.705,1984646,HRL
2013-03-01,18.705,18.745,18.5675,18.735,1959628,HRL
2013-03-04,18.74,18.99,18.71,18.99,1276102,HRL
2013-03-05,19.0,19.155,18.98,19.085,2296124,HRL
2013-03-06,19.08,19.14,19.0,19.04,1148446,HRL
2013-03-07,19.115,19.345,19.085,19.135,2053472,HRL
2013-03-08,19.255,19.355,19.19,19.275,1029752,HRL
2013-03-11,19.24,19.315,19.185,19.265,925008,HRL
2013-03-12,19.235,19.31,19.175,19.29,943792,HRL
2013-03-13,19.3,19.755,19.245,19.71,2946574,HRL
2013-03-14,19.735,19.75,19.42,19.49,2208672,HRL
2013-03-15,19.425,19.8,19.3575,19.64,4530878,HRL
2013-03-18,19.55,19.57,19.425,19.5,1323942,HRL
2013-03-19,19.545,19.765,19.5254,19.765,1669254,HRL
2013-03-20,19.815,19.945,19.7875,19.895,1473606,HRL
2013-03-21,19.795,19.885,19.64,19.68,1488524,HRL
2013-03-22,19.76,19.83,19.625,19.83,1370012,HRL
2013-03-25,19.915,20.0365,19.765,19.83,1109358,HRL
2013-03-26,19.95,20.075,19.86,20.075,1588926,HRL
2013-03-27,19.98,20.11,19.855,20.075,962864,HRL
2013-03-28,20.125,20.66,20.055,20.66,2986420,HRL
2013-04-01,20.64,20.65,20.245,20.36,2013926,HRL
2013-04-02,20.42,20.625,20.375,20.495,2110122,HRL
2013-04-03,20.46,20.505,20.185,20.225,2709392,HRL
2013-04-04,20.215,20.38,20.1555,20.225,2197356,HRL
2013-04-05,20.085,20.105,19.845,20.045,2244560,HRL
2013-04-08,20.045,20.15,19.865,20.15,1185576,HRL
2013-04-09,20.165,20.22,19.99,20.09,1473724,HRL
2013-04-10,20.135,20.39,20.1,20.32,1735668,HRL
2013-04-11,20.35,20.44,20.285,20.38,1435414,HRL
2013-04-12,20.325,20.485,20.285,20.465,1578508,HRL
2013-04-15,20.45,20.535,20.195,20.195,2124678,HRL
2013-04-16,20.315,20.555,20.205,20.53,1687258,HRL
2013-04-17,20.46,20.5,20.24,20.455,1499546,HRL
2013-04-18,20.405,20.49,20.33,20.37,2297262,HRL
2013-04-19,20.42,20.8475,20.355,20.605,4703276,HRL
2013-04-22,20.58,20.7,20.525,20.575,1670398,HRL
2013-04-23,20.615,20.935,20.615,20.925,1724716,HRL
2013-04-24,21.02,21.045,20.585,20.62,1403074,HRL
2013-04-25,20.67,20.77,20.535,20.7,1372448,HRL
2013-04-26,20.705,20.78,20.57,20.605,972286,HRL
2013-04-29,20.6,20.6429,20.5075,20.62,1153432,HRL
2013-04-30,20.585,20.645,20.44,20.635,2104964,HRL
2013-05-01,20.615,20.755,20.54,20.585,1155376,HRL
2013-05-02,20.69,21.13,20.59,21.01,3109454,HRL
2013-05-03,21.105,21.195,20.8325,20.87,2003472,HRL
2013-05-06,20.815,20.815,20.495,20.705,1167920,HRL
2013-05-07,20.715,20.905,20.655,20.845,1437248,HRL
2013-05-08,20.855,20.905,20.645,20.695,1364976,HRL
2013-05-09,20.67,20.765,20.53,20.63,1684088,HRL
2013-05-10,20.66,20.81,20.565,20.74,2073742,HRL
2013-05-13,20.76,21.03,20.7,21.03,1448476,HRL
2013-05-14,21.04,21.46,21.02,21.445,1277556,HRL
2013-05-15,21.45,21.585,21.315,21.515,1132448,HRL
2013-05-16,21.455,21.585,21.31,21.315,1102360,HRL
2013-05-17,21.31,21.42,21.24,21.35,2128404,HRL
2013-05-20,21.375,21.455,21.225,21.26,1423986,HRL
2013-05-21,21.255,21.44,21.1,21.305,1618784,HRL
2013-05-22,21.295,21.485,21.135,21.2,1721476,HRL
2013-05-23,20.935,20.995,20.595,20.63,2584406,HRL
2013-05-24,20.58,20.925,20.515,20.765,1621928,HRL
2013-05-28,20.91,21.14,20.835,20.84,1623166,HRL
2013-05-29,20.93,21.025,20.39,20.415,2013774,HRL
2013-05-30,20.42,20.51,20.265,20.265,2212360,HRL
2013-05-31,20.165,20.255,19.905,19.91,3897032,HRL
2013-06-03,19.865,19.975,19.51,19.89,2968376,HRL
2013-06-04,19.89,20.08,19.8,19.9,1917532,HRL
2013-06-05,19.83,19.86,19.52,19.53,1791538,HRL
2013-06-06,19.49,19.52,19.225,19.44,2916562,HRL
2013-06-07,19.6,19.82,19.585,19.8,1899782,HRL
2013-06-10,19.815,19.865,19.655,19.805,1091698,HRL
2013-06-11,19.685,19.925,19.6,19.82,1355058,HRL
2013-06-12,19.94,19.94,19.72,19.75,1173510,HRL
2013-06-13,19.725,19.95,19.6,19.91,974176,HRL
2013-06-14,19.79,20.1,19.79,20.065,2141622,HRL
2013-06-17,20.155,20.465,20.135,20.325,1464322,HRL
2013-06-18,19.405,19.705,19.255,19.595,5688996,HRL
2013-06-19,19.615,19.88,19.425,19.435,2923782,HRL
2013-06-20,19.39,19.39,18.77,18.81,2772058,HRL
2013-06-21,18.955,19.0575,18.73,18.95,2580076,HRL
2013-06-24,18.79,19.2,18.77,18.99,1992430,HRL
2013-06-25,19.135,19.23,18.97,19.05,2380636,HRL
2013-06-26,19.195,19.415,19.15,19.265,1436792,HRL
2013-06-27,19.38,19.54,19.29,19.32,873106,HRL
2013-06-28,19.295,19.465,19.26,19.29,2129580,HRL
2013-07-01,19.39,19.72,19.39,19.645,1918746,HRL
2013-07-02,19.62,19.66,19.4225,19.505,1580016,HRL
2013-07-03,19.455,19.53,19.285,19.285,1993278,HRL
2013-07-05,19.42,19.56,19.26,19.555,1007976,HRL
2013-07-08,19.65,19.84,19.595,19.785,1082234,HRL
2013-07-09,19.875,19.935,19.735,19.885,1498924,HRL
2013-07-10,19.905,20.045,19.78,19.895,1695934,HRL
2013-07-11,20.105,20.32,20.09,20.305,1088744,HRL
2013-07-12,20.41,20.555,20.28,20.49,2046408,HRL
2013-07-15,20.53,20.685,20.525,20.605,1278826,HRL
2013-07-16,20.64,20.95,20.61,20.705,2424568,HRL
2013-07-17,20.73,20.8,20.57,20.58,1387328,HRL
2013-07-18,20.57,20.63,20.465,20.56,1055592,HRL
2013-07-19,20.565,20.72,20.42,20.685,2644158,HRL
2013-07-22,20.595,20.74,20.565,20.64,961364,HRL
2013-07-23,20.725,20.745,20.535,20.705,971738,HRL
2013-07-24,20.795,20.795,20.505,20.58,862076,HRL
2013-07-25,20.485,20.7095,20.45,20.655,649620,HRL
2013-07-26,20.555,20.74,20.435,20.72,740208,HRL
2013-07-29,21.03,21.325,20.97,21.12,1728202,HRL
2013-07-30,21.12,21.265,21.02,21.035,1398480,HRL
2013-07-31,21.09,21.265,20.99,21.175,1078508,HRL
2013-08-01,21.35,21.505,21.305,21.485,1007158,HRL
2013-08-02,21.445,21.515,21.235,21.515,1015370,HRL
2013-08-05,21.51,21.62,21.375,21.6,821826,HRL
2013-08-06,21.555,21.76,21.505,21.69,1144798,HRL
2013-08-07,21.675,21.675,21.415,21.555,980362,HRL
2013-08-08,21.6,21.795,21.49,21.6,834256,HRL
2013-08-09,21.555,21.71,21.405,21.595,1030328,HRL
2013-08-12,21.505,21.7,21.4,21.695,631500,HRL
2013-08-13,21.745,21.945,21.6878,21.905,826678,HRL
2013-08-14,21.955,21.995,21.71,21.71,1044568,HRL
2013-08-15,21.59,21.59,21.335,21.365,1187448,HRL
2013-08-16,21.4,21.465,21.245,21.395,1324440,HRL
2013-08-19,21.36,21.411,21.23,21.24,1210616,HRL
2013-08-20,21.295,21.495,21.295,21.39,887392,HRL
2013-08-21,21.41,21.445,20.97,21.055,1990542,HRL
2013-08-22,21.05,21.56,21.035,21.375,2169540,HRL
2013-08-23,21.37,21.435,21.1875,21.355,1488696,HRL
2013-08-26,21.395,21.425,20.9675,20.985,1290840,HRL
2013-08-27,20.825,20.91,20.635,20.655,2169880,HRL
2013-08-28,20.64,20.66,20.445,20.465,2206782,HRL
2013-08-29,20.415,20.745,20.3,20.665,1000202,HRL
2013-08-30,20.72,20.74,20.525,20.715,1051846,HRL
2013-09-03,20.935,21.01,20.535,20.63,871000,HRL
2013-09-04,20.625,20.9775,20.58,20.965,1391938,HRL
2013-09-05,20.945,21.015,20.865,20.905,937492,HRL
2013-09-06,20.93,21.205,20.73,21.105,1196802,HRL
2013-09-09,21.105,21.145,21.045,21.125,769558,HRL
2013-09-10,21.17,21.27,21.0,21.22,1488754,HRL
2013-09-11,21.23,21.415,21.21,21.395,1097018,HRL
2013-09-12,21.39,21.465,21.2975,21.35,848636,HRL
2013-09-13,21.345,21.445,21.32,21.385,722684,HRL
2013-09-16,21.545,21.66,21.5,21.555,952308,HRL
2013-09-17,21.555,21.6625,21.51,21.62,472252,HRL
2013-09-18,21.59,22.065,21.53,22.06,1243908,HRL
2013-09-19,22.11,22.11,21.85,21.975,831720,HRL
2013-09-20,21.985,22.085,21.885,21.9,1400330,HRL
2013-09-23,21.905,21.9725,21.655,21.73,742572,HRL
2013-09-24,21.635,21.77,21.515,21.57,1582276,HRL
2013-09-25,21.575,21.65,21.32,21.32,1410736,HRL
2013-09-26,21.35,21.49,21.235,21.34,1109442,HRL
2013-09-27,21.2,21.26,21.06,21.145,1211798,HRL
2013-09-30,21.015,21.11,20.9,21.06,870454,HRL
2013-10-01,21.0,21.225,20.985,21.205,929070,HRL
2013-10-02,21.2,21.2,20.835,21.105,1157796,HRL
2013-10-03,21.05,21.05,20.71,20.87,982726,HRL
2013-10-04,20.825,21.08,20.785,21.015,614652,HRL
2013-10-07,20.88,21.0375,20.8064,20.89,804984,HRL
2013-10-08,20.89,21.045,20.78,20.785,1115910,HRL
2013-10-09,20.83,20.98,20.7,20.9,1430244,HRL
2013-10-10,21.055,21.43,21.045,21.43,1027244,HRL
2013-10-11,21.355,21.615,21.265,21.55,1013980,HRL
2013-10-14,21.44,21.52,21.305,21.485,741490,HRL
2013-10-15,21.395,21.53,21.305,21.305,961800,HRL
2013-10-16,21.505,21.76,21.49,21.62,1224824,HRL
2013-10-17,21.515,21.695,21.48,21.69,911930,HRL
2013-10-18,21.73,21.77,21.485,21.53,1928798,HRL
2013-10-21,21.365,21.445,21.205,21.445,982348,HRL
2013-10-22,21.52,21.785,21.43,21.74,964286,HRL
2013-10-23,21.56,21.99,21.56,21.86,865388,HRL
2013-10-24,21.91,21.945,21.765,21.88,939848,HRL
2013-10-25,21.885,21.9,21.735,21.81,1273630,HRL
2013-10-28,21.81,22.0,21.695,21.775,2414926,HRL
2013-10-29,21.795,22.065,21.675,22.055,1291186,HRL
2013-10-30,22.055,22.11,21.82,21.845,616098,HRL
2013-10-31,21.81,21.81,21.575,21.73,1036266,HRL
2013-11-01,21.7,21.82,21.59,21.675,1136106,HRL
2013-11-04,21.785,21.83,21.55,21.59,1311152,HRL
2013-11-05,21.57,21.795,21.515,21.76,1312562,HRL
2013-11-06,21.79,21.96,21.71,21.935,771926,HRL
2013-11-07,21.995,21.995,21.46,21.475,1079440,HRL
2013-11-08,21.435,21.6425,21.315,21.6,1404186,HRL
2013-11-11,21.64,21.69,21.3675,21.465,1229708,HRL
2013-11-12,21.37,21.475,21.255,21.475,1398982,HRL
2013-11-13,21.35,21.72,21.35,21.715,969712,HRL
2013-11-14,21.71,21.895,21.655,21.88,925990,HRL
2013-11-15,21.985,22.0,21.6955,21.955,942696,HRL
2013-11-18,22.03,22.0775,21.795,21.88,1333564,HRL
2013-11-19,21.8,21.8,21.67,21.7,1417472,HRL
2013-11-20,21.665,21.705,20.965,21.115,2607584,HRL
2013-11-21,21.215,21.43,21.095,21.405,1935754,HRL
2013-11-22,21.39,21.725,21.36,21.45,2039338,HRL
2013-11-25,21.51,21.585,21.165,21.22,2360114,HRL
2013-11-26,22.01,22.765,22.005,22.475,4554666,HRL
2013-11-27,22.495,22.585,22.385,22.515,2383084,HRL
2013-11-29,22.565,22.605,22.465,22.51,1182280,HRL
2013-12-02,22.51,23.06,22.49,22.9,2552972,HRL
2013-12-03,22.905,23.035,22.81,22.99,2007706,HRL
2013-12-04,22.865,23.08,22.73,22.945,1400296,HRL
2013-12-05,22.905,22.91,22.4958,22.54,1811568,HRL
2013-12-06,22.79,22.9675,22.715,22.905,1473156,HRL
2013-12-09,22.975,23.09,22.9132,23.0,1161016,HRL
2013-12-10,22.95,22.96,22.535,22.615,1174772,HRL
2013-12-11,22.67,22.69,22.455,22.495,1655094,HRL
2013-12-12,22.505,22.565,22.22,22.3,999682,HRL
2013-12-13,22.325,22.325,22.04,22.09,821330,HRL
2013-12-16,22.155,22.285,22.08,22.14,1016992,HRL
2013-12-17,22.18,22.18,22.02,22.08,1037398,HRL
2013-12-18,22.1,22.445,21.875,22.425,1429268,HRL
2013-12-19,22.435,22.505,22.27,22.49,1308606,HRL
2013-12-20,22.48,22.57,22.345,22.365,2437750,HRL
2013-12-23,22.495,22.545,22.285,22.4,843074,HRL
2013-12-24,22.38,22.485,22.3275,22.43,344444,HRL
2013-12-26,22.44,22.465,22.31,22.415,696714,HRL
2013-12-27,22.435,22.48,22.325,22.41,507680,HRL
2013-12-30,22.435,22.575,22.41,22.565,666030,HRL
2013-12-31,22.635,22.725,22.485,22.585,1048600,HRL
2014-01-02,22.555,22.585,22.315,22.315,1371966,HRL
2014-01-03,22.495,22.56,22.3205,22.455,1358180,HRL
2014-01-06,22.545,22.545,22.305,22.395,2498908,HRL
2014-01-07,22.43,22.745,22.43,22.645,1192574,HRL
2014-01-08,22.575,22.58,22.305,22.4,1320442,HRL
2014-01-09,22.41,22.57,22.295,22.555,840458,HRL
2014-01-10,22.635,22.825,22.565,22.79,1234230,HRL
2014-01-13,22.75,22.84,22.495,22.555,1142360,HRL
2014-01-14,22.56,23.26,22.56,23.215,2164282,HRL
2014-01-15,23.305,23.375,23.14,23.185,1715518,HRL
2014-01-16,23.15,23.325,23.05,23.32,1479174,HRL
2014-01-17,22.965,23.345,22.845,22.925,2118372,HRL
2014-01-21,23.1,23.11,22.83,22.965,1748386,HRL
2014-01-22,22.985,23.135,22.915,22.97,1465684,HRL
2014-01-23,22.89,22.935,22.62,22.795,1352852,HRL
2014-01-24,22.685,22.86,22.555,22.57,1601702,HRL
2014-01-27,22.565,22.885,22.525,22.76,1799054,HRL
2014-01-28,22.76,22.945,22.68,22.87,1561608,HRL
2014-01-29,22.795,22.8075,22.135,22.18,2075502,HRL
2014-01-30,22.31,22.575,22.2,22.535,1732490,HRL
2014-01-31,22.345,22.885,22.22,22.72,2225936,HRL
2014-02-03,22.725,22.725,21.715,21.73,2641468,HRL
2014-02-04,21.785,21.865,21.5075,21.57,2470164,HRL
2014-02-05,21.505,21.6825,21.405,21.55,2678766,HRL
2014-02-06,21.655,21.7798,21.57,21.7,1641454,HRL
2014-02-07,21.835,21.98,21.7375,21.885,1156790,HRL
2014-02-10,21.82,21.89,21.74,21.835,1316506,HRL
2014-02-11,21.72,22.21,21.695,22.195,1570130,HRL
2014-02-12,22.165,22.29,22.125,22.155,1327746,HRL
2014-02-13,22.04,22.43,21.975,22.39,1133104,HRL
2014-02-14,22.395,22.585,22.22,22.58,1772486,HRL
2014-02-18,22.555,22.6705,22.5,22.575,2375166,HRL
2014-02-19,22.47,22.785,22.445,22.655,2940122,HRL
2014-02-20,22.7,23.215,22.6975,23.095,2246404,HRL
2014-02-21,23.195,23.415,23.09,23.355,4408862,HRL
2014-02-24,23.4,23.5975,23.29,23.475,1735738,HRL
2014-02-25,23.5,23.57,23.39,23.445,1220352,HRL
2014-02-26,23.47,23.755,23.47,23.49,1838238,HRL
2014-02-27,23.5,23.6,23.3775,23.585,1100472,HRL
2014-02-28,23.59,23.895,23.565,23.725,1218344,HRL
2014-03-03,23.5,23.59,23.335,23.525,1485512,HRL
2014-03-04,23.77,23.915,23.7575,23.825,1993850,HRL
2014-03-05,23.775,23.96,23.61,23.93,1431376,HRL
2014-03-06,23.995,23.995,23.625,23.655,1790580,HRL
2014-03-07,23.73,23.73,23.465,23.64,1679442,HRL
2014-03-10,23.665,23.845,23.616,23.7,1293908,HRL
2014-03-11,23.705,23.73,23.44,23.49,1148506,HRL
2014-03-12,23.365,23.6075,23.365,23.605,1251480,HRL
2014-03-13,23.68,23.81,23.295,23.38,2074362,HRL
2014-03-14,23.345,23.665,23.295,23.565,1811510,HRL
2014-03-17,23.705,23.79,23.535,23.585,1332654,HRL
2014-03-18,23.61,23.82,23.55,23.765,943032,HRL
2014-03-19,23.79,23.8825,23.435,23.6,1271934,HRL
2014-03-20,23.505,23.695,23.475,23.68,753826,HRL
2014-03-21,23.82,23.88,23.61,23.65,2431094,HRL
2014-03-24,23.75,23.88,23.635,23.72,1671144,HRL
2014-03-25,23.79,23.97,23.72,23.965,1248240,HRL
2014-03-26,24.065,24.29,23.99,24.115,1637420,HRL
2014-03-27,24.1,24.165,24.015,24.1,1293400,HRL
2014-03-28,24.19,24.305,24.095,24.2,1201588,HRL
2014-03-31,24.34,24.7275,24.32,24.635,1984436,HRL
2014-04-01,24.66,24.735,24.335,24.45,1755602,HRL
2014-04-02,24.42,24.46,24.18,24.23,1674636,HRL
2014-04-03,24.23,24.29,24.045,24.17,1259818,HRL
2014-04-04,24.23,24.31,23.875,23.915,1018006,HRL
2014-04-07,23.91,24.125,23.91,24.025,1116486,HRL
2014-04-08,24.025,24.12,23.87,23.985,1419474,HRL
2014-04-09,24.02,24.055,23.79,23.98,1538786,HRL
2014-04-10,23.975,24.095,23.62,23.625,1156534,HRL
2014-04-11,23.575,23.72,23.425,23.485,1131066,HRL
2014-04-14,23.65,23.77,23.5,23.76,1142676,HRL
2014-04-15,23.8,23.85,23.49,23.67,1153676,HRL
2014-04-16,23.69,23.865,23.59,23.85,936156,HRL
2014-04-17,23.805,23.92,23.745,23.89,2121078,HRL
2014-04-21,23.96,23.99,23.825,23.88,846986,HRL
2014-04-22,23.875,23.9775,23.805,23.95,734342,HRL
2014-04-23,23.945,24.045,23.925,23.965,924002,HRL
2014-04-24,24.01,24.015,23.765,23.8,801198,HRL
2014-04-25,23.765,23.934,23.715,23.825,894584,HRL
2014-04-28,23.88,24.1,23.775,23.965,1133112,HRL
2014-04-29,23.99,24.05,23.685,23.69,686534,HRL
2014-04-30,23.69,23.8562,23.61,23.845,1402126,HRL
2014-05-01,23.835,23.835,23.57,23.805,805994,HRL
2014-05-02,23.875,24.125,23.715,23.985,1113476,HRL
2014-05-05,23.84,23.91,23.73,23.855,1070044,HRL
2014-05-06,23.77,23.98,23.615,23.645,1066144,HRL
2014-05-07,23.725,24.115,23.725,24.085,1279220,HRL
2014-05-08,24.05,24.27,23.99,24.115,940584,HRL
2014-05-09,24.11,24.37,24.04,24.36,1148520,HRL
2014-05-12,24.455,24.565,24.265,24.44,1217956,HRL
2014-05-13,24.435,24.7575,24.425,24.67,1261528,HRL
2014-05-14,24.565,24.62,24.305,24.4,967560,HRL
2014-05-15,24.24,24.395,24.175,24.365,969080,HRL
2014-05-16,24.31,24.49,24.3,24.48,1187832,HRL
2014-05-19,24.44,24.595,24.375,24.535,834634,HRL
2014-05-20,24.445,24.575,24.175,24.265,1578818,HRL
2014-05-21,24.045,24.045,23.39,23.57,2727874,HRL
2014-05-22,23.425,23.52,23.01,23.155,3567944,HRL
2014-05-23,23.145,23.35,23.115,23.33,1605380,HRL
2014-05-27,23.33,24.165,23.325,23.9,3203992,HRL
2014-05-28,23.89,23.9325,23.8,23.855,1574304,HRL
2014-05-29,24.025,24.3725,24.0,24.355,1622412,HRL
2014-05-30,24.355,24.645,24.305,24.605,2661818,HRL
2014-06-02,24.545,24.685,24.46,24.645,1995082,HRL
2014-06-03,24.62,24.78,24.575,24.745,1914096,HRL
2014-06-04,24.71,24.86,24.62,24.79,1594374,HRL
2014-06-05,24.725,24.7975,24.6,24.725,1547468,HRL
2014-06-06,24.66,24.78,24.55,24.635,1081392,HRL
2014-06-09,24.62,24.825,24.605,24.785,1684960,HRL
2014-06-10,24.715,24.7675,24.515,24.635,1835074,HRL
2014-06-11,24.495,24.57,24.1775,24.285,1544436,HRL
2014-06-12,24.29,24.3025,24.06,24.165,1233360,HRL
2014-06-13,24.145,24.21,23.97,24.07,1511554,HRL
2014-06-16,24.105,24.285,24.035,24.205,1563102,HRL
2014-06-17,24.2,24.305,24.135,24.26,701166,HRL
2014-06-18,24.165,24.545,24.111,24.505,1095420,HRL
2014-06-19,24.53,24.765,24.525,24.76,1211866,HRL
2014-06-20,24.81,24.935,24.695,24.88,2221328,HRL
2014-06-23,24.875,24.9088,24.555,24.595,1250172,HRL
2014-06-24,24.465,24.65,24.4062,24.42,1116326,HRL
2014-06-25,24.315,24.36,24.245,24.31,1336356,HRL
2014-06-26,24.335,24.355,24.205,24.295,804350,HRL
2014-06-27,24.265,24.5425,24.265,24.525,1205818,HRL
2014-06-30,24.54,24.825,24.475,24.675,1313928,HRL
2014-07-01,24.72,24.76,24.585,24.595,1719384,HRL
2014-07-02,24.375,24.375,24.02,24.18,2840808,HRL
2014-07-03,24.225,24.3239,24.175,24.235,1951910,HRL
2014-07-07,24.21,24.555,24.21,24.535,1894910,HRL
2014-07-08,24.545,24.68,24.485,24.485,1358422,HRL
2014-07-09,24.575,24.64,24.42,24.455,1165524,HRL
2014-07-10,24.28,24.46,24.28,24.355,964132,HRL
2014-07-11,24.36,24.395,24.185,24.38,1068644,HRL
2014-07-14,24.48,24.495,24.265,24.375,815864,HRL
2014-07-15,24.32,24.4125,24.17,24.225,1136954,HRL
2014-07-16,24.3,24.3,24.02,24.075,1148428,HRL
2014-07-17,23.99,24.08,23.855,23.965,1106170,HRL
2014-07-18,24.05,24.325,24.03,24.265,1568804,HRL
2014-07-21,24.165,24.215,24.0,24.005,772172,HRL
2014-07-22,24.03,24.2,23.965,24.125,1062878,HRL
2014-07-23,24.13,24.21,23.915,23.92,738832,HRL
2014-07-24,23.9,23.965,23.755,23.855,1088208,HRL
2014-07-25,23.855,23.915,23.793,23.86,582238,HRL
2014-07-28,23.92,23.925,23.65,23.68,1180040,HRL
2014-07-29,23.725,23.86,23.5025,23.525,885534,HRL
2014-07-30,23.53,23.605,23.0781,23.125,1552256,HRL
2014-07-31,23.155,23.155,22.625,22.63,1999256,HRL
2014-08-01,22.505,22.755,22.455,22.69,1689864,HRL
2014-08-04,22.505,22.755,22.455,22.69,1689864,HRL
2014-08-05,22.725,22.825,22.595,22.66,1040962,HRL
2014-08-06,22.615,23.065,22.615,22.98,1382484,HRL
2014-08-07,22.98,23.045,22.7825,22.785,1117244,HRL
2014-08-08,22.815,23.11,22.75,23.105,804656,HRL
2014-08-11,23.11,23.495,23.11,23.385,1103310,HRL
2014-08-12,23.3,23.475,23.3,23.39,1048268,HRL
2014-08-13,23.45,23.53,23.37,23.47,1377542,HRL
2014-08-14,23.445,23.7135,23.4149,23.67,1034406,HRL
2014-08-15,23.77,23.86,23.5,23.57,980118,HRL
2014-08-18,23.655,23.715,23.6,23.715,922784,HRL
2014-08-19,23.705,23.92,23.685,23.755,1560400,HRL
2014-08-20,23.72,23.97,23.695,23.93,1910702,HRL
2014-08-21,24.16,25.365,24.155,24.96,5769366,HRL
2014-08-22,25.2,25.245,24.825,24.98,2746762,HRL
2014-08-25,25.16,25.165,24.995,25.065,1491492,HRL
2014-08-26,25.115,25.24,25.065,25.07,1325452,HRL
2014-08-27,25.05,25.21,25.04,25.18,1099108,HRL
2014-08-28,25.135,25.375,25.019,25.325,1173044,HRL
2014-08-29,25.375,25.395,25.255,25.34,932684,HRL
2014-09-02,25.375,25.625,25.355,25.46,1427168,HRL
2014-09-03,25.58,25.67,25.455,25.57,1782666,HRL
2014-09-04,25.55,25.66,25.305,25.41,1524396,HRL
2014-09-05,25.41,25.54,25.31,25.54,1272322,HRL
2014-09-08,25.425,25.51,25.32,25.425,1061594,HRL
2014-09-09,25.425,25.47,25.09,25.18,1403902,HRL
2014-09-10,25.175,25.26,25.125,25.235,668710,HRL
2014-09-11,25.17,25.325,25.105,25.28,849960,HRL
2014-09-12,25.2,25.28,24.94,24.985,995300,HRL
2014-09-15,25.07,25.07,24.885,25.025,918714,HRL
2014-09-16,25.045,25.415,25.0,25.405,1286842,HRL
2014-09-17,25.36,25.525,25.145,25.28,1291854,HRL
2014-09-18,25.425,25.525,25.25,25.485,1000916,HRL
2014-09-19,25.6,25.62,25.26,25.26,1658650,HRL
2014-09-22,25.235,25.235,25.04,25.145,1126280,HRL
2014-09-23,25.14,25.215,24.995,25.0,1104902,HRL
2014-09-24,24.98,25.4,24.95,25.355,1062158,HRL
2014-09-25,25.275,25.3798,24.91,24.99,877542,HRL
2014-09-26,25.01,25.15,24.905,25.105,619060,HRL
2014-09-29,24.905,25.435,24.905,25.4,957552,HRL
2014-09-30,25.325,25.76,25.29,25.695,2075326,HRL
2014-10-01,25.78,25.78,25.48,25.53,1868460,HRL
2014-10-02,25.555,25.9375,25.52,25.81,1946082,HRL
2014-10-03,25.875,26.08,25.82,25.9,3179040,HRL
2014-10-06,25.99,25.99,25.6,25.705,1074014,HRL
2014-10-07,25.595,25.745,25.35,25.365,1544452,HRL
2014-10-08,25.365,25.7575,25.325,25.745,1406562,HRL
2014-10-09,25.72,26.075,25.72,25.81,1985516,HRL
2014-10-10,25.875,26.225,25.875,25.885,1834590,HRL
2014-10-13,25.83,26.055,25.6575,25.715,1981932,HRL
2014-10-14,25.77,26.055,25.73,25.99,1352588,HRL
2014-10-15,25.635,25.765,25.09,25.42,2604690,HRL
2014-10-16,25.08,25.195,24.8115,24.93,1984938,HRL
2014-10-17,25.11,25.265,24.96,25.085,2740146,HRL
2014-10-20,25.11,25.77,25.105,25.74,1335580,HRL
2014-10-21,25.77,26.375,25.7,26.255,1467054,HRL
2014-10-22,26.265,26.56,26.245,26.275,1172870,HRL
2014-10-23,26.385,26.505,26.18,26.25,1069514,HRL
2014-10-24,26.27,26.355,26.135,26.27,939876,HRL
2014-10-27,26.23,26.43,26.185,26.265,954788,HRL
2014-10-28,26.425,26.505,26.31,26.5,747022,HRL
2014-10-29,26.45,26.565,26.205,26.535,1752104,HRL
2014-10-30,26.925,26.975,26.71,26.955,1652282,HRL
2014-10-31,26.925,26.975,26.71,26.955,1652282,HRL
2014-11-03,26.935,27.195,26.895,27.05,1307292,HRL
2014-11-04,27.045,27.27,26.978,27.155,820384,HRL
2014-11-05,27.395,27.505,27.16,27.265,1017644,HRL
2014-11-06,26.97,27.27,26.95,27.27,1164518,HRL
2014-11-07,27.19,27.2475,27.021,27.21,1284868,HRL
2014-11-10,27.22,27.375,27.1,27.23,1001038,HRL
2014-11-11,27.255,27.59,27.255,27.375,807802,HRL
2014-11-12,27.24,27.3575,27.0365,27.325,1097526,HRL
2014-11-13,27.395,27.6629,27.365,27.585,1052230,HRL
2014-11-14,27.645,27.7,27.17,27.25,1537882,HRL
2014-11-17,27.29,27.575,27.125,27.555,2006322,HRL
2014-11-18,27.555,27.595,27.335,27.555,1731294,HRL
2014-11-19,27.59,27.69,27.4055,27.645,1261084,HRL
2014-11-20,27.555,27.5681,27.32,27.415,1071664,HRL
2014-11-21,27.635,27.7,27.005,27.165,2380456,HRL
2014-11-24,27.245,27.2625,26.96,27.065,3144888,HRL
2014-11-25,26.58,26.77,25.65,25.66,8089084,HRL
2014-11-26,25.66,26.415,25.66,26.36,3310374,HRL
2014-11-28,26.415,26.89,26.38,26.54,1447532,HRL
2014-12-01,26.52,26.77,26.415,26.42,1671356,HRL
2014-12-02,26.355,26.4825,26.13,26.38,3163474,HRL
2014-12-03,26.285,26.415,26.12,26.37,2107188,HRL
2014-12-04,26.37,26.405,26.175,26.25,1268540,HRL
2014-12-05,26.25,26.435,26.25,26.385,1341120,HRL
2014-12-08,26.395,26.8,26.395,26.46,1466824,HRL
2014-12-09,26.25,26.41,26.02,26.14,1273598,HRL
2014-12-10,25.985,26.21,25.695,25.71,1414542,HRL
2014-12-11,25.75,26.165,25.75,25.935,1331754,HRL
2014-12-12,25.76,25.945,25.48,25.48,1085204,HRL
2014-12-15,25.56,25.625,25.045,25.375,1874330,HRL
2014-12-16,25.335,25.73,25.06,25.07,1568064,HRL
2014-12-17,25.17,25.52,25.03,25.435,1612818,HRL
2014-12-18,25.685,26.045,25.63,26.015,1719780,HRL
2014-12-19,26.11,26.27,26.02,26.14,1866900,HRL
2014-12-22,26.25,26.52,26.25,26.475,1097718,HRL
2014-12-23,26.575,26.735,26.535,26.625,931566,HRL
2014-12-24,26.655,26.695,26.5375,26.54,338922,HRL
2014-12-26,26.59,26.735,26.48,26.5,484016,HRL
2014-12-29,26.465,26.68,26.285,26.59,901064,HRL
2014-12-30,26.535,26.65,26.46,26.515,700422,HRL
2014-12-31,26.57,26.595,26.03,26.05,745844,HRL
2015-01-02,26.08,26.175,25.67,25.81,887072,HRL
2015-01-05,25.665,25.77,25.305,25.35,1389242,HRL
2015-01-06,25.465,25.565,25.09,25.16,2561540,HRL
2015-01-07,25.345,25.68,25.345,25.57,2520872,HRL
2015-01-08,25.745,25.935,25.685,25.845,1923814,HRL
2015-01-09,25.97,26.11,25.595,25.64,1389146,HRL
2015-01-12,25.65,25.745,25.205,25.26,1238720,HRL
2015-01-13,25.375,25.625,25.175,25.35,1578236,HRL
2015-01-14,25.18,25.34,25.075,25.295,1624190,HRL
2015-01-15,25.335,25.595,25.175,25.47,1820576,HRL
2015-01-16,25.475,25.775,25.46,25.745,1578048,HRL
2015-01-20,25.82,25.99,25.545,25.98,1262194,HRL
2015-01-21,25.945,26.525,25.84,26.495,2789674,HRL
2015-01-22,26.505,26.875,26.15,26.865,1860502,HRL
2015-01-23,26.84,27.04,26.605,26.675,1333274,HRL
2015-01-26,26.71,26.75,26.46,26.63,1266504,HRL
2015-01-27,26.425,26.58,26.31,26.47,1099724,HRL
2015-01-28,26.54,26.78,26.15,26.2,1233366,HRL
2015-01-29,26.285,26.325,25.875,26.27,1304118,HRL
2015-01-30,26.12,26.295,25.535,25.61,3569256,HRL
2015-02-02,25.205,25.895,25.065,25.87,2119398,HRL
2015-02-03,25.98,26.235,25.905,26.135,1801310,HRL
2015-02-04,26.085,27.095,26.0625,26.98,3316258,HRL
2015-02-05,26.98,27.015,26.635,27.005,1759580,HRL
2015-02-06,26.97,27.0,26.7,26.79,1742972,HRL
2015-02-09,26.715,26.79,26.51,26.545,1178832,HRL
2015-02-10,26.69,27.095,26.62,27.03,1055590,HRL
2015-02-11,27.15,27.2,26.705,26.965,1123664,HRL
2015-02-12,26.97,27.09,26.765,27.085,1709412,HRL
2015-02-13,27.065,27.875,26.885,27.865,3503314,HRL
2015-02-17,27.865,27.95,27.335,27.855,3747382,HRL
2015-02-18,27.845,28.25,27.75,28.07,2980386,HRL
2015-02-19,28.55,29.0,28.115,28.825,3914836,HRL
2015-02-20,28.805,29.075,28.565,28.96,1664614,HRL
2015-02-23,28.93,29.08,28.755,28.9,1510124,HRL
2015-02-24,28.835,28.96,28.7252,28.885,1172964,HRL
2015-02-25,28.86,29.49,28.765,29.265,3401478,HRL
2015-02-26,29.185,29.28,29.02,29.23,1295482,HRL
2015-02-27,29.195,29.47,29.11,29.255,1677674,HRL
2015-03-02,29.29,29.34,29.0775,29.255,1109940,HRL
2015-03-03,29.24,29.24,28.815,29.185,1833518,HRL
2015-03-04,29.185,29.185,28.91,28.975,1738914,HRL
2015-03-05,29.09,29.09,28.785,28.97,966916,HRL
2015-03-06,28.785,28.8,28.28,28.38,1326976,HRL
2015-03-09,28.49,28.895,28.435,28.805,1713186,HRL
2015-03-10,28.555,28.61,28.125,28.125,1502930,HRL
2015-03-11,28.17,28.18,27.26,27.62,3578862,HRL
2015-03-12,27.575,28.035,27.505,27.98,1697448,HRL
2015-03-13,27.885,27.895,27.4,27.625,1268880,HRL
2015-03-16,27.77,27.915,27.54,27.825,2288862,HRL
2015-03-17,27.625,27.71,27.365,27.64,1716972,HRL
2015-03-18,27.61,28.135,27.365,28.04,2866686,HRL
2015-03-19,27.995,28.1,27.815,27.995,925532,HRL
2015-03-20,28.115,28.44,28.085,28.4,1699170,HRL
2015-03-23,28.435,28.72,28.435,28.49,867098,HRL
2015-03-24,28.46,28.7,28.215,28.225,1284004,HRL
2015-03-25,28.42,28.795,28.3,28.33,2529718,HRL
2015-03-26,28.24,28.43,28.0326,28.33,1100594,HRL
2015-03-27,28.3,28.655,28.19,28.63,1225516,HRL
2015-03-30,28.25,28.6925,28.25,28.68,2043890,HRL
2015-03-31,28.585,28.72,28.385,28.425,1443446,HRL
2015-04-01,28.425,28.56,28.225,28.55,1387188,HRL
2015-04-02,28.58,28.875,28.455,28.71,950612,HRL
2015-04-06,28.56,29.015,28.535,28.91,2494018,HRL
2015-04-07,28.91,29.145,28.775,28.995,1589346,HRL
2015-04-08,28.995,29.16,28.845,29.115,1314310,HRL
2015-04-09,29.125,29.14,28.8,29.015,1314040,HRL
2015-04-10,29.08,29.25,28.895,28.98,1093820,HRL
2015-04-13,28.995,29.0099,28.65,28.69,1089096,HRL
2015-04-14,28.69,29.08,28.58,29.06,1346172,HRL
2015-04-15,29.105,29.31,28.765,28.81,1166326,HRL
2015-04-16,28.765,28.8475,28.545,28.73,922720,HRL
2015-04-17,28.525,28.525,27.9,28.175,1573944,HRL
2015-04-20,28.23,28.45,28.175,28.195,1087122,HRL
2015-04-21,27.88,27.99,27.21,27.545,3721062,HRL
2015-04-22,27.385,27.6475,27.14,27.59,1762130,HRL
2015-04-23,27.44,27.575,27.175,27.44,2892504,HRL
2015-04-24,27.465,27.55,27.35,27.425,930798,HRL
2015-04-27,27.415,27.55,27.31,27.375,1110084,HRL
2015-04-28,27.32,27.575,27.295,27.51,862666,HRL
2015-04-29,27.495,27.525,27.22,27.29,1621776,HRL
2015-04-30,27.31,27.415,27.075,27.175,2453062,HRL
2015-05-01,27.19,27.655,27.19,27.64,1475686,HRL
2015-05-04,27.605,27.955,27.567,27.87,1260866,HRL
2015-05-05,28.005,28.25,27.735,27.815,1721702,HRL
2015-05-06,27.895,27.9175,27.38,27.545,1297262,HRL
2015-05-07,27.565,27.71,27.375,27.685,1089530,HRL
2015-05-08,27.925,28.09,27.77,27.985,931744,HRL
2015-05-11,27.965,28.01,27.86,27.9,995506,HRL
2015-05-12,27.765,27.97,27.615,27.88,1162718,HRL
2015-05-13,27.975,28.155,27.895,27.985,1144268,HRL
2015-05-14,28.14,28.395,28.135,28.36,1373702,HRL
2015-05-15,28.35,28.435,28.215,28.335,1933718,HRL
2015-05-18,28.215,28.315,27.845,27.86,2616456,HRL
2015-05-19,28.015,28.116,27.78,27.895,2563488,HRL
2015-05-20,28.2,29.68,28.15,29.07,5329838,HRL
2015-05-21,28.94,29.15,28.65,28.76,3006370,HRL
2015-05-22,28.68,28.735,28.41,28.46,1981546,HRL
2015-05-26,28.345,28.45,28.19,28.305,2143030,HRL
2015-05-27,29.235,29.43,28.8425,29.215,3840722,HRL
2015-05-28,29.155,29.205,28.745,29.1,2903560,HRL
2015-05-29,29.01,29.1,28.61,28.61,4573660,HRL
2015-06-01,28.595,28.69,28.26,28.535,1766226,HRL
2015-06-02,28.505,28.505,28.17,28.38,1825180,HRL
2015-06-03,28.515,28.54,28.25,28.45,1206336,HRL
2015-06-04,28.385,28.42,28.115,28.145,1718806,HRL
2015-06-05,28.1,28.2025,27.91,28.13,2346960,HRL
2015-06-08,28.13,28.2,28.005,28.075,1242932,HRL
2015-06-09,28.045,28.205,27.81,28.11,1324986,HRL
2015-06-10,28.165,28.59,28.165,28.41,1202884,HRL
2015-06-11,28.395,28.52,28.215,28.26,1002104,HRL
2015-06-12,28.185,28.335,28.03,28.23,1362158,HRL
2015-06-15,28.145,28.19,27.94,28.165,1724834,HRL
2015-06-16,28.225,28.39,28.065,28.33,1410342,HRL
2015-06-17,28.35,28.565,28.26,28.52,954710,HRL
2015-06-18,28.54,28.815,28.465,28.64,1200056,HRL
2015-06-19,28.635,28.865,28.47,28.62,1245316,HRL
2015-06-22,28.81,28.995,28.765,28.9,999276,HRL
2015-06-23,29.0,29.0725,28.795,29.06,1220560,HRL
2015-06-24,29.07,29.145,28.94,29.03,1089358,HRL
2015-06-25,29.32,29.32,28.8813,28.985,1164216,HRL
2015-06-26,29.01,29.01,28.67,28.86,1586264,HRL
2015-06-29,28.5,28.5,28.115,28.135,1133872,HRL
2015-06-30,28.315,28.495,28.165,28.185,1632196,HRL
2015-07-01,28.305,28.525,28.21,28.49,1566006,HRL
2015-07-02,28.575,28.675,28.27,28.425,1197488,HRL
2015-07-06,28.155,28.345,27.995,28.11,1712600,HRL
2015-07-07,28.19,28.72,27.945,28.675,1470848,HRL
2015-07-08,28.485,28.62,28.375,28.455,1034298,HRL
2015-07-09,28.76,28.86,28.59,28.61,1760228,HRL
2015-07-10,28.785,28.785,28.525,28.655,1685882,HRL
2015-07-13,28.9,29.12,28.78,29.105,1166906,HRL
2015-07-14,29.15,29.27,29.07,29.175,1262980,HRL
2015-07-15,29.105,29.22,28.885,28.93,1073844,HRL
2015-07-16,28.965,29.175,28.935,29.175,1148428,HRL
2015-07-17,29.09,29.15,28.6,28.81,1231604,HRL
2015-07-20,28.79,28.945,28.645,28.93,1223136,HRL
2015-07-21,28.915,29.035,28.71,28.73,1453172,HRL
2015-07-22,28.745,28.935,28.6704,28.88,841838,HRL
2015-07-23,28.825,29.0725,28.715,28.83,791750,HRL
2015-07-24,28.775,28.9,28.6625,28.78,1020698,HRL
2015-07-27,28.66,28.77,28.4425,28.71,1107044,HRL
2015-07-28,28.775,29.245,28.665,29.235,970996,HRL
2015-07-29,29.205,29.42,29.12,29.4,972896,HRL
2015-07-30,29.27,29.73,29.105,29.67,1246412,HRL
2015-07-31,29.795,29.815,29.525,29.605,2027742,HRL
2015-08-03,29.375,29.715,29.255,29.715,1521200,HRL
2015-08-04,29.655,30.29,29.625,30.15,1599182,HRL
2015-08-05,30.34,30.66,30.165,30.4,1795200,HRL
2015-08-06,30.5,30.5,30.025,30.14,1363610,HRL
2015-08-07,30.14,30.14,29.915,30.115,1170080,HRL
2015-08-10,30.215,30.585,30.1325,30.43,1302590,HRL
2015-08-11,30.22,30.34,30.01,30.23,1233368,HRL
2015-08-12,30.0,30.475,29.865,30.445,1934590,HRL
2015-08-13,30.43,30.485,30.175,30.25,1507744,HRL
2015-08-14,30.285,30.63,30.19,30.605,1244754,HRL
2015-08-17,30.485,30.78,30.325,30.67,1259328,HRL
2015-08-18,30.735,30.745,30.19,30.25,2319906,HRL
2015-08-19,31.24,31.24,29.95,30.61,2789554,HRL
2015-08-20,30.825,32.065,30.75,31.795,4109988,HRL
2015-08-21,31.68,31.69,30.675,30.69,3332340,HRL
2015-08-24,29.75,30.265,29.14,29.665,3534754,HRL
2015-08-25,30.27,30.32,29.365,29.39,2181932,HRL
2015-08-26,29.96,30.26,29.375,30.225,1812710,HRL
2015-08-27,30.42,30.755,30.15,30.69,1709930,HRL
2015-08-28,30.605,30.78,30.46,30.75,1536084,HRL
2015-08-31,30.715,30.715,30.4,30.55,1677572,HRL
2015-09-01,30.04,30.27,29.67,29.825,1934568,HRL
2015-09-02,30.205,30.325,30.005,30.32,1771452,HRL
2015-09-03,30.445,30.845,30.325,30.59,2069320,HRL
2015-09-04,30.34,30.445,30.085,30.335,1539564,HRL
2015-09-08,30.705,31.06,30.535,31.045,2734198,HRL
2015-09-09,31.23,31.27,30.45,30.53,2228128,HRL
2015-09-10,30.465,30.685,30.29,30.505,1793042,HRL
2015-09-11,30.5,30.875,30.29,30.86,1437030,HRL
2015-09-14,30.835,30.835,30.58,30.695,1158370,HRL
2015-09-15,30.865,31.015,30.475,30.99,1440310,HRL
2015-09-16,31.2,31.4625,30.994,31.41,1591392,HRL
2015-09-17,31.15,31.41,30.82,31.085,2351490,HRL
2015-09-18,30.82,30.955,30.48,30.54,3393550,HRL
2015-09-21,30.685,30.745,30.515,30.61,1956718,HRL
2015-09-22,30.425,30.425,29.935,30.165,1911060,HRL
2015-09-23,30.165,30.375,30.07,30.35,1384432,HRL
2015-09-24,30.155,30.64,30.055,30.6,1545054,HRL
2015-09-25,30.885,31.41,30.715,31.095,2304042,HRL
2015-09-28,30.93,31.082,30.64,30.725,1890210,HRL
2015-09-29,30.79,30.945,30.495,30.89,2197048,HRL
2015-09-30,31.095,31.7,30.995,31.655,3456746,HRL
2015-10-01,31.76,31.81,31.1991,31.605,2377098,HRL
2015-10-02,31.31,32.1,31.2,32.09,2572244,HRL
2015-10-05,32.31,32.74,32.2,32.67,4419200,HRL
2015-10-06,32.655,32.66,31.815,31.89,2923694,HRL
2015-10-07,32.005,32.145,31.655,32.005,2605276,HRL
2015-10-08,31.97,32.605,31.815,32.565,1967698,HRL
2015-10-09,32.565,32.84,32.385,32.71,1603490,HRL
2015-10-12,32.69,33.205,32.67,33.2,1855026,HRL
2015-10-13,33.06,33.27,32.885,32.945,1964410,HRL
2015-10-14,32.945,32.99,32.205,32.35,1742132,HRL
2015-10-15,32.42,32.65,32.05,32.445,1740684,HRL
2015-10-16,32.55,32.975,32.42,32.95,1588732,HRL
2015-10-19,32.92,33.345,32.75,33.165,2359416,HRL
2015-10-20,33.125,33.19,32.82,32.97,1546214,HRL
2015-10-21,33.005,33.485,32.92,33.305,1978772,HRL
2015-10-22,33.43,34.345,33.35,34.245,1848320,HRL
2015-10-23,34.425,34.483,33.94,34.165,1700626,HRL
2015-10-26,34.085,34.15,33.5275,33.81,2595408,HRL
2015-10-27,33.535,33.71,33.095,33.42,2821810,HRL
2015-10-28,33.535,33.895,33.3517,33.815,2187050,HRL
2015-10-29,33.685,33.945,33.48,33.915,1340720,HRL
2015-10-30,33.79,34.075,33.7325,33.775,3541886,HRL
2015-11-02,33.95,34.045,33.35,33.76,1880380,HRL
2015-11-03,33.685,33.9042,33.305,33.885,1304160,HRL
2015-11-04,34.05,34.075,33.39,33.61,1655282,HRL
2015-11-05,33.645,33.865,33.54,33.8,1445974,HRL
2015-11-06,33.715,33.76,32.995,33.315,1772394,HRL
2015-11-09,33.255,33.365,32.92,33.295,1394474,HRL
2015-11-10,33.2,33.615,33.185,33.53,1785822,HRL
2015-11-11,33.85,33.905,33.6,33.68,2262698,HRL
2015-11-12,33.485,33.65,33.12,33.215,1429860,HRL
2015-11-13,33.175,33.44,33.015,33.085,1918120,HRL
2015-11-16,33.065,33.92,33.025,33.905,2033446,HRL
2015-11-17,34.0,34.015,33.605,33.815,2147640,HRL
2015-11-18,33.96,34.26,33.85,34.225,2046754,HRL
2015-11-19,34.405,34.6,34.2275,34.42,1511434,HRL
2015-11-20,34.62,34.625,34.056,34.085,1804218,HRL
2015-11-23,34.245,34.72,34.105,34.63,2134828,HRL
2015-11-24,35.21,35.855,34.975,35.66,3693962,HRL
2015-11-25,36.12,36.9825,36.04,36.775,4061514,HRL
2015-11-27,36.87,37.6,36.615,37.505,2086798,HRL
2015-11-30,37.69,37.72,37.195,37.46,3555714,HRL
2015-12-01,37.815,38.225,37.64,37.755,4005314,HRL
2015-12-02,37.725,38.045,37.695,37.74,2971428,HRL
2015-12-03,37.815,38.5025,37.66,37.88,4248874,HRL
2015-12-04,37.945,38.84,37.905,38.795,2650524,HRL
2015-12-07,38.8,38.905,38.415,38.73,2132010,HRL
2015-12-08,38.5,38.955,38.24,38.86,2313146,HRL
2015-12-09,38.98,39.33,38.3175,38.505,4048662,HRL
2015-12-10,38.54,38.79,38.3883,38.515,2369352,HRL
2015-12-11,38.225,38.9,38.187,38.72,2394874,HRL
2015-12-14,38.26,39.065,38.09,38.99,2975236,HRL
2015-12-15,39.19,39.365,38.72,39.005,2794346,HRL
2015-12-16,39.36,39.985,39.1675,39.92,3734244,HRL
2015-12-17,39.87,40.1025,39.45,39.745,3329338,HRL
2015-12-18,39.515,39.705,39.26,39.395,6723534,HRL
2015-12-21,39.65,39.895,39.455,39.83,1986250,HRL
2015-12-22,39.96,40.265,39.535,40.255,2444836,HRL
2015-12-23,40.33,40.39,39.35,39.875,3599656,HRL
2015-12-24,39.93,40.085,39.78,39.91,1028832,HRL
2015-12-28,39.815,40.01,39.66,40.005,1453708,HRL
2015-12-29,40.125,40.32,39.97,40.25,1699620,HRL
2015-12-30,40.005,40.175,39.53,39.83,2154984,HRL
2015-12-31,39.735,39.855,39.47,39.54,1880976,HRL
2016-01-04,39.125,39.165,38.79,39.11,3085958,HRL
2016-01-05,39.275,39.945,39.1,39.905,3858518,HRL
2016-01-06,39.505,40.275,39.2249,40.04,5574792,HRL
2016-01-07,39.555,39.7,38.895,39.315,4977302,HRL
2016-01-08,39.475,39.915,39.01,39.085,2862344,HRL
2016-01-11,39.225,39.28,38.525,39.02,3741670,HRL
2016-01-12,39.38,39.87,39.21,39.755,2730472,HRL
2016-01-13,39.815,40.125,39.145,39.22,2457124,HRL
2016-01-14,39.235,39.665,39.07,39.42,2279404,HRL
2016-01-15,38.945,38.98,37.75,38.06,5301912,HRL
2016-01-19,38.605,38.885,38.13,38.45,4525510,HRL
2016-01-20,38.11,38.305,36.87,37.78,4956500,HRL
2016-01-21,37.9,38.18,36.975,37.24,3901936,HRL
2016-01-22,37.635,38.06,37.4451,37.99,2442106,HRL
2016-01-25,38.0,38.235,37.6775,37.76,3079988,HRL
2016-01-26,37.83,38.73,37.76,38.415,2476020,HRL
2016-01-27,38.415,38.825,38.14,38.305,2320472,HRL
2016-01-28,38.455,39.5,38.405,39.165,3832844,HRL
2016-01-29,39.42,40.2625,39.35,40.205,5641118,HRL
2016-02-01,40.29,41.18,40.09,41.01,4003724,HRL
2016-02-02,40.935,40.935,40.5,40.665,4651384,HRL
2016-02-03,41.27,41.31,39.81,39.96,4296634,HRL
2016-02-04,39.9,39.9,39.115,39.215,3218436,HRL
2016-02-05,39.35,39.9,39.065,39.47,3932600,HRL
2016-02-08,39.445,40.87,39.255,40.7,4050084,HRL
2016-02-09,40.445,41.54,40.345,41.43,4434222,HRL
2016-02-10,41.41,42.1,41.3,41.67,2580612,HRL
2016-02-11,41.43,41.93,40.67,41.69,3423642,HRL
2016-02-12,41.81,42.2,41.1,41.5,3706972,HRL
2016-02-16,43.46,45.72,43.1,44.44,7179282,HRL
2016-02-17,44.46,44.82,43.61,44.47,5467345,HRL
2016-02-18,43.77,43.94,42.77,42.89,4288492,HRL
2016-02-19,42.69,43.265,42.41,42.75,4990069,HRL
2016-02-22,43.13,43.21,42.7587,43.03,2071233,HRL
2016-02-23,43.04,43.7,42.92,43.57,2445201,HRL
2016-02-24,43.5,43.86,43.11,43.71,2407175,HRL
2016-02-25,43.89,44.0,43.5,43.87,2001622,HRL
2016-02-26,44.0,44.15,42.87,42.97,2164155,HRL
2016-02-29,42.84,43.28,42.46,42.51,4085033,HRL
2016-03-01,42.82,43.25,42.68,43.02,2430161,HRL
2016-03-02,43.1,43.42,42.83,43.35,2141685,HRL
2016-03-03,43.35,44.445,43.28,44.09,3850537,HRL
2016-03-04,44.01,44.19,43.62,44.01,2368580,HRL
2016-03-07,43.73,43.8,43.35,43.44,1685843,HRL
2016-03-08,43.3,43.96,43.25,43.69,1572886,HRL
2016-03-09,43.78,44.1431,43.62,43.92,2357745,HRL
2016-03-10,43.96,44.02,43.0175,43.51,2020711,HRL
2016-03-11,43.8,43.93,43.22,43.58,2220251,HRL
2016-03-14,43.38,43.91,43.26,43.85,1729963,HRL
2016-03-15,43.73,44.31,43.58,44.08,1688083,HRL
2016-03-16,43.94,44.73,43.64,44.42,2252849,HRL
2016-03-17,44.34,44.38,43.75,44.05,2718717,HRL
2016-03-18,44.14,44.2199,43.56,43.7,3891982,HRL
2016-03-21,43.61,43.9148,43.4,43.63,2004278,HRL
2016-03-22,43.67,43.85,43.43,43.54,1745436,HRL
2016-03-23,43.48,43.99,43.26,43.69,2211530,HRL
2016-03-24,43.55,43.84,43.08,43.27,1435255,HRL
2016-03-28,43.27,43.89,43.27,43.8,1332223,HRL
2016-03-29,43.87,44.68,43.8309,44.4,2232337,HRL
2016-03-30,44.68,44.68,43.48,43.95,2660111,HRL
2016-03-31,43.9,44.04,43.0,43.24,2885674,HRL
2016-04-01,43.07,43.94,43.02,43.91,3021371,HRL
2016-04-04,43.93,43.98,43.16,43.55,2164911,HRL
2016-04-05,42.58,42.87,41.925,42.24,5827890,HRL
2016-04-06,42.18,43.01,42.16,43.0,3219449,HRL
2016-04-07,43.03,43.15,42.09,42.19,2922194,HRL
2016-04-08,42.33,42.35,41.3,41.82,3516264,HRL
2016-04-11,41.93,42.05,40.99,41.17,3462420,HRL
2016-04-12,41.2,41.23,40.58,40.68,4812830,HRL
2016-04-13,40.68,40.85,39.49,39.82,6597479,HRL
2016-04-14,39.62,40.0,39.22,39.25,4452293,HRL
2016-04-15,39.26,39.61,38.8,39.46,3544188,HRL
2016-04-18,39.4,39.56,39.2,39.4,2058607,HRL
2016-04-19,39.58,39.72,39.06,39.47,2317881,HRL
2016-04-20,39.36,39.64,38.57,38.59,3158307,HRL
2016-04-21,38.54,38.56,37.634,37.84,4104253,HRL
2016-04-22,38.0,38.06,37.49,37.66,3745194,HRL
2016-04-25,37.76,38.18,37.57,37.91,2832276,HRL
2016-04-26,38.14,38.51,38.04,38.24,3437277,HRL
2016-04-27,38.31,39.31,38.26,38.57,3270913,HRL
2016-04-28,38.44,39.02,38.42,38.73,2478076,HRL
2016-04-29,38.57,38.83,38.2,38.55,2854764,HRL
2016-05-02,38.56,39.17,38.545,38.71,2344075,HRL
2016-05-03,38.65,38.83,38.3525,38.53,2577438,HRL
2016-05-04,38.43,38.9999,38.43,38.73,2971310,HRL
2016-05-05,38.74,39.14,38.075,38.19,3464186,HRL
2016-05-06,38.2,38.665,37.86,38.55,2765597,HRL
2016-05-09,38.81,40.02,38.71,39.74,4691559,HRL
2016-05-10,39.86,40.1,39.6,40.0,3115188,HRL
2016-05-11,39.9,40.34,39.89,40.01,3387620,HRL
2016-05-12,40.09,40.49,39.87,40.21,2594314,HRL
2016-05-13,40.1,40.535,39.76,39.9,2120126,HRL
2016-05-16,39.86,40.36,39.8,40.24,2916837,HRL
2016-05-17,40.0,40.222,38.56,38.8,5410706,HRL
2016-05-18,38.64,38.64,35.14,35.48,12777876,HRL
2016-05-19,35.47,35.665,34.76,35.37,8261784,HRL
2016-05-20,35.46,35.58,34.73,34.86,7726234,HRL
2016-05-23,34.9,35.17,34.8,34.87,3291447,HRL
2016-05-24,35.03,35.19,34.6,34.8,3385164,HRL
2016-05-25,34.79,34.88,34.28,34.61,4454223,HRL
2016-05-26,34.67,35.08,34.41,34.9,3754684,HRL
2016-05-27,34.95,35.0,34.62,34.78,2106271,HRL
2016-05-31,34.83,35.13,34.31,34.41,4306576,HRL
2016-06-01,34.44,34.77,34.19,34.43,2934288,HRL
2016-06-02,34.41,34.58,34.195,34.28,2493634,HRL
2016-06-03,34.46,34.84,34.36,34.67,2787473,HRL
2016-06-06,34.57,34.67,33.92,34.01,3789602,HRL
2016-06-07,34.01,34.62,33.93,34.4,3424361,HRL
2016-06-08,34.29,34.565,34.11,34.54,3363036,HRL
2016-06-09,34.53,34.97,34.43,34.9,2656057,HRL
2016-06-10,34.68,34.86,34.52,34.76,2653854,HRL
2016-06-13,34.6,34.86,34.2,34.44,3117619,HRL
2016-06-14,34.28,34.44,34.105,34.35,3115813,HRL
2016-06-15,34.46,34.53,34.09,34.18,2276463,HRL
2016-06-16,34.18,34.99,34.17,34.96,2824379,HRL
2016-06-17,34.87,34.94,34.45,34.88,2907444,HRL
2016-06-20,35.04,35.24,34.62,34.64,2366694,HRL
2016-06-21,34.68,35.1,34.5601,34.92,3015550,HRL
2016-06-22,34.92,35.04,34.57,34.57,1624080,HRL
2016-06-23,34.91,34.96,34.43,34.59,2048168,HRL
2016-06-24,33.83,35.6,33.7,35.34,5930693,HRL
2016-06-27,35.09,36.02,35.04,35.81,5821130,HRL
2016-06-28,35.85,36.27,34.675,34.98,4093846,HRL
2016-06-29,35.25,35.52,34.9,35.32,2551971,HRL
2016-06-30,35.33,36.635,35.3,36.6,4685978,HRL
2016-07-01,36.74,37.1,36.135,36.28,2908389,HRL
2016-07-05,36.16,36.92,36.08,36.73,3785220,HRL
2016-07-06,36.61,37.38,36.53,36.63,3829532,HRL
2016-07-07,36.75,36.82,36.37,36.44,2377870,HRL
2016-07-08,36.51,36.71,36.29,36.61,3079594,HRL
2016-07-11,36.62,36.68,36.33,36.42,2159548,HRL
2016-07-12,36.28,36.45,36.18,36.27,2148598,HRL
2016-07-13,36.28,36.61,36.14,36.56,2059123,HRL
2016-07-14,36.33,36.74,36.29,36.71,2587022,HRL
2016-07-15,36.7,36.77,36.245,36.27,2556213,HRL
2016-07-18,36.34,36.68,36.27,36.53,1896313,HRL
2016-07-19,36.56,36.84,36.4805,36.82,2060458,HRL
2016-07-20,36.95,36.98,36.6698,36.84,1430107,HRL
2016-07-21,36.77,36.85,36.51,36.85,1566987,HRL
2016-07-22,36.81,37.04,36.75,36.88,1411441,HRL
2016-07-25,36.84,37.07,36.6,36.81,1354733,HRL
2016-07-26,36.88,37.105,36.55,36.55,1451670,HRL
2016-07-27,36.65,36.7489,36.19,36.21,2737657,HRL
2016-07-28,36.31,36.67,35.94,36.61,2809842,HRL
2016-07-29,36.7,37.45,36.7,37.35,5806208,HRL
2016-08-01,37.35,37.57,36.93,37.55,2120011,HRL
2016-08-02,37.3,37.54,36.83,36.91,2080875,HRL
2016-08-03,36.96,36.96,36.0,36.13,2502090,HRL
2016-08-04,36.31,36.55,36.07,36.29,1734900,HRL
2016-08-05,36.35,36.53,36.12,36.41,1743518,HRL
2016-08-08,36.47,36.48,36.06,36.48,1442690,HRL
2016-08-09,36.28,36.66,36.15,36.49,1447452,HRL
2016-08-10,36.5,36.81,36.42,36.77,1016764,HRL
2016-08-11,36.83,36.93,36.2775,36.43,1712999,HRL
2016-08-12,36.56,37.1,36.53,37.06,1720254,HRL
2016-08-15,36.87,36.9,36.49,36.71,2214953,HRL
2016-08-16,36.63,36.7,36.01,36.19,3694340,HRL
2016-08-17,36.13,36.53,35.87,36.35,3689401,HRL
2016-08-18,37.025,37.94,36.87,37.04,5737935,HRL
2016-08-19,37.25,38.7,37.12,38.66,5060343,HRL
2016-08-22,39.17,40.0,38.93,39.51,3918666,HRL
2016-08-23,39.58,39.65,38.97,39.08,1911990,HRL
2016-08-24,39.22,39.26,38.57,38.66,2345384,HRL
2016-08-25,38.72,38.76,38.36,38.43,3040102,HRL
2016-08-26,38.37,38.429,37.79,37.92,2384791,HRL
2016-08-29,38.0,38.44,37.84,38.4,2529949,HRL
2016-08-30,38.29,38.36,37.76,37.88,2117844,HRL
2016-08-31,38.07,38.36,37.865,38.26,2505448,HRL
2016-09-01,38.1,38.33,37.85,38.21,2024330,HRL
2016-09-02,38.24,38.56,38.2,38.46,1694553,HRL
2016-09-06,38.46,38.66,38.32,38.65,1351171,HRL
2016-09-07,38.58,38.64,37.85,38.06,1956575,HRL
2016-09-08,37.96,38.03,37.5,37.51,2269219,HRL
2016-09-09,37.34,37.34,36.0,36.01,3090392,HRL
2016-09-12,36.0,36.56,36.0,36.49,2896462,HRL
2016-09-13,36.36,36.69,36.17,36.54,3248490,HRL
2016-09-14,36.68,36.76,36.27,36.33,1385647,HRL
2016-09-15,36.24,36.7,36.18,36.68,1600459,HRL
2016-09-16,36.68,36.73,36.13,36.37,2560621,HRL
2016-09-19,36.7,36.7,36.33,36.58,2191482,HRL
2016-09-20,36.74,36.94,36.39,36.39,1381162,HRL
2016-09-21,37.23,37.46,36.35,37.37,2757420,HRL
2016-09-22,37.47,37.84,37.291,37.75,2393702,HRL
2016-09-23,37.59,37.99,37.59,37.87,2226116,HRL
2016-09-26,37.75,37.775,37.29,37.33,2113718,HRL
2016-09-27,37.66,38.335,37.63,38.25,2546669,HRL
2016-09-28,38.3,38.4693,38.12,38.37,2104031,HRL
2016-09-29,38.17,38.35,37.858,37.88,2035964,HRL
2016-09-30,37.98,38.25,37.825,37.93,2599153,HRL
2016-10-03,37.83,38.395,37.65,38.04,2445818,HRL
2016-10-04,37.93,38.03,37.015,37.1,2440790,HRL
2016-10-05,37.06,37.15,36.75,36.91,3167779,HRL
2016-10-06,36.85,37.65,36.72,37.38,3509145,HRL
2016-10-07,37.38,37.5,36.83,37.45,2720440,HRL
2016-10-10,37.75,38.07,37.49,37.81,2509081,HRL
2016-10-11,37.75,37.94,37.58,37.8,1842996,HRL
2016-10-12,37.84,38.24,37.73,38.11,1564102,HRL
2016-10-13,37.91,38.205,37.6548,38.05,1922802,HRL
2016-10-14,38.05,38.16,37.87,37.92,1150562,HRL
2016-10-17,38.2,38.24,37.915,38.06,1272546,HRL
2016-10-18,38.25,38.52,38.01,38.27,1360731,HRL
2016-10-19,38.32,38.32,37.84,38.05,2043718,HRL
2016-10-20,37.97,38.05,37.5407,37.75,1847888,HRL
2016-10-21,37.67,37.78,37.43,37.71,1408971,HRL
2016-10-24,37.79,38.08,37.65,37.99,1386764,HRL
2016-10-25,37.96,38.07,37.54,38.03,2489616,HRL
2016-10-26,38.08,38.45,38.0,38.06,1706958,HRL
2016-10-27,38.03,38.14,37.65,37.92,2157682,HRL
2016-10-28,37.89,38.41,37.83,38.22,1660773,HRL
2016-10-31,38.22,38.63,38.08,38.5,2665974,HRL
2016-11-01,38.46,38.84,38.04,38.12,2380956,HRL
2016-11-02,38.15,38.375,37.73,37.78,2304915,HRL
2016-11-03,37.7,37.73,36.35,36.43,4060521,HRL
2016-11-04,36.5,36.885,36.39,36.43,3049685,HRL
2016-11-07,36.76,37.18,36.4826,37.09,3825746,HRL
2016-11-08,37.14,38.35,37.14,37.42,3289269,HRL
2016-11-09,36.6,37.08,35.85,36.88,3577686,HRL
2016-11-10,36.7,36.76,34.57,34.78,5858075,HRL
2016-11-11,34.67,35.04,34.5,34.78,3578970,HRL
2016-11-14,34.78,35.4,34.63,35.07,3813361,HRL
2016-11-15,35.29,35.83,35.25,35.69,2485862,HRL
2016-11-16,35.72,35.84,35.51,35.75,1975024,HRL
2016-11-17,35.7,36.01,35.36,35.94,2138254,HRL
2016-11-18,35.97,36.0,35.42,35.58,2633005,HRL
2016-11-21,34.4,35.25,33.76,34.94,5697190,HRL
2016-11-22,36.64,36.78,35.44,35.86,5324569,HRL
2016-11-23,35.76,36.72,35.13,35.23,4189464,HRL
2016-11-25,35.31,35.97,35.24,35.86,1693398,HRL
2016-11-28,35.9,35.93,35.08,35.32,3248736,HRL
2016-11-29,35.4,35.58,35.23,35.47,2417361,HRL
2016-11-30,35.33,35.58,34.15,34.24,5609346,HRL
2016-12-01,34.23,34.35,33.22,33.29,4379492,HRL
2016-12-02,33.25,33.94,33.22,33.81,3390355,HRL
2016-12-05,33.81,34.25,33.705,33.79,3829874,HRL
2016-12-06,33.73,33.74,33.18,33.31,2754290,HRL
2016-12-07,33.33,33.88,33.27,33.87,3244005,HRL
2016-12-08,33.62,34.22,33.47,34.09,2897389,HRL
2016-12-09,34.11,34.47,33.955,34.39,2778621,HRL
2016-12-12,34.3,34.89,34.25,34.57,1864155,HRL
2016-12-13,34.75,35.17,34.69,34.86,2381729,HRL
2016-12-14,35.0,35.14,34.26,34.33,2050656,HRL
2016-12-15,34.42,34.69,33.98,34.46,2194225,HRL
2016-12-16,34.4889,34.93,34.46,34.63,3711820,HRL
2016-12-19,34.7,35.0,34.64,34.78,1616805,HRL
2016-12-20,34.75,34.95,34.48,34.88,1449038,HRL
2016-12-21,34.74,35.22,34.71,34.76,1435267,HRL
2016-12-22,34.87,35.44,34.78,35.15,2540084,HRL
2016-12-23,35.11,35.36,34.91,35.31,1306040,HRL
2016-12-27,35.33,35.59,35.1,35.43,1387852,HRL
2016-12-28,35.35,35.3717,34.76,34.85,1522138,HRL
2016-12-29,34.94,35.385,34.91,35.24,1202239,HRL
2016-12-30,35.24,35.3,34.665,34.81,1894047,HRL
2017-01-03,34.89,35.55,34.7,35.29,2579586,HRL
2017-01-04,35.51,35.97,35.4,35.86,2941290,HRL
2017-01-05,35.84,36.1925,35.7,36.16,2580285,HRL
2017-01-06,36.08,36.415,35.86,36.34,2298615,HRL
2017-01-09,35.9,36.46,35.295,35.58,3690563,HRL
2017-01-10,35.42,35.53,34.85,34.92,3205650,HRL
2017-01-11,34.95,35.23,34.805,35.07,1985669,HRL
2017-01-12,34.86,35.5018,34.85,35.4,2378823,HRL
2017-01-13,35.35,35.6493,35.3101,35.53,1611555,HRL
2017-01-17,35.58,36.38,35.54,36.35,2696089,HRL
2017-01-18,36.2,36.59,35.94,36.17,2568363,HRL
2017-01-19,36.07,36.31,35.93,36.23,2774470,HRL
2017-01-20,36.41,36.74,36.08,36.27,3180627,HRL
2017-01-23,36.22,36.38,36.05,36.19,2673725,HRL
2017-01-24,36.2,36.61,36.2,36.54,1561466,HRL
2017-01-25,36.57,36.68,36.4814,36.52,2643595,HRL
2017-01-26,36.49,36.64,36.01,36.16,1936738,HRL
2017-01-27,36.14,36.29,35.97,36.12,1679803,HRL
2017-01-30,36.18,36.42,35.99,36.27,1641044,HRL
2017-01-31,36.31,36.43,36.07,36.3,3585724,HRL
2017-02-01,36.06,36.2,35.37,35.62,3400866,HRL
2017-02-02,35.91,36.09,35.61,35.97,2094797,HRL
2017-02-03,36.28,36.29,35.97,36.14,2291812,HRL
2017-02-06,36.17,36.29,35.85,35.87,2046411,HRL
2017-02-07,36.0,36.385,35.86,36.25,2050242,HRL
2017-02-08,36.22,36.53,36.22,36.48,1262453,HRL
2017-02-09,36.46,36.98,36.28,36.92,1886054,HRL
2017-02-10,36.87,37.27,36.77,37.13,1897296,HRL
2017-02-13,37.14,37.33,36.9,37.25,1500469,HRL
2017-02-14,37.18,37.6,37.07,37.59,1833479,HRL
2017-02-15,37.46,37.94,37.32,37.87,2640791,HRL
2017-02-16,37.77,37.97,37.03,37.24,3164122,HRL
2017-02-17,37.04,37.48,36.861,37.26,2523237,HRL
2017-02-21,37.47,37.69,37.27,37.6,1804117,HRL
2017-02-22,37.6,37.72,37.18,37.3,1998126,HRL
2017-02-23,35.21,35.73,34.19,35.29,9063745,HRL
2017-02-24,35.19,35.3,34.48,34.66,4444482,HRL
2017-02-27,34.62,34.8,34.48,34.65,2448965,HRL
2017-02-28,34.65,35.38,34.65,35.25,4096718,HRL
2017-03-01,35.3,35.4,35.14,35.27,2672785,HRL
2017-03-02,35.3,35.61,35.16,35.2,2287714,HRL
2017-03-03,35.25,35.435,34.99,35.37,1751268,HRL
2017-03-06,35.06,35.16,34.87,35.0,2543240,HRL
2017-03-07,35.0,35.1,34.81,34.85,2031919,HRL
2017-03-08,34.86,35.04,34.62,34.65,2405664,HRL
2017-03-09,34.78,34.93,34.55,34.55,1772343,HRL
2017-03-10,34.78,35.1,34.73,35.07,1844533,HRL
2017-03-13,35.07,35.24,34.84,34.94,2232232,HRL
2017-03-14,34.93,35.03,34.61,34.7,1658091,HRL
2017-03-15,34.79,35.54,34.68,35.43,1901790,HRL
2017-03-16,35.35,35.35,34.92,34.99,2226762,HRL
2017-03-17,35.05,35.06,34.72,34.92,3587888,HRL
2017-03-20,34.94,35.1,34.78,34.95,1375097,HRL
2017-03-21,34.93,35.06,34.405,34.48,3160272,HRL
2017-03-22,34.55,34.73,34.28,34.69,1738465,HRL
2017-03-23,34.64,35.0,34.57,34.72,1860566,HRL
2017-03-24,34.81,34.92,34.39,34.52,1820038,HRL
2017-03-27,34.48,34.66,34.09,34.15,2530003,HRL
2017-03-28,34.15,34.385,33.96,34.34,2739381,HRL
2017-03-29,34.33,34.58,34.25,34.58,3648915,HRL
2017-03-30,34.46,34.63,34.135,34.21,2971167,HRL
2017-03-31,34.25,34.7,34.1,34.63,2435996,HRL
2017-04-03,34.61,34.88,34.36,34.51,2033970,HRL
2017-04-04,34.5,34.591,34.12,34.39,1485240,HRL
2017-04-05,34.48,34.79,34.38,34.46,2206423,HRL
2017-04-06,34.46,34.52,34.219,34.38,1753621,HRL
2017-04-07,34.39,34.5,34.24,34.25,1863656,HRL
2017-04-10,34.29,34.48,34.22,34.4,1087783,HRL
2017-04-11,34.34,34.49,34.07,34.3,1147572,HRL
2017-04-12,34.15,34.39,33.97,34.25,3948388,HRL
2017-04-13,34.17,34.34,33.99,34.04,1416196,HRL
2017-04-17,34.19,34.5,34.1,34.46,1320152,HRL
2017-04-18,34.47,34.89,34.4372,34.75,1662754,HRL
2017-04-19,34.76,34.9,34.515,34.54,1147932,HRL
2017-04-20,34.57,34.695,34.25,34.53,2002216,HRL
2017-04-21,34.51,34.89,34.5,34.69,2009776,HRL
2017-04-24,34.9,34.97,34.765,34.94,1476346,HRL
2017-04-25,34.97,35.45,34.95,35.43,2620988,HRL
2017-04-26,35.37,35.37,34.885,34.94,2438273,HRL
2017-04-27,35.04,35.1,34.905,34.99,1352032,HRL
2017-04-28,34.95,35.12,34.885,35.08,2166672,HRL
2017-05-01,34.87,35.0,34.78,34.9,1865065,HRL
2017-05-02,34.9,34.97,34.69,34.81,1223593,HRL
2017-05-03,34.8,34.86,34.43,34.58,1447365,HRL
2017-05-04,34.56,35.03,34.535,34.75,1518442,HRL
2017-05-05,34.86,35.01,34.56,34.75,1109765,HRL
2017-05-08,34.78,34.99,34.32,34.48,2103420,HRL
2017-05-09,34.55,34.69,34.32,34.58,1747644,HRL
2017-05-10,34.61,34.74,34.39,34.42,2239332,HRL
2017-05-11,34.25,34.46,34.11,34.39,1424064,HRL
2017-05-12,34.38,34.77,34.35,34.41,1245301,HRL
2017-05-15,34.4,34.6,34.26,34.53,1682317,HRL
2017-05-16,34.55,34.58,34.17,34.18,1874019,HRL
2017-05-17,34.15,34.43,34.13,34.19,2583435,HRL
2017-05-18,34.17,34.34,33.84,34.15,3416747,HRL
2017-05-19,34.29,34.915,34.2,34.83,2555233,HRL
2017-05-22,34.93,35.35,34.79,35.21,2267486,HRL
2017-05-23,35.21,35.425,35.14,35.21,2119505,HRL
2017-05-24,35.23,35.48,35.12,35.4,2347093,HRL
2017-05-25,34.05,34.64,32.94,33.13,7972557,HRL
2017-05-26,33.09,33.61,33.07,33.12,4112965,HRL
2017-05-30,33.05,33.37,32.9,33.27,2767704,HRL
2017-05-31,33.34,33.7,33.32,33.63,3091877,HRL
2017-06-01,33.82,33.935,33.48,33.91,2365646,HRL
2017-06-02,34.01,34.15,33.9,34.11,1972394,HRL
2017-06-05,34.07,34.22,33.86,34.16,1113509,HRL
2017-06-06,34.17,34.51,34.1,34.5,1858810,HRL
2017-06-07,34.51,34.99,34.51,34.98,2023511,HRL
2017-06-08,34.94,35.0,34.0,34.18,2359011,HRL
2017-06-09,34.28,34.84,34.23,34.77,1995797,HRL
2017-06-12,34.81,35.04,34.56,34.73,1653017,HRL
2017-06-13,34.75,34.845,34.47,34.68,1737911,HRL
2017-06-14,34.85,35.16,34.54,34.72,1552607,HRL
2017-06-15,34.9,34.93,34.48,34.6,2276851,HRL
2017-06-16,34.75,34.77,33.49,33.95,4102211,HRL
2017-06-19,34.0,34.39,33.46,34.35,2353165,HRL
2017-06-20,34.33,34.34,33.9,33.94,2211118,HRL
2017-06-21,33.91,34.03,33.55,34.0,2414835,HRL
2017-06-22,34.03,34.695,33.81,34.42,4038537,HRL
2017-06-23,34.37,35.34,34.37,34.94,7690318,HRL
2017-06-26,35.09,35.29,34.78,34.8,1468241,HRL
2017-06-27,34.65,34.96,34.14,34.15,2092936,HRL
2017-06-28,34.46,34.65,34.13,34.21,1703562,HRL
2017-06-29,34.09,34.34,33.78,33.96,2017775,HRL
2017-06-30,34.05,34.44,34.05,34.11,2246890,HRL
2017-07-03,34.27,34.54,34.15,34.15,1083761,HRL
2017-07-05,34.16,34.16,33.66,33.73,1622283,HRL
2017-07-06,33.65,33.8,33.13,33.15,1779666,HRL
2017-07-07,33.23,33.34,33.06,33.2,1438350,HRL
2017-07-10,33.16,33.24,32.65,32.65,2330285,HRL
2017-07-11,32.58,32.7,32.26,32.53,2072724,HRL
2017-07-12,32.66,32.87,32.49,32.62,1827178,HRL
2017-07-13,32.55,32.75,32.423,32.71,1643112,HRL
2017-07-14,32.77,32.9053,32.68,32.83,1350369,HRL
2017-07-17,32.83,33.215,32.68,33.19,1594256,HRL
2017-07-18,33.19,33.3,32.77,32.83,1200664,HRL
2017-07-19,32.86,32.96,32.44,32.62,4302271,HRL
2017-07-20,32.66,33.08,32.62,32.93,1737047,HRL
2017-07-21,32.85,33.24,32.85,33.23,1030259,HRL
2017-07-24,33.2,33.39,33.18,33.31,1888298,HRL
2017-07-25,33.4,34.12,33.22,34.11,2435134,HRL
2017-07-26,34.09,34.4099,33.91,34.01,2801902,HRL
2017-07-27,34.01,34.34,33.921,34.33,1521471,HRL
2017-07-28,34.3,34.34,34.06,34.15,992014,HRL
2017-07-31,34.15,34.34,33.97,34.17,1799073,HRL
2017-08-01,34.12,34.285,33.77,34.16,1112280,HRL
2017-08-02,34.12,34.285,33.77,34.16,1112341,HRL
2017-08-03,34.17,34.39,33.9,33.93,1279161,HRL
2017-08-04,34.01,34.01,33.605,33.67,1222692,HRL
2017-08-07,33.75,34.22,33.75,34.2,1743447,HRL
2017-08-08,34.15,34.15,33.55,33.66,1826523,HRL
2017-08-09,33.67,33.75,33.47,33.61,1814108,HRL
2017-08-10,33.48,33.93,33.44,33.66,1534838,HRL
2017-08-11,33.7,34.24,33.57,34.01,1250009,HRL
2017-08-14,34.14,34.53,34.1,34.42,1368698,HRL
2017-08-15,34.42,34.449,34.1,34.24,1365262,HRL
2017-08-16,34.24,34.47,34.23,34.35,1093084,HRL
2017-08-17,34.2,34.3188,33.84,33.86,1819558,HRL
2017-08-18,33.96,34.25,33.83,34.09,1782300,HRL
2017-08-21,34.14,34.2,33.92,33.93,2330695,HRL
2017-08-22,33.98,34.42,33.9,34.38,1730367,HRL
2017-08-23,34.28,34.42,33.9,33.92,2669000,HRL
2017-08-24,31.61,32.35,30.86,32.09,10569189,HRL
2017-08-25,31.45,31.95,31.3,31.34,5070517,HRL
2017-08-28,31.39,31.51,30.88,31.05,3190906,HRL
2017-08-29,31.02,31.26,30.81,30.97,2644264,HRL
2017-08-30,30.9,31.105,30.83,30.86,2425549,HRL
2017-08-31,30.82,30.94,30.66,30.74,3174477,HRL
2017-09-01,30.89,30.955,30.59,30.92,1900111,HRL
2017-09-05,30.82,31.1,30.5,30.7,2173216,HRL
2017-09-06,30.73,30.86,30.53,30.85,2776499,HRL
2017-09-07,30.9,31.25,30.9,31.25,3304614,HRL
2017-09-08,31.13,31.655,31.065,31.6,3113289,HRL
2017-09-11,31.7,31.92,31.64,31.68,2016652,HRL
2017-09-12,31.71,31.86,31.59,31.77,1169765,HRL
2017-09-13,31.7,31.8,31.28,31.33,3029934,HRL
2017-09-14,31.25,31.3353,30.79,30.91,3507536,HRL
2017-09-15,30.87,31.405,30.87,31.38,3231064,HRL
2017-09-18,31.49,31.73,31.39,31.65,1798671,HRL
2017-09-19,31.65,31.745,31.31,31.73,2056437,HRL
2017-09-20,31.75,32.03,31.25,31.43,2228916,HRL
2017-09-21,31.5,31.66,31.04,31.19,1386151,HRL
2017-09-22,31.31,31.56,31.17,31.27,1719124,HRL
2017-09-25,31.25,31.57,31.06,31.53,1672840,HRL
2017-09-26,31.6,32.195,31.53,31.7,1586451,HRL
2017-09-27,31.72,31.75,31.1,31.33,2181508,HRL
2017-09-28,31.29,31.71,31.2301,31.71,3167272,HRL
2017-09-29,31.92,32.36,31.92,32.14,4090817,HRL
2017-10-02,32.17,32.28,31.885,31.92,3023380,HRL
2017-10-03,32.0,32.14,31.7,31.78,2094761,HRL
2017-10-04,31.78,31.91,31.52,31.76,2692408,HRL
2017-10-05,31.79,31.96,31.63,31.67,1906072,HRL
2017-10-06,31.69,31.77,31.48,31.62,1637954,HRL
2017-10-09,31.72,31.88,31.18,31.25,2172202,HRL
2017-10-10,31.39,31.79,31.39,31.75,1552779,HRL
2017-10-11,31.79,31.97,31.62,31.72,1719416,HRL
2017-10-12,31.68,31.93,31.61,31.8,1553980,HRL
2017-10-13,31.8,32.01,31.73,31.85,2242022,HRL
2017-10-16,31.79,31.9,31.41,31.52,2004946,HRL
2017-10-17,31.38,31.63,31.36,31.51,1731838,HRL
2017-10-18,31.53,31.5758,31.115,31.34,3221659,HRL
2017-10-19,31.27,31.276,30.43,30.62,4172739,HRL
2017-10-20,30.54,30.785,30.29,30.74,3071942,HRL
2017-10-23,30.6,30.64,30.19,30.43,2429070,HRL
2017-10-24,30.5,30.54,30.02,30.27,2257450,HRL
2017-10-25,30.26,30.35,29.75,30.325,2607737,HRL
2017-10-26,30.39,30.61,30.21,30.37,2043750,HRL
2017-10-27,30.33,30.445,30.1,30.38,1817559,HRL
2017-10-30,30.27,30.38,30.1047,30.15,2156583,HRL
2017-10-31,30.52,31.2,30.44,31.16,4948645,HRL
2017-11-01,30.97,31.46,30.9,31.21,3326212,HRL
2017-11-02,31.04,31.62,31.0,31.51,3135220,HRL
2017-11-03,31.29,31.56,31.1401,31.32,2761308,HRL
2017-11-06,31.09,31.14,30.69,30.77,2832056,HRL
2017-11-07,30.81,31.51,30.8,31.5,3022416,HRL
2017-11-08,31.65,32.19,31.55,32.15,2539972,HRL
2017-11-09,32.06,32.35,31.7686,31.95,2247081,HRL
2017-11-10,31.92,32.43,31.86,32.33,1839522,HRL
2017-11-13,32.33,32.7,32.25,32.45,1882252,HRL
2017-11-14,32.38,33.08,32.35,32.98,2778332,HRL
2017-11-15,32.83,33.17,32.72,33.08,3200306,HRL
2017-11-16,33.1,33.26,32.85,32.93,3107591,HRL
2017-11-17,32.86,33.26,32.83,33.12,1987315,HRL
2017-11-20,33.21,33.42,33.07,33.4,3317822,HRL
2017-11-21,34.48,35.69,34.29,34.52,6793994,HRL
2017-11-22,34.32,34.66,34.08,34.27,3144027,HRL
2017-11-24,34.4,34.5,34.29,34.41,1035377,HRL
2017-11-27,34.39,34.65,33.96,34.18,4252995,HRL
2017-11-28,34.28,34.63,34.09,34.59,2915392,HRL
2017-11-29,34.64,36.1719,34.58,35.99,4654905,HRL
2017-11-30,36.1,36.66,36.0,36.45,4573213,HRL
2017-12-01,36.49,36.82,36.02,36.77,3316448,HRL
2017-12-04,36.95,37.74,36.95,37.68,3424340,HRL
2017-12-05,37.89,38.0,37.0,37.1,2423683,HRL
2017-12-06,37.11,37.11,36.66,37.1,2451599,HRL
2017-12-07,37.07,37.14,36.6575,36.93,1382848,HRL
2017-12-08,37.0,37.26,36.76,37.24,1219113,HRL
2017-12-11,37.12,37.24,36.615,36.99,1803652,HRL
2017-12-12,36.98,37.13,36.765,36.99,2234765,HRL
2017-12-13,37.1,37.28,36.93,37.12,1219063,HRL
2017-12-14,36.81,36.92,36.59,36.62,1943881,HRL
2017-12-15,36.9,36.94,36.38,36.79,2611477,HRL
2017-12-18,37.04,37.2757,36.825,37.07,1802481,HRL
2017-12-19,37.14,37.22,36.79,36.82,1281194,HRL
2017-12-20,36.87,36.97,36.28,36.55,1963439,HRL
2017-12-21,36.57,36.67,36.355,36.41,1820735,HRL
2017-12-22,36.51,36.73,36.33,36.73,835736,HRL
2017-12-26,36.65,36.86,36.59,36.74,679825,HRL
2017-12-27,36.81,36.94,36.49,36.59,859776,HRL
2017-12-28,36.55,36.66,36.345,36.54,1383988,HRL
2017-12-29,36.62,36.805,36.39,36.39,1288401,HRL
2018-01-02,36.53,36.62,36.08,36.36,2068378,HRL
2018-01-03,36.3,36.33,35.68,36.0,2972802,HRL
2018-01-04,36.0,36.48,35.88,36.45,5674979,HRL
2018-01-05,36.46,36.56,36.13,36.35,2944970,HRL
2018-01-08,36.31,36.48,36.13,36.41,2752655,HRL
2018-01-09,36.34,36.46,36.24,36.4,2707423,HRL
2018-01-10,36.22,36.22,35.37,35.39,3692260,HRL
2018-01-11,35.33,35.35,34.28,34.34,3320278,HRL
2018-01-12,34.47,34.57,34.14,34.55,3186516,HRL
2018-01-16,34.72,34.9616,34.51,34.72,3350507,HRL
2018-01-17,34.95,35.22,34.79,34.92,2448966,HRL
2018-01-18,34.46,34.66,34.0,34.25,5715467,HRL
2018-01-19,34.39,34.78,34.29,34.76,2611246,HRL
2018-01-22,34.9,35.15,34.65,34.88,1625346,HRL
2018-01-23,35.0,35.09,34.78,34.94,1402968,HRL
2018-01-24,35.04,35.04,34.37,34.39,1835881,HRL
2018-01-25,34.46,34.9,34.42,34.59,2250435,HRL
2018-01-26,34.57,34.7,34.4,34.66,1374582,HRL
2018-01-29,34.7,34.86,34.49,34.64,1883535,HRL
2018-01-30,34.58,34.92,34.48,34.7,1950942,HRL
2018-01-31,34.79,34.79,34.03,34.33,4753273,HRL
2018-02-01,34.11,34.51,33.685,34.08,2345711,HRL
2018-02-02,33.97,34.28,33.64,33.65,2169027,HRL
2018-02-05,33.62,33.7286,32.47,32.49,2935184,HRL
2018-02-06,31.91,32.86,31.71,32.74,4836933,HRL
2018-02-07,32.71,33.505,32.6,32.74,3304752,HRL
2013-02-08,46.69,47.025,46.495,46.62,811828,HRS
2013-02-11,46.53,46.86,46.27,46.54,812915,HRS
2013-02-12,46.59,46.89,46.37,46.75,661855,HRS
2013-02-13,46.84,47.18,46.63,47.1,638905,HRS
2013-02-14,46.96,47.87,46.87,47.74,932812,HRS
2013-02-15,47.94,47.97,47.45,47.61,900043,HRS
2013-02-19,47.57,48.06,47.3,47.65,971742,HRS
2013-02-20,47.18,47.88,47.18,47.46,847755,HRS
2013-02-21,47.21,47.21,46.68,47.0,878315,HRS
2013-02-22,47.13,48.2,47.13,47.98,858359,HRS
2013-02-25,48.26,48.37,47.1,47.1,978969,HRS
2013-02-26,47.09,47.46,46.901,47.31,775554,HRS
2013-02-27,47.34,48.49,47.34,48.06,924441,HRS
2013-02-28,47.92,48.44,47.92,48.07,816072,HRS
2013-03-01,47.85,48.17,47.33,47.71,684098,HRS
2013-03-04,47.51,47.73,47.05,47.33,490730,HRS
2013-03-05,47.33,47.51,47.02,47.23,620834,HRS
2013-03-06,46.79,46.8,45.39,45.73,1754181,HRS
2013-03-07,45.75,46.23,45.48,45.74,785884,HRS
2013-03-08,45.94,46.0,45.08,45.42,1025981,HRS
2013-03-11,45.38,45.45,44.59,44.82,1315876,HRS
2013-03-12,44.8,44.95,44.47,44.93,1218620,HRS
2013-03-13,44.94,45.425,44.66,45.26,878616,HRS
2013-03-14,45.44,45.5,44.77,44.89,854291,HRS
2013-03-15,44.74,44.93,44.22,44.36,1581432,HRS
2013-03-18,43.92,44.605,43.75,44.3,811491,HRS
2013-03-19,44.47,46.11,44.11,44.61,1141419,HRS
2013-03-20,44.89,45.16,44.7,44.98,763441,HRS
2013-03-21,44.58,44.91,44.13,44.13,963340,HRS
2013-03-22,44.26,44.31,43.7,43.99,940626,HRS
2013-03-25,44.05,44.71,44.03,44.63,1092381,HRS
2013-03-26,44.82,45.045,44.67,44.9,925337,HRS
2013-03-27,44.66,45.375,44.32,45.29,851265,HRS
2013-03-28,45.35,46.58,45.01,46.34,1314906,HRS
2013-04-01,46.29,46.29,45.75,46.04,1050284,HRS
2013-04-02,46.36,46.5,45.93,46.25,778169,HRS
2013-04-03,46.32,46.66,45.59,45.8,774738,HRS
2013-04-04,45.64,45.785,45.1,45.27,597366,HRS
2013-04-05,44.76,44.88,44.37,44.52,616287,HRS
2013-04-08,44.67,44.74,44.33,44.74,508681,HRS
2013-04-09,44.67,45.38,44.48,44.95,802474,HRS
2013-04-10,45.15,45.845,45.075,45.81,705696,HRS
2013-04-11,45.68,46.58,45.56,46.56,1023249,HRS
2013-04-12,44.8,45.75,43.85,44.06,2523086,HRS
2013-04-15,43.78,43.93,42.56,42.8,2147016,HRS
2013-04-16,42.97,43.1,42.15,42.36,1827837,HRS
2013-04-17,42.21,42.45,41.29,41.71,1755082,HRS
2013-04-18,41.63,41.83,41.08,41.66,1269203,HRS
2013-04-19,41.75,42.08,41.62,41.98,933018,HRS
2013-04-22,42.04,43.04,41.8,42.74,1221120,HRS
2013-04-23,42.99,43.22,42.72,43.1,1234646,HRS
2013-04-24,43.12,43.76,42.92,43.58,792022,HRS
2013-04-25,43.78,44.33,43.64,44.26,842208,HRS
2013-04-26,44.18,44.3,43.72,43.93,872679,HRS
2013-04-29,44.18,44.62,43.95,44.59,804952,HRS
2013-04-30,44.99,46.51,43.95,46.2,1602693,HRS
2013-05-01,45.92,45.92,45.2,45.22,983927,HRS
2013-05-02,45.41,46.07,45.3,45.9,900586,HRS
2013-05-03,46.39,46.65,46.26,46.47,690140,HRS
2013-05-06,46.42,46.785,46.18,46.6,603016,HRS
2013-05-07,46.68,47.31,46.49,47.2,644745,HRS
2013-05-08,47.06,48.45,47.01,48.29,963009,HRS
2013-05-09,48.26,48.96,48.11,48.52,963717,HRS
2013-05-10,48.57,48.98,48.32,48.79,716755,HRS
2013-05-13,49.04,49.37,48.58,48.99,883908,HRS
2013-05-14,48.87,49.69,48.87,49.29,987895,HRS
2013-05-15,49.27,49.84,49.16,49.82,697381,HRS
2013-05-16,49.71,50.49,49.37,49.43,1086654,HRS
2013-05-17,49.31,50.675,49.31,50.46,983651,HRS
2013-05-20,50.3,50.94,50.06,50.36,680534,HRS
2013-05-21,50.55,50.83,50.14,50.17,689268,HRS
2013-05-22,50.41,50.65,49.68,49.9,722675,HRS
2013-05-23,49.43,50.3,49.37,50.1,580880,HRS
2013-05-24,49.88,50.38,49.49,50.37,561313,HRS
2013-05-28,50.81,51.405,50.745,51.23,1001857,HRS
2013-05-29,50.57,51.4599,50.36,51.16,1462094,HRS
2013-05-30,51.06,51.35,50.88,51.03,720986,HRS
2013-05-31,50.95,51.29,50.07,50.13,911760,HRS
2013-06-03,50.23,50.48,49.34,50.46,904787,HRS
2013-06-04,50.49,50.7,49.975,50.08,800789,HRS
2013-06-05,50.02,50.23,49.5,49.53,573417,HRS
2013-06-06,49.66,50.36,49.585,50.11,821476,HRS
2013-06-07,50.32,50.44,49.81,50.35,494336,HRS
2013-06-10,50.45,50.5315,50.16,50.35,342348,HRS
2013-06-11,49.91,50.33,49.66,49.8,315627,HRS
2013-06-12,50.07,50.18,48.995,49.05,408768,HRS
2013-06-13,49.09,50.13,48.88,49.99,389607,HRS
2013-06-14,49.84,50.42,49.64,49.82,539981,HRS
2013-06-17,50.03,50.36,49.56,49.85,707301,HRS
2013-06-18,49.95,50.22,49.71,50.09,559503,HRS
2013-06-19,50.23,50.7,49.8,49.85,868971,HRS
2013-06-20,49.53,49.56,48.43,48.45,692160,HRS
2013-06-21,48.88,49.06,48.03,48.58,1309121,HRS
2013-06-24,48.2,48.66,47.69,47.82,548447,HRS
2013-06-25,48.28,48.4,47.75,48.12,511274,HRS
2013-06-26,48.47,49.01,48.07,48.85,722304,HRS
2013-06-27,49.08,49.67,49.05,49.46,433452,HRS
2013-06-28,49.32,49.435,48.89,49.25,1163669,HRS
2013-07-01,49.68,50.11,49.4,49.96,782768,HRS
2013-07-02,49.79,50.27,49.11,49.32,538101,HRS
2013-07-03,49.05,49.3,48.75,49.08,370327,HRS
2013-07-05,49.36,49.565,49.03,49.56,373062,HRS
2013-07-08,49.68,49.94,49.42,49.7,683603,HRS
2013-07-09,49.82,50.35,49.75,49.9,842796,HRS
2013-07-10,49.5,50.34,49.5,50.17,737234,HRS
2013-07-11,50.73,51.21,50.67,51.06,618941,HRS
2013-07-12,51.2,51.76,51.04,51.76,521768,HRS
2013-07-15,51.92,52.13,50.94,51.85,826379,HRS
2013-07-16,51.74,52.15,51.68,51.8,697571,HRS
2013-07-17,52.0,52.23,51.62,51.83,379318,HRS
2013-07-18,51.86,52.47,51.42,52.45,629628,HRS
2013-07-19,52.46,52.86,52.03,52.7,509540,HRS
2013-07-22,52.62,52.91,52.39,52.66,303714,HRS
2013-07-23,52.76,52.85,52.08,52.42,516665,HRS
2013-07-24,52.59,52.86,52.49,52.8,420532,HRS
2013-07-25,52.75,53.29,52.63,53.16,628409,HRS
2013-07-26,52.86,52.95,52.41,52.74,513844,HRS
2013-07-29,52.63,53.2,52.33,52.83,917613,HRS
2013-07-30,53.89,57.45,53.64,56.97,2457793,HRS
2013-07-31,57.01,57.7,56.43,57.07,1069026,HRS
2013-08-01,57.36,57.68,56.96,57.49,951287,HRS
2013-08-02,56.75,57.87,56.63,57.12,962159,HRS
2013-08-05,57.0,57.99,56.7112,57.75,927593,HRS
2013-08-06,57.75,57.91,56.74,57.29,815373,HRS
2013-08-07,57.13,57.36,56.43,57.0,845696,HRS
2013-08-08,57.37,57.91,56.91,57.63,515971,HRS
2013-08-09,57.57,57.95,57.4,57.65,600966,HRS
2013-08-12,57.28,58.1,57.28,57.67,608180,HRS
2013-08-13,57.86,58.5,57.57,58.27,477518,HRS
2013-08-14,58.25,58.49,58.01,58.22,392892,HRS
2013-08-15,57.44,57.58,56.7,56.93,621570,HRS
2013-08-16,56.8,57.89,56.71,57.29,539666,HRS
2013-08-19,57.35,57.44,56.44,56.44,649310,HRS
2013-08-20,56.64,56.89,56.15,56.36,904915,HRS
2013-08-21,56.07,56.63,56.01,56.09,568754,HRS
2013-08-22,56.34,56.82,56.18,56.55,436189,HRS
2013-08-23,56.75,57.08,56.48,56.97,466210,HRS
2013-08-26,56.99,57.68,56.99,57.02,579951,HRS
2013-08-27,56.39,56.68,55.59,55.66,522621,HRS
2013-08-28,55.66,56.46,55.46,56.22,646369,HRS
2013-08-29,56.02,56.78,55.85,56.5,513762,HRS
2013-08-30,56.44,56.85,56.03,56.63,722125,HRS
2013-09-03,57.32,58.14,57.14,57.56,943326,HRS
2013-09-04,57.75,58.28,57.39,58.22,917451,HRS
2013-09-05,58.12,58.56,57.84,58.43,656624,HRS
2013-09-06,58.01,58.22,56.93,57.28,724037,HRS
2013-09-09,57.43,57.99,57.42,57.74,364503,HRS
2013-09-10,57.91,58.09,57.54,58.07,437474,HRS
2013-09-11,58.12,58.6,57.82,58.31,672008,HRS
2013-09-12,58.16,58.7164,57.85,58.21,766838,HRS
2013-09-13,58.37,58.39,57.7,57.93,564193,HRS
2013-09-16,58.43,58.57,57.82,58.38,554843,HRS
2013-09-17,58.38,59.09,58.36,58.99,533657,HRS
2013-09-18,58.83,59.18,57.97,58.4,599495,HRS
2013-09-19,58.6,58.7,57.75,57.98,757767,HRS
2013-09-20,57.99,58.62,57.89,58.15,1088035,HRS
2013-09-23,58.0,58.18,56.5,57.97,436820,HRS
2013-09-24,58.0,58.52,57.645,58.02,725327,HRS
2013-09-25,58.39,59.72,58.2,59.46,830381,HRS
2013-09-26,59.36,59.75,59.01,59.17,397441,HRS
2013-09-27,58.79,59.63,58.405,59.23,532368,HRS
2013-09-30,58.74,59.36,58.34,59.3,740940,HRS
2013-10-01,59.04,59.78,58.97,59.77,676617,HRS
2013-10-02,59.28,59.47,58.68,58.93,630342,HRS
2013-10-03,58.72,58.77,58.115,58.38,818157,HRS
2013-10-04,58.62,59.95,58.43,59.59,549550,HRS
2013-10-07,58.99,59.06,58.47,58.47,369315,HRS
2013-10-08,58.54,59.32,57.97,58.0,553369,HRS
2013-10-09,58.0,58.52,57.205,58.09,580632,HRS
2013-10-10,58.73,59.6,58.54,59.6,405508,HRS
2013-10-11,59.47,59.52,59.1,59.3,445197,HRS
2013-10-14,58.8,59.91,58.41,59.73,422031,HRS
2013-10-15,59.48,59.88,58.77,58.97,425689,HRS
2013-10-16,59.35,59.47,58.04,58.77,814128,HRS
2013-10-17,58.66,59.11,58.49,59.11,636271,HRS
2013-10-18,59.49,59.695,58.74,59.5,493345,HRS
2013-10-21,59.7,60.31,59.44,59.61,504548,HRS
2013-10-22,59.66,61.0899,59.47,61.08,767334,HRS
2013-10-23,60.86,61.07,60.35,60.96,740447,HRS
2013-10-24,60.85,61.14,59.93,60.06,583017,HRS
2013-10-25,60.06,60.22,59.28,59.61,466979,HRS
2013-10-28,59.7,59.75,58.83,59.4,1111351,HRS
2013-10-29,59.84,62.81,59.8,62.76,1395127,HRS
2013-10-30,62.68,62.68,61.8,62.14,792356,HRS
2013-10-31,62.0,62.31,61.335,61.96,726386,HRS
2013-11-01,62.0,62.17,61.28,61.72,483535,HRS
2013-11-04,61.91,62.14,61.59,62.11,528511,HRS
2013-11-05,61.9,62.27,61.41,62.17,840776,HRS
2013-11-06,62.32,63.21,62.26,62.74,818820,HRS
2013-11-07,62.93,63.0,62.32,62.45,734641,HRS
2013-11-08,62.49,63.66,62.48,63.62,750561,HRS
2013-11-11,63.61,63.61,62.92,63.56,457611,HRS
2013-11-12,63.51,63.51,63.01,63.34,583034,HRS
2013-11-13,63.06,63.86,62.92,63.86,431637,HRS
2013-11-14,63.84,64.4138,63.56,64.35,451886,HRS
2013-11-15,64.15,64.8,64.02,64.42,729116,HRS
2013-11-18,64.63,65.0,64.06,64.19,491307,HRS
2013-11-19,63.77,63.94,63.4,63.63,527440,HRS
2013-11-20,63.7,64.08,63.48,63.59,325608,HRS
2013-11-21,64.01,64.87,63.75,64.76,685106,HRS
2013-11-22,64.65,65.87,64.37,65.49,828180,HRS
2013-11-25,65.29,65.33,64.24,64.44,500317,HRS
2013-11-26,64.38,64.85,64.26,64.51,460599,HRS
2013-11-27,64.8,64.95,64.1,64.81,372613,HRS
2013-11-29,64.75,64.96,64.38,64.51,204061,HRS
2013-12-02,64.62,64.73,63.93,64.04,549960,HRS
2013-12-03,64.05,64.64,63.65,64.21,573069,HRS
2013-12-04,64.07,64.98,63.87,64.72,669591,HRS
2013-12-05,64.56,64.86,64.12,64.81,612089,HRS
2013-12-06,65.02,66.88,65.02,66.42,945185,HRS
2013-12-09,66.37,67.38,65.94,66.63,1135587,HRS
2013-12-10,66.28,66.41,65.27,65.61,577365,HRS
2013-12-11,65.63,66.3,65.33,65.52,899891,HRS
2013-12-12,65.46,65.96,65.17,65.32,436290,HRS
2013-12-13,65.59,65.77,65.3,65.55,390095,HRS
2013-12-16,65.68,66.52,65.44,66.4,448590,HRS
2013-12-17,66.31,66.75,66.08,66.51,631677,HRS
2013-12-18,66.61,67.58,65.95,67.52,766941,HRS
2013-12-19,67.36,68.34,67.16,67.96,716087,HRS
2013-12-20,67.9,68.81,67.69,68.74,1041979,HRS
2013-12-23,69.14,69.46,68.74,69.07,641259,HRS
2013-12-24,69.22,69.4675,68.77,68.97,264146,HRS
2013-12-26,68.92,69.82,68.824,69.67,422929,HRS
2013-12-27,70.73,70.73,69.81,70.16,304437,HRS
2013-12-30,70.21,70.53,69.5,69.79,353920,HRS
2013-12-31,70.0,70.45,69.53,69.81,322261,HRS
2014-01-02,69.63,69.65,68.08,68.48,601686,HRS
2014-01-03,68.61,69.5,68.4,69.3,502176,HRS
2014-01-06,69.13,69.75,68.7,68.8,690372,HRS
2014-01-07,68.75,69.39,67.65,69.01,1118523,HRS
2014-01-08,68.73,68.91,67.014,67.91,2199463,HRS
2014-01-09,68.26,68.59,67.81,68.37,716957,HRS
2014-01-10,68.64,68.98,68.39,68.96,433368,HRS
2014-01-13,68.63,69.28,67.83,67.95,509141,HRS
2014-01-14,67.81,69.3,67.81,69.29,470823,HRS
2014-01-15,69.25,70.14,69.06,70.04,542094,HRS
2014-01-16,69.76,70.7,69.45,70.59,1320302,HRS
2014-01-17,70.65,70.854,70.08,70.54,568171,HRS
2014-01-21,71.0,71.399,70.2,70.5,689116,HRS
2014-01-22,70.5,70.91,69.93,70.84,397060,HRS
2014-01-23,69.8,70.73,69.37,69.76,631081,HRS
2014-01-24,69.44,69.6,68.025,68.06,494803,HRS
2014-01-27,68.31,69.2,68.07,68.7,959544,HRS
2014-01-28,72.2499,72.33,69.62,70.44,1097454,HRS
2014-01-29,70.17,70.79,69.92,70.48,992781,HRS
2014-01-30,69.0,69.92,68.72,69.77,898045,HRS
2014-01-31,69.03,69.88,68.89,69.34,980830,HRS
2014-02-03,69.34,69.34,67.005,67.24,1220107,HRS
2014-02-04,67.46,67.6,66.39,67.33,1023585,HRS
2014-02-05,67.17,68.18,66.34,67.97,904006,HRS
2014-02-06,68.05,68.94,68.04,68.91,377142,HRS
2014-02-07,69.08,70.98,68.86,70.92,868682,HRS
2014-02-10,70.7,71.11,70.51,71.07,737636,HRS
2014-02-11,70.79,71.5,70.63,71.3,719199,HRS
2014-02-12,71.56,72.23,71.15,71.57,581363,HRS
2014-02-13,71.26,71.74,70.8,71.69,570907,HRS
2014-02-14,71.69,72.12,71.645,72.0,533405,HRS
2014-02-18,72.0,74.22,72.0,73.96,1314108,HRS
2014-02-19,73.57,73.77,72.44,72.57,686940,HRS
2014-02-20,72.74,73.43,72.32,72.64,812663,HRS
2014-02-21,72.9,73.54,72.79,72.85,558088,HRS
2014-02-24,72.89,73.2099,72.58,72.67,531642,HRS
2014-02-25,72.63,72.83,72.14,72.27,453256,HRS
2014-02-26,72.63,72.95,72.1169,72.47,677317,HRS
2014-02-27,72.48,74.19,72.48,74.07,1277945,HRS
2014-02-28,74.05,74.23,73.28,73.82,621412,HRS
2014-03-03,73.03,73.8,72.61,73.79,481358,HRS
2014-03-04,74.71,75.3,74.34,74.7,531360,HRS
2014-03-05,74.75,75.07,74.31,74.56,334511,HRS
2014-03-06,74.7,75.09,74.49,74.81,703879,HRS
2014-03-07,74.5,75.14,74.37,74.72,477036,HRS
2014-03-10,74.51,75.2,74.02,75.03,525862,HRS
2014-03-11,75.03,75.3299,74.41,74.62,475629,HRS
2014-03-12,73.98,74.255,73.61,74.14,742855,HRS
2014-03-13,74.37,74.66,73.01,73.24,760822,HRS
2014-03-14,73.06,73.58,72.51,72.56,690874,HRS
2014-03-17,72.28,73.82,72.1957,73.59,515010,HRS
2014-03-18,73.57,74.24,73.32,73.91,338976,HRS
2014-03-19,73.87,74.9,73.54,74.06,472289,HRS
2014-03-20,73.93,74.49,73.64,74.3,495351,HRS
2014-03-21,75.11,75.202,73.46,73.55,1461844,HRS
2014-03-24,73.84,73.87,72.47,72.63,441602,HRS
2014-03-25,73.42,73.65,72.67,73.17,536279,HRS
2014-03-26,73.66,73.92,72.29,72.29,568937,HRS
2014-03-27,72.29,73.01,71.84,71.96,438250,HRS
2014-03-28,72.22,72.8,71.78,71.88,287899,HRS
2014-03-31,73.3,73.83,72.94,73.16,579030,HRS
2014-04-01,73.25,73.96,73.065,73.82,626257,HRS
2014-04-02,73.83,75.2,73.76,74.87,491703,HRS
2014-04-03,75.03,75.26,73.3,74.19,727352,HRS
2014-04-04,74.61,74.79,72.26,72.43,772964,HRS
2014-04-07,72.36,72.55,70.8956,71.35,550844,HRS
2014-04-08,71.25,71.581,70.39,71.46,479893,HRS
2014-04-09,71.67,72.38,71.45,72.34,459416,HRS
2014-04-10,72.2,72.38,69.91,69.91,551534,HRS
2014-04-11,69.67,70.86,69.37,69.58,479614,HRS
2014-04-14,70.0,70.204,68.63,69.34,486677,HRS
2014-04-15,69.69,70.57,69.02,70.47,566047,HRS
2014-04-16,70.93,71.42,70.64,71.41,299040,HRS
2014-04-17,71.39,72.65,71.02,72.22,423755,HRS
2014-04-21,72.55,72.92,71.9,72.37,332525,HRS
2014-04-22,72.46,73.26,72.46,72.75,387918,HRS
2014-04-23,72.9,73.08,72.34,72.76,301432,HRS
2014-04-24,73.02,73.27,71.6,72.14,497920,HRS
2014-04-25,72.01,72.19,71.35,71.62,448286,HRS
2014-04-28,72.03,72.478,70.71,71.38,884796,HRS
2014-04-29,73.06,73.482,71.986,72.64,574828,HRS
2014-04-30,72.77,73.56,72.72,73.52,793237,HRS
2014-05-01,73.34,74.1,73.015,73.48,767359,HRS
2014-05-02,73.55,74.11,73.22,73.37,727043,HRS
2014-05-05,73.13,73.68,72.74,73.55,480886,HRS
2014-05-06,73.67,74.19,73.32,73.71,592622,HRS
2014-05-07,73.91,74.89,73.76,74.87,905931,HRS
2014-05-08,74.7,75.4288,74.53,74.94,554946,HRS
2014-05-09,74.61,74.92,74.17,74.84,438137,HRS
2014-05-12,75.13,75.95,75.08,75.85,364257,HRS
2014-05-13,75.75,76.13,75.492,75.89,559436,HRS
2014-05-14,75.88,76.22,75.43,75.57,1402860,HRS
2014-05-15,75.17,75.37,74.32,74.89,554906,HRS
2014-05-16,74.78,75.28,74.41,75.24,562545,HRS
2014-05-19,74.91,75.53,74.77,75.41,288718,HRS
2014-05-20,75.2,75.52,75.03,75.24,606670,HRS
2014-05-21,75.45,76.055,75.43,75.72,338653,HRS
2014-05-22,76.0,76.16,75.73,76.03,254300,HRS
2014-05-23,76.01,76.81,75.91,76.75,413748,HRS
2014-05-27,79.3,79.32,77.01,77.44,505448,HRS
2014-05-28,77.09,77.35,76.6,76.96,518012,HRS
2014-05-29,77.28,77.59,76.68,77.0,373744,HRS
2014-05-30,77.11,77.42,76.92,77.25,520344,HRS
2014-06-02,77.25,77.49,76.73,77.18,540706,HRS
2014-06-03,76.82,77.14,74.95,75.56,1754681,HRS
2014-06-04,76.45,76.45,75.51,75.73,854492,HRS
2014-06-05,76.15,76.63,75.36,76.49,484979,HRS
2014-06-06,76.59,77.52,76.59,77.35,459676,HRS
2014-06-09,77.17,77.9,77.11,77.55,576141,HRS
2014-06-10,77.11,77.65,77.11,77.46,304625,HRS
2014-06-11,77.13,77.765,77.13,77.38,370774,HRS
2014-06-12,77.15,77.15,76.04,76.26,319183,HRS
2014-06-13,76.69,76.77,75.75,75.99,388575,HRS
2014-06-16,75.79,76.56,75.67,75.75,310603,HRS
2014-06-17,75.75,76.17,75.345,75.7,439957,HRS
2014-06-18,75.81,75.87,75.05,75.58,515089,HRS
2014-06-19,75.9,76.23,75.08,75.5,543343,HRS
2014-06-20,75.8,76.13,75.63,75.78,677589,HRS
2014-06-23,75.7,76.0,75.43,75.61,323699,HRS
2014-06-24,75.58,75.96,75.03,75.04,483247,HRS
2014-06-25,74.9,75.48,74.55,75.02,344767,HRS
2014-06-26,74.9,75.63,74.6,75.51,303469,HRS
2014-06-27,75.55,76.06,75.3,75.98,477323,HRS
2014-06-30,75.82,76.1989,75.59,75.75,369810,HRS
2014-07-01,76.0,76.5,75.8,76.0,598227,HRS
2014-07-02,75.75,75.99,75.48,75.63,428812,HRS
2014-07-03,75.72,76.34,75.6725,76.18,277565,HRS
2014-07-07,75.81,76.19,73.64,73.71,1024745,HRS
2014-07-08,73.75,73.89,73.22,73.4,1023197,HRS
2014-07-09,73.47,73.81,73.105,73.35,657044,HRS
2014-07-10,71.52,73.625,71.17,73.23,651398,HRS
2014-07-11,73.41,73.7,72.65,73.04,519111,HRS
2014-07-14,73.77,73.83,73.095,73.13,370739,HRS
2014-07-15,73.13,73.74,72.77,73.16,561685,HRS
2014-07-16,73.65,73.69,73.1,73.53,399331,HRS
2014-07-17,73.29,73.94,72.86,72.89,472874,HRS
2014-07-18,73.03,73.85,72.87,73.73,375532,HRS
2014-07-21,73.18,74.11,73.03,73.76,435974,HRS
2014-07-22,74.21,74.4001,73.18,73.41,598241,HRS
2014-07-23,73.67,73.77,72.82,73.1,469580,HRS
2014-07-24,73.37,73.52,73.04,73.36,376732,HRS
2014-07-25,73.16,73.63,72.55,72.69,469548,HRS
2014-07-28,72.84,73.0,72.01,72.37,945277,HRS
2014-07-29,72.29,72.29,68.0,68.15,2305533,HRS
2014-07-30,67.2,69.94,66.85,69.45,1508538,HRS
2014-07-31,68.84,69.4,68.01,68.27,875447,HRS
2014-08-01,68.47,69.27,68.37,69.08,675156,HRS
2014-08-04,68.47,69.27,68.37,69.08,675156,HRS
2014-08-05,68.66,69.64,68.45,69.09,688339,HRS
2014-08-06,68.88,69.34,68.62,68.98,544063,HRS
2014-08-07,69.23,69.77,68.1,68.22,502737,HRS
2014-08-08,68.58,69.24,68.23,69.14,437487,HRS
2014-08-11,69.14,69.51,68.65,68.71,363268,HRS
2014-08-12,68.69,68.92,68.33,68.73,643427,HRS
2014-08-13,69.0,69.56,68.76,69.47,500093,HRS
2014-08-14,69.37,69.47,68.77,68.99,685338,HRS
2014-08-15,69.08,69.23,68.2401,69.02,522065,HRS
2014-08-18,69.46,69.66,69.06,69.63,371518,HRS
2014-08-19,70.01,70.28,69.66,70.12,435640,HRS
2014-08-20,69.84,70.5995,69.7201,70.45,483090,HRS
2014-08-21,70.3,71.1,70.11,71.05,344936,HRS
2014-08-22,70.99,71.37,70.671,71.02,426266,HRS
2014-08-25,71.17,71.68,70.81,70.83,310960,HRS
2014-08-26,70.83,71.37,70.76,71.13,358691,HRS
2014-08-27,71.13,71.9,70.64,70.73,456427,HRS
2014-08-28,70.63,71.11,70.35,70.92,432942,HRS
2014-08-29,70.97,71.48,70.8,71.39,377335,HRS
2014-09-02,71.26,71.4,70.63,71.0,440127,HRS
2014-09-03,71.0,71.31,70.79,71.03,685021,HRS
2014-09-04,71.17,71.58,70.15,70.22,674484,HRS
2014-09-05,69.7,70.73,69.473,70.69,505441,HRS
2014-09-08,70.66,71.09,70.14,70.55,331138,HRS
2014-09-09,70.56,70.74,69.62,69.74,405853,HRS
2014-09-10,69.86,70.38,69.645,69.84,540164,HRS
2014-09-11,69.67,70.61,69.34,70.44,394420,HRS
2014-09-12,70.4,70.45,69.31,69.77,620669,HRS
2014-09-15,69.93,70.03,68.88,68.95,441331,HRS
2014-09-16,69.39,69.81,69.14,69.68,304293,HRS
2014-09-17,69.65,70.05,69.47,69.74,351371,HRS
2014-09-18,69.84,70.5,69.84,70.25,246691,HRS
2014-09-19,70.75,70.84,69.54,69.87,927460,HRS
2014-09-22,69.66,69.66,68.25,68.3,534152,HRS
2014-09-23,68.03,68.5,67.79,67.88,459829,HRS
2014-09-24,67.9,68.38,67.73,68.24,314745,HRS
2014-09-25,68.02,68.115,67.27,67.28,428599,HRS
2014-09-26,67.38,67.76,67.09,67.72,372956,HRS
2014-09-29,67.06,67.45,66.92,67.16,450909,HRS
2014-09-30,67.33,67.36,66.4,66.4,548364,HRS
2014-10-01,66.34,66.71,66.04,66.4,834293,HRS
2014-10-02,66.52,66.885,64.93,66.06,561114,HRS
2014-10-03,66.28,66.425,65.41,65.56,692011,HRS
2014-10-06,65.99,66.21,65.51,65.81,603872,HRS
2014-10-07,65.56,66.15,64.6,64.7,942940,HRS
2014-10-08,64.6,65.52,63.465,65.44,636145,HRS
2014-10-09,65.23,65.49,63.58,63.61,423853,HRS
2014-10-10,63.31,63.42,61.87,61.9,787765,HRS
2014-10-13,62.03,62.83,61.5,61.52,588021,HRS
2014-10-14,61.73,62.57,61.53,61.82,476849,HRS
2014-10-15,61.05,62.945,60.78,62.78,858232,HRS
2014-10-16,61.7,63.36,61.7,62.99,551842,HRS
2014-10-17,63.62,64.52,63.38,64.23,698500,HRS
2014-10-20,64.1,64.94,63.98,64.74,624192,HRS
2014-10-21,65.27,66.68,65.27,66.61,503346,HRS
2014-10-22,66.81,67.2499,65.99,66.01,760555,HRS
2014-10-23,66.88,67.22,66.39,66.77,320692,HRS
2014-10-24,66.68,67.37,66.275,67.33,318933,HRS
2014-10-27,67.42,68.05,66.52,67.99,807701,HRS
2014-10-28,68.4,68.99,67.64,68.35,762372,HRS
2014-10-29,70.76,70.9,70.15,70.72,466851,HRS
2014-10-30,71.29,71.53,70.32,70.51,442442,HRS
2014-10-31,69.9,70.05,69.4,69.6,660784,HRS
2014-11-03,69.7,70.15,69.55,70.11,550683,HRS
2014-11-04,70.03,70.77,69.93,70.47,546972,HRS
2014-11-05,70.76,70.9,70.15,70.72,466851,HRS
2014-11-06,70.9,71.04,70.52,70.66,528197,HRS
2014-11-07,70.51,71.075,70.32,70.8,504957,HRS
2014-11-10,70.6,71.43,70.32,71.16,551523,HRS
2014-11-11,71.05,71.92,71.05,71.33,487983,HRS
2014-11-12,70.93,71.37,70.695,71.04,448612,HRS
2014-11-13,71.29,71.53,70.32,70.51,442442,HRS
2014-11-14,70.61,70.73,70.22,70.62,356257,HRS
2014-11-17,70.27,70.51,69.76,70.38,512025,HRS
2014-11-18,69.91,71.34,69.89,70.82,660593,HRS
2014-11-19,70.82,71.01,70.24,70.88,393605,HRS
2014-11-20,70.65,71.78,70.58,71.49,484028,HRS
2014-11-21,71.97,72.06,71.71,71.95,550004,HRS
2014-11-24,71.79,72.0,70.45,71.05,887101,HRS
2014-11-25,70.98,72.1299,70.94,71.85,583678,HRS
2014-11-26,71.73,71.97,71.43,71.57,368918,HRS
2014-11-28,71.82,72.0,71.47,71.67,306367,HRS
2014-12-01,71.6,72.11,71.0,71.72,492711,HRS
2014-12-02,71.49,71.61,70.21,70.57,791911,HRS
2014-12-03,70.43,71.09,68.44,70.36,3528999,HRS
2014-12-04,70.59,70.95,70.08,70.73,1488814,HRS
2014-12-05,70.93,71.42,70.78,71.3,803979,HRS
2014-12-08,70.36,70.91,70.16,70.87,898031,HRS
2014-12-09,70.36,70.91,70.16,70.87,902291,HRS
2014-12-10,70.85,71.24,69.64,69.67,815787,HRS
2014-12-11,69.83,71.41,69.83,70.61,561781,HRS
2014-12-12,70.22,70.38,69.11,69.12,455918,HRS
2014-12-15,69.69,69.79,68.41,68.76,513163,HRS
2014-12-16,68.64,70.05,68.31,68.33,654515,HRS
2014-12-17,68.71,70.01,68.38,69.95,562667,HRS
2014-12-18,70.72,71.53,70.65,71.49,748113,HRS
2014-12-19,72.05,72.95,70.6,72.85,993272,HRS
2014-12-22,73.13,73.98,72.74,73.69,484236,HRS
2014-12-23,73.5,74.27,73.45,73.57,351540,HRS
2014-12-24,73.78,73.93,73.47,73.59,122747,HRS
2014-12-26,73.85,73.94,73.54,73.78,147467,HRS
2014-12-29,73.7,73.82,73.24,73.33,215620,HRS
2014-12-30,73.04,73.2,72.37,72.79,459702,HRS
2014-12-31,72.8,72.97,71.73,71.82,371055,HRS
2015-01-02,72.35,72.57,71.05,71.62,407550,HRS
2015-01-05,71.02,71.09,69.52,69.69,664789,HRS
2015-01-06,69.69,69.98,68.25,68.29,1023376,HRS
2015-01-07,68.55,68.84,67.86,68.47,724834,HRS
2015-01-08,69.12,70.56,69.11,70.04,641812,HRS
2015-01-09,70.09,70.29,69.5,69.94,354605,HRS
2015-01-12,69.85,69.85,68.6,68.88,316438,HRS
2015-01-13,69.36,69.91,67.79,68.43,464104,HRS
2015-01-14,67.95,68.47,67.38,68.42,476045,HRS
2015-01-15,68.91,69.125,67.25,67.31,658219,HRS
2015-01-16,67.07,67.72,66.57,67.64,624832,HRS
2015-01-20,67.82,68.15,67.16,67.63,453726,HRS
2015-01-21,67.6,68.42,67.38,68.22,584121,HRS
2015-01-22,68.54,69.33,68.12,69.09,483743,HRS
2015-01-23,69.26,69.985,68.99,69.7,773852,HRS
2015-01-26,69.56,69.86,68.96,69.79,415707,HRS
2015-01-27,69.13,69.75,68.83,69.38,638889,HRS
2015-01-28,70.0,70.28,68.19,68.25,481938,HRS
2015-01-29,68.11,68.2,67.06,67.95,819827,HRS
2015-01-30,67.45,68.1,66.97,67.13,922135,HRS
2015-02-02,67.54,68.11,66.15,68.06,691671,HRS
2015-02-03,68.19,69.2,68.19,69.17,512496,HRS
2015-02-04,68.8,69.5399,68.49,68.68,919686,HRS
2015-02-05,69.07,69.72,68.85,69.49,632590,HRS
2015-02-06,76.3,78.48,74.05,76.18,7253374,HRS
2015-02-09,76.05,77.47,75.56,75.64,3146175,HRS
2015-02-10,75.96,76.345,74.59,76.06,1663817,HRS
2015-02-11,75.88,76.76,75.58,76.58,1276276,HRS
2015-02-12,76.7,77.99,76.7,77.31,1075509,HRS
2015-02-13,77.4,77.99,76.86,77.73,1109894,HRS
2015-02-17,77.74,78.21,77.02,78.12,997059,HRS
2015-02-18,78.01,78.79,77.75,78.46,766401,HRS
2015-02-19,78.17,78.91,77.971,78.72,610006,HRS
2015-02-20,78.68,78.68,77.72,78.34,825783,HRS
2015-02-23,78.37,78.37,77.2,78.05,879310,HRS
2015-02-24,77.88,78.71,77.69,78.55,643765,HRS
2015-02-25,78.25,78.83,77.73,78.19,443706,HRS
2015-02-26,78.13,78.13,77.595,77.74,871335,HRS
2015-02-27,77.79,78.06,77.28,77.68,613566,HRS
2015-03-02,77.71,78.795,77.46,78.77,837698,HRS
2015-03-03,78.49,78.51,77.28,77.44,879037,HRS
2015-03-04,77.23,77.32,76.2125,76.74,975422,HRS
2015-03-05,77.03,77.04,76.23,76.44,691056,HRS
2015-03-06,76.3,76.72,75.02,75.2,765502,HRS
2015-03-09,75.37,75.56,74.85,75.08,665261,HRS
2015-03-10,74.02,74.34,72.83,72.87,1634219,HRS
2015-03-11,72.87,73.11,72.2,72.5,1194963,HRS
2015-03-12,72.46,72.97,72.0,72.5,852843,HRS
2015-03-13,72.25,72.35,71.5001,71.89,962722,HRS
2015-03-16,72.26,72.75,72.125,72.73,837770,HRS
2015-03-17,72.24,72.45,72.04,72.1,830966,HRS
2015-03-18,71.97,72.555,71.135,72.33,1309472,HRS
2015-03-19,72.16,72.78,71.86,72.18,1008698,HRS
2015-03-20,72.19,73.12,71.64,72.75,1677210,HRS
2015-03-23,72.88,73.95,72.812,72.89,1153664,HRS
2015-03-24,72.74,72.97,71.66,71.87,1436868,HRS
2015-03-25,71.91,72.11,70.61,70.64,1054937,HRS
2015-03-26,70.45,73.32,69.84,73.28,2865149,HRS
2015-03-27,73.22,77.1,73.09,76.75,4094457,HRS
2015-03-30,77.08,78.21,76.665,77.63,2286898,HRS
2015-03-31,78.11,79.35,77.78,78.76,2668297,HRS
2015-04-01,78.5,78.6,77.77,78.59,1581510,HRS
2015-04-02,78.5,79.52,78.37,78.7,1580165,HRS
2015-04-06,79.02,81.43,78.351,80.71,1710939,HRS
2015-04-07,80.09,80.58,79.281,79.78,1235483,HRS
2015-04-08,79.66,80.4799,79.395,80.13,979783,HRS
2015-04-09,79.93,80.75,79.54,80.68,711047,HRS
2015-04-10,80.54,81.11,80.21,81.0,673545,HRS
2015-04-13,81.13,81.89,80.33,80.35,760368,HRS
2015-04-14,80.31,80.92,80.14,80.5,723347,HRS
2015-04-15,80.59,81.35,80.48,81.11,904405,HRS
2015-04-16,80.99,81.1,80.09,80.35,720721,HRS
2015-04-17,79.78,79.78,78.17,78.55,1326530,HRS
2015-04-20,79.3,80.14,79.135,79.3,790021,HRS
2015-04-21,79.56,82.12,79.15,81.93,2230104,HRS
2015-04-22,82.73,82.79,81.69,82.46,1426626,HRS
2015-04-23,81.88,82.24,81.12,82.0,792257,HRS
2015-04-24,82.12,82.12,80.68,81.1,967780,HRS
2015-04-27,81.14,81.84,80.5,80.74,879086,HRS
2015-04-28,80.87,81.17,80.22,81.09,739069,HRS
2015-04-29,80.69,80.9,78.76,79.26,906348,HRS
2015-04-30,79.09,80.79,78.75,80.24,1359263,HRS
2015-05-01,80.77,81.43,80.16,80.45,838364,HRS
2015-05-04,80.67,80.97,80.3,80.47,694954,HRS
2015-05-05,80.32,81.42,78.59,79.27,1035099,HRS
2015-05-06,79.18,80.06,78.28,78.5,746668,HRS
2015-05-07,78.4,79.11,77.58,78.2,1184777,HRS
2015-05-08,78.53,79.17,78.41,78.87,1131781,HRS
2015-05-11,79.04,79.05,77.97,78.26,746978,HRS
2015-05-12,77.93,78.2,77.17,77.77,700820,HRS
2015-05-13,77.81,78.31,77.2,77.35,1251550,HRS
2015-05-14,77.87,78.79,77.71,78.75,854028,HRS
2015-05-15,78.96,79.3,78.25,78.67,533022,HRS
2015-05-18,78.69,79.43,78.46,79.21,727343,HRS
2015-05-19,79.4,79.5,78.47,79.4,742908,HRS
2015-05-20,78.93,79.84,78.88,79.41,691156,HRS
2015-05-21,79.44,79.67,78.98,79.32,580326,HRS
2015-05-22,79.31,80.74,79.31,80.26,1323673,HRS
2015-05-26,79.94,80.23,78.47,79.09,1334373,HRS
2015-05-27,79.38,80.89,79.355,80.19,1479041,HRS
2015-05-28,80.03,80.47,79.0,79.25,5354616,HRS
2015-05-29,79.47,80.465,78.74,79.22,1635306,HRS
2015-06-01,79.92,79.99,78.0,79.7,1206313,HRS
2015-06-02,79.2,79.63,78.24,78.81,876456,HRS
2015-06-03,78.81,78.99,78.12,78.55,941042,HRS
2015-06-04,78.45,78.77,77.42,77.8,909254,HRS
2015-06-05,77.92,78.66,77.8,78.49,854100,HRS
2015-06-08,78.56,78.715,77.88,78.0,1392857,HRS
2015-06-09,78.11,78.19,77.8301,78.01,667410,HRS
2015-06-10,77.94,79.36,77.94,78.91,714025,HRS
2015-06-11,78.89,78.99,78.515,78.64,590073,HRS
2015-06-12,78.33,78.73,78.1104,78.25,516656,HRS
2015-06-15,77.82,78.26,77.47,78.02,728992,HRS
2015-06-16,78.02,78.66,78.0,78.6,449593,HRS
2015-06-17,78.78,79.06,78.19,78.6,490206,HRS
2015-06-18,78.6,79.18,78.55,79.03,656447,HRS
2015-06-19,79.03,79.49,78.86,79.17,1103683,HRS
2015-06-22,80.0,80.67,79.56,80.18,657778,HRS
2015-06-23,80.18,80.45,79.33,79.65,469413,HRS
2015-06-24,79.52,79.59,78.76,78.97,770936,HRS
2015-06-25,79.08,79.5,78.3,78.4,592880,HRS
2015-06-26,78.36,78.4,77.75,78.27,1322845,HRS
2015-06-29,77.6,78.16,77.05,77.11,846465,HRS
2015-06-30,77.39,77.67,76.35,76.91,1616503,HRS
2015-07-01,77.53,77.78,77.19,77.38,830239,HRS
2015-07-02,77.74,77.84,77.5,77.74,661912,HRS
2015-07-06,76.97,77.12,76.49,76.67,884288,HRS
2015-07-07,76.7,77.48,75.66,77.41,1149210,HRS
2015-07-08,76.92,77.59,76.8,76.84,1329829,HRS
2015-07-09,78.15,78.9299,78.09,78.49,1271472,HRS
2015-07-10,79.25,79.44,78.77,79.35,761698,HRS
2015-07-13,79.78,80.29,79.7001,80.26,788471,HRS
2015-07-14,80.39,80.83,80.1,80.79,841129,HRS
2015-07-15,81.01,82.15,80.7,82.1,1250804,HRS
2015-07-16,82.38,82.4175,81.64,82.32,944422,HRS
2015-07-17,82.07,82.53,81.59,82.17,594594,HRS
2015-07-20,82.11,82.41,81.48,81.55,616279,HRS
2015-07-21,81.77,82.2,80.93,81.29,552464,HRS
2015-07-22,81.15,81.7525,80.7627,81.61,670500,HRS
2015-07-23,81.62,82.43,81.326,82.09,711371,HRS
2015-07-24,82.0,82.41,80.6,81.04,562717,HRS
2015-07-27,80.79,80.93,79.76,79.91,486150,HRS
2015-07-28,79.93,80.54,79.37,80.5,760575,HRS
2015-07-29,80.67,81.83,80.16,81.78,663032,HRS
2015-07-30,81.69,82.49,81.38,82.34,619994,HRS
2015-07-31,82.49,83.33,82.25,82.94,908247,HRS
2015-08-03,82.75,82.75,81.54,82.29,575911,HRS
2015-08-04,82.18,82.76,82.0,82.28,414607,HRS
2015-08-05,82.61,83.82,82.16,83.06,564621,HRS
2015-08-06,83.04,83.22,82.28,82.94,820878,HRS
2015-08-07,82.88,82.88,78.61,81.57,2539519,HRS
2015-08-10,82.75,84.777,82.24,84.59,1857805,HRS
2015-08-11,84.06,84.1996,82.375,82.93,1128113,HRS
2015-08-12,82.55,83.47,81.67,83.41,697370,HRS
2015-08-13,83.53,83.97,82.54,82.58,666592,HRS
2015-08-14,82.84,83.02,81.975,82.87,523848,HRS
2015-08-17,82.27,83.1,81.83,83.02,579855,HRS
2015-08-18,82.85,83.22,82.37,82.63,645080,HRS
2015-08-19,82.34,82.52,81.24,81.99,667745,HRS
2015-08-20,81.46,81.66,80.16,80.21,570668,HRS
2015-08-21,79.6,79.9,78.26,78.42,1273783,HRS
2015-08-24,74.03,77.76,72.49,75.18,1581614,HRS
2015-08-25,76.35,77.08,73.73,73.76,1754061,HRS
2015-08-26,75.52,75.93,73.51,75.84,1119380,HRS
2015-08-27,76.5,77.1,75.52,77.06,740294,HRS
2015-08-28,76.65,77.58,76.5,77.54,735110,HRS
2015-08-31,77.11,77.45,76.53,76.82,768317,HRS
2015-09-01,75.42,75.82,74.15,74.64,1504725,HRS
2015-09-02,75.38,75.7,74.44,75.34,768367,HRS
2015-09-03,75.41,76.58,75.31,75.75,899234,HRS
2015-09-04,74.57,75.03,73.68,73.96,794225,HRS
2015-09-08,75.78,77.24,74.42,76.98,2097739,HRS
2015-09-09,77.42,77.64,75.36,75.53,1213358,HRS
2015-09-10,75.43,75.87,74.83,75.07,727620,HRS
2015-09-11,74.34,74.81,73.5,74.09,794600,HRS
2015-09-14,74.03,74.48,73.53,73.9,652272,HRS
2015-09-15,70.25,74.42,70.25,73.93,697431,HRS
2015-09-16,73.87,74.66,73.65,74.54,675663,HRS
2015-09-17,74.58,75.545,74.2,74.65,1131924,HRS
2015-09-18,73.64,74.37,72.96,73.17,1174142,HRS
2015-09-21,73.44,74.24,73.21,73.49,808645,HRS
2015-09-22,72.56,72.9,72.08,72.28,838330,HRS
2015-09-23,72.48,72.62,71.905,72.45,701288,HRS
2015-09-24,71.84,72.28,71.2,71.55,953411,HRS
2015-09-25,72.24,73.15,72.06,72.22,1634098,HRS
2015-09-28,71.66,72.1,70.2,70.28,667330,HRS
2015-09-29,70.25,71.22,70.1,71.07,1193907,HRS
2015-09-30,71.99,73.26,71.66,73.15,1030197,HRS
2015-10-01,72.99,73.62,72.68,73.24,1300214,HRS
2015-10-02,72.27,74.03,71.89,73.96,929502,HRS
2015-10-05,74.54,75.445,74.26,74.74,882730,HRS
2015-10-06,74.5,74.92,74.01,74.44,807638,HRS
2015-10-07,75.08,75.145,73.72,74.73,998265,HRS
2015-10-08,74.43,75.66,74.35,75.5,478114,HRS
2015-10-09,75.53,75.8,75.08,75.73,558550,HRS
2015-10-12,76.49,77.8899,76.32,77.0,1366561,HRS
2015-10-13,76.37,76.82,75.5,75.57,1075583,HRS
2015-10-14,75.54,76.5,75.35,76.03,720920,HRS
2015-10-15,76.53,76.61,75.27,76.44,655101,HRS
2015-10-16,76.54,76.79,75.89,76.58,659445,HRS
2015-10-19,76.14,76.57,75.17,75.33,830278,HRS
2015-10-20,75.23,76.53,75.01,76.3,774973,HRS
2015-10-21,76.79,76.79,74.88,74.97,536462,HRS
2015-10-22,75.71,76.51,75.5701,76.0,719201,HRS
2015-10-23,77.04,77.04,75.63,76.49,595843,HRS
2015-10-26,76.61,76.98,75.39,75.5,593027,HRS
2015-10-27,75.0,75.34,74.37,74.91,734949,HRS
2015-10-28,75.38,78.73,75.0,78.67,1121776,HRS
2015-10-29,78.24,79.81,77.8801,79.37,1024759,HRS
2015-10-30,79.56,80.1,79.09,79.13,1195201,HRS
2015-11-02,79.3,80.0,78.69,79.71,889682,HRS
2015-11-03,78.39,82.23,77.0,81.0,1849313,HRS
2015-11-04,81.53,82.09,79.58,79.81,1116491,HRS
2015-11-05,79.78,80.22,78.93,79.49,1042985,HRS
2015-11-06,79.45,79.61,79.02,79.58,703598,HRS
2015-11-09,78.8,79.949,78.8,79.49,946959,HRS
2015-11-10,79.28,79.43,78.78,79.05,1289984,HRS
2015-11-11,79.5,79.78,79.07,79.45,668856,HRS
2015-11-12,78.87,79.31,78.68,78.71,767920,HRS
2015-11-13,78.47,78.8,77.75,78.23,694236,HRS
2015-11-16,78.2,80.71,77.94,80.61,1154546,HRS
2015-11-17,81.5,81.99,80.04,81.19,1461813,HRS
2015-11-18,81.49,82.13,81.15,82.08,684250,HRS
2015-11-19,82.16,83.26,82.0,83.21,606113,HRS
2015-11-20,83.67,83.95,82.6,82.78,782385,HRS
2015-11-23,82.93,83.67,82.4348,82.73,523928,HRS
2015-11-24,82.34,83.05,82.02,82.45,803731,HRS
2015-11-25,82.46,83.46,82.2,82.92,605866,HRS
2015-11-27,82.82,83.28,82.68,83.1,247295,HRS
2015-11-30,83.38,83.77,82.88,83.13,1072692,HRS
2015-12-01,83.41,84.12,83.165,83.99,851613,HRS
2015-12-02,83.76,84.58,83.61,83.74,744895,HRS
2015-12-03,83.88,83.92,82.45,82.92,1060796,HRS
2015-12-04,82.7,84.91,82.59,84.27,815692,HRS
2015-12-07,83.97,84.46,83.42,83.84,502324,HRS
2015-12-08,83.7,84.55,83.15,84.27,1494304,HRS
2015-12-09,83.88,84.385,82.88,83.34,1067782,HRS
2015-12-10,82.9,84.0,82.54,83.19,1307879,HRS
2015-12-11,82.16,82.77,81.64,82.39,724733,HRS
2015-12-14,82.57,83.02,81.65,81.91,1208300,HRS
2015-12-15,82.45,83.71,82.45,82.9,953681,HRS
2015-12-16,83.36,84.05,82.38,83.56,838809,HRS
2015-12-17,84.25,84.6,82.87,83.12,823155,HRS
2015-12-18,83.0,83.2,82.47,82.71,1624169,HRS
2015-12-21,83.29,84.41,83.065,84.35,1044807,HRS
2015-12-22,85.02,86.88,84.56,86.65,1202606,HRS
2015-12-23,86.97,88.16,86.84,87.82,1006132,HRS
2015-12-24,87.82,89.78,87.82,89.48,728903,HRS
2015-12-28,88.95,89.0,86.51,87.09,1190568,HRS
2015-12-29,87.77,88.68,87.52,88.3,577651,HRS
2015-12-30,88.06,88.2,87.23,87.43,482925,HRS
2015-12-31,87.21,87.66,86.69,86.9,594241,HRS
2016-01-04,86.4,87.69,85.96,87.65,1327121,HRS
2016-01-05,87.88,89.25,87.21,88.17,1175544,HRS
2016-01-06,87.25,88.58,86.98,87.37,1971151,HRS
2016-01-07,85.85,87.62,85.52,86.24,2098271,HRS
2016-01-08,86.5,87.72,85.8,85.84,2067144,HRS
2016-01-11,86.6,87.46,85.39,86.94,1273931,HRS
2016-01-12,87.32,89.17,86.46,88.91,1948313,HRS
2016-01-13,88.88,89.35,85.25,85.4,1444422,HRS
2016-01-14,85.53,85.54,84.25,84.49,1533596,HRS
2016-01-15,82.72,84.34,82.25,84.25,1660282,HRS
2016-01-19,84.99,85.46,83.2,84.34,1170049,HRS
2016-01-20,83.27,84.14,81.57,83.58,1272041,HRS
2016-01-21,83.69,84.56,82.43,82.85,1081703,HRS
2016-01-22,84.01,84.12,82.7,84.06,2095327,HRS
2016-01-25,83.9,84.76,83.41,84.13,1610414,HRS
2016-01-26,84.29,85.72,84.17,85.62,985711,HRS
2016-01-27,85.23,87.02,84.5566,84.84,1187288,HRS
2016-01-28,85.04,85.49,83.95,84.79,890331,HRS
2016-01-29,85.28,87.11,84.965,86.97,1338815,HRS
2016-02-01,86.08,87.14,85.78,86.72,1395551,HRS
2016-02-02,84.01,84.09,77.03,78.24,6299584,HRS
2016-02-03,77.53,78.858,77.2507,77.89,3180129,HRS
2016-02-04,77.72,79.82,77.578,78.84,1455514,HRS
2016-02-05,78.84,78.84,74.92,75.68,1792875,HRS
2016-02-08,74.8,75.27,71.76,73.02,2037741,HRS
2016-02-09,72.2,73.72,72.085,72.73,1301427,HRS
2016-02-10,73.26,73.67,72.4,72.72,1298326,HRS
2016-02-11,71.72,72.4,70.97,71.71,1066333,HRS
2016-02-12,72.5,72.52,71.22,72.06,948341,HRS
2016-02-16,73.05,73.55,72.53,73.46,1077674,HRS
2016-02-17,73.8,74.63,73.66,74.26,808769,HRS
2016-02-18,74.35,76.1,74.22,74.35,724754,HRS
2016-02-19,74.51,75.39,73.74,75.18,1123258,HRS
2016-02-22,75.81,76.83,75.81,76.44,1130202,HRS
2016-02-23,76.0,76.36,75.32,75.4,797089,HRS
2016-02-24,74.94,75.66,74.48,75.46,791239,HRS
2016-02-25,75.93,76.36,75.21,76.14,752288,HRS
2016-02-26,76.53,76.975,76.18,76.54,850233,HRS
2016-02-29,77.46,79.745,77.43,78.02,1686581,HRS
2016-03-01,78.77,80.23,77.73,79.4,1532282,HRS
2016-03-02,79.14,81.22,79.0,80.15,911318,HRS
2016-03-03,79.75,80.68,79.57,80.47,848856,HRS
2016-03-04,80.56,81.89,80.535,81.15,944115,HRS
2016-03-07,80.55,80.65,78.89,79.33,1187383,HRS
2016-03-08,78.75,79.43,77.18,78.17,1480457,HRS
2016-03-09,78.77,80.19,78.31,79.76,1090697,HRS
2016-03-10,79.9,81.13,78.79,79.64,852248,HRS
2016-03-11,80.13,80.63,78.95,80.42,956667,HRS
2016-03-14,80.0,80.54,79.53,79.59,867559,HRS
2016-03-15,78.63,79.53,76.73,77.66,1468302,HRS
2016-03-16,77.6,78.53,77.27,78.36,922075,HRS
2016-03-17,78.3,79.19,77.93,78.52,1003426,HRS
2016-03-18,78.89,79.57,78.52,78.9,1222531,HRS
2016-03-21,78.53,78.93,77.93,78.56,951186,HRS
2016-03-22,78.24,80.32,78.1799,79.62,1162836,HRS
2016-03-23,79.48,79.5,78.5,79.04,935911,HRS
2016-03-24,78.6,79.35,77.8,78.16,780776,HRS
2016-03-28,78.41,78.54,77.6,77.84,715114,HRS
2016-03-29,77.86,78.66,77.11,78.48,650934,HRS
2016-03-30,78.84,79.1,77.8,78.71,921672,HRS
2016-03-31,78.63,79.1,77.34,77.86,1351588,HRS
2016-04-01,77.39,78.0,75.57,77.8,1885997,HRS
2016-04-04,77.82,77.93,76.94,76.99,939505,HRS
2016-04-05,76.34,76.39,75.01,75.06,1463984,HRS
2016-04-06,75.15,76.57,74.65,76.49,1459137,HRS
2016-04-07,76.21,76.81,75.72,76.33,1481692,HRS
2016-04-08,76.71,77.71,76.55,76.71,1033581,HRS
2016-04-11,77.04,77.54,76.43,76.45,854200,HRS
2016-04-12,76.42,76.93,75.8,76.72,1039024,HRS
2016-04-13,77.16,78.415,77.16,78.34,730524,HRS
2016-04-14,78.18,78.46,77.52,77.65,940094,HRS
2016-04-15,77.37,77.67,76.73,77.39,834115,HRS
2016-04-18,77.33,77.8,77.05,77.69,962749,HRS
2016-04-19,77.7,78.81,77.505,78.79,997633,HRS
2016-04-20,78.66,79.51,78.05,79.3,941990,HRS
2016-04-21,79.45,79.88,78.69,78.95,733231,HRS
2016-04-22,78.84,80.35,78.84,79.83,782777,HRS
2016-04-25,79.5,79.53,78.3,78.77,547781,HRS
2016-04-26,79.01,79.65,78.84,79.47,641621,HRS
2016-04-27,79.24,80.87,79.24,80.76,650130,HRS
2016-04-28,80.23,80.72,79.81,80.05,690824,HRS
2016-04-29,79.83,80.25,79.1,80.01,1009566,HRS
2016-05-02,80.13,80.95,79.51,80.86,1643496,HRS
2016-05-03,77.19,78.36,76.15,76.43,2250842,HRS
2016-05-04,75.7,76.1,73.32,74.4,2138793,HRS
2016-05-05,74.49,74.86,73.89,74.78,1038039,HRS
2016-05-06,74.59,74.815,73.7207,74.59,932193,HRS
2016-05-09,74.66,76.19,74.66,75.67,1351590,HRS
2016-05-10,75.83,76.6,75.33,76.6,790093,HRS
2016-05-11,76.5,76.545,75.67,76.05,1026175,HRS
2016-05-12,76.28,76.56,75.61,76.11,633952,HRS
2016-05-13,75.9,76.42,75.42,75.92,729926,HRS
2016-05-16,75.9,77.41,75.71,77.07,711240,HRS
2016-05-17,76.93,77.865,76.75,77.49,1078008,HRS
2016-05-18,77.32,78.13,76.91,77.48,1042115,HRS
2016-05-19,76.86,77.57,76.55,77.51,848859,HRS
2016-05-20,78.06,78.84,77.62,78.74,692253,HRS
2016-05-23,78.74,78.8,78.15,78.33,490208,HRS
2016-05-24,78.54,79.15,78.265,78.98,541320,HRS
2016-05-25,79.04,79.79,78.69,79.36,592856,HRS
2016-05-26,79.5,80.22,79.5,79.77,736353,HRS
2016-05-27,79.17,79.69,79.1,79.43,738176,HRS
2016-05-31,79.31,79.31,77.56,78.77,1208084,HRS
2016-06-01,78.35,79.72,78.255,79.56,494599,HRS
2016-06-02,79.56,79.853,79.17,79.77,473951,HRS
2016-06-03,79.7,80.2,79.07,79.99,555624,HRS
2016-06-06,80.0,81.463,79.44,80.93,932505,HRS
2016-06-07,81.07,81.88,81.07,81.35,741877,HRS
2016-06-08,81.4,82.16,81.25,81.87,839983,HRS
2016-06-09,81.49,81.93,81.04,81.22,543436,HRS
2016-06-10,81.26,82.0,80.76,81.0,929124,HRS
2016-06-13,80.7,81.62,80.5219,80.61,1031134,HRS
2016-06-14,80.48,81.24,80.31,80.98,1264435,HRS
2016-06-15,81.19,81.61,80.84,81.21,1198154,HRS
2016-06-16,80.65,82.08,80.25,81.99,1254427,HRS
2016-06-17,82.04,83.0,81.41,81.91,1627332,HRS
2016-06-20,83.0,83.54,82.76,83.17,1398141,HRS
2016-06-21,83.05,83.97,83.05,83.5,1239903,HRS
2016-06-22,83.73,84.28,83.23,83.39,898382,HRS
2016-06-23,84.38,84.75,83.65,84.14,766559,HRS
2016-06-24,82.04,82.62,80.93,80.98,1460808,HRS
2016-06-27,80.02,80.195,78.42,78.49,1426213,HRS
2016-06-28,79.56,80.34,78.67,80.3,1281965,HRS
2016-06-29,80.93,82.21,80.79,82.09,729915,HRS
2016-06-30,82.47,83.4499,81.62,83.44,1025271,HRS
2016-07-01,83.5,83.92,82.29,82.59,710054,HRS
2016-07-05,82.01,82.07,81.24,81.54,794778,HRS
2016-07-06,81.38,82.59,80.78,82.44,822137,HRS
2016-07-07,82.75,83.13,82.1,82.27,515844,HRS
2016-07-08,83.22,84.47,82.735,84.2,829570,HRS
2016-07-11,84.32,84.7,83.57,84.41,440582,HRS
2016-07-12,84.91,85.44,84.7,84.96,471593,HRS
2016-07-13,85.15,85.47,84.92,85.33,406511,HRS
2016-07-14,86.0,86.22,85.495,85.56,557998,HRS
2016-07-15,85.83,85.93,85.125,85.27,617669,HRS
2016-07-18,85.16,85.48,84.99,85.05,497733,HRS
2016-07-19,84.82,85.4084,84.7,85.32,444513,HRS
2016-07-20,85.64,86.23,85.38,86.03,647049,HRS
2016-07-21,86.02,86.36,85.64,85.93,457946,HRS
2016-07-22,85.94,86.66,85.84,86.56,391214,HRS
2016-07-25,86.27,86.5,85.29,85.5,693004,HRS
2016-07-26,85.42,86.47,85.32,86.32,673383,HRS
2016-07-27,86.45,86.5,85.77,86.03,651869,HRS
2016-07-28,85.79,86.66,85.59,86.53,423592,HRS
2016-07-29,86.42,86.77,86.06,86.62,452871,HRS
2016-08-01,86.48,86.58,85.41,85.65,1263064,HRS
2016-08-02,85.65,88.02,85.55,87.97,1686883,HRS
2016-08-03,87.91,88.1899,86.87,88.07,1347351,HRS
2016-08-04,88.06,88.49,87.75,88.25,842233,HRS
2016-08-05,88.4,89.31,88.23,88.74,694932,HRS
2016-08-08,88.87,89.4099,88.27,88.97,957779,HRS
2016-08-09,89.04,90.42,88.815,89.79,701148,HRS
2016-08-10,89.71,90.55,89.65,89.98,755774,HRS
2016-08-11,89.98,90.0,89.24,89.88,583228,HRS
2016-08-12,89.85,89.975,89.55,89.83,417852,HRS
2016-08-15,90.0,91.4,90.0,90.75,754004,HRS
2016-08-16,90.68,90.76,89.97,90.0,774987,HRS
2016-08-17,90.2,90.57,89.45,89.92,554916,HRS
2016-08-18,89.92,90.75,89.89,90.64,375453,HRS
2016-08-19,90.35,91.115,90.18,90.94,368131,HRS
2016-08-22,90.68,91.52,90.52,91.24,627815,HRS
2016-08-23,91.5,91.89,91.325,91.34,572396,HRS
2016-08-24,91.35,91.99,90.905,91.02,638983,HRS
2016-08-25,91.2,91.53,90.81,91.27,662033,HRS
2016-08-26,91.35,91.62,90.44,90.84,618193,HRS
2016-08-29,90.94,92.69,90.84,92.62,810420,HRS
2016-08-30,92.91,92.91,92.03,92.73,660593,HRS
2016-08-31,92.63,93.06,91.95,92.98,574627,HRS
2016-09-01,93.22,93.61,92.34,92.85,826475,HRS
2016-09-02,93.36,93.715,93.02,93.69,426343,HRS
2016-09-06,93.75,94.09,93.025,93.81,707968,HRS
2016-09-07,93.31,93.925,92.97,93.3,749737,HRS
2016-09-08,93.18,93.29,92.53,92.8,486093,HRS
2016-09-09,91.97,92.125,90.86,90.86,532097,HRS
2016-09-12,90.3,92.03,89.9504,91.92,637928,HRS
2016-09-13,91.18,91.84,89.5,89.85,2893988,HRS
2016-09-14,89.8,90.95,89.26,89.55,756248,HRS
2016-09-15,89.33,90.45,89.12,90.33,729793,HRS
2016-09-16,89.92,90.3,89.23,89.36,719365,HRS
2016-09-19,89.95,90.46,89.36,89.52,469532,HRS
2016-09-20,89.86,90.13,88.907,89.31,570530,HRS
2016-09-21,89.41,90.08,89.08,89.9,596062,HRS
2016-09-22,90.69,91.0,90.2,90.81,417587,HRS
2016-09-23,90.81,91.225,90.5,90.88,503238,HRS
2016-09-26,90.15,91.0,90.0,90.13,480891,HRS
2016-09-27,90.09,91.63,89.75,91.58,580045,HRS
2016-09-28,91.59,92.12,91.28,91.95,651850,HRS
2016-09-29,91.92,92.41,90.24,90.61,544316,HRS
2016-09-30,91.02,91.93,90.38,91.61,701246,HRS
2016-10-03,91.31,91.75,91.04,91.5,695987,HRS
2016-10-04,91.58,92.02,90.53,91.26,704286,HRS
2016-10-05,91.75,92.15,91.28,91.79,536389,HRS
2016-10-06,91.47,92.35,91.15,92.28,400898,HRS
2016-10-07,92.48,92.9,91.9,92.62,515668,HRS
2016-10-10,92.94,93.39,92.39,92.45,396748,HRS
2016-10-11,92.19,92.24,90.74,91.17,367215,HRS
2016-10-12,91.03,91.81,90.84,91.06,543725,HRS
2016-10-13,90.3,90.83,89.38,89.78,644959,HRS
2016-10-14,90.42,90.81,89.67,89.67,524328,HRS
2016-10-17,89.66,89.905,89.4,89.58,600339,HRS
2016-10-18,90.4,90.49,89.51,90.39,817907,HRS
2016-10-19,89.82,91.82,89.82,91.64,529322,HRS
2016-10-20,91.65,91.7,90.8801,91.05,287762,HRS
2016-10-21,90.33,90.82,89.88,90.54,299718,HRS
2016-10-24,91.24,91.5447,90.98,91.28,351735,HRS
2016-10-25,91.16,91.5,90.31,90.71,525069,HRS
2016-10-26,90.4,91.57,90.21,91.38,749722,HRS
2016-10-27,91.61,91.66,88.89,88.98,686094,HRS
2016-10-28,89.59,90.19,89.02,89.39,557043,HRS
2016-10-31,89.89,90.0,89.01,89.21,844347,HRS
2016-11-01,92.28,93.4,90.95,92.73,1485049,HRS
2016-11-02,93.03,93.89,92.51,93.16,1422860,HRS
2016-11-03,92.99,93.42,92.4,92.8,563851,HRS
2016-11-04,92.78,94.66,92.35,94.25,1133912,HRS
2016-11-07,96.0,97.22,95.52,96.98,1056355,HRS
2016-11-08,96.97,97.9499,96.6701,97.46,778404,HRS
2016-11-09,97.17,101.47,96.82,101.2,1531435,HRS
2016-11-10,101.82,103.02,100.89,102.81,1214792,HRS
2016-11-11,102.18,103.99,102.07,103.42,867047,HRS
2016-11-14,103.97,105.9,103.61,105.07,1229477,HRS
2016-11-15,105.26,105.93,104.33,104.87,805724,HRS
2016-11-16,104.28,104.54,103.7,104.0,785428,HRS
2016-11-17,103.87,104.2,103.08,103.79,1140851,HRS
2016-11-18,103.88,104.0,102.73,103.57,828073,HRS
2016-11-21,103.92,104.65,102.98,103.9,602979,HRS
2016-11-22,104.11,104.41,103.34,104.05,1088915,HRS
2016-11-23,104.07,104.5337,103.37,104.17,678574,HRS
2016-11-25,104.52,105.07,104.15,104.79,169990,HRS
2016-11-28,104.39,104.72,103.67,104.01,956107,HRS
2016-11-29,104.26,105.52,104.035,104.68,743328,HRS
2016-11-30,105.17,105.78,103.54,103.56,776685,HRS
2016-12-01,104.06,104.82,103.54,104.34,833533,HRS
2016-12-02,104.3,105.71,104.0669,104.96,696741,HRS
2016-12-05,105.66,106.17,105.39,105.94,785512,HRS
2016-12-06,105.78,106.52,105.06,106.48,692826,HRS
2016-12-07,106.65,107.54,106.425,107.13,784485,HRS
2016-12-08,107.04,107.44,105.38,105.91,983855,HRS
2016-12-09,106.32,106.32,104.5061,105.51,671121,HRS
2016-12-12,105.06,105.2,104.14,105.02,839833,HRS
2016-12-13,105.55,106.02,104.64,105.45,759643,HRS
2016-12-14,105.38,105.95,104.82,105.15,682208,HRS
2016-12-15,105.34,105.92,104.81,105.0,550714,HRS
2016-12-16,105.08,105.44,103.87,104.0,1295235,HRS
2016-12-19,104.28,105.0,103.59,104.35,569177,HRS
2016-12-20,104.55,104.625,103.89,104.21,516061,HRS
2016-12-21,104.32,104.44,103.74,103.79,465425,HRS
2016-12-22,104.13,104.4,102.96,103.7,362886,HRS
2016-12-23,103.65,103.81,103.25,103.72,212034,HRS
2016-12-27,103.72,104.16,103.12,103.43,326226,HRS
2016-12-28,103.5,103.94,103.24,103.34,474130,HRS
2016-12-29,103.19,103.5,102.63,103.11,430028,HRS
2016-12-30,103.56,103.56,102.09,102.47,521367,HRS
2017-01-03,103.38,103.85,102.45,102.72,698139,HRS
2017-01-04,103.0,103.59,102.49,103.28,660313,HRS
2017-01-05,103.11,103.93,102.69,103.41,638858,HRS
2017-01-06,103.51,104.71,103.47,104.55,683692,HRS
2017-01-09,104.19,104.38,102.12,102.14,602501,HRS
2017-01-10,102.24,102.26,101.16,101.71,477941,HRS
2017-01-11,101.42,101.95,101.05,101.79,427726,HRS
2017-01-12,101.77,102.065,101.01,101.79,383210,HRS
2017-01-13,101.87,102.0,101.19,101.76,377561,HRS
2017-01-17,101.2,101.375,99.8865,100.18,527513,HRS
2017-01-18,100.29,101.4,100.09,100.85,698692,HRS
2017-01-19,101.06,101.71,99.795,99.99,579762,HRS
2017-01-20,100.45,100.7,99.89,100.19,478329,HRS
2017-01-23,100.1,100.94,99.13,100.71,548765,HRS
2017-01-24,100.73,102.41,100.58,102.07,436020,HRS
2017-01-25,102.37,102.37,100.83,101.12,463000,HRS
2017-01-26,101.01,101.65,100.99,101.23,377715,HRS
2017-01-27,101.46,103.61,101.03,102.53,720419,HRS
2017-01-30,104.29,104.29,101.88,102.38,555398,HRS
2017-01-31,102.17,102.73,100.61,102.71,658118,HRS
2017-02-01,102.82,103.34,101.5,101.83,749163,HRS
2017-02-02,100.81,105.32,100.7907,104.98,1395652,HRS
2017-02-03,105.21,105.47,104.24,104.3,1023580,HRS
2017-02-06,104.15,105.9,104.015,105.13,1410774,HRS
2017-02-07,104.93,105.47,104.04,105.34,863989,HRS
2017-02-08,104.98,105.61,104.58,104.91,2215010,HRS
2017-02-09,105.33,105.81,104.47,104.49,878039,HRS
2017-02-10,105.01,105.93,104.16,105.74,709213,HRS
2017-02-13,106.01,107.03,105.8,107.01,676842,HRS
2017-02-14,106.36,107.97,106.0,107.94,708821,HRS
2017-02-15,107.47,108.09,107.11,107.32,1004509,HRS
2017-02-16,107.57,108.82,107.515,108.65,1107194,HRS
2017-02-17,108.57,109.47,108.0,109.46,609867,HRS
2017-02-21,109.54,111.2,109.54,111.02,727357,HRS
2017-02-22,110.51,110.7,109.63,110.44,714817,HRS
2017-02-23,110.45,110.74,109.59,109.84,1252924,HRS
2017-02-24,109.59,111.1,109.5,111.1,742831,HRS
2017-02-27,111.12,111.67,110.94,111.37,1609650,HRS
2017-02-28,110.96,111.62,109.51,109.9,882152,HRS
2017-03-01,110.8,111.26,110.38,110.91,860006,HRS
2017-03-02,110.81,111.265,110.05,110.3,754480,HRS
2017-03-03,110.5,110.59,109.98,110.46,822248,HRS
2017-03-06,109.68,110.19,109.32,109.9,719116,HRS
2017-03-07,109.63,110.515,109.515,109.73,556825,HRS
2017-03-08,109.73,110.15,109.3,110.03,759899,HRS
2017-03-09,109.91,110.81,109.62,109.99,1056602,HRS
2017-03-10,109.46,110.64,109.2,110.62,765697,HRS
2017-03-13,110.34,111.22,109.77,110.79,757922,HRS
2017-03-14,110.0,110.7,109.88,110.56,547760,HRS
2017-03-15,110.85,111.92,110.57,111.75,802211,HRS
2017-03-16,111.92,112.34,111.45,111.65,543483,HRS
2017-03-17,111.98,112.69,111.57,112.31,1487458,HRS
2017-03-20,112.41,112.819,112.14,112.55,448385,HRS
2017-03-21,112.59,112.995,110.76,110.9,1125574,HRS
2017-03-22,110.91,111.23,110.26,110.99,461448,HRS
2017-03-23,110.84,111.96,110.73,111.42,569985,HRS
2017-03-24,111.21,112.16,110.45,110.89,514334,HRS
2017-03-27,110.05,110.97,109.426,110.79,1134355,HRS
2017-03-28,110.74,111.99,110.5,111.69,440763,HRS
2017-03-29,111.54,111.76,110.4,111.13,553055,HRS
2017-03-30,111.2,112.05,110.88,111.79,680513,HRS
2017-03-31,111.6,111.6,110.74,111.27,812779,HRS
2017-04-03,111.38,111.69,109.79,110.27,1366920,HRS
2017-04-04,110.23,110.9508,109.69,110.11,601881,HRS
2017-04-05,110.55,110.65,109.01,109.05,800875,HRS
2017-04-06,109.29,110.07,109.0205,109.49,687127,HRS
2017-04-07,109.89,110.7625,109.57,110.17,776978,HRS
2017-04-10,110.4,110.83,109.77,110.06,589435,HRS
2017-04-11,109.71,109.94,109.25,109.94,426301,HRS
2017-04-12,110.55,111.36,109.9268,110.29,439733,HRS
2017-04-13,110.14,110.765,109.97,110.02,655560,HRS
2017-04-17,110.54,110.58,109.79,110.21,1067969,HRS
2017-04-18,109.72,110.33,109.32,109.56,906108,HRS
2017-04-19,110.07,110.25,109.37,109.42,868672,HRS
2017-04-20,109.74,110.51,109.49,109.95,1374605,HRS
2017-04-21,110.17,111.31,110.01,110.27,829048,HRS
2017-04-24,111.53,112.08,111.27,111.69,646714,HRS
2017-04-25,112.02,112.19,111.21,111.21,894905,HRS
2017-04-26,111.33,111.82,110.87,111.13,976917,HRS
2017-04-27,111.56,113.33,111.435,113.29,731112,HRS
2017-04-28,112.99,113.58,111.72,111.89,1340477,HRS
2017-05-01,111.56,111.56,109.2,109.71,1082168,HRS
2017-05-02,109.57,109.94,109.12,109.54,1062086,HRS
2017-05-03,109.29,110.42,108.35,109.25,953835,HRS
2017-05-04,109.73,110.49,109.5,110.0,847093,HRS
2017-05-05,110.28,111.8,110.23,110.72,970620,HRS
2017-05-08,110.82,111.1,107.854,108.0,1382274,HRS
2017-05-09,107.79,108.53,107.22,108.5,1279784,HRS
2017-05-10,108.49,108.96,108.17,108.96,716416,HRS
2017-05-11,108.51,109.05,108.04,108.97,571824,HRS
2017-05-12,109.15,109.15,107.6032,107.76,551505,HRS
2017-05-15,107.89,108.82,107.73,108.63,623182,HRS
2017-05-16,108.79,108.99,108.38,108.64,637665,HRS
2017-05-17,107.53,107.94,107.06,107.18,1216605,HRS
2017-05-18,107.09,107.64,106.18,107.44,912136,HRS
2017-05-19,107.95,108.46,107.46,107.81,2390847,HRS
2017-05-22,108.33,109.29,108.07,108.55,788067,HRS
2017-05-23,108.66,109.21,107.91,108.94,515086,HRS
2017-05-24,108.7,110.0,108.64,109.88,775252,HRS
2017-05-25,110.0,111.35,109.62,111.05,602537,HRS
2017-05-26,110.93,111.16,110.15,110.56,801459,HRS
2017-05-30,110.56,111.28,109.86,110.53,912660,HRS
2017-05-31,110.4,112.23,109.96,112.16,1276479,HRS
2017-06-01,112.26,113.36,112.01,113.36,668311,HRS
2017-06-02,113.56,114.32,113.44,113.82,662109,HRS
2017-06-05,113.44,113.68,112.685,112.74,811492,HRS
2017-06-06,112.52,112.52,110.68,110.89,1400743,HRS
2017-06-07,110.72,111.8,110.22,110.45,1314283,HRS
2017-06-08,110.28,111.2934,110.0,111.21,649226,HRS
2017-06-09,111.29,111.54,108.76,109.06,1908193,HRS
2017-06-12,109.18,109.28,107.78,108.53,1090045,HRS
2017-06-13,109.02,109.54,108.74,109.31,831883,HRS
2017-06-14,109.32,109.97,108.79,109.37,739411,HRS
2017-06-15,108.85,109.89,108.26,109.5,906262,HRS
2017-06-16,109.77,110.6,109.13,110.54,2234185,HRS
2017-06-19,110.73,112.3,110.39,112.28,713280,HRS
2017-06-20,112.01,112.69,111.84,111.87,544580,HRS
2017-06-21,111.81,112.33,111.49,111.71,424228,HRS
2017-06-22,111.62,112.25,110.99,110.99,408156,HRS
2017-06-23,111.02,111.6,110.66,111.39,1451907,HRS
2017-06-26,111.52,112.425,110.71,110.91,582901,HRS
2017-06-27,110.8,111.095,109.31,109.35,478669,HRS
2017-06-28,110.02,110.83,109.53,110.42,514937,HRS
2017-06-29,110.3,110.3,108.29,108.99,949601,HRS
2017-06-30,109.21,110.21,108.7,109.08,467173,HRS
2017-07-03,109.8,110.21,109.08,109.67,466385,HRS
2017-07-05,109.66,110.95,109.56,110.83,713913,HRS
2017-07-06,110.38,111.015,110.2,110.28,647913,HRS
2017-07-07,111.16,113.03,110.66,112.81,1010077,HRS
2017-07-10,112.82,114.22,112.4,113.9,1608745,HRS
2017-07-11,113.9,114.97,113.64,114.72,795685,HRS
2017-07-12,115.44,116.09,115.0,115.59,555171,HRS
2017-07-13,115.66,115.79,114.79,115.14,664459,HRS
2017-07-14,115.22,115.43,114.07,115.18,1047906,HRS
2017-07-17,115.0,115.15,113.39,113.49,1058209,HRS
2017-07-18,113.09,113.8,112.925,113.78,599056,HRS
2017-07-19,114.14,114.651,114.14,114.43,523294,HRS
2017-07-20,114.59,114.76,113.95,114.23,519469,HRS
2017-07-21,113.92,114.52,113.645,113.94,1050533,HRS
2017-07-24,114.08,114.41,113.67,113.94,675277,HRS
2017-07-25,114.42,115.1,114.0503,114.97,350989,HRS
2017-07-26,115.27,115.529,114.57,115.23,419528,HRS
2017-07-27,115.64,115.64,113.28,113.88,715431,HRS
2017-07-28,113.82,114.47,113.7,114.41,374642,HRS
2017-07-31,114.8,114.97,113.97,114.47,787893,HRS
2017-08-01,117.26,117.71,116.38,116.69,390620,HRS
2017-08-02,116.05,116.925,115.97,116.25,1008979,HRS
2017-08-03,115.96,116.95,115.951,116.91,592606,HRS
2017-08-04,117.26,117.71,116.38,116.69,390620,HRS
2017-08-07,116.69,117.42,116.62,117.38,575024,HRS
2017-08-08,117.26,117.81,116.73,116.89,646884,HRS
2017-08-09,116.75,118.59,116.73,118.55,602343,HRS
2017-08-10,117.86,118.99,117.86,118.23,949839,HRS
2017-08-11,118.27,119.07,118.18,118.37,531966,HRS
2017-08-14,119.0,120.29,118.985,119.84,823400,HRS
2017-08-15,120.03,120.54,119.69,119.79,587614,HRS
2017-08-16,119.99,121.27,119.98,120.25,510183,HRS
2017-08-17,119.35,120.65,119.11,119.11,565370,HRS
2017-08-18,118.97,119.34,118.655,118.71,527896,HRS
2017-08-21,118.7,119.07,117.46,118.56,462557,HRS
2017-08-22,118.86,120.34,118.615,119.99,478308,HRS
2017-08-23,119.68,119.985,118.94,119.08,501912,HRS
2017-08-24,119.32,119.53,118.74,118.84,339552,HRS
2017-08-25,119.3,120.07,119.06,119.66,333506,HRS
2017-08-28,120.28,122.37,120.28,121.33,1433525,HRS
2017-08-29,120.76,121.7,120.57,121.51,779843,HRS
2017-08-30,121.56,122.39,121.16,122.34,938593,HRS
2017-08-31,122.45,123.26,122.34,122.9,881750,HRS
2017-09-01,123.52,123.57,122.55,123.15,453130,HRS
2017-09-05,123.0,123.31,122.03,122.89,670913,HRS
2017-09-06,123.38,123.38,122.1,122.72,795705,HRS
2017-09-07,122.64,122.76,121.61,122.45,598574,HRS
2017-09-08,122.14,123.03,121.38,122.51,516928,HRS
2017-09-11,123.08,123.47,122.9,123.27,655882,HRS
2017-09-12,123.5,123.75,123.01,123.67,411854,HRS
2017-09-13,123.38,123.76,122.81,123.29,583551,HRS
2017-09-14,123.0,124.35,122.61,124.25,911672,HRS
2017-09-15,124.75,126.98,124.75,126.87,1501023,HRS
2017-09-18,127.33,128.98,126.97,128.98,1007077,HRS
2017-09-19,129.2,130.97,128.62,130.91,1066023,HRS
2017-09-20,131.12,131.63,130.64,131.6,751168,HRS
2017-09-21,131.43,131.9,130.72,131.06,648298,HRS
2017-09-22,131.41,131.89,131.06,131.8,553767,HRS
2017-09-25,131.52,131.71,129.86,130.75,753915,HRS
2017-09-26,131.0,131.7,130.75,131.52,358122,HRS
2017-09-27,131.61,132.0,130.79,131.36,609497,HRS
2017-09-28,131.13,131.51,130.17,130.95,522505,HRS
2017-09-29,130.87,131.74,130.38,131.68,455310,HRS
2017-10-02,131.82,132.83,131.52,132.81,499241,HRS
2017-10-03,133.0,133.8,132.245,133.31,491548,HRS
2017-10-04,133.01,134.01,132.59,134.0,412923,HRS
2017-10-05,134.14,135.0,134.0,134.79,411714,HRS
2017-10-06,134.46,135.7479,134.19,135.66,419738,HRS
2017-10-09,136.0,136.21,135.55,135.88,424974,HRS
2017-10-10,136.41,136.63,135.54,136.07,491165,HRS
2017-10-11,136.12,136.45,135.64,136.0,466385,HRS
2017-10-12,135.81,136.83,135.81,136.62,414166,HRS
2017-10-13,136.935,137.16,136.44,136.56,397299,HRS
2017-10-16,136.76,136.85,135.83,135.9,400876,HRS
2017-10-17,135.95,136.97,135.95,136.09,468462,HRS
2017-10-18,136.3,136.45,134.34,134.84,522920,HRS
2017-10-19,134.69,135.74,133.66,135.61,470526,HRS
2017-10-20,136.2,137.17,135.49,136.73,437310,HRS
2017-10-23,137.21,137.64,136.6,136.82,535799,HRS
2017-10-24,137.17,137.39,136.48,136.96,405595,HRS
2017-10-25,137.0,137.44,136.08,136.74,281891,HRS
2017-10-26,136.88,137.39,135.53,135.86,401311,HRS
2017-10-27,136.46,137.06,136.11,136.53,296330,HRS
2017-10-30,136.7,136.84,135.16,135.64,705620,HRS
2017-10-31,135.65,139.53,135.21,139.32,830011,HRS
2017-11-01,140.86,141.97,136.79,137.15,1037164,HRS
2017-11-02,137.16,137.27,135.95,137.1,610748,HRS
2017-11-03,137.87,139.75,137.26,139.41,994006,HRS
2017-11-06,139.56,139.56,138.35,138.99,844837,HRS
2017-11-07,139.03,139.72,138.34,139.37,511430,HRS
2017-11-08,139.29,141.54,139.0,141.29,600963,HRS
2017-11-09,140.46,140.81,136.77,137.56,672137,HRS
2017-11-10,136.93,138.88,136.93,138.76,591805,HRS
2017-11-13,138.22,139.48,137.86,138.97,392211,HRS
2017-11-14,138.55,139.37,137.25,139.34,462807,HRS
2017-11-15,139.13,139.2,137.82,138.97,413558,HRS
2017-11-16,139.27,140.48,139.26,140.35,502545,HRS
2017-11-17,140.09,141.12,139.73,139.84,611433,HRS
2017-11-20,140.37,142.04,140.25,141.92,571381,HRS
2017-11-21,142.98,144.75,142.51,144.0,1053482,HRS
2017-11-22,144.0,144.0,142.52,142.52,596370,HRS
2017-11-24,142.77,144.24,142.35,143.94,310691,HRS
2017-11-27,144.03,144.24,143.1,143.5,502061,HRS
2017-11-28,143.89,144.47,143.52,144.2,601631,HRS
2017-11-29,144.2,144.63,142.0,143.22,658593,HRS
2017-11-30,143.98,144.94,142.591,144.5,2345032,HRS
2017-12-01,144.2,144.41,140.975,142.86,784869,HRS
2017-12-04,144.04,144.04,141.11,141.69,688342,HRS
2017-12-05,142.06,143.79,141.18,142.58,705157,HRS
2017-12-06,142.41,143.22,141.79,142.52,428093,HRS
2017-12-07,142.23,143.59,142.23,143.2,312837,HRS
2017-12-08,143.96,144.1,142.85,143.25,462202,HRS
2017-12-11,138.08,143.91,138.08,142.64,492194,HRS
2017-12-12,142.36,142.79,140.89,141.42,662320,HRS
2017-12-13,141.33,143.56,141.18,141.94,657565,HRS
2017-12-14,141.91,142.57,141.24,141.27,562234,HRS
2017-12-15,142.66,144.6,141.71,144.09,2392392,HRS
2017-12-18,144.44,144.7,142.55,142.67,686974,HRS
2017-12-19,142.32,143.84,142.06,142.57,469761,HRS
2017-12-20,142.82,143.19,141.91,142.34,524443,HRS
2017-12-21,142.87,143.1095,141.73,142.79,387584,HRS
2017-12-22,142.63,143.1,141.97,142.78,350569,HRS
2017-12-26,142.68,143.19,141.84,142.2,323503,HRS
2017-12-27,142.3,143.35,142.0515,143.22,285745,HRS
2017-12-28,143.86,143.86,141.9,143.22,540529,HRS
2017-12-29,143.29,143.29,141.62,141.65,616493,HRS
2018-01-02,142.04,142.78,141.31,142.07,932404,HRS
2018-01-03,142.47,143.26,140.84,142.82,766381,HRS
2018-01-04,142.93,143.56,142.01,142.43,651280,HRS
2018-01-05,142.69,143.85,142.01,143.74,686808,HRS
2018-01-08,143.81,146.63,143.62,146.4,590311,HRS
2018-01-09,146.75,146.96,145.245,145.62,763291,HRS
2018-01-10,145.33,145.39,143.93,145.15,423111,HRS
2018-01-11,145.16,145.91,144.87,145.3,449313,HRS
2018-01-12,145.25,147.33,145.11,147.21,565587,HRS
2018-01-16,148.56,148.73,145.66,145.77,570299,HRS
2018-01-17,146.13,147.77,145.645,147.61,620747,HRS
2018-01-18,147.7,148.49,145.71,145.74,598259,HRS
2018-01-19,146.42,146.435,145.53,145.89,522193,HRS
2018-01-22,145.76,145.76,142.64,143.19,880560,HRS
2018-01-23,143.44,143.44,142.2,142.41,657006,HRS
2018-01-24,142.62,144.11,142.56,143.1,604527,HRS
2018-01-25,143.6,144.7,143.1,144.47,449998,HRS
2018-01-26,145.0,146.17,143.27,146.15,1033035,HRS
2018-01-29,146.37,147.86,146.32,147.19,812275,HRS
2018-01-30,148.95,157.7,148.33,156.31,1633276,HRS
2018-01-31,157.36,160.23,157.02,159.38,1198140,HRS
2018-02-01,158.87,160.67,157.07,157.68,1022253,HRS
2018-02-02,157.18,158.74,155.77,155.9,788591,HRS
2018-02-05,154.27,156.15,146.24,148.2,1237929,HRS
2018-02-06,144.68,149.3,143.03,148.64,1217706,HRS
2018-02-07,148.44,153.88,147.37,152.79,1165550,HRS
2013-02-08,44.525,44.665,44.4,44.555,683914,HSIC
2013-02-11,44.62,44.84,44.455,44.725,940218,HSIC
2013-02-12,44.755,45.49,44.715,45.185,1725354,HSIC
2013-02-13,45.175,45.5573,44.495,44.625,1793014,HSIC
2013-02-14,44.25,44.685,44.03,44.2,1752068,HSIC
2013-02-15,44.32,44.675,44.16,44.34,881804,HSIC
2013-02-19,44.3,44.9675,44.26,44.65,1121320,HSIC
2013-02-20,44.61,44.764,44.21,44.21,659912,HSIC
2013-02-21,44.14,44.3389,43.5,43.675,1018084,HSIC
2013-02-22,43.86,44.0,43.7,43.89,693826,HSIC
2013-02-25,44.135,44.39,43.67,43.685,1528484,HSIC
2013-02-26,43.87,43.9575,43.395,43.65,820934,HSIC
2013-02-27,43.83,44.44,43.335,44.23,585520,HSIC
2013-02-28,44.19,44.775,44.15,44.61,919694,HSIC
2013-03-01,44.35,44.615,43.95,44.42,1170326,HSIC
2013-03-04,44.47,44.47,44.125,44.38,806324,HSIC
2013-03-05,44.59,45.195,44.525,44.95,725774,HSIC
2013-03-06,44.965,45.1,44.85,44.87,622330,HSIC
2013-03-07,44.83,45.03,44.57,44.65,758842,HSIC
2013-03-08,44.8,45.2275,44.764,45.16,658742,HSIC
2013-03-11,44.715,45.265,44.39,44.96,905856,HSIC
2013-03-12,44.795,45.115,44.74,45.015,677926,HSIC
2013-03-13,45.135,45.205,44.975,45.13,610770,HSIC
2013-03-14,45.175,45.32,45.01,45.315,609398,HSIC
2013-03-15,45.21,45.295,44.86,44.94,1133686,HSIC
2013-03-18,45.85,45.85,44.68,44.865,527262,HSIC
2013-03-19,44.835,45.335,44.835,45.02,1206646,HSIC
2013-03-20,45.26,45.6,45.26,45.45,759994,HSIC
2013-03-21,45.18,45.355,44.98,45.3,653296,HSIC
2013-03-22,45.45,45.575,45.205,45.29,410258,HSIC
2013-03-25,45.49,45.74,44.975,45.15,572590,HSIC
2013-03-26,45.375,45.7,45.282,45.57,424378,HSIC
2013-03-27,45.3,45.635,45.09,45.605,358582,HSIC
2013-03-28,45.465,46.33,45.335,46.275,919340,HSIC
2013-04-01,46.065,46.32,45.705,45.965,605018,HSIC
2013-04-02,46.195,46.45,45.85,46.04,586612,HSIC
2013-04-03,46.0,46.065,45.405,45.52,555084,HSIC
2013-04-04,45.53,46.005,45.48,45.695,450674,HSIC
2013-04-05,45.205,45.28,44.91,45.22,733472,HSIC
2013-04-08,45.135,45.7,45.135,45.69,516998,HSIC
2013-04-09,45.715,45.745,44.965,45.395,618114,HSIC
2013-04-10,45.4,46.055,45.316,45.905,537574,HSIC
2013-04-11,46.035,46.3,45.87,46.17,478274,HSIC
2013-04-12,46.37,46.395,45.73,45.955,433816,HSIC
2013-04-15,45.92,46.12,44.855,45.005,529408,HSIC
2013-04-16,45.29,45.7,44.92,45.635,402122,HSIC
2013-04-17,45.19,45.255,44.695,45.175,601526,HSIC
2013-04-18,45.195,45.265,44.78,45.065,575792,HSIC
2013-04-19,44.795,45.84,44.795,45.725,554922,HSIC
2013-04-22,45.805,45.835,45.18,45.36,361644,HSIC
2013-04-23,45.595,45.72,44.45,44.905,1553664,HSIC
2013-04-24,44.76,45.08,44.745,44.815,867070,HSIC
2013-04-25,44.96,45.096,44.805,44.925,651830,HSIC
2013-04-26,44.955,45.195,44.66,44.875,623236,HSIC
2013-04-29,44.945,45.1,44.74,44.97,881250,HSIC
2013-04-30,44.88,45.23,44.7,45.2,1313750,HSIC
2013-05-01,45.06,45.165,44.675,44.75,682610,HSIC
2013-05-02,44.77,45.095,44.585,45.035,641378,HSIC
2013-05-03,45.445,45.745,44.965,45.36,691602,HSIC
2013-05-06,45.36,45.82,45.225,45.565,774066,HSIC
2013-05-07,45.125,46.0775,44.785,45.955,1089386,HSIC
2013-05-08,45.835,46.53,45.565,46.53,868186,HSIC
2013-05-09,46.345,46.79,46.345,46.645,611294,HSIC
2013-05-10,46.545,47.405,46.535,47.2,820272,HSIC
2013-05-13,47.25,47.49,46.93,47.385,1099804,HSIC
2013-05-14,47.45,47.97,47.265,47.705,646832,HSIC
2013-05-15,47.725,48.025,47.58,47.99,670182,HSIC
2013-05-16,47.64,47.995,47.56,47.675,658622,HSIC
2013-05-17,48.14,48.14,47.475,47.69,671100,HSIC
2013-05-20,47.76,47.99,47.605,47.65,556866,HSIC
2013-05-21,47.585,48.14,47.585,48.075,860184,HSIC
2013-05-22,48.125,48.545,47.555,47.66,1056718,HSIC
2013-05-23,47.3,47.89,47.19,47.845,595902,HSIC
2013-05-24,47.54,47.82,47.1305,47.555,700194,HSIC
2013-05-28,47.86,48.505,47.575,48.25,845602,HSIC
2013-05-29,48.08,48.08,47.47,47.615,765944,HSIC
2013-05-30,47.515,48.22,47.31,48.11,401814,HSIC
2013-05-31,47.96,48.465,47.635,48.145,1113152,HSIC
2013-06-03,48.135,48.17,47.53,48.15,930264,HSIC
2013-06-04,48.175,48.48,47.73,47.88,625728,HSIC
2013-06-05,47.92,47.965,46.765,46.98,1070146,HSIC
2013-06-06,47.12,47.365,46.43,46.995,1451404,HSIC
2013-06-07,47.08,47.8,46.995,47.72,605658,HSIC
2013-06-10,47.9,48.14,47.585,48.135,527824,HSIC
2013-06-11,47.8,48.455,47.515,48.245,785054,HSIC
2013-06-12,48.51,48.575,47.63,47.825,491818,HSIC
2013-06-13,48.55,48.64,47.675,48.475,750108,HSIC
2013-06-14,48.57,48.77,48.285,48.465,571166,HSIC
2013-06-17,48.84,49.09,48.545,48.82,953278,HSIC
2013-06-18,48.95,49.14,48.725,49.075,661484,HSIC
2013-06-19,48.95,49.09,48.255,48.295,494846,HSIC
2013-06-20,47.93,48.245,46.76,46.95,906380,HSIC
2013-06-21,47.01,47.475,46.67,46.835,1866840,HSIC
2013-06-24,46.76,47.34,46.445,47.035,849540,HSIC
2013-06-25,47.515,47.615,46.865,47.29,521976,HSIC
2013-06-26,47.695,47.82,47.335,47.59,740690,HSIC
2013-06-27,47.835,47.97,47.615,47.62,438090,HSIC
2013-06-28,47.425,48.185,47.035,47.87,2663066,HSIC
2013-07-01,48.22,48.86,47.97,48.535,1022614,HSIC
2013-07-02,48.7,48.895,48.35,48.46,799848,HSIC
2013-07-03,48.25,48.645,48.07,48.405,426644,HSIC
2013-07-05,48.95,49.29,48.365,49.045,518498,HSIC
2013-07-08,49.37,49.425,49.015,49.336,554092,HSIC
2013-07-09,49.555,49.635,49.225,49.535,351592,HSIC
2013-07-10,49.36,50.165,49.315,50.125,632218,HSIC
2013-07-11,50.46,50.895,50.3825,50.85,547304,HSIC
2013-07-12,50.96,51.34,50.7364,51.28,779192,HSIC
2013-07-15,51.475,51.64,51.05,51.2,620222,HSIC
2013-07-16,51.12,51.3775,50.955,51.0675,667190,HSIC
2013-07-17,51.345,51.345,51.011,51.1,556626,HSIC
2013-07-18,51.24,51.67,51.12,51.665,539068,HSIC
2013-07-19,51.665,52.03,51.26,51.785,625192,HSIC
2013-07-22,52.16,52.405,51.815,51.975,658390,HSIC
2013-07-23,51.95,52.0299,51.575,51.655,694816,HSIC
2013-07-24,51.92,52.165,51.3125,51.48,418782,HSIC
2013-07-25,51.29,51.705,51.275,51.675,712302,HSIC
2013-07-26,51.39,51.775,51.25,51.62,717840,HSIC
2013-07-29,51.61,51.79,51.17,51.635,598914,HSIC
2013-07-30,51.65,51.75,50.89,51.285,1211008,HSIC
2013-07-31,51.6,52.295,51.395,51.915,682576,HSIC
2013-08-01,52.515,53.405,52.03,53.23,1302506,HSIC
2013-08-02,53.17,53.17,52.57,52.995,715118,HSIC
2013-08-05,53.09,53.28,52.31,52.62,1431004,HSIC
2013-08-06,52.7,52.9,51.735,52.505,1041262,HSIC
2013-08-07,52.5,52.645,52.04,52.485,554218,HSIC
2013-08-08,52.5,53.1,52.4,52.93,860994,HSIC
2013-08-09,52.73,53.165,52.6722,53.02,623884,HSIC
2013-08-12,53.025,53.3,52.8,53.25,671540,HSIC
2013-08-13,53.475,53.875,52.8175,53.58,751156,HSIC
2013-08-14,53.5,53.64,52.768,52.905,927390,HSIC
2013-08-15,52.32,52.615,51.575,51.85,766994,HSIC
2013-08-16,51.79,52.025,51.515,51.6,744172,HSIC
2013-08-19,51.615,52.12,51.245,51.69,656024,HSIC
2013-08-20,51.75,52.175,51.625,51.95,740766,HSIC
2013-08-21,51.595,52.095,51.53,51.735,833278,HSIC
2013-08-22,51.83,52.115,51.5975,51.92,444242,HSIC
2013-08-23,51.93,52.111,51.46,51.64,925204,HSIC
2013-08-26,51.575,52.15,51.575,51.735,618320,HSIC
2013-08-27,51.36,51.48,50.825,50.88,459822,HSIC
2013-08-28,50.98,51.305,50.785,51.015,538924,HSIC
2013-08-29,50.835,51.43,50.67,50.975,468860,HSIC
2013-08-30,51.11,51.295,50.395,50.525,775456,HSIC
2013-09-03,51.08,51.945,50.32,50.885,1643040,HSIC
2013-09-04,50.895,51.25,50.715,51.1775,1603278,HSIC
2013-09-05,51.135,51.49,50.715,51.29,616984,HSIC
2013-09-06,51.575,51.64,50.6,51.25,697104,HSIC
2013-09-09,51.34,51.85,51.255,51.725,465640,HSIC
2013-09-10,52.075,52.445,51.86,52.425,873638,HSIC
2013-09-11,52.355,52.835,52.355,52.8,1062754,HSIC
2013-09-12,52.67,52.97,52.5,52.67,667168,HSIC
2013-09-13,52.945,52.99,52.125,52.26,721528,HSIC
2013-09-16,52.8,52.89,52.54,52.805,452188,HSIC
2013-09-17,52.815,53.0,52.6,52.815,858260,HSIC
2013-09-18,52.75,52.81,52.27,52.601,706168,HSIC
2013-09-19,52.7,52.845,52.4,52.72,443244,HSIC
2013-09-20,52.92,53.0,52.35,52.5,1796228,HSIC
2013-09-23,52.295,52.95,52.24,52.5,485496,HSIC
2013-09-24,52.63,52.63,51.955,52.035,904790,HSIC
2013-09-25,52.02,52.22,51.68,51.705,633660,HSIC
2013-09-26,51.91,52.4,51.795,52.055,536210,HSIC
2013-09-27,51.81,52.065,51.625,51.74,317346,HSIC
2013-09-30,51.435,51.99,51.25,51.8825,1018198,HSIC
2013-10-01,51.685,52.74,51.595,52.591,1330910,HSIC
2013-10-02,52.495,52.57,51.84,52.555,462448,HSIC
2013-10-03,52.315,52.435,51.63,51.955,598312,HSIC
2013-10-04,51.845,52.75,51.785,52.65,488782,HSIC
2013-10-07,52.26,52.545,51.9,51.91,483524,HSIC
2013-10-08,51.85,52.225,51.445,51.49,493356,HSIC
2013-10-09,51.86,52.5,51.635,52.36,1042388,HSIC
2013-10-10,52.815,53.46,52.45,53.375,1062880,HSIC
2013-10-11,53.13,53.775,53.13,53.65,507668,HSIC
2013-10-14,52.975,54.095,52.975,54.085,654156,HSIC
2013-10-15,53.75,54.385,53.75,54.225,1309634,HSIC
2013-10-16,54.405,54.915,54.33,54.8645,1007104,HSIC
2013-10-17,54.78,55.545,54.545,55.495,855836,HSIC
2013-10-18,55.74,55.765,55.305,55.745,460804,HSIC
2013-10-21,55.635,55.905,55.39,55.67,364190,HSIC
2013-10-22,55.74,56.24,55.575,55.65,590380,HSIC
2013-10-23,55.535,55.95,55.45,55.91,371998,HSIC
2013-10-24,55.75,55.905,55.385,55.455,738208,HSIC
2013-10-25,55.855,55.855,55.33,55.515,692962,HSIC
2013-10-28,55.5,55.9,55.28,55.875,719020,HSIC
2013-10-29,56.095,56.495,55.96,56.49,449166,HSIC
2013-10-30,56.525,56.845,55.795,55.99,722800,HSIC
2013-10-31,56.02,56.415,55.605,56.215,1228738,HSIC
2013-11-01,56.63,56.63,55.925,56.19,593074,HSIC
2013-11-04,56.2,56.605,55.39,56.545,1330792,HSIC
2013-11-05,55.0,56.24,54.38,55.29,1554156,HSIC
2013-11-06,55.88,55.95,55.0,55.09,820752,HSIC
2013-11-07,55.33,55.485,54.58,54.67,826114,HSIC
2013-11-08,54.845,55.58,54.71,55.575,522998,HSIC
2013-11-11,55.555,55.84,55.345,55.625,561302,HSIC
2013-11-12,55.365,56.22,55.27,56.22,804116,HSIC
2013-11-13,56.065,56.725,55.8,56.7,582384,HSIC
2013-11-14,56.63,57.405,56.305,57.395,764894,HSIC
2013-11-15,57.615,57.615,56.75,56.97,590926,HSIC
2013-11-18,56.92,57.0925,56.545,56.78,555580,HSIC
2013-11-19,56.635,56.96,56.47,56.485,547600,HSIC
2013-11-20,56.41,56.975,56.335,56.64,435012,HSIC
2013-11-21,56.66,57.34,56.293,57.26,418012,HSIC
2013-11-22,57.26,57.415,56.975,57.265,450222,HSIC
2013-11-25,56.505,57.66,56.505,57.365,456984,HSIC
2013-11-26,57.365,57.73,57.125,57.175,732742,HSIC
2013-11-27,57.16,57.345,56.88,57.205,462030,HSIC
2013-11-29,57.09,57.3,56.725,57.0,285380,HSIC
2013-12-02,56.73,57.56,56.73,57.3,498374,HSIC
2013-12-03,57.055,57.32,56.945,57.3,514130,HSIC
2013-12-04,57.135,57.187,56.455,56.85,450658,HSIC
2013-12-05,56.69,56.97,56.005,56.225,1137626,HSIC
2013-12-06,57.0,57.115,56.365,56.94,1268450,HSIC
2013-12-09,57.105,57.795,56.605,56.74,727664,HSIC
2013-12-10,56.95,57.675,56.4,57.61,1676308,HSIC
2013-12-11,57.81,58.035,56.38,56.405,874882,HSIC
2013-12-12,56.25,57.075,55.7575,55.865,832850,HSIC
2013-12-13,56.2,56.425,55.66,56.04,631600,HSIC
2013-12-16,56.315,56.69,55.895,56.045,519142,HSIC
2013-12-17,56.24,56.3095,55.565,55.7,818518,HSIC
2013-12-18,55.935,56.59,55.2,56.575,594466,HSIC
2013-12-19,56.35,56.665,55.795,56.025,717980,HSIC
2013-12-20,56.065,56.5,56.065,56.43,1267514,HSIC
2013-12-23,56.745,57.075,56.385,56.905,553622,HSIC
2013-12-24,57.0,57.135,56.595,57.115,211072,HSIC
2013-12-26,57.15,57.305,56.783,57.115,337946,HSIC
2013-12-27,57.24,57.45,57.12,57.215,393252,HSIC
2013-12-30,57.245,57.32,56.904,57.25,290164,HSIC
2013-12-31,57.45,57.46,56.995,57.13,576842,HSIC
2014-01-02,57.005,57.13,56.495,56.745,693768,HSIC
2014-01-03,56.855,57.15,56.571,56.955,402906,HSIC
2014-01-06,56.975,57.165,56.43,56.825,730904,HSIC
2014-01-07,56.995,57.9,56.49,57.66,688904,HSIC
2014-01-08,57.59,58.66,57.5,58.63,1106798,HSIC
2014-01-09,58.96,59.26,58.485,58.765,895926,HSIC
2014-01-10,58.56,58.66,58.055,58.1,970226,HSIC
2014-01-13,58.04,58.21,57.0525,57.155,980566,HSIC
2014-01-14,57.25,58.015,57.03,57.695,707046,HSIC
2014-01-15,58.065,58.065,57.755,57.9,960898,HSIC
2014-01-16,57.9,57.995,57.56,57.89,722738,HSIC
2014-01-17,57.71,58.24,57.48,58.08,869012,HSIC
2014-01-21,58.625,58.625,58.12,58.535,821584,HSIC
2014-01-22,58.74,58.94,58.165,58.93,785748,HSIC
2014-01-23,58.62,58.92,58.03,58.425,862114,HSIC
2014-01-24,58.16,58.555,57.3325,57.48,1094122,HSIC
2014-01-27,57.44,57.6,56.435,56.47,1075210,HSIC
2014-01-28,56.565,57.08,56.23,57.08,981338,HSIC
2014-01-29,56.5,57.27,56.0565,56.99,1212610,HSIC
2014-01-30,57.615,58.0,57.275,57.53,519392,HSIC
2014-01-31,56.6,57.64,56.505,57.445,1340744,HSIC
2014-02-03,57.45,57.91,54.8425,55.105,2291014,HSIC
2014-02-04,55.405,55.67,55.1,55.18,1458702,HSIC
2014-02-05,54.99,55.66,54.885,55.53,740658,HSIC
2014-02-06,55.6,56.05,55.055,55.76,721852,HSIC
2014-02-07,56.08,56.84,55.405,56.685,845976,HSIC
2014-02-10,56.515,57.451,56.515,57.42,1006096,HSIC
2014-02-11,57.62,57.975,56.14,57.215,1956224,HSIC
2014-02-12,57.45,58.0225,57.045,57.505,1231908,HSIC
2014-02-13,57.465,58.605,57.03,58.575,1216860,HSIC
2014-02-14,58.27,58.695,58.09,58.515,713238,HSIC
2014-02-18,58.78,59.07,58.6275,58.895,619286,HSIC
2014-02-19,58.875,58.9875,58.34,58.43,622880,HSIC
2014-02-20,58.32,59.085,58.0662,59.0,684114,HSIC
2014-02-21,59.275,59.575,58.725,59.355,986416,HSIC
2014-02-24,59.585,60.15,59.16,59.79,843036,HSIC
2014-02-25,59.795,60.0,59.42,59.575,1420810,HSIC
2014-02-26,59.76,60.03,59.135,59.31,947654,HSIC
2014-02-27,59.33,59.59,58.985,59.37,579894,HSIC
2014-02-28,59.465,59.975,59.0812,59.52,758596,HSIC
2014-03-03,58.945,59.31,58.27,58.605,1445958,HSIC
2014-03-04,59.42,60.0,59.25,59.665,834078,HSIC
2014-03-05,59.83,59.83,59.315,59.675,603354,HSIC
2014-03-06,59.795,60.175,59.6388,59.88,515372,HSIC
2014-03-07,60.195,60.195,59.485,59.885,396296,HSIC
2014-03-10,59.84,60.16,59.485,60.085,769204,HSIC
2014-03-11,59.87,60.36,59.5,59.795,760596,HSIC
2014-03-12,59.38,59.71,59.225,59.53,1253602,HSIC
2014-03-13,59.925,60.18,59.115,59.24,1275580,HSIC
2014-03-14,59.135,59.6799,59.01,59.2,709082,HSIC
2014-03-17,59.48,59.94,59.235,59.49,665524,HSIC
2014-03-18,59.59,59.8,59.33,59.595,636416,HSIC
2014-03-19,59.395,59.705,58.905,59.23,808128,HSIC
2014-03-20,59.09,59.485,58.915,59.32,608446,HSIC
2014-03-21,59.63,59.995,58.54,58.59,1453100,HSIC
2014-03-24,58.81,59.235,57.545,58.07,744908,HSIC
2014-03-25,58.21,58.795,57.63,57.97,696186,HSIC
2014-03-26,58.165,58.665,57.87,58.3,956386,HSIC
2014-03-27,58.5,58.575,57.87,58.055,671098,HSIC
2014-03-28,58.355,59.475,57.785,58.88,993520,HSIC
2014-03-31,59.19,59.835,59.01,59.685,801082,HSIC
2014-04-01,59.785,60.0,59.335,59.96,869102,HSIC
2014-04-02,60.07,60.305,59.78,59.87,844850,HSIC
2014-04-03,60.15,60.15,59.435,59.845,942880,HSIC
2014-04-04,60.325,60.494,58.125,58.24,1070296,HSIC
2014-04-07,57.965,58.23,56.66,56.975,1639366,HSIC
2014-04-08,57.205,58.03,56.455,57.63,1398396,HSIC
2014-04-09,57.905,58.405,57.23,58.395,704678,HSIC
2014-04-10,58.305,58.435,56.815,57.015,1053968,HSIC
2014-04-11,56.555,57.155,56.185,56.215,670482,HSIC
2014-04-14,56.76,57.0395,56.095,56.66,768838,HSIC
2014-04-15,56.715,57.14,55.495,56.695,767566,HSIC
2014-04-16,57.155,57.315,56.53,56.75,632614,HSIC
2014-04-17,56.875,57.745,56.7762,56.935,1080316,HSIC
2014-04-21,56.985,57.405,56.54,57.09,551368,HSIC
2014-04-22,57.22,57.505,56.875,57.25,727046,HSIC
2014-04-23,57.335,57.77,56.8675,57.245,550218,HSIC
2014-04-24,57.665,57.755,56.805,56.835,817436,HSIC
2014-04-25,56.545,56.945,56.365,56.77,1046692,HSIC
2014-04-28,57.115,57.48,56.145,56.9,809022,HSIC
2014-04-29,56.995,57.245,56.785,56.9,536196,HSIC
2014-04-30,56.78,57.115,56.625,57.115,1026724,HSIC
2014-05-01,57.425,57.5,56.72,57.14,651662,HSIC
2014-05-02,57.42,57.635,56.94,56.97,988576,HSIC
2014-05-05,56.795,57.68,56.525,57.59,876672,HSIC
2014-05-06,57.365,57.975,56.73,56.81,1014696,HSIC
2014-05-07,56.575,56.695,56.05,56.585,1316900,HSIC
2014-05-08,56.52,57.495,56.52,56.7,897606,HSIC
2014-05-09,56.605,57.635,56.365,57.6,782304,HSIC
2014-05-12,57.74,58.52,57.645,58.115,730242,HSIC
2014-05-13,58.185,58.385,57.5,57.74,632282,HSIC
2014-05-14,57.685,57.685,57.155,57.24,811414,HSIC
2014-05-15,57.04,57.23,56.51,57.1,666832,HSIC
2014-05-16,57.04,57.765,56.875,57.71,731334,HSIC
2014-05-19,57.575,58.205,57.55,58.02,952308,HSIC
2014-05-20,57.735,58.005,57.155,57.655,686348,HSIC
2014-05-21,57.825,58.33,57.6625,58.125,768408,HSIC
2014-05-22,57.975,58.275,57.64,58.075,1059810,HSIC
2014-05-23,58.315,58.42,57.89,58.4,778106,HSIC
2014-05-27,58.525,59.065,58.345,59.065,876462,HSIC
2014-05-28,59.04,59.545,58.8575,59.08,932958,HSIC
2014-05-29,59.095,59.48,58.81,59.47,521632,HSIC
2014-05-30,58.67,59.87,58.67,59.825,2644290,HSIC
2014-06-02,59.895,59.98,59.425,59.85,663650,HSIC
2014-06-03,59.445,60.27,59.445,60.24,806050,HSIC
2014-06-04,60.015,60.175,59.57,59.715,1299458,HSIC
2014-06-05,59.63,59.91,59.2975,59.59,943060,HSIC
2014-06-06,59.95,59.95,59.515,59.815,540542,HSIC
2014-06-09,59.7,60.27,59.555,59.99,646896,HSIC
2014-06-10,59.82,59.935,59.385,59.775,578318,HSIC
2014-06-11,59.51,60.0,59.28,59.395,357898,HSIC
2014-06-12,59.335,59.335,58.83,59.07,527196,HSIC
2014-06-13,59.295,59.35,58.9375,59.04,383150,HSIC
2014-06-16,59.2,59.635,58.735,58.88,645744,HSIC
2014-06-17,58.935,59.5775,58.83,59.17,889326,HSIC
2014-06-18,59.295,59.69,59.07,59.55,589004,HSIC
2014-06-19,59.775,59.775,59.265,59.54,452816,HSIC
2014-06-20,59.765,59.915,59.52,59.775,1093146,HSIC
2014-06-23,59.685,60.04,59.5301,60.025,597324,HSIC
2014-06-24,60.0,60.45,59.885,60.0,725366,HSIC
2014-06-25,59.72,60.39,59.52,60.13,626652,HSIC
2014-06-26,60.145,60.185,59.665,59.955,524616,HSIC
2014-06-27,59.905,59.905,59.3828,59.43,1090806,HSIC
2014-06-30,59.445,59.825,59.045,59.3275,1238260,HSIC
2014-07-01,59.585,60.185,59.4125,59.95,1223532,HSIC
2014-07-02,59.82,59.98,59.495,59.65,600676,HSIC
2014-07-03,59.82,59.955,59.52,59.835,640178,HSIC
2014-07-07,59.835,60.0,59.46,59.67,672972,HSIC
2014-07-08,59.705,59.705,59.45,59.475,884218,HSIC
2014-07-09,59.67,59.875,59.36,59.485,396794,HSIC
2014-07-10,58.89,59.49,58.775,59.285,611600,HSIC
2014-07-11,59.45,59.45,58.885,59.325,524486,HSIC
2014-07-14,59.81,59.994,59.125,59.295,446682,HSIC
2014-07-15,59.395,59.395,58.7775,59.28,955882,HSIC
2014-07-16,59.435,59.825,58.975,59.765,1365376,HSIC
2014-07-17,59.645,59.86,59.015,59.25,925478,HSIC
2014-07-18,59.62,59.895,59.0466,59.845,1053880,HSIC
2014-07-21,59.525,59.525,58.905,59.045,878604,HSIC
2014-07-22,59.21,59.61,59.045,59.055,910346,HSIC
2014-07-23,59.23,59.415,59.105,59.34,779258,HSIC
2014-07-24,59.485,59.87,59.47,59.615,564852,HSIC
2014-07-25,59.235,59.49,58.75,59.05,993646,HSIC
2014-07-28,58.865,59.48,58.8075,59.165,738828,HSIC
2014-07-29,59.295,59.52,58.99,59.185,708942,HSIC
2014-07-30,59.36,59.645,58.995,59.4,638470,HSIC
2014-07-31,59.095,59.135,57.99,58.125,1222772,HSIC
2014-08-01,58.205,58.805,57.935,58.695,1669702,HSIC
2014-08-04,58.95,59.9625,57.895,58.38,1155796,HSIC
2014-08-05,58.195,58.385,57.59,57.655,1254266,HSIC
2014-08-06,57.445,58.05,57.27,57.805,768650,HSIC
2014-08-07,57.98,58.0425,57.285,57.425,765140,HSIC
2014-08-08,57.285,58.135,57.285,58.025,599420,HSIC
2014-08-11,58.13,58.625,58.13,58.195,1086888,HSIC
2014-08-12,58.26,58.545,58.07,58.3,903094,HSIC
2014-08-13,58.51,59.035,58.4375,58.925,638998,HSIC
2014-08-14,58.99,59.26,58.7525,59.235,570502,HSIC
2014-08-15,59.725,59.725,58.77,58.985,810858,HSIC
2014-08-18,59.2,59.565,59.1775,59.445,425146,HSIC
2014-08-19,59.495,59.785,59.225,59.73,588708,HSIC
2014-08-20,59.63,59.675,59.285,59.645,451908,HSIC
2014-08-21,59.615,59.875,59.3963,59.815,520092,HSIC
2014-08-22,59.95,59.95,59.53,59.625,725650,HSIC
2014-08-25,59.82,60.095,59.5575,60.035,460236,HSIC
2014-08-26,60.24,60.24,59.835,59.95,507324,HSIC
2014-08-27,60.115,60.115,59.665,59.815,383000,HSIC
2014-08-28,59.72,59.935,59.46,59.725,430738,HSIC
2014-08-29,60.05,60.18,59.55,59.845,756750,HSIC
2014-09-02,59.84,60.085,59.585,59.9,1059596,HSIC
2014-09-03,59.95,60.02,59.625,59.77,468352,HSIC
2014-09-04,60.5,60.5,59.1825,59.36,722504,HSIC
2014-09-05,59.53,59.86,59.06,59.6,508858,HSIC
2014-09-08,59.37,59.74,59.3575,59.685,659306,HSIC
2014-09-09,59.445,59.709,59.145,59.315,676930,HSIC
2014-09-10,59.31,59.345,58.94,59.165,737618,HSIC
2014-09-11,58.84,59.395,58.77,58.93,666342,HSIC
2014-09-12,58.73,58.94,58.24,58.38,737966,HSIC
2014-09-15,58.475,58.475,57.87,58.01,473974,HSIC
2014-09-16,58.01,58.525,57.77,58.3475,1637706,HSIC
2014-09-17,58.575,59.0075,58.225,58.565,1598614,HSIC
2014-09-18,58.61,58.82,58.4802,58.725,608998,HSIC
2014-09-19,58.72,58.86,58.5,58.525,1424266,HSIC
2014-09-22,58.5,59.02,58.455,58.635,1217128,HSIC
2014-09-23,58.365,58.785,58.255,58.585,1097936,HSIC
2014-09-24,58.52,59.21,58.4875,59.175,773746,HSIC
2014-09-25,58.875,59.13,58.145,58.33,1204564,HSIC
2014-09-26,58.335,58.755,58.19,58.565,615748,HSIC
2014-09-29,58.185,58.65,57.9565,58.61,691400,HSIC
2014-09-30,58.56,58.765,58.2,58.235,1502104,HSIC
2014-10-01,58.125,58.215,57.47,57.5625,1205150,HSIC
2014-10-02,57.645,57.755,57.185,57.35,1026670,HSIC
2014-10-03,57.645,58.14,57.56,57.94,1149470,HSIC
2014-10-06,58.295,58.595,57.685,57.805,654686,HSIC
2014-10-07,57.415,57.675,57.165,57.21,813230,HSIC
2014-10-08,57.21,57.735,56.965,57.6,1508520,HSIC
2014-10-09,57.4,57.745,56.6725,56.85,1222418,HSIC
2014-10-10,56.745,57.455,56.425,56.45,1178224,HSIC
2014-10-13,56.475,56.7,55.87,55.915,1334742,HSIC
2014-10-14,56.235,56.71,56.09,56.36,1483060,HSIC
2014-10-15,55.78,56.3225,54.94,55.78,1425002,HSIC
2014-10-16,54.91,55.71,54.67,55.48,1540798,HSIC
2014-10-17,55.935,56.825,55.935,56.63,1209278,HSIC
2014-10-20,56.225,56.81,56.195,56.81,942156,HSIC
2014-10-21,57.08,58.185,57.03,58.155,858450,HSIC
2014-10-22,58.12,58.225,57.585,57.815,1048150,HSIC
2014-10-23,58.68,58.68,58.123,58.285,694452,HSIC
2014-10-24,58.555,58.955,58.375,58.91,563314,HSIC
2014-10-27,58.91,59.13,58.75,58.945,602052,HSIC
2014-10-28,59.155,59.37,58.975,59.365,668060,HSIC
2014-10-29,59.42,59.695,59.06,59.535,657382,HSIC
2014-10-30,59.495,60.15,59.395,60.105,593644,HSIC
2014-10-31,61.055,61.3948,59.98,60.015,1380284,HSIC
2014-11-03,60.035,60.225,59.69,59.855,816184,HSIC
2014-11-04,59.81,60.455,59.685,60.42,776898,HSIC
2014-11-05,61.01,61.415,60.495,61.105,1703048,HSIC
2014-11-06,61.48,66.58,61.1125,65.155,3887830,HSIC
2014-11-07,65.0,65.0,64.135,64.42,1292344,HSIC
2014-11-10,64.59,65.035,64.47,64.81,931500,HSIC
2014-11-11,64.91,65.245,64.465,64.735,645280,HSIC
2014-11-12,64.505,65.015,64.2475,64.84,818802,HSIC
2014-11-13,65.085,65.3025,64.77,65.14,572256,HSIC
2014-11-14,65.305,65.57,64.33,65.075,1009630,HSIC
2014-11-17,65.0,65.55,65.0,65.47,587350,HSIC
2014-11-18,65.47,66.235,65.315,66.195,862418,HSIC
2014-11-19,67.16,67.16,65.75,66.05,1032070,HSIC
2014-11-20,65.9,67.14,65.485,65.8,617578,HSIC
2014-11-21,66.585,66.99,65.92,66.235,793304,HSIC
2014-11-24,66.27,67.075,66.25,67.075,668544,HSIC
2014-11-25,67.035,68.07,66.6725,67.925,4400998,HSIC
2014-11-26,67.9,68.245,67.48,67.83,920926,HSIC
2014-11-28,68.165,69.11,67.91,68.6,566362,HSIC
2014-12-01,68.265,68.9175,68.095,68.59,869598,HSIC
2014-12-02,68.6,68.99,68.47,68.55,1000966,HSIC
2014-12-03,68.46,69.2,68.185,68.44,782478,HSIC
2014-12-04,68.455,68.885,68.055,68.38,610814,HSIC
2014-12-05,68.745,69.12,68.275,68.56,1025918,HSIC
2014-12-08,68.695,69.205,68.025,68.18,859036,HSIC
2014-12-09,67.29,67.87,67.05,67.6875,1236958,HSIC
2014-12-10,67.815,68.1,66.645,66.76,780132,HSIC
2014-12-11,66.905,67.88,66.855,67.5,742098,HSIC
2014-12-12,67.035,67.8,66.845,66.9,734772,HSIC
2014-12-15,67.16,67.4,65.72,65.7725,1252160,HSIC
2014-12-16,65.715,67.25,65.53,66.2,1263584,HSIC
2014-12-17,66.28,67.075,65.15,67.045,1458308,HSIC
2014-12-18,68.015,68.315,67.215,67.9,1102938,HSIC
2014-12-19,67.765,68.93,67.625,68.755,1735680,HSIC
2014-12-22,69.0,69.4,68.645,68.745,636890,HSIC
2014-12-23,69.46,69.575,68.32,68.86,816956,HSIC
2014-12-24,68.72,69.405,68.645,68.935,247246,HSIC
2014-12-26,68.985,69.35,68.6,68.6925,318380,HSIC
2014-12-29,68.695,69.01,68.365,68.77,392590,HSIC
2014-12-30,68.46,69.325,68.46,68.83,429510,HSIC
2014-12-31,68.87,69.445,68.05,68.075,738226,HSIC
2015-01-02,68.3,69.06,67.845,68.4175,694722,HSIC
2015-01-05,68.445,68.735,67.77,67.805,750742,HSIC
2015-01-06,67.87,68.52,66.885,67.41,1537106,HSIC
2015-01-07,68.0,69.42,67.385,69.275,924164,HSIC
2015-01-08,69.63,70.5,69.63,70.25,935964,HSIC
2015-01-09,70.13,70.7,69.515,70.605,1270250,HSIC
2015-01-12,70.615,71.065,69.87,69.93,508618,HSIC
2015-01-13,70.64,71.1,69.225,69.77,716806,HSIC
2015-01-14,68.99,69.82,68.835,69.5425,555238,HSIC
2015-01-15,69.62,70.075,68.83,68.9175,476852,HSIC
2015-01-16,68.855,69.775,68.66,69.75,639362,HSIC
2015-01-20,69.99,70.1,68.67,69.25,749262,HSIC
2015-01-21,69.11,69.5,68.79,69.08,662974,HSIC
2015-01-22,69.07,71.28,68.725,71.28,805366,HSIC
2015-01-23,71.23,71.945,71.085,71.665,867044,HSIC
2015-01-26,71.37,71.82,70.4702,71.795,803568,HSIC
2015-01-27,71.06,71.5825,70.34,71.37,975468,HSIC
2015-01-28,71.5,71.87,70.125,70.295,952264,HSIC
2015-01-29,70.48,70.48,69.48,70.005,1228596,HSIC
2015-01-30,69.735,70.16,68.905,69.035,905214,HSIC
2015-02-02,68.925,69.45,67.765,69.375,1067582,HSIC
2015-02-03,69.39,69.9975,68.59,69.42,1101336,HSIC
2015-02-04,69.215,70.405,69.0585,69.845,815204,HSIC
2015-02-05,70.025,70.78,69.5,70.585,437188,HSIC
2015-02-06,70.845,70.85,69.565,69.915,619050,HSIC
2015-02-09,69.685,69.82,69.08,69.615,940904,HSIC
2015-02-10,69.915,70.745,69.41,70.61,1129254,HSIC
2015-02-11,70.61,71.185,68.5,70.995,1206866,HSIC
2015-02-12,71.575,71.615,70.755,71.23,998158,HSIC
2015-02-13,71.25,71.62,71.01,71.5875,557394,HSIC
2015-02-17,71.415,71.56,70.965,71.16,673766,HSIC
2015-02-18,70.95,71.15,70.695,71.0425,741230,HSIC
2015-02-19,70.905,70.905,70.255,70.43,728520,HSIC
2015-02-20,70.615,71.305,70.135,71.275,1083756,HSIC
2015-02-23,71.245,71.62,71.0,71.5,601082,HSIC
2015-02-24,71.265,71.495,70.665,70.695,875160,HSIC
2015-02-25,70.695,70.965,70.41,70.505,530638,HSIC
2015-02-26,70.52,70.82,70.005,70.22,527722,HSIC
2015-02-27,70.33,70.415,69.825,70.025,952152,HSIC
2015-03-02,70.055,71.0,70.055,70.94,667396,HSIC
2015-03-03,70.5,70.72,70.13,70.385,821526,HSIC
2015-03-04,69.9,70.45,69.755,70.435,750776,HSIC
2015-03-05,70.49,70.89,70.08,70.31,555320,HSIC
2015-03-06,70.2,70.2,68.715,68.92,823520,HSIC
2015-03-09,68.97,69.575,68.97,69.485,804096,HSIC
2015-03-10,68.79,69.45,68.515,68.59,792098,HSIC
2015-03-11,68.65,68.885,68.005,68.405,1133972,HSIC
2015-03-12,68.46,69.295,68.41,69.155,620470,HSIC
2015-03-13,68.575,69.275,67.78,68.185,813296,HSIC
2015-03-16,68.665,70.47,68.66,69.59,2732840,HSIC
2015-03-17,69.265,70.1,68.87,69.17,31224066,HSIC
2015-03-18,69.44,69.98,68.98,69.5825,2091420,HSIC
2015-03-19,69.555,70.605,69.33,70.345,1064926,HSIC
2015-03-20,71.05,71.545,70.805,71.505,2076822,HSIC
2015-03-23,71.34,71.52,71.06,71.07,882180,HSIC
2015-03-24,70.875,71.145,70.235,70.335,1239698,HSIC
2015-03-25,70.52,70.625,69.22,69.275,1054350,HSIC
2015-03-26,68.73,69.155,68.47,68.6125,919368,HSIC
2015-03-27,68.49,69.5,68.345,69.4,1213136,HSIC
2015-03-30,69.92,70.55,69.71,70.42,782168,HSIC
2015-03-31,70.215,70.745,69.785,69.81,960444,HSIC
2015-04-01,69.905,69.905,68.605,69.11,1264306,HSIC
2015-04-02,69.18,70.115,68.765,69.665,908610,HSIC
2015-04-06,69.195,70.695,68.775,70.18,1423754,HSIC
2015-04-07,70.195,70.965,69.935,69.94,893904,HSIC
2015-04-08,69.97,70.938,69.68,70.055,1250300,HSIC
2015-04-09,69.88,70.92,69.775,70.9,1022878,HSIC
2015-04-10,71.0,71.23,70.665,70.9275,992766,HSIC
2015-04-13,70.955,71.575,70.955,71.07,1255224,HSIC
2015-04-14,70.885,71.065,69.845,70.29,886152,HSIC
2015-04-15,70.405,70.54,69.98,70.0225,743070,HSIC
2015-04-16,69.885,70.18,69.455,70.13,807416,HSIC
2015-04-17,69.6,69.69,68.665,69.135,879038,HSIC
2015-04-20,69.52,70.075,69.35,69.835,592900,HSIC
2015-04-21,70.175,70.315,69.76,69.985,708484,HSIC
2015-04-22,69.99,70.64,69.715,70.555,792572,HSIC
2015-04-23,70.59,71.335,70.34,70.92,598068,HSIC
2015-04-24,70.955,71.625,70.23,71.27,962098,HSIC
2015-04-27,71.315,71.415,69.96,69.995,598466,HSIC
2015-04-28,69.885,70.14,69.18,70.02,967324,HSIC
2015-04-29,69.54,69.995,69.085,69.575,1019604,HSIC
2015-04-30,69.25,69.51,68.335,68.55,1073464,HSIC
2015-05-01,68.595,69.49,68.455,69.42,1332290,HSIC
2015-05-04,69.735,71.35,69.35,71.03,1536142,HSIC
2015-05-05,70.86,71.0,69.145,69.165,1274398,HSIC
2015-05-06,69.165,69.3,67.96,68.215,1131522,HSIC
2015-05-07,68.19,68.705,68.065,68.4925,1096550,HSIC
2015-05-08,69.18,69.685,68.515,69.135,969190,HSIC
2015-05-11,69.0,69.16,68.55,68.705,1136582,HSIC
2015-05-12,68.5,68.945,67.9,68.715,889926,HSIC
2015-05-13,68.92,69.4775,68.55,68.9625,768236,HSIC
2015-05-14,69.51,70.2,68.885,70.175,775432,HSIC
2015-05-15,70.585,70.585,69.74,69.885,1520540,HSIC
2015-05-18,69.875,70.625,69.845,70.525,663144,HSIC
2015-05-19,70.49,70.96,70.255,70.735,709040,HSIC
2015-05-20,70.99,71.355,70.63,70.63,779298,HSIC
2015-05-21,70.39,71.015,70.39,70.81,588096,HSIC
2015-05-22,70.865,71.33,70.685,71.025,593562,HSIC
2015-05-26,70.995,71.03,70.54,70.65,1102402,HSIC
2015-05-27,70.83,71.39,70.435,71.38,744152,HSIC
2015-05-28,71.3,71.555,70.88,71.33,729722,HSIC
2015-05-29,71.38,71.465,70.605,70.835,2057844,HSIC
2015-06-01,71.21,71.5825,70.555,71.49,1099060,HSIC
2015-06-02,71.01,71.44,70.62,71.065,942894,HSIC
2015-06-03,71.285,71.305,70.715,71.25,564628,HSIC
2015-06-04,71.05,71.17,70.27,70.44,683182,HSIC
2015-06-05,70.255,70.765,69.715,70.11,725286,HSIC
2015-06-08,69.985,70.32,69.835,69.89,536772,HSIC
2015-06-09,70.005,70.115,69.5125,69.66,496630,HSIC
2015-06-10,70.165,71.35,69.82,71.245,781252,HSIC
2015-06-11,71.305,71.775,71.15,71.7025,785916,HSIC
2015-06-12,71.505,71.68,71.035,71.08,582266,HSIC
2015-06-15,70.485,70.665,70.09,70.525,639038,HSIC
2015-06-16,70.385,71.28,70.175,71.105,398694,HSIC
2015-06-17,71.315,71.61,70.775,71.435,426468,HSIC
2015-06-18,71.785,72.885,71.75,72.5325,825298,HSIC
2015-06-19,72.51,72.99,72.13,72.42,1204702,HSIC
2015-06-22,72.935,73.225,72.51,72.855,590442,HSIC
2015-06-23,72.95,73.05,72.615,72.84,599712,HSIC
2015-06-24,72.845,72.86,72.1,72.16,783570,HSIC
2015-06-25,72.285,72.465,71.99,72.245,676964,HSIC
2015-06-26,72.505,72.96,72.075,72.725,1537694,HSIC
2015-06-29,72.35,72.3787,71.04,71.11,884478,HSIC
2015-06-30,71.74,71.92,71.05,71.06,1147750,HSIC
2015-07-01,71.65,72.2365,71.26,72.12,730652,HSIC
2015-07-02,72.29,72.435,71.835,72.225,854794,HSIC
2015-07-06,71.725,72.49,71.5,72.25,835890,HSIC
2015-07-07,72.25,72.62,71.395,72.575,891024,HSIC
2015-07-08,72.3,72.69,71.145,71.26,864890,HSIC
2015-07-09,72.175,72.37,71.56,71.72,501292,HSIC
2015-07-10,72.49,72.96,72.1465,72.735,588596,HSIC
2015-07-13,73.16,73.375,72.7175,73.265,594728,HSIC
2015-07-14,73.5,73.745,72.905,73.62,724280,HSIC
2015-07-15,73.39,74.055,73.33,73.72,592202,HSIC
2015-07-16,74.09,74.22,73.7425,74.08,458742,HSIC
2015-07-17,74.08,74.205,73.765,74.05,458008,HSIC
2015-07-20,74.02,74.3,73.87,74.0,618984,HSIC
2015-07-21,74.055,74.11,73.25,73.715,826546,HSIC
2015-07-22,73.735,74.5475,73.6266,74.315,657896,HSIC
2015-07-23,74.53,74.53,73.56,73.685,472636,HSIC
2015-07-24,73.69,73.855,73.295,73.51,620110,HSIC
2015-07-27,73.365,73.615,72.87,73.325,709972,HSIC
2015-07-28,73.515,74.925,73.08,74.81,1213302,HSIC
2015-07-29,74.975,74.975,72.065,73.27,1773742,HSIC
2015-07-30,72.71,73.615,72.235,73.38,722924,HSIC
2015-07-31,73.64,74.015,72.995,73.99,797476,HSIC
2015-08-03,73.975,74.22,72.965,73.395,695784,HSIC
2015-08-04,73.705,73.945,73.01,73.14,592962,HSIC
2015-08-05,73.5,74.085,73.14,73.435,847100,HSIC
2015-08-06,73.33,73.7925,72.18,72.485,669122,HSIC
2015-08-07,72.595,72.8949,71.68,72.415,390330,HSIC
2015-08-10,72.99,73.215,72.44,72.885,466054,HSIC
2015-08-11,72.385,73.07,72.2025,72.625,413352,HSIC
2015-08-12,72.01,72.42,71.1165,72.38,756538,HSIC
2015-08-13,72.285,72.81,71.99,72.575,901130,HSIC
2015-08-14,72.35,72.615,72.045,72.55,320964,HSIC
2015-08-17,72.16,72.94,71.82,72.93,621594,HSIC
2015-08-18,72.935,74.18,72.935,73.655,972866,HSIC
2015-08-19,73.305,73.9125,72.775,73.355,781012,HSIC
2015-08-20,72.785,73.88,71.29,71.305,826132,HSIC
2015-08-21,70.41,70.735,69.05,69.05,1467266,HSIC
2015-08-24,65.59,68.16,63.085,66.655,2036138,HSIC
2015-08-25,68.105,68.23,66.115,66.115,1427992,HSIC
2015-08-26,67.87,68.805,66.26,68.635,1145914,HSIC
2015-08-27,69.265,69.615,68.15,69.34,1286180,HSIC
2015-08-28,68.785,69.81,68.4725,69.7,1034280,HSIC
2015-08-31,69.38,69.785,68.195,68.405,826156,HSIC
2015-09-01,67.09,67.605,66.025,66.28,982300,HSIC
2015-09-02,67.255,67.745,66.555,67.69,1027660,HSIC
2015-09-03,68.145,68.41,67.435,67.575,569336,HSIC
2015-09-04,66.61,67.345,66.24,66.635,563358,HSIC
2015-09-08,67.62,68.33,67.1,68.295,858710,HSIC
2015-09-09,68.765,69.035,67.005,67.18,474944,HSIC
2015-09-10,66.95,67.98,66.766,67.425,478880,HSIC
2015-09-11,67.05,67.79,66.905,67.62,570464,HSIC
2015-09-14,67.84,67.855,67.325,67.745,579166,HSIC
2015-09-15,67.855,68.195,67.535,67.705,902492,HSIC
2015-09-16,67.63,68.4125,67.17,68.29,846026,HSIC
2015-09-17,68.42,69.745,68.4,69.03,924220,HSIC
2015-09-18,68.5,69.225,68.01,68.675,1410444,HSIC
2015-09-21,68.825,69.45,68.055,68.475,634210,HSIC
2015-09-22,67.73,67.985,67.135,67.715,406928,HSIC
2015-09-23,67.645,67.855,67.255,67.535,424982,HSIC
2015-09-24,67.15,67.685,66.46,66.92,600888,HSIC
2015-09-25,67.295,67.695,65.11,65.555,864566,HSIC
2015-09-28,65.195,65.255,63.58,64.25,1114352,HSIC
2015-09-29,64.185,65.145,63.9,64.975,1086384,HSIC
2015-09-30,65.615,66.655,65.055,66.36,1567552,HSIC
2015-10-01,66.85,67.075,66.125,67.045,1347282,HSIC
2015-10-02,66.105,68.845,65.855,68.82,1262306,HSIC
2015-10-05,69.47,69.67,68.69,69.105,979606,HSIC
2015-10-06,69.055,69.055,67.375,68.31,909946,HSIC
2015-10-07,68.24,69.385,68.005,69.34,951678,HSIC
2015-10-08,69.28,70.67,68.85,70.595,1195792,HSIC
2015-10-09,70.55,70.9525,70.435,70.85,967700,HSIC
2015-10-12,70.805,71.59,70.695,71.59,629632,HSIC
2015-10-13,71.375,71.915,70.94,70.995,566536,HSIC
2015-10-14,71.245,71.66,70.285,70.395,565346,HSIC
2015-10-15,70.385,71.38,70.057,71.365,779154,HSIC
2015-10-16,71.73,72.45,71.325,72.42,678298,HSIC
2015-10-19,72.34,72.84,72.145,72.8,631174,HSIC
2015-10-20,72.93,73.465,72.615,73.06,738318,HSIC
2015-10-21,73.525,73.765,72.73,73.16,631626,HSIC
2015-10-22,73.365,74.255,72.57,74.17,1026460,HSIC
2015-10-23,74.695,75.03,73.7,74.96,1189476,HSIC
2015-10-26,75.175,75.25,74.4,74.785,852656,HSIC
2015-10-27,74.82,75.495,74.745,75.405,856794,HSIC
2015-10-28,75.405,75.59,74.385,75.48,1065396,HSIC
2015-10-29,75.46,75.94,74.765,75.435,1620124,HSIC
2015-10-30,75.745,76.27,75.2525,75.855,1376608,HSIC
2015-11-02,76.595,77.04,75.385,77.005,1281686,HSIC
2015-11-03,76.905,76.905,75.63,76.245,1629652,HSIC
2015-11-04,75.36,78.005,74.99,77.46,1339130,HSIC
2015-11-05,77.5,77.805,76.88,77.105,1025618,HSIC
2015-11-06,76.175,77.4426,75.83,76.845,809140,HSIC
2015-11-09,76.72,76.955,75.675,76.49,796242,HSIC
2015-11-10,76.295,77.435,76.21,77.405,689718,HSIC
2015-11-11,77.5,77.9,76.655,76.905,761390,HSIC
2015-11-12,76.725,77.14,76.405,76.415,985482,HSIC
2015-11-13,76.325,76.565,75.26,75.535,940178,HSIC
2015-11-16,75.72,77.12,75.705,77.01,946554,HSIC
2015-11-17,76.945,77.6,76.5,77.09,888534,HSIC
2015-11-18,77.485,78.42,77.055,78.285,954786,HSIC
2015-11-19,78.13,78.73,77.3775,77.525,824344,HSIC
2015-11-20,77.995,78.6587,77.585,78.065,1219262,HSIC
2015-11-23,78.015,78.405,77.395,77.75,585250,HSIC
2015-11-24,77.405,77.405,76.685,77.295,889896,HSIC
2015-11-25,77.36,78.065,77.22,77.73,446650,HSIC
2015-11-27,77.8,78.54,77.53,78.315,284488,HSIC
2015-11-30,78.675,78.685,77.395,78.24,1577610,HSIC
2015-12-01,78.935,80.0,78.83,79.565,898810,HSIC
2015-12-02,79.345,79.975,79.05,79.55,1024566,HSIC
2015-12-03,79.665,79.73,77.865,78.15,957324,HSIC
2015-12-04,78.315,79.215,78.175,79.175,969716,HSIC
2015-12-07,79.14,79.7044,79.135,79.6,672830,HSIC
2015-12-08,79.17,79.3,78.3245,78.88,743364,HSIC
2015-12-09,78.44,79.11,77.175,77.575,1072722,HSIC
2015-12-10,77.53,78.029,77.145,77.395,1007580,HSIC
2015-12-11,76.475,76.985,76.205,76.59,851182,HSIC
2015-12-14,76.885,77.26,76.19,76.9,1092220,HSIC
2015-12-15,77.485,77.735,76.36,76.715,886736,HSIC
2015-12-16,77.48,78.105,76.3,77.45,832302,HSIC
2015-12-17,77.58,78.16,77.45,77.6,671698,HSIC
2015-12-18,77.145,77.625,76.05,76.07,1317704,HSIC
2015-12-21,76.635,77.38,76.453,76.945,715954,HSIC
2015-12-22,77.475,77.78,76.33,77.375,737440,HSIC
2015-12-23,77.67,78.765,77.365,78.72,503308,HSIC
2015-12-24,78.705,78.88,78.16,78.545,213158,HSIC
2015-12-28,78.18,79.425,78.18,79.245,491046,HSIC
2015-12-29,79.89,80.54,79.84,80.25,553614,HSIC
2015-12-30,80.25,80.8075,79.88,79.955,599698,HSIC
2015-12-31,79.565,80.235,79.065,79.095,708174,HSIC
2016-01-04,77.97,78.13,77.0,77.63,1459984,HSIC
2016-01-05,77.875,78.505,77.45,77.895,919886,HSIC
2016-01-06,76.935,77.55,76.38,77.105,1096158,HSIC
2016-01-07,75.735,77.02,75.577,75.835,1079430,HSIC
2016-01-08,76.16,76.16,75.01,75.14,1298280,HSIC
2016-01-11,75.255,75.95,72.94,73.19,1859004,HSIC
2016-01-12,73.75,74.45,72.725,73.225,1507340,HSIC
2016-01-13,73.34,73.71,72.035,72.335,1188358,HSIC
2016-01-14,72.66,73.6475,72.315,73.305,1152364,HSIC
2016-01-15,71.32,73.7,71.32,73.36,1693518,HSIC
2016-01-19,74.34,80.53,73.145,74.175,1112294,HSIC
2016-01-20,73.33,73.77,71.36,73.215,1361276,HSIC
2016-01-21,73.255,73.295,71.88,72.07,1556060,HSIC
2016-01-22,72.83,73.815,72.34,73.285,1056106,HSIC
2016-01-25,73.185,73.49,72.28,72.35,893934,HSIC
2016-01-26,72.465,74.48,71.9775,74.43,1236280,HSIC
2016-01-27,74.485,75.305,73.23,73.745,778266,HSIC
2016-01-28,74.07,74.565,72.82,73.25,744694,HSIC
2016-01-29,73.64,75.835,73.505,75.72,1056936,HSIC
2016-02-01,75.195,77.135,75.07,76.91,1359072,HSIC
2016-02-02,76.33,76.9825,75.215,75.43,730418,HSIC
2016-02-03,76.01,76.955,74.025,75.335,910460,HSIC
2016-02-04,75.375,75.905,74.485,75.055,812060,HSIC
2016-02-05,75.005,75.0751,73.665,73.935,942714,HSIC
2016-02-08,73.525,73.87,71.82,73.16,1266466,HSIC
2016-02-09,72.705,74.5625,72.4317,73.81,1371608,HSIC
2016-02-10,75.265,79.6325,74.37,78.375,2637188,HSIC
2016-02-11,77.22,79.13,77.125,78.955,1564540,HSIC
2016-02-12,79.46,79.7,78.3,79.495,986122,HSIC
2016-02-16,80.0,81.25,79.715,80.93,1065826,HSIC
2016-02-17,81.23,82.255,80.5,82.005,1105978,HSIC
2016-02-18,81.72,82.705,81.375,81.745,1441106,HSIC
2016-02-19,81.685,83.21,81.25,83.12,1504774,HSIC
2016-02-22,83.77,84.205,83.17,83.475,926414,HSIC
2016-02-23,82.94,83.68,82.675,83.29,957654,HSIC
2016-02-24,82.685,84.055,82.145,83.85,1340758,HSIC
2016-02-25,84.28,84.725,83.335,84.675,1117166,HSIC
2016-02-26,85.005,85.01,83.525,83.765,985744,HSIC
2016-02-29,83.89,84.43,82.69,82.725,1134568,HSIC
2016-03-01,82.98,85.12,82.31,85.08,1242366,HSIC
2016-03-02,84.72,85.11,83.76,84.465,914276,HSIC
2016-03-03,84.025,84.405,83.35,83.85,878726,HSIC
2016-03-04,84.085,84.265,83.13,83.985,693388,HSIC
2016-03-07,83.83,84.315,82.96,83.56,730428,HSIC
2016-03-08,83.41,84.12,82.635,83.755,1049858,HSIC
2016-03-09,84.005,84.1625,83.51,83.67,469390,HSIC
2016-03-10,83.74,84.735,83.455,84.08,700478,HSIC
2016-03-11,84.515,84.905,83.9575,84.875,742122,HSIC
2016-03-14,84.86,84.975,83.565,84.16,847218,HSIC
2016-03-15,83.65,84.48,83.16,83.79,715370,HSIC
2016-03-16,83.405,84.045,82.755,83.705,873016,HSIC
2016-03-17,83.555,83.62,82.225,82.835,921032,HSIC
2016-03-18,83.185,84.205,82.815,83.81,1824876,HSIC
2016-03-21,83.435,83.955,82.925,83.58,657800,HSIC
2016-03-22,83.535,84.785,82.81,84.59,794828,HSIC
2016-03-23,84.325,84.975,84.13,84.285,682732,HSIC
2016-03-24,84.155,84.73,83.42,83.99,678744,HSIC
2016-03-28,84.2,84.645,83.614,84.42,1070972,HSIC
2016-03-29,84.4,85.955,83.755,85.895,654314,HSIC
2016-03-30,86.24,86.785,86.02,86.435,894506,HSIC
2016-03-31,86.25,86.6575,85.6975,86.315,1163492,HSIC
2016-04-01,85.975,86.675,85.52,86.45,828656,HSIC
2016-04-04,86.345,86.57,85.8798,86.12,664486,HSIC
2016-04-05,85.825,86.135,84.6775,84.72,796884,HSIC
2016-04-06,84.57,85.76,84.5,85.71,877866,HSIC
2016-04-07,85.435,85.655,83.92,84.3,852870,HSIC
2016-04-08,84.485,84.82,83.975,83.995,712910,HSIC
2016-04-11,84.48,84.59,83.055,83.3,901008,HSIC
2016-04-12,83.475,84.39,82.83,84.195,677650,HSIC
2016-04-13,84.735,84.94,84.08,84.7,641250,HSIC
2016-04-14,84.74,85.065,84.25,84.8,594860,HSIC
2016-04-15,84.885,85.035,84.395,84.99,553752,HSIC
2016-04-18,84.745,86.2349,84.745,86.18,668100,HSIC
2016-04-19,86.56,86.56,85.645,85.85,604194,HSIC
2016-04-20,85.905,86.3624,84.5594,85.91,451964,HSIC
2016-04-21,85.76,86.07,84.565,85.015,759016,HSIC
2016-04-22,85.075,85.57,84.66,85.415,446470,HSIC
2016-04-25,86.0,86.12,85.165,86.075,638902,HSIC
2016-04-26,86.1,86.985,85.79,86.13,495430,HSIC
2016-04-27,86.36,87.285,85.625,87.045,781392,HSIC
2016-04-28,86.74,87.375,84.89,85.265,903820,HSIC
2016-04-29,84.69,84.9425,83.775,84.35,984246,HSIC
2016-05-02,84.43,85.605,84.365,85.5,1169014,HSIC
2016-05-03,84.485,85.93,83.815,84.27,1145412,HSIC
2016-05-04,83.805,83.914,82.58,83.35,1389528,HSIC
2016-05-05,83.395,84.38,83.395,84.055,798110,HSIC
2016-05-06,83.62,85.385,83.025,85.0,885930,HSIC
2016-05-09,84.795,86.035,84.315,85.365,828528,HSIC
2016-05-10,85.56,86.155,85.095,86.115,591898,HSIC
2016-05-11,85.705,86.28,85.195,85.69,717704,HSIC
2016-05-12,85.985,86.41,85.3402,86.125,674640,HSIC
2016-05-13,86.0,86.99,85.415,85.985,673374,HSIC
2016-05-16,85.815,87.225,85.705,87.065,717460,HSIC
2016-05-17,87.05,87.155,84.8855,85.275,870992,HSIC
2016-05-18,85.195,86.115,84.78,85.475,852650,HSIC
2016-05-19,85.045,85.82,84.55,85.445,621228,HSIC
2016-05-20,85.515,86.0,84.8225,85.375,944190,HSIC
2016-05-23,85.51,85.55,84.51,84.605,823532,HSIC
2016-05-24,85.135,86.4,84.8175,86.37,879260,HSIC
2016-05-25,86.43,86.66,85.62,85.765,758604,HSIC
2016-05-26,85.675,86.535,85.02,86.36,731440,HSIC
2016-05-27,86.725,87.445,86.575,86.9,703856,HSIC
2016-05-31,86.995,87.115,86.1475,86.865,2853252,HSIC
2016-06-01,86.68,86.975,86.15,86.55,793886,HSIC
2016-06-02,86.675,88.235,86.33,88.08,1091550,HSIC
2016-06-03,87.99,88.15,87.5,87.935,774242,HSIC
2016-06-06,87.9,88.595,87.57,88.355,684244,HSIC
2016-06-07,88.19,88.41,87.5975,87.94,912188,HSIC
2016-06-08,88.075,89.66,87.725,89.57,781764,HSIC
2016-06-09,89.495,90.49,89.3875,90.355,795852,HSIC
2016-06-10,89.45,90.02,88.87,89.175,708848,HSIC
2016-06-13,89.16,89.675,88.47,88.49,958182,HSIC
2016-06-14,88.47,88.75,87.63,88.33,890346,HSIC
2016-06-15,88.36,88.5675,87.195,87.34,801944,HSIC
2016-06-16,87.11,87.405,86.175,87.355,827296,HSIC
2016-06-17,87.395,87.395,85.905,86.45,1169410,HSIC
2016-06-20,87.235,87.95,87.005,87.415,1087162,HSIC
2016-06-21,87.6,87.695,87.125,87.355,849752,HSIC
2016-06-22,87.405,87.92,87.3475,87.475,927434,HSIC
2016-06-23,88.005,88.815,87.775,88.805,600484,HSIC
2016-06-24,85.7,86.7999,85.155,85.435,1298494,HSIC
2016-06-27,84.995,85.38,83.2525,83.875,1469468,HSIC
2016-06-28,84.375,85.83,84.375,85.635,1255856,HSIC
2016-06-29,85.99,87.85,85.85,87.76,854822,HSIC
2016-06-30,88.035,88.405,87.26,88.4,1326216,HSIC
2016-07-01,88.46,88.735,87.935,88.605,759052,HSIC
2016-07-05,88.545,88.845,88.0655,88.625,624582,HSIC
2016-07-06,88.445,89.215,88.0,89.07,656636,HSIC
2016-07-07,89.25,89.6775,88.49,88.99,501232,HSIC
2016-07-08,89.5,90.455,89.215,90.36,797780,HSIC
2016-07-11,90.87,91.325,90.465,90.89,531894,HSIC
2016-07-12,91.2,91.5,90.4,90.45,565142,HSIC
2016-07-13,90.845,90.855,90.26,90.555,493184,HSIC
2016-07-14,90.805,90.86,90.385,90.725,467912,HSIC
2016-07-15,91.15,91.335,90.065,90.29,519404,HSIC
2016-07-18,90.49,90.625,90.065,90.46,449768,HSIC
2016-07-19,90.305,90.6264,89.66,90.255,492678,HSIC
2016-07-20,90.31,90.72,90.25,90.43,414412,HSIC
2016-07-21,90.23,90.41,89.57,89.86,492660,HSIC
2016-07-22,90.22,90.495,89.645,90.33,372552,HSIC
2016-07-25,90.445,90.7138,89.62,89.915,444368,HSIC
2016-07-26,90.045,90.5688,89.66,90.445,389140,HSIC
2016-07-27,90.34,90.34,89.26,89.505,608340,HSIC
2016-07-28,89.435,90.11,89.1575,89.64,493022,HSIC
2016-07-29,89.94,90.635,89.5032,90.49,795474,HSIC
2016-08-01,90.37,90.6025,90.0,90.07,492304,HSIC
2016-08-02,90.055,90.1125,89.415,89.975,733034,HSIC
2016-08-03,90.01,90.16,89.27,89.84,1198798,HSIC
2016-08-04,85.55,87.0,81.58,81.765,3458932,HSIC
2016-08-05,82.265,83.59,81.79,83.48,3188374,HSIC
2016-08-08,83.47,83.765,82.55,83.01,1867950,HSIC
2016-08-09,82.765,83.11,82.095,82.275,1071410,HSIC
2016-08-10,82.29,83.85,82.085,83.11,1202728,HSIC
2016-08-11,83.315,83.905,82.95,83.73,862704,HSIC
2016-08-12,83.37,83.4475,82.69,82.73,854012,HSIC
2016-08-15,82.61,82.905,82.145,82.21,901984,HSIC
2016-08-16,81.845,82.105,81.29,81.435,902620,HSIC
2016-08-17,81.61,81.61,80.425,80.7,1390076,HSIC
2016-08-18,80.75,80.99,80.475,80.695,955256,HSIC
2016-08-19,80.6,80.71,79.79,80.645,1446580,HSIC
2016-08-22,80.68,81.466,80.575,81.24,1187508,HSIC
2016-08-23,81.27,81.515,80.055,80.25,1421464,HSIC
2016-08-24,80.18,80.315,79.605,79.915,1361134,HSIC
2016-08-25,79.75,80.92,79.265,80.41,1779964,HSIC
2016-08-26,80.57,82.09,80.13,81.68,1758460,HSIC
2016-08-29,81.575,82.245,81.275,82.11,934344,HSIC
2016-08-30,82.055,82.42,81.735,81.905,1030768,HSIC
2016-08-31,81.58,82.265,81.455,81.895,1243078,HSIC
2016-09-01,81.96,82.155,81.14,81.49,682746,HSIC
2016-09-02,81.9,82.5,81.43,82.145,900004,HSIC
2016-09-06,82.05,82.25,81.78,82.155,648666,HSIC
2016-09-07,82.085,82.625,82.0425,82.21,595498,HSIC
2016-09-08,82.08,82.33,81.64,82.06,790644,HSIC
2016-09-09,81.45,81.855,79.395,79.43,1560170,HSIC
2016-09-12,80.0,81.08,79.425,80.94,1517704,HSIC
2016-09-13,80.33,80.535,79.915,80.04,1115184,HSIC
2016-09-14,80.03,80.195,79.28,79.705,1181230,HSIC
2016-09-15,79.575,81.665,79.575,81.385,990508,HSIC
2016-09-16,81.62,82.175,81.225,82.05,1608108,HSIC
2016-09-19,81.9,82.4875,80.735,81.24,818974,HSIC
2016-09-20,81.455,81.605,81.24,81.4,617794,HSIC
2016-09-21,81.555,82.555,81.1456,82.44,564978,HSIC
2016-09-22,82.89,83.915,82.565,83.64,1178094,HSIC
2016-09-23,83.81,83.995,82.215,82.225,1359674,HSIC
2016-09-26,81.695,82.185,81.17,81.31,617338,HSIC
2016-09-27,81.52,82.075,81.255,81.885,1005728,HSIC
2016-09-28,82.085,82.1262,81.17,81.9,762724,HSIC
2016-09-29,81.55,81.68,80.06,80.575,851972,HSIC
2016-09-30,81.02,81.95,80.28,81.49,1082504,HSIC
2016-10-03,80.885,81.105,80.09,80.715,1140386,HSIC
2016-10-04,80.74,80.9849,79.755,80.02,665852,HSIC
2016-10-05,80.255,80.93,80.255,80.67,1150144,HSIC
2016-10-06,80.985,81.62,80.335,81.56,943606,HSIC
2016-10-07,81.72,81.72,80.57,80.885,987396,HSIC
2016-10-10,81.2,81.9055,81.2,81.52,461556,HSIC
2016-10-11,82.11,82.24,79.085,79.315,1966786,HSIC
2016-10-12,79.225,79.84,79.03,79.225,949142,HSIC
2016-10-13,78.995,79.32,77.93,78.025,1469972,HSIC
2016-10-14,76.755,77.454,74.645,76.68,3462144,HSIC
2016-10-17,76.73,76.96,76.43,76.605,1199418,HSIC
2016-10-18,77.19,77.31,76.48,76.675,1189202,HSIC
2016-10-19,76.86,77.605,76.655,77.025,969128,HSIC
2016-10-20,77.03,77.03,75.485,76.425,1143538,HSIC
2016-10-21,76.095,76.45,75.445,76.27,1836388,HSIC
2016-10-24,76.81,77.09,76.45,76.47,1237438,HSIC
2016-10-25,76.475,76.475,75.18,75.295,1554136,HSIC
2016-10-26,75.24,75.265,74.455,74.48,1751534,HSIC
2016-10-27,74.8,75.23,74.045,74.45,1492614,HSIC
2016-10-28,73.825,75.49,73.71,74.655,1713776,HSIC
2016-10-31,74.815,75.45,74.47,74.6,1607746,HSIC
2016-11-01,74.63,74.63,73.115,73.52,3657070,HSIC
2016-11-02,75.84,80.67,75.335,78.045,5985292,HSIC
2016-11-03,78.03,78.475,76.81,76.935,2732412,HSIC
2016-11-04,76.79,78.475,76.765,77.43,2018654,HSIC
2016-11-07,78.675,78.675,77.625,78.075,1875702,HSIC
2016-11-08,78.0,79.515,77.73,78.795,1560466,HSIC
2016-11-09,81.905,81.905,77.18,78.76,1953320,HSIC
2016-11-10,79.89,79.94,77.17,77.345,2765954,HSIC
2016-11-11,76.955,78.46,76.66,78.335,1612182,HSIC
2016-11-14,78.755,79.675,77.905,78.915,2063936,HSIC
2016-11-15,79.18,79.475,78.415,78.995,1225732,HSIC
2016-11-16,78.795,79.99,78.52,79.61,1028948,HSIC
2016-11-17,79.42,79.985,79.065,79.445,1010296,HSIC
2016-11-18,79.165,79.435,78.34,78.48,2765024,HSIC
2016-11-21,78.505,78.925,74.09,74.275,5753006,HSIC
2016-11-22,77.495,77.495,74.365,76.46,4342422,HSIC
2016-11-23,76.385,76.945,75.335,76.48,2060448,HSIC
2016-11-25,76.435,77.085,75.325,75.59,665270,HSIC
2016-11-28,75.295,75.715,74.335,75.68,1856324,HSIC
2016-11-29,75.87,76.79,75.299,76.62,1962028,HSIC
2016-11-30,76.275,76.47,74.405,74.48,4004990,HSIC
2016-12-01,74.62,75.15,74.48,74.63,1971848,HSIC
2016-12-02,74.755,75.675,74.36,74.785,1029776,HSIC
2016-12-05,75.27,75.825,74.665,74.97,1418516,HSIC
2016-12-06,74.445,75.185,73.61,74.945,1366002,HSIC
2016-12-07,74.825,75.03,74.23,74.665,1957014,HSIC
2016-12-08,74.55,75.4,74.24,75.215,1009052,HSIC
2016-12-09,75.395,76.44,75.03,76.095,830176,HSIC
2016-12-12,75.905,76.29,75.36,75.58,1094552,HSIC
2016-12-13,75.92,76.785,75.62,76.745,1290766,HSIC
2016-12-14,77.09,77.285,75.88,76.415,1329810,HSIC
2016-12-15,76.755,77.35,76.28,77.09,1464074,HSIC
2016-12-16,77.12,77.49,76.28,76.88,2051346,HSIC
2016-12-19,76.735,77.0825,75.6,76.015,1106814,HSIC
2016-12-20,76.2,76.485,75.73,76.025,668446,HSIC
2016-12-21,75.93,76.975,75.765,76.52,1162176,HSIC
2016-12-22,76.395,76.495,75.55,76.19,678628,HSIC
2016-12-23,76.36,76.8175,76.15,76.395,396398,HSIC
2016-12-27,76.34,76.96,76.1675,76.605,503078,HSIC
2016-12-28,76.55,76.8425,76.025,76.125,489822,HSIC
2016-12-29,76.175,76.87,75.935,76.56,685656,HSIC
2016-12-30,76.675,76.675,75.695,75.855,1419264,HSIC
2017-01-03,77.12,78.185,75.505,77.965,1717296,HSIC
2017-01-04,78.19,78.595,77.69,78.275,836586,HSIC
2017-01-05,78.14,78.315,77.405,77.855,580720,HSIC
2017-01-06,77.86,78.245,77.34,78.09,828600,HSIC
2017-01-09,78.07,78.685,77.5,78.625,864880,HSIC
2017-01-10,78.695,79.68,78.425,79.045,1325466,HSIC
2017-01-11,78.8,79.37,77.8675,78.88,1237138,HSIC
2017-01-12,78.43,78.716,77.655,78.565,890138,HSIC
2017-01-13,78.525,79.55,78.525,79.525,911244,HSIC
2017-01-17,79.31,79.675,79.0355,79.39,696636,HSIC
2017-01-18,79.68,79.93,79.17,79.845,723304,HSIC
2017-01-19,79.645,79.785,78.755,78.865,649002,HSIC
2017-01-20,79.075,79.335,77.985,78.45,1371976,HSIC
2017-01-23,78.45,78.815,77.38,77.675,756090,HSIC
2017-01-24,77.8,78.605,77.18,78.46,774732,HSIC
2017-01-25,78.7,80.245,78.46,80.145,1045766,HSIC
2017-01-26,79.975,80.095,79.195,79.61,983090,HSIC
2017-01-27,79.815,79.86,79.125,79.825,700588,HSIC
2017-01-30,79.69,79.88,78.83,79.16,1030694,HSIC
2017-01-31,79.115,79.97,78.67,79.93,1023662,HSIC
2017-02-01,79.995,80.2,79.1825,79.93,913430,HSIC
2017-02-02,79.78,80.705,79.39,80.61,808810,HSIC
2017-02-03,81.06,81.465,80.451,81.33,691152,HSIC
2017-02-06,81.005,81.335,80.505,81.295,796468,HSIC
2017-02-07,81.37,82.03,81.11,81.99,1438010,HSIC
2017-02-08,81.815,82.3149,81.555,81.805,1276902,HSIC
2017-02-09,81.74,82.745,81.41,82.425,952916,HSIC
2017-02-10,82.235,82.86,80.9947,82.535,556160,HSIC
2017-02-13,82.96,83.075,82.165,82.555,974808,HSIC
2017-02-14,82.625,83.56,82.56,83.325,959956,HSIC
2017-02-15,83.005,84.01,82.9,83.95,1009144,HSIC
2017-02-16,83.895,84.135,83.2,83.625,1433002,HSIC
2017-02-17,83.45,84.065,82.7501,84.055,1801522,HSIC
2017-02-21,85.5,88.25,85.0,86.505,2549586,HSIC
2017-02-22,86.525,87.46,86.31,86.32,1330482,HSIC
2017-02-23,86.425,86.6,85.755,85.96,1247006,HSIC
2017-02-24,85.855,86.79,85.535,86.765,823248,HSIC
2017-02-27,86.835,87.16,86.56,86.77,775836,HSIC
2017-02-28,86.405,86.45,85.24,85.78,1601396,HSIC
2017-03-01,86.225,86.4125,85.57,86.0,1405312,HSIC
2017-03-02,85.44,85.805,85.075,85.515,1301958,HSIC
2017-03-03,85.49,85.935,85.3075,85.785,752900,HSIC
2017-03-06,85.215,85.75,84.945,85.45,830496,HSIC
2017-03-07,85.24,85.675,84.94,85.53,829608,HSIC
2017-03-08,85.53,85.9375,85.265,85.445,718878,HSIC
2017-03-09,85.445,85.885,85.215,85.47,534668,HSIC
2017-03-10,85.825,86.365,85.23,86.085,941908,HSIC
2017-03-13,86.005,86.19,85.4425,86.11,727238,HSIC
2017-03-14,86.04,86.04,85.22,85.625,556090,HSIC
2017-03-15,85.755,86.565,85.335,86.36,679236,HSIC
2017-03-16,86.25,86.445,85.085,85.585,1180848,HSIC
2017-03-17,85.82,86.0,85.095,85.625,1818248,HSIC
2017-03-20,85.43,86.25,84.9803,85.705,733584,HSIC
2017-03-21,86.0,86.45,85.26,85.4,933014,HSIC
2017-03-22,85.68,86.13,84.91,85.925,646144,HSIC
2017-03-23,85.9,86.75,85.54,85.73,682980,HSIC
2017-03-24,85.885,86.305,85.385,85.625,551082,HSIC
2017-03-27,85.145,86.01,85.07,85.63,527486,HSIC
2017-03-28,85.525,85.78,85.31,85.545,776898,HSIC
2017-03-29,85.685,85.8025,85.035,85.445,621190,HSIC
2017-03-30,85.21,85.57,85.15,85.415,382174,HSIC
2017-03-31,85.175,85.375,84.855,84.985,594888,HSIC
2017-04-03,85.11,85.575,84.375,84.525,892550,HSIC
2017-04-04,84.615,84.855,84.09,84.41,622510,HSIC
2017-04-05,84.34,85.37,84.005,84.095,1048904,HSIC
2017-04-06,84.225,84.525,83.65,84.45,710520,HSIC
2017-04-07,84.475,84.71,83.73,83.775,687336,HSIC
2017-04-10,83.855,84.72,83.6775,84.46,769672,HSIC
2017-04-11,84.285,85.15,84.285,85.03,799050,HSIC
2017-04-12,83.11,84.715,83.11,84.365,914872,HSIC
2017-04-13,84.55,84.555,83.865,83.925,435298,HSIC
2017-04-17,84.14,84.615,83.8,84.435,504710,HSIC
2017-04-18,84.22,84.235,83.39,83.85,623256,HSIC
2017-04-19,84.185,84.425,83.43,83.99,562710,HSIC
2017-04-20,84.08,84.88,83.465,84.7,1010634,HSIC
2017-04-21,84.78,84.93,83.81,84.055,596232,HSIC
2017-04-24,84.99,85.105,84.26,84.9,679744,HSIC
2017-04-25,85.095,85.5,84.825,85.11,803874,HSIC
2017-04-26,85.175,86.68,85.1034,86.59,1215060,HSIC
2017-04-27,86.735,87.345,86.615,87.0875,716504,HSIC
2017-04-28,86.88,87.22,86.615,86.9,712230,HSIC
2017-05-01,86.925,87.035,86.375,86.8,485038,HSIC
2017-05-02,86.76,87.815,86.76,87.71,622274,HSIC
2017-05-03,87.625,88.145,87.5925,87.845,919922,HSIC
2017-05-04,88.085,89.08,87.865,89.04,722652,HSIC
2017-05-05,89.41,89.65,88.79,89.175,635826,HSIC
2017-05-08,89.185,89.36,87.0975,87.51,1257894,HSIC
2017-05-09,90.0,91.24,87.99,88.705,1687324,HSIC
2017-05-10,88.67,88.82,87.77,88.04,981838,HSIC
2017-05-11,87.66,88.27,87.155,88.2,710350,HSIC
2017-05-12,87.91,88.2375,87.43,87.81,652576,HSIC
2017-05-15,87.645,88.11,87.52,88.06,578030,HSIC
2017-05-16,88.23,88.495,87.83,88.42,827428,HSIC
2017-05-17,87.915,88.45,87.175,87.28,636324,HSIC
2017-05-18,87.38,88.825,87.1701,88.525,1108780,HSIC
2017-05-19,88.42,89.39,87.985,88.905,1197292,HSIC
2017-05-22,88.895,90.62,88.7625,90.455,1012534,HSIC
2017-05-23,90.495,91.125,89.945,91.05,623856,HSIC
2017-05-24,91.3,91.4345,90.565,90.815,608692,HSIC
2017-05-25,91.01,91.92,90.835,91.63,634676,HSIC
2017-05-26,91.625,91.7199,91.042,91.34,428192,HSIC
2017-05-30,91.21,91.595,90.925,91.445,367656,HSIC
2017-05-31,91.495,92.04,91.075,91.985,674070,HSIC
2017-06-01,92.125,93.32,92.04,93.255,648018,HSIC
2017-06-02,93.135,93.355,92.9,93.285,580762,HSIC
2017-06-05,93.16,93.22,92.335,92.605,591064,HSIC
2017-06-06,92.61,93.355,91.97,92.025,906384,HSIC
2017-06-07,92.435,93.125,91.865,92.7,871458,HSIC
2017-06-08,92.855,93.2192,91.65,92.09,618200,HSIC
2017-06-09,92.295,93.495,92.295,92.875,1129058,HSIC
2017-06-12,92.47,93.23,91.615,92.01,622420,HSIC
2017-06-13,91.695,92.2662,91.525,91.875,574346,HSIC
2017-06-14,92.38,93.235,91.605,92.01,476488,HSIC
2017-06-15,91.73,91.8675,91.075,91.83,453946,HSIC
2017-06-16,91.3,92.1,90.72,91.365,1177900,HSIC
2017-06-19,91.955,92.63,91.55,92.53,949012,HSIC
2017-06-20,92.535,92.535,90.94,91.06,656428,HSIC
2017-06-21,90.8,91.745,90.8,91.635,616566,HSIC
2017-06-22,91.865,92.42,91.425,92.13,542252,HSIC
2017-06-23,92.185,92.375,91.83,92.085,880706,HSIC
2017-06-26,92.425,92.765,92.14,92.48,500062,HSIC
2017-06-27,92.205,92.61,91.415,91.435,811188,HSIC
2017-06-28,91.82,92.43,91.405,92.14,545886,HSIC
2017-06-29,92.09,92.52,91.0,91.19,577950,HSIC
2017-06-30,91.695,92.22,90.8563,91.51,731530,HSIC
2017-07-03,91.87,91.9475,90.925,90.985,313098,HSIC
2017-07-05,91.23,91.9,90.755,91.84,679088,HSIC
2017-07-06,91.3,92.255,90.235,90.555,667572,HSIC
2017-07-07,90.73,91.935,90.63,91.42,619766,HSIC
2017-07-10,91.495,91.65,90.195,90.31,629354,HSIC
2017-07-11,90.38,90.475,89.59,90.34,415226,HSIC
2017-07-12,90.895,91.835,90.895,91.585,499586,HSIC
2017-07-13,91.87,92.29,90.585,91.215,687242,HSIC
2017-07-14,91.4,92.635,91.4,92.26,529638,HSIC
2017-07-17,92.285,92.905,91.9,92.755,590126,HSIC
2017-07-18,92.82,92.84,91.825,92.19,604714,HSIC
2017-07-19,92.315,92.7725,91.53,92.6,831346,HSIC
2017-07-20,92.685,92.685,91.5475,92.22,839764,HSIC
2017-07-21,92.025,92.91,91.915,92.46,547334,HSIC
2017-07-24,92.525,92.97,92.34,92.845,458182,HSIC
2017-07-25,92.97,93.14,91.73,92.37,814582,HSIC
2017-07-26,89.7625,92.795,89.7625,92.37,553118,HSIC
2017-07-27,92.14,92.2825,90.975,91.415,630022,HSIC
2017-07-28,91.2,91.735,90.89,91.455,638036,HSIC
2017-07-31,90.14,91.75,90.14,91.105,468136,HSIC
2017-08-01,90.35,91.3,86.875,90.635,707616,HSIC
2017-08-02,90.505,90.545,89.13,89.65,864988,HSIC
2017-08-03,89.575,89.8,89.095,89.59,692432,HSIC
2017-08-04,89.955,89.955,88.765,89.355,889550,HSIC
2017-08-07,90.25,92.635,90.125,91.895,1854228,HSIC
2017-08-08,88.5,89.75,86.3,87.01,2470370,HSIC
2017-08-09,86.54,86.795,84.06,84.825,2165006,HSIC
2017-08-10,84.26,84.795,82.955,83.66,1263826,HSIC
2017-08-11,84.07,85.63,83.875,85.29,1256484,HSIC
2017-08-14,85.775,85.975,84.5325,84.635,703254,HSIC
2017-08-15,84.375,84.625,83.335,83.97,1090690,HSIC
2017-08-16,84.355,85.38,83.845,85.155,1273232,HSIC
2017-08-17,85.2,86.02,84.785,84.805,1526556,HSIC
2017-08-18,84.7,85.445,84.425,84.745,1050816,HSIC
2017-08-21,84.76,86.315,84.76,85.41,1236274,HSIC
2017-08-22,85.49,86.555,85.415,85.65,912718,HSIC
2017-08-23,85.185,85.505,84.62,85.23,1148584,HSIC
2017-08-24,85.37,86.465,85.345,85.53,1425922,HSIC
2017-08-25,85.94,86.2325,85.39,85.785,968066,HSIC
2017-08-28,85.75,86.03,84.68,84.79,842546,HSIC
2017-08-29,85.0,85.21,83.895,84.215,1194826,HSIC
2017-08-30,84.02,84.85,83.6,84.81,1402728,HSIC
2017-08-31,85.09,86.96,85.02,86.84,1248440,HSIC
2017-09-01,86.995,87.355,86.07,86.765,1025778,HSIC
2017-09-05,86.285,87.005,85.445,86.175,1218010,HSIC
2017-09-06,86.175,86.4125,85.74,86.22,1046012,HSIC
2017-09-07,86.45,87.76,85.875,87.415,824308,HSIC
2017-09-08,87.53,87.945,87.345,87.67,788512,HSIC
2017-09-11,88.23,89.34,88.05,88.785,987054,HSIC
2017-09-12,88.78,88.94,87.805,87.96,1312406,HSIC
2017-09-13,87.875,87.99,84.245,84.44,2259384,HSIC
2017-09-14,84.175,84.175,80.17,80.575,4448686,HSIC
2017-09-15,82.25,84.87,82.1592,82.88,2924055,HSIC
2017-09-18,83.36,83.65,80.45,80.9,3091306,HSIC
2017-09-19,80.97,81.42,78.85,79.14,2523844,HSIC
2017-09-20,79.42,80.48,78.86,80.39,2689866,HSIC
2017-09-21,80.4,80.64,79.24,79.32,1123195,HSIC
2017-09-22,78.9,79.66,78.56,79.6,1463056,HSIC
2017-09-25,79.49,80.99,79.18,80.34,1792004,HSIC
2017-09-26,80.57,80.96,80.09,80.39,1053414,HSIC
2017-09-27,80.52,81.21,80.07,81.13,923998,HSIC
2017-09-28,80.77,81.39,80.27,80.86,1133032,HSIC
2017-09-29,80.56,82.05,80.41,81.99,1744403,HSIC
2017-10-02,82.19,82.23,80.71,81.03,1537883,HSIC
2017-10-03,81.1,81.84,80.99,81.58,1051534,HSIC
2017-10-04,81.66,81.93,81.41,81.74,678565,HSIC
2017-10-05,81.99,82.38,81.24,81.58,778069,HSIC
2017-10-06,82.04,82.14,80.77,80.99,1075227,HSIC
2017-10-09,80.91,80.91,79.83,80.1,1207433,HSIC
2017-10-10,80.17,80.565,79.71,79.89,955069,HSIC
2017-10-11,79.89,80.73,79.8,80.67,732640,HSIC
2017-10-12,80.78,81.16,80.44,80.51,811887,HSIC
2017-10-13,80.38,81.1,79.96,80.93,668865,HSIC
2017-10-16,80.93,82.01,80.67,81.91,2196812,HSIC
2017-10-17,81.68,82.64,81.63,82.45,1566149,HSIC
2017-10-18,82.49,82.81,81.83,82.29,843599,HSIC
2017-10-19,82.56,83.25,82.48,83.09,1235095,HSIC
2017-10-20,83.62,84.88,83.2,84.53,1054733,HSIC
2017-10-23,84.55,84.77,82.41,82.85,1200574,HSIC
2017-10-24,83.01,83.46,82.54,82.97,898244,HSIC
2017-10-25,82.54,83.36,82.36,82.9,1362617,HSIC
2017-10-26,83.21,83.73,81.1,81.47,1656070,HSIC
2017-10-27,80.9,81.1,75.6,76.55,4861894,HSIC
2017-10-30,76.58,77.885,76.28,77.7,2408381,HSIC
2017-10-31,77.8,78.84,77.7574,78.6,1668664,HSIC
2017-11-01,79.03,79.05,77.16,77.24,1714819,HSIC
2017-11-02,77.28,77.52,76.105,76.3,1436782,HSIC
2017-11-03,76.45,79.37,76.16,77.64,3473666,HSIC
2017-11-06,70.0,71.9,69.51,70.04,7700087,HSIC
2017-11-07,70.75,71.89,69.96,71.01,4329807,HSIC
2017-11-08,70.75,71.48,68.35,70.0,3021356,HSIC
2017-11-09,69.48,69.99,68.8,69.66,2636316,HSIC
2017-11-10,69.36,69.4,67.02,67.05,5071486,HSIC
2017-11-13,67.06,67.49,65.72,66.5,3873250,HSIC
2017-11-14,66.4,66.99,65.28,66.84,3702947,HSIC
2017-11-15,66.93,68.76,66.55,67.97,4215651,HSIC
2017-11-16,67.85,69.9,67.85,69.51,4053409,HSIC
2017-11-17,69.2,69.55,68.65,69.12,2290571,HSIC
2017-11-20,68.87,69.26,66.13,67.5,2754566,HSIC
2017-11-21,67.93,68.22,66.51,67.97,2848078,HSIC
2017-11-22,67.86,70.38,67.74,69.95,2831633,HSIC
2017-11-24,70.31,70.77,69.33,69.97,1755129,HSIC
2017-11-27,69.95,70.47,69.63,69.89,1697991,HSIC
2017-11-28,69.92,70.64,68.825,70.5,1980984,HSIC
2017-11-29,70.6,70.93,69.3,70.3,3248783,HSIC
2017-11-30,70.37,71.59,70.15,71.45,2721034,HSIC
2017-12-01,70.93,71.25,69.43,70.66,1757976,HSIC
2017-12-04,71.59,71.9,70.97,71.21,1835561,HSIC
2017-12-05,71.36,71.72,69.5801,71.1,2754882,HSIC
2017-12-06,68.0,69.41,67.32,67.58,4009095,HSIC
2017-12-07,67.45,68.11,67.19,67.57,1903589,HSIC
2017-12-08,68.2,68.57,67.53,67.9,2056125,HSIC
2017-12-11,67.9,68.36,67.37,68.32,2388849,HSIC
2017-12-12,68.27,68.41,67.42,67.81,1961338,HSIC
2017-12-13,67.97,69.04,67.65,68.7,1651326,HSIC
2017-12-14,68.96,69.15,68.42,68.69,1311117,HSIC
2017-12-15,68.88,70.765,68.58,70.16,2473487,HSIC
2017-12-18,70.43,71.005,70.1,70.16,1132596,HSIC
2017-12-19,70.46,72.28,70.46,71.49,1695268,HSIC
2017-12-20,71.38,71.9062,70.96,71.1,1361101,HSIC
2017-12-21,71.26,71.59,70.79,71.16,1186802,HSIC
2017-12-22,71.24,71.5,70.57,71.01,897605,HSIC
2017-12-26,71.02,71.46,70.49,70.62,1246354,HSIC
2017-12-27,70.61,70.83,70.17,70.46,940299,HSIC
2017-12-28,70.6,70.65,70.01,70.56,745879,HSIC
2017-12-29,70.49,70.955,69.57,69.88,972702,HSIC
2018-01-02,70.36,71.57,70.145,71.47,1243582,HSIC
2018-01-03,71.25,72.335,70.11,72.14,1421941,HSIC
2018-01-04,72.5,72.79,71.61,72.18,1185875,HSIC
2018-01-05,72.88,73.56,72.36,73.33,1299400,HSIC
2018-01-08,73.11,74.43,72.87,74.34,1181198,HSIC
2018-01-09,74.34,74.4,73.2001,73.45,1411070,HSIC
2018-01-10,73.38,73.4,71.15,72.79,1624629,HSIC
2018-01-11,72.73,73.37,72.06,73.3,1251893,HSIC
2018-01-12,73.7,75.0,73.06,74.84,1045507,HSIC
2018-01-16,75.0,76.37,74.73,76.04,2075651,HSIC
2018-01-17,76.6,77.25,75.6,76.35,4149671,HSIC
2018-01-18,75.88,76.44,74.45,74.62,1778323,HSIC
2018-01-19,74.65,75.98,74.38,75.96,1146820,HSIC
2018-01-22,76.13,76.45,75.66,76.41,1038005,HSIC
2018-01-23,76.27,76.93,75.465,76.3,1201984,HSIC
2018-01-24,76.62,77.69,76.338,77.41,1555704,HSIC
2018-01-25,77.74,78.5,76.96,78.14,1431948,HSIC
2018-01-26,78.1,79.0,77.55,78.93,1518462,HSIC
2018-01-29,78.91,79.54,78.66,79.41,1232088,HSIC
2018-01-30,78.85,79.44,78.04,78.07,2262732,HSIC
2018-01-31,78.11,78.11,75.05,75.68,1927624,HSIC
2018-02-01,75.22,75.51,73.8,75.28,1229827,HSIC
2018-02-02,74.99,75.71,74.17,74.35,1344649,HSIC
2018-02-05,74.26,75.0,71.79,71.8,1923022,HSIC
2018-02-06,71.06,73.97,70.351,73.53,2650495,HSIC
2018-02-07,73.08,74.5,72.91,72.97,1764506,HSIC
2013-02-08,16.57,16.83,16.52,16.81,8231972,HST
2013-02-11,16.79,17.045,16.72,16.9,9264735,HST
2013-02-12,16.93,17.25,16.88,17.18,9497830,HST
2013-02-13,17.19,17.3,17.07,17.15,6796391,HST
2013-02-14,17.07,17.24,16.99,17.15,4800367,HST
2013-02-15,17.18,17.21,17.005,17.17,5786747,HST
2013-02-19,17.15,17.315,17.1,17.28,8103724,HST
2013-02-20,17.18,17.19,16.995,17.03,8663687,HST
2013-02-21,16.93,17.108,16.42,16.43,12796576,HST
2013-02-22,16.59,16.93,16.56,16.89,9272707,HST
2013-02-25,17.0,17.09,16.5,16.5,7442662,HST
2013-02-26,16.57,16.79,16.52,16.59,8600336,HST
2013-02-27,16.54,16.84,16.47,16.7,6473119,HST
2013-02-28,16.7,16.86,16.65,16.67,11752084,HST
2013-03-01,16.62,16.76,16.46,16.61,9190560,HST
2013-03-04,16.6,16.71,16.5,16.62,12893728,HST
2013-03-05,16.73,16.74,16.55,16.61,13392346,HST
2013-03-06,16.72,16.75,16.48,16.5,6228245,HST
2013-03-07,16.49,16.61,16.46,16.54,7101298,HST
2013-03-08,16.63,16.97,16.54,16.93,10671315,HST
2013-03-11,16.91,17.28,16.84,17.27,11153188,HST
2013-03-12,17.24,17.34,17.17,17.21,9569336,HST
2013-03-13,17.18,17.38,17.14,17.32,7043348,HST
2013-03-14,17.32,17.54,17.32,17.52,4630461,HST
2013-03-15,17.49,17.74,17.48,17.73,9337954,HST
2013-03-18,17.45,17.545,17.27,17.34,10266281,HST
2013-03-19,17.34,17.41,16.93,17.01,6414559,HST
2013-03-20,17.13,17.24,16.93,17.03,7913308,HST
2013-03-21,16.94,17.05,16.76,16.76,6212942,HST
2013-03-22,16.82,17.035,16.77,17.0,6163439,HST
2013-03-25,17.01,17.06,16.9,16.99,5838594,HST
2013-03-26,16.94,17.22,16.87,17.15,6962593,HST
2013-03-27,17.04,17.3,16.95,17.29,4948085,HST
2013-03-28,17.34,17.5,17.3,17.49,5406958,HST
2013-04-01,17.48,17.52,17.205,17.42,5550101,HST
2013-04-02,17.5,17.52,17.18,17.25,7115388,HST
2013-04-03,17.3,17.4,17.12,17.18,7125621,HST
2013-04-04,17.25,17.61,17.18,17.59,6730611,HST
2013-04-05,17.3,17.48,17.15,17.45,4224865,HST
2013-04-08,17.45,17.695,17.29,17.67,4957939,HST
2013-04-09,17.8,17.85,17.47,17.59,5165946,HST
2013-04-10,17.63,17.8,17.6201,17.8,6062237,HST
2013-04-11,17.83,18.15,17.82,17.97,6996841,HST
2013-04-12,17.9,18.01,17.75,17.87,4660012,HST
2013-04-15,17.8,17.88,17.18,17.19,9119361,HST
2013-04-16,17.33,17.67,17.22,17.67,7447921,HST
2013-04-17,17.48,17.53,17.17,17.31,6290050,HST
2013-04-18,17.31,17.42,17.08,17.17,4511217,HST
2013-04-19,17.25,17.585,17.18,17.57,7709620,HST
2013-04-22,17.56,17.75,17.445,17.67,5703304,HST
2013-04-23,17.79,18.06,17.74,18.01,6200199,HST
2013-04-24,18.03,18.09,17.795,17.84,4870265,HST
2013-04-25,17.94,18.05,17.72,17.88,3760222,HST
2013-04-26,17.91,17.935,17.73,17.73,2811206,HST
2013-04-29,17.78,17.92,17.6,17.85,3313784,HST
2013-04-30,17.88,18.27,17.87,18.27,7623246,HST
2013-05-01,18.25,18.34,18.14,18.23,8519316,HST
2013-05-02,18.25,18.45,18.14,18.41,10107474,HST
2013-05-03,18.7,18.79,18.235,18.35,10912054,HST
2013-05-06,18.39,18.52,18.31,18.44,5777395,HST
2013-05-07,18.41,18.61,18.38,18.57,6062267,HST
2013-05-08,18.54,18.73,18.38,18.45,6145683,HST
2013-05-09,18.48,18.5191,18.23,18.35,6241923,HST
2013-05-10,18.39,18.57,18.31,18.57,6028151,HST
2013-05-13,18.46,18.52,18.34,18.48,5407226,HST
2013-05-14,18.4,18.51,18.3,18.48,7259844,HST
2013-05-15,18.47,18.705,18.4301,18.68,6330649,HST
2013-05-16,18.65,18.76,18.53,18.7,7592095,HST
2013-05-17,18.73,18.82,18.62,18.77,4843476,HST
2013-05-20,18.77,18.8,18.46,18.54,5789826,HST
2013-05-21,18.62,18.7,18.46,18.51,5689022,HST
2013-05-22,18.57,18.87,18.12,18.25,6330970,HST
2013-05-23,18.08,18.09,17.73,17.94,9587502,HST
2013-05-24,17.86,18.18,17.76,18.13,6753479,HST
2013-05-28,18.33,18.51,18.2,18.3,7139773,HST
2013-05-29,18.12,18.17,17.867,17.98,9150403,HST
2013-05-30,18.05,18.1,17.815,17.97,9651065,HST
2013-05-31,17.91,18.13,17.79,17.79,10017680,HST
2013-06-03,17.93,17.965,17.545,17.71,8783731,HST
2013-06-04,17.67,17.73,17.28,17.31,9109710,HST
2013-06-05,17.23,17.34,16.925,17.0,7253891,HST
2013-06-06,16.98,17.38,16.88,17.37,6240447,HST
2013-06-07,17.45,17.48,17.18,17.42,6458337,HST
2013-06-10,17.49,17.515,17.24,17.27,5528121,HST
2013-06-11,17.07,17.12,16.85,16.86,6599524,HST
2013-06-12,17.03,17.03,16.41,16.42,7519994,HST
2013-06-13,16.42,17.07,16.35,17.02,9182610,HST
2013-06-14,16.95,17.46,16.95,17.22,10122263,HST
2013-06-17,17.33,17.51,17.09,17.17,5887977,HST
2013-06-18,17.21,17.42,17.16,17.22,5498141,HST
2013-06-19,17.26,17.33,16.62,16.63,7605493,HST
2013-06-20,16.5,16.52,15.905,16.02,12764117,HST
2013-06-21,16.14,16.3,15.94,16.18,12396585,HST
2013-06-24,15.94,16.399,15.6,16.06,11120203,HST
2013-06-25,16.19,16.58,16.19,16.5,9165447,HST
2013-06-26,16.63,16.7,16.44,16.49,7976223,HST
2013-06-27,16.61,16.88,16.53,16.87,5751347,HST
2013-06-28,16.84,17.05,16.67,16.87,7022819,HST
2013-07-01,17.05,17.105,16.88,16.92,5576141,HST
2013-07-02,16.92,17.27,16.92,17.13,6380522,HST
2013-07-03,16.94,17.08,16.875,16.99,3432141,HST
2013-07-05,17.09,17.55,17.03,17.55,8037552,HST
2013-07-08,17.57,17.72,17.55,17.58,6049403,HST
2013-07-09,17.68,17.86,17.55,17.77,5548745,HST
2013-07-10,17.7,17.89,17.61,17.79,4697217,HST
2013-07-11,18.02,18.18,17.84,18.14,6325688,HST
2013-07-12,18.16,18.18,17.93,17.99,4665345,HST
2013-07-15,18.02,18.105,17.91,18.04,4781761,HST
2013-07-16,18.05,18.17,17.97,18.07,5796339,HST
2013-07-17,18.13,18.19,18.0,18.02,5136589,HST
2013-07-18,18.12,18.445,18.11,18.35,5180185,HST
2013-07-19,18.32,18.55,18.285,18.55,5418964,HST
2013-07-22,18.53,18.73,18.43,18.68,4541185,HST
2013-07-23,18.7,18.72,18.35,18.35,6485882,HST
2013-07-24,18.37,18.41,17.88,18.04,6705594,HST
2013-07-25,17.99,18.38,17.97,18.3,4344066,HST
2013-07-26,18.22,18.24,17.96,18.12,6168486,HST
2013-07-29,18.07,18.16,17.89,17.96,3529694,HST
2013-07-30,18.1,18.3,17.92,18.02,6665322,HST
2013-07-31,18.05,18.18,17.79,17.86,12209282,HST
2013-08-01,17.97,18.17,17.79,18.16,10585181,HST
2013-08-02,17.76,18.725,17.53,18.5,10697372,HST
2013-08-05,18.48,18.53,18.03,18.07,5195322,HST
2013-08-06,17.96,18.13,17.71,17.73,5132361,HST
2013-08-07,17.7,17.77,17.59,17.67,5407228,HST
2013-08-08,17.79,17.82,17.52,17.73,5332622,HST
2013-08-09,17.71,17.87,17.67,17.7,6996042,HST
2013-08-12,17.63,17.775,17.53,17.71,4632450,HST
2013-08-13,17.71,17.71,17.45,17.49,5659785,HST
2013-08-14,17.43,17.58,17.37,17.39,7110663,HST
2013-08-15,17.19,17.22,16.88,17.01,9964736,HST
2013-08-16,16.89,17.01,16.52,16.52,9836109,HST
2013-08-19,16.55,16.7,16.4,16.41,10210175,HST
2013-08-20,16.47,17.02,16.44,16.93,8991669,HST
2013-08-21,16.86,17.13,16.64,16.91,7476638,HST
2013-08-22,16.92,17.25,16.81,17.25,5699030,HST
2013-08-23,17.31,17.43,17.15,17.42,5450532,HST
2013-08-26,17.43,17.51,17.32,17.32,4812532,HST
2013-08-27,17.1,17.22,17.01,17.07,7824727,HST
2013-08-28,17.05,17.205,16.95,17.13,6159093,HST
2013-08-29,17.1,17.26,16.99,17.24,4255683,HST
2013-08-30,17.27,17.34,16.94,17.03,6664858,HST
2013-09-03,17.23,17.34,16.89,17.04,5091189,HST
2013-09-04,17.06,17.42,17.01,17.34,4704285,HST
2013-09-05,17.34,17.39,17.09,17.1,3906153,HST
2013-09-06,17.28,17.52,17.16,17.29,5900811,HST
2013-09-09,17.34,17.8,17.31,17.8,5331895,HST
2013-09-10,17.91,18.04,17.86,18.03,7196352,HST
2013-09-11,17.99,18.25,17.91,18.23,5812338,HST
2013-09-12,18.43,18.43,17.99,18.03,5221833,HST
2013-09-13,17.99,18.09,17.9,18.06,3096557,HST
2013-09-16,18.45,18.57,18.08,18.12,4928286,HST
2013-09-17,18.12,18.35,18.11,18.3,7496076,HST
2013-09-18,18.34,18.9,18.175,18.7,10379508,HST
2013-09-19,18.79,19.03,18.63,18.631,7292069,HST
2013-09-20,18.69,18.69,18.19,18.22,12161736,HST
2013-09-23,18.19,18.25,18.03,18.07,5285700,HST
2013-09-24,18.02,18.115,17.89,17.92,5852921,HST
2013-09-25,17.94,18.06,17.86,18.0,4689636,HST
2013-09-26,17.95,17.99,17.83,17.99,3046193,HST
2013-09-27,17.93,17.99,17.66,17.82,5119542,HST
2013-09-30,17.63,17.89,17.6,17.67,6001998,HST
2013-10-01,17.64,18.12,17.63,17.9,6343065,HST
2013-10-02,17.82,18.16,17.82,18.11,5441361,HST
2013-10-03,18.02,18.11,17.57,17.65,7276858,HST
2013-10-04,17.59,17.89,17.59,17.78,4684463,HST
2013-10-07,17.56,17.715,17.44,17.59,4761060,HST
2013-10-08,17.61,17.68,17.3,17.31,4686256,HST
2013-10-09,17.33,17.42,16.99,17.09,9029825,HST
2013-10-10,17.36,17.63,17.31,17.62,5855222,HST
2013-10-11,17.55,17.98,17.54,17.91,4177027,HST
2013-10-14,17.78,17.97,17.62,17.93,5628148,HST
2013-10-15,17.85,17.99,17.615,17.66,6548497,HST
2013-10-16,17.85,18.115,17.78,18.09,5673022,HST
2013-10-17,18.01,18.51,17.91,18.46,6233650,HST
2013-10-18,18.58,18.75,18.47,18.58,6623275,HST
2013-10-21,18.55,18.65,18.52,18.64,4704715,HST
2013-10-22,18.64,18.76,18.42,18.55,12742481,HST
2013-10-23,18.49,18.52,18.305,18.355,5348588,HST
2013-10-24,18.46,18.75,18.375,18.66,6585332,HST
2013-10-25,18.67,18.835,18.54,18.78,5959443,HST
2013-10-28,18.66,18.66,18.36,18.62,5676777,HST
2013-10-29,18.64,18.64,18.4,18.63,4087624,HST
2013-10-30,18.62,18.705,18.37,18.52,7038582,HST
2013-10-31,18.54,18.7,18.35,18.55,9717178,HST
2013-11-01,18.64,18.85,18.52,18.81,5675276,HST
2013-11-04,18.83,19.14,18.73,19.06,7052861,HST
2013-11-05,18.02,19.1,17.96,18.86,11094441,HST
2013-11-06,19.26,19.26,18.79,18.91,6011286,HST
2013-11-07,18.9,18.92,18.45,18.48,7008791,HST
2013-11-08,18.43,18.6,18.12,18.6,6317176,HST
2013-11-11,18.47,18.62,18.42,18.53,3948471,HST
2013-11-12,18.5,18.58,18.29,18.45,3698157,HST
2013-11-13,18.38,18.74,18.26,18.71,4666656,HST
2013-11-14,18.77,18.935,18.66,18.81,3610171,HST
2013-11-15,18.83,19.04,18.79,19.01,6441102,HST
2013-11-18,19.01,19.07,18.775,18.85,5708679,HST
2013-11-19,18.84,18.928,18.47,18.57,4601784,HST
2013-11-20,18.56,18.92,18.355,18.43,4184199,HST
2013-11-21,18.54,18.74,18.45,18.73,3899883,HST
2013-11-22,18.72,18.76,18.455,18.58,4004194,HST
2013-11-25,18.6,18.68,18.44,18.48,4022028,HST
2013-11-26,18.48,18.61,18.42,18.43,4134130,HST
2013-11-27,18.45,18.59,18.35,18.56,3306307,HST
2013-11-29,18.58,18.665,18.39,18.41,2500324,HST
2013-12-02,18.38,18.515,18.12,18.19,5808807,HST
2013-12-03,18.09,18.17,17.91,17.99,7139082,HST
2013-12-04,17.86,18.285,17.84,18.15,6842920,HST
2013-12-05,18.13,18.3,17.985,18.2,5767436,HST
2013-12-06,18.4,18.57,18.38,18.47,3811496,HST
2013-12-09,18.5,18.6,18.33,18.55,3622945,HST
2013-12-10,18.49,18.76,18.49,18.54,4305341,HST
2013-12-11,18.53,18.54,18.06,18.11,4797894,HST
2013-12-12,18.09,18.14,17.8483,17.85,7290494,HST
2013-12-13,17.91,18.19,17.9,18.07,4716434,HST
2013-12-16,18.32,18.4,18.18,18.23,9345667,HST
2013-12-17,18.33,18.55,18.15,18.41,5395359,HST
2013-12-18,18.4,18.91,18.16,18.86,7587262,HST
2013-12-19,18.81,18.98,18.56,18.87,5656585,HST
2013-12-20,18.99,19.13,18.94,19.07,8646217,HST
2013-12-23,19.14,19.35,19.1,19.29,5469435,HST
2013-12-24,19.35,19.44,19.25,19.42,2837704,HST
2013-12-26,19.45,19.57,19.29,19.42,3856680,HST
2013-12-27,19.25,19.37,19.04,19.35,4258905,HST
2013-12-30,19.32,19.41,19.21,19.32,3238382,HST
2013-12-31,19.33,19.53,19.28,19.44,5478575,HST
2014-01-02,19.41,19.42,19.08,19.26,4973190,HST
2014-01-03,19.29,19.35,19.04,19.13,6957443,HST
2014-01-06,19.0,19.21,18.88,19.05,5427625,HST
2014-01-07,19.14,19.39,19.01,19.05,8137792,HST
2014-01-08,19.05,19.26,18.88,19.24,10107917,HST
2014-01-09,19.3,19.35,18.98,19.3,7227955,HST
2014-01-10,19.4,19.49,19.07,19.18,6258319,HST
2014-01-13,19.09,19.22,18.985,19.08,5242069,HST
2014-01-14,19.11,19.36,19.04,19.34,7357938,HST
2014-01-15,19.32,19.55,19.29,19.45,6816075,HST
2014-01-16,19.34,19.5,19.33,19.41,3644890,HST
2014-01-17,19.44,19.485,19.3,19.42,5828302,HST
2014-01-21,19.49,19.71,19.45,19.48,10749600,HST
2014-01-22,19.57,19.71,19.45,19.57,6188831,HST
2014-01-23,19.39,19.55,19.275,19.37,5364825,HST
2014-01-24,19.24,19.28,18.75,18.79,6280690,HST
2014-01-27,18.79,18.84,18.29,18.43,7772701,HST
2014-01-28,18.44,18.62,18.41,18.51,5555686,HST
2014-01-29,18.3,18.505,18.11,18.21,7609532,HST
2014-01-30,18.36,18.45,18.19,18.33,7687444,HST
2014-01-31,18.03,18.46,18.0,18.39,9168101,HST
2014-02-03,18.29,18.39,17.86,18.0,13724614,HST
2014-02-04,18.12,18.42,17.995,18.24,9258684,HST
2014-02-05,18.2,18.21,17.945,18.05,7235108,HST
2014-02-06,18.05,18.38,18.03,18.33,6475445,HST
2014-02-07,18.39,18.56,18.13,18.42,10091999,HST
2014-02-10,18.47,18.52,18.24,18.35,10489445,HST
2014-02-11,18.35,18.765,18.3,18.73,8821173,HST
2014-02-12,18.7,18.74,18.53,18.74,5991346,HST
2014-02-13,18.59,18.9,18.52,18.86,6894806,HST
2014-02-14,18.83,19.08,18.74,18.99,7730433,HST
2014-02-18,18.98,19.01,18.79,18.86,7994889,HST
2014-02-19,18.9,19.64,18.69,19.25,11267566,HST
2014-02-20,19.34,19.51,19.31,19.45,6250608,HST
2014-02-21,19.45,19.69,19.315,19.54,5919830,HST
2014-02-24,19.56,19.85,19.55,19.62,6459391,HST
2014-02-25,19.59,19.84,19.57,19.62,5800973,HST
2014-02-26,19.64,19.87,19.59,19.67,5152109,HST
2014-02-27,19.67,19.81,19.42,19.58,5846843,HST
2014-02-28,19.57,19.795,19.54,19.67,6827683,HST
2014-03-03,19.54,19.675,19.28,19.65,6180890,HST
2014-03-04,19.91,20.07,19.84,20.07,5516788,HST
2014-03-05,20.05,20.1,19.78,19.97,4473685,HST
2014-03-06,20.0,20.15,19.96,20.12,4542400,HST
2014-03-07,20.13,20.17,19.98,20.13,4492925,HST
2014-03-10,20.09,20.125,19.93,20.02,4721600,HST
2014-03-11,20.02,20.23,20.02,20.14,4727268,HST
2014-03-12,20.06,20.35,20.06,20.26,5183459,HST
2014-03-13,20.37,20.5,20.16,20.17,6938229,HST
2014-03-14,20.18,20.42,20.15,20.39,7574375,HST
2014-03-17,20.47,20.635,20.34,20.43,4171269,HST
2014-03-18,20.41,20.53,20.31,20.47,4198203,HST
2014-03-19,20.43,20.51,20.01,20.04,7976286,HST
2014-03-20,19.96,20.07,19.86,20.02,6853148,HST
2014-03-21,20.18,20.37,19.96,20.28,6695291,HST
2014-03-24,20.25,20.3,19.805,19.95,5621197,HST
2014-03-25,20.08,20.18,19.92,20.05,8559581,HST
2014-03-26,20.1,20.14,19.69,19.73,6080963,HST
2014-03-27,19.59,19.875,19.46,19.73,4922923,HST
2014-03-28,19.79,20.12,19.74,19.94,4082296,HST
2014-03-31,20.04,20.29,19.9,20.24,4707477,HST
2014-04-01,20.14,20.57,20.14,20.56,6731162,HST
2014-04-02,20.56,20.7,20.421,20.66,7261080,HST
2014-04-03,20.68,20.79,20.55,20.66,4648194,HST
2014-04-04,20.8,20.9,20.43,20.52,8028175,HST
2014-04-07,20.47,20.79,20.46,20.64,6836412,HST
2014-04-08,20.55,20.87,20.51,20.72,5723565,HST
2014-04-09,20.76,20.9,20.48,20.6,8475647,HST
2014-04-10,20.63,20.73,20.08,20.14,10903021,HST
2014-04-11,20.05,20.26,19.93,20.05,8223223,HST
2014-04-14,20.19,20.34,20.04,20.23,6101606,HST
2014-04-15,20.25,20.49,20.21,20.49,7985505,HST
2014-04-16,20.68,21.03,20.62,21.03,11188350,HST
2014-04-17,20.98,21.0,20.75,20.98,6981709,HST
2014-04-21,21.0,21.06,20.96,21.02,5566288,HST
2014-04-22,21.02,21.15,20.945,21.1,3795230,HST
2014-04-23,21.08,21.13,20.93,21.0,5480630,HST
2014-04-24,21.08,21.32,21.06,21.12,7374580,HST
2014-04-25,21.11,21.11,20.86,20.9,4176926,HST
2014-04-28,21.03,21.06,20.59,20.97,6520779,HST
2014-04-29,21.07,21.145,20.9,20.93,6331113,HST
2014-04-30,20.91,21.48,20.85,21.45,9847582,HST
2014-05-01,21.17,21.57,20.81,21.5,7507669,HST
2014-05-02,21.44,21.71,21.28,21.47,5927741,HST
2014-05-05,21.08,21.47,21.08,21.31,5493507,HST
2014-05-06,21.27,21.465,21.18,21.24,5604243,HST
2014-05-07,21.29,21.39,21.09,21.38,6670526,HST
2014-05-08,21.39,21.69,21.27,21.5,3757568,HST
2014-05-09,21.55,21.63,21.3,21.43,4522743,HST
2014-05-12,21.58,21.75,21.55,21.71,3773508,HST
2014-05-13,21.69,21.79,21.35,21.4,4102039,HST
2014-05-14,21.45,21.53,21.295,21.46,3579642,HST
2014-05-15,21.35,21.45,21.09,21.43,8062213,HST
2014-05-16,21.41,21.72,21.33,21.71,5910656,HST
2014-05-19,21.67,21.78,21.57,21.75,3817425,HST
2014-05-20,21.73,21.77,21.55,21.59,4417626,HST
2014-05-21,21.63,21.7,21.35,21.45,3460135,HST
2014-05-22,21.49,21.64,21.37,21.51,3061022,HST
2014-05-23,21.57,21.73,21.45,21.72,2488886,HST
2014-05-27,21.84,21.94,21.59,21.81,4358313,HST
2014-05-28,21.74,21.78,21.47,21.68,8234017,HST
2014-05-29,21.76,21.81,21.695,21.8,3691710,HST
2014-05-30,21.76,22.11,21.76,22.07,6529379,HST
2014-06-02,22.1,22.17,21.94,22.13,4065495,HST
2014-06-03,22.08,22.21,21.96,22.15,3545713,HST
2014-06-04,22.12,22.24,21.74,22.19,3706977,HST
2014-06-05,22.26,22.74,22.1,22.72,5140567,HST
2014-06-06,22.77,22.8,22.61,22.77,3765630,HST
2014-06-09,22.74,22.83,22.5,22.54,3607951,HST
2014-06-10,22.46,22.51,22.24,22.32,5003062,HST
2014-06-11,22.29,22.4,22.14,22.37,3865541,HST
2014-06-12,22.32,22.32,22.01,22.12,5434550,HST
2014-06-13,22.16,22.26,21.955,22.19,4833474,HST
2014-06-16,22.18,22.28,21.87,21.93,4413924,HST
2014-06-17,21.92,22.13,21.84,22.11,4892707,HST
2014-06-18,22.1,22.24,21.98,22.21,5557415,HST
2014-06-19,22.16,22.38,22.16,22.37,6059057,HST
2014-06-20,22.42,22.42,22.14,22.37,8818591,HST
2014-06-23,22.38,22.495,22.34,22.35,6122165,HST
2014-06-24,22.3,22.4,22.1,22.19,7388018,HST
2014-06-25,22.15,22.19,22.02,22.07,8883850,HST
2014-06-26,21.86,22.02,21.74,21.96,8339440,HST
2014-06-27,21.94,22.25,21.91,22.21,5376391,HST
2014-06-30,22.24,22.27,21.96,22.01,6521285,HST
2014-07-01,22.11,22.19,21.95,22.11,6139792,HST
2014-07-02,22.16,22.17,21.97,22.02,6213551,HST
2014-07-03,22.06,22.17,21.86,22.14,3970002,HST
2014-07-07,22.13,22.17,22.03,22.13,5458912,HST
2014-07-08,22.15,22.21,22.065,22.13,5527633,HST
2014-07-09,22.2,22.41,21.97,22.37,7540570,HST
2014-07-10,22.22,22.68,22.16,22.6,7136041,HST
2014-07-11,22.54,22.62,22.43,22.52,3749384,HST
2014-07-14,22.58,22.78,22.51,22.76,4214795,HST
2014-07-15,22.94,22.94,22.6336,22.85,4810109,HST
2014-07-16,22.94,23.085,22.8,23.01,5118182,HST
2014-07-17,22.82,23.12,22.81,23.05,6212470,HST
2014-07-18,22.82,23.12,22.81,23.05,6212470,HST
2014-07-21,22.99,23.04,22.9,22.94,3163807,HST
2014-07-22,23.05,23.19,23.01,23.09,6924782,HST
2014-07-23,23.19,23.2,22.92,23.09,4049965,HST
2014-07-24,23.17,23.25,22.86,22.97,7532611,HST
2014-07-25,22.88,23.01,22.82,22.96,6660013,HST
2014-07-28,22.94,23.09,22.92,22.97,3842006,HST
2014-07-29,23.0,23.05,22.73,22.75,3347581,HST
2014-07-30,22.76,22.9,22.45,22.59,6242399,HST
2014-07-31,22.46,22.46,21.695,21.74,10768915,HST
2014-08-01,21.68,21.91,21.6,21.63,6467277,HST
2014-08-04,21.66,22.045,21.65,21.96,4449342,HST
2014-08-05,21.81,21.93,21.53,21.58,6442088,HST
2014-08-06,21.52,21.71,21.4603,21.51,4110593,HST
2014-08-07,21.68,21.7,21.305,21.4,6639233,HST
2014-08-08,21.53,21.63,21.37,21.61,5408678,HST
2014-08-11,21.7,21.835,21.61,21.73,4642542,HST
2014-08-12,21.69,21.81,21.65,21.77,3076033,HST
2014-08-13,21.89,22.16,21.84,22.13,3664747,HST
2014-08-14,22.13,22.21,22.13,22.16,2549063,HST
2014-08-15,22.26,22.425,22.07,22.22,5898828,HST
2014-08-18,22.35,22.57,22.29,22.57,3578365,HST
2014-08-19,22.6,22.73,22.52,22.66,2489963,HST
2014-08-20,22.58,22.865,22.49,22.76,3213702,HST
2014-08-21,22.79,22.86,22.62,22.68,2725812,HST
2014-08-22,22.61,22.695,22.445,22.6,3207656,HST
2014-08-25,22.68,22.72,22.52,22.56,2553708,HST
2014-08-26,22.59,22.65,22.47,22.5,2614065,HST
2014-08-27,22.49,22.64,22.46,22.63,3052815,HST
2014-08-28,22.52,22.68,22.51,22.62,3027557,HST
2014-08-29,22.64,22.9,22.6,22.82,4035799,HST
2014-09-02,22.85,22.9,22.74,22.83,3696438,HST
2014-09-03,22.88,22.95,22.76,22.8,2588651,HST
2014-09-04,22.81,22.835,22.485,22.52,4032344,HST
2014-09-05,22.49,22.76,22.46,22.72,4459962,HST
2014-09-08,22.71,22.86,22.63,22.76,3172492,HST
2014-09-09,22.7,22.75,22.52,22.59,2552188,HST
2014-09-10,22.52,22.52,22.26,22.26,5432986,HST
2014-09-11,22.23,22.44,22.165,22.35,4009723,HST
2014-09-12,22.28,22.28,21.51,21.73,6720941,HST
2014-09-15,21.72,21.81,21.52,21.61,3832442,HST
2014-09-16,21.61,22.06,21.605,22.04,4031088,HST
2014-09-17,22.14,22.22,21.94,21.99,5283821,HST
2014-09-18,22.0,22.16,21.91,21.96,3271240,HST
2014-09-19,22.11,22.11,21.73,21.8,7090232,HST
2014-09-22,21.77,21.88,21.62,21.63,5267387,HST
2014-09-23,21.55,21.715,21.17,21.2,7007477,HST
2014-09-24,21.22,21.65,21.19,21.4,8730916,HST
2014-09-25,21.38,21.45,21.14,21.23,4921546,HST
2014-09-26,21.04,21.525,21.03,21.49,6073046,HST
2014-09-29,21.29,21.63,21.19,21.61,5000787,HST
2014-09-30,21.59,21.68,21.33,21.33,4545697,HST
2014-10-01,21.27,21.34,20.9,21.02,5078977,HST
2014-10-02,21.02,21.205,20.78,20.98,5163275,HST
2014-10-03,21.1,21.41,21.03,21.32,6583368,HST
2014-10-06,21.42,21.48,21.13,21.28,4397649,HST
2014-10-07,21.17,21.33,20.92,20.93,5352444,HST
2014-10-08,21.0,21.53,20.9,21.52,6473652,HST
2014-10-09,21.53,21.725,21.155,21.18,8713765,HST
2014-10-10,21.19,21.445,20.77,20.78,15285902,HST
2014-10-13,20.82,20.86,20.2,20.23,14462308,HST
2014-10-14,20.43,21.095,20.23,20.72,14328965,HST
2014-10-15,20.94,20.94,19.945,20.58,18818932,HST
2014-10-16,20.34,21.34,20.34,21.15,12286210,HST
2014-10-17,21.4,21.57,21.11,21.48,12229857,HST
2014-10-20,21.47,21.92,21.41,21.91,11524052,HST
2014-10-21,22.0,22.51,21.88,22.47,8749845,HST
2014-10-22,22.54,22.55,22.245,22.27,5186675,HST
2014-10-23,22.38,22.81,22.38,22.55,7718685,HST
2014-10-24,22.53,22.76,22.38,22.69,5410991,HST
2014-10-27,22.66,22.815,22.58,22.78,5868540,HST
2014-10-28,22.64,22.91,22.21,22.91,7664378,HST
2014-10-29,23.07,23.12,22.69,22.88,8245871,HST
2014-10-30,22.77,22.87,22.62,22.73,4567566,HST
2014-10-31,23.33,23.51,22.98,23.31,8589084,HST
2014-11-03,23.18,23.5,23.15,23.22,6751020,HST
2014-11-04,23.2,23.21,22.58,22.96,8603431,HST
2014-11-05,23.07,23.12,22.69,22.88,8245871,HST
2014-11-06,22.91,23.04,22.685,22.79,5877218,HST
2014-11-07,22.8,22.88,22.64,22.66,5432865,HST
2014-11-10,22.66,22.9,22.65,22.76,5804942,HST
2014-11-11,22.83,22.87,22.66,22.76,3130680,HST
2014-11-12,22.73,22.79,22.59,22.68,3534479,HST
2014-11-13,22.77,22.87,22.62,22.73,4567566,HST
2014-11-14,22.65,22.82,22.55,22.67,3378549,HST
2014-11-17,22.64,22.79,22.52,22.6,4385187,HST
2014-11-18,22.62,22.81,22.54,22.76,4489427,HST
2014-11-19,22.68,22.735,22.34,22.45,5985813,HST
2014-11-20,22.37,22.8,22.21,22.76,5684538,HST
2014-11-21,22.9,23.06,22.63,22.81,7244925,HST
2014-11-24,22.75,23.0,22.59,22.93,11164808,HST
2014-11-25,22.94,23.24,22.87,23.12,8751334,HST
2014-11-26,23.15,23.2,23.0,23.17,4358300,HST
2014-11-28,23.19,23.55,23.15,23.24,3094514,HST
2014-12-01,23.18,23.37,23.06,23.16,5410648,HST
2014-12-02,23.11,23.5,22.99,23.44,4864764,HST
2014-12-03,23.52,23.67,23.435,23.58,4795483,HST
2014-12-04,23.62,23.62,23.265,23.57,4508874,HST
2014-12-05,23.57,23.6,23.41,23.54,4973204,HST
2014-12-08,23.56,23.77,23.44,23.58,5865624,HST
2014-12-09,23.34,23.77,23.22,23.73,5340328,HST
2014-12-10,23.59,23.79,23.57,23.63,8047002,HST
2014-12-11,23.82,23.95,23.67,23.73,6289089,HST
2014-12-12,23.59,23.75,23.38,23.38,5492706,HST
2014-12-15,23.55,23.58,23.0401,23.25,7500694,HST
2014-12-16,23.2,23.67,23.105,23.33,8067170,HST
2014-12-17,23.41,23.87,23.3401,23.86,6607360,HST
2014-12-18,24.12,24.19,23.59,23.88,6578710,HST
2014-12-19,23.91,24.0,23.75,23.9,7264527,HST
2014-12-22,23.96,24.34,23.96,24.33,5155311,HST
2014-12-23,24.48,24.5,24.11,24.3,3807682,HST
2014-12-24,24.42,24.42,24.18,24.23,1700124,HST
2014-12-26,24.36,24.39,24.14,24.29,2289955,HST
2014-12-29,24.03,24.19,23.91,24.14,3809746,HST
2014-12-30,24.11,24.3,24.07,24.12,4041762,HST
2014-12-31,24.18,24.28,23.68,23.77,5643026,HST
2015-01-02,23.9,23.91,23.64,23.81,4139896,HST
2015-01-05,23.68,23.74,23.49,23.62,6250629,HST
2015-01-06,23.75,24.025,23.33,23.52,10223548,HST
2015-01-07,23.45,23.8,23.27,23.65,6558526,HST
2015-01-08,23.77,24.15,23.65,23.9,8246052,HST
2015-01-09,24.0,24.05,23.62,23.74,5191595,HST
2015-01-12,23.79,23.88,23.7,23.79,4983543,HST
2015-01-13,23.9,24.04,23.62,23.75,6467495,HST
2015-01-14,23.36,23.72,23.2705,23.72,7191017,HST
2015-01-15,23.67,23.9,23.555,23.76,5100962,HST
2015-01-16,23.5,23.74,23.36,23.72,7067260,HST
2015-01-20,23.85,23.9501,23.57,23.69,6981448,HST
2015-01-21,23.68,23.78,23.51,23.61,6111085,HST
2015-01-22,23.67,24.15,23.58,24.11,8730553,HST
2015-01-23,24.11,24.19,23.87,24.13,7158068,HST
2015-01-26,24.11,24.17,23.89,24.14,5503880,HST
2015-01-27,23.96,24.14,23.91,23.98,5641001,HST
2015-01-28,24.16,24.16,23.5,23.5,7031374,HST
2015-01-29,23.58,23.72,23.38,23.64,6827779,HST
2015-01-30,23.45,23.54,22.88,22.89,9157636,HST
2015-02-02,22.91,23.03,22.455,22.98,8994940,HST
2015-02-03,23.01,23.33,22.86,23.31,5540064,HST
2015-02-04,23.22,23.3,23.01,23.07,4791015,HST
2015-02-05,23.22,23.42,23.1,23.42,3909708,HST
2015-02-06,23.39,23.44,23.09,23.16,8601785,HST
2015-02-09,23.11,23.29,22.89,22.94,5168984,HST
2015-02-10,23.05,23.19,22.85,23.14,6250967,HST
2015-02-11,23.16,23.34,23.01,23.2,5097393,HST
2015-02-12,23.35,23.7,23.19,23.7,5302843,HST
2015-02-13,23.66,23.75,23.46,23.62,6214009,HST
2015-02-17,23.56,23.805,23.46,23.56,6563909,HST
2015-02-18,23.49,23.61,23.155,23.54,8065361,HST
2015-02-19,21.95,22.64,21.78,21.87,16789949,HST
2015-02-20,21.76,21.955,21.63,21.77,12469282,HST
2015-02-23,21.77,21.91,21.38,21.61,11579988,HST
2015-02-24,21.59,21.66,21.14,21.32,12281231,HST
2015-02-25,21.41,21.52,21.17,21.25,8105020,HST
2015-02-26,21.2,21.285,20.93,21.12,8726800,HST
2015-02-27,21.04,21.14,20.88,21.0,9077767,HST
2015-03-02,21.05,21.52,21.01,21.43,8138299,HST
2015-03-03,21.31,21.41,21.11,21.34,5836306,HST
2015-03-04,21.25,21.29,20.79,20.9,5717779,HST
2015-03-05,21.0,21.11,20.66,20.66,5888991,HST
2015-03-06,20.07,20.4,19.92,20.28,13958509,HST
2015-03-09,20.32,20.465,20.28,20.43,12544906,HST
2015-03-10,20.24,20.37,20.12,20.26,9405968,HST
2015-03-11,20.25,20.41,20.18,20.39,8521269,HST
2015-03-12,20.45,20.88,20.38,20.85,9458004,HST
2015-03-13,20.61,20.86,20.57,20.8,12818838,HST
2015-03-16,20.87,21.13,20.84,21.03,7285602,HST
2015-03-17,20.92,21.15,20.84,21.06,5988038,HST
2015-03-18,20.97,21.44,20.78,21.38,9239665,HST
2015-03-19,21.28,21.41,21.21,21.23,8429089,HST
2015-03-20,21.32,21.77,21.3,21.72,8950943,HST
2015-03-23,21.77,21.91,21.5,21.52,8366705,HST
2015-03-24,21.44,21.51,21.1,21.15,9175013,HST
2015-03-25,20.93,21.06,20.48,20.51,11684553,HST
2015-03-26,20.4,20.48,20.05,20.28,11244599,HST
2015-03-27,20.13,20.285,20.0,20.04,6025066,HST
2015-03-30,20.15,20.41,20.11,20.35,4619286,HST
2015-03-31,20.25,20.45,20.18,20.18,6448817,HST
2015-04-01,20.17,20.33,19.93,20.26,6872787,HST
2015-04-02,20.27,20.58,20.21,20.49,5712264,HST
2015-04-06,20.46,20.6,20.285,20.34,7167866,HST
2015-04-07,20.28,20.29,19.93,20.0,6670597,HST
2015-04-08,20.02,20.24,19.98,20.19,7039707,HST
2015-04-09,20.13,20.13,19.73,19.92,6875251,HST
2015-04-10,20.0,20.08,19.84,19.93,6130726,HST
2015-04-13,20.12,20.385,20.03,20.23,7627507,HST
2015-04-14,20.23,20.37,19.93,19.96,6558847,HST
2015-04-15,20.0,20.07,19.82,19.93,7391795,HST
2015-04-16,19.95,20.29,19.83,20.24,9526870,HST
2015-04-17,20.16,20.72,19.96,20.6,18798543,HST
2015-04-20,20.65,20.7,20.38,20.6,9227580,HST
2015-04-21,20.64,20.76,20.5,20.55,6521279,HST
2015-04-22,20.62,20.73,20.52,20.62,6856946,HST
2015-04-23,20.61,20.8,20.61,20.68,6570085,HST
2015-04-24,20.7,20.83,20.44,20.69,13343358,HST
2015-04-27,20.73,20.89,20.535,20.63,6701592,HST
2015-04-28,20.6,20.63,20.36,20.4,5314088,HST
2015-04-29,20.26,20.66,20.25,20.27,10528979,HST
2015-04-30,20.3,20.62,19.98,20.14,12303213,HST
2015-05-01,20.19,20.47,20.09,20.32,5723360,HST
2015-05-04,20.38,20.535,20.22,20.32,4364754,HST
2015-05-05,20.21,20.26,19.74,19.83,8316302,HST
2015-05-06,19.81,19.85,19.33,19.45,9659471,HST
2015-05-07,19.45,19.9,19.43,19.8,6075406,HST
2015-05-08,20.03,20.53,20.03,20.32,6212881,HST
2015-05-11,20.29,20.48,20.06,20.14,6027212,HST
2015-05-12,19.97,20.195,19.77,20.11,5120051,HST
2015-05-13,20.16,20.4,19.94,19.99,7071679,HST
2015-05-14,20.08,20.44,20.08,20.4,5938654,HST
2015-05-15,20.44,20.71,20.39,20.6,11015829,HST
2015-05-18,20.54,20.74,20.46,20.55,4871552,HST
2015-05-19,20.54,20.66,20.33,20.61,5855541,HST
2015-05-20,20.59,20.675,20.33,20.33,7334616,HST
2015-05-21,20.39,20.64,20.16,20.22,8328112,HST
2015-05-22,20.22,20.26,19.99,20.09,5829015,HST
2015-05-26,20.12,20.17,19.91,20.02,7059060,HST
2015-05-27,20.05,20.24,19.96,20.18,4858051,HST
2015-05-28,20.23,20.23,19.99,20.09,3711839,HST
2015-05-29,20.06,20.17,19.89,19.92,12653645,HST
2015-06-01,19.96,20.37,19.91,20.27,5978124,HST
2015-06-02,20.21,20.28,20.07,20.23,4377342,HST
2015-06-03,20.22,20.36,20.06,20.1,5696083,HST
2015-06-04,20.03,20.12,19.85,19.87,6451810,HST
2015-06-05,19.71,19.8,19.48,19.57,6554264,HST
2015-06-08,19.6,19.66,19.38,19.4,4906123,HST
2015-06-09,19.47,19.65,19.38,19.43,5959147,HST
2015-06-10,19.44,19.8,19.44,19.56,8459781,HST
2015-06-11,19.69,19.83,19.65,19.71,4569362,HST
2015-06-12,20.09,20.3,19.855,19.92,7373834,HST
2015-06-15,19.75,19.89,19.66,19.71,7149339,HST
2015-06-16,19.74,19.95,19.64,19.95,5386915,HST
2015-06-17,19.94,20.135,19.84,20.11,11051364,HST
2015-06-18,20.18,20.59,20.02,20.52,10216653,HST
2015-06-19,20.45,20.52,20.23,20.41,9368546,HST
2015-06-22,20.51,20.69,20.46,20.47,11016367,HST
2015-06-23,20.41,20.47,20.13,20.29,5965913,HST
2015-06-24,20.3,20.88,20.25,20.73,19191661,HST
2015-06-25,20.73,20.78,20.3,20.3,9759155,HST
2015-06-26,20.12,20.36,19.96,20.14,8203974,HST
2015-06-29,20.05,20.25,19.54,19.56,8333961,HST
2015-06-30,19.71,19.89,19.38,19.83,9626436,HST
2015-07-01,20.64,20.95,19.84,20.4,9121140,HST
2015-07-02,20.53,20.82,20.46,20.51,7556762,HST
2015-07-06,20.4,20.76,20.27,20.56,6887080,HST
2015-07-07,20.65,21.05,20.6,20.94,8606175,HST
2015-07-08,20.82,20.93,20.62,20.65,5467003,HST
2015-07-09,20.83,20.91,20.54,20.56,4670274,HST
2015-07-10,20.74,20.86,20.59,20.65,5088491,HST
2015-07-13,20.87,21.0,20.62,20.76,4552475,HST
2015-07-14,20.87,20.99,20.64,20.91,3654750,HST
2015-07-15,20.9,21.15,20.83,21.09,4414343,HST
2015-07-16,21.2,21.4015,21.11,21.29,5339558,HST
2015-07-17,21.29,21.36,21.1,21.2,3375888,HST
2015-07-20,21.18,21.25,21.045,21.13,2718008,HST
2015-07-21,21.08,21.16,20.88,20.93,4279092,HST
2015-07-22,20.96,21.09,20.86,20.9,4509521,HST
2015-07-23,20.83,20.83,20.04,20.16,14570229,HST
2015-07-24,20.1,20.125,19.46,19.73,10741392,HST
2015-07-27,19.69,19.89,19.6,19.71,10480835,HST
2015-07-28,19.82,20.16,19.76,20.06,8593166,HST
2015-07-29,20.05,20.44,19.93,20.43,12468156,HST
2015-07-30,20.11,20.15,19.46,19.55,11739978,HST
2015-07-31,19.42,19.45,19.08,19.38,7960626,HST
2015-08-03,19.31,19.43,19.23,19.35,5851360,HST
2015-08-04,19.29,19.42,19.15,19.19,5730156,HST
2015-08-05,19.31,19.34,18.74,18.83,8205087,HST
2015-08-06,18.83,19.01,18.45,18.95,8145671,HST
2015-08-07,18.87,18.99,18.74,18.97,6093589,HST
2015-08-10,19.14,19.26,19.08,19.2,5272813,HST
2015-08-11,19.05,19.33,19.03,19.16,4274016,HST
2015-08-12,18.9,19.14,18.66,19.13,6247407,HST
2015-08-13,19.05,19.34,18.85,19.24,6991531,HST
2015-08-14,19.2,19.29,19.13,19.27,7829974,HST
2015-08-17,19.22,19.635,19.125,19.6,6273865,HST
2015-08-18,19.6,19.66,19.36,19.61,5752689,HST
2015-08-19,19.41,19.43,19.06,19.15,8215309,HST
2015-08-20,18.97,19.07,18.68,18.72,10191627,HST
2015-08-21,18.58,18.71,18.28,18.29,9263573,HST
2015-08-24,17.46,18.23,17.21,17.56,11332860,HST
2015-08-25,18.06,18.07,17.0,17.0,10676906,HST
2015-08-26,17.44,17.75,17.1,17.71,11904300,HST
2015-08-27,17.85,18.3,17.81,18.17,7026888,HST
2015-08-28,18.13,18.3,18.0,18.28,6671029,HST
2015-08-31,18.19,18.22,17.725,17.73,8985481,HST
2015-09-01,17.35,17.64,17.18,17.33,7348729,HST
2015-09-02,17.56,17.63,17.275,17.46,5190328,HST
2015-09-03,17.56,17.705,17.51,17.56,5122235,HST
2015-09-04,17.32,17.43,17.07,17.2,4299054,HST
2015-09-08,17.45,17.64,17.41,17.58,7718652,HST
2015-09-09,17.76,17.81,17.28,17.33,5658238,HST
2015-09-10,17.24,17.57,17.21,17.34,7076467,HST
2015-09-11,17.34,17.74,17.22,17.74,6257316,HST
2015-09-14,17.75,17.75,17.57,17.68,5438357,HST
2015-09-15,17.63,17.63,16.85,17.27,15597139,HST
2015-09-16,17.17,17.45,17.055,17.41,9248980,HST
2015-09-17,17.4,17.82,17.19,17.42,8224220,HST
2015-09-18,17.02,17.15,16.49,16.53,19847705,HST
2015-09-21,16.59,16.73,16.51,16.62,13870732,HST
2015-09-22,16.47,16.47,16.04,16.04,10549323,HST
2015-09-23,16.02,16.25,15.96,16.17,7474423,HST
2015-09-24,16.06,16.24,15.83,16.05,10789068,HST
2015-09-25,16.2,16.32,15.99,16.25,11484091,HST
2015-09-28,15.75,15.96,15.52,15.65,13065870,HST
2015-09-29,15.65,15.88,15.36,15.39,16052146,HST
2015-09-30,15.54,15.875,15.45,15.81,20161222,HST
2015-10-01,15.85,16.25,15.62,16.07,14053821,HST
2015-10-02,15.87,16.27,15.685,16.25,10778150,HST
2015-10-05,16.36,16.72,16.3,16.65,8745955,HST
2015-10-06,16.6,17.155,16.56,17.07,10901563,HST
2015-10-07,17.16,17.68,17.06,17.65,15997210,HST
2015-10-08,17.56,17.94,17.17,17.85,9592278,HST
2015-10-09,17.82,17.94,17.54,17.63,7221795,HST
2015-10-12,17.71,17.875,17.61,17.65,4271300,HST
2015-10-13,17.48,17.655,17.26,17.38,9938813,HST
2015-10-14,17.39,17.52,17.22,17.28,9293572,HST
2015-10-15,17.35,17.69,17.24,17.69,6631231,HST
2015-10-16,17.73,17.86,17.495,17.57,8390943,HST
2015-10-19,17.53,17.78,17.43,17.69,5866547,HST
2015-10-20,17.63,17.89,17.53,17.69,6226486,HST
2015-10-21,17.78,17.8,17.07,17.12,15158291,HST
2015-10-22,17.22,17.59,17.14,17.57,12190935,HST
2015-10-23,17.17,17.17,16.46,16.54,17735725,HST
2015-10-26,16.52,16.54,16.135,16.3,15260197,HST
2015-10-27,16.25,16.57,15.94,16.27,17585173,HST
2015-10-28,16.364,16.795,16.08,16.56,13460130,HST
2015-10-29,16.86,17.325,16.64,17.24,15176941,HST
2015-10-30,17.26,17.4,16.92,17.33,11700113,HST
2015-11-02,17.33,17.75,17.2,17.6,11583385,HST
2015-11-03,17.5,17.76,17.43,17.51,13534091,HST
2015-11-04,17.53,17.74,17.49,17.61,6167705,HST
2015-11-05,17.58,17.85,17.53,17.83,9049655,HST
2015-11-06,17.66,17.68,17.36,17.48,13401933,HST
2015-11-09,17.35,17.415,17.02,17.14,8545847,HST
2015-11-10,17.15,17.285,17.025,17.21,6186974,HST
2015-11-11,17.23,17.325,17.115,17.15,6450353,HST
2015-11-12,17.09,17.265,17.04,17.04,5273467,HST
2015-11-13,17.04,17.18,16.57,16.6,7733940,HST
2015-11-16,16.55,16.72,16.29,16.7,7216927,HST
2015-11-17,16.76,16.89,16.37,16.39,9129743,HST
2015-11-18,16.47,16.545,16.2,16.48,9480552,HST
2015-11-19,16.55,16.64,16.18,16.24,6422530,HST
2015-11-20,16.28,16.38,15.98,16.11,10862894,HST
2015-11-23,16.31,16.46,16.19,16.26,7911290,HST
2015-11-24,16.13,16.32,16.02,16.24,7567451,HST
2015-11-25,16.25,16.63,16.25,16.52,9353415,HST
2015-11-27,16.54,16.75,16.49,16.62,2922988,HST
2015-11-30,16.65,16.69,16.4289,16.6,11515865,HST
2015-12-01,16.73,16.9101,16.66,16.85,8580751,HST
2015-12-02,16.81,16.92,16.39,16.4,6696861,HST
2015-12-03,16.41,16.52,15.99,15.99,10627940,HST
2015-12-04,16.04,16.37,15.99,16.34,9490619,HST
2015-12-07,16.24,16.2793,15.84,15.91,9570863,HST
2015-12-08,15.86,16.05,15.8,16.0,6704780,HST
2015-12-09,15.85,16.225,15.76,15.87,7425565,HST
2015-12-10,15.91,16.24,15.89,16.13,9242656,HST
2015-12-11,15.92,16.15,15.71,15.81,10459655,HST
2015-12-14,15.83,15.875,15.42,15.71,10355024,HST
2015-12-15,15.86,15.95,15.68,15.87,7227057,HST
2015-12-16,16.0,16.07,15.67,16.02,8128207,HST
2015-12-17,15.97,16.01,15.685,15.75,6255420,HST
2015-12-18,15.64,15.7601,15.28,15.33,12105987,HST
2015-12-21,15.47,15.66,15.1,15.2,14931573,HST
2015-12-22,15.3,15.65,15.18,15.43,8780937,HST
2015-12-23,15.48,15.96,15.41,15.96,7589671,HST
2015-12-24,16.0,16.0599,15.89,15.95,2665820,HST
2015-12-28,15.9,15.97,15.63,15.78,5229454,HST
2015-12-29,15.71,15.94,15.68,15.93,5793189,HST
2015-12-30,15.9,16.1,15.72,15.76,4345388,HST
2015-12-31,15.72,15.74,15.33,15.34,6264365,HST
2016-01-04,15.08,15.27,14.9,15.16,7723754,HST
2016-01-05,15.21,15.41,15.03,15.39,8954083,HST
2016-01-06,15.16,15.22,14.92,15.07,8897360,HST
2016-01-07,14.9,15.1,14.53,14.55,7847765,HST
2016-01-08,14.56,14.78,14.49,14.51,6623331,HST
2016-01-11,14.47,14.84,14.45,14.75,10259613,HST
2016-01-12,14.92,15.0,14.225,14.33,13354092,HST
2016-01-13,14.34,14.36,13.38,13.46,13945633,HST
2016-01-14,13.53,13.88,13.17,13.78,12012136,HST
2016-01-15,13.36,13.45,12.86,13.16,10937044,HST
2016-01-19,13.28,13.5,12.8,12.82,10988907,HST
2016-01-20,12.63,13.0,12.17,12.83,12428508,HST
2016-01-21,12.92,13.89,12.79,13.5,14843348,HST
2016-01-22,13.75,14.305,13.575,13.8,19432075,HST
2016-01-25,13.81,13.93,13.485,13.57,9534204,HST
2016-01-26,13.63,14.12,13.59,13.87,13113618,HST
2016-01-27,13.81,14.09,13.4,13.55,7579688,HST
2016-01-28,13.73,13.82,13.11,13.19,11083776,HST
2016-01-29,13.39,14.08,13.27,13.85,15907584,HST
2016-02-01,13.72,13.88,13.55,13.71,6979324,HST
2016-02-02,13.53,13.53,13.02,13.23,9583351,HST
2016-02-03,13.33,13.68,12.98,13.64,10256173,HST
2016-02-04,13.59,14.29,13.54,14.2,13723686,HST
2016-02-05,14.12,14.54,13.91,14.15,11994747,HST
2016-02-08,14.04,14.05,13.41,13.76,12926565,HST
2016-02-09,13.56,14.34,13.56,13.85,11314228,HST
2016-02-10,13.9,14.54,13.87,14.08,8472785,HST
2016-02-11,13.83,14.04,13.6649,13.88,9800446,HST
2016-02-12,14.07,14.48,13.98,14.42,9798452,HST
2016-02-16,14.64,14.885,14.53,14.84,13978628,HST
2016-02-17,15.57,16.0,14.6,14.97,20458248,HST
2016-02-18,15.04,15.515,14.89,15.32,9495667,HST
2016-02-19,15.17,15.27,14.89,15.06,8193134,HST
2016-02-22,15.21,15.59,15.14,15.32,8763751,HST
2016-02-23,15.23,15.46,14.93,14.96,7504673,HST
2016-02-24,14.86,15.12,14.635,15.05,7537606,HST
2016-02-25,15.14,15.51,14.99,15.51,7223082,HST
2016-02-26,15.54,15.735,15.335,15.39,9182938,HST
2016-02-29,15.42,15.54,15.24,15.31,8786758,HST
2016-03-01,15.48,15.88,15.46,15.85,9658512,HST
2016-03-02,15.82,16.0,15.78,15.95,8003395,HST
2016-03-03,15.99,16.23,15.95,16.11,11328921,HST
2016-03-04,16.18,16.58,16.13,16.49,7293151,HST
2016-03-07,16.39,16.8475,16.3,16.84,9775729,HST
2016-03-08,16.73,16.84,16.22,16.27,10673831,HST
2016-03-09,16.32,16.37,15.99,16.17,9644144,HST
2016-03-10,16.32,16.5,15.73,16.05,10025373,HST
2016-03-11,16.29,16.67,16.17,16.63,9953176,HST
2016-03-14,16.8,17.17,16.645,16.87,15992714,HST
2016-03-15,16.65,16.73,16.37,16.56,7031775,HST
2016-03-16,16.45,16.97,16.45,16.91,9350417,HST
2016-03-17,16.98,16.98,16.12,16.75,14295604,HST
2016-03-18,16.81,17.08,16.755,16.97,19795658,HST
2016-03-21,16.99,17.26,16.67,16.82,8196817,HST
2016-03-22,16.73,16.775,16.34,16.48,11057211,HST
2016-03-23,16.48,16.51,16.01,16.18,11951682,HST
2016-03-24,16.07,16.25,15.77,16.18,7300624,HST
2016-03-28,16.22,16.44,16.02,16.35,5753885,HST
2016-03-29,16.2,16.54,15.95,16.46,7475436,HST
2016-03-30,16.55,16.77,16.45,16.46,5843849,HST
2016-03-31,16.45,16.73,16.36,16.7,8362197,HST
2016-04-01,16.47,16.47,15.995,16.06,11392783,HST
2016-04-04,16.0,16.04,15.59,15.68,11262253,HST
2016-04-05,15.55,15.58,15.2,15.44,14426425,HST
2016-04-06,15.38,15.575,15.19,15.48,10167450,HST
2016-04-07,15.38,15.465,15.15,15.29,9886792,HST
2016-04-08,15.38,15.67,15.25,15.26,7815926,HST
2016-04-11,15.39,15.73,15.34,15.53,7661995,HST
2016-04-12,15.63,15.885,15.545,15.86,7524694,HST
2016-04-13,15.98,16.12,15.87,16.1,6260558,HST
2016-04-14,16.13,16.29,16.0399,16.09,9574065,HST
2016-04-15,16.1,16.38,16.09,16.21,7311262,HST
2016-04-18,16.08,16.14,15.82,15.86,8361423,HST
2016-04-19,15.96,16.01,15.735,15.86,7523787,HST
2016-04-20,15.85,15.91,15.53,15.54,9957491,HST
2016-04-21,15.45,15.855,15.45,15.59,13442254,HST
2016-04-22,15.66,15.81,15.0,15.34,19606281,HST
2016-04-25,15.25,15.4,15.17,15.27,10830080,HST
2016-04-26,15.33,15.64,15.28,15.51,10353901,HST
2016-04-27,15.47,15.975,15.42,15.94,11896321,HST
2016-04-28,15.77,16.15,15.75,15.82,15191055,HST
2016-04-29,15.37,16.1,15.14,15.82,11998981,HST
2016-05-02,15.9,16.14,15.82,16.01,8381151,HST
2016-05-03,15.83,16.13,15.76,16.11,9678304,HST
2016-05-04,15.94,16.265,15.93,16.16,8367515,HST
2016-05-05,16.16,16.38,16.04,16.18,6031837,HST
2016-05-06,16.14,16.42,16.1,16.36,7615537,HST
2016-05-09,16.39,16.52,16.27,16.41,5451589,HST
2016-05-10,16.53,16.72,16.5,16.67,5775835,HST
2016-05-11,16.65,16.69,15.98,16.07,10739329,HST
2016-05-12,16.14,16.28,15.69,15.89,9751331,HST
2016-05-13,15.87,15.94,15.56,15.61,7811418,HST
2016-05-16,15.63,15.79,15.6,15.63,6985285,HST
2016-05-17,15.58,15.785,15.44,15.49,10817736,HST
2016-05-18,15.57,15.57,14.81,15.0,18472558,HST
2016-05-19,14.84,14.88,14.3,14.66,17185528,HST
2016-05-20,14.72,14.81,14.43,14.58,7921061,HST
2016-05-23,14.61,14.82,14.51,14.78,8153667,HST
2016-05-24,14.91,15.13,14.82,15.07,11310854,HST
2016-05-25,15.1,15.505,14.99,15.35,12336869,HST
2016-05-26,15.34,15.38,15.12,15.2,6488953,HST
2016-05-27,15.21,15.43,15.15,15.3,4546596,HST
2016-05-31,15.29,15.49,15.155,15.4,7987008,HST
2016-06-01,15.28,15.475,15.26,15.44,6759022,HST
2016-06-02,15.37,16.005,15.3,15.77,13731981,HST
2016-06-03,15.72,15.93,15.37,15.65,9276320,HST
2016-06-06,15.69,16.48,15.5,15.68,7827078,HST
2016-06-07,15.68,15.95,15.66,15.74,7618124,HST
2016-06-08,15.75,15.83,15.55,15.69,9309024,HST
2016-06-09,15.64,15.74,15.51,15.59,5943357,HST
2016-06-10,15.43,15.51,15.31,15.4,6432415,HST
2016-06-13,15.4,15.68,15.36,15.38,5847740,HST
2016-06-14,15.35,15.595,15.32,15.54,8465264,HST
2016-06-15,15.53,16.27,15.49,15.98,10308590,HST
2016-06-16,15.88,16.06,15.67,16.04,9284100,HST
2016-06-17,15.95,16.49,15.95,16.44,21600181,HST
2016-06-20,16.58,16.85,16.51,16.55,9176404,HST
2016-06-21,16.58,16.76,16.455,16.65,9840518,HST
2016-06-22,16.69,16.895,16.57,16.8,8351981,HST
2016-06-23,16.99,17.12,16.835,16.95,7334358,HST
2016-06-24,16.42,16.47,15.7,15.7,19918821,HST
2016-06-27,15.52,15.54,14.77,14.8,16118428,HST
2016-06-28,14.85,15.39,14.85,15.15,11770586,HST
2016-06-29,15.33,16.12,15.24,16.05,15163484,HST
2016-06-30,16.06,16.21,15.79,16.21,10087585,HST
2016-07-01,16.28,16.55,16.22,16.45,6167052,HST
2016-07-05,16.31,16.36,15.93,16.09,6812679,HST
2016-07-06,15.98,16.265,15.79,16.26,7110677,HST
2016-07-07,16.31,16.97,16.245,16.41,8267798,HST
2016-07-08,16.64,17.01,16.58,16.76,9307290,HST
2016-07-11,16.9,17.18,16.81,16.99,7671995,HST
2016-07-12,17.21,17.3,16.97,17.16,9559621,HST
2016-07-13,16.91,16.96,16.22,16.48,15258753,HST
2016-07-14,16.58,16.81,16.42,16.71,10338517,HST
2016-07-15,16.77,17.01,16.48,16.98,8776714,HST
2016-07-18,16.97,17.205,16.93,17.09,8023067,HST
2016-07-19,16.97,17.265,16.76,17.25,9508256,HST
2016-07-20,17.23,17.29,16.99,17.12,11199536,HST
2016-07-21,17.1,17.69,17.005,17.51,13597883,HST
2016-07-22,17.53,17.99,17.45,17.91,17487425,HST
2016-07-25,17.94,18.17,17.79,17.96,10795541,HST
2016-07-26,17.88,17.95,17.29,17.6,13128153,HST
2016-07-27,17.46,17.46,16.905,17.14,18265169,HST
2016-07-28,17.15,17.56,16.97,17.28,11305669,HST
2016-07-29,17.25,17.84,17.17,17.74,17298122,HST
2016-08-01,17.65,17.92,17.61,17.89,9116410,HST
2016-08-02,17.89,17.985,17.42,17.44,9901442,HST
2016-08-03,17.44,17.7,17.32,17.55,6686444,HST
2016-08-04,17.54,17.68,17.24,17.38,7311288,HST
2016-08-05,17.5,17.93,17.41,17.84,6868327,HST
2016-08-08,17.91,18.28,17.85,18.24,11280856,HST
2016-08-09,18.25,18.32,18.03,18.18,10432871,HST
2016-08-10,18.24,18.345,18.07,18.2,9872164,HST
2016-08-11,18.25,18.33,17.895,17.99,7495661,HST
2016-08-12,17.85,18.13,17.81,18.02,5260074,HST
2016-08-15,18.04,18.235,17.99,18.18,4580514,HST
2016-08-16,18.1,18.25,17.985,18.15,5681592,HST
2016-08-17,18.17,18.17,17.58,17.93,7786340,HST
2016-08-18,17.91,18.12,17.91,18.1,8524266,HST
2016-08-19,18.01,18.21,17.948,18.2,5832174,HST
2016-08-22,18.19,18.37,18.14,18.37,4998873,HST
2016-08-23,18.49,18.555,18.29,18.31,6566948,HST
2016-08-24,18.34,18.41,18.13,18.27,6411872,HST
2016-08-25,18.19,18.29,18.11,18.14,5505349,HST
2016-08-26,18.27,18.32,17.84,17.96,8149399,HST
2016-08-29,18.04,18.23,17.97,18.01,5060094,HST
2016-08-30,18.07,18.1,17.79,18.09,4619839,HST
2016-08-31,18.06,18.21,17.65,17.82,11878116,HST
2016-09-01,17.88,17.88,17.295,17.57,10995597,HST
2016-09-02,17.64,17.82,17.34,17.41,7008970,HST
2016-09-06,17.43,17.53,17.01,17.07,11537553,HST
2016-09-07,17.02,17.16,16.76,17.06,16419473,HST
2016-09-08,16.99,17.02,16.79,16.81,12824350,HST
2016-09-09,16.68,16.69,16.18,16.2,12837543,HST
2016-09-12,16.09,16.36,16.07,16.19,12503799,HST
2016-09-13,16.04,16.18,15.84,16.02,13111656,HST
2016-09-14,16.05,16.35,15.97,16.18,14535265,HST
2016-09-15,16.11,16.295,16.01,16.1,7135129,HST
2016-09-16,16.04,16.1,15.77,16.0,13412661,HST
2016-09-19,16.05,16.2,15.875,16.02,8139638,HST
2016-09-20,16.16,16.16,16.0,16.03,7068715,HST
2016-09-21,16.06,16.13,15.7,15.98,15728015,HST
2016-09-22,16.15,16.4,16.03,16.31,8204509,HST
2016-09-23,16.28,16.4001,16.19,16.25,7430329,HST
2016-09-26,16.2,16.25,16.01,16.01,8064419,HST
2016-09-27,15.99,15.995,15.72,15.74,8724867,HST
2016-09-28,15.54,15.74,15.46,15.6,10152452,HST
2016-09-29,15.56,15.89,15.43,15.65,11941454,HST
2016-09-30,15.78,15.87,15.55,15.57,13911481,HST
2016-10-03,15.5,15.66,15.39,15.58,7380903,HST
2016-10-04,15.57,15.71,15.37,15.44,11722625,HST
2016-10-05,15.51,15.66,15.28,15.41,10709028,HST
2016-10-06,15.35,15.64,15.24,15.55,8381993,HST
2016-10-07,15.55,15.83,15.37,15.49,7481340,HST
2016-10-10,15.53,15.77,15.51,15.69,8451281,HST
2016-10-11,15.63,15.65,15.265,15.45,9246488,HST
2016-10-12,15.5,15.59,15.41,15.53,4158235,HST
2016-10-13,15.43,15.57,15.31,15.51,5522475,HST
2016-10-14,15.6,15.69,15.44,15.44,5967680,HST
2016-10-17,15.45,15.62,15.43,15.49,4645425,HST
2016-10-18,15.59,15.775,15.55,15.7,6088935,HST
2016-10-19,15.76,15.855,15.69,15.72,5695431,HST
2016-10-20,15.73,15.78,15.21,15.51,15933367,HST
2016-10-21,15.38,15.51,15.1,15.47,7731935,HST
2016-10-24,15.54,15.825,15.52,15.54,8688708,HST
2016-10-25,15.5,15.605,15.37,15.4,6269112,HST
2016-10-26,15.34,15.34,14.97,15.01,11100133,HST
2016-10-27,15.03,15.06,14.78,14.89,8050119,HST
2016-10-28,14.96,15.06,14.825,15.0,10328737,HST
2016-10-31,15.09,15.53,14.99,15.48,13642313,HST
2016-11-01,15.46,15.62,15.185,15.26,13426461,HST
2016-11-02,15.37,15.53,15.01,15.24,14294531,HST
2016-11-03,15.14,15.15,14.8,14.83,8515078,HST
2016-11-04,14.82,15.215,14.69,15.16,13432773,HST
2016-11-07,15.37,15.72,15.34,15.71,8399548,HST
2016-11-08,15.63,16.03,15.38,15.97,14170994,HST
2016-11-09,15.65,16.25,15.29,16.11,15927585,HST
2016-11-10,16.16,16.395,16.0,16.07,14250955,HST
2016-11-11,16.03,16.57,15.99,16.48,12208118,HST
2016-11-14,16.54,17.41,16.43,17.38,20291202,HST
2016-11-15,17.35,17.39,16.81,17.12,14872887,HST
2016-11-16,17.06,17.215,16.92,16.98,8629104,HST
2016-11-17,17.01,17.05,16.67,16.69,7789281,HST
2016-11-18,16.66,16.7,16.4,16.41,8115315,HST
2016-11-21,16.49,16.74,16.49,16.68,7014974,HST
2016-11-22,16.76,16.97,16.75,16.93,8692018,HST
2016-11-23,16.78,16.9,16.58,16.89,7862647,HST
2016-11-25,16.89,17.02,16.5,16.94,2057025,HST
2016-11-28,16.9,17.055,16.83,16.97,8249439,HST
2016-11-29,17.0,17.325,16.98,17.3,9299745,HST
2016-11-30,17.18,17.9,17.15,17.84,26031474,HST
2016-12-01,17.81,18.23,17.69,18.14,18932813,HST
2016-12-02,18.17,18.19,17.67,17.74,26106763,HST
2016-12-05,17.84,18.28,17.84,18.27,10297702,HST
2016-12-06,18.31,18.62,18.21,18.48,10925885,HST
2016-12-07,18.5,18.975,18.43,18.92,9776926,HST
2016-12-08,18.85,19.15,18.65,19.01,12440715,HST
2016-12-09,19.08,19.28,18.99,19.18,8872408,HST
2016-12-12,19.14,19.25,18.85,18.99,9464063,HST
2016-12-13,19.05,19.06,18.64,19.05,14129883,HST
2016-12-14,19.06,19.27,18.74,18.87,12575845,HST
2016-12-15,18.79,19.2,18.72,18.92,8313811,HST
2016-12-16,19.03,19.09,18.82,19.01,13889921,HST
2016-12-19,19.11,19.19,18.935,19.18,6670948,HST
2016-12-20,19.24,19.3,18.9,19.12,9458794,HST
2016-12-21,19.17,19.51,19.11,19.17,12436270,HST
2016-12-22,19.14,19.17,18.66,18.8,6073165,HST
2016-12-23,18.82,18.96,18.77,18.93,4010264,HST
2016-12-27,18.98,19.1,18.85,18.96,3450287,HST
2016-12-28,18.69,18.78,18.44,18.57,4628537,HST
2016-12-29,18.59,18.76,18.52,18.75,4287455,HST
2016-12-30,18.74,18.95,18.575,18.84,6377717,HST
2017-01-03,19.04,19.13,18.82,19.13,8866517,HST
2017-01-04,19.15,19.48,19.07,19.34,15373956,HST
2017-01-05,19.3,19.36,18.345,18.5,19884178,HST
2017-01-06,18.5,18.57,18.15,18.25,14827069,HST
2017-01-09,18.28,18.32,17.94,18.2,12431918,HST
2017-01-10,18.29,18.5,18.0,18.03,10723109,HST
2017-01-11,18.13,18.335,17.96,18.18,10568658,HST
2017-01-12,18.12,18.12,17.635,18.02,10585258,HST
2017-01-13,18.11,18.305,18.05,18.26,7907372,HST
2017-01-17,18.06,18.33,17.97,18.15,10133688,HST
2017-01-18,18.19,18.4,18.11,18.31,6615221,HST
2017-01-19,18.12,18.4,17.97,18.22,8253714,HST
2017-01-20,18.24,18.495,18.2,18.33,8037312,HST
2017-01-23,18.27,18.31,18.12,18.24,5364211,HST
2017-01-24,18.29,18.39,18.14,18.27,11474984,HST
2017-01-25,18.31,18.49,18.21,18.48,10628059,HST
2017-01-26,18.46,18.78,18.435,18.61,14066855,HST
2017-01-27,18.65,18.71,18.31,18.59,9411467,HST
2017-01-30,18.55,18.57,17.74,17.94,11599420,HST
2017-01-31,17.96,18.19,17.81,18.07,17109179,HST
2017-02-01,18.15,18.38,17.84,17.87,7372695,HST
2017-02-02,17.83,18.0,17.79,17.91,7878891,HST
2017-02-03,18.04,18.21,18.01,18.09,6409409,HST
2017-02-06,18.05,18.19,17.81,17.88,6036942,HST
2017-02-07,17.96,18.26,17.91,18.01,9013093,HST
2017-02-08,17.96,18.39,17.86,18.33,12920876,HST
2017-02-09,18.35,18.48,18.21,18.35,10365502,HST
2017-02-10,18.36,18.44,18.27,18.36,5676607,HST
2017-02-13,18.45,18.605,18.37,18.56,6125583,HST
2017-02-14,18.52,18.76,18.24,18.75,7873216,HST
2017-02-15,18.65,18.72,18.255,18.62,9731675,HST
2017-02-16,18.65,18.92,18.56,18.58,8981847,HST
2017-02-17,18.57,18.57,18.115,18.39,8353824,HST
2017-02-21,18.35,18.71,18.35,18.69,11591941,HST
2017-02-22,19.71,20.21,18.16,18.35,14828025,HST
2017-02-23,18.41,18.47,17.83,18.03,11413585,HST
2017-02-24,17.98,18.08,17.645,18.01,10378041,HST
2017-02-27,18.02,18.3,17.91,18.21,8180393,HST
2017-02-28,18.13,18.165,17.79,17.99,9767961,HST
2017-03-01,18.14,18.675,18.08,18.39,10698428,HST
2017-03-02,18.34,18.61,18.14,18.61,12586056,HST
2017-03-03,18.6,18.65,18.14,18.38,9319353,HST
2017-03-06,18.19,18.54,18.16,18.5,7777420,HST
2017-03-07,18.4,18.48,18.08,18.18,5571262,HST
2017-03-08,18.11,18.43,17.99,18.13,5571922,HST
2017-03-09,18.18,18.28,17.71,17.84,7042112,HST
2017-03-10,17.98,18.09,17.73,17.91,5559677,HST
2017-03-13,17.94,18.11,17.79,17.87,5737542,HST
2017-03-14,17.87,17.945,17.73,17.75,6863366,HST
2017-03-15,17.87,18.4,17.78,18.34,9126403,HST
2017-03-16,18.38,18.47,18.23,18.24,6303571,HST
2017-03-17,18.31,18.455,18.23,18.44,9402719,HST
2017-03-20,18.45,18.515,18.27,18.38,3858428,HST
2017-03-21,18.42,18.55,17.93,17.97,6489972,HST
2017-03-22,17.97,18.145,17.68,18.09,6131796,HST
2017-03-23,18.13,18.36,18.0,18.02,6664571,HST
2017-03-24,18.13,18.26,17.99,18.05,5439267,HST
2017-03-27,17.95,18.09,17.83,18.02,5334043,HST
2017-03-28,17.99,18.22,17.81,18.17,6223703,HST
2017-03-29,17.95,18.33,17.88,18.24,7251920,HST
2017-03-30,18.22,18.54,18.13,18.54,5239575,HST
2017-03-31,18.52,18.78,18.46,18.66,9386042,HST
2017-04-03,18.65,18.66,18.2,18.37,5143483,HST
2017-04-04,18.27,18.43,18.18,18.3,5680561,HST
2017-04-05,18.41,18.68,18.2,18.26,6556821,HST
2017-04-06,18.28,18.57,18.08,18.52,7858638,HST
2017-04-07,18.44,18.565,18.29,18.3,6334739,HST
2017-04-10,18.42,18.59,18.3,18.43,5348159,HST
2017-04-11,18.45,18.59,18.28,18.57,6556451,HST
2017-04-12,18.58,18.58,18.24,18.38,5992016,HST
2017-04-13,18.38,18.57,18.29,18.45,5567772,HST
2017-04-17,18.5,18.61,18.4,18.47,7527213,HST
2017-04-18,18.44,18.64,18.405,18.61,6881920,HST
2017-04-19,18.69,19.03,18.66,19.0,11697084,HST
2017-04-20,19.02,19.165,18.56,19.05,10641585,HST
2017-04-21,19.03,19.06,18.78,18.82,5606576,HST
2017-04-24,19.04,19.1,18.82,19.0,7469271,HST
2017-04-25,19.11,19.27,19.0,19.05,6283399,HST
2017-04-26,19.01,19.44,18.95,19.27,9286157,HST
2017-04-27,19.32,19.34,19.07,19.24,7379197,HST
2017-04-28,19.41,19.46,17.74,17.95,27336197,HST
2017-05-01,18.04,18.33,17.91,18.05,9445964,HST
2017-05-02,18.08,18.58,18.05,18.44,12243782,HST
2017-05-03,18.46,18.53,18.12,18.2,7336957,HST
2017-05-04,18.21,18.24,17.9,18.0,7219060,HST
2017-05-05,18.1,18.36,17.99,18.13,6789821,HST
2017-05-08,18.19,18.24,17.65,17.8,9623596,HST
2017-05-09,17.85,18.11,17.72,17.83,8153392,HST
2017-05-10,17.79,18.105,17.64,18.01,7770735,HST
2017-05-11,17.88,17.89,17.52,17.68,5902875,HST
2017-05-12,17.62,17.725,17.45,17.48,4921764,HST
2017-05-15,17.55,17.81,17.54,17.75,5563798,HST
2017-05-16,17.73,17.82,17.61,17.68,8288432,HST
2017-05-17,17.5,17.72,17.34,17.64,9175272,HST
2017-05-18,17.57,18.16,17.35,18.03,12104336,HST
2017-05-19,18.07,18.19,17.94,18.09,6847236,HST
2017-05-22,18.12,18.315,18.06,18.11,7417711,HST
2017-05-23,18.17,18.38,18.085,18.16,4928344,HST
2017-05-24,18.19,18.31,17.98,18.21,5846596,HST
2017-05-25,18.21,18.315,17.98,18.09,5152078,HST
2017-05-26,18.04,18.19,18.03,18.07,3222902,HST
2017-05-30,18.07,18.08,17.84,17.85,3742474,HST
2017-05-31,17.96,18.02,17.67,17.99,10644058,HST
2017-06-01,18.02,18.1,17.86,17.88,8616029,HST
2017-06-02,17.98,18.185,17.93,18.17,9819161,HST
2017-06-05,18.15,18.1682,17.87,17.87,8022576,HST
2017-06-06,17.83,17.98,17.64,17.85,7004318,HST
2017-06-07,17.87,18.03,17.66,17.98,4695919,HST
2017-06-08,17.96,18.32,17.82,18.14,7323833,HST
2017-06-09,18.17,18.69,18.145,18.38,8082257,HST
2017-06-12,18.39,18.9,18.39,18.63,8586919,HST
2017-06-13,18.63,18.91,18.57,18.7,6143420,HST
2017-06-14,18.8,18.84,18.46,18.57,6466964,HST
2017-06-15,18.4,18.66,18.37,18.59,5983898,HST
2017-06-16,18.63,18.79,18.5,18.74,11906211,HST
2017-06-19,18.82,19.14,18.77,19.1,6650022,HST
2017-06-20,19.12,19.155,18.795,18.92,4554800,HST
2017-06-21,18.93,18.99,18.46,18.6,5872815,HST
2017-06-22,18.6,18.75,18.5,18.67,4677622,HST
2017-06-23,18.71,18.825,18.63,18.72,6004544,HST
2017-06-26,18.75,18.96,18.75,18.95,2740378,HST
2017-06-27,18.92,19.13,18.8,18.81,5869320,HST
2017-06-28,18.7,18.91,18.57,18.6,4774919,HST
2017-06-29,18.63,18.77,18.4,18.48,5439731,HST
2017-06-30,18.6,18.61,18.2,18.27,5932833,HST
2017-07-03,18.38,18.85,18.31,18.81,3175048,HST
2017-07-05,18.79,18.875,18.54,18.71,5724632,HST
2017-07-06,18.61,18.7,18.24,18.3,5149920,HST
2017-07-07,18.36,18.5,18.23,18.26,4608514,HST
2017-07-10,18.28,18.38,17.9,17.92,6956030,HST
2017-07-11,17.96,18.05,17.78,18.02,4101066,HST
2017-07-12,18.14,18.31,17.83,18.05,6325991,HST
2017-07-13,18.08,18.15,18.0,18.11,3203341,HST
2017-07-14,18.14,18.32,18.09,18.15,4526175,HST
2017-07-17,18.09,18.81,18.08,18.48,9339027,HST
2017-07-18,18.45,18.68,18.37,18.62,7183670,HST
2017-07-19,18.66,18.695,18.54,18.61,4796220,HST
2017-07-20,18.57,18.61,18.04,18.05,8604305,HST
2017-07-21,18.01,18.08,17.64,17.96,9557006,HST
2017-07-24,17.94,18.01,17.845,17.97,4948503,HST
2017-07-25,18.06,18.46,17.91,18.44,8909453,HST
2017-07-26,18.46,18.555,17.96,18.02,9040159,HST
2017-07-27,18.02,18.755,18.02,18.68,8934719,HST
2017-07-28,18.68,18.865,18.58,18.71,6100997,HST
2017-07-31,18.67,18.81,18.4,18.66,17220292,HST
2017-08-01,18.45,18.7,18.37,18.65,4053197,HST
2017-08-02,18.83,18.85,18.36,18.64,7519996,HST
2017-08-03,18.61,18.72,18.37,18.39,4564652,HST
2017-08-04,18.45,18.7,18.37,18.65,4053197,HST
2017-08-07,18.67,18.79,18.585,18.74,2686552,HST
2017-08-08,18.52,18.7,18.16,18.21,7786407,HST
2017-08-09,18.21,18.21,17.835,17.97,5068160,HST
2017-08-10,17.91,17.965,17.785,17.83,3986336,HST
2017-08-11,17.78,17.945,17.69,17.85,6194835,HST
2017-08-14,17.94,18.155,17.89,18.0,6250345,HST
2017-08-15,18.03,18.06,17.855,17.95,3607385,HST
2017-08-16,18.01,18.25,18.01,18.23,4745873,HST
2017-08-17,18.24,18.395,17.85,17.92,6980185,HST
2017-08-18,17.87,17.96,17.42,17.43,8393075,HST
2017-08-21,17.47,17.52,17.26,17.38,8325350,HST
2017-08-22,17.44,17.7,17.38,17.65,7362392,HST
2017-08-23,17.58,17.8,17.55,17.57,5307417,HST
2017-08-24,17.72,17.85,17.56,17.6,5565114,HST
2017-08-25,17.62,17.77,17.535,17.7,3402191,HST
2017-08-28,17.77,17.835,17.46,17.53,4154317,HST
2017-08-29,17.38,17.695,17.34,17.68,4484911,HST
2017-08-30,17.66,18.05,17.6,18.02,5945175,HST
2017-08-31,18.09,18.16,17.93,18.12,7167379,HST
2017-09-01,18.15,18.21,18.0,18.14,3406541,HST
2017-09-05,18.14,18.17,17.55,17.62,6522582,HST
2017-09-06,17.68,18.01,17.6199,17.98,7268583,HST
2017-09-07,18.01,18.03,17.785,17.94,3400559,HST
2017-09-08,17.91,18.305,17.86,18.15,7505688,HST
2017-09-11,18.32,18.505,18.2,18.21,5574068,HST
2017-09-12,18.23,18.45,18.21,18.38,5233002,HST
2017-09-13,18.35,18.49,18.27,18.44,5624910,HST
2017-09-14,18.37,18.48,18.21,18.27,6059102,HST
2017-09-15,18.26,18.385,18.07,18.25,6363655,HST
2017-09-18,18.28,18.37,18.23,18.31,4360008,HST
2017-09-19,18.29,18.37,18.05,18.34,4874585,HST
2017-09-20,18.3,18.48,18.22,18.46,4800432,HST
2017-09-21,18.47,18.545,18.2701,18.29,4507015,HST
2017-09-22,18.33,18.41,18.26,18.33,4608343,HST
2017-09-25,18.35,18.64,18.33,18.36,4243735,HST
2017-09-26,18.38,18.58,18.36,18.5,3931779,HST
2017-09-27,18.61,18.67,18.45,18.54,6216996,HST
2017-09-28,18.3,18.52,18.14,18.49,4835168,HST
2017-09-29,18.45,18.53,18.28,18.49,10337877,HST
2017-10-02,18.48,18.565,18.37,18.43,5042108,HST
2017-10-03,18.44,18.48,18.17,18.24,4859208,HST
2017-10-04,18.24,18.34,18.14,18.2,9913392,HST
2017-10-05,18.28,18.44,18.23,18.32,8364823,HST
2017-10-06,18.28,18.445,18.19,18.34,5387359,HST
2017-10-09,18.34,18.415,18.34,18.39,3977401,HST
2017-10-10,18.42,18.62,18.38,18.55,5034657,HST
2017-10-11,18.55,18.74,18.51,18.67,5347457,HST
2017-10-12,18.84,19.41,18.71,19.4,11397324,HST
2017-10-13,19.44,19.56,19.1808,19.51,7702459,HST
2017-10-16,19.5,19.53,19.315,19.4,5313440,HST
2017-10-17,19.39,19.42,19.26,19.34,3869021,HST
2017-10-18,19.33,19.87,19.33,19.85,9808040,HST
2017-10-19,19.78,19.955,19.67,19.83,7298698,HST
2017-10-20,19.83,19.83,19.39,19.46,11379916,HST
2017-10-23,19.53,19.63,19.3,19.33,5908778,HST
2017-10-24,19.38,19.66,19.35,19.66,7256271,HST
2017-10-25,19.62,19.68,19.27,19.345,5959583,HST
2017-10-26,19.46,19.48,19.24,19.4,4283057,HST
2017-10-27,19.39,19.55,19.255,19.44,6068729,HST
2017-10-30,19.43,19.51,19.26,19.3,7293120,HST
2017-10-31,19.37,19.57,19.285,19.56,6994151,HST
2017-11-01,19.66,19.88,19.58,19.73,7492053,HST
2017-11-02,19.43,19.51,19.06,19.46,10004833,HST
2017-11-03,19.42,19.88,19.35,19.63,5002474,HST
2017-11-06,19.79,19.975,19.64,19.79,4930994,HST
2017-11-07,19.78,20.03,19.62,19.79,5915504,HST
2017-11-08,19.79,20.19,19.75,20.19,8692219,HST
2017-11-09,20.1,20.23,19.74,20.0,9603362,HST
2017-11-10,19.93,20.06,19.86,19.99,7205588,HST
2017-11-13,19.92,20.09,19.82,20.03,4283844,HST
2017-11-14,19.92,19.995,19.8,19.97,3209092,HST
2017-11-15,19.85,19.95,19.75,19.76,4459021,HST
2017-11-16,19.78,20.01,19.65,19.97,4893899,HST
2017-11-17,19.82,20.02,19.82,19.89,4336398,HST
2017-11-20,19.92,19.9499,19.67,19.7,4945846,HST
2017-11-21,19.82,19.92,19.74,19.79,6317909,HST
2017-11-22,19.78,19.925,19.66,19.78,4822275,HST
2017-11-24,19.85,19.86,19.75,19.8,1425846,HST
2017-11-27,19.78,19.9,19.58,19.6,4257285,HST
2017-11-28,19.62,19.73,19.28,19.46,10782697,HST
2017-11-29,19.46,19.76,19.46,19.67,8398663,HST
2017-11-30,19.77,19.9,19.63,19.79,9409736,HST
2017-12-01,19.89,19.89,19.32,19.51,6374105,HST
2017-12-04,19.95,20.06,19.78,19.86,5336131,HST
2017-12-05,19.88,19.95,19.71,19.73,5798958,HST
2017-12-06,19.7,19.885,19.5,19.61,6597483,HST
2017-12-07,19.59,19.8,19.55,19.65,4211915,HST
2017-12-08,19.69,19.855,19.65,19.84,4147920,HST
2017-12-11,19.78,19.85,19.67,19.83,4498071,HST
2017-12-12,19.86,19.86,19.64,19.85,7561255,HST
2017-12-13,19.87,19.94,19.77,19.85,7764189,HST
2017-12-14,19.84,19.88,19.65,19.78,4786983,HST
2017-12-15,19.95,20.17,19.81,20.14,11660756,HST
2017-12-18,20.235,20.63,20.21,20.58,8067098,HST
2017-12-19,20.5,20.65,20.185,20.28,6848085,HST
2017-12-20,20.4,20.43,20.03,20.05,7224685,HST
2017-12-21,20.19,20.27,20.0,20.05,6510802,HST
2017-12-22,20.085,20.16,20.03,20.14,4287345,HST
2017-12-26,20.15,20.29,20.13,20.18,2016270,HST
2017-12-27,20.23,20.26,20.115,20.15,3089240,HST
2017-12-28,19.97,20.13,19.84,20.12,3212199,HST
2017-12-29,20.13,20.13,19.85,19.85,2950704,HST
2018-01-02,19.97,20.03,19.77,19.94,5114788,HST
2018-01-03,19.94,20.08,19.82,19.87,4121858,HST
2018-01-04,19.85,20.0,19.785,19.82,4883233,HST
2018-01-05,19.87,19.9,19.72,19.86,3775702,HST
2018-01-08,20.0,20.41,19.89,20.39,9354150,HST
2018-01-09,20.4,20.47,20.255,20.44,8968542,HST
2018-01-10,20.35,20.819,20.26,20.65,10205576,HST
2018-01-11,20.76,20.782,20.44,20.57,8056923,HST
2018-01-12,20.63,20.66,20.31,20.36,5165612,HST
2018-01-16,20.4,20.72,20.295,20.32,7582560,HST
2018-01-17,20.43,20.96,20.37,20.93,6384614,HST
2018-01-18,20.89,20.89,20.445,20.5,6405052,HST
2018-01-19,20.5,20.745,20.5,20.72,6045644,HST
2018-01-22,20.76,20.82,20.655,20.81,3988600,HST
2018-01-23,20.84,21.335,20.78,21.3,5112606,HST
2018-01-24,21.32,21.53,21.21,21.29,6774310,HST
2018-01-25,21.31,21.43,21.04,21.17,4983646,HST
2018-01-26,21.27,21.3,21.08,21.24,3227105,HST
2018-01-29,21.14,21.21,20.9,20.95,3490807,HST
2018-01-30,20.83,20.93,20.73,20.83,4328135,HST
2018-01-31,20.87,21.11,20.64,20.76,9353063,HST
2018-02-01,20.76,20.89,20.47,20.57,5234302,HST
2018-02-02,20.44,20.54,20.04,20.11,5685855,HST
2018-02-05,20.05,20.2,19.235,19.35,8362019,HST
2018-02-06,19.04,19.53,18.76,19.42,11994254,HST
2018-02-07,19.36,19.78,19.3,19.45,6285763,HST
2013-02-08,80.11,80.3,79.92,80.21,722127,HSY
2013-02-11,80.21,80.65,80.03,80.38,542230,HSY
2013-02-12,80.45,80.89,80.21,80.77,988687,HSY
2013-02-13,80.77,81.37,80.72,81.35,1002846,HSY
2013-02-14,81.53,81.81,80.83,80.89,1215409,HSY
2013-02-15,81.08,81.24,80.7,80.93,1458292,HSY
2013-02-19,81.0,81.79,80.2665,81.73,1235772,HSY
2013-02-20,81.57,81.71,80.82,80.85,1325069,HSY
2013-02-21,79.96,80.82,79.14,80.3,1764274,HSY
2013-02-22,80.3,81.24,79.86,81.23,831048,HSY
2013-02-25,81.23,81.83,80.6,80.61,1642801,HSY
2013-02-26,80.68,81.71,80.35,81.62,1243840,HSY
2013-02-27,81.54,82.69,81.22,82.6,1809437,HSY
2013-02-28,82.56,83.67,82.56,83.34,1947593,HSY
2013-03-01,83.0,83.55,82.57,83.45,1278402,HSY
2013-03-04,83.56,84.77,83.36,84.58,1460520,HSY
2013-03-05,84.86,85.5,84.69,85.2,942245,HSY
2013-03-06,85.22,85.43,84.35,84.48,693611,HSY
2013-03-07,84.64,85.062,84.46,84.52,739285,HSY
2013-03-08,84.93,84.93,83.93,84.32,981478,HSY
2013-03-11,84.5,84.77,84.06,84.22,781571,HSY
2013-03-12,84.22,84.48,84.0,84.29,923613,HSY
2013-03-13,84.52,84.55,84.14,84.36,922611,HSY
2013-03-14,84.48,84.61,84.3,84.5,577839,HSY
2013-03-15,83.87,84.5,83.82,83.9,1778478,HSY
2013-03-18,83.44,84.35,83.3201,84.22,844709,HSY
2013-03-19,84.41,85.77,84.4,85.45,1167926,HSY
2013-03-20,85.71,86.01,85.55,85.92,946730,HSY
2013-03-21,85.5,86.3,85.195,85.23,667333,HSY
2013-03-22,85.51,85.94,85.3,85.91,796821,HSY
2013-03-25,86.1,86.31,85.12,85.49,760780,HSY
2013-03-26,85.56,86.94,85.55,86.94,858673,HSY
2013-03-27,86.5,86.96,86.32,86.9,721177,HSY
2013-03-28,87.0,87.62,86.611,87.53,926385,HSY
2013-04-01,87.35,87.49,86.77,87.03,568053,HSY
2013-04-02,87.08,87.32,86.0,86.43,1370744,HSY
2013-04-03,86.33,86.48,85.71,85.85,1674791,HSY
2013-04-04,86.1,86.41,85.55,85.78,864985,HSY
2013-04-05,85.41,85.73,85.24,85.44,1076894,HSY
2013-04-08,85.4,85.62,84.84,85.25,772296,HSY
2013-04-09,85.35,86.03,85.12,85.7,936681,HSY
2013-04-10,85.82,86.78,85.76,86.75,732498,HSY
2013-04-11,86.76,87.11,86.39,86.61,801268,HSY
2013-04-12,86.5,86.73,86.2243,86.52,745238,HSY
2013-04-15,86.47,87.03,86.2101,86.41,1324929,HSY
2013-04-16,86.96,89.22,86.5,89.18,1450223,HSY
2013-04-17,88.89,89.18,88.5192,88.95,1058764,HSY
2013-04-18,89.04,89.76,88.76,89.47,1038099,HSY
2013-04-19,89.55,90.7,89.55,90.38,1047963,HSY
2013-04-22,90.35,90.49,89.64,90.34,1392654,HSY
2013-04-23,90.58,91.42,90.35,91.25,1090254,HSY
2013-04-24,91.35,91.988,89.27,89.34,1817016,HSY
2013-04-25,89.8,91.425,88.54,88.89,1854436,HSY
2013-04-26,88.52,88.52,87.11,87.57,1916160,HSY
2013-04-29,87.59,88.195,87.33,88.12,1546523,HSY
2013-04-30,88.13,89.17,87.93,89.16,1373260,HSY
2013-05-01,88.92,89.22,87.84,88.0,1436548,HSY
2013-05-02,87.94,89.5,87.92,89.28,1051494,HSY
2013-05-03,89.68,89.74,89.02,89.56,762496,HSY
2013-05-06,89.45,89.45,88.45,88.66,428511,HSY
2013-05-07,88.75,89.336,88.74,89.26,597907,HSY
2013-05-08,89.09,89.4,88.36,88.92,768281,HSY
2013-05-09,88.97,89.24,87.63,87.75,838229,HSY
2013-05-10,87.81,87.99,87.32,87.9,649350,HSY
2013-05-13,88.0,88.72,87.83,88.61,799358,HSY
2013-05-14,88.61,89.9,88.61,89.83,766039,HSY
2013-05-15,89.73,90.36,89.29,90.32,759762,HSY
2013-05-16,90.04,90.58,89.67,89.94,1116258,HSY
2013-05-17,89.96,90.1,89.25,90.1,1211223,HSY
2013-05-20,90.14,90.32,88.68,88.8,1046710,HSY
2013-05-21,88.76,89.15,88.19,88.45,1097857,HSY
2013-05-22,88.22,89.85,88.1,89.17,946584,HSY
2013-05-23,88.67,89.64,88.21,89.23,956249,HSY
2013-05-24,88.99,89.25,88.22,89.25,1049762,HSY
2013-05-28,89.82,90.47,89.31,90.12,1205771,HSY
2013-05-29,89.73,90.49,88.62,89.58,2859286,HSY
2013-05-30,89.51,91.3,89.36,90.45,2156975,HSY
2013-05-31,89.96,90.27,87.4,89.11,2624615,HSY
2013-06-03,89.01,89.03,87.75,88.45,1962682,HSY
2013-06-04,88.47,89.1493,88.24,88.9,1325822,HSY
2013-06-05,88.69,88.88,87.84,87.89,1343872,HSY
2013-06-06,87.97,88.05,87.09,87.78,1277677,HSY
2013-06-07,88.4,89.48,88.33,89.48,1137448,HSY
2013-06-10,89.33,89.57,87.48,88.05,1805603,HSY
2013-06-11,87.59,88.86,87.27,87.91,908232,HSY
2013-06-12,88.4,88.44,87.67,87.67,774224,HSY
2013-06-13,87.54,87.95,86.86,87.89,981015,HSY
2013-06-14,87.99,89.36,87.5,89.15,903079,HSY
2013-06-17,89.69,90.12,89.25,89.72,718156,HSY
2013-06-18,89.73,89.93,89.38,89.61,661116,HSY
2013-06-19,89.38,90.049,88.08,88.08,855939,HSY
2013-06-20,87.41,87.82,85.14,85.28,1509148,HSY
2013-06-21,85.51,86.66,85.21,86.66,2964681,HSY
2013-06-24,86.06,87.1,85.55,86.33,978926,HSY
2013-06-25,86.94,86.96,86.02,86.4,891042,HSY
2013-06-26,86.81,88.31,86.81,87.97,827994,HSY
2013-06-27,88.42,89.12,88.23,88.8,981951,HSY
2013-06-28,88.62,89.79,88.4,89.28,1450182,HSY
2013-07-01,89.42,90.4,89.34,90.0,878003,HSY
2013-07-02,89.71,90.33,89.412,89.81,892512,HSY
2013-07-03,89.5,90.06,89.16,89.17,624400,HSY
2013-07-05,89.61,90.07,88.75,90.02,829963,HSY
2013-07-08,90.23,91.0377,90.16,90.58,935829,HSY
2013-07-09,91.0,91.379,90.45,90.81,829243,HSY
2013-07-10,90.63,91.05,90.26,90.71,1089976,HSY
2013-07-11,91.53,92.06,91.13,91.93,1305771,HSY
2013-07-12,91.99,92.0,91.07,91.69,1036472,HSY
2013-07-15,91.82,92.25,91.67,92.12,1321726,HSY
2013-07-16,91.92,92.67,91.61,91.92,962111,HSY
2013-07-17,92.21,92.57,91.26,91.46,844459,HSY
2013-07-18,91.56,92.43,91.45,92.25,599072,HSY
2013-07-19,92.33,92.69,91.68,92.67,773234,HSY
2013-07-22,92.74,92.98,92.325,92.81,499876,HSY
2013-07-23,93.03,93.81,92.93,93.59,1023695,HSY
2013-07-24,93.72,93.86,92.79,92.87,737292,HSY
2013-07-25,93.0,94.0,92.12,93.9,884370,HSY
2013-07-26,93.45,94.53,93.09,94.46,563233,HSY
2013-07-29,94.51,95.24,94.47,94.97,654321,HSY
2013-07-30,95.0,95.422,94.28,94.49,561375,HSY
2013-07-31,94.79,94.93,94.27,94.87,910771,HSY
2013-08-01,95.48,97.0,95.37,96.95,1491601,HSY
2013-08-02,97.05,97.23,96.121,97.23,1093883,HSY
2013-08-05,97.01,97.59,96.51,97.43,877010,HSY
2013-08-06,97.4,97.94,97.1,97.69,710578,HSY
2013-08-07,97.48,97.61,96.8606,96.99,649466,HSY
2013-08-08,97.09,97.64,96.69,97.4,585848,HSY
2013-08-09,97.4,98.0,97.16,97.55,738094,HSY
2013-08-12,97.0,97.075,96.32,96.87,486081,HSY
2013-08-13,97.07,97.55,96.66,97.33,432529,HSY
2013-08-14,97.48,97.48,96.07,96.09,638989,HSY
2013-08-15,95.36,95.99,95.22,95.41,728902,HSY
2013-08-16,95.11,95.76,94.54,95.17,727109,HSY
2013-08-19,95.23,95.34,94.49,94.58,773921,HSY
2013-08-20,94.64,95.69,94.61,95.25,593578,HSY
2013-08-21,94.72,94.9399,93.468,93.68,526609,HSY
2013-08-22,93.8,94.29,93.26,93.94,651115,HSY
2013-08-23,94.15,95.64,93.86,95.47,786729,HSY
2013-08-26,95.52,95.53,93.36,93.36,731917,HSY
2013-08-27,92.81,93.06,92.13,92.15,594319,HSY
2013-08-28,91.93,92.11,91.0,91.08,1038542,HSY
2013-08-29,90.78,91.86,90.24,91.43,973651,HSY
2013-08-30,91.61,92.139,91.09,91.95,644839,HSY
2013-09-03,92.78,92.94,90.65,91.04,579775,HSY
2013-09-04,91.01,91.1,90.26,90.99,915118,HSY
2013-09-05,90.84,91.11,90.01,90.19,881903,HSY
2013-09-06,90.3,91.235,89.28,90.74,939562,HSY
2013-09-09,90.41,91.23,90.32,91.2,817785,HSY
2013-09-10,91.49,91.97,91.2,91.49,724331,HSY
2013-09-11,91.51,91.73,90.79,91.62,708884,HSY
2013-09-12,91.61,91.8897,91.11,91.21,644228,HSY
2013-09-13,91.63,91.9799,91.39,91.58,549668,HSY
2013-09-16,92.63,93.09,92.27,92.71,628622,HSY
2013-09-17,92.84,93.8,92.756,93.58,653253,HSY
2013-09-18,93.49,94.24,92.58,94.22,546133,HSY
2013-09-19,94.25,94.32,92.94,93.79,606281,HSY
2013-09-20,93.78,93.95,93.42,93.6,756480,HSY
2013-09-23,93.32,93.45,92.3085,93.16,599819,HSY
2013-09-24,93.11,93.58,92.57,92.83,651110,HSY
2013-09-25,93.0,93.09,92.12,92.18,645134,HSY
2013-09-26,92.41,93.13,92.23,93.11,632535,HSY
2013-09-27,92.67,93.12,92.27,93.0,527213,HSY
2013-09-30,92.6,92.8,92.05,92.5,582033,HSY
2013-10-01,92.27,92.7,91.85,92.58,438914,HSY
2013-10-02,92.59,92.59,91.04,92.02,634333,HSY
2013-10-03,91.69,91.94,90.7,91.04,573413,HSY
2013-10-04,90.9,91.91,90.55,91.77,602703,HSY
2013-10-07,91.49,91.96,91.115,91.57,496970,HSY
2013-10-08,91.58,93.27,91.3101,92.02,850713,HSY
2013-10-09,92.09,92.39,91.305,91.65,476912,HSY
2013-10-10,92.3,93.77,92.23,93.76,717045,HSY
2013-10-11,93.46,93.96,93.13,93.95,359828,HSY
2013-10-14,93.48,93.66,92.84,93.52,374361,HSY
2013-10-15,93.25,93.75,92.91,93.23,570132,HSY
2013-10-16,93.57,94.77,93.47,94.77,765161,HSY
2013-10-17,94.56,95.53,94.42,95.23,604366,HSY
2013-10-18,95.1,96.07,94.135,96.03,998530,HSY
2013-10-21,96.1,96.32,94.83,95.51,731301,HSY
2013-10-22,95.59,97.43,95.51,97.02,825490,HSY
2013-10-23,96.85,97.5499,96.4401,96.85,771134,HSY
2013-10-24,96.5,96.64,94.58,96.41,1107411,HSY
2013-10-25,96.72,97.21,96.02,97.11,544184,HSY
2013-10-28,97.0,100.26,96.87,100.14,1577346,HSY
2013-10-29,100.09,101.0,99.77,100.9,694958,HSY
2013-10-30,101.06,101.37,99.6943,99.94,660483,HSY
2013-10-31,100.0,100.24,98.93,99.24,569411,HSY
2013-11-01,99.35,99.99,98.63,99.21,573146,HSY
2013-11-04,99.37,99.88,98.41,98.85,529781,HSY
2013-11-05,98.75,99.97,98.52,99.51,721430,HSY
2013-11-06,99.65,99.99,99.2,99.43,583195,HSY
2013-11-07,99.32,99.52,96.59,96.7,1056473,HSY
2013-11-08,96.67,97.58,96.2307,97.55,604667,HSY
2013-11-11,97.55,97.82,96.625,96.81,466044,HSY
2013-11-12,96.35,96.94,96.04,96.88,521274,HSY
2013-11-13,96.215,97.83,96.13,97.82,590464,HSY
2013-11-14,97.9,98.68,97.53,98.65,448343,HSY
2013-11-15,98.82,98.96,97.71,98.56,553603,HSY
2013-11-18,98.63,98.85,97.15,97.5,620914,HSY
2013-11-19,97.16,97.18,96.4,96.43,866707,HSY
2013-11-20,96.38,96.7525,94.91,94.97,1342932,HSY
2013-11-21,94.55,96.101,94.5101,95.76,668713,HSY
2013-11-22,95.91,96.3,95.045,96.29,771091,HSY
2013-11-25,96.5,96.92,95.91,95.99,395748,HSY
2013-11-26,96.34,97.27,95.86,96.92,967280,HSY
2013-11-27,97.0,97.845,96.56,97.72,686847,HSY
2013-11-29,97.67,98.16,96.57,96.89,323657,HSY
2013-12-02,96.74,97.06,96.08,96.49,524779,HSY
2013-12-03,96.29,97.29,96.29,97.05,636263,HSY
2013-12-04,96.58,96.89,95.89,96.74,475814,HSY
2013-12-05,96.56,96.74,95.69,95.79,706792,HSY
2013-12-06,96.6,97.27,96.42,97.16,816314,HSY
2013-12-09,97.15,97.85,96.5701,96.97,453143,HSY
2013-12-10,96.73,96.73,95.47,95.56,553166,HSY
2013-12-11,95.81,96.36,95.38,95.77,965343,HSY
2013-12-12,95.43,95.85,94.83,94.96,525277,HSY
2013-12-13,95.2,95.66,94.65,94.84,655446,HSY
2013-12-16,95.25,95.89,94.5,94.81,560391,HSY
2013-12-17,94.97,95.26,93.15,94.11,751062,HSY
2013-12-18,94.14,95.8,93.5,95.8,868583,HSY
2013-12-19,95.82,96.39,95.03,96.26,693698,HSY
2013-12-20,96.38,96.82,95.92,96.3,675747,HSY
2013-12-23,96.59,96.82,95.05,95.56,573121,HSY
2013-12-24,95.55,96.22,95.39,95.95,174294,HSY
2013-12-26,96.19,96.46,95.88,96.46,260421,HSY
2013-12-27,96.5,96.97,96.19,96.28,314708,HSY
2013-12-30,96.38,97.7,96.3,97.56,513851,HSY
2013-12-31,97.66,97.85,96.85,97.23,381665,HSY
2014-01-02,97.18,97.18,95.9,95.93,753497,HSY
2014-01-03,95.91,96.19,95.475,95.81,785800,HSY
2014-01-06,95.83,96.22,95.18,95.54,738827,HSY
2014-01-07,95.8,97.49,95.8,97.0,1212131,HSY
2014-01-08,97.83,98.9,97.06,97.74,1493671,HSY
2014-01-09,97.79,98.03,97.205,97.64,829546,HSY
2014-01-10,97.67,98.49,97.61,97.86,865190,HSY
2014-01-13,97.62,98.72,97.36,97.85,876526,HSY
2014-01-14,97.85,98.71,97.75,98.67,859838,HSY
2014-01-15,98.87,98.87,97.9,98.2,938716,HSY
2014-01-16,98.2,99.55,97.83,99.5,814232,HSY
2014-01-17,99.6,99.6,98.39,98.58,731024,HSY
2014-01-21,99.15,99.395,97.8101,98.75,558663,HSY
2014-01-22,98.75,99.98,98.75,99.83,633336,HSY
2014-01-23,99.19,99.67,98.77,99.33,791549,HSY
2014-01-24,98.72,99.2831,98.06,98.12,1016970,HSY
2014-01-27,98.17,98.4,97.03,97.46,1137690,HSY
2014-01-28,97.27,99.25,97.24,98.78,1082276,HSY
2014-01-29,97.99,98.09,96.5,96.72,1680548,HSY
2014-01-30,97.71,99.47,96.7701,99.25,1051076,HSY
2014-01-31,98.13,99.82,97.89,99.4,1154651,HSY
2014-02-03,98.97,99.35,97.66,97.95,2078916,HSY
2014-02-04,98.25,100.22,98.14,100.0,2087570,HSY
2014-02-05,99.42,101.34,98.94,100.71,1937601,HSY
2014-02-06,100.79,101.43,99.87,100.6,972661,HSY
2014-02-07,100.93,101.3,100.3,100.38,1295696,HSY
2014-02-10,100.4,102.1,100.03,101.97,1110283,HSY
2014-02-11,101.82,103.85,101.5825,103.75,1180008,HSY
2014-02-12,103.71,104.68,102.63,102.93,1157451,HSY
2014-02-13,102.58,104.1,102.5101,104.01,756731,HSY
2014-02-14,104.0,105.46,103.83,105.28,1016350,HSY
2014-02-18,104.84,106.0,104.61,105.96,1091844,HSY
2014-02-19,105.75,107.15,105.2,106.35,1565738,HSY
2014-02-20,106.23,108.47,106.17,107.71,1491030,HSY
2014-02-21,107.1,108.06,106.21,107.7,1257343,HSY
2014-02-24,107.42,108.69,107.17,108.07,1412402,HSY
2014-02-25,107.7,108.17,106.54,106.77,2007581,HSY
2014-02-26,106.6,107.21,105.56,105.64,2285045,HSY
2014-02-27,105.19,105.97,104.63,105.77,1291258,HSY
2014-02-28,105.81,106.59,105.2,105.82,1131395,HSY
2014-03-03,105.31,106.05,104.82,105.58,780771,HSY
2014-03-04,106.19,107.54,106.19,107.14,1002085,HSY
2014-03-05,107.11,107.41,106.53,106.65,743858,HSY
2014-03-06,107.03,107.07,106.02,106.03,630749,HSY
2014-03-07,106.53,106.81,105.14,105.64,1210779,HSY
2014-03-10,105.75,106.33,105.19,105.4,920815,HSY
2014-03-11,105.76,106.1,105.23,105.45,850356,HSY
2014-03-12,105.07,106.08,104.9115,105.94,710087,HSY
2014-03-13,106.18,106.45,105.31,105.58,797368,HSY
2014-03-14,105.44,106.83,105.31,106.2,1004726,HSY
2014-03-17,106.62,106.65,105.13,105.32,775248,HSY
2014-03-18,105.49,106.32,105.16,106.21,670099,HSY
2014-03-19,106.11,106.18,103.7207,104.23,1152544,HSY
2014-03-20,104.22,104.82,103.64,104.43,715507,HSY
2014-03-21,105.2,105.62,104.33,104.84,1308086,HSY
2014-03-24,104.84,105.22,103.4,103.51,974800,HSY
2014-03-25,104.0,104.37,103.19,103.24,1216973,HSY
2014-03-26,103.65,103.955,102.77,102.78,1344958,HSY
2014-03-27,102.85,103.53,102.511,102.77,1013235,HSY
2014-03-28,103.21,103.57,102.77,103.24,655092,HSY
2014-03-31,103.84,104.58,103.57,104.4,696252,HSY
2014-04-01,103.75,104.68,103.42,104.11,1166492,HSY
2014-04-02,104.15,104.25,102.95,103.21,1236410,HSY
2014-04-03,103.58,103.82,102.55,102.86,1158518,HSY
2014-04-04,103.07,104.07,102.765,102.97,864559,HSY
2014-04-07,103.06,103.72,102.97,103.0,1199605,HSY
2014-04-08,102.86,102.86,101.52,101.72,1422867,HSY
2014-04-09,99.96,100.59,98.4,98.91,2939593,HSY
2014-04-10,98.85,99.58,98.37,98.61,1705221,HSY
2014-04-11,98.4,98.95,97.94,98.32,1130134,HSY
2014-04-14,98.49,99.62,98.4,99.13,771728,HSY
2014-04-15,99.28,99.61,98.7501,99.51,949885,HSY
2014-04-16,99.93,100.5,99.471,100.47,646345,HSY
2014-04-17,100.34,100.64,99.84,100.61,528824,HSY
2014-04-21,100.6,100.85,100.015,100.39,771162,HSY
2014-04-22,100.48,100.61,99.66,99.77,1122235,HSY
2014-04-23,99.99,100.79,99.72,100.15,1114400,HSY
2014-04-24,100.0,100.0,95.11,96.02,3086645,HSY
2014-04-25,96.05,96.8786,95.28,96.36,1854661,HSY
2014-04-28,96.6,96.78,95.59,96.36,1516795,HSY
2014-04-29,96.4,96.931,96.03,96.14,1021825,HSY
2014-04-30,96.01,96.34,95.84,96.24,921893,HSY
2014-05-01,96.03,96.3,95.396,96.04,1034916,HSY
2014-05-02,95.8,97.48,95.66,96.98,1293340,HSY
2014-05-05,96.61,98.29,96.06,97.73,1338380,HSY
2014-05-06,97.39,97.58,95.62,96.06,2118939,HSY
2014-05-07,96.53,96.99,96.0503,96.9,1215085,HSY
2014-05-08,96.78,97.2,95.89,96.23,969975,HSY
2014-05-09,96.38,96.38,95.34,96.03,1089406,HSY
2014-05-12,96.25,96.49,95.83,96.24,818723,HSY
2014-05-13,96.28,96.92,96.28,96.89,927193,HSY
2014-05-14,96.66,96.82,95.88,96.04,726424,HSY
2014-05-15,95.91,96.78,95.76,96.48,1235222,HSY
2014-05-16,96.4,96.63,96.03,96.62,871759,HSY
2014-05-19,99.8,100.27,99.295,99.62,578658,HSY
2014-05-20,96.41,97.68,96.35,97.45,1459522,HSY
2014-05-21,97.12,97.37,96.27,97.07,843084,HSY
2014-05-22,96.94,97.44,96.49,97.37,1066302,HSY
2014-05-23,97.4,97.45,96.92,97.04,642706,HSY
2014-05-27,97.28,97.4,96.7501,97.11,719101,HSY
2014-05-28,97.11,97.49,96.74,96.75,795714,HSY
2014-05-29,96.04,97.08,95.824,96.93,929870,HSY
2014-05-30,97.0,97.53,96.66,97.34,918913,HSY
2014-06-02,97.33,97.42,96.66,97.06,654129,HSY
2014-06-03,97.04,97.15,96.06,96.29,1205204,HSY
2014-06-04,96.33,97.52,95.925,97.48,983839,HSY
2014-06-05,97.39,97.42,96.54,97.06,985285,HSY
2014-06-06,97.31,98.26,97.1,98.12,900854,HSY
2014-06-09,98.05,98.55,97.08,97.27,625174,HSY
2014-06-10,97.13,97.36,96.74,97.03,656395,HSY
2014-06-11,97.0,97.09,96.32,96.94,703843,HSY
2014-06-12,96.9,96.99,96.37,96.94,769067,HSY
2014-06-13,96.82,97.66,96.43,97.64,794423,HSY
2014-06-16,97.37,98.24,97.18,98.05,1068233,HSY
2014-06-17,97.66,98.57,97.545,98.34,992552,HSY
2014-06-18,98.09,99.32,97.93,99.25,864799,HSY
2014-06-19,99.25,100.0,99.25,99.74,779024,HSY
2014-06-20,100.04,100.16,99.7,100.13,1610982,HSY
2014-06-23,100.0,100.1199,98.58,98.79,829903,HSY
2014-06-24,98.43,98.62,97.81,97.95,844156,HSY
2014-06-25,97.74,97.9499,97.01,97.19,779758,HSY
2014-06-26,97.34,97.435,96.445,96.56,915152,HSY
2014-06-27,96.45,97.12,95.97,96.92,941739,HSY
2014-06-30,96.88,97.535,96.672,97.37,873225,HSY
2014-07-01,97.74,97.74,96.62,96.91,1065894,HSY
2014-07-02,96.9,96.985,96.041,96.77,819827,HSY
2014-07-03,96.77,96.89,96.22,96.63,635184,HSY
2014-07-07,96.71,97.44,96.6501,96.81,654730,HSY
2014-07-08,96.8,97.41,96.28,96.93,925933,HSY
2014-07-09,96.91,97.31,96.5,96.64,782763,HSY
2014-07-10,96.09,96.43,95.75,96.28,713596,HSY
2014-07-11,96.15,96.76,95.96,96.45,666072,HSY
2014-07-14,96.49,96.82,94.4401,94.99,2192275,HSY
2014-07-15,94.59,95.54,94.58,94.66,1338413,HSY
2014-07-16,93.2,94.16,91.08,92.34,4479553,HSY
2014-07-17,92.15,92.58,91.73,92.17,1438536,HSY
2014-07-18,92.63,94.08,92.36,93.85,1391022,HSY
2014-07-21,93.5,93.89,92.99,93.28,781799,HSY
2014-07-22,93.41,93.73,93.02,93.51,829444,HSY
2014-07-23,93.51,94.06,93.51,94.0,1089899,HSY
2014-07-24,93.51,93.79,91.81,92.34,1728103,HSY
2014-07-25,92.34,92.57,91.34,92.53,1596715,HSY
2014-07-28,92.47,92.75,91.57,91.83,953433,HSY
2014-07-29,91.7,92.255,91.29,91.29,1521284,HSY
2014-07-30,91.29,91.49,90.13,90.36,1306856,HSY
2014-07-31,90.22,90.3499,88.1,88.15,2098836,HSY
2014-08-01,88.4,89.28,87.88,89.1,2020347,HSY
2014-08-04,89.01,89.538,88.72,89.42,1386375,HSY
2014-08-05,89.11,89.435,88.35,88.52,1320593,HSY
2014-08-06,88.52,90.0,88.48,89.76,1353271,HSY
2014-08-07,89.76,90.17,89.4,89.53,1250945,HSY
2014-08-08,89.5,90.496,89.48,90.4,1048622,HSY
2014-08-11,90.36,90.91,90.1,90.46,1237999,HSY
2014-08-12,90.4,91.03,90.24,90.51,905025,HSY
2014-08-13,90.82,91.0,90.3,90.97,956954,HSY
2014-08-14,90.98,92.42,90.97,92.32,1906012,HSY
2014-08-15,92.41,92.72,90.81,91.42,896453,HSY
2014-08-18,91.45,91.9,91.31,91.55,561664,HSY
2014-08-19,91.55,92.09,91.35,91.92,837381,HSY
2014-08-20,92.0,92.14,91.5,91.96,805442,HSY
2014-08-21,91.45,92.01,91.42,91.9,1198173,HSY
2014-08-22,91.81,91.99,91.46,91.99,1069474,HSY
2014-08-25,91.82,92.33,91.72,92.01,863388,HSY
2014-08-26,91.91,92.24,91.67,91.9,827965,HSY
2014-08-27,91.88,91.97,90.89,91.39,1339053,HSY
2014-08-28,91.27,92.21,91.27,91.94,694244,HSY
2014-08-29,91.9,91.95,91.25,91.42,765489,HSY
2014-09-02,91.41,91.97,91.18,91.71,954257,HSY
2014-09-03,91.99,92.0,90.82,90.9,791721,HSY
2014-09-04,90.8,90.8375,89.63,89.75,1517795,HSY
2014-09-05,90.11,90.63,89.7,90.58,932707,HSY
2014-09-08,90.67,92.74,90.52,91.94,2089916,HSY
2014-09-09,91.85,91.85,90.59,90.75,1080198,HSY
2014-09-10,91.0,92.23,90.75,91.8,1487890,HSY
2014-09-11,91.81,92.49,91.51,92.37,862501,HSY
2014-09-12,92.35,92.74,92.03,92.67,1375272,HSY
2014-09-15,92.74,92.801,92.09,92.62,838437,HSY
2014-09-16,92.85,94.41,92.85,93.99,2036494,HSY
2014-09-17,93.75,94.13,93.29,93.76,1337128,HSY
2014-09-18,94.0,94.24,93.61,94.17,749077,HSY
2014-09-19,94.49,94.5,93.64,93.86,924914,HSY
2014-09-22,93.93,93.96,93.069,93.34,602678,HSY
2014-09-23,93.01,93.26,92.34,92.46,656640,HSY
2014-09-24,92.46,94.31,92.46,94.21,1062012,HSY
2014-09-25,93.73,93.8,92.71,92.93,916598,HSY
2014-09-26,92.71,93.26,92.402,93.21,766137,HSY
2014-09-29,92.81,94.69,92.74,94.5,1168958,HSY
2014-09-30,94.85,95.645,94.5,95.43,1379785,HSY
2014-10-01,95.07,95.39,94.21,94.33,1517780,HSY
2014-10-02,94.4,94.48,93.38,93.91,1022271,HSY
2014-10-03,94.09,94.09,93.64,93.69,1322696,HSY
2014-10-06,93.85,94.28,92.8,93.5,908830,HSY
2014-10-07,92.96,93.4,92.55,92.61,890930,HSY
2014-10-08,92.68,94.13,92.54,94.1,882536,HSY
2014-10-09,93.83,94.82,92.99,93.43,916588,HSY
2014-10-10,93.53,94.39,93.21,93.22,1086264,HSY
2014-10-13,93.2,93.49,92.22,92.24,1031179,HSY
2014-10-14,92.52,93.16,92.33,92.63,718759,HSY
2014-10-15,92.04,92.9,91.0,92.57,1305946,HSY
2014-10-16,91.37,91.45,89.67,91.09,2058819,HSY
2014-10-17,91.49,92.35,90.85,92.01,956910,HSY
2014-10-20,92.0,93.37,91.62,93.22,682192,HSY
2014-10-21,93.24,94.48,93.04,94.26,912126,HSY
2014-10-22,94.44,95.32,94.07,94.19,787028,HSY
2014-10-23,94.66,94.95,93.7,93.85,658686,HSY
2014-10-24,94.18,94.37,93.67,94.13,906342,HSY
2014-10-27,94.3,95.1,94.13,94.84,792958,HSY
2014-10-28,94.69,95.55,94.64,95.53,1171371,HSY
2014-10-29,93.29,94.29,92.05,94.06,2558121,HSY
2014-10-30,96.07,96.73,95.74,96.6,723021,HSY
2014-10-31,95.505,96.0,95.2,95.91,1501861,HSY
2014-11-03,96.0,96.68,95.87,96.33,1419168,HSY
2014-11-04,96.36,96.47,95.18,95.24,992583,HSY
2014-11-05,96.1,96.15,94.95,95.55,1243260,HSY
2014-11-06,95.87,96.895,95.79,96.82,1103737,HSY
2014-11-07,96.47,96.7,96.02,96.43,921501,HSY
2014-11-10,96.5,97.0,96.365,96.58,733009,HSY
2014-11-11,96.58,96.99,96.215,96.47,520446,HSY
2014-11-12,96.07,96.73,95.74,96.6,723021,HSY
2014-11-13,96.65,97.42,96.11,96.64,956503,HSY
2014-11-14,96.63,96.7,95.62,96.06,622325,HSY
2014-11-17,96.06,96.8395,96.05,96.7,642286,HSY
2014-11-18,96.55,96.81,96.0,96.51,626141,HSY
2014-11-19,96.21,96.5,95.3,96.04,1314461,HSY
2014-11-20,95.8,96.141,95.19,95.29,964752,HSY
2014-11-21,95.44,96.3,95.27,96.29,1318503,HSY
2014-11-24,96.45,96.64,95.99,96.51,1016290,HSY
2014-11-25,96.38,97.46,96.23,96.93,1771929,HSY
2014-11-26,96.99,98.68,96.99,98.58,1511022,HSY
2014-11-28,98.99,100.445,98.51,100.28,931282,HSY
2014-12-01,100.24,101.1,99.86,100.2,1465495,HSY
2014-12-02,100.02,100.65,99.83,100.47,870492,HSY
2014-12-03,100.41,100.47,99.44,99.89,691839,HSY
2014-12-04,99.76,99.92,98.98,99.62,1030458,HSY
2014-12-05,99.55,99.9,99.31,99.8,574485,HSY
2014-12-08,99.8,100.27,99.295,99.62,578658,HSY
2014-12-09,99.04,99.25,98.39,99.0,726343,HSY
2014-12-10,99.0,99.55,98.44,98.58,755381,HSY
2014-12-11,98.76,100.67,98.7,99.58,1307305,HSY
2014-12-12,99.41,100.0381,98.49,98.52,860973,HSY
2014-12-15,99.0,99.3199,98.27,98.53,887583,HSY
2014-12-16,98.47,99.42,97.7,97.94,813465,HSY
2014-12-17,98.47,100.46,98.01,100.33,1053893,HSY
2014-12-18,100.8,103.78,100.8,103.78,1656290,HSY
2014-12-19,104.27,105.68,103.96,105.27,2689672,HSY
2014-12-22,105.39,105.75,104.48,105.01,1075960,HSY
2014-12-23,105.9,107.0,105.15,106.64,1249588,HSY
2014-12-24,106.63,106.81,106.05,106.28,537476,HSY
2014-12-26,106.37,106.73,106.13,106.41,515584,HSY
2014-12-29,106.29,106.49,105.64,106.32,484075,HSY
2014-12-30,105.94,106.34,105.37,105.65,579129,HSY
2014-12-31,105.73,105.87,103.8201,103.93,644902,HSY
2015-01-02,104.33,104.59,102.93,103.71,786968,HSY
2015-01-05,103.15,104.0,102.5,102.98,857810,HSY
2015-01-06,103.35,104.3,102.9,103.32,1241159,HSY
2015-01-07,104.2,105.49,103.83,105.14,1020638,HSY
2015-01-08,105.93,107.5,105.505,107.17,1246970,HSY
2015-01-09,107.3,107.32,106.2,106.41,748299,HSY
2015-01-12,106.45,106.72,105.33,105.43,1123694,HSY
2015-01-13,106.44,107.11,106.02,106.67,1415133,HSY
2015-01-14,106.29,107.18,106.14,107.02,1499495,HSY
2015-01-15,107.84,109.11,107.58,108.46,1518908,HSY
2015-01-16,108.96,110.75,108.91,110.66,2532624,HSY
2015-01-20,111.0,111.35,109.46,110.38,1149573,HSY
2015-01-21,108.96,110.38,108.71,110.2,1320635,HSY
2015-01-22,110.35,110.99,109.26,110.78,1154158,HSY
2015-01-23,108.73,109.32,108.15,108.62,1557322,HSY
2015-01-26,108.57,109.4,108.16,109.33,808507,HSY
2015-01-27,106.91,109.78,106.91,109.18,1071445,HSY
2015-01-28,109.18,110.22,107.39,107.68,1431254,HSY
2015-01-29,101.92,103.41,98.73,103.29,6049809,HSY
2015-01-30,102.34,103.56,101.8005,102.21,3111753,HSY
2015-02-02,102.0,104.16,101.56,104.06,1624690,HSY
2015-02-03,104.2,104.7799,103.7092,104.7,1264290,HSY
2015-02-04,104.56,106.48,104.56,105.7,1555406,HSY
2015-02-05,105.93,106.335,105.09,105.81,886596,HSY
2015-02-06,105.56,106.405,105.19,105.53,1106838,HSY
2015-02-09,105.04,105.97,104.81,104.95,879497,HSY
2015-02-10,105.61,106.22,104.99,105.88,793806,HSY
2015-02-11,106.07,106.45,104.99,106.17,781486,HSY
2015-02-12,105.96,106.67,105.38,106.66,1044416,HSY
2015-02-13,106.09,106.51,105.72,106.02,1122107,HSY
2015-02-17,105.89,106.31,105.0,105.91,1105148,HSY
2015-02-18,105.74,107.0,105.52,106.95,1267158,HSY
2015-02-19,106.97,107.31,105.42,105.95,1448321,HSY
2015-02-20,106.04,107.57,105.46,107.24,1483650,HSY
2015-02-23,106.09,106.48,105.2,105.97,1141319,HSY
2015-02-24,105.56,106.06,104.64,105.74,1233326,HSY
2015-02-25,105.5,105.825,104.16,104.33,1428515,HSY
2015-02-26,104.54,104.54,103.37,103.63,1768066,HSY
2015-02-27,103.65,104.3198,103.42,103.78,1100559,HSY
2015-03-02,103.62,104.2,102.35,102.66,1125131,HSY
2015-03-03,102.63,102.9,102.0,102.55,769783,HSY
2015-03-04,102.1,102.32,101.05,101.53,832460,HSY
2015-03-05,101.91,102.58,101.685,102.35,891257,HSY
2015-03-06,101.74,101.87,99.29,99.65,1265990,HSY
2015-03-09,99.65,100.69,99.65,100.01,1447123,HSY
2015-03-10,99.59,99.72,98.51,98.52,1407638,HSY
2015-03-11,98.91,99.43,98.27,99.12,1312158,HSY
2015-03-12,99.42,100.77,99.144,100.6,998624,HSY
2015-03-13,100.55,100.76,99.1,99.88,783509,HSY
2015-03-16,100.11,100.92,99.99,100.86,739893,HSY
2015-03-17,100.46,100.719,99.67,100.07,709526,HSY
2015-03-18,99.93,101.56,98.71,101.11,1075818,HSY
2015-03-19,100.72,101.3,100.13,100.55,650987,HSY
2015-03-20,101.21,102.39,100.9,102.09,1011725,HSY
2015-03-23,102.35,102.54,101.59,101.79,554628,HSY
2015-03-24,101.94,102.7,100.57,100.61,724423,HSY
2015-03-25,101.19,102.99,100.76,101.69,1850992,HSY
2015-03-26,101.62,102.15,100.85,101.01,892160,HSY
2015-03-27,100.95,102.04,100.83,101.89,649007,HSY
2015-03-30,102.17,102.665,101.35,102.43,585161,HSY
2015-03-31,102.25,102.72,100.91,100.91,843719,HSY
2015-04-01,100.14,100.89,99.38,100.89,1017636,HSY
2015-04-02,100.6,101.39,100.03,100.75,642999,HSY
2015-04-06,100.66,102.1,100.59,101.5,1151205,HSY
2015-04-07,101.66,102.56,101.61,101.74,675274,HSY
2015-04-08,101.71,101.94,100.09,100.56,846802,HSY
2015-04-09,100.45,100.98,99.9,100.74,694402,HSY
2015-04-10,100.74,101.16,100.01,100.09,853573,HSY
2015-04-13,100.2,100.59,99.23,99.46,1147119,HSY
2015-04-14,99.37,101.36,99.34,101.0,905103,HSY
2015-04-15,101.37,101.86,100.56,100.65,1138078,HSY
2015-04-16,100.92,101.97,100.48,101.42,651773,HSY
2015-04-17,100.41,101.2,99.81,100.27,1093294,HSY
2015-04-20,99.98,100.08,98.06,98.21,2130938,HSY
2015-04-21,98.3,99.0,97.93,98.02,1232488,HSY
2015-04-22,98.06,98.49,97.74,98.33,1568609,HSY
2015-04-23,95.85,97.52,93.82,94.93,3400943,HSY
2015-04-24,95.15,95.25,94.11,94.63,1713724,HSY
2015-04-27,94.67,94.78,93.18,93.71,2047066,HSY
2015-04-28,93.91,93.91,93.2,93.36,1648640,HSY
2015-04-29,93.31,93.44,91.25,91.37,3189894,HSY
2015-04-30,91.38,92.27,91.13,91.92,2093844,HSY
2015-05-01,92.31,93.96,92.31,93.6,2225749,HSY
2015-05-04,93.87,94.65,93.87,94.24,1362050,HSY
2015-05-05,94.24,94.63,93.2806,93.89,1314991,HSY
2015-05-06,94.15,94.37,93.42,94.2,1179796,HSY
2015-05-07,93.85,94.52,93.54,94.37,882382,HSY
2015-05-08,94.53,95.161,94.35,94.44,1055622,HSY
2015-05-11,94.36,94.61,93.62,93.93,1076809,HSY
2015-05-12,93.73,94.63,93.51,94.37,784044,HSY
2015-05-13,94.5,95.35,94.12,94.3,823927,HSY
2015-05-14,94.96,96.26,94.71,96.12,1610227,HSY
2015-05-15,96.02,96.4,95.7654,96.18,708468,HSY
2015-05-18,95.94,95.9999,95.25,95.26,696371,HSY
2015-05-19,95.23,95.39,94.53,95.25,1020133,HSY
2015-05-20,95.34,95.7099,94.95,95.08,1219847,HSY
2015-05-21,94.61,95.06,93.99,94.06,998041,HSY
2015-05-22,94.23,94.5,93.35,93.53,753071,HSY
2015-05-26,93.57,93.89,92.51,93.0,755430,HSY
2015-05-27,93.195,93.61,92.81,93.47,885641,HSY
2015-05-28,93.06,93.55,92.82,93.39,613892,HSY
2015-05-29,93.5,93.61,92.86,92.86,1015770,HSY
2015-06-01,92.92,93.23,92.45,92.73,696432,HSY
2015-06-02,92.49,92.73,92.11,92.53,570372,HSY
2015-06-03,92.29,92.54,91.37,91.7,1516792,HSY
2015-06-04,91.27,92.05,91.2,91.27,1076426,HSY
2015-06-05,91.19,91.34,90.79,90.87,1371329,HSY
2015-06-08,91.0,91.93,90.71,91.57,964891,HSY
2015-06-09,91.43,91.5719,90.98,91.07,857213,HSY
2015-06-10,91.33,91.9,91.07,91.11,931823,HSY
2015-06-11,91.12,91.37,90.59,90.76,894956,HSY
2015-06-12,90.62,91.52,90.2795,91.04,1421637,HSY
2015-06-15,90.68,91.47,90.271,90.86,712904,HSY
2015-06-16,90.82,92.65,90.79,92.1,1076934,HSY
2015-06-17,92.04,92.9,91.8,92.47,817774,HSY
2015-06-18,92.66,93.02,92.1935,92.26,1134797,HSY
2015-06-19,90.37,91.45,88.71,89.04,5668050,HSY
2015-06-22,89.54,89.59,88.78,89.24,2170279,HSY
2015-06-23,89.35,89.48,89.1,89.12,1136146,HSY
2015-06-24,89.1,89.11,88.18,88.24,1236482,HSY
2015-06-25,88.43,88.5,87.79,87.86,1395758,HSY
2015-06-26,88.29,88.87,88.12,88.55,987525,HSY
2015-06-29,87.81,88.76,87.8,87.91,1193225,HSY
2015-06-30,88.44,89.66,88.08,88.83,1403167,HSY
2015-07-01,89.21,89.56,88.52,89.56,1184527,HSY
2015-07-02,89.81,90.39,89.6,90.04,1253485,HSY
2015-07-06,89.69,89.93,88.254,88.92,1019227,HSY
2015-07-07,89.21,91.42,88.95,91.29,1592542,HSY
2015-07-08,90.9,91.18,90.04,90.37,954370,HSY
2015-07-09,91.2,91.4301,90.62,90.81,1155604,HSY
2015-07-10,92.15,92.39,91.12,91.87,1164883,HSY
2015-07-13,92.0,92.47,91.74,92.13,738888,HSY
2015-07-14,92.21,92.9,92.16,92.43,766990,HSY
2015-07-15,92.42,92.45,91.52,91.68,813684,HSY
2015-07-16,92.33,92.53,91.98,92.32,641520,HSY
2015-07-17,91.72,91.75,90.96,91.51,619043,HSY
2015-07-20,91.51,91.6,91.094,91.33,570143,HSY
2015-07-21,91.38,91.38,90.37,90.72,783792,HSY
2015-07-22,90.73,91.3395,90.524,91.09,575913,HSY
2015-07-23,90.97,91.31,90.49,90.65,428686,HSY
2015-07-24,90.3,90.48,89.75,90.2,537984,HSY
2015-07-27,89.95,91.07,89.5,90.67,721369,HSY
2015-07-28,91.04,92.0399,90.74,92.02,767505,HSY
2015-07-29,92.09,92.63,91.71,92.5,614151,HSY
2015-07-30,92.43,93.01,92.13,92.86,714394,HSY
2015-07-31,93.14,93.3399,92.78,92.89,1217643,HSY
2015-08-03,92.88,92.89,91.84,92.52,859658,HSY
2015-08-04,92.42,92.9,92.17,92.8,889779,HSY
2015-08-05,91.6,93.01,91.1,92.66,1449874,HSY
2015-08-06,92.81,93.19,91.48,92.2,2027060,HSY
2015-08-07,90.84,91.2985,88.04,89.73,1997025,HSY
2015-08-10,90.16,92.45,90.16,91.81,1496250,HSY
2015-08-11,91.43,91.72,90.8,91.44,814269,HSY
2015-08-12,91.04,92.29,90.29,92.26,995167,HSY
2015-08-13,91.87,92.02,90.46,90.48,952699,HSY
2015-08-14,90.54,91.45,90.273,91.35,835619,HSY
2015-08-17,91.09,92.51,90.8,92.31,1244153,HSY
2015-08-18,92.3,93.7,92.0,93.44,2055745,HSY
2015-08-19,92.61,93.23,91.6,92.08,1474937,HSY
2015-08-20,91.23,92.54,91.2,91.59,1231033,HSY
2015-08-21,90.63,90.96,89.37,89.52,1874107,HSY
2015-08-24,86.185,88.53,82.41,86.47,2263053,HSY
2015-08-25,87.71,88.18,85.05,85.13,1457549,HSY
2015-08-26,86.37,88.36,85.93,88.19,1460542,HSY
2015-08-27,88.96,90.63,88.83,90.24,1488781,HSY
2015-08-28,90.1,90.48,89.51,90.2,1180835,HSY
2015-08-31,89.72,89.87,89.205,89.52,909637,HSY
2015-09-01,88.24,88.875,86.67,87.08,1486687,HSY
2015-09-02,87.98,88.66,87.72,88.62,830088,HSY
2015-09-03,88.95,90.455,88.725,90.24,1323799,HSY
2015-09-04,89.22,90.16,88.45,89.72,1354930,HSY
2015-09-08,90.81,92.4,90.59,92.11,1210340,HSY
2015-09-09,93.03,93.09,90.16,90.38,1339920,HSY
2015-09-10,90.11,91.41,89.93,90.71,857597,HSY
2015-09-11,90.62,91.287,90.08,91.21,718679,HSY
2015-09-14,91.16,91.16,89.98,90.22,822373,HSY
2015-09-15,90.32,90.94,89.64,90.75,935989,HSY
2015-09-16,91.82,93.96,91.75,93.74,1636842,HSY
2015-09-17,93.69,94.42,92.84,93.3,1021825,HSY
2015-09-18,92.18,93.2,92.18,92.46,1916869,HSY
2015-09-21,92.91,93.31,92.4,92.78,818811,HSY
2015-09-22,91.73,91.83,91.1173,91.71,837418,HSY
2015-09-23,91.64,91.945,91.07,91.85,602370,HSY
2015-09-24,91.26,92.22,91.26,92.09,710960,HSY
2015-09-25,92.63,93.65,92.18,92.56,621090,HSY
2015-09-28,92.29,92.65,91.213,91.28,737053,HSY
2015-09-29,91.22,92.55,91.14,92.39,1211397,HSY
2015-09-30,93.25,93.48,91.18,91.88,1193855,HSY
2015-10-01,92.28,92.28,90.86,92.05,1266414,HSY
2015-10-02,90.82,94.35,90.82,94.31,1220368,HSY
2015-10-05,94.78,95.94,94.36,95.49,1801008,HSY
2015-10-06,95.46,95.48,93.45,94.17,1267766,HSY
2015-10-07,94.65,95.71,94.01,95.67,1242300,HSY
2015-10-08,95.65,97.18,95.11,97.0,990670,HSY
2015-10-09,96.94,97.4,96.25,96.56,750108,HSY
2015-10-12,96.7,97.35,96.56,97.07,493285,HSY
2015-10-13,96.79,97.12,95.56,95.74,1062776,HSY
2015-10-14,95.67,95.9,94.06,94.3,819032,HSY
2015-10-15,94.97,95.26,93.61,94.73,765463,HSY
2015-10-16,95.2,95.64,94.62,95.28,523928,HSY
2015-10-19,95.01,95.7,95.01,95.25,491437,HSY
2015-10-20,95.0,95.04,94.03,94.21,850552,HSY
2015-10-21,94.4,94.8,94.02,94.05,1061174,HSY
2015-10-22,94.64,96.18,94.53,95.93,996675,HSY
2015-10-23,96.25,96.75,94.93,95.67,757771,HSY
2015-10-26,95.65,95.81,94.27,94.96,936842,HSY
2015-10-27,94.65,94.95,93.75,94.33,1355694,HSY
2015-10-28,90.95,91.42,88.02,88.24,4107563,HSY
2015-10-29,88.2,89.67,87.06,88.96,3473950,HSY
2015-10-30,89.12,89.7822,88.67,88.69,1341056,HSY
2015-11-02,88.87,89.2,87.19,87.96,1906820,HSY
2015-11-03,87.81,88.427,87.37,88.06,1657377,HSY
2015-11-04,88.35,88.47,87.06,87.71,1422191,HSY
2015-11-05,88.18,88.48,87.43,87.71,1284254,HSY
2015-11-06,87.24,87.51,85.42,86.16,1262451,HSY
2015-11-09,86.0,86.16,84.59,85.12,1380529,HSY
2015-11-10,85.23,85.92,84.62,85.8,1189490,HSY
2015-11-11,86.0,86.99,85.8,86.59,907016,HSY
2015-11-12,86.63,86.71,85.1,85.16,1040542,HSY
2015-11-13,85.21,85.55,83.35,83.82,1535662,HSY
2015-11-16,83.87,84.79,83.77,84.76,1321455,HSY
2015-11-17,84.74,85.09,83.04,83.58,1527517,HSY
2015-11-18,83.94,85.6,83.325,85.32,1592913,HSY
2015-11-19,85.52,86.15,85.015,85.09,1095975,HSY
2015-11-20,85.39,85.745,84.53,84.59,1609312,HSY
2015-11-23,84.44,85.65,84.4,85.65,1390330,HSY
2015-11-24,85.06,86.68,85.06,86.52,2367108,HSY
2015-11-25,86.25,87.22,86.06,86.91,1260738,HSY
2015-11-27,86.79,87.72,86.5,87.0,638238,HSY
2015-11-30,86.97,87.32,86.3,86.31,1530931,HSY
2015-12-01,86.35,86.86,85.23,85.62,2526683,HSY
2015-12-02,85.82,86.35,84.85,85.21,1190951,HSY
2015-12-03,85.3,85.67,84.0,84.56,1027487,HSY
2015-12-04,84.81,86.79,84.81,86.5,1090343,HSY
2015-12-07,86.44,87.28,86.22,87.14,922451,HSY
2015-12-08,86.95,88.32,86.685,87.86,1372217,HSY
2015-12-09,87.18,87.99,86.51,86.61,995645,HSY
2015-12-10,86.5,87.52,86.37,86.77,1018934,HSY
2015-12-11,85.85,88.54,85.645,87.43,1918960,HSY
2015-12-14,87.61,90.19,87.51,89.91,2275520,HSY
2015-12-15,90.25,90.89,88.67,89.35,1955170,HSY
2015-12-16,89.82,92.0,89.603,91.42,1683611,HSY
2015-12-17,91.45,91.5829,89.43,89.83,1280252,HSY
2015-12-18,89.09,89.105,87.85,88.76,1852689,HSY
2015-12-21,89.13,89.4,88.487,89.18,878730,HSY
2015-12-22,89.5,89.79,88.15,89.73,793759,HSY
2015-12-23,89.86,90.42,89.12,90.34,746030,HSY
2015-12-24,90.28,90.52,89.98,90.32,292432,HSY
2015-12-28,90.2,90.43,89.7,90.39,515129,HSY
2015-12-29,90.69,91.24,90.5592,90.98,593274,HSY
2015-12-30,90.86,91.13,90.47,90.6,666585,HSY
2015-12-31,90.1,90.1,89.09,89.27,559799,HSY
2016-01-04,88.16,88.41,87.1199,87.99,1042829,HSY
2016-01-05,88.48,88.88,87.225,87.67,1449691,HSY
2016-01-06,86.71,88.04,86.21,87.73,2128448,HSY
2016-01-07,86.71,87.18,85.42,85.7,1712966,HSY
2016-01-08,85.98,86.23,84.75,84.92,1182069,HSY
2016-01-11,84.29,84.94,83.52,84.25,1611278,HSY
2016-01-12,84.99,85.2,84.01,85.01,843364,HSY
2016-01-13,85.24,85.3,83.42,83.6,1348642,HSY
2016-01-14,84.09,85.07,83.48,84.57,1549136,HSY
2016-01-15,83.2,83.74,82.62,83.32,1547138,HSY
2016-01-19,83.67,84.74,83.524,84.61,1167509,HSY
2016-01-20,83.88,85.58,82.65,84.99,1741289,HSY
2016-01-21,84.96,85.28,83.82,84.66,1667482,HSY
2016-01-22,85.23,86.185,84.88,85.25,1121778,HSY
2016-01-25,84.91,85.208,83.03,83.77,2127117,HSY
2016-01-26,84.13,85.49,83.64,85.08,1379544,HSY
2016-01-27,85.16,86.05,84.29,84.43,2223109,HSY
2016-01-28,85.72,88.23,82.42,87.0,3498476,HSY
2016-01-29,87.25,88.28,86.64,88.11,2351848,HSY
2016-02-01,88.19,90.32,87.95,89.36,2463421,HSY
2016-02-02,88.47,89.93,88.144,89.5,2242831,HSY
2016-02-03,89.43,89.84,88.51,88.78,1696849,HSY
2016-02-04,88.72,89.64,88.2,88.64,1343103,HSY
2016-02-05,88.89,89.4,87.4,87.7,1227043,HSY
2016-02-08,87.45,90.41,87.38,90.01,2284524,HSY
2016-02-09,89.05,90.35,88.36,89.82,1872261,HSY
2016-02-10,89.82,91.33,89.54,89.75,1085028,HSY
2016-02-11,89.02,89.1,87.92,88.49,1356081,HSY
2016-02-12,88.99,89.865,88.77,89.7,1080323,HSY
2016-02-16,90.0,90.56,89.05,90.39,1013564,HSY
2016-02-17,90.59,92.4693,90.39,91.61,1506116,HSY
2016-02-18,91.41,91.41,90.01,90.49,1111445,HSY
2016-02-19,90.58,91.435,90.14,91.03,1182013,HSY
2016-02-22,91.75,91.75,90.01,90.35,1004653,HSY
2016-02-23,89.73,90.32,88.93,89.91,1126174,HSY
2016-02-24,89.64,90.93,89.36,90.67,1116578,HSY
2016-02-25,90.66,91.96,90.18,91.94,861144,HSY
2016-02-26,92.0,92.0,90.25,90.62,792813,HSY
2016-02-29,90.49,91.71,90.285,90.89,1052651,HSY
2016-03-01,91.71,92.31,91.42,91.86,959043,HSY
2016-03-02,91.99,92.46,91.29,92.27,944384,HSY
2016-03-03,92.2,93.41,92.0,93.36,817556,HSY
2016-03-04,93.05,93.79,92.72,93.18,681229,HSY
2016-03-07,92.52,93.3,92.05,92.44,982703,HSY
2016-03-08,91.77,92.61,91.69,92.04,897232,HSY
2016-03-09,92.38,93.22,91.96,92.57,889028,HSY
2016-03-10,93.0,93.0,91.79,91.95,734735,HSY
2016-03-11,92.19,92.96,92.17,92.72,656592,HSY
2016-03-14,92.48,92.82,92.07,92.32,563295,HSY
2016-03-15,92.0,92.74,91.35,92.54,538316,HSY
2016-03-16,92.42,93.12,91.75,92.79,624550,HSY
2016-03-17,93.01,93.255,92.5,92.64,995412,HSY
2016-03-18,92.69,92.785,90.55,90.98,2147473,HSY
2016-03-21,90.7,91.1899,90.05,90.88,889437,HSY
2016-03-22,90.63,90.89,89.29,89.35,1620198,HSY
2016-03-23,89.35,90.38,89.25,89.92,963727,HSY
2016-03-24,89.4,90.35,89.36,90.07,886057,HSY
2016-03-28,90.13,91.0,90.12,90.32,872123,HSY
2016-03-29,90.2,91.92,90.15,91.86,1284540,HSY
2016-03-30,92.0,92.04,91.16,91.85,1507065,HSY
2016-03-31,91.51,92.304,91.3901,92.09,1174473,HSY
2016-04-01,91.89,93.77,91.81,93.71,1158472,HSY
2016-04-04,93.81,94.17,92.33,92.5,978923,HSY
2016-04-05,92.82,92.985,91.0803,91.34,1123605,HSY
2016-04-06,91.38,92.15,90.8,91.86,1019081,HSY
2016-04-07,91.28,91.565,90.09,91.04,1146618,HSY
2016-04-08,91.25,91.82,91.075,91.81,736635,HSY
2016-04-11,91.95,92.4,91.5,91.6,778849,HSY
2016-04-12,91.44,92.42,91.1233,92.14,526469,HSY
2016-04-13,92.2,92.33,91.47,92.1,1118144,HSY
2016-04-14,92.11,92.75,91.95,92.19,1059836,HSY
2016-04-15,92.32,93.53,91.8221,93.51,1148295,HSY
2016-04-18,93.44,94.13,92.93,94.04,967172,HSY
2016-04-19,94.13,94.93,93.78,94.56,1429241,HSY
2016-04-20,92.9,93.7,91.21,91.59,2543348,HSY
2016-04-21,91.45,91.82,89.78,89.78,2113373,HSY
2016-04-22,89.88,90.56,89.49,90.55,1296610,HSY
2016-04-25,90.42,91.98,90.19,91.37,1634241,HSY
2016-04-26,88.16,90.0,87.92,89.6,3052674,HSY
2016-04-27,89.84,91.12,89.39,90.87,2268555,HSY
2016-04-28,90.5,92.05,90.22,91.66,1384820,HSY
2016-04-29,91.74,93.21,91.4001,93.11,1820948,HSY
2016-05-02,93.08,93.85,92.86,93.72,1304772,HSY
2016-05-03,93.5,94.54,92.66,92.86,1796402,HSY
2016-05-04,92.36,92.85,91.85,92.14,1507421,HSY
2016-05-05,92.08,92.94,91.644,91.9,1620983,HSY
2016-05-06,91.6,91.78,90.21,91.61,1060881,HSY
2016-05-09,91.79,92.95,91.7075,92.47,874477,HSY
2016-05-10,92.75,93.27,92.56,93.16,740294,HSY
2016-05-11,92.92,93.38,91.89,92.24,919800,HSY
2016-05-12,92.45,93.24,92.04,93.16,804466,HSY
2016-05-13,93.0,93.4,92.37,92.44,929096,HSY
2016-05-16,92.26,92.89,92.09,92.69,740960,HSY
2016-05-17,92.35,92.78,90.38,90.7,1104964,HSY
2016-05-18,90.25,90.94,89.33,89.88,1083379,HSY
2016-05-19,89.6,90.64,89.17,90.64,1219112,HSY
2016-05-20,90.89,91.097,90.345,90.78,1043308,HSY
2016-05-23,90.24,91.33,89.98,90.62,869191,HSY
2016-05-24,90.72,91.68,90.57,91.34,761169,HSY
2016-05-25,91.44,91.78,90.85,91.36,1484891,HSY
2016-05-26,91.47,92.75,91.33,92.15,918398,HSY
2016-05-27,92.31,92.93,92.25,92.6,762205,HSY
2016-05-31,92.75,93.33,91.87,92.85,3257022,HSY
2016-06-01,93.02,93.53,92.46,93.0,1147672,HSY
2016-06-02,92.81,92.94,92.0,92.76,873929,HSY
2016-06-03,92.75,93.81,92.75,93.5,1028584,HSY
2016-06-06,93.5,93.99,92.79,93.29,1084141,HSY
2016-06-07,93.36,93.66,93.1,93.21,406796,HSY
2016-06-08,93.11,93.72,92.3601,93.72,939739,HSY
2016-06-09,93.67,96.71,93.54,96.42,2991905,HSY
2016-06-10,96.09,97.2,95.34,96.4,1631530,HSY
2016-06-13,96.02,96.7076,95.6,95.63,1090408,HSY
2016-06-14,95.33,96.81,94.85,96.58,1231840,HSY
2016-06-15,96.57,96.81,95.51,96.05,2317933,HSY
2016-06-16,96.07,96.85,95.77,96.78,1422710,HSY
2016-06-17,96.63,97.15,95.54,97.11,2133291,HSY
2016-06-20,97.05,97.75,96.58,96.64,1225624,HSY
2016-06-21,96.95,97.55,96.79,97.46,1333941,HSY
2016-06-22,97.46,97.46,96.9,97.35,1315123,HSY
2016-06-23,97.74,97.87,96.56,97.12,1169615,HSY
2016-06-24,95.66,98.492,95.448,97.97,1920321,HSY
2016-06-27,97.24,97.38,96.41,97.21,1631156,HSY
2016-06-28,97.29,97.29,95.46,96.23,1456130,HSY
2016-06-29,97.19,97.24,96.24,97.14,1603673,HSY
2016-06-30,97.55,117.79,97.48,113.49,19899432,HSY
2016-07-01,112.1,114.59,108.54,111.95,6594170,HSY
2016-07-05,110.0,113.11,109.1,110.55,2600791,HSY
2016-07-06,110.94,111.68,108.7,109.29,4177271,HSY
2016-07-07,110.0,110.84,109.0,110.04,2007881,HSY
2016-07-08,110.43,110.86,109.43,110.7,1113884,HSY
2016-07-11,110.5,112.63,109.63,110.14,2617627,HSY
2016-07-12,110.18,110.55,108.74,108.74,1555235,HSY
2016-07-13,108.54,109.59,108.19,108.33,1130318,HSY
2016-07-14,108.61,109.733,107.87,108.09,1312715,HSY
2016-07-15,108.43,112.0,107.83,110.66,2810039,HSY
2016-07-18,110.39,110.94,108.98,109.37,756620,HSY
2016-07-19,109.38,109.68,108.73,109.34,1158586,HSY
2016-07-20,109.01,109.49,108.52,109.12,881967,HSY
2016-07-21,109.39,109.86,108.58,109.59,1159436,HSY
2016-07-22,109.5,110.22,109.38,109.95,961548,HSY
2016-07-25,110.32,111.36,110.0,110.98,1584526,HSY
2016-07-26,111.0,111.45,109.26,109.54,722709,HSY
2016-07-27,109.94,109.94,108.14,108.19,1256954,HSY
2016-07-28,109.48,112.22,108.41,111.35,2138270,HSY
2016-07-29,111.02,111.9136,110.27,110.76,1272093,HSY
2016-08-01,109.16,111.0,108.75,110.89,1541278,HSY
2016-08-02,110.63,112.45,109.93,112.17,1609687,HSY
2016-08-03,112.18,112.18,109.95,110.48,961759,HSY
2016-08-04,110.71,111.43,110.16,110.72,505188,HSY
2016-08-05,110.83,111.87,110.51,111.65,835977,HSY
2016-08-08,111.63,111.8,109.98,110.69,586931,HSY
2016-08-09,110.42,111.07,110.25,110.27,720148,HSY
2016-08-10,110.44,112.1,110.44,111.76,582147,HSY
2016-08-11,112.0,112.75,111.07,112.04,1281558,HSY
2016-08-12,111.81,112.502,111.47,111.47,708161,HSY
2016-08-15,111.41,112.75,111.04,111.82,1116101,HSY
2016-08-16,111.35,111.86,110.92,111.5,1072519,HSY
2016-08-17,111.69,113.74,111.43,113.43,1415583,HSY
2016-08-18,113.59,113.88,112.18,113.07,815159,HSY
2016-08-19,112.93,114.12,112.38,113.62,2564938,HSY
2016-08-22,113.38,114.16,113.18,113.89,818048,HSY
2016-08-23,113.31,113.91,112.7,113.06,1145577,HSY
2016-08-24,112.78,112.78,110.89,110.89,1744956,HSY
2016-08-25,110.9,112.05,110.7,111.0,656341,HSY
2016-08-26,111.18,112.4,110.64,110.88,607288,HSY
2016-08-29,110.58,112.0,110.58,111.67,1801179,HSY
2016-08-30,99.25,100.24,98.75,99.65,7956083,HSY
2016-08-31,99.95,101.139,99.5,99.89,3255298,HSY
2016-09-01,100.06,100.4499,99.43,99.54,1189256,HSY
2016-09-02,100.0,100.2603,99.17,99.3,2461281,HSY
2016-09-06,99.63,99.89,99.13,99.79,1371468,HSY
2016-09-07,99.64,99.77,98.86,99.13,1439316,HSY
2016-09-08,99.05,99.19,98.0,98.09,1151178,HSY
2016-09-09,97.79,97.9,96.16,96.18,1457524,HSY
2016-09-12,96.58,97.77,95.8,97.48,1565545,HSY
2016-09-13,97.25,97.27,95.98,96.01,1451060,HSY
2016-09-14,96.44,96.55,95.66,95.98,1242602,HSY
2016-09-15,95.6,96.34,95.22,96.01,1147129,HSY
2016-09-16,96.08,96.63,95.32,95.48,1350679,HSY
2016-09-19,95.89,96.21,95.26,95.45,1282636,HSY
2016-09-20,95.51,96.0,95.41,95.52,1227431,HSY
2016-09-21,95.4,96.629,95.13,96.36,1062668,HSY
2016-09-22,96.36,96.99,95.63,96.16,947457,HSY
2016-09-23,95.79,97.72,94.77,95.85,3847842,HSY
2016-09-26,95.46,96.17,95.22,95.33,859279,HSY
2016-09-27,95.75,95.86,94.45,94.7,1437677,HSY
2016-09-28,94.98,95.41,94.58,95.13,722681,HSY
2016-09-29,95.36,96.0,94.61,94.64,976326,HSY
2016-09-30,94.96,96.23,94.69,95.6,959812,HSY
2016-10-03,95.3,95.61,94.88,95.41,910743,HSY
2016-10-04,95.22,95.82,94.85,95.03,1199567,HSY
2016-10-05,95.01,95.27,94.52,94.71,2303295,HSY
2016-10-06,94.46,95.57,94.46,95.11,1569737,HSY
2016-10-07,95.36,95.52,94.28,95.21,1231371,HSY
2016-10-10,95.21,96.54,95.21,95.59,754425,HSY
2016-10-11,95.74,95.8995,94.34,94.63,719769,HSY
2016-10-12,94.69,95.23,94.6,94.95,688445,HSY
2016-10-13,94.64,95.91,94.2,95.65,1022246,HSY
2016-10-14,95.95,97.18,95.94,96.43,1566730,HSY
2016-10-17,96.4,96.76,95.98,96.74,749557,HSY
2016-10-18,97.24,97.4,96.24,96.31,776468,HSY
2016-10-19,96.2,96.32,95.08,95.63,696960,HSY
2016-10-20,95.69,95.8,95.01,95.12,753211,HSY
2016-10-21,95.02,95.39,94.03,95.36,1112674,HSY
2016-10-24,95.7,96.0,94.98,95.29,648160,HSY
2016-10-25,95.5,95.86,94.98,95.81,703597,HSY
2016-10-26,95.9,96.52,95.4,96.15,775768,HSY
2016-10-27,96.68,97.56,95.34,95.51,2422827,HSY
2016-10-28,97.7,103.36,97.7,102.4,4346814,HSY
2016-10-31,102.44,103.04,101.46,102.46,1724933,HSY
2016-11-01,102.6,102.6,101.45,101.99,1138662,HSY
2016-11-02,101.9,102.44,101.16,101.84,1055049,HSY
2016-11-03,101.72,101.83,100.39,100.68,838481,HSY
2016-11-04,100.8,101.06,99.79,100.0,853261,HSY
2016-11-07,100.56,101.71,100.45,101.6,1830812,HSY
2016-11-08,101.66,102.95,101.17,101.19,1240886,HSY
2016-11-09,99.32,101.02,98.3,100.46,1354945,HSY
2016-11-10,100.22,100.22,96.93,97.27,2392999,HSY
2016-11-11,97.18,98.35,96.26,97.25,779002,HSY
2016-11-14,97.12,99.14,96.5,98.92,1484856,HSY
2016-11-15,98.93,99.86,98.71,99.13,1202082,HSY
2016-11-16,99.2,100.1,99.05,99.3,942748,HSY
2016-11-17,99.09,100.02,98.19,99.16,1351032,HSY
2016-11-18,98.96,99.63,97.91,98.56,1218231,HSY
2016-11-21,97.47,98.36,96.69,97.79,1232846,HSY
2016-11-22,98.14,98.28,97.52,97.72,1033683,HSY
2016-11-23,97.44,97.8836,96.39,97.16,1083563,HSY
2016-11-25,97.68,97.98,97.05,97.73,564405,HSY
2016-11-28,97.65,98.48,97.5,97.84,931433,HSY
2016-11-29,97.77,98.72,97.06,98.13,1040336,HSY
2016-11-30,97.45,98.0,96.53,96.64,4424195,HSY
2016-12-01,96.5,97.34,95.68,96.28,1090123,HSY
2016-12-02,96.58,97.64,96.2,97.08,825619,HSY
2016-12-05,96.95,98.144,96.46,97.89,706474,HSY
2016-12-06,98.08,98.7,97.51,98.49,1279844,HSY
2016-12-07,98.55,99.29,97.66,99.16,883536,HSY
2016-12-08,99.08,99.48,98.29,98.44,947204,HSY
2016-12-09,98.43,100.69,98.12,100.3,1725051,HSY
2016-12-12,100.25,101.74,100.04,101.1,823911,HSY
2016-12-13,101.18,101.96,100.52,100.89,696440,HSY
2016-12-14,101.12,101.47,99.6,99.99,731565,HSY
2016-12-15,100.1,101.06,98.85,100.71,1377677,HSY
2016-12-16,100.91,101.62,100.11,101.16,929254,HSY
2016-12-19,101.3,101.54,100.62,101.46,566671,HSY
2016-12-20,100.69,102.8,100.65,102.61,928410,HSY
2016-12-21,102.97,104.03,102.64,103.17,1002871,HSY
2016-12-22,103.5,105.27,103.4,104.44,1505306,HSY
2016-12-23,104.41,104.5,103.31,103.62,581534,HSY
2016-12-27,103.57,104.04,103.5,103.8,362305,HSY
2016-12-28,103.7,103.7,102.89,103.15,467134,HSY
2016-12-29,103.07,104.2,103.0696,103.99,625130,HSY
2016-12-30,103.58,103.85,102.51,103.43,732968,HSY
2017-01-03,103.84,104.4,103.26,103.92,686290,HSY
2017-01-04,104.15,104.7,103.84,104.12,844226,HSY
2017-01-05,103.12,104.26,103.01,103.45,1581821,HSY
2017-01-06,104.45,105.225,103.71,104.51,916500,HSY
2017-01-09,104.51,104.73,103.54,103.89,890189,HSY
2017-01-10,104.38,105.14,103.8521,104.83,1126110,HSY
2017-01-11,104.48,105.59,104.41,104.95,940975,HSY
2017-01-12,104.74,105.48,104.31,104.68,763127,HSY
2017-01-13,104.59,105.24,104.35,104.85,679908,HSY
2017-01-17,104.82,105.41,104.42,105.17,902355,HSY
2017-01-18,105.23,106.28,104.97,105.65,1184670,HSY
2017-01-19,105.64,105.7,104.85,105.22,462958,HSY
2017-01-20,105.79,106.2,104.97,105.57,623496,HSY
2017-01-23,105.56,105.64,104.975,105.3,696101,HSY
2017-01-24,105.44,107.25,105.13,106.52,849684,HSY
2017-01-25,106.6,106.8,106.0,106.3,699751,HSY
2017-01-26,105.97,106.2,105.56,105.67,767207,HSY
2017-01-27,105.98,106.02,104.6,105.51,1035277,HSY
2017-01-30,105.79,106.09,104.55,105.07,1321827,HSY
2017-01-31,105.79,106.3,105.0501,105.47,1702805,HSY
2017-02-01,105.29,105.94,104.51,105.12,1233994,HSY
2017-02-02,105.46,106.07,104.92,105.59,1520776,HSY
2017-02-03,103.6,107.44,101.61,106.98,2708558,HSY
2017-02-06,107.0,107.7,106.3212,107.41,1095059,HSY
2017-02-07,107.45,108.06,107.06,107.19,1447611,HSY
2017-02-08,107.0,107.5,106.71,106.98,893758,HSY
2017-02-09,107.23,109.58,107.23,108.11,1935487,HSY
2017-02-10,108.24,108.61,107.44,107.62,979445,HSY
2017-02-13,107.5,108.4,107.32,108.21,654517,HSY
2017-02-14,107.99,108.4,107.44,108.34,686518,HSY
2017-02-15,108.01,109.08,107.68,108.8,1058125,HSY
2017-02-16,109.23,109.57,107.36,107.65,1465139,HSY
2017-02-17,106.83,107.76,106.51,107.25,1749503,HSY
2017-02-21,107.5,108.87,107.12,108.48,1906925,HSY
2017-02-22,107.79,108.16,107.58,107.95,839770,HSY
2017-02-23,108.09,109.31,107.97,108.65,880584,HSY
2017-02-24,108.7,108.99,108.18,108.9,1055640,HSY
2017-02-27,108.69,109.0,107.73,107.8,744433,HSY
2017-02-28,108.18,109.09,108.12,108.35,1554322,HSY
2017-03-01,108.6,109.9,107.82,109.4,1708971,HSY
2017-03-02,109.58,109.66,108.58,109.13,1059419,HSY
2017-03-03,108.79,109.11,108.09,108.66,883788,HSY
2017-03-06,107.97,108.71,107.89,108.6,775203,HSY
2017-03-07,108.67,108.88,108.08,108.15,803242,HSY
2017-03-08,108.01,108.75,107.32,108.57,1696757,HSY
2017-03-09,108.8,109.55,108.28,109.36,993657,HSY
2017-03-10,109.8,109.85,108.72,108.93,735630,HSY
2017-03-13,108.64,108.93,108.38,108.7,768833,HSY
2017-03-14,108.7,108.855,108.28,108.52,679388,HSY
2017-03-15,108.61,109.56,108.53,109.29,857571,HSY
2017-03-16,109.23,109.5,108.5,109.47,604342,HSY
2017-03-17,109.76,109.76,108.96,109.01,1361844,HSY
2017-03-20,109.01,109.17,108.49,108.85,946504,HSY
2017-03-21,108.42,108.93,107.98,108.11,1196582,HSY
2017-03-22,108.4,108.71,107.12,107.94,1173764,HSY
2017-03-23,107.92,108.735,107.65,108.1,707552,HSY
2017-03-24,108.38,108.62,107.48,107.98,794527,HSY
2017-03-27,107.66,108.53,107.45,108.26,854412,HSY
2017-03-28,108.03,109.9,107.72,109.15,1338894,HSY
2017-03-29,109.1,109.73,108.68,109.61,792894,HSY
2017-03-30,109.39,109.615,108.54,108.9,933402,HSY
2017-03-31,108.89,109.68,108.25,109.25,1034433,HSY
2017-04-03,108.93,109.33,108.66,108.92,1008205,HSY
2017-04-04,108.43,108.55,107.74,108.39,935417,HSY
2017-04-05,108.52,109.8,108.23,109.07,912700,HSY
2017-04-06,109.07,109.27,108.52,108.88,535534,HSY
2017-04-07,109.02,109.8,108.61,109.52,961085,HSY
2017-04-10,109.62,109.79,108.04,108.32,1426049,HSY
2017-04-11,108.13,108.48,107.77,108.41,737166,HSY
2017-04-12,108.44,109.1,108.02,109.05,596112,HSY
2017-04-13,108.95,108.96,108.15,108.2,571882,HSY
2017-04-17,108.31,108.85,108.17,108.7,557401,HSY
2017-04-18,108.71,110.0,108.63,109.47,857363,HSY
2017-04-19,109.56,109.78,108.36,108.63,656399,HSY
2017-04-20,108.74,109.09,108.09,108.8,940267,HSY
2017-04-21,108.6,108.74,107.38,107.4,1075170,HSY
2017-04-24,107.64,108.62,107.64,108.44,864822,HSY
2017-04-25,108.54,108.89,108.29,108.46,941515,HSY
2017-04-26,108.62,108.71,106.51,107.5,1788521,HSY
2017-04-27,107.79,108.49,107.24,107.38,897814,HSY
2017-04-28,106.99,108.26,106.84,108.2,1067208,HSY
2017-05-01,108.0,108.2,107.05,107.05,893797,HSY
2017-05-02,107.12,107.425,106.71,107.06,879950,HSY
2017-05-03,106.82,107.02,106.0,106.74,1231008,HSY
2017-05-04,107.39,108.15,106.7,107.28,1136872,HSY
2017-05-05,107.65,107.65,107.197,107.55,684657,HSY
2017-05-08,107.39,107.4868,106.79,107.0,1342086,HSY
2017-05-09,106.97,107.28,106.15,106.41,732489,HSY
2017-05-10,106.44,107.12,106.18,106.63,791243,HSY
2017-05-11,106.33,106.74,106.02,106.55,768702,HSY
2017-05-12,106.45,107.23,106.43,107.07,590242,HSY
2017-05-15,106.99,107.99,106.8,107.85,802164,HSY
2017-05-16,107.99,108.0,107.08,107.21,595437,HSY
2017-05-17,106.89,109.65,106.73,108.77,1258063,HSY
2017-05-18,108.7,111.18,108.26,110.76,1779578,HSY
2017-05-19,110.76,112.1525,110.08,111.98,1573202,HSY
2017-05-22,111.85,113.36,111.85,112.77,1359819,HSY
2017-05-23,112.39,113.82,112.16,113.14,1254190,HSY
2017-05-24,113.1,114.47,113.04,114.36,1200596,HSY
2017-05-25,114.26,115.74,114.03,115.31,1884426,HSY
2017-05-26,115.31,116.49,114.6863,115.96,992973,HSY
2017-05-30,115.89,115.89,115.05,115.52,729956,HSY
2017-05-31,115.73,116.16,115.21,115.27,1652033,HSY
2017-06-01,115.59,115.82,114.84,115.82,1279299,HSY
2017-06-02,115.27,116.0,114.7618,115.88,1058753,HSY
2017-06-05,115.72,115.76,115.19,115.43,1320200,HSY
2017-06-06,115.43,116.02,115.1,115.48,650021,HSY
2017-06-07,115.16,115.55,114.89,115.48,711251,HSY
2017-06-08,115.52,115.52,113.49,113.81,1222562,HSY
2017-06-09,113.87,114.16,113.26,114.02,833194,HSY
2017-06-12,114.22,114.47,113.25,113.6,677647,HSY
2017-06-13,113.18,114.26,112.66,114.21,721428,HSY
2017-06-14,114.35,115.33,114.19,114.39,745223,HSY
2017-06-15,114.04,115.34,113.51,114.88,1356778,HSY
2017-06-16,115.0,115.17,110.72,111.83,2287761,HSY
2017-06-19,111.96,112.66,110.98,112.3,1259013,HSY
2017-06-20,112.34,112.45,111.42,111.59,780527,HSY
2017-06-21,111.85,112.53,111.28,111.57,842832,HSY
2017-06-22,111.37,111.59,110.49,110.52,763270,HSY
2017-06-23,110.29,110.703,109.37,109.81,1264502,HSY
2017-06-26,110.11,110.7,109.69,110.28,1089535,HSY
2017-06-27,110.03,110.1015,108.05,108.18,1025177,HSY
2017-06-28,108.65,108.86,107.6,107.67,825865,HSY
2017-06-29,107.65,107.65,106.05,106.62,917348,HSY
2017-06-30,106.78,108.73,106.78,107.37,1620924,HSY
2017-07-03,107.05,107.58,106.29,106.64,716407,HSY
2017-07-05,106.64,106.79,105.85,106.31,1715041,HSY
2017-07-06,106.38,107.29,106.025,106.43,1198316,HSY
2017-07-07,106.66,106.86,105.86,105.91,751731,HSY
2017-07-10,106.12,106.26,104.94,104.97,948674,HSY
2017-07-11,104.99,105.16,103.77,104.06,1672568,HSY
2017-07-12,104.53,105.01,104.36,104.83,951978,HSY
2017-07-13,104.84,105.04,104.4,104.8,644819,HSY
2017-07-14,105.08,105.63,105.05,105.47,570742,HSY
2017-07-17,105.45,106.445,105.3,106.29,843398,HSY
2017-07-18,106.23,106.42,105.64,105.89,762349,HSY
2017-07-19,105.9,106.35,105.79,106.09,575426,HSY
2017-07-20,106.28,106.5,105.98,106.28,420767,HSY
2017-07-21,106.18,106.47,105.72,106.39,751211,HSY
2017-07-24,106.37,106.37,105.26,105.3,1293543,HSY
2017-07-25,105.41,107.54,104.79,107.44,1301418,HSY
2017-07-26,106.89,108.1,105.65,106.0,1761698,HSY
2017-07-27,106.06,106.46,105.09,106.45,1434937,HSY
2017-07-28,106.35,107.15,105.8,106.07,815677,HSY
2017-07-31,106.19,106.44,105.02,105.31,1179947,HSY
2017-08-01,105.51,106.0,104.76,105.65,890207,HSY
2017-08-02,105.57,105.8599,104.66,105.59,707401,HSY
2017-08-03,105.57,105.98,105.38,105.54,727496,HSY
2017-08-04,105.86,105.92,104.78,104.86,710820,HSY
2017-08-07,105.0,105.74,104.86,105.65,761613,HSY
2017-08-08,105.27,106.18,105.0,105.1,971567,HSY
2017-08-09,105.13,105.38,104.19,105.25,1003588,HSY
2017-08-10,104.98,105.79,104.7,105.3,552563,HSY
2017-08-11,105.26,106.19,105.01,105.2,572176,HSY
2017-08-14,105.5,106.04,105.4611,105.94,535652,HSY
2017-08-15,105.9,106.07,105.61,105.9,548409,HSY
2017-08-16,106.0,106.35,105.78,106.04,705280,HSY
2017-08-17,106.93,109.3351,106.93,107.85,1654307,HSY
2017-08-18,107.92,107.9819,106.56,107.34,1047042,HSY
2017-08-21,107.25,107.74,106.65,107.61,642806,HSY
2017-08-22,107.62,107.85,106.85,107.76,1304264,HSY
2017-08-23,107.07,107.59,106.61,107.44,2264846,HSY
2017-08-24,106.67,107.78,105.49,105.52,2298937,HSY
2017-08-25,105.95,106.29,105.07,105.16,1361194,HSY
2017-08-28,105.27,105.29,103.875,104.47,1606883,HSY
2017-08-29,104.57,105.21,104.44,104.94,1120162,HSY
2017-08-30,104.86,105.53,104.05,104.4,873725,HSY
2017-08-31,104.23,104.99,104.0,104.92,769413,HSY
2017-09-01,105.38,105.66,104.31,105.61,1173319,HSY
2017-09-05,105.24,105.95,104.51,104.66,1411578,HSY
2017-09-06,104.64,105.33,104.201,105.29,1429962,HSY
2017-09-07,105.43,108.06,105.16,107.8,1725314,HSY
2017-09-08,107.74,108.89,107.28,108.15,1089088,HSY
2017-09-11,108.48,109.9,108.2,109.65,1073620,HSY
2017-09-12,109.63,110.3,109.36,109.58,759977,HSY
2017-09-13,109.21,110.6,109.05,109.42,779296,HSY
2017-09-14,109.18,109.51,108.92,109.32,537870,HSY
2017-09-15,109.43,110.55,109.43,110.5,1224543,HSY
2017-09-18,110.53,110.69,109.55,109.75,923492,HSY
2017-09-19,109.67,109.81,109.15,109.41,945956,HSY
2017-09-20,108.93,109.24,107.73,108.42,691287,HSY
2017-09-21,108.5,108.64,107.08,107.55,959339,HSY
2017-09-22,107.63,107.86,106.0,106.48,1148751,HSY
2017-09-25,106.6,106.885,105.94,106.83,1483330,HSY
2017-09-26,107.01,107.41,106.61,107.21,835645,HSY
2017-09-27,107.25,108.29,107.2,108.22,1254230,HSY
2017-09-28,107.61,108.75,107.4,107.82,896529,HSY
2017-09-29,108.08,109.48,107.78,109.17,1200773,HSY
2017-10-02,109.2,109.68,108.69,108.84,878476,HSY
2017-10-03,108.95,109.11,107.36,107.66,948575,HSY
2017-10-04,107.95,109.0,107.12,108.24,851047,HSY
2017-10-05,108.38,108.98,108.07,108.92,876436,HSY
2017-10-06,108.86,109.23,108.31,108.65,994377,HSY
2017-10-09,108.73,108.94,107.72,107.89,600966,HSY
2017-10-10,108.13,109.09,107.38,109.03,655393,HSY
2017-10-11,109.09,110.39,109.09,109.52,893711,HSY
2017-10-12,109.46,110.64,109.46,109.97,1167497,HSY
2017-10-13,110.2,110.36,109.49,110.07,1042176,HSY
2017-10-16,110.22,110.99,109.75,110.94,604230,HSY
2017-10-17,110.77,110.89,110.0,110.82,559418,HSY
2017-10-18,110.92,110.92,109.99,110.05,671964,HSY
2017-10-19,110.01,110.23,109.09,109.35,683494,HSY
2017-10-20,109.49,109.99,108.86,109.02,717112,HSY
2017-10-23,109.13,109.2799,107.95,109.12,949206,HSY
2017-10-24,109.39,109.76,109.23,109.36,789430,HSY
2017-10-25,108.7,109.06,107.75,108.59,1027386,HSY
2017-10-26,107.47,107.5,102.52,102.87,2601844,HSY
2017-10-27,102.76,104.12,102.62,104.08,1844349,HSY
2017-10-30,104.33,105.63,104.19,104.73,1449685,HSY
2017-10-31,105.21,106.39,105.02,106.18,1312766,HSY
2017-11-01,106.57,106.87,105.61,106.73,811130,HSY
2017-11-02,106.41,106.79,105.6601,106.59,874065,HSY
2017-11-03,106.42,106.79,105.83,105.92,809373,HSY
2017-11-06,106.04,106.04,104.14,104.38,780540,HSY
2017-11-07,104.18,106.09,104.09,105.97,955174,HSY
2017-11-08,105.95,107.92,105.94,107.75,798460,HSY
2017-11-09,107.47,108.34,107.3,107.77,852280,HSY
2017-11-10,107.34,108.87,107.34,108.6,751677,HSY
2017-11-13,108.77,109.55,108.05,108.18,939889,HSY
2017-11-14,108.0,110.31,107.65,109.86,997781,HSY
2017-11-15,109.45,110.95,107.06,107.42,924124,HSY
2017-11-16,108.04,110.115,107.56,109.7,1202677,HSY
2017-11-17,109.28,110.64,108.98,109.1,1993358,HSY
2017-11-20,109.1,110.75,108.83,110.1,922091,HSY
2017-11-21,109.3,109.99,108.39,108.51,1060778,HSY
2017-11-22,108.51,108.905,107.86,108.12,957652,HSY
2017-11-24,108.34,108.46,107.43,107.45,291197,HSY
2017-11-27,107.75,108.6975,107.14,108.37,634626,HSY
2017-11-28,108.6,109.87,108.01,109.84,916347,HSY
2017-11-29,109.87,111.59,109.22,110.5,843905,HSY
2017-11-30,110.7,111.89,110.26,110.93,1732688,HSY
2017-12-01,111.04,111.04,108.981,111.01,723898,HSY
2017-12-04,111.44,113.135,111.36,112.82,1172102,HSY
2017-12-05,112.85,113.56,112.02,112.76,1010135,HSY
2017-12-06,112.74,113.9,112.49,113.76,795397,HSY
2017-12-07,113.47,113.94,112.95,113.56,689838,HSY
2017-12-08,113.57,113.71,112.85,113.2,590326,HSY
2017-12-11,113.0,113.06,112.0,112.8,599894,HSY
2017-12-12,113.11,113.56,112.18,113.4,901337,HSY
2017-12-13,113.27,113.67,112.89,113.16,974282,HSY
2017-12-14,113.29,113.9751,112.88,113.36,812613,HSY
2017-12-15,114.03,114.898,113.19,114.14,1596866,HSY
2017-12-18,113.55,115.315,112.65,114.26,1264888,HSY
2017-12-19,115.11,115.82,114.82,115.45,1165237,HSY
2017-12-20,115.28,115.819,114.34,114.99,982497,HSY
2017-12-21,115.37,115.48,114.54,114.66,574326,HSY
2017-12-22,115.1,115.38,114.4,114.95,396061,HSY
2017-12-26,114.95,115.46,114.67,115.01,406473,HSY
2017-12-27,115.23,115.58,114.27,114.58,434774,HSY
2017-12-28,114.86,114.99,114.04,114.36,536447,HSY
2017-12-29,114.09,114.745,113.51,113.51,416550,HSY
2018-01-02,113.48,113.99,111.96,112.11,845826,HSY
2018-01-03,112.23,112.43,111.37,111.64,818843,HSY
2018-01-04,112.18,112.73,111.83,112.42,679678,HSY
2018-01-05,112.56,113.14,111.62,112.96,767058,HSY
2018-01-08,113.23,114.63,113.0,114.06,869733,HSY
2018-01-09,114.17,114.4417,113.65,113.78,584442,HSY
2018-01-10,111.34,111.99,109.57,110.82,1309696,HSY
2018-01-11,110.75,110.79,109.83,110.09,764272,HSY
2018-01-12,110.28,110.47,109.23,109.27,621443,HSY
2018-01-16,107.31,109.29,107.25,108.29,1641085,HSY
2018-01-17,108.5,109.66,108.1,108.93,1509757,HSY
2018-01-18,109.06,109.27,107.59,107.79,700136,HSY
2018-01-19,108.15,109.55,108.11,109.37,1046550,HSY
2018-01-22,109.41,110.0,109.15,109.96,1137268,HSY
2018-01-23,110.08,111.24,109.81,110.81,762757,HSY
2018-01-24,110.4,110.99,109.74,110.31,910022,HSY
2018-01-25,110.48,111.58,110.1692,111.23,562935,HSY
2018-01-26,111.55,111.81,110.64,111.07,1116201,HSY
2018-01-29,110.75,111.05,109.65,109.67,798644,HSY
2018-01-30,109.25,110.36,108.99,109.53,862583,HSY
2018-01-31,109.4,110.93,109.3801,110.33,1254702,HSY
2018-02-01,105.45,106.25,102.8,103.77,3156432,HSY
2018-02-02,102.33,105.2899,102.14,102.97,2333373,HSY
2018-02-05,102.84,103.27,100.17,100.17,1878088,HSY
2018-02-06,99.48,101.74,98.851,101.29,2550984,HSY
2018-02-07,101.0,101.33,99.03,99.04,1664127,HSY
2013-02-08,81.87,81.87,81.19,81.35,2647293,HUM
2013-02-11,81.16,81.2,79.96,80.18,3285021,HUM
2013-02-12,80.4,80.63,78.82,79.2,2500221,HUM
2013-02-13,79.48,79.48,77.7,78.09,2256022,HUM
2013-02-14,78.08,78.17,77.73,77.83,1744374,HUM
2013-02-15,77.87,78.82,77.53,77.99,2340534,HUM
2013-02-19,69.97,73.34,69.78,73.01,14906934,HUM
2013-02-20,73.25,73.42,72.26,72.6,3045736,HUM
2013-02-21,72.74,73.72,71.82,72.65,2667482,HUM
2013-02-22,72.64,72.94,70.27,70.61,3795289,HUM
2013-02-25,70.78,71.21,69.66,69.66,3033362,HUM
2013-02-26,69.71,69.81,67.82,68.96,2808282,HUM
2013-02-27,68.91,69.355,68.09,69.21,2069655,HUM
2013-02-28,69.14,69.5,68.01,68.26,2935329,HUM
2013-03-01,68.05,68.26,67.52,67.88,2884714,HUM
2013-03-04,67.55,67.78,66.65,66.85,2970917,HUM
2013-03-05,66.95,67.78,66.88,67.44,2007569,HUM
2013-03-06,67.46,67.77,66.68,67.0,2934265,HUM
2013-03-07,67.09,67.705,67.01,67.39,1928768,HUM
2013-03-08,67.47,68.6,67.23,68.03,1873107,HUM
2013-03-11,67.74,68.49,67.74,68.33,1443257,HUM
2013-03-12,68.26,68.54,67.605,68.54,1881148,HUM
2013-03-13,68.49,68.89,67.95,68.84,1586444,HUM
2013-03-14,68.9,69.265,68.41,69.23,2223948,HUM
2013-03-15,69.31,69.79,69.06,69.79,1938835,HUM
2013-03-18,69.35,71.37,68.99,70.36,2334181,HUM
2013-03-19,70.49,71.07,70.04,70.27,1659826,HUM
2013-03-20,70.72,71.18,69.31,69.45,2034482,HUM
2013-03-21,69.07,69.66,67.86,68.36,3304847,HUM
2013-03-22,67.56,68.07,65.88,67.1,4092607,HUM
2013-03-25,67.25,67.31,66.17,66.7,2731755,HUM
2013-03-26,66.7,67.48,66.44,66.7,1400981,HUM
2013-03-27,66.85,69.8,66.8,68.72,4089308,HUM
2013-03-28,68.63,69.445,68.05,69.11,2543702,HUM
2013-04-01,69.34,75.67,69.065,75.02,7836523,HUM
2013-04-02,82.47,82.47,78.66,79.11,12172303,HUM
2013-04-03,79.18,81.41,78.83,79.81,4236132,HUM
2013-04-04,79.79,81.28,79.02,79.6,3219541,HUM
2013-04-05,78.5,79.58,77.6,78.27,1868314,HUM
2013-04-08,78.35,78.35,77.04,77.67,2135330,HUM
2013-04-09,77.91,78.61,77.49,78.03,1967456,HUM
2013-04-10,78.49,79.35,78.41,78.83,2073109,HUM
2013-04-11,79.0,79.19,78.43,78.82,1798774,HUM
2013-04-12,78.55,78.74,77.25,77.56,2260730,HUM
2013-04-15,77.24,78.42,75.9,75.94,1913269,HUM
2013-04-16,76.44,77.34,75.58,76.25,1907902,HUM
2013-04-17,75.81,76.14,74.4,74.55,2890008,HUM
2013-04-18,72.88,72.88,70.58,72.21,4850048,HUM
2013-04-19,72.51,73.45,71.65,73.05,2336327,HUM
2013-04-22,72.99,73.36,72.12,72.32,1652918,HUM
2013-04-23,72.54,73.72,72.23,72.88,1934769,HUM
2013-04-24,73.4,73.71,71.95,72.1,2288854,HUM
2013-04-25,72.39,73.07,72.19,73.05,1882997,HUM
2013-04-26,72.86,74.0,72.86,73.49,1247343,HUM
2013-04-29,73.56,74.0,73.09,73.12,1261089,HUM
2013-04-30,73.15,74.15,72.13,74.11,2047452,HUM
2013-05-01,76.18,79.88,76.09,77.56,5256354,HUM
2013-05-02,77.62,77.94,74.92,75.31,2833212,HUM
2013-05-03,75.47,76.0,73.63,73.93,2341491,HUM
2013-05-06,75.9,77.12,75.45,75.49,2433204,HUM
2013-05-07,75.5,77.32,74.81,76.88,2558143,HUM
2013-05-08,76.79,78.815,76.69,78.73,3046312,HUM
2013-05-09,78.44,79.008,76.88,78.06,2639483,HUM
2013-05-10,78.12,80.27,77.98,80.09,3278678,HUM
2013-05-13,79.82,80.17,78.79,79.77,2483939,HUM
2013-05-14,79.63,80.21,79.13,79.49,1114626,HUM
2013-05-15,79.12,79.89,78.54,79.5,1409313,HUM
2013-05-16,79.18,80.0,78.85,79.35,1532765,HUM
2013-05-17,79.37,81.39,79.05,80.45,1619918,HUM
2013-05-20,80.34,80.34,79.46,79.62,867298,HUM
2013-05-21,79.52,80.05,78.8347,79.52,934568,HUM
2013-05-22,79.4,80.55,78.65,79.17,1229537,HUM
2013-05-23,78.49,80.012,77.98,79.84,1193072,HUM
2013-05-24,79.42,79.65,78.23,78.93,1091674,HUM
2013-05-28,79.39,80.98,79.34,80.55,1150259,HUM
2013-05-29,80.31,81.44,80.15,81.22,1239790,HUM
2013-05-30,81.25,83.4,80.72,83.03,1456925,HUM
2013-05-31,82.75,82.91,80.66,80.78,1778379,HUM
2013-06-03,81.17,81.17,79.33,80.63,1253512,HUM
2013-06-04,80.46,81.25,80.0,80.18,1211397,HUM
2013-06-05,80.0,80.37,78.55,79.2,1002292,HUM
2013-06-06,79.2,80.03,78.79,79.98,776283,HUM
2013-06-07,80.44,81.19,79.82,81.02,902021,HUM
2013-06-10,81.06,82.11,81.04,81.77,740338,HUM
2013-06-11,81.01,82.29,80.36,81.39,781633,HUM
2013-06-12,81.78,82.0,80.76,80.91,569420,HUM
2013-06-13,80.9,81.87,80.15,81.46,867157,HUM
2013-06-14,81.32,82.05,80.8,80.93,816855,HUM
2013-06-17,81.26,82.44,81.15,82.24,997866,HUM
2013-06-18,82.09,83.71,82.03,83.6,949821,HUM
2013-06-19,83.6,85.36,83.38,84.16,2217931,HUM
2013-06-20,83.51,84.79,83.15,83.63,1895229,HUM
2013-06-21,84.23,84.96,84.02,84.91,2001833,HUM
2013-06-24,84.44,85.9,84.0,84.6,1782143,HUM
2013-06-25,85.02,85.274,84.04,84.41,1390533,HUM
2013-06-26,84.71,85.48,83.9075,84.16,1304902,HUM
2013-06-27,84.25,85.56,84.11,85.17,1281459,HUM
2013-06-28,85.08,85.1,84.09,84.38,1479274,HUM
2013-07-01,84.85,86.3,84.84,85.19,1171550,HUM
2013-07-02,85.0,85.22,82.33,82.93,1219650,HUM
2013-07-03,82.7,83.55,82.14,83.05,785417,HUM
2013-07-05,83.54,83.74,82.61,83.68,554002,HUM
2013-07-08,84.29,84.7699,83.89,84.27,866701,HUM
2013-07-09,84.94,86.29,84.85,85.18,1439335,HUM
2013-07-10,85.18,85.645,84.57,84.93,872815,HUM
2013-07-11,85.71,86.505,85.0,86.2,668658,HUM
2013-07-12,86.55,87.25,85.41,85.53,1005659,HUM
2013-07-15,85.53,85.77,85.05,85.1,1108520,HUM
2013-07-16,84.92,85.75,83.73,85.16,1063075,HUM
2013-07-17,85.63,86.0899,84.88,85.43,1044201,HUM
2013-07-18,86.23,89.49,86.23,88.34,2556096,HUM
2013-07-19,87.34,89.09,87.09,89.08,1384601,HUM
2013-07-22,89.34,90.4,88.735,89.99,879816,HUM
2013-07-23,90.37,90.859,89.5701,90.59,1106937,HUM
2013-07-24,90.96,91.61,90.3,91.57,1218774,HUM
2013-07-25,91.15,91.15,89.08,90.36,1022173,HUM
2013-07-26,89.68,90.33,88.09,89.74,846867,HUM
2013-07-29,90.1,90.96,89.67,90.64,835100,HUM
2013-07-30,91.14,91.33,88.76,89.26,1011351,HUM
2013-07-31,90.11,92.74,89.26,91.26,2230397,HUM
2013-08-01,90.39,91.37,89.0,91.31,1808908,HUM
2013-08-02,90.96,91.33,89.6,89.89,1046835,HUM
2013-08-05,89.92,91.56,89.89,91.25,1126187,HUM
2013-08-06,91.28,92.08,90.45,91.78,913151,HUM
2013-08-07,92.2,92.96,91.685,91.85,1498501,HUM
2013-08-08,92.08,94.14,91.91,93.79,1359058,HUM
2013-08-09,93.21,93.92,92.95,93.39,839286,HUM
2013-08-12,92.81,93.44,92.56,93.3,688382,HUM
2013-08-13,93.17,93.92,93.17,93.37,837029,HUM
2013-08-14,93.58,93.58,92.51,92.68,648706,HUM
2013-08-15,92.01,92.5,90.9,91.39,1600182,HUM
2013-08-16,90.99,92.19,90.99,91.53,833509,HUM
2013-08-19,91.28,92.33,91.28,91.71,788322,HUM
2013-08-20,91.59,91.85,91.135,91.69,1108347,HUM
2013-08-21,91.73,92.02,91.04,91.51,704946,HUM
2013-08-22,91.83,93.62,91.64,93.48,599316,HUM
2013-08-23,93.62,94.58,93.45,94.33,683653,HUM
2013-08-26,94.57,94.67,93.7,93.85,453742,HUM
2013-08-27,92.33,93.33,92.0,92.7,1385294,HUM
2013-08-28,92.65,93.295,92.4,92.82,518051,HUM
2013-08-29,92.61,93.72,92.311,93.19,611849,HUM
2013-08-30,93.68,93.93,91.851,92.08,770036,HUM
2013-09-03,92.81,94.65,92.81,94.35,702602,HUM
2013-09-04,94.26,94.7,93.45,94.7,770464,HUM
2013-09-05,94.7,96.75,94.465,96.26,868995,HUM
2013-09-06,96.28,96.705,94.68,95.64,860413,HUM
2013-09-09,95.57,95.9999,95.19,95.44,830173,HUM
2013-09-10,95.93,97.3,95.44,97.09,1053920,HUM
2013-09-11,97.23,98.09,96.54,97.97,1187707,HUM
2013-09-12,97.98,98.19,97.45,97.73,860962,HUM
2013-09-13,98.16,98.64,97.92,98.24,556288,HUM
2013-09-16,99.08,99.85,98.87,99.56,627777,HUM
2013-09-17,99.44,99.68,98.435,99.6,813607,HUM
2013-09-18,99.53,99.69,96.05,96.95,1711874,HUM
2013-09-19,96.95,97.36,93.83,94.71,1924216,HUM
2013-09-20,95.09,96.22,94.9,95.53,1780860,HUM
2013-09-23,95.42,95.81,94.23,95.29,998981,HUM
2013-09-24,95.51,97.0,95.14,96.0,1232243,HUM
2013-09-25,95.84,96.32,94.51,94.74,1031340,HUM
2013-09-26,94.88,95.65,93.0,93.78,1508614,HUM
2013-09-27,93.41,94.19,93.08,93.88,1220897,HUM
2013-09-30,93.54,93.65,91.48,93.33,1719375,HUM
2013-10-01,93.66,95.72,93.66,95.35,1028055,HUM
2013-10-02,94.97,95.12,93.7305,94.87,675769,HUM
2013-10-03,94.6,95.49,94.07,94.38,553436,HUM
2013-10-04,94.65,96.85,94.54,96.54,699927,HUM
2013-10-07,96.17,96.17,94.51,94.71,805084,HUM
2013-10-08,94.53,95.0,92.97,93.0,796210,HUM
2013-10-09,93.38,93.65,92.93,93.21,836576,HUM
2013-10-10,93.98,96.4,93.94,95.76,911641,HUM
2013-10-11,95.77,96.03,95.28,95.65,770620,HUM
2013-10-14,95.22,95.87,94.34,95.67,681435,HUM
2013-10-15,95.32,95.95,94.59,94.82,693028,HUM
2013-10-16,95.25,96.65,95.21,96.63,776914,HUM
2013-10-17,93.75,93.92,92.18,93.85,2660927,HUM
2013-10-18,94.29,94.79,90.83,91.23,4959226,HUM
2013-10-21,91.04,91.75,90.19,91.5,1420079,HUM
2013-10-22,91.5,93.67,91.5,92.82,1105131,HUM
2013-10-23,92.85,93.03,91.0,91.87,982545,HUM
2013-10-24,92.11,92.58,90.99,91.33,1262647,HUM
2013-10-25,91.33,91.84,91.02,91.54,794429,HUM
2013-10-28,91.5,91.95,91.075,91.6,1024979,HUM
2013-10-29,91.38,91.67,90.7,91.65,1160665,HUM
2013-10-30,91.66,92.33,90.83,91.21,1140797,HUM
2013-10-31,91.45,92.86,90.96,92.15,1590837,HUM
2013-11-01,92.31,93.11,91.92,93.01,1019242,HUM
2013-11-04,93.35,94.69,93.23,94.13,1461189,HUM
2013-11-05,93.69,94.665,93.22,93.95,1457634,HUM
2013-11-06,91.84,97.36,91.34,95.87,2788336,HUM
2013-11-07,97.0,97.0,95.01,95.48,1626552,HUM
2013-11-08,95.65,96.29,94.36,95.19,1590273,HUM
2013-11-11,95.37,96.735,95.1313,96.15,980052,HUM
2013-11-12,95.9,96.63,95.6,96.38,1068411,HUM
2013-11-13,95.91,96.595,95.54,96.57,947821,HUM
2013-11-14,96.85,97.67,96.67,97.46,1129053,HUM
2013-11-15,97.4,98.28,97.084,98.27,1116874,HUM
2013-11-18,98.26,98.92,97.65,98.64,863649,HUM
2013-11-19,98.93,99.4,97.81,98.64,2012831,HUM
2013-11-20,99.05,101.41,98.7,100.28,2011051,HUM
2013-11-21,100.19,101.6,99.62,99.72,2007446,HUM
2013-11-22,99.8,101.59,99.76,101.25,1628201,HUM
2013-11-25,101.52,103.5,101.35,103.48,870866,HUM
2013-11-26,103.6,104.59,103.38,103.89,1585651,HUM
2013-11-27,103.52,104.05,103.03,103.78,1068425,HUM
2013-11-29,103.81,104.69,103.81,103.99,427882,HUM
2013-12-02,104.01,105.8,103.81,105.25,993470,HUM
2013-12-03,104.9,105.12,103.9,104.76,1162505,HUM
2013-12-04,104.64,104.73,102.445,103.76,1356626,HUM
2013-12-05,103.49,104.06,101.82,101.91,1264470,HUM
2013-12-06,103.03,104.15,102.87,104.0,1261804,HUM
2013-12-09,103.78,104.95,103.78,104.42,1004443,HUM
2013-12-10,104.04,104.47,103.44,103.63,1061260,HUM
2013-12-11,103.99,104.74,101.7,101.93,1634652,HUM
2013-12-12,101.68,102.4,99.69,100.47,1482454,HUM
2013-12-13,100.85,102.025,99.62,99.91,862036,HUM
2013-12-16,99.9,100.85,98.99,100.11,907740,HUM
2013-12-17,100.18,100.2499,98.76,99.07,766417,HUM
2013-12-18,99.63,101.11,98.62,100.73,992659,HUM
2013-12-19,100.22,101.855,99.2,101.69,1853648,HUM
2013-12-20,101.95,102.59,101.11,101.89,1065483,HUM
2013-12-23,102.39,103.6,102.02,103.07,715704,HUM
2013-12-24,103.21,103.79,103.08,103.26,351413,HUM
2013-12-26,103.29,103.78,102.85,103.53,403341,HUM
2013-12-27,103.17,103.98,102.78,103.05,480409,HUM
2013-12-30,103.15,103.42,102.32,102.48,553107,HUM
2013-12-31,102.67,103.53,102.05,103.22,856808,HUM
2014-01-02,102.76,103.88,102.3,102.84,1393665,HUM
2014-01-03,102.86,103.04,101.58,101.76,1234442,HUM
2014-01-06,102.3,102.38,99.96,100.76,1850295,HUM
2014-01-07,98.72,101.35,98.5,100.55,2561741,HUM
2014-01-08,100.66,100.66,98.95,99.4,2332668,HUM
2014-01-09,99.8,100.395,98.99,98.99,2261465,HUM
2014-01-10,97.0,98.77,95.01,96.96,4074520,HUM
2014-01-13,96.94,97.75,95.97,96.03,1863603,HUM
2014-01-14,96.04,96.9104,95.5,96.79,1005907,HUM
2014-01-15,96.79,97.65,96.52,97.13,1440519,HUM
2014-01-16,96.72,97.1,95.13,96.16,1130908,HUM
2014-01-17,96.0,97.17,95.83,96.57,1597205,HUM
2014-01-21,96.69,96.935,95.27,95.66,1407589,HUM
2014-01-22,96.14,96.49,95.56,96.14,1346095,HUM
2014-01-23,95.91,97.84,95.795,96.19,1744314,HUM
2014-01-24,95.3,96.32,94.91,96.0,1733293,HUM
2014-01-27,96.12,96.77,94.846,96.04,1585173,HUM
2014-01-28,96.0,96.74,95.7,96.02,1192568,HUM
2014-01-29,95.18,98.59,94.2,96.52,2280392,HUM
2014-01-30,96.92,98.92,96.81,98.17,1083644,HUM
2014-01-31,97.03,97.68,96.8,97.3,1410118,HUM
2014-02-03,97.19,97.33,95.88,96.36,2038829,HUM
2014-02-04,96.47,97.58,95.31,97.47,2046361,HUM
2014-02-05,91.0,96.88,91.0,95.71,4642905,HUM
2014-02-06,95.57,96.81,94.7,96.66,2161414,HUM
2014-02-07,96.01,96.57,94.56,95.97,2265741,HUM
2014-02-10,95.78,96.47,94.71,96.47,1662458,HUM
2014-02-11,96.54,97.54,94.8801,97.27,1382531,HUM
2014-02-12,97.3,98.23,95.39,95.59,1417160,HUM
2014-02-13,95.52,97.23,95.28,97.02,1510474,HUM
2014-02-14,96.86,101.61,96.86,100.23,2760839,HUM
2014-02-18,100.73,103.96,100.35,102.31,2348998,HUM
2014-02-19,101.93,102.94,101.76,101.98,1612244,HUM
2014-02-20,100.91,102.92,100.91,102.24,1846588,HUM
2014-02-21,102.72,104.11,102.37,102.82,3459760,HUM
2014-02-24,102.86,114.76,102.71,113.69,6572732,HUM
2014-02-25,113.37,114.11,109.9199,110.49,3411402,HUM
2014-02-26,108.14,112.72,108.14,110.31,2554659,HUM
2014-02-27,110.26,111.28,109.78,110.62,1255121,HUM
2014-02-28,110.79,113.09,110.46,112.46,1718056,HUM
2014-03-03,114.2,115.0,111.62,112.22,1942638,HUM
2014-03-04,113.07,113.52,111.779,112.35,1764905,HUM
2014-03-05,111.76,112.93,110.96,111.96,1143113,HUM
2014-03-06,112.39,113.2899,111.18,111.47,1463383,HUM
2014-03-07,110.77,111.23,109.84,110.92,1448965,HUM
2014-03-10,110.71,110.97,110.105,110.88,989352,HUM
2014-03-11,111.19,111.19,110.2,110.36,1170028,HUM
2014-03-12,110.11,111.27,109.8107,110.99,1363707,HUM
2014-03-13,111.17,111.255,109.46,109.62,1782316,HUM
2014-03-14,109.72,110.58,109.21,109.49,3355787,HUM
2014-03-17,109.95,112.0,109.89,111.54,861127,HUM
2014-03-18,111.42,113.7,111.42,113.45,1015230,HUM
2014-03-19,113.53,117.51,113.37,116.96,2083513,HUM
2014-03-20,116.95,119.93,116.81,118.78,1702924,HUM
2014-03-21,119.68,119.81,116.97,116.99,2038273,HUM
2014-03-24,117.2,117.63,113.76,113.79,1715621,HUM
2014-03-25,113.75,115.79,113.39,114.2,923043,HUM
2014-03-26,114.82,115.0799,112.39,112.93,813877,HUM
2014-03-27,113.1,113.4981,111.6,112.06,721110,HUM
2014-03-28,112.56,113.95,112.39,113.08,617846,HUM
2014-03-31,113.77,113.88,111.15,112.72,1267112,HUM
2014-04-01,112.77,115.01,112.4407,113.27,1503069,HUM
2014-04-02,113.56,113.56,111.83,112.17,1337360,HUM
2014-04-03,112.56,114.14,111.97,114.09,1261030,HUM
2014-04-04,114.36,114.89,111.75,112.21,1653225,HUM
2014-04-07,112.2,114.07,111.75,112.0,1799048,HUM
2014-04-08,112.2,113.125,108.65,111.27,2467589,HUM
2014-04-09,111.67,114.18,111.4,113.9,1514274,HUM
2014-04-10,113.81,114.39,109.21,109.66,2023742,HUM
2014-04-11,108.47,109.78,107.9,108.16,1276958,HUM
2014-04-14,108.57,109.32,107.61,109.25,1360372,HUM
2014-04-15,109.52,110.01,108.18,109.65,1268365,HUM
2014-04-16,110.13,110.55,108.18,108.8,925747,HUM
2014-04-17,105.55,107.18,103.89,104.74,3110472,HUM
2014-04-21,105.23,106.244,104.08,105.38,2237236,HUM
2014-04-22,105.52,108.35,105.52,107.88,1559085,HUM
2014-04-23,107.45,108.995,106.37,107.87,1341929,HUM
2014-04-24,108.97,109.81,108.37,108.82,1179441,HUM
2014-04-25,108.32,109.4,108.05,109.18,901438,HUM
2014-04-28,109.54,109.594,107.91,108.97,1214222,HUM
2014-04-29,109.54,109.65,108.43,109.05,882043,HUM
2014-04-30,109.32,112.22,108.88,109.75,1334215,HUM
2014-05-01,110.52,111.05,109.02,109.42,1207029,HUM
2014-05-02,109.55,110.26,108.7,108.89,1170467,HUM
2014-05-05,108.74,110.56,108.16,110.12,1944141,HUM
2014-05-06,110.22,111.0,109.69,109.79,2835973,HUM
2014-05-07,110.02,119.86,107.99,119.05,4073248,HUM
2014-05-08,119.05,119.12,116.08,116.72,2055351,HUM
2014-05-09,116.73,120.09,116.31,120.04,1293101,HUM
2014-05-12,120.19,123.94,120.18,123.62,1707019,HUM
2014-05-13,123.63,123.94,121.88,121.92,1249823,HUM
2014-05-14,121.99,121.99,119.7,119.99,1443991,HUM
2014-05-15,119.81,120.88,117.81,119.56,1454588,HUM
2014-05-16,119.68,120.24,118.02,119.0,1164125,HUM
2014-05-19,118.78,121.51,118.78,121.34,1737443,HUM
2014-05-20,121.07,122.14,119.99,121.33,1030146,HUM
2014-05-21,121.39,122.71,121.21,122.41,847339,HUM
2014-05-22,122.41,123.53,121.39,123.31,1268736,HUM
2014-05-23,123.78,124.81,123.03,124.49,1009953,HUM
2014-05-27,124.98,126.44,124.65,125.25,1122760,HUM
2014-05-28,125.15,125.98,124.2,124.32,670926,HUM
2014-05-29,124.89,125.35,123.55,124.56,814043,HUM
2014-05-30,124.72,125.48,123.38,124.46,1039016,HUM
2014-06-02,124.96,126.28,124.47,125.4,1017881,HUM
2014-06-03,124.91,125.66,123.835,124.4,1422230,HUM
2014-06-04,124.65,125.6,124.03,125.24,1344674,HUM
2014-06-05,125.23,125.23,123.85,124.35,997133,HUM
2014-06-06,125.58,126.7499,125.35,126.38,1125587,HUM
2014-06-09,126.33,126.99,125.19,125.38,617102,HUM
2014-06-10,124.92,126.54,124.2,126.54,657014,HUM
2014-06-11,126.54,127.17,125.31,126.89,711844,HUM
2014-06-12,126.51,126.8413,124.93,125.24,879184,HUM
2014-06-13,125.16,125.34,124.01,124.66,1044269,HUM
2014-06-16,124.78,124.78,122.87,123.05,987710,HUM
2014-06-17,123.21,123.47,122.36,122.93,857909,HUM
2014-06-18,123.26,124.99,122.4,124.86,765004,HUM
2014-06-19,124.91,126.7,124.53,126.58,640037,HUM
2014-06-20,126.12,127.22,125.41,127.15,1156916,HUM
2014-06-23,127.24,127.67,126.67,127.32,450416,HUM
2014-06-24,127.07,128.0,127.03,127.07,672635,HUM
2014-06-25,127.0,129.14,127.0,128.95,698326,HUM
2014-06-26,128.85,128.87,126.19,127.8,613569,HUM
2014-06-27,127.47,127.99,126.39,127.41,965558,HUM
2014-06-30,127.25,129.36,126.86,127.72,1008939,HUM
2014-07-01,128.22,129.9,127.94,129.29,1369203,HUM
2014-07-02,128.85,129.66,127.21,129.6,1587555,HUM
2014-07-03,129.6,130.42,128.9,130.21,438854,HUM
2014-07-07,129.9,129.9,128.04,128.27,905424,HUM
2014-07-08,127.58,127.93,126.885,127.41,813427,HUM
2014-07-09,128.15,128.95,127.51,127.7,792742,HUM
2014-07-10,126.02,127.68,125.86,127.08,669683,HUM
2014-07-11,127.07,127.79,126.57,127.4,506477,HUM
2014-07-14,127.85,128.98,127.725,128.5,1107439,HUM
2014-07-15,128.5,129.648,125.24,128.64,979128,HUM
2014-07-16,128.99,128.99,127.36,127.43,676694,HUM
2014-07-17,127.07,133.645,127.07,131.17,1779561,HUM
2014-07-18,131.43,132.9,130.75,132.6,837828,HUM
2014-07-21,131.79,133.21,130.9,133.02,802218,HUM
2014-07-22,133.39,134.93,133.24,133.56,707129,HUM
2014-07-23,133.91,134.205,132.5,133.06,534226,HUM
2014-07-24,133.51,134.38,132.57,132.9,1081689,HUM
2014-07-25,127.02,129.82,127.02,128.55,1361082,HUM
2014-07-28,129.03,131.09,128.94,130.93,1121371,HUM
2014-07-29,130.57,130.98,126.58,127.52,1621880,HUM
2014-07-30,125.0,125.0,118.53,120.34,3908180,HUM
2014-07-31,120.68,120.68,116.38,117.65,3029090,HUM
2014-08-01,118.7,120.77,118.26,120.36,1279470,HUM
2014-08-04,118.7,120.77,118.26,120.36,1279470,HUM
2014-08-05,119.15,120.1,118.525,119.51,1784334,HUM
2014-08-06,119.05,121.21,119.05,120.07,800249,HUM
2014-08-07,119.94,119.94,115.51,115.97,1697757,HUM
2014-08-08,116.29,118.33,115.66,118.11,1094367,HUM
2014-08-11,118.11,118.38,117.05,117.24,908101,HUM
2014-08-12,117.44,118.24,117.01,117.66,750696,HUM
2014-08-13,117.66,120.17,117.49,119.5,1279902,HUM
2014-08-14,120.11,120.29,119.44,120.13,1041379,HUM
2014-08-15,120.35,121.06,118.94,120.45,1283991,HUM
2014-08-18,121.19,122.1,120.07,121.93,792437,HUM
2014-08-19,121.95,123.35,121.32,122.93,1060538,HUM
2014-08-20,123.0,123.35,122.11,123.15,432514,HUM
2014-08-21,122.89,123.8799,122.85,123.45,693123,HUM
2014-08-22,123.42,123.85,122.66,123.19,637241,HUM
2014-08-25,123.83,124.71,123.3,124.22,570003,HUM
2014-08-26,124.39,125.48,124.2,125.05,700308,HUM
2014-08-27,124.91,127.64,124.88,127.32,923144,HUM
2014-08-28,126.87,128.53,126.58,127.64,801799,HUM
2014-08-29,127.93,129.59,127.9,128.74,811390,HUM
2014-09-02,129.15,129.49,126.66,127.45,2102418,HUM
2014-09-03,128.23,128.38,127.18,127.25,1137072,HUM
2014-09-04,127.35,129.75,126.51,126.88,1298046,HUM
2014-09-05,127.11,130.04,126.684,129.2,1186242,HUM
2014-09-08,129.0,130.23,128.5,129.55,1030538,HUM
2014-09-09,129.47,131.15,128.93,130.45,1031080,HUM
2014-09-10,131.05,131.05,128.05,128.96,864943,HUM
2014-09-11,128.68,129.62,127.28,129.4,834367,HUM
2014-09-12,129.71,129.97,127.83,128.26,565791,HUM
2014-09-15,128.18,128.88,127.57,127.66,549231,HUM
2014-09-16,128.28,132.48,127.72,132.37,1514266,HUM
2014-09-17,132.6,133.51,131.73,132.52,1945336,HUM
2014-09-18,133.02,134.0,132.57,133.18,798613,HUM
2014-09-19,133.97,135.098,133.19,134.91,1234341,HUM
2014-09-22,134.15,135.86,134.15,134.78,1543169,HUM
2014-09-23,134.19,134.48,131.87,132.35,1278020,HUM
2014-09-24,132.17,135.76,132.17,135.51,838540,HUM
2014-09-25,134.57,134.57,131.01,131.28,1573078,HUM
2014-09-26,131.92,132.18,130.45,131.73,662080,HUM
2014-09-29,130.63,132.15,130.42,131.9,700482,HUM
2014-09-30,132.0,132.25,130.29,130.29,1069221,HUM
2014-10-01,130.28,130.6,127.49,127.99,1312297,HUM
2014-10-02,127.1,128.21,125.9,127.15,1323703,HUM
2014-10-03,128.09,129.57,127.47,128.92,982641,HUM
2014-10-06,129.82,130.45,126.23,126.24,1171116,HUM
2014-10-07,125.9,126.66,124.68,124.73,1351844,HUM
2014-10-08,125.21,127.46,124.91,127.42,1123586,HUM
2014-10-09,127.35,128.46,124.7,125.03,1024264,HUM
2014-10-10,125.37,127.87,125.17,126.39,1536199,HUM
2014-10-13,126.3,128.4,124.51,124.63,1135785,HUM
2014-10-14,125.07,125.07,122.332,124.2,1338181,HUM
2014-10-15,122.75,124.83,121.04,124.17,1340133,HUM
2014-10-16,122.96,129.48,122.96,125.73,1668185,HUM
2014-10-17,126.78,128.538,125.66,128.23,1004532,HUM
2014-10-20,128.14,130.17,128.1,130.1,868382,HUM
2014-10-21,131.44,133.78,130.24,133.27,924307,HUM
2014-10-22,133.75,133.78,131.1,131.47,1497764,HUM
2014-10-23,132.88,133.38,132.25,132.63,727319,HUM
2014-10-24,132.72,133.16,131.62,133.11,610000,HUM
2014-10-27,133.1,133.71,132.435,132.73,1092599,HUM
2014-10-28,131.14,134.905,130.515,134.73,806795,HUM
2014-10-29,135.0,136.6,134.26,134.95,741669,HUM
2014-10-30,134.51,138.0,134.51,137.18,847463,HUM
2014-10-31,138.93,139.8715,138.31,138.85,1219055,HUM
2014-11-03,139.0,139.75,137.64,138.48,818000,HUM
2014-11-04,138.5,139.65,137.22,137.75,1138325,HUM
2014-11-05,139.45,139.94,137.13,138.94,1581976,HUM
2014-11-06,139.06,140.65,138.73,139.87,1395523,HUM
2014-11-07,131.4,135.75,129.31,130.58,5468334,HUM
2014-11-10,131.51,133.21,131.16,132.46,2620329,HUM
2014-11-11,132.95,136.59,132.95,136.44,1411128,HUM
2014-11-12,136.09,137.75,134.44,137.25,1376118,HUM
2014-11-13,137.49,139.2999,136.96,138.41,1485675,HUM
2014-11-14,138.11,138.43,135.41,135.77,1179828,HUM
2014-11-17,136.0,138.09,135.57,137.47,721886,HUM
2014-11-18,137.91,140.76,137.56,139.29,1114654,HUM
2014-11-19,139.02,139.44,136.17,136.56,1040977,HUM
2014-11-20,136.12,136.71,135.38,136.2,984610,HUM
2014-11-21,137.5,137.79,136.02,136.42,1118288,HUM
2014-11-24,137.3,140.46,136.71,139.84,1388837,HUM
2014-11-25,139.84,140.92,137.63,137.69,1667423,HUM
2014-11-26,138.18,138.685,136.67,137.49,806186,HUM
2014-11-28,137.54,138.98,137.45,137.97,814529,HUM
2014-12-01,137.65,140.62,137.26,139.08,1114799,HUM
2014-12-02,138.36,140.22,137.178,140.12,1041773,HUM
2014-12-03,141.12,144.3,140.56,141.71,1475422,HUM
2014-12-04,141.12,141.58,139.52,141.12,983457,HUM
2014-12-05,141.62,145.76,141.47,144.32,2356133,HUM
2014-12-08,143.97,145.26,143.76,144.57,1122926,HUM
2014-12-09,142.23,143.92,142.02,143.45,699746,HUM
2014-12-10,142.25,142.79,140.4,141.44,1334138,HUM
2014-12-11,141.67,144.49,141.67,142.48,777497,HUM
2014-12-12,141.72,146.0,141.65,143.6,1422584,HUM
2014-12-15,144.0,144.54,141.01,143.08,1055936,HUM
2014-12-16,142.71,145.6,141.0,141.15,1409137,HUM
2014-12-17,141.21,144.47,141.21,143.33,1197698,HUM
2014-12-18,144.81,149.09,143.37,149.07,1393797,HUM
2014-12-19,149.84,151.52,146.42,146.47,2099689,HUM
2014-12-22,146.24,147.86,146.23,146.34,1193024,HUM
2014-12-23,147.49,148.04,143.74,144.69,1300852,HUM
2014-12-24,145.16,145.23,144.19,144.38,267781,HUM
2014-12-26,145.12,145.74,144.31,145.07,695696,HUM
2014-12-29,144.75,145.43,143.05,144.48,536213,HUM
2014-12-30,144.35,146.14,144.15,145.77,689410,HUM
2014-12-31,145.81,148.14,143.48,143.63,665188,HUM
2015-01-02,144.95,146.51,141.39,142.99,983205,HUM
2015-01-05,141.69,142.76,138.69,139.2,1686695,HUM
2015-01-06,140.21,141.49,137.45,139.09,1771343,HUM
2015-01-07,139.73,142.24,139.73,141.73,877400,HUM
2015-01-08,143.62,148.39,143.62,147.83,1351932,HUM
2015-01-09,147.34,148.06,146.57,146.75,1221937,HUM
2015-01-12,146.66,147.7,144.87,145.51,789952,HUM
2015-01-13,147.25,149.22,145.78,146.84,794102,HUM
2015-01-14,145.25,147.7299,144.49,147.55,945611,HUM
2015-01-15,147.9,149.76,147.4501,147.92,882781,HUM
2015-01-16,147.83,150.06,146.83,149.94,816294,HUM
2015-01-20,150.86,151.12,146.99,148.97,1660788,HUM
2015-01-21,149.43,154.38,149.13,153.28,1642900,HUM
2015-01-22,153.71,154.46,151.6,153.65,988761,HUM
2015-01-23,153.94,155.3,151.37,151.47,661941,HUM
2015-01-26,150.97,152.31,148.9,152.0,822873,HUM
2015-01-27,151.05,152.05,150.0501,150.75,634147,HUM
2015-01-28,151.6,152.3,148.491,148.91,982146,HUM
2015-01-29,149.0,149.96,146.2,149.62,915496,HUM
2015-01-30,148.02,149.65,145.96,146.44,1005786,HUM
2015-02-02,146.88,147.11,143.44,145.98,1539572,HUM
2015-02-03,145.96,148.75,144.37,148.58,1242255,HUM
2015-02-04,148.17,152.88,145.27,150.54,1784261,HUM
2015-02-05,153.5,153.9099,149.64,150.36,1203708,HUM
2015-02-06,150.29,150.59,147.36,147.74,1164201,HUM
2015-02-09,147.27,149.23,146.64,147.15,756683,HUM
2015-02-10,148.73,151.89,148.0,151.65,784835,HUM
2015-02-11,151.45,153.77,150.92,153.32,717558,HUM
2015-02-12,154.0,154.76,152.82,153.73,655779,HUM
2015-02-13,153.3,153.62,151.79,152.67,727096,HUM
2015-02-17,152.62,154.88,152.4,154.86,914863,HUM
2015-02-18,154.63,155.45,154.25,155.4,723964,HUM
2015-02-19,154.4,155.28,153.13,153.28,1064108,HUM
2015-02-20,153.08,156.84,152.66,156.12,1294493,HUM
2015-02-23,156.56,165.52,156.54,164.52,3259673,HUM
2015-02-24,164.51,165.65,163.64,164.44,1024518,HUM
2015-02-25,164.44,166.2,163.88,165.37,804724,HUM
2015-02-26,163.97,164.5,162.361,163.35,1720113,HUM
2015-02-27,162.7,165.75,162.7,164.38,1495260,HUM
2015-03-02,164.1,164.85,161.24,162.0,2140416,HUM
2015-03-03,161.63,162.0,159.58,160.25,1223451,HUM
2015-03-04,159.22,161.35,158.75,160.22,2300949,HUM
2015-03-05,160.17,162.81,160.17,162.11,972867,HUM
2015-03-06,160.95,162.075,159.15,159.73,1246151,HUM
2015-03-09,160.09,163.06,159.82,162.34,1046560,HUM
2015-03-10,160.62,160.69,158.16,159.0,2359178,HUM
2015-03-11,159.58,161.34,159.0,161.0,956867,HUM
2015-03-12,161.87,164.38,161.11,164.28,992532,HUM
2015-03-13,163.49,166.59,162.63,166.5,1525608,HUM
2015-03-16,167.67,175.3,167.21,174.31,2796064,HUM
2015-03-17,172.65,174.97,172.635,174.0,1647344,HUM
2015-03-18,174.35,179.56,173.7,178.63,1849950,HUM
2015-03-19,178.58,182.97,178.28,180.96,1704010,HUM
2015-03-20,182.31,183.01,180.08,182.79,2256250,HUM
2015-03-23,182.79,183.05,181.37,182.1,974500,HUM
2015-03-24,182.04,182.98,180.41,180.41,967726,HUM
2015-03-25,181.48,182.825,177.17,177.33,1427123,HUM
2015-03-26,176.8,177.5499,174.81,175.72,1473045,HUM
2015-03-27,175.76,177.77,175.4,177.52,1492135,HUM
2015-03-30,179.98,181.38,179.49,181.18,1365260,HUM
2015-03-31,180.03,181.37,178.02,178.02,1304433,HUM
2015-04-01,177.83,178.34,174.7,177.64,823021,HUM
2015-04-02,177.84,180.14,177.07,177.98,677969,HUM
2015-04-06,177.19,178.93,176.6,178.26,516034,HUM
2015-04-07,182.0,182.0,176.97,178.1,973944,HUM
2015-04-08,178.71,179.58,177.84,178.73,767333,HUM
2015-04-09,178.13,179.14,176.34,177.73,1382328,HUM
2015-04-10,177.64,178.56,176.94,178.48,648214,HUM
2015-04-13,178.83,181.05,178.52,178.58,561408,HUM
2015-04-14,178.39,180.0,178.09,179.55,752881,HUM
2015-04-15,179.99,180.68,175.49,176.73,1390893,HUM
2015-04-16,180.0,180.57,176.1,177.68,1510860,HUM
2015-04-17,176.25,177.64,176.07,177.48,993398,HUM
2015-04-20,178.68,179.25,178.41,178.7,621553,HUM
2015-04-21,179.2,180.44,178.96,180.13,613530,HUM
2015-04-22,180.07,180.5,178.83,180.01,710518,HUM
2015-04-23,179.06,182.05,178.61,181.91,1070535,HUM
2015-04-24,181.6,182.41,181.5,182.35,806758,HUM
2015-04-27,182.5,182.96,179.79,180.12,1235328,HUM
2015-04-28,180.49,182.05,177.79,181.11,1546443,HUM
2015-04-29,175.81,177.445,165.84,168.05,4526916,HUM
2015-04-30,167.21,167.81,164.941,165.6,2279683,HUM
2015-05-01,167.0,167.99,165.07,166.36,1102769,HUM
2015-05-04,166.29,169.97,165.8,168.65,1115253,HUM
2015-05-05,167.42,168.4,163.94,164.25,1467298,HUM
2015-05-06,165.29,165.38,162.35,163.07,1580147,HUM
2015-05-07,162.63,166.27,162.63,164.54,917978,HUM
2015-05-08,165.86,168.2,165.09,167.9,1282653,HUM
2015-05-11,167.56,168.64,166.43,166.62,1064537,HUM
2015-05-12,166.63,174.0,166.52,173.38,3630163,HUM
2015-05-13,173.08,173.88,171.5,173.5,1728004,HUM
2015-05-14,174.77,176.24,173.86,174.25,1264947,HUM
2015-05-15,175.01,175.91,173.46,175.9,743929,HUM
2015-05-18,175.3,177.31,175.25,176.61,1143916,HUM
2015-05-19,176.35,178.962,176.3,177.74,1225109,HUM
2015-05-20,177.75,179.25,176.96,178.54,684342,HUM
2015-05-21,177.88,179.385,177.02,178.76,904546,HUM
2015-05-22,178.34,179.51,177.21,179.0,1143970,HUM
2015-05-26,178.1,178.84,176.525,177.88,1099448,HUM
2015-05-27,178.74,180.17,177.82,178.52,1047291,HUM
2015-05-28,178.08,179.75,177.27,178.41,1105214,HUM
2015-05-29,178.62,219.79,176.405,214.65,9938091,HUM
2015-06-01,213.15,217.0,210.33,214.92,5088309,HUM
2015-06-02,214.66,216.015,213.55,214.74,2159550,HUM
2015-06-03,214.5,215.1,212.3,213.61,2662398,HUM
2015-06-04,212.5,214.0,211.46,213.0,1725240,HUM
2015-06-05,212.48,214.8,211.14,214.38,1735985,HUM
2015-06-08,216.55,219.48,212.03,212.33,2782545,HUM
2015-06-09,211.94,213.74,211.4,212.47,1897156,HUM
2015-06-10,212.37,215.55,211.55,214.45,2559215,HUM
2015-06-11,215.07,216.66,213.37,214.17,1692833,HUM
2015-06-12,213.01,215.37,212.21,212.47,2334075,HUM
2015-06-15,211.66,217.77,198.8,206.58,8060491,HUM
2015-06-16,202.94,206.26,199.39,199.6,6327300,HUM
2015-06-17,200.5,205.3,200.5,200.89,3082031,HUM
2015-06-18,201.3,202.84,198.91,199.3,1864917,HUM
2015-06-19,199.62,202.675,198.43,202.31,1951868,HUM
2015-06-22,207.0,207.57,189.03,189.94,7556031,HUM
2015-06-23,189.47,193.69,185.11,189.86,5301664,HUM
2015-06-24,188.99,189.84,184.23,184.23,2980000,HUM
2015-06-25,184.83,199.99,184.38,197.37,8331749,HUM
2015-06-26,199.01,200.0,194.15,195.5,8626334,HUM
2015-06-29,193.0,194.4,189.26,192.9,3176829,HUM
2015-06-30,193.87,196.3,191.04,191.28,3055070,HUM
2015-07-01,191.87,194.11,189.78,193.14,1884162,HUM
2015-07-02,192.02,192.93,185.01,187.5,3720369,HUM
2015-07-06,190.0,195.0,187.62,188.96,13944912,HUM
2015-07-07,188.4,189.4,181.82,187.1,6098020,HUM
2015-07-08,186.01,187.74,185.46,185.86,3527812,HUM
2015-07-09,187.26,188.14,186.16,186.16,3591337,HUM
2015-07-10,188.0,188.15,186.02,187.25,2234909,HUM
2015-07-13,188.25,188.25,183.68,185.1,2691076,HUM
2015-07-14,186.17,186.98,185.05,186.14,1506164,HUM
2015-07-15,186.03,187.99,185.4,187.48,1635170,HUM
2015-07-16,187.9,187.98,185.72,186.42,1806868,HUM
2015-07-17,186.38,187.77,185.99,187.44,1545348,HUM
2015-07-20,188.07,188.24,185.76,186.16,1285317,HUM
2015-07-21,186.26,187.22,184.53,185.85,1234183,HUM
2015-07-22,185.85,186.88,184.91,186.1,1803806,HUM
2015-07-23,186.21,186.475,184.21,184.73,1506982,HUM
2015-07-24,184.01,184.085,181.02,181.76,1506336,HUM
2015-07-27,181.01,184.2336,180.29,183.91,1184356,HUM
2015-07-28,184.16,184.86,181.86,184.52,1214639,HUM
2015-07-29,183.84,184.89,182.29,184.41,1077239,HUM
2015-07-30,184.96,186.0,183.2,183.7,740522,HUM
2015-07-31,184.15,184.92,181.28,182.09,1357735,HUM
2015-08-03,182.5,184.21,181.33,182.4,1012339,HUM
2015-08-04,182.93,184.38,181.41,182.33,1117803,HUM
2015-08-05,183.29,186.09,182.94,185.54,1315757,HUM
2015-08-06,185.76,186.99,184.39,184.52,1114110,HUM
2015-08-07,184.78,184.78,182.5601,184.06,718176,HUM
2015-08-10,184.54,186.5499,183.97,186.26,720434,HUM
2015-08-11,185.21,186.6,184.53,185.82,1086606,HUM
2015-08-12,185.31,186.18,182.68,186.09,1092647,HUM
2015-08-13,186.0,187.31,185.25,186.06,564785,HUM
2015-08-14,185.53,188.15,185.06,186.51,1122220,HUM
2015-08-17,185.47,190.33,185.1,189.75,1168374,HUM
2015-08-18,188.99,192.49,188.26,190.53,915739,HUM
2015-08-19,189.57,190.6,188.6,189.4,624340,HUM
2015-08-20,188.09,189.58,185.45,186.09,1223743,HUM
2015-08-21,184.93,185.97,181.73,181.73,1271459,HUM
2015-08-24,170.72,180.36,169.4,175.18,1903275,HUM
2015-08-25,177.69,181.63,175.45,175.46,1161780,HUM
2015-08-26,178.93,181.09,176.17,180.73,1384676,HUM
2015-08-27,181.04,184.9,180.8,184.81,1030631,HUM
2015-08-28,184.07,185.06,183.09,184.01,506909,HUM
2015-08-31,184.1,186.18,182.72,182.79,921089,HUM
2015-09-01,179.88,181.68,178.47,179.25,1026754,HUM
2015-09-02,180.45,181.7,178.8275,181.7,1075034,HUM
2015-09-03,182.35,184.43,181.0401,182.16,743200,HUM
2015-09-04,180.3,182.95,179.495,181.52,649977,HUM
2015-09-08,183.98,185.25,183.2401,184.98,600633,HUM
2015-09-09,185.92,188.24,184.84,185.15,817126,HUM
2015-09-10,185.39,185.96,184.25,185.21,854297,HUM
2015-09-11,184.63,187.38,184.28,187.32,574742,HUM
2015-09-14,186.5,187.43,185.67,187.0,423819,HUM
2015-09-15,187.2,189.12,186.3,187.69,591260,HUM
2015-09-16,188.15,188.36,187.07,187.62,631912,HUM
2015-09-17,188.1,190.1,187.25,188.59,906716,HUM
2015-09-18,187.71,188.69,187.2,187.89,1042293,HUM
2015-09-21,188.62,190.2,186.89,188.84,546203,HUM
2015-09-22,187.67,189.19,185.14,188.65,478895,HUM
2015-09-23,188.47,189.6,187.1098,188.68,569089,HUM
2015-09-24,187.62,188.33,184.65,185.97,607772,HUM
2015-09-25,186.89,187.58,180.68,181.15,1305041,HUM
2015-09-28,180.29,180.93,172.71,174.16,1755832,HUM
2015-09-29,174.35,177.3,173.29,175.76,1305651,HUM
2015-09-30,177.09,179.45,175.72,179.0,1856570,HUM
2015-10-01,178.77,180.55,175.97,180.07,1131759,HUM
2015-10-02,178.43,183.58,176.5,183.51,605406,HUM
2015-10-05,184.62,185.245,181.65,183.36,877767,HUM
2015-10-06,183.54,183.86,178.61,178.9,1334841,HUM
2015-10-07,179.46,181.05,178.28,180.92,852155,HUM
2015-10-08,180.55,181.22,178.98,180.3,1096189,HUM
2015-10-09,179.56,182.42,179.56,181.04,503448,HUM
2015-10-12,180.94,181.91,180.13,181.51,481051,HUM
2015-10-13,180.53,185.99,180.53,184.45,1245289,HUM
2015-10-14,184.6,185.6888,181.3,182.52,716676,HUM
2015-10-15,181.13,183.37,180.2,183.25,1084661,HUM
2015-10-16,184.0,185.075,182.83,184.2,1104303,HUM
2015-10-19,183.9,186.795,183.9,186.67,1054157,HUM
2015-10-20,186.82,187.45,184.98,185.92,845222,HUM
2015-10-21,186.58,186.85,170.75,177.15,2951711,HUM
2015-10-22,176.86,178.19,162.21,165.11,3518431,HUM
2015-10-23,165.03,169.79,165.03,168.2,2750933,HUM
2015-10-26,168.41,170.92,167.55,170.24,1672106,HUM
2015-10-27,170.24,177.03,169.51,175.16,1478356,HUM
2015-10-28,174.91,178.2,171.31,178.0,1022317,HUM
2015-10-29,178.0,183.3,175.41,180.57,1431797,HUM
2015-10-30,180.81,182.12,178.56,178.63,952291,HUM
2015-11-02,179.95,181.87,178.21,180.64,738992,HUM
2015-11-03,179.98,181.5,177.01,178.53,622318,HUM
2015-11-04,178.67,179.01,176.01,176.88,737922,HUM
2015-11-05,177.0,179.98,176.32,179.05,811203,HUM
2015-11-06,176.02,177.81,174.62,177.24,1010040,HUM
2015-11-09,176.7,178.08,175.76,177.65,672694,HUM
2015-11-10,177.72,178.37,175.725,176.44,1634620,HUM
2015-11-11,177.45,178.14,170.611,171.1,1185377,HUM
2015-11-12,170.79,172.55,167.95,169.05,956296,HUM
2015-11-13,168.51,170.43,166.85,167.36,1193870,HUM
2015-11-16,167.48,169.95,166.99,169.04,747678,HUM
2015-11-17,168.7,171.74,168.57,169.52,993956,HUM
2015-11-18,169.58,171.595,168.64,171.08,615232,HUM
2015-11-19,165.29,168.175,163.4,164.25,2014621,HUM
2015-11-20,165.21,169.24,164.5,167.61,1414412,HUM
2015-11-23,167.94,170.35,167.0101,168.07,1202518,HUM
2015-11-24,166.91,168.77,166.44,168.41,815410,HUM
2015-11-25,168.8,169.52,168.02,168.39,678294,HUM
2015-11-27,168.91,169.98,168.17,168.9,627300,HUM
2015-11-30,169.25,170.322,168.24,168.66,1121574,HUM
2015-12-01,168.92,173.61,168.92,173.55,1803705,HUM
2015-12-02,173.5,175.662,172.5,173.13,1201646,HUM
2015-12-03,173.17,173.615,168.24,168.6,685482,HUM
2015-12-04,169.65,172.62,169.045,170.77,819428,HUM
2015-12-07,170.9,171.01,169.02,169.47,596186,HUM
2015-12-08,168.98,170.6,168.35,170.04,805887,HUM
2015-12-09,168.86,171.25,168.62,170.73,1063535,HUM
2015-12-10,170.77,173.14,170.24,172.02,402610,HUM
2015-12-11,170.37,174.24,170.26,172.78,1007022,HUM
2015-12-14,173.26,175.1,172.05,174.89,888204,HUM
2015-12-15,174.93,176.96,174.48,175.66,857725,HUM
2015-12-16,177.2,178.3,175.69,176.36,1320587,HUM
2015-12-17,176.35,177.83,175.31,176.88,716983,HUM
2015-12-18,176.14,177.12,174.86,175.38,1238431,HUM
2015-12-21,175.65,176.75,174.47,176.1,998097,HUM
2015-12-22,177.04,177.37,174.22,176.1,585836,HUM
2015-12-23,176.58,179.49,171.35,179.14,854217,HUM
2015-12-24,178.82,180.31,178.11,178.3,361787,HUM
2015-12-28,177.73,178.33,176.01,177.86,294389,HUM
2015-12-29,178.0,180.13,177.81,179.11,743853,HUM
2015-12-30,179.53,179.62,177.51,179.0,412985,HUM
2015-12-31,178.4,179.75,178.4,178.51,590701,HUM
2016-01-04,177.67,179.88,176.44,179.75,969588,HUM
2016-01-05,180.22,181.46,178.5,179.63,977042,HUM
2016-01-06,177.8,179.24,175.045,176.61,1449844,HUM
2016-01-07,175.08,176.655,173.81,175.15,1923098,HUM
2016-01-08,174.56,176.33,172.44,172.91,738417,HUM
2016-01-11,173.08,173.42,166.71,169.01,1522409,HUM
2016-01-12,169.55,172.0,167.62,168.83,1396963,HUM
2016-01-13,168.93,170.11,163.52,163.89,1258524,HUM
2016-01-14,163.89,167.75,162.77,167.23,1384004,HUM
2016-01-15,166.34,166.5,160.47,162.16,1617701,HUM
2016-01-19,162.16,167.36,162.16,164.0,1583338,HUM
2016-01-20,162.84,166.2,157.45,164.74,1665028,HUM
2016-01-21,165.64,167.24,163.3,166.11,620640,HUM
2016-01-22,167.44,168.23,165.6401,166.22,1162654,HUM
2016-01-25,166.22,166.81,163.11,163.29,537224,HUM
2016-01-26,163.25,165.54,163.01,164.66,409081,HUM
2016-01-27,165.35,165.53,159.74,161.3,1220359,HUM
2016-01-28,161.31,162.7,158.805,159.79,791931,HUM
2016-01-29,160.62,163.45,158.12,162.79,1205921,HUM
2016-02-01,162.71,168.36,162.69,167.58,1799348,HUM
2016-02-02,166.13,167.59,164.255,166.87,904295,HUM
2016-02-03,167.54,167.98,164.75,166.78,812448,HUM
2016-02-04,166.56,169.87,164.87,168.65,1042816,HUM
2016-02-05,167.97,169.3199,163.3201,164.78,1095358,HUM
2016-02-08,164.13,164.73,156.045,156.96,1447230,HUM
2016-02-09,157.04,161.3,155.24,159.53,1241528,HUM
2016-02-10,161.17,165.52,160.75,161.07,1703394,HUM
2016-02-11,158.91,160.92,157.01,158.02,1036765,HUM
2016-02-12,158.34,160.47,157.41,160.37,692334,HUM
2016-02-16,161.0,166.74,160.55,166.64,1021472,HUM
2016-02-17,167.33,169.59,166.0,168.31,1167938,HUM
2016-02-18,168.0,169.0,166.61,167.75,1475618,HUM
2016-02-19,167.8,168.22,164.47,165.34,901298,HUM
2016-02-22,166.5,171.85,165.34,171.75,1122342,HUM
2016-02-23,171.68,174.01,170.06,172.83,684239,HUM
2016-02-24,172.82,174.0,169.87,172.29,504906,HUM
2016-02-25,171.79,176.74,171.635,176.6,886487,HUM
2016-02-26,176.81,181.65,176.6,178.71,1276516,HUM
2016-02-29,179.04,180.98,176.71,176.97,853221,HUM
2016-03-01,178.35,181.498,176.61,181.23,1048643,HUM
2016-03-02,180.3,183.25,179.65,182.7,1200905,HUM
2016-03-03,182.05,183.56,180.41,183.22,637845,HUM
2016-03-04,182.71,185.28,181.26,183.25,978473,HUM
2016-03-07,182.0,184.58,181.93,184.25,848274,HUM
2016-03-08,183.83,184.155,182.01,182.52,403259,HUM
2016-03-09,182.99,185.62,182.79,184.43,1364256,HUM
2016-03-10,185.0,186.08,183.52,184.76,796180,HUM
2016-03-11,185.9,186.98,185.16,186.91,724450,HUM
2016-03-14,187.0,187.5,185.135,186.33,590270,HUM
2016-03-15,185.45,187.0,183.02,183.91,455753,HUM
2016-03-16,183.63,184.84,181.86,183.39,579744,HUM
2016-03-17,182.93,182.94,179.3,182.54,743317,HUM
2016-03-18,182.0,185.95,180.52,184.6,893337,HUM
2016-03-21,184.26,184.99,182.74,183.73,392852,HUM
2016-03-22,183.4,185.46,181.75,184.36,424249,HUM
2016-03-23,184.76,184.76,182.51,183.59,466785,HUM
2016-03-24,182.32,184.64,181.44,184.07,484886,HUM
2016-03-28,184.07,184.96,182.82,182.94,508189,HUM
2016-03-29,182.94,186.23,182.65,185.76,478342,HUM
2016-03-30,186.11,187.44,184.354,184.89,753949,HUM
2016-03-31,184.52,185.75,182.48,182.95,866678,HUM
2016-04-01,182.77,185.01,181.5,184.74,685469,HUM
2016-04-04,185.0,187.8,184.21,185.47,790631,HUM
2016-04-05,182.84,183.26,178.38,181.03,1681611,HUM
2016-04-06,180.6,181.95,179.81,180.35,849365,HUM
2016-04-07,179.36,180.76,171.93,172.58,2691689,HUM
2016-04-08,172.89,173.5,169.75,171.03,1404811,HUM
2016-04-11,171.05,171.9,167.315,167.46,1305281,HUM
2016-04-12,167.71,170.65,167.7,170.41,976806,HUM
2016-04-13,170.7,172.11,168.69,169.96,1198146,HUM
2016-04-14,169.74,170.61,168.03,168.24,667356,HUM
2016-04-15,168.05,170.23,166.7,169.87,869325,HUM
2016-04-18,169.89,172.28,168.87,171.72,778645,HUM
2016-04-19,172.42,174.9,172.09,174.77,974906,HUM
2016-04-20,175.0,176.27,172.71,174.5,519476,HUM
2016-04-21,174.2,175.37,172.29,173.45,502978,HUM
2016-04-22,173.98,175.32,173.53,175.3,561635,HUM
2016-04-25,174.8,176.16,173.7,176.11,546313,HUM
2016-04-26,176.3,178.76,175.01,178.48,749917,HUM
2016-04-27,178.9,179.16,176.6,177.56,712123,HUM
2016-04-28,177.69,179.4,176.88,177.87,431194,HUM
2016-04-29,177.34,178.17,175.05,177.07,606096,HUM
2016-05-02,178.0,178.79,177.32,177.61,529036,HUM
2016-05-03,177.12,178.31,176.0,176.93,507838,HUM
2016-05-04,175.16,177.69,174.65,175.7,577722,HUM
2016-05-05,175.29,176.39,173.99,174.11,1369899,HUM
2016-05-06,173.0,174.44,169.62,170.68,1275205,HUM
2016-05-09,171.39,173.909,170.5,171.28,727161,HUM
2016-05-10,171.59,174.22,171.31,173.54,583969,HUM
2016-05-11,173.97,174.9899,169.71,170.06,532048,HUM
2016-05-12,170.1,171.52,165.55,165.81,858884,HUM
2016-05-13,165.88,166.61,160.65,165.23,2070102,HUM
2016-05-16,164.91,171.9625,163.89,171.52,1847715,HUM
2016-05-17,171.43,172.26,168.67,170.8,1244007,HUM
2016-05-18,170.53,173.42,169.86,170.22,875157,HUM
2016-05-19,168.89,169.98,167.34,168.33,898336,HUM
2016-05-20,168.95,169.99,168.31,169.6,1410221,HUM
2016-05-23,170.0,172.97,169.08,169.59,1160907,HUM
2016-05-24,170.21,171.81,169.55,170.78,1227078,HUM
2016-05-25,170.63,175.14,170.03,174.7,1773837,HUM
2016-05-26,174.67,174.82,172.98,174.25,1020349,HUM
2016-05-27,174.08,174.98,172.5,173.74,585438,HUM
2016-05-31,174.5,174.86,171.38,172.51,1279423,HUM
2016-06-01,172.27,177.82,171.53,177.4,1015887,HUM
2016-06-02,177.81,187.4,175.27,187.36,3518084,HUM
2016-06-03,186.9,186.99,184.28,186.2,1094643,HUM
2016-06-06,186.75,189.82,186.25,189.38,968760,HUM
2016-06-07,189.5,189.895,187.8,188.4,880943,HUM
2016-06-08,187.63,189.37,187.48,188.0,1464399,HUM
2016-06-09,187.03,188.58,187.0,188.35,621177,HUM
2016-06-10,188.0,188.5,185.98,186.76,324497,HUM
2016-06-13,186.24,187.86,184.63,184.69,545416,HUM
2016-06-14,184.88,187.44,184.5,185.69,813094,HUM
2016-06-15,186.22,187.52,185.24,185.55,717697,HUM
2016-06-16,185.06,187.53,184.34,187.04,682483,HUM
2016-06-17,187.26,187.93,185.4,187.15,844338,HUM
2016-06-20,188.71,191.65,188.0003,189.9,1935348,HUM
2016-06-21,190.73,190.7572,188.68,190.07,1236560,HUM
2016-06-22,189.72,190.998,187.325,187.67,1231828,HUM
2016-06-23,188.85,190.615,185.61,187.31,1396675,HUM
2016-06-24,184.69,185.9,182.46,182.9,916985,HUM
2016-06-27,181.44,182.0,176.94,176.95,1606389,HUM
2016-06-28,179.34,182.97,179.03,182.95,2650536,HUM
2016-06-29,183.87,184.92,183.04,183.65,2122323,HUM
2016-06-30,183.5,183.5,177.9,179.88,3772832,HUM
2016-07-01,180.47,181.21,169.98,174.0,4784028,HUM
2016-07-05,173.68,177.66,172.47,177.21,1381403,HUM
2016-07-06,176.49,181.49,176.37,179.98,1964861,HUM
2016-07-07,180.37,180.37,158.6,162.74,9068720,HUM
2016-07-08,159.76,164.1,157.26,158.15,5565477,HUM
2016-07-11,159.8,164.95,152.34,154.0,5154561,HUM
2016-07-12,155.35,155.52,151.3,154.71,3667208,HUM
2016-07-13,155.0,163.0,153.8,161.3,3056649,HUM
2016-07-14,162.22,162.44,159.55,161.27,1687912,HUM
2016-07-15,162.41,162.7,158.89,158.89,1699564,HUM
2016-07-18,160.19,160.85,156.59,159.64,1853403,HUM
2016-07-19,158.9,160.32,150.0,153.38,8659958,HUM
2016-07-20,154.41,160.2,152.81,158.41,3881715,HUM
2016-07-21,153.75,174.77,153.58,171.53,10429804,HUM
2016-07-22,171.34,178.2,171.34,176.05,5476568,HUM
2016-07-25,175.68,176.06,172.47,173.01,1696268,HUM
2016-07-26,173.22,174.56,171.48,173.96,1456312,HUM
2016-07-27,173.11,173.87,171.34,172.07,906549,HUM
2016-07-28,171.36,172.38,170.87,172.21,636137,HUM
2016-07-29,169.85,173.0,169.85,172.55,522024,HUM
2016-08-01,173.0,173.37,170.4,171.18,487143,HUM
2016-08-02,171.69,173.0,167.52,169.57,1423371,HUM
2016-08-03,170.38,173.56,168.81,173.48,1307328,HUM
2016-08-04,172.18,176.54,171.55,173.83,2383368,HUM
2016-08-05,174.34,181.71,173.67,178.96,2188455,HUM
2016-08-08,178.69,179.21,177.5,177.65,848737,HUM
2016-08-09,177.96,179.11,176.83,177.13,526615,HUM
2016-08-10,176.98,180.48,176.39,179.7,1987272,HUM
2016-08-11,180.0,180.39,178.9,180.09,946237,HUM
2016-08-12,178.93,183.49,178.53,180.86,1247090,HUM
2016-08-15,180.86,181.53,178.28,179.63,590770,HUM
2016-08-16,179.42,180.79,177.62,179.63,601224,HUM
2016-08-17,180.34,180.4,178.12,178.88,883066,HUM
2016-08-18,178.47,180.0699,178.47,179.48,907489,HUM
2016-08-19,178.96,179.85,177.91,178.0,421116,HUM
2016-08-22,178.56,180.967,178.47,180.42,610121,HUM
2016-08-23,180.75,180.88,179.32,179.86,553598,HUM
2016-08-24,180.0,180.75,178.64,179.31,493387,HUM
2016-08-25,178.44,179.789,176.88,177.29,531620,HUM
2016-08-26,177.59,177.86,175.6601,177.38,526350,HUM
2016-08-29,177.33,178.96,176.75,176.93,529350,HUM
2016-08-30,176.52,178.63,176.16,178.47,603884,HUM
2016-08-31,178.48,179.01,177.42,178.71,430524,HUM
2016-09-01,179.23,179.23,176.3,176.53,566140,HUM
2016-09-02,177.14,178.07,176.03,177.33,469449,HUM
2016-09-06,177.18,178.91,175.1437,176.78,683948,HUM
2016-09-07,176.2,177.705,175.52,176.16,606909,HUM
2016-09-08,176.13,177.53,174.91,176.42,687684,HUM
2016-09-09,175.33,178.2,174.96,176.5,895732,HUM
2016-09-12,176.5,176.9,175.54,176.78,807450,HUM
2016-09-13,175.73,176.88,174.61,175.79,1188326,HUM
2016-09-14,175.59,176.05,174.75,174.99,735332,HUM
2016-09-15,174.39,176.545,174.265,174.78,401223,HUM
2016-09-16,174.35,177.56,173.531,174.62,2016279,HUM
2016-09-19,175.02,175.29,174.12,174.58,690014,HUM
2016-09-20,174.62,175.42,174.28,174.52,394133,HUM
2016-09-21,174.49,176.0,174.3,175.85,677047,HUM
2016-09-22,176.57,176.87,175.681,175.99,452954,HUM
2016-09-23,175.31,176.87,174.81,175.55,502480,HUM
2016-09-26,175.43,176.85,174.92,175.31,673104,HUM
2016-09-27,175.79,178.19,175.33,177.22,620580,HUM
2016-09-28,177.63,177.99,175.37,176.58,488387,HUM
2016-09-29,176.41,176.98,174.95,175.82,367391,HUM
2016-09-30,176.29,177.45,175.63,176.89,825764,HUM
2016-10-03,176.89,177.44,174.86,176.63,895676,HUM
2016-10-04,177.01,177.51,175.775,177.22,963801,HUM
2016-10-05,177.29,178.37,176.86,177.8,1040002,HUM
2016-10-06,177.86,178.21,176.3,177.23,539430,HUM
2016-10-07,177.92,177.92,176.36,177.74,861509,HUM
2016-10-10,177.79,178.71,177.425,178.51,1226822,HUM
2016-10-11,178.16,178.75,176.63,177.53,1618709,HUM
2016-10-12,178.0,180.0,163.5,168.44,6326338,HUM
2016-10-13,168.02,170.4599,166.01,169.48,1635324,HUM
2016-10-14,170.21,172.87,169.8825,170.82,1447892,HUM
2016-10-17,170.45,171.505,169.435,169.89,525928,HUM
2016-10-18,171.96,174.1,171.0001,173.27,908125,HUM
2016-10-19,173.69,175.99,172.67,173.9,1219118,HUM
2016-10-20,174.26,174.97,173.25,174.55,756433,HUM
2016-10-21,173.06,177.37,173.06,175.88,1316111,HUM
2016-10-24,176.04,176.61,174.2,176.27,645005,HUM
2016-10-25,176.43,176.5,174.32,174.86,756714,HUM
2016-10-26,174.89,175.49,174.13,174.65,559543,HUM
2016-10-27,175.4,175.98,172.93,174.19,698408,HUM
2016-10-28,174.04,174.27,170.04,171.06,966146,HUM
2016-10-31,171.57,172.77,170.37,171.53,524446,HUM
2016-11-01,172.0,172.12,167.66,168.66,838311,HUM
2016-11-02,169.0,171.17,168.08,168.19,724279,HUM
2016-11-03,168.19,169.66,165.03,165.31,992029,HUM
2016-11-04,165.76,169.9,165.52,167.42,923523,HUM
2016-11-07,170.87,175.905,169.6203,174.91,1513310,HUM
2016-11-08,174.73,180.0,174.01,179.03,1498634,HUM
2016-11-09,179.12,189.06,178.92,186.0,3979900,HUM
2016-11-10,189.3,194.0499,188.2,192.88,3477538,HUM
2016-11-11,193.91,196.4451,192.0,193.19,3204917,HUM
2016-11-14,193.0,203.48,192.99,198.84,3145970,HUM
2016-11-15,199.58,201.8,197.402,198.82,1476949,HUM
2016-11-16,198.83,201.12,198.39,200.47,954505,HUM
2016-11-17,200.45,203.95,199.65,202.06,1733132,HUM
2016-11-18,201.99,202.4,199.96,200.16,938035,HUM
2016-11-21,199.52,201.91,199.52,199.99,1168934,HUM
2016-11-22,200.13,205.91,199.18,205.71,1820366,HUM
2016-11-23,206.66,208.25,203.24,207.93,1787626,HUM
2016-11-25,208.68,210.3,207.4,207.88,498477,HUM
2016-11-28,207.99,208.6,206.82,208.0,1871598,HUM
2016-11-29,208.71,211.71,208.155,210.0,1732240,HUM
2016-11-30,209.65,212.94,208.33,212.64,2125028,HUM
2016-12-01,211.93,216.92,211.42,216.76,2228542,HUM
2016-12-02,217.0,217.8,212.57,213.63,1219443,HUM
2016-12-05,214.0,214.87,204.71,208.83,2856506,HUM
2016-12-06,210.01,210.69,202.16,204.3,2109006,HUM
2016-12-07,203.4,204.8,200.54,203.0,2908549,HUM
2016-12-08,202.62,207.39,202.13,206.7,898376,HUM
2016-12-09,206.32,207.3115,200.62,203.29,1097541,HUM
2016-12-12,202.82,204.34,201.35,202.93,1234073,HUM
2016-12-13,204.11,206.33,200.5,204.57,1285705,HUM
2016-12-14,204.11,205.67,201.8,205.24,1111980,HUM
2016-12-15,205.02,208.99,204.2,204.65,1359683,HUM
2016-12-16,205.5,206.52,203.25,205.64,1540547,HUM
2016-12-19,205.76,205.76,200.07,200.41,1280244,HUM
2016-12-20,200.83,202.64,199.88,200.25,1284897,HUM
2016-12-21,200.17,201.32,198.36,199.8,983460,HUM
2016-12-22,199.73,204.0,197.61,202.93,1980082,HUM
2016-12-23,203.0,207.14,202.62,205.53,1816215,HUM
2016-12-27,205.53,206.66,203.49,206.06,502025,HUM
2016-12-28,206.06,207.0,204.5,204.6,732688,HUM
2016-12-29,205.33,206.0,202.735,202.92,484260,HUM
2016-12-30,202.92,205.0,202.06,204.03,1336956,HUM
2017-01-03,202.87,204.0,195.0,197.61,2784725,HUM
2017-01-04,198.41,199.44,195.91,197.78,1512434,HUM
2017-01-05,198.45,201.59,197.19,200.73,1826781,HUM
2017-01-06,200.5,202.89,199.615,201.73,1139757,HUM
2017-01-09,201.05,203.47,199.75,202.99,1063795,HUM
2017-01-10,202.0,203.27,200.67,200.95,1352707,HUM
2017-01-11,200.5,203.81,199.81,203.48,1809321,HUM
2017-01-12,203.77,205.9,203.0,205.25,1470409,HUM
2017-01-13,205.0,206.59,202.43,202.92,1297840,HUM
2017-01-17,203.12,204.71,201.46,204.04,903399,HUM
2017-01-18,204.61,206.42,202.41,206.11,1924734,HUM
2017-01-19,206.32,208.69,202.71,206.0,2434482,HUM
2017-01-20,207.4,207.4,200.34,200.53,2596025,HUM
2017-01-23,200.89,205.83,186.25,205.02,8935423,HUM
2017-01-24,204.0,204.5,199.31,199.94,3256214,HUM
2017-01-25,199.97,202.74,198.4965,201.74,1717718,HUM
2017-01-26,202.97,202.97,199.63,200.13,767981,HUM
2017-01-27,201.77,202.26,199.08,201.66,1732470,HUM
2017-01-30,202.95,202.95,198.17,199.26,1217749,HUM
2017-01-31,199.76,201.45,197.63,198.5,894667,HUM
2017-02-01,198.58,199.83,197.735,198.48,971754,HUM
2017-02-02,198.36,200.14,196.06,199.39,1285127,HUM
2017-02-03,199.79,200.71,197.845,198.24,799191,HUM
2017-02-06,197.79,198.25,194.36,196.47,804418,HUM
2017-02-07,196.42,197.61,193.79,195.24,1111831,HUM
2017-02-08,193.14,199.97,189.01,199.64,1613969,HUM
2017-02-09,199.52,208.225,197.942,207.03,2527758,HUM
2017-02-10,206.96,207.99,204.15,205.43,1109720,HUM
2017-02-13,205.43,207.83,205.09,206.7,776559,HUM
2017-02-14,207.49,207.6152,204.86,205.97,2230191,HUM
2017-02-15,206.21,212.24,204.44,205.32,3004566,HUM
2017-02-16,205.3,209.1,204.195,208.74,3118597,HUM
2017-02-17,206.8,207.01,203.64,204.6,3097364,HUM
2017-02-21,204.6,206.9,203.58,205.34,1702349,HUM
2017-02-22,204.02,206.22,203.36,205.7,1028424,HUM
2017-02-23,204.89,206.0,204.29,205.01,1351611,HUM
2017-02-24,204.97,207.505,203.65,207.28,1687157,HUM
2017-02-27,205.13,209.28,204.42,208.75,1343109,HUM
2017-02-28,208.74,211.6,208.26,211.25,1820587,HUM
2017-03-01,212.0,214.73,211.535,213.99,2451737,HUM
2017-03-02,214.21,215.72,212.39,212.57,1416164,HUM
2017-03-03,212.48,214.21,211.895,213.97,1023394,HUM
2017-03-06,213.77,214.15,212.161,212.74,1587758,HUM
2017-03-07,212.52,218.93,211.76,217.95,2580070,HUM
2017-03-08,217.96,218.27,216.56,217.45,1253607,HUM
2017-03-09,217.48,218.22,217.095,217.79,1235003,HUM
2017-03-10,218.11,218.75,216.62,217.93,1141926,HUM
2017-03-13,217.88,219.73,216.03,219.18,969152,HUM
2017-03-14,218.47,219.44,216.84,218.0,1058963,HUM
2017-03-15,218.21,220.49,218.2008,219.08,706715,HUM
2017-03-16,218.89,220.23,218.1,219.25,989659,HUM
2017-03-17,219.37,220.0,217.635,218.9,1515116,HUM
2017-03-20,219.0,219.0,213.76,215.4,1930080,HUM
2017-03-21,216.29,217.54,212.69,213.55,1459039,HUM
2017-03-22,214.16,214.64,211.8,213.33,1072969,HUM
2017-03-23,213.33,213.86,209.42,209.91,1186972,HUM
2017-03-24,209.97,210.35,204.51,207.27,3336665,HUM
2017-03-27,205.72,206.6,203.48,203.48,1910640,HUM
2017-03-28,203.48,207.4,203.48,206.63,1183104,HUM
2017-03-29,205.87,207.74,204.98,206.03,1498276,HUM
2017-03-30,206.0,208.21,205.62,206.87,817923,HUM
2017-03-31,206.42,207.65,205.19,206.14,1245837,HUM
2017-04-03,206.68,211.97,206.68,209.77,1481723,HUM
2017-04-04,210.28,213.14,209.79,211.05,1753161,HUM
2017-04-05,211.18,212.22,209.91,210.07,990570,HUM
2017-04-06,209.6,213.02,208.72,212.6,1234989,HUM
2017-04-07,211.84,212.99,209.91,210.75,1066147,HUM
2017-04-10,210.95,213.56,210.95,212.58,676554,HUM
2017-04-11,212.26,213.46,211.16,212.9,822337,HUM
2017-04-12,213.0,214.4,212.57,212.99,1029806,HUM
2017-04-13,212.7,212.99,211.47,211.8,573959,HUM
2017-04-17,211.92,213.14,211.58,212.77,675193,HUM
2017-04-18,213.16,213.44,210.69,211.7,1047281,HUM
2017-04-19,211.85,214.41,211.85,213.11,1086579,HUM
2017-04-20,213.38,215.65,213.2,214.24,2215600,HUM
2017-04-21,211.5,214.48,210.01,213.67,2267444,HUM
2017-04-24,215.09,215.8699,212.685,213.76,1252018,HUM
2017-04-25,216.88,220.0,214.505,217.97,1885276,HUM
2017-04-26,218.53,220.67,218.1,219.35,1273210,HUM
2017-04-27,219.69,221.97,218.17,218.67,1073910,HUM
2017-04-28,218.2,222.48,217.83,221.98,1225917,HUM
2017-05-01,222.19,224.77,220.8,223.37,1517400,HUM
2017-05-02,223.8,226.85,222.0,225.6,2282861,HUM
2017-05-03,228.59,228.609,223.16,224.02,1101711,HUM
2017-05-04,224.7,229.04,224.43,228.85,2826494,HUM
2017-05-05,229.22,230.53,228.03,229.76,1753788,HUM
2017-05-08,229.82,230.42,228.25,229.25,2039192,HUM
2017-05-09,229.99,232.39,229.8,230.59,1556966,HUM
2017-05-10,230.0,231.85,229.36,230.8,1651706,HUM
2017-05-11,229.79,231.46,228.07,230.73,1472073,HUM
2017-05-12,230.53,233.66,230.53,231.99,1444928,HUM
2017-05-15,231.77,232.48,229.8,231.11,2370717,HUM
2017-05-16,230.88,230.88,225.84,226.2,1825260,HUM
2017-05-17,224.88,229.67,224.6,224.92,2424454,HUM
2017-05-18,224.92,229.96,224.92,228.81,1867388,HUM
2017-05-19,229.24,229.87,226.66,227.89,1356660,HUM
2017-05-22,227.9,230.67,227.9,230.3,1076677,HUM
2017-05-23,230.3,230.73,227.35,229.28,859319,HUM
2017-05-24,229.48,232.15,229.035,231.61,819569,HUM
2017-05-25,232.5,234.87,231.44,232.23,1172122,HUM
2017-05-26,233.09,234.875,231.26,232.25,1670439,HUM
2017-05-30,232.27,232.995,229.92,230.37,1023100,HUM
2017-05-31,230.9,232.86,230.48,232.26,1217470,HUM
2017-06-01,232.16,235.98,232.16,235.0,1279938,HUM
2017-06-02,235.5,236.35,233.57,234.21,1270669,HUM
2017-06-05,233.68,234.1,232.65,232.76,1731259,HUM
2017-06-06,233.16,233.98,232.23,233.5,1339913,HUM
2017-06-07,234.94,235.77,233.34,233.75,2435289,HUM
2017-06-08,234.55,234.55,229.08,230.26,2821142,HUM
2017-06-09,231.37,232.69,229.69,229.69,2335579,HUM
2017-06-12,231.11,231.11,223.4,228.1,1919992,HUM
2017-06-13,228.15,232.02,227.91,231.95,1318891,HUM
2017-06-14,232.18,233.59,229.73,231.71,1069220,HUM
2017-06-15,231.26,232.56,230.08,232.41,927023,HUM
2017-06-16,233.47,234.46,232.72,234.46,2573810,HUM
2017-06-19,234.5,236.82,234.09,235.49,1870265,HUM
2017-06-20,235.74,235.98,232.7,232.97,997777,HUM
2017-06-21,233.7,236.7499,233.69,236.21,1177389,HUM
2017-06-22,236.15,241.334,235.34,237.0,1628190,HUM
2017-06-23,237.11,238.42,235.42,238.42,1303328,HUM
2017-06-26,237.78,238.41,233.86,234.75,1052044,HUM
2017-06-27,236.27,240.52,234.15,237.07,1650388,HUM
2017-06-28,239.01,241.12,237.12,239.76,1258203,HUM
2017-06-29,240.9,241.07,237.13,239.34,1248035,HUM
2017-06-30,239.58,241.96,239.58,240.62,1322442,HUM
2017-07-03,241.87,243.74,238.75,238.95,521047,HUM
2017-07-05,239.29,243.22,239.22,242.32,948217,HUM
2017-07-06,241.76,243.14,237.75,238.46,1232982,HUM
2017-07-07,238.5,239.68,237.5,238.23,1318999,HUM
2017-07-10,237.59,239.57,237.345,239.04,1546630,HUM
2017-07-11,239.0,241.47,238.565,239.04,783143,HUM
2017-07-12,238.59,240.0,238.59,239.22,947138,HUM
2017-07-13,240.23,240.23,237.6,238.06,893135,HUM
2017-07-14,238.0,239.27,237.4,239.09,1126881,HUM
2017-07-17,239.42,239.82,237.41,237.56,808232,HUM
2017-07-18,238.18,238.18,231.99,235.06,1575295,HUM
2017-07-19,235.18,237.67,235.005,236.23,934991,HUM
2017-07-20,236.11,237.09,234.84,235.83,1063572,HUM
2017-07-21,235.44,236.52,234.7,235.92,1013821,HUM
2017-07-24,235.85,236.09,234.2,235.5,1219665,HUM
2017-07-25,236.26,236.91,234.34,234.91,948577,HUM
2017-07-26,235.44,235.58,233.49,233.5,1114849,HUM
2017-07-27,233.22,234.58,231.09,232.6,782611,HUM
2017-07-28,232.97,236.63,231.54,233.08,1590958,HUM
2017-07-31,233.69,233.71,230.87,231.2,844476,HUM
2017-08-01,249.59,251.795,245.19,245.93,1557990,HUM
2017-08-02,238.0,242.78,237.1,241.09,2951853,HUM
2017-08-03,241.83,249.33,241.69,248.84,2366057,HUM
2017-08-04,249.59,251.795,245.19,245.93,1557990,HUM
2017-08-07,245.49,249.63,245.38,249.62,1068145,HUM
2017-08-08,249.32,251.0,247.8,250.22,1257223,HUM
2017-08-09,250.34,255.1,248.8,254.96,1353904,HUM
2017-08-10,253.49,255.27,250.877,251.67,802328,HUM
2017-08-11,251.3,252.82,249.94,249.99,840299,HUM
2017-08-14,250.32,252.31,250.0,250.25,726378,HUM
2017-08-15,250.58,250.95,246.61,246.83,1274655,HUM
2017-08-16,247.26,249.31,246.77,247.36,1026007,HUM
2017-08-17,247.37,248.975,246.61,247.66,748684,HUM
2017-08-18,247.4,248.37,245.68,247.28,754398,HUM
2017-08-21,248.14,250.27,247.42,249.36,710002,HUM
2017-08-22,248.53,254.32,247.98,253.28,1322841,HUM
2017-08-23,252.07,253.46,250.83,251.99,674014,HUM
2017-08-24,254.13,255.91,253.46,255.67,1025306,HUM
2017-08-25,252.18,254.27,252.18,253.0,688469,HUM
2017-08-28,253.09,255.07,252.67,255.07,1186182,HUM
2017-08-29,254.13,255.91,253.46,255.67,1025306,HUM
2017-08-30,255.65,255.65,253.26,254.24,617384,HUM
2017-08-31,254.99,257.74,254.61,257.62,1017200,HUM
2017-09-01,257.98,259.46,257.045,258.75,521358,HUM
2017-09-05,258.0,259.47,256.63,257.55,780774,HUM
2017-09-06,258.0,258.81,255.0,256.88,682390,HUM
2017-09-07,256.94,258.38,255.98,256.53,692189,HUM
2017-09-08,256.4,257.285,255.675,256.56,837622,HUM
2017-09-11,258.29,259.76,257.16,257.21,671166,HUM
2017-09-12,257.11,257.72,253.96,255.1,742810,HUM
2017-09-13,255.18,257.74,251.52,251.54,1322353,HUM
2017-09-14,251.6,251.88,249.77,250.65,1050870,HUM
2017-09-15,250.0,250.96,249.15,249.28,1228357,HUM
2017-09-18,250.01,250.49,247.84,248.45,1112394,HUM
2017-09-19,248.8,249.5,239.61,240.04,1725348,HUM
2017-09-20,240.08,241.98,237.55,239.68,1824163,HUM
2017-09-21,240.06,240.06,237.83,238.64,1177935,HUM
2017-09-22,238.91,244.43,235.22,239.09,1343101,HUM
2017-09-25,239.55,241.6444,236.97,237.21,1098405,HUM
2017-09-26,237.84,241.79,237.84,239.21,1348824,HUM
2017-09-27,239.48,240.24,235.15,238.87,1361615,HUM
2017-09-28,238.33,244.87,237.91,242.75,1084699,HUM
2017-09-29,243.04,243.71,240.8,243.63,1541056,HUM
2017-10-02,244.41,245.98,244.0,245.0,1099449,HUM
2017-10-03,245.07,247.4,244.67,247.39,720905,HUM
2017-10-04,247.39,248.41,246.33,246.51,711955,HUM
2017-10-05,246.75,247.3,244.88,245.36,1059567,HUM
2017-10-06,246.12,248.33,245.625,246.9,1152711,HUM
2017-10-09,242.0,244.11,239.84,240.41,929419,HUM
2017-10-10,240.45,241.79,239.51,240.49,1235423,HUM
2017-10-11,240.0,242.985,240.0,240.38,821317,HUM
2017-10-12,240.99,242.34,239.58,241.44,727935,HUM
2017-10-13,237.92,240.7,235.7,237.73,812079,HUM
2017-10-16,236.78,238.38,235.74,237.17,1121772,HUM
2017-10-17,239.4,242.42,237.67,240.43,1691953,HUM
2017-10-18,241.18,245.6,241.18,241.31,1099848,HUM
2017-10-19,241.35,243.01,238.575,242.69,796692,HUM
2017-10-20,243.9,246.89,243.27,245.81,742585,HUM
2017-10-23,246.15,248.9,244.18,246.13,730285,HUM
2017-10-24,245.44,247.54,243.1,246.49,648435,HUM
2017-10-25,247.07,249.07,245.91,248.4,497519,HUM
2017-10-26,249.94,254.28,248.32,251.52,1142057,HUM
2017-10-27,252.46,264.56,251.23,258.97,1892373,HUM
2017-10-30,258.92,260.31,255.3665,255.66,1374100,HUM
2017-10-31,255.67,256.85,253.17,255.35,796131,HUM
2017-11-01,256.25,258.49,254.25,255.48,605100,HUM
2017-11-02,254.92,257.91,253.92,256.35,656317,HUM
2017-11-03,255.91,258.53,253.94,256.69,688891,HUM
2017-11-06,256.08,258.33,253.82,254.48,1197721,HUM
2017-11-07,255.14,257.23,253.9857,256.31,1075448,HUM
2017-11-08,252.86,254.16,238.59,243.48,2594286,HUM
2017-11-09,241.38,247.51,240.29,247.46,1946442,HUM
2017-11-10,245.95,247.26,241.62,244.39,1265482,HUM
2017-11-13,244.49,244.97,240.77,240.94,1445140,HUM
2017-11-14,240.74,241.57,237.9,239.56,1925422,HUM
2017-11-15,239.41,239.41,233.13,233.28,1618798,HUM
2017-11-16,233.89,238.06,232.87,235.91,2041263,HUM
2017-11-17,234.88,237.69,233.28,233.46,1032865,HUM
2017-11-20,233.16,235.3,231.9,233.48,1768525,HUM
2017-11-21,234.04,236.7,233.82,236.42,1200149,HUM
2017-11-22,236.64,239.42,235.56,238.3,1259709,HUM
2017-11-24,239.38,241.74,237.2,240.51,557550,HUM
2017-11-27,241.82,244.07,239.54,243.56,1743508,HUM
2017-11-28,243.75,245.24,241.57,244.22,1075151,HUM
2017-11-29,243.64,251.06,242.77,250.13,1452890,HUM
2017-11-30,251.12,261.34,250.29,260.86,1937450,HUM
2017-12-01,260.81,261.97,251.62,258.53,1370699,HUM
2017-12-04,261.52,262.5,251.19,252.28,2500040,HUM
2017-12-05,252.27,255.66,251.32,253.34,927747,HUM
2017-12-06,254.06,254.57,249.4,250.3,1295660,HUM
2017-12-07,251.9,255.19,250.71,253.9,1031713,HUM
2017-12-08,253.56,258.11,251.755,256.49,985160,HUM
2017-12-11,256.49,257.55,251.75,253.03,947277,HUM
2017-12-12,252.88,255.65,250.83,254.64,898880,HUM
2017-12-13,254.63,258.07,253.24,256.24,1004063,HUM
2017-12-14,257.2,258.8,250.41,250.61,1353594,HUM
2017-12-15,250.97,257.24,250.0,253.64,2329548,HUM
2017-12-18,251.01,253.37,246.35,246.38,1261993,HUM
2017-12-19,245.24,248.09,242.0,245.16,1654969,HUM
2017-12-20,246.41,247.25,244.41,245.16,1037970,HUM
2017-12-21,244.17,246.55,243.29,243.58,889401,HUM
2017-12-22,243.28,245.37,242.805,245.0,692897,HUM
2017-12-26,245.09,249.93,245.09,246.25,980457,HUM
2017-12-27,246.01,249.75,245.48,248.15,1084290,HUM
2017-12-28,248.5,250.49,247.705,249.01,824079,HUM
2017-12-29,250.03,250.93,247.97,248.07,794553,HUM
2018-01-02,249.36,252.86,248.01,251.64,816884,HUM
2018-01-03,252.03,256.6,250.25,251.28,1214726,HUM
2018-01-04,252.86,259.97,252.86,258.36,1346115,HUM
2018-01-05,258.42,264.9,258.39,264.33,1226478,HUM
2018-01-08,263.88,263.88,257.05,258.55,1312953,HUM
2018-01-09,257.86,264.08,257.55,263.08,1162794,HUM
2018-01-10,262.27,263.84,261.01,263.1,928418,HUM
2018-01-11,263.88,267.12,262.56,265.21,770689,HUM
2018-01-12,268.93,271.9899,265.18,268.02,1573430,HUM
2018-01-16,270.71,271.97,267.58,270.17,1769850,HUM
2018-01-17,271.99,276.07,270.6,275.75,1116939,HUM
2018-01-18,276.29,280.0,275.15,279.44,1310508,HUM
2018-01-19,280.77,280.93,277.16,279.3,1161206,HUM
2018-01-22,279.08,282.16,277.5,281.87,1152462,HUM
2018-01-23,280.74,283.93,278.18,282.86,1338037,HUM
2018-01-24,283.89,287.15,282.19,286.32,1196078,HUM
2018-01-25,286.14,287.24,283.155,285.91,924927,HUM
2018-01-26,287.87,289.02,285.75,288.29,1137009,HUM
2018-01-29,288.77,293.35,288.28,291.23,897597,HUM
2018-01-30,277.47,285.93,277.0,282.29,1620004,HUM
2018-01-31,287.95,290.92,280.9,281.83,1076154,HUM
2018-02-01,281.79,283.14,276.47,279.77,1013468,HUM
2018-02-02,277.96,279.8,273.87,276.5,939990,HUM
2018-02-05,275.0,276.465,266.34,267.1,1039255,HUM
2018-02-06,261.25,271.68,261.03,269.12,1387010,HUM
2018-02-07,263.0,268.39,260.0,264.9,1686540,HUM
2013-02-08,199.97,202.09,199.68,201.68,2893254,IBM
2013-02-11,200.98,201.95,199.75,200.16,2944651,IBM
2013-02-12,200.01,200.735,199.02,200.04,2461779,IBM
2013-02-13,200.65,200.95,199.57,200.09,2169757,IBM
2013-02-14,199.73,200.32,199.26,199.65,3294126,IBM
2013-02-15,199.98,201.25,199.82,200.98,3627887,IBM
2013-02-19,200.6,201.89,200.22,200.32,2998317,IBM
2013-02-20,200.62,201.72,198.86,199.31,3715311,IBM
2013-02-21,198.63,199.07,198.11,198.33,3923051,IBM
2013-02-22,199.23,201.09,198.84,201.09,3107876,IBM
2013-02-25,201.67,202.49,197.51,197.51,3845276,IBM
2013-02-26,198.63,199.9,197.84,199.14,3391562,IBM
2013-02-27,198.89,202.75,198.6,202.33,4185545,IBM
2013-02-28,202.18,203.123,200.79,200.83,4689698,IBM
2013-03-01,200.65,202.94,199.36,202.91,3308544,IBM
2013-03-04,202.59,205.19,202.55,205.19,3693365,IBM
2013-03-05,205.86,207.7,205.69,206.53,3807706,IBM
2013-03-06,207.03,208.49,206.66,208.38,3594899,IBM
2013-03-07,208.29,209.6,208.24,209.42,3884317,IBM
2013-03-08,209.85,210.74,209.43,210.38,3700086,IBM
2013-03-11,210.04,210.1999,209.04,210.08,3048901,IBM
2013-03-12,209.4,210.73,209.09,210.55,3591261,IBM
2013-03-13,210.2001,212.36,209.77,212.06,3355969,IBM
2013-03-14,212.15,215.86,212.15,215.8,5505484,IBM
2013-03-15,215.38,215.9,213.41,214.92,7935024,IBM
2013-03-18,212.9,214.5,212.64,213.21,3006125,IBM
2013-03-19,214.13,215.12,211.829,213.44,3198577,IBM
2013-03-20,214.76,215.82,214.3,215.06,3019153,IBM
2013-03-21,212.96,213.0,210.11,212.26,5830566,IBM
2013-03-22,212.21,213.17,211.619,212.08,3015847,IBM
2013-03-25,212.54,212.81,210.05,210.74,3242463,IBM
2013-03-26,211.77,212.504,211.5,212.36,2300240,IBM
2013-03-27,210.96,212.16,210.1,210.89,3222381,IBM
2013-03-28,209.83,213.44,209.735,213.3,3752999,IBM
2013-04-01,212.8,213.5,211.25,212.38,2144926,IBM
2013-04-02,212.92,214.71,211.57,214.36,3116554,IBM
2013-04-03,214.32,214.89,212.6275,212.66,3128818,IBM
2013-04-04,212.77,212.93,210.04,211.31,3709490,IBM
2013-04-05,209.1,209.84,206.34,209.41,4147877,IBM
2013-04-08,209.07,209.32,207.33,209.32,2351166,IBM
2013-04-09,209.56,210.0,208.61,209.22,2577249,IBM
2013-04-10,211.86,212.51,210.47,212.0,3523612,IBM
2013-04-11,211.5,213.09,210.85,212.92,3655566,IBM
2013-04-12,210.79,211.49,209.78,211.38,3165397,IBM
2013-04-15,210.44,211.69,209.26,209.26,4217875,IBM
2013-04-16,210.84,212.0,209.2,212.0,2860054,IBM
2013-04-17,210.53,211.09,209.5,209.67,3269774,IBM
2013-04-18,210.11,210.25,206.15,207.15,6479291,IBM
2013-04-19,195.74,196.5,189.76,190.0,18846902,IBM
2013-04-22,191.15,191.38,187.68,187.83,9846017,IBM
2013-04-23,189.27,192.555,188.61,191.61,6296229,IBM
2013-04-24,192.16,192.5,191.09,191.71,3693898,IBM
2013-04-25,192.69,195.17,192.32,193.95,4651956,IBM
2013-04-26,194.16,194.71,193.25,194.31,3490234,IBM
2013-04-29,194.78,199.68,194.65,199.15,5933505,IBM
2013-04-30,199.13,202.59,197.35,202.54,7540460,IBM
2013-05-01,201.87,202.17,199.2,199.63,4899267,IBM
2013-05-02,200.12,202.43,199.75,202.39,3945439,IBM
2013-05-03,203.94,205.319,203.75,204.51,4492624,IBM
2013-05-06,203.79,203.99,201.52,202.78,4827041,IBM
2013-05-07,202.81,203.73,201.65,203.63,3429665,IBM
2013-05-08,202.94,204.85,202.51,204.82,3601645,IBM
2013-05-09,204.69,205.0,202.72,203.24,3542206,IBM
2013-05-10,203.37,204.53,202.82,204.47,3279558,IBM
2013-05-13,204.18,204.47,202.22,202.47,3648033,IBM
2013-05-14,202.09,203.67,202.08,203.21,3701203,IBM
2013-05-15,202.25,203.6799,202.04,203.32,4027870,IBM
2013-05-16,204.0,206.59,204.0,204.69,4506972,IBM
2013-05-17,205.25,209.5,204.99,208.44,5704295,IBM
2013-05-20,208.02,209.15,207.42,207.6,3614453,IBM
2013-05-21,207.24,209.48,207.0,208.65,2981691,IBM
2013-05-22,208.5,210.15,206.121,206.99,5187031,IBM
2013-05-23,205.48,208.61,205.13,206.16,5180340,IBM
2013-05-24,204.69,206.43,204.42,205.72,3295637,IBM
2013-05-28,207.44,208.59,207.16,207.78,4010644,IBM
2013-05-29,206.22,208.42,206.04,207.92,3439313,IBM
2013-05-30,206.97,210.99,206.97,209.36,4399697,IBM
2013-05-31,208.59,211.98,208.02,208.02,4950106,IBM
2013-06-03,208.25,210.05,207.33,208.95,3323648,IBM
2013-06-04,208.6,209.0,205.08,206.19,3598199,IBM
2013-06-05,205.16,206.29,202.4,202.74,4215365,IBM
2013-06-06,203.0,204.2,201.47,203.8,3679532,IBM
2013-06-07,204.85,206.35,204.11,206.35,2953340,IBM
2013-06-10,206.97,206.98,204.9,205.02,2652220,IBM
2013-06-11,203.17,205.95,202.51,203.98,2814520,IBM
2013-06-12,204.59,205.23,200.51,201.2,3409755,IBM
2013-06-13,201.01,204.4,200.34,203.77,2899698,IBM
2013-06-14,203.97,204.745,201.81,202.2,2804459,IBM
2013-06-17,203.44,205.1713,202.55,203.04,3220009,IBM
2013-06-18,203.02,206.09,202.87,204.87,3278051,IBM
2013-06-19,204.44,205.03,201.93,201.94,2846004,IBM
2013-06-20,200.67,201.7,197.28,197.35,4516229,IBM
2013-06-21,198.5,198.52,193.5401,195.46,8918718,IBM
2013-06-24,193.99,194.91,191.34,193.54,4356153,IBM
2013-06-25,195.31,195.59,193.15,194.98,3847821,IBM
2013-06-26,195.97,196.23,194.5,194.86,3319852,IBM
2013-06-27,196.05,196.9,195.29,195.65,3515357,IBM
2013-06-28,191.73,192.66,188.41,191.11,10056556,IBM
2013-07-01,192.15,193.8,191.12,191.28,4442222,IBM
2013-07-02,190.78,193.23,190.26,191.5,3657855,IBM
2013-07-03,190.65,194.22,190.51,193.25,1878313,IBM
2013-07-05,194.49,195.16,192.35,194.93,2405596,IBM
2013-07-08,195.6,195.78,194.61,194.98,2948458,IBM
2013-07-09,191.88,192.8,190.78,191.3,5204244,IBM
2013-07-10,191.51,193.43,191.2714,192.25,3936860,IBM
2013-07-11,193.78,194.11,192.61,192.8,4179023,IBM
2013-07-12,193.07,193.6999,191.5901,192.07,4495419,IBM
2013-07-15,192.42,194.89,191.68,194.0,5677988,IBM
2013-07-16,194.04,194.58,192.685,193.85,3746445,IBM
2013-07-17,194.72,194.89,193.03,194.55,6834572,IBM
2013-07-18,198.27,200.94,195.99,197.99,8393610,IBM
2013-07-19,197.91,197.99,193.24,193.54,6997555,IBM
2013-07-22,193.4,195.79,193.2804,194.09,3397910,IBM
2013-07-23,194.21,196.43,194.1,194.98,2864014,IBM
2013-07-24,195.95,197.3,195.861,196.61,2957839,IBM
2013-07-25,196.3,197.83,195.66,197.22,3014255,IBM
2013-07-26,196.59,197.37,195.0,197.35,2485006,IBM
2013-07-29,196.83,197.19,195.53,196.21,2113654,IBM
2013-07-30,196.99,197.83,195.81,196.01,2663216,IBM
2013-07-31,194.49,196.9099,194.49,195.04,3809982,IBM
2013-08-01,196.65,197.17,195.41,195.81,2877770,IBM
2013-08-02,195.5,195.5,193.2215,195.16,3861008,IBM
2013-08-05,195.16,195.88,194.35,195.5,2490863,IBM
2013-08-06,192.26,192.51,190.27,190.99,5938457,IBM
2013-08-07,189.6,189.93,188.05,188.56,3901716,IBM
2013-08-08,189.45,189.87,186.79,187.93,4547555,IBM
2013-08-09,188.0,189.16,187.0,187.82,3249553,IBM
2013-08-12,186.97,189.556,186.89,189.09,3026539,IBM
2013-08-13,189.54,189.99,187.56,188.42,3542932,IBM
2013-08-14,188.58,188.926,187.3,187.53,2898586,IBM
2013-08-15,186.23,187.0,185.45,185.79,3692360,IBM
2013-08-16,185.54,186.46,185.34,185.34,3426629,IBM
2013-08-19,185.3,186.5,183.9787,184.23,3248927,IBM
2013-08-20,184.37,185.63,183.1685,184.56,3121998,IBM
2013-08-21,184.67,186.57,184.28,184.86,3551007,IBM
2013-08-22,185.65,186.25,184.25,185.19,2354336,IBM
2013-08-23,185.34,185.74,184.57,185.42,2295092,IBM
2013-08-26,185.27,187.0,184.68,184.74,2174062,IBM
2013-08-27,183.63,184.5,182.5701,182.74,3190330,IBM
2013-08-28,182.68,183.47,181.1,182.16,3979196,IBM
2013-08-29,181.96,183.7,181.44,182.64,2980880,IBM
2013-08-30,182.75,182.99,181.51,182.27,2731041,IBM
2013-09-03,183.63,184.32,182.51,183.96,3487169,IBM
2013-09-04,183.58,184.19,182.31,183.13,2597909,IBM
2013-09-05,183.35,185.0,183.07,184.15,2869633,IBM
2013-09-06,184.65,184.99,182.65,183.03,2903517,IBM
2013-09-09,183.68,185.49,183.31,184.98,3017239,IBM
2013-09-10,187.2,187.65,186.37,186.6,3149730,IBM
2013-09-11,186.83,190.87,186.82,190.7,4963022,IBM
2013-09-12,190.96,191.32,189.85,190.73,3354845,IBM
2013-09-13,191.21,193.1,191.0,192.17,3710354,IBM
2013-09-16,193.7,194.81,192.61,193.15,3906986,IBM
2013-09-17,193.42,194.15,191.83,192.16,2931628,IBM
2013-09-18,192.6,194.89,192.0,194.42,3841826,IBM
2013-09-19,194.18,194.89,193.22,193.39,3178067,IBM
2013-09-20,193.96,194.4299,190.02,190.02,8525983,IBM
2013-09-23,190.06,192.41,189.3301,190.99,3340891,IBM
2013-09-24,190.93,191.56,189.66,189.97,3014626,IBM
2013-09-25,190.14,190.62,188.5,189.47,2654533,IBM
2013-09-26,190.1,191.76,189.455,190.22,2093584,IBM
2013-09-27,188.92,188.94,186.45,186.92,3905585,IBM
2013-09-30,185.56,186.74,184.34,185.18,3978234,IBM
2013-10-01,185.34,186.65,184.65,186.38,2681173,IBM
2013-10-02,185.54,186.3099,184.41,184.96,3617059,IBM
2013-10-03,184.7,184.96,183.0,183.86,3211758,IBM
2013-10-04,184.17,185.13,183.58,184.1,2863648,IBM
2013-10-07,181.85,183.31,181.85,182.01,3967992,IBM
2013-10-08,181.89,181.99,178.71,178.72,5597163,IBM
2013-10-09,179.37,181.67,179.1,181.32,4423694,IBM
2013-10-10,183.17,184.77,182.358,184.77,3658906,IBM
2013-10-11,185.25,186.23,184.12,186.16,3232628,IBM
2013-10-14,185.41,186.99,184.42,186.97,2663107,IBM
2013-10-15,185.74,185.94,184.22,184.66,3365105,IBM
2013-10-16,185.42,186.73,184.994,186.73,6633803,IBM
2013-10-17,173.84,177.0,172.57,174.83,22359380,IBM
2013-10-18,174.8,175.0,173.25,173.78,10548292,IBM
2013-10-21,174.42,174.75,172.6301,172.86,7079706,IBM
2013-10-22,173.35,175.57,172.9512,174.97,6977259,IBM
2013-10-23,175.09,175.99,174.4,175.77,5415909,IBM
2013-10-24,176.43,177.89,176.25,177.8,5533910,IBM
2013-10-25,178.43,179.1,176.26,176.85,4842768,IBM
2013-10-28,177.04,177.89,176.2,177.35,3700307,IBM
2013-10-29,177.62,182.32,177.5,182.12,8905930,IBM
2013-10-30,181.69,182.18,179.86,180.15,5274234,IBM
2013-10-31,179.65,181.67,179.04,179.21,4318185,IBM
2013-11-01,179.81,180.339,178.88,179.23,3644528,IBM
2013-11-04,179.9,180.8,179.34,180.27,3483345,IBM
2013-11-05,179.54,179.8,177.71,177.85,6103186,IBM
2013-11-06,177.91,179.75,177.78,179.19,4560079,IBM
2013-11-07,179.6,181.39,179.6,180.0,5219526,IBM
2013-11-08,178.83,180.08,177.35,179.99,6275035,IBM
2013-11-11,180.19,183.39,180.04,182.88,5222299,IBM
2013-11-12,182.53,184.0487,182.26,183.07,4258523,IBM
2013-11-13,182.27,183.55,181.59,183.55,4707026,IBM
2013-11-14,180.48,183.2,179.66,182.21,6321524,IBM
2013-11-15,182.38,183.28,181.16,183.19,5179511,IBM
2013-11-18,183.52,184.99,183.27,184.47,5344864,IBM
2013-11-19,184.63,186.2,184.15,185.25,4577037,IBM
2013-11-20,185.22,186.24,184.645,185.19,3646117,IBM
2013-11-21,185.54,185.75,183.411,184.13,4459451,IBM
2013-11-22,183.5001,184.99,179.92,181.3,7610518,IBM
2013-11-25,180.25,180.75,177.82,178.94,7162374,IBM
2013-11-26,178.67,178.94,177.31,177.31,5756174,IBM
2013-11-27,177.83,180.18,177.82,178.97,4596474,IBM
2013-11-29,179.21,180.76,179.0,179.68,2870500,IBM
2013-12-02,179.46,179.59,177.12,177.48,4561577,IBM
2013-12-03,177.0,178.23,175.64,176.08,5864045,IBM
2013-12-04,175.37,177.5,175.16,175.74,5267364,IBM
2013-12-05,176.15,176.86,175.28,176.08,4385041,IBM
2013-12-06,176.7,178.0,176.01,177.67,4741119,IBM
2013-12-09,177.99,178.152,176.83,177.46,3796620,IBM
2013-12-10,176.9,177.67,176.06,177.12,4128386,IBM
2013-12-11,177.0,177.76,175.1,175.2,4090438,IBM
2013-12-12,175.06,175.8,173.3,173.37,5671649,IBM
2013-12-13,173.52,174.379,172.73,172.8,4184836,IBM
2013-12-16,173.22,178.35,172.73,177.85,7521001,IBM
2013-12-17,177.36,177.49,175.12,175.76,5476405,IBM
2013-12-18,176.45,178.74,174.851,178.7,5698437,IBM
2013-12-19,177.88,180.54,177.88,180.22,5929584,IBM
2013-12-20,180.12,182.0,180.02,180.02,7655998,IBM
2013-12-23,181.05,182.93,180.61,182.23,4082821,IBM
2013-12-24,181.955,183.5,181.91,183.22,1613614,IBM
2013-12-26,183.56,185.56,183.51,185.35,3325841,IBM
2013-12-27,185.84,186.5,184.56,185.08,3382117,IBM
2013-12-30,185.32,186.7,184.67,186.41,3018594,IBM
2013-12-31,186.49,187.79,186.3,187.57,3620413,IBM
2014-01-02,187.21,187.4,185.2,185.53,4546809,IBM
2014-01-03,185.83,187.35,185.3,186.64,4064095,IBM
2014-01-06,187.15,187.355,185.3,186.0,4068105,IBM
2014-01-07,186.39,190.35,186.38,189.71,5934322,IBM
2014-01-08,189.33,189.4175,187.26,187.97,4604105,IBM
2014-01-09,189.02,189.5,186.55,187.38,4322284,IBM
2014-01-10,188.31,188.57,186.28,187.26,4023089,IBM
2014-01-13,186.26,186.95,183.86,184.16,5789107,IBM
2014-01-14,185.06,186.428,183.8818,185.92,4619509,IBM
2014-01-15,185.82,188.65,185.49,187.74,4829291,IBM
2014-01-16,187.53,188.99,186.8,188.76,4775167,IBM
2014-01-17,188.04,190.81,187.86,190.09,7671146,IBM
2014-01-21,190.23,190.39,186.79,188.43,11121410,IBM
2014-01-22,181.28,183.5,179.67,182.25,13800586,IBM
2014-01-23,181.43,183.72,180.71,182.73,6974334,IBM
2014-01-24,181.25,182.8141,179.64,179.64,6938768,IBM
2014-01-27,179.605,179.65,177.66,177.9,5209244,IBM
2014-01-28,178.05,178.45,176.16,176.85,5336989,IBM
2014-01-29,175.98,178.53,175.89,176.4,4971142,IBM
2014-01-30,177.17,177.86,176.36,177.36,4854397,IBM
2014-01-31,176.11,177.835,175.34,176.68,5195381,IBM
2014-02-03,176.02,176.02,172.72,172.9,7187767,IBM
2014-02-04,173.53,173.75,172.36,172.84,4351180,IBM
2014-02-05,172.19,174.97,172.19,174.24,4714375,IBM
2014-02-06,173.97,174.85,173.79,174.67,4292478,IBM
2014-02-07,175.64,177.56,175.07,177.25,4725647,IBM
2014-02-10,176.97,177.65,176.25,177.14,3544486,IBM
2014-02-11,176.81,180.39,176.8,179.7,4654207,IBM
2014-02-12,179.52,181.25,179.26,180.24,3984148,IBM
2014-02-13,178.22,182.36,177.86,181.84,4482761,IBM
2014-02-14,181.26,184.43,180.99,183.69,4665873,IBM
2014-02-18,183.18,184.0,182.32,183.19,4435484,IBM
2014-02-19,182.74,185.65,182.41,182.95,4671705,IBM
2014-02-20,182.96,184.8599,182.79,184.26,4968267,IBM
2014-02-21,184.25,185.71,182.62,182.79,5699331,IBM
2014-02-24,182.82,185.16,182.82,183.45,4595312,IBM
2014-02-25,183.52,184.6,182.88,183.23,3902332,IBM
2014-02-26,183.94,185.28,183.56,184.06,3740884,IBM
2014-02-27,183.83,185.95,183.81,185.27,3827965,IBM
2014-02-28,185.38,186.12,183.65,185.17,4668452,IBM
2014-03-03,183.33,184.64,182.82,184.26,3950114,IBM
2014-03-04,185.81,187.16,185.68,186.44,4734235,IBM
2014-03-05,186.57,187.95,186.4,187.14,3487359,IBM
2014-03-06,187.37,188.39,186.9,187.64,3817529,IBM
2014-03-07,188.35,188.92,187.18,187.68,4117826,IBM
2014-03-10,187.55,188.37,185.849,186.39,4594054,IBM
2014-03-11,187.41,188.45,186.04,186.76,4229679,IBM
2014-03-12,186.01,187.45,185.89,186.22,4833158,IBM
2014-03-13,186.41,187.0,183.71,183.9,4913208,IBM
2014-03-14,183.89,184.29,182.21,182.21,5490326,IBM
2014-03-17,182.66,186.35,182.66,185.81,4938754,IBM
2014-03-18,185.99,187.9,185.54,186.81,3961319,IBM
2014-03-19,185.6,186.7,183.5001,184.71,4323930,IBM
2014-03-20,184.47,188.26,184.17,187.9,5062629,IBM
2014-03-21,188.5,188.7,186.4,186.67,12535281,IBM
2014-03-24,187.43,189.44,187.37,188.25,5738492,IBM
2014-03-25,188.76,195.395,188.7,195.04,10912699,IBM
2014-03-26,194.98,195.63,191.96,192.62,6851772,IBM
2014-03-27,191.91,192.67,189.322,189.83,6767653,IBM
2014-03-28,189.94,192.62,189.11,190.45,5194443,IBM
2014-03-31,191.64,193.77,191.4,192.49,8537746,IBM
2014-04-01,193.12,195.13,192.78,194.5,5395346,IBM
2014-04-02,194.24,194.5,192.49,193.55,4924073,IBM
2014-04-03,193.2,193.38,192.35,192.69,4091060,IBM
2014-04-04,193.12,193.97,191.28,191.77,6090863,IBM
2014-04-07,191.72,195.309,191.57,194.52,6747080,IBM
2014-04-08,193.89,194.1675,192.6898,193.29,5125001,IBM
2014-04-09,193.88,197.0,193.6,196.64,5485124,IBM
2014-04-10,196.06,199.21,195.66,195.68,8425601,IBM
2014-04-11,195.04,197.0,194.27,195.19,4835214,IBM
2014-04-14,196.24,198.24,195.88,197.77,5433621,IBM
2014-04-15,195.98,197.41,195.42,197.02,5353177,IBM
2014-04-16,198.05,198.71,195.0,196.4,8527295,IBM
2014-04-17,187.25,190.7,187.01,190.01,11255493,IBM
2014-04-21,189.8,192.805,189.74,192.27,5425283,IBM
2014-04-22,192.01,193.0,191.2,192.15,3878619,IBM
2014-04-23,191.79,192.41,190.11,191.73,4736919,IBM
2014-04-24,192.22,192.22,190.03,190.22,4407352,IBM
2014-04-25,190.54,190.67,189.11,189.63,3871407,IBM
2014-04-28,191.14,193.99,190.58,193.14,5638334,IBM
2014-04-29,193.59,195.94,193.41,195.11,4626352,IBM
2014-04-30,194.38,196.86,194.35,196.47,4211284,IBM
2014-05-01,196.31,196.74,193.15,193.53,3675823,IBM
2014-05-02,193.75,193.84,191.25,191.44,3052953,IBM
2014-05-05,191.05,191.49,189.8,191.26,2222168,IBM
2014-05-06,190.93,190.95,189.25,190.03,3188706,IBM
2014-05-07,189.34,190.3,186.93,189.3,3821023,IBM
2014-05-08,189.16,190.57,188.23,188.91,2431945,IBM
2014-05-09,188.98,190.5854,188.37,190.08,2261739,IBM
2014-05-12,191.12,193.02,190.94,192.57,3778611,IBM
2014-05-13,192.79,193.03,191.76,192.19,2226997,IBM
2014-05-14,191.91,191.99,188.17,188.72,5255970,IBM
2014-05-15,189.07,189.08,186.18,186.46,4202556,IBM
2014-05-16,186.27,187.41,185.93,187.06,3949644,IBM
2014-05-19,186.61,187.13,186.04,187.0,3270670,IBM
2014-05-20,186.25,186.7,184.7,184.89,3032896,IBM
2014-05-21,185.85,187.16,184.95,186.39,2988348,IBM
2014-05-22,186.45,186.45,185.03,185.68,2218149,IBM
2014-05-23,185.84,186.14,185.3101,185.94,2563424,IBM
2014-05-27,184.8,185.65,183.93,184.78,4794501,IBM
2014-05-28,184.48,184.88,182.94,183.08,3724124,IBM
2014-05-29,183.64,183.78,182.33,183.76,2759978,IBM
2014-05-30,183.38,184.57,182.49,184.36,4620207,IBM
2014-06-02,184.76,186.2801,184.67,185.69,3204034,IBM
2014-06-03,185.55,185.76,184.12,184.37,2517123,IBM
2014-06-04,184.71,185.45,184.2,184.51,2376981,IBM
2014-06-05,184.66,186.09,183.92,185.98,2861974,IBM
2014-06-06,186.47,187.65,185.9,186.37,3296900,IBM
2014-06-09,186.22,187.64,185.96,186.22,2728403,IBM
2014-06-10,186.2,186.2199,183.82,184.29,4157062,IBM
2014-06-11,183.61,184.2,182.01,182.25,4065310,IBM
2014-06-12,182.48,182.55,180.91,181.22,4425491,IBM
2014-06-13,182.0,183.0,181.52,182.56,2778984,IBM
2014-06-16,182.4,182.71,181.235,182.35,3556218,IBM
2014-06-17,181.9,182.81,181.56,182.26,2460857,IBM
2014-06-18,182.04,183.61,181.79,183.6,3935653,IBM
2014-06-19,184.12,184.47,182.356,182.82,3551276,IBM
2014-06-20,182.59,182.67,181.4,181.55,10686834,IBM
2014-06-23,181.92,182.25,181.0,182.14,3231699,IBM
2014-06-24,181.5,183.0,180.65,180.88,3875453,IBM
2014-06-25,180.25,180.97,180.06,180.72,2763020,IBM
2014-06-26,180.87,181.37,179.27,180.37,3258470,IBM
2014-06-27,179.77,182.46,179.66,181.71,4575680,IBM
2014-06-30,181.33,181.93,180.26,181.27,4228836,IBM
2014-07-01,181.7,187.27,181.7,186.35,6644363,IBM
2014-07-02,186.34,188.99,186.17,188.39,5097199,IBM
2014-07-03,188.39,188.806,187.35,188.53,2422363,IBM
2014-07-07,187.61,188.27,187.44,188.04,2958947,IBM
2014-07-08,187.65,188.08,186.37,187.22,3135115,IBM
2014-07-09,187.68,188.9,186.89,188.42,3309559,IBM
2014-07-10,186.44,188.05,186.21,187.7,3177816,IBM
2014-07-11,187.73,188.35,186.705,188.0,2403840,IBM
2014-07-14,188.55,190.44,188.53,189.86,4502202,IBM
2014-07-15,189.54,190.08,188.21,188.49,4873452,IBM
2014-07-16,192.24,193.36,190.76,192.36,7815648,IBM
2014-07-17,192.36,195.95,192.0,192.49,8872269,IBM
2014-07-18,191.96,193.44,190.0,192.5,8169325,IBM
2014-07-21,191.3,191.7,189.25,190.85,4154740,IBM
2014-07-22,191.59,194.72,191.56,194.09,4853041,IBM
2014-07-23,194.11,194.9,193.57,193.63,3584465,IBM
2014-07-24,193.95,195.62,193.75,195.24,3612656,IBM
2014-07-25,195.3,195.9,193.7901,194.4,3376455,IBM
2014-07-28,194.3,196.4,193.65,195.78,3242443,IBM
2014-07-29,195.3,195.89,194.54,194.57,3264409,IBM
2014-07-30,195.2,195.99,192.9,194.0,3945601,IBM
2014-07-31,192.84,194.29,191.54,191.67,4208005,IBM
2014-08-01,190.5,191.5,188.86,189.15,5181080,IBM
2014-08-04,189.35,189.95,188.6,189.64,2125935,IBM
2014-08-05,188.75,189.196,186.44,187.1,3307945,IBM
2014-08-06,185.36,186.88,184.44,185.97,3847046,IBM
2014-08-07,186.64,186.68,183.58,184.3,2708935,IBM
2014-08-08,184.4,186.67,183.58,186.63,2781936,IBM
2014-08-11,187.81,188.36,186.28,187.47,2527208,IBM
2014-08-12,187.45,188.69,186.81,187.34,1858635,IBM
2014-08-13,188.0,188.48,187.37,187.95,1795041,IBM
2014-08-14,187.57,188.17,186.93,187.88,1929581,IBM
2014-08-15,187.85,188.88,186.79,187.38,2815822,IBM
2014-08-18,188.1,189.81,187.76,189.36,2420398,IBM
2014-08-19,190.04,190.25,189.36,190.07,2040117,IBM
2014-08-20,189.86,190.39,189.25,190.1,2177702,IBM
2014-08-21,190.9,192.07,190.5,191.23,2497985,IBM
2014-08-22,190.77,191.88,190.29,190.41,1940434,IBM
2014-08-25,191.39,191.81,190.71,191.16,1726100,IBM
2014-08-26,191.02,193.53,191.02,192.99,3175399,IBM
2014-08-27,193.03,194.133,191.56,192.25,2190285,IBM
2014-08-28,191.47,192.2986,190.66,192.0,1503582,IBM
2014-08-29,192.28,192.75,191.14,192.3,2911097,IBM
2014-09-02,192.68,192.97,190.93,191.56,2679659,IBM
2014-09-03,192.39,192.95,191.86,191.95,1824378,IBM
2014-09-04,191.69,192.69,190.06,190.68,2868754,IBM
2014-09-05,190.53,191.75,190.09,191.2,2261215,IBM
2014-09-08,190.75,191.2,189.51,190.14,2525626,IBM
2014-09-09,190.34,190.74,189.78,189.99,2403631,IBM
2014-09-10,190.12,192.15,190.1,191.54,2765324,IBM
2014-09-11,191.08,192.78,190.12,191.72,2299390,IBM
2014-09-12,191.47,191.6,190.57,191.28,2900967,IBM
2014-09-15,191.42,192.49,190.58,191.81,2457803,IBM
2014-09-16,191.25,193.57,190.82,192.96,2561528,IBM
2014-09-17,193.22,193.64,192.3,192.8,3214117,IBM
2014-09-18,192.79,194.13,192.71,193.75,2963446,IBM
2014-09-19,194.54,195.0,193.19,194.0,8854514,IBM
2014-09-22,193.72,194.14,192.63,193.11,3317962,IBM
2014-09-23,192.75,193.07,191.52,191.62,3301797,IBM
2014-09-24,191.0,192.45,189.88,192.31,3082594,IBM
2014-09-25,192.05,192.5,188.97,189.01,4158816,IBM
2014-09-26,188.93,190.33,188.61,190.06,2494024,IBM
2014-09-29,188.51,189.96,188.12,189.64,2344723,IBM
2014-09-30,189.91,190.4,186.79,187.17,3705432,IBM
2014-10-01,189.91,190.4,186.79,187.17,3723192,IBM
2014-10-02,187.66,187.78,186.24,186.91,2283619,IBM
2014-10-03,188.11,189.37,187.56,188.67,3071521,IBM
2014-10-06,189.69,190.89,188.71,189.04,2100191,IBM
2014-10-07,187.77,188.12,185.54,185.71,2994065,IBM
2014-10-08,185.97,189.6,185.61,189.36,2985329,IBM
2014-10-09,189.12,189.5,186.09,186.42,2625609,IBM
2014-10-10,185.86,187.74,185.1,185.93,5090345,IBM
2014-10-13,185.49,186.65,183.42,183.52,3599924,IBM
2014-10-14,184.89,185.72,183.59,183.8,3924974,IBM
2014-10-15,182.46,183.79,178.7488,181.75,6897656,IBM
2014-10-16,179.8,181.48,178.69,179.84,5578683,IBM
2014-10-17,181.24,182.84,180.22,182.05,4354442,IBM
2014-10-20,166.845,170.331,166.69,169.1,23416511,IBM
2014-10-21,166.4,166.68,161.68,163.23,20953605,IBM
2014-10-22,162.41,165.41,161.1,161.79,11091424,IBM
2014-10-23,162.12,162.83,161.54,162.18,7600270,IBM
2014-10-24,162.08,162.44,161.45,162.08,6652379,IBM
2014-10-27,162.0,162.91,161.81,161.87,4989437,IBM
2014-10-28,162.0,163.6,161.8,163.6,7896863,IBM
2014-10-29,164.33,164.615,162.76,163.46,4741689,IBM
2014-10-30,163.5,164.62,163.02,164.35,3895979,IBM
2014-10-31,165.48,165.59,163.6165,164.4,5818375,IBM
2014-11-03,164.25,164.54,163.375,164.36,4690274,IBM
2014-11-04,164.34,164.36,162.24,162.65,4247079,IBM
2014-11-05,163.13,163.54,161.56,161.82,4104747,IBM
2014-11-06,161.28,161.53,160.05,161.46,4067641,IBM
2014-11-07,161.42,162.2069,160.85,162.07,3494803,IBM
2014-11-10,161.9,164.47,161.61,163.49,4958236,IBM
2014-11-11,163.7,163.9,162.6,163.3,3535694,IBM
2014-11-12,162.28,163.0,161.76,161.92,3378229,IBM
2014-11-13,162.0,162.8,161.8,162.79,3239726,IBM
2014-11-14,162.1,164.49,161.69,164.16,4978415,IBM
2014-11-17,164.16,164.97,163.72,164.16,4798933,IBM
2014-11-18,164.73,164.75,161.89,161.89,5412495,IBM
2014-11-19,162.05,162.1,160.96,161.43,3802631,IBM
2014-11-20,160.95,161.5,159.8,160.64,4183102,IBM
2014-11-21,161.83,161.95,160.75,160.92,4076875,IBM
2014-11-24,161.54,163.86,161.06,162.15,6619032,IBM
2014-11-25,162.65,163.5,161.56,161.76,4062378,IBM
2014-11-26,161.93,162.1,161.01,161.95,3967223,IBM
2014-11-28,162.75,163.37,161.44,162.17,2405512,IBM
2014-12-01,161.64,163.315,161.35,161.54,4168384,IBM
2014-12-02,162.47,162.73,161.64,162.67,3465747,IBM
2014-12-03,162.47,164.52,162.0,164.52,6434994,IBM
2014-12-04,164.01,164.5,163.01,164.05,3862916,IBM
2014-12-05,163.61,164.5,162.91,163.27,3013500,IBM
2014-12-08,163.29,163.29,161.54,161.86,2851383,IBM
2014-12-09,160.84,163.02,160.8,162.99,3865905,IBM
2014-12-10,163.01,163.33,160.03,160.51,4082384,IBM
2014-12-11,160.82,162.93,160.52,161.07,3989571,IBM
2014-12-12,160.25,160.5,155.33,155.38,8611748,IBM
2014-12-15,155.93,156.739,152.84,153.06,6500311,IBM
2014-12-16,152.03,154.89,150.5,151.41,6782593,IBM
2014-12-17,151.52,153.308,151.11,151.93,5139465,IBM
2014-12-18,153.58,157.68,153.3,157.68,7302356,IBM
2014-12-19,157.49,160.41,157.49,158.51,8864850,IBM
2014-12-22,158.33,161.91,158.33,161.44,4682509,IBM
2014-12-23,162.23,162.9,161.61,162.24,4044220,IBM
2014-12-24,162.88,162.99,161.61,161.82,1869977,IBM
2014-12-26,162.27,163.09,162.01,162.34,1912310,IBM
2014-12-29,162.0,162.34,159.45,160.51,3331833,IBM
2014-12-30,160.02,160.82,159.79,160.05,2829904,IBM
2014-12-31,160.41,161.5,160.38,160.44,4011909,IBM
2015-01-02,161.31,163.31,161.0,162.06,5525466,IBM
2015-01-05,161.27,161.27,159.19,159.51,4880389,IBM
2015-01-06,159.67,159.96,155.17,156.07,6146712,IBM
2015-01-07,157.2,157.2,154.03,155.05,4701839,IBM
2015-01-08,156.24,159.044,155.55,158.42,4241113,IBM
2015-01-09,158.42,160.34,157.25,159.11,4488347,IBM
2015-01-12,159.0,159.25,155.76,156.44,4187638,IBM
2015-01-13,157.26,159.97,155.68,156.81,4377510,IBM
2015-01-14,154.86,156.49,153.74,155.8,4690294,IBM
2015-01-15,156.69,156.97,154.16,154.57,4251723,IBM
2015-01-16,153.82,157.63,153.82,157.14,5756041,IBM
2015-01-20,156.7,157.33,154.03,156.95,8392773,IBM
2015-01-21,153.03,154.5,151.07,152.09,11897123,IBM
2015-01-22,151.94,155.72,151.76,155.39,6120113,IBM
2015-01-23,155.03,157.6,154.89,155.87,4834847,IBM
2015-01-26,158.26,159.46,155.77,156.36,7888143,IBM
2015-01-27,154.94,155.09,152.59,153.67,5659568,IBM
2015-01-28,154.0,154.53,151.55,151.55,4495933,IBM
2015-01-29,151.38,155.58,149.52,155.48,8320847,IBM
2015-01-30,153.91,155.24,153.04,153.31,6563570,IBM
2015-02-02,154.0,154.66,151.51,154.66,4712247,IBM
2015-02-03,154.75,158.6,154.75,158.47,5539406,IBM
2015-02-04,157.21,158.71,156.7,156.96,3678459,IBM
2015-02-05,157.29,158.59,157.1501,157.91,5253637,IBM
2015-02-06,157.34,158.08,156.23,156.72,3256452,IBM
2015-02-09,156.0,157.5,155.4,155.75,3057726,IBM
2015-02-10,156.74,158.56,155.08,158.56,4440614,IBM
2015-02-11,157.76,159.09,157.17,158.2,3626658,IBM
2015-02-12,158.72,159.5,158.09,158.52,3333063,IBM
2015-02-13,158.78,160.8,158.64,160.4,3706919,IBM
2015-02-17,159.75,161.41,159.73,160.96,2894508,IBM
2015-02-18,161.86,162.47,160.64,162.19,4358385,IBM
2015-02-19,162.05,164.49,161.44,163.89,3504380,IBM
2015-02-20,163.64,164.34,162.09,163.65,3352982,IBM
2015-02-23,164.23,164.4,162.5,162.91,2714434,IBM
2015-02-24,162.49,164.99,161.51,164.83,4701626,IBM
2015-02-25,164.94,164.96,162.58,162.81,4004559,IBM
2015-02-26,163.74,164.14,159.77,160.87,7110772,IBM
2015-02-27,161.05,162.29,160.16,161.94,4410037,IBM
2015-03-02,161.68,161.89,159.8101,160.48,5917862,IBM
2015-03-03,160.27,161.75,160.0,161.03,3234401,IBM
2015-03-04,160.54,160.56,158.72,159.42,3633635,IBM
2015-03-05,159.86,161.5,159.703,161.18,3791660,IBM
2015-03-06,160.19,161.44,158.06,158.5,4540174,IBM
2015-03-09,158.2,161.15,158.2,160.77,5193874,IBM
2015-03-10,159.6,160.23,157.81,157.81,4600968,IBM
2015-03-11,158.57,159.14,155.935,156.8,5709890,IBM
2015-03-12,156.27,158.72,156.27,157.98,4567346,IBM
2015-03-13,157.46,157.52,153.4,154.28,6064120,IBM
2015-03-16,155.05,157.09,154.8,157.08,3749638,IBM
2015-03-17,156.2,157.29,155.37,156.96,3311943,IBM
2015-03-18,156.85,160.7,155.8,159.81,5738827,IBM
2015-03-19,159.7,160.92,158.81,159.81,3878559,IBM
2015-03-20,160.95,163.0,160.35,162.88,9006417,IBM
2015-03-23,162.77,165.35,162.73,164.63,5930127,IBM
2015-03-24,164.79,164.89,162.9,163.0,4346145,IBM
2015-03-25,163.08,163.08,159.2,159.2,5428930,IBM
2015-03-26,159.27,161.25,158.91,160.59,4396024,IBM
2015-03-27,160.79,160.9,159.23,160.4,3477923,IBM
2015-03-30,161.31,163.6,161.25,162.67,4138018,IBM
2015-03-31,161.08,162.33,160.4,160.5,4255368,IBM
2015-04-01,160.23,160.62,158.39,159.18,3700791,IBM
2015-04-02,159.52,162.54,158.89,160.45,4671578,IBM
2015-04-06,159.69,162.8,158.702,162.04,3465682,IBM
2015-04-07,161.67,163.84,161.62,162.07,3147975,IBM
2015-04-08,161.72,163.55,161.01,161.85,2524323,IBM
2015-04-09,161.7,162.47,160.72,162.34,2263490,IBM
2015-04-10,162.34,163.33,161.25,162.86,2515703,IBM
2015-04-13,162.37,164.0,162.36,162.38,3868911,IBM
2015-04-14,162.42,162.7352,160.79,162.3,2719287,IBM
2015-04-15,162.63,164.96,162.5,164.13,3498756,IBM
2015-04-16,163.31,163.98,162.54,163.13,3136947,IBM
2015-04-17,161.75,161.86,160.03,160.67,4314432,IBM
2015-04-20,162.1,166.64,161.9,166.16,9609204,IBM
2015-04-21,166.07,167.38,164.05,164.26,9683592,IBM
2015-04-22,164.39,166.0,162.89,165.36,4024789,IBM
2015-04-23,165.23,171.91,165.14,170.24,8235607,IBM
2015-04-24,170.23,170.85,168.74,169.78,3888439,IBM
2015-04-27,170.89,171.49,170.3,170.73,3168575,IBM
2015-04-28,170.83,174.69,170.02,173.92,5816654,IBM
2015-04-29,173.4,175.1303,172.8,174.4,4518381,IBM
2015-04-30,173.77,174.28,170.3,171.29,5062913,IBM
2015-05-01,173.2,174.0,172.42,173.67,3312052,IBM
2015-05-04,174.47,176.3,173.7,173.97,4027978,IBM
2015-05-05,173.51,174.23,171.96,173.08,3593620,IBM
2015-05-06,172.9,174.05,168.86,170.05,3612606,IBM
2015-05-07,169.63,171.98,169.04,170.99,2472687,IBM
2015-05-08,172.94,173.33,172.24,172.68,3092602,IBM
2015-05-11,172.65,172.99,170.86,171.12,2661030,IBM
2015-05-12,170.55,171.4899,168.84,170.55,2962412,IBM
2015-05-13,171.24,172.74,170.75,172.28,2457521,IBM
2015-05-14,173.5,174.4,173.22,174.05,2439070,IBM
2015-05-15,173.91,174.41,172.6,173.26,2916579,IBM
2015-05-18,173.44,173.49,172.3,173.06,1970630,IBM
2015-05-19,172.97,173.75,171.93,173.48,2523002,IBM
2015-05-20,173.33,174.44,172.46,173.76,2300693,IBM
2015-05-21,173.32,174.14,173.035,173.34,2295596,IBM
2015-05-22,173.04,173.39,172.19,172.22,2849692,IBM
2015-05-26,172.11,172.12,169.13,170.13,3854170,IBM
2015-05-27,171.16,172.48,170.49,172.0,2764378,IBM
2015-05-28,171.45,171.84,170.66,171.71,1731372,IBM
2015-05-29,171.35,171.35,169.65,169.65,4091981,IBM
2015-06-01,170.21,171.04,169.03,170.18,2985479,IBM
2015-06-02,169.66,170.45,168.43,169.65,2571862,IBM
2015-06-03,170.5,171.5601,169.63,169.92,2131031,IBM
2015-06-04,169.53,170.6,167.93,168.38,3079334,IBM
2015-06-05,168.25,168.9103,167.2,167.4,3100505,IBM
2015-06-08,167.17,167.28,165.02,165.34,3758726,IBM
2015-06-09,165.34,166.02,163.37,165.68,3395901,IBM
2015-06-10,166.49,169.39,166.06,168.92,4680545,IBM
2015-06-11,169.26,170.44,168.54,168.78,3464013,IBM
2015-06-12,168.23,168.3,166.69,166.99,3065085,IBM
2015-06-15,165.33,166.44,164.25,166.26,4245657,IBM
2015-06-16,166.33,167.4,165.91,166.84,3249842,IBM
2015-06-17,167.0,167.8476,166.1,167.17,2862993,IBM
2015-06-18,167.05,168.72,167.05,168.25,3330864,IBM
2015-06-19,167.62,168.42,166.77,166.99,7073984,IBM
2015-06-22,167.65,168.34,167.2,167.73,2335796,IBM
2015-06-23,168.38,169.97,167.573,168.62,3701637,IBM
2015-06-24,168.71,168.84,166.8301,166.97,3548093,IBM
2015-06-25,167.8,168.13,166.08,166.08,2408885,IBM
2015-06-26,166.23,166.8116,165.23,165.46,8945985,IBM
2015-06-29,163.92,165.35,162.89,162.97,3314684,IBM
2015-06-30,163.99,164.0,162.12,162.66,3597288,IBM
2015-07-01,163.97,165.61,163.6,164.49,3214547,IBM
2015-07-02,165.05,165.32,164.42,165.09,2852696,IBM
2015-07-06,163.83,165.23,163.52,164.73,3079833,IBM
2015-07-07,164.94,165.35,162.2317,165.0,3549861,IBM
2015-07-08,164.0,164.94,162.68,163.16,2776286,IBM
2015-07-09,165.34,165.51,163.7,163.85,4199708,IBM
2015-07-10,165.66,167.4,165.515,166.95,4538349,IBM
2015-07-13,167.93,169.89,167.52,169.38,4228963,IBM
2015-07-14,169.43,169.54,168.24,168.61,3025263,IBM
2015-07-15,168.48,169.27,168.0,168.53,1998004,IBM
2015-07-16,169.47,171.09,169.16,171.0,3529874,IBM
2015-07-17,170.33,172.52,170.1,172.51,4356404,IBM
2015-07-20,172.79,173.78,172.14,173.22,7377818,IBM
2015-07-21,164.34,166.35,162.02,163.07,13752277,IBM
2015-07-22,162.73,163.0695,159.7,160.35,7181841,IBM
2015-07-23,160.27,162.75,159.83,161.73,5034246,IBM
2015-07-24,161.29,161.93,159.41,159.75,3778186,IBM
2015-07-27,159.0,160.18,158.6,159.07,3706240,IBM
2015-07-28,159.91,160.19,158.5,160.05,2721040,IBM
2015-07-29,160.0,161.5,159.39,161.09,3378396,IBM
2015-07-30,160.5,161.4,159.75,160.96,1994665,IBM
2015-07-31,161.4,162.06,160.63,161.99,3580226,IBM
2015-08-03,161.7,161.85,157.9,158.71,4615682,IBM
2015-08-04,158.4,158.82,156.87,157.6,5260575,IBM
2015-08-05,159.1,159.54,157.48,157.9,3472774,IBM
2015-08-06,157.13,157.54,156.18,156.32,3004796,IBM
2015-08-07,155.89,156.25,154.335,155.12,3794897,IBM
2015-08-10,156.77,157.4652,156.12,156.75,4613391,IBM
2015-08-11,155.96,155.99,154.86,155.51,3167111,IBM
2015-08-12,154.26,156.52,153.95,156.16,3624852,IBM
2015-08-13,156.06,156.09,154.3171,155.07,2533378,IBM
2015-08-14,155.0,156.21,154.58,155.75,3226434,IBM
2015-08-17,155.2,156.69,154.7,156.31,2249554,IBM
2015-08-18,155.51,156.52,155.25,156.01,2018337,IBM
2015-08-19,155.15,155.67,153.41,153.94,4205904,IBM
2015-08-20,152.74,153.91,152.5,152.66,4011514,IBM
2015-08-21,151.5,153.19,148.7,148.85,7362116,IBM
2015-08-24,143.47,147.76,142.32,143.47,10189693,IBM
2015-08-25,146.94,147.11,140.62,140.96,7073209,IBM
2015-08-26,144.09,146.98,142.14,146.7,6221791,IBM
2015-08-27,148.5,148.97,145.66,148.54,4976632,IBM
2015-08-28,147.75,148.2,147.18,147.98,4076276,IBM
2015-08-31,147.38,148.4,146.26,147.89,4093078,IBM
2015-09-01,144.91,144.98,141.85,142.68,5272016,IBM
2015-09-02,144.92,145.08,143.18,145.05,4252028,IBM
2015-09-03,146.05,148.03,145.77,146.78,3603518,IBM
2015-09-04,144.57,145.4,143.32,143.7,4201068,IBM
2015-09-08,145.86,147.34,145.66,147.23,3933276,IBM
2015-09-09,148.74,149.04,144.85,145.05,3407761,IBM
2015-09-10,145.85,147.16,144.51,146.2,3461658,IBM
2015-09-11,145.91,147.5,145.67,147.37,3115053,IBM
2015-09-14,147.37,147.37,145.41,145.65,3226747,IBM
2015-09-15,146.6,147.93,145.76,147.53,2717060,IBM
2015-09-16,147.84,148.89,147.54,148.41,2799233,IBM
2015-09-17,148.1,149.68,147.3,148.14,4002952,IBM
2015-09-18,146.05,146.385,143.98,144.51,7975845,IBM
2015-09-21,145.39,146.98,144.92,146.48,3825036,IBM
2015-09-22,144.62,145.06,143.7699,144.43,3564065,IBM
2015-09-23,144.21,144.57,142.75,143.66,2674225,IBM
2015-09-24,142.6,145.07,141.95,144.41,3280268,IBM
2015-09-25,145.55,146.27,144.53,145.42,3474429,IBM
2015-09-28,144.42,145.38,142.47,142.52,4317302,IBM
2015-09-29,141.99,142.66,141.1501,142.47,4763509,IBM
2015-09-30,143.69,145.71,143.66,144.97,3946168,IBM
2015-10-01,145.31,145.67,141.59,143.59,3880887,IBM
2015-10-02,141.05,144.59,140.56,144.58,3054428,IBM
2015-10-05,145.82,149.8925,145.82,149.04,5131819,IBM
2015-10-06,149.06,150.15,148.49,148.78,3018096,IBM
2015-10-07,150.04,150.73,148.8565,150.09,2989943,IBM
2015-10-08,149.69,153.019,149.29,152.28,4794357,IBM
2015-10-09,152.46,153.147,151.27,152.39,3531107,IBM
2015-10-12,152.4,152.58,150.85,151.14,3227636,IBM
2015-10-13,150.78,150.78,149.18,149.62,3915707,IBM
2015-10-14,149.6,150.65,149.02,150.01,3353008,IBM
2015-10-15,150.91,151.24,148.58,150.09,3476219,IBM
2015-10-16,150.45,151.2,149.26,150.39,3483739,IBM
2015-10-19,149.85,149.97,148.38,149.22,7954684,IBM
2015-10-20,142.49,142.88,140.27,140.64,16025591,IBM
2015-10-21,140.25,142.66,139.3,140.92,7134948,IBM
2015-10-22,141.74,145.07,141.62,144.09,5583167,IBM
2015-10-23,144.61,145.49,143.7,144.68,5370439,IBM
2015-10-26,144.75,145.0,143.21,143.66,3489428,IBM
2015-10-27,143.51,143.83,137.33,137.86,15008527,IBM
2015-10-28,137.92,141.23,137.5,140.83,8511376,IBM
2015-10-29,140.36,140.82,139.0201,140.55,3710445,IBM
2015-10-30,140.44,141.33,139.9,140.08,3983990,IBM
2015-11-02,140.5,140.5165,139.57,140.37,3822212,IBM
2015-11-03,140.02,142.8,139.9,141.88,4349405,IBM
2015-11-04,142.55,142.65,141.3,141.63,3516890,IBM
2015-11-05,141.61,142.38,139.63,139.89,5096893,IBM
2015-11-06,138.6,139.55,137.87,138.25,4744948,IBM
2015-11-09,137.92,138.08,134.88,135.31,8075593,IBM
2015-11-10,135.36,135.735,134.12,135.47,4520807,IBM
2015-11-11,136.09,136.2,134.5,135.02,3164806,IBM
2015-11-12,134.7,134.7,133.01,133.04,4701365,IBM
2015-11-13,132.95,133.0,131.65,131.75,4613817,IBM
2015-11-16,131.79,134.09,131.79,133.71,4190827,IBM
2015-11-17,134.22,134.82,133.31,133.82,2815142,IBM
2015-11-18,134.79,135.91,134.26,135.82,4149181,IBM
2015-11-19,136.21,137.7355,136.01,136.74,4753603,IBM
2015-11-20,137.37,138.915,137.25,138.5,5176375,IBM
2015-11-23,138.53,138.87,137.12,138.46,5137922,IBM
2015-11-24,137.65,139.34,137.31,138.6,3407653,IBM
2015-11-25,138.37,138.43,137.375,138.0,3238166,IBM
2015-11-27,138.0,138.81,137.21,138.46,1415840,IBM
2015-11-30,138.61,139.9,138.52,139.42,4545587,IBM
2015-12-01,139.58,141.4,139.58,141.28,4195119,IBM
2015-12-02,140.93,141.21,139.5,139.7,3725363,IBM
2015-12-03,140.1,140.73,138.19,138.92,5909588,IBM
2015-12-04,138.09,141.02,137.99,140.43,4571608,IBM
2015-12-07,140.16,140.41,138.81,139.55,3279376,IBM
2015-12-08,138.28,139.06,137.53,138.05,3905155,IBM
2015-12-09,137.38,139.84,136.23,136.61,4614993,IBM
2015-12-10,137.03,137.85,135.7201,136.78,4222329,IBM
2015-12-11,135.23,135.44,133.91,134.57,5333567,IBM
2015-12-14,135.31,136.14,134.02,135.93,5143787,IBM
2015-12-15,137.4,138.97,137.28,137.79,4238546,IBM
2015-12-16,139.12,139.65,137.79,139.29,4345474,IBM
2015-12-17,139.35,139.5,136.3075,136.75,4089539,IBM
2015-12-18,136.41,136.96,134.27,134.9,10026106,IBM
2015-12-21,135.83,135.83,134.02,135.5,5617475,IBM
2015-12-22,135.88,138.19,135.65,137.93,4263828,IBM
2015-12-23,138.3,139.305,138.11,138.54,5164916,IBM
2015-12-24,138.43,138.88,138.11,138.25,1495226,IBM
2015-12-28,137.74,138.045,136.54,137.61,3143412,IBM
2015-12-29,138.25,140.06,138.2,139.78,3943691,IBM
2015-12-30,139.58,140.44,139.22,139.34,2989367,IBM
2015-12-31,139.07,139.1,137.57,137.62,3462077,IBM
2016-01-04,135.6,135.97,134.24,135.95,5229381,IBM
2016-01-05,136.76,136.89,134.8501,135.85,3924793,IBM
2016-01-06,134.38,135.58,133.62,135.17,4310939,IBM
2016-01-07,133.7,135.02,132.43,132.86,7025760,IBM
2016-01-08,133.18,133.816,131.32,131.63,4762706,IBM
2016-01-11,131.81,133.82,131.76,133.23,4974436,IBM
2016-01-12,133.65,133.78,131.13,132.9,5078678,IBM
2016-01-13,133.5,134.2799,131.1,131.17,4700115,IBM
2016-01-14,131.93,133.79,131.22,132.91,5709615,IBM
2016-01-15,130.01,130.88,128.87,130.03,9008460,IBM
2016-01-19,130.11,132.1,128.06,128.11,9979587,IBM
2016-01-20,118.46,123.99,118.0,121.86,16157796,IBM
2016-01-21,121.3,125.1,120.5751,122.91,8851641,IBM
2016-01-22,124.67,124.74,121.77,122.5,9238362,IBM
2016-01-25,122.1,124.23,121.64,122.08,5445956,IBM
2016-01-26,122.25,123.61,122.24,122.59,4617777,IBM
2016-01-27,122.73,123.37,120.65,120.96,5026367,IBM
2016-01-28,121.26,122.83,121.01,122.22,3942537,IBM
2016-01-29,123.28,124.79,122.96,124.79,8248087,IBM
2016-02-01,124.4,125.29,123.71,124.83,3574884,IBM
2016-02-02,123.67,124.14,122.64,122.94,3287318,IBM
2016-02-03,123.99,125.4499,122.29,124.72,6223534,IBM
2016-02-04,125.08,128.5,125.0,127.65,5266450,IBM
2016-02-05,127.22,128.64,125.85,128.57,7177706,IBM
2016-02-08,126.0,127.51,124.13,126.98,7364043,IBM
2016-02-09,126.12,126.93,123.77,124.07,5957204,IBM
2016-02-10,125.0,125.29,119.84,120.19,6469133,IBM
2016-02-11,118.78,119.66,116.901,117.85,7307632,IBM
2016-02-12,119.26,121.05,118.35,121.04,4936514,IBM
2016-02-16,121.83,123.09,121.34,122.74,4061382,IBM
2016-02-17,123.71,126.57,123.25,126.1,4820982,IBM
2016-02-18,130.0,134.0,129.75,132.45,9951644,IBM
2016-02-19,132.36,133.65,130.84,133.08,5125276,IBM
2016-02-22,133.84,134.31,132.41,133.77,4457444,IBM
2016-02-23,133.14,133.41,132.01,132.4,3439731,IBM
2016-02-24,131.55,133.49,129.68,132.8,4122624,IBM
2016-02-25,133.29,134.51,130.88,134.5,4358305,IBM
2016-02-26,134.51,134.92,131.95,132.03,4386249,IBM
2016-02-29,132.0,133.36,130.9,131.03,4427994,IBM
2016-03-01,132.24,134.64,132.03,134.37,3788514,IBM
2016-03-02,133.7,137.44,133.22,136.3,5217230,IBM
2016-03-03,137.22,137.9602,136.07,137.8,5156429,IBM
2016-03-04,137.535,139.42,137.02,137.8,3968423,IBM
2016-03-07,137.28,140.51,136.8718,140.15,5170975,IBM
2016-03-08,139.71,140.35,137.42,139.07,5579131,IBM
2016-03-09,139.31,142.17,139.23,140.41,4406481,IBM
2016-03-10,141.24,141.47,138.09,140.19,4020554,IBM
2016-03-11,141.73,142.9236,140.51,142.36,4421948,IBM
2016-03-14,142.01,143.19,141.04,142.78,4048862,IBM
2016-03-15,141.74,143.33,141.54,142.96,3707538,IBM
2016-03-16,142.62,144.88,142.11,144.79,4221939,IBM
2016-03-17,144.78,147.32,144.45,147.04,5821180,IBM
2016-03-18,147.4,147.51,145.51,147.09,12089716,IBM
2016-03-21,147.3,148.71,146.7201,148.63,3721648,IBM
2016-03-22,148.06,149.28,147.84,148.1,4081925,IBM
2016-03-23,148.0,148.03,145.13,145.4,4764221,IBM
2016-03-24,144.98,148.22,144.49,147.95,5044535,IBM
2016-03-28,147.75,148.65,147.23,148.4,3265084,IBM
2016-03-29,147.59,149.76,147.5,149.33,3138545,IBM
2016-03-30,149.95,150.41,148.32,148.41,3331216,IBM
2016-03-31,149.79,153.1,149.36,151.45,6780567,IBM
2016-04-01,150.51,152.96,150.25,152.52,3925531,IBM
2016-04-04,152.34,153.52,151.91,152.07,3931222,IBM
2016-04-05,151.43,151.6,149.65,150.0,3337012,IBM
2016-04-06,149.9,150.15,147.81,150.02,4194606,IBM
2016-04-07,149.07,149.6,148.0,148.25,3662968,IBM
2016-04-08,149.06,149.99,148.12,149.35,3293822,IBM
2016-04-11,150.26,151.95,149.22,149.25,3846128,IBM
2016-04-12,149.61,150.11,148.58,149.63,3595750,IBM
2016-04-13,150.75,151.23,149.63,151.23,3168392,IBM
2016-04-14,151.5,152.76,150.38,151.16,3176500,IBM
2016-04-15,151.04,152.1,150.96,151.72,3657576,IBM
2016-04-18,151.75,153.14,151.49,152.53,6581705,IBM
2016-04-19,146.47,146.95,142.61,144.0,13190162,IBM
2016-04-20,144.24,147.2,144.0,146.11,6754264,IBM
2016-04-21,146.58,150.12,146.46,149.3,6017675,IBM
2016-04-22,149.44,151.0,147.5,148.5,5191902,IBM
2016-04-25,148.16,148.9,147.11,148.81,2848935,IBM
2016-04-26,148.65,149.79,147.9,149.08,2979800,IBM
2016-04-27,149.35,150.78,148.97,150.47,3111190,IBM
2016-04-28,149.75,150.18,146.725,147.07,3791509,IBM
2016-04-29,146.49,147.34,144.191,145.94,4225790,IBM
2016-05-02,146.56,147.0,144.43,145.27,3502443,IBM
2016-05-03,144.65,144.9,142.9,144.13,3584261,IBM
2016-05-04,143.36,145.0,143.31,144.25,2577086,IBM
2016-05-05,145.95,147.3,145.45,146.48,6501228,IBM
2016-05-06,144.86,147.97,144.47,147.29,4895811,IBM
2016-05-09,147.7,148.2,147.01,147.34,4302433,IBM
2016-05-10,148.24,150.04,147.74,149.97,3992651,IBM
2016-05-11,149.71,151.09,148.74,148.95,3093008,IBM
2016-05-12,149.21,149.39,147.11,148.84,3249232,IBM
2016-05-13,148.79,149.86,147.42,147.72,2398002,IBM
2016-05-16,147.65,149.99,147.44,149.46,3069126,IBM
2016-05-17,149.21,149.5,147.29,148.0,3490574,IBM
2016-05-18,147.99,148.52,146.36,147.34,2491086,IBM
2016-05-19,146.48,146.93,143.955,144.93,3685595,IBM
2016-05-20,145.71,147.51,145.55,147.25,3671462,IBM
2016-05-23,147.61,147.95,146.66,146.77,2103786,IBM
2016-05-24,146.88,148.75,146.88,148.31,2929257,IBM
2016-05-25,148.93,152.09,148.5001,151.69,4358039,IBM
2016-05-26,151.55,152.51,151.05,152.44,3062943,IBM
2016-05-27,152.35,152.93,152.15,152.84,2457112,IBM
2016-05-31,152.56,153.81,152.27,153.74,5836645,IBM
2016-06-01,153.0,153.27,151.54,152.51,2663419,IBM
2016-06-02,152.59,153.5,152.12,153.5,2642601,IBM
2016-06-03,152.4,153.04,151.7,152.89,2328256,IBM
2016-06-06,153.09,153.95,152.34,152.73,2378662,IBM
2016-06-07,153.31,153.93,152.66,153.33,4464985,IBM
2016-06-08,153.53,154.09,153.04,154.0,2935036,IBM
2016-06-09,152.92,153.76,152.73,153.42,2021796,IBM
2016-06-10,152.79,153.3299,151.86,152.37,3120563,IBM
2016-06-13,151.63,152.5,150.28,151.28,3610407,IBM
2016-06-14,151.28,151.79,150.4,151.06,2865833,IBM
2016-06-15,151.46,151.7925,150.6,150.68,2260406,IBM
2016-06-16,150.19,151.295,149.0,151.06,2449064,IBM
2016-06-17,150.96,152.72,150.6044,151.99,4663870,IBM
2016-06-20,152.6,154.67,152.52,153.61,3572102,IBM
2016-06-21,154.16,154.5689,153.69,154.05,2760344,IBM
2016-06-22,153.75,154.71,152.27,152.92,2833664,IBM
2016-06-23,153.45,155.48,152.6,155.35,3969369,IBM
2016-06-24,149.97,150.61,146.18,146.59,9082793,IBM
2016-06-27,146.18,146.6,142.5,143.5,5166665,IBM
2016-06-28,144.78,145.73,144.22,145.7,3997694,IBM
2016-06-29,146.5,148.48,146.45,148.46,3367736,IBM
2016-06-30,148.86,151.91,148.67,151.78,3967126,IBM
2016-07-01,152.19,152.97,151.4,152.35,2658280,IBM
2016-07-05,151.19,152.0,150.76,151.68,2465240,IBM
2016-07-06,151.85,152.41,149.92,152.37,2569393,IBM
2016-07-07,152.75,153.6891,151.89,152.6,2138421,IBM
2016-07-08,154.0,154.6,153.08,154.46,3040593,IBM
2016-07-11,154.6,156.04,154.5,155.33,2833712,IBM
2016-07-12,156.0,157.12,155.52,157.04,3843793,IBM
2016-07-13,157.75,158.34,157.06,158.02,2746439,IBM
2016-07-14,158.81,161.4,158.58,160.28,4637644,IBM
2016-07-15,159.9,159.98,158.5,159.78,4476810,IBM
2016-07-18,159.3,160.75,158.73,159.86,6729685,IBM
2016-07-19,161.78,162.14,157.89,159.58,7120017,IBM
2016-07-20,159.97,161.71,159.6,161.36,4376286,IBM
2016-07-21,160.75,161.85,159.89,160.45,4048975,IBM
2016-07-22,160.78,162.17,160.479,162.07,2520077,IBM
2016-07-25,162.0,162.88,161.75,162.65,2804578,IBM
2016-07-26,162.65,163.6,161.37,162.12,2894559,IBM
2016-07-27,162.12,162.57,161.18,161.83,2162680,IBM
2016-07-28,161.38,161.81,160.71,161.37,2340369,IBM
2016-07-29,161.36,161.67,160.03,160.62,3547546,IBM
2016-08-01,160.65,161.65,159.84,161.45,2823588,IBM
2016-08-02,161.27,161.4499,160.36,160.58,3080899,IBM
2016-08-03,160.13,160.86,159.8,160.67,2861659,IBM
2016-08-04,160.86,161.7,160.12,161.55,2489068,IBM
2016-08-05,162.0,163.51,161.57,163.51,3812370,IBM
2016-08-08,162.73,163.27,161.58,162.04,3039306,IBM
2016-08-09,162.22,162.772,161.645,161.77,2737530,IBM
2016-08-10,162.19,162.66,161.955,162.08,2466675,IBM
2016-08-11,162.25,164.95,162.18,163.53,8768585,IBM
2016-08-12,163.19,163.46,161.52,161.95,2543079,IBM
2016-08-15,162.4,162.97,161.78,161.88,2970415,IBM
2016-08-16,161.11,161.93,160.69,160.7,2210229,IBM
2016-08-17,160.97,161.16,159.84,160.44,3225919,IBM
2016-08-18,160.89,162.0,160.4401,161.36,3652013,IBM
2016-08-19,160.84,160.91,159.52,160.04,2815184,IBM
2016-08-22,160.0,160.57,159.13,160.0,2039331,IBM
2016-08-23,160.33,161.34,160.23,160.26,2838137,IBM
2016-08-24,159.89,160.18,158.32,159.05,3645837,IBM
2016-08-25,159.0,159.54,158.42,158.63,2575023,IBM
2016-08-26,158.88,160.44,157.85,158.32,2498909,IBM
2016-08-29,158.83,160.21,158.5,159.72,2475879,IBM
2016-08-30,159.76,160.15,158.81,159.4,1813343,IBM
2016-08-31,159.66,159.66,158.26,158.88,2323649,IBM
2016-09-01,158.32,159.62,158.1,159.54,2358385,IBM
2016-09-02,159.88,160.57,159.15,159.55,2315366,IBM
2016-09-06,159.88,160.86,159.11,160.35,2994056,IBM
2016-09-07,160.19,161.76,160.0,161.64,2867257,IBM
2016-09-08,160.55,161.21,158.76,159.0,3963164,IBM
2016-09-09,158.03,158.4,155.65,155.69,5185972,IBM
2016-09-12,155.26,158.53,154.84,158.29,4367529,IBM
2016-09-13,157.63,157.93,155.5,155.81,3636719,IBM
2016-09-14,155.7,155.87,153.39,154.05,3860553,IBM
2016-09-15,154.3,156.33,153.21,155.66,3662573,IBM
2016-09-16,155.04,155.4,153.47,153.84,6463644,IBM
2016-09-19,154.87,156.19,154.55,154.87,2450117,IBM
2016-09-20,155.87,156.57,154.45,154.45,2159092,IBM
2016-09-21,154.91,155.68,153.87,155.53,2473895,IBM
2016-09-22,156.15,157.22,155.69,156.11,2691115,IBM
2016-09-23,155.62,156.04,154.71,154.98,2702153,IBM
2016-09-26,154.46,154.46,153.46,153.98,2533325,IBM
2016-09-27,154.32,156.77,153.81,156.77,2987195,IBM
2016-09-28,156.99,158.625,156.23,158.29,3310008,IBM
2016-09-29,158.63,165.0,157.46,158.11,3374838,IBM
2016-09-30,158.9,159.838,158.06,158.85,3596878,IBM
2016-10-03,158.06,158.37,157.02,157.61,2227800,IBM
2016-10-04,157.67,158.53,155.82,156.46,2884146,IBM
2016-10-05,157.07,157.83,156.72,157.08,1684458,IBM
2016-10-06,156.84,157.43,155.89,156.88,1950106,IBM
2016-10-07,157.14,157.7,154.86,155.67,2671852,IBM
2016-10-10,156.71,158.49,156.655,157.02,2481288,IBM
2016-10-11,156.73,156.95,153.89,154.79,2901326,IBM
2016-10-12,154.97,154.97,153.08,154.29,2963968,IBM
2016-10-13,153.7,154.22,152.27,153.72,2909948,IBM
2016-10-14,154.47,155.53,154.09,154.45,4358197,IBM
2016-10-17,154.45,155.89,154.34,154.77,5890421,IBM
2016-10-18,150.02,151.0,147.79,150.72,12770570,IBM
2016-10-19,151.27,152.45,150.83,151.26,4632854,IBM
2016-10-20,151.28,152.9,151.02,151.52,4023103,IBM
2016-10-21,150.58,151.15,149.56,149.63,4414206,IBM
2016-10-24,150.4,151.52,150.4,150.57,2666740,IBM
2016-10-25,150.69,151.16,149.83,150.88,2647487,IBM
2016-10-26,150.71,152.94,150.255,151.81,2811728,IBM
2016-10-27,152.82,154.06,152.02,153.35,4229336,IBM
2016-10-28,154.05,154.44,152.18,152.61,3654496,IBM
2016-10-31,152.76,154.33,152.76,153.69,3553172,IBM
2016-11-01,153.5,153.91,151.74,152.79,3191924,IBM
2016-11-02,152.48,153.345,151.67,151.95,3074438,IBM
2016-11-03,152.51,153.74,151.8,152.37,2878803,IBM
2016-11-04,152.4,153.64,151.87,152.43,2470368,IBM
2016-11-07,153.99,156.11,153.84,155.72,3804943,IBM
2016-11-08,154.56,155.93,153.06,155.17,3921944,IBM
2016-11-09,152.96,155.56,151.0,154.81,5403688,IBM
2016-11-10,157.66,161.16,157.59,160.22,7715807,IBM
2016-11-11,159.97,161.34,159.33,161.27,4446630,IBM
2016-11-14,161.25,161.86,157.58,158.21,5196498,IBM
2016-11-15,158.42,159.15,157.55,158.67,3476996,IBM
2016-11-16,158.46,159.55,158.03,159.29,2252806,IBM
2016-11-17,159.22,159.93,158.85,159.8,2261195,IBM
2016-11-18,159.8,160.72,159.21,160.39,2981633,IBM
2016-11-21,160.69,163.0,160.3697,162.77,4637097,IBM
2016-11-22,163.0,163.0,161.95,162.67,2770789,IBM
2016-11-23,161.94,162.38,161.3557,161.98,2256165,IBM
2016-11-25,161.83,163.19,161.83,163.14,1605344,IBM
2016-11-28,163.2,164.66,162.7,164.52,4449355,IBM
2016-11-29,164.0,164.41,163.03,163.53,3148196,IBM
2016-11-30,163.35,163.8,162.21,162.22,4397817,IBM
2016-12-01,161.95,162.195,158.3,159.82,4635665,IBM
2016-12-02,159.0,160.29,158.41,160.02,2740867,IBM
2016-12-05,160.85,161.15,159.5875,159.84,3447052,IBM
2016-12-06,160.13,160.79,158.93,160.35,2858962,IBM
2016-12-07,160.6,165.18,160.39,164.79,4435050,IBM
2016-12-08,164.87,166.0,164.22,165.36,3266436,IBM
2016-12-09,165.18,166.72,164.6042,166.52,3146930,IBM
2016-12-12,166.72,166.79,165.07,165.5,3392030,IBM
2016-12-13,165.68,169.952,165.68,168.29,5932271,IBM
2016-12-14,168.37,169.89,167.45,168.51,4124161,IBM
2016-12-15,168.01,169.85,167.78,168.02,3388570,IBM
2016-12-16,168.97,169.11,166.06,166.73,7120572,IBM
2016-12-19,166.83,167.26,166.0,166.68,2955906,IBM
2016-12-20,167.49,168.25,166.45,167.6,2174569,IBM
2016-12-21,166.25,167.94,165.25,167.33,3575721,IBM
2016-12-22,167.36,168.23,166.58,167.06,2802631,IBM
2016-12-23,167.0,167.49,166.45,166.71,1701228,IBM
2016-12-27,166.98,167.98,166.85,167.14,1397455,IBM
2016-12-28,167.29,167.74,166.0,166.19,1757500,IBM
2016-12-29,166.02,166.99,166.0,166.6,1663542,IBM
2016-12-30,166.44,166.7,165.5,165.99,2952825,IBM
2017-01-03,167.0,167.87,166.01,167.19,2934299,IBM
2017-01-04,167.77,169.87,167.36,169.26,3381432,IBM
2017-01-05,169.25,169.39,167.26,168.7,2682301,IBM
2017-01-06,168.69,169.92,167.52,169.53,2945536,IBM
2017-01-09,169.47,169.8,167.62,167.65,3189891,IBM
2017-01-10,167.98,168.09,165.34,165.52,4118694,IBM
2017-01-11,166.05,167.76,165.6,167.75,3599464,IBM
2017-01-12,167.77,168.01,165.56,167.95,2927973,IBM
2017-01-13,167.97,168.48,166.875,167.34,2875433,IBM
2017-01-17,166.69,168.18,166.1201,167.89,3315655,IBM
2017-01-18,167.45,168.59,166.69,166.8,4007779,IBM
2017-01-19,166.96,167.45,165.8,166.81,6963386,IBM
2017-01-20,167.81,170.64,166.0,170.55,12690029,IBM
2017-01-23,170.08,171.25,170.01,171.03,5478224,IBM
2017-01-24,171.36,176.0,171.16,175.9,6952369,IBM
2017-01-25,176.26,179.25,176.13,178.29,5922462,IBM
2017-01-26,178.06,178.88,177.51,178.66,3063924,IBM
2017-01-27,178.47,179.2,177.3,177.3,3482105,IBM
2017-01-30,176.98,177.07,174.5768,175.8,4094755,IBM
2017-01-31,175.05,175.58,173.61,174.52,4138962,IBM
2017-02-01,175.0,175.7025,172.89,174.29,2795745,IBM
2017-02-02,174.23,174.97,173.55,174.58,2620526,IBM
2017-02-03,175.0,176.34,174.89,175.82,3309288,IBM
2017-02-06,175.31,175.98,174.38,175.86,2650785,IBM
2017-02-07,176.0,178.62,175.9,178.46,3873455,IBM
2017-02-08,177.5,177.5,175.88,176.17,2913126,IBM
2017-02-09,176.17,177.8,175.91,177.21,3090710,IBM
2017-02-10,177.37,178.8701,176.76,178.68,2930710,IBM
2017-02-13,179.24,179.9,178.84,179.36,3093372,IBM
2017-02-14,178.57,180.13,178.35,180.13,2776528,IBM
2017-02-15,180.2,181.92,179.81,181.68,2914292,IBM
2017-02-16,181.45,182.79,180.87,181.43,3251547,IBM
2017-02-17,181.25,181.57,180.0,180.67,3552495,IBM
2017-02-21,180.6,180.79,179.12,180.26,4480299,IBM
2017-02-22,180.09,181.34,180.09,181.15,3020540,IBM
2017-02-23,182.0,182.5,180.92,181.65,2282526,IBM
2017-02-24,180.21,181.49,179.89,181.35,3300093,IBM
2017-02-27,181.19,181.25,179.28,179.4,3691327,IBM
2017-02-28,179.38,180.63,179.35,179.82,3273420,IBM
2017-03-01,180.48,182.55,180.03,181.95,3005564,IBM
2017-03-02,181.88,181.88,180.43,180.53,2918183,IBM
2017-03-03,180.04,181.32,179.7649,180.05,1825048,IBM
2017-03-06,179.72,180.99,179.57,180.47,3204434,IBM
2017-03-07,180.71,181.29,180.1997,180.38,2980516,IBM
2017-03-08,180.75,180.95,179.3,179.45,3557396,IBM
2017-03-09,179.15,179.25,175.88,177.18,5444076,IBM
2017-03-10,178.21,179.49,177.42,177.83,3100326,IBM
2017-03-13,177.85,178.06,176.415,176.46,3482189,IBM
2017-03-14,176.18,176.82,175.211,175.72,3147497,IBM
2017-03-15,175.71,176.28,174.75,175.81,3815537,IBM
2017-03-16,178.46,179.0,176.82,177.24,4311848,IBM
2017-03-17,176.29,176.79,175.65,175.65,5920967,IBM
2017-03-20,175.65,176.18,175.14,175.7,2476125,IBM
2017-03-21,176.01,176.23,173.84,173.88,3927741,IBM
2017-03-22,174.04,175.06,172.8,174.78,3450512,IBM
2017-03-23,174.43,175.67,173.56,174.82,3739976,IBM
2017-03-24,175.12,175.5,173.39,173.83,3221675,IBM
2017-03-27,172.69,174.16,172.0937,173.77,3259049,IBM
2017-03-28,173.94,175.0,173.0,174.51,3523870,IBM
2017-03-29,174.3,174.49,173.46,173.94,3085606,IBM
2017-03-30,173.86,174.59,173.69,173.86,3168254,IBM
2017-03-31,173.98,174.95,173.69,174.14,2913684,IBM
2017-04-03,173.82,174.87,173.38,174.5,4286498,IBM
2017-04-04,173.52,174.96,173.26,174.52,3108885,IBM
2017-04-05,174.7,176.33,172.81,172.88,6238894,IBM
2017-04-06,173.47,173.47,172.25,172.45,3435403,IBM
2017-04-07,172.08,172.93,171.28,172.14,3588302,IBM
2017-04-10,172.53,172.56,171.0,171.2,3789936,IBM
2017-04-11,170.65,171.23,168.98,170.58,4891911,IBM
2017-04-12,171.04,171.2,170.02,170.66,3276931,IBM
2017-04-13,169.92,171.36,169.53,169.53,3205462,IBM
2017-04-17,169.75,171.3,169.62,171.1,3720218,IBM
2017-04-18,170.79,171.69,169.83,170.05,6345465,IBM
2017-04-19,161.76,162.64,159.6,161.69,19284284,IBM
2017-04-20,161.32,162.4,160.5,162.3,6487379,IBM
2017-04-21,162.05,162.11,160.38,160.38,5607756,IBM
2017-04-24,161.29,161.57,160.42,160.75,5320608,IBM
2017-04-25,161.78,162.04,160.38,160.39,4860407,IBM
2017-04-26,160.53,161.1,159.89,160.06,4328001,IBM
2017-04-27,160.29,160.48,159.63,160.32,4122943,IBM
2017-04-28,160.5,160.59,159.7,160.29,4154147,IBM
2017-05-01,160.05,160.42,158.7,158.84,4935312,IBM
2017-05-02,159.44,159.49,158.64,159.1,3208239,IBM
2017-05-03,158.74,159.45,158.52,158.63,3993396,IBM
2017-05-04,158.89,159.14,158.36,159.05,4280613,IBM
2017-05-05,153.52,155.78,153.0,155.05,12521335,IBM
2017-05-08,152.8,153.47,152.2,153.03,7491966,IBM
2017-05-09,152.6,153.1,151.5552,152.11,6853043,IBM
2017-05-10,151.651,152.37,151.13,151.25,4999861,IBM
2017-05-11,151.05,151.15,149.79,150.65,5627964,IBM
2017-05-12,150.3,151.265,150.0,150.37,3715702,IBM
2017-05-15,150.62,151.83,150.4502,151.51,4245471,IBM
2017-05-16,151.66,153.99,151.66,153.68,5513690,IBM
2017-05-17,153.3,154.14,150.89,150.93,5191494,IBM
2017-05-18,150.86,151.33,150.11,150.78,3274371,IBM
2017-05-19,151.01,152.46,150.89,151.98,5643264,IBM
2017-05-22,152.1,152.84,151.5992,152.64,3302539,IBM
2017-05-23,152.57,153.68,151.92,152.03,2564503,IBM
2017-05-24,152.21,152.76,151.23,152.51,3732399,IBM
2017-05-25,153.25,153.73,152.9459,153.2,2582815,IBM
2017-05-26,152.85,153.0,152.06,152.49,2443507,IBM
2017-05-30,151.95,152.67,151.59,151.73,3666032,IBM
2017-05-31,152.03,152.8,151.65,152.63,3543404,IBM
2017-06-01,152.8,152.87,151.63,152.67,2918126,IBM
2017-06-02,153.07,153.2,151.8,152.05,3585701,IBM
2017-06-05,151.82,152.93,151.6826,152.41,3975268,IBM
2017-06-06,152.0,152.89,152.0,152.37,3797173,IBM
2017-06-07,153.05,154.2,150.8,150.98,4865712,IBM
2017-06-08,151.0,152.82,150.92,152.1,3708962,IBM
2017-06-09,152.0,154.265,151.88,154.1,4361460,IBM
2017-06-12,154.19,157.2,154.02,155.18,6471479,IBM
2017-06-13,155.44,155.48,154.15,154.25,3523529,IBM
2017-06-14,153.97,154.9399,152.94,153.81,3049726,IBM
2017-06-15,153.29,154.69,153.29,154.22,4654297,IBM
2017-06-16,154.23,155.42,152.9676,155.38,6741963,IBM
2017-06-19,155.51,155.86,154.54,154.84,4629592,IBM
2017-06-20,154.48,155.389,154.25,154.95,4481843,IBM
2017-06-21,155.79,155.79,153.39,153.79,3959668,IBM
2017-06-22,154.55,154.99,153.69,154.4,2376819,IBM
2017-06-23,154.34,154.68,153.8,154.11,3282205,IBM
2017-06-26,154.71,155.75,154.63,155.23,2153494,IBM
2017-06-27,155.0,155.34,154.5,154.75,2386491,IBM
2017-06-28,155.15,155.55,154.78,155.32,2220954,IBM
2017-06-29,155.35,155.74,153.62,154.13,3262159,IBM
2017-06-30,154.28,154.5,153.14,153.83,3571536,IBM
2017-07-03,153.58,156.025,153.52,155.58,2822651,IBM
2017-07-05,155.77,155.89,153.63,153.67,3564354,IBM
2017-07-06,153.36,153.83,152.23,152.36,2757522,IBM
2017-07-07,152.62,153.49,152.14,152.94,2460060,IBM
2017-07-10,152.91,153.89,152.63,153.42,3206209,IBM
2017-07-11,153.26,153.65,152.05,153.19,3447509,IBM
2017-07-12,153.48,154.24,153.05,153.7,3097850,IBM
2017-07-13,153.7,154.19,153.19,153.63,2476112,IBM
2017-07-14,154.01,154.615,153.4,154.24,3256372,IBM
2017-07-17,153.59,153.88,152.2399,153.01,4762592,IBM
2017-07-18,152.36,154.29,152.0,154.0,7566818,IBM
2017-07-19,150.02,150.25,146.71,147.53,14293610,IBM
2017-07-20,147.53,148.83,147.03,147.66,7212233,IBM
2017-07-21,147.59,147.87,146.51,147.08,6509459,IBM
2017-07-24,147.0,147.04,145.8,145.99,3877593,IBM
2017-07-25,146.57,147.49,146.03,146.19,4208895,IBM
2017-07-26,146.27,146.46,144.47,145.36,3932361,IBM
2017-07-27,145.0,145.395,143.64,145.07,6430841,IBM
2017-07-28,144.81,145.04,143.84,144.29,3054834,IBM
2017-07-31,144.38,144.93,144.17,144.67,4355718,IBM
2017-08-01,145.0,145.39,144.4,145.16,2549397,IBM
2017-08-02,145.12,145.29,144.22,144.45,3540949,IBM
2017-08-03,144.43,145.34,144.43,144.94,3035393,IBM
2017-08-04,145.0,145.39,144.4,145.16,2549400,IBM
2017-08-07,145.0,145.09,142.75,143.47,4618284,IBM
2017-08-08,142.0,142.76,142.0,142.11,3298718,IBM
2017-08-09,141.75,142.03,141.19,141.77,2925770,IBM
2017-08-10,141.64,142.42,141.23,141.84,4525378,IBM
2017-08-11,142.45,142.59,141.52,141.84,3004360,IBM
2017-08-14,142.0,142.76,141.94,142.32,2248607,IBM
2017-08-15,142.55,143.34,140.58,142.07,4681545,IBM
2017-08-16,141.79,142.91,141.61,142.5,3287821,IBM
2017-08-17,142.52,142.89,140.7,140.7,4422087,IBM
2017-08-18,140.87,141.15,139.58,139.7,4152714,IBM
2017-08-21,139.59,140.42,139.13,140.33,3190691,IBM
2017-08-22,140.64,141.15,140.38,141.01,2544446,IBM
2017-08-23,140.7,143.05,140.68,142.14,4048317,IBM
2017-08-24,142.5,143.68,142.25,142.94,3592183,IBM
2017-08-25,143.3,144.19,143.25,143.74,2872893,IBM
2017-08-28,144.11,144.56,142.39,142.51,5134463,IBM
2017-08-29,142.1,143.425,141.9,143.14,3009520,IBM
2017-08-30,143.26,143.28,142.41,142.56,2735966,IBM
2017-08-31,143.02,143.66,142.63,143.03,3656428,IBM
2017-09-01,142.98,144.5,142.98,144.08,3351733,IBM
2017-09-05,143.5,144.3575,142.7,143.04,3098735,IBM
2017-09-06,143.88,144.47,143.5,143.82,3273344,IBM
2017-09-07,144.1,144.64,142.41,142.9,4188158,IBM
2017-09-08,143.15,143.15,141.64,142.45,3366169,IBM
2017-09-11,143.54,145.13,143.01,144.86,4613381,IBM
2017-09-12,145.11,146.37,144.51,145.76,5238148,IBM
2017-09-13,145.35,146.29,145.34,145.99,4100980,IBM
2017-09-14,145.86,146.38,145.51,145.54,3756861,IBM
2017-09-15,144.82,145.17,144.08,144.82,7397233,IBM
2017-09-18,144.81,145.4799,144.27,144.55,3019514,IBM
2017-09-19,144.79,144.98,144.22,144.39,3464383,IBM
2017-09-20,144.93,145.88,144.42,145.88,5447519,IBM
2017-09-21,145.65,145.8911,145.1,145.26,2555596,IBM
2017-09-22,145.59,145.59,144.59,145.13,2792323,IBM
2017-09-25,145.12,146.03,144.91,145.87,5213144,IBM
2017-09-26,146.36,147.42,145.94,146.56,4488620,IBM
2017-09-27,146.68,146.9,145.03,145.66,3502736,IBM
2017-09-28,145.33,145.86,144.21,145.66,2774788,IBM
2017-09-29,145.45,145.69,144.92,145.08,2654731,IBM
2017-10-02,145.35,146.865,145.21,146.66,2973224,IBM
2017-10-03,146.69,147.1999,146.34,146.78,2302724,IBM
2017-10-04,147.0,147.02,146.11,146.48,2244433,IBM
2017-10-05,146.68,147.54,146.48,146.72,2686539,IBM
2017-10-06,146.64,146.85,146.32,146.48,2623184,IBM
2017-10-09,146.5,147.79,146.35,147.39,2682556,IBM
2017-10-10,147.71,148.95,147.65,148.5,4032601,IBM
2017-10-11,148.4,148.47,147.28,147.62,3702238,IBM
2017-10-12,147.56,147.89,146.77,147.03,3264344,IBM
2017-10-13,147.48,147.85,146.94,147.1,2506584,IBM
2017-10-16,147.22,147.67,146.51,146.83,3052091,IBM
2017-10-17,146.63,147.12,146.18,146.54,6372393,IBM
2017-10-18,157.12,161.23,156.95,159.53,30490192,IBM
2017-10-19,159.8,160.96,159.085,160.9,9914169,IBM
2017-10-20,161.07,162.48,159.77,162.07,7868803,IBM
2017-10-23,162.05,162.51,159.54,159.55,5779378,IBM
2017-10-24,159.65,159.7,155.171,155.88,8194690,IBM
2017-10-25,156.01,156.37,153.06,153.495,5444800,IBM
2017-10-26,154.31,155.12,153.54,153.6,4300543,IBM
2017-10-27,154.54,154.63,152.911,153.68,4895186,IBM
2017-10-30,153.76,154.59,152.71,154.36,4210402,IBM
2017-10-31,154.33,154.93,152.93,154.06,4328258,IBM
2017-11-01,154.1,154.9,153.83,154.03,3240246,IBM
2017-11-02,154.18,154.49,152.91,153.35,3397628,IBM
2017-11-03,153.42,153.47,151.49,151.58,4431825,IBM
2017-11-06,151.77,151.82,150.28,150.84,4498871,IBM
2017-11-07,151.37,151.51,150.5,151.35,3701052,IBM
2017-11-08,151.6,151.7944,150.28,151.57,4634439,IBM
2017-11-09,149.93,151.8,149.86,150.3,4776056,IBM
2017-11-10,150.65,150.89,149.14,149.16,4307276,IBM
2017-11-13,148.88,149.0,147.92,148.4,5107546,IBM
2017-11-14,147.95,148.97,147.49,148.89,3757951,IBM
2017-11-15,148.0,148.705,146.211,147.1,4773328,IBM
2017-11-16,147.73,149.65,147.5,149.12,5446453,IBM
2017-11-17,149.34,150.15,148.83,148.97,4916500,IBM
2017-11-20,150.64,151.95,149.9,150.51,5676495,IBM
2017-11-21,151.3,152.45,151.2,151.95,3756184,IBM
2017-11-22,152.0,152.39,151.33,151.77,3213596,IBM
2017-11-24,151.95,152.2,151.33,151.84,1193025,IBM
2017-11-27,152.06,152.49,151.62,151.98,3374042,IBM
2017-11-28,152.35,152.93,151.7,152.47,3973670,IBM
2017-11-29,152.81,153.61,152.17,153.55,5098702,IBM
2017-11-30,153.65,154.41,153.08,153.97,6500769,IBM
2017-12-01,154.4,155.02,152.9125,154.76,5567852,IBM
2017-12-04,155.67,156.8,155.07,156.46,4664316,IBM
2017-12-05,156.45,156.74,154.68,155.35,5068043,IBM
2017-12-06,155.69,156.22,154.09,154.1,3410728,IBM
2017-12-07,154.03,154.45,153.26,153.57,3771429,IBM
2017-12-08,153.94,155.03,153.55,154.81,3520281,IBM
2017-12-11,154.97,155.89,154.57,155.41,4102719,IBM
2017-12-12,155.2,157.85,155.16,156.74,6321801,IBM
2017-12-13,156.6,156.73,153.89,153.91,5661618,IBM
2017-12-14,154.5,155.11,153.7,154.0,4637440,IBM
2017-12-15,153.75,153.8,152.03,152.5,11279854,IBM
2017-12-18,153.41,154.18,153.21,153.33,5092838,IBM
2017-12-19,154.135,154.17,153.09,153.23,4116449,IBM
2017-12-20,153.65,153.89,152.78,152.95,3785667,IBM
2017-12-21,153.17,153.46,151.49,151.5,4153935,IBM
2017-12-22,151.71,153.0,151.5,152.5,2990583,IBM
2017-12-26,152.51,153.86,152.5,152.83,2479017,IBM
2017-12-27,152.95,153.18,152.61,153.13,2149257,IBM
2017-12-28,153.2,154.12,153.2,154.04,2687624,IBM
2017-12-29,154.17,154.72,153.415,153.42,3327087,IBM
2018-01-02,154.5,154.81,153.54,154.25,4202503,IBM
2018-01-03,157.34,159.81,156.33,158.49,9441567,IBM
2018-01-04,159.65,162.3237,159.37,161.7,7556249,IBM
2018-01-05,162.44,162.9,161.101,162.49,5195764,IBM
2018-01-08,162.66,163.905,161.701,163.47,5237523,IBM
2018-01-09,163.9,164.53,163.06,163.83,4341810,IBM
2018-01-10,162.91,164.33,162.5,164.18,4174105,IBM
2018-01-11,164.8,164.94,163.3,164.2,3794453,IBM
2018-01-12,164.02,164.74,163.03,163.14,5031886,IBM
2018-01-16,165.1,165.29,163.35,163.85,7794195,IBM
2018-01-17,168.01,169.1253,167.26,168.65,11710033,IBM
2018-01-18,170.0,171.13,168.15,169.12,14259345,IBM
2018-01-19,164.46,165.4,161.3,162.37,21172488,IBM
2018-01-22,161.51,163.98,161.11,162.6,8480795,IBM
2018-01-23,162.82,166.26,162.51,166.25,7466232,IBM
2018-01-24,166.75,168.72,164.82,165.37,5645003,IBM
2018-01-25,165.91,166.78,165.19,165.47,3302520,IBM
2018-01-26,166.12,167.4142,165.79,167.34,3787913,IBM
2018-01-29,167.45,168.39,166.01,166.8,3516995,IBM
2018-01-30,166.21,166.77,163.155,163.62,4902341,IBM
2018-01-31,163.75,164.99,162.761,163.7,4072830,IBM
2018-02-01,163.19,164.13,161.9,162.4,4434242,IBM
2018-02-02,161.7,162.0,158.8663,159.03,5251938,IBM
2018-02-05,157.89,158.5,150.0,152.53,8746599,IBM
2018-02-06,150.29,155.49,149.11,155.34,9867678,IBM
2018-02-07,154.17,155.34,153.28,153.85,6149207,IBM
2013-02-08,29.834,29.932,29.584,29.8,5682435,ICE
2013-02-11,29.81,29.99,29.616,29.966,3789090,ICE
2013-02-12,30.0,30.376,29.96,30.142,7846650,ICE
2013-02-13,30.1,30.374,29.826,30.362,4662770,ICE
2013-02-14,30.29,31.226,30.174,31.104,8396745,ICE
2013-02-15,31.1,31.694,30.97,31.292,8647280,ICE
2013-02-19,31.332,31.498,31.03,31.15,6837155,ICE
2013-02-20,31.078,31.322,30.908,30.944,5508665,ICE
2013-02-21,30.94,30.978,30.55,30.606,4356655,ICE
2013-02-22,30.764,31.23,30.748,31.196,4330255,ICE
2013-02-25,31.238,31.318,30.07,30.104,6389990,ICE
2013-02-26,30.4,30.616,30.122,30.566,3843005,ICE
2013-02-27,30.526,31.06,30.26,31.018,3022950,ICE
2013-02-28,31.03,31.246,30.77,30.964,3395225,ICE
2013-03-01,30.866,30.866,30.462,30.8,3330585,ICE
2013-03-04,30.762,31.347,30.583,31.314,2767670,ICE
2013-03-05,31.416,31.954,31.416,31.706,4208165,ICE
2013-03-06,32.03,32.458,31.954,32.07,3315560,ICE
2013-03-07,32.07,32.098,31.5582,31.748,3502510,ICE
2013-03-08,31.93,32.016,31.584,31.72,3020210,ICE
2013-03-11,31.638,31.852,31.334,31.848,2892805,ICE
2013-03-12,31.736,31.834,31.632,31.7,2735720,ICE
2013-03-13,31.618,31.972,31.548,31.882,2212815,ICE
2013-03-14,31.79,32.524,31.738,32.468,4207455,ICE
2013-03-15,32.482,32.558,31.95,32.196,3263340,ICE
2013-03-18,31.732,32.198,31.686,31.97,1998845,ICE
2013-03-19,32.05,32.192,31.224,31.922,3595410,ICE
2013-03-20,31.962,32.476,31.882,32.32,2722520,ICE
2013-03-21,32.396,32.588,32.058,32.288,3280185,ICE
2013-03-22,32.326,32.572,32.222,32.462,2747005,ICE
2013-03-25,32.698,32.762,32.24,32.4,2418630,ICE
2013-03-26,32.522,32.638,31.876,32.314,2514920,ICE
2013-03-27,32.1,32.2,31.716,31.962,3241855,ICE
2013-03-28,31.92,32.636,31.73,32.614,3290515,ICE
2013-04-01,32.494,32.642,31.926,32.018,2567775,ICE
2013-04-02,32.282,32.662,32.0592,32.296,4659325,ICE
2013-04-03,32.38,32.414,31.332,31.366,3693105,ICE
2013-04-04,31.466,31.822,31.218,31.42,2752380,ICE
2013-04-05,31.066,31.096,30.024,31.012,7388725,ICE
2013-04-08,30.982,31.224,30.79,31.194,1918865,ICE
2013-04-09,31.182,31.284,30.834,31.01,1612395,ICE
2013-04-10,31.098,31.646,31.098,31.552,2073250,ICE
2013-04-11,31.618,31.852,31.3935,31.664,2267155,ICE
2013-04-12,31.62,31.686,31.366,31.64,1508060,ICE
2013-04-15,31.6,31.908,30.828,30.832,2443465,ICE
2013-04-16,31.014,31.138,30.664,31.102,2500040,ICE
2013-04-17,30.77,30.944,30.604,30.794,2917580,ICE
2013-04-18,30.834,31.128,30.416,30.482,2158010,ICE
2013-04-19,30.57,30.904,30.512,30.876,2023455,ICE
2013-04-22,30.888,31.23,30.572,31.054,2059315,ICE
2013-04-23,31.128,31.58,31.128,31.478,2300610,ICE
2013-04-24,31.568,31.8,31.368,31.678,2721395,ICE
2013-04-25,31.718,32.026,31.566,31.918,2660265,ICE
2013-04-29,31.902,32.428,31.868,32.378,3246790,ICE
2013-04-30,32.224,32.704,32.197,32.586,9566735,ICE
2013-05-01,31.9,34.146,31.69,33.312,10018410,ICE
2013-05-02,33.33,34.346,33.218,34.312,4212265,ICE
2013-05-03,34.526,34.85,34.386,34.404,3441500,ICE
2013-05-06,34.262,34.508,34.252,34.336,2472385,ICE
2013-05-07,34.388,34.522,34.001,34.224,3168845,ICE
2013-05-08,34.17,34.408,33.932,34.332,2240320,ICE
2013-05-09,34.364,34.468,34.106,34.242,1662535,ICE
2013-05-10,34.246,34.47,34.152,34.424,1568145,ICE
2013-05-13,34.318,34.74,34.168,34.452,1558565,ICE
2013-05-14,34.594,35.23,34.436,35.182,1973475,ICE
2013-05-15,34.894,35.54,34.746,34.962,3221935,ICE
2013-05-16,34.868,35.192,34.792,34.804,2504810,ICE
2013-05-17,34.978,35.636,34.852,35.482,3598360,ICE
2013-05-20,35.31,35.763,35.065,35.212,3075215,ICE
2013-05-21,35.68,35.82,34.678,34.698,5379130,ICE
2013-05-22,34.654,34.876,33.602,33.904,8223895,ICE
2013-05-23,33.618,33.89,33.27,33.658,3263965,ICE
2013-05-24,33.542,33.7,33.2352,33.532,3607930,ICE
2013-05-28,33.906,34.312,33.77,33.902,3603720,ICE
2013-05-29,33.666,34.384,33.666,34.242,2904140,ICE
2013-05-30,34.26,35.574,34.15,35.488,3895860,ICE
2013-05-31,35.344,35.392,34.242,34.242,4889220,ICE
2013-06-03,34.284,34.31,33.338,33.84,3284085,ICE
2013-06-04,33.798,33.822,32.65,32.952,4218980,ICE
2013-06-05,32.702,33.236,32.59,32.968,3599770,ICE
2013-06-06,32.786,33.872,32.786,33.84,3263210,ICE
2013-06-07,33.972,34.974,33.374,34.94,3508575,ICE
2013-06-10,35.0,35.172,34.602,35.016,2535360,ICE
2013-06-11,34.434,34.618,34.096,34.228,2742660,ICE
2013-06-12,34.252,34.606,34.2004,34.412,2742975,ICE
2013-06-13,34.579,35.1,34.108,35.078,2836070,ICE
2013-06-14,35.0,35.044,34.604,34.63,2449150,ICE
2013-06-17,34.874,35.92,34.724,35.774,4717850,ICE
2013-06-18,36.0,36.824,35.952,36.614,5312315,ICE
2013-06-19,36.6,36.6,35.692,35.77,3182855,ICE
2013-06-20,35.368,35.636,34.468,34.694,4632805,ICE
2013-06-21,34.812,35.064,34.068,34.512,4259270,ICE
2013-06-24,34.082,34.792,33.74,34.388,4703225,ICE
2013-06-25,34.656,35.43,34.536,35.024,4508655,ICE
2013-06-26,35.392,36.144,34.89,35.98,5631435,ICE
2013-06-27,35.962,36.286,35.644,35.932,3695465,ICE
2013-06-28,35.82,36.025,35.552,35.552,4041855,ICE
2013-07-01,35.92,36.25,35.586,35.604,3640500,ICE
2013-07-02,35.504,35.77,34.726,34.9,7087085,ICE
2013-07-03,34.874,35.194,34.724,34.98,3616605,ICE
2013-07-05,35.2,35.47,34.974,35.406,3260105,ICE
2013-07-08,35.49,35.916,35.396,35.476,2274455,ICE
2013-07-09,35.8,35.944,34.7078,35.07,4648325,ICE
2013-07-10,35.112,35.898,35.038,35.854,3912925,ICE
2013-07-11,36.148,36.29,35.402,35.846,4477590,ICE
2013-07-12,35.87,36.222,35.732,36.134,2597290,ICE
2013-07-15,36.168,36.486,35.956,36.372,2827245,ICE
2013-07-16,36.324,36.688,36.248,36.312,3402720,ICE
2013-07-17,36.376,36.552,36.109,36.204,2522130,ICE
2013-07-18,36.298,36.452,36.036,36.294,1894930,ICE
2013-07-19,36.124,36.124,35.492,35.798,2841705,ICE
2013-07-22,35.396,35.738,35.274,35.436,2358560,ICE
2013-07-23,35.45,35.77,35.297,35.698,2585435,ICE
2013-07-24,35.736,35.89,35.22,35.356,2727515,ICE
2013-07-25,35.236,35.752,35.152,35.73,1831595,ICE
2013-07-26,35.486,35.58,34.98,35.456,2213265,ICE
2013-07-29,35.582,35.838,35.28,35.65,1943275,ICE
2013-07-30,35.62,36.026,35.62,35.932,1900405,ICE
2013-07-31,36.018,36.778,35.932,36.49,4744675,ICE
2013-08-01,36.802,37.19,36.606,37.16,3189520,ICE
2013-08-02,37.444,37.756,36.788,37.688,4672745,ICE
2013-08-05,37.486,37.576,36.948,37.128,4045355,ICE
2013-08-06,36.876,37.488,36.79,37.364,3223370,ICE
2013-08-07,37.232,37.264,36.028,36.998,3156275,ICE
2013-08-08,37.076,37.566,36.9,37.434,2544520,ICE
2013-08-09,37.41,37.595,36.926,36.984,1034125,ICE
2013-08-12,36.788,36.876,36.4,36.628,2144300,ICE
2013-08-13,36.64,36.722,36.366,36.6,1938675,ICE
2013-08-14,36.592,36.72,36.258,36.42,1505325,ICE
2013-08-15,36.166,36.238,35.754,36.07,2241920,ICE
2013-08-16,36.03,36.48,35.874,36.358,2342365,ICE
2013-08-19,36.11,36.734,36.11,36.332,2589405,ICE
2013-08-20,36.274,36.714,36.12,36.658,3915975,ICE
2013-08-21,36.49,36.874,36.284,36.332,2264895,ICE
2013-08-22,36.446,37.242,36.341,37.102,2576225,ICE
2013-08-23,37.161,37.288,36.806,37.066,2836465,ICE
2013-08-26,37.068,37.296,36.64,36.674,2508125,ICE
2013-08-27,36.382,36.516,35.854,36.048,3242200,ICE
2013-08-28,36.2,36.594,35.852,35.986,2283385,ICE
2013-08-29,36.07,36.336,35.866,36.054,2115385,ICE
2013-08-30,36.028,36.122,35.714,35.95,2110660,ICE
2013-09-03,36.606,36.796,36.164,36.334,2583190,ICE
2013-09-04,36.312,36.72,35.89,36.59,2537880,ICE
2013-09-05,36.534,36.646,36.172,36.2,3185995,ICE
2013-09-06,36.39,36.404,35.452,35.878,4139725,ICE
2013-09-12,36.394,36.394,35.93,36.0,2688625,ICE
2013-09-13,36.098,36.1974,35.684,36.106,2818235,ICE
2013-09-16,36.544,36.546,36.138,36.214,2808435,ICE
2013-09-17,36.286,36.464,36.218,36.32,2930425,ICE
2013-09-18,36.286,36.46,36.154,36.344,2742750,ICE
2013-09-19,36.4,36.632,36.205,36.594,2899690,ICE
2013-09-20,36.634,36.99,36.31,36.426,3189905,ICE
2013-09-23,36.26,36.346,35.92,36.228,1793470,ICE
2013-09-24,36.154,36.438,35.968,36.138,2017250,ICE
2013-09-25,35.908,36.324,35.72,35.832,2796205,ICE
2013-09-26,35.788,36.156,35.722,35.984,1951420,ICE
2013-09-27,35.77,36.4,35.685,36.256,1899180,ICE
2013-09-30,35.894,36.352,35.682,36.284,2766800,ICE
2013-10-01,36.218,36.846,36.164,36.786,3542390,ICE
2013-10-02,36.1372,36.822,35.82,36.822,5870600,ICE
2013-10-03,37.15,37.704,36.756,37.606,5790275,ICE
2013-10-04,37.742,38.756,37.576,38.73,5951990,ICE
2013-10-07,38.4,38.868,38.308,38.6,3442995,ICE
2013-10-08,38.5,38.74,37.536,37.932,5485565,ICE
2013-10-09,37.98,38.24,37.47,37.818,4722945,ICE
2013-10-10,38.132,38.94,38.002,38.632,4279610,ICE
2013-10-11,38.514,39.051,38.44,38.936,2995570,ICE
2013-10-14,38.778,39.2415,38.622,39.132,1445665,ICE
2013-10-15,38.946,39.208,38.684,38.824,2420880,ICE
2013-10-16,39.146,39.496,38.888,39.102,1834670,ICE
2013-10-17,38.998,39.52,38.828,39.45,2550785,ICE
2013-10-18,39.416,39.706,39.194,39.644,3185975,ICE
2013-10-21,39.684,39.684,39.314,39.45,1973775,ICE
2013-10-22,39.496,39.692,39.151,39.494,1965065,ICE
2013-10-23,39.42,39.42,38.97,39.188,3684240,ICE
2013-10-24,39.216,39.366,39.056,39.24,2515920,ICE
2013-10-25,39.28,39.412,39.0492,39.2,2161850,ICE
2013-10-28,39.264,39.264,38.558,38.762,3016200,ICE
2013-10-29,38.722,39.038,38.356,38.57,5115045,ICE
2013-10-30,38.61,38.762,38.094,38.12,4526895,ICE
2013-10-31,38.292,38.818,38.277,38.546,4232550,ICE
2013-11-01,38.936,39.262,38.612,39.07,3568320,ICE
2013-11-04,39.102,39.212,38.442,38.768,3493665,ICE
2013-11-05,39.754,40.174,39.092,39.594,5027650,ICE
2013-11-06,39.762,39.992,39.4,39.96,3881285,ICE
2013-11-07,39.96,40.487,39.788,40.066,6506075,ICE
2013-11-08,40.058,41.05,40.058,40.84,3398950,ICE
2013-11-11,40.84,41.16,40.458,40.544,1762735,ICE
2013-11-12,40.482,40.636,39.56,39.56,9424440,ICE
2013-11-13,39.638,40.284,39.56,39.968,3812825,ICE
2013-11-14,40.1,40.114,39.35,39.832,4250590,ICE
2013-11-15,39.8,40.688,39.8,40.472,4016100,ICE
2013-11-18,40.866,40.904,40.2545,40.634,4738385,ICE
2013-11-19,40.718,41.568,40.718,41.284,8981645,ICE
2013-11-20,41.39,42.646,41.2,42.614,8406130,ICE
2013-11-21,43.039,43.208,42.614,43.142,7202945,ICE
2013-11-22,43.142,43.626,42.976,43.482,4623315,ICE
2013-11-25,43.576,43.61,43.12,43.264,3283090,ICE
2013-11-26,43.2,43.325,42.656,42.656,6380040,ICE
2013-11-27,42.788,43.125,42.5428,42.884,2292960,ICE
2013-11-29,43.0,43.058,42.624,42.658,1023735,ICE
2013-12-02,42.766,43.192,42.532,42.978,4442295,ICE
2013-12-03,42.83,42.884,42.425,42.542,4221795,ICE
2013-12-04,42.208,42.736,42.0735,42.46,3010825,ICE
2013-12-05,42.354,42.676,42.19,42.53,6011950,ICE
2013-12-06,42.876,43.7,42.7,43.64,4871390,ICE
2013-12-09,43.248,43.804,43.144,43.474,3734060,ICE
2013-12-10,43.458,43.618,43.1884,43.354,2631885,ICE
2013-12-11,43.652,44.014,43.338,43.7,5358205,ICE
2013-12-12,43.372,43.898,43.154,43.566,6980610,ICE
2013-12-13,43.766,44.25,43.714,44.088,4657890,ICE
2013-12-16,44.2,44.478,44.022,44.368,5095550,ICE
2013-12-17,44.458,44.632,43.958,44.444,5851630,ICE
2013-12-18,44.316,45.14,43.954,45.03,7343045,ICE
2013-12-19,45.0,45.1758,44.412,44.526,4231085,ICE
2013-12-20,44.6,45.148,44.422,44.892,12577030,ICE
2013-12-23,45.314,45.332,44.782,45.212,3873125,ICE
2013-12-24,45.202,45.216,44.754,45.202,1404015,ICE
2013-12-26,45.246,45.414,44.816,44.972,1745775,ICE
2013-12-27,44.936,45.126,44.724,44.948,2185900,ICE
2013-12-30,45.076,45.14,44.3784,44.704,1718035,ICE
2013-12-31,44.7,45.178,44.49,44.984,2211625,ICE
2014-01-02,44.832,45.098,44.43,44.92,3833350,ICE
2014-01-03,44.92,45.392,44.894,45.176,4864220,ICE
2014-01-06,45.38,45.764,45.202,45.292,3358730,ICE
2014-01-07,45.768,45.9,45.21,45.564,4282955,ICE
2014-01-08,45.434,45.642,44.998,45.402,3239405,ICE
2014-01-09,45.588,45.772,45.4,45.506,2715040,ICE
2014-01-10,45.29,45.476,44.81,45.066,3022975,ICE
2014-01-13,45.0,45.112,44.002,44.102,3104340,ICE
2014-01-14,44.212,44.266,43.656,43.96,4922200,ICE
2014-01-15,43.942,43.998,41.664,42.176,18126220,ICE
2014-01-16,41.76,42.532,41.62,41.866,6980500,ICE
2014-01-17,41.804,42.062,41.206,41.374,8568230,ICE
2014-01-21,41.676,42.466,41.524,41.6,7742765,ICE
2014-01-22,41.832,42.196,41.474,41.996,5814950,ICE
2014-01-23,41.63,41.798,41.196,41.378,5181935,ICE
2014-01-24,41.2,41.4034,40.868,40.872,6572625,ICE
2014-01-27,41.645,41.645,40.522,40.632,7131565,ICE
2014-01-28,41.8,41.8,40.8,41.38,4005710,ICE
2014-01-29,40.608,41.526,40.608,40.956,4184355,ICE
2014-01-30,40.202,41.91,40.202,41.86,2908750,ICE
2014-01-31,41.12,42.05,41.12,41.758,4144415,ICE
2014-02-03,41.636,41.716,40.6,40.69,5956340,ICE
2014-02-04,40.624,41.8,40.58,41.774,5225455,ICE
2014-02-05,41.736,42.102,41.0,41.512,703465,ICE
2014-02-06,41.622,42.116,41.476,42.084,4082090,ICE
2014-02-07,42.036,43.26,42.036,43.106,6319750,ICE
2014-02-10,43.12,43.38,42.254,42.422,7185010,ICE
2014-02-11,42.68,43.3979,42.422,43.296,6399240,ICE
2014-02-12,43.31,43.75,42.6945,43.482,5858175,ICE
2014-02-13,43.292,43.966,43.148,43.382,3558250,ICE
2014-02-14,43.25,43.4,42.644,42.97,3462125,ICE
2014-02-18,42.976,43.69,42.97,43.39,4050140,ICE
2014-02-19,43.094,43.2765,42.316,42.356,4161265,ICE
2014-02-20,42.482,42.666,41.93,42.05,3335380,ICE
2014-02-21,42.274,42.786,42.016,42.582,4760080,ICE
2014-02-24,42.534,43.28,42.454,43.064,3429835,ICE
2014-02-25,42.93,43.442,42.658,42.846,3461555,ICE
2014-02-26,43.046,43.054,41.734,41.778,5333470,ICE
2014-02-27,42.692,42.692,41.25,41.816,4375600,ICE
2014-02-28,41.854,42.344,41.538,41.768,3739910,ICE
2014-03-03,41.482,42.124,41.3421,41.996,3868335,ICE
2014-03-04,42.304,43.078,42.254,42.984,2778745,ICE
2014-03-05,42.916,43.216,42.534,42.78,3687170,ICE
2014-03-06,42.91,43.868,42.91,42.994,5162250,ICE
2014-03-07,43.146,43.242,42.408,42.528,4726405,ICE
2014-03-10,42.52,42.566,41.914,42.056,2993095,ICE
2014-03-11,42.38,42.38,41.538,41.69,3447980,ICE
2014-03-12,41.59,41.884,41.208,41.828,2843710,ICE
2014-03-13,41.834,41.902,40.688,40.81,3517780,ICE
2014-03-14,40.804,41.2,40.6,40.986,3927900,ICE
2014-03-17,41.2,41.9,41.152,41.832,3482455,ICE
2014-03-18,41.832,41.832,41.13,41.188,4134270,ICE
2014-03-19,41.154,41.326,40.565,40.696,5112825,ICE
2014-03-20,40.81,41.085,40.388,40.682,4548110,ICE
2014-03-21,41.24,41.55,40.77,40.77,11180005,ICE
2014-03-24,40.684,41.034,40.684,40.754,4840215,ICE
2014-03-25,40.844,40.996,39.942,39.996,6375395,ICE
2014-03-26,40.068,40.448,39.862,39.894,4237460,ICE
2014-03-27,39.972,40.1,39.108,39.884,5389075,ICE
2014-03-28,39.984,40.054,39.068,39.234,6475655,ICE
2014-03-31,39.336,40.222,39.276,39.566,9161255,ICE
2014-04-01,39.518,39.61,38.448,38.628,8806650,ICE
2014-04-02,38.688,40.28,38.688,40.058,8214225,ICE
2014-04-03,40.908,41.046,40.116,40.436,7721355,ICE
2014-04-04,40.468,40.668,39.284,39.31,7079210,ICE
2014-04-07,39.292,39.349,38.436,38.454,6953485,ICE
2014-04-08,38.516,38.796,38.044,38.384,5008075,ICE
2014-04-09,38.41,38.832,38.294,38.54,3668865,ICE
2014-04-10,38.566,38.782,37.818,38.102,4712450,ICE
2014-04-11,37.818,38.2372,37.66,37.826,4213875,ICE
2014-04-14,37.94,38.426,37.756,38.304,4330770,ICE
2014-04-15,38.31,39.344,38.252,38.77,5368975,ICE
2014-04-16,38.92,39.678,38.79,39.606,5110185,ICE
2014-04-17,39.512,39.784,39.172,39.654,3164610,ICE
2014-04-21,39.58,40.138,39.258,40.118,2650410,ICE
2014-04-22,40.076,40.97,39.76,40.766,4071540,ICE
2014-04-23,40.746,41.214,40.246,40.858,5241700,ICE
2014-04-24,40.89,41.246,40.54,41.154,4120775,ICE
2014-04-25,41.066,41.15,40.386,40.49,3830290,ICE
2014-04-28,40.618,40.648,39.928,40.318,4508155,ICE
2014-04-29,40.512,40.76,40.216,40.67,3401200,ICE
2014-04-30,40.716,40.988,40.321,40.888,3211755,ICE
2014-05-01,40.956,41.2,40.7044,41.096,2664800,ICE
2014-05-02,41.168,41.4,40.42,40.46,3130725,ICE
2014-05-05,40.35,40.566,39.858,40.454,2859080,ICE
2014-05-06,40.23,40.332,39.582,39.642,3668640,ICE
2014-05-07,39.734,40.418,39.5122,40.35,5052460,ICE
2014-05-08,39.65,39.65,38.168,38.428,15802970,ICE
2014-05-09,38.374,38.4596,37.38,37.646,13981760,ICE
2014-05-12,37.728,38.334,37.728,38.272,5364730,ICE
2014-05-13,38.242,38.392,37.986,38.164,3024975,ICE
2014-05-14,38.164,38.406,37.826,38.366,3739980,ICE
2014-05-15,38.24,38.366,37.448,37.814,6374775,ICE
2014-05-16,37.814,37.906,37.42,37.702,4882545,ICE
2014-05-19,37.442,38.3516,37.384,38.312,3673380,ICE
2014-05-20,38.266,38.294,37.444,37.576,4298125,ICE
2014-05-21,37.728,38.54,37.6064,38.438,3449450,ICE
2014-05-22,38.39,38.994,38.244,38.77,2892150,ICE
2014-05-23,38.722,38.722,38.174,38.534,2888580,ICE
2014-05-27,38.7,39.722,38.518,39.478,4146480,ICE
2014-05-28,39.36,39.386,38.83,39.16,2842795,ICE
2014-05-29,39.374,39.374,38.87,39.0,3231480,ICE
2014-05-30,39.0,39.514,38.914,39.28,4207000,ICE
2014-06-02,39.4,39.418,38.662,38.838,3358130,ICE
2014-06-03,38.806,39.326,38.752,38.96,3875725,ICE
2014-06-04,38.79,38.984,38.32,38.568,4771150,ICE
2014-06-05,38.524,38.556,37.646,38.084,6726155,ICE
2014-06-06,38.2,38.284,37.832,38.01,2996005,ICE
2014-06-09,38.108,38.25,37.728,37.782,4880155,ICE
2014-06-11,37.998,37.998,37.4,37.668,3882020,ICE
2014-06-12,37.52,38.6242,37.4648,38.404,5387375,ICE
2014-06-13,38.394,38.726,38.26,38.652,3651370,ICE
2014-06-16,38.69,38.838,38.296,38.504,2483810,ICE
2014-06-17,38.522,39.048,38.346,38.932,4204715,ICE
2014-06-18,38.85,39.778,38.784,39.636,5348800,ICE
2014-06-19,40.6,40.6,38.924,39.392,4813705,ICE
2014-06-20,39.586,39.586,38.674,38.972,6216580,ICE
2014-06-23,38.948,39.696,38.724,39.638,3242075,ICE
2014-06-24,38.822,39.016,37.942,38.036,9334500,ICE
2014-06-25,38.05,38.236,37.434,37.586,5255545,ICE
2014-06-26,37.526,37.894,37.496,37.85,2843035,ICE
2014-06-27,37.682,37.98,37.14,37.586,4858970,ICE
2014-06-30,37.662,38.022,37.608,37.78,4153160,ICE
2014-07-01,37.968,38.133,37.234,37.264,4638320,ICE
2014-07-02,37.518,37.558,37.438,37.544,1195915,ICE
2014-07-03,37.696,38.194,37.696,38.058,1953605,ICE
2014-07-07,38.06,38.06,37.69,37.882,2819485,ICE
2014-07-08,37.85,37.85,36.914,37.078,4807320,ICE
2014-07-09,37.1,37.426,36.856,37.382,4006060,ICE
2014-07-10,36.954,37.078,36.48,36.69,3868735,ICE
2014-07-11,36.712,36.93,36.562,36.88,6484770,ICE
2014-07-14,37.192,37.504,37.008,37.302,3281205,ICE
2014-07-15,37.22,37.698,37.162,37.51,3823400,ICE
2014-07-16,37.548,37.852,37.548,37.766,4780360,ICE
2014-07-17,37.622,38.288,37.622,38.244,6489835,ICE
2014-07-18,38.32,39.348,38.22,38.872,8508760,ICE
2014-07-21,38.61,39.344,38.512,39.286,5572375,ICE
2014-07-22,38.894,39.842,38.85,39.796,6724345,ICE
2014-07-23,39.682,39.834,39.156,39.504,5005165,ICE
2014-07-24,39.486,39.486,39.088,39.192,5125840,ICE
2014-07-25,39.192,39.506,39.136,39.348,5425570,ICE
2014-07-28,39.266,39.43,38.812,39.198,5808655,ICE
2014-07-29,39.244,39.718,39.016,39.078,4759225,ICE
2014-07-30,39.31,39.36,38.966,39.214,3604845,ICE
2014-07-31,39.066,39.246,38.432,38.444,4440660,ICE
2014-08-01,38.402,38.666,38.102,38.436,3880685,ICE
2014-08-04,38.548,38.8945,38.382,38.79,3458170,ICE
2014-08-05,38.548,38.59,38.232,38.232,4033855,ICE
2014-08-06,38.166,38.948,38.074,38.444,3935190,ICE
2014-08-07,38.556,38.606,37.214,37.67,7279635,ICE
2014-08-08,37.8,38.314,37.47,38.27,5130875,ICE
2014-08-11,38.448,38.6,37.816,37.87,3510025,ICE
2014-08-12,37.688,37.926,37.344,37.568,2642470,ICE
2014-08-13,37.628,37.808,37.398,37.544,3008085,ICE
2014-08-14,37.678,37.898,37.63,37.862,2693955,ICE
2014-08-15,37.986,37.986,37.34,37.52,3548480,ICE
2014-08-18,37.828,38.054,37.816,38.0,3192110,ICE
2014-08-19,37.934,37.968,37.056,37.138,5475045,ICE
2014-08-20,37.106,37.446,37.072,37.382,3645550,ICE
2014-08-21,37.384,37.73,37.104,37.714,4654245,ICE
2014-08-22,37.596,37.972,37.558,37.82,2437215,ICE
2014-08-25,37.996,38.036,37.836,37.914,2959595,ICE
2014-08-26,37.866,38.016,37.714,37.878,4281380,ICE
2014-08-27,37.936,38.05,37.334,37.634,4012165,ICE
2014-08-28,37.498,37.804,37.484,37.738,3380465,ICE
2014-08-29,37.818,38.0,37.694,37.8,2873105,ICE
2014-09-02,37.99,38.023,37.432,37.66,3022930,ICE
2014-09-03,37.776,37.96,36.988,37.068,3247470,ICE
2014-09-04,36.922,37.47,36.922,37.124,3307165,ICE
2014-09-05,37.1,37.358,36.854,37.334,4384380,ICE
2014-09-08,37.2,37.632,37.2,37.488,3239780,ICE
2014-09-09,37.458,37.922,37.328,37.432,4205455,ICE
2014-09-10,37.65,38.138,37.506,38.05,4653680,ICE
2014-09-11,37.9,38.092,37.7115,38.068,3741255,ICE
2014-09-12,37.934,39.41,37.874,38.936,6868655,ICE
2014-09-15,38.808,39.2,38.708,39.112,6613520,ICE
2014-09-16,38.86,39.538,38.666,39.362,4145580,ICE
2014-09-17,39.418,40.424,39.36,40.366,8601580,ICE
2014-09-18,40.49,41.026,40.406,40.81,7145430,ICE
2014-09-19,41.008,41.008,40.462,40.76,4374720,ICE
2014-09-22,40.73,40.756,39.976,40.152,3631475,ICE
2014-09-23,40.012,40.314,39.788,39.902,2806050,ICE
2014-09-24,39.868,40.029,39.642,39.81,3923730,ICE
2014-09-25,39.72,39.848,39.028,39.126,3324715,ICE
2014-09-26,39.126,39.399,38.89,39.294,2781685,ICE
2014-09-29,39.052,39.154,38.862,39.04,3200805,ICE
2014-09-30,39.138,39.2385,38.82,39.01,2783180,ICE
2014-10-01,39.01,39.066,38.683,38.816,3449230,ICE
2014-10-02,39.136,39.832,39.068,39.546,4956860,ICE
2014-10-03,39.694,40.0,39.4,39.684,3724210,ICE
2014-10-06,39.85,40.376,39.782,39.82,4784795,ICE
2014-10-07,39.932,39.988,39.272,39.272,2965385,ICE
2014-10-08,39.544,40.28,39.45,40.268,3994400,ICE
2014-10-09,40.2,40.7599,40.162,40.602,8548045,ICE
2014-10-10,40.73,41.64,40.354,40.72,7583705,ICE
2014-10-13,40.676,40.87,39.716,39.732,7475580,ICE
2014-10-14,39.712,40.488,39.684,40.214,4697815,ICE
2014-10-15,39.808,40.756,39.25,40.576,5962135,ICE
2014-10-16,39.734,40.56,39.45,39.536,5543305,ICE
2014-10-17,39.742,39.972,39.03,39.322,5405565,ICE
2014-10-20,39.478,40.044,39.25,39.976,3187805,ICE
2014-10-21,40.16,40.2379,39.538,39.9,4734330,ICE
2014-10-22,39.776,40.034,39.373,39.746,2527845,ICE
2014-10-23,40.048,40.678,39.892,40.628,3418130,ICE
2014-10-24,40.672,41.346,40.65,41.318,3523820,ICE
2014-10-27,41.302,41.438,40.786,41.134,2123650,ICE
2014-10-28,41.166,41.32,40.7359,41.082,2289815,ICE
2014-10-29,40.996,41.254,40.62,41.186,2409020,ICE
2014-10-30,41.052,41.22,40.52,40.746,2953315,ICE
2014-10-31,40.914,41.66,40.914,41.658,3601295,ICE
2014-11-03,41.69,42.23,41.69,41.958,5647710,ICE
2014-11-04,42.032,43.544,41.689,43.504,7890210,ICE
2014-11-05,43.668,43.992,43.248,43.484,6165465,ICE
2014-11-06,43.238,44.05,43.238,43.984,4463140,ICE
2014-11-07,44.092,44.092,43.65,43.708,3727645,ICE
2014-11-10,43.6,43.89,42.87,43.866,3919470,ICE
2014-11-11,43.846,44.29,43.816,44.248,3190020,ICE
2014-11-12,44.232,44.4,44.078,44.24,4217870,ICE
2014-11-13,44.37,44.71,44.11,44.642,3992215,ICE
2014-11-14,44.53,44.672,44.264,44.512,3463705,ICE
2014-11-17,44.312,44.848,44.224,44.44,2262000,ICE
2014-11-18,44.44,44.702,43.966,43.99,3317465,ICE
2014-11-19,44.206,44.248,43.82,44.144,2471535,ICE
2014-11-20,43.9,44.184,43.8,43.97,2662330,ICE
2014-11-21,44.25,44.447,43.876,44.058,3353955,ICE
2014-11-24,44.166,44.638,43.88,44.344,3979600,ICE
2014-11-25,44.254,44.478,43.91,44.216,2830570,ICE
2014-11-26,44.0,44.22,43.832,44.164,2785320,ICE
2014-11-28,44.39,45.332,44.073,45.198,2719790,ICE
2014-12-01,45.202,45.22,44.646,44.764,2721535,ICE
2014-12-02,44.902,45.174,44.696,44.946,2796210,ICE
2014-12-03,44.856,45.312,44.752,45.266,3474055,ICE
2014-12-04,45.312,45.542,45.05,45.41,2818275,ICE
2014-12-05,44.996,45.758,44.77,44.954,3951390,ICE
2014-12-08,44.87,45.418,44.65,45.168,2784960,ICE
2014-12-09,45.02,45.044,44.454,44.894,4748000,ICE
2014-12-10,44.886,45.068,44.591,44.61,3712570,ICE
2014-12-11,44.794,45.35,44.794,45.09,5928150,ICE
2014-12-12,44.722,45.107,43.782,43.818,3836865,ICE
2014-12-15,43.884,44.384,43.676,43.896,3736810,ICE
2014-12-16,43.85,43.85,42.94,42.994,5283005,ICE
2014-12-17,43.196,44.436,43.024,44.318,4443815,ICE
2014-12-18,44.452,44.802,44.336,44.798,3213390,ICE
2014-12-19,45.148,45.336,43.954,44.324,7755860,ICE
2014-12-22,44.296,45.146,44.296,45.018,4242940,ICE
2014-12-23,45.088,45.538,44.646,44.686,3804630,ICE
2014-12-24,44.734,45.088,44.304,44.346,1460245,ICE
2014-12-26,44.468,44.792,44.042,44.376,2265240,ICE
2014-12-29,44.474,44.838,44.298,44.426,1892465,ICE
2014-12-30,44.4,44.618,44.28,44.358,2117990,ICE
2014-12-31,44.422,44.552,43.858,43.858,1738665,ICE
2015-01-02,44.078,44.152,43.16,43.528,2868185,ICE
2015-01-05,43.4,44.168,43.23,43.766,5274175,ICE
2015-01-06,43.916,44.156,42.71,43.14,6892380,ICE
2015-01-07,43.294,43.79,42.762,43.75,14758775,ICE
2015-01-08,43.95,44.728,43.95,44.3,4231780,ICE
2015-01-09,44.358,44.77,44.1176,44.326,2918090,ICE
2015-01-12,44.258,44.428,42.996,43.166,4094395,ICE
2015-01-13,43.382,43.908,41.752,41.9,8884815,ICE
2015-01-14,41.464,42.048,41.224,41.6,6398150,ICE
2015-01-15,41.6,41.854,41.106,41.136,5821220,ICE
2015-01-16,41.048,41.899,40.898,41.88,4470170,ICE
2015-01-20,42.116,42.39,41.342,41.594,3806045,ICE
2015-01-21,41.446,41.8425,41.114,41.312,2980835,ICE
2015-01-22,41.362,42.916,41.25,42.838,5820755,ICE
2015-01-23,43.008,43.574,42.776,43.342,4481495,ICE
2015-01-26,43.04,43.576,42.81,43.55,2299980,ICE
2015-01-27,43.052,43.406,42.498,42.54,3763395,ICE
2015-01-28,42.516,42.708,41.076,41.088,5298505,ICE
2015-01-29,41.05,41.2,40.448,40.974,6674715,ICE
2015-01-30,40.65,41.792,40.558,41.146,5097460,ICE
2015-02-02,41.416,41.722,41.113,41.682,3344570,ICE
2015-02-03,41.718,42.314,41.718,42.274,2689550,ICE
2015-02-04,42.09,43.234,42.09,43.0,5297840,ICE
2015-02-05,43.148,45.222,43.146,45.17,6867415,ICE
2015-02-06,45.348,46.198,45.3452,45.744,5489500,ICE
2015-02-09,45.566,46.39,45.5,45.806,3155780,ICE
2015-02-10,45.936,46.34,45.762,46.26,3033780,ICE
2015-02-11,46.176,46.528,46.014,46.368,2690920,ICE
2015-02-12,46.354,46.976,46.236,46.886,2520215,ICE
2015-02-13,46.976,47.074,46.606,46.644,2324090,ICE
2015-02-17,46.718,47.14,46.552,46.962,2549255,ICE
2015-02-18,46.85,47.122,46.564,46.954,2500560,ICE
2015-02-19,46.772,47.35,46.742,46.782,1847800,ICE
2015-02-20,46.782,47.098,46.256,47.004,5473030,ICE
2015-02-23,46.938,47.0,46.502,46.884,1879040,ICE
2015-02-24,46.808,47.638,46.669,47.106,2621330,ICE
2015-02-25,47.01,47.996,46.658,47.77,4254045,ICE
2015-02-26,47.876,48.01,47.332,47.646,3363975,ICE
2015-02-27,47.634,47.824,47.048,47.072,2566645,ICE
2015-03-02,46.978,47.96,46.957,47.864,3608760,ICE
2015-03-03,47.652,47.9839,46.468,47.122,3956260,ICE
2015-03-04,47.024,47.04,46.202,46.59,4417470,ICE
2015-03-05,46.948,46.998,46.592,46.822,3005355,ICE
2015-03-06,46.762,47.254,46.052,46.084,3556410,ICE
2015-03-09,46.25,46.896,46.014,46.786,3447990,ICE
2015-03-10,46.45,46.45,45.584,45.59,3310530,ICE
2015-03-11,45.888,45.996,45.175,45.72,3697795,ICE
2015-03-12,46.084,46.4256,45.714,46.154,2509605,ICE
2015-03-13,46.03,46.344,45.566,45.818,2664215,ICE
2015-03-16,46.096,46.772,46.094,46.59,2469595,ICE
2015-03-17,46.422,46.777,46.092,46.702,3281160,ICE
2015-03-18,46.542,46.61,45.824,46.294,2985675,ICE
2015-03-19,46.16,47.408,46.05,47.342,3824380,ICE
2015-03-20,47.342,47.584,46.948,47.34,5105815,ICE
2015-03-23,47.462,47.514,46.802,47.066,3109035,ICE
2015-03-24,46.87,47.25,46.57,46.862,2964665,ICE
2015-03-25,46.834,47.056,45.942,46.19,4391815,ICE
2015-03-26,45.894,46.46,45.522,45.95,3433515,ICE
2015-03-27,45.78,46.532,45.768,46.396,2413955,ICE
2015-03-30,46.7,47.03,46.508,46.996,2421190,ICE
2015-03-31,46.684,46.8598,46.396,46.654,3286070,ICE
2015-04-01,46.532,47.078,46.094,46.184,3358675,ICE
2015-04-02,46.216,46.38,45.494,45.774,2628095,ICE
2015-04-06,45.566,46.334,45.4438,45.866,2119490,ICE
2015-04-07,45.956,46.35,45.71,45.962,2671370,ICE
2015-04-08,45.992,46.4,45.98,46.1,2367430,ICE
2015-04-09,46.0,46.23,45.606,46.178,1795450,ICE
2015-04-10,46.228,46.518,46.04,46.382,1600985,ICE
2015-04-13,46.256,46.556,46.1304,46.158,1972600,ICE
2015-04-14,46.126,46.502,45.528,45.776,2344995,ICE
2015-04-15,45.832,46.3,45.5,45.958,3681730,ICE
2015-04-16,45.938,46.27,45.572,45.976,1625860,ICE
2015-04-17,45.654,46.072,44.536,44.734,3454040,ICE
2015-04-20,44.864,45.21,44.656,45.134,2669075,ICE
2015-04-21,45.134,45.22,44.64,44.824,2182775,ICE
2015-04-22,44.836,45.514,44.586,45.122,3216820,ICE
2015-04-23,45.02,45.31,44.902,45.038,1976030,ICE
2015-04-24,44.946,45.174,44.256,44.678,3232135,ICE
2015-04-27,44.672,44.992,44.409,44.55,3160910,ICE
2015-04-28,44.55,44.888,44.231,44.858,2640185,ICE
2015-04-29,44.616,45.3,44.572,44.952,2303115,ICE
2015-04-30,44.75,45.406,44.43,44.906,2640365,ICE
2015-05-01,44.85,45.612,44.808,45.164,2440625,ICE
2015-05-04,45.348,45.634,45.11,45.318,4437365,ICE
2015-05-05,46.0,46.434,45.372,46.434,9548600,ICE
2015-05-06,46.346,46.428,45.178,45.452,5050095,ICE
2015-05-07,45.61,46.798,45.384,46.618,5091655,ICE
2015-05-08,47.152,47.992,46.8106,47.648,8814445,ICE
2015-05-11,47.406,48.396,47.34,48.0,8104855,ICE
2015-05-12,47.8,48.19,47.334,47.988,3391980,ICE
2015-05-13,47.992,48.32,47.758,48.016,2809515,ICE
2015-05-14,48.23,48.396,47.962,48.102,3891210,ICE
2015-05-15,48.284,48.3135,47.488,47.754,2378705,ICE
2015-05-18,47.626,48.15,47.504,47.536,2651395,ICE
2015-05-19,47.666,48.0,47.49,47.57,2640775,ICE
2015-05-20,47.744,47.896,47.13,47.152,3382585,ICE
2015-05-21,47.03,47.382,46.836,47.07,2679145,ICE
2015-05-22,47.12,47.658,47.006,47.374,1579415,ICE
2015-05-26,47.288,47.288,46.636,46.736,2596375,ICE
2015-05-27,46.818,47.1499,46.464,46.936,2343630,ICE
2015-05-28,47.068,47.36,46.716,47.288,1856340,ICE
2015-05-29,47.268,47.684,46.828,47.356,4178640,ICE
2015-06-01,47.498,47.534,47.064,47.108,2785560,ICE
2015-06-02,46.894,47.34,46.735,47.18,1656135,ICE
2015-06-03,47.232,47.605,46.844,46.848,3500170,ICE
2015-06-04,46.628,47.206,46.3529,47.056,3192360,ICE
2015-06-05,47.4,47.6,46.874,47.31,2354195,ICE
2015-06-08,47.452,47.546,46.97,47.114,3368775,ICE
2015-06-09,47.01,47.832,46.8329,47.376,3212415,ICE
2015-06-10,47.46,48.139,46.994,48.094,3573265,ICE
2015-06-11,48.158,48.592,47.948,48.4,2470540,ICE
2015-06-12,48.104,48.308,47.536,47.71,3032680,ICE
2015-06-15,47.33,47.728,47.106,47.462,2280930,ICE
2015-06-16,47.336,47.617,46.758,46.88,3059320,ICE
2015-06-17,47.046,47.252,46.6878,46.862,3000105,ICE
2015-06-18,47.0,47.198,46.5661,46.75,3451955,ICE
2015-06-19,46.6,46.786,45.566,45.876,5300830,ICE
2015-06-22,46.228,46.3878,45.958,46.178,2157000,ICE
2015-06-23,46.406,46.486,45.946,45.972,2351750,ICE
2015-06-24,45.9,46.098,45.554,45.612,2741280,ICE
2015-06-25,45.6,45.898,45.514,45.546,2470650,ICE
2015-06-26,45.6,45.85,45.102,45.232,3776585,ICE
2015-06-29,44.842,45.122,44.422,44.458,2342340,ICE
2015-06-30,44.714,44.996,44.382,44.722,3648915,ICE
2015-07-01,45.038,45.292,44.904,45.148,5389095,ICE
2015-07-02,45.338,45.498,45.092,45.408,2633970,ICE
2015-07-06,45.05,45.302,44.618,44.874,3247430,ICE
2015-07-07,45.004,45.58,44.6507,45.446,3555050,ICE
2015-07-08,45.152,45.372,44.318,44.372,4029530,ICE
2015-07-09,44.654,45.437,44.524,44.886,4958970,ICE
2015-07-10,45.786,46.3233,45.25,45.894,3109170,ICE
2015-07-13,46.334,46.384,45.596,45.8,3071585,ICE
2015-07-14,45.7,45.873,45.396,45.598,2144505,ICE
2015-07-15,45.57,45.942,44.964,45.784,2535845,ICE
2015-07-16,46.16,46.486,45.912,46.464,2087965,ICE
2015-07-17,46.202,46.54,46.108,46.344,2015800,ICE
2015-07-20,46.292,46.514,46.0,46.302,1718325,ICE
2015-07-21,46.234,46.684,46.198,46.34,2274015,ICE
2015-07-22,46.338,46.672,46.05,46.658,2147395,ICE
2015-07-23,46.544,46.794,45.85,45.968,2089855,ICE
2015-07-24,45.928,46.338,45.596,45.802,2613550,ICE
2015-07-27,45.618,45.718,45.13,45.3,1865700,ICE
2015-07-28,45.554,45.554,44.994,45.27,1914420,ICE
2015-07-29,45.306,45.645,44.987,45.542,1544665,ICE
2015-07-30,45.496,45.982,45.496,45.81,1339635,ICE
2015-07-31,45.77,45.774,45.382,45.608,2169640,ICE
2015-08-03,45.774,45.984,45.525,45.976,2136160,ICE
2015-08-04,46.01,46.22,45.939,46.13,2759410,ICE
2015-08-05,46.03,47.64,45.89,47.508,3226470,ICE
2015-08-06,47.732,47.862,46.928,47.4,3670955,ICE
2015-08-07,47.4,47.718,47.088,47.45,2832230,ICE
2015-08-10,47.72,48.388,47.666,48.082,2002185,ICE
2015-08-11,47.758,47.956,47.208,47.38,2660135,ICE
2015-08-12,47.12,47.316,46.401,47.236,2976845,ICE
2015-08-13,47.336,47.816,47.02,47.542,3396425,ICE
2015-08-14,47.464,48.16,47.398,48.13,4328765,ICE
2015-08-17,47.858,48.322,47.715,48.2,2402170,ICE
2015-08-18,48.196,48.874,48.074,48.81,3054420,ICE
2015-08-19,48.79,49.182,48.454,48.796,4568340,ICE
2015-08-20,48.484,49.278,47.884,48.858,5872970,ICE
2015-08-21,48.588,48.704,47.286,47.342,5604000,ICE
2015-08-24,45.402,46.58,44.0564,44.986,7742575,ICE
2015-08-25,45.982,46.228,44.4864,44.504,6486495,ICE
2015-08-26,45.404,46.243,44.813,45.868,4640820,ICE
2015-08-27,46.19,46.546,45.472,46.394,4348380,ICE
2015-08-28,46.132,46.828,46.0,46.482,2725975,ICE
2015-08-31,46.52,46.52,45.664,45.682,3282325,ICE
2015-09-01,44.912,45.448,44.6979,44.904,4156440,ICE
2015-09-02,45.352,45.464,44.732,45.302,2596945,ICE
2015-09-03,45.402,46.254,45.128,45.782,5488475,ICE
2015-09-04,45.6,46.01,44.982,45.358,2938075,ICE
2015-09-08,45.748,46.948,45.564,46.902,2913275,ICE
2015-09-09,47.214,47.244,46.146,46.238,2751805,ICE
2015-09-10,46.3,47.4,46.198,47.028,3117325,ICE
2015-09-11,46.978,47.276,46.534,47.246,3659125,ICE
2015-09-14,47.158,47.632,46.571,46.71,3252030,ICE
2015-09-15,46.916,46.916,46.328,46.7,4278390,ICE
2015-09-16,46.654,46.84,45.94,46.688,4412120,ICE
2015-09-17,46.8,47.128,45.902,46.04,5357710,ICE
2015-09-18,45.65,46.016,45.304,45.652,5143575,ICE
2015-09-21,45.948,46.598,45.808,46.33,4653220,ICE
2015-09-22,45.716,46.0,45.028,45.292,2921905,ICE
2015-09-23,45.214,45.942,45.104,45.854,2454555,ICE
2015-09-24,45.538,45.538,44.964,45.338,3574500,ICE
2015-09-25,45.73,47.298,45.624,47.0,5291340,ICE
2015-09-28,46.632,46.95,45.55,45.596,4465515,ICE
2015-09-29,45.64,45.826,44.698,45.558,3482510,ICE
2015-09-30,45.832,47.064,45.7,46.998,3125425,ICE
2015-10-01,46.802,47.189,46.016,46.708,4503610,ICE
2015-10-02,46.252,46.306,44.928,46.296,4387370,ICE
2015-10-05,46.57,47.464,46.404,47.392,3182300,ICE
2015-10-06,47.422,47.508,46.886,47.256,2705905,ICE
2015-10-07,47.598,47.672,46.474,46.758,2977750,ICE
2015-10-08,46.566,46.891,46.108,46.832,2188675,ICE
2015-10-09,46.834,46.92,45.478,45.78,3477965,ICE
2015-10-12,45.962,46.774,45.78,46.68,1968450,ICE
2015-10-13,46.38,46.754,46.202,46.232,2263180,ICE
2015-10-14,46.244,46.72,45.782,45.87,2620535,ICE
2015-10-15,46.066,47.362,46.04,47.244,2148605,ICE
2015-10-16,47.592,47.91,47.156,47.578,2939265,ICE
2015-10-19,47.21,48.232,47.21,48.054,3853935,ICE
2015-10-20,47.924,48.432,47.5664,48.328,2593455,ICE
2015-10-21,48.408,48.568,47.34,47.376,2126985,ICE
2015-10-22,47.514,49.416,47.404,49.148,3155690,ICE
2015-10-23,49.406,49.88,49.14,49.76,2899640,ICE
2015-10-26,49.374,50.982,48.756,49.478,5828365,ICE
2015-10-27,49.278,51.468,49.0,51.142,7794510,ICE
2015-10-28,51.186,51.608,50.33,51.534,4187510,ICE
2015-10-29,51.576,52.536,51.41,52.368,4858530,ICE
2015-10-30,52.308,52.437,50.394,50.48,5179940,ICE
2015-11-02,50.304,52.34,50.15,52.27,4729075,ICE
2015-11-03,52.002,52.476,51.676,52.1,3936870,ICE
2015-11-04,51.93,52.3954,51.546,52.05,3711265,ICE
2015-11-05,52.114,52.472,51.856,52.3,3241940,ICE
2015-11-06,52.888,53.1804,52.1501,52.464,2941970,ICE
2015-11-09,52.478,52.534,51.9,52.26,2354590,ICE
2015-11-10,52.09,52.874,51.816,52.738,2677865,ICE
2015-11-11,53.018,53.348,52.658,52.796,3494165,ICE
2015-11-12,52.468,52.78,51.96,52.016,3936510,ICE
2015-11-13,51.868,52.17,51.29,51.694,3118565,ICE
2015-11-16,51.774,52.446,51.316,52.42,2887505,ICE
2015-11-17,52.712,52.72,52.026,52.384,2487275,ICE
2015-11-18,52.618,52.75,51.8082,52.72,2801855,ICE
2015-11-19,52.624,52.75,52.322,52.586,1744610,ICE
2015-11-20,52.814,52.998,52.478,52.704,2223710,ICE
2015-11-23,52.682,53.0,52.506,52.66,1238650,ICE
2015-11-24,52.246,52.424,51.568,51.83,2081040,ICE
2015-11-25,51.864,52.228,51.694,51.902,1251750,ICE
2015-11-27,51.918,52.19,51.69,52.046,568820,ICE
2015-11-30,52.048,52.362,51.668,51.968,2424695,ICE
2015-12-01,52.304,52.408,51.27,52.19,4277680,ICE
2015-12-02,52.274,52.63,51.684,51.81,2996240,ICE
2015-12-03,51.91,52.198,50.622,50.768,4525515,ICE
2015-12-04,51.116,53.2,51.052,52.828,4692265,ICE
2015-12-07,52.77,53.188,52.5,52.734,3015985,ICE
2015-12-08,52.59,53.1,51.896,52.236,2074630,ICE
2015-12-09,51.722,52.0026,50.05,50.456,2601765,ICE
2015-12-10,50.45,51.0906,50.308,50.492,2323960,ICE
2015-12-11,49.776,49.992,48.558,48.79,3292130,ICE
2015-12-14,48.816,49.29,48.074,49.116,3849235,ICE
2015-12-15,50.0,50.638,49.2645,50.0,5167580,ICE
2015-12-16,50.25,50.403,49.164,49.544,5094585,ICE
2015-12-17,48.982,49.878,48.82,49.674,17148125,ICE
2015-12-18,49.434,49.62,48.826,48.916,6975400,ICE
2015-12-21,49.396,49.548,49.01,49.488,3957025,ICE
2015-12-22,49.83,50.178,49.604,50.018,3568060,ICE
2015-12-23,49.96,50.454,49.718,50.2,3710550,ICE
2015-12-24,50.1,50.53,50.01,50.384,1473980,ICE
2015-12-28,50.346,51.154,50.254,50.882,4594135,ICE
2015-12-29,51.394,51.876,51.12,51.548,5030395,ICE
2015-12-30,51.546,52.036,51.312,51.386,2910345,ICE
2015-12-31,51.098,51.8,50.55,51.252,13121310,ICE
2016-01-04,50.45,50.634,49.672,50.278,8122155,ICE
2016-01-05,51.66,51.81,50.812,51.516,6751475,ICE
2016-01-06,51.0,51.35,50.578,51.056,5233920,ICE
2016-01-07,50.086,51.74,50.054,50.834,6183720,ICE
2016-01-08,51.13,51.396,49.936,50.054,4808660,ICE
2016-01-11,50.386,50.8186,49.958,50.528,4436715,ICE
2016-01-12,51.0,51.176,50.112,50.774,3620205,ICE
2016-01-13,50.88,50.934,48.83,49.324,4299575,ICE
2016-01-14,49.652,50.292,49.05,50.014,3651820,ICE
2016-01-15,48.638,50.3052,48.6148,49.09,7015645,ICE
2016-01-19,49.86,50.258,49.446,49.806,5442495,ICE
2016-01-20,49.046,49.446,48.25,48.566,6240110,ICE
2016-01-21,48.91,49.224,48.067,48.416,4790075,ICE
2016-01-22,49.022,50.3419,48.712,50.256,5004430,ICE
2016-01-25,50.514,50.72,49.282,49.754,4532145,ICE
2016-01-26,50.098,50.3419,49.818,50.328,4885305,ICE
2016-01-27,50.222,51.238,50.006,50.556,5453970,ICE
2016-01-28,50.978,51.254,50.274,50.908,5300770,ICE
2016-01-29,51.332,52.806,50.942,52.76,9449980,ICE
2016-02-01,52.658,53.778,52.326,53.388,7805675,ICE
2016-02-02,53.15,53.15,52.462,52.898,6055815,ICE
2016-02-03,53.112,53.326,51.492,52.616,6074555,ICE
2016-02-04,52.784,52.932,48.362,49.218,14851850,ICE
2016-02-05,48.926,49.27,46.796,47.238,8854035,ICE
2016-02-08,46.72,47.996,45.788,47.796,9608240,ICE
2016-02-09,47.674,48.832,47.386,48.56,5990940,ICE
2016-02-10,48.76,49.01,47.2381,47.292,4817250,ICE
2016-02-11,46.13,47.24,45.698,46.638,6435285,ICE
2016-02-12,47.314,47.314,46.208,47.256,4147385,ICE
2016-02-16,47.716,48.1,47.018,47.578,4868800,ICE
2016-02-17,47.708,49.54,47.708,49.278,4938490,ICE
2016-02-18,49.2,49.4,48.512,48.79,2698745,ICE
2016-02-19,48.674,49.944,48.308,49.614,3817840,ICE
2016-02-22,50.212,50.742,49.078,49.342,3656420,ICE
2016-02-23,49.464,49.7,47.95,48.328,4670810,ICE
2016-02-24,48.0,48.986,47.6254,48.866,3189665,ICE
2016-02-25,48.87,49.34,48.314,49.006,3210390,ICE
2016-02-26,49.054,49.188,47.912,47.988,6366045,ICE
2016-02-29,47.786,48.16,47.1,47.692,3543030,ICE
2016-03-01,46.564,46.698,45.54,46.416,13459250,ICE
2016-03-02,46.81,46.81,45.862,46.392,8085495,ICE
2016-03-03,46.086,47.446,46.086,47.388,4444605,ICE
2016-03-04,47.44,48.074,46.9722,47.8,4383515,ICE
2016-03-07,47.256,47.55,46.474,46.856,3658230,ICE
2016-03-08,46.316,47.2,46.312,46.606,3982270,ICE
2016-03-09,46.7,46.768,45.443,45.994,6541055,ICE
2016-03-10,46.278,46.642,45.91,46.422,3913660,ICE
2016-03-11,46.48,47.368,46.48,47.028,3840015,ICE
2016-03-14,46.9,47.512,46.9,47.274,2100150,ICE
2016-03-15,46.856,47.588,46.856,47.31,2230600,ICE
2016-03-16,47.344,47.44,46.528,46.63,2697010,ICE
2016-03-17,46.782,47.41,46.622,47.222,3255065,ICE
2016-03-18,47.412,47.59,46.716,47.5,5292365,ICE
2016-03-21,47.414,47.854,47.274,47.42,2575630,ICE
2016-03-22,47.0,47.58,46.9,47.038,2263340,ICE
2016-03-23,47.066,47.608,46.95,47.31,2375395,ICE
2016-03-24,47.076,47.288,46.576,46.87,2598380,ICE
2016-03-28,46.88,47.384,46.797,47.0,2391660,ICE
2016-03-29,46.968,47.1,46.394,46.936,2777220,ICE
2016-03-30,47.164,47.371,46.508,46.642,3560585,ICE
2016-03-31,46.396,47.184,46.242,47.028,5882895,ICE
2016-04-01,46.972,47.568,46.714,47.14,3053235,ICE
2016-04-04,47.05,47.367,46.568,47.3,4322895,ICE
2016-04-05,47.076,47.765,46.752,47.442,4575125,ICE
2016-04-06,47.384,47.608,46.725,47.574,4569275,ICE
2016-04-07,47.328,47.806,46.616,46.902,3974020,ICE
2016-04-08,47.036,47.194,46.57,46.704,3190790,ICE
2016-04-11,46.848,47.008,46.338,46.496,2500440,ICE
2016-04-12,46.666,46.816,45.876,46.6,2993905,ICE
2016-04-13,47.046,47.55,46.422,47.502,3324525,ICE
2016-04-14,47.382,47.798,47.174,47.356,3414365,ICE
2016-04-15,47.42,47.878,47.304,47.7,2508350,ICE
2016-04-18,47.588,48.118,47.54,47.886,2904570,ICE
2016-04-19,47.762,48.444,47.674,48.42,3483615,ICE
2016-04-20,48.54,48.6728,48.084,48.52,2620020,ICE
2016-04-21,48.324,48.484,47.96,48.032,2532455,ICE
2016-04-22,48.068,48.51,47.98,48.23,2897900,ICE
2016-04-25,48.13,48.3,47.926,48.082,2897060,ICE
2016-04-26,48.248,48.902,48.0,48.876,2367775,ICE
2016-04-27,48.764,48.926,48.25,48.698,1999990,ICE
2016-04-28,48.288,48.712,48.0342,48.172,1737835,ICE
2016-04-29,47.896,48.156,47.632,48.006,3020515,ICE
2016-05-02,48.106,48.95,47.882,48.936,4452330,ICE
2016-05-03,48.454,48.758,47.62,48.196,3408040,ICE
2016-05-04,51.002,52.54,51.002,51.698,14339095,ICE
2016-05-05,51.8,52.018,50.766,50.804,7107010,ICE
2016-05-06,50.794,51.714,50.564,51.632,3986600,ICE
2016-05-09,51.744,52.48,51.684,52.1,5617130,ICE
2016-05-10,52.106,52.52,51.863,52.204,5001320,ICE
2016-05-11,52.166,52.324,51.515,51.71,2994175,ICE
2016-05-12,52.018,52.658,51.674,52.428,2766805,ICE
2016-05-13,52.222,52.662,51.98,51.998,3527970,ICE
2016-05-16,52.132,52.62,51.862,52.322,3592380,ICE
2016-05-17,52.2,52.498,51.264,51.516,3748580,ICE
2016-05-18,51.4,52.332,51.238,52.292,3055180,ICE
2016-05-19,52.3,52.596,51.908,52.126,4613685,ICE
2016-05-20,52.448,53.124,52.35,52.598,5795945,ICE
2016-05-23,52.458,52.934,52.3,52.796,3199455,ICE
2016-05-24,52.902,54.294,52.7975,54.138,6396455,ICE
2016-05-25,54.16,54.344,53.878,54.0,3890730,ICE
2016-05-26,53.896,54.05,53.418,53.6,3203360,ICE
2016-05-27,53.884,54.142,53.596,54.042,2844800,ICE
2016-05-31,54.24,54.389,53.8808,54.224,3266320,ICE
2016-06-01,53.75,53.942,53.208,53.816,3999590,ICE
2016-06-02,53.568,53.792,53.109,53.448,3801465,ICE
2016-06-03,53.006,53.176,52.604,53.102,4876045,ICE
2016-06-06,53.064,53.156,52.35,52.9,4610010,ICE
2016-06-07,52.902,53.412,52.856,53.058,3856050,ICE
2016-06-08,52.92,53.03,52.63,52.964,2272570,ICE
2016-06-09,52.68,52.788,52.274,52.504,3510635,ICE
2016-06-10,52.218,52.512,52.026,52.258,2980315,ICE
2016-06-13,52.0,52.554,51.682,52.114,3665735,ICE
2016-06-14,51.786,52.182,51.407,51.604,3986665,ICE
2016-06-15,51.64,52.046,51.194,51.306,3974725,ICE
2016-06-16,50.926,51.454,50.684,51.312,2927065,ICE
2016-06-17,51.35,51.36,50.66,50.732,3280725,ICE
2016-06-20,51.132,51.627,50.4,50.44,4078385,ICE
2016-06-21,50.494,50.694,50.14,50.192,3463780,ICE
2016-06-22,50.292,50.466,49.916,50.4,3392450,ICE
2016-06-23,50.826,51.242,50.716,51.21,3844685,ICE
2016-06-24,49.564,50.442,49.15,49.28,12361620,ICE
2016-06-27,49.056,49.056,48.15,48.442,4479215,ICE
2016-06-28,48.824,49.666,48.438,49.666,5460390,ICE
2016-06-29,50.028,50.716,49.866,50.552,4377025,ICE
2016-06-30,50.602,51.349,50.322,51.192,4279825,ICE
2016-07-01,50.984,51.548,50.486,50.548,2740430,ICE
2016-07-05,50.212,51.056,50.178,50.974,2731475,ICE
2016-07-06,50.636,51.038,50.446,50.976,3859160,ICE
2016-07-07,50.968,51.196,50.266,50.792,3344590,ICE
2016-07-08,50.85,51.71,50.85,51.378,2346395,ICE
2016-07-11,51.39,51.688,51.123,51.588,1897390,ICE
2016-07-12,51.91,52.234,51.662,52.096,3095475,ICE
2016-07-13,52.41,52.41,51.716,51.916,1821450,ICE
2016-07-14,52.4,52.508,52.106,52.508,1977915,ICE
2016-07-15,52.698,52.698,52.495,52.61,2297370,ICE
2016-07-18,52.636,52.89,52.436,52.582,2019875,ICE
2016-07-19,52.296,53.034,52.254,52.834,1545140,ICE
2016-07-20,53.0,53.0,52.474,52.54,3431955,ICE
2016-07-21,52.376,52.514,52.146,52.488,1479755,ICE
2016-07-22,52.726,52.732,52.5171,52.634,1402055,ICE
2016-07-25,52.594,52.712,52.308,52.682,1520320,ICE
2016-07-26,52.546,52.73,52.216,52.42,1285935,ICE
2016-07-27,52.424,52.934,52.424,52.808,1866540,ICE
2016-07-28,52.708,53.212,52.62,53.052,2935805,ICE
2016-07-29,52.97,53.228,52.808,52.84,1873575,ICE
2016-08-01,52.94,53.036,52.674,52.926,2237030,ICE
2016-08-02,52.854,52.854,52.45,52.786,3098725,ICE
2016-08-03,54.212,56.6508,54.002,55.604,10269435,ICE
2016-08-04,55.704,56.002,55.35,55.668,3667720,ICE
2016-08-05,56.014,56.048,55.256,55.614,3286680,ICE
2016-08-08,55.476,55.476,54.906,55.36,2953070,ICE
2016-08-09,55.458,55.514,55.198,55.394,1960025,ICE
2016-08-10,55.352,55.456,55.128,55.366,1937200,ICE
2016-08-11,55.616,55.754,55.226,55.72,1798230,ICE
2016-08-12,55.36,55.792,55.256,55.728,1717190,ICE
2016-08-15,55.934,56.064,55.732,56.004,2393630,ICE
2016-08-16,55.8,56.116,55.622,55.622,1932345,ICE
2016-08-17,55.722,56.362,55.672,56.304,2057650,ICE
2016-08-18,56.276,56.384,56.15,56.272,1989090,ICE
2016-08-19,56.212,56.378,55.834,56.066,1828335,ICE
2016-08-22,56.066,56.156,55.818,55.898,1675960,ICE
2016-08-23,56.26,56.26,55.726,55.776,1542150,ICE
2016-08-24,55.654,55.754,55.31,55.428,2213810,ICE
2016-08-25,55.328,55.502,55.21,55.436,1891100,ICE
2016-08-26,55.56,55.868,55.209,55.536,1678040,ICE
2016-08-29,55.54,56.08,55.46,55.712,2274290,ICE
2016-08-30,55.774,56.03,55.356,55.992,2975195,ICE
2016-08-31,55.854,56.43,55.748,56.404,3155815,ICE
2016-09-01,56.514,57.294,56.332,56.87,3703655,ICE
2016-09-02,57.044,57.114,56.704,57.074,1920840,ICE
2016-09-06,57.142,57.404,56.76,56.972,3947770,ICE
2016-09-07,56.624,56.792,56.33,56.73,2363815,ICE
2016-09-08,56.61,56.7,56.3204,56.506,2682860,ICE
2016-09-09,56.342,56.668,56.072,56.45,4113700,ICE
2016-09-12,55.76,57.146,55.76,56.998,4145260,ICE
2016-09-13,56.62,56.832,56.128,56.33,4094925,ICE
2016-09-14,56.158,56.452,55.922,55.96,4206200,ICE
2016-09-15,55.974,56.52,55.962,56.344,2574015,ICE
2016-09-16,56.14,56.412,55.84,56.3,3187130,ICE
2016-09-19,56.446,56.688,56.224,56.45,1802960,ICE
2016-09-20,56.548,56.766,56.042,56.042,1459140,ICE
2016-09-21,56.17,56.504,56.0,56.452,1707070,ICE
2016-09-22,56.65,56.72,55.912,56.144,1952065,ICE
2016-09-23,56.066,56.072,55.222,55.222,2997735,ICE
2016-09-26,55.15,55.284,54.66,54.808,2608240,ICE
2016-09-27,54.678,54.976,54.476,54.706,2403105,ICE
2016-09-28,54.766,54.878,53.886,54.192,3870825,ICE
2016-09-29,54.006,54.5,53.416,53.68,2953725,ICE
2016-09-30,53.97,54.212,53.8,53.872,3410605,ICE
2016-10-03,53.668,53.922,53.436,53.534,4497090,ICE
2016-10-04,53.598,54.05,53.476,53.552,2449245,ICE
2016-10-05,53.592,53.728,53.326,53.662,3207710,ICE
2016-10-06,53.508,53.676,53.354,53.544,1793760,ICE
2016-10-07,53.62,53.654,53.156,53.462,1694810,ICE
2016-10-10,53.772,53.96,53.388,53.68,2680090,ICE
2016-10-11,53.7,53.827,52.984,53.07,3266390,ICE
2016-10-12,53.16,53.552,52.91,53.466,2351210,ICE
2016-10-13,53.174,53.392,52.934,53.312,3073060,ICE
2016-10-14,53.696,54.502,53.574,54.258,3297085,ICE
2016-10-17,54.242,54.386,53.148,53.178,2352105,ICE
2016-10-18,53.67,53.95,53.22,53.53,1899055,ICE
2016-10-19,53.734,53.834,53.206,53.412,1898985,ICE
2016-10-20,53.382,53.596,53.002,53.006,2025705,ICE
2016-10-21,52.736,53.397,52.62,53.266,2494635,ICE
2016-10-24,53.426,53.426,53.144,53.308,1552570,ICE
2016-10-25,53.2,53.768,53.2,53.388,1972120,ICE
2016-10-26,53.186,53.574,53.18,53.264,2019285,ICE
2016-10-27,53.354,53.482,53.018,53.222,2777780,ICE
2016-10-28,53.222,53.728,53.072,53.566,2674575,ICE
2016-10-31,53.654,54.41,53.293,54.078,4055015,ICE
2016-11-01,53.6,53.9254,52.266,52.61,6879725,ICE
2016-11-02,52.522,53.3,52.522,53.044,3936775,ICE
2016-11-03,53.282,53.914,53.238,53.894,3707295,ICE
2016-11-04,53.91,54.02,53.27,53.37,2230413,ICE
2016-11-07,54.15,54.5,54.03,54.43,3395791,ICE
2016-11-08,54.48,54.84,54.19,54.62,2192259,ICE
2016-11-09,55.19,57.57,54.5,57.34,4936999,ICE
2016-11-10,57.99,58.7,57.12,57.3,3780301,ICE
2016-11-11,57.2,57.3,55.905,56.25,3415741,ICE
2016-11-14,56.4,56.49,55.055,55.59,3968830,ICE
2016-11-15,55.43,55.72,54.91,55.5,2855696,ICE
2016-11-16,57.8,58.62,57.64,58.56,3809107,ICE
2016-11-17,54.51,55.155,54.34,54.9,3179477,ICE
2016-11-18,54.71,55.03,54.7,54.82,3369269,ICE
2016-11-21,54.94,55.18,54.52,55.18,3315666,ICE
2016-11-22,55.32,55.325,54.23,54.41,3086697,ICE
2016-11-23,54.34,54.63,53.91,54.33,2560124,ICE
2016-11-25,54.48,54.69,54.2,54.69,735481,ICE
2016-11-28,54.66,54.79,54.03,54.08,2151256,ICE
2016-11-29,54.35,54.935,53.95,54.84,3023153,ICE
2016-11-30,55.32,55.86,55.26,55.4,5473641,ICE
2016-12-01,55.5,56.4,55.38,56.35,4136041,ICE
2016-12-02,56.39,56.74,56.0,56.65,3148203,ICE
2016-12-05,56.9,57.86,56.8533,57.79,4219627,ICE
2016-12-06,57.8,58.62,57.64,58.56,3809107,ICE
2016-12-07,58.82,59.42,58.64,59.08,4086555,ICE
2016-12-08,59.42,59.57,58.86,59.46,3234279,ICE
2016-12-09,59.4,59.86,59.05,59.66,2170533,ICE
2016-12-12,59.61,59.825,59.01,59.59,3461209,ICE
2016-12-13,59.62,59.82,59.21,59.41,1970952,ICE
2016-12-14,59.32,59.5,58.3,58.37,4929257,ICE
2016-12-15,58.64,59.47,58.25,58.33,3688645,ICE
2016-12-16,58.64,59.4,57.835,57.92,4929146,ICE
2016-12-19,57.79,57.99,57.36,57.66,2667354,ICE
2016-12-20,58.01,58.07,57.42,58.07,2291374,ICE
2016-12-21,58.07,58.07,57.29,57.33,1759955,ICE
2016-12-22,57.28,57.28,56.83,57.28,1682319,ICE
2016-12-23,57.21,57.45,56.63,56.82,1830897,ICE
2016-12-27,57.12,57.415,56.89,57.28,1092987,ICE
2016-12-28,57.31,57.469,56.62,56.65,1375456,ICE
2016-12-29,56.82,56.85,56.36,56.49,1156580,ICE
2016-12-30,56.7,56.9,56.24,56.42,1844386,ICE
2017-01-03,56.9,56.96,55.795,56.22,2595463,ICE
2017-01-04,56.46,57.46,56.32,57.21,3074938,ICE
2017-01-05,57.02,57.72,56.7,56.97,1636823,ICE
2017-01-06,57.04,57.54,56.9,57.34,1490113,ICE
2017-01-09,57.28,57.69,56.89,57.02,1472093,ICE
2017-01-10,57.11,57.16,56.68,56.77,1647109,ICE
2017-01-11,56.91,56.96,56.04,56.84,3852066,ICE
2017-01-12,56.53,56.98,55.8,56.72,4289626,ICE
2017-01-13,57.06,57.44,56.67,56.83,1963286,ICE
2017-01-17,56.73,56.78,56.17,56.46,1998509,ICE
2017-01-18,56.75,57.42,56.21,57.31,2072860,ICE
2017-01-19,57.36,57.44,56.95,56.96,1887362,ICE
2017-01-20,57.12,57.5,56.93,57.4,2001840,ICE
2017-01-23,57.19,57.44,56.69,56.84,1545761,ICE
2017-01-24,56.99,57.68,56.915,57.46,1701609,ICE
2017-01-25,57.84,58.19,57.75,57.96,2531883,ICE
2017-01-26,58.15,58.87,56.993,58.17,1927582,ICE
2017-01-27,58.16,58.19,57.615,57.88,1309195,ICE
2017-01-30,57.88,57.97,57.25,57.94,1309474,ICE
2017-01-31,57.99,58.39,57.82,58.36,2458370,ICE
2017-02-01,58.42,58.96,58.14,58.35,2952113,ICE
2017-02-02,58.02,58.8,57.83,58.39,3733279,ICE
2017-02-03,58.88,59.0,58.45,58.54,3092586,ICE
2017-02-06,58.25,58.57,58.12,58.51,2879846,ICE
2017-02-07,59.28,60.54,59.28,59.93,7162773,ICE
2017-02-08,59.5,59.5,56.985,57.04,5603496,ICE
2017-02-09,57.08,57.66,56.8,57.58,3657180,ICE
2017-02-10,57.63,57.865,57.135,57.65,2975157,ICE
2017-02-13,58.12,59.11,57.82,59.03,2558596,ICE
2017-02-14,59.03,59.14,58.45,58.65,2914943,ICE
2017-02-15,58.73,59.12,58.33,59.01,3397366,ICE
2017-02-16,58.94,58.94,58.245,58.65,1809433,ICE
2017-02-17,58.53,58.8,58.3,58.4,2962911,ICE
2017-02-21,58.42,58.57,57.81,57.96,3150487,ICE
2017-02-22,57.59,57.99,57.46,57.73,2784472,ICE
2017-02-23,57.86,58.3127,57.7978,58.11,2973783,ICE
2017-02-24,57.77,58.62,57.67,58.3,2026310,ICE
2017-02-27,58.25,58.4,57.15,57.7,3092191,ICE
2017-02-28,57.48,57.64,56.97,57.13,3392352,ICE
2017-03-01,57.83,59.1,57.61,58.93,3869230,ICE
2017-03-02,58.89,58.977,58.3739,58.52,2981630,ICE
2017-03-03,58.52,58.85,58.07,58.74,2992025,ICE
2017-03-06,58.42,59.22,58.1,59.02,3646305,ICE
2017-03-07,58.95,59.05,58.55,58.63,2656096,ICE
2017-03-08,58.86,59.48,58.65,59.39,3465894,ICE
2017-03-09,59.53,60.45,59.46,60.06,5102383,ICE
2017-03-10,60.33,60.86,59.77,60.26,3584536,ICE
2017-03-13,60.49,60.7,60.2,60.4,4264014,ICE
2017-03-14,60.2,60.68,60.015,60.21,3413762,ICE
2017-03-15,60.48,60.535,60.24,60.4,2791394,ICE
2017-03-16,60.57,61.58,60.5,61.55,3933178,ICE
2017-03-17,61.47,61.98,61.29,61.4,4871186,ICE
2017-03-20,61.26,61.47,60.97,61.0,2321124,ICE
2017-03-21,61.27,61.36,59.94,60.03,3332353,ICE
2017-03-22,60.03,60.21,59.53,59.8,2120709,ICE
2017-03-23,59.86,60.405,59.71,59.87,2433474,ICE
2017-03-24,59.99,60.27,59.7,59.85,2536089,ICE
2017-03-27,59.2,59.56,58.85,59.4,1922738,ICE
2017-03-28,59.2,60.04,59.18,59.83,2076526,ICE
2017-03-29,59.68,59.69,59.03,59.3,1890686,ICE
2017-03-30,59.35,60.13,59.221,60.03,2030398,ICE
2017-03-31,59.74,60.31,59.6,59.87,2099490,ICE
2017-04-03,60.05,60.18,58.8,59.32,2561247,ICE
2017-04-04,59.4,59.61,59.11,59.41,2445652,ICE
2017-04-05,59.79,60.651,59.55,59.97,3067275,ICE
2017-04-06,59.96,60.45,59.69,60.24,3361025,ICE
2017-04-07,60.0,61.05,59.86,60.78,3876495,ICE
2017-04-10,60.88,61.11,60.37,60.4,2667200,ICE
2017-04-11,60.21,60.455,59.9,60.29,3242017,ICE
2017-04-12,60.01,60.33,59.78,59.83,2386463,ICE
2017-04-13,59.7,60.02,59.42,59.42,1644556,ICE
2017-04-17,59.53,60.16,59.07,60.1,1217043,ICE
2017-04-18,59.93,60.38,59.8,60.27,1673530,ICE
2017-04-19,60.49,60.63,59.88,59.95,1993288,ICE
2017-04-20,60.22,60.7,59.91,60.63,3083887,ICE
2017-04-21,60.57,60.87,60.15,60.41,1856852,ICE
2017-04-24,61.38,61.55,60.505,60.58,2996070,ICE
2017-04-25,61.11,61.4,60.96,60.97,1854453,ICE
2017-04-26,61.07,61.47,60.98,61.1,1719192,ICE
2017-04-27,61.19,61.19,60.1381,60.21,2651836,ICE
2017-04-28,60.21,60.66,60.03,60.2,2961129,ICE
2017-05-01,60.5,60.73,60.22,60.4,3246615,ICE
2017-05-02,60.62,60.76,60.2,60.62,3602655,ICE
2017-05-03,59.97,61.02,59.755,60.33,3891859,ICE
2017-05-04,60.57,60.995,60.26,60.87,3288441,ICE
2017-05-05,60.98,61.0,60.28,60.46,2152778,ICE
2017-05-08,60.4,60.6399,58.9,59.09,2502356,ICE
2017-05-09,59.23,59.23,58.8,58.91,3735485,ICE
2017-05-10,58.9,59.04,58.42,59.0,2443271,ICE
2017-05-11,58.9,59.18,58.19,59.07,2929063,ICE
2017-05-12,58.81,59.19,58.74,58.79,1665541,ICE
2017-05-15,58.76,59.44,58.76,59.29,2145251,ICE
2017-05-16,59.39,59.39,58.96,59.0,1875049,ICE
2017-05-17,58.1,58.84,58.015,58.07,2593445,ICE
2017-05-18,58.17,58.82,57.91,58.59,2259015,ICE
2017-05-19,58.74,59.63,58.46,59.32,3018823,ICE
2017-05-22,59.6,59.705,59.22,59.46,1880829,ICE
2017-05-23,59.38,60.07,59.24,59.87,1635826,ICE
2017-05-24,60.04,60.12,59.63,59.94,1452392,ICE
2017-05-25,60.21,60.7,59.96,60.44,1518529,ICE
2017-05-26,60.37,60.75,60.28,60.35,1346223,ICE
2017-05-30,60.12,60.44,60.06,60.16,1981261,ICE
2017-05-31,60.86,60.86,59.91,60.19,2710483,ICE
2017-06-01,60.65,60.67,60.11,60.34,2777923,ICE
2017-06-02,60.3,60.59,60.22,60.32,2609657,ICE
2017-06-05,60.38,61.97,60.27,61.7,3963879,ICE
2017-06-06,61.37,61.79,61.255,61.55,3409331,ICE
2017-06-07,61.55,63.725,61.54,63.62,4773891,ICE
2017-06-08,63.71,64.17,63.42,63.79,3746112,ICE
2017-06-09,63.83,64.57,63.56,63.97,4046918,ICE
2017-06-12,63.9,64.48,63.66,64.43,3243315,ICE
2017-06-13,64.45,64.79,64.32,64.46,2327089,ICE
2017-06-14,64.0,64.75,63.941,64.67,2054930,ICE
2017-06-15,64.49,64.735,64.16,64.61,1680497,ICE
2017-06-16,64.63,64.74,64.39,64.57,2301383,ICE
2017-06-19,64.74,65.0,64.57,64.77,2575121,ICE
2017-06-20,64.5,64.88,64.46,64.52,1751130,ICE
2017-06-21,64.43,64.5,63.93,64.29,2323856,ICE
2017-06-22,64.13,64.5,63.895,64.15,2360665,ICE
2017-06-23,64.47,64.49,64.095,64.28,2372721,ICE
2017-06-26,64.33,64.53,64.21,64.35,1602753,ICE
2017-06-27,64.81,65.71,64.37,65.38,3946390,ICE
2017-06-28,65.82,66.27,65.4,66.14,3730061,ICE
2017-06-29,66.64,66.73,65.64,65.84,2860397,ICE
2017-06-30,65.91,66.25,65.71,65.92,2373418,ICE
2017-07-03,66.07,66.9,65.95,66.68,1906762,ICE
2017-07-05,66.66,66.89,65.97,66.18,2689116,ICE
2017-07-06,66.17,66.69,65.84,65.97,2717479,ICE
2017-07-07,66.13,66.455,65.67,65.92,2591887,ICE
2017-07-10,65.91,66.03,65.5,65.5,3111477,ICE
2017-07-11,65.57,66.1,65.24,65.42,3013826,ICE
2017-07-12,65.44,65.87,65.19,65.87,2661923,ICE
2017-07-13,66.62,67.335,66.12,66.88,3162772,ICE
2017-07-14,66.36,66.36,65.47,65.55,2851591,ICE
2017-07-17,65.61,66.42,65.4101,65.82,2122108,ICE
2017-07-18,65.6,65.8415,65.335,65.72,2012836,ICE
2017-07-19,65.95,66.01,65.44,65.72,2031668,ICE
2017-07-20,65.66,65.98,65.56,65.84,1975780,ICE
2017-07-21,65.82,66.76,65.82,66.58,2283550,ICE
2017-07-24,66.48,67.29,66.31,66.75,3596353,ICE
2017-07-25,67.26,67.48,66.37,66.38,1757034,ICE
2017-07-26,66.33,66.94,66.22,66.34,1639051,ICE
2017-07-27,66.29,66.53,65.67,66.13,1658684,ICE
2017-07-28,66.2,66.55,65.81,66.37,1177465,ICE
2017-07-31,66.28,66.91,66.12,66.71,2083024,ICE
2017-08-01,65.55,65.64,64.45,64.82,2764042,ICE
2017-08-02,67.28,67.31,66.74,67.02,1784677,ICE
2017-08-03,64.0,65.95,63.22,65.15,4085124,ICE
2017-08-04,65.55,65.64,64.45,64.82,2764042,ICE
2017-08-07,65.09,65.17,64.36,64.37,2334739,ICE
2017-08-08,64.21,64.7,64.01,64.55,2301976,ICE
2017-08-09,64.28,65.75,64.28,65.73,1723022,ICE
2017-08-10,65.32,65.76,65.05,65.16,2750660,ICE
2017-08-11,65.36,65.43,64.87,65.01,2067776,ICE
2017-08-14,65.87,65.87,65.21,65.39,1244529,ICE
2017-08-15,65.66,66.24,65.6,65.86,1542905,ICE
2017-08-16,65.97,66.43,65.89,66.06,1630596,ICE
2017-08-17,66.09,66.32,65.15,65.15,1678157,ICE
2017-08-18,64.98,65.08,64.57,64.59,1852295,ICE
2017-08-21,64.59,64.77,64.07,64.55,1616720,ICE
2017-08-22,64.74,65.71,64.48,65.5,1606677,ICE
2017-08-23,65.35,65.61,64.99,65.02,1282620,ICE
2017-08-24,65.6,65.67,64.45,64.7,1515240,ICE
2017-08-25,64.98,65.72,64.8,65.41,1803318,ICE
2017-08-28,65.53,65.71,65.12,65.3,1274578,ICE
2017-08-29,64.98,65.0,64.44,64.82,1251993,ICE
2017-08-30,64.79,65.2,64.64,64.83,1473621,ICE
2017-08-31,64.99,65.0,64.54,64.67,1748089,ICE
2017-09-01,64.84,65.36,64.61,65.1,1408107,ICE
2017-09-05,65.05,65.07,64.45,64.95,2819166,ICE
2017-09-06,65.29,66.185,65.23,65.77,2947583,ICE
2017-09-07,65.72,65.72,63.93,64.3,2802189,ICE
2017-09-08,64.48,65.7,64.29,65.34,1927247,ICE
2017-09-11,65.65,66.32,65.575,65.71,1936381,ICE
2017-09-12,65.66,66.44,65.58,66.38,1313904,ICE
2017-09-13,66.08,66.28,65.97,66.22,1330518,ICE
2017-09-14,71.59,71.88,71.05,71.07,3617180,ICE
2017-09-15,66.01,66.3,65.29,65.38,3528876,ICE
2017-09-18,65.35,65.83,65.13,65.65,2013204,ICE
2017-09-19,65.76,66.6,65.69,66.32,1859693,ICE
2017-09-20,66.32,66.88,66.09,66.67,2137114,ICE
2017-09-21,66.49,67.31,66.43,66.83,1640212,ICE
2017-09-22,66.61,67.17,66.61,67.05,1868505,ICE
2017-09-25,66.97,67.24,65.92,67.22,1667745,ICE
2017-09-26,67.13,67.68,66.93,66.99,2560623,ICE
2017-09-27,67.26,68.26,67.26,68.13,2298453,ICE
2017-09-28,68.0,68.6,67.7,68.54,2000588,ICE
2017-09-29,68.41,68.88,68.41,68.7,1896981,ICE
2017-10-02,68.86,69.66,68.7,69.33,2023196,ICE
2017-10-03,69.11,70.0,69.025,69.88,2083737,ICE
2017-10-04,69.92,70.63,69.51,70.46,2645307,ICE
2017-10-05,70.5,71.095,70.14,70.96,2345714,ICE
2017-10-06,71.05,71.24,68.95,69.03,4333437,ICE
2017-10-09,69.1,69.75,68.91,69.46,1755734,ICE
2017-10-10,69.59,69.94,69.2,69.68,1559471,ICE
2017-10-11,69.78,70.1,69.6,70.09,1378409,ICE
2017-10-12,70.02,70.69,69.89,69.91,1910141,ICE
2017-10-13,69.92,70.0492,69.31,69.39,1944833,ICE
2017-10-16,69.41,69.46,68.32,68.4,3874554,ICE
2017-10-17,68.6,68.63,67.98,68.17,4417753,ICE
2017-10-18,68.39,68.65,67.88,68.2,2251851,ICE
2017-10-19,67.62,67.8,66.72,66.85,4447225,ICE
2017-10-20,67.32,67.37,66.02,66.12,6052921,ICE
2017-10-23,65.86,65.96,65.43,65.69,5645757,ICE
2017-10-24,65.99,66.04,65.17,65.24,4589202,ICE
2017-10-25,65.59,66.02,64.91,65.89,7617032,ICE
2017-10-26,66.0,66.2,65.37,65.61,4553065,ICE
2017-10-27,65.99,66.05,64.98,65.48,5242764,ICE
2017-10-30,65.42,65.66,65.205,65.26,2977723,ICE
2017-10-31,65.19,66.16,65.145,66.1,5587290,ICE
2017-11-01,66.2,66.62,66.09,66.22,3741849,ICE
2017-11-02,68.99,69.25,67.25,68.67,5579264,ICE
2017-11-03,68.19,68.29,66.07,66.24,7181367,ICE
2017-11-06,66.37,66.39,65.61,66.2,2806068,ICE
2017-11-07,66.23,66.65,65.38,65.58,2550939,ICE
2017-11-08,65.52,66.38,65.52,65.99,2293795,ICE
2017-11-09,65.63,66.265,65.28,66.2,1699731,ICE
2017-11-10,66.3,66.5,65.96,66.27,1621712,ICE
2017-11-13,66.2,67.26,66.1,67.08,2881435,ICE
2017-11-14,66.75,67.64,66.54,67.3,1701620,ICE
2017-11-15,66.86,67.47,66.45,66.53,2674827,ICE
2017-11-16,66.6,66.88,66.05,66.08,2511241,ICE
2017-11-17,66.08,66.75,65.97,66.59,2811570,ICE
2017-11-20,66.64,68.42,66.51,68.08,3136057,ICE
2017-11-21,68.26,68.46,68.05,68.28,3482355,ICE
2017-11-22,68.5,68.6,67.41,67.66,2200777,ICE
2017-11-24,67.85,68.25,67.67,67.83,987547,ICE
2017-11-27,67.98,68.22,67.8,68.1,2037007,ICE
2017-11-28,68.08,69.44,67.69,69.35,2729552,ICE
2017-11-29,69.65,70.87,69.36,69.8,2818609,ICE
2017-11-30,70.0,71.8,69.88,71.45,5235018,ICE
2017-12-01,71.35,72.36,71.205,72.07,5741002,ICE
2017-12-04,72.84,72.99,71.54,71.83,3049181,ICE
2017-12-05,71.75,72.32,70.31,70.95,3436516,ICE
2017-12-06,71.03,71.17,70.11,70.74,2282370,ICE
2017-12-07,70.48,70.68,69.3,70.39,2652494,ICE
2017-12-08,70.27,70.935,69.92,70.93,1653108,ICE
2017-12-11,70.95,71.18,70.5,70.81,1482792,ICE
2017-12-12,71.21,71.37,70.81,71.2,2129280,ICE
2017-12-13,71.03,71.48,70.45,70.48,2007859,ICE
2017-12-14,70.79,71.085,70.07,70.32,2982054,ICE
2017-12-15,71.06,71.29,70.42,70.49,3811382,ICE
2017-12-18,70.73,71.35,70.68,71.21,2587180,ICE
2017-12-19,71.59,71.88,71.05,71.07,3645224,ICE
2017-12-20,71.0,71.27,69.82,70.02,3457410,ICE
2017-12-21,70.45,70.54,69.945,70.11,2040140,ICE
2017-12-22,70.6,70.659,69.83,70.25,2407242,ICE
2017-12-26,70.24,70.38,69.69,70.04,1025218,ICE
2017-12-27,70.29,70.59,69.98,70.27,3004510,ICE
2017-12-28,70.36,70.61,70.09,70.52,1680947,ICE
2017-12-29,70.87,71.17,70.47,70.56,1865336,ICE
2018-01-02,70.77,70.77,69.56,69.85,3195272,ICE
2018-01-03,69.94,71.28,69.6,70.91,4312555,ICE
2018-01-04,70.91,72.94,70.62,72.25,3035009,ICE
2018-01-05,72.16,72.89,71.95,72.85,2152160,ICE
2018-01-08,72.91,73.34,72.59,73.12,1952018,ICE
2018-01-09,73.25,74.3324,73.2071,74.05,2413626,ICE
2018-01-10,74.1,74.55,73.76,74.46,2487003,ICE
2018-01-11,74.46,74.61,74.02,74.38,2178501,ICE
2018-01-12,74.61,75.01,74.49,74.78,1699323,ICE
2018-01-16,74.99,75.58,74.34,74.58,2148000,ICE
2018-01-17,74.89,75.05,74.42,74.8,1954690,ICE
2018-01-18,74.96,75.59,74.8,75.27,2133381,ICE
2018-01-19,75.46,75.79,75.11,75.6,3146864,ICE
2018-01-22,75.46,75.87,75.34,75.83,1645663,ICE
2018-01-23,75.79,75.965,75.2201,75.79,1821157,ICE
2018-01-24,76.0,76.1378,75.04,75.42,2029320,ICE
2018-01-25,76.12,76.12,74.74,74.94,2095251,ICE
2018-01-26,75.05,75.57,74.8,75.57,1280504,ICE
2018-01-29,75.49,75.9,74.46,74.51,1870404,ICE
2018-01-30,74.27,74.72,73.55,73.55,2831322,ICE
2018-01-31,73.55,74.59,73.37,73.84,3423555,ICE
2018-02-01,74.01,74.82,73.44,74.8,2523277,ICE
2018-02-02,74.6,75.29,73.84,73.98,2540319,ICE
2018-02-05,73.53,74.47,71.27,71.5,4083820,ICE
2018-02-06,70.17,72.4,68.8,72.27,5924117,ICE
2018-02-07,70.23,72.56,70.23,70.72,4418942,ICE
2013-02-08,46.95,47.07,46.7395,46.785,491404,IDXX
2013-02-11,46.9,46.985,46.525,46.78,318806,IDXX
2013-02-12,46.935,47.015,46.35,46.465,658514,IDXX
2013-02-13,46.595,46.605,45.795,46.04,1646794,IDXX
2013-02-14,46.03,46.255,45.75,45.84,477536,IDXX
2013-02-15,45.8,45.825,45.375,45.6,666062,IDXX
2013-02-19,45.61,46.13,45.51,45.98,622058,IDXX
2013-02-20,45.865,46.345,45.85,46.035,809694,IDXX
2013-02-21,45.855,45.93,45.535,45.605,526028,IDXX
2013-02-22,45.835,46.175,45.635,46.1,442658,IDXX
2013-02-25,46.205,46.45,46.005,46.1,1186898,IDXX
2013-02-26,46.14,46.4875,45.6,45.65,844020,IDXX
2013-02-27,45.66,46.695,45.61,46.275,640664,IDXX
2013-02-28,46.385,46.615,45.985,46.06,764458,IDXX
2013-03-01,45.915,46.0288,45.39,45.625,1301452,IDXX
2013-03-04,45.52,45.665,45.095,45.575,661894,IDXX
2013-03-05,45.85,46.685,45.75,46.625,609794,IDXX
2013-03-06,46.78,47.135,45.97,46.065,656834,IDXX
2013-03-07,46.0,46.1875,45.285,45.51,491216,IDXX
2013-03-08,45.53,46.025,45.12,45.73,1221570,IDXX
2013-03-11,45.755,46.31,45.69,45.915,338854,IDXX
2013-03-12,45.79,45.9,45.495,45.755,348624,IDXX
2013-03-13,45.78,46.005,45.51,45.83,373650,IDXX
2013-03-14,45.82,46.5775,45.815,46.36,902412,IDXX
2013-03-15,46.29,46.425,46.01,46.225,927446,IDXX
2013-03-18,45.725,46.175,45.52,45.595,380888,IDXX
2013-03-19,45.71,46.07,45.165,45.68,413530,IDXX
2013-03-20,45.745,46.21,45.69,45.785,270862,IDXX
2013-03-21,45.6,46.01,45.355,45.8,440982,IDXX
2013-03-22,45.86,46.215,45.86,46.035,586030,IDXX
2013-03-25,46.2,46.2145,45.47,45.63,386468,IDXX
2013-03-26,45.885,46.17,45.7,46.14,230212,IDXX
2013-03-27,45.985,46.61,45.865,46.445,549294,IDXX
2013-03-28,46.435,46.505,45.885,46.195,452018,IDXX
2013-04-01,46.03,46.2,45.145,45.415,727350,IDXX
2013-04-02,45.47,45.9,45.375,45.5,339486,IDXX
2013-04-03,45.405,45.5275,44.405,44.535,582766,IDXX
2013-04-04,44.675,44.825,43.945,44.815,888990,IDXX
2013-04-05,44.48,44.9749,44.225,44.865,543412,IDXX
2013-04-08,44.855,45.275,44.7,45.195,368980,IDXX
2013-04-09,45.25,45.5675,44.9525,45.255,462926,IDXX
2013-04-10,45.565,45.565,45.015,45.445,667340,IDXX
2013-04-11,45.4,45.795,45.39,45.48,862690,IDXX
2013-04-12,45.35,45.47,43.95,44.315,1007232,IDXX
2013-04-15,44.1,44.5213,43.8,43.86,627672,IDXX
2013-04-16,44.17,44.855,43.625,44.82,756320,IDXX
2013-04-17,44.545,44.635,44.07,44.48,990680,IDXX
2013-04-18,44.505,44.8,44.326,44.66,764210,IDXX
2013-04-19,44.75,45.32,44.51,45.28,613014,IDXX
2013-04-22,45.41,45.485,44.775,45.0,1069118,IDXX
2013-04-23,41.92,44.105,41.525,43.325,6353204,IDXX
2013-04-24,43.225,43.3,42.015,42.135,2763028,IDXX
2013-04-25,42.29,43.765,42.225,43.515,1782192,IDXX
2013-04-26,43.53,43.975,43.3501,43.965,1006626,IDXX
2013-04-29,44.115,44.535,44.07,44.18,1481082,IDXX
2013-04-30,44.29,44.475,43.745,43.98,1522564,IDXX
2013-05-01,43.76,43.99,42.575,42.62,1502496,IDXX
2013-05-02,42.755,42.88,42.05,42.2,1177634,IDXX
2013-05-03,42.545,42.745,42.33,42.655,1099410,IDXX
2013-05-06,42.795,43.0,42.705,42.9,497346,IDXX
2013-05-07,42.995,43.165,42.7925,42.95,575222,IDXX
2013-05-08,42.87,43.755,42.87,43.68,509906,IDXX
2013-05-09,43.5,43.75,43.27,43.41,567808,IDXX
2013-05-10,43.47,43.97,43.295,43.88,491356,IDXX
2013-05-13,43.86,44.035,43.48,43.5,402662,IDXX
2013-05-14,43.77,44.52,43.5662,44.385,630036,IDXX
2013-05-15,44.25,44.475,43.605,43.765,924744,IDXX
2013-05-16,43.79,44.065,43.25,43.3,504824,IDXX
2013-05-17,43.47,43.47,43.02,43.2,686138,IDXX
2013-05-20,43.075,43.42,42.75,42.825,562632,IDXX
2013-05-21,42.825,43.085,42.655,42.78,676328,IDXX
2013-05-22,42.78,43.125,41.67,41.685,947960,IDXX
2013-05-23,41.535,42.485,41.2,42.24,1193422,IDXX
2013-05-24,42.12,42.135,41.745,41.905,503158,IDXX
2013-05-28,42.225,42.496,42.185,42.235,1211484,IDXX
2013-05-29,42.0,42.2,41.54,41.85,1003610,IDXX
2013-05-30,41.995,41.995,40.785,41.605,1266226,IDXX
2013-05-31,41.48,41.8,41.005,41.22,932684,IDXX
2013-06-03,41.39,41.7,41.11,41.465,875850,IDXX
2013-06-04,41.58,42.165,41.48,41.845,1044162,IDXX
2013-06-05,41.885,42.095,41.695,41.79,654672,IDXX
2013-06-06,41.855,42.36,41.81,42.025,959764,IDXX
2013-06-07,42.33,42.33,41.81,41.94,808710,IDXX
2013-06-10,42.065,42.44,41.75,41.99,744852,IDXX
2013-06-11,42.885,42.89,41.735,42.53,1268096,IDXX
2013-06-12,42.815,43.045,42.39,42.965,1013780,IDXX
2013-06-13,43.015,44.82,42.755,44.68,1377986,IDXX
2013-06-14,44.75,44.866,44.535,44.64,1039164,IDXX
2013-06-17,45.045,46.3,45.045,45.44,2211410,IDXX
2013-06-18,45.465,45.94,45.065,45.245,1049898,IDXX
2013-06-19,45.31,45.475,44.51,44.525,1424336,IDXX
2013-06-20,44.125,44.435,43.895,44.09,1097840,IDXX
2013-06-21,44.385,45.52,44.12,44.95,1556358,IDXX
2013-06-24,44.505,45.16,44.205,44.735,848592,IDXX
2013-06-25,44.97,45.29,44.405,45.13,547642,IDXX
2013-06-26,45.54,45.615,45.215,45.355,734592,IDXX
2013-06-27,45.455,45.97,45.36,45.36,411816,IDXX
2013-06-28,45.36,45.63,44.825,44.845,1121954,IDXX
2013-07-01,45.22,46.095,44.755,45.365,844034,IDXX
2013-07-02,45.425,45.79,44.82,44.925,669356,IDXX
2013-07-03,44.95,44.95,43.995,44.365,933906,IDXX
2013-07-05,44.735,45.6925,44.5,45.53,988104,IDXX
2013-07-08,45.52,45.865,45.155,45.55,721740,IDXX
2013-07-09,45.8,46.425,45.595,46.27,892042,IDXX
2013-07-10,46.13,46.27,45.48,45.735,959156,IDXX
2013-07-11,46.33,46.71,45.865,46.63,905352,IDXX
2013-07-12,46.63,47.0,46.345,46.945,500006,IDXX
2013-07-15,47.8,48.485,47.8,48.04,1284154,IDXX
2013-07-16,48.205,48.21,47.695,47.78,455732,IDXX
2013-07-17,48.0,48.105,47.62,48.025,530608,IDXX
2013-07-18,47.975,48.24,47.725,47.8,485716,IDXX
2013-07-19,47.69,48.25,47.6,48.01,490310,IDXX
2013-07-22,47.895,48.9,47.8,48.71,1440982,IDXX
2013-07-23,48.0,48.52,45.515,48.185,3181648,IDXX
2013-07-24,48.495,49.35,48.26,48.395,988242,IDXX
2013-07-25,48.215,49.01,48.215,48.685,595242,IDXX
2013-07-26,48.64,48.7,48.02,48.3,480300,IDXX
2013-07-29,48.01,48.91,48.01,48.865,454320,IDXX
2013-07-30,48.875,49.31,48.656,48.925,589590,IDXX
2013-07-31,49.055,49.45,48.8075,48.995,637414,IDXX
2013-08-01,49.145,50.185,49.145,49.595,945810,IDXX
2013-08-02,49.44,49.795,49.205,49.455,448806,IDXX
2013-08-05,49.345,49.68,49.045,49.325,362152,IDXX
2013-08-06,49.21,49.43,48.59,48.745,696316,IDXX
2013-08-07,48.61,48.83,48.365,48.385,424982,IDXX
2013-08-08,48.5,48.685,48.397,48.5,542956,IDXX
2013-08-09,48.51,48.655,48.27,48.42,533758,IDXX
2013-08-12,48.28,48.575,48.155,48.525,456072,IDXX
2013-08-13,48.5,48.57,48.0925,48.5,510036,IDXX
2013-08-14,48.555,48.595,48.14,48.265,389134,IDXX
2013-08-15,47.875,48.08,47.432,47.83,402210,IDXX
2013-08-16,47.71,48.01,47.525,47.88,324288,IDXX
2013-08-19,47.74,48.22,47.74,48.0,265508,IDXX
2013-08-20,48.06,48.465,47.769,48.255,406550,IDXX
2013-08-21,48.03,48.365,47.905,47.935,385798,IDXX
2013-08-22,48.155,48.985,48.045,48.57,195480,IDXX
2013-08-23,48.755,48.865,48.285,48.645,320230,IDXX
2013-08-26,48.595,49.175,48.595,48.82,253000,IDXX
2013-08-27,48.41,48.45,47.475,47.77,423932,IDXX
2013-08-28,47.67,48.13,47.34,47.64,264930,IDXX
2013-08-29,47.65,47.905,47.25,47.585,315416,IDXX
2013-08-30,47.425,47.74,46.85,46.91,420646,IDXX
2013-09-03,47.13,47.45,46.045,46.595,910008,IDXX
2013-09-04,46.545,47.805,46.42,47.67,644092,IDXX
2013-09-05,47.0,47.86,47.0,47.625,328876,IDXX
2013-09-06,47.81,48.125,47.245,47.7,338272,IDXX
2013-09-09,47.88,48.325,47.6825,48.205,402244,IDXX
2013-09-10,48.305,48.644,48.245,48.595,447128,IDXX
2013-09-11,48.4,48.66,48.16,48.615,325422,IDXX
2013-09-12,48.6,49.0,48.1,48.18,258472,IDXX
2013-09-13,48.175,48.58,47.925,48.369,451178,IDXX
2013-09-16,48.545,48.782,48.305,48.52,322400,IDXX
2013-09-17,48.6,49.17,48.325,49.035,279748,IDXX
2013-09-18,49.02,49.375,48.405,49.174,311988,IDXX
2013-09-19,49.275,49.46,48.8152,49.04,232946,IDXX
2013-09-20,49.13,49.475,48.805,49.23,966452,IDXX
2013-09-23,49.025,49.775,48.96,49.595,532860,IDXX
2013-09-24,49.71,49.72,48.97,49.005,549248,IDXX
2013-09-25,48.925,49.118,48.73,48.845,513294,IDXX
2013-09-26,48.97,49.1949,48.8225,49.13,256688,IDXX
2013-09-27,48.84,49.4,48.64,49.285,341114,IDXX
2013-09-30,48.975,50.175,48.395,49.825,997400,IDXX
2013-10-01,49.835,51.405,49.5662,51.37,1366132,IDXX
2013-10-02,50.895,51.754,50.535,51.39,929270,IDXX
2013-10-03,51.145,51.385,50.225,50.63,545710,IDXX
2013-10-04,50.54,51.36,50.54,50.995,334370,IDXX
2013-10-07,50.61,51.135,50.45,50.8,334086,IDXX
2013-10-08,50.905,51.11,50.485,50.605,545624,IDXX
2013-10-09,50.905,51.155,50.605,50.675,624058,IDXX
2013-10-10,51.165,51.605,51.02,51.575,539678,IDXX
2013-10-11,51.59,52.09,51.305,52.085,368472,IDXX
2013-10-14,51.86,53.14,51.7325,53.09,476314,IDXX
2013-10-15,52.84,53.435,52.46,52.59,589746,IDXX
2013-10-16,52.775,53.315,52.57,52.9,491216,IDXX
2013-10-17,52.62,53.185,52.62,53.12,465240,IDXX
2013-10-18,53.18,53.395,52.835,53.235,521428,IDXX
2013-10-21,53.16,53.32,52.84,52.985,1185606,IDXX
2013-10-22,52.92,53.4,51.04,51.615,1463446,IDXX
2013-10-23,51.175,52.7,51.175,52.47,727972,IDXX
2013-10-24,52.355,52.625,51.92,51.975,583472,IDXX
2013-10-25,51.95,52.46,51.74,52.3,429118,IDXX
2013-10-28,52.185,53.705,52.03,53.705,841242,IDXX
2013-10-29,53.77,54.385,53.46,54.15,964368,IDXX
2013-10-30,54.085,54.39,53.715,53.915,364048,IDXX
2013-10-31,53.815,54.335,53.455,53.93,530838,IDXX
2013-11-01,54.0,54.3,53.465,54.1,457778,IDXX
2013-11-04,56.555,56.555,53.725,54.415,471840,IDXX
2013-11-05,54.06,54.51,53.601,54.34,499892,IDXX
2013-11-06,54.685,54.685,53.8135,54.32,233034,IDXX
2013-11-07,54.635,54.91,54.205,54.28,557658,IDXX
2013-11-08,54.4,54.86,54.0258,54.805,311518,IDXX
2013-11-11,54.52,54.52,54.1025,54.24,315740,IDXX
2013-11-12,54.0,54.055,53.285,53.35,843116,IDXX
2013-11-13,53.315,53.315,52.58,52.96,1670586,IDXX
2013-11-14,53.13,53.815,53.0,53.225,881248,IDXX
2013-11-15,53.465,54.265,53.305,53.5,1209664,IDXX
2013-11-18,53.7,53.855,52.885,53.045,497686,IDXX
2013-11-19,53.015,53.755,52.785,53.535,281990,IDXX
2013-11-20,53.475,54.09,53.32,53.675,503934,IDXX
2013-11-21,53.895,54.4125,53.5,53.755,450680,IDXX
2013-11-22,53.92,54.2145,52.735,52.745,902536,IDXX
2013-11-25,53.01,53.295,52.45,52.695,589702,IDXX
2013-11-26,52.665,52.805,52.105,52.265,747748,IDXX
2013-11-27,52.49,52.54,52.025,52.24,557560,IDXX
2013-11-29,52.42,52.61,51.89,52.08,416116,IDXX
2013-12-02,51.98,52.74,51.5525,52.51,1466564,IDXX
2013-12-03,52.285,52.66,52.205,52.48,334114,IDXX
2013-12-04,52.16,52.61,51.725,52.19,324662,IDXX
2013-12-05,52.135,52.44,51.63,52.0,306302,IDXX
2013-12-06,52.335,52.71,51.875,52.0,478416,IDXX
2013-12-09,52.0,52.82,51.51,52.06,562546,IDXX
2013-12-10,51.945,52.25,51.51,51.75,709558,IDXX
2013-12-11,51.875,51.97,50.98,51.075,763274,IDXX
2013-12-12,51.155,51.615,50.665,50.795,938130,IDXX
2013-12-13,50.705,51.385,50.705,51.135,752014,IDXX
2013-12-16,51.46,52.395,51.345,51.715,2050878,IDXX
2013-12-17,51.83,52.345,51.528,52.17,2697938,IDXX
2013-12-18,52.37,52.655,51.77,52.0,1183742,IDXX
2013-12-19,51.715,52.385,51.35,51.905,1546498,IDXX
2013-12-20,51.91,53.0675,51.91,52.605,2206846,IDXX
2013-12-23,52.875,52.875,52.135,52.67,423296,IDXX
2013-12-24,52.595,53.218,52.1,53.0,174760,IDXX
2013-12-26,53.08,53.255,52.83,52.86,411676,IDXX
2013-12-27,53.01,53.53,52.855,53.385,410998,IDXX
2013-12-30,53.28,53.475,52.8,53.345,378476,IDXX
2013-12-31,53.59,53.59,52.78,53.185,739782,IDXX
2014-01-02,52.995,53.735,52.3176,52.515,855188,IDXX
2014-01-03,52.795,53.28,52.53,53.145,583722,IDXX
2014-01-06,53.3,53.465,52.505,52.66,695634,IDXX
2014-01-07,52.835,53.95,52.525,53.93,504332,IDXX
2014-01-08,53.98,54.45,53.5755,54.155,500818,IDXX
2014-01-09,54.175,54.545,53.735,54.49,329404,IDXX
2014-01-10,54.5,54.995,54.115,54.525,464800,IDXX
2014-01-13,54.26,54.75,53.875,54.19,408568,IDXX
2014-01-14,54.44,55.29,54.005,55.005,467986,IDXX
2014-01-15,54.995,56.28,54.995,56.055,819646,IDXX
2014-01-16,56.005,56.375,55.685,56.255,577848,IDXX
2014-01-17,56.11,56.86,55.97,56.79,649872,IDXX
2014-01-21,56.915,57.5,56.6725,57.09,842488,IDXX
2014-01-22,57.17,57.49,56.81,57.29,544228,IDXX
2014-01-23,56.98,57.465,56.805,57.3,528460,IDXX
2014-01-24,57.18,57.18,55.8501,56.64,609780,IDXX
2014-01-27,56.715,57.345,56.215,56.455,551840,IDXX
2014-01-28,56.615,56.805,56.385,56.555,684768,IDXX
2014-01-29,56.035,56.94,56.035,56.725,428752,IDXX
2014-01-30,56.155,57.075,55.66,56.878,877486,IDXX
2014-01-31,56.135,57.195,55.475,57.13,1340230,IDXX
2014-02-03,56.845,56.845,54.29,54.545,1568680,IDXX
2014-02-04,57.5,58.44,55.425,57.55,1704600,IDXX
2014-02-05,57.25,58.235,56.515,58.115,1014664,IDXX
2014-02-06,58.4,58.9,57.695,58.525,860768,IDXX
2014-02-07,58.9,59.5625,58.425,59.445,664566,IDXX
2014-02-10,59.555,60.49,59.375,60.44,968398,IDXX
2014-02-11,60.375,61.535,59.915,61.14,684156,IDXX
2014-02-12,61.02,61.9299,60.3062,61.34,599238,IDXX
2014-02-13,60.895,62.1145,59.54,62.035,410518,IDXX
2014-02-14,61.74,62.15,61.255,62.0,620530,IDXX
2014-02-18,62.0,62.85,61.72,62.8,630886,IDXX
2014-02-19,62.325,62.895,62.03,62.545,359942,IDXX
2014-02-20,62.61,63.415,62.11,63.165,522816,IDXX
2014-02-21,63.11,63.2125,62.19,62.32,613008,IDXX
2014-02-24,62.655,63.0945,62.325,62.72,390278,IDXX
2014-02-25,62.855,63.18,62.5408,62.77,517130,IDXX
2014-02-26,63.0,63.36,62.82,63.065,384276,IDXX
2014-02-27,63.1,63.425,62.465,63.175,488946,IDXX
2014-02-28,63.06,63.495,62.54,62.95,531270,IDXX
2014-03-03,62.345,62.78,62.035,62.29,529666,IDXX
2014-03-04,63.025,63.41,62.6606,63.045,656006,IDXX
2014-03-05,63.215,63.3788,62.615,63.0,399270,IDXX
2014-03-06,63.19,63.725,62.886,63.335,703534,IDXX
2014-03-07,63.53,63.69,63.0,63.365,420078,IDXX
2014-03-10,63.08,64.125,63.08,63.775,491040,IDXX
2014-03-11,64.01,64.635,63.72,63.795,406664,IDXX
2014-03-12,63.405,64.235,63.11,64.13,497024,IDXX
2014-03-13,64.28,64.28,63.015,63.045,435120,IDXX
2014-03-14,62.795,64.025,62.795,63.955,576842,IDXX
2014-03-17,63.995,64.585,61.82,61.84,1254942,IDXX
2014-03-18,62.045,62.81,61.57,62.47,559798,IDXX
2014-03-19,62.355,62.355,61.48,61.87,622912,IDXX
2014-03-20,61.945,62.075,61.435,61.77,526222,IDXX
2014-03-21,61.995,62.411,60.745,60.875,1084542,IDXX
2014-03-24,61.16,61.19,60.025,60.865,830380,IDXX
2014-03-25,60.975,61.725,60.815,61.09,610786,IDXX
2014-03-26,61.49,61.55,60.75,60.775,404086,IDXX
2014-03-27,60.84,61.26,60.095,60.775,423904,IDXX
2014-03-28,61.045,61.36,60.48,60.795,290658,IDXX
2014-03-31,60.97,61.175,60.635,60.7,1048276,IDXX
2014-04-01,61.0,61.0,60.405,60.825,878600,IDXX
2014-04-02,61.0,61.18,60.6,61.16,684710,IDXX
2014-04-03,61.245,62.325,60.6551,62.1,1702950,IDXX
2014-04-04,62.495,62.6,60.89,60.975,459260,IDXX
2014-04-07,60.72,61.365,59.79,60.01,818270,IDXX
2014-04-08,60.105,60.6,59.46,60.485,656142,IDXX
2014-04-09,60.74,61.315,60.335,61.27,481332,IDXX
2014-04-10,61.255,61.915,59.5875,59.82,347918,IDXX
2014-04-11,59.415,60.085,58.69,58.75,402442,IDXX
2014-04-14,59.435,59.77,58.055,59.195,467980,IDXX
2014-04-15,59.315,59.6275,57.92,59.07,341094,IDXX
2014-04-16,59.36,59.76,58.945,59.12,439840,IDXX
2014-04-17,59.21,59.865,58.93,58.97,303400,IDXX
2014-04-21,59.15,59.58,59.015,59.165,565208,IDXX
2014-04-22,59.175,59.74,58.575,59.375,498500,IDXX
2014-04-23,59.38,59.95,58.865,59.94,406304,IDXX
2014-04-24,60.275,60.575,59.31,60.325,624776,IDXX
2014-04-25,61.1,62.666,60.005,61.875,932070,IDXX
2014-04-28,62.175,62.7345,61.12,62.045,428700,IDXX
2014-04-29,62.105,63.365,62.105,63.255,802898,IDXX
2014-04-30,63.025,63.415,62.88,63.22,575032,IDXX
2014-05-01,63.225,64.1,62.835,63.86,605884,IDXX
2014-05-02,63.795,64.415,63.5472,64.19,507288,IDXX
2014-05-05,64.405,64.99,63.515,64.94,702944,IDXX
2014-05-06,64.7,65.075,64.135,64.965,697132,IDXX
2014-05-07,65.11,65.5,63.8455,64.69,966546,IDXX
2014-05-08,64.805,65.96,64.4762,65.425,673358,IDXX
2014-05-09,65.275,65.72,64.83,65.65,523756,IDXX
2014-05-12,66.105,66.7,65.97,66.23,402388,IDXX
2014-05-13,66.155,66.155,64.19,64.44,846182,IDXX
2014-05-14,64.205,64.395,63.795,63.99,674760,IDXX
2014-05-15,63.885,64.4699,63.02,63.395,495118,IDXX
2014-05-16,63.5,63.73,63.065,63.545,514256,IDXX
2014-05-19,63.365,64.285,62.9815,63.855,475820,IDXX
2014-05-20,63.72,64.24,63.1001,63.78,358830,IDXX
2014-05-21,63.88,64.27,63.385,63.82,369644,IDXX
2014-05-22,63.815,64.535,63.785,64.12,279030,IDXX
2014-05-23,64.11,64.49,63.75,64.295,396194,IDXX
2014-05-27,64.345,65.0375,64.19,64.6,322974,IDXX
2014-05-28,64.48,64.5,63.5,63.775,580580,IDXX
2014-05-29,64.015,64.05,63.355,64.05,352612,IDXX
2014-05-30,64.19,64.475,63.925,64.24,630428,IDXX
2014-06-02,64.25,64.735,63.76,64.585,306106,IDXX
2014-06-03,64.385,65.115,64.265,64.915,373866,IDXX
2014-06-04,64.755,65.52,64.525,65.385,286506,IDXX
2014-06-05,65.605,65.965,65.165,65.485,278844,IDXX
2014-06-06,65.5,66.04,65.21,65.675,290666,IDXX
2014-06-09,65.625,65.625,65.17,65.395,268272,IDXX
2014-06-10,65.195,65.46,64.655,65.34,321036,IDXX
2014-06-11,65.18,66.415,65.09,65.97,488256,IDXX
2014-06-12,66.02,66.135,65.465,65.51,434440,IDXX
2014-06-13,65.515,65.88,65.081,65.49,243156,IDXX
2014-06-16,65.255,65.83,64.92,65.145,431828,IDXX
2014-06-17,65.22,66.15,64.765,65.36,478104,IDXX
2014-06-18,65.365,66.09,65.285,65.675,313136,IDXX
2014-06-19,65.85,65.85,65.195,65.35,430648,IDXX
2014-06-20,65.33,66.035,65.315,65.97,915552,IDXX
2014-06-23,65.84,66.635,65.405,66.31,408302,IDXX
2014-06-24,67.08,68.065,67.08,67.19,815520,IDXX
2014-06-25,67.465,67.985,67.2652,67.44,389896,IDXX
2014-06-26,67.225,67.8725,66.68,67.085,398964,IDXX
2014-06-27,66.81,67.19,66.48,66.855,547076,IDXX
2014-06-30,66.89,67.21,66.13,66.785,502364,IDXX
2014-07-01,66.785,68.5075,66.36,68.355,821648,IDXX
2014-07-02,68.255,68.8413,67.595,67.755,329794,IDXX
2014-07-03,67.88,68.36,67.68,68.205,240488,IDXX
2014-07-07,68.065,68.1525,67.41,67.505,315184,IDXX
2014-07-08,67.34,67.5475,66.715,66.985,419848,IDXX
2014-07-09,67.265,67.51,66.495,67.15,327160,IDXX
2014-07-10,66.4,66.95,65.87,66.695,384438,IDXX
2014-07-11,66.87,67.11,66.29,66.805,268160,IDXX
2014-07-14,67.28,67.78,66.82,67.645,523508,IDXX
2014-07-15,67.5,67.715,66.36,66.405,465414,IDXX
2014-07-16,66.5,67.0,65.19,65.715,874446,IDXX
2014-07-17,65.38,65.74,64.98,65.1,490212,IDXX
2014-07-18,65.125,66.575,64.725,65.625,940482,IDXX
2014-07-21,65.575,65.575,64.845,64.98,712846,IDXX
2014-07-22,65.425,66.345,65.3425,65.775,891316,IDXX
2014-07-23,65.94,66.905,65.94,66.755,873312,IDXX
2014-07-24,67.045,67.16,66.285,66.525,1154714,IDXX
2014-07-25,70.0,70.0,64.09,64.53,2871346,IDXX
2014-07-28,64.91,65.385,64.425,64.7,981848,IDXX
2014-07-29,64.545,64.85,64.13,64.135,744568,IDXX
2014-07-30,64.575,64.995,62.79,63.355,1176272,IDXX
2014-07-31,63.07,63.2525,62.22,62.24,842216,IDXX
2014-08-01,62.215,62.74,61.83,62.335,1378270,IDXX
2014-08-04,62.595,63.316,62.1475,63.16,703408,IDXX
2014-08-05,62.795,63.3315,62.595,62.88,970780,IDXX
2014-08-06,62.735,63.465,62.69,63.105,632648,IDXX
2014-08-07,63.275,63.72,62.97,63.135,786778,IDXX
2014-08-08,63.29,63.975,63.165,63.94,583848,IDXX
2014-08-11,64.435,64.5455,62.86,62.95,931312,IDXX
2014-08-12,62.95,63.42,62.705,63.325,807406,IDXX
2014-08-13,63.42,64.0675,63.31,63.7925,524028,IDXX
2014-08-14,63.975,64.331,63.2,63.65,654398,IDXX
2014-08-15,63.96,64.065,62.79,63.17,488102,IDXX
2014-08-18,63.625,63.908,63.185,63.685,595158,IDXX
2014-08-19,63.84,64.4,63.36,64.39,508680,IDXX
2014-08-20,63.45,63.535,62.085,62.42,2213130,IDXX
2014-08-21,62.38,62.495,61.04,61.195,1404630,IDXX
2014-08-22,61.075,61.8235,60.77,61.55,851028,IDXX
2014-08-25,61.96,62.5375,61.675,62.255,725562,IDXX
2014-08-26,62.225,62.56,62.0175,62.435,569946,IDXX
2014-08-27,62.38,62.7199,61.96,62.0,435956,IDXX
2014-08-28,61.92,61.97,61.575,61.855,427720,IDXX
2014-08-29,62.0,62.06,61.42,61.985,673420,IDXX
2014-09-02,62.15,62.55,61.685,62.01,712756,IDXX
2014-09-03,62.5,63.88,62.5,63.36,1340968,IDXX
2014-09-04,63.285,63.81,62.925,63.255,988462,IDXX
2014-09-05,63.22,63.255,62.465,62.785,419864,IDXX
2014-09-08,62.805,63.12,61.875,62.465,816092,IDXX
2014-09-09,62.26,62.96,62.26,62.445,760568,IDXX
2014-09-10,62.335,62.6418,62.085,62.325,732372,IDXX
2014-09-11,62.12,62.59,61.97,62.06,658220,IDXX
2014-09-12,61.925,62.6375,61.805,61.84,767616,IDXX
2014-09-15,61.45,61.8341,60.345,60.89,811430,IDXX
2014-09-16,60.715,61.46,60.515,61.355,623256,IDXX
2014-09-17,61.17,61.456,60.355,60.45,816306,IDXX
2014-09-18,60.635,60.635,59.84,59.895,1182302,IDXX
2014-09-19,59.885,60.56,58.2375,58.39,2747174,IDXX
2014-09-22,58.27,58.27,57.26,57.335,1873868,IDXX
2014-09-23,56.995,58.0529,56.745,57.625,1800684,IDXX
2014-09-24,57.765,59.52,57.7025,59.355,1495096,IDXX
2014-09-25,59.315,59.915,58.655,58.655,1265112,IDXX
2014-09-26,58.655,59.185,58.52,58.88,899782,IDXX
2014-09-29,58.33,59.885,58.295,59.76,875112,IDXX
2014-09-30,59.76,59.885,58.895,58.915,1425454,IDXX
2014-10-01,58.695,61.05,58.005,60.48,2720926,IDXX
2014-10-02,60.31,60.95,60.18,60.78,1377242,IDXX
2014-10-03,61.305,61.305,60.245,60.975,2072758,IDXX
2014-10-06,61.145,61.66,60.85,61.025,839986,IDXX
2014-10-07,60.91,61.345,60.555,60.75,919654,IDXX
2014-10-08,60.695,61.595,60.215,61.49,760656,IDXX
2014-10-09,61.345,61.575,60.245,60.42,1339294,IDXX
2014-10-10,60.47,61.085,59.98,59.995,1223014,IDXX
2014-10-13,60.1,60.36,59.16,59.2275,908010,IDXX
2014-10-14,59.375,59.695,58.6837,58.905,663374,IDXX
2014-10-15,58.165,59.235,57.56,58.835,888040,IDXX
2014-10-16,57.99,59.3,57.913,59.095,1106824,IDXX
2014-10-17,59.5,59.995,59.051,59.675,745804,IDXX
2014-10-20,59.425,60.3,59.095,60.29,844400,IDXX
2014-10-21,60.77,62.235,60.28,62.2,852634,IDXX
2014-10-22,62.195,62.69,61.65,62.37,1118418,IDXX
2014-10-23,62.935,63.21,61.9575,63.175,1152474,IDXX
2014-10-24,66.5,70.21,65.03,67.6,3559600,IDXX
2014-10-27,67.665,69.495,67.665,69.38,1252724,IDXX
2014-10-28,69.83,71.565,69.135,71.295,1313292,IDXX
2014-10-29,71.085,71.84,70.31,70.975,1126408,IDXX
2014-10-30,70.575,71.555,69.835,71.43,636054,IDXX
2014-10-31,72.255,72.255,70.77,70.835,1042248,IDXX
2014-11-03,71.045,71.495,69.99,71.415,1137064,IDXX
2014-11-04,71.42,72.225,70.915,72.145,971818,IDXX
2014-11-05,72.465,72.81,71.075,72.055,1202612,IDXX
2014-11-06,72.215,72.97,71.52,72.955,939682,IDXX
2014-11-07,72.805,73.0,71.93,72.58,1990176,IDXX
2014-11-10,72.875,73.835,72.0925,73.59,1120268,IDXX
2014-11-11,73.545,76.115,73.31,76.095,1778006,IDXX
2014-11-12,75.7,76.58,75.48,76.44,859720,IDXX
2014-11-13,76.74,76.945,76.06,76.25,1026978,IDXX
2014-11-14,76.04,76.055,74.76,75.11,957392,IDXX
2014-11-17,75.005,75.5,74.7,74.705,1337950,IDXX
2014-11-18,74.68,75.4725,74.625,74.985,935350,IDXX
2014-11-19,74.995,75.035,73.97,74.29,669956,IDXX
2014-11-20,73.86,74.525,73.35,73.93,780956,IDXX
2014-11-21,74.675,74.755,73.73,73.875,554392,IDXX
2014-11-24,74.13,74.875,73.75,74.795,678642,IDXX
2014-11-25,74.74,75.0,73.425,74.06,790524,IDXX
2014-11-26,74.01,74.84,73.605,74.47,498818,IDXX
2014-11-28,74.43,75.225,73.9025,74.675,416594,IDXX
2014-12-01,74.56,75.14,73.555,73.775,800144,IDXX
2014-12-02,73.915,74.995,73.565,74.535,615670,IDXX
2014-12-03,74.5,74.525,73.685,74.325,578562,IDXX
2014-12-04,74.05,75.07,73.75,74.3575,686370,IDXX
2014-12-05,74.425,74.925,74.09,74.31,611812,IDXX
2014-12-08,74.11,74.11,73.105,73.92,859770,IDXX
2014-12-09,73.205,74.745,72.505,74.63,656342,IDXX
2014-12-10,74.775,74.865,73.445,73.52,501068,IDXX
2014-12-11,74.03,75.08,73.575,74.545,715384,IDXX
2014-12-12,74.04,75.185,73.875,74.43,627756,IDXX
2014-12-15,74.645,75.225,73.235,73.25,983308,IDXX
2014-12-16,73.175,73.585,71.63,71.685,953242,IDXX
2014-12-17,71.99,72.565,71.315,72.25,691446,IDXX
2014-12-18,73.055,74.005,72.3075,73.99,578006,IDXX
2014-12-19,73.965,75.0987,73.965,74.12,1589040,IDXX
2014-12-22,73.945,74.83,73.535,74.24,499334,IDXX
2014-12-23,74.725,74.82,73.13,73.615,460252,IDXX
2014-12-24,73.595,75.095,73.35,74.34,196950,IDXX
2014-12-26,74.425,75.07,74.085,74.32,418012,IDXX
2014-12-29,74.11,75.355,73.76,75.125,586244,IDXX
2014-12-30,75.0,75.495,74.7109,74.85,338622,IDXX
2014-12-31,75.0,75.3025,74.055,74.135,619090,IDXX
2015-01-02,74.315,75.075,73.145,73.665,514640,IDXX
2015-01-05,73.76,73.9775,72.735,73.155,622366,IDXX
2015-01-06,73.31,73.905,72.38,73.39,1301844,IDXX
2015-01-07,73.94,74.9,73.195,74.87,572880,IDXX
2015-01-08,75.125,75.715,74.845,75.415,959934,IDXX
2015-01-09,75.32,75.7571,74.665,74.995,709898,IDXX
2015-01-12,75.22,76.125,75.0,75.635,590924,IDXX
2015-01-13,76.21,78.025,75.645,78.0,922508,IDXX
2015-01-14,77.63,81.23,76.85,80.225,1881146,IDXX
2015-01-15,80.225,80.76,78.955,79.165,930634,IDXX
2015-01-16,79.66,82.43,78.355,79.745,749866,IDXX
2015-01-20,80.175,80.44,78.805,80.0,734262,IDXX
2015-01-21,80.225,80.545,79.345,79.915,561338,IDXX
2015-01-22,80.0,83.27,79.385,82.67,1009166,IDXX
2015-01-23,82.75,84.255,82.2375,83.53,786336,IDXX
2015-01-26,83.815,84.14,82.31,83.05,939524,IDXX
2015-01-27,82.205,83.04,81.77,82.44,879432,IDXX
2015-01-28,83.13,83.165,80.796,81.0625,1051184,IDXX
2015-01-29,81.65,82.115,80.6,81.66,900246,IDXX
2015-01-30,81.13,82.115,78.96,79.21,1688470,IDXX
2015-02-02,79.535,80.46,77.805,79.13,1307286,IDXX
2015-02-03,79.13,79.92,77.305,78.455,813142,IDXX
2015-02-04,78.315,78.8125,77.34,77.685,611434,IDXX
2015-02-05,78.05,78.7,77.8,77.99,599460,IDXX
2015-02-06,77.875,78.86,76.72,77.37,799952,IDXX
2015-02-09,76.885,77.585,76.16,76.435,763592,IDXX
2015-02-10,77.135,77.765,76.4375,77.15,605862,IDXX
2015-02-11,76.885,79.08,76.66,78.635,1161654,IDXX
2015-02-12,78.745,79.16,77.685,78.68,699154,IDXX
2015-02-13,79.41,79.855,78.6875,79.54,775428,IDXX
2015-02-17,78.81,79.99,77.605,78.005,936716,IDXX
2015-02-18,77.785,78.54,77.265,78.34,625246,IDXX
2015-02-19,77.95,78.72,77.73,78.27,425820,IDXX
2015-02-20,77.975,79.36,77.87,79.075,481788,IDXX
2015-02-23,78.98,79.79,78.74,79.23,485512,IDXX
2015-02-24,79.155,79.592,78.135,78.495,428816,IDXX
2015-02-25,78.6,78.9049,78.005,78.545,449236,IDXX
2015-02-26,78.665,79.2125,78.075,79.015,459382,IDXX
2015-02-27,79.1,79.5,78.36,78.415,568736,IDXX
2015-03-02,78.265,79.93,78.265,79.73,619148,IDXX
2015-03-03,79.41,79.54,77.926,78.615,499762,IDXX
2015-03-04,78.505,79.445,78.115,78.785,695310,IDXX
2015-03-05,78.8,79.8545,78.32,78.945,718148,IDXX
2015-03-06,78.555,78.8275,76.95,77.265,593232,IDXX
2015-03-09,77.14,77.155,76.008,76.21,897476,IDXX
2015-03-10,76.0,76.025,74.64,75.24,862732,IDXX
2015-03-11,75.43,75.43,74.56,74.985,587348,IDXX
2015-03-12,75.01,75.32,74.3132,75.16,479386,IDXX
2015-03-13,74.775,75.165,74.37,74.5,509330,IDXX
2015-03-16,75.12,76.841,75.0,76.215,659926,IDXX
2015-03-17,76.245,76.315,75.53,75.84,359704,IDXX
2015-03-18,75.53,76.42,75.225,75.825,591660,IDXX
2015-03-19,75.7,77.86,75.21,77.225,638628,IDXX
2015-03-20,77.62,78.185,75.4175,76.4,1099630,IDXX
2015-03-23,76.28,77.325,75.715,77.215,651066,IDXX
2015-03-24,77.465,77.8681,76.255,76.285,470840,IDXX
2015-03-25,76.21,76.7426,74.845,75.05,410378,IDXX
2015-03-26,74.48,75.66,74.02,75.075,343360,IDXX
2015-03-27,75.085,76.725,74.75,76.585,454430,IDXX
2015-03-30,77.15,78.6,76.71,78.055,662680,IDXX
2015-03-31,77.58,78.66,77.19,77.24,670796,IDXX
2015-04-01,76.885,76.885,75.025,75.88,650958,IDXX
2015-04-02,76.025,76.825,75.74,76.54,398968,IDXX
2015-04-06,76.08,77.305,76.03,76.54,729242,IDXX
2015-04-07,76.47,76.95,75.435,75.535,428198,IDXX
2015-04-08,75.5,77.305,75.285,76.705,587062,IDXX
2015-04-09,77.02,77.03,75.69,76.39,232180,IDXX
2015-04-10,76.63,77.26,76.57,76.78,213944,IDXX
2015-04-13,76.58,77.35,76.325,76.405,220642,IDXX
2015-04-14,76.46,76.5212,75.09,75.905,354340,IDXX
2015-04-15,76.005,76.555,75.33,75.495,209664,IDXX
2015-04-16,75.095,76.11,74.89,75.995,325384,IDXX
2015-04-17,75.455,75.6575,74.1725,74.71,383984,IDXX
2015-04-20,75.04,77.075,74.68,76.06,503824,IDXX
2015-04-21,76.43,77.87,76.185,77.61,389916,IDXX
2015-04-22,77.85,78.055,76.7125,77.985,490768,IDXX
2015-04-23,77.505,81.0,77.505,79.7,834148,IDXX
2015-04-24,80.0,82.2375,79.41,82.025,1067990,IDXX
2015-04-27,81.92,81.97,80.295,80.53,1062384,IDXX
2015-04-28,73.505,74.75,66.7305,66.78,4907948,IDXX
2015-04-29,64.885,65.955,61.37,65.29,3964536,IDXX
2015-04-30,65.025,65.3,62.495,62.685,1908006,IDXX
2015-05-01,62.5,66.53,62.5,66.465,1930122,IDXX
2015-05-04,66.495,66.95,65.1,65.26,1316380,IDXX
2015-05-05,65.705,65.75,63.085,63.48,1132604,IDXX
2015-05-06,65.91,66.823,63.22,63.95,1349934,IDXX
2015-05-07,64.25,65.975,64.125,65.13,1209310,IDXX
2015-05-08,65.795,66.535,64.8156,65.1,810574,IDXX
2015-05-11,65.0,65.515,64.64,65.27,708324,IDXX
2015-05-12,65.0,66.245,64.785,65.845,793662,IDXX
2015-05-13,66.0,66.68,65.165,65.37,1237082,IDXX
2015-05-14,65.945,66.91,65.06,66.64,560434,IDXX
2015-05-15,66.865,68.085,66.11,67.62,938412,IDXX
2015-05-18,67.51,68.24,67.09,67.77,504000,IDXX
2015-05-19,67.98,68.31,66.805,67.675,661682,IDXX
2015-05-20,68.015,69.625,67.8925,68.57,975496,IDXX
2015-05-21,68.4,69.06,67.48,69.015,673444,IDXX
2015-05-22,69.235,69.815,68.66,69.36,703432,IDXX
2015-05-26,68.92,69.6,68.145,68.905,748562,IDXX
2015-05-27,68.805,68.875,67.845,68.67,748816,IDXX
2015-05-28,68.74,68.838,66.905,68.025,1145752,IDXX
2015-05-29,68.17,68.685,67.45,67.8,966014,IDXX
2015-06-01,67.89,68.515,67.085,67.765,670702,IDXX
2015-06-02,67.28,68.17,66.89,67.035,741978,IDXX
2015-06-03,67.49,67.49,65.5,66.085,1631964,IDXX
2015-06-04,66.02,66.675,65.58,66.205,829028,IDXX
2015-06-05,65.945,66.175,65.315,65.6,1018374,IDXX
2015-06-08,65.42,66.115,65.195,65.495,775526,IDXX
2015-06-09,65.24,65.585,64.39,64.63,724596,IDXX
2015-06-10,64.66,65.35,64.065,65.145,829912,IDXX
2015-06-11,65.18,65.885,64.805,65.4,704066,IDXX
2015-06-12,64.965,65.39,64.76,64.815,733556,IDXX
2015-06-15,64.5,66.22,64.0,66.22,965556,IDXX
2015-06-16,66.4,66.97,66.01,66.435,409478,IDXX
2015-06-17,66.34,67.16,66.2,66.4,425025,IDXX
2015-06-18,66.47,67.95,66.47,67.26,611372,IDXX
2015-06-19,67.47,67.78,66.4,66.5,853877,IDXX
2015-06-22,66.5,66.73,66.08,66.51,675930,IDXX
2015-06-23,66.37,66.48,65.53,65.77,533191,IDXX
2015-06-24,65.83,65.91,64.57,64.78,460484,IDXX
2015-06-25,65.12,65.63,64.26,64.38,608770,IDXX
2015-06-26,64.35,64.722,63.465,63.69,1250700,IDXX
2015-06-29,63.5,65.85,63.385,63.52,1283524,IDXX
2015-06-30,64.17,64.628,63.37,64.14,1181837,IDXX
2015-07-01,64.97,65.252,62.9,63.13,985185,IDXX
2015-07-02,62.96,63.4808,62.09,62.4,768366,IDXX
2015-07-06,62.0,63.07,61.91,62.59,1942033,IDXX
2015-07-07,62.9,63.12,61.58,62.64,641598,IDXX
2015-07-08,62.11,63.33,61.77,61.96,655500,IDXX
2015-07-09,62.51,63.45,62.31,62.87,688198,IDXX
2015-07-10,63.5,64.39,62.97,64.09,561063,IDXX
2015-07-13,64.57,65.047,64.06,64.9,387373,IDXX
2015-07-14,64.86,65.24,64.57,64.72,487556,IDXX
2015-07-15,64.64,65.356,63.54,64.12,690903,IDXX
2015-07-16,64.76,64.89,63.01,63.83,718659,IDXX
2015-07-17,63.92,64.14,63.05,63.25,508348,IDXX
2015-07-20,63.14,63.58,62.63,63.4,762688,IDXX
2015-07-21,63.47,64.39,63.47,63.99,776153,IDXX
2015-07-22,63.89,70.36,63.89,70.36,2241007,IDXX
2015-07-23,70.88,71.17,66.79,67.05,2217644,IDXX
2015-07-24,66.6,66.8,65.54,66.27,848541,IDXX
2015-07-27,66.25,67.11,65.61,66.3,607787,IDXX
2015-07-28,66.27,66.34,65.28,65.84,765555,IDXX
2015-07-29,65.84,66.84,65.56,66.46,1169003,IDXX
2015-07-30,66.0,73.47,65.06,71.34,2015874,IDXX
2015-07-31,71.95,73.77,71.62,72.73,1565227,IDXX
2015-08-03,73.19,74.27,72.88,74.17,1239189,IDXX
2015-08-04,74.31,74.8,73.08,73.45,718497,IDXX
2015-08-05,73.44,75.21,73.44,75.12,988672,IDXX
2015-08-06,75.98,77.7,74.87,75.21,1514693,IDXX
2015-08-07,75.34,76.68,74.55,76.55,842549,IDXX
2015-08-10,76.92,78.19,76.76,77.47,967995,IDXX
2015-08-11,76.95,78.06,76.5,77.23,651709,IDXX
2015-08-12,76.73,77.2,75.8,77.13,465866,IDXX
2015-08-13,77.21,77.76,76.51,77.16,360646,IDXX
2015-08-14,77.35,77.8,76.75,77.61,327155,IDXX
2015-08-17,77.22,78.855,76.86,78.66,592882,IDXX
2015-08-18,78.14,79.62,78.14,78.4,503149,IDXX
2015-08-19,78.47,78.81,77.29,78.21,507926,IDXX
2015-08-20,77.17,77.34,75.77,75.83,556383,IDXX
2015-08-21,75.29,75.8,73.96,74.2,695766,IDXX
2015-08-24,71.28,73.78,69.9,70.86,1224507,IDXX
2015-08-25,72.96,73.78,69.88,69.94,894891,IDXX
2015-08-26,71.23,72.06,69.77,71.93,474807,IDXX
2015-08-27,73.02,73.48,71.61,73.42,406596,IDXX
2015-08-28,71.95,73.68,71.17,73.21,564329,IDXX
2015-08-31,73.06,73.8599,71.25,71.47,526487,IDXX
2015-09-01,69.94,71.41,69.46,70.54,1015427,IDXX
2015-09-02,71.62,72.91,71.08,72.91,614965,IDXX
2015-09-03,72.95,73.68,72.2,72.97,563279,IDXX
2015-09-04,71.97,72.916,71.89,72.56,319963,IDXX
2015-09-08,73.5,74.97,73.01,74.76,507395,IDXX
2015-09-09,75.21,75.48,74.21,74.35,478667,IDXX
2015-09-10,74.48,75.93,74.19,75.33,536192,IDXX
2015-09-11,75.13,76.58,74.56,76.35,308779,IDXX
2015-09-14,76.4,76.4,74.66,75.7,509650,IDXX
2015-09-15,75.76,77.12,74.96,76.94,370553,IDXX
2015-09-16,76.55,77.24,76.04,76.96,349513,IDXX
2015-09-17,77.17,79.11,76.8217,77.92,535158,IDXX
2015-09-18,76.8,77.54,76.47,76.64,1075416,IDXX
2015-09-21,77.03,78.32,76.12,76.45,517999,IDXX
2015-09-22,75.63,76.36,75.4,76.16,521155,IDXX
2015-09-23,76.13,77.52,75.98,76.65,414023,IDXX
2015-09-24,76.05,76.53,75.14,76.08,384156,IDXX
2015-09-25,76.9,76.91,73.93,74.54,358196,IDXX
2015-09-28,74.26,74.57,71.81,72.45,639144,IDXX
2015-09-29,72.58,72.94,71.29,72.03,667303,IDXX
2015-09-30,72.77,74.42,71.9,74.25,883828,IDXX
2015-10-01,74.08,74.47,72.19,73.68,901611,IDXX
2015-10-02,73.08,75.59,72.17,75.56,614902,IDXX
2015-10-05,75.83,77.27,74.55,75.01,1577334,IDXX
2015-10-06,75.07,75.07,70.93,71.7,1063458,IDXX
2015-10-07,71.74,74.25,71.14,72.64,759244,IDXX
2015-10-08,72.35,73.44,70.97,73.2,464318,IDXX
2015-10-09,73.62,74.65,72.743,74.05,391210,IDXX
2015-10-12,73.9,75.41,73.73,75.21,292722,IDXX
2015-10-13,74.74,75.135,72.65,72.74,559294,IDXX
2015-10-14,72.99,73.75,71.06,71.57,598317,IDXX
2015-10-15,71.25,73.55,71.18,73.36,406463,IDXX
2015-10-16,73.69,74.41,72.41,73.7,527933,IDXX
2015-10-19,73.75,74.91,73.3307,74.22,465287,IDXX
2015-10-20,73.91,74.86,73.49,74.27,491183,IDXX
2015-10-21,74.93,75.48,73.663,74.68,462809,IDXX
2015-10-22,75.03,75.1,71.67,73.3,647961,IDXX
2015-10-23,74.01,75.12,73.15,75.02,705280,IDXX
2015-10-26,74.8,76.2,74.448,75.94,638182,IDXX
2015-10-27,75.78,77.075,73.68,76.74,1385465,IDXX
2015-10-28,68.75,69.13,65.03,68.92,3941733,IDXX
2015-10-29,67.92,71.9,66.89,69.96,2245322,IDXX
2015-10-30,70.27,70.2999,67.85,68.62,1067365,IDXX
2015-11-02,68.66,69.61,68.56,69.6,654716,IDXX
2015-11-03,69.2,70.44,68.29,70.03,623063,IDXX
2015-11-04,70.26,71.44,68.962,70.42,691964,IDXX
2015-11-05,70.12,70.91,69.2,70.7,409129,IDXX
2015-11-06,70.6,70.99,69.91,70.54,424981,IDXX
2015-11-09,70.01,70.92,69.25,70.68,509307,IDXX
2015-11-10,70.45,71.16,69.425,70.85,425882,IDXX
2015-11-11,71.34,71.34,69.0,69.74,556749,IDXX
2015-11-12,69.64,69.77,67.13,67.21,754779,IDXX
2015-11-13,68.02,68.02,66.08,66.96,750605,IDXX
2015-11-16,66.98,68.15,66.5101,67.92,522302,IDXX
2015-11-17,68.17,68.55,67.43,68.18,603835,IDXX
2015-11-18,68.32,68.59,67.7,68.37,881604,IDXX
2015-11-19,68.59,69.38,68.0297,69.06,425895,IDXX
2015-11-20,69.5,70.53,68.94,69.23,373569,IDXX
2015-11-23,68.66,69.99,68.01,69.08,568993,IDXX
2015-11-24,68.59,69.16,68.16,69.01,427690,IDXX
2015-11-25,69.15,70.47,68.87,70.24,312299,IDXX
2015-11-27,70.28,71.2,69.98,70.67,161981,IDXX
2015-11-30,70.86,71.35,69.53,70.82,525051,IDXX
2015-12-01,70.25,71.87,69.16,71.54,500628,IDXX
2015-12-02,71.54,72.8,71.05,71.88,620365,IDXX
2015-12-03,71.96,72.57,69.85,70.02,464987,IDXX
2015-12-04,70.0,71.175,69.69,70.4,459502,IDXX
2015-12-07,70.52,70.71,69.71,70.19,399805,IDXX
2015-12-08,69.75,70.9499,68.6115,69.54,476236,IDXX
2015-12-09,69.34,69.89,68.12,69.01,653504,IDXX
2015-12-10,69.16,69.61,68.0001,69.05,370456,IDXX
2015-12-11,68.32,69.58,68.18,68.45,352545,IDXX
2015-12-14,68.29,69.45,68.05,68.82,436055,IDXX
2015-12-15,69.33,69.7391,68.545,69.2,492532,IDXX
2015-12-16,69.75,70.2662,68.25,69.82,539398,IDXX
2015-12-17,70.04,70.195,69.41,69.83,377899,IDXX
2015-12-18,69.82,70.56,68.84,69.96,1061827,IDXX
2015-12-21,70.24,71.37,70.05,71.34,494463,IDXX
2015-12-22,71.52,72.34,71.3028,72.2,475691,IDXX
2015-12-23,72.53,73.59,72.165,72.47,353567,IDXX
2015-12-24,72.48,73.24,71.91,72.95,204002,IDXX
2015-12-28,72.79,74.36,72.48,74.16,440712,IDXX
2015-12-29,74.32,74.97,73.75,74.3,303179,IDXX
2015-12-30,74.33,74.99,73.698,73.97,336076,IDXX
2015-12-31,73.53,74.17,72.9,72.92,361894,IDXX
2016-01-04,72.35,72.66,70.6,71.12,766436,IDXX
2016-01-05,71.23,72.8199,70.95,71.83,548861,IDXX
2016-01-06,71.5,72.74,70.58,71.32,1646055,IDXX
2016-01-07,70.49,70.74,69.6,69.81,666119,IDXX
2016-01-08,70.35,70.95,69.05,69.1,639967,IDXX
2016-01-11,69.3,69.775,67.93,68.47,504971,IDXX
2016-01-12,68.95,69.78,68.65,69.26,454388,IDXX
2016-01-13,69.5,69.725,67.33,67.4,914887,IDXX
2016-01-14,67.48,68.36,66.7,68.1,877113,IDXX
2016-01-15,66.87,68.0,66.18,67.12,777968,IDXX
2016-01-19,67.67,68.375,66.42,66.95,885979,IDXX
2016-01-20,66.2,67.0,63.84,66.43,1142979,IDXX
2016-01-21,66.71,67.24,65.39,65.58,1005916,IDXX
2016-01-22,66.01,66.47,63.66,66.36,1600615,IDXX
2016-01-25,66.18,66.73,65.57,65.87,761234,IDXX
2016-01-26,66.04,66.49,65.26,65.79,755497,IDXX
2016-01-27,65.62,66.5375,64.84,65.19,883382,IDXX
2016-01-28,65.61,65.68,63.48,64.67,847002,IDXX
2016-01-29,67.7,70.44,67.5,70.14,1915802,IDXX
2016-02-01,69.85,71.89,68.56,71.4,1373115,IDXX
2016-02-02,70.29,72.01,70.29,71.44,1144048,IDXX
2016-02-03,71.68,71.95,70.42,71.46,1153263,IDXX
2016-02-04,71.59,72.3689,70.72,70.92,722524,IDXX
2016-02-05,70.76,71.825,69.7,71.04,1405092,IDXX
2016-02-08,70.27,70.46,68.44,69.58,2259950,IDXX
2016-02-09,67.74,70.07,67.22,68.49,938024,IDXX
2016-02-10,69.05,71.05,68.96,69.66,541623,IDXX
2016-02-11,68.66,69.55,67.0,67.27,680083,IDXX
2016-02-12,68.09,68.865,66.82,67.85,1039847,IDXX
2016-02-16,68.39,69.93,68.16,69.41,490160,IDXX
2016-02-17,69.7,71.6,69.5301,71.52,531632,IDXX
2016-02-18,71.52,71.52,70.03,70.63,436113,IDXX
2016-02-19,70.11,71.61,70.08,71.34,400549,IDXX
2016-02-22,71.84,72.49,71.0492,71.42,301503,IDXX
2016-02-23,71.17,71.97,70.43,71.7,436148,IDXX
2016-02-24,71.09,72.26,70.26,72.06,337756,IDXX
2016-02-25,71.73,73.21,71.58,73.16,470840,IDXX
2016-02-26,73.51,74.12,73.04,73.48,432788,IDXX
2016-02-29,73.31,74.4,72.82,73.16,477711,IDXX
2016-03-01,73.42,75.76,72.6,75.48,731363,IDXX
2016-03-02,75.23,75.94,74.715,75.59,546018,IDXX
2016-03-03,75.21,75.88,74.37,75.5,570192,IDXX
2016-03-04,75.7,76.6,75.235,76.43,769833,IDXX
2016-03-07,76.22,77.94,76.22,77.77,617798,IDXX
2016-03-08,77.8,77.82,76.19,77.18,554722,IDXX
2016-03-09,77.18,78.04,75.08,77.91,598096,IDXX
2016-03-10,78.38,78.38,76.66,77.41,535188,IDXX
2016-03-11,78.0,78.49,77.605,78.15,353177,IDXX
2016-03-14,78.13,78.38,76.84,78.18,328429,IDXX
2016-03-15,77.49,78.17,76.79,77.04,845745,IDXX
2016-03-16,76.26,76.41,72.88,74.36,1192109,IDXX
2016-03-17,74.1,74.87,72.29,74.62,649341,IDXX
2016-03-18,74.23,75.57,74.16,75.45,924719,IDXX
2016-03-21,75.9,76.675,75.45,76.16,497280,IDXX
2016-03-22,75.67,76.91,75.67,76.6,547655,IDXX
2016-03-23,76.37,76.53,75.3,75.46,434539,IDXX
2016-03-24,75.4,75.74,74.48,75.59,416384,IDXX
2016-03-28,76.0,76.35,75.39,75.86,345755,IDXX
2016-03-29,75.71,78.34,75.55,78.13,488709,IDXX
2016-03-30,78.43,78.95,77.56,77.75,402987,IDXX
2016-03-31,77.5,79.0299,75.03,78.32,625923,IDXX
2016-04-01,77.53,79.43,76.55,79.37,683189,IDXX
2016-04-04,79.27,80.195,78.58,79.75,654416,IDXX
2016-04-05,79.23,79.84,78.82,79.19,847258,IDXX
2016-04-06,79.08,80.23,76.98,80.16,434112,IDXX
2016-04-07,80.0,80.56,78.9,80.48,923925,IDXX
2016-04-08,80.92,81.19,79.025,80.54,400354,IDXX
2016-04-11,81.02,81.2,80.065,80.33,392239,IDXX
2016-04-12,80.29,80.88,79.745,80.34,682000,IDXX
2016-04-13,80.99,80.99,79.97,80.45,729591,IDXX
2016-04-14,80.36,80.77,79.29,79.82,1025269,IDXX
2016-04-15,79.62,79.955,78.87,79.73,930741,IDXX
2016-04-18,79.73,80.345,79.295,79.93,925706,IDXX
2016-04-19,80.42,80.42,79.86,80.32,816125,IDXX
2016-04-20,80.44,81.43,80.11,80.99,883582,IDXX
2016-04-21,80.82,81.23,80.17,80.73,812236,IDXX
2016-04-22,80.48,81.64,80.325,81.11,599951,IDXX
2016-04-25,80.91,81.49,80.53,81.22,770120,IDXX
2016-04-26,81.29,81.99,81.05,81.84,747793,IDXX
2016-04-27,81.61,82.41,80.615,81.93,776324,IDXX
2016-04-28,81.52,82.06,80.57,80.79,803397,IDXX
2016-04-29,84.0,84.5,81.39,84.35,2620558,IDXX
2016-05-02,85.0,85.43,84.35,85.28,1034880,IDXX
2016-05-03,84.48,85.29,84.395,85.15,614474,IDXX
2016-05-04,84.72,85.46,83.65,85.0,602340,IDXX
2016-05-05,84.48,86.61,84.48,86.13,750444,IDXX
2016-05-06,85.63,87.19,85.63,86.59,702219,IDXX
2016-05-09,86.23,87.37,86.23,87.2,628747,IDXX
2016-05-10,87.67,87.85,87.09,87.81,939601,IDXX
2016-05-11,87.82,87.87,87.08,87.12,502824,IDXX
2016-05-12,87.52,87.76,86.52,87.15,703305,IDXX
2016-05-13,87.03,87.53,86.52,86.67,1043636,IDXX
2016-05-16,87.06,88.54,86.97,88.46,1075193,IDXX
2016-05-17,88.02,88.62,86.74,87.23,1051524,IDXX
2016-05-18,87.23,88.88,87.21,88.33,940562,IDXX
2016-05-19,87.75,88.39,87.22,88.18,542663,IDXX
2016-05-20,88.29,89.24,88.29,88.97,1099074,IDXX
2016-05-23,89.27,89.38,87.9,88.12,729317,IDXX
2016-05-24,88.71,90.33,88.39,90.22,893219,IDXX
2016-05-25,90.8,91.38,89.7,90.08,593375,IDXX
2016-05-26,89.99,91.9448,89.495,89.74,740047,IDXX
2016-05-27,89.63,90.45,89.42,90.07,906956,IDXX
2016-05-31,89.96,90.48,87.3,87.57,5798864,IDXX
2016-06-01,87.56,88.23,87.14,88.18,1124862,IDXX
2016-06-02,87.42,88.89,87.42,88.89,632259,IDXX
2016-06-03,89.04,89.04,88.03,88.1,500240,IDXX
2016-06-06,88.06,88.47,87.0,88.04,509163,IDXX
2016-06-07,88.38,89.3199,88.04,88.81,735775,IDXX
2016-06-08,88.63,89.34,87.68,88.88,637914,IDXX
2016-06-09,88.52,90.25,88.52,90.25,747148,IDXX
2016-06-10,89.76,89.98,88.65,88.88,526093,IDXX
2016-06-13,88.6,89.43,88.56,88.92,521685,IDXX
2016-06-14,89.03,89.62,88.36,89.57,561905,IDXX
2016-06-15,89.92,89.92,88.77,88.99,553325,IDXX
2016-06-16,88.24,89.02,87.805,89.01,568256,IDXX
2016-06-17,88.71,89.415,87.05,87.66,873349,IDXX
2016-06-20,88.71,90.24,88.44,89.13,687544,IDXX
2016-06-21,89.13,89.82,88.83,89.66,584387,IDXX
2016-06-22,89.81,90.57,89.199,90.04,412217,IDXX
2016-06-23,90.59,91.74,89.25,91.67,526865,IDXX
2016-06-24,88.88,89.77,87.68,87.76,944217,IDXX
2016-06-27,87.52,88.625,85.98,86.62,594001,IDXX
2016-06-28,87.83,88.545,86.84,88.53,570847,IDXX
2016-06-29,89.5,91.15,89.1,91.11,615917,IDXX
2016-06-30,91.6,92.87,90.7,92.86,804991,IDXX
2016-07-01,93.16,93.66,92.575,93.07,409435,IDXX
2016-07-05,93.1,93.69,92.73,93.38,462028,IDXX
2016-07-06,93.5,93.7,92.72,93.57,502925,IDXX
2016-07-07,93.86,94.15,93.4401,93.86,403948,IDXX
2016-07-08,94.2,95.0,93.68,94.96,562082,IDXX
2016-07-11,94.97,95.3,94.45,94.6,480560,IDXX
2016-07-12,94.8,95.5,94.08,94.22,353101,IDXX
2016-07-13,94.23,94.675,93.44,93.65,383482,IDXX
2016-07-14,93.81,94.02,93.03,93.21,473780,IDXX
2016-07-15,93.22,93.56,92.93,93.49,401555,IDXX
2016-07-18,93.69,94.2399,93.51,93.76,283178,IDXX
2016-07-19,93.51,94.16,93.0,94.06,394283,IDXX
2016-07-20,94.63,95.4699,94.325,95.25,334913,IDXX
2016-07-21,95.0,95.55,93.96,94.26,235894,IDXX
2016-07-22,94.55,94.565,93.33,94.44,265983,IDXX
2016-07-25,94.51,94.51,92.9,93.07,429092,IDXX
2016-07-26,93.0,93.83,93.0,93.7,368436,IDXX
2016-07-27,93.75,94.16,92.54,92.77,677200,IDXX
2016-07-28,92.77,93.785,92.52,93.21,598631,IDXX
2016-07-29,93.01,94.46,93.01,93.79,362736,IDXX
2016-08-01,93.43,94.46,93.14,93.51,588050,IDXX
2016-08-02,103.76,108.64,103.13,105.88,2737665,IDXX
2016-08-03,105.0,109.93,104.02,107.97,1488302,IDXX
2016-08-04,107.18,108.5,107.02,107.98,975472,IDXX
2016-08-05,108.57,109.492,108.11,109.05,421544,IDXX
2016-08-08,108.8,109.365,108.27,108.62,504653,IDXX
2016-08-09,108.87,111.37,108.72,110.98,580637,IDXX
2016-08-10,110.75,110.75,109.06,109.89,512927,IDXX
2016-08-11,110.0,111.13,109.74,110.96,596798,IDXX
2016-08-12,110.9,111.195,110.38,110.78,255455,IDXX
2016-08-15,111.48,112.26,111.07,111.92,430940,IDXX
2016-08-16,111.75,111.98,110.87,110.94,446718,IDXX
2016-08-17,111.41,111.41,110.36,110.81,306836,IDXX
2016-08-18,110.87,111.15,110.36,110.84,290173,IDXX
2016-08-19,111.0,111.765,110.27,111.17,320813,IDXX
2016-08-22,111.43,111.875,110.05,110.46,558743,IDXX
2016-08-23,110.36,111.38,110.35,110.68,379547,IDXX
2016-08-24,110.34,110.79,109.4986,109.76,323351,IDXX
2016-08-25,109.48,110.555,109.43,109.91,337246,IDXX
2016-08-26,109.74,111.27,109.48,110.15,433504,IDXX
2016-08-29,110.15,112.78,110.02,112.09,447794,IDXX
2016-08-30,112.35,113.48,112.21,113.06,697738,IDXX
2016-08-31,112.6,113.07,111.75,112.68,422786,IDXX
2016-09-01,113.01,113.89,112.26,113.16,385749,IDXX
2016-09-02,113.3,114.19,113.3,114.09,313383,IDXX
2016-09-06,114.21,114.51,113.08,113.95,435636,IDXX
2016-09-07,114.07,115.06,113.8,114.76,435901,IDXX
2016-09-08,114.61,114.83,113.82,114.2,339361,IDXX
2016-09-09,113.35,113.39,109.92,109.97,422432,IDXX
2016-09-12,109.6,111.75,109.17,111.64,431159,IDXX
2016-09-13,111.0,111.0,108.16,108.17,602111,IDXX
2016-09-14,108.18,109.04,107.71,108.57,376684,IDXX
2016-09-15,108.48,109.84,108.31,109.56,392109,IDXX
2016-09-16,108.89,110.0,108.11,109.54,816211,IDXX
2016-09-19,109.53,111.26,109.495,110.64,324022,IDXX
2016-09-20,111.7,112.22,111.07,111.83,390475,IDXX
2016-09-21,111.85,112.49,110.42,112.07,508590,IDXX
2016-09-22,112.89,114.1,112.45,113.09,442241,IDXX
2016-09-23,112.51,112.87,111.13,111.36,353683,IDXX
2016-09-26,111.55,111.695,110.865,110.96,203736,IDXX
2016-09-27,111.29,113.98,110.51,113.27,423250,IDXX
2016-09-28,113.36,113.52,112.32,113.41,272688,IDXX
2016-09-29,112.94,113.29,111.27,111.87,369505,IDXX
2016-09-30,111.98,113.22,111.57,112.73,404716,IDXX
2016-10-03,112.37,113.27,112.07,113.12,412737,IDXX
2016-10-04,112.92,113.81,112.22,112.93,579428,IDXX
2016-10-05,112.95,113.69,112.57,112.92,501008,IDXX
2016-10-06,112.9,114.07,112.65,113.11,529481,IDXX
2016-10-07,113.33,115.52,112.765,115.32,794646,IDXX
2016-10-10,115.47,117.84,115.458,117.04,271210,IDXX
2016-10-11,117.03,117.03,112.45,112.84,371572,IDXX
2016-10-12,113.14,113.73,111.57,111.73,464118,IDXX
2016-10-13,111.01,111.71,110.47,110.73,514964,IDXX
2016-10-14,111.61,111.73,110.65,111.1,405187,IDXX
2016-10-17,111.0,111.725,110.57,111.27,549706,IDXX
2016-10-18,112.6,113.12,111.7,112.57,344136,IDXX
2016-10-19,112.39,113.3,112.21,112.78,363794,IDXX
2016-10-20,112.42,113.26,111.6,112.06,299949,IDXX
2016-10-21,111.31,111.31,110.24,110.48,294955,IDXX
2016-10-24,111.28,113.64,110.65,113.38,417163,IDXX
2016-10-25,113.68,114.11,110.83,110.98,287808,IDXX
2016-10-26,109.5,110.43,105.89,106.67,909062,IDXX
2016-10-27,107.21,107.27,104.55,104.91,695374,IDXX
2016-10-28,104.32,106.47,104.22,105.05,505786,IDXX
2016-10-31,104.9,107.65,103.765,107.14,777922,IDXX
2016-11-01,110.05,110.45,102.45,103.98,1163331,IDXX
2016-11-02,103.71,105.89,103.2582,105.44,816938,IDXX
2016-11-03,105.4,106.44,104.93,105.07,533933,IDXX
2016-11-04,105.49,107.65,105.49,106.21,593627,IDXX
2016-11-07,107.9,109.66,107.567,108.53,470237,IDXX
2016-11-08,108.31,110.97,107.97,109.45,346309,IDXX
2016-11-09,107.35,109.27,104.211,109.11,540078,IDXX
2016-11-10,110.13,111.03,106.55,108.76,594636,IDXX
2016-11-11,108.46,109.64,107.59,109.17,441036,IDXX
2016-11-14,109.91,110.35,108.99,109.3,472921,IDXX
2016-11-15,109.35,113.43,109.35,113.09,648275,IDXX
2016-11-16,112.41,114.17,112.41,112.75,471297,IDXX
2016-11-17,112.76,115.406,112.67,115.19,552207,IDXX
2016-11-18,115.53,116.5,114.72,116.13,490275,IDXX
2016-11-21,119.64,119.86,118.12,118.54,799010,IDXX
2016-11-22,118.74,120.08,117.78,119.88,823882,IDXX
2016-11-23,119.9,120.78,119.09,120.16,520541,IDXX
2016-11-25,120.16,120.8,119.78,120.27,217757,IDXX
2016-11-28,120.15,120.7934,118.82,119.48,450119,IDXX
2016-11-29,119.75,121.06,119.435,120.34,490278,IDXX
2016-11-30,120.53,120.81,117.65,117.65,708257,IDXX
2016-12-01,118.19,120.94,113.47,114.17,897682,IDXX
2016-12-02,114.17,115.81,114.11,114.58,625519,IDXX
2016-12-05,114.8,115.87,113.735,114.1,757549,IDXX
2016-12-06,114.71,115.76,113.71,115.72,577669,IDXX
2016-12-07,115.73,118.47,115.04,118.02,456040,IDXX
2016-12-08,118.11,118.84,117.05,118.79,401022,IDXX
2016-12-09,119.21,119.79,118.1,118.24,482963,IDXX
2016-12-12,118.36,120.48,117.77,120.29,515116,IDXX
2016-12-13,120.75,121.7699,119.85,120.83,414423,IDXX
2016-12-14,121.06,121.6,119.2,119.77,582014,IDXX
2016-12-15,119.64,120.773,119.3,119.91,450810,IDXX
2016-12-16,119.2,120.47,119.12,119.43,1208326,IDXX
2016-12-19,120.21,120.48,118.82,119.03,445841,IDXX
2016-12-20,119.13,119.55,118.12,118.4,441112,IDXX
2016-12-21,118.66,120.1,118.66,119.56,350118,IDXX
2016-12-22,119.59,120.0,118.92,119.09,280760,IDXX
2016-12-23,119.34,120.33,119.0,119.88,250450,IDXX
2016-12-27,120.12,120.85,119.64,119.75,268088,IDXX
2016-12-28,119.79,120.895,117.59,117.75,301677,IDXX
2016-12-29,117.73,118.68,117.53,118.08,430863,IDXX
2016-12-30,118.61,118.935,117.15,117.27,535087,IDXX
2017-01-03,118.29,119.18,117.1701,117.6,569453,IDXX
2017-01-04,118.02,118.26,113.92,115.95,20606473,IDXX
2017-01-05,116.15,118.36,115.9,115.96,1312358,IDXX
2017-01-06,115.99,118.91,115.3,118.36,946358,IDXX
2017-01-09,120.26,120.86,118.07,119.02,1038924,IDXX
2017-01-10,119.14,121.81,119.11,120.71,958328,IDXX
2017-01-11,120.99,121.69,119.83,121.12,700022,IDXX
2017-01-12,120.83,120.83,118.71,120.64,706687,IDXX
2017-01-13,120.44,121.72,120.03,120.8,651573,IDXX
2017-01-17,120.88,121.535,119.43,120.01,813556,IDXX
2017-01-18,120.16,120.418,118.24,118.9,730228,IDXX
2017-01-19,119.24,120.49,118.4,120.28,546860,IDXX
2017-01-20,120.43,120.79,118.69,118.88,605350,IDXX
2017-01-23,119.02,119.22,116.54,117.74,611756,IDXX
2017-01-24,118.07,118.98,117.4,118.51,466432,IDXX
2017-01-25,118.84,121.47,118.65,121.4,550342,IDXX
2017-01-26,120.88,121.39,118.8,119.61,762012,IDXX
2017-01-27,120.02,121.78,119.65,121.66,531517,IDXX
2017-01-30,121.57,121.57,119.84,120.5,789769,IDXX
2017-01-31,120.51,122.47,120.23,122.33,869795,IDXX
2017-02-01,122.4,123.257,121.1901,122.8,944366,IDXX
2017-02-02,125.5,139.8999,125.02,139.07,2796731,IDXX
2017-02-03,139.53,142.86,138.52,142.02,1758148,IDXX
2017-02-06,142.0,142.32,140.21,142.01,1145044,IDXX
2017-02-07,142.23,143.47,141.79,143.13,864817,IDXX
2017-02-08,142.83,143.09,141.0,141.11,1358731,IDXX
2017-02-09,141.48,142.54,140.86,142.11,776761,IDXX
2017-02-10,142.07,142.51,141.49,141.83,435483,IDXX
2017-02-13,142.73,142.9,141.32,141.7,570982,IDXX
2017-02-14,141.11,142.0,140.63,141.6,682783,IDXX
2017-02-15,140.89,142.09,140.65,141.74,859407,IDXX
2017-02-16,141.93,142.38,140.99,141.95,407324,IDXX
2017-02-17,141.71,142.7,141.12,142.23,426961,IDXX
2017-02-21,142.3,143.06,141.52,142.4,539709,IDXX
2017-02-22,142.16,143.05,141.8,142.25,584507,IDXX
2017-02-23,142.63,143.56,141.8301,143.02,510486,IDXX
2017-02-24,142.81,143.92,141.02,143.06,571682,IDXX
2017-02-27,143.35,144.33,142.5001,143.61,573370,IDXX
2017-02-28,143.94,146.17,143.8,144.94,744706,IDXX
2017-03-01,145.84,148.22,145.37,147.01,796928,IDXX
2017-03-02,147.0,147.26,145.75,146.1,523140,IDXX
2017-03-03,146.66,147.67,146.22,147.13,658902,IDXX
2017-03-06,146.36,147.75,145.5249,147.08,638106,IDXX
2017-03-07,146.74,147.7,145.24,147.03,752590,IDXX
2017-03-08,147.35,147.7,146.51,146.88,412618,IDXX
2017-03-09,146.77,149.57,146.42,149.41,628446,IDXX
2017-03-10,150.33,151.99,149.1,150.28,725131,IDXX
2017-03-13,150.66,151.97,150.19,151.6,500890,IDXX
2017-03-14,151.73,151.89,150.445,151.21,388728,IDXX
2017-03-15,151.45,153.87,151.07,153.68,583579,IDXX
2017-03-16,153.94,153.945,151.28,151.62,1033559,IDXX
2017-03-17,151.77,152.43,151.3,151.95,3389175,IDXX
2017-03-20,152.18,152.415,150.49,151.54,764524,IDXX
2017-03-21,151.9,152.34,148.61,150.11,680347,IDXX
2017-03-22,152.22,153.94,150.56,152.88,618481,IDXX
2017-03-23,152.44,153.69,151.65,152.89,522088,IDXX
2017-03-24,153.22,154.57,152.87,153.74,538419,IDXX
2017-03-27,152.98,154.49,151.8048,153.96,460058,IDXX
2017-03-28,153.51,154.4099,152.335,153.81,423183,IDXX
2017-03-29,153.57,154.9,153.57,154.72,397978,IDXX
2017-03-30,154.45,154.99,153.9,154.52,244427,IDXX
2017-03-31,154.0,155.65,153.69,154.61,466473,IDXX
2017-04-03,155.07,155.74,153.59,155.28,481211,IDXX
2017-04-04,156.54,156.54,153.88,155.12,508511,IDXX
2017-04-05,155.08,157.03,154.1,154.72,617755,IDXX
2017-04-06,154.59,155.13,153.33,154.56,579647,IDXX
2017-04-07,154.84,156.14,154.745,155.48,530698,IDXX
2017-04-10,155.47,156.36,153.99,154.58,374406,IDXX
2017-04-11,154.24,154.945,153.75,154.69,471390,IDXX
2017-04-12,155.27,155.35,153.84,154.2,437259,IDXX
2017-04-13,153.75,155.19,153.38,153.6,369315,IDXX
2017-04-17,154.28,155.78,153.24,155.28,492159,IDXX
2017-04-18,155.1,155.99,154.2,155.68,552427,IDXX
2017-04-19,156.55,157.65,155.86,157.08,477335,IDXX
2017-04-20,157.81,159.77,156.75,159.52,492499,IDXX
2017-04-21,159.61,159.92,158.23,159.12,455639,IDXX
2017-04-24,161.92,162.99,161.18,161.87,739901,IDXX
2017-04-25,162.39,163.29,162.207,162.43,470624,IDXX
2017-04-26,162.7,163.37,161.36,162.82,660709,IDXX
2017-04-27,162.8,163.39,161.19,162.76,799523,IDXX
2017-04-28,166.02,172.0,165.25,167.73,1710434,IDXX
2017-05-01,168.3,168.3,162.25,163.73,1231186,IDXX
2017-05-02,164.2,164.2,162.39,163.73,834114,IDXX
2017-05-03,163.73,164.855,160.18,160.28,794739,IDXX
2017-05-04,160.47,161.02,158.83,160.46,789251,IDXX
2017-05-05,161.02,162.76,160.11,162.47,771065,IDXX
2017-05-08,162.31,162.65,160.56,161.66,418240,IDXX
2017-05-09,160.8,162.25,160.8,162.06,475665,IDXX
2017-05-10,162.08,163.63,161.55,163.01,678721,IDXX
2017-05-11,162.07,163.27,161.83,163.17,383582,IDXX
2017-05-12,163.17,164.0,162.59,163.22,377208,IDXX
2017-05-15,163.15,164.56,162.7125,164.48,375195,IDXX
2017-05-16,164.9,164.97,163.705,164.72,370553,IDXX
2017-05-17,163.92,164.06,160.91,161.04,488600,IDXX
2017-05-18,161.2,162.76,160.51,161.59,627504,IDXX
2017-05-19,161.75,162.3867,160.981,161.63,470595,IDXX
2017-05-22,161.13,163.25,161.05,162.97,430172,IDXX
2017-05-23,163.37,164.445,162.675,164.2,419844,IDXX
2017-05-24,164.57,165.0,163.2,164.6,382862,IDXX
2017-05-25,165.05,168.43,164.75,167.4,466374,IDXX
2017-05-26,166.97,168.12,166.5755,167.56,383621,IDXX
2017-05-30,167.44,168.91,167.31,167.93,299458,IDXX
2017-05-31,168.13,169.23,166.77,168.39,744661,IDXX
2017-06-01,166.88,169.06,165.19,168.25,1058752,IDXX
2017-06-02,168.56,170.18,168.0,169.86,548523,IDXX
2017-06-05,170.55,171.508,169.5349,169.99,412467,IDXX
2017-06-06,170.09,172.25,169.34,170.88,473155,IDXX
2017-06-07,171.24,173.01,170.9,171.94,591927,IDXX
2017-06-08,172.02,172.86,170.32,171.34,476375,IDXX
2017-06-09,171.71,172.175,164.2301,164.56,872972,IDXX
2017-06-12,164.35,164.56,156.02,158.22,1422364,IDXX
2017-06-13,159.35,161.63,158.22,161.3,942308,IDXX
2017-06-14,162.31,164.26,160.25,160.63,659820,IDXX
2017-06-15,159.77,160.99,157.877,160.57,769335,IDXX
2017-06-16,160.21,162.75,159.51,160.71,1120919,IDXX
2017-06-19,161.4,164.62,161.19,164.38,611780,IDXX
2017-06-20,163.9,167.29,163.84,166.02,698998,IDXX
2017-06-21,166.02,167.0707,165.83,166.61,473237,IDXX
2017-06-22,166.5,167.98,165.44,166.52,436694,IDXX
2017-06-23,166.5,168.6,165.98,167.35,1315437,IDXX
2017-06-26,168.28,168.63,165.79,165.97,559158,IDXX
2017-06-27,165.57,165.785,162.28,162.44,447095,IDXX
2017-06-28,162.92,164.93,162.44,164.65,557616,IDXX
2017-06-29,164.22,164.22,159.0,160.54,584363,IDXX
2017-06-30,161.47,162.845,160.58,161.42,595621,IDXX
2017-07-03,162.39,163.76,159.17,159.32,325179,IDXX
2017-07-05,159.51,161.97,159.4501,161.38,760200,IDXX
2017-07-06,160.23,160.99,157.77,159.26,670163,IDXX
2017-07-07,159.82,162.36,159.55,161.43,411520,IDXX
2017-07-10,161.02,162.74,160.42,161.51,821902,IDXX
2017-07-11,161.76,162.36,160.0,161.72,1165449,IDXX
2017-07-12,162.89,165.25,162.0101,164.63,570837,IDXX
2017-07-13,164.92,165.06,162.53,163.59,495547,IDXX
2017-07-14,164.02,167.58,163.85,166.5,444135,IDXX
2017-07-17,166.54,167.42,165.17,166.03,756955,IDXX
2017-07-18,165.84,166.96,164.77,165.53,367508,IDXX
2017-07-19,165.85,168.2,165.08,167.78,359917,IDXX
2017-07-20,168.2,168.2,166.73,167.29,267244,IDXX
2017-07-21,166.59,168.24,166.25,166.62,357590,IDXX
2017-07-24,166.78,170.56,166.73,170.18,394197,IDXX
2017-07-25,170.56,171.37,166.11,166.55,582428,IDXX
2017-07-26,165.93,167.64,165.93,166.83,330919,IDXX
2017-07-27,166.81,167.4,162.5,164.4,378436,IDXX
2017-07-28,165.6,168.0,164.56,167.52,482309,IDXX
2017-07-31,168.07,169.24,165.81,166.46,578514,IDXX
2017-08-01,163.84,165.41,153.39,154.68,1380335,IDXX
2017-08-02,154.52,156.57,150.49,151.21,1104893,IDXX
2017-08-03,151.44,155.33,151.19,154.09,759260,IDXX
2017-08-04,154.73,155.2,151.56,152.6,464850,IDXX
2017-08-07,152.9,155.56,152.59,155.49,489002,IDXX
2017-08-08,154.83,156.47,153.662,154.77,518777,IDXX
2017-08-09,154.33,155.39,153.52,154.51,389476,IDXX
2017-08-10,154.28,154.69,150.35,151.06,912673,IDXX
2017-08-11,151.71,153.92,151.4,153.02,502062,IDXX
2017-08-14,152.98,155.83,152.98,155.32,832430,IDXX
2017-08-15,156.15,157.09,154.22,154.67,613710,IDXX
2017-08-16,154.99,156.27,154.78,155.21,870967,IDXX
2017-08-17,155.0,155.5,151.83,151.9,540821,IDXX
2017-08-18,151.26,152.88,150.25,150.44,567106,IDXX
2017-08-21,151.28,151.28,148.8,150.41,664751,IDXX
2017-08-22,151.0,153.02,150.7725,152.82,437834,IDXX
2017-08-23,155.0,155.15,152.83,153.61,576335,IDXX
2017-08-24,153.5,154.55,152.29,152.57,424594,IDXX
2017-08-25,153.0,153.0,150.95,151.08,525967,IDXX
2017-08-28,151.28,152.12,149.45,150.44,528063,IDXX
2017-08-29,149.32,150.94,149.32,150.32,451299,IDXX
2017-08-30,150.1,154.23,150.1,152.71,552972,IDXX
2017-08-31,153.46,155.99,152.31,155.43,642409,IDXX
2017-09-01,155.72,155.8,153.6,154.98,265073,IDXX
2017-09-05,154.16,156.46,152.96,155.81,463300,IDXX
2017-09-06,156.71,157.22,154.87,156.87,490681,IDXX
2017-09-07,157.18,159.32,155.87,157.95,553832,IDXX
2017-09-08,157.64,159.04,156.9,157.49,331368,IDXX
2017-09-11,158.2,160.55,157.61,160.23,409213,IDXX
2017-09-12,160.13,160.36,158.29,158.98,234585,IDXX
2017-09-13,158.97,159.3599,157.0,159.0,369520,IDXX
2017-09-14,158.19,159.71,157.89,158.8,384803,IDXX
2017-09-15,159.07,159.34,157.36,158.97,774056,IDXX
2017-09-18,159.37,162.4889,159.0458,162.1,630307,IDXX
2017-09-19,162.09,162.2,160.13,160.53,443438,IDXX
2017-09-20,160.89,161.63,157.77,158.48,395027,IDXX
2017-09-21,158.51,158.68,154.82,155.76,547338,IDXX
2017-09-22,155.75,157.76,155.39,157.5,362117,IDXX
2017-09-25,157.14,157.57,154.12,154.52,445935,IDXX
2017-09-26,154.5,154.94,153.09,153.24,562328,IDXX
2017-09-27,153.41,156.82,153.25,156.45,387769,IDXX
2017-09-28,156.02,156.1,153.51,154.37,382804,IDXX
2017-09-29,154.35,155.6,153.97,155.49,392762,IDXX
2017-10-02,156.13,157.83,155.98,157.17,310716,IDXX
2017-10-03,157.15,157.8,153.45,154.4,510652,IDXX
2017-10-04,153.96,157.52,153.96,157.41,386688,IDXX
2017-10-05,157.81,158.55,156.68,158.11,316240,IDXX
2017-10-06,158.16,159.839,157.4,158.97,544504,IDXX
2017-10-09,158.8,159.7,158.07,158.29,304266,IDXX
2017-10-10,158.5,158.91,156.9,157.33,259937,IDXX
2017-10-11,156.9,158.25,156.8,158.08,277926,IDXX
2017-10-12,157.53,163.085,157.53,161.76,484965,IDXX
2017-10-13,161.26,162.64,159.19,159.6,374206,IDXX
2017-10-16,159.97,160.43,158.24,158.55,368661,IDXX
2017-10-17,158.09,160.07,158.09,160.0,272234,IDXX
2017-10-18,159.83,163.27,159.28,163.05,454922,IDXX
2017-10-19,162.98,162.98,160.84,161.58,318221,IDXX
2017-10-20,162.3,165.79,161.45,164.71,409733,IDXX
2017-10-23,165.54,167.55,163.91,164.43,283548,IDXX
2017-10-24,163.66,164.6061,161.62,162.7,354937,IDXX
2017-10-25,162.03,162.94,160.2401,162.04,407046,IDXX
2017-10-26,162.78,164.46,162.21,164.25,351827,IDXX
2017-10-27,163.61,168.66,162.9,168.37,447737,IDXX
2017-10-30,167.76,168.63,163.23,164.41,543078,IDXX
2017-10-31,163.76,168.09,161.01,166.17,909816,IDXX
2017-11-01,167.79,167.79,159.15,159.24,535588,IDXX
2017-11-02,159.23,159.23,151.13,151.83,1447817,IDXX
2017-11-03,150.69,155.82,150.6,155.49,810196,IDXX
2017-11-06,154.81,154.95,149.0,151.49,1032749,IDXX
2017-11-07,149.81,151.48,147.05,150.08,835722,IDXX
2017-11-08,149.83,151.41,149.13,150.07,526561,IDXX
2017-11-09,149.45,150.74,149.0,150.19,462556,IDXX
2017-11-10,149.15,149.83,146.76,147.68,525079,IDXX
2017-11-13,146.91,148.04,146.09,147.79,681144,IDXX
2017-11-14,146.91,149.73,146.91,149.54,668633,IDXX
2017-11-15,149.49,151.91,148.5,151.4,660520,IDXX
2017-11-16,151.77,154.79,151.53,154.08,746292,IDXX
2017-11-17,153.8,155.66,153.36,154.88,512765,IDXX
2017-11-20,154.7,155.84,154.24,155.4,395450,IDXX
2017-11-21,156.48,156.48,154.41,155.59,404742,IDXX
2017-11-22,155.93,157.065,153.95,154.06,285382,IDXX
2017-11-24,153.72,155.19,153.7,154.81,148782,IDXX
2017-11-27,154.75,156.535,153.87,155.43,375375,IDXX
2017-11-28,156.06,156.45,154.1764,155.02,395186,IDXX
2017-11-29,155.25,155.68,153.42,154.0,398800,IDXX
2017-11-30,154.01,156.78,152.891,156.41,842080,IDXX
2017-12-01,156.14,156.88,151.7359,155.0,466886,IDXX
2017-12-04,155.74,160.0,155.61,159.3,958379,IDXX
2017-12-05,159.92,165.77,158.6,159.78,1093623,IDXX
2017-12-06,160.36,162.21,158.95,159.99,624344,IDXX
2017-12-07,159.69,160.705,158.03,159.78,417485,IDXX
2017-12-08,160.57,161.19,159.2,160.57,273262,IDXX
2017-12-11,160.5,160.57,157.8464,159.7,379549,IDXX
2017-12-12,159.76,159.97,157.11,159.27,351051,IDXX
2017-12-13,159.54,160.24,158.08,158.2,462186,IDXX
2017-12-14,158.35,158.405,155.14,155.25,397073,IDXX
2017-12-15,156.51,157.99,155.16,156.6,1046527,IDXX
2017-12-18,157.53,158.12,156.32,157.3,414578,IDXX
2017-12-19,157.29,158.94,156.13,157.39,442463,IDXX
2017-12-20,157.57,159.09,156.06,158.68,322169,IDXX
2017-12-21,159.58,159.95,157.01,157.28,239890,IDXX
2017-12-22,156.81,158.07,154.88,157.65,261595,IDXX
2017-12-26,157.28,157.65,156.12,157.07,256782,IDXX
2017-12-27,157.47,158.55,156.39,156.69,317155,IDXX
2017-12-28,156.79,158.99,155.33,158.79,286684,IDXX
2017-12-29,158.87,159.65,156.25,156.38,366890,IDXX
2018-01-02,157.59,160.53,157.53,157.81,398513,IDXX
2018-01-03,157.9,162.37,157.855,162.05,404298,IDXX
2018-01-04,162.91,165.7,162.51,163.96,520202,IDXX
2018-01-05,165.05,166.74,163.26,166.6,515327,IDXX
2018-01-08,166.5,167.71,164.78,165.08,449196,IDXX
2018-01-09,165.38,166.08,164.07,165.73,397461,IDXX
2018-01-10,165.53,166.42,163.46,166.14,503197,IDXX
2018-01-11,166.69,171.55,166.26,171.51,526284,IDXX
2018-01-12,171.35,173.82,170.035,173.24,632940,IDXX
2018-01-16,174.5,177.25,173.41,176.1,727850,IDXX
2018-01-17,177.14,180.2,175.99,179.36,548140,IDXX
2018-01-18,178.7,180.3,177.44,179.0,564878,IDXX
2018-01-19,179.5,180.88,179.12,180.63,602985,IDXX
2018-01-22,181.0,181.37,179.21,180.95,445007,IDXX
2018-01-23,180.65,183.13,179.49,182.23,426966,IDXX
2018-01-24,183.23,185.76,181.77,184.08,522624,IDXX
2018-01-25,184.7,187.11,183.9,185.73,396281,IDXX
2018-01-26,186.4,187.24,184.335,187.03,373578,IDXX
2018-01-29,186.7,187.43,185.5,186.78,412273,IDXX
2018-01-30,186.26,187.66,185.37,186.59,481356,IDXX
2018-01-31,186.66,188.55,185.0993,187.04,658989,IDXX
2018-02-01,189.53,198.73,185.7,193.95,859182,IDXX
2018-02-02,193.53,195.66,186.23,186.36,770643,IDXX
2018-02-05,182.5,184.3989,179.56,180.36,1240092,IDXX
2018-02-06,177.3,180.44,173.4,180.05,1381592,IDXX
2018-02-07,179.58,180.43,175.71,176.83,681545,IDXX
2013-02-08,73.2,73.9,72.43,73.6,623786,IFF
2013-02-11,73.65,74.04,72.84,73.33,289356,IFF
2013-02-12,73.51,73.785,73.2,73.44,240881,IFF
2013-02-13,73.9,74.44,73.58,74.17,291950,IFF
2013-02-14,73.86,73.9904,73.31,73.8,321495,IFF
2013-02-15,73.78,74.25,73.54,73.88,329228,IFF
2013-02-19,73.83,74.159,73.49,73.85,345634,IFF
2013-02-20,73.69,73.69,72.43,72.44,447121,IFF
2013-02-21,72.47,72.55,71.43,71.91,395169,IFF
2013-02-22,72.1,72.51,71.63,72.46,263609,IFF
2013-02-25,72.86,72.86,70.73,70.73,324355,IFF
2013-02-26,71.07,71.75,70.89,71.63,279583,IFF
2013-02-27,71.65,73.03,71.64,72.8,309552,IFF
2013-02-28,72.89,73.34,72.55,72.98,310305,IFF
2013-03-01,72.75,73.38,72.04,73.3,440863,IFF
2013-03-04,73.33,73.55,72.7001,73.34,331349,IFF
2013-03-05,73.63,73.97,73.19,73.42,357003,IFF
2013-03-06,73.59,73.9879,73.57,73.79,234166,IFF
2013-03-07,73.79,73.99,73.39,73.67,182711,IFF
2013-03-08,73.86,74.17,73.63,73.99,293656,IFF
2013-03-11,73.8,75.19,73.8,75.11,401965,IFF
2013-03-12,75.1,75.1,74.52,74.79,296239,IFF
2013-03-13,74.84,75.54,74.5,75.41,304960,IFF
2013-03-14,75.49,75.86,75.15,75.85,309784,IFF
2013-03-15,75.48,76.29,75.34,76.14,523678,IFF
2013-03-18,75.48,75.85,75.25,75.65,234841,IFF
2013-03-19,75.48,75.79,74.65,75.45,397643,IFF
2013-03-20,75.85,76.88,75.65,76.86,297728,IFF
2013-03-21,76.93,77.4,75.56,75.84,402336,IFF
2013-03-22,76.27,76.37,75.045,75.44,420398,IFF
2013-03-25,75.47,76.1,74.91,75.27,340686,IFF
2013-03-26,75.59,75.94,75.09,75.74,193012,IFF
2013-03-27,75.34,75.44,74.8,75.4,224322,IFF
2013-03-28,75.45,76.69,75.27,76.67,470121,IFF
2013-04-01,76.35,76.69,75.33,75.48,240287,IFF
2013-04-02,75.51,75.92,75.01,75.3,258577,IFF
2013-04-03,75.19,75.51,73.9,74.16,299750,IFF
2013-04-04,74.35,74.77,73.97,74.61,341136,IFF
2013-04-05,73.79,74.07,73.42,73.77,310643,IFF
2013-04-08,73.71,73.9699,73.09,73.95,252894,IFF
2013-04-09,74.08,74.2,73.25,73.89,293208,IFF
2013-04-10,74.14,75.36,73.84,75.29,335055,IFF
2013-04-11,75.29,76.3,74.96,76.06,272099,IFF
2013-04-12,75.74,76.28,75.01,75.48,254296,IFF
2013-04-15,75.07,75.07,73.51,73.52,338683,IFF
2013-04-16,74.0,75.19,73.87,75.15,286169,IFF
2013-04-17,74.66,74.67,73.74,74.45,231609,IFF
2013-04-18,74.57,74.78,73.57,73.85,155919,IFF
2013-04-19,74.25,75.19,73.95,75.06,397249,IFF
2013-04-22,75.18,76.32,74.116,76.1,293495,IFF
2013-04-23,76.38,77.2,76.22,77.09,319313,IFF
2013-04-24,77.26,77.3,76.69,76.83,274773,IFF
2013-04-25,77.22,77.32,76.56,76.86,229820,IFF
2013-04-26,76.88,76.88,75.8,75.89,217701,IFF
2013-04-29,76.12,76.77,75.88,76.49,215893,IFF
2013-04-30,76.45,77.27,75.94,77.19,428436,IFF
2013-05-01,77.0,77.0,76.19,76.21,240895,IFF
2013-05-02,76.54,76.9,76.04,76.81,209239,IFF
2013-05-03,77.34,78.03,77.25,77.94,201533,IFF
2013-05-06,77.76,78.31,77.55,78.19,249614,IFF
2013-05-07,77.49,79.67,74.88,79.46,276046,IFF
2013-05-08,79.45,79.73,78.57,79.72,344930,IFF
2013-05-09,79.51,79.77,79.37,79.64,275225,IFF
2013-05-10,79.7,80.22,79.5,80.17,263762,IFF
2013-05-13,80.27,80.36,79.8,80.07,213709,IFF
2013-05-14,80.12,81.67,80.12,81.44,397778,IFF
2013-05-15,81.09,81.98,80.77,81.87,465807,IFF
2013-05-16,81.66,81.84,81.1201,81.19,209606,IFF
2013-05-17,81.27,82.47,81.27,82.42,200992,IFF
2013-05-20,82.46,82.7,82.05,82.13,200070,IFF
2013-05-21,82.02,82.8,81.84,82.32,187479,IFF
2013-05-22,82.26,82.66,81.13,81.44,395985,IFF
2013-05-23,80.66,82.19,80.39,81.73,261716,IFF
2013-05-24,81.36,82.2499,80.98,81.98,298098,IFF
2013-05-28,82.73,82.75,82.02,82.37,360799,IFF
2013-05-29,81.86,81.98,81.11,81.61,203705,IFF
2013-05-30,81.8,81.947,81.095,81.43,234777,IFF
2013-05-31,81.145,81.35,80.28,80.29,347254,IFF
2013-06-03,80.59,80.89,79.98,80.29,802418,IFF
2013-06-04,80.29,80.71,79.6,80.22,412482,IFF
2013-06-05,79.88,80.28,78.32,78.39,382636,IFF
2013-06-06,78.44,78.74,77.9,78.65,345216,IFF
2013-06-07,78.98,79.96,78.84,79.68,308868,IFF
2013-06-10,79.88,79.91,79.3,79.74,199507,IFF
2013-06-11,79.28,79.99,78.82,78.93,349388,IFF
2013-06-12,79.55,79.66,78.08,78.22,258681,IFF
2013-06-13,78.21,79.17,77.62,79.08,282637,IFF
2013-06-14,78.44,79.23,78.38,78.47,183684,IFF
2013-06-17,79.09,79.76,78.69,79.51,447476,IFF
2013-06-18,79.88,80.184,79.71,79.95,225331,IFF
2013-06-19,80.05,80.07,78.94,78.94,370265,IFF
2013-06-20,78.09,78.19,76.3,76.47,363093,IFF
2013-06-21,77.16,77.31,76.29,76.6,528931,IFF
2013-06-24,75.5,75.7,73.02,74.93,533560,IFF
2013-06-25,75.74,75.79,74.6901,75.53,265942,IFF
2013-06-26,76.12,76.38,75.29,75.76,247104,IFF
2013-06-27,76.49,76.53,75.85,75.9,355398,IFF
2013-06-28,75.79,76.29,75.16,75.16,480955,IFF
2013-07-01,76.17,78.19,75.86,77.91,454647,IFF
2013-07-02,77.74,78.01,77.03,77.72,388374,IFF
2013-07-03,77.49,77.91,77.21,77.32,237173,IFF
2013-07-05,77.77,78.95,77.77,78.87,257404,IFF
2013-07-08,79.29,79.505,78.81,79.18,292153,IFF
2013-07-09,79.72,79.905,79.249,79.58,308863,IFF
2013-07-10,79.65,80.13,79.35,79.99,400770,IFF
2013-07-11,81.01,81.45,80.17,80.4,278377,IFF
2013-07-12,80.25,80.49,79.85,80.16,329505,IFF
2013-07-15,80.15,80.41,79.79,79.95,197676,IFF
2013-07-16,80.14,80.14,79.15,79.57,259109,IFF
2013-07-17,80.0,80.25,79.18,79.3,221491,IFF
2013-07-18,79.31,79.855,79.18,79.52,248866,IFF
2013-07-19,79.5,79.91,79.0,79.9,297597,IFF
2013-07-22,80.01,80.29,79.76,79.96,153489,IFF
2013-07-23,80.13,80.19,78.7,78.97,380128,IFF
2013-07-24,79.14,79.2,78.51,78.75,337406,IFF
2013-07-25,78.64,80.26,78.64,79.7,376149,IFF
2013-07-26,79.21,79.49,78.738,79.34,215832,IFF
2013-07-29,79.15,80.11,79.14,79.93,264677,IFF
2013-07-30,79.88,80.5,79.66,80.29,390742,IFF
2013-07-31,80.65,81.42,80.24,80.68,312528,IFF
2013-08-01,80.98,82.89,80.98,81.92,336157,IFF
2013-08-02,81.74,82.13,81.24,81.68,332581,IFF
2013-08-05,81.48,82.8,81.33,82.77,328088,IFF
2013-08-06,84.99,84.99,82.29,83.23,386542,IFF
2013-08-07,83.2,83.67,82.98,83.22,374296,IFF
2013-08-08,83.71,84.535,83.68,84.12,378951,IFF
2013-08-09,84.18,84.59,83.28,83.56,267377,IFF
2013-08-12,83.29,83.83,83.11,83.58,299830,IFF
2013-08-13,83.64,83.76,83.02,83.6,311405,IFF
2013-08-14,83.52,83.93,82.835,83.04,271854,IFF
2013-08-15,82.21,82.36,81.39,82.26,277870,IFF
2013-08-16,82.0,82.53,81.65,82.2,304898,IFF
2013-08-19,81.96,82.72,81.28,81.39,157366,IFF
2013-08-20,81.39,82.43,81.33,82.1,237657,IFF
2013-08-21,81.96,82.28,81.04,81.15,179085,IFF
2013-08-22,81.25,81.95,81.14,81.74,163636,IFF
2013-08-23,81.82,82.31,81.0,81.52,239543,IFF
2013-08-26,81.62,82.3,81.45,81.56,143888,IFF
2013-08-27,80.91,81.3,79.87,79.9,138388,IFF
2013-08-28,80.0,80.08,79.52,79.62,198889,IFF
2013-08-29,79.61,79.98,79.3,79.47,258531,IFF
2013-08-30,79.66,79.95,78.78,79.01,299922,IFF
2013-09-03,80.02,81.02,78.93,79.39,250388,IFF
2013-09-04,79.32,80.45,79.29,80.34,176489,IFF
2013-09-05,80.26,80.89,79.49,79.8,339967,IFF
2013-09-06,79.99,80.42,78.75,78.81,259761,IFF
2013-09-09,79.21,80.26,79.0,79.74,216764,IFF
2013-09-10,80.1,80.92,80.04,80.28,251606,IFF
2013-09-11,80.27,80.8,79.8,80.77,285475,IFF
2013-09-12,80.87,81.795,80.63,80.87,397798,IFF
2013-09-13,80.68,82.24,80.68,81.99,286364,IFF
2013-09-16,83.37,83.39,82.54,82.91,204638,IFF
2013-09-17,82.91,82.93,82.37,82.65,185931,IFF
2013-09-18,82.79,84.21,82.3,84.19,290315,IFF
2013-09-19,84.29,84.87,83.58,83.91,213283,IFF
2013-09-20,83.69,84.115,83.1,83.13,292085,IFF
2013-09-23,83.22,83.31,82.51,82.51,154470,IFF
2013-09-24,82.37,83.58,81.9,82.64,259350,IFF
2013-09-25,82.66,83.05,81.68,82.08,255844,IFF
2013-09-26,82.57,83.06,81.5,81.95,293915,IFF
2013-09-27,81.74,82.13,81.55,81.6,257279,IFF
2013-09-30,81.18,82.37,81.13,82.3,248677,IFF
2013-10-01,82.32,83.16,81.97,82.62,276528,IFF
2013-10-02,82.18,82.41,81.55,82.12,245524,IFF
2013-10-03,81.76,82.065,80.89,81.77,352759,IFF
2013-10-04,82.09,83.33,81.761,82.97,254440,IFF
2013-10-07,82.32,82.72,81.37,81.41,279521,IFF
2013-10-08,81.24,81.43,79.89,79.97,265526,IFF
2013-10-09,80.32,80.77,79.59,80.16,182632,IFF
2013-10-10,81.22,81.57,80.47,81.15,227337,IFF
2013-10-11,81.15,81.67,80.77,81.08,275339,IFF
2013-10-14,80.75,81.54,80.46,81.32,172179,IFF
2013-10-15,81.28,81.9,80.04,80.22,288746,IFF
2013-10-16,80.88,81.62,80.6,81.11,236219,IFF
2013-10-17,80.93,82.97,80.85,82.82,289185,IFF
2013-10-18,83.21,83.305,82.17,82.34,281743,IFF
2013-10-21,82.22,82.7,82.045,82.21,172028,IFF
2013-10-22,82.5,82.9,82.42,82.53,358842,IFF
2013-10-23,82.28,82.65,82.12,82.29,173491,IFF
2013-10-24,82.63,83.21,82.16,82.51,167590,IFF
2013-10-25,82.74,82.74,81.57,81.82,332285,IFF
2013-10-28,82.0,82.83,81.71,82.72,286113,IFF
2013-10-29,82.8,83.63,82.75,83.5,314063,IFF
2013-10-30,83.45,84.08,82.87,83.03,221831,IFF
2013-10-31,82.85,83.32,82.21,82.65,416540,IFF
2013-11-01,83.1,83.18,82.18,82.87,363465,IFF
2013-11-04,82.93,83.64,82.79,83.52,356431,IFF
2013-11-05,82.89,85.05,82.07,84.22,583563,IFF
2013-11-06,84.69,86.72,84.3,86.7,542363,IFF
2013-11-07,86.44,87.05,85.02,85.13,365141,IFF
2013-11-08,85.25,86.98,84.97,86.94,417326,IFF
2013-11-11,86.75,87.41,86.61,87.24,248471,IFF
2013-11-12,87.08,87.68,86.94,87.51,321321,IFF
2013-11-13,87.31,88.84,87.3,88.82,349285,IFF
2013-11-14,89.14,90.03,88.81,89.89,548841,IFF
2013-11-15,89.91,90.3,88.58,88.58,1315841,IFF
2013-11-18,88.91,89.14,88.26,88.56,371356,IFF
2013-11-19,88.58,89.07,88.22,88.6,263762,IFF
2013-11-20,88.63,89.05,88.045,88.21,287638,IFF
2013-11-21,88.59,88.9,88.06,88.33,257787,IFF
2013-11-22,88.56,88.81,87.86,88.42,286097,IFF
2013-11-25,88.8,88.98,87.73,88.05,261703,IFF
2013-11-26,88.98,88.98,88.06,88.25,327480,IFF
2013-11-27,88.24,88.7,88.0,88.42,219822,IFF
2013-11-29,88.82,88.98,88.26,88.35,202484,IFF
2013-12-02,88.54,90.09,87.77,87.87,286818,IFF
2013-12-03,87.44,87.772,85.45,86.6,574856,IFF
2013-12-04,86.12,86.49,84.58,85.25,380260,IFF
2013-12-05,84.7,85.74,84.45,84.75,484550,IFF
2013-12-06,85.75,86.33,85.36,86.31,320868,IFF
2013-12-09,86.46,86.87,85.99,86.29,255575,IFF
2013-12-10,86.22,86.43,85.46,85.96,275918,IFF
2013-12-11,86.01,86.49,84.915,85.07,454775,IFF
2013-12-12,84.95,85.41,84.32,84.94,420848,IFF
2013-12-13,85.03,85.59,84.555,84.7,335819,IFF
2013-12-16,84.74,85.0,83.69,84.19,616181,IFF
2013-12-17,84.14,84.64,83.51,84.05,475628,IFF
2013-12-18,84.06,85.56,83.05,85.54,603041,IFF
2013-12-19,85.19,85.59,84.78,85.1,705098,IFF
2013-12-20,85.34,85.95,84.85,85.64,1996109,IFF
2013-12-23,86.31,86.59,85.68,85.75,270384,IFF
2013-12-24,85.62,86.36,85.13,86.07,94292,IFF
2013-12-26,86.17,86.4,85.7,86.12,235891,IFF
2013-12-27,86.4,86.42,85.83,85.94,180255,IFF
2013-12-30,86.02,86.43,85.9,85.99,367966,IFF
2013-12-31,85.9,86.28,85.67,85.98,292915,IFF
2014-01-02,85.98,86.5,85.47,85.65,346558,IFF
2014-01-03,85.79,86.17,85.536,85.92,390180,IFF
2014-01-06,86.21,86.5,85.33,85.37,449102,IFF
2014-01-07,85.51,85.99,85.13,85.45,423921,IFF
2014-01-08,85.42,85.68,84.67,84.87,489509,IFF
2014-01-09,85.28,85.315,84.57,85.07,432080,IFF
2014-01-10,85.27,86.04,85.168,85.71,314754,IFF
2014-01-13,85.55,85.88,84.61,84.79,294034,IFF
2014-01-14,85.01,86.0,84.56,85.86,268956,IFF
2014-01-15,85.84,86.33,85.77,86.28,325289,IFF
2014-01-16,86.19,87.185,85.5,86.87,344023,IFF
2014-01-17,87.09,87.37,86.34,87.02,408430,IFF
2014-01-21,87.46,88.01,86.74,87.42,366955,IFF
2014-01-22,87.46,87.77,87.05,87.31,397862,IFF
2014-01-23,86.56,87.22,85.89,86.35,306848,IFF
2014-01-24,85.9,86.14,85.0,85.0,517088,IFF
2014-01-27,84.88,85.42,84.51,85.06,720121,IFF
2014-01-28,85.68,87.46,85.68,87.2,512485,IFF
2014-01-29,86.54,86.77,85.52,85.84,551276,IFF
2014-01-30,86.29,87.8,86.2,87.3,442199,IFF
2014-01-31,86.14,87.11,85.8,86.68,443727,IFF
2014-02-03,86.43,87.136,83.98,84.04,402337,IFF
2014-02-04,84.33,84.53,83.59,83.84,448766,IFF
2014-02-05,83.5,85.0,82.91,84.65,375065,IFF
2014-02-06,84.73,86.067,84.59,85.93,317033,IFF
2014-02-07,86.39,87.04,86.23,86.91,260271,IFF
2014-02-10,86.81,87.79,86.525,87.77,301471,IFF
2014-02-11,88.03,88.81,87.71,88.57,295012,IFF
2014-02-12,88.58,88.905,87.62,88.11,582714,IFF
2014-02-13,88.65,90.67,87.57,90.56,630095,IFF
2014-02-14,91.22,92.04,90.65,91.74,387232,IFF
2014-02-18,92.03,92.6,91.61,92.54,449004,IFF
2014-02-19,92.33,93.29,91.45,91.51,384540,IFF
2014-02-20,91.65,92.09,90.945,91.97,405116,IFF
2014-02-21,92.25,92.63,91.35,91.39,386329,IFF
2014-02-24,91.53,92.15,91.37,91.44,276804,IFF
2014-02-25,91.39,92.42,91.24,91.71,422842,IFF
2014-02-26,91.94,93.56,91.935,93.31,584599,IFF
2014-02-27,93.17,93.5,92.865,93.18,372199,IFF
2014-02-28,93.39,94.31,93.1,93.79,505889,IFF
2014-03-03,93.7,97.91,93.21,94.0,602841,IFF
2014-03-04,95.0,96.051,94.11,95.98,571010,IFF
2014-03-05,95.79,96.01,94.94,95.28,496640,IFF
2014-03-06,95.58,95.818,94.95,95.23,405767,IFF
2014-03-07,95.58,95.63,94.89,95.3,368673,IFF
2014-03-10,95.37,95.72,94.66,95.28,299559,IFF
2014-03-11,95.64,96.43,94.18,94.28,396251,IFF
2014-03-12,93.93,94.34,93.7325,94.06,396415,IFF
2014-03-13,94.37,94.82,92.63,92.74,469722,IFF
2014-03-14,92.78,93.56,92.7,92.84,484772,IFF
2014-03-17,93.31,94.15,93.03,93.54,350749,IFF
2014-03-18,93.73,93.93,93.2,93.57,253859,IFF
2014-03-19,93.6,93.81,92.31,92.72,255748,IFF
2014-03-20,92.55,93.28,92.28,93.25,517530,IFF
2014-03-21,94.06,94.19,93.41,93.77,769946,IFF
2014-03-24,94.31,94.754,92.39,92.81,296935,IFF
2014-03-25,92.98,93.46,92.58,93.36,493898,IFF
2014-03-26,93.58,93.96,92.59,92.59,398714,IFF
2014-03-27,92.69,93.51,92.22,93.2,441421,IFF
2014-03-28,93.29,94.5,93.27,94.14,349492,IFF
2014-03-31,94.81,95.76,94.704,95.67,513529,IFF
2014-04-01,95.73,96.48,95.43,96.41,429968,IFF
2014-04-02,96.51,96.6,96.13,96.43,707158,IFF
2014-04-03,96.66,97.03,96.08,96.78,612045,IFF
2014-04-04,97.12,97.41,94.54,94.85,439659,IFF
2014-04-07,94.83,95.17,93.21,93.49,749971,IFF
2014-04-08,93.23,93.56,92.17,93.1,619143,IFF
2014-04-09,93.2,94.47,92.9,94.33,409325,IFF
2014-04-10,94.45,94.5,92.1,92.1,339816,IFF
2014-04-11,91.64,92.23,91.31,91.55,460504,IFF
2014-04-14,92.12,92.7,91.95,92.48,303752,IFF
2014-04-15,92.51,93.41,92.1,93.2,520349,IFF
2014-04-16,93.76,94.77,93.54,94.38,375750,IFF
2014-04-17,94.67,95.31,94.65,95.14,377288,IFF
2014-04-21,95.02,95.16,94.45,95.15,284753,IFF
2014-04-22,95.26,96.21,95.26,95.82,327852,IFF
2014-04-23,95.76,96.04,95.568,95.91,325998,IFF
2014-04-24,96.31,96.55,95.37,95.68,269089,IFF
2014-04-25,95.27,95.73,94.84,95.22,361205,IFF
2014-04-28,95.44,95.77,94.7,95.49,678350,IFF
2014-04-29,95.93,96.97,95.93,96.81,435484,IFF
2014-04-30,96.53,98.56,96.22,98.52,611235,IFF
2014-05-01,98.69,98.98,98.045,98.28,428738,IFF
2014-05-02,98.22,98.62,97.47,97.67,620385,IFF
2014-05-05,97.35,97.97,96.9,97.84,385102,IFF
2014-05-06,98.1,98.228,97.14,98.06,484945,IFF
2014-05-07,98.03,100.0,98.0,100.0,455154,IFF
2014-05-08,99.76,100.93,98.56,99.0,378452,IFF
2014-05-09,98.85,99.04,98.15,98.31,472140,IFF
2014-05-12,98.88,99.25,98.35,98.7,466642,IFF
2014-05-13,98.98,99.22,98.01,98.2,333420,IFF
2014-05-14,98.13,98.19,97.16,97.26,375346,IFF
2014-05-15,97.14,97.23,95.51,96.27,470030,IFF
2014-05-16,96.37,97.39,96.17,97.35,342084,IFF
2014-05-19,97.19,98.1,97.1,97.93,234538,IFF
2014-05-20,97.93,98.0,96.59,96.94,270775,IFF
2014-05-21,97.21,98.42,97.21,98.1,273571,IFF
2014-05-22,97.96,98.548,97.77,98.06,198685,IFF
2014-05-23,98.0,98.92,97.8001,98.86,157746,IFF
2014-05-27,99.08,99.38,98.24,98.63,261116,IFF
2014-05-28,98.31,98.92,98.29,98.64,242389,IFF
2014-05-29,98.79,99.0,98.17,98.95,268744,IFF
2014-05-30,98.83,100.23,98.83,99.26,628599,IFF
2014-06-02,99.45,100.2,99.21,99.75,416634,IFF
2014-06-03,99.75,100.58,99.34,99.75,305201,IFF
2014-06-04,99.86,100.7,99.43,100.6,417460,IFF
2014-06-05,100.55,100.91,99.785,100.45,229008,IFF
2014-06-06,100.5,100.86,100.15,100.86,299749,IFF
2014-06-09,100.86,101.73,100.74,101.66,316092,IFF
2014-06-10,101.63,101.81,101.31,101.77,236084,IFF
2014-06-11,101.42,102.0,101.19,101.85,221032,IFF
2014-06-12,101.59,101.83,101.04,101.12,294340,IFF
2014-06-13,101.14,101.2899,100.63,100.79,270822,IFF
2014-06-16,100.79,101.34,100.11,100.35,525188,IFF
2014-06-17,100.55,101.15,99.96,100.94,230920,IFF
2014-06-18,101.07,102.97,100.73,102.94,501817,IFF
2014-06-19,102.95,103.11,102.265,102.75,314985,IFF
2014-06-20,103.46,105.61,101.75,104.81,837897,IFF
2014-06-23,104.96,105.33,103.79,104.11,329682,IFF
2014-06-24,103.65,103.99,103.1,103.15,303101,IFF
2014-06-25,103.29,104.03,103.17,103.84,351817,IFF
2014-06-26,103.68,103.855,102.8,103.51,192720,IFF
2014-06-27,102.84,104.44,102.79,104.37,282581,IFF
2014-06-30,104.55,104.76,103.475,104.28,310623,IFF
2014-07-01,104.73,105.37,104.19,105.12,331290,IFF
2014-07-02,104.91,105.35,104.6,105.05,263491,IFF
2014-07-03,105.24,105.66,105.17,105.43,250868,IFF
2014-07-07,105.59,105.84,105.0401,105.28,557786,IFF
2014-07-08,105.35,105.37,104.35,104.5,382805,IFF
2014-07-09,104.98,105.2,104.16,104.38,313262,IFF
2014-07-10,103.51,104.25,103.235,103.93,243468,IFF
2014-07-11,103.93,104.43,103.84,104.25,255382,IFF
2014-07-14,104.62,104.7,104.2801,104.51,259290,IFF
2014-07-15,104.79,105.07,104.09,104.3,289059,IFF
2014-07-16,104.59,104.59,103.93,104.24,403373,IFF
2014-07-17,103.89,104.4,103.25,103.42,306546,IFF
2014-07-18,103.76,104.45,103.23,104.29,306048,IFF
2014-07-21,103.98,104.47,103.27,103.81,282434,IFF
2014-07-22,104.09,105.07,103.67,104.09,618515,IFF
2014-07-23,104.15,104.15,103.49,103.91,690971,IFF
2014-07-24,104.15,104.45,103.64,103.85,297786,IFF
2014-07-25,103.8,104.03,103.31,103.81,359779,IFF
2014-07-28,103.71,104.41,103.2,104.06,310673,IFF
2014-07-29,103.99,104.32,102.94,102.98,289448,IFF
2014-07-30,103.44,103.59,102.67,103.21,388872,IFF
2014-07-31,102.76,103.21,100.96,100.99,439844,IFF
2014-08-01,100.6,101.59,97.51,101.13,446073,IFF
2014-08-04,101.56,102.02,100.49,101.93,372091,IFF
2014-08-05,98.0,98.9399,96.23,96.48,1082668,IFF
2014-08-06,96.21,98.28,96.1,98.05,705879,IFF
2014-08-07,98.34,98.46,97.19,97.61,653893,IFF
2014-08-08,97.9,98.78,97.32,98.73,401040,IFF
2014-08-11,98.84,99.37,98.44,98.58,390892,IFF
2014-08-12,98.68,99.63,98.39,99.45,407690,IFF
2014-08-13,100.26,100.71,99.57,100.55,354753,IFF
2014-08-14,100.46,100.94,100.11,100.49,241924,IFF
2014-08-15,100.84,100.99,99.36,100.01,463351,IFF
2014-08-18,100.65,101.2,100.26,100.88,310753,IFF
2014-08-19,101.35,101.67,101.04,101.59,346392,IFF
2014-08-20,101.59,101.76,100.47,100.87,354259,IFF
2014-08-21,101.08,101.81,100.72,101.27,327820,IFF
2014-08-22,101.18,101.62,100.75,100.78,274191,IFF
2014-08-25,100.96,101.38,100.61,100.86,461841,IFF
2014-08-26,101.16,101.28,100.61,100.71,418598,IFF
2014-08-27,101.2,101.22,100.08,100.72,343982,IFF
2014-08-28,100.45,101.56,100.16,101.25,291414,IFF
2014-08-29,101.48,102.0,101.08,101.59,258713,IFF
2014-09-02,101.6,102.08,100.4835,101.34,405335,IFF
2014-09-03,102.0,102.0,100.44,100.62,571014,IFF
2014-09-04,100.62,101.59,100.58,101.18,425015,IFF
2014-09-05,101.39,101.41,100.72,101.39,416401,IFF
2014-09-08,101.38,102.01,101.28,101.34,424923,IFF
2014-09-09,100.99,101.25,98.85,98.95,640450,IFF
2014-09-10,98.93,99.47,98.64,99.02,560700,IFF
2014-09-11,98.47,99.38,98.46,99.12,310856,IFF
2014-09-12,99.18,99.56,97.95,98.27,376077,IFF
2014-09-15,98.19,98.87,97.921,98.58,267749,IFF
2014-09-16,98.48,99.57,98.25,99.24,278143,IFF
2014-09-17,99.63,99.92,98.95,99.38,341924,IFF
2014-09-18,99.74,100.81,99.69,100.65,492095,IFF
2014-09-19,101.08,101.33,100.22,100.73,903337,IFF
2014-09-22,100.6,100.99,99.29,99.45,464328,IFF
2014-09-23,98.89,99.07,97.49,97.5,480216,IFF
2014-09-24,97.39,97.78,97.03,97.49,574611,IFF
2014-09-25,97.17,97.17,95.53,95.63,463276,IFF
2014-09-26,95.71,96.82,95.51,96.79,415454,IFF
2014-09-29,95.86,96.98,95.82,96.76,398634,IFF
2014-09-30,96.72,97.01,95.635,95.88,463105,IFF
2014-10-01,95.73,95.73,94.09,94.13,530949,IFF
2014-10-02,94.03,94.83,93.04,94.7,407522,IFF
2014-10-03,95.01,95.41,94.89,95.11,419060,IFF
2014-10-06,95.25,95.73,94.29,94.53,426374,IFF
2014-10-07,94.12,94.45,93.18,93.19,492653,IFF
2014-10-08,93.35,94.89,92.7474,94.86,358038,IFF
2014-10-09,94.79,94.85,92.85,93.1,547706,IFF
2014-10-10,92.99,93.47,92.09,92.93,723980,IFF
2014-10-13,93.0,93.388,91.64,92.03,893123,IFF
2014-10-14,92.9,93.88,91.86,93.39,683243,IFF
2014-10-15,92.28,94.53,91.65,94.14,658835,IFF
2014-10-16,92.61,94.98,92.18,94.64,502001,IFF
2014-10-17,95.4,96.65,94.99,95.41,594148,IFF
2014-10-20,95.33,96.34,94.88,96.31,334917,IFF
2014-10-21,96.72,98.31,96.71,98.31,450405,IFF
2014-10-22,98.64,99.37,97.67,97.71,387200,IFF
2014-10-23,98.62,98.62,96.02,96.19,700443,IFF
2014-10-24,96.31,97.4,96.06,97.31,377331,IFF
2014-10-27,96.33,96.35,94.93,95.43,539933,IFF
2014-10-28,95.61,98.67,95.61,98.67,666651,IFF
2014-10-29,98.67,98.74,95.92,96.52,1148012,IFF
2014-10-30,96.39,97.3999,96.13,97.0,391955,IFF
2014-10-31,98.36,99.18,97.8,99.15,667715,IFF
2014-11-03,99.51,99.79,97.49,98.17,552055,IFF
2014-11-04,96.17,100.44,95.46,95.5,700107,IFF
2014-11-05,95.7,97.86,95.65,97.51,660999,IFF
2014-11-06,97.7,99.27,97.5,98.94,564309,IFF
2014-11-07,99.11,99.65,98.55,98.79,432421,IFF
2014-11-10,98.93,99.47,98.86,99.29,364892,IFF
2014-11-11,99.42,100.44,99.28,99.79,311581,IFF
2014-11-12,99.66,100.17,99.0601,100.08,266382,IFF
2014-11-13,100.3,100.796,99.58,100.08,280279,IFF
2014-11-14,99.7,99.7,97.08,98.14,673506,IFF
2014-11-17,97.75,98.51,97.37,98.04,420872,IFF
2014-11-18,98.04,98.94,97.57,98.83,463857,IFF
2014-11-19,98.84,98.97,98.18,98.62,493435,IFF
2014-11-20,98.37,99.68,98.18,99.63,569364,IFF
2014-11-21,100.46,101.07,99.94,100.14,1065254,IFF
2014-11-24,100.23,100.46,99.225,99.79,328808,IFF
2014-11-25,100.03,100.33,99.34,99.39,548337,IFF
2014-11-26,99.41,100.18,98.71,100.12,250159,IFF
2014-11-28,100.48,102.08,100.16,101.17,486165,IFF
2014-12-01,100.8,101.93,99.9,101.46,782171,IFF
2014-12-02,101.74,102.28,101.36,102.16,480093,IFF
2014-12-03,102.2,102.92,101.66,102.76,423097,IFF
2014-12-04,102.54,103.23,102.2,103.19,377107,IFF
2014-12-05,103.39,103.99,102.93,103.42,404834,IFF
2014-12-08,103.24,103.34,102.15,102.55,389776,IFF
2014-12-09,102.05,103.19,102.02,103.12,327396,IFF
2014-12-10,102.87,102.87,101.06,101.16,464380,IFF
2014-12-11,101.34,102.56,101.17,102.25,334906,IFF
2014-12-12,101.8,101.95,100.04,100.07,683061,IFF
2014-12-15,100.68,100.74,98.84,99.07,342918,IFF
2014-12-16,98.78,100.54,98.08,98.65,535501,IFF
2014-12-17,99.22,100.6,98.57,100.49,529257,IFF
2014-12-18,102.17,102.53,101.34,102.53,441017,IFF
2014-12-19,103.2,103.2,102.24,102.49,603498,IFF
2014-12-22,102.49,103.05,102.13,102.83,270082,IFF
2014-12-23,103.39,103.96,102.89,103.55,290375,IFF
2014-12-24,103.61,103.97,103.4331,103.73,175558,IFF
2014-12-26,103.75,104.0,103.32,103.44,145068,IFF
2014-12-29,103.16,103.49,102.79,103.28,211736,IFF
2014-12-30,102.82,103.38,102.55,102.95,198600,IFF
2014-12-31,102.96,103.2,101.32,101.36,213888,IFF
2015-01-02,101.42,101.86,100.17,100.85,291229,IFF
2015-01-05,100.45,101.06,98.87,99.37,382784,IFF
2015-01-06,99.79,100.43,97.59,98.15,421341,IFF
2015-01-07,98.75,99.23,97.94,99.12,516650,IFF
2015-01-08,99.89,101.68,99.8,101.64,333916,IFF
2015-01-09,102.06,102.54,101.34,102.15,455256,IFF
2015-01-12,102.13,102.5,100.633,101.1,289475,IFF
2015-01-13,102.0,103.05,101.62,102.82,606015,IFF
2015-01-14,101.86,104.25,101.68,103.96,658889,IFF
2015-01-15,104.43,105.98,104.264,105.27,757848,IFF
2015-01-16,105.13,107.42,104.8575,107.36,728128,IFF
2015-01-20,108.46,108.46,106.04,107.58,507639,IFF
2015-01-21,107.24,107.78,106.16,106.83,677795,IFF
2015-01-22,107.55,110.97,107.32,110.94,786188,IFF
2015-01-23,110.82,110.89,108.06,109.05,891018,IFF
2015-01-26,108.77,108.88,107.59,108.37,470425,IFF
2015-01-27,107.32,107.52,106.3,106.92,521597,IFF
2015-01-28,107.52,107.89,105.18,105.26,710877,IFF
2015-01-29,105.13,106.94,105.01,106.8,334815,IFF
2015-01-30,105.91,107.39,105.72,106.11,410296,IFF
2015-02-02,106.53,107.09,105.35,106.78,314413,IFF
2015-02-03,107.58,108.14,106.74,108.0,476695,IFF
2015-02-04,107.69,108.41,107.3,107.71,289326,IFF
2015-02-05,108.36,108.802,107.89,108.64,278590,IFF
2015-02-06,108.78,109.1,108.08,109.07,346151,IFF
2015-02-09,108.81,108.88,107.11,107.38,361055,IFF
2015-02-10,107.67,108.26,107.23,107.94,371097,IFF
2015-02-11,108.09,108.4,106.71,107.0,1051031,IFF
2015-02-12,109.33,116.48,109.33,114.77,1342227,IFF
2015-02-13,115.34,118.58,114.83,116.96,761781,IFF
2015-02-17,116.88,117.6,115.8,117.2,495458,IFF
2015-02-18,116.99,118.37,116.82,118.27,332763,IFF
2015-02-19,118.27,120.42,117.57,120.1,526745,IFF
2015-02-20,120.01,121.54,119.31,121.4,418168,IFF
2015-02-23,120.65,122.0,120.49,121.24,432607,IFF
2015-02-24,120.99,122.85,120.59,122.63,452999,IFF
2015-02-25,122.96,123.08,121.43,121.87,472908,IFF
2015-02-26,122.0,122.4,121.28,121.84,470833,IFF
2015-02-27,121.95,122.51,121.12,121.93,371089,IFF
2015-03-02,120.0,122.84,117.32,122.77,401366,IFF
2015-03-03,122.31,122.64,120.77,121.69,280725,IFF
2015-03-04,121.52,121.96,120.3,121.22,346337,IFF
2015-03-05,121.25,121.54,120.23,120.88,358861,IFF
2015-03-06,120.59,120.71,118.52,119.01,396128,IFF
2015-03-09,119.55,121.36,119.43,120.69,468581,IFF
2015-03-10,119.71,119.91,117.6,117.6,744139,IFF
2015-03-11,117.6,118.54,116.695,117.18,760573,IFF
2015-03-12,118.03,120.01,117.74,119.5,457689,IFF
2015-03-13,119.43,119.66,117.03,118.04,465542,IFF
2015-03-16,118.49,119.15,118.2,118.99,298823,IFF
2015-03-17,118.34,118.77,116.74,117.9,461698,IFF
2015-03-18,117.38,118.96,115.26,118.15,601989,IFF
2015-03-19,118.07,120.08,117.1,118.49,510677,IFF
2015-03-20,118.82,120.4,118.66,119.92,638290,IFF
2015-03-23,119.67,120.6199,119.35,119.69,490120,IFF
2015-03-24,119.41,120.56,119.07,119.51,427482,IFF
2015-03-25,119.43,120.96,117.08,117.08,482343,IFF
2015-03-26,116.84,117.345,116.01,116.7,528528,IFF
2015-03-27,117.06,117.79,116.55,117.18,354408,IFF
2015-03-30,117.84,119.27,117.24,118.5,300774,IFF
2015-03-31,118.29,118.5,117.0,117.4,473910,IFF
2015-04-01,117.1,118.105,116.08,116.97,462791,IFF
2015-04-02,116.96,118.81,116.74,117.39,334134,IFF
2015-04-06,116.76,118.96,116.76,118.62,317297,IFF
2015-04-07,118.38,119.545,118.16,118.19,520111,IFF
2015-04-08,118.56,118.96,117.41,118.21,376165,IFF
2015-04-09,118.14,118.5,117.335,118.26,297391,IFF
2015-04-10,118.54,119.03,118.2054,118.97,296276,IFF
2015-04-13,119.13,120.42,118.75,118.77,297739,IFF
2015-04-14,118.89,119.45,118.06,118.91,277277,IFF
2015-04-15,119.73,120.14,118.52,118.67,222941,IFF
2015-04-16,118.34,119.33,118.01,118.66,256259,IFF
2015-04-17,117.91,118.62,115.89,116.28,437820,IFF
2015-04-20,117.09,117.87,117.09,117.67,204862,IFF
2015-04-21,117.75,118.31,116.64,116.82,237476,IFF
2015-04-22,117.0,117.26,115.16,115.99,475127,IFF
2015-04-23,116.03,117.06,115.442,116.57,223123,IFF
2015-04-24,116.62,117.2,115.04,115.85,379551,IFF
2015-04-27,116.35,117.22,115.236,116.18,261720,IFF
2015-04-28,115.96,116.98,115.64,116.95,345041,IFF
2015-04-29,116.0,116.94,115.6,116.24,297057,IFF
2015-04-30,115.66,116.61,114.11,114.75,438768,IFF
2015-05-01,115.48,117.55,115.48,117.42,310191,IFF
2015-05-04,117.51,118.6,117.24,118.23,345297,IFF
2015-05-05,118.02,118.87,116.19,116.6,268251,IFF
2015-05-06,117.36,118.12,115.8,118.1,410088,IFF
2015-05-07,117.66,118.41,116.81,118.22,256090,IFF
2015-05-08,119.54,120.61,119.01,119.44,298369,IFF
2015-05-11,119.02,119.61,118.49,119.3,536523,IFF
2015-05-12,115.68,117.32,113.34,114.4,1013532,IFF
2015-05-13,114.03,114.03,110.5701,112.69,971115,IFF
2015-05-14,113.31,115.16,112.62,115.05,467945,IFF
2015-05-15,114.99,115.44,114.69,115.43,295372,IFF
2015-05-18,115.02,115.49,114.82,115.28,222653,IFF
2015-05-19,115.36,116.31,115.03,115.89,266731,IFF
2015-05-20,116.05,117.86,115.59,117.53,419420,IFF
2015-05-21,117.29,118.46,117.29,118.26,492181,IFF
2015-05-22,117.99,118.72,117.78,118.35,365123,IFF
2015-05-26,117.47,117.97,116.47,117.1,419578,IFF
2015-05-27,116.92,119.06,116.8501,118.82,382760,IFF
2015-05-28,118.87,119.765,118.74,119.27,337176,IFF
2015-05-29,119.45,120.2,118.5,119.04,556126,IFF
2015-06-01,119.29,119.29,116.74,117.51,432181,IFF
2015-06-02,117.18,118.04,116.4,116.44,382430,IFF
2015-06-03,116.65,117.05,113.97,114.47,952325,IFF
2015-06-04,113.67,114.36,112.34,112.48,856462,IFF
2015-06-05,112.15,112.44,111.01,111.12,627679,IFF
2015-06-08,111.2,112.26,110.31,110.34,562413,IFF
2015-06-09,110.34,110.44,109.41,109.76,607402,IFF
2015-06-10,110.27,111.04,109.88,110.83,1131347,IFF
2015-06-11,110.9,112.07,110.69,111.45,754322,IFF
2015-06-12,111.32,111.59,110.08,110.33,363132,IFF
2015-06-15,109.39,109.92,108.82,109.37,420483,IFF
2015-06-16,109.43,111.92,109.38,111.24,634450,IFF
2015-06-17,111.6,112.57,111.35,111.58,625459,IFF
2015-06-18,112.22,113.66,111.46,113.34,552674,IFF
2015-06-19,113.48,114.6,112.8,112.82,536359,IFF
2015-06-22,113.59,114.09,113.0,113.53,355592,IFF
2015-06-23,113.98,114.04,113.03,113.21,376398,IFF
2015-06-24,112.64,113.9,112.25,112.65,422197,IFF
2015-06-25,112.73,113.53,112.5,112.62,339327,IFF
2015-06-26,113.0,113.4,112.454,112.62,400965,IFF
2015-06-29,111.6,112.36,109.23,109.29,326223,IFF
2015-06-30,110.22,110.56,108.87,109.29,441270,IFF
2015-07-01,110.28,110.79,109.66,110.22,362337,IFF
2015-07-02,110.77,110.87,109.84,110.33,374495,IFF
2015-07-06,109.17,110.64,108.91,109.7,279066,IFF
2015-07-07,109.62,110.12,108.2,109.66,410792,IFF
2015-07-08,108.67,109.24,108.25,108.45,515243,IFF
2015-07-09,109.73,110.31,108.81,108.91,333776,IFF
2015-07-10,110.4,111.35,109.58,111.15,278089,IFF
2015-07-13,112.15,112.92,111.17,112.65,331171,IFF
2015-07-14,112.51,113.33,112.4,113.16,270706,IFF
2015-07-15,112.93,113.77,112.57,112.69,315030,IFF
2015-07-16,112.98,113.55,112.18,113.35,374051,IFF
2015-07-17,113.07,113.435,112.41,112.64,220291,IFF
2015-07-20,112.18,112.39,111.42,111.61,404083,IFF
2015-07-21,111.93,114.31,111.52,111.6,493579,IFF
2015-07-22,112.4,113.99,111.5,112.27,340185,IFF
2015-07-23,112.59,113.0,111.85,112.18,379976,IFF
2015-07-24,112.04,112.07,110.0,111.1,381417,IFF
2015-07-27,110.51,111.42,110.11,111.11,365470,IFF
2015-07-28,111.56,113.84,110.97,113.7,439867,IFF
2015-07-29,113.65,114.82,112.75,114.57,350865,IFF
2015-07-30,114.29,116.06,114.06,115.51,468147,IFF
2015-07-31,116.38,116.87,115.37,115.59,474645,IFF
2015-08-03,115.45,115.75,114.68,115.3,258431,IFF
2015-08-04,115.51,116.8,115.51,116.0,258603,IFF
2015-08-05,117.19,118.08,116.61,117.24,384513,IFF
2015-08-06,117.23,118.09,115.72,116.42,458997,IFF
2015-08-07,116.53,116.926,115.85,116.28,283293,IFF
2015-08-10,116.74,118.87,116.33,118.81,390909,IFF
2015-08-11,115.54,117.11,112.78,114.05,888108,IFF
2015-08-12,112.99,114.43,112.42,113.74,552176,IFF
2015-08-13,113.36,114.09,112.432,113.22,501792,IFF
2015-08-14,113.23,114.69,113.045,114.36,350052,IFF
2015-08-17,113.95,115.195,113.83,114.99,368233,IFF
2015-08-18,114.73,115.85,114.73,115.53,324676,IFF
2015-08-19,114.21,115.16,113.67,114.11,403658,IFF
2015-08-20,113.61,113.88,111.62,112.0,705497,IFF
2015-08-21,113.12,114.12,111.92,111.95,1065488,IFF
2015-08-24,106.87,110.45,106.2,108.0,1178260,IFF
2015-08-25,110.59,110.64,107.0,107.05,813237,IFF
2015-08-26,109.19,109.64,107.16,108.91,553839,IFF
2015-08-27,110.16,112.2476,108.94,110.7,495431,IFF
2015-08-28,110.44,111.01,109.58,110.96,350251,IFF
2015-08-31,110.61,110.61,109.49,109.55,297799,IFF
2015-09-01,107.07,107.96,105.83,106.23,546258,IFF
2015-09-02,107.52,108.54,106.51,108.5,549891,IFF
2015-09-03,109.4,110.43,108.89,109.46,316503,IFF
2015-09-04,107.78,108.105,106.65,106.95,493695,IFF
2015-09-08,108.99,109.33,108.39,109.25,545069,IFF
2015-09-09,110.36,110.81,108.62,108.73,283518,IFF
2015-09-10,108.32,109.18,106.85,107.19,591830,IFF
2015-09-11,106.53,107.255,105.97,107.13,436018,IFF
2015-09-14,107.1,107.36,105.92,106.12,241017,IFF
2015-09-15,106.16,106.56,105.22,106.33,357234,IFF
2015-09-16,106.21,107.86,106.17,107.69,338422,IFF
2015-09-17,107.41,109.17,107.3,107.58,267645,IFF
2015-09-18,106.1,106.48,104.84,105.17,489875,IFF
2015-09-21,105.88,106.7307,104.91,106.06,283534,IFF
2015-09-22,105.27,105.47,104.52,105.07,357150,IFF
2015-09-23,104.69,105.7,104.23,104.71,562815,IFF
2015-09-24,104.15,105.08,103.39,104.8,437360,IFF
2015-09-25,105.17,106.53,105.07,105.76,444755,IFF
2015-09-28,104.25,104.35,100.5,100.59,794399,IFF
2015-09-29,100.59,101.33,100.0201,101.09,336053,IFF
2015-09-30,101.95,103.325,101.45,103.26,486919,IFF
2015-10-01,104.07,104.38,102.46,103.88,657279,IFF
2015-10-02,102.47,106.89,102.442,106.81,389698,IFF
2015-10-05,107.18,108.28,106.91,108.21,382914,IFF
2015-10-06,108.18,108.83,107.13,107.98,338549,IFF
2015-10-07,108.47,109.75,108.47,109.75,518367,IFF
2015-10-08,109.21,109.91,108.75,109.51,536674,IFF
2015-10-09,109.57,110.22,109.042,109.53,341366,IFF
2015-10-12,109.31,110.64,108.83,110.1,338346,IFF
2015-10-13,109.31,111.14,109.18,110.24,388239,IFF
2015-10-14,110.06,111.14,109.86,109.98,208163,IFF
2015-10-15,110.7,111.2,110.152,111.07,413884,IFF
2015-10-16,112.0,112.56,111.47,112.53,317595,IFF
2015-10-19,111.88,113.17,111.88,112.96,389103,IFF
2015-10-20,112.9,113.41,112.45,112.78,304773,IFF
2015-10-21,113.42,113.79,111.58,111.76,269657,IFF
2015-10-22,112.73,113.76,112.49,113.73,485827,IFF
2015-10-23,114.81,114.91,113.48,113.52,360184,IFF
2015-10-26,113.56,114.92,113.465,114.67,271332,IFF
2015-10-27,114.0,114.5,112.91,113.71,340279,IFF
2015-10-28,113.65,115.52,113.44,115.05,397135,IFF
2015-10-29,115.04,115.815,114.2,115.51,288452,IFF
2015-10-30,115.67,117.049,115.07,116.06,418335,IFF
2015-11-02,116.2,116.97,115.23,116.05,320680,IFF
2015-11-03,115.91,116.56,115.69,116.18,414926,IFF
2015-11-04,116.29,116.81,115.71,116.18,285517,IFF
2015-11-05,116.21,116.36,115.31,115.97,291896,IFF
2015-11-06,115.26,115.582,111.98,113.2,881271,IFF
2015-11-09,113.4,114.26,112.34,114.11,603405,IFF
2015-11-10,112.8,116.86,112.0,113.61,750723,IFF
2015-11-11,114.44,116.44,114.21,115.9,391388,IFF
2015-11-12,114.46,115.68,113.2,113.28,388930,IFF
2015-11-13,113.34,113.86,111.33,111.75,415871,IFF
2015-11-16,111.78,114.55,111.78,114.5,360601,IFF
2015-11-17,114.05,116.4897,114.0,115.45,437188,IFF
2015-11-18,115.67,117.52,115.12,117.44,463320,IFF
2015-11-19,117.48,119.4,116.34,117.84,505475,IFF
2015-11-20,118.1,118.29,116.65,117.05,280720,IFF
2015-11-23,117.23,119.1,116.33,118.56,335432,IFF
2015-11-24,118.22,120.48,117.59,120.09,573385,IFF
2015-11-25,120.54,120.76,119.62,120.25,328783,IFF
2015-11-27,120.23,120.87,119.15,119.85,170594,IFF
2015-11-30,120.34,121.03,119.46,120.01,428090,IFF
2015-12-01,117.89,122.2,117.89,122.0,673783,IFF
2015-12-02,121.56,122.21,120.1,120.41,396921,IFF
2015-12-03,120.42,120.8,118.26,119.14,355852,IFF
2015-12-04,119.48,121.53,119.48,121.25,321150,IFF
2015-12-07,120.81,121.69,120.08,121.28,435466,IFF
2015-12-08,120.57,121.64,119.71,121.03,398567,IFF
2015-12-09,121.18,122.64,119.72,120.72,559532,IFF
2015-12-10,120.57,120.98,118.04,118.31,503180,IFF
2015-12-11,116.69,117.795,115.635,116.12,1034195,IFF
2015-12-14,116.23,117.38,115.2,116.32,1146205,IFF
2015-12-15,117.64,119.0,117.52,118.18,534307,IFF
2015-12-16,119.19,121.16,118.845,120.95,344298,IFF
2015-12-17,120.81,121.09,118.08,118.09,356517,IFF
2015-12-18,117.75,118.41,115.84,115.88,609505,IFF
2015-12-21,116.6,117.41,116.13,117.23,337665,IFF
2015-12-22,117.91,119.8,117.08,119.51,292705,IFF
2015-12-23,119.88,120.05,118.65,119.66,293044,IFF
2015-12-24,119.45,120.31,119.2401,119.97,82704,IFF
2015-12-28,119.08,120.4,118.88,120.35,189877,IFF
2015-12-29,121.34,122.08,120.47,121.12,156241,IFF
2015-12-30,121.03,122.09,120.36,120.62,196044,IFF
2015-12-31,120.26,121.06,119.6,119.64,232865,IFF
2016-01-04,118.31,118.36,116.94,118.03,505538,IFF
2016-01-05,118.4,119.12,117.73,118.93,268079,IFF
2016-01-06,117.15,118.01,116.37,117.17,450240,IFF
2016-01-07,115.61,116.99,114.38,116.59,668081,IFF
2016-01-08,116.99,117.35,116.175,116.34,689454,IFF
2016-01-11,117.28,118.14,116.6,117.62,457859,IFF
2016-01-12,118.67,119.57,117.35,118.33,630459,IFF
2016-01-13,118.85,118.92,115.82,116.05,675081,IFF
2016-01-14,116.09,117.8,115.65,117.2,388985,IFF
2016-01-15,114.93,115.73,112.53,115.31,625630,IFF
2016-01-19,116.08,117.3,112.24,113.48,692993,IFF
2016-01-20,111.43,112.66,109.73,111.78,695713,IFF
2016-01-21,112.1,113.9,111.1,111.75,591859,IFF
2016-01-22,113.46,114.96,112.867,114.07,411351,IFF
2016-01-25,110.14,111.31,108.08,110.4,1261364,IFF
2016-01-26,110.49,112.48,110.49,111.87,615369,IFF
2016-01-27,111.69,112.43,110.65,111.52,606002,IFF
2016-01-28,112.43,113.04,110.69,112.19,638625,IFF
2016-01-29,113.15,117.0,112.77,116.96,681642,IFF
2016-02-01,116.39,119.04,115.36,118.46,836853,IFF
2016-02-02,117.12,117.745,116.23,117.22,445518,IFF
2016-02-03,117.76,120.6,116.89,120.6,604333,IFF
2016-02-04,119.99,122.38,119.89,121.28,551364,IFF
2016-02-05,121.28,121.69,117.75,119.38,694241,IFF
2016-02-08,117.96,118.4,115.6,116.61,592361,IFF
2016-02-09,115.21,117.285,115.18,116.83,746346,IFF
2016-02-10,116.81,119.75,114.32,115.33,1070442,IFF
2016-02-11,100.5,105.3,97.24,100.49,4518990,IFF
2016-02-12,101.0,107.81,101.0,106.75,1957831,IFF
2016-02-16,105.68,108.035,104.48,106.54,1101803,IFF
2016-02-17,107.5,108.84,105.89,106.08,1026419,IFF
2016-02-18,106.3,107.01,104.35,105.39,721290,IFF
2016-02-19,105.34,105.55,104.04,105.4,768435,IFF
2016-02-22,106.27,107.5399,105.2,105.28,1020764,IFF
2016-02-23,104.36,105.14,102.77,103.42,566055,IFF
2016-02-24,102.64,106.82,102.31,106.21,1028145,IFF
2016-02-25,106.25,106.7275,104.2,105.02,550881,IFF
2016-02-26,105.5,105.75,103.85,104.12,691699,IFF
2016-02-29,104.15,105.39,103.26,103.29,605193,IFF
2016-03-01,104.32,107.29,104.055,106.62,664776,IFF
2016-03-02,105.81,106.48,104.59,105.82,592269,IFF
2016-03-03,105.94,106.09,104.6,105.15,764272,IFF
2016-03-04,105.54,106.85,104.93,106.41,549107,IFF
2016-03-07,105.93,107.4,105.7,106.43,695654,IFF
2016-03-08,105.27,109.18,104.93,107.17,1129502,IFF
2016-03-09,107.26,107.98,106.11,107.5,563462,IFF
2016-03-10,108.0,108.99,106.59,107.68,480242,IFF
2016-03-11,109.07,110.62,108.27,109.98,435929,IFF
2016-03-14,109.36,111.33,109.18,110.33,412695,IFF
2016-03-15,110.05,110.755,109.53,110.3,514167,IFF
2016-03-16,109.7,111.96,109.7,111.45,345018,IFF
2016-03-17,111.57,113.03,110.91,112.88,403320,IFF
2016-03-18,113.16,115.115,112.84,113.68,962386,IFF
2016-03-21,113.68,114.13,112.8115,113.94,490652,IFF
2016-03-22,113.86,115.33,111.825,114.91,596291,IFF
2016-03-23,113.91,114.49,112.81,113.63,405172,IFF
2016-03-24,112.59,113.78,111.74,113.24,671804,IFF
2016-03-28,113.4,114.115,113.31,113.84,239540,IFF
2016-03-29,113.36,114.9,112.91,114.79,361584,IFF
2016-03-30,115.42,116.18,114.21,114.58,456564,IFF
2016-03-31,114.67,115.11,113.39,113.77,383975,IFF
2016-04-01,113.19,116.51,112.95,116.38,480300,IFF
2016-04-04,116.44,116.44,114.65,115.85,454449,IFF
2016-04-05,115.04,116.28,114.76,115.34,558744,IFF
2016-04-06,115.6,118.14,115.41,118.07,499821,IFF
2016-04-07,117.25,118.07,116.37,116.64,611140,IFF
2016-04-08,117.75,118.94,117.17,117.7,265256,IFF
2016-04-11,118.2,118.47,117.18,117.39,294744,IFF
2016-04-12,117.63,118.89,117.38,118.53,553448,IFF
2016-04-13,119.36,120.05,118.78,119.98,758051,IFF
2016-04-14,120.13,120.31,119.09,119.31,487934,IFF
2016-04-15,119.31,120.28,119.1,119.99,723371,IFF
2016-04-18,119.23,121.49,118.97,121.24,373812,IFF
2016-04-19,121.9,123.43,121.33,122.28,559485,IFF
2016-04-20,121.75,122.4,119.32,120.0,786957,IFF
2016-04-21,120.44,120.73,119.25,120.15,407612,IFF
2016-04-22,120.3,120.96,119.41,120.82,388633,IFF
2016-04-25,120.22,120.33,119.32,120.11,402988,IFF
2016-04-26,120.17,121.24,119.6401,120.37,374716,IFF
2016-04-27,120.52,120.91,119.78,120.27,225766,IFF
2016-04-28,119.25,120.54,118.92,119.48,289828,IFF
2016-04-29,119.28,119.68,118.3,119.47,318298,IFF
2016-05-02,119.76,120.35,119.34,119.81,436527,IFF
2016-05-03,118.78,119.61,118.27,119.36,338611,IFF
2016-05-04,118.92,120.43,118.48,118.64,407808,IFF
2016-05-05,119.28,119.85,118.36,118.62,309159,IFF
2016-05-06,118.2,118.69,117.07,118.59,614561,IFF
2016-05-09,118.68,119.98,118.42,119.89,763750,IFF
2016-05-10,122.0,127.53,121.015,126.24,1845540,IFF
2016-05-11,126.02,126.64,123.57,123.62,806972,IFF
2016-05-12,124.24,126.33,123.7701,126.16,789430,IFF
2016-05-13,125.89,126.79,125.51,126.25,740202,IFF
2016-05-16,126.17,128.13,126.155,127.8,747181,IFF
2016-05-17,127.09,127.69,126.38,127.5,1130653,IFF
2016-05-18,127.0,127.81,126.21,126.63,1042128,IFF
2016-05-19,126.5,128.13,125.76,128.0,442472,IFF
2016-05-20,128.64,129.18,127.46,128.03,584230,IFF
2016-05-23,127.79,128.09,126.8,127.92,329214,IFF
2016-05-24,128.15,128.47,126.54,128.25,404753,IFF
2016-05-25,128.31,129.335,128.31,129.0,275057,IFF
2016-05-26,129.05,129.3,128.64,128.93,450872,IFF
2016-05-27,128.92,129.37,128.16,129.34,254542,IFF
2016-05-31,129.21,129.45,128.025,129.0,513942,IFF
2016-06-01,129.0,129.42,128.21,128.92,616381,IFF
2016-06-02,128.82,128.82,127.68,128.71,446848,IFF
2016-06-03,128.49,128.7099,127.28,128.33,581305,IFF
2016-06-06,128.88,129.64,128.28,128.84,495110,IFF
2016-06-07,129.1,130.17,128.57,129.53,314914,IFF
2016-06-08,129.76,131.3,128.84,131.01,380689,IFF
2016-06-09,130.16,130.6,129.5,129.8,482306,IFF
2016-06-10,129.02,129.23,127.5,128.76,726594,IFF
2016-06-13,128.49,128.58,127.29,127.34,403012,IFF
2016-06-14,126.55,127.7,124.48,127.37,785481,IFF
2016-06-15,128.09,128.09,126.1,126.21,511951,IFF
2016-06-16,125.82,126.18,124.42,125.93,767700,IFF
2016-06-17,125.95,126.0,124.26,125.5,568881,IFF
2016-06-20,126.21,127.53,126.16,127.0,692639,IFF
2016-06-21,127.59,127.9299,127.05,127.28,431882,IFF
2016-06-22,127.54,127.75,126.42,126.87,723818,IFF
2016-06-23,127.49,128.47,126.77,127.23,569228,IFF
2016-06-24,123.74,126.2,121.69,122.14,1237236,IFF
2016-06-27,121.11,121.5485,117.82,119.56,1453758,IFF
2016-06-28,120.0,121.23,119.105,121.15,613016,IFF
2016-06-29,122.41,124.14,122.13,123.81,845609,IFF
2016-06-30,124.5,126.1,123.77,126.07,676548,IFF
2016-07-01,126.47,128.1,125.665,126.03,375518,IFF
2016-07-05,125.67,126.175,124.77,125.69,389489,IFF
2016-07-06,125.45,127.08,125.14,126.99,604336,IFF
2016-07-07,126.96,128.47,126.75,127.55,446064,IFF
2016-07-08,128.53,129.75,128.42,129.53,462887,IFF
2016-07-11,130.0,130.335,129.19,129.38,218199,IFF
2016-07-12,130.32,131.475,129.18,131.2,416654,IFF
2016-07-13,131.46,132.36,131.26,132.24,384426,IFF
2016-07-14,133.07,133.34,131.5,131.75,335890,IFF
2016-07-15,132.16,132.71,131.81,132.1,353849,IFF
2016-07-18,131.87,132.735,131.28,132.22,262492,IFF
2016-07-19,131.66,133.14,131.62,132.51,325170,IFF
2016-07-20,132.98,134.51,131.9,133.92,317755,IFF
2016-07-21,133.53,133.754,132.36,132.87,218831,IFF
2016-07-22,133.06,134.43,132.65,134.03,252506,IFF
2016-07-25,134.13,135.26,133.85,135.25,336661,IFF
2016-07-26,135.55,135.55,133.92,134.41,296553,IFF
2016-07-27,134.37,134.37,132.35,133.2,336050,IFF
2016-07-28,132.93,133.61,132.757,133.26,243756,IFF
2016-07-29,133.21,133.55,132.42,133.25,355125,IFF
2016-08-01,133.35,133.59,132.51,133.39,316465,IFF
2016-08-02,133.2,133.24,132.27,132.87,288823,IFF
2016-08-03,133.17,134.04,132.26,134.04,273572,IFF
2016-08-04,134.27,136.75,134.09,135.76,484679,IFF
2016-08-05,136.04,136.16,132.64,134.01,637169,IFF
2016-08-08,133.66,133.935,132.15,132.71,769797,IFF
2016-08-09,136.37,139.81,135.16,136.38,1327201,IFF
2016-08-10,136.49,136.78,134.46,135.54,421092,IFF
2016-08-11,135.77,136.59,135.51,136.04,214245,IFF
2016-08-12,135.46,136.45,135.17,135.59,330829,IFF
2016-08-15,136.0,136.02,135.29,135.89,292575,IFF
2016-08-16,135.84,135.84,133.79,134.04,395123,IFF
2016-08-17,134.22,134.51,133.33,134.22,236390,IFF
2016-08-18,134.38,136.37,134.38,136.2,322431,IFF
2016-08-19,135.78,137.74,135.23,137.53,328262,IFF
2016-08-22,137.41,137.6,136.6,137.59,156038,IFF
2016-08-23,138.54,139.07,137.39,138.09,205056,IFF
2016-08-24,138.06,138.65,137.61,137.86,280330,IFF
2016-08-25,137.63,138.73,137.17,138.54,171963,IFF
2016-08-26,138.77,139.16,135.71,136.42,311153,IFF
2016-08-29,136.51,137.74,136.51,137.45,259716,IFF
2016-08-30,137.85,139.21,137.47,138.45,417499,IFF
2016-08-31,138.21,138.95,138.15,138.58,358461,IFF
2016-09-01,138.24,138.805,137.52,138.37,334553,IFF
2016-09-02,139.04,139.27,138.23,138.99,280832,IFF
2016-09-06,139.4,139.55,138.14,138.77,245335,IFF
2016-09-07,139.11,139.34,138.02,139.33,330770,IFF
2016-09-08,139.26,139.27,138.52,138.63,331863,IFF
2016-09-09,137.6,137.82,134.74,134.75,517369,IFF
2016-09-12,133.96,135.23,133.58,135.0,662885,IFF
2016-09-13,135.36,137.94,134.62,135.02,603110,IFF
2016-09-14,135.21,135.21,133.97,134.58,306000,IFF
2016-09-15,134.44,135.6,133.96,135.28,271784,IFF
2016-09-16,135.19,136.17,134.21,135.85,453697,IFF
2016-09-19,136.42,137.91,136.42,137.79,305712,IFF
2016-09-20,138.88,138.9299,138.04,138.24,381895,IFF
2016-09-21,138.81,141.19,138.81,141.1,480341,IFF
2016-09-22,141.52,142.09,140.94,141.89,342008,IFF
2016-09-23,141.7,141.91,140.9,140.9,575830,IFF
2016-09-26,140.09,140.885,140.08,140.19,308529,IFF
2016-09-27,140.09,141.3,139.5,141.27,215712,IFF
2016-09-28,141.65,142.12,140.6,142.0,357650,IFF
2016-09-29,141.9,142.74,141.185,141.98,476660,IFF
2016-09-30,142.11,143.43,141.72,142.97,368965,IFF
2016-10-03,142.93,143.64,141.85,141.96,432871,IFF
2016-10-04,141.9,142.77,140.22,140.42,270221,IFF
2016-10-05,140.69,140.89,138.51,138.55,643550,IFF
2016-10-06,137.83,138.8,137.01,138.22,710082,IFF
2016-10-07,138.46,138.46,136.26,137.43,367069,IFF
2016-10-10,138.33,138.69,137.31,137.7,269515,IFF
2016-10-11,137.53,137.53,135.04,135.48,228316,IFF
2016-10-12,135.11,135.11,131.3075,131.35,836555,IFF
2016-10-13,130.0,130.78,128.37,130.21,851242,IFF
2016-10-14,131.0,131.0,129.28,129.31,451821,IFF
2016-10-17,129.69,130.07,128.63,129.1,442765,IFF
2016-10-18,130.12,130.14,128.52,130.0,357070,IFF
2016-10-19,130.13,130.61,128.73,129.43,426116,IFF
2016-10-20,129.32,130.21,129.035,129.21,270163,IFF
2016-10-21,128.6,129.89,128.15,129.75,259113,IFF
2016-10-24,130.24,130.9,129.86,130.52,368169,IFF
2016-10-25,130.1,130.51,128.85,130.5,358199,IFF
2016-10-26,130.35,132.64,130.15,132.06,743848,IFF
2016-10-27,132.3,133.68,132.0,133.38,720982,IFF
2016-10-28,133.6,134.96,133.6,134.54,813411,IFF
2016-10-31,134.89,134.89,130.67,130.78,726681,IFF
2016-11-01,130.9,133.99,130.9,133.84,784974,IFF
2016-11-02,133.8,133.97,130.5,130.65,494026,IFF
2016-11-03,130.66,130.98,129.22,129.29,380229,IFF
2016-11-04,129.57,130.4,127.91,128.66,715419,IFF
2016-11-07,130.03,131.9697,129.4,131.12,715533,IFF
2016-11-08,124.39,127.55,119.71,126.06,2196843,IFF
2016-11-09,123.71,125.05,122.0,124.03,1540070,IFF
2016-11-10,124.41,124.59,118.01,118.47,2154425,IFF
2016-11-11,118.41,119.64,118.01,118.4,680853,IFF
2016-11-14,118.48,119.05,116.73,117.52,838087,IFF
2016-11-15,117.56,119.05,117.36,118.06,595990,IFF
2016-11-16,118.06,121.05,117.82,120.83,643966,IFF
2016-11-17,121.19,121.515,119.26,119.45,693825,IFF
2016-11-18,119.14,120.22,117.31,119.78,609474,IFF
2016-11-21,119.56,120.97,119.56,120.05,414328,IFF
2016-11-22,119.95,120.85,119.665,120.34,747619,IFF
2016-11-23,119.99,121.22,119.89,120.33,623879,IFF
2016-11-25,120.32,121.9,120.27,120.38,365096,IFF
2016-11-28,120.61,121.13,119.77,120.35,453319,IFF
2016-11-29,120.41,121.9,120.0,121.25,345187,IFF
2016-11-30,121.15,121.5905,120.51,121.05,564153,IFF
2016-12-01,121.07,121.44,118.08,118.51,772168,IFF
2016-12-02,118.99,120.17,118.36,120.07,607424,IFF
2016-12-05,120.63,121.25,119.13,121.01,631680,IFF
2016-12-06,121.04,122.12,120.34,121.79,535063,IFF
2016-12-07,121.53,125.07,121.53,124.66,548440,IFF
2016-12-08,124.66,126.18,124.02,125.76,657859,IFF
2016-12-09,125.76,126.2599,124.115,125.3,485593,IFF
2016-12-12,125.78,126.08,122.91,123.2,446703,IFF
2016-12-13,123.21,123.73,121.24,121.75,738043,IFF
2016-12-14,122.22,122.69,118.31,118.43,800367,IFF
2016-12-15,118.36,120.21,118.0,120.17,636591,IFF
2016-12-16,119.29,120.0,116.64,118.01,1460392,IFF
2016-12-19,118.35,118.65,117.31,117.87,621129,IFF
2016-12-20,117.86,118.36,117.0,117.79,374132,IFF
2016-12-21,118.12,119.27,117.23,118.24,535043,IFF
2016-12-22,117.9,119.35,117.75,119.35,466645,IFF
2016-12-23,118.7,119.14,117.98,118.24,606030,IFF
2016-12-27,118.64,119.415,118.38,119.02,561354,IFF
2016-12-28,119.04,119.555,118.6,118.8,407858,IFF
2016-12-29,118.82,119.21,118.65,118.9,416260,IFF
2016-12-30,118.86,119.3,117.53,117.83,504572,IFF
2017-01-03,118.45,119.67,116.73,117.17,531337,IFF
2017-01-04,117.0,118.18,115.51,117.39,705916,IFF
2017-01-05,116.94,117.44,115.12,116.1,1010156,IFF
2017-01-06,115.67,116.53,113.16,116.02,1013921,IFF
2017-01-09,115.25,116.195,113.5,115.56,711992,IFF
2017-01-10,116.03,116.58,115.39,115.48,491472,IFF
2017-01-11,115.28,116.53,114.77,116.3,608331,IFF
2017-01-12,116.08,116.73,114.95,115.26,548861,IFF
2017-01-13,115.58,117.18,115.58,116.66,427717,IFF
2017-01-17,116.72,117.78,116.385,116.81,464650,IFF
2017-01-18,117.21,117.92,116.72,117.83,501128,IFF
2017-01-19,117.67,118.03,116.64,117.51,466259,IFF
2017-01-20,117.7,119.44,117.59,118.13,456231,IFF
2017-01-23,117.81,117.91,116.83,117.37,315566,IFF
2017-01-24,117.62,119.657,116.79,119.54,373677,IFF
2017-01-25,120.06,120.29,119.59,119.82,416644,IFF
2017-01-26,120.04,120.36,119.48,119.7,261500,IFF
2017-01-27,119.42,119.92,118.52,119.85,284837,IFF
2017-01-30,119.42,119.6899,118.49,119.0,415877,IFF
2017-01-31,118.66,118.88,115.97,117.21,798442,IFF
2017-02-01,117.4,117.6339,115.78,116.54,929812,IFF
2017-02-02,116.57,118.13,114.81,116.84,1771162,IFF
2017-02-03,117.17,118.45,116.11,117.98,699260,IFF
2017-02-06,117.55,118.04,116.53,117.47,364793,IFF
2017-02-07,117.76,117.88,116.32,116.75,671110,IFF
2017-02-08,116.74,118.54,116.3,117.92,639490,IFF
2017-02-09,117.95,119.31,117.51,117.74,1313505,IFF
2017-02-10,118.26,119.085,117.57,117.91,1347253,IFF
2017-02-13,118.43,120.03,117.56,120.03,732702,IFF
2017-02-14,119.54,119.9593,117.09,117.9,1005203,IFF
2017-02-15,117.36,119.27,117.07,119.16,669126,IFF
2017-02-16,120.83,126.34,120.0,124.03,1934221,IFF
2017-02-17,123.68,123.86,122.1,122.37,881643,IFF
2017-02-21,122.14,123.1925,121.09,121.62,668435,IFF
2017-02-22,121.59,122.83,121.03,122.63,563562,IFF
2017-02-23,125.04,128.33,123.94,125.14,1083600,IFF
2017-02-24,125.06,125.3,124.0,125.0,516774,IFF
2017-02-27,125.11,125.15,124.125,124.81,462948,IFF
2017-02-28,124.82,126.2,124.74,125.7,506231,IFF
2017-03-01,126.12,128.38,126.02,127.1,624774,IFF
2017-03-02,126.94,127.47,125.5,126.13,556668,IFF
2017-03-03,126.07,126.6725,124.54,125.13,345323,IFF
2017-03-06,124.41,125.13,124.21,124.39,567741,IFF
2017-03-07,124.18,125.1,123.35,123.89,439043,IFF
2017-03-08,123.79,125.46,123.79,124.28,607583,IFF
2017-03-09,124.26,124.26,123.15,123.66,504015,IFF
2017-03-10,124.55,125.39,124.33,125.33,474543,IFF
2017-03-13,125.42,126.76,124.62,126.6,617910,IFF
2017-03-14,126.11,126.77,125.53,126.22,491401,IFF
2017-03-15,126.5,128.43,126.02,128.1,571579,IFF
2017-03-16,128.28,129.086,127.78,128.94,571211,IFF
2017-03-17,129.61,132.24,129.32,132.1,1222975,IFF
2017-03-20,132.05,135.49,131.69,135.4,1545499,IFF
2017-03-21,135.45,137.035,134.48,135.1,961481,IFF
2017-03-22,135.02,136.98,134.5,136.89,769961,IFF
2017-03-23,135.4,136.83,134.94,135.07,808335,IFF
2017-03-24,135.16,135.29,132.79,133.19,667268,IFF
2017-03-27,132.73,133.46,131.77,132.56,1124759,IFF
2017-03-28,131.98,132.355,130.61,131.55,843922,IFF
2017-03-29,131.42,132.21,130.98,131.96,972904,IFF
2017-03-30,131.81,133.42,131.64,132.37,405142,IFF
2017-03-31,132.45,133.43,132.0201,132.53,498070,IFF
2017-04-03,132.74,132.775,131.25,131.59,389661,IFF
2017-04-04,131.97,132.448,130.99,131.45,320931,IFF
2017-04-05,131.38,132.89,131.38,131.77,608737,IFF
2017-04-06,131.88,133.36,131.42,133.04,589350,IFF
2017-04-07,132.31,133.2,132.08,132.25,348039,IFF
2017-04-10,132.08,133.09,131.77,132.85,374471,IFF
2017-04-11,132.89,133.81,132.36,133.4,318630,IFF
2017-04-12,133.18,133.18,132.08,132.56,499175,IFF
2017-04-13,132.49,133.36,131.91,131.94,231391,IFF
2017-04-17,132.31,133.15,131.86,133.02,339483,IFF
2017-04-18,132.45,134.78,132.1,134.07,331269,IFF
2017-04-19,134.08,135.2,133.76,134.53,366468,IFF
2017-04-20,134.83,136.1,134.4,135.8,268099,IFF
2017-04-21,135.99,136.57,135.74,136.12,283459,IFF
2017-04-24,137.06,138.43,136.82,138.03,398125,IFF
2017-04-25,138.89,139.87,137.72,139.09,377630,IFF
2017-04-26,139.04,139.8,138.59,138.8,378545,IFF
2017-04-27,139.14,140.2,138.81,139.73,382330,IFF
2017-04-28,139.58,139.58,138.364,138.59,301607,IFF
2017-05-01,139.19,139.3,138.1001,138.98,195405,IFF
2017-05-02,138.87,138.93,136.41,138.22,305199,IFF
2017-05-03,138.48,139.0,137.51,138.83,270398,IFF
2017-05-04,138.9,139.75,137.68,138.47,550075,IFF
2017-05-05,138.95,139.865,138.81,139.27,567837,IFF
2017-05-08,139.27,139.47,136.88,137.38,882089,IFF
2017-05-09,133.75,133.75,128.5,128.98,1749249,IFF
2017-05-10,128.42,130.45,128.42,130.33,609312,IFF
2017-05-11,130.28,131.0,129.55,130.85,348945,IFF
2017-05-12,130.7,130.92,129.97,130.71,360002,IFF
2017-05-15,130.97,132.93,130.53,132.49,449384,IFF
2017-05-16,132.47,133.52,132.015,133.16,367902,IFF
2017-05-17,132.09,134.9,132.09,133.15,650454,IFF
2017-05-18,132.29,135.09,131.35,134.26,407422,IFF
2017-05-19,134.52,135.4,134.17,134.81,336736,IFF
2017-05-22,135.61,136.08,135.011,135.85,290531,IFF
2017-05-23,135.91,137.04,135.64,136.52,301688,IFF
2017-05-24,136.12,138.51,136.12,137.9,440034,IFF
2017-05-25,137.9,138.9,137.57,138.41,1105567,IFF
2017-05-26,138.46,138.85,138.03,138.44,244145,IFF
2017-05-30,137.94,138.1435,136.59,136.99,458537,IFF
2017-05-31,137.19,138.07,136.45,137.89,428961,IFF
2017-06-01,137.72,139.77,137.59,138.18,412072,IFF
2017-06-02,138.22,139.34,138.02,139.24,279959,IFF
2017-06-05,139.42,140.44,138.95,139.45,326929,IFF
2017-06-06,138.87,139.69,138.21,138.8,347469,IFF
2017-06-07,138.22,139.68,137.74,137.87,362580,IFF
2017-06-08,137.64,137.83,135.12,135.69,520950,IFF
2017-06-09,136.12,137.23,135.86,137.2,483021,IFF
2017-06-12,137.37,137.8,136.25,136.44,297100,IFF
2017-06-13,136.12,136.965,134.47,136.5,441236,IFF
2017-06-14,136.65,137.29,135.01,136.51,485134,IFF
2017-06-15,135.88,136.41,134.05,135.09,709762,IFF
2017-06-16,135.12,135.59,134.01,134.58,1135356,IFF
2017-06-19,135.1,136.65,134.54,136.14,389140,IFF
2017-06-20,136.21,137.33,136.03,136.19,373698,IFF
2017-06-21,136.82,137.37,135.71,136.08,454292,IFF
2017-06-22,135.83,135.83,134.33,135.13,310103,IFF
2017-06-23,135.23,136.71,134.815,136.15,402215,IFF
2017-06-26,136.46,138.0,135.75,137.07,398793,IFF
2017-06-27,137.07,137.11,135.29,135.37,296351,IFF
2017-06-28,136.25,136.94,135.67,135.91,376922,IFF
2017-06-29,136.04,136.04,132.39,133.48,422866,IFF
2017-06-30,133.86,135.94,133.86,135.0,420047,IFF
2017-07-03,135.6,136.06,134.8301,134.9,149066,IFF
2017-07-05,134.99,135.41,133.85,134.21,401880,IFF
2017-07-06,133.28,133.47,132.03,132.16,276339,IFF
2017-07-07,132.21,132.61,131.48,131.88,420286,IFF
2017-07-10,131.83,132.51,131.13,131.69,325684,IFF
2017-07-11,131.82,132.37,130.94,131.98,288790,IFF
2017-07-12,132.71,133.72,132.42,133.56,354366,IFF
2017-07-13,133.55,133.58,132.03,132.73,516568,IFF
2017-07-14,132.95,134.36,132.46,133.73,392113,IFF
2017-07-17,133.76,134.4,133.13,133.88,385600,IFF
2017-07-18,133.77,135.69,133.77,135.06,303548,IFF
2017-07-19,135.38,136.27,134.63,135.23,370017,IFF
2017-07-20,135.13,135.13,132.66,133.37,396325,IFF
2017-07-21,133.18,133.18,131.39,133.01,406071,IFF
2017-07-24,132.88,132.88,131.27,132.51,372201,IFF
2017-07-25,133.17,134.86,132.85,132.98,527563,IFF
2017-07-26,133.04,133.94,132.76,133.38,505701,IFF
2017-07-27,133.37,134.25,133.09,133.58,449936,IFF
2017-07-28,133.64,133.81,132.59,133.15,340568,IFF
2017-07-31,133.36,133.99,132.86,133.18,441236,IFF
2017-08-01,134.61,135.01,134.27,134.8,354693,IFF
2017-08-02,134.36,135.61,133.56,133.84,636807,IFF
2017-08-03,134.02,134.845,133.25,134.33,672094,IFF
2017-08-04,134.61,135.01,134.27,134.8,354693,IFF
2017-08-07,134.76,135.48,134.53,134.81,439721,IFF
2017-08-08,134.68,136.01,134.37,134.64,667605,IFF
2017-08-09,136.22,140.0,134.61,139.68,1016974,IFF
2017-08-10,139.19,139.53,136.53,136.85,729332,IFF
2017-08-11,137.19,137.19,134.47,135.38,371990,IFF
2017-08-14,136.21,137.4,135.89,137.06,281173,IFF
2017-08-15,137.22,138.0,136.63,137.07,362376,IFF
2017-08-16,137.39,138.7,136.92,138.54,265505,IFF
2017-08-17,137.94,138.32,135.225,135.28,251952,IFF
2017-08-18,135.06,135.84,134.11,134.83,352093,IFF
2017-08-21,134.85,135.3,134.15,134.88,271270,IFF
2017-08-22,134.94,136.04,134.83,135.86,180107,IFF
2017-08-23,134.79,135.655,134.62,135.12,284559,IFF
2017-08-24,135.61,135.87,135.11,135.23,181388,IFF
2017-08-25,135.42,136.61,135.42,135.92,168842,IFF
2017-08-28,136.25,136.51,135.47,136.14,170709,IFF
2017-08-29,135.24,136.41,134.93,135.95,224375,IFF
2017-08-30,135.67,137.37,135.67,136.22,256626,IFF
2017-08-31,136.66,137.06,136.17,136.85,282616,IFF
2017-09-01,137.1,138.39,137.1,137.94,205360,IFF
2017-09-05,137.75,139.4799,137.53,139.26,342249,IFF
2017-09-06,139.7,139.725,137.971,139.06,237420,IFF
2017-09-07,139.32,140.74,139.32,140.56,296659,IFF
2017-09-08,140.53,142.38,140.3,141.83,268127,IFF
2017-09-11,142.78,144.03,142.1,143.14,318012,IFF
2017-09-12,143.37,144.12,142.505,143.21,416916,IFF
2017-09-13,143.09,143.69,142.715,143.14,284791,IFF
2017-09-14,142.88,143.9,142.67,143.66,232077,IFF
2017-09-15,143.56,144.13,143.22,143.78,394296,IFF
2017-09-18,144.03,144.44,143.26,144.14,192630,IFF
2017-09-19,144.4,144.72,143.765,144.62,159387,IFF
2017-09-20,144.64,145.52,144.12,145.01,267456,IFF
2017-09-21,144.84,145.135,143.4,143.77,371687,IFF
2017-09-22,143.13,144.45,142.76,144.21,381498,IFF
2017-09-25,143.95,144.99,143.4,144.89,257384,IFF
2017-09-26,145.49,145.89,143.8,143.83,221438,IFF
2017-09-27,144.03,144.03,139.68,141.02,667918,IFF
2017-09-28,140.85,143.25,140.85,142.6,255309,IFF
2017-09-29,142.58,143.381,142.475,142.91,266892,IFF
2017-10-02,143.27,144.63,142.98,144.47,395315,IFF
2017-10-03,144.76,145.92,144.23,145.91,352367,IFF
2017-10-04,145.85,146.9156,145.38,146.65,267157,IFF
2017-10-05,147.18,147.5,146.455,147.25,407818,IFF
2017-10-06,146.59,146.845,144.96,145.63,296877,IFF
2017-10-09,145.61,147.055,145.49,146.38,436778,IFF
2017-10-10,146.39,148.33,146.28,148.26,415493,IFF
2017-10-11,148.21,148.49,147.03,147.73,293672,IFF
2017-10-12,147.42,148.29,147.25,147.59,290784,IFF
2017-10-13,148.4,148.71,147.374,148.18,170967,IFF
2017-10-16,148.41,149.835,147.83,149.78,223155,IFF
2017-10-17,149.59,149.665,148.47,148.58,208331,IFF
2017-10-18,148.53,148.99,147.1,147.28,311280,IFF
2017-10-19,146.96,148.19,146.13,148.12,157805,IFF
2017-10-20,148.78,150.38,148.28,150.36,237238,IFF
2017-10-23,150.51,151.04,150.0,150.16,264905,IFF
2017-10-24,150.3,150.3,148.37,149.05,218602,IFF
2017-10-25,149.07,150.2,148.15,149.27,221981,IFF
2017-10-26,149.63,150.3,148.7,150.0,171280,IFF
2017-10-27,149.67,150.22,148.4,148.56,228059,IFF
2017-10-30,148.09,148.3783,146.43,146.77,214834,IFF
2017-10-31,146.82,147.48,146.21,147.42,259782,IFF
2017-11-01,147.74,148.935,147.51,148.32,266554,IFF
2017-11-02,148.68,148.93,147.02,148.2,299752,IFF
2017-11-03,147.96,149.02,147.45,148.31,280607,IFF
2017-11-06,148.6,148.6,146.43,146.45,342118,IFF
2017-11-07,153.0,153.9699,149.51,149.99,782848,IFF
2017-11-08,149.85,149.87,147.25,147.53,435163,IFF
2017-11-09,147.2,147.55,146.31,146.74,234112,IFF
2017-11-10,145.45,147.65,145.45,146.77,282230,IFF
2017-11-13,146.58,149.8,146.48,149.72,202199,IFF
2017-11-14,148.95,150.71,148.34,150.65,233805,IFF
2017-11-15,149.61,149.61,147.87,147.95,192006,IFF
2017-11-16,148.63,149.36,148.0,148.59,265167,IFF
2017-11-17,148.04,148.95,147.51,148.75,210245,IFF
2017-11-20,149.13,150.0,148.48,149.94,245636,IFF
2017-11-21,150.72,152.22,150.55,151.71,209605,IFF
2017-11-22,151.73,152.18,150.45,150.98,204252,IFF
2017-11-24,151.22,152.65,151.22,152.38,138608,IFF
2017-11-27,152.3,153.28,151.28,151.47,225108,IFF
2017-11-28,151.97,154.72,151.97,154.45,225480,IFF
2017-11-29,154.61,155.5,153.84,154.56,210944,IFF
2017-11-30,154.82,156.64,154.09,155.44,542222,IFF
2017-12-01,156.2,156.2,152.56,154.7,280919,IFF
2017-12-04,155.29,155.29,153.88,154.34,411834,IFF
2017-12-05,154.52,155.87,153.28,154.97,255896,IFF
2017-12-06,154.46,154.625,153.44,153.8,262886,IFF
2017-12-07,154.21,154.21,153.015,153.26,203469,IFF
2017-12-08,153.88,153.9,152.82,153.04,238285,IFF
2017-12-11,153.05,153.14,151.79,152.3,253810,IFF
2017-12-12,152.31,152.53,151.48,152.26,186802,IFF
2017-12-13,152.56,153.33,150.45,153.04,361116,IFF
2017-12-14,152.88,153.25,151.58,151.63,211238,IFF
2017-12-15,152.76,154.4,152.38,154.17,526020,IFF
2017-12-18,154.93,155.43,153.99,154.34,213189,IFF
2017-12-19,153.56,154.76,153.35,154.4,244764,IFF
2017-12-20,154.39,154.755,152.99,153.07,205001,IFF
2017-12-21,153.14,153.48,151.45,151.86,180895,IFF
2017-12-22,151.55,152.57,151.55,152.51,163036,IFF
2017-12-26,152.89,152.89,151.97,152.24,94135,IFF
2017-12-27,152.57,153.42,151.76,152.92,175773,IFF
2017-12-28,152.68,153.91,152.09,153.77,227734,IFF
2017-12-29,154.17,154.8,152.59,152.61,189581,IFF
2018-01-02,153.04,154.56,152.54,154.56,264535,IFF
2018-01-03,154.93,156.59,154.525,155.74,244203,IFF
2018-01-04,156.28,157.22,153.59,153.76,371496,IFF
2018-01-05,154.46,156.93,154.32,156.87,259939,IFF
2018-01-08,156.84,156.84,155.45,155.83,208004,IFF
2018-01-09,155.93,156.49,154.14,154.26,214172,IFF
2018-01-10,154.3,154.75,152.29,153.78,264598,IFF
2018-01-11,154.5,154.5,152.83,153.53,388762,IFF
2018-01-12,154.17,154.2,152.22,153.7,366703,IFF
2018-01-16,154.7,155.44,152.11,152.54,252049,IFF
2018-01-17,155.53,157.4,154.93,156.55,789037,IFF
2018-01-18,156.24,156.88,153.17,155.13,357367,IFF
2018-01-19,155.83,155.83,154.485,155.19,398308,IFF
2018-01-22,154.82,154.82,152.7,153.06,443697,IFF
2018-01-23,153.0,153.37,151.31,153.01,321992,IFF
2018-01-24,153.02,153.75,151.89,152.86,291539,IFF
2018-01-25,153.61,155.13,153.0827,154.85,461211,IFF
2018-01-26,155.27,155.27,153.23,153.49,433764,IFF
2018-01-29,153.4,153.89,150.88,150.9,338342,IFF
2018-01-30,150.23,150.89,148.58,149.91,428081,IFF
2018-01-31,150.24,151.24,148.995,150.3,445548,IFF
2018-02-01,149.48,150.48,146.92,147.99,542853,IFF
2018-02-02,146.94,147.81,146.07,146.13,382191,IFF
2018-02-05,145.35,146.86,140.94,140.96,420686,IFF
2018-02-06,139.29,142.53,137.85,142.41,578458,IFF
2018-02-07,141.97,144.86,141.42,142.7,352295,IFF
2013-02-08,51.55,51.62,50.65,50.88,671538,ILMN
2013-02-11,50.79,51.06,50.08,50.25,1212811,ILMN
2013-02-12,50.29,50.58,49.69,50.27,1002173,ILMN
2013-02-13,50.47,50.8,49.7,49.76,1194372,ILMN
2013-02-14,49.76,49.8,48.39,48.79,1748448,ILMN
2013-02-15,48.77,48.85,48.33,48.73,852305,ILMN
2013-02-19,48.71,50.2,48.64,49.02,1242496,ILMN
2013-02-20,48.98,49.74,48.35,48.81,1144658,ILMN
2013-02-21,48.45,49.27,48.0,48.36,1125648,ILMN
2013-02-22,48.4,49.12,48.0,49.03,895724,ILMN
2013-02-25,49.03,49.2699,48.58,48.76,1154227,ILMN
2013-02-26,48.66,49.2,48.34,48.79,1076126,ILMN
2013-02-27,48.81,49.2,48.62,49.02,860063,ILMN
2013-02-28,49.18,50.47,48.91,50.13,2237150,ILMN
2013-03-01,50.65,52.5,50.46,52.22,2465443,ILMN
2013-03-04,51.85,52.67,51.69,52.65,1855018,ILMN
2013-03-05,52.6,53.35,52.41,53.0,1269403,ILMN
2013-03-06,52.88,53.86,52.68,53.24,1114989,ILMN
2013-03-07,53.39,53.75,53.05,53.33,646239,ILMN
2013-03-08,53.5,53.87,53.17,53.77,550445,ILMN
2013-03-11,53.24,53.89,53.24,53.79,769589,ILMN
2013-03-12,53.39,53.59,52.799,53.27,847884,ILMN
2013-03-13,53.35,53.69,52.47,52.57,943916,ILMN
2013-03-14,52.7,52.84,52.47,52.74,541205,ILMN
2013-03-15,52.7,52.79,52.28,52.28,851476,ILMN
2013-03-18,52.1,52.26,51.34,52.18,842886,ILMN
2013-03-19,52.05,52.16,50.3,51.73,1525727,ILMN
2013-03-20,52.1,53.09,51.745,52.89,970066,ILMN
2013-03-21,52.61,53.42,52.5,53.13,726576,ILMN
2013-03-22,53.35,53.45,52.81,52.98,422055,ILMN
2013-03-25,52.88,53.4,52.79,52.88,460594,ILMN
2013-03-26,52.94,53.94,52.75,53.88,628945,ILMN
2013-03-27,53.51,54.06,52.99,53.98,732991,ILMN
2013-03-28,53.86,54.32,53.7,53.98,1716522,ILMN
2013-04-01,54.18,54.36,53.77,54.24,782497,ILMN
2013-04-02,54.2,54.87,53.84,54.53,1073714,ILMN
2013-04-03,54.35,54.84,53.87,54.28,1447492,ILMN
2013-04-04,54.67,54.94,54.38,54.93,690516,ILMN
2013-04-05,54.16,54.59,53.93,54.43,501848,ILMN
2013-04-08,54.32,55.24,54.17,55.23,898019,ILMN
2013-04-09,55.14,55.945,54.64,55.53,1015548,ILMN
2013-04-10,55.67,57.29,55.63,57.27,1419243,ILMN
2013-04-11,56.92,58.23,56.81,57.95,1305426,ILMN
2013-04-12,57.37,58.0,57.34,57.84,560286,ILMN
2013-04-15,58.04,58.65,55.25,55.56,1397195,ILMN
2013-04-16,55.99,57.8994,55.66,57.86,1131363,ILMN
2013-04-17,57.72,57.86,57.13,57.67,841875,ILMN
2013-04-18,58.0,58.0,56.19,56.33,954946,ILMN
2013-04-19,56.75,57.0,56.0,56.09,1178267,ILMN
2013-04-22,55.93,56.23,54.84,55.12,1968191,ILMN
2013-04-23,60.0,63.82,59.99,62.44,6998809,ILMN
2013-04-24,61.99,63.07,61.7925,62.66,2192140,ILMN
2013-04-25,62.38,63.0,62.31,62.54,1846923,ILMN
2013-04-26,62.06,62.8,61.95,62.61,1067397,ILMN
2013-04-29,62.66,64.47,62.4,64.39,1146215,ILMN
2013-04-30,64.06,65.0,63.262,64.69,1352638,ILMN
2013-05-01,64.63,64.96,63.78,63.82,1018450,ILMN
2013-05-02,63.81,65.16,63.81,64.95,757421,ILMN
2013-05-03,65.5,65.99,64.549,64.91,1120301,ILMN
2013-05-06,64.5,67.0,64.5,66.23,924131,ILMN
2013-05-07,65.66,66.72,65.62,66.29,892729,ILMN
2013-05-08,65.46,67.28,65.46,67.07,1242654,ILMN
2013-05-09,67.0,67.81,66.34,67.16,1456890,ILMN
2013-05-10,67.34,77.11,66.68,69.98,7192553,ILMN
2013-05-13,69.68,70.25,68.22,68.8,2079862,ILMN
2013-05-14,69.19,71.53,68.69,70.74,1796969,ILMN
2013-05-15,70.72,71.6,70.09,70.37,1059991,ILMN
2013-05-16,70.5,71.0,69.16,69.65,1195516,ILMN
2013-05-17,70.13,72.42,69.65,72.0,1571817,ILMN
2013-05-20,71.92,73.88,71.7601,73.08,1937421,ILMN
2013-05-21,73.34,74.509,72.58,72.58,2144139,ILMN
2013-05-22,72.38,72.68,69.821,70.69,2142042,ILMN
2013-05-23,69.48,71.2,67.9,71.08,1576754,ILMN
2013-05-24,70.39,70.779,69.81,70.31,1111968,ILMN
2013-05-28,71.86,72.799,70.4,71.62,890800,ILMN
2013-05-29,71.2,71.57,70.33,71.09,614991,ILMN
2013-05-30,70.8,71.8,70.61,71.49,516046,ILMN
2013-05-31,71.14,72.78,70.23,70.32,1271632,ILMN
2013-06-03,70.94,71.43,69.26,70.88,669554,ILMN
2013-06-04,70.77,71.6,69.2144,69.89,808410,ILMN
2013-06-05,70.165,71.42,68.78,68.89,1382331,ILMN
2013-06-06,69.1,69.35,67.697,69.23,1212335,ILMN
2013-06-07,69.56,70.41,69.21,69.99,749516,ILMN
2013-06-10,69.52,70.43,68.1,69.73,1768348,ILMN
2013-06-11,69.51,69.64,68.25,68.5,779447,ILMN
2013-06-12,69.04,69.08,66.86,67.47,842075,ILMN
2013-06-13,66.55,68.42,66.11,67.89,1357841,ILMN
2013-06-14,67.93,68.41,67.501,67.99,765579,ILMN
2013-06-17,68.56,71.27,68.56,70.62,1130686,ILMN
2013-06-18,70.82,72.04,70.56,71.69,815599,ILMN
2013-06-19,71.69,72.35,70.27,70.4,660244,ILMN
2013-06-20,69.68,70.07,68.8401,69.26,1078029,ILMN
2013-06-21,69.51,70.82,69.47,69.93,1602337,ILMN
2013-06-24,69.07,72.65,68.84,72.16,1374872,ILMN
2013-06-25,71.98,74.42,71.94,73.66,1499312,ILMN
2013-06-26,74.75,76.08,74.441,74.69,2024480,ILMN
2013-06-27,75.09,75.86,74.72,74.95,1137442,ILMN
2013-06-28,74.99,76.0,74.71,74.84,1452242,ILMN
2013-07-01,75.21,77.14,74.65,76.27,1183676,ILMN
2013-07-02,75.83,76.2525,72.68,73.44,2032013,ILMN
2013-07-03,73.31,74.19,72.7,73.36,1031342,ILMN
2013-07-05,73.87,75.28,73.87,75.28,658897,ILMN
2013-07-08,75.78,75.85,73.7,74.33,943287,ILMN
2013-07-09,74.19,74.59,72.9,74.04,1077288,ILMN
2013-07-10,74.05,74.78,73.85,74.62,828285,ILMN
2013-07-11,75.0,76.05,74.0,76.0,1030251,ILMN
2013-07-12,76.36,78.2399,72.13,74.9,2287751,ILMN
2013-07-15,74.5,76.45,74.5,75.64,1041378,ILMN
2013-07-16,75.71,75.85,73.445,73.89,999626,ILMN
2013-07-17,74.54,75.0,73.63,74.38,611819,ILMN
2013-07-18,74.82,75.3,74.22,74.9,460656,ILMN
2013-07-19,74.65,75.17,74.12,74.31,1250592,ILMN
2013-07-22,74.23,75.245,74.01,74.73,1090058,ILMN
2013-07-23,74.76,74.76,73.11,73.77,1374528,ILMN
2013-07-24,79.45,83.23,78.78,81.57,4697553,ILMN
2013-07-25,81.1,81.95,80.49,80.86,1175378,ILMN
2013-07-26,79.85,81.74,79.71,81.44,1075100,ILMN
2013-07-29,80.83,81.3,80.33,80.9,598173,ILMN
2013-07-30,80.95,81.88,80.35,80.89,870766,ILMN
2013-07-31,81.07,81.42,79.76,79.82,819590,ILMN
2013-08-01,80.49,81.9,79.28,79.45,1075338,ILMN
2013-08-02,79.94,80.0,77.07,77.28,1314808,ILMN
2013-08-05,77.35,78.95,77.0,78.37,892763,ILMN
2013-08-06,78.36,79.35,77.912,79.02,1053737,ILMN
2013-08-07,79.18,79.18,77.618,78.55,569487,ILMN
2013-08-08,78.68,78.8378,77.46,78.29,534823,ILMN
2013-08-09,78.45,79.25,78.34,78.71,383100,ILMN
2013-08-12,77.72,79.08,77.51,78.72,439898,ILMN
2013-08-13,78.56,79.95,78.121,79.64,605895,ILMN
2013-08-14,79.44,80.616,79.28,79.85,530054,ILMN
2013-08-15,78.43,78.904,77.55,78.07,740228,ILMN
2013-08-16,77.56,78.71,76.85,77.036,1165961,ILMN
2013-08-19,77.03,78.25,76.35,77.69,720690,ILMN
2013-08-20,77.41,78.85,77.07,78.54,536640,ILMN
2013-08-21,78.37,79.0,77.92,78.23,677903,ILMN
2013-08-22,78.77,80.43,78.29,79.73,675758,ILMN
2013-08-23,79.84,79.93,79.02,79.31,523353,ILMN
2013-08-26,79.38,80.74,79.1801,79.73,724284,ILMN
2013-08-27,78.28,78.7899,76.57,76.65,1085067,ILMN
2013-08-28,76.3,77.68,76.0101,77.21,583513,ILMN
2013-08-29,77.45,78.76,77.45,77.63,761983,ILMN
2013-08-30,77.78,78.68,77.34,77.84,633315,ILMN
2013-09-03,78.49,79.09,75.8001,76.68,1087357,ILMN
2013-09-04,76.82,77.98,75.99,77.69,780030,ILMN
2013-09-05,77.62,80.27,77.04,79.47,765599,ILMN
2013-09-06,79.78,80.1,78.36,79.14,765124,ILMN
2013-09-09,79.03,80.55,78.9501,79.578,501061,ILMN
2013-09-10,80.98,82.0,80.305,80.91,697670,ILMN
2013-09-11,81.01,84.5,80.792,83.93,1251596,ILMN
2013-09-12,83.61,83.98,81.76,83.52,999157,ILMN
2013-09-13,83.44,84.85,82.85,84.55,1333613,ILMN
2013-09-16,85.0,85.81,84.4,85.34,877908,ILMN
2013-09-17,85.2,85.439,83.5,84.43,1413382,ILMN
2013-09-18,84.0,84.69,82.31,83.25,1090796,ILMN
2013-09-19,83.0,83.59,81.51,81.67,809977,ILMN
2013-09-20,81.62,82.55,80.67,80.94,1305024,ILMN
2013-09-23,80.86,81.78,79.3301,81.62,1176451,ILMN
2013-09-24,82.17,82.21,79.49,80.96,694239,ILMN
2013-09-25,79.75,80.64,78.471,80.3,760788,ILMN
2013-09-26,80.92,82.41,80.38,82.23,483874,ILMN
2013-09-27,81.54,82.75,80.57,81.01,586320,ILMN
2013-09-30,80.34,81.47,79.56,80.83,718066,ILMN
2013-10-01,81.05,81.64,80.13,81.19,960779,ILMN
2013-10-02,80.94,81.07,79.76,80.71,865931,ILMN
2013-10-03,80.69,81.16,77.62,78.84,1337795,ILMN
2013-10-04,79.29,81.495,77.58,81.19,707829,ILMN
2013-10-07,80.24,81.165,78.49,78.63,574479,ILMN
2013-10-08,78.47,79.9299,75.55,75.58,1020723,ILMN
2013-10-09,75.33,76.075,72.77,75.95,2261977,ILMN
2013-10-10,76.01,78.66,75.19,78.002,1240594,ILMN
2013-10-11,78.91,82.209,78.78,81.0,1296292,ILMN
2013-10-14,80.24,81.94,79.41,81.2,693840,ILMN
2013-10-15,81.29,81.99,80.0,80.23,717541,ILMN
2013-10-16,81.03,83.5,80.57,82.62,1218256,ILMN
2013-10-17,82.09,82.62,81.66,82.1,848353,ILMN
2013-10-18,82.62,83.11,81.1,81.43,956710,ILMN
2013-10-21,82.18,82.67,80.88,81.76,2135397,ILMN
2013-10-22,86.5,90.96,86.4,90.05,5125512,ILMN
2013-10-23,88.8,94.86,87.81,92.51,2000027,ILMN
2013-10-24,92.51,93.17,91.01,92.81,1264337,ILMN
2013-10-25,92.49,93.31,92.0,93.29,853287,ILMN
2013-10-28,93.68,93.8425,91.55,92.76,1029273,ILMN
2013-10-29,92.99,94.43,92.05,94.37,805411,ILMN
2013-10-30,94.32,94.36,92.58,93.02,1373195,ILMN
2013-10-31,93.14,94.43,92.78,93.51,1132932,ILMN
2013-11-01,93.48,95.97,93.0,95.714,1591981,ILMN
2013-11-04,95.69,97.19,94.65,96.82,1646539,ILMN
2013-11-05,96.13,96.6,95.12,95.44,1031112,ILMN
2013-11-06,95.21,95.5,93.19,94.42,1005560,ILMN
2013-11-07,94.38,95.15,91.65,92.99,1143881,ILMN
2013-11-08,93.13,96.21,93.13,96.05,834595,ILMN
2013-11-11,96.23,96.69,94.86,96.2,612064,ILMN
2013-11-12,95.61,96.73,95.13,96.52,539833,ILMN
2013-11-13,95.95,96.0,95.02,95.31,646242,ILMN
2013-11-14,95.61,95.92,93.57,94.1,1063283,ILMN
2013-11-15,93.21,94.27,93.13,93.53,885079,ILMN
2013-11-18,93.53,94.03,91.8,92.1,833281,ILMN
2013-11-19,92.0,92.5604,91.03,91.36,832101,ILMN
2013-11-20,91.28,93.86,91.26,92.3,860618,ILMN
2013-11-21,93.0,99.7,92.45,98.85,1249648,ILMN
2013-11-22,98.85,100.0,98.02,99.83,973118,ILMN
2013-11-25,100.0,100.99,97.58,98.35,1680826,ILMN
2013-11-26,97.64,98.49,96.535,98.29,1296386,ILMN
2013-11-27,98.93,99.69,97.61,99.37,706636,ILMN
2013-11-29,99.46,100.0,97.1,98.0,530843,ILMN
2013-12-02,97.87,98.64,96.75,98.48,574183,ILMN
2013-12-03,97.8,98.924,96.87,97.29,1218666,ILMN
2013-12-04,96.77,98.58,96.5116,98.07,1157915,ILMN
2013-12-05,97.4,98.77,96.73,97.65,896195,ILMN
2013-12-06,98.25,99.27,97.65,99.25,1137359,ILMN
2013-12-09,99.91,101.8,99.27,101.33,1047096,ILMN
2013-12-10,100.73,101.38,98.51,99.97,1037672,ILMN
2013-12-11,99.85,102.67,99.05,99.26,1079347,ILMN
2013-12-12,99.38,101.42,99.05,101.0,1462593,ILMN
2013-12-13,101.1,102.57,100.96,102.43,1010003,ILMN
2013-12-16,102.7,104.2599,102.31,102.6,909287,ILMN
2013-12-17,102.68,103.73,101.26,102.0,1254635,ILMN
2013-12-18,103.44,104.81,102.1625,104.62,1192237,ILMN
2013-12-19,105.41,105.51,103.0,103.51,922674,ILMN
2013-12-20,103.93,106.21,102.3,104.92,5962159,ILMN
2013-12-23,105.26,109.88,105.26,107.38,1211743,ILMN
2013-12-24,107.17,108.13,105.96,108.12,441051,ILMN
2013-12-26,108.36,109.419,107.52,108.66,654839,ILMN
2013-12-27,109.69,110.5402,108.38,110.38,613634,ILMN
2013-12-30,110.37,115.0,108.99,110.2,587016,ILMN
2013-12-31,110.67,110.99,109.63,110.59,520031,ILMN
2014-01-02,110.48,110.6,108.91,110.34,654500,ILMN
2014-01-03,109.13,109.87,106.791,108.61,1088203,ILMN
2014-01-06,109.19,110.17,107.44,108.87,1185819,ILMN
2014-01-07,109.72,112.76,109.31,112.51,1020516,ILMN
2014-01-08,112.86,114.12,112.18,113.97,1418377,ILMN
2014-01-09,115.05,115.7525,114.26,114.8,1472816,ILMN
2014-01-10,116.13,117.5,114.16,116.67,1429893,ILMN
2014-01-13,117.04,117.04,113.15,113.93,1625777,ILMN
2014-01-14,114.67,122.35,113.5,121.51,4173601,ILMN
2014-01-15,121.78,123.14,120.15,121.12,2382963,ILMN
2014-01-16,126.94,127.0,123.75,125.26,2874845,ILMN
2014-01-17,135.36,141.0,134.0,136.34,7204237,ILMN
2014-01-21,141.69,142.0,139.1,141.2,3561263,ILMN
2014-01-22,142.6,148.48,140.05,144.73,3528454,ILMN
2014-01-23,144.09,144.36,140.66,144.1,2336908,ILMN
2014-01-24,142.64,143.5,136.5125,138.62,2219538,ILMN
2014-01-27,136.0,142.16,135.87,140.25,2747517,ILMN
2014-01-28,139.38,145.32,139.015,144.53,3572877,ILMN
2014-01-29,142.98,154.99,140.0503,146.67,4409890,ILMN
2014-01-30,147.02,151.59,147.02,150.82,1434936,ILMN
2014-01-31,145.0,153.999,144.56,152.0,2276322,ILMN
2014-02-03,151.53,153.99,149.39,151.01,1923627,ILMN
2014-02-04,152.18,153.45,149.75,151.59,1458337,ILMN
2014-02-05,150.83,151.64,148.521,150.78,1614558,ILMN
2014-02-06,151.0,152.4,148.61,150.06,1897259,ILMN
2014-02-07,149.41,157.24,149.0,156.9,1410269,ILMN
2014-02-10,157.03,162.38,154.21,161.74,2476013,ILMN
2014-02-11,162.18,163.46,159.29,161.1,1603140,ILMN
2014-02-12,161.58,162.31,158.83,158.94,2680248,ILMN
2014-02-13,160.2,164.46,159.48,163.77,1908093,ILMN
2014-02-14,162.85,165.45,161.0,164.33,1393036,ILMN
2014-02-18,167.53,173.0,166.7,170.4,1455783,ILMN
2014-02-19,170.0,173.98,169.49,170.16,1701551,ILMN
2014-02-20,173.72,173.8,171.01,173.7,1566450,ILMN
2014-02-21,174.95,175.75,171.53,174.05,1408598,ILMN
2014-02-24,175.26,180.74,174.232,178.53,2357512,ILMN
2014-02-25,180.16,180.16,175.11,179.54,1470878,ILMN
2014-02-26,179.56,180.86,176.36,176.69,1781952,ILMN
2014-02-27,178.92,181.6,177.2963,178.11,2308108,ILMN
2014-02-28,178.56,179.979,168.8901,171.49,2923305,ILMN
2014-03-03,171.49,175.19,167.01,172.98,2027174,ILMN
2014-03-04,175.43,183.3,175.32,178.83,2577358,ILMN
2014-03-05,180.28,181.58,176.014,178.21,1357433,ILMN
2014-03-06,178.89,180.37,170.65,171.37,2008134,ILMN
2014-03-07,173.35,174.0,164.02,168.35,4500869,ILMN
2014-03-10,167.68,168.538,163.09,166.55,2504686,ILMN
2014-03-11,167.21,168.98,164.99,166.67,1338888,ILMN
2014-03-12,165.19,169.06,163.74,168.82,1592038,ILMN
2014-03-13,168.78,169.119,157.99,159.2,2584097,ILMN
2014-03-14,157.97,165.7099,157.75,164.72,2564825,ILMN
2014-03-17,165.52,167.0,159.58,159.72,1555204,ILMN
2014-03-18,159.67,164.0,159.28,161.96,1368823,ILMN
2014-03-19,163.65,163.99,159.92,161.6,899261,ILMN
2014-03-20,160.55,163.0,159.73,161.345,806646,ILMN
2014-03-21,158.89,162.355,152.6,152.6,4519408,ILMN
2014-03-24,152.6,154.51,139.7,150.94,4494345,ILMN
2014-03-25,151.95,155.0,145.35,147.89,1935032,ILMN
2014-03-26,147.57,148.99,139.75,139.99,3992026,ILMN
2014-03-27,139.5,146.64,133.8201,142.97,3341514,ILMN
2014-03-28,143.47,147.68,141.3,142.02,1733769,ILMN
2014-03-31,143.5,150.169,142.5,148.66,2409675,ILMN
2014-04-01,150.67,157.88,150.11,155.86,2373585,ILMN
2014-04-02,157.56,162.21,155.48,156.57,1987204,ILMN
2014-04-03,155.65,156.55,146.56,148.44,2134471,ILMN
2014-04-04,150.65,151.4,135.3,138.57,3236161,ILMN
2014-04-07,141.34,144.1999,136.01,140.46,2619752,ILMN
2014-04-08,140.13,143.5,135.71,141.82,1929670,ILMN
2014-04-09,141.83,146.35,141.24,145.84,1206990,ILMN
2014-04-10,145.03,146.56,134.0,135.74,1974100,ILMN
2014-04-11,133.12,141.0,129.11,135.24,3214477,ILMN
2014-04-14,135.71,138.3999,130.69,131.94,2276152,ILMN
2014-04-15,132.71,135.99,127.69,131.05,2394067,ILMN
2014-04-16,133.05,137.07,130.36,136.22,1906700,ILMN
2014-04-17,136.93,138.33,133.66,135.45,1123011,ILMN
2014-04-21,135.82,141.34,134.41,141.21,1567020,ILMN
2014-04-22,145.91,149.43,142.885,147.98,3806624,ILMN
2014-04-23,157.51,158.5,149.31,153.69,6333840,ILMN
2014-04-24,154.07,155.0,146.79,151.68,2851243,ILMN
2014-04-25,148.22,150.64,139.51,139.71,2602396,ILMN
2014-04-28,139.59,140.41,131.07,133.75,2393171,ILMN
2014-04-29,132.57,134.79,128.38,134.12,2602653,ILMN
2014-04-30,132.8,135.94,131.066,135.85,1938513,ILMN
2014-05-01,135.88,141.92,133.72,139.68,2064728,ILMN
2014-05-02,140.73,141.72,137.36,139.16,996154,ILMN
2014-05-05,138.03,142.24,136.13,141.66,1383470,ILMN
2014-05-06,141.5,144.38,138.99,139.54,1031241,ILMN
2014-05-07,140.62,142.17,136.46,141.63,1374354,ILMN
2014-05-08,140.87,144.9,139.42,139.92,1095461,ILMN
2014-05-09,139.44,143.63,138.06,143.33,800056,ILMN
2014-05-12,144.65,149.75,143.5,148.23,1717870,ILMN
2014-05-13,147.8,150.3,146.52,148.88,1455779,ILMN
2014-05-14,148.48,150.5,144.0,144.73,913016,ILMN
2014-05-15,143.71,145.38,139.8,144.75,1069154,ILMN
2014-05-16,145.74,146.0,140.6,144.02,894286,ILMN
2014-05-19,145.49,153.24,144.73,152.11,1534816,ILMN
2014-05-20,151.65,151.98,147.51,148.33,1015795,ILMN
2014-05-21,148.52,154.57,148.52,153.97,1412357,ILMN
2014-05-22,153.47,157.99,152.0101,157.38,1367269,ILMN
2014-05-23,158.0,160.8,156.37,159.2,1727967,ILMN
2014-05-27,160.86,161.0,157.85,159.7,1093064,ILMN
2014-05-28,159.2,160.86,156.24,157.39,1449140,ILMN
2014-05-29,158.99,160.89,158.01,159.87,924772,ILMN
2014-05-30,160.55,160.899,156.59,158.25,1289351,ILMN
2014-06-02,159.58,159.58,153.18,158.68,1048436,ILMN
2014-06-03,157.5,160.575,155.34,159.58,1136406,ILMN
2014-06-04,158.63,163.98,158.01,160.93,1938876,ILMN
2014-06-05,160.0,168.47,159.5,164.09,5861759,ILMN
2014-06-06,166.45,169.1,163.11,168.95,3633294,ILMN
2014-06-09,168.92,172.5599,168.9,171.35,2616925,ILMN
2014-06-10,172.15,175.96,170.13,175.4,3291936,ILMN
2014-06-11,173.68,178.19,173.58,177.4,2373602,ILMN
2014-06-12,177.03,177.03,169.5,172.01,1951065,ILMN
2014-06-13,172.0,172.5,169.52,170.53,1321312,ILMN
2014-06-16,170.34,173.44,166.59,169.38,1485606,ILMN
2014-06-17,169.21,172.81,168.39,169.85,783171,ILMN
2014-06-18,169.36,171.98,166.64,171.01,1019624,ILMN
2014-06-19,172.14,173.489,170.23,172.7,733615,ILMN
2014-06-20,173.8,175.72,172.7139,175.02,1569213,ILMN
2014-06-23,174.9,175.6699,169.88,170.67,1048854,ILMN
2014-06-24,170.89,173.79,167.23,168.75,1076371,ILMN
2014-06-25,168.88,171.76,168.2575,170.86,1319333,ILMN
2014-06-26,171.4,171.82,169.19,170.98,1285386,ILMN
2014-06-27,171.44,173.85,170.13,172.7,957110,ILMN
2014-06-30,174.34,180.8,172.5,178.54,2263424,ILMN
2014-07-01,178.59,183.12,177.86,182.7,1276787,ILMN
2014-07-02,182.25,184.49,179.17,180.46,994132,ILMN
2014-07-03,181.8,183.3516,179.2201,182.86,598593,ILMN
2014-07-07,182.56,182.86,177.45,178.04,1600483,ILMN
2014-07-08,177.26,177.95,170.575,170.94,2164431,ILMN
2014-07-09,172.09,176.34,170.33,175.23,1766284,ILMN
2014-07-10,172.2,176.23,168.52,173.99,1538857,ILMN
2014-07-11,174.63,176.84,172.5,176.64,701581,ILMN
2014-07-14,178.99,179.99,176.0,177.83,816325,ILMN
2014-07-15,177.21,178.81,168.8,171.74,1539689,ILMN
2014-07-16,172.9,174.365,170.65,171.09,967079,ILMN
2014-07-17,171.44,172.87,165.37,166.16,1163654,ILMN
2014-07-18,167.47,174.78,166.5,174.05,1220169,ILMN
2014-07-21,173.0,176.62,170.05,175.89,1132391,ILMN
2014-07-22,175.79,178.98,174.51,176.31,870776,ILMN
2014-07-23,177.82,180.74,175.81,180.64,1912083,ILMN
2014-07-24,183.39,185.0,170.56,171.8,2830134,ILMN
2014-07-25,171.41,175.38,168.57,171.03,1134792,ILMN
2014-07-28,171.09,171.71,164.18,166.08,1382583,ILMN
2014-07-29,165.62,169.39,165.36,166.73,884120,ILMN
2014-07-30,167.66,168.8599,164.542,165.04,1031825,ILMN
2014-07-31,163.17,163.5,159.523,159.91,1175844,ILMN
2014-08-01,160.42,161.316,157.525,160.87,1021787,ILMN
2014-08-04,160.87,162.23,157.8,161.71,939498,ILMN
2014-08-05,162.26,162.26,158.3201,159.775,797779,ILMN
2014-08-06,157.8,161.33,156.85,159.302,635034,ILMN
2014-08-07,159.69,160.95,158.12,159.18,977181,ILMN
2014-08-08,162.5,167.78,160.81,167.45,1438639,ILMN
2014-08-11,167.69,167.9725,161.8,164.14,1389896,ILMN
2014-08-12,165.34,166.27,161.9,162.92,889831,ILMN
2014-08-13,163.47,167.088,163.01,166.13,922823,ILMN
2014-08-14,166.45,168.04,165.0,168.01,711361,ILMN
2014-08-15,169.28,169.7649,164.82,168.57,1230066,ILMN
2014-08-18,169.88,173.16,169.13,172.28,791116,ILMN
2014-08-19,172.24,174.0,170.25,170.49,796724,ILMN
2014-08-20,171.18,175.682,171.18,172.96,1050723,ILMN
2014-08-21,175.26,178.0,171.19,172.09,1064062,ILMN
2014-08-22,171.68,173.24,171.2,172.0,710544,ILMN
2014-08-25,173.8,178.37,173.0139,177.91,1055954,ILMN
2014-08-26,176.49,180.56,176.07,179.45,897822,ILMN
2014-08-27,180.12,180.995,177.52,179.94,1363752,ILMN
2014-08-28,179.82,180.146,178.0252,179.08,993683,ILMN
2014-08-29,180.13,180.23,178.95,179.36,1369347,ILMN
2014-09-02,180.26,180.45,178.83,179.73,925952,ILMN
2014-09-03,180.65,181.96,177.29,177.78,1178291,ILMN
2014-09-04,182.27,182.27,176.81,177.2,861862,ILMN
2014-09-05,177.76,179.27,173.5,178.75,747510,ILMN
2014-09-08,178.1,180.8,177.126,180.19,993902,ILMN
2014-09-09,179.62,179.62,174.33,175.15,1095887,ILMN
2014-09-10,175.0,179.0,173.68,178.14,1082708,ILMN
2014-09-11,177.19,177.9,175.16,177.14,820195,ILMN
2014-09-12,176.93,176.9344,171.88,172.75,1012793,ILMN
2014-09-15,172.75,173.28,167.55,168.1,819855,ILMN
2014-09-16,166.61,173.51,164.78,173.02,1437326,ILMN
2014-09-17,174.76,177.1,173.205,177.0,1358273,ILMN
2014-09-18,177.06,179.19,175.218,177.92,767115,ILMN
2014-09-19,179.07,180.45,171.29,172.26,2878285,ILMN
2014-09-22,171.04,172.68,167.5,170.47,972297,ILMN
2014-09-23,170.88,172.0,166.82,167.27,1032290,ILMN
2014-09-24,167.86,169.25,166.16,168.64,971120,ILMN
2014-09-25,168.45,168.45,162.031,163.88,1280270,ILMN
2014-09-26,163.75,166.78,163.532,165.44,681758,ILMN
2014-09-29,164.52,166.61,162.55,165.22,554434,ILMN
2014-09-30,164.97,165.52,162.78,163.92,910497,ILMN
2014-10-01,164.36,164.37,157.53,158.7,1283084,ILMN
2014-10-02,159.64,160.79,155.52,159.54,793611,ILMN
2014-10-03,162.5,165.39,162.0,163.29,1045426,ILMN
2014-10-06,164.98,166.43,161.5,163.12,569243,ILMN
2014-10-07,161.64,162.98,157.8,157.97,974751,ILMN
2014-10-08,158.2,163.56,156.53,163.3,1178706,ILMN
2014-10-09,163.54,165.79,158.805,159.21,1295156,ILMN
2014-10-10,158.0,161.1799,153.87,153.92,1338381,ILMN
2014-10-13,153.9,155.31,149.55,150.02,1612027,ILMN
2014-10-14,151.85,154.07,148.65,149.12,1174301,ILMN
2014-10-15,146.5,155.86,145.1201,153.59,2231309,ILMN
2014-10-16,154.72,165.38,152.8,160.23,1899588,ILMN
2014-10-17,163.42,167.65,161.23,164.91,1640347,ILMN
2014-10-20,165.58,166.0,161.0,164.47,1876543,ILMN
2014-10-21,180.45,180.8,174.01,179.55,3664876,ILMN
2014-10-22,180.8,188.98,178.1065,184.82,2688171,ILMN
2014-10-23,187.55,190.858,184.66,185.84,2121549,ILMN
2014-10-24,185.84,189.42,185.84,189.12,1237499,ILMN
2014-10-27,189.84,192.49,187.51,191.31,1343683,ILMN
2014-10-28,192.02,192.87,189.06,190.65,1040584,ILMN
2014-10-29,190.01,191.84,185.6,188.88,831457,ILMN
2014-10-30,189.14,194.77,187.2,193.42,1277342,ILMN
2014-10-31,195.0,197.37,190.52,192.58,1248168,ILMN
2014-11-03,192.58,196.83,192.58,194.33,1048766,ILMN
2014-11-04,192.28,194.5,189.64,191.41,792308,ILMN
2014-11-05,194.12,194.13,184.83,186.37,1125956,ILMN
2014-11-06,188.22,190.8899,186.9,189.87,850775,ILMN
2014-11-07,189.41,189.692,185.32,186.35,1179086,ILMN
2014-11-10,186.35,190.18,186.31,188.27,1226855,ILMN
2014-11-11,188.5,189.5,186.93,188.04,710225,ILMN
2014-11-12,188.3,188.59,186.11,186.92,529804,ILMN
2014-11-13,187.0,191.62,183.8401,185.0,1197263,ILMN
2014-11-14,185.0,186.0,178.12,180.5,1833888,ILMN
2014-11-17,178.26,184.4,176.93,182.91,1301341,ILMN
2014-11-18,183.0,191.95,182.96,189.85,1181058,ILMN
2014-11-19,188.28,190.905,187.5,190.03,661752,ILMN
2014-11-20,189.36,189.36,185.23,186.26,900748,ILMN
2014-11-21,190.52,191.2,185.54,185.83,796350,ILMN
2014-11-24,186.01,191.35,185.929,191.16,903059,ILMN
2014-11-25,191.16,192.79,188.79,189.21,1604191,ILMN
2014-11-26,189.2,192.13,187.01,191.9,656128,ILMN
2014-11-28,192.76,192.87,188.16,190.89,626258,ILMN
2014-12-01,189.9,190.89,186.5,189.63,799103,ILMN
2014-12-02,189.32,190.891,185.81,188.17,1186360,ILMN
2014-12-03,188.71,191.9546,187.0301,191.25,1121744,ILMN
2014-12-04,191.0,195.07,189.662,190.83,1162289,ILMN
2014-12-05,192.98,196.0,189.0,189.9,1184645,ILMN
2014-12-08,189.35,192.59,187.73,189.89,891189,ILMN
2014-12-09,187.09,188.45,183.6532,187.31,736249,ILMN
2014-12-10,187.31,188.87,183.16,183.86,947641,ILMN
2014-12-11,183.59,188.19,183.55,186.83,819609,ILMN
2014-12-12,184.16,187.27,183.4,184.3,660751,ILMN
2014-12-15,185.71,185.71,178.16,178.31,1471170,ILMN
2014-12-16,177.81,181.01,172.09,175.18,1243852,ILMN
2014-12-17,174.7,181.37,174.01,181.21,1272093,ILMN
2014-12-18,184.13,187.46,183.14,187.29,1405143,ILMN
2014-12-19,187.8,190.4,184.67,189.97,1471849,ILMN
2014-12-22,189.96,191.64,187.17,189.43,794946,ILMN
2014-12-23,189.5,189.99,182.88,183.5,1064135,ILMN
2014-12-24,183.23,188.88,182.66,186.22,378362,ILMN
2014-12-26,186.22,189.42,184.93,188.2,533064,ILMN
2014-12-29,188.2,189.88,185.1601,189.53,621697,ILMN
2014-12-30,188.5,190.33,185.63,186.29,583679,ILMN
2014-12-31,186.47,189.65,184.16,184.58,509963,ILMN
2015-01-02,186.17,189.99,183.95,185.42,1532051,ILMN
2015-01-05,185.42,193.77,184.48,190.72,1548596,ILMN
2015-01-06,190.45,192.9,185.81,188.31,1139684,ILMN
2015-01-07,189.18,197.0,188.13,194.92,2363106,ILMN
2015-01-08,197.82,199.47,194.89,196.82,1741255,ILMN
2015-01-09,198.24,199.48,194.45,194.8,1255980,ILMN
2015-01-12,195.92,198.75,180.02,190.1,3059235,ILMN
2015-01-13,192.56,193.17,182.2,185.09,1878311,ILMN
2015-01-14,181.96,184.3456,179.301,182.41,1237505,ILMN
2015-01-15,182.44,185.49,179.36,180.91,1703098,ILMN
2015-01-16,181.19,184.25,179.595,183.82,1430340,ILMN
2015-01-20,185.0,196.99,184.4,196.73,2365877,ILMN
2015-01-21,193.49,194.29,189.0,191.77,2073914,ILMN
2015-01-22,192.45,194.38,185.7,193.89,1430748,ILMN
2015-01-23,194.29,199.46,194.1,197.16,1633503,ILMN
2015-01-26,197.95,201.95,195.61,201.68,1316822,ILMN
2015-01-27,198.9,206.0,197.02,203.25,1660663,ILMN
2015-01-28,208.74,213.33,197.56,197.86,2261959,ILMN
2015-01-29,198.0,201.67,193.4517,200.0,1423493,ILMN
2015-01-30,198.62,202.0,195.0,195.19,1471641,ILMN
2015-02-02,195.37,196.76,190.24,194.77,1293216,ILMN
2015-02-03,193.23,194.8,187.2,193.0,1594138,ILMN
2015-02-04,191.47,193.75,188.91,192.03,900011,ILMN
2015-02-05,193.0,194.78,192.16,194.51,1158625,ILMN
2015-02-06,195.17,195.85,191.79,192.64,1297405,ILMN
2015-02-09,192.0,194.62,190.5379,192.27,1134890,ILMN
2015-02-10,192.89,194.78,192.28,194.01,818234,ILMN
2015-02-11,193.48,196.72,193.36,195.67,957023,ILMN
2015-02-12,196.52,197.22,193.61,196.73,630372,ILMN
2015-02-13,197.04,198.68,195.621,198.54,535508,ILMN
2015-02-17,197.29,199.1,196.06,198.86,711105,ILMN
2015-02-18,199.0,199.8,197.0,198.62,479266,ILMN
2015-02-19,196.74,202.61,196.74,202.34,1099449,ILMN
2015-02-20,203.29,203.8844,200.07,203.135,750946,ILMN
2015-02-23,203.44,203.75,200.17,200.95,653206,ILMN
2015-02-24,200.04,200.8,197.25,199.7,625635,ILMN
2015-02-25,198.1,199.63,194.5,196.22,928615,ILMN
2015-02-26,196.44,198.89,193.18,198.46,714226,ILMN
2015-02-27,196.64,199.4,195.35,195.46,537969,ILMN
2015-03-02,194.11,196.84,192.5003,194.06,965419,ILMN
2015-03-03,194.13,196.375,190.78,196.03,1078444,ILMN
2015-03-04,194.86,196.25,192.36,192.68,791780,ILMN
2015-03-05,191.6,200.26,191.59,200.13,1493593,ILMN
2015-03-06,198.62,199.49,192.69,193.14,1099126,ILMN
2015-03-09,194.14,194.98,192.0,193.07,735968,ILMN
2015-03-10,191.75,195.11,188.77,193.12,1077838,ILMN
2015-03-11,193.56,193.56,190.0,190.235,819859,ILMN
2015-03-12,189.9,190.11,187.7101,188.11,1043731,ILMN
2015-03-13,186.67,189.5849,185.14,188.21,1023581,ILMN
2015-03-16,189.66,196.985,189.06,196.72,1148040,ILMN
2015-03-17,193.94,194.91,191.15,194.5,904051,ILMN
2015-03-18,195.1,196.98,192.1,195.09,679398,ILMN
2015-03-19,196.29,200.14,194.99,199.81,1116883,ILMN
2015-03-20,201.52,202.85,195.11,196.02,1458684,ILMN
2015-03-23,192.81,194.78,191.1,192.1,972672,ILMN
2015-03-24,192.69,195.1,190.18,190.91,1020771,ILMN
2015-03-25,191.45,192.435,183.17,183.28,1445444,ILMN
2015-03-26,182.1,186.49,178.52,184.37,1146942,ILMN
2015-03-27,184.62,187.4,184.23,187.17,693779,ILMN
2015-03-30,188.83,191.15,186.4,187.62,784333,ILMN
2015-03-31,186.52,187.34,184.95,185.64,1145594,ILMN
2015-04-01,185.87,186.32,180.57,182.21,1165283,ILMN
2015-04-02,182.87,183.83,181.24,183.01,950852,ILMN
2015-04-06,181.32,184.36,181.28,182.79,969220,ILMN
2015-04-07,182.75,188.61,182.2301,182.76,1010509,ILMN
2015-04-08,183.77,186.88,182.96,185.32,844122,ILMN
2015-04-09,185.63,186.91,183.3,186.34,997331,ILMN
2015-04-10,186.99,189.71,185.74,188.16,541693,ILMN
2015-04-13,187.22,191.81,187.11,190.34,897233,ILMN
2015-04-14,190.16,191.41,187.02,188.16,768312,ILMN
2015-04-15,188.37,191.175,187.05,190.46,888018,ILMN
2015-04-16,190.99,193.85,189.08,193.02,905036,ILMN
2015-04-17,191.11,192.27,189.52,191.16,1083169,ILMN
2015-04-20,192.41,195.93,190.84,193.18,1168883,ILMN
2015-04-21,194.54,200.5795,193.5,199.31,2286565,ILMN
2015-04-22,198.78,199.48,187.45,190.04,4836282,ILMN
2015-04-23,191.19,193.18,186.11,192.6,1970678,ILMN
2015-04-24,192.45,192.97,188.92,189.59,840914,ILMN
2015-04-27,190.04,193.56,183.3,183.71,1675825,ILMN
2015-04-28,184.7,186.26,178.68,184.38,1448219,ILMN
2015-04-29,184.86,186.68,181.846,186.5,1227545,ILMN
2015-04-30,185.88,187.79,182.1,184.25,1610187,ILMN
2015-05-01,185.83,191.42,185.51,191.23,1440216,ILMN
2015-05-04,190.6,191.5,187.01,189.65,922945,ILMN
2015-05-05,188.42,189.36,185.1,187.04,1263539,ILMN
2015-05-06,187.79,189.0,186.0101,188.55,1024451,ILMN
2015-05-07,188.43,192.99,187.2,190.82,1642369,ILMN
2015-05-08,192.77,196.75,191.12,195.81,1458930,ILMN
2015-05-11,196.49,197.84,195.0,197.54,1033677,ILMN
2015-05-12,195.72,197.41,194.61,196.97,1131219,ILMN
2015-05-13,197.14,198.3,195.13,198.23,1466558,ILMN
2015-05-14,198.1,200.08,196.725,198.92,1598014,ILMN
2015-05-15,200.0,200.1,198.0592,199.07,963711,ILMN
2015-05-18,198.53,201.19,198.5,200.76,958879,ILMN
2015-05-19,200.77,202.88,200.06,202.14,877182,ILMN
2015-05-20,202.28,203.15,199.81,201.97,1311773,ILMN
2015-05-21,202.21,203.66,202.0,203.12,766815,ILMN
2015-05-22,203.4,205.73,203.0,205.0,1088399,ILMN
2015-05-26,204.36,206.33,202.58,205.09,1296048,ILMN
2015-05-27,206.62,210.445,205.75,209.47,1682308,ILMN
2015-05-28,209.7,210.44,207.13,208.62,925726,ILMN
2015-05-29,208.62,208.9,205.41,206.08,970230,ILMN
2015-06-01,206.51,206.99,204.2,205.44,804052,ILMN
2015-06-02,205.78,205.99,202.75,205.19,675154,ILMN
2015-06-03,206.25,209.13,205.3001,208.91,998427,ILMN
2015-06-04,207.46,209.29,207.27,207.96,1042464,ILMN
2015-06-05,207.49,211.5372,206.4,210.21,1108653,ILMN
2015-06-08,208.38,211.25,203.57,210.66,1958964,ILMN
2015-06-09,210.0,215.74,209.0,215.59,2314552,ILMN
2015-06-10,214.24,216.9,211.41,215.45,1381372,ILMN
2015-06-11,216.75,219.09,214.93,217.81,967763,ILMN
2015-06-12,216.11,217.0,213.37,215.27,1075295,ILMN
2015-06-15,215.83,215.9,213.11,215.07,931343,ILMN
2015-06-16,215.76,217.13,213.77,215.94,934673,ILMN
2015-06-17,216.82,217.08,214.41,215.37,639183,ILMN
2015-06-18,216.1,220.0,216.1,218.77,890322,ILMN
2015-06-19,219.32,219.58,216.67,218.09,916516,ILMN
2015-06-22,219.99,220.6099,218.2181,220.01,889290,ILMN
2015-06-23,219.87,221.33,218.1339,220.75,1444299,ILMN
2015-06-24,220.0,223.08,219.03,220.17,1738292,ILMN
2015-06-25,222.16,223.0,218.5,219.0,1460046,ILMN
2015-06-26,218.21,220.16,215.0201,218.06,3423638,ILMN
2015-06-29,215.63,218.6025,213.69,213.98,1568178,ILMN
2015-06-30,216.47,218.83,215.4,218.36,1222312,ILMN
2015-07-01,220.7,223.38,219.53,220.68,1664409,ILMN
2015-07-02,222.16,222.2,219.25,220.07,933726,ILMN
2015-07-06,218.7,221.87,217.6001,220.51,1395555,ILMN
2015-07-07,221.62,221.99,218.0,221.77,1235491,ILMN
2015-07-08,220.5,221.06,213.31,213.9,1873714,ILMN
2015-07-09,216.36,218.95,216.0,217.17,1293775,ILMN
2015-07-10,219.81,220.18,216.42,219.45,898157,ILMN
2015-07-13,222.75,222.75,220.51,221.47,818281,ILMN
2015-07-14,222.0,230.33,220.68,229.26,1559081,ILMN
2015-07-15,231.58,232.0,228.3,229.08,1093417,ILMN
2015-07-16,231.2,231.4999,228.08,230.86,778037,ILMN
2015-07-17,232.52,240.0,230.0,239.76,1732456,ILMN
2015-07-20,240.84,242.37,238.951,240.02,1660896,ILMN
2015-07-21,240.2,240.78,232.08,237.54,2384376,ILMN
2015-07-22,210.94,220.0,207.02,217.49,6825283,ILMN
2015-07-23,219.46,220.19,212.32,219.94,2948168,ILMN
2015-07-24,219.86,223.24,217.03,221.1,1831026,ILMN
2015-07-27,218.92,219.4,214.0135,217.27,1488838,ILMN
2015-07-28,219.45,219.79,215.44,217.82,1271488,ILMN
2015-07-29,217.93,219.66,214.73,217.19,953609,ILMN
2015-07-30,216.75,219.6,215.11,218.87,722265,ILMN
2015-07-31,218.92,220.86,218.1087,219.3,707422,ILMN
2015-08-03,219.97,220.52,214.02,216.7,727590,ILMN
2015-08-04,216.29,217.9148,213.33,214.31,800657,ILMN
2015-08-05,217.5,219.36,215.12,215.86,798687,ILMN
2015-08-06,216.77,217.46,208.02,209.66,1639914,ILMN
2015-08-07,209.28,211.71,207.0,210.5,1211445,ILMN
2015-08-10,212.09,213.0,209.37,211.77,2302465,ILMN
2015-08-11,211.37,212.55,206.71,208.59,1161676,ILMN
2015-08-12,205.0,208.0,201.75,207.36,1401680,ILMN
2015-08-13,207.71,209.9,206.0,208.84,1344454,ILMN
2015-08-14,207.54,209.23,207.01,208.07,683189,ILMN
2015-08-17,206.05,209.36,206.0,207.91,1614669,ILMN
2015-08-18,207.7,209.5,205.86,207.0,1024805,ILMN
2015-08-19,206.9,207.45,204.55,205.65,1047295,ILMN
2015-08-20,204.4,205.0,200.35,200.43,1129047,ILMN
2015-08-21,198.75,202.54,197.82,199.95,1850118,ILMN
2015-08-24,184.29,199.068,179.2,191.77,2144700,ILMN
2015-08-25,196.13,198.48,189.63,189.64,1365480,ILMN
2015-08-26,195.36,197.14,188.34,195.7,2795994,ILMN
2015-08-27,198.81,202.4,198.04,201.94,1638478,ILMN
2015-08-28,201.0,203.0,199.14,201.7,1392995,ILMN
2015-08-31,201.58,203.99,196.94,197.61,1316662,ILMN
2015-09-01,194.56,197.75,191.87,193.13,1365329,ILMN
2015-09-02,196.08,198.11,193.63,198.11,638050,ILMN
2015-09-03,199.11,200.0,194.63,195.45,1112598,ILMN
2015-09-04,192.63,195.24,191.5,193.16,737908,ILMN
2015-09-08,195.76,198.55,193.55,198.42,1163340,ILMN
2015-09-09,199.32,199.48,195.95,196.74,944841,ILMN
2015-09-10,197.0,200.48,196.12,199.95,1154962,ILMN
2015-09-11,198.73,207.23,198.39,206.41,1846059,ILMN
2015-09-14,205.17,206.69,202.64,206.02,1303918,ILMN
2015-09-15,206.29,207.06,204.5,205.71,857936,ILMN
2015-09-16,205.47,206.8036,203.55,205.29,869880,ILMN
2015-09-17,205.82,213.27,205.55,210.06,1220574,ILMN
2015-09-18,209.67,210.39,206.64,208.88,1337617,ILMN
2015-09-21,209.73,209.9899,199.02,200.19,1267127,ILMN
2015-09-22,197.0,198.105,190.61,193.09,1877483,ILMN
2015-09-23,193.09,194.5549,189.71,189.93,1183425,ILMN
2015-09-24,189.7,190.63,184.265,188.28,1220759,ILMN
2015-09-25,190.22,191.2089,170.29,175.54,2896342,ILMN
2015-09-28,173.2,174.5,161.21,167.51,3653346,ILMN
2015-09-29,165.65,174.52,164.64,169.82,3248037,ILMN
2015-09-30,173.6,177.29,171.9,175.82,2631219,ILMN
2015-10-01,168.1,168.6,156.57,157.21,4702160,ILMN
2015-10-02,154.99,163.86,153.46,163.61,3169273,ILMN
2015-10-05,165.0,165.93,159.76,163.17,2994430,ILMN
2015-10-06,133.43,148.39,130.0,145.81,17190732,ILMN
2015-10-07,146.16,149.507,142.9115,145.94,3379215,ILMN
2015-10-08,144.62,144.8,139.225,140.37,3445263,ILMN
2015-10-09,141.28,148.8,140.34,147.77,2130928,ILMN
2015-10-12,148.17,148.498,145.45,146.6,1035206,ILMN
2015-10-13,146.53,149.99,145.19,145.43,1318452,ILMN
2015-10-14,145.74,148.0545,144.08,144.54,1148899,ILMN
2015-10-15,144.5,152.15,144.15,151.84,1852178,ILMN
2015-10-16,152.0,152.8,148.44,150.22,1601547,ILMN
2015-10-19,149.73,151.45,146.11,147.48,1844784,ILMN
2015-10-20,147.34,148.46,143.44,145.1,3092209,ILMN
2015-10-21,153.84,153.84,136.34,140.17,2671865,ILMN
2015-10-22,140.7,144.32,137.74,142.08,2193468,ILMN
2015-10-23,145.7,149.117,143.8,147.43,1848565,ILMN
2015-10-26,147.0,149.17,145.04,147.65,1378668,ILMN
2015-10-27,147.34,148.99,143.78,145.03,1507533,ILMN
2015-10-28,144.78,147.375,143.0,146.96,1201007,ILMN
2015-10-29,146.49,148.96,144.78,145.72,874392,ILMN
2015-10-30,145.43,146.8,141.49,143.28,1403238,ILMN
2015-11-02,144.42,149.22,142.93,148.84,1120217,ILMN
2015-11-03,147.75,155.31,146.82,152.86,2143154,ILMN
2015-11-04,152.64,159.16,151.0801,159.06,2162287,ILMN
2015-11-05,159.07,159.87,154.09,154.75,1689013,ILMN
2015-11-06,154.99,157.38,153.61,155.84,1066834,ILMN
2015-11-09,155.36,155.85,152.81,154.61,1587078,ILMN
2015-11-10,154.64,155.79,152.36,153.3,1843182,ILMN
2015-11-11,154.0,155.65,152.6,154.97,931649,ILMN
2015-11-12,154.5,158.67,153.2,155.39,1092630,ILMN
2015-11-13,163.52,168.24,161.79,165.65,4768227,ILMN
2015-11-16,165.46,170.87,162.76,170.11,3160080,ILMN
2015-11-17,170.43,175.94,170.36,173.48,2799174,ILMN
2015-11-18,173.44,178.95,172.55,176.43,23572606,ILMN
2015-11-19,176.48,176.5,172.55,173.77,3119085,ILMN
2015-11-20,175.2,175.78,172.66,174.34,1730448,ILMN
2015-11-23,174.54,175.99,171.46,174.62,1438502,ILMN
2015-11-24,172.78,176.45,171.52,176.29,1792074,ILMN
2015-11-25,177.26,181.42,175.43,180.46,1505188,ILMN
2015-11-27,180.72,186.18,180.43,185.56,1135955,ILMN
2015-11-30,186.26,186.26,181.75,183.9,1956098,ILMN
2015-12-01,185.09,188.58,183.66,187.41,2204140,ILMN
2015-12-02,187.72,188.0,181.23,181.6,1514819,ILMN
2015-12-03,181.5,183.93,172.0,174.14,2593494,ILMN
2015-12-04,175.36,179.62,173.71,178.83,2197317,ILMN
2015-12-07,178.8,178.8,173.03,176.09,1315362,ILMN
2015-12-08,175.15,182.22,173.555,181.74,1583589,ILMN
2015-12-09,180.31,183.42,176.02,178.85,1296304,ILMN
2015-12-10,179.29,185.12,178.4701,182.65,1102912,ILMN
2015-12-11,179.9,180.67,174.26,174.82,1867693,ILMN
2015-12-14,175.07,177.0,171.75,174.66,1703497,ILMN
2015-12-15,175.67,187.89,173.825,186.28,2008374,ILMN
2015-12-16,186.92,187.62,184.16,186.92,2009579,ILMN
2015-12-17,186.64,188.18,181.02,181.25,1331447,ILMN
2015-12-18,179.99,186.0,178.72,181.94,2266192,ILMN
2015-12-21,183.98,188.95,183.5,186.84,1018160,ILMN
2015-12-22,188.04,188.15,183.21,186.98,1180563,ILMN
2015-12-23,187.05,187.48,184.39,185.35,972064,ILMN
2015-12-24,185.96,189.49,185.465,189.0,614221,ILMN
2015-12-28,188.63,190.405,187.29,188.06,838669,ILMN
2015-12-29,189.29,196.27,189.1001,194.18,1487710,ILMN
2015-12-30,194.9,196.47,190.39,191.07,810708,ILMN
2015-12-31,190.02,194.225,189.485,191.945,892090,ILMN
2016-01-04,187.65,188.25,179.88,181.28,2512224,ILMN
2016-01-05,181.78,182.98,176.83,178.02,1872175,ILMN
2016-01-06,176.17,180.07,175.0,177.56,1121480,ILMN
2016-01-07,170.9,174.415,167.03,167.72,2455048,ILMN
2016-01-08,168.74,172.36,164.9,165.17,1640290,ILMN
2016-01-11,173.27,173.6299,161.46,165.71,3111534,ILMN
2016-01-12,167.16,169.9599,163.05,168.64,1768650,ILMN
2016-01-13,169.52,171.37,163.08,164.49,1804158,ILMN
2016-01-14,165.42,176.58,161.01,175.11,2106441,ILMN
2016-01-15,168.88,174.43,168.779,171.15,2678515,ILMN
2016-01-19,173.71,174.35,165.4037,169.58,1849914,ILMN
2016-01-20,168.21,173.7939,162.255,171.46,1882745,ILMN
2016-01-21,172.32,172.5,168.0,169.18,992376,ILMN
2016-01-22,172.71,177.555,170.78,176.71,1586545,ILMN
2016-01-25,176.62,179.04,173.68,174.48,1028507,ILMN
2016-01-26,173.9,175.29,168.68,172.9,1048901,ILMN
2016-01-27,173.19,174.7,161.13,162.42,2309980,ILMN
2016-01-28,164.35,165.25,152.46,154.25,3655433,ILMN
2016-01-29,154.81,159.28,153.61,157.95,2859875,ILMN
2016-02-01,156.73,160.2599,154.75,158.94,1855591,ILMN
2016-02-02,157.0,159.9,152.78,154.66,1518989,ILMN
2016-02-03,147.16,152.78,140.12,149.46,3705596,ILMN
2016-02-04,146.26,148.84,140.92,143.38,1694729,ILMN
2016-02-05,142.66,143.13,134.54,136.05,2245248,ILMN
2016-02-08,135.01,137.23,130.37,135.37,1913817,ILMN
2016-02-09,133.58,143.15,131.64,139.49,2030649,ILMN
2016-02-10,140.49,145.75,138.23,138.7,1364454,ILMN
2016-02-11,136.65,140.09,135.0,138.46,1154400,ILMN
2016-02-12,139.88,143.21,137.09,142.72,984267,ILMN
2016-02-16,144.35,149.5899,144.0,149.11,1477539,ILMN
2016-02-17,148.88,156.33,148.88,155.63,1496782,ILMN
2016-02-18,154.63,155.94,149.7,150.16,2050000,ILMN
2016-02-19,149.23,152.79,148.51,151.31,1044109,ILMN
2016-02-22,153.02,154.655,151.4,152.93,844733,ILMN
2016-02-23,151.54,154.1,149.11,149.94,1351633,ILMN
2016-02-24,148.39,149.84,143.03,149.42,1333584,ILMN
2016-02-25,150.03,153.3,148.56,152.4,1268118,ILMN
2016-02-26,153.04,156.55,151.65,155.31,979551,ILMN
2016-02-29,154.52,156.83,150.24,150.24,1382426,ILMN
2016-03-01,152.2,159.52,151.1,159.51,1323651,ILMN
2016-03-02,158.66,161.86,155.87,157.2,958202,ILMN
2016-03-03,156.84,158.34,155.11,157.45,715955,ILMN
2016-03-04,158.62,159.13,155.01,156.14,862272,ILMN
2016-03-07,155.0,163.15,153.48,161.62,1321420,ILMN
2016-03-08,156.09,157.9989,150.1,150.43,2050409,ILMN
2016-03-09,150.32,153.77,147.585,153.0,1564839,ILMN
2016-03-10,154.56,157.89,152.01,155.06,1256003,ILMN
2016-03-11,156.48,159.0,154.23,158.59,1250718,ILMN
2016-03-14,158.46,159.67,154.13,154.77,1031760,ILMN
2016-03-15,153.85,155.56,147.75,149.98,1137371,ILMN
2016-03-16,149.89,153.14,147.68,149.2,1040326,ILMN
2016-03-17,148.47,149.47,142.41,147.22,1550571,ILMN
2016-03-18,148.13,151.0,145.465,150.24,1850439,ILMN
2016-03-21,154.25,157.11,152.745,155.13,1301418,ILMN
2016-03-22,154.65,156.96,152.52,156.36,1076080,ILMN
2016-03-23,156.23,158.23,152.1,152.54,858258,ILMN
2016-03-24,151.9,155.94,149.51,155.34,955324,ILMN
2016-03-28,156.57,156.9,151.1,152.13,849873,ILMN
2016-03-29,152.42,157.46,150.57,157.13,984918,ILMN
2016-03-30,158.96,162.919,155.56,157.43,1068552,ILMN
2016-03-31,157.95,163.98,157.5,162.11,1192094,ILMN
2016-04-01,161.72,169.58,160.69,166.86,1698591,ILMN
2016-04-04,167.75,169.83,166.125,167.6,878347,ILMN
2016-04-05,166.0,167.64,163.45,163.73,886406,ILMN
2016-04-06,163.9,174.21,163.9,174.16,1157974,ILMN
2016-04-07,173.46,173.46,166.87,168.21,1308799,ILMN
2016-04-08,170.36,172.3,167.21,168.36,872918,ILMN
2016-04-11,171.48,174.21,169.36,169.9,1011850,ILMN
2016-04-12,170.0,172.41,167.5,171.44,722078,ILMN
2016-04-13,172.6,176.55,170.76,174.01,1063080,ILMN
2016-04-14,174.01,174.21,171.81,172.64,665838,ILMN
2016-04-15,170.06,173.95,170.06,173.64,874986,ILMN
2016-04-18,173.17,178.77,172.97,178.13,1381938,ILMN
2016-04-19,142.54,144.0,132.51,136.88,11376523,ILMN
2016-04-20,138.5,140.0,136.5,139.48,2900962,ILMN
2016-04-21,140.0,145.1,139.85,144.95,2217536,ILMN
2016-04-22,144.69,145.72,141.06,143.59,2202188,ILMN
2016-04-25,144.0,144.47,142.47,143.07,1699971,ILMN
2016-04-26,142.93,143.5,138.02,139.21,1846750,ILMN
2016-04-27,139.0,139.7089,137.3,138.59,1292669,ILMN
2016-04-28,137.61,139.3,135.19,135.75,1499842,ILMN
2016-04-29,135.0,135.89,132.0,134.99,2149459,ILMN
2016-05-02,134.72,136.99,134.34,135.92,1960715,ILMN
2016-05-03,134.3,135.38,132.0,133.65,2412185,ILMN
2016-05-04,128.49,136.6999,127.1,134.97,3282976,ILMN
2016-05-05,134.59,140.0,134.11,138.9,2073665,ILMN
2016-05-06,138.58,142.78,138.03,140.71,2223132,ILMN
2016-05-09,140.29,142.975,140.29,141.76,1133694,ILMN
2016-05-10,142.41,142.995,139.2,142.84,792146,ILMN
2016-05-11,142.85,144.084,138.64,138.86,1108961,ILMN
2016-05-12,139.87,140.15,135.97,136.94,1194491,ILMN
2016-05-13,136.63,138.32,135.55,136.92,916973,ILMN
2016-05-16,136.49,140.74,135.99,140.4,779973,ILMN
2016-05-17,140.53,142.24,138.43,138.77,1180591,ILMN
2016-05-18,138.46,141.84,137.75,140.23,805327,ILMN
2016-05-19,139.19,139.97,136.34,138.03,567573,ILMN
2016-05-20,138.77,141.57,137.47,140.51,766232,ILMN
2016-05-23,140.62,141.93,139.63,139.83,453837,ILMN
2016-05-24,140.64,143.65,139.05,143.48,801037,ILMN
2016-05-25,143.99,145.8,143.0,143.55,882701,ILMN
2016-05-26,143.18,144.93,142.05,143.12,563581,ILMN
2016-05-27,143.47,144.5,141.7,143.85,659750,ILMN
2016-05-31,144.05,145.17,143.52,144.83,951780,ILMN
2016-06-01,144.42,146.46,143.065,145.78,786963,ILMN
2016-06-02,146.05,147.3,144.86,147.1,878006,ILMN
2016-06-03,146.21,147.0,143.32,145.54,685370,ILMN
2016-06-06,145.67,148.835,144.05,147.6,750506,ILMN
2016-06-07,147.13,147.51,144.02,144.95,847198,ILMN
2016-06-08,144.95,145.85,143.52,145.26,627689,ILMN
2016-06-09,144.39,146.11,142.73,143.42,736617,ILMN
2016-06-10,142.14,142.79,140.1,141.62,933289,ILMN
2016-06-13,140.44,143.775,139.415,139.71,913807,ILMN
2016-06-14,139.59,140.78,136.23,137.77,1131276,ILMN
2016-06-15,137.76,138.9999,136.26,136.73,901263,ILMN
2016-06-16,135.66,136.93,134.08,136.34,931899,ILMN
2016-06-17,136.36,138.58,135.615,137.05,1780630,ILMN
2016-06-20,139.15,141.65,138.01,140.1,1027367,ILMN
2016-06-21,140.31,140.87,137.53,139.05,1008205,ILMN
2016-06-22,139.68,143.22,138.11,140.89,1225575,ILMN
2016-06-23,142.28,146.79,141.77,146.59,1343339,ILMN
2016-06-24,139.5,143.19,138.36,138.91,5102420,ILMN
2016-06-27,138.24,139.5,133.9,135.48,2143623,ILMN
2016-06-28,136.41,138.9,133.58,135.01,1168377,ILMN
2016-06-29,135.88,138.66,135.31,137.58,869761,ILMN
2016-06-30,137.52,140.38,136.381,140.38,1116631,ILMN
2016-07-01,140.04,141.9999,138.9,140.73,911333,ILMN
2016-07-05,134.8,139.0,132.65,138.67,2072341,ILMN
2016-07-06,137.67,141.18,136.06,140.79,1098532,ILMN
2016-07-07,140.54,140.96,139.11,140.06,1015004,ILMN
2016-07-08,141.12,142.08,140.15,141.25,978166,ILMN
2016-07-11,141.89,142.495,139.13,139.64,1071823,ILMN
2016-07-12,141.06,149.41,141.06,148.99,1575628,ILMN
2016-07-13,149.5,149.5,145.07,145.86,957086,ILMN
2016-07-14,147.43,148.39,146.1901,147.23,655580,ILMN
2016-07-15,148.27,149.02,146.16,148.71,787739,ILMN
2016-07-18,148.72,150.2992,148.08,149.57,711788,ILMN
2016-07-19,148.64,149.79,148.02,148.68,686912,ILMN
2016-07-20,148.99,153.35,148.13,152.59,937289,ILMN
2016-07-21,152.19,152.67,150.3001,151.31,788502,ILMN
2016-07-22,151.96,151.96,149.67,150.76,541670,ILMN
2016-07-25,150.83,151.26,148.54,150.64,928542,ILMN
2016-07-26,150.0,152.33,149.28,150.1,1656494,ILMN
2016-07-27,149.67,164.13,145.275,162.25,3559717,ILMN
2016-07-28,162.53,167.03,162.05,166.42,1501704,ILMN
2016-07-29,165.97,166.6299,163.11,166.35,1217434,ILMN
2016-08-01,166.77,171.33,166.13,170.65,1087880,ILMN
2016-08-02,170.51,170.51,163.72,166.92,1594993,ILMN
2016-08-03,166.94,167.14,164.69,165.05,947582,ILMN
2016-08-04,164.63,167.0,164.54,165.66,553667,ILMN
2016-08-05,166.39,167.97,165.65,166.53,642786,ILMN
2016-08-08,167.17,167.875,165.721,166.46,1059246,ILMN
2016-08-09,166.46,166.75,165.2,165.59,767566,ILMN
2016-08-10,165.87,166.27,164.67,165.98,854642,ILMN
2016-08-11,166.6,168.47,165.3,168.02,992972,ILMN
2016-08-12,167.27,167.85,166.2,166.99,568766,ILMN
2016-08-15,167.4,174.48,167.26,173.36,1412693,ILMN
2016-08-16,173.08,174.84,169.48,169.65,1321795,ILMN
2016-08-17,171.47,171.86,166.97,169.15,922968,ILMN
2016-08-18,170.0,182.67,163.601,172.37,6428434,ILMN
2016-08-19,171.83,174.07,169.81,171.67,1015440,ILMN
2016-08-22,170.27,175.7099,169.84,173.75,1206417,ILMN
2016-08-23,173.9,174.84,171.6,172.79,674208,ILMN
2016-08-24,173.21,173.95,167.79,169.54,1022140,ILMN
2016-08-25,170.12,173.41,167.35,169.48,603012,ILMN
2016-08-26,170.38,174.005,170.01,172.21,820145,ILMN
2016-08-29,172.11,172.83,170.25,170.42,588321,ILMN
2016-08-30,170.5,170.99,167.89,168.99,577128,ILMN
2016-08-31,169.01,169.97,167.57,168.34,703568,ILMN
2016-09-01,168.72,169.0495,166.31,168.56,562774,ILMN
2016-09-02,169.93,169.955,167.25,167.9,503289,ILMN
2016-09-06,168.01,170.765,168.01,170.18,663264,ILMN
2016-09-07,169.69,172.98,168.21,169.58,607839,ILMN
2016-09-08,168.91,172.22,168.43,170.07,644121,ILMN
2016-09-09,167.95,169.51,164.75,164.85,808421,ILMN
2016-09-12,164.87,171.08,164.87,170.71,976292,ILMN
2016-09-13,169.65,171.11,167.71,170.15,1021769,ILMN
2016-09-14,170.31,172.88,169.16,171.78,735531,ILMN
2016-09-15,171.37,175.24,169.61,174.94,915043,ILMN
2016-09-16,175.05,175.05,171.77,172.97,1525409,ILMN
2016-09-19,173.37,174.75,172.36,173.15,487953,ILMN
2016-09-20,174.29,177.47,173.68,175.8,786856,ILMN
2016-09-21,176.16,178.9,174.76,178.45,779332,ILMN
2016-09-22,179.81,180.72,177.62,179.34,1098852,ILMN
2016-09-23,179.1,181.2,177.81,179.33,791939,ILMN
2016-09-26,179.35,179.71,178.2,178.47,645769,ILMN
2016-09-27,178.04,181.0,177.9,180.35,793983,ILMN
2016-09-28,180.31,181.32,178.55,180.98,662283,ILMN
2016-09-29,179.34,181.4999,176.16,176.56,952506,ILMN
2016-09-30,177.44,182.61,176.71,181.66,1283304,ILMN
2016-10-03,184.49,184.49,179.04,182.23,1101885,ILMN
2016-10-04,182.38,186.61,180.03,181.22,930680,ILMN
2016-10-05,182.17,186.6,182.17,186.17,1119372,ILMN
2016-10-06,186.0,186.88,183.15,184.93,806637,ILMN
2016-10-07,185.82,185.99,183.6,184.49,773003,ILMN
2016-10-10,185.32,186.705,184.28,184.85,1889978,ILMN
2016-10-11,135.1,140.89,133.8,138.99,11033440,ILMN
2016-10-12,139.97,141.44,136.0,136.18,2883166,ILMN
2016-10-13,135.67,138.11,135.13,137.17,2117820,ILMN
2016-10-14,138.42,139.35,136.57,138.0,1468694,ILMN
2016-10-17,138.5,141.86,137.0,141.23,1444808,ILMN
2016-10-18,143.15,149.32,142.69,145.22,2517647,ILMN
2016-10-19,146.2,148.08,144.0,146.72,1002382,ILMN
2016-10-20,148.08,148.08,142.64,142.83,1604019,ILMN
2016-10-21,142.0,142.17,138.65,141.8,2116082,ILMN
2016-10-24,142.48,144.25,141.51,142.27,738241,ILMN
2016-10-25,141.67,141.97,137.94,138.18,1148691,ILMN
2016-10-26,138.22,141.56,138.22,139.95,1149150,ILMN
2016-10-27,140.39,142.49,139.04,139.29,1087125,ILMN
2016-10-28,139.42,140.74,137.52,138.63,824700,ILMN
2016-10-31,139.36,139.94,135.52,136.14,1621206,ILMN
2016-11-01,136.39,139.84,135.96,139.5,2131809,ILMN
2016-11-02,135.21,136.8395,133.5,135.66,2508431,ILMN
2016-11-03,135.86,135.89,133.3,134.39,1233602,ILMN
2016-11-04,133.03,137.58,133.02,134.63,1139595,ILMN
2016-11-07,136.45,138.88,135.33,137.08,1425424,ILMN
2016-11-08,136.94,138.52,135.61,137.7,1004765,ILMN
2016-11-09,140.36,145.43,132.5,133.13,3415451,ILMN
2016-11-10,134.39,139.1,133.59,138.37,2551668,ILMN
2016-11-11,137.43,140.87,136.75,137.71,1423800,ILMN
2016-11-14,137.92,138.8529,135.14,136.38,987657,ILMN
2016-11-15,136.49,137.1745,134.7005,136.8,1082293,ILMN
2016-11-16,138.3,138.3,134.33,134.87,882091,ILMN
2016-11-17,134.75,135.11,132.9129,134.09,1076684,ILMN
2016-11-18,133.7,134.9,129.0,131.87,1741632,ILMN
2016-11-21,131.82,137.94,131.74,137.55,1904384,ILMN
2016-11-22,138.15,138.95,133.03,134.75,1216336,ILMN
2016-11-23,133.99,134.74,132.48,134.43,805615,ILMN
2016-11-25,134.19,135.44,132.61,135.19,342958,ILMN
2016-11-28,135.37,137.24,134.5,136.18,1226954,ILMN
2016-11-29,136.73,137.5,135.37,136.53,905507,ILMN
2016-11-30,136.31,136.31,131.52,133.14,2399134,ILMN
2016-12-01,133.3,133.3,126.39,127.72,2280047,ILMN
2016-12-02,127.99,128.56,126.91,127.9,1594707,ILMN
2016-12-05,128.32,130.72,127.73,127.92,1257926,ILMN
2016-12-06,127.92,128.36,125.1,126.4,1246422,ILMN
2016-12-07,123.8,124.49,119.37,122.02,2511692,ILMN
2016-12-08,121.63,123.9199,120.0,123.48,1100785,ILMN
2016-12-09,123.82,128.785,122.96,123.2,1387998,ILMN
2016-12-12,122.51,124.72,121.4652,124.0,1530652,ILMN
2016-12-13,124.83,127.5,124.75,126.7,1996103,ILMN
2016-12-14,125.19,126.49,124.82,125.45,1254136,ILMN
2016-12-15,126.16,132.44,125.68,132.0,2241609,ILMN
2016-12-16,131.47,132.85,129.01,131.01,3330004,ILMN
2016-12-19,130.09,132.05,128.63,129.65,1385682,ILMN
2016-12-20,129.78,130.9,127.19,128.05,1123712,ILMN
2016-12-21,128.05,129.18,127.52,127.82,703892,ILMN
2016-12-22,128.0,128.61,126.18,126.77,500043,ILMN
2016-12-23,127.03,129.39,126.71,128.75,537906,ILMN
2016-12-27,128.95,130.595,128.24,128.94,539250,ILMN
2016-12-28,128.76,128.94,127.09,127.93,561927,ILMN
2016-12-29,127.66,129.38,127.22,128.72,647722,ILMN
2016-12-30,129.18,129.52,127.28,128.04,801111,ILMN
2017-01-03,129.17,132.19,128.16,131.13,1136855,ILMN
2017-01-04,131.03,136.33,130.25,135.18,1344517,ILMN
2017-01-05,135.18,135.83,132.02,134.56,1683765,ILMN
2017-01-06,139.09,141.88,137.4,141.49,2332319,ILMN
2017-01-09,141.87,143.43,140.1908,141.54,1498509,ILMN
2017-01-10,161.65,167.1,161.31,165.04,6031721,ILMN
2017-01-11,164.05,165.475,159.61,162.35,2487581,ILMN
2017-01-12,162.42,163.12,159.75,162.84,1499806,ILMN
2017-01-13,162.87,165.0,162.09,162.57,1115230,ILMN
2017-01-17,160.0,162.05,158.7789,160.47,1186475,ILMN
2017-01-18,161.38,161.81,158.44,161.23,1012377,ILMN
2017-01-19,160.35,161.49,159.1,160.58,1239686,ILMN
2017-01-20,160.9,161.5,158.73,159.74,1364832,ILMN
2017-01-23,159.71,161.5,159.57,160.89,1117475,ILMN
2017-01-24,160.89,161.32,158.31,160.48,845296,ILMN
2017-01-25,160.95,161.89,160.01,161.07,895213,ILMN
2017-01-26,161.3,161.84,159.89,160.13,697755,ILMN
2017-01-27,160.94,161.59,159.92,160.99,957924,ILMN
2017-01-30,160.9,160.905,156.851,159.28,1072023,ILMN
2017-01-31,159.28,160.6,157.7,160.1,1743442,ILMN
2017-02-01,158.0,163.8,156.5,161.58,1790253,ILMN
2017-02-02,160.41,163.12,159.5,162.89,937298,ILMN
2017-02-03,162.49,164.26,160.715,162.15,808821,ILMN
2017-02-06,161.26,163.001,161.15,162.52,704237,ILMN
2017-02-07,162.36,164.0,161.8,162.85,698507,ILMN
2017-02-08,162.5,163.6,161.4,162.96,598636,ILMN
2017-02-09,162.86,163.94,162.41,163.14,465816,ILMN
2017-02-10,163.66,163.66,161.25,163.04,903772,ILMN
2017-02-13,163.1,164.65,162.06,163.84,784131,ILMN
2017-02-14,164.21,165.69,163.15,164.46,765700,ILMN
2017-02-15,163.84,165.365,163.0,163.29,785590,ILMN
2017-02-16,163.45,163.85,159.37,161.3,1026531,ILMN
2017-02-17,161.3,163.46,161.12,163.37,892449,ILMN
2017-02-21,163.11,163.5,160.54,162.15,710410,ILMN
2017-02-22,161.8,163.4,161.02,162.3,639674,ILMN
2017-02-23,163.0,163.0,160.34,161.01,562598,ILMN
2017-02-24,160.84,160.9495,158.81,160.0,752986,ILMN
2017-02-27,163.72,167.4784,161.27,166.82,1550466,ILMN
2017-02-28,166.37,168.6099,165.61,167.4,1534157,ILMN
2017-03-01,168.58,169.98,167.54,168.8,1018867,ILMN
2017-03-02,168.64,171.21,166.46,167.72,804875,ILMN
2017-03-03,167.75,168.65,166.38,168.5,863178,ILMN
2017-03-06,167.86,167.99,166.53,166.69,679044,ILMN
2017-03-07,165.6,166.71,164.246,165.58,695651,ILMN
2017-03-08,165.73,165.99,164.0,164.4,559794,ILMN
2017-03-09,164.37,164.9655,163.0,164.48,961732,ILMN
2017-03-10,165.76,167.54,164.525,167.22,674426,ILMN
2017-03-13,167.07,167.35,165.26,166.91,562756,ILMN
2017-03-14,166.49,166.89,164.301,164.83,1054096,ILMN
2017-03-15,164.82,166.44,164.01,165.95,696567,ILMN
2017-03-16,162.28,163.81,158.0203,159.46,1748728,ILMN
2017-03-17,159.0,161.79,158.64,160.42,1917751,ILMN
2017-03-20,162.07,164.88,161.4,163.49,1303255,ILMN
2017-03-21,164.11,164.49,162.35,163.5,1047416,ILMN
2017-03-22,163.75,168.07,162.57,167.79,1123622,ILMN
2017-03-23,167.2,169.27,166.68,167.69,712506,ILMN
2017-03-24,168.94,171.98,167.82,170.58,874067,ILMN
2017-03-27,168.8,172.68,168.42,172.29,609521,ILMN
2017-03-28,172.04,172.9899,170.66,170.81,888559,ILMN
2017-03-29,171.05,172.8,168.55,172.66,778998,ILMN
2017-03-30,172.02,174.32,171.28,173.16,785922,ILMN
2017-03-31,172.78,173.64,170.53,170.64,818536,ILMN
2017-04-03,171.0,172.29,169.2994,170.75,736173,ILMN
2017-04-04,170.8,171.84,169.51,169.92,518389,ILMN
2017-04-05,170.61,171.1,167.16,167.48,1148357,ILMN
2017-04-06,167.68,171.43,167.18,170.44,836006,ILMN
2017-04-07,171.11,173.85,169.71,172.39,851745,ILMN
2017-04-10,171.94,173.6,171.1,171.52,764823,ILMN
2017-04-11,172.29,178.99,172.24,175.01,1666482,ILMN
2017-04-12,174.98,176.1,171.8,172.95,784682,ILMN
2017-04-13,173.09,175.4526,171.9301,173.68,1142660,ILMN
2017-04-17,174.63,175.89,173.375,174.42,586452,ILMN
2017-04-18,173.22,175.58,173.0901,175.29,676446,ILMN
2017-04-19,175.82,180.62,175.34,178.03,1144825,ILMN
2017-04-20,179.15,179.15,175.51,177.16,1085103,ILMN
2017-04-21,177.2,177.23,173.591,175.29,1303066,ILMN
2017-04-24,177.65,180.36,177.33,180.2,820478,ILMN
2017-04-25,180.4,182.4199,179.79,181.5,1376961,ILMN
2017-04-26,178.79,184.96,177.32,184.58,2751512,ILMN
2017-04-27,183.94,184.47,181.96,183.74,1967679,ILMN
2017-04-28,184.62,185.95,182.95,184.86,1083986,ILMN
2017-05-01,186.32,188.48,185.33,186.81,953329,ILMN
2017-05-02,186.62,187.88,185.4,186.71,759122,ILMN
2017-05-03,187.07,188.99,186.69,187.72,1114041,ILMN
2017-05-04,188.66,188.97,186.785,188.85,677939,ILMN
2017-05-05,188.33,189.48,186.63,187.14,880684,ILMN
2017-05-08,186.1,186.39,183.1,184.65,1051031,ILMN
2017-05-09,184.35,185.27,182.71,183.59,1125237,ILMN
2017-05-10,182.97,183.96,180.19,182.11,977621,ILMN
2017-05-11,182.14,182.4099,179.28,181.74,822662,ILMN
2017-05-12,181.91,182.51,180.69,182.38,641351,ILMN
2017-05-15,180.76,181.085,179.0,180.05,1251882,ILMN
2017-05-16,180.04,180.04,176.515,178.24,1217895,ILMN
2017-05-17,176.98,177.92,175.25,175.56,964357,ILMN
2017-05-18,176.29,177.475,174.81,175.89,936953,ILMN
2017-05-19,175.88,177.5,174.85,177.01,1061794,ILMN
2017-05-22,176.36,176.5,174.49,174.92,1176727,ILMN
2017-05-23,175.0,176.31,174.19,174.72,1001444,ILMN
2017-05-24,175.34,175.98,173.781,174.48,1252728,ILMN
2017-05-25,174.77,174.77,172.34,173.76,1215749,ILMN
2017-05-26,174.01,177.14,173.8,175.91,959273,ILMN
2017-05-30,175.19,176.51,173.02,173.58,723979,ILMN
2017-05-31,174.7,177.46,173.26,177.36,1443302,ILMN
2017-06-01,177.61,180.94,176.051,180.65,899613,ILMN
2017-06-02,181.0,184.44,180.043,183.79,715012,ILMN
2017-06-05,184.75,184.75,181.44,181.51,600635,ILMN
2017-06-06,180.62,181.54,178.69,179.45,601800,ILMN
2017-06-07,179.47,180.1,177.75,179.15,567954,ILMN
2017-06-08,178.91,179.0,176.661,177.69,594505,ILMN
2017-06-09,176.33,178.3,173.45,174.08,879245,ILMN
2017-06-12,173.81,174.41,168.87,171.46,936395,ILMN
2017-06-13,171.46,173.5,170.55,173.46,719311,ILMN
2017-06-14,174.26,176.11,171.61,172.59,767609,ILMN
2017-06-15,171.25,172.53,169.73,172.04,781481,ILMN
2017-06-16,171.81,173.235,169.86,171.86,1245906,ILMN
2017-06-19,172.71,177.65,171.21,176.6,936327,ILMN
2017-06-20,176.23,179.25,175.15,175.3,809053,ILMN
2017-06-21,175.39,178.77,175.39,177.38,978953,ILMN
2017-06-22,178.07,183.98,177.77,182.99,1201312,ILMN
2017-06-23,182.99,185.72,181.065,185.28,1127875,ILMN
2017-06-26,185.28,186.0,180.78,180.89,715934,ILMN
2017-06-27,180.31,181.29,176.14,176.36,716658,ILMN
2017-06-28,177.12,181.18,176.01,181.0,655703,ILMN
2017-06-29,180.53,180.5515,175.64,176.75,1054743,ILMN
2017-06-30,178.62,178.62,173.44,173.52,893613,ILMN
2017-07-03,174.24,176.49,173.31,174.13,527677,ILMN
2017-07-05,173.9,175.41,171.56,174.35,901378,ILMN
2017-07-06,172.8,173.92,170.15,172.32,838233,ILMN
2017-07-07,172.73,174.01,171.95,172.11,639104,ILMN
2017-07-10,170.88,171.145,167.98,169.0,1579826,ILMN
2017-07-11,169.75,174.5,169.26,173.15,1099617,ILMN
2017-07-12,174.79,175.32,172.65,173.23,781833,ILMN
2017-07-13,173.67,174.38,172.1575,173.0,845670,ILMN
2017-07-14,173.83,174.99,171.19,172.33,1246572,ILMN
2017-07-17,171.97,173.3911,171.22,171.74,1126873,ILMN
2017-07-18,171.97,173.92,169.6964,173.66,1011307,ILMN
2017-07-19,174.66,175.85,173.12,173.88,622197,ILMN
2017-07-20,174.45,174.45,171.81,171.97,653969,ILMN
2017-07-21,171.37,173.46,171.37,172.75,1411426,ILMN
2017-07-24,172.48,174.04,171.02,173.99,1148054,ILMN
2017-07-25,175.0,175.0,171.76,173.85,853369,ILMN
2017-07-26,173.37,176.465,172.12,176.3,769779,ILMN
2017-07-27,176.5,177.8,173.01,174.33,1134497,ILMN
2017-07-28,174.44,175.71,173.25,174.92,626882,ILMN
2017-07-31,175.21,176.5,173.345,173.85,905743,ILMN
2017-08-01,173.96,173.96,170.31,172.3,1438919,ILMN
2017-08-02,188.0,198.47,188.0,197.85,5011245,ILMN
2017-08-03,197.0,198.57,195.04,198.46,2014655,ILMN
2017-08-04,198.44,198.55,194.38,194.47,1192122,ILMN
2017-08-07,195.26,199.95,195.14,199.58,938509,ILMN
2017-08-08,198.28,199.86,197.39,197.61,711104,ILMN
2017-08-09,197.53,199.82,196.76,199.23,1021449,ILMN
2017-08-10,197.6,198.97,194.431,194.65,1163636,ILMN
2017-08-11,195.7,197.72,194.1,194.25,695985,ILMN
2017-08-14,195.01,195.93,193.66,194.8,658486,ILMN
2017-08-15,194.82,195.87,193.83,193.92,545183,ILMN
2017-08-16,194.53,194.88,192.61,194.15,829701,ILMN
2017-08-17,193.59,195.83,191.16,191.2,659906,ILMN
2017-08-18,190.74,192.46,189.15,189.32,882072,ILMN
2017-08-21,189.61,192.06,189.34,190.68,576362,ILMN
2017-08-22,191.0,195.44,191.0,194.76,627720,ILMN
2017-08-23,193.63,194.6,192.09,193.62,545848,ILMN
2017-08-24,193.2,194.6,191.43,193.96,613071,ILMN
2017-08-25,195.29,195.29,191.06,192.19,555710,ILMN
2017-08-28,193.68,198.08,192.45,197.05,833040,ILMN
2017-08-29,194.99,196.44,193.63,195.94,496868,ILMN
2017-08-30,196.36,200.0,194.87,199.74,798799,ILMN
2017-08-31,200.0,205.21,199.13,204.46,1387386,ILMN
2017-09-01,205.0,207.49,203.7272,207.15,824566,ILMN
2017-09-05,205.71,207.73,204.35,207.22,937767,ILMN
2017-09-06,208.1,209.42,204.8,207.42,659394,ILMN
2017-09-07,207.21,211.27,205.69,210.2,757035,ILMN
2017-09-08,209.61,210.97,208.81,209.68,437617,ILMN
2017-09-11,211.16,212.4,209.965,212.24,787518,ILMN
2017-09-12,213.21,214.04,209.55,213.93,955027,ILMN
2017-09-13,213.5,214.3374,212.33,213.43,486527,ILMN
2017-09-14,212.59,212.61,210.6,211.04,676355,ILMN
2017-09-15,211.0,211.87,208.96,210.72,942620,ILMN
2017-09-18,211.37,211.94,208.8,209.4,561229,ILMN
2017-09-19,210.36,210.64,204.8,204.95,1045834,ILMN
2017-09-20,204.94,205.82,201.05,203.09,1071887,ILMN
2017-09-21,203.34,203.91,199.6,200.24,896536,ILMN
2017-09-22,199.69,201.94,199.69,201.41,986743,ILMN
2017-09-25,200.21,202.58,199.87,201.38,926853,ILMN
2017-09-26,202.06,202.765,197.63,198.44,767429,ILMN
2017-09-27,199.16,200.37,197.6,197.76,501327,ILMN
2017-09-28,197.2,199.365,196.0,199.0,541301,ILMN
2017-09-29,199.18,199.67,197.45,199.2,581659,ILMN
2017-10-02,199.45,203.07,199.24,202.23,828700,ILMN
2017-10-03,202.23,204.03,201.31,202.46,647928,ILMN
2017-10-04,202.39,205.9999,202.39,205.77,550028,ILMN
2017-10-05,205.98,206.61,204.86,205.78,494189,ILMN
2017-10-06,205.97,206.62,203.82,204.18,602746,ILMN
2017-10-09,204.92,205.645,202.93,203.27,527528,ILMN
2017-10-10,203.5,204.39,202.0007,204.15,537443,ILMN
2017-10-11,203.55,206.83,203.47,206.69,548224,ILMN
2017-10-12,207.21,211.49,207.0976,208.24,657641,ILMN
2017-10-13,208.87,209.88,205.62,206.92,422227,ILMN
2017-10-16,207.25,208.11,205.7,206.23,485564,ILMN
2017-10-17,206.21,206.88,205.025,206.48,545410,ILMN
2017-10-18,206.64,207.99,205.3,205.62,470677,ILMN
2017-10-19,205.68,206.51,204.011,205.18,432670,ILMN
2017-10-20,205.58,211.66,204.01,209.88,727020,ILMN
2017-10-23,214.0,214.5,210.9,211.55,1325944,ILMN
2017-10-24,211.0,212.92,208.0652,210.82,1704447,ILMN
2017-10-25,214.03,214.03,198.21,204.85,2632227,ILMN
2017-10-26,205.0,209.01,202.2,208.31,1082088,ILMN
2017-10-27,205.5,210.21,203.36,210.04,963868,ILMN
2017-10-30,209.55,210.6,203.03,203.81,671916,ILMN
2017-10-31,204.13,205.86,203.39,205.19,848247,ILMN
2017-11-01,206.49,208.27,205.2,207.74,750564,ILMN
2017-11-02,207.26,210.3,207.26,208.82,440423,ILMN
2017-11-03,207.88,214.18,207.225,213.99,635172,ILMN
2017-11-06,214.0,214.44,208.86,209.19,545187,ILMN
2017-11-07,209.63,212.395,208.66,211.74,696481,ILMN
2017-11-08,211.31,211.35,208.942,211.2,379124,ILMN
2017-11-09,209.0,210.56,207.72,209.61,347540,ILMN
2017-11-10,208.34,209.47,207.7,208.94,598598,ILMN
2017-11-13,207.78,209.39,206.73,209.14,372804,ILMN
2017-11-14,207.8,209.6028,204.09,206.05,485931,ILMN
2017-11-15,206.21,207.0,203.83,205.42,497344,ILMN
2017-11-16,205.41,209.1,205.41,208.51,563729,ILMN
2017-11-17,208.69,209.97,208.08,209.02,545558,ILMN
2017-11-20,210.02,211.74,209.83,210.67,585423,ILMN
2017-11-21,211.23,212.33,209.72,212.05,503191,ILMN
2017-11-22,212.68,215.96,212.19,215.35,692166,ILMN
2017-11-24,214.5,216.08,214.5,214.86,218144,ILMN
2017-11-27,215.0,224.245,213.33,223.84,1472243,ILMN
2017-11-28,224.69,226.42,221.11,226.28,1398018,ILMN
2017-11-29,226.92,227.85,223.8557,227.48,1144648,ILMN
2017-11-30,227.75,230.72,227.47,230.03,937591,ILMN
2017-12-01,226.55,230.24,222.34,225.24,972083,ILMN
2017-12-04,225.33,226.86,213.0,213.45,1246069,ILMN
2017-12-05,212.99,215.74,210.05,211.06,1050098,ILMN
2017-12-06,211.66,214.745,210.31,213.98,656573,ILMN
2017-12-07,214.08,216.37,211.32,214.67,682331,ILMN
2017-12-08,215.28,218.97,215.16,217.65,618493,ILMN
2017-12-11,218.11,218.52,212.1153,214.11,906025,ILMN
2017-12-12,214.7,215.0,211.832,212.64,751471,ILMN
2017-12-13,213.61,215.23,213.0,214.55,502754,ILMN
2017-12-14,215.06,215.8,210.53,210.85,577539,ILMN
2017-12-15,213.64,216.72,210.18,216.55,1797886,ILMN
2017-12-18,219.08,219.5,216.84,217.29,878339,ILMN
2017-12-19,217.1,217.87,210.37,214.74,633405,ILMN
2017-12-20,216.3,217.16,214.0,216.44,627863,ILMN
2017-12-21,217.12,217.48,214.13,214.57,560445,ILMN
2017-12-22,213.74,217.0,213.74,215.72,453890,ILMN
2017-12-26,215.36,216.13,213.16,214.21,388671,ILMN
2017-12-27,215.49,216.825,213.87,215.46,471834,ILMN
2017-12-28,216.4,218.2599,215.6518,217.52,714663,ILMN
2017-12-29,217.38,220.4895,217.38,218.49,888175,ILMN
2018-01-02,224.78,224.85,222.13,224.03,804731,ILMN
2018-01-03,224.5,231.225,224.265,230.32,907199,ILMN
2018-01-04,231.83,233.54,231.23,232.99,862475,ILMN
2018-01-05,231.99,232.9,225.796,228.17,1471838,ILMN
2018-01-08,227.55,228.9,225.665,227.06,1002025,ILMN
2018-01-09,236.77,245.74,235.48,242.8,2713984,ILMN
2018-01-10,242.8,244.0,238.24,242.59,982608,ILMN
2018-01-11,243.85,244.2,239.32,240.04,810073,ILMN
2018-01-12,240.95,245.96,240.63,244.72,975763,ILMN
2018-01-16,247.33,248.97,241.07,241.42,1139941,ILMN
2018-01-17,244.48,244.48,240.8718,242.05,738313,ILMN
2018-01-18,242.24,243.9,240.13,241.31,770495,ILMN
2018-01-19,242.31,244.88,241.44,243.55,896733,ILMN
2018-01-22,245.0,247.63,242.87,245.19,709832,ILMN
2018-01-23,244.07,245.07,241.95,242.94,829954,ILMN
2018-01-24,243.12,243.85,241.19,242.49,845966,ILMN
2018-01-25,243.48,243.97,240.16,243.39,613310,ILMN
2018-01-26,244.21,244.92,242.09,244.83,678381,ILMN
2018-01-29,244.18,244.9,238.51,241.78,779540,ILMN
2018-01-30,240.69,243.55,238.95,241.18,1063398,ILMN
2018-01-31,247.45,248.1,229.16,232.64,1760472,ILMN
2018-02-01,232.0,233.56,229.08,230.29,943949,ILMN
2018-02-02,227.98,228.99,219.54,220.18,1538819,ILMN
2018-02-05,221.45,223.54,212.95,213.0,1483993,ILMN
2018-02-06,210.0,221.55,207.51,220.8,1759256,ILMN
2018-02-07,218.85,223.64,216.77,221.2,1116021,ILMN
2013-02-08,18.0,18.32,17.9501,18.32,968510,INCY
2013-02-11,18.33,18.64,18.28,18.36,1236607,INCY
2013-02-12,18.4,18.52,18.26,18.42,1063365,INCY
2013-02-13,18.3,18.66,18.16,18.65,2593368,INCY
2013-02-14,19.29,21.0,18.33,20.56,4903925,INCY
2013-02-15,20.47,22.82,20.27,22.0,6211722,INCY
2013-02-19,21.99,22.23,21.28,21.86,2329140,INCY
2013-02-20,21.88,21.92,21.145,21.2,1378199,INCY
2013-02-21,21.11,21.27,20.7,20.98,4260201,INCY
2013-02-22,21.05,21.36,20.77,21.04,2281514,INCY
2013-02-25,21.23,21.59,20.825,20.85,691004,INCY
2013-02-26,21.16,21.41,20.51,20.96,848867,INCY
2013-02-27,20.5,21.82,20.5,21.64,766731,INCY
2013-02-28,21.64,22.2901,21.6,22.23,1554780,INCY
2013-03-01,22.0,22.79,21.95,22.46,1625350,INCY
2013-03-04,22.33,22.72,21.89,22.72,688049,INCY
2013-03-05,22.72,22.92,22.3001,22.63,999509,INCY
2013-03-06,22.7,23.0,22.54,22.97,1368498,INCY
2013-03-07,22.89,23.15,22.581,23.03,1033181,INCY
2013-03-08,23.27,23.65,22.64,23.53,1298964,INCY
2013-03-11,23.48,23.7,23.06,23.39,774313,INCY
2013-03-12,23.43,23.65,23.03,23.48,721314,INCY
2013-03-13,23.52,24.53,23.36,24.49,1875780,INCY
2013-03-14,24.14,25.29,24.11,24.95,3116066,INCY
2013-03-15,24.78,25.16,24.56,24.84,1970285,INCY
2013-03-18,21.82,23.8,21.61,23.79,8915400,INCY
2013-03-19,23.84,24.0,21.99,22.53,3192074,INCY
2013-03-20,22.7,23.15,22.59,22.86,1124389,INCY
2013-03-21,22.86,23.15,22.6022,22.79,1063133,INCY
2013-03-22,22.87,22.9,22.52,22.57,662347,INCY
2013-03-25,22.41,22.51,22.01,22.15,1308594,INCY
2013-03-26,22.28,22.28,21.9,22.05,642029,INCY
2013-03-27,22.06,22.81,21.47,22.67,1023815,INCY
2013-03-28,22.61,23.44,22.59,23.41,903695,INCY
2013-04-01,23.42,23.45,22.69,23.0,695053,INCY
2013-04-02,23.06,23.45,22.67,22.77,1593317,INCY
2013-04-03,22.89,22.9,21.57,21.88,2066258,INCY
2013-04-04,22.06,22.14,21.545,21.62,812495,INCY
2013-04-05,21.34,21.5,21.01,21.37,611251,INCY
2013-04-08,21.46,21.62,21.08,21.27,647252,INCY
2013-04-09,21.5,21.84,21.2,21.48,449923,INCY
2013-04-10,21.62,22.07,21.435,21.9,1149022,INCY
2013-04-11,22.01,22.67,21.97,22.47,1559573,INCY
2013-04-12,22.4,22.48,21.69,21.92,647569,INCY
2013-04-15,21.78,21.88,20.91,21.03,860512,INCY
2013-04-16,21.36,21.52,21.04,21.14,1217574,INCY
2013-04-17,21.08,21.21,20.59,21.2,1134150,INCY
2013-04-18,21.34,21.34,20.69,21.14,813661,INCY
2013-04-19,21.29,22.04,21.24,21.7,684483,INCY
2013-04-22,21.74,21.88,20.97,21.46,1019938,INCY
2013-04-23,21.52,22.72,21.44,22.67,982510,INCY
2013-04-24,22.6,22.73,21.99,22.16,919212,INCY
2013-04-25,22.36,22.835,22.0,22.77,736004,INCY
2013-04-26,22.78,22.83,22.18,22.5,676468,INCY
2013-04-29,22.57,22.75,21.89,22.02,521386,INCY
2013-04-30,22.02,22.34,21.7,22.15,705906,INCY
2013-05-01,22.04,22.1399,21.27,21.52,1158274,INCY
2013-05-02,21.8,22.1,20.9,21.47,2130112,INCY
2013-05-03,21.96,22.89,21.64,22.24,1108686,INCY
2013-05-06,22.1,22.585,22.0,22.54,503350,INCY
2013-05-07,22.16,22.75,21.74,21.88,726183,INCY
2013-05-08,21.71,22.22,21.5,22.1,675344,INCY
2013-05-09,22.41,22.67,22.055,22.37,661465,INCY
2013-05-10,22.38,23.36,22.22,23.29,559412,INCY
2013-05-13,23.36,23.94,23.2201,23.89,979446,INCY
2013-05-14,23.84,24.86,23.84,24.49,1783798,INCY
2013-05-15,24.43,24.45,23.66,23.83,914863,INCY
2013-05-16,23.71,23.77,22.62,23.17,1327701,INCY
2013-05-17,23.26,23.43,22.74,23.04,809187,INCY
2013-05-20,23.02,23.88,23.02,23.15,1274081,INCY
2013-05-21,23.15,23.23,22.13,22.26,3209407,INCY
2013-05-22,22.24,23.17,22.03,22.32,1235415,INCY
2013-05-23,22.11,22.69,21.56,22.17,1270757,INCY
2013-05-24,22.14,23.11,21.912,23.0,1130052,INCY
2013-05-28,23.08,23.89,23.07,23.71,930166,INCY
2013-05-29,23.57,23.6,22.85,22.98,675807,INCY
2013-05-30,22.89,23.23,22.68,22.74,940962,INCY
2013-05-31,22.56,22.73,22.17,22.17,429947,INCY
2013-06-03,22.31,22.53,20.81,21.91,1161909,INCY
2013-06-04,21.81,22.12,21.07,21.12,1211606,INCY
2013-06-05,21.0,21.44,20.16,20.57,877881,INCY
2013-06-06,20.58,21.55,20.58,21.49,1363326,INCY
2013-06-07,21.53,22.0,21.325,21.4,1313724,INCY
2013-06-10,21.44,21.6,20.87,20.92,1098900,INCY
2013-06-11,20.65,20.93,19.73,20.44,2575806,INCY
2013-06-12,20.61,20.71,19.9,20.55,1969372,INCY
2013-06-13,20.83,21.94,20.44,21.6,1615148,INCY
2013-06-14,21.52,21.62,21.105,21.17,636382,INCY
2013-06-17,21.35,21.7,21.02,21.06,1166751,INCY
2013-06-18,21.1,21.52,20.72,21.41,1232711,INCY
2013-06-19,21.37,21.6,20.3101,20.36,1419147,INCY
2013-06-20,20.09,20.17,19.42,19.53,1222971,INCY
2013-06-21,19.6,20.02,18.851,19.07,2124755,INCY
2013-06-24,18.86,19.6,18.23,19.35,1292692,INCY
2013-06-25,19.51,19.87,19.25,19.79,865343,INCY
2013-06-26,19.93,21.18,19.9,21.08,1173579,INCY
2013-06-27,21.15,21.98,21.15,21.4,853926,INCY
2013-06-28,21.45,22.38,21.31,22.0,1401315,INCY
2013-07-01,22.4,23.77,22.08,22.92,2407746,INCY
2013-07-02,22.82,23.1,22.6,22.95,1247751,INCY
2013-07-03,22.79,23.25,22.64,23.15,1384414,INCY
2013-07-05,23.34,23.69,22.98,23.69,739375,INCY
2013-07-08,23.84,23.84,22.75,22.88,920266,INCY
2013-07-09,23.06,23.19,22.58,23.02,773195,INCY
2013-07-10,23.02,23.35,22.87,23.25,579165,INCY
2013-07-11,23.68,23.83,23.48,23.64,693335,INCY
2013-07-12,23.57,24.56,23.03,23.73,2231896,INCY
2013-07-15,23.78,23.78,23.23,23.27,671854,INCY
2013-07-16,23.18,23.71,23.15,23.31,642821,INCY
2013-07-17,22.8,23.15,22.29,22.48,1250060,INCY
2013-07-18,22.58,23.08,22.48,22.71,1630299,INCY
2013-07-19,22.55,23.11,22.46,23.11,1699709,INCY
2013-07-22,23.23,23.58,23.03,23.24,715690,INCY
2013-07-23,23.32,23.4,22.5201,22.85,584269,INCY
2013-07-24,23.01,23.1704,22.61,22.97,354007,INCY
2013-07-25,22.96,23.63,22.51,23.38,907060,INCY
2013-07-26,23.24,23.46,22.74,23.34,553069,INCY
2013-07-29,23.37,23.37,22.83,23.03,347712,INCY
2013-07-30,23.0,23.29,22.68,23.11,585578,INCY
2013-07-31,23.25,23.99,23.15,23.41,1133431,INCY
2013-08-01,23.59,26.21,23.59,25.83,1979767,INCY
2013-08-02,25.94,27.74,25.457,26.84,2744780,INCY
2013-08-05,26.71,27.4,26.7,26.84,940379,INCY
2013-08-06,26.84,27.21,25.85,25.93,1285077,INCY
2013-08-07,25.88,26.98,25.66,26.44,981676,INCY
2013-08-08,26.52,26.9625,26.2,26.76,1436379,INCY
2013-08-09,26.64,27.43,26.62,27.29,1473116,INCY
2013-08-12,27.22,27.38,26.64,27.25,1586043,INCY
2013-08-13,27.3,27.49,26.83,27.33,1639276,INCY
2013-08-14,27.26,27.69,27.17,27.3,1066324,INCY
2013-08-15,26.85,26.98,26.49,26.6,1397724,INCY
2013-08-16,26.65,27.16,26.58,26.67,811973,INCY
2013-08-19,26.75,27.13,26.45,26.52,657955,INCY
2013-08-20,26.51,27.23,26.51,27.0,497630,INCY
2013-08-21,33.0299,37.46,32.95,36.04,18215345,INCY
2013-08-22,35.26,35.47,34.02,34.66,2655892,INCY
2013-08-23,34.55,35.1,34.15,34.76,1857633,INCY
2013-08-26,34.97,36.862,34.9,36.58,2117419,INCY
2013-08-27,35.85,36.06,34.04,34.12,2316721,INCY
2013-08-28,34.07,35.0,33.41,35.0,1626752,INCY
2013-08-29,34.91,35.26,34.11,34.24,1570105,INCY
2013-08-30,34.25,34.41,33.75,33.89,754804,INCY
2013-09-03,34.54,34.64,33.8,34.25,1401847,INCY
2013-09-04,34.18,34.96,33.37,34.58,2361010,INCY
2013-09-05,34.85,35.39,34.6,35.17,1505965,INCY
2013-09-06,35.27,35.8,34.63,35.62,1868974,INCY
2013-09-09,35.81,38.52,35.61,37.589,3104216,INCY
2013-09-10,37.69,38.37,36.5,37.01,3340278,INCY
2013-09-11,37.89,37.89,35.52,36.18,1758127,INCY
2013-09-12,36.3,37.71,36.11,37.25,1359851,INCY
2013-09-13,36.75,36.85,35.47,36.391,1472214,INCY
2013-09-16,36.83,37.0,35.6017,35.72,1084690,INCY
2013-09-17,35.61,36.75,35.28,36.72,982521,INCY
2013-09-18,36.5,36.97,35.52,36.3,1112238,INCY
2013-09-19,36.32,36.83,35.68,36.16,1244944,INCY
2013-09-20,36.16,36.22,35.22,35.66,2601913,INCY
2013-09-23,35.56,35.84,33.95,35.44,1510786,INCY
2013-09-24,35.19,36.83,35.19,36.04,955236,INCY
2013-09-25,36.15,37.27,36.018,36.57,1422975,INCY
2013-09-26,36.7,38.29,36.29,37.54,1146772,INCY
2013-09-27,37.4,37.98,36.9,37.57,775833,INCY
2013-09-30,37.08,38.87,36.93,38.15,1322576,INCY
2013-10-01,38.27,40.01,38.01,40.0,1818514,INCY
2013-10-02,39.4,40.8775,39.4,40.38,1336313,INCY
2013-10-03,40.67,41.239,39.0121,40.82,2970140,INCY
2013-10-04,40.84,41.95,39.9201,40.11,1324527,INCY
2013-10-07,39.8,39.8,38.11,38.27,1266344,INCY
2013-10-08,38.3,38.92,35.35,35.63,2548212,INCY
2013-10-09,35.8,35.905,33.01,34.71,3454962,INCY
2013-10-10,35.5,37.42,35.46,37.23,1306589,INCY
2013-10-11,36.91,37.26,36.39,37.05,1197682,INCY
2013-10-14,36.73,37.46,36.1,37.34,1017316,INCY
2013-10-15,36.76,38.1999,36.03,37.19,979255,INCY
2013-10-16,37.71,39.245,37.49,39.11,1595819,INCY
2013-10-17,38.98,39.07,37.8,38.35,1575165,INCY
2013-10-18,38.52,38.52,37.15,38.04,2070332,INCY
2013-10-21,38.12,38.51,36.75,37.17,991302,INCY
2013-10-22,37.55,38.7,36.75,38.51,901805,INCY
2013-10-23,38.29,38.97,37.9,38.92,734195,INCY
2013-10-24,39.08,40.509,38.72,39.82,939418,INCY
2013-10-25,39.8,40.61,39.225,40.59,878509,INCY
2013-10-28,40.67,40.85,38.97,39.43,1143113,INCY
2013-10-29,39.81,40.8,39.32,40.64,763875,INCY
2013-10-30,40.6,40.94,38.02,38.59,1118830,INCY
2013-10-31,38.0,40.1,36.82,39.0,2288033,INCY
2013-11-01,39.04,40.66,38.81,40.4,1471775,INCY
2013-11-04,40.4,41.2,40.29,40.85,1969352,INCY
2013-11-05,40.51,41.09,39.564,40.0,2327896,INCY
2013-11-06,40.0,40.5,37.24,37.5,3782504,INCY
2013-11-07,35.4,38.29,35.205,36.97,3834115,INCY
2013-11-08,36.97,38.33,36.59,37.56,2633796,INCY
2013-11-11,38.0,39.74,37.76,39.43,2433674,INCY
2013-11-12,39.0,40.94,38.97,40.9,2072154,INCY
2013-11-13,40.34,44.85,40.08,43.948,4031420,INCY
2013-11-14,44.48,45.43,43.2101,45.01,2629824,INCY
2013-11-15,45.0,47.83,44.82,47.51,3555407,INCY
2013-11-18,47.95,48.45,46.6101,46.96,3381247,INCY
2013-11-19,47.04,47.84,45.58,45.92,2237874,INCY
2013-11-20,46.0,47.45,45.81,46.83,1465970,INCY
2013-11-21,47.08,48.41,46.92,47.94,1073440,INCY
2013-11-22,48.28,50.14,48.096,48.52,1994854,INCY
2013-11-25,48.63,48.99,47.3,47.69,905978,INCY
2013-11-26,47.57,48.11,46.86,47.52,1136177,INCY
2013-11-27,47.61,47.96,46.14,46.71,1185011,INCY
2013-11-29,47.18,47.39,46.52,46.6,586805,INCY
2013-12-02,46.63,47.32,45.7,47.24,1371412,INCY
2013-12-03,46.69,47.92,45.57,45.85,1465064,INCY
2013-12-04,45.62,46.64,45.39,46.14,715139,INCY
2013-12-05,46.01,46.8,45.28,46.55,1041702,INCY
2013-12-06,46.77,47.07,45.66,46.59,1116177,INCY
2013-12-09,46.99,47.475,45.39,46.15,1093526,INCY
2013-12-10,46.35,48.399,45.77,47.82,1851651,INCY
2013-12-11,47.64,48.38,47.35,47.57,1444629,INCY
2013-12-12,47.42,49.34,47.41,48.5,1123969,INCY
2013-12-13,48.55,49.21,48.37,48.89,973689,INCY
2013-12-16,49.09,50.5,48.91,49.65,1542258,INCY
2013-12-17,49.7,49.7,47.42,47.54,1474224,INCY
2013-12-18,47.52,49.22,47.51,49.11,1253005,INCY
2013-12-19,49.0,50.44,48.55,50.11,1375464,INCY
2013-12-20,50.3,51.95,50.18,51.34,4603810,INCY
2013-12-23,51.94,52.47,50.7,51.28,1228572,INCY
2013-12-24,51.23,51.88,50.36,50.82,391921,INCY
2013-12-26,50.84,51.68,49.89,50.68,636234,INCY
2013-12-27,51.16,51.25,49.56,49.71,714051,INCY
2013-12-30,49.77,50.65,48.89,50.57,615063,INCY
2013-12-31,50.74,51.25,50.24,50.63,603383,INCY
2014-01-02,50.32,52.1,49.655,51.23,978188,INCY
2014-01-03,51.23,52.23,50.56,51.99,960100,INCY
2014-01-06,52.5,54.36,51.38,52.31,1328090,INCY
2014-01-07,52.52,53.5,51.69,51.96,1140194,INCY
2014-01-08,52.33,55.27,52.02,54.74,2062648,INCY
2014-01-09,55.0,56.26,54.29,56.17,1228253,INCY
2014-01-10,57.29,59.99,57.29,59.97,4104865,INCY
2014-01-13,60.0,60.93,57.8776,59.11,2294146,INCY
2014-01-14,60.0,63.46,58.82,63.46,2365026,INCY
2014-01-15,63.5,63.6,60.82,62.42,3441952,INCY
2014-01-16,62.18,63.93,61.89,63.48,1864721,INCY
2014-01-17,63.55,64.1,61.86,61.87,1921379,INCY
2014-01-21,64.19,64.56,62.25,64.55,1628154,INCY
2014-01-22,64.54,65.36,64.164,64.86,1275768,INCY
2014-01-23,64.97,66.19,63.89,65.6,1035002,INCY
2014-01-24,65.0,65.6,63.5503,63.94,2085557,INCY
2014-01-27,63.25,64.12,60.05,62.5,1775692,INCY
2014-01-28,62.81,66.04,62.09,65.32,1240941,INCY
2014-01-29,64.58,66.64,63.505,65.24,1262418,INCY
2014-01-30,66.0,67.45,65.7,66.45,1574776,INCY
2014-01-31,65.37,66.21,64.88,65.52,1590091,INCY
2014-02-03,65.89,66.51,62.5,63.0,1483244,INCY
2014-02-04,63.63,64.415,62.596,62.93,1571979,INCY
2014-02-05,64.1,64.5,59.51,62.26,2720734,INCY
2014-02-06,62.63,64.35,62.27,62.58,1789637,INCY
2014-02-07,63.06,65.94,63.0,65.89,1839347,INCY
2014-02-10,66.0,66.65,64.305,66.13,1388080,INCY
2014-02-11,66.1,67.5,65.36,66.0,1854576,INCY
2014-02-12,65.34,69.98,64.98,68.83,3575653,INCY
2014-02-13,66.5,68.17,65.34,66.14,4162170,INCY
2014-02-14,66.55,66.62,63.12,64.17,2224227,INCY
2014-02-18,64.68,66.5,64.26,65.5,2342440,INCY
2014-02-19,65.5,65.99,61.264,61.65,2465189,INCY
2014-02-20,61.44,64.09,61.18,63.92,2474153,INCY
2014-02-21,61.96,66.26,61.9201,64.98,1600527,INCY
2014-02-24,65.43,68.64,65.052,67.03,2097024,INCY
2014-02-25,67.27,69.21,66.46,68.37,1848009,INCY
2014-02-26,69.95,70.86,66.52,67.26,1732369,INCY
2014-02-27,66.96,68.27,65.78,65.91,1501952,INCY
2014-02-28,66.0,67.47,62.39,64.26,1998557,INCY
2014-03-03,62.81,64.7,62.43,63.75,1491616,INCY
2014-03-04,65.0,66.65,64.5,66.46,1117184,INCY
2014-03-05,66.67,67.15,65.31,66.54,1058183,INCY
2014-03-06,67.21,68.9,65.44,65.61,2280367,INCY
2014-03-07,66.27,67.62,62.56,64.36,2751912,INCY
2014-03-10,64.36,64.69,61.19,63.3,2788004,INCY
2014-03-11,63.85,66.61,63.4,65.49,2099016,INCY
2014-03-12,65.43,66.23,64.815,65.35,1568156,INCY
2014-03-13,65.29,65.81,61.6,62.43,1547202,INCY
2014-03-14,62.38,63.09,61.22,61.42,1272141,INCY
2014-03-17,63.05,63.05,61.63,62.22,1329679,INCY
2014-03-18,63.07,65.6,62.9,64.94,1661021,INCY
2014-03-19,65.14,65.59,63.79,64.84,912528,INCY
2014-03-20,64.43,65.83,63.36,63.8,1076921,INCY
2014-03-21,63.48,63.84,58.41,59.41,6572447,INCY
2014-03-24,59.43,59.77,53.23,55.7,3433886,INCY
2014-03-25,55.22,56.76,52.92,53.57,2694109,INCY
2014-03-26,52.31,54.73,51.66,51.75,1931440,INCY
2014-03-27,51.8,53.7,49.71,51.94,2782300,INCY
2014-03-28,51.75,53.44,49.75,49.94,1675245,INCY
2014-03-31,50.34,53.805,50.27,53.52,2245022,INCY
2014-04-01,53.77,55.82,53.7,54.76,1883451,INCY
2014-04-02,55.05,55.75,54.21,54.46,1562617,INCY
2014-04-03,54.33,54.81,51.01,51.42,3234918,INCY
2014-04-04,52.08,52.5999,49.52,50.5,3660808,INCY
2014-04-07,50.14,53.0,49.4,50.15,2424305,INCY
2014-04-08,49.77,50.81,48.13,49.05,2071308,INCY
2014-04-09,49.19,52.04,49.05,52.01,1479699,INCY
2014-04-10,52.2,52.32,46.56,47.13,2421888,INCY
2014-04-11,47.0,49.52,46.1,46.25,2616328,INCY
2014-04-14,46.36,48.08,42.74,44.32,3377833,INCY
2014-04-15,44.34,44.69,40.3,43.1,6113602,INCY
2014-04-16,43.31,44.7,42.74,43.98,3151780,INCY
2014-04-17,43.95,46.15,42.94,44.54,3681855,INCY
2014-04-21,45.19,47.495,44.54,47.45,2674050,INCY
2014-04-22,47.58,50.0,47.58,49.32,2519688,INCY
2014-04-23,49.32,49.76,46.28,46.96,2035564,INCY
2014-04-24,48.04,48.14,45.2701,47.3,1394028,INCY
2014-04-25,47.04,47.15,45.3,45.41,1311690,INCY
2014-04-28,45.82,46.36,43.44,45.08,1707818,INCY
2014-04-29,45.98,49.34,45.17,48.61,1944574,INCY
2014-04-30,48.09,48.77,46.89,48.56,1850785,INCY
2014-05-01,47.32,51.24,46.11,50.05,2656228,INCY
2014-05-02,49.15,52.64,49.15,51.61,3071203,INCY
2014-05-05,50.69,53.91,50.65,53.48,2717866,INCY
2014-05-06,53.49,54.72,53.13,53.38,1923440,INCY
2014-05-07,53.72,53.89,51.23,51.99,1834584,INCY
2014-05-08,51.58,53.1488,50.1,50.38,1333613,INCY
2014-05-09,50.19,52.6049,49.64,52.08,1173829,INCY
2014-05-12,52.69,54.61,52.61,54.39,2523299,INCY
2014-05-13,54.74,55.7,54.15,54.16,2171244,INCY
2014-05-14,54.36,58.34,54.12,55.9,2854354,INCY
2014-05-15,50.45,54.35,50.0,50.95,5291697,INCY
2014-05-16,50.68,51.4,48.5,49.5901,1833532,INCY
2014-05-19,49.02,50.3,48.8,49.9,1591079,INCY
2014-05-20,49.6,49.908,48.01,48.68,2092012,INCY
2014-05-21,49.51,49.95,46.75,47.01,1924053,INCY
2014-05-22,46.81,48.99,46.57,48.03,1414011,INCY
2014-05-23,48.26,48.99,47.07,47.09,1115254,INCY
2014-05-27,48.06,49.27,47.73,49.19,1109483,INCY
2014-05-28,49.34,49.79,48.82,49.01,1155213,INCY
2014-05-29,49.11,49.804,48.95,49.5,1166968,INCY
2014-05-30,49.67,49.94,48.88,49.55,1773241,INCY
2014-06-02,49.41,49.53,46.55,48.89,3957056,INCY
2014-06-03,48.91,51.17,47.75,50.98,2407877,INCY
2014-06-04,51.25,52.8,50.16,52.49,2060656,INCY
2014-06-05,52.97,53.31,52.19,52.98,1665026,INCY
2014-06-06,53.09,53.15,51.235,52.16,963853,INCY
2014-06-09,52.16,54.64,51.77,53.68,1600904,INCY
2014-06-10,53.41,54.71,52.89,54.62,1167188,INCY
2014-06-11,53.82,55.105,53.25,53.82,966250,INCY
2014-06-12,53.83,54.5,53.005,53.2,1141868,INCY
2014-06-13,53.46,54.14,52.29,53.81,748655,INCY
2014-06-16,53.47,54.98,53.26,54.67,859001,INCY
2014-06-17,54.33,55.6,53.43,55.28,1159211,INCY
2014-06-18,55.28,56.24,54.401,56.21,1085775,INCY
2014-06-19,56.22,56.42,54.72,55.91,985719,INCY
2014-06-20,56.16,56.48,55.33,56.39,1155369,INCY
2014-06-23,56.3,56.95,55.67,56.13,1005563,INCY
2014-06-24,56.63,57.36,55.42,55.77,1059849,INCY
2014-06-25,55.57,56.905,55.28,56.22,920778,INCY
2014-06-26,56.24,56.68,55.01,55.99,803791,INCY
2014-06-27,55.97,56.215,54.86,55.52,3430444,INCY
2014-06-30,55.84,57.25,55.74,56.44,1023731,INCY
2014-07-01,56.56,57.34,56.034,56.59,686892,INCY
2014-07-02,56.57,56.99,55.58,55.78,902775,INCY
2014-07-03,56.07,56.47,55.33,55.62,629818,INCY
2014-07-07,55.63,56.31,53.375,53.71,928824,INCY
2014-07-08,53.72,54.0,51.28,51.72,1582250,INCY
2014-07-09,51.52,52.195,49.99,52.08,1006430,INCY
2014-07-10,51.21,52.05,50.69,50.92,1098869,INCY
2014-07-11,50.8,51.105,50.09,50.825,890440,INCY
2014-07-14,51.49,51.49,50.11,50.88,681137,INCY
2014-07-15,50.63,50.949,48.26,48.37,1297547,INCY
2014-07-16,48.87,48.88,46.93,47.05,1416151,INCY
2014-07-17,46.99,47.24,45.08,45.35,1637229,INCY
2014-07-18,45.64,47.7,45.06,47.35,1562898,INCY
2014-07-21,46.98,48.1,46.38,47.95,1066320,INCY
2014-07-22,48.21,48.79,47.66,47.92,705250,INCY
2014-07-23,48.29,49.14,47.8748,48.98,872295,INCY
2014-07-24,48.48,48.74,47.66,47.95,1156774,INCY
2014-07-25,47.75,48.11,47.11,47.3,568365,INCY
2014-07-28,47.19,47.97,46.16,47.14,986326,INCY
2014-07-29,47.15,49.06,46.89,48.84,838852,INCY
2014-07-30,49.13,50.55,48.74,49.37,1324196,INCY
2014-07-31,48.49,49.88,46.12,47.57,2592294,INCY
2014-08-01,47.84,48.71,46.09,46.93,882437,INCY
2014-08-04,47.12,48.34,46.7085,48.25,1014057,INCY
2014-08-05,47.97,49.04,47.17,47.5,867759,INCY
2014-08-06,47.09,48.4,46.4,47.6,651510,INCY
2014-08-07,47.85,48.25,46.9,47.27,676711,INCY
2014-08-08,47.53,47.92,46.71,47.68,453805,INCY
2014-08-11,47.97,49.3,47.57,48.44,697464,INCY
2014-08-12,48.54,48.95,47.73,48.01,875048,INCY
2014-08-13,48.24,50.11,48.07,49.79,694270,INCY
2014-08-14,49.85,51.76,49.53,51.08,962492,INCY
2014-08-15,51.5,51.72,50.51,51.36,758992,INCY
2014-08-18,52.0,52.6,51.39,51.68,736513,INCY
2014-08-19,51.95,52.41,51.4601,52.12,554221,INCY
2014-08-20,52.13,52.59,51.54,51.66,580854,INCY
2014-08-21,51.95,52.14,49.72,50.19,754991,INCY
2014-08-22,50.18,50.972,49.38,50.65,748305,INCY
2014-08-25,51.35,53.9,51.23,53.4,1078454,INCY
2014-08-26,53.68,55.77,53.6,55.18,1317200,INCY
2014-08-27,54.94,55.32,54.52,54.71,736587,INCY
2014-08-28,54.0,55.54,53.65,53.94,570043,INCY
2014-08-29,54.22,54.62,53.89,54.2,535154,INCY
2014-09-02,54.5,54.5,52.5,53.12,945537,INCY
2014-09-03,53.83,53.9,52.07,52.56,620800,INCY
2014-09-04,52.95,53.643,51.66,51.93,555095,INCY
2014-09-05,52.34,52.34,50.52,51.83,608713,INCY
2014-09-08,51.85,52.65,51.4,52.59,684663,INCY
2014-09-09,52.47,53.11,50.56,50.71,709153,INCY
2014-09-10,50.89,51.54,50.53,51.05,993577,INCY
2014-09-11,50.6,50.98,49.38,50.15,961340,INCY
2014-09-12,50.26,50.9299,48.22,48.72,1056967,INCY
2014-09-15,48.63,49.33,46.14,47.63,1009122,INCY
2014-09-16,47.87,48.81,47.24,48.7,836581,INCY
2014-09-17,49.17,49.85,48.1,48.26,1117938,INCY
2014-09-18,48.45,49.41,47.85,48.88,905446,INCY
2014-09-19,49.29,49.82,48.38,49.32,1290356,INCY
2014-09-22,49.23,49.55,46.73,47.41,1039951,INCY
2014-09-23,46.86,48.63,46.78,47.47,993331,INCY
2014-09-24,47.79,49.69,47.555,49.33,735381,INCY
2014-09-25,49.04,49.88,48.13,48.66,885694,INCY
2014-09-26,49.06,49.79,48.4,49.7,689561,INCY
2014-09-29,49.06,50.88,48.77,50.52,847140,INCY
2014-09-30,50.77,50.84,49.02,49.05,995939,INCY
2014-10-01,49.14,49.22,47.27,47.91,1011789,INCY
2014-10-02,47.7,48.49,45.42,46.63,1789217,INCY
2014-10-03,47.0,47.46,46.5,47.38,1480073,INCY
2014-10-06,47.68,47.94,47.06,47.7,671977,INCY
2014-10-07,47.36,47.76,46.2072,46.76,679209,INCY
2014-10-08,46.73,48.07,45.82,48.01,769432,INCY
2014-10-09,48.0,48.47,47.01,47.59,1570668,INCY
2014-10-10,47.23,48.16,45.83,46.1,855638,INCY
2014-10-13,46.1,46.541,43.86,45.6,1853319,INCY
2014-10-14,45.93,47.34,45.19,46.54,984350,INCY
2014-10-15,45.73,48.51,45.5,48.15,1298145,INCY
2014-10-16,46.93,51.96,46.47,51.5,1359419,INCY
2014-10-17,51.74,52.41,49.75,50.08,1667818,INCY
2014-10-20,50.1,51.03,49.8601,50.79,1058267,INCY
2014-10-21,51.43,52.71,50.55,52.44,1064560,INCY
2014-10-22,52.56,53.39,51.5,52.47,575323,INCY
2014-10-23,53.02,55.15,52.38,54.95,1037723,INCY
2014-10-24,55.0,55.93,53.7601,55.07,1258331,INCY
2014-10-27,55.05,57.67,54.51,57.46,1406960,INCY
2014-10-28,57.46,59.3,57.27,58.19,1271703,INCY
2014-10-29,58.12,58.8799,57.36,57.87,1204662,INCY
2014-10-30,59.02,64.88,59.02,64.18,2509110,INCY
2014-10-31,65.0,70.3299,64.93,67.06,3651729,INCY
2014-11-03,66.93,68.34,66.29,67.97,1844615,INCY
2014-11-04,67.5,68.24,66.79,67.76,1158007,INCY
2014-11-05,68.1,68.68,67.19,67.72,927344,INCY
2014-11-06,67.79,69.325,66.97,68.4,1536821,INCY
2014-11-07,68.78,70.67,68.45,69.32,1361475,INCY
2014-11-10,69.39,71.0,68.77,70.96,1505612,INCY
2014-11-11,70.97,71.8,70.14,71.06,1125717,INCY
2014-11-12,70.71,72.635,70.26,71.87,1089850,INCY
2014-11-13,71.76,72.795,70.77,71.21,889207,INCY
2014-11-14,71.2,71.2,68.27,69.54,1682916,INCY
2014-11-17,69.47,70.88,68.82,69.7,930443,INCY
2014-11-18,69.82,71.27,69.1,69.64,2176937,INCY
2014-11-19,69.8,71.98,69.28,71.3,1277401,INCY
2014-11-20,70.46,72.28,69.74,71.61,900434,INCY
2014-11-21,72.5,73.15,71.64,72.27,725012,INCY
2014-11-24,72.5,75.79,72.3,75.54,1830581,INCY
2014-11-25,75.79,75.88,70.21,73.14,7072665,INCY
2014-11-26,73.1,75.01,72.82,75.01,804565,INCY
2014-11-28,76.12,76.37,74.7,75.55,782051,INCY
2014-12-01,75.88,75.91,73.55,74.2,967368,INCY
2014-12-02,73.65,75.05,73.6,74.66,1364360,INCY
2014-12-03,74.92,74.93,72.99,74.66,718787,INCY
2014-12-04,74.24,74.66,72.91,74.12,1076342,INCY
2014-12-05,74.42,76.0,74.32,75.2,829282,INCY
2014-12-08,75.5,80.78,75.2607,77.225,1567280,INCY
2014-12-09,76.22,79.09,75.0,78.89,1071313,INCY
2014-12-10,79.0,79.0,76.72,77.0,894968,INCY
2014-12-11,76.58,79.13,75.2501,75.92,1204244,INCY
2014-12-12,75.32,77.36,74.57,74.655,1596326,INCY
2014-12-15,74.88,76.5,71.7,72.14,2100794,INCY
2014-12-16,71.63,74.69,71.02,71.62,1592025,INCY
2014-12-17,72.82,75.64,71.8401,75.58,1062536,INCY
2014-12-18,76.36,77.85,75.88,77.05,1173524,INCY
2014-12-19,76.84,77.13,75.24,76.86,2246501,INCY
2014-12-22,76.1,77.25,74.56,75.82,922378,INCY
2014-12-23,75.84,75.98,69.45,69.58,1638364,INCY
2014-12-24,69.57,72.0,69.57,71.57,444363,INCY
2014-12-26,71.67,74.1,71.41,73.89,513544,INCY
2014-12-29,73.84,74.58,72.7,74.26,466172,INCY
2014-12-30,74.07,74.54,72.87,73.02,500721,INCY
2014-12-31,73.1,74.72,72.001,73.11,1063913,INCY
2015-01-02,73.65,74.88,72.68,73.76,781119,INCY
2015-01-05,73.82,74.98,73.22,74.22,968937,INCY
2015-01-06,73.23,74.83,69.05,71.49,2249174,INCY
2015-01-07,72.48,74.7,71.99,74.45,1009096,INCY
2015-01-08,75.0,75.648,72.94,73.21,1098148,INCY
2015-01-09,73.01,73.8399,71.48,72.03,1266248,INCY
2015-01-12,73.07,73.9601,71.6811,73.3,895953,INCY
2015-01-13,73.92,77.25,73.512,76.18,1635516,INCY
2015-01-14,75.28,77.24,74.55,75.775,1330644,INCY
2015-01-15,76.11,76.45,72.54,72.9,1395027,INCY
2015-01-16,73.03,74.45,72.25,74.38,1369116,INCY
2015-01-20,74.44,77.79,73.19,77.4,1155839,INCY
2015-01-21,76.51,78.88,74.995,77.43,1370032,INCY
2015-01-22,77.99,78.25,75.6701,77.61,861712,INCY
2015-01-23,77.29,80.0,76.84,79.9,1253872,INCY
2015-01-26,79.14,83.84,79.01,82.95,1913505,INCY
2015-01-27,81.99,83.77,81.52,83.07,1051601,INCY
2015-01-28,83.51,84.73,80.44,81.44,1540206,INCY
2015-01-29,81.7,81.7,79.56,81.34,842318,INCY
2015-01-30,81.05,82.81,79.51,79.71,701122,INCY
2015-02-02,80.44,81.0,76.4,78.375,995690,INCY
2015-02-03,79.45,79.498,73.25,75.96,1742702,INCY
2015-02-04,74.66,75.395,72.62,73.02,1837820,INCY
2015-02-05,73.5,75.66,73.31,75.25,968012,INCY
2015-02-06,74.05,76.86,73.17,75.35,638447,INCY
2015-02-09,74.32,77.31,74.27,75.81,628054,INCY
2015-02-10,76.74,76.99,75.31,76.46,720631,INCY
2015-02-11,75.48,78.4099,75.02,75.96,1190741,INCY
2015-02-12,76.62,78.67,73.51,75.66,1316303,INCY
2015-02-13,74.62,76.0,73.21,75.94,1284093,INCY
2015-02-17,76.1,78.18,75.51,77.8,1078163,INCY
2015-02-18,77.97,79.01,77.03,78.97,768350,INCY
2015-02-19,78.95,80.9,78.61,80.15,880025,INCY
2015-02-20,80.11,82.5,79.75,82.49,1176802,INCY
2015-02-23,82.49,84.95,82.49,83.41,1145687,INCY
2015-02-24,83.4,83.4,80.47,81.17,811204,INCY
2015-02-25,81.26,85.71,80.45,85.65,1496704,INCY
2015-02-26,85.65,88.44,84.3784,87.54,1359116,INCY
2015-02-27,87.01,87.6,84.23,85.85,917065,INCY
2015-03-02,85.48,88.93,85.19,88.68,932469,INCY
2015-03-03,88.69,88.87,86.34,87.95,914275,INCY
2015-03-04,87.81,88.81,87.01,87.91,756076,INCY
2015-03-05,89.6,94.4793,89.09,91.97,2811793,INCY
2015-03-06,91.75,91.75,88.5001,90.0,1855256,INCY
2015-03-09,90.41,90.5,88.16,89.57,1331967,INCY
2015-03-10,89.23,89.9763,87.89,89.33,1685283,INCY
2015-03-11,89.89,90.5,88.13,90.02,1061126,INCY
2015-03-12,90.0,90.07,88.78,89.96,1208126,INCY
2015-03-13,89.59,91.91,88.12,89.31,885791,INCY
2015-03-16,90.03,91.39,89.0603,91.28,933517,INCY
2015-03-17,92.02,93.42,90.77,92.34,914708,INCY
2015-03-18,91.79,93.0,90.75,92.25,782083,INCY
2015-03-19,93.17,97.13,93.17,97.08,1509481,INCY
2015-03-20,97.26,99.0,94.64,95.55,2274671,INCY
2015-03-23,94.59,94.96,92.35,93.395,1030492,INCY
2015-03-24,93.7,94.24,92.01,92.81,796273,INCY
2015-03-25,92.87,93.0,89.4,90.47,1520520,INCY
2015-03-26,89.59,90.9499,87.79,89.2,1353003,INCY
2015-03-27,89.72,95.72,89.05,94.36,1401500,INCY
2015-03-30,95.85,96.68,92.5401,94.19,1256212,INCY
2015-03-31,92.9,93.97,91.5,91.66,1038390,INCY
2015-04-01,92.3,92.48,87.415,89.44,1227089,INCY
2015-04-02,89.56,89.7,87.18,88.79,764691,INCY
2015-04-06,88.34,90.12,87.41,88.46,1001825,INCY
2015-04-07,88.83,91.32,88.29,89.39,662290,INCY
2015-04-08,89.64,92.14,89.3401,91.63,862228,INCY
2015-04-09,91.5,92.38,90.5,92.28,501970,INCY
2015-04-10,92.35,94.13,91.05,93.81,781872,INCY
2015-04-13,94.14,102.79,93.9501,99.83,2427925,INCY
2015-04-14,98.72,101.4,97.66,98.97,1388813,INCY
2015-04-15,99.43,101.38,98.5,100.29,1156026,INCY
2015-04-16,100.84,103.74,100.4,102.76,1752498,INCY
2015-04-17,101.76,102.74,101.01,101.66,1768573,INCY
2015-04-20,104.12,105.96,102.01,105.51,1250520,INCY
2015-04-21,106.76,109.89,104.73,109.185,1350979,INCY
2015-04-22,109.97,111.93,107.5,107.98,1152716,INCY
2015-04-23,107.6,108.43,106.581,107.85,1108069,INCY
2015-04-24,107.59,108.55,106.75,107.34,854645,INCY
2015-04-27,107.42,107.84,100.63,101.38,1431343,INCY
2015-04-28,101.73,104.01,97.14,99.6,1931151,INCY
2015-04-29,99.64,102.24,98.04,101.67,1502902,INCY
2015-04-30,99.64,102.72,96.02,97.16,1916724,INCY
2015-05-01,98.86,101.0,96.83,98.28,1622154,INCY
2015-05-04,99.26,104.77,98.51,101.0,1449525,INCY
2015-05-05,100.36,100.81,97.21,97.5,940699,INCY
2015-05-06,98.81,100.69,98.38,100.54,1322698,INCY
2015-05-07,100.63,103.64,100.32,102.08,1202535,INCY
2015-05-08,104.16,106.9,102.44,103.83,1363057,INCY
2015-05-11,104.0,105.4238,103.615,104.61,780426,INCY
2015-05-12,103.59,105.7,102.75,105.0,794322,INCY
2015-05-13,105.63,106.17,103.07,104.26,598201,INCY
2015-05-14,104.99,107.7,102.88,106.78,1199885,INCY
2015-05-15,107.3,107.6499,105.663,106.86,779054,INCY
2015-05-18,106.51,108.52,106.33,107.65,829598,INCY
2015-05-19,108.11,109.1,107.3,108.25,556793,INCY
2015-05-20,108.33,111.11,106.281,109.67,767739,INCY
2015-05-21,110.17,110.88,108.18,108.41,611970,INCY
2015-05-22,108.0,109.11,107.19,107.69,694683,INCY
2015-05-26,107.46,108.4,104.73,107.29,879939,INCY
2015-05-27,107.54,108.58,106.58,107.92,1075718,INCY
2015-05-28,107.92,108.69,106.11,108.14,639191,INCY
2015-05-29,107.9,111.075,107.06,110.15,1246321,INCY
2015-06-01,111.63,113.55,108.3,109.68,1135267,INCY
2015-06-02,109.52,110.9999,107.8,108.0,1103578,INCY
2015-06-03,107.93,109.09,106.75,108.98,937341,INCY
2015-06-04,108.09,109.01,105.89,106.84,1183450,INCY
2015-06-05,107.29,109.14,106.01,108.94,1101187,INCY
2015-06-08,108.87,109.805,105.64,107.0,873029,INCY
2015-06-09,107.14,107.192,104.34,106.25,797489,INCY
2015-06-10,106.25,106.25,102.57,105.53,1078901,INCY
2015-06-11,105.69,106.18,103.828,106.11,795528,INCY
2015-06-12,105.31,106.5082,104.29,105.49,568639,INCY
2015-06-15,105.17,105.76,103.23,103.68,822976,INCY
2015-06-16,103.09,104.55,103.0,104.07,769632,INCY
2015-06-17,104.42,105.79,104.062,105.39,492590,INCY
2015-06-18,105.68,110.99,105.4,108.9,880597,INCY
2015-06-19,109.5,109.5,106.5636,107.77,1387995,INCY
2015-06-22,108.53,109.8349,108.11,109.22,680420,INCY
2015-06-23,109.51,109.74,107.11,109.31,791093,INCY
2015-06-24,109.19,109.34,105.17,105.29,849636,INCY
2015-06-25,105.43,107.23,103.17,104.45,943246,INCY
2015-06-26,104.86,105.59,102.42,104.05,1865830,INCY
2015-06-29,101.86,104.55,100.59,100.82,874993,INCY
2015-06-30,103.01,104.3397,101.71,104.21,1182340,INCY
2015-07-01,105.15,105.86,102.42,104.45,849445,INCY
2015-07-02,104.4,105.71,103.64,105.58,907409,INCY
2015-07-06,104.22,109.21,104.22,108.58,1248775,INCY
2015-07-07,108.73,109.5,106.518,109.32,811023,INCY
2015-07-08,108.23,108.93,105.31,106.0,715972,INCY
2015-07-09,106.8,109.355,106.64,108.11,625696,INCY
2015-07-10,109.77,109.82,107.04,108.33,736733,INCY
2015-07-13,109.25,113.5,108.58,113.0,1019162,INCY
2015-07-14,113.61,117.97,113.1,117.46,1365459,INCY
2015-07-15,118.83,121.7,115.389,115.88,1835985,INCY
2015-07-16,117.06,118.86,116.305,117.69,820594,INCY
2015-07-17,117.49,117.88,114.24,117.04,713592,INCY
2015-07-20,117.85,118.09,115.01,115.77,672242,INCY
2015-07-21,116.14,116.295,112.56,113.87,656269,INCY
2015-07-22,112.67,115.3461,112.01,114.42,661262,INCY
2015-07-23,115.17,115.66,112.3,113.21,544232,INCY
2015-07-24,112.49,113.57,108.28,108.54,1013275,INCY
2015-07-27,108.0,108.13,103.73,104.37,1398563,INCY
2015-07-28,104.55,106.27,103.1,105.49,1295653,INCY
2015-07-29,106.18,106.67,101.55,103.74,1061089,INCY
2015-07-30,102.96,103.92,99.65,102.96,1120978,INCY
2015-07-31,104.26,105.24,102.7213,104.28,1001300,INCY
2015-08-03,104.28,105.48,103.1,103.98,1138991,INCY
2015-08-04,109.23,111.42,105.23,109.74,1798036,INCY
2015-08-05,111.4,113.23,109.77,110.96,1123900,INCY
2015-08-06,111.95,113.62,104.2,104.35,1452085,INCY
2015-08-07,104.97,108.81,101.52,102.0,1654957,INCY
2015-08-10,103.59,106.71,103.41,103.94,1051650,INCY
2015-08-11,102.73,105.22,102.0701,104.21,926025,INCY
2015-08-12,102.98,107.86,100.38,107.28,1732982,INCY
2015-08-13,107.69,109.94,104.24,107.91,924089,INCY
2015-08-14,106.89,108.63,104.28,105.8,780989,INCY
2015-08-17,105.08,115.0,104.21,114.6,2315369,INCY
2015-08-18,114.4,116.8999,113.74,113.97,1602269,INCY
2015-08-19,112.72,114.74,110.87,112.4,1094565,INCY
2015-08-20,111.35,114.2,107.37,107.52,1361941,INCY
2015-08-21,105.48,110.22,103.58,104.31,1318695,INCY
2015-08-24,92.18,102.98,89.3701,97.37,1839899,INCY
2015-08-25,101.26,103.91,100.7,101.65,1456905,INCY
2015-08-26,105.32,108.68,101.0,108.49,1728294,INCY
2015-08-27,109.8,113.87,109.38,113.85,1500207,INCY
2015-08-28,113.15,120.0,112.13,119.93,1816063,INCY
2015-08-31,119.48,121.93,115.82,116.19,1871817,INCY
2015-09-01,114.85,118.99,114.0,115.12,1717513,INCY
2015-09-02,116.63,123.3099,114.35,123.28,2217997,INCY
2015-09-03,124.78,124.8,115.4,116.07,1559560,INCY
2015-09-04,115.03,117.8,112.75,115.88,1056810,INCY
2015-09-08,118.9,120.41,116.15,120.13,732469,INCY
2015-09-09,122.55,124.61,117.86,118.2,1364180,INCY
2015-09-10,118.16,126.94,118.16,124.5,1789630,INCY
2015-09-11,123.43,131.97,123.43,131.01,2078689,INCY
2015-09-14,131.17,131.7,125.35,128.21,1255960,INCY
2015-09-15,129.17,132.618,127.29,131.47,1230170,INCY
2015-09-16,130.69,133.62,128.26,130.8,852635,INCY
2015-09-17,130.9,133.0,128.51,130.11,1383884,INCY
2015-09-18,129.14,129.39,125.51,125.93,1399068,INCY
2015-09-21,127.0,127.375,114.72,118.66,1874391,INCY
2015-09-22,116.8,118.87,113.74,117.78,1635266,INCY
2015-09-23,118.47,119.28,114.94,116.49,799268,INCY
2015-09-24,115.21,116.5349,109.13,111.95,1542838,INCY
2015-09-25,113.52,114.81,103.12,106.62,1978760,INCY
2015-09-28,105.55,105.55,89.2101,95.16,3518417,INCY
2015-09-29,94.22,102.87,91.97,99.59,3509963,INCY
2015-09-30,103.0,110.75,102.79,110.33,3167993,INCY
2015-10-01,110.37,118.03,107.65,117.93,2930901,INCY
2015-10-02,115.03,131.33,114.68,126.46,4442593,INCY
2015-10-05,128.12,128.6899,118.01,120.83,2562109,INCY
2015-10-06,122.29,122.98,106.0,112.46,7249187,INCY
2015-10-07,113.56,114.9657,106.16,108.65,2893973,INCY
2015-10-08,108.63,108.71,99.8,103.44,3118868,INCY
2015-10-09,103.04,107.52,101.45,105.0,1597641,INCY
2015-10-12,105.49,106.65,101.23,106.01,1125022,INCY
2015-10-13,101.49,108.99,101.05,101.21,2209620,INCY
2015-10-14,103.5,108.46,102.29,105.91,2437015,INCY
2015-10-15,105.36,112.67,104.57,112.52,2207311,INCY
2015-10-16,111.72,112.28,106.62,107.78,2503498,INCY
2015-10-19,108.31,112.58,106.06,110.69,1600874,INCY
2015-10-20,110.63,111.48,106.78,107.5,1295124,INCY
2015-10-21,108.98,110.2,103.29,107.15,1768453,INCY
2015-10-22,107.03,110.79,103.87,109.02,1466496,INCY
2015-10-23,110.78,113.8691,107.45,110.02,1440609,INCY
2015-10-26,109.8,114.0,107.11,112.29,1298771,INCY
2015-10-27,111.88,117.69,111.0,117.64,1372827,INCY
2015-10-28,117.22,120.42,113.3,120.36,1491728,INCY
2015-10-29,120.61,124.34,116.15,117.03,1544104,INCY
2015-10-30,117.41,118.88,113.91,117.53,1333585,INCY
2015-11-02,119.61,120.95,116.47,120.65,1524258,INCY
2015-11-03,124.5,124.98,115.1,119.99,2977703,INCY
2015-11-04,121.26,123.55,116.56,117.14,1706550,INCY
2015-11-05,117.2,119.1,113.2,116.76,1503769,INCY
2015-11-06,116.51,117.92,90.33,100.21,9135512,INCY
2015-11-09,101.5,108.29,101.5,105.86,2389742,INCY
2015-11-10,104.86,109.8,103.2,109.16,1784854,INCY
2015-11-11,109.97,109.97,104.18,106.15,1219164,INCY
2015-11-12,106.36,107.83,103.38,104.2,1070665,INCY
2015-11-13,103.23,108.91,102.26,107.36,1293869,INCY
2015-11-16,107.13,108.85,104.708,108.06,1176103,INCY
2015-11-17,108.6,113.71,106.76,113.48,1404654,INCY
2015-11-18,114.62,117.0,112.87,116.86,1464426,INCY
2015-11-19,116.66,117.86,113.66,116.43,896120,INCY
2015-11-20,117.9,117.9,112.02,113.13,1480942,INCY
2015-11-23,112.94,115.1,111.76,112.98,1020416,INCY
2015-11-24,112.13,113.3879,110.655,111.72,855257,INCY
2015-11-25,111.74,115.5,109.0,115.41,1439434,INCY
2015-11-27,115.63,118.1799,115.19,116.75,589887,INCY
2015-11-30,116.61,117.62,111.86,114.24,1574747,INCY
2015-12-01,114.99,114.99,109.15,112.21,1499137,INCY
2015-12-02,112.46,115.64,111.38,113.85,1237447,INCY
2015-12-03,113.15,113.44,105.5001,106.83,1609358,INCY
2015-12-04,107.37,109.98,106.15,109.11,2126174,INCY
2015-12-07,109.19,109.33,105.11,107.72,1429929,INCY
2015-12-08,106.05,110.36,105.0,110.1,1257231,INCY
2015-12-09,109.81,110.32,107.05,108.21,972261,INCY
2015-12-10,107.96,110.92,107.02,110.2,823767,INCY
2015-12-11,108.77,111.098,106.1,106.5,1306665,INCY
2015-12-14,107.25,111.6,106.0,109.41,1463717,INCY
2015-12-15,110.51,115.4,110.24,114.725,1466855,INCY
2015-12-16,115.72,118.0,113.38,117.79,1003106,INCY
2015-12-17,114.25,118.49,114.19,114.81,1221239,INCY
2015-12-18,114.88,115.99,111.19,113.23,2832997,INCY
2015-12-21,114.22,114.99,111.74,112.9,812970,INCY
2015-12-22,113.78,113.78,108.51,108.99,1015570,INCY
2015-12-23,109.21,111.7,108.17,110.52,1089992,INCY
2015-12-24,110.26,111.07,108.4,108.92,406648,INCY
2015-12-28,108.98,109.93,108.29,109.68,708078,INCY
2015-12-29,109.98,111.2,108.93,110.72,769159,INCY
2015-12-30,110.27,111.19,108.665,109.11,671221,INCY
2015-12-31,108.24,109.92,108.24,108.45,872220,INCY
2016-01-04,106.5,106.81,101.73,103.32,1533829,INCY
2016-01-05,102.14,105.98,101.9,103.8,1174074,INCY
2016-01-06,101.44,103.62,100.265,102.26,2013424,INCY
2016-01-07,100.1,100.79,95.62,95.76,1798173,INCY
2016-01-08,97.08,97.99,93.06,94.78,1678043,INCY
2016-01-11,95.9,96.2199,90.7,92.19,2071059,INCY
2016-01-12,93.62,96.75,84.57,88.09,3783859,INCY
2016-01-13,88.52,89.65,78.23,78.42,4098746,INCY
2016-01-14,79.76,82.59,74.73,80.98,2460680,INCY
2016-01-15,74.48,79.052,73.22,76.95,4179225,INCY
2016-01-19,79.19,79.26,70.17,73.31,2674049,INCY
2016-01-20,71.63,75.9898,69.73,74.25,3760543,INCY
2016-01-21,73.87,76.715,71.0,73.78,2186073,INCY
2016-01-22,75.5,80.32,75.28,79.4,1889437,INCY
2016-01-25,78.48,84.2,78.12,78.31,2338749,INCY
2016-01-26,78.06,78.67,74.24,76.04,2102166,INCY
2016-01-27,76.54,79.57,73.84,74.99,2053963,INCY
2016-01-28,70.01,70.5699,64.51,67.81,6979537,INCY
2016-01-29,68.24,70.88,67.81,70.56,2822852,INCY
2016-02-01,70.0,73.55,68.8,72.58,3311849,INCY
2016-02-02,71.85,71.85,67.11,68.94,4286941,INCY
2016-02-03,69.54,70.41,65.51,69.17,2807679,INCY
2016-02-04,68.92,73.0,66.555,72.03,2965697,INCY
2016-02-05,70.68,71.56,68.0,71.0,4473463,INCY
2016-02-08,69.5,71.7,65.61,70.91,3376360,INCY
2016-02-09,68.97,74.54,68.31,72.26,3028336,INCY
2016-02-10,73.57,76.335,71.71,72.31,3464160,INCY
2016-02-11,58.6,66.28,55.0,65.51,15389692,INCY
2016-02-12,65.54,68.5,63.507,68.36,4687220,INCY
2016-02-16,70.3,71.94,68.7792,71.67,3370353,INCY
2016-02-17,72.67,77.29,71.62,74.45,2618624,INCY
2016-02-18,74.86,75.3575,70.96,71.02,1848774,INCY
2016-02-19,70.84,73.59,68.56,72.7,1759130,INCY
2016-02-22,73.57,75.2,72.395,73.9,1264687,INCY
2016-02-23,73.47,74.83,71.07,72.01,1609017,INCY
2016-02-24,71.29,74.43,69.5,74.32,1438087,INCY
2016-02-25,74.0,76.78,73.31,74.28,1562391,INCY
2016-02-26,75.0,76.39,73.56,74.34,1334912,INCY
2016-02-29,74.76,75.375,72.81,73.5,1319278,INCY
2016-03-01,74.01,75.06,71.93,75.05,2701688,INCY
2016-03-02,74.79,76.5,73.025,73.6,2147889,INCY
2016-03-03,74.0,74.0,71.27,72.56,1659167,INCY
2016-03-04,73.51,73.95,70.73,71.99,1343497,INCY
2016-03-07,71.64,74.66,69.88,73.29,1060323,INCY
2016-03-08,73.18,74.22,70.82,71.17,1472861,INCY
2016-03-09,71.28,71.955,67.83,68.85,1578158,INCY
2016-03-10,69.89,71.62,67.88,68.65,1588404,INCY
2016-03-11,69.53,70.92,68.404,70.89,1507133,INCY
2016-03-14,70.98,71.9899,68.93,68.98,1298480,INCY
2016-03-15,68.37,68.49,65.25,65.64,2661997,INCY
2016-03-16,65.15,67.01,62.53,63.77,1268700,INCY
2016-03-17,64.03,64.79,60.3,63.05,2631430,INCY
2016-03-18,63.82,66.05,62.63,65.07,2452200,INCY
2016-03-21,64.98,69.25,64.77,68.61,1797880,INCY
2016-03-22,67.87,70.804,67.3472,69.11,1649972,INCY
2016-03-23,70.81,71.33,67.22,67.43,1473517,INCY
2016-03-24,67.07,72.71,65.5,69.76,1889592,INCY
2016-03-28,70.4,70.91,68.37,68.45,1082324,INCY
2016-03-29,68.59,69.9,67.52,69.25,1266164,INCY
2016-03-30,70.64,71.99,67.94,68.35,1297433,INCY
2016-03-31,68.58,74.194,68.51,72.47,2164715,INCY
2016-04-01,73.2,74.09,71.07,73.3,1528024,INCY
2016-04-04,73.28,74.02,72.419,73.49,1112620,INCY
2016-04-05,73.07,75.24,72.24,73.35,1446825,INCY
2016-04-06,73.41,82.04,73.41,81.87,2745702,INCY
2016-04-07,81.5,84.42,78.64,79.4,1503298,INCY
2016-04-08,80.7,80.84,75.79,77.47,1566929,INCY
2016-04-11,77.0,77.67,75.001,75.81,969792,INCY
2016-04-12,75.71,77.53,75.26,77.37,808541,INCY
2016-04-13,77.64,79.49,76.57,79.22,1046122,INCY
2016-04-14,79.3,79.8,78.03,78.54,981489,INCY
2016-04-15,79.37,79.41,76.08,77.78,1124525,INCY
2016-04-18,77.79,78.41,74.7,77.89,1579645,INCY
2016-04-19,77.51,78.36,75.84,76.77,1078599,INCY
2016-04-20,77.18,79.25,77.0,78.49,1027892,INCY
2016-04-21,78.06,79.0326,76.02,77.56,1656765,INCY
2016-04-22,77.11,77.87,74.84,76.77,795219,INCY
2016-04-25,76.82,77.89,75.84,76.55,690039,INCY
2016-04-26,76.56,76.96,73.77,74.43,770653,INCY
2016-04-27,73.99,74.05,72.01,73.19,1243165,INCY
2016-04-28,73.21,74.552,71.32,72.34,1270040,INCY
2016-04-29,71.46,73.17,70.01,72.27,1353486,INCY
2016-05-02,72.03,74.47,71.02,74.36,881498,INCY
2016-05-03,73.45,74.4,71.55,72.09,880156,INCY
2016-05-04,71.4,72.0,68.52,68.69,1255819,INCY
2016-05-05,68.97,71.01,68.03,70.41,1573255,INCY
2016-05-06,69.77,72.3799,68.6,70.69,1465975,INCY
2016-05-09,70.4,74.4199,69.11,72.86,2195646,INCY
2016-05-10,73.51,73.62,70.22,73.49,994639,INCY
2016-05-11,73.62,73.74,70.48,70.62,808311,INCY
2016-05-12,70.8,71.345,68.31,70.54,1042242,INCY
2016-05-13,70.27,73.31,69.95,73.21,858058,INCY
2016-05-16,73.08,76.81,73.08,76.47,1347948,INCY
2016-05-17,76.07,76.68,74.245,75.55,1358497,INCY
2016-05-18,75.18,79.0,74.9,77.53,1081444,INCY
2016-05-19,76.99,78.95,74.92,76.04,931974,INCY
2016-05-20,76.34,78.99,74.99,77.65,1070901,INCY
2016-05-23,77.97,82.07,77.695,80.68,1682677,INCY
2016-05-24,81.1,81.77,80.32,81.27,1099283,INCY
2016-05-25,81.31,83.5,80.64,83.16,1314747,INCY
2016-05-26,82.63,83.02,81.05,81.78,1398210,INCY
2016-05-27,81.69,85.68,80.95,84.53,1210382,INCY
2016-05-31,84.99,86.2,83.84,84.41,1253648,INCY
2016-06-01,83.92,86.19,82.34,85.18,1018932,INCY
2016-06-02,85.17,87.88,84.9,87.71,1188332,INCY
2016-06-03,87.44,87.48,84.425,84.96,1226507,INCY
2016-06-06,84.85,86.0,82.5201,85.49,1087116,INCY
2016-06-07,85.5,86.22,82.2,82.44,1027876,INCY
2016-06-08,82.91,83.64,81.55,82.9,939452,INCY
2016-06-09,83.59,83.87,81.58,81.61,871367,INCY
2016-06-10,80.64,81.43,78.35,80.41,1040266,INCY
2016-06-13,80.08,82.47,79.48,80.01,959266,INCY
2016-06-14,80.15,80.87,78.56,79.78,680776,INCY
2016-06-15,80.3,80.8851,79.28,79.45,674690,INCY
2016-06-16,78.78,80.26,78.37,80.0,770892,INCY
2016-06-17,80.18,81.55,76.92,77.11,1489635,INCY
2016-06-20,77.82,79.98,77.5,78.49,925114,INCY
2016-06-21,78.84,79.4,76.04,77.6,1301253,INCY
2016-06-22,77.52,79.85,75.5,78.5,1202339,INCY
2016-06-23,79.3,81.79,78.12,81.66,1098998,INCY
2016-06-24,76.84,80.89,76.4101,76.98,2384331,INCY
2016-06-27,76.52,77.74,71.75,72.44,1707014,INCY
2016-06-28,73.41,76.75,73.41,76.58,1208885,INCY
2016-06-29,77.15,79.49,75.8201,78.735,1247767,INCY
2016-06-30,78.88,80.43,77.85,79.98,1063029,INCY
2016-07-01,79.61,82.86,79.34,81.27,786052,INCY
2016-07-05,80.97,80.97,78.4,79.71,635698,INCY
2016-07-06,80.0,83.45,79.51,82.48,1102638,INCY
2016-07-07,82.53,84.06,82.18,83.53,699360,INCY
2016-07-08,83.29,85.88,82.965,85.7,905905,INCY
2016-07-11,86.39,86.9,84.97,85.0,884374,INCY
2016-07-12,85.63,86.11,84.9,84.97,594028,INCY
2016-07-13,85.99,86.275,82.45,82.56,641186,INCY
2016-07-14,83.31,83.803,81.27,82.14,735916,INCY
2016-07-15,82.85,84.69,82.83,83.83,1023196,INCY
2016-07-18,84.19,84.46,83.01,84.13,674209,INCY
2016-07-19,83.74,84.79,82.72,82.82,629056,INCY
2016-07-20,82.91,87.19,82.76,86.88,1441014,INCY
2016-07-21,87.18,89.27,86.29,87.79,1398404,INCY
2016-07-22,88.47,88.99,86.37,86.41,642725,INCY
2016-07-25,86.6,86.89,84.99,86.43,762397,INCY
2016-07-26,86.01,87.53,85.58,86.96,655680,INCY
2016-07-27,87.67,89.15,87.24,88.72,699192,INCY
2016-07-28,88.69,88.94,86.89,88.12,574745,INCY
2016-07-29,88.52,90.35,86.67,90.21,859753,INCY
2016-08-01,90.62,92.82,89.45,90.0,1488928,INCY
2016-08-02,89.74,89.81,86.02,88.95,1377157,INCY
2016-08-03,89.09,90.99,88.66,90.81,797156,INCY
2016-08-04,91.47,92.045,89.75,90.12,826561,INCY
2016-08-05,90.83,92.74,90.32,90.84,701836,INCY
2016-08-08,90.68,91.599,87.9001,88.04,1024007,INCY
2016-08-09,90.01,90.14,84.52,86.48,1661509,INCY
2016-08-10,86.96,87.185,83.05,83.49,1216176,INCY
2016-08-11,83.5,83.731,80.49,81.21,1712304,INCY
2016-08-12,81.08,81.48,80.5,81.05,856381,INCY
2016-08-15,81.05,81.56,80.5,80.55,988489,INCY
2016-08-16,80.58,80.59,77.7,77.855,1387675,INCY
2016-08-17,78.22,78.56,76.4,76.48,1283444,INCY
2016-08-18,76.5,77.2,75.87,76.16,1246928,INCY
2016-08-19,75.69,77.65,75.52,76.11,1146796,INCY
2016-08-22,79.8,84.39,79.11,81.98,2808185,INCY
2016-08-23,82.73,83.25,80.48,81.9,1256692,INCY
2016-08-24,81.55,87.98,81.55,82.44,3333132,INCY
2016-08-25,82.45,85.07,78.7,80.1,1639390,INCY
2016-08-26,80.06,82.19,79.36,81.04,891449,INCY
2016-08-29,81.1,81.88,80.09,81.33,591455,INCY
2016-08-30,81.08,81.78,80.485,80.98,764488,INCY
2016-08-31,81.11,82.16,80.15,81.1,1218743,INCY
2016-09-01,81.61,81.73,79.89,80.81,670199,INCY
2016-09-02,81.14,82.65,80.5,82.02,1131127,INCY
2016-09-06,82.34,83.95,81.75,83.75,1578951,INCY
2016-09-07,83.59,85.12,81.99,82.45,2257387,INCY
2016-09-08,82.2,82.57,81.19,81.56,807735,INCY
2016-09-09,80.7,82.05,79.04,79.13,1098399,INCY
2016-09-12,78.77,81.38,78.21,81.16,1467972,INCY
2016-09-13,80.17,80.17,77.58,79.21,1069829,INCY
2016-09-14,79.22,81.75,79.22,80.05,1090166,INCY
2016-09-15,80.03,80.8372,78.04,80.36,1098050,INCY
2016-09-16,80.35,82.57,79.75,82.15,1461869,INCY
2016-09-19,82.35,84.43,81.49,83.51,1223684,INCY
2016-09-20,83.51,85.5,83.35,85.06,1102208,INCY
2016-09-21,85.29,87.26,83.93,86.71,1522862,INCY
2016-09-22,87.81,89.48,86.44,89.27,1440995,INCY
2016-09-23,88.39,91.26,88.39,88.98,1339735,INCY
2016-09-26,88.63,89.04,86.96,88.76,1084745,INCY
2016-09-27,88.56,89.24,86.91,89.07,1219571,INCY
2016-09-28,94.98,95.39,91.39,93.2,2652619,INCY
2016-09-29,94.14,95.14,91.08,92.29,2664085,INCY
2016-09-30,92.71,94.66,90.57,94.29,1707564,INCY
2016-10-03,93.72,95.69,93.3316,95.54,1341044,INCY
2016-10-04,95.8,96.18,93.33,94.17,1150954,INCY
2016-10-05,94.45,96.38,94.26,95.69,1084690,INCY
2016-10-06,94.8,95.1,92.16,94.78,1861910,INCY
2016-10-07,96.0,98.08,95.0,97.83,2863170,INCY
2016-10-10,98.69,99.48,95.94,95.95,1530288,INCY
2016-10-11,95.41,96.345,89.8,92.11,1938127,INCY
2016-10-12,92.46,93.34,89.77,89.97,1405462,INCY
2016-10-13,88.99,90.25,88.425,89.53,1533847,INCY
2016-10-14,89.83,90.78,86.99,87.1,1304838,INCY
2016-10-17,86.77,87.89,84.02,86.7,1230385,INCY
2016-10-18,87.63,89.79,87.45,88.78,1067365,INCY
2016-10-19,88.55,88.55,87.16,87.96,815099,INCY
2016-10-20,88.07,90.11,87.1,88.49,893129,INCY
2016-10-21,88.09,88.64,86.15,87.72,792924,INCY
2016-10-24,87.99,88.52,87.01,88.18,994859,INCY
2016-10-25,87.86,88.35,86.6,87.2,764539,INCY
2016-10-26,87.5,89.25,86.7,87.25,800338,INCY
2016-10-27,88.1,90.905,86.68,87.01,1062866,INCY
2016-10-28,86.05,88.34,84.42,87.13,993879,INCY
2016-10-31,87.52,87.8,85.925,86.97,958129,INCY
2016-11-01,90.0,91.33,86.97,90.03,2593537,INCY
2016-11-02,90.0,90.09,87.09,87.185,1583252,INCY
2016-11-03,87.53,87.892,83.09,83.28,1216131,INCY
2016-11-04,84.3,89.18,83.011,87.57,1384781,INCY
2016-11-07,89.46,92.83,88.735,92.15,2391699,INCY
2016-11-08,92.16,93.98,90.38,92.16,1280368,INCY
2016-11-09,95.68,109.95,95.03,104.13,4717805,INCY
2016-11-10,105.0,107.99,101.649,104.71,2621254,INCY
2016-11-11,103.88,105.73,102.29,104.51,2028343,INCY
2016-11-14,104.88,107.09,101.643,104.89,1873485,INCY
2016-11-15,104.27,105.02,101.58,103.16,1052306,INCY
2016-11-16,102.71,103.99,100.61,100.74,742154,INCY
2016-11-17,106.9,108.2,102.15,105.55,2869001,INCY
2016-11-18,105.3,105.92,103.37,103.63,1103094,INCY
2016-11-21,103.66,109.03,102.995,108.1,1471893,INCY
2016-11-22,107.91,108.34,104.48,106.8,1235058,INCY
2016-11-23,104.88,107.33,103.9,106.8,936467,INCY
2016-11-25,107.51,108.61,105.95,107.73,783715,INCY
2016-11-28,107.13,107.7,104.8,105.17,950790,INCY
2016-11-29,105.44,106.5,103.41,105.07,803127,INCY
2016-11-30,105.33,106.43,101.9,102.29,1040821,INCY
2016-12-01,102.53,103.31,99.56,99.93,1001248,INCY
2016-12-02,100.22,104.23,98.49,102.02,1105765,INCY
2016-12-05,102.66,105.89,102.16,104.76,1785346,INCY
2016-12-06,104.37,107.47,104.15,107.21,1288769,INCY
2016-12-07,104.76,106.525,99.721,101.96,1946962,INCY
2016-12-08,101.43,103.17,98.56,102.88,1147039,INCY
2016-12-09,103.85,105.478,100.02,100.63,1078620,INCY
2016-12-12,100.12,101.15,99.5,100.86,1042244,INCY
2016-12-13,101.23,102.69,100.55,101.54,1408337,INCY
2016-12-14,101.5,103.35,101.005,102.42,1030419,INCY
2016-12-15,103.14,105.39,101.305,104.58,1127981,INCY
2016-12-16,104.85,107.2,102.43,103.0,2842177,INCY
2016-12-19,102.88,103.85,100.28,100.79,1520759,INCY
2016-12-20,101.31,102.62,101.0101,102.21,1078102,INCY
2016-12-21,101.84,102.385,99.3,99.76,1019487,INCY
2016-12-22,100.64,101.52,98.73,101.47,779806,INCY
2016-12-23,100.84,103.16,99.95,102.94,981993,INCY
2016-12-27,103.1,105.28,102.22,102.53,883786,INCY
2016-12-28,102.35,103.2199,100.91,101.1,731335,INCY
2016-12-29,100.88,102.17,100.72,101.96,726327,INCY
2016-12-30,101.93,102.35,99.25,100.27,953785,INCY
2017-01-03,101.14,103.195,100.4096,102.32,1434778,INCY
2017-01-04,103.1,104.63,102.28,102.84,1442527,INCY
2017-01-05,102.82,104.99,102.235,104.81,940890,INCY
2017-01-06,105.42,109.3,104.92,108.305,1817458,INCY
2017-01-09,113.55,119.89,112.83,118.525,3005502,INCY
2017-01-10,119.09,121.18,117.8,119.3,2013194,INCY
2017-01-11,118.8,119.93,113.77,115.29,2085731,INCY
2017-01-12,114.43,118.25,112.88,117.55,1221485,INCY
2017-01-13,117.97,119.8,116.72,117.75,1102974,INCY
2017-01-17,115.7,116.75,113.24,113.64,1368858,INCY
2017-01-18,114.51,115.24,113.12,115.09,1125354,INCY
2017-01-19,115.5,117.62,113.0011,117.53,1160019,INCY
2017-01-20,118.32,122.68,117.08,117.22,1907572,INCY
2017-01-23,118.27,119.26,116.68,117.42,1752099,INCY
2017-01-24,117.55,118.57,115.56,118.3,1323335,INCY
2017-01-25,119.13,121.349,118.1701,120.91,1415787,INCY
2017-01-26,120.51,124.87,119.02,120.64,2437462,INCY
2017-01-27,121.44,123.53,120.62,121.72,804623,INCY
2017-01-30,121.83,122.24,117.82,118.23,1346146,INCY
2017-01-31,117.95,121.31,117.1,121.21,1473397,INCY
2017-02-01,121.12,124.65,119.86,124.27,1420757,INCY
2017-02-02,123.03,123.7,119.23,120.92,1643867,INCY
2017-02-03,121.76,122.46,119.62,120.34,868895,INCY
2017-02-06,120.28,121.31,118.81,119.68,1107724,INCY
2017-02-07,120.09,120.43,117.25,118.18,1671295,INCY
2017-02-08,117.32,123.589,117.18,122.73,2180716,INCY
2017-02-09,121.92,124.19,121.6833,122.96,894038,INCY
2017-02-10,123.01,123.1,121.26,121.7,1084706,INCY
2017-02-13,122.27,122.27,120.26,121.15,1170984,INCY
2017-02-14,119.94,125.49,119.6201,123.32,1869498,INCY
2017-02-15,122.39,122.61,119.01,120.94,1608126,INCY
2017-02-16,121.39,122.23,118.53,120.18,990699,INCY
2017-02-17,120.18,120.85,119.16,120.49,941388,INCY
2017-02-21,121.09,122.67,119.77,122.36,1257238,INCY
2017-02-22,121.7,122.9,121.25,121.36,854934,INCY
2017-02-23,121.4,122.14,118.79,121.95,1568082,INCY
2017-02-24,128.27,131.89,127.56,131.21,9231041,INCY
2017-02-27,131.88,134.97,130.24,134.02,33192954,INCY
2017-02-28,133.59,134.05,131.24,133.1,3868720,INCY
2017-03-01,133.9,135.48,131.91,133.22,3001101,INCY
2017-03-02,134.7,135.79,132.12,132.8,1963844,INCY
2017-03-03,133.19,137.76,132.65,136.91,2859783,INCY
2017-03-06,136.95,136.98,133.138,134.38,1920661,INCY
2017-03-07,133.13,134.85,131.48,133.39,1906617,INCY
2017-03-08,133.39,137.88,133.06,136.0,2363256,INCY
2017-03-09,135.43,138.34,134.23,138.02,1781992,INCY
2017-03-10,138.81,150.42,138.54,149.24,5114827,INCY
2017-03-13,149.24,151.63,145.29,151.03,4159556,INCY
2017-03-14,149.99,151.9825,148.83,150.96,1697435,INCY
2017-03-15,151.35,153.15,147.9,152.66,1977101,INCY
2017-03-16,151.69,151.91,146.98,148.44,3684309,INCY
2017-03-17,148.01,149.27,146.79,147.96,4268014,INCY
2017-03-20,147.61,148.9295,146.51,148.52,1745180,INCY
2017-03-21,148.36,149.0,140.47,140.73,2240485,INCY
2017-03-22,141.75,143.58,140.01,141.28,3860641,INCY
2017-03-23,141.13,141.27,138.71,138.97,1887606,INCY
2017-03-24,138.97,140.57,138.01,139.64,1547560,INCY
2017-03-27,139.15,140.36,137.535,139.89,1038758,INCY
2017-03-28,139.46,141.34,138.38,139.48,1852551,INCY
2017-03-29,139.5,139.95,138.35,139.28,1355374,INCY
2017-03-30,140.1,140.94,137.695,137.77,1109765,INCY
2017-03-31,137.8,138.7304,133.255,133.67,2554837,INCY
2017-04-03,135.0,141.86,134.13,138.52,3455142,INCY
2017-04-04,138.01,143.05,137.81,141.55,1743549,INCY
2017-04-05,141.55,144.32,137.5147,138.43,1748807,INCY
2017-04-06,137.84,139.3707,134.23,135.5,1595803,INCY
2017-04-07,139.48,140.63,136.55,140.11,2206207,INCY
2017-04-10,140.18,141.24,136.02,136.88,1651533,INCY
2017-04-11,137.11,137.69,134.16,136.07,1295951,INCY
2017-04-12,136.48,141.4,134.96,138.27,1584565,INCY
2017-04-13,139.66,142.45,138.01,140.84,2186422,INCY
2017-04-17,124.97,127.4299,124.0505,126.07,6916663,INCY
2017-04-18,125.11,128.41,124.15,125.9,2593568,INCY
2017-04-19,125.9,126.17,124.05,124.54,1937177,INCY
2017-04-20,125.28,125.49,123.05,123.11,2035165,INCY
2017-04-21,123.5,125.35,122.51,123.01,1818883,INCY
2017-04-24,124.06,124.74,123.5,123.91,1155259,INCY
2017-04-25,124.66,124.91,124.02,124.39,1175944,INCY
2017-04-26,124.68,125.47,122.321,123.08,1151735,INCY
2017-04-27,123.0,125.36,122.55,124.17,1038137,INCY
2017-04-28,124.26,124.795,123.02,124.28,977629,INCY
2017-05-01,124.78,125.59,123.208,124.0,1150456,INCY
2017-05-02,123.98,124.44,121.52,123.71,1343375,INCY
2017-05-03,123.43,124.54,122.81,123.21,1474386,INCY
2017-05-04,126.23,127.8,123.335,125.0,1404997,INCY
2017-05-05,124.14,124.8,120.5,122.41,2010670,INCY
2017-05-08,121.72,121.8,116.44,117.79,2583498,INCY
2017-05-09,117.47,119.92,117.04,119.73,1204271,INCY
2017-05-10,119.67,119.92,118.08,118.22,1227482,INCY
2017-05-11,117.87,118.41,116.21,116.43,1358566,INCY
2017-05-12,115.99,117.86,114.33,115.19,2732730,INCY
2017-05-15,115.0,117.49,114.03,117.35,1710251,INCY
2017-05-16,117.49,120.87,117.1,117.76,2682494,INCY
2017-05-17,116.98,121.68,116.0822,120.49,3733581,INCY
2017-05-18,128.16,131.75,125.39,128.8,5666349,INCY
2017-05-19,129.03,133.8,129.0,131.43,3856544,INCY
2017-05-22,131.2,134.89,130.22,134.43,2031461,INCY
2017-05-23,134.17,136.3,133.51,136.16,1199337,INCY
2017-05-24,136.4,138.75,135.01,138.1,1301543,INCY
2017-05-25,138.99,139.98,138.21,138.41,1770491,INCY
2017-05-26,138.46,139.49,132.65,134.38,2366454,INCY
2017-05-30,133.8,134.13,129.65,130.49,1723586,INCY
2017-05-31,131.8,133.82,128.82,129.33,2405924,INCY
2017-06-01,130.0,130.96,127.85,129.28,1911871,INCY
2017-06-02,131.56,132.07,128.87,131.5,1422462,INCY
2017-06-05,132.5,132.78,121.23,124.03,3822189,INCY
2017-06-06,124.15,124.28,121.46,122.27,2060963,INCY
2017-06-07,121.53,123.36,118.34,119.15,2210609,INCY
2017-06-08,119.88,120.2423,116.25,119.75,2026856,INCY
2017-06-09,119.1,122.21,118.24,119.04,1410211,INCY
2017-06-12,117.8,120.22,115.2,116.44,1802549,INCY
2017-06-13,115.82,119.09,115.66,118.52,1199489,INCY
2017-06-14,118.59,121.5,118.005,120.09,1533730,INCY
2017-06-15,119.0,120.45,115.79,120.37,1824172,INCY
2017-06-16,120.0,120.7395,117.05,118.05,3658783,INCY
2017-06-19,118.38,122.64,118.38,122.28,1431567,INCY
2017-06-20,122.98,126.7894,122.19,124.58,2028594,INCY
2017-06-21,124.49,134.45,124.3,133.99,2893166,INCY
2017-06-22,134.86,137.29,134.2,135.63,1731406,INCY
2017-06-23,135.34,136.8566,133.83,136.28,1790344,INCY
2017-06-26,136.97,137.3,133.43,134.67,1389408,INCY
2017-06-27,134.49,135.225,130.11,130.31,1193071,INCY
2017-06-28,130.41,135.28,129.61,134.33,1261685,INCY
2017-06-29,133.58,133.58,127.485,128.78,1388223,INCY
2017-06-30,129.74,129.83,125.87,125.91,1369899,INCY
2017-07-03,126.2,128.0,124.9592,125.87,596979,INCY
2017-07-05,126.0,128.8,125.4315,128.34,1189352,INCY
2017-07-06,127.05,128.835,124.7455,127.22,1256344,INCY
2017-07-07,127.58,131.43,127.35,130.84,1030329,INCY
2017-07-10,130.41,130.41,127.01,129.56,915957,INCY
2017-07-11,128.6,132.8598,128.6,131.92,1073263,INCY
2017-07-12,133.24,133.94,131.33,133.22,796705,INCY
2017-07-13,133.32,134.46,131.03,133.42,725810,INCY
2017-07-14,134.06,135.3,133.27,134.27,737510,INCY
2017-07-17,133.34,134.4534,130.035,130.62,1376829,INCY
2017-07-18,130.31,131.08,128.72,130.85,993320,INCY
2017-07-19,131.71,133.23,129.85,130.45,1173639,INCY
2017-07-20,130.52,134.4,129.54,133.79,1130556,INCY
2017-07-21,133.02,135.43,133.02,134.22,755991,INCY
2017-07-24,134.24,138.45,133.73,138.27,1207494,INCY
2017-07-25,134.13,136.97,132.88,133.56,1826726,INCY
2017-07-26,133.52,137.9,132.7036,137.19,893607,INCY
2017-07-27,138.73,139.59,131.821,132.72,1512324,INCY
2017-07-28,132.6,136.81,132.18,135.74,989763,INCY
2017-07-31,135.31,136.41,132.92,133.29,1215853,INCY
2017-08-01,132.92,134.94,127.5,128.76,1472494,INCY
2017-08-02,128.5,128.55,124.095,125.71,1480320,INCY
2017-08-03,125.65,126.78,124.29,125.98,1271240,INCY
2017-08-04,125.88,128.83,123.85,128.7,872485,INCY
2017-08-07,128.87,133.11,128.2401,132.0,1038401,INCY
2017-08-08,131.62,132.75,130.08,130.7,650092,INCY
2017-08-09,130.21,131.33,128.72,130.08,728355,INCY
2017-08-10,129.04,129.2654,122.01,122.12,1382635,INCY
2017-08-11,122.74,125.08,122.27,124.1,898025,INCY
2017-08-14,125.0,126.87,124.54,126.28,682527,INCY
2017-08-15,126.26,127.17,126.04,126.37,590162,INCY
2017-08-16,127.38,127.43,122.81,124.34,1284419,INCY
2017-08-17,123.37,125.355,121.63,121.74,1007403,INCY
2017-08-18,121.6,122.465,121.0,121.19,958477,INCY
2017-08-21,121.37,121.37,118.69,120.89,989660,INCY
2017-08-22,121.1,124.0,120.45,123.86,800959,INCY
2017-08-23,123.23,124.53,121.83,123.65,655005,INCY
2017-08-24,124.15,124.41,122.47,123.82,703808,INCY
2017-08-25,124.38,124.41,121.41,121.76,712089,INCY
2017-08-28,121.65,123.77,120.0,123.54,1052579,INCY
2017-08-29,122.62,127.6335,122.011,124.97,1128195,INCY
2017-08-30,125.87,138.32,125.59,138.27,2758913,INCY
2017-08-31,140.0,140.11,131.22,137.41,3812634,INCY
2017-09-01,137.4,139.66,135.45,138.03,1321776,INCY
2017-09-05,137.2,138.92,133.86,135.34,1143611,INCY
2017-09-06,136.56,137.3999,133.94,135.86,903274,INCY
2017-09-07,135.85,137.35,132.27,134.34,1421680,INCY
2017-09-08,132.24,132.24,126.0,129.46,3152543,INCY
2017-09-11,131.5,131.93,124.48,124.95,3308528,INCY
2017-09-12,125.07,125.83,120.0,123.15,2217929,INCY
2017-09-13,123.31,124.875,122.03,123.59,1504197,INCY
2017-09-14,124.25,124.71,119.54,119.76,1957141,INCY
2017-09-15,119.92,120.98,117.24,119.15,2995901,INCY
2017-09-18,118.84,120.97,117.63,118.4,1835889,INCY
2017-09-19,118.38,118.7627,116.14,117.09,1445389,INCY
2017-09-20,117.63,118.61,114.63,114.87,2249159,INCY
2017-09-21,114.53,116.24,112.76,115.05,1798881,INCY
2017-09-22,114.36,115.48,110.649,110.85,2174810,INCY
2017-09-25,110.43,110.82,107.79,109.69,3127472,INCY
2017-09-26,110.16,111.089,108.08,109.15,1920320,INCY
2017-09-27,109.06,111.11,108.52,110.31,1681269,INCY
2017-09-28,109.86,115.35,109.54,113.14,2951631,INCY
2017-09-29,113.26,116.9,113.15,116.74,2291113,INCY
2017-10-02,116.83,118.32,113.56,115.19,1979418,INCY
2017-10-03,115.45,115.51,112.001,112.8,1627050,INCY
2017-10-04,112.42,114.26,111.55,113.83,1338724,INCY
2017-10-05,113.58,114.44,112.65,113.57,1134044,INCY
2017-10-06,114.01,116.31,113.04,114.7,1453502,INCY
2017-10-09,114.58,115.45,113.7988,113.99,835098,INCY
2017-10-10,114.15,115.69,113.7,114.77,1349913,INCY
2017-10-11,114.41,114.85,111.51,111.62,1777695,INCY
2017-10-12,111.3,112.96,110.8501,112.73,1590822,INCY
2017-10-13,113.47,114.39,112.7,114.31,1325197,INCY
2017-10-16,114.89,116.67,114.31,116.6,1821407,INCY
2017-10-17,116.6,117.25,115.29,115.64,1799649,INCY
2017-10-18,116.06,116.94,114.78,115.14,1687853,INCY
2017-10-19,113.96,115.49,113.07,114.27,1838242,INCY
2017-10-20,113.74,114.39,112.71,114.19,1571603,INCY
2017-10-23,114.95,114.95,113.2,113.48,1770640,INCY
2017-10-24,113.11,115.21,112.86,114.04,1767735,INCY
2017-10-25,113.36,115.41,112.88,114.55,1929803,INCY
2017-10-26,113.49,116.05,112.81,115.56,1731209,INCY
2017-10-27,115.53,116.36,114.64,116.27,1814062,INCY
2017-10-30,116.53,117.35,113.44,114.24,2181605,INCY
2017-10-31,117.95,117.95,111.17,113.25,2170902,INCY
2017-11-01,113.42,114.79,106.36,107.96,2871734,INCY
2017-11-02,107.74,107.89,104.06,106.51,2389309,INCY
2017-11-03,106.08,108.04,104.17,105.08,1849747,INCY
2017-11-06,104.55,106.7501,103.69,105.43,1584001,INCY
2017-11-07,106.03,109.845,106.03,108.14,1890941,INCY
2017-11-08,108.22,109.42,104.9149,104.98,1365375,INCY
2017-11-09,104.36,105.31,101.75,102.99,1523590,INCY
2017-11-10,101.96,105.09,100.6029,104.76,2972579,INCY
2017-11-13,104.3,107.83,103.2,107.21,2021980,INCY
2017-11-14,106.3,107.22,103.56,105.12,1968588,INCY
2017-11-15,105.13,105.98,104.0,105.24,978921,INCY
2017-11-16,105.49,108.25,105.01,106.48,1180784,INCY
2017-11-17,106.06,107.1,105.415,105.47,1034905,INCY
2017-11-20,105.29,106.95,98.72,98.95,2526727,INCY
2017-11-21,99.36,99.97,96.6,98.95,2893993,INCY
2017-11-22,99.09,100.26,98.28,99.0,1204417,INCY
2017-11-24,98.71,99.47,98.305,98.78,482825,INCY
2017-11-27,98.93,99.33,97.43,97.86,1390354,INCY
2017-11-28,98.08,98.2355,94.78,95.83,1884239,INCY
2017-11-29,96.58,97.31,95.06,95.96,1401750,INCY
2017-11-30,96.43,100.3,96.2,98.99,1775761,INCY
2017-12-01,98.01,99.64,96.075,97.94,1350326,INCY
2017-12-04,98.69,99.71,93.65,93.68,1722647,INCY
2017-12-05,94.11,97.2,93.49,93.71,1430730,INCY
2017-12-06,94.07,94.6,92.91,93.79,1273092,INCY
2017-12-07,93.93,96.5,93.25,94.83,1199077,INCY
2017-12-08,95.26,97.91,95.26,96.58,1339633,INCY
2017-12-11,96.25,97.58,96.11,97.25,1363813,INCY
2017-12-12,96.95,96.98,94.85,95.4,1548638,INCY
2017-12-13,95.6,99.5185,95.1552,98.1,1323276,INCY
2017-12-14,98.82,99.5,95.86,95.97,1304013,INCY
2017-12-15,97.41,97.41,94.45,96.41,3296302,INCY
2017-12-18,96.92,96.93,93.3199,93.56,1557725,INCY
2017-12-19,93.81,95.25,93.25,95.02,1524696,INCY
2017-12-20,95.39,95.95,93.521,94.03,1414696,INCY
2017-12-21,94.49,97.19,93.81,96.36,1029061,INCY
2017-12-22,96.06,96.215,94.72,95.81,941850,INCY
2017-12-26,95.56,96.12,95.16,95.4,502717,INCY
2017-12-27,95.62,96.95,95.35,96.51,832497,INCY
2017-12-28,96.44,96.95,94.4,95.38,1139948,INCY
2017-12-29,95.54,96.15,94.7,94.71,1236858,INCY
2018-01-02,97.36,101.649,95.28,100.89,1830080,INCY
2018-01-03,101.75,102.63,100.71,100.98,1458486,INCY
2018-01-04,101.86,101.97,97.6,98.44,1445320,INCY
2018-01-05,99.02,100.65,98.5,99.85,1422601,INCY
2018-01-08,99.4,101.02,98.29,100.81,1531351,INCY
2018-01-09,101.39,101.9,96.16,96.29,2639866,INCY
2018-01-10,96.12,97.24,94.37,96.62,1347867,INCY
2018-01-11,96.45,96.61,92.52,93.06,3251159,INCY
2018-01-12,93.68,94.49,92.91,94.07,1572991,INCY
2018-01-16,94.07,95.22,91.23,91.65,2323799,INCY
2018-01-17,92.0,92.0,88.81,90.31,2660710,INCY
2018-01-18,90.1,93.5102,89.98,91.92,2104979,INCY
2018-01-19,92.23,93.58,91.55,93.16,1927453,INCY
2018-01-22,93.38,95.33,92.65,94.08,2645193,INCY
2018-01-23,94.1,95.164,93.88,94.63,1414473,INCY
2018-01-24,94.75,96.44,94.33,95.34,1524069,INCY
2018-01-25,95.41,95.78,93.66,94.26,1228469,INCY
2018-01-26,94.73,95.685,94.06,95.51,1302796,INCY
2018-01-29,95.9,95.94,93.27,93.54,1350057,INCY
2018-01-30,92.93,93.37,91.66,92.5,1373366,INCY
2018-01-31,92.61,92.7552,89.77,90.29,1404592,INCY
2018-02-01,90.52,91.2681,89.27,89.67,1348960,INCY
2018-02-02,89.11,89.45,85.75,85.92,2394510,INCY
2018-02-05,86.09,87.9,85.31,85.34,2369472,INCY
2018-02-06,85.06,88.33,84.21,88.11,2288870,INCY
2018-02-07,87.25,88.05,86.09,86.34,1254563,INCY
2014-06-19,26.15,27.4,26.06,26.7,32013921,INFO
2014-06-20,26.7,27.45,26.7,26.95,3839958,INFO
2014-06-23,27.25,27.25,26.52,26.74,1527085,INFO
2014-06-24,26.57,27.08,26.45,26.76,1102808,INFO
2014-06-25,26.57,27.09,26.51,26.9,921052,INFO
2014-06-26,26.79,27.24,26.77,26.98,1161652,INFO
2014-06-27,26.98,27.23,26.7,26.98,1097712,INFO
2014-06-30,27.18,27.18,26.67,26.98,694466,INFO
2014-07-01,27.2,27.2,26.71,26.74,999672,INFO
2014-07-02,26.62,27.09,26.62,26.77,1401691,INFO
2014-07-03,26.66,27.1,26.66,26.95,467899,INFO
2014-07-07,26.96,27.0,26.66,26.94,264615,INFO
2014-07-08,26.94,26.95,26.626,26.86,445389,INFO
2014-07-09,26.82,26.9601,26.73,26.88,224444,INFO
2014-07-10,26.5,26.87,26.14,26.66,470198,INFO
2014-07-11,26.66,26.94,26.55,26.68,484500,INFO
2014-07-14,26.5,26.7,25.5,26.08,2140647,INFO
2014-07-15,25.97,26.12,25.75,26.0,530922,INFO
2014-07-16,26.07,26.9,26.0,26.05,276416,INFO
2014-07-17,26.0,26.21,25.95,26.04,276861,INFO
2014-07-18,25.8,26.08,25.8,26.05,402937,INFO
2014-07-21,25.79,26.05,25.44,25.8,1044874,INFO
2014-07-22,26.02,26.02,25.29,25.6,1213814,INFO
2014-07-23,25.6,25.94,25.134,25.77,1004140,INFO
2014-07-24,25.51,25.83,25.292,25.68,579740,INFO
2014-07-25,25.49,26.1,25.21,26.05,706793,INFO
2014-07-28,25.92,26.25,25.53,26.13,306112,INFO
2014-07-29,26.25,26.3,25.95,25.96,237349,INFO
2014-07-30,26.2,26.2,25.51,25.99,220673,INFO
2014-07-31,25.66,25.98,25.18,25.31,367589,INFO
2014-08-01,25.06,25.435,24.83,25.0,400666,INFO
2014-08-04,25.05,25.54,24.93,25.46,192245,INFO
2014-08-05,25.38,25.56,24.96,25.1,208546,INFO
2014-08-06,25.0,25.487,24.73,25.21,128727,INFO
2014-08-07,25.41,25.54,25.06,25.4,109498,INFO
2014-08-08,24.06,25.65,24.06,25.51,187289,INFO
2014-08-11,24.06,25.87,24.06,25.83,152309,INFO
2014-08-12,25.95,26.37,25.68,26.17,550306,INFO
2014-08-13,26.22,26.35,25.28,25.42,975286,INFO
2014-08-14,25.61,25.91,25.41,25.57,312635,INFO
2014-08-15,25.43,25.56,25.25,25.45,540435,INFO
2014-08-18,25.38,25.815,25.0601,25.43,639561,INFO
2014-08-19,25.43,25.9,25.11,25.76,543872,INFO
2014-08-20,25.5,26.58,25.5,25.95,866147,INFO
2014-08-21,25.73,26.09,25.33,25.53,279042,INFO
2014-08-22,25.44,25.893,25.29,25.39,452521,INFO
2014-08-25,25.34,25.56,25.1,25.21,502085,INFO
2014-08-26,25.06,25.77,24.85,25.33,883576,INFO
2014-08-27,25.27,25.7,25.06,25.22,468870,INFO
2014-08-28,24.07,25.35,24.07,25.01,358191,INFO
2014-08-29,25.01,25.25,24.51,25.01,501708,INFO
2014-09-02,25.04,25.51,24.99,25.01,214724,INFO
2014-09-03,25.08,25.45,24.83,25.39,199871,INFO
2014-09-04,25.4,25.4,24.8,24.89,288639,INFO
2014-09-05,24.83,25.11,24.76,24.88,656802,INFO
2014-09-08,24.77,24.903,24.5705,24.68,243014,INFO
2014-09-09,24.7,24.7,23.99,24.4,603065,INFO
2014-09-10,24.52,24.7,24.13,24.49,929135,INFO
2014-09-11,24.52,24.81,24.3401,24.8,202487,INFO
2014-09-12,24.86,24.86,24.35,24.47,304612,INFO
2014-09-15,24.42,24.61,24.25,24.48,128617,INFO
2014-09-16,24.35,24.67,24.3,24.4,89763,INFO
2014-09-17,24.38,24.585,24.13,24.22,114644,INFO
2014-09-18,24.25,24.49,24.04,24.25,355218,INFO
2014-09-19,24.41,24.41,24.0601,24.18,252658,INFO
2014-09-22,23.89,24.185,23.84,24.03,254131,INFO
2014-09-23,23.87,24.17,23.7,23.72,339241,INFO
2014-09-24,23.75,23.985,23.72,23.83,213643,INFO
2014-09-25,24.0,24.06,23.4,23.6,199867,INFO
2014-09-26,23.66,23.8,23.56,23.71,153706,INFO
2014-09-29,23.56,23.73,23.46,23.66,305981,INFO
2014-09-30,23.66,23.66,23.08,23.35,408560,INFO
2014-10-01,23.32,23.48,23.01,23.3,335214,INFO
2014-10-02,23.34,23.34,22.78,22.93,346982,INFO
2014-10-03,23.13,23.35,22.88,23.26,379333,INFO
2014-10-06,23.26,23.47,22.12,22.44,582285,INFO
2014-10-07,22.3,22.37,20.99,21.04,1049318,INFO
2014-10-08,21.13,22.65,21.05,22.61,1348513,INFO
2014-10-09,22.66,22.66,21.84,22.21,408926,INFO
2014-10-10,22.2,22.54,21.472,21.96,495036,INFO
2014-10-13,22.4,23.4,22.09,22.65,667059,INFO
2014-10-14,22.83,23.75,22.62,22.96,978548,INFO
2014-10-15,22.82,23.28,22.5,22.96,632752,INFO
2014-10-16,22.58,23.42,22.58,22.96,303005,INFO
2014-10-17,23.07,23.155,22.89,22.99,323296,INFO
2014-10-20,22.86,23.04,22.51,22.97,154179,INFO
2014-10-21,23.0,23.27,22.79,23.04,455283,INFO
2014-10-22,23.15,23.6,22.87,23.21,255443,INFO
2014-10-23,23.43,24.12,22.94,23.74,401518,INFO
2014-10-24,23.84,24.01,23.34,23.72,249108,INFO
2014-10-27,23.56,23.6,22.68,22.69,416794,INFO
2014-10-28,22.72,23.47,22.5,23.44,381046,INFO
2014-10-29,23.54,24.29,23.01,24.04,294170,INFO
2014-10-30,24.0,24.51,23.7,24.41,219663,INFO
2014-10-31,24.75,25.97,24.5,25.54,374439,INFO
2014-11-03,25.54,25.54,24.4,24.61,508268,INFO
2014-11-04,24.43,24.45,23.766,24.0,124871,INFO
2014-11-05,24.03,24.96,24.03,24.76,345933,INFO
2014-11-06,24.66,25.08,23.665,24.23,357822,INFO
2014-11-07,24.13,24.41,23.64,23.8,337506,INFO
2014-11-10,24.28,25.05,23.64,23.74,208964,INFO
2014-11-11,23.95,24.38,23.57,24.08,391776,INFO
2014-11-12,24.32,25.39,23.97,25.11,467450,INFO
2014-11-13,25.0,25.5,24.6701,24.96,383527,INFO
2014-11-14,25.04,25.43,24.4,24.92,459217,INFO
2014-11-17,25.0,25.23,24.5,24.82,429596,INFO
2014-11-18,24.85,25.8,24.846,25.34,422511,INFO
2014-11-19,25.2,25.75,24.96,25.5,420247,INFO
2014-11-20,25.51,25.95,25.3,25.87,679858,INFO
2014-11-21,26.0,26.0,25.65,25.74,394966,INFO
2014-11-24,25.61,25.64,25.09,25.51,800470,INFO
2014-11-25,25.6,25.6,25.196,25.4,463022,INFO
2014-11-26,25.37,25.73,25.33,25.6,206032,INFO
2014-11-28,25.62,25.62,25.38,25.43,233322,INFO
2014-12-01,25.45,25.6,25.0,25.08,429570,INFO
2014-12-02,25.21,25.4675,25.04,25.2,298947,INFO
2014-12-03,25.32,25.44,24.95,25.1,389223,INFO
2014-12-04,25.16,25.23,24.28,24.91,495899,INFO
2014-12-05,24.75,25.63,24.52,25.31,664621,INFO
2014-12-08,25.46,25.95,25.02,25.86,451573,INFO
2014-12-09,25.41,26.95,25.41,26.5,937180,INFO
2014-12-10,26.42,26.55,26.02,26.12,745664,INFO
2014-12-11,26.38,26.5799,26.0,26.32,257588,INFO
2014-12-12,26.3,26.66,25.51,25.58,889512,INFO
2014-12-15,25.8,26.38,25.3,25.45,387351,INFO
2014-12-16,25.27,25.32,24.7,24.96,1905735,INFO
2014-12-17,24.89,25.24,24.75,24.97,219245,INFO
2014-12-18,25.04,25.39,25.0,25.32,537167,INFO
2014-12-19,25.3,25.89,24.99,25.04,435277,INFO
2014-12-22,25.15,26.0,25.05,25.97,493003,INFO
2014-12-23,26.0,26.8,25.95,26.69,394612,INFO
2014-12-24,26.72,26.8,26.46,26.55,43790,INFO
2014-12-26,26.27,26.75,26.21,26.49,101096,INFO
2014-12-29,26.56,26.74,26.26,26.49,83959,INFO
2014-12-30,26.47,26.72,26.26,26.54,85248,INFO
2014-12-31,26.7,26.7,26.35,26.43,128469,INFO
2015-01-02,26.62,26.8,26.33,26.6,823274,INFO
2015-01-05,26.33,26.58,25.77,25.96,340033,INFO
2015-01-06,25.88,25.88,24.93,25.61,533187,INFO
2015-01-07,25.8,26.66,25.475,26.48,457065,INFO
2015-01-08,26.53,27.2,26.23,26.95,434135,INFO
2015-01-09,26.85,27.0,26.58,26.83,230521,INFO
2015-01-12,26.73,26.94,26.37,26.43,233064,INFO
2015-01-13,26.09,26.91,26.09,26.82,320755,INFO
2015-01-14,26.37,27.06,26.06,26.35,522673,INFO
2015-01-15,26.31,26.92,25.39,25.45,371652,INFO
2015-01-16,25.51,26.25,25.51,25.99,257014,INFO
2015-01-20,25.91,26.31,25.53,25.66,436383,INFO
2015-01-21,25.62,25.94,25.4,25.66,149257,INFO
2015-01-22,25.74,25.88,25.37,25.56,389269,INFO
2015-01-23,25.56,26.1,25.51,25.87,184097,INFO
2015-01-26,25.79,25.92,25.48,25.83,145157,INFO
2015-01-27,25.61,26.461,25.61,26.41,471312,INFO
2015-01-28,26.62,27.08,26.27,26.73,530602,INFO
2015-01-29,26.75,26.75,25.29,26.3,310819,INFO
2015-01-30,26.05,26.56,25.955,26.25,170552,INFO
2015-02-02,26.18,26.74,25.85,26.37,313076,INFO
2015-02-03,26.58,26.655,26.33,26.41,159350,INFO
2015-02-04,26.21,26.5,25.96,26.44,321946,INFO
2015-02-05,26.44,26.53,26.1,26.48,117043,INFO
2015-02-06,26.39,26.5,26.345,26.43,151228,INFO
2015-02-09,26.41,26.78,26.325,26.54,228413,INFO
2015-02-10,26.52,26.89,26.32,26.74,330794,INFO
2015-02-11,26.65,27.0,26.17,26.96,245098,INFO
2015-02-12,26.42,27.39,26.42,26.81,1588387,INFO
2015-02-13,26.2,26.5,25.67,26.14,1231022,INFO
2015-02-17,25.73,26.2,25.69,26.03,671904,INFO
2015-02-18,26.0,26.3,25.94,26.1,616809,INFO
2015-02-19,26.16,26.43,25.97,26.2,1044604,INFO
2015-02-20,26.28,26.5,26.0001,26.35,269637,INFO
2015-02-23,26.36,26.45,26.03,26.37,197484,INFO
2015-02-24,26.29,26.59,26.29,26.5,484167,INFO
2015-02-25,26.37,26.68,26.164,26.52,740859,INFO
2015-02-26,26.5,26.59,26.44,26.55,521763,INFO
2015-02-27,26.5,26.74,26.34,26.65,291128,INFO
2015-03-02,26.7,27.2,26.59,27.14,1180729,INFO
2015-03-03,27.0,27.065,26.51,26.8,315013,INFO
2015-03-04,26.79,26.79,26.28,26.35,594228,INFO
2015-03-05,26.24,26.56,26.12,26.31,193362,INFO
2015-03-06,26.24,26.26,25.705,25.88,466257,INFO
2015-03-09,25.96,26.19,25.71,26.02,283493,INFO
2015-03-10,25.95,25.95,25.68,25.79,478952,INFO
2015-03-11,25.92,25.98,25.26,25.62,580737,INFO
2015-03-12,25.71,26.13,25.63,26.05,306658,INFO
2015-03-13,26.12,26.17,25.49,25.9,314696,INFO
2015-03-16,25.91,26.4399,25.63,26.39,236667,INFO
2015-03-17,26.25,26.52,26.1,26.42,252800,INFO
2015-03-18,26.34,26.81,26.2332,26.8,196319,INFO
2015-03-19,26.78,27.19,26.645,27.03,609621,INFO
2015-03-20,27.18,27.25,26.9,27.25,281334,INFO
2015-03-23,27.25,27.5,27.15,27.34,451149,INFO
2015-03-24,27.38,27.44,26.94,27.02,171068,INFO
2015-03-25,27.13,27.13,26.68,26.85,274396,INFO
2015-03-26,26.79,27.11,26.63,26.93,162549,INFO
2015-03-27,26.88,26.9,26.55,26.74,306644,INFO
2015-03-30,26.91,27.24,26.87,27.09,210971,INFO
2015-03-31,26.91,27.1599,26.51,26.9,455453,INFO
2015-04-01,26.9,27.39,26.51,27.18,1244417,INFO
2015-04-02,27.25,27.63,27.18,27.23,609940,INFO
2015-04-06,27.02,27.54,26.87,27.2,438002,INFO
2015-04-07,27.2,27.42,26.96,27.15,212725,INFO
2015-04-08,27.22,27.39,27.0,27.13,251810,INFO
2015-04-09,27.04,27.15,26.91,27.05,107281,INFO
2015-04-10,27.12,27.25,26.92,26.96,356181,INFO
2015-04-13,27.06,27.29,27.0,27.11,251528,INFO
2015-04-14,27.03,27.15,26.56,26.79,271250,INFO
2015-04-15,26.85,26.99,26.55,26.64,181114,INFO
2015-04-16,26.65,26.71,26.27,26.48,388233,INFO
2015-04-17,26.3,26.3999,25.94,26.03,337917,INFO
2015-04-20,26.13,26.4,25.83,25.9,602947,INFO
2015-04-21,26.05,26.12,25.73,25.78,365049,INFO
2015-04-22,25.83,26.19,25.72,25.82,131471,INFO
2015-04-23,25.89,26.12,25.84,25.99,305917,INFO
2015-04-24,26.08,26.32,25.87,25.94,407530,INFO
2015-04-27,26.05,26.25,25.732,25.8,354218,INFO
2015-04-28,25.89,25.89,25.5,25.76,181126,INFO
2015-04-29,25.69,25.92,25.6,25.86,162986,INFO
2015-04-30,25.73,25.89,25.41,25.65,392534,INFO
2015-05-01,25.79,26.375,25.7,26.36,165356,INFO
2015-05-04,26.43,26.43,25.94,26.19,372894,INFO
2015-05-05,26.07,26.31,25.71,25.91,752718,INFO
2015-05-06,25.9,26.115,25.532,25.72,386647,INFO
2015-05-07,25.75,25.85,25.41,25.62,291793,INFO
2015-05-08,25.83,25.92,25.5,25.72,364281,INFO
2015-05-11,25.72,26.18,25.71,25.93,296134,INFO
2015-05-12,25.82,26.08,25.63,26.05,543318,INFO
2015-05-13,25.5,26.15,24.96,26.06,1600340,INFO
2015-05-14,26.27,26.37,25.73,26.36,1055258,INFO
2015-05-15,26.27,26.55,25.98,26.33,611780,INFO
2015-05-18,26.18,26.45,25.83,26.16,348442,INFO
2015-05-19,26.13,26.41,26.01,26.34,436562,INFO
2015-05-20,26.22,26.45,25.97,26.27,568829,INFO
2015-05-21,26.19,26.45,26.07,26.18,545235,INFO
2015-05-22,26.08,26.4,26.06,26.35,550578,INFO
2015-05-26,26.27,26.28,25.71,26.13,574046,INFO
2015-05-27,26.08,26.5,25.88,26.39,697356,INFO
2015-05-28,26.22,26.6,26.01,26.59,621780,INFO
2015-05-29,26.6,26.85,26.43,26.81,605775,INFO
2015-06-01,26.72,26.95,26.5,26.75,1072667,INFO
2015-06-02,26.89,27.1,26.6,26.81,1052601,INFO
2015-06-03,26.74,26.9,26.59,26.8,310241,INFO
2015-06-04,26.4,26.77,25.875,26.25,1732049,INFO
2015-06-05,26.53,26.75,26.25,26.51,5966123,INFO
2015-06-08,26.36,26.85,26.36,26.63,1132963,INFO
2015-06-09,26.5,26.83,26.22,26.51,1723334,INFO
2015-06-10,26.51,26.78,26.41,26.63,714052,INFO
2015-06-11,26.5,26.8,26.41,26.76,466388,INFO
2015-06-12,26.77,26.91,26.7,26.88,285733,INFO
2015-06-15,26.84,26.86,26.53,26.79,305086,INFO
2015-06-16,26.65,26.95,26.5,26.81,303928,INFO
2015-06-17,26.95,26.95,26.53,26.57,248683,INFO
2015-06-18,26.5,26.69,26.34,26.67,387581,INFO
2015-06-19,26.7,26.74,26.4,26.48,328371,INFO
2015-06-22,26.67,26.73,26.486,26.69,258561,INFO
2015-06-23,26.61,26.755,26.58,26.72,158328,INFO
2015-06-24,26.75,26.78,26.565,26.7,427222,INFO
2015-06-25,26.61,26.8,26.5,26.64,404165,INFO
2015-06-26,26.75,26.8,26.35,26.35,321564,INFO
2015-06-29,26.2,26.455,25.6,25.63,422769,INFO
2015-06-30,25.84,25.91,25.36,25.57,551614,INFO
2015-07-01,25.88,26.55,25.616,26.39,678663,INFO
2015-07-02,26.38,26.58,26.26,26.51,274620,INFO
2015-07-06,26.57,26.58,26.28,26.34,286372,INFO
2015-07-07,26.3,26.34,25.94,26.31,400319,INFO
2015-07-08,26.48,26.61,26.13,26.31,282136,INFO
2015-07-09,26.24,26.49,26.21,26.29,193078,INFO
2015-07-10,26.43,26.47,26.15,26.26,293890,INFO
2015-07-13,26.0,26.41,25.78,26.29,367855,INFO
2015-07-14,26.31,26.46,26.255,26.44,632245,INFO
2015-07-15,26.39,26.62,26.27,26.27,172881,INFO
2015-07-16,26.23,26.49,26.23,26.44,201864,INFO
2015-07-17,26.4,26.79,26.4,26.56,689876,INFO
2015-07-20,26.63,26.63,26.22,26.46,260737,INFO
2015-07-21,26.34,26.5,26.09,26.27,158116,INFO
2015-07-22,26.13,26.44,26.13,26.42,144598,INFO
2015-07-23,26.4,26.64,26.31,26.55,305419,INFO
2015-07-24,26.53,26.77,26.31,26.7,380990,INFO
2015-07-27,26.48,26.57,26.06,26.17,489047,INFO
2015-07-28,26.24,26.41,26.06,26.29,247205,INFO
2015-07-29,26.38,26.65,26.29,26.53,304227,INFO
2015-07-30,26.39,27.19,26.12,26.52,458506,INFO
2015-07-31,26.61,26.8,26.37,26.62,417079,INFO
2015-08-03,26.54,26.82,26.44,26.53,287859,INFO
2015-08-04,26.62,26.72,26.26,26.27,297226,INFO
2015-08-05,26.5,26.85,26.23,26.58,437753,INFO
2015-08-06,26.55,26.77,26.48,26.63,205306,INFO
2015-08-07,26.69,26.75,26.52,26.73,452070,INFO
2015-08-10,26.75,27.7,26.65,27.61,852590,INFO
2015-08-11,27.4,27.42,27.0,27.05,317523,INFO
2015-08-12,27.5,28.61,26.88,28.36,706839,INFO
2015-08-13,29.81,29.98,28.38,29.43,1890761,INFO
2015-08-14,28.29,29.53,28.12,29.53,1473787,INFO
2015-08-17,29.03,29.35,28.79,29.3,594510,INFO
2015-08-18,28.75,29.4,28.75,29.3,702465,INFO
2015-08-19,29.32,29.66,29.07,29.53,719269,INFO
2015-08-20,29.5,29.5,28.96,29.19,577772,INFO
2015-08-21,29.07,29.22,28.75,28.85,660949,INFO
2015-08-24,28.01,28.495,26.63,27.91,680080,INFO
2015-08-25,28.15,28.6,27.86,27.975,568176,INFO
2015-08-26,28.54,28.54,27.8205,28.39,286628,INFO
2015-08-27,28.48,28.81,28.05,28.29,419357,INFO
2015-08-28,28.18,28.79,27.89,28.48,319504,INFO
2015-08-31,28.37,28.7,28.3,28.58,207798,INFO
2015-09-01,28.34,28.74,27.99,28.3,822829,INFO
2015-09-02,28.58,28.79,28.25,28.76,380975,INFO
2015-09-03,28.82,29.28,28.75,29.02,651571,INFO
2015-09-04,28.75,28.93,28.67,28.79,419354,INFO
2015-09-08,29.0,29.33,28.75,28.82,626197,INFO
2015-09-09,28.85,29.08,28.57,28.61,494619,INFO
2015-09-10,28.48,28.75,28.38,28.43,870070,INFO
2015-09-11,28.46,28.88,28.46,28.75,378312,INFO
2015-09-14,28.69,28.97,28.46,28.85,248579,INFO
2015-09-15,28.99,29.43,28.661,29.41,650297,INFO
2015-09-16,29.4,29.6,29.22,29.26,475996,INFO
2015-09-17,29.27,29.75,29.2,29.37,496094,INFO
2015-09-18,29.18,29.54,29.17,29.42,603576,INFO
2015-09-21,29.41,29.65,29.19,29.25,366835,INFO
2015-09-22,29.12,29.325,29.03,29.24,326442,INFO
2015-09-23,29.35,29.51,29.16,29.39,179171,INFO
2015-09-24,29.27,29.27,28.94,28.99,243886,INFO
2015-09-25,29.06,29.26,28.84,28.9,448029,INFO
2015-09-28,28.94,28.97,28.17,28.5,470635,INFO
2015-09-29,28.43,28.62,28.05,28.44,333315,INFO
2015-09-30,28.65,29.0,28.5,29.0,296208,INFO
2015-10-01,29.08,29.31,28.75,29.14,506476,INFO
2015-10-02,28.42,29.58,28.42,29.55,450306,INFO
2015-10-05,29.75,29.97,29.75,29.9,263922,INFO
2015-10-06,29.79,29.895,29.4,29.67,206423,INFO
2015-10-07,29.76,29.8489,29.41,29.53,175481,INFO
2015-10-08,29.47,29.74,29.32,29.68,192048,INFO
2015-10-09,29.77,30.25,29.55,30.0,476834,INFO
2015-10-12,30.11,30.48,29.901,30.24,278165,INFO
2015-10-13,30.07,30.28,29.61,29.73,143410,INFO
2015-10-14,29.72,30.21,29.605,29.79,152098,INFO
2015-10-15,29.83,30.76,29.71,30.64,472875,INFO
2015-10-16,30.72,30.85,30.39,30.54,494410,INFO
2015-10-19,30.52,30.87,30.38,30.72,174004,INFO
2015-10-20,30.64,30.86,30.3,30.42,243106,INFO
2015-10-21,30.4,30.49,30.23,30.29,509439,INFO
2015-10-22,30.25,30.66,30.25,30.5,569724,INFO
2015-10-23,30.69,30.76,30.4,30.45,359406,INFO
2015-10-26,30.5,30.58,29.93,30.33,767305,INFO
2015-10-27,30.18,30.49,30.12,30.25,142531,INFO
2015-10-28,30.38,30.65,30.24,30.63,455350,INFO
2015-10-29,30.44,30.72,30.14,30.53,248929,INFO
2015-10-30,30.68,30.68,30.3,30.5,184226,INFO
2015-11-02,30.69,30.86,30.48,30.49,799072,INFO
2015-11-03,30.57,30.8,30.51,30.58,523522,INFO
2015-11-04,30.58,30.7,30.4,30.46,204370,INFO
2015-11-05,30.42,30.5,29.81,29.9,468425,INFO
2015-11-06,29.5,29.75,29.01,29.44,1239460,INFO
2015-11-09,29.5,30.19,29.45,30.02,832571,INFO
2015-11-10,30.58,30.58,29.19,29.7,960084,INFO
2015-11-11,29.91,29.97,29.54,29.55,378322,INFO
2015-11-12,29.07,29.24,28.79,28.96,464821,INFO
2015-11-13,28.64,28.8,28.18,28.68,825365,INFO
2015-11-16,28.69,28.99,28.39,28.93,572496,INFO
2015-11-17,28.68,29.16,28.14,29.14,467050,INFO
2015-11-18,29.0,29.23,28.73,29.07,245813,INFO
2015-11-19,29.0,29.4,29.0,29.32,308282,INFO
2015-11-20,29.35,29.53,29.05,29.32,271660,INFO
2015-11-23,29.35,29.35,29.11,29.24,206800,INFO
2015-11-24,29.07,29.11,28.59,28.98,369604,INFO
2015-11-25,29.05,29.46,28.98,29.27,1170014,INFO
2015-11-27,29.11,29.48,28.92,29.11,401243,INFO
2015-11-30,29.11,29.59,29.11,29.5,1008542,INFO
2015-12-01,29.31,29.98,29.29,29.9,718210,INFO
2015-12-02,29.67,29.85,29.13,29.33,485859,INFO
2015-12-03,29.46,29.5,28.83,28.95,293991,INFO
2015-12-04,28.38,29.6,28.38,29.57,532156,INFO
2015-12-07,29.39,29.74,29.3475,29.44,435497,INFO
2015-12-08,29.59,29.75,29.2,29.55,532814,INFO
2015-12-09,29.36,29.58,28.9999,29.24,704228,INFO
2015-12-10,29.21,29.3,28.7,28.89,407029,INFO
2015-12-11,28.62,29.03,28.56,28.9,430800,INFO
2015-12-14,29.03,29.14,28.61,28.84,532990,INFO
2015-12-15,29.07,29.37,28.825,28.89,608868,INFO
2015-12-16,29.06,29.295,28.88,29.21,338075,INFO
2015-12-17,29.37,29.625,29.2,29.48,578536,INFO
2015-12-18,29.46,29.605,28.98,29.08,905776,INFO
2015-12-21,29.16,29.3,28.84,29.18,449376,INFO
2015-12-22,29.34,29.34,29.08,29.14,351032,INFO
2015-12-23,29.13,29.62,29.13,29.54,471635,INFO
2015-12-24,29.5,29.87,29.31,29.85,253679,INFO
2015-12-28,29.81,29.91,29.6,29.88,503747,INFO
2015-12-29,29.96,30.2199,29.85,30.12,549605,INFO
2015-12-30,30.15,30.5,30.14,30.35,565112,INFO
2015-12-31,30.31,30.475,30.13,30.17,279423,INFO
2016-01-04,29.9,30.3,29.12,29.54,857674,INFO
2016-01-05,29.45,29.9,29.43,29.75,480670,INFO
2016-01-06,29.66,29.66,29.1,29.33,778093,INFO
2016-01-07,29.0,29.24,28.7,28.9,653139,INFO
2016-01-08,29.07,29.13,28.04,28.51,1871613,INFO
2016-01-11,28.51,28.79,27.76,28.21,639115,INFO
2016-01-12,28.51,28.84,28.11,28.41,641444,INFO
2016-01-13,28.48,28.5913,27.75,27.91,314924,INFO
2016-01-14,27.84,28.08,27.72,27.93,471060,INFO
2016-01-15,27.58,27.87,27.273,27.4,538214,INFO
2016-01-19,27.67,27.75,27.03,27.08,600035,INFO
2016-01-20,26.81,27.11,26.011,26.72,465686,INFO
2016-01-21,26.54,27.41,26.54,27.04,526766,INFO
2016-01-22,27.28,28.37,27.28,28.3,1356994,INFO
2016-01-25,28.13,28.42,27.84,27.97,531640,INFO
2016-01-26,28.0,28.63,28.0,28.41,1159980,INFO
2016-01-27,28.43,28.92,28.24,28.58,688748,INFO
2016-01-28,28.67,28.995,28.32,28.47,597976,INFO
2016-01-29,28.62,28.63,28.35,28.36,825907,INFO
2016-02-01,28.34,28.93,28.29,28.83,481001,INFO
2016-02-02,28.45,28.81,28.35,28.74,428755,INFO
2016-02-03,28.92,28.98,28.13,28.39,279825,INFO
2016-02-04,28.29,28.68,28.19,28.3,656270,INFO
2016-02-05,28.33,28.63,27.83,27.89,377952,INFO
2016-02-08,27.69,27.872,27.22,27.48,703308,INFO
2016-02-09,27.08,27.54,26.9,27.13,652786,INFO
2016-02-10,27.81,28.87,26.9,27.0,984227,INFO
2016-02-11,26.51,27.908,26.29,26.51,705089,INFO
2016-02-12,26.91,27.32,26.37,27.15,648088,INFO
2016-02-16,27.56,28.0,26.96,27.38,234005,INFO
2016-02-17,27.38,28.1,27.29,27.92,572884,INFO
2016-02-18,27.73,28.19,27.69,28.08,491117,INFO
2016-02-19,27.85,28.35,27.81,28.19,326235,INFO
2016-02-22,28.5,28.61,27.81,27.82,441275,INFO
2016-02-23,27.82,28.04,27.47,27.53,463176,INFO
2016-02-24,26.99,27.71,26.99,27.61,505600,INFO
2016-02-25,27.64,28.01,27.406,27.81,640157,INFO
2016-02-26,27.68,27.96,27.55,27.94,581631,INFO
2016-02-29,27.94,28.04,27.55,27.82,712277,INFO
2016-03-01,27.95,28.34,27.52,28.23,1186749,INFO
2016-03-02,28.15,28.42,27.7501,28.22,773270,INFO
2016-03-03,28.31,28.54,27.71,28.5,535218,INFO
2016-03-04,28.53,28.65,28.305,28.57,629682,INFO
2016-03-07,28.34,28.65,28.27,28.59,605730,INFO
2016-03-08,28.39,28.66,28.3,28.595,505766,INFO
2016-03-09,28.6,28.79,28.42,28.72,575496,INFO
2016-03-10,28.78,29.02,28.65,28.97,898060,INFO
2016-03-11,29.24,29.335,28.57,28.99,428030,INFO
2016-03-14,29.05,29.23,28.94,29.03,301412,INFO
2016-03-15,29.0,29.13,28.65,29.07,333006,INFO
2016-03-16,28.89,29.35,28.53,29.25,344367,INFO
2016-03-17,29.15,29.68,28.57,29.58,327543,INFO
2016-03-18,29.73,29.76,28.7,29.49,335936,INFO
2016-03-21,30.69,33.75,30.645,33.51,10278542,INFO
2016-03-22,32.82,34.5,32.82,34.29,7409171,INFO
2016-03-23,33.6,33.69,33.01,33.58,3854754,INFO
2016-03-24,33.24,34.55,33.08,34.31,3202702,INFO
2016-03-28,34.26,34.8,34.25,34.63,1044671,INFO
2016-03-29,34.5,35.02,34.38,34.95,429703,INFO
2016-03-30,35.22,35.24,34.61,35.01,1737825,INFO
2016-03-31,35.06,35.35,34.97,35.35,1257174,INFO
2016-04-01,35.19,35.42,34.78,35.25,579299,INFO
2016-04-04,35.21,35.42,35.07,35.24,697627,INFO
2016-04-05,34.92,34.92,33.72,34.32,908355,INFO
2016-04-06,34.24,34.6,33.74,34.5,748031,INFO
2016-04-07,34.6,34.74,34.08,34.18,535223,INFO
2016-04-08,34.25,34.43,33.91,34.21,1250514,INFO
2016-04-11,34.32,34.77,34.1,34.66,367241,INFO
2016-04-12,34.43,34.99,34.4,34.61,1168123,INFO
2016-04-13,34.7,35.11,34.51,35.07,562244,INFO
2016-04-14,34.94,35.35,34.73,35.255,690737,INFO
2016-04-15,35.41,35.695,35.05,35.52,1106781,INFO
2016-04-18,35.39,35.685,35.25,35.61,518021,INFO
2016-04-19,35.6,35.7,35.475,35.53,712662,INFO
2016-04-20,35.58,35.765,34.89,35.03,1214639,INFO
2016-04-21,35.04,35.37,34.89,35.15,360786,INFO
2016-04-22,35.09,35.54,35.09,35.32,595501,INFO
2016-04-25,35.33,35.655,34.95,35.07,481240,INFO
2016-04-26,35.26,35.385,35.0,35.08,268949,INFO
2016-04-27,35.0,35.3,34.74,34.86,469928,INFO
2016-04-28,34.7,35.07,34.7,34.89,417081,INFO
2016-04-29,34.77,34.995,34.51,34.89,497718,INFO
2016-05-02,35.0,35.43,34.89,35.37,644995,INFO
2016-05-03,35.0,35.05,34.441,34.64,367270,INFO
2016-05-04,34.57,35.06,34.43,34.93,1839547,INFO
2016-05-05,34.93,35.1,34.33,34.41,590993,INFO
2016-05-06,34.1,34.9,34.0,34.5,521545,INFO
2016-05-09,34.5,34.71,34.2705,34.4,672542,INFO
2016-05-10,34.05,34.72,33.68,34.49,647196,INFO
2016-05-11,34.27,34.64,34.16,34.16,235815,INFO
2016-05-12,33.88,34.05,33.26,33.89,791925,INFO
2016-05-13,33.62,34.0,33.1283,33.7,447314,INFO
2016-05-16,32.97,33.92,32.96,33.65,510817,INFO
2016-05-17,33.42,33.75,33.35,33.5,411257,INFO
2016-05-18,33.54,34.0,33.26,33.99,648733,INFO
2016-05-19,33.75,34.06,33.24,34.03,716580,INFO
2016-05-20,33.98,34.32,33.82,34.28,1083461,INFO
2016-05-23,34.13,34.58,33.97,34.47,657437,INFO
2016-05-24,34.36,34.68,34.21,34.41,437542,INFO
2016-05-25,34.44,34.74,34.13,34.17,459899,INFO
2016-05-26,34.19,34.43,33.81,33.9,618178,INFO
2016-05-27,33.7,34.31,33.7,34.24,650296,INFO
2016-05-31,34.15,34.5,34.06,34.37,846266,INFO
2016-06-01,34.17,34.43,33.82,33.82,468284,INFO
2016-06-02,33.8,33.9899,33.38,33.9,485773,INFO
2016-06-03,33.95,34.06,33.73,33.96,182296,INFO
2016-06-06,33.73,33.98,33.59,33.76,262901,INFO
2016-06-07,33.7,33.75,33.4,33.41,306964,INFO
2016-06-08,33.28,33.87,33.15,33.55,427784,INFO
2016-06-09,33.33,33.67,33.17,33.34,339407,INFO
2016-06-10,33.15,33.34,32.83,33.1,605889,INFO
2016-06-13,32.88,33.085,32.69,32.75,677462,INFO
2016-06-14,32.75,32.96,32.46,32.78,387240,INFO
2016-06-15,32.89,33.055,32.4,32.43,605371,INFO
2016-06-16,32.4,32.465,31.98,32.41,638236,INFO
2016-06-17,32.46,32.76,32.44,32.65,299988,INFO
2016-06-20,32.91,33.37,32.71,32.73,494213,INFO
2016-06-21,32.86,33.07,32.56,32.66,272484,INFO
2016-06-22,31.7,32.64,31.7,32.3,724025,INFO
2016-06-23,32.41,32.7701,32.41,32.69,167120,INFO
2016-06-24,32.1,32.1,31.14,31.21,1301574,INFO
2016-06-27,30.85,31.2,30.38,30.4,1117307,INFO
2016-06-28,30.68,31.32,30.55,31.3,1423020,INFO
2016-06-29,31.31,32.33,31.31,32.28,832501,INFO
2016-06-30,32.12,32.61,32.0,32.6,631729,INFO
2016-07-01,32.64,33.2,32.55,33.1,1814565,INFO
2016-07-05,33.06,33.06,32.495,32.55,1562888,INFO
2016-07-06,32.21,32.69,32.14,32.22,1172178,INFO
2016-07-07,32.34,32.53,31.9,31.96,841211,INFO
2016-07-08,32.26,32.41,31.99,32.03,1331455,INFO
2016-07-11,32.26,32.67,31.9,32.66,1445828,INFO
2016-07-12,32.65,33.11,32.65,32.84,4398316,INFO
2016-07-13,32.78,36.5,32.78,36.1,8660118,INFO
2016-07-14,34.52,36.0,34.51,35.89,4682532,INFO
2016-07-15,35.8,36.17,34.54,35.16,3907133,INFO
2016-07-18,35.02,35.34,34.81,35.2,2120049,INFO
2016-07-19,34.9,36.6,34.52,36.35,9132756,INFO
2016-07-20,34.82,35.8,34.81,35.66,3742366,INFO
2016-07-21,36.8,36.83,35.88,36.2,4387897,INFO
2016-07-22,36.36,36.4,35.25,35.65,3663429,INFO
2016-07-25,35.65,35.85,34.5018,35.04,2168963,INFO
2016-07-26,34.95,35.3,34.77,34.89,1437001,INFO
2016-07-27,35.24,35.24,34.455,34.61,1779672,INFO
2016-07-28,35.25,35.45,34.31,34.84,1151648,INFO
2016-07-29,34.95,35.01,34.56,34.74,1487136,INFO
2016-08-01,34.73,34.95,34.32,34.75,692852,INFO
2016-08-02,34.77,34.81,32.9,34.63,1329619,INFO
2016-08-03,34.83,34.96,34.56,34.85,1085913,INFO
2016-08-04,35.0,35.0,34.57,34.68,461598,INFO
2016-08-05,35.0,35.22,34.55,35.1,1204826,INFO
2016-08-08,35.0,35.245,34.02,35.11,835973,INFO
2016-08-09,35.22,35.25,34.43,35.03,4334759,INFO
2016-08-10,35.01,35.21,34.73,35.03,1234011,INFO
2016-08-11,35.05,35.58,34.1188,35.55,1715033,INFO
2016-08-12,35.58,35.67,35.1,35.26,1096279,INFO
2016-08-15,35.16,35.47,35.02,35.32,1250624,INFO
2016-08-16,35.26,35.4,35.11,35.26,1003013,INFO
2016-08-17,35.63,35.91,35.16,35.88,1627743,INFO
2016-08-18,35.68,36.29,35.56,36.24,1142727,INFO
2016-08-19,36.24,36.45,35.93,36.31,906921,INFO
2016-08-22,36.09,36.4,36.01,36.34,1318433,INFO
2016-08-23,36.3,36.82,36.2,36.42,1099975,INFO
2016-08-24,36.52,36.565,36.315,36.42,983179,INFO
2016-08-25,36.36,36.67,36.08,36.56,984239,INFO
2016-08-26,36.45,37.07,36.41,37.06,1541161,INFO
2016-08-29,37.06,37.47,36.87,37.47,2551307,INFO
2016-08-30,37.46,37.5,36.96,37.24,1351651,INFO
2016-08-31,37.16,37.49,36.38,37.32,2864364,INFO
2016-09-01,37.5,37.5,36.55,37.06,2433583,INFO
2016-09-02,37.32,37.67,36.29,37.5,1223116,INFO
2016-09-06,37.5,37.835,37.245,37.32,2226724,INFO
2016-09-07,37.4,37.795,37.4,37.76,974562,INFO
2016-09-08,37.57,37.8,37.435,37.69,1051195,INFO
2016-09-09,37.56,37.7799,37.05,37.05,1115399,INFO
2016-09-12,37.03,37.585,36.77,37.55,1068024,INFO
2016-09-13,37.34,37.47,36.96,36.99,879628,INFO
2016-09-14,37.0,37.27,36.23,36.37,1406530,INFO
2016-09-15,36.46,36.99,36.25,36.51,2886353,INFO
2016-09-16,37.55,37.55,36.46,36.66,3148913,INFO
2016-09-19,36.71,36.94,36.45,36.5,853479,INFO
2016-09-20,36.69,36.88,36.46,36.71,1243949,INFO
2016-09-21,36.93,37.12,36.62,36.93,851955,INFO
2016-09-22,37.0,37.45,36.46,36.77,1510977,INFO
2016-09-23,36.67,37.13,36.64,36.66,1141445,INFO
2016-09-26,36.38,36.51,35.94,36.25,1482878,INFO
2016-09-27,36.69,36.69,35.08,35.64,2134809,INFO
2016-09-28,35.81,36.82,35.65,36.78,3658413,INFO
2016-09-29,36.84,37.35,36.5,37.31,3570877,INFO
2016-09-30,37.35,37.75,37.13,37.55,3143882,INFO
2016-10-03,37.29,37.7,37.29,37.52,2758812,INFO
2016-10-04,37.52,37.65,36.91,37.0,2266782,INFO
2016-10-05,37.27,37.28,36.28,36.75,2568413,INFO
2016-10-06,36.65,36.8,36.3,36.7,1225498,INFO
2016-10-07,36.58,36.825,36.255,36.41,1427361,INFO
2016-10-10,36.41,36.695,36.35,36.57,994047,INFO
2016-10-11,36.67,36.68,35.82,36.12,1384873,INFO
2016-10-12,36.16,36.55,35.91,36.26,1212906,INFO
2016-10-13,36.19,36.46,35.84,36.17,1147670,INFO
2016-10-14,36.27,36.76,36.27,36.6,1807726,INFO
2016-10-17,36.65,36.74,36.49,36.58,1404660,INFO
2016-10-18,36.72,37.39,36.59,37.3,1685897,INFO
2016-10-19,37.29,37.68,37.17,37.53,1843336,INFO
2016-10-20,37.53,37.685,37.28,37.65,2130182,INFO
2016-10-21,37.51,37.79,37.22,37.64,1730589,INFO
2016-10-24,37.71,37.85,37.61,37.81,1213611,INFO
2016-10-25,37.84,37.85,37.55,37.61,1303080,INFO
2016-10-26,37.39,37.78,37.27,37.4,3006416,INFO
2016-10-27,37.53,37.53,36.86,36.88,1273677,INFO
2016-10-28,36.97,37.245,36.88,36.9,1432267,INFO
2016-10-31,37.0,37.32,36.685,36.79,1468665,INFO
2016-11-01,36.9,37.27,36.28,36.82,6937891,INFO
2016-11-02,36.82,37.17,36.68,36.8,2368061,INFO
2016-11-03,36.9,36.9,36.11,36.16,2513340,INFO
2016-11-04,36.1,36.25,35.32,35.53,2842594,INFO
2016-11-07,35.9,35.94,35.0201,35.73,2904839,INFO
2016-11-08,35.6,35.885,35.29,35.6,2191531,INFO
2016-11-09,35.47,35.81,35.15,35.41,3803938,INFO
2016-11-10,35.55,36.11,35.29,35.31,2987988,INFO
2016-11-11,35.33,35.96,35.28,35.49,3254720,INFO
2016-11-14,35.49,35.925,34.95,34.99,2057153,INFO
2016-11-15,35.17,35.66,34.13,34.75,2973886,INFO
2016-11-16,34.58,35.04,34.58,34.95,2394480,INFO
2016-11-17,35.09,35.465,34.93,35.4,1589844,INFO
2016-11-18,35.36,35.39,34.88,34.94,2439141,INFO
2016-11-21,35.15,36.02,35.15,35.82,2870469,INFO
2016-11-22,35.69,36.05,35.61,36.01,2450058,INFO
2016-11-23,35.75,36.075,35.33,35.47,1744969,INFO
2016-11-25,35.5,35.74,35.37,35.47,453936,INFO
2016-11-28,35.49,36.02,35.41,35.82,3244056,INFO
2016-11-29,35.78,36.0,35.54,35.64,2248913,INFO
2016-11-30,35.9,36.185,35.69,35.94,8228307,INFO
2016-12-01,35.88,36.15,35.01,35.11,2153568,INFO
2016-12-02,35.21,35.32,34.69,34.88,4293530,INFO
2016-12-05,34.96,35.17,34.79,34.9,2646352,INFO
2016-12-06,34.95,35.25,34.75,35.12,4843846,INFO
2016-12-07,35.28,35.49,35.09,35.28,4843725,INFO
2016-12-08,35.31,36.03,35.25,35.72,4060741,INFO
2016-12-09,35.84,35.975,35.6,35.7,2406553,INFO
2016-12-12,35.76,36.06,35.62,35.76,2696860,INFO
2016-12-13,35.98,36.1,35.19,35.42,3655845,INFO
2016-12-14,35.25,35.32,34.44,34.49,3822363,INFO
2016-12-15,34.58,35.38,34.41,34.69,3437680,INFO
2016-12-16,34.75,34.9525,34.44,34.76,4160178,INFO
2016-12-19,34.62,34.83,34.2,34.58,2589259,INFO
2016-12-20,34.64,35.31,34.45,35.21,3075531,INFO
2016-12-21,35.3,35.57,35.02,35.41,2140719,INFO
2016-12-22,35.42,35.63,35.07,35.49,1933880,INFO
2016-12-23,35.36,35.795,35.33,35.39,1530149,INFO
2016-12-27,35.24,35.6,35.0,35.3,1471936,INFO
2016-12-28,35.45,35.45,34.95,35.26,1874053,INFO
2016-12-29,35.19,35.4,34.97,35.11,1282244,INFO
2016-12-30,35.09,35.58,35.09,35.41,2637317,INFO
2017-01-03,35.62,36.12,35.555,35.92,2792168,INFO
2017-01-04,35.92,36.23,35.785,36.2,1651319,INFO
2017-01-05,36.11,36.58,36.11,36.29,1786706,INFO
2017-01-06,36.18,36.78,36.11,36.66,1541366,INFO
2017-01-09,36.56,36.805,36.44,36.57,1395515,INFO
2017-01-10,36.57,36.74,36.47,36.61,1242192,INFO
2017-01-11,36.58,36.82,36.52,36.77,1556735,INFO
2017-01-12,36.68,36.86,36.44,36.8,1070778,INFO
2017-01-13,36.8,37.11,36.7274,37.03,1969065,INFO
2017-01-17,37.4,38.34,37.03,38.33,4523418,INFO
2017-01-18,38.39,38.63,38.2,38.6,3165118,INFO
2017-01-19,38.4,38.75,38.07,38.17,2763940,INFO
2017-01-20,38.01,38.82,38.01,38.79,3220481,INFO
2017-01-23,38.35,38.98,38.35,38.75,2292817,INFO
2017-01-24,38.75,39.12,38.59,39.0,3532697,INFO
2017-01-25,39.01,39.88,38.98,39.79,2842072,INFO
2017-01-26,39.67,39.98,39.38,39.46,2331276,INFO
2017-01-27,39.39,39.52,39.16,39.46,1735966,INFO
2017-01-30,39.55,39.765,39.24,39.64,2709651,INFO
2017-01-31,39.61,39.66,39.15,39.45,2360482,INFO
2017-02-01,39.6,39.67,39.28,39.45,2008110,INFO
2017-02-02,38.09,39.5,38.08,39.44,2577201,INFO
2017-02-03,39.28,39.775,38.35,39.7,1683732,INFO
2017-02-06,39.44,39.755,39.44,39.53,1781976,INFO
2017-02-07,39.53,39.69,39.31,39.51,2082267,INFO
2017-02-08,39.6,39.89,39.43,39.71,1620413,INFO
2017-02-09,39.6,39.94,39.55,39.74,2066027,INFO
2017-02-10,39.87,39.95,39.64,39.67,1785706,INFO
2017-02-13,39.59,39.96,39.52,39.93,2798531,INFO
2017-02-14,39.78,39.97,39.72,39.97,1419623,INFO
2017-02-15,39.99,40.72,39.89,40.4,3573418,INFO
2017-02-16,40.35,40.88,39.83,40.0,4471994,INFO
2017-02-17,40.0,40.38,39.6296,40.2,2769284,INFO
2017-02-21,40.2,40.74,40.15,40.51,2936360,INFO
2017-02-22,40.58,40.69,40.16,40.26,1415943,INFO
2017-02-23,40.54,40.65,40.12,40.34,1664011,INFO
2017-02-24,40.33,40.4,39.87,40.08,1159400,INFO
2017-02-27,40.16,40.27,39.9,40.1,1808201,INFO
2017-02-28,40.14,40.29,39.64,39.8,3767860,INFO
2017-03-01,40.18,40.98,40.035,40.65,3994280,INFO
2017-03-02,40.7,40.875,40.25,40.62,2046319,INFO
2017-03-03,40.55,40.89,40.41,40.77,1768177,INFO
2017-03-06,40.64,40.8,40.4203,40.67,1849863,INFO
2017-03-07,40.63,40.81,40.495,40.56,1268442,INFO
2017-03-08,40.51,41.0,40.42,40.6,1606167,INFO
2017-03-09,40.6,40.69,40.195,40.27,1775056,INFO
2017-03-10,40.25,40.39,39.99,40.12,2306425,INFO
2017-03-13,40.16,40.64,40.16,40.62,2009711,INFO
2017-03-14,40.46,40.59,40.105,40.48,1137740,INFO
2017-03-15,40.4,40.93,40.35,40.77,1444835,INFO
2017-03-16,40.95,40.98,40.665,40.82,1232350,INFO
2017-03-17,40.74,40.82,40.35,40.35,4907907,INFO
2017-03-20,40.45,40.825,40.41,40.6,1494918,INFO
2017-03-21,40.6,40.8,40.315,40.43,2418844,INFO
2017-03-22,38.42,40.61,37.82,40.16,1394471,INFO
2017-03-23,40.19,40.74,40.04,40.18,1490658,INFO
2017-03-24,40.33,40.6,39.91,40.33,1461310,INFO
2017-03-27,40.1,40.24,39.62,40.12,2303423,INFO
2017-03-28,39.99,41.81,39.4,41.41,4220653,INFO
2017-03-29,41.58,41.82,41.29,41.52,2266399,INFO
2017-03-30,41.6,41.7592,41.1722,41.63,1516824,INFO
2017-03-31,41.25,42.18,41.25,41.95,2942932,INFO
2017-04-03,42.04,42.2,41.7,41.78,3547129,INFO
2017-04-04,41.89,42.045,41.74,42.0,2165879,INFO
2017-04-05,42.05,42.3,41.815,41.92,1898342,INFO
2017-04-06,41.99,42.29,41.89,42.2,1534555,INFO
2017-04-07,42.04,42.34,42.04,42.18,1320811,INFO
2017-04-10,42.13,42.405,41.43,42.21,1380008,INFO
2017-04-11,42.21,42.45,42.0,42.44,1456810,INFO
2017-04-12,42.49,42.62,42.26,42.44,1601896,INFO
2017-04-13,42.44,42.59,42.07,42.21,2083901,INFO
2017-04-17,42.2,42.68,42.1848,42.63,1387051,INFO
2017-04-18,42.51,42.8,42.45,42.78,1224721,INFO
2017-04-19,42.87,43.06,42.67,42.91,1452479,INFO
2017-04-20,43.01,43.5,42.95,43.4,1127018,INFO
2017-04-21,43.42,43.54,43.12,43.25,690499,INFO
2017-04-24,43.47,43.96,43.41,43.81,1156139,INFO
2017-04-25,43.9,43.92,43.64,43.76,1272113,INFO
2017-04-26,43.76,44.0,43.54,43.65,1812662,INFO
2017-04-27,43.6,43.99,43.52,43.71,1237493,INFO
2017-04-28,43.9,44.0,43.35,43.4,1370512,INFO
2017-05-01,43.33,43.75,43.15,43.66,1781384,INFO
2017-05-02,43.74,43.79,43.46,43.71,1669958,INFO
2017-05-03,43.73,43.73,43.305,43.58,1756170,INFO
2017-05-04,43.63,43.92,43.35,43.85,2365732,INFO
2017-05-05,43.66,43.83,43.62,43.73,2088628,INFO
2017-05-08,43.77,44.0,43.51,43.99,1200257,INFO
2017-05-09,43.79,43.98,43.47,43.5,976253,INFO
2017-05-10,43.61,43.9,43.09,43.44,1438665,INFO
2017-05-11,43.36,43.71,43.11,43.44,1090967,INFO
2017-05-12,43.37,43.5,43.02,43.2,1284282,INFO
2017-05-15,43.25,43.74,43.185,43.73,1887258,INFO
2017-05-16,43.6,43.9,43.34,43.86,1290523,INFO
2017-05-17,43.66,43.9,43.22,43.24,1323841,INFO
2017-05-18,43.32,44.3,43.2399,44.11,2644853,INFO
2017-05-19,44.19,44.47,43.9,44.3,1648002,INFO
2017-05-22,44.43,44.88,44.36,44.7,1125252,INFO
2017-05-23,44.75,44.85,44.48,44.68,676608,INFO
2017-05-24,44.75,45.03,44.64,44.83,1437365,INFO
2017-05-25,46.7,47.06,45.84,45.9,12220311,INFO
2017-05-26,46.0,46.47,45.72,46.26,5078591,INFO
2017-05-30,46.16,46.39,45.9,46.28,5602350,INFO
2017-05-31,46.31,46.5,45.84,45.85,7649244,INFO
2017-06-01,46.07,46.94,45.9,46.61,58233574,INFO
2017-06-02,46.76,47.08,45.97,47.06,5767711,INFO
2017-06-05,47.03,47.2,46.71,46.8,4082775,INFO
2017-06-06,46.81,46.81,46.36,46.63,2329005,INFO
2017-06-07,46.91,46.91,46.38,46.62,2336623,INFO
2017-06-08,46.66,47.03,46.17,46.48,3028758,INFO
2017-06-09,46.73,46.73,46.05,46.32,2215402,INFO
2017-06-12,46.19,46.46,45.7,46.31,3886004,INFO
2017-06-13,46.4,46.705,46.32,46.6,2364300,INFO
2017-06-14,46.76,47.22,46.67,47.19,2708441,INFO
2017-06-15,47.05,47.48,46.43,47.32,3084948,INFO
2017-06-16,47.28,47.67,46.26,47.53,4911605,INFO
2017-06-19,47.56,47.92,47.48,47.86,2109475,INFO
2017-06-20,47.63,47.84,46.9,46.94,3049815,INFO
2017-06-21,47.0,47.08,46.57,46.77,2635847,INFO
2017-06-22,46.75,46.87,46.385,46.68,2281478,INFO
2017-06-23,46.69,46.735,46.2,46.55,23736352,INFO
2017-06-26,46.59,46.89,46.315,46.4,3712371,INFO
2017-06-27,46.68,46.755,45.28,45.37,4858429,INFO
2017-06-28,45.69,45.79,44.99,45.05,4646548,INFO
2017-06-29,45.03,45.07,44.15,44.19,2792710,INFO
2017-06-30,44.27,44.32,44.03,44.04,2459979,INFO
2017-07-03,44.21,44.61,44.06,44.17,2064755,INFO
2017-07-05,44.2,44.58,44.02,44.34,1805603,INFO
2017-07-06,44.05,44.255,43.84,43.93,1896321,INFO
2017-07-07,44.0,44.35,43.985,44.27,1423987,INFO
2017-07-10,44.26,44.26,43.71,43.72,1525528,INFO
2017-07-11,43.66,43.93,43.34,43.79,1636929,INFO
2017-07-12,43.95,44.51,43.79,44.48,1765771,INFO
2017-07-13,44.4,44.7904,44.1396,44.5,1495033,INFO
2017-07-14,44.43,44.995,44.3536,44.76,1423382,INFO
2017-07-17,44.71,45.48,44.63,45.26,1826724,INFO
2017-07-18,45.19,45.47,44.87,45.39,1457822,INFO
2017-07-19,45.35,45.47,45.25,45.39,1353506,INFO
2017-07-20,45.37,45.56,45.23,45.29,1264369,INFO
2017-07-21,45.23,45.875,45.23,45.65,1822297,INFO
2017-07-24,45.67,45.85,45.47,45.7,2162781,INFO
2017-07-25,45.95,46.0,45.56,45.58,1571880,INFO
2017-07-26,45.64,46.075,45.56,45.93,1538627,INFO
2017-07-27,45.94,46.17,45.64,46.07,1281318,INFO
2017-07-28,46.03,46.57,45.7368,46.53,2198638,INFO
2017-07-31,46.52,46.74,46.14,46.65,1564399,INFO
2017-08-01,46.75,47.23,46.7,47.18,3440323,INFO
2017-08-02,47.02,47.11,46.77,46.99,1526989,INFO
2017-08-03,46.91,47.0499,46.49,46.66,1999617,INFO
2017-08-04,46.73,46.73,46.2,46.39,1382509,INFO
2017-08-07,46.32,46.47,45.905,45.98,2045453,INFO
2017-08-08,45.96,46.02,45.31,45.34,2110779,INFO
2017-08-09,45.25,45.37,44.98,45.36,2228232,INFO
2017-08-10,45.28,45.46,45.065,45.16,1259284,INFO
2017-08-11,45.31,45.83,45.1,45.65,1550442,INFO
2017-08-14,45.87,46.21,45.7796,45.98,1497847,INFO
2017-08-15,45.92,46.48,45.92,46.39,1456510,INFO
2017-08-16,46.51,47.06,46.32,46.99,1860900,INFO
2017-08-17,46.79,47.095,46.17,46.22,3012842,INFO
2017-08-18,46.15,46.2,45.61,45.75,5187763,INFO
2017-08-21,45.7,46.01,45.61,45.87,1617991,INFO
2017-08-22,46.01,46.74,45.89,46.4,1487969,INFO
2017-08-23,46.3,46.42,46.01,46.39,1390059,INFO
2017-08-24,46.41,46.76,46.29,46.56,1330281,INFO
2017-08-25,46.82,46.9,46.47,46.52,1360234,INFO
2017-08-28,46.56,46.685,46.345,46.62,1525770,INFO
2017-08-29,46.53,46.76,46.38,46.4,1293117,INFO
2017-08-30,46.52,46.62,46.34,46.52,1691997,INFO
2017-08-31,46.62,47.23,46.62,46.84,3253406,INFO
2017-09-01,47.0,47.0,46.39,46.77,2096631,INFO
2017-09-05,46.56,47.42,46.55,47.25,4419249,INFO
2017-09-06,47.11,47.415,46.85,47.35,2013317,INFO
2017-09-07,47.43,47.62,47.15,47.24,2327604,INFO
2017-09-08,47.29,47.73,46.98,47.53,1692877,INFO
2017-09-11,47.71,48.15,47.64,47.95,3084996,INFO
2017-09-12,47.94,48.49,47.76,48.3,2266732,INFO
2017-09-13,48.18,48.33,47.28,47.34,2445128,INFO
2017-09-14,47.34,47.375,46.85,47.15,2783442,INFO
2017-09-15,47.15,47.54,46.97,47.4,8871107,INFO
2017-09-18,47.35,47.82,47.33,47.53,3113309,INFO
2017-09-19,47.78,47.81,47.41,47.45,1890291,INFO
2017-09-20,47.755,48.0,47.456,47.92,1799644,INFO
2017-09-21,47.85,48.24,47.78,48.17,1717234,INFO
2017-09-22,48.0,48.53,47.8197,48.43,1890618,INFO
2017-09-25,48.47,48.5,47.98,48.29,2327899,INFO
2017-09-26,46.0,46.6281,44.09,44.12,7780735,INFO
2017-09-27,44.03,44.73,43.85,43.96,6998939,INFO
2017-09-28,44.07,44.3,43.85,44.13,3163064,INFO
2017-09-29,44.16,44.38,43.96,44.08,3864672,INFO
2017-10-02,44.1,44.495,43.92,44.08,3749969,INFO
2017-10-03,44.05,44.145,43.7,44.01,3054864,INFO
2017-10-04,44.06,44.49,43.95,44.33,2319784,INFO
2017-10-05,44.36,44.78,44.08,44.09,1904712,INFO
2017-10-06,44.08,44.16,43.89,43.98,2454202,INFO
2017-10-09,43.92,44.31,43.76,44.2,2085555,INFO
2017-10-10,44.45,44.51,44.21,44.24,1008691,INFO
2017-10-11,44.12,44.26,43.68,43.97,2385228,INFO
2017-10-12,43.8,44.32,43.8,44.0,1526025,INFO
2017-10-13,44.15,44.24,43.85,43.9,990317,INFO
2017-10-16,43.98,44.05,43.79,43.81,1560218,INFO
2017-10-17,43.81,44.06,43.7,43.76,1591164,INFO
2017-10-18,43.58,43.79,43.5,43.63,1575952,INFO
2017-10-19,43.56,43.74,43.3325,43.52,1486038,INFO
2017-10-20,43.67,44.19,43.425,44.03,2629108,INFO
2017-10-23,44.0,44.19,43.8,43.96,1186754,INFO
2017-10-24,44.06,44.1,43.5,43.54,1142058,INFO
2017-10-25,43.53,43.55,42.93,42.95,1556096,INFO
2017-10-26,42.9,43.44,42.651,42.99,3132302,INFO
2017-10-27,42.89,43.38,42.8,43.32,4119165,INFO
2017-10-30,43.21,43.21,42.42,42.45,2246075,INFO
2017-10-31,42.59,42.79,42.4,42.61,2670873,INFO
2017-11-01,42.81,43.13,42.52,42.7,1966405,INFO
2017-11-02,42.63,43.09,42.57,42.93,1841551,INFO
2017-11-03,43.0,43.51,42.66,43.49,1720741,INFO
2017-11-06,43.38,43.875,43.3,43.61,1150540,INFO
2017-11-07,43.53,43.83,43.38,43.43,2128326,INFO
2017-11-08,43.7,44.44,43.345,43.93,2106676,INFO
2017-11-09,43.74,43.79,43.19,43.2,1258000,INFO
2017-11-10,43.14,43.16,42.79,42.93,1643192,INFO
2017-11-13,42.9,43.14,42.84,42.99,2300208,INFO
2017-11-14,43.03,44.23,43.03,43.89,4098990,INFO
2017-11-15,43.24,43.83,42.755,43.53,2253209,INFO
2017-11-16,43.23,43.9,43.23,43.46,1517876,INFO
2017-11-17,43.34,43.78,43.31,43.62,5397196,INFO
2017-11-20,43.59,43.97,42.55,43.85,1616239,INFO
2017-11-21,44.0,44.0,43.19,43.23,1653276,INFO
2017-11-22,43.21,43.85,43.18,43.43,1470878,INFO
2017-11-24,43.46,43.8,43.34,43.77,590447,INFO
2017-11-27,43.67,43.92,43.33,43.87,2032589,INFO
2017-11-28,44.1,44.78,43.89,44.62,2414484,INFO
2017-11-29,44.65,44.82,44.15,44.16,1424932,INFO
2017-11-30,44.31,44.87,44.21,44.62,2137014,INFO
2017-12-01,44.81,45.34,44.45,44.71,2235543,INFO
2017-12-04,44.88,45.27,44.44,44.44,2206804,INFO
2017-12-05,44.63,44.96,44.39,44.67,1390145,INFO
2017-12-06,44.71,45.6,44.66,45.34,1637243,INFO
2017-12-07,45.32,45.71,45.26,45.56,1656477,INFO
2017-12-08,45.72,45.83,45.48,45.59,1385302,INFO
2017-12-11,45.47,45.63,45.09,45.13,1071228,INFO
2017-12-12,45.13,45.45,45.04,45.2,1313788,INFO
2017-12-13,45.34,45.53,44.93,44.99,1770713,INFO
2017-12-14,45.01,45.26,44.8,44.88,1512473,INFO
2017-12-15,45.05,45.62,44.53,45.53,2728545,INFO
2017-12-18,45.65,46.1,44.53,45.53,1752319,INFO
2017-12-19,45.47,45.47,44.89,45.07,1366507,INFO
2017-12-20,45.18,45.65,45.16,45.43,1277389,INFO
2017-12-21,45.63,45.63,45.0,45.04,1151278,INFO
2017-12-22,45.13,45.14,44.67,45.05,1754196,INFO
2017-12-26,45.18,45.32,44.93,45.0,666559,INFO
2017-12-27,45.0,45.22,44.93,45.17,1367156,INFO
2017-12-28,45.17,45.31,44.9,45.29,876355,INFO
2017-12-29,45.36,45.5,45.11,45.15,1112237,INFO
2018-01-02,45.95,45.95,44.84,45.55,2077037,INFO
2018-01-03,45.32,45.4,44.93,45.21,2440327,INFO
2018-01-04,45.36,45.85,45.32,45.68,3054200,INFO
2018-01-05,45.75,46.07,45.49,45.95,1761505,INFO
2018-01-08,45.99,46.76,45.96,46.68,2257033,INFO
2018-01-09,46.72,46.89,46.35,46.8,1685895,INFO
2018-01-10,46.83,46.99,46.61,46.97,1918454,INFO
2018-01-11,46.95,47.575,46.85,47.46,2447490,INFO
2018-01-12,47.42,47.96,47.34,47.85,2643434,INFO
2018-01-16,48.0,48.5,47.571,47.99,4037314,INFO
2018-01-17,48.01,48.1,47.61,47.87,3232647,INFO
2018-01-18,47.75,47.92,47.34,47.65,3780680,INFO
2018-01-19,47.86,48.93,47.86,48.87,3113545,INFO
2018-01-22,48.77,48.93,47.92,48.37,2093356,INFO
2018-01-23,48.21,48.64,48.06,48.51,1463603,INFO
2018-01-24,48.5,49.1,48.42,48.68,1604309,INFO
2018-01-25,48.91,49.19,48.45,48.45,1775201,INFO
2018-01-26,48.54,48.68,48.03,48.24,2843102,INFO
2018-01-29,48.02,48.24,47.44,47.55,2317584,INFO
2018-01-30,47.54,47.99,47.41,47.78,1906190,INFO
2018-01-31,47.82,48.06,47.59,47.73,2539908,INFO
2018-02-01,47.65,47.93,47.25,47.6,1317892,INFO
2018-02-02,47.27,47.83,46.995,47.02,2108075,INFO
2018-02-05,46.7,46.92,45.14,45.15,4887037,INFO
2018-02-06,44.74,45.82,44.27,45.79,4076444,INFO
2018-02-07,45.54,46.145,45.14,45.17,1657559,INFO
2013-02-08,20.9,21.09,20.88,21.0,28148314,INTC
2013-02-11,21.0,21.06,20.92,21.03,18896125,INTC
2013-02-12,21.03,21.25,20.99,21.19,28388112,INTC
2013-02-13,21.22,21.3,21.145,21.25,21266821,INTC
2013-02-14,21.13,21.28,21.06,21.23,35261070,INTC
2013-02-15,21.23,21.3,20.99,21.115,33808773,INTC
2013-02-19,21.18,21.21,21.06,21.085,31066997,INTC
2013-02-20,21.09,21.1,20.7,20.73,46100459,INTC
2013-02-21,20.7538,20.76,20.12,20.25,60723921,INTC
2013-02-22,20.32,20.49,20.1,20.42,34532423,INTC
2013-02-25,20.57,20.65,20.23,20.23,41504942,INTC
2013-02-26,20.49,20.85,20.41,20.58,67246762,INTC
2013-02-27,20.6,21.04,20.51,20.93,46964079,INTC
2013-02-28,20.91,21.08,20.82,20.88,34806781,INTC
2013-03-01,20.79,21.19,20.66,21.03,45684979,INTC
2013-03-04,21.16,21.29,20.96,21.27,47549841,INTC
2013-03-05,21.34,21.59,21.3,21.51,38795346,INTC
2013-03-06,21.53,21.785,21.51,21.75,37187909,INTC
2013-03-07,21.8,21.99,21.75,21.89,42359396,INTC
2013-03-08,21.95,22.04,21.465,21.58,44988414,INTC
2013-03-11,21.53,21.74,21.28,21.69,42148175,INTC
2013-03-12,21.66,21.73,21.45,21.64,28616448,INTC
2013-03-13,21.56,21.7,21.455,21.655,24604320,INTC
2013-03-14,21.74,21.85,21.51,21.65,28832398,INTC
2013-03-15,21.61,21.7,21.27,21.375,52949414,INTC
2013-03-18,21.24,21.49,21.19,21.26,35177415,INTC
2013-03-19,21.26,21.36,21.01,21.14,42545694,INTC
2013-03-20,21.31,21.36,21.11,21.18,29864601,INTC
2013-03-21,21.01,21.14,20.9,21.04,32606512,INTC
2013-03-22,21.15,21.34,21.08,21.33,30657529,INTC
2013-03-25,21.39,21.42,21.08,21.15,32738227,INTC
2013-03-26,21.28,21.77,21.25,21.765,39547126,INTC
2013-03-27,21.62,21.975,21.51,21.83,45449351,INTC
2013-03-28,21.85,21.91,21.595,21.835,33336697,INTC
2013-04-01,21.67,21.7,21.32,21.43,33716016,INTC
2013-04-02,21.52,21.58,21.32,21.455,28164903,INTC
2013-04-03,21.45,21.5,21.01,21.05,36593859,INTC
2013-04-04,21.05,21.19,20.96,21.135,28699711,INTC
2013-04-05,20.94,20.97,20.75,20.94,36721376,INTC
2013-04-08,20.89,21.09,20.8,21.09,34210830,INTC
2013-04-09,21.11,21.89,21.06,21.75,61518581,INTC
2013-04-10,21.72,22.42,21.71,22.26,67056312,INTC
2013-04-11,21.73,21.91,21.49,21.825,59295029,INTC
2013-04-12,21.735,21.8,21.47,21.675,34026380,INTC
2013-04-15,21.5,21.71,21.36,21.38,38447321,INTC
2013-04-16,21.47,21.93,21.42,21.915,64561830,INTC
2013-04-17,21.79,22.14,21.57,21.93,79458643,INTC
2013-04-18,22.05,22.4,21.9,22.24,76236168,INTC
2013-04-19,22.27,22.45,22.21,22.44,49100737,INTC
2013-04-22,22.48,22.94,22.35,22.88,52815615,INTC
2013-04-23,22.98,23.45,22.93,23.375,62417886,INTC
2013-04-24,23.28,23.79,23.245,23.66,54281593,INTC
2013-04-25,23.65,23.87,23.32,23.38,109177850,INTC
2013-04-26,23.31,23.56,23.14,23.4,101376284,INTC
2013-04-29,23.44,23.83,23.4,23.76,102138099,INTC
2013-04-30,23.72,24.0,23.64,23.95,41468253,INTC
2013-05-01,23.82,24.17,23.81,23.99,38349301,INTC
2013-05-02,23.73,24.15,23.67,24.11,33484554,INTC
2013-05-03,24.22,24.22,23.95,23.96,30085851,INTC
2013-05-06,24.17,24.21,23.85,23.91,30985116,INTC
2013-05-07,23.97,24.25,23.94,24.15,38431878,INTC
2013-05-08,24.04,24.29,23.9601,24.25,24899538,INTC
2013-05-09,24.1963,24.57,24.1,24.36,31333619,INTC
2013-05-10,24.42,24.54,24.35,24.5,22554217,INTC
2013-05-13,24.41,24.49,24.03,24.08,28522593,INTC
2013-05-14,24.08,24.17,23.78,23.84,36629974,INTC
2013-05-15,23.89,24.2,23.81,24.2,33568625,INTC
2013-05-16,24.06,24.4,23.93,23.94,29809872,INTC
2013-05-17,24.12,24.22,23.9,24.04,36277200,INTC
2013-05-20,24.08,24.25,24.0,24.08,31324382,INTC
2013-05-21,24.1,24.25,24.0,24.15,37905962,INTC
2013-05-22,24.13,24.53,23.94,24.07,49685120,INTC
2013-05-23,23.88,24.12,23.84,24.05,38132895,INTC
2013-05-24,23.92,24.04,23.58,23.923,30861698,INTC
2013-05-28,24.16,24.4,24.0,24.08,31153306,INTC
2013-05-29,23.96,24.38,23.89,24.27,31651258,INTC
2013-05-30,24.28,24.5,24.21,24.21,26294174,INTC
2013-05-31,24.23,24.71,24.13,24.28,47790089,INTC
2013-06-03,24.88,25.45,24.83,25.24,76460877,INTC
2013-06-04,25.555,25.98,25.35,25.36,68513645,INTC
2013-06-05,25.11,25.28,24.65,24.7,53335105,INTC
2013-06-06,24.75,24.94,24.27,24.65,39920397,INTC
2013-06-07,24.4,24.7,24.215,24.59,35539384,INTC
2013-06-10,24.71,25.09,24.64,25.01,29780471,INTC
2013-06-11,24.83,25.08,24.63,24.71,27076499,INTC
2013-06-12,24.96,25.0,24.41,24.46,24532758,INTC
2013-06-13,24.46,25.01,24.4,24.99,27706901,INTC
2013-06-14,25.02,25.14,24.84,24.92,24738092,INTC
2013-06-17,25.11,25.35,24.91,25.1,42638129,INTC
2013-06-18,25.07,25.65,25.07,25.465,36673927,INTC
2013-06-19,25.49,25.68,25.0,25.0,28839289,INTC
2013-06-20,24.73,24.75,24.1,24.185,63565675,INTC
2013-06-21,24.31,24.35,24.09,24.195,67749751,INTC
2013-06-24,24.08,24.22,23.41,23.58,49144058,INTC
2013-06-25,23.83,23.94,23.57,23.88,34570602,INTC
2013-06-26,24.2,24.235,23.89,24.005,33644882,INTC
2013-06-27,24.1,24.35,24.01,24.05,25562319,INTC
2013-06-28,23.93,24.41,23.73,24.23,80413420,INTC
2013-07-01,24.35,24.42,23.84,23.886,29698026,INTC
2013-07-02,23.87,24.04,23.54,23.72,28286868,INTC
2013-07-03,23.7,23.9,23.45,23.762,18167164,INTC
2013-07-05,23.95,24.08,23.675,24.06,17829717,INTC
2013-07-08,23.86,23.91,23.03,23.185,68825141,INTC
2013-07-09,23.3,23.42,23.11,23.135,34736774,INTC
2013-07-10,23.14,23.297,22.64,23.25,50073428,INTC
2013-07-11,23.56,24.0,23.47,23.99,41313257,INTC
2013-07-12,23.95,24.0,23.65,23.9,34561807,INTC
2013-07-15,23.84,23.97,23.76,23.94,25649670,INTC
2013-07-16,24.0,24.3,23.9,24.25,34490811,INTC
2013-07-17,24.3,24.43,24.04,24.15,43861677,INTC
2013-07-18,23.47,23.61,23.16,23.244,77835469,INTC
2013-07-19,23.11,23.15,22.81,23.04,45866091,INTC
2013-07-22,23.07,23.12,22.73,22.77,35879281,INTC
2013-07-23,22.85,22.99,22.64,22.75,28519385,INTC
2013-07-24,22.93,23.0,22.63,22.93,33407452,INTC
2013-07-25,22.85,23.06,22.82,23.06,114558051,INTC
2013-07-26,22.94,23.26,22.9,23.26,110474461,INTC
2013-07-29,23.17,23.3,23.07,23.24,85543065,INTC
2013-07-30,23.3,23.5,23.28,23.38,28855218,INTC
2013-07-31,23.37,23.46,23.26,23.335,27679206,INTC
2013-08-01,23.41,23.49,23.02,23.2,37825709,INTC
2013-08-02,23.18,23.22,23.0,23.22,36132301,INTC
2013-08-05,23.0,23.02,22.85,22.924,20869673,INTC
2013-08-06,22.88,22.93,22.71,22.8,28843306,INTC
2013-08-07,22.71,22.787,22.55,22.7,23345124,INTC
2013-08-08,22.75,22.78,22.41,22.45,34792959,INTC
2013-08-09,22.41,22.55,22.31,22.51,25145374,INTC
2013-08-12,22.48,22.7,22.45,22.64,23520749,INTC
2013-08-13,22.69,22.7,22.39,22.52,26099220,INTC
2013-08-14,22.4,22.74,22.35,22.57,23189124,INTC
2013-08-15,22.28,22.41,21.97,22.03,40445613,INTC
2013-08-16,22.06,22.19,21.89,21.915,30081415,INTC
2013-08-19,22.08,22.7,22.05,22.28,43413379,INTC
2013-08-20,22.31,22.68,22.3,22.523,32081401,INTC
2013-08-21,22.54,22.58,22.06,22.17,32392863,INTC
2013-08-22,22.26,22.39,22.17,22.26,17324636,INTC
2013-08-23,22.34,22.57,22.33,22.44,23084882,INTC
2013-08-26,22.4,22.52,22.23,22.275,22198244,INTC
2013-08-27,22.12,22.22,22.0,22.191,37635381,INTC
2013-08-28,22.2,22.41,22.13,22.285,28090174,INTC
2013-08-29,22.24,22.435,22.045,22.06,28307174,INTC
2013-08-30,22.24,22.25,21.9,21.98,33876441,INTC
2013-09-03,22.21,22.24,21.97,22.067,26427268,INTC
2013-09-04,22.38,22.78,22.28,22.635,37941488,INTC
2013-09-05,22.68,22.73,22.49,22.6,22551454,INTC
2013-09-06,22.69,22.82,22.4,22.67,27607692,INTC
2013-09-09,22.72,23.03,22.7,22.91,27757984,INTC
2013-09-10,23.07,23.13,22.93,22.985,31706400,INTC
2013-09-11,22.91,22.98,22.71,22.81,45816008,INTC
2013-09-12,22.78,22.84,22.6,22.63,29517852,INTC
2013-09-13,23.05,23.46,23.04,23.44,61121824,INTC
2013-09-16,23.6301,23.71,23.35,23.39,30249154,INTC
2013-09-17,23.69,23.89,23.67,23.74,37242065,INTC
2013-09-18,23.85,23.92,23.56,23.9,31976960,INTC
2013-09-19,23.96,24.085,23.84,23.915,28258162,INTC
2013-09-20,23.94,23.96,23.5704,23.769,47044358,INTC
2013-09-23,23.7,23.85,23.61,23.62,22437434,INTC
2013-09-24,23.58,23.85,23.58,23.705,24113193,INTC
2013-09-25,23.78,23.81,23.58,23.7,19830601,INTC
2013-09-26,23.75,23.8,23.2,23.41,31995199,INTC
2013-09-27,23.21,23.39,22.88,22.98,28924040,INTC
2013-09-30,22.72,23.17,22.6,22.921,32472850,INTC
2013-10-01,22.94,23.04,22.7,22.83,25882077,INTC
2013-10-02,22.71,22.9,22.67,22.885,23206136,INTC
2013-10-03,22.82,22.84,22.5,22.6,34884086,INTC
2013-10-04,22.6,22.85,22.6,22.81,22550400,INTC
2013-10-07,22.71,23.0,22.57,22.83,21321403,INTC
2013-10-08,22.87,22.88,22.48,22.48,36171657,INTC
2013-10-09,22.51,22.96,22.48,22.59,40414820,INTC
2013-10-10,22.985,23.22,22.92,23.1,39189449,INTC
2013-10-11,22.83,23.26,22.82,23.255,24550617,INTC
2013-10-14,23.085,23.49,23.03,23.45,27176739,INTC
2013-10-15,23.4,23.59,23.32,23.39,42957663,INTC
2013-10-16,23.26,23.74,23.22,23.695,47723436,INTC
2013-10-17,23.58,23.94,23.49,23.92,28694879,INTC
2013-10-18,23.86,23.98,23.68,23.875,29579081,INTC
2013-10-21,23.94,24.17,23.815,24.135,35297562,INTC
2013-10-22,24.17,24.2,24.01,24.071,29010789,INTC
2013-10-23,23.93,24.05,23.56,23.735,31651063,INTC
2013-10-24,23.86,23.97,23.78,23.78,47590182,INTC
2013-10-25,24.11,24.24,24.02,24.235,59634667,INTC
2013-10-28,24.18,24.49,24.17,24.36,65581627,INTC
2013-10-29,24.4,24.67,24.349,24.523,29961745,INTC
2013-10-30,24.53,24.675,24.4,24.495,24096164,INTC
2013-10-31,24.52,24.73,24.43,24.47,30902030,INTC
2013-11-01,24.51,24.65,24.22,24.325,28305937,INTC
2013-11-04,24.32,24.4,24.15,24.255,26639821,INTC
2013-11-05,23.92,24.11,23.77,24.03,22849924,INTC
2013-11-06,24.06,24.31,23.89,24.245,25525728,INTC
2013-11-07,24.37,24.38,24.0,24.059,25631064,INTC
2013-11-08,24.03,24.115,23.84,24.09,31502897,INTC
2013-11-11,24.04,24.29,23.93,24.169,19236745,INTC
2013-11-12,23.99,24.5,23.98,24.43,37816024,INTC
2013-11-13,24.25,24.62,24.2,24.6,22990316,INTC
2013-11-14,24.43,24.5,24.35,24.385,20198931,INTC
2013-11-15,24.4,24.55,24.25,24.52,22866454,INTC
2013-11-18,24.61,24.7,24.48,24.6,24712483,INTC
2013-11-19,24.74,24.87,24.61,24.7,24870201,INTC
2013-11-20,24.7,24.82,24.46,24.56,20288748,INTC
2013-11-21,24.61,25.29,24.52,25.23,44050581,INTC
2013-11-22,24.5,24.51,23.84,23.87,77908144,INTC
2013-11-25,24.02,24.02,23.5,23.75,43394042,INTC
2013-11-26,23.83,23.835,23.52,23.65,30602711,INTC
2013-11-27,23.64,23.92,23.52,23.9,28419157,INTC
2013-11-29,23.92,23.99,23.76,23.84,13802865,INTC
2013-12-02,24.0,24.0,23.65,23.7,25686740,INTC
2013-12-03,23.69,23.73,23.4,23.55,35072177,INTC
2013-12-04,23.54,23.85,23.52,23.74,43501471,INTC
2013-12-05,23.82,24.35,23.75,24.26,45404927,INTC
2013-12-06,24.97,25.25,24.75,24.82,53874561,INTC
2013-12-09,24.8401,25.08,24.68,24.93,29618358,INTC
2013-12-10,24.89,24.97,24.66,24.82,18203665,INTC
2013-12-11,24.74,24.88,24.4,24.42,24682422,INTC
2013-12-12,24.72,24.89,24.42,24.47,21917817,INTC
2013-12-13,24.205,24.49,24.155,24.29,20634285,INTC
2013-12-16,24.33,24.71,24.33,24.45,25061185,INTC
2013-12-17,24.42,24.77,24.38,24.655,28165241,INTC
2013-12-18,24.71,25.2,24.53,25.15,42686950,INTC
2013-12-19,25.12,25.24,24.89,25.14,31880650,INTC
2013-12-20,25.11,25.35,25.04,25.055,55383979,INTC
2013-12-23,25.27,25.43,25.18,25.32,28120814,INTC
2013-12-24,25.38,25.62,25.35,25.43,12157877,INTC
2013-12-26,25.43,25.7,25.43,25.7,16958540,INTC
2013-12-27,25.75,25.8,25.48,25.6,12972781,INTC
2013-12-30,25.67,25.85,25.6,25.85,19788908,INTC
2013-12-31,25.81,26.04,25.77,25.955,22809682,INTC
2014-01-02,25.78,25.82,25.47,25.79,31843697,INTC
2014-01-03,25.86,25.9,25.6,25.78,27803865,INTC
2014-01-06,25.77,25.79,25.45,25.46,31831801,INTC
2014-01-07,25.54,25.73,25.465,25.585,19684835,INTC
2014-01-08,25.64,25.71,25.3,25.43,29685075,INTC
2014-01-09,25.42,25.55,25.25,25.31,20888496,INTC
2014-01-10,25.5,25.85,25.5,25.53,30620993,INTC
2014-01-13,25.63,25.99,25.42,25.5,40304830,INTC
2014-01-14,26.0,26.55,25.9,26.51,74158157,INTC
2014-01-15,26.72,27.1183,26.61,26.67,58315241,INTC
2014-01-16,26.64,26.74,26.325,26.54,49521751,INTC
2014-01-17,25.36,25.86,25.25,25.85,112538007,INTC
2014-01-21,25.79,25.8,25.27,25.59,42325495,INTC
2014-01-22,25.39,25.54,25.15,25.31,48797804,INTC
2014-01-23,25.17,25.25,24.9,25.13,40281051,INTC
2014-01-24,24.88,25.191,24.79,24.81,35200630,INTC
2014-01-27,24.77,24.99,24.66,24.72,32582499,INTC
2014-01-28,24.71,25.045,24.57,24.9,32485557,INTC
2014-01-29,24.75,24.96,24.63,24.68,27180053,INTC
2014-01-30,24.75,24.89,24.54,24.74,24624111,INTC
2014-01-31,24.45,24.65,24.4,24.54,28858179,INTC
2014-02-03,24.5,24.51,23.89,23.95,52928170,INTC
2014-02-04,23.99,24.035,23.58,23.82,50888089,INTC
2014-02-05,23.7,23.76,23.5,23.52,32484587,INTC
2014-02-06,23.6,24.08,23.55,23.99,28049363,INTC
2014-02-07,24.2,24.26,23.77,24.205,30885856,INTC
2014-02-10,24.11,24.37,24.06,24.29,24571791,INTC
2014-02-11,24.35,24.515,24.33,24.47,17947958,INTC
2014-02-12,24.51,24.69,24.37,24.55,25925263,INTC
2014-02-13,24.43,24.74,24.31,24.7,22940043,INTC
2014-02-14,24.575,24.76,24.41,24.755,20592672,INTC
2014-02-18,24.67,24.78,24.55,24.76,17749250,INTC
2014-02-19,24.65,24.72,24.42,24.5,25743616,INTC
2014-02-20,24.54,24.85,24.5,24.74,20230664,INTC
2014-02-21,24.95,24.96,24.35,24.42,30617671,INTC
2014-02-24,24.51,24.88,24.41,24.63,24173569,INTC
2014-02-25,24.67,24.71,24.46,24.62,21613463,INTC
2014-02-26,24.74,24.98,24.61,24.8,19820163,INTC
2014-02-27,24.8,24.8,24.51,24.76,20866873,INTC
2014-02-28,24.79,24.845,24.57,24.76,23483725,INTC
2014-03-03,24.55,24.59,24.3,24.5,25727231,INTC
2014-03-04,24.72,24.78,24.5,24.61,23714667,INTC
2014-03-05,24.7,24.71,24.4,24.5,21071351,INTC
2014-03-06,24.57,24.65,24.38,24.63,22416271,INTC
2014-03-07,24.7,24.8501,24.57,24.64,25380925,INTC
2014-03-10,24.6098,24.89,24.58,24.84,24945279,INTC
2014-03-11,24.78,24.851,24.61,24.73,26695627,INTC
2014-03-12,24.65,24.88,24.61,24.76,21259016,INTC
2014-03-13,24.8,24.995,24.43,24.57,26243253,INTC
2014-03-14,24.48,24.645,24.4,24.5,21807232,INTC
2014-03-17,24.64,24.82,24.49,24.7,18525794,INTC
2014-03-18,24.68,24.9,24.55,24.82,26344019,INTC
2014-03-19,24.85,25.25,24.7748,25.02,34229423,INTC
2014-03-20,25.0,25.59,24.94,25.425,37009068,INTC
2014-03-21,25.61,25.68,25.16,25.17,56864569,INTC
2014-03-24,25.21,25.38,24.92,25.12,36951569,INTC
2014-03-25,25.19,25.67,25.17,25.46,32317416,INTC
2014-03-26,25.59,25.74,25.32,25.3772,26442817,INTC
2014-03-27,25.36,25.75,25.29,25.31,27209145,INTC
2014-03-28,25.41,25.81,25.32,25.62,22884455,INTC
2014-03-31,25.65,26.06,25.62,25.814,29336281,INTC
2014-04-01,25.8,26.0,25.64,25.99,23779846,INTC
2014-04-02,25.96,26.05,25.64,25.89,22374400,INTC
2014-04-03,26.15,26.46,26.14,26.41,38581278,INTC
2014-04-04,26.49,26.73,26.105,26.16,47918021,INTC
2014-04-07,26.3,26.74,26.2,26.485,49813483,INTC
2014-04-08,26.36,26.98,26.35,26.91,56699485,INTC
2014-04-09,26.93,27.02,26.73,26.98,34481773,INTC
2014-04-10,27.01,27.09,26.36,26.425,40478238,INTC
2014-04-11,26.27,26.59,26.17,26.1799,36126904,INTC
2014-04-14,26.31,26.65,26.14,26.56,26958006,INTC
2014-04-15,26.51,26.83,26.36,26.77,45074434,INTC
2014-04-16,26.98,27.24,26.595,26.93,59037351,INTC
2014-04-17,26.88,27.155,26.79,27.04,38112609,INTC
2014-04-21,27.05,27.05,26.73,26.95,20399688,INTC
2014-04-22,26.91,26.98,26.66,26.84,29602313,INTC
2014-04-23,26.8,26.97,26.72,26.75,25581417,INTC
2014-04-24,26.81,26.96,26.64,26.75,25432837,INTC
2014-04-25,26.65,26.72,26.185,26.26,33617211,INTC
2014-04-28,26.17,26.39,26.01,26.33,33472820,INTC
2014-04-29,26.36,26.655,26.35,26.48,22146001,INTC
2014-04-30,26.32,26.7,26.22,26.69,25863926,INTC
2014-05-01,26.51,26.67,26.39,26.45,19755249,INTC
2014-05-02,26.56,26.64,26.4,26.41,24236459,INTC
2014-05-05,26.16,26.26,25.99,26.17,20738950,INTC
2014-05-06,26.16,26.38,26.0,26.2,21818282,INTC
2014-05-07,26.26,26.45,26.22,26.37,24693262,INTC
2014-05-08,26.32,26.53,26.22,26.34,24168530,INTC
2014-05-09,26.37,26.41,26.22,26.3,20324413,INTC
2014-05-12,26.41,26.54,26.3,26.37,20607769,INTC
2014-05-13,26.49,26.54,26.33,26.45,20524972,INTC
2014-05-14,26.49,26.52,26.33,26.33,17811913,INTC
2014-05-15,26.33,26.5,26.01,26.01,31752745,INTC
2014-05-16,26.05,26.07,25.74,25.82,30017576,INTC
2014-05-19,25.75,26.09,25.75,26.04,22680849,INTC
2014-05-20,26.02,26.17,25.875,26.04,22293213,INTC
2014-05-21,26.1,26.25,26.0,26.2,18721592,INTC
2014-05-22,26.21,26.27,26.08,26.15,15926522,INTC
2014-05-23,26.15,26.3,26.14,26.289,17178021,INTC
2014-05-27,26.33,26.74,26.18,26.71,27271940,INTC
2014-05-28,26.7,26.94,26.66,26.88,27150171,INTC
2014-05-29,26.91,26.962,26.7212,26.96,20640029,INTC
2014-05-30,26.94,27.32,26.93,27.32,43641005,INTC
2014-06-02,27.31,27.35,27.12,27.26,20265670,INTC
2014-06-03,27.22,27.7,27.12,27.66,33257030,INTC
2014-06-04,27.51,27.76,27.5,27.6,21612727,INTC
2014-06-05,27.56,27.66,27.43,27.66,26546297,INTC
2014-06-06,27.78,28.21,27.73,28.17,34795599,INTC
2014-06-09,28.1,28.42,27.83,27.91,39934314,INTC
2014-06-10,27.85,28.33,27.72,28.24,34260634,INTC
2014-06-11,28.14,28.21,27.8,27.93,27749284,INTC
2014-06-12,27.86,28.1,27.77,27.96,31211438,INTC
2014-06-13,29.75,30.06,29.56,29.87,122194302,INTC
2014-06-16,29.72,30.15,29.67,30.01,36407788,INTC
2014-06-17,29.88,30.1,29.84,29.95,28441218,INTC
2014-06-18,29.88,29.98,29.67,29.93,34412750,INTC
2014-06-19,29.97,30.09,29.89,30.09,27166851,INTC
2014-06-20,30.07,30.2,30.03,30.2,39829862,INTC
2014-06-23,30.1,30.31,29.85,30.23,26529643,INTC
2014-06-24,30.16,30.83,30.09,30.5,53398112,INTC
2014-06-25,30.48,31.0,30.445,30.88,44294569,INTC
2014-06-26,30.81,30.9,30.61,30.78,26728433,INTC
2014-06-27,30.87,31.0,30.7,30.93,30776510,INTC
2014-06-30,30.87,31.0,30.66,30.9,21562544,INTC
2014-07-01,30.99,31.09,30.87,30.98,28240458,INTC
2014-07-02,30.99,31.05,30.8,30.98,16831171,INTC
2014-07-03,31.08,31.3599,31.02,31.14,20437633,INTC
2014-07-07,31.09,31.2,30.92,31.03,22237033,INTC
2014-07-08,31.0,31.08,30.7,30.79,37614506,INTC
2014-07-09,30.84,30.98,30.69,30.89,28302427,INTC
2014-07-10,30.6,31.33,30.44,31.26,32458765,INTC
2014-07-11,31.26,31.45,31.04,31.25,20053217,INTC
2014-07-14,31.41,31.575,31.34,31.49,24251533,INTC
2014-07-15,31.58,31.8,31.16,31.71,61218169,INTC
2014-07-16,33.31,34.74,33.21,34.65,135893228,INTC
2014-07-17,34.2,34.36,33.63,33.7,70591117,INTC
2014-07-18,33.8,33.84,33.39,33.7,46530079,INTC
2014-07-21,33.55,34.23,33.54,34.06,32097230,INTC
2014-07-22,34.16,34.83,34.07,34.7901,42920550,INTC
2014-07-23,34.68,34.71,34.3,34.5,26078170,INTC
2014-07-24,34.38,34.675,34.105,34.25,33180903,INTC
2014-07-25,34.15,34.37,33.93,34.25,31614014,INTC
2014-07-28,34.23,34.32,33.88,34.23,30975052,INTC
2014-07-29,34.27,34.37,34.09,34.19,26143454,INTC
2014-07-30,34.31,34.57,34.04,34.35,32788878,INTC
2014-07-31,34.09,34.25,33.81,33.89,35432286,INTC
2014-08-01,33.75,34.03,33.61,33.745,33472580,INTC
2014-08-04,33.79,34.09,33.55,34.05,27250118,INTC
2014-08-05,33.76,33.78,32.595,32.82,49851005,INTC
2014-08-06,32.6,33.19,32.39,32.845,27924094,INTC
2014-08-07,32.93,33.15,32.54,32.68,27823411,INTC
2014-08-08,32.78,33.0,32.54,32.6,35489572,INTC
2014-08-11,32.82,33.24,32.81,33.02,27723925,INTC
2014-08-12,32.91,33.15,32.68,33.13,24814652,INTC
2014-08-13,33.24,34.15,33.23,34.1,36250868,INTC
2014-08-14,34.05,34.23,33.74,33.94,25457954,INTC
2014-08-15,34.1,34.21,33.7149,34.17,28582224,INTC
2014-08-18,34.26,34.47,33.975,34.41,27233549,INTC
2014-08-19,34.5,34.5,34.25,34.34,29283445,INTC
2014-08-20,34.23,34.51,34.18,34.5,27142650,INTC
2014-08-21,34.46,35.19,34.45,35.15,37164868,INTC
2014-08-22,35.2,35.2,34.91,34.94,21197845,INTC
2014-08-25,35.09,35.15,34.65,34.81,18614486,INTC
2014-08-26,34.79,35.05,34.69,34.8,19664736,INTC
2014-08-27,34.89,34.94,34.63,34.79,17168931,INTC
2014-08-28,34.61,34.81,34.61,34.65,18908864,INTC
2014-08-29,34.81,34.935,34.67,34.92,32305331,INTC
2014-09-02,34.76,34.91,34.431,34.57,32095584,INTC
2014-09-03,34.82,34.88,34.45,34.57,26668973,INTC
2014-09-04,34.53,35.09,34.52,34.905,27633583,INTC
2014-09-05,34.92,35.12,34.83,35.0,20842220,INTC
2014-09-08,34.96,35.56,34.88,35.33,24860766,INTC
2014-09-09,35.29,35.29,34.85,34.91,22334672,INTC
2014-09-10,34.85,35.13,34.67,35.02,19964378,INTC
2014-09-11,34.79,35.02,34.53,35.02,21958239,INTC
2014-09-12,34.9,34.91,34.5,34.62,26733700,INTC
2014-09-15,34.71,34.77,34.23,34.54,22438275,INTC
2014-09-16,34.47,35.08,34.47,34.93,20878492,INTC
2014-09-17,34.91,35.2,34.74,34.98,26278958,INTC
2014-09-18,35.12,35.17,34.86,35.17,23815486,INTC
2014-09-19,35.16,35.22,34.82,34.82,46860142,INTC
2014-09-22,34.78,35.03,34.55,34.71,25448163,INTC
2014-09-23,34.71,34.71,34.38,34.42,25691469,INTC
2014-09-24,34.395,34.85,34.37,34.75,18829270,INTC
2014-09-25,34.68,34.79,33.88,34.14,34644687,INTC
2014-09-26,34.26,34.36,33.63,34.26,25883498,INTC
2014-09-29,34.06,34.99,33.94,34.9,29003106,INTC
2014-09-30,34.9,35.0,34.41,34.82,35274555,INTC
2014-10-01,34.61,34.78,33.84,33.99,35095646,INTC
2014-10-02,33.96,34.0,33.26,33.52,32911575,INTC
2014-10-03,33.66,34.18,33.47,34.03,25834842,INTC
2014-10-06,34.15,34.48,33.87,34.11,24323080,INTC
2014-10-07,34.04,34.05,33.415,33.47,25972716,INTC
2014-10-08,33.49,34.37,33.14,34.27,34963367,INTC
2014-10-09,34.15,34.434,33.58,33.62,28192889,INTC
2014-10-10,32.62,32.86,30.5,31.91,80917567,INTC
2014-10-13,31.72,32.37,31.47,31.47,42117454,INTC
2014-10-14,31.99,32.665,31.71,32.14,68671035,INTC
2014-10-15,30.535,31.65,29.65,31.275,92309007,INTC
2014-10-16,30.89,31.51,30.75,30.85,47787439,INTC
2014-10-17,31.2,31.71,30.97,31.38,37504513,INTC
2014-10-20,31.04,31.7,30.9,31.58,30523697,INTC
2014-10-21,31.67,32.62,31.58,32.61,33281716,INTC
2014-10-22,32.66,32.87,32.22,32.27,26725598,INTC
2014-10-23,32.72,32.91,32.6,32.69,22255305,INTC
2014-10-24,32.72,33.33,32.57,33.18,27814900,INTC
2014-10-27,33.08,33.295,32.77,33.2,23751948,INTC
2014-10-28,33.23,33.75,33.23,33.74,21859946,INTC
2014-10-29,33.76,33.97,33.51,33.92,24615225,INTC
2014-10-30,33.58,33.61,32.4,32.58,55217857,INTC
2014-10-31,33.74,34.01,33.18,34.01,52089698,INTC
2014-11-03,33.81,34.48,33.79,34.31,28703617,INTC
2014-11-04,34.25,34.78,34.205,34.54,34695928,INTC
2014-11-05,34.05,34.1,33.6,33.76,34705503,INTC
2014-11-06,33.691,34.23,33.41,33.82,25240559,INTC
2014-11-07,33.98,34.0,33.19,33.58,27604495,INTC
2014-11-10,33.43,33.49,33.08,33.26,30653627,INTC
2014-11-11,33.36,33.54,33.195,33.31,19676704,INTC
2014-11-12,33.23,33.42,33.0,33.38,22864222,INTC
2014-11-13,33.35,33.86,33.34,33.68,26449256,INTC
2014-11-14,33.75,33.97,33.35,33.95,18104633,INTC
2014-11-17,33.82,34.25,33.76,34.24,17646285,INTC
2014-11-18,34.19,34.9,34.16,34.71,30676720,INTC
2014-11-19,34.69,34.79,34.25,34.35,21289619,INTC
2014-11-20,34.14,35.97,34.0,35.95,61994706,INTC
2014-11-21,35.98,36.46,35.5,35.59,56721572,INTC
2014-11-24,35.89,36.4299,35.84,36.25,33321144,INTC
2014-11-25,36.36,36.48,36.15,36.32,29093173,INTC
2014-11-26,36.37,36.99,36.28,36.9,24062025,INTC
2014-11-28,37.04,37.69,36.94,37.25,19128510,INTC
2014-12-01,37.21,37.62,36.9,37.17,30904004,INTC
2014-12-02,37.18,37.6,37.18,37.6,28361104,INTC
2014-12-03,37.68,37.886,37.41,37.43,30660821,INTC
2014-12-04,37.4,37.46,37.04,37.46,23397863,INTC
2014-12-05,37.57,37.9,37.52,37.67,20527600,INTC
2014-12-08,37.46,37.73,36.935,37.2,28134819,INTC
2014-12-09,36.67,37.09,36.3,36.89,28487318,INTC
2014-12-10,36.93,37.02,36.3,36.42,27499869,INTC
2014-12-11,36.5,37.21,36.44,36.7,25090084,INTC
2014-12-12,36.45,36.82,36.22,36.225,29322529,INTC
2014-12-15,36.39,36.783,35.9,35.92,30633423,INTC
2014-12-16,35.86,36.5,35.56,35.56,31166334,INTC
2014-12-17,35.62,36.33,35.33,36.24,31637748,INTC
2014-12-18,36.75,37.02,36.43,37.02,32128124,INTC
2014-12-19,37.02,37.16,36.23,36.37,76786814,INTC
2014-12-22,36.39,37.26,36.39,37.21,29227071,INTC
2014-12-23,37.4,37.7,37.3,37.43,22169713,INTC
2014-12-24,37.47,37.6,37.18,37.44,12109122,INTC
2014-12-26,37.52,37.7418,37.52,37.55,14037176,INTC
2014-12-29,37.45,37.52,37.17,37.18,12203309,INTC
2014-12-30,37.08,37.19,36.76,36.76,15214093,INTC
2014-12-31,36.63,37.04,36.29,36.29,20393618,INTC
2015-01-02,36.67,37.16,36.11,36.36,23605607,INTC
2015-01-05,36.2,36.45,35.94,35.95,32784975,INTC
2015-01-06,36.08,36.23,35.26,35.28,30847578,INTC
2015-01-07,35.64,36.07,35.27,36.02,27725167,INTC
2015-01-08,36.37,37.0,36.26,36.69,31765371,INTC
2015-01-09,36.77,37.11,36.4,36.76,22850524,INTC
2015-01-12,36.9,37.0,36.23,36.6,29400781,INTC
2015-01-13,36.87,37.489,36.29,36.5,31477952,INTC
2015-01-14,36.33,36.91,35.91,36.35,34250293,INTC
2015-01-15,36.525,36.88,36.03,36.19,47181771,INTC
2015-01-16,36.12,36.66,35.51,36.45,62812193,INTC
2015-01-20,36.1,36.46,35.565,36.09,35929420,INTC
2015-01-21,35.85,36.68,35.77,36.48,27442597,INTC
2015-01-22,36.56,37.0,36.14,36.91,31809899,INTC
2015-01-23,36.96,37.03,36.38,36.445,27427055,INTC
2015-01-26,36.185,36.3,35.57,35.805,30906818,INTC
2015-01-27,34.4,34.72,33.55,34.185,58456203,INTC
2015-01-28,34.47,34.7,33.72,33.775,34929097,INTC
2015-01-29,33.84,34.28,33.46,34.21,29569376,INTC
2015-01-30,33.7,33.985,33.0,33.04,38719736,INTC
2015-02-02,33.06,33.75,32.65,33.65,38733750,INTC
2015-02-03,33.78,34.05,32.612,33.7,36038320,INTC
2015-02-04,33.67,33.8352,33.3,33.6,25052751,INTC
2015-02-05,33.68,33.99,33.4499,33.94,20491447,INTC
2015-02-06,33.92,34.0,33.14,33.295,29342447,INTC
2015-02-09,33.0,33.24,32.67,32.93,28705479,INTC
2015-02-10,33.2,33.73,33.0501,33.7,20200009,INTC
2015-02-11,33.67,33.76,33.32,33.55,18364236,INTC
2015-02-12,33.98,34.13,33.76,34.125,20056660,INTC
2015-02-13,34.25,34.365,33.945,34.36,18037927,INTC
2015-02-17,34.4,34.75,34.26,34.735,19374148,INTC
2015-02-18,34.65,34.71,34.19,34.265,19992887,INTC
2015-02-19,34.25,34.42,34.05,34.21,11017541,INTC
2015-02-20,34.15,34.57,33.91,34.41,20955571,INTC
2015-02-23,34.4,34.5,33.58,33.76,25565529,INTC
2015-02-24,33.61,34.4899,33.51,34.41,29607469,INTC
2015-02-25,34.03,34.15,33.7327,33.945,24686267,INTC
2015-02-26,33.62,33.88,33.43,33.65,25928435,INTC
2015-02-27,33.63,33.64,33.21,33.25,24427300,INTC
2015-03-02,33.29,34.125,33.12,34.06,25406355,INTC
2015-03-03,33.95,34.38,33.91,34.095,27331977,INTC
2015-03-04,33.86,34.41,33.72,34.12,23005798,INTC
2015-03-05,34.26,34.5,33.59,33.73,21225807,INTC
2015-03-06,33.54,33.68,33.08,33.19,32373136,INTC
2015-03-09,33.2,33.27,32.48,32.72,33058791,INTC
2015-03-10,32.24,32.41,31.5,31.7,50278887,INTC
2015-03-11,31.97,32.96,31.95,32.33,49683649,INTC
2015-03-12,31.01,31.6,30.58,30.8,107402364,INTC
2015-03-13,30.63,30.98,30.36,30.93,47954708,INTC
2015-03-16,30.93,31.11,30.65,30.83,33074615,INTC
2015-03-17,30.58,30.73,30.41,30.59,29215599,INTC
2015-03-18,30.41,31.2,30.3,30.89,39834081,INTC
2015-03-19,30.78,31.1,30.69,30.74,27414230,INTC
2015-03-20,30.99,31.62,30.93,31.31,64777075,INTC
2015-03-23,31.29,31.79,31.2,31.2,29693951,INTC
2015-03-24,31.16,31.32,30.74,30.79,28471374,INTC
2015-03-25,30.81,30.885,29.86,29.89,37690971,INTC
2015-03-26,29.5,30.4,29.31,30.08,45450135,INTC
2015-03-27,30.01,33.0,29.85,32.0,73857226,INTC
2015-03-30,31.66,32.1,31.3,31.46,51391541,INTC
2015-03-31,31.43,31.93,31.2,31.27,32098463,INTC
2015-04-01,31.13,31.315,30.65,30.81,31532086,INTC
2015-04-02,30.8,31.23,30.67,30.81,20909633,INTC
2015-04-06,30.81,31.245,30.45,31.04,21490933,INTC
2015-04-07,31.07,31.585,31.0,31.26,23258261,INTC
2015-04-08,31.23,31.56,31.06,31.31,18250252,INTC
2015-04-09,30.68,31.62,30.57,31.24,34167586,INTC
2015-04-10,31.33,31.94,31.33,31.93,28084894,INTC
2015-04-13,31.81,32.05,31.71,31.73,23489022,INTC
2015-04-14,31.68,31.94,31.27,31.49,39754018,INTC
2015-04-15,32.26,32.99,32.065,32.83,61083450,INTC
2015-04-16,32.85,32.99,32.695,32.87,28903195,INTC
2015-04-17,32.51,32.7,32.22,32.47,30593601,INTC
2015-04-20,32.61,32.7876,32.53,32.73,20649257,INTC
2015-04-21,32.93,32.97,32.285,32.43,19023835,INTC
2015-04-22,32.41,32.72,32.035,32.7,21144178,INTC
2015-04-23,32.04,32.41,32.01,32.35,23775289,INTC
2015-04-24,32.41,32.48,32.02,32.08,22759909,INTC
2015-04-27,32.08,32.69,32.08,32.5,25869583,INTC
2015-04-28,32.3,33.04,32.23,33.02,29572822,INTC
2015-04-29,32.56,33.0,32.55,32.885,21819019,INTC
2015-04-30,32.71,32.85,32.295,32.55,22013324,INTC
2015-05-01,32.63,33.49,32.62,33.42,27091249,INTC
2015-05-04,33.27,33.5,33.22,33.43,21397275,INTC
2015-05-05,33.0,33.1,32.565,32.64,29779184,INTC
2015-05-06,32.5,32.79,31.93,32.22,31985381,INTC
2015-05-07,32.27,32.63,32.18,32.245,21475299,INTC
2015-05-08,32.51,32.88,32.34,32.8,26926511,INTC
2015-05-11,32.68,32.71,32.43,32.69,18358579,INTC
2015-05-12,32.44,32.5,32.0,32.25,24530199,INTC
2015-05-13,32.27,32.9,32.27,32.64,20470841,INTC
2015-05-14,32.86,33.13,32.77,32.97,21098939,INTC
2015-05-15,33.09,33.12,32.75,32.99,17149694,INTC
2015-05-18,32.98,33.41,32.85,33.41,23689479,INTC
2015-05-19,33.36,33.38,32.99,33.15,21867134,INTC
2015-05-20,33.06,33.5,33.01,33.37,21359801,INTC
2015-05-21,33.21,33.56,33.07,33.55,21269776,INTC
2015-05-22,33.47,33.51,33.32,33.45,20845033,INTC
2015-05-26,33.27,33.29,32.84,33.105,28594511,INTC
2015-05-27,33.2,33.85,33.13,33.71,30172655,INTC
2015-05-28,33.74,34.15,33.68,34.01,27065690,INTC
2015-05-29,34.24,34.75,34.21,34.46,43545500,INTC
2015-06-01,34.37,34.59,33.68,33.905,46734502,INTC
2015-06-02,33.64,33.75,33.14,33.27,36351102,INTC
2015-06-03,33.17,33.24,32.59,32.73,38138690,INTC
2015-06-04,32.51,32.72,32.2,32.31,33761835,INTC
2015-06-05,32.28,32.295,31.83,31.84,27778516,INTC
2015-06-08,31.81,31.95,31.21,31.3,38171576,INTC
2015-06-09,31.33,31.66,31.15,31.25,33976735,INTC
2015-06-10,31.46,32.155,31.37,31.82,33336820,INTC
2015-06-11,31.95,32.1,31.84,31.85,24293627,INTC
2015-06-12,31.72,32.1,31.2,31.32,31629752,INTC
2015-06-15,31.12,31.51,30.94,31.39,23174992,INTC
2015-06-16,31.26,31.755,31.13,31.635,20254468,INTC
2015-06-17,31.75,32.09,31.69,31.95,28194229,INTC
2015-06-18,32.08,32.496,32.0,32.38,27722373,INTC
2015-06-19,32.4,32.57,31.962,32.07,39008379,INTC
2015-06-22,32.26,32.385,32.08,32.26,23608409,INTC
2015-06-23,32.305,32.34,31.93,32.085,17995949,INTC
2015-06-24,32.15,32.15,31.88,31.91,23313889,INTC
2015-06-25,32.02,32.32,31.99,31.99,22743275,INTC
2015-06-26,31.51,31.53,30.76,31.02,62157179,INTC
2015-06-29,30.7,30.98,30.305,30.39,35194454,INTC
2015-06-30,30.63,30.69,30.15,30.415,34412200,INTC
2015-07-01,30.49,30.55,30.01,30.18,27178920,INTC
2015-07-02,30.18,30.92,30.1,30.555,27105223,INTC
2015-07-06,30.24,30.45,29.84,30.04,32468065,INTC
2015-07-07,29.87,29.93,29.09,29.9,43833713,INTC
2015-07-08,29.4,29.6671,29.15,29.5,45223830,INTC
2015-07-09,29.72,29.89,28.82,28.93,47167803,INTC
2015-07-10,29.2,29.35,28.94,29.17,31423799,INTC
2015-07-13,29.27,29.82,29.19,29.73,26452360,INTC
2015-07-14,29.66,30.11,29.44,29.65,39778254,INTC
2015-07-15,29.65,29.99,29.465,29.69,47852544,INTC
2015-07-16,30.47,30.48,29.1,29.9,81166689,INTC
2015-07-17,29.66,29.8,29.1,29.47,43697631,INTC
2015-07-20,29.62,29.62,29.065,29.1,33812936,INTC
2015-07-21,28.96,29.26,28.67,28.72,45190988,INTC
2015-07-22,28.57,28.85,28.43,28.605,36387172,INTC
2015-07-23,28.66,28.97,28.43,28.595,33775157,INTC
2015-07-24,28.53,28.64,28.06,28.06,31621031,INTC
2015-07-27,28.07,28.415,27.62,28.35,42161050,INTC
2015-07-28,28.51,29.18,28.44,28.96,33182433,INTC
2015-07-29,28.95,29.13,28.79,29.01,26470181,INTC
2015-07-30,29.1,29.45,28.85,28.91,26582443,INTC
2015-07-31,29.12,29.12,28.77,28.95,27158763,INTC
2015-08-03,29.0,29.35,28.9,29.05,26213584,INTC
2015-08-04,28.98,29.15,28.86,29.13,25741719,INTC
2015-08-05,29.19,29.39,29.02,29.12,23622731,INTC
2015-08-06,29.16,29.23,28.845,29.01,27958192,INTC
2015-08-07,28.8,28.96,28.69,28.88,25606125,INTC
2015-08-10,29.07,29.68,29.06,29.64,22807360,INTC
2015-08-11,29.47,29.48,28.96,28.97,23758859,INTC
2015-08-12,28.66,29.57,28.66,29.46,33639471,INTC
2015-08-13,29.4,29.45,28.87,28.87,18821945,INTC
2015-08-14,28.92,29.04,28.82,29.02,14302700,INTC
2015-08-17,28.83,29.2,28.71,29.08,15548322,INTC
2015-08-18,28.95,29.05,28.8,28.91,19182638,INTC
2015-08-19,28.65,28.7964,28.28,28.36,30530143,INTC
2015-08-20,28.03,28.24,27.53,27.53,31936568,INTC
2015-08-21,27.33,27.63,26.56,26.56,52288393,INTC
2015-08-24,25.2,27.63,24.87,26.25,83234171,INTC
2015-08-25,27.04,27.15,25.87,25.87,59371859,INTC
2015-08-26,26.51,27.34,26.08,27.3,47386736,INTC
2015-08-27,27.68,27.91,27.01,27.72,38649417,INTC
2015-08-28,27.63,28.61,27.45,28.42,43452360,INTC
2015-08-31,28.4,29.13,28.16,28.54,42401832,INTC
2015-09-01,27.95,28.17,27.66,27.82,44143954,INTC
2015-09-02,28.28,28.6,28.14,28.6,34618814,INTC
2015-09-03,28.8,29.42,28.69,29.08,38665922,INTC
2015-09-04,28.57,28.9,28.41,28.52,29117537,INTC
2015-09-08,28.98,29.5,28.95,29.5,27804971,INTC
2015-09-09,29.72,30.12,29.17,29.24,30774099,INTC
2015-09-10,29.18,29.66,28.895,29.27,25195775,INTC
2015-09-11,29.08,29.52,29.04,29.47,21786879,INTC
2015-09-14,29.47,29.53,29.09,29.39,24065075,INTC
2015-09-15,29.56,29.935,29.48,29.73,29819023,INTC
2015-09-16,29.62,29.79,29.4,29.77,25957758,INTC
2015-09-17,29.62,30.2,29.55,29.71,29805245,INTC
2015-09-18,29.22,29.42,28.805,29.02,60693435,INTC
2015-09-21,29.09,29.335,28.94,29.16,24417127,INTC
2015-09-22,28.67,28.9,28.48,28.67,28576221,INTC
2015-09-23,29.02,29.09,28.59,28.74,25983954,INTC
2015-09-24,28.38,28.67,27.87,28.48,32754744,INTC
2015-09-25,28.94,29.115,28.63,28.81,29192322,INTC
2015-09-28,28.68,29.36,28.64,28.76,42290970,INTC
2015-09-29,28.83,29.35,28.76,29.24,34169562,INTC
2015-09-30,29.56,30.32,29.54,30.14,41051713,INTC
2015-10-01,30.21,30.28,29.46,30.0,29832842,INTC
2015-10-02,29.67,30.525,29.53,30.51,27901454,INTC
2015-10-05,30.73,31.375,30.56,31.21,34842513,INTC
2015-10-06,31.16,31.85,31.11,31.74,35530196,INTC
2015-10-07,32.0,32.42,31.72,32.315,36930069,INTC
2015-10-08,32.23,32.6,31.98,32.52,27794648,INTC
2015-10-09,32.37,32.55,31.94,32.14,24209923,INTC
2015-10-12,32.16,32.32,32.0,32.21,18795025,INTC
2015-10-13,32.025,32.48,31.98,32.04,35588607,INTC
2015-10-14,31.39,32.93,30.85,32.8,75954805,INTC
2015-10-15,32.84,33.06,32.46,32.75,37634791,INTC
2015-10-16,32.75,33.2,32.48,33.04,29371313,INTC
2015-10-19,32.88,33.62,32.87,33.59,37624029,INTC
2015-10-20,33.4,33.695,33.31,33.44,24416140,INTC
2015-10-21,33.67,34.05,33.32,33.37,32005294,INTC
2015-10-22,33.7,34.5,33.59,34.4,39572646,INTC
2015-10-23,34.54,35.03,34.4,34.9,42796629,INTC
2015-10-26,34.77,34.96,34.55,34.59,22646897,INTC
2015-10-27,34.41,34.55,34.31,34.47,22630111,INTC
2015-10-28,34.47,34.71,34.12,34.71,21908366,INTC
2015-10-29,34.2,34.29,33.77,34.03,21325186,INTC
2015-10-30,34.1,34.29,33.86,33.86,24693857,INTC
2015-11-02,33.73,34.28,33.64,34.11,21743084,INTC
2015-11-03,34.0,34.41,33.98,34.31,18167033,INTC
2015-11-04,34.27,34.27,33.9,34.15,20762063,INTC
2015-11-05,34.1,34.2,33.73,34.0,16486057,INTC
2015-11-06,33.93,33.97,33.41,33.84,23701653,INTC
2015-11-09,33.6,33.83,33.08,33.35,24168738,INTC
2015-11-10,33.17,33.27,32.81,33.21,22451689,INTC
2015-11-11,33.16,33.38,32.8,32.86,19864710,INTC
2015-11-12,32.71,32.92,32.39,32.4,23265389,INTC
2015-11-13,32.27,32.38,31.96,32.11,23673174,INTC
2015-11-16,32.09,32.255,31.93,32.1,29899659,INTC
2015-11-17,32.15,32.88,32.01,32.64,22636378,INTC
2015-11-18,32.73,33.2405,32.62,33.16,18619760,INTC
2015-11-19,33.22,34.73,33.13,34.3,45381552,INTC
2015-11-20,34.48,35.29,34.48,34.66,41137747,INTC
2015-11-23,34.66,34.85,34.41,34.48,20152861,INTC
2015-11-24,34.33,34.44,33.9,34.36,21413535,INTC
2015-11-25,34.26,34.74,34.14,34.45,17939406,INTC
2015-11-27,34.54,34.68,34.4,34.46,6620857,INTC
2015-11-30,34.55,34.9,34.43,34.77,21785791,INTC
2015-12-01,35.0,35.2,34.71,35.09,23560239,INTC
2015-12-02,35.09,35.41,34.805,34.83,18688180,INTC
2015-12-03,34.97,34.99,34.0,34.04,30131055,INTC
2015-12-04,34.11,35.025,34.0,34.935,24900994,INTC
2015-12-07,34.79,35.17,34.75,34.985,17731885,INTC
2015-12-08,34.67,34.95,34.42,34.75,13380229,INTC
2015-12-09,34.88,35.22,34.51,34.81,22548299,INTC
2015-12-10,34.85,35.065,34.66,34.77,17400745,INTC
2015-12-11,34.31,34.65,34.2,34.27,21251423,INTC
2015-12-14,34.38,34.48,33.88,34.47,19528029,INTC
2015-12-15,34.65,35.35,34.635,35.18,24365862,INTC
2015-12-16,35.36,35.47,34.77,35.3,23257890,INTC
2015-12-17,35.32,35.37,34.76,34.91,24963557,INTC
2015-12-18,34.73,34.75,33.86,33.865,41336631,INTC
2015-12-21,34.11,34.3,33.815,34.24,18006803,INTC
2015-12-22,34.36,34.775,34.27,34.73,18421967,INTC
2015-12-23,34.95,35.05,34.78,35.0,12526530,INTC
2015-12-24,35.07,35.26,34.96,34.98,5893789,INTC
2015-12-28,34.95,35.0,34.57,34.93,9449390,INTC
2015-12-29,35.01,35.59,35.01,35.44,14188583,INTC
2015-12-30,35.38,35.45,34.945,34.99,11566786,INTC
2015-12-31,34.82,34.96,34.44,34.45,14736687,INTC
2016-01-04,33.88,34.01,33.46,33.99,27882190,INTC
2016-01-05,33.96,34.0,33.53,33.83,16709510,INTC
2016-01-06,33.25,33.52,32.8,33.08,25491255,INTC
2016-01-07,32.28,33.0077,31.84,31.84,37680521,INTC
2016-01-08,32.09,32.22,31.43,31.51,29953840,INTC
2016-01-11,31.81,32.22,31.68,32.06,27732435,INTC
2016-01-12,32.76,32.89,32.27,32.68,28587697,INTC
2016-01-13,32.76,32.93,31.83,31.91,34445691,INTC
2016-01-14,31.97,32.87,31.8,32.74,48728154,INTC
2016-01-15,29.73,30.5,29.45,29.76,76373920,INTC
2016-01-19,29.98,30.06,29.48,29.8,28878108,INTC
2016-01-20,29.35,29.87,29.21,29.59,39598190,INTC
2016-01-21,29.65,30.03,29.24,29.66,30157376,INTC
2016-01-22,30.12,30.24,29.51,29.925,25326490,INTC
2016-01-25,29.99,30.215,29.57,29.6,26440976,INTC
2016-01-26,29.61,30.05,29.61,29.94,24754949,INTC
2016-01-27,29.88,30.22,29.64,29.81,26384138,INTC
2016-01-28,30.02,30.18,29.75,29.97,22028142,INTC
2016-01-29,30.21,31.03,30.1,31.02,38311356,INTC
2016-02-01,30.72,31.12,30.64,30.82,19015120,INTC
2016-02-02,30.45,30.49,29.63,29.8,24994282,INTC
2016-02-03,29.72,29.72,28.52,29.34,44660057,INTC
2016-02-04,29.14,29.88,29.11,29.77,29257839,INTC
2016-02-05,29.58,29.76,28.91,29.04,27957541,INTC
2016-02-08,28.74,28.98,28.3,28.82,28725928,INTC
2016-02-09,28.49,29.145,28.41,28.81,22902625,INTC
2016-02-10,28.88,29.0,28.19,28.23,27267783,INTC
2016-02-11,27.83,28.41,27.68,28.22,28450212,INTC
2016-02-12,28.57,28.695,28.14,28.64,19698998,INTC
2016-02-16,28.75,28.95,28.36,28.78,30705228,INTC
2016-02-17,28.86,29.6199,28.73,29.47,27691728,INTC
2016-02-18,29.53,29.76,29.38,29.42,20623257,INTC
2016-02-19,29.2,29.33,28.71,28.71,42056701,INTC
2016-02-22,29.11,29.54,29.0,29.35,23893145,INTC
2016-02-23,29.3,29.345,28.6,28.8,26638208,INTC
2016-02-24,28.52,29.3,28.375,29.19,21593601,INTC
2016-02-25,29.32,29.62,28.95,29.62,17571439,INTC
2016-02-26,29.88,30.08,29.7,29.8,19902219,INTC
2016-02-29,29.72,30.14,29.58,29.59,22903077,INTC
2016-03-01,29.93,30.53,29.75,30.37,25502568,INTC
2016-03-02,30.3,30.87,30.12,30.54,23779774,INTC
2016-03-03,31.13,31.35,30.54,30.58,25625212,INTC
2016-03-04,30.5,30.86,30.05,30.63,20356845,INTC
2016-03-07,30.59,31.12,30.5,30.94,18879949,INTC
2016-03-08,30.83,30.88,30.38,30.56,19104928,INTC
2016-03-09,30.83,31.04,30.67,30.865,14707806,INTC
2016-03-10,31.14,31.4,30.38,31.25,29584840,INTC
2016-03-11,31.67,31.79,31.53,31.76,22811232,INTC
2016-03-14,31.66,31.69,31.3,31.43,17438583,INTC
2016-03-15,31.34,31.65,31.06,31.65,16927746,INTC
2016-03-16,31.49,31.795,31.17,31.69,26298416,INTC
2016-03-17,31.76,32.17,31.7,31.98,22865286,INTC
2016-03-18,32.16,32.69,32.06,32.68,49934246,INTC
2016-03-21,32.23,32.42,31.95,32.34,21760871,INTC
2016-03-22,32.16,32.46,31.95,32.32,22200449,INTC
2016-03-23,32.47,32.47,31.98,32.0,18765319,INTC
2016-03-24,31.87,31.95,31.7001,31.88,14211908,INTC
2016-03-28,31.87,32.0,31.62,31.9,11433018,INTC
2016-03-29,31.93,32.44,31.7269,32.38,15313190,INTC
2016-03-30,32.45,32.75,32.289,32.71,16598019,INTC
2016-03-31,32.53,32.66,32.315,32.35,17879995,INTC
2016-04-01,32.27,32.47,32.1,32.45,18049694,INTC
2016-04-04,32.2,32.38,31.74,32.0,21581634,INTC
2016-04-05,31.89,32.12,31.72,31.9,20080011,INTC
2016-04-06,31.97,32.23,31.77,32.08,15740607,INTC
2016-04-07,31.89,31.9,31.35,31.55,23738226,INTC
2016-04-08,31.76,32.02,31.48,31.63,17031882,INTC
2016-04-11,31.9,32.34,31.66,31.67,19707683,INTC
2016-04-12,31.88,31.94,31.38,31.86,16774210,INTC
2016-04-13,31.97,32.18,31.95,32.13,19968076,INTC
2016-04-14,31.78,31.885,31.55,31.8,21620893,INTC
2016-04-15,31.79,31.885,31.38,31.46,28782769,INTC
2016-04-18,31.43,31.72,31.38,31.65,21566599,INTC
2016-04-19,31.7,31.81,31.4,31.6,33619314,INTC
2016-04-20,31.32,32.26,31.25,32.0,57629791,INTC
2016-04-21,31.94,32.06,31.81,31.97,28431358,INTC
2016-04-22,31.74,31.86,31.22,31.64,29625641,INTC
2016-04-25,31.36,31.5,31.195,31.39,19315711,INTC
2016-04-26,31.39,31.7,31.17,31.4,20976362,INTC
2016-04-27,31.25,31.8,31.19,31.75,20006239,INTC
2016-04-28,31.45,31.71,31.03,31.11,25146389,INTC
2016-04-29,30.86,30.87,30.1,30.28,36443747,INTC
2016-05-02,30.45,30.69,30.36,30.61,21086632,INTC
2016-05-03,30.41,30.56,30.09,30.36,27111147,INTC
2016-05-04,30.17,30.21,29.7,29.85,23278779,INTC
2016-05-05,29.87,30.02,29.75,29.9,23393270,INTC
2016-05-06,29.61,30.11,29.52,30.04,19632199,INTC
2016-05-09,30.08,30.17,29.76,29.8,16888275,INTC
2016-05-10,30.0,30.18,29.82,30.14,17013816,INTC
2016-05-11,30.16,30.245,29.97,30.06,15754233,INTC
2016-05-12,30.11,30.24,29.57,29.76,20826694,INTC
2016-05-13,29.86,30.2,29.84,29.91,19999591,INTC
2016-05-16,29.9,30.56,29.88,30.39,21826072,INTC
2016-05-17,30.57,30.57,29.86,29.98,25709903,INTC
2016-05-18,30.03,30.25,29.78,29.99,22469947,INTC
2016-05-19,29.77,29.93,29.5,29.63,21740870,INTC
2016-05-20,29.73,30.38,29.7,30.15,22777251,INTC
2016-05-23,30.23,30.4825,30.13,30.23,20881905,INTC
2016-05-24,30.5,31.12,30.45,31.06,23699229,INTC
2016-05-25,31.2,31.57,31.15,31.39,18423836,INTC
2016-05-26,31.49,31.63,31.4,31.49,12692300,INTC
2016-05-27,31.6,31.65,31.45,31.57,13341296,INTC
2016-05-31,31.51,31.65,31.31,31.59,23040218,INTC
2016-06-01,31.62,31.72,31.47,31.66,17753532,INTC
2016-06-02,31.56,31.76,31.45,31.76,14140127,INTC
2016-06-03,31.74,31.74,31.395,31.62,15777539,INTC
2016-06-06,31.64,31.82,31.58,31.68,15139603,INTC
2016-06-07,31.75,32.02,31.7,31.88,19339090,INTC
2016-06-08,31.8,32.0,31.79,31.89,12732088,INTC
2016-06-09,31.68,32.0,31.68,31.94,11276764,INTC
2016-06-10,31.7,32.24,31.65,32.04,35749113,INTC
2016-06-13,32.05,32.5,32.04,32.17,23004832,INTC
2016-06-14,32.01,32.24,31.79,32.14,18754277,INTC
2016-06-15,32.25,32.26,31.59,31.61,23783272,INTC
2016-06-16,31.44,31.77,31.22,31.69,18547853,INTC
2016-06-17,31.73,31.81,31.47,31.76,27047860,INTC
2016-06-20,32.07,32.44,32.01,32.17,21961579,INTC
2016-06-21,32.26,32.375,32.09,32.32,15476450,INTC
2016-06-22,32.3,32.63,32.25,32.29,18304758,INTC
2016-06-23,32.58,33.0,32.5011,32.99,22048784,INTC
2016-06-24,31.8,32.32,31.4,31.55,38094301,INTC
2016-06-27,31.41,31.41,30.44,30.72,35454030,INTC
2016-06-28,30.97,31.2,30.81,31.19,23693871,INTC
2016-06-29,31.35,31.98,31.31,31.93,22771058,INTC
2016-06-30,32.0,32.88,31.97,32.8,34528919,INTC
2016-07-01,32.64,32.885,32.47,32.75,17084570,INTC
2016-07-05,32.5,32.73,32.455,32.68,20107191,INTC
2016-07-06,32.8,33.0,32.38,32.97,21070217,INTC
2016-07-07,32.96,33.55,32.96,33.2,26119445,INTC
2016-07-08,33.65,34.0,33.5,34.0,23341870,INTC
2016-07-11,34.04,34.5,34.04,34.38,23820667,INTC
2016-07-12,34.51,34.97,34.48,34.94,28064113,INTC
2016-07-13,35.04,35.25,34.88,35.01,29120904,INTC
2016-07-14,35.13,35.3,34.96,35.2,25296374,INTC
2016-07-15,35.26,35.29,34.9,35.07,23661856,INTC
2016-07-18,35.18,35.2,34.95,35.05,19347177,INTC
2016-07-19,34.89,35.16,34.85,35.15,20395424,INTC
2016-07-20,35.3,35.93,35.06,35.69,42994187,INTC
2016-07-21,34.33,34.49,33.86,34.27,63708597,INTC
2016-07-22,34.38,34.7,34.26,34.66,33033653,INTC
2016-07-25,34.62,34.755,34.57,34.69,20277701,INTC
2016-07-26,34.75,35.23,34.7,35.09,29644428,INTC
2016-07-27,35.0,35.28,34.63,34.83,23601763,INTC
2016-07-28,34.83,34.83,34.52,34.77,21667377,INTC
2016-07-29,34.77,34.915,34.605,34.86,18171236,INTC
2016-08-01,34.82,34.91,34.56,34.85,18824409,INTC
2016-08-02,34.81,34.87,34.325,34.56,20057327,INTC
2016-08-03,34.1,34.28,33.99,34.25,18388764,INTC
2016-08-04,34.29,34.62,34.22,34.58,16362642,INTC
2016-08-05,34.8,35.13,34.7,34.98,20046211,INTC
2016-08-08,34.9,35.17,34.86,35.04,19497332,INTC
2016-08-09,35.04,35.16,34.84,34.92,12578884,INTC
2016-08-10,35.0,35.0,34.5,34.53,19579027,INTC
2016-08-11,34.66,34.74,34.49,34.68,16364120,INTC
2016-08-12,34.52,34.76,34.44,34.57,15708316,INTC
2016-08-15,34.7,35.16,34.63,34.91,18931063,INTC
2016-08-16,34.77,35.21,34.77,35.21,16320929,INTC
2016-08-17,35.17,35.21,34.77,35.02,18221644,INTC
2016-08-18,34.96,35.09,34.75,34.97,16085181,INTC
2016-08-19,34.84,35.27,34.735,35.24,16417640,INTC
2016-08-22,35.2,35.45,35.12,35.36,14941430,INTC
2016-08-23,35.5,35.69,35.3,35.4,18316042,INTC
2016-08-24,35.32,35.41,35.02,35.15,16343525,INTC
2016-08-25,35.05,35.22,34.896,35.09,12427980,INTC
2016-08-26,35.11,35.58,35.05,35.26,14469924,INTC
2016-08-29,35.48,35.67,35.15,35.55,15264300,INTC
2016-08-30,35.59,35.74,35.52,35.7,15183208,INTC
2016-08-31,35.62,35.9,35.58,35.89,20562722,INTC
2016-09-01,35.99,36.04,35.58,36.02,18925769,INTC
2016-09-02,36.21,36.33,35.95,36.08,16726718,INTC
2016-09-06,36.38,36.6,36.17,36.57,22337790,INTC
2016-09-07,36.65,36.65,36.38,36.46,18495645,INTC
2016-09-08,36.35,36.59,36.12,36.44,20356511,INTC
2016-09-09,36.1,36.39,35.44,35.44,29457900,INTC
2016-09-12,35.19,36.12,35.064,36.08,22796599,INTC
2016-09-13,35.75,35.88,35.32,35.61,23591345,INTC
2016-09-14,35.51,35.815,35.395,35.62,14127224,INTC
2016-09-15,35.74,36.65,35.54,36.56,24585103,INTC
2016-09-16,37.72,38.05,37.25,37.67,74577899,INTC
2016-09-19,37.69,38.02,37.09,37.16,30531708,INTC
2016-09-20,37.42,37.43,36.94,37.14,24796900,INTC
2016-09-21,37.21,37.46,36.8601,37.45,21233698,INTC
2016-09-22,37.6,37.83,37.44,37.55,17013410,INTC
2016-09-23,37.45,37.65,37.12,37.19,18062474,INTC
2016-09-26,36.92,36.94,36.6,36.65,25518796,INTC
2016-09-27,36.9,37.22,36.63,37.18,22391576,INTC
2016-09-28,37.31,37.5,37.15,37.44,19020799,INTC
2016-09-29,37.49,37.53,37.0,37.32,17674969,INTC
2016-09-30,37.47,37.92,37.44,37.75,24279306,INTC
2016-10-03,37.69,37.95,37.53,37.66,14113578,INTC
2016-10-04,37.77,37.94,37.33,37.54,14393109,INTC
2016-10-05,37.75,38.31,37.64,37.99,22420804,INTC
2016-10-06,37.84,38.16,37.575,38.07,15171434,INTC
2016-10-07,38.08,38.22,37.78,38.1,16942539,INTC
2016-10-10,38.25,38.36,37.9,38.02,14954297,INTC
2016-10-11,37.91,38.0,36.821,37.27,27650460,INTC
2016-10-12,37.2,37.25,36.81,37.13,14053888,INTC
2016-10-13,36.85,37.13,36.46,36.97,16936015,INTC
2016-10-14,37.19,37.7,37.155,37.45,19123944,INTC
2016-10-17,37.55,37.7162,37.245,37.29,15788142,INTC
2016-10-18,37.97,38.05,37.53,37.75,42907753,INTC
2016-10-19,36.07,36.09,35.23,35.51,75229016,INTC
2016-10-20,35.41,35.67,35.1,35.43,25669479,INTC
2016-10-21,35.21,35.4,34.81,35.15,20813248,INTC
2016-10-24,35.43,35.49,35.11,35.26,21524741,INTC
2016-10-25,35.14,35.25,35.01,35.1,17860312,INTC
2016-10-26,35.04,35.205,34.74,34.92,19977604,INTC
2016-10-27,35.1,35.23,34.75,34.81,14634685,INTC
2016-10-28,34.87,35.17,34.71,34.74,22296428,INTC
2016-10-31,34.92,35.08,34.84,34.87,19188602,INTC
2016-11-01,34.9,35.16,34.27,34.52,25368222,INTC
2016-11-02,34.6,34.9,34.47,34.6,21416408,INTC
2016-11-03,34.45,34.52,33.87,33.93,19400032,INTC
2016-11-04,33.53,33.93,33.42,33.61,21914746,INTC
2016-11-07,34.24,34.75,34.15,34.69,19296598,INTC
2016-11-08,34.6,34.95,34.49,34.74,14833126,INTC
2016-11-09,34.13,34.85,33.67,34.75,25999427,INTC
2016-11-10,34.95,34.95,34.025,34.5,28250229,INTC
2016-11-11,34.57,34.87,34.34,34.61,22665026,INTC
2016-11-14,34.56,34.73,34.2,34.48,22558941,INTC
2016-11-15,34.64,35.29,34.61,34.91,20676112,INTC
2016-11-16,34.9,34.92,34.54,34.84,18565450,INTC
2016-11-17,34.81,35.02,34.63,35.02,15748521,INTC
2016-11-18,34.9,35.0,34.64,34.95,16806853,INTC
2016-11-21,35.1,35.2,34.84,34.98,14259526,INTC
2016-11-22,35.18,35.5,35.11,35.48,22327447,INTC
2016-11-23,35.48,35.52,35.1,35.2,15843618,INTC
2016-11-25,35.11,35.45,35.11,35.44,6372836,INTC
2016-11-28,35.43,35.66,35.21,35.51,13549048,INTC
2016-11-29,35.64,35.64,35.27,35.31,19581040,INTC
2016-11-30,35.2,35.3,34.7,34.7,27016070,INTC
2016-12-01,34.86,34.93,33.56,33.76,29618687,INTC
2016-12-02,33.72,34.26,33.6,34.16,21492534,INTC
2016-12-05,34.31,34.42,33.965,34.39,14461972,INTC
2016-12-06,34.39,34.75,34.3,34.72,15297703,INTC
2016-12-07,34.67,35.57,34.45,35.5,21710273,INTC
2016-12-08,35.48,36.03,35.22,35.7,19966537,INTC
2016-12-09,35.75,35.9,35.59,35.76,16326925,INTC
2016-12-12,35.78,36.09,35.67,35.97,21985830,INTC
2016-12-13,36.01,36.89,35.93,36.8,35773592,INTC
2016-12-14,36.7,36.89,36.46,36.55,30819365,INTC
2016-12-15,36.74,37.16,36.53,36.79,23721538,INTC
2016-12-16,36.72,36.87,36.085,36.31,38212824,INTC
2016-12-19,36.34,36.95,36.27,36.89,18744306,INTC
2016-12-20,36.95,37.24,36.89,37.21,18551844,INTC
2016-12-21,37.25,37.345,36.91,36.98,14323574,INTC
2016-12-22,37.23,37.24,36.81,36.93,10793879,INTC
2016-12-23,36.93,36.98,36.7709,36.97,6287281,INTC
2016-12-27,36.91,37.33,36.91,37.07,9033706,INTC
2016-12-28,37.1,37.2,36.58,36.63,12868584,INTC
2016-12-29,36.51,36.72,36.43,36.66,8447998,INTC
2016-12-30,36.79,36.8,36.2,36.27,17467984,INTC
2017-01-03,36.61,36.93,36.27,36.6,20196466,INTC
2017-01-04,36.71,36.77,36.34,36.41,15915729,INTC
2017-01-05,36.45,36.72,36.305,36.35,13986002,INTC
2017-01-06,36.59,36.68,36.19,36.48,15113998,INTC
2017-01-09,36.48,36.885,36.4776,36.61,19461422,INTC
2017-01-10,36.55,36.93,36.53,36.54,15918766,INTC
2017-01-11,36.51,37.0,36.51,36.95,22398426,INTC
2017-01-12,36.83,36.83,36.32,36.71,20391946,INTC
2017-01-13,36.71,36.86,36.62,36.79,15072235,INTC
2017-01-17,36.67,36.83,36.59,36.8,20195202,INTC
2017-01-18,36.89,37.01,36.61,36.76,15382452,INTC
2017-01-19,36.51,36.91,36.51,36.57,13654522,INTC
2017-01-20,36.76,37.03,36.58,36.94,23950936,INTC
2017-01-23,37.07,37.21,36.55,36.77,27752565,INTC
2017-01-24,36.84,37.74,36.81,37.62,35140871,INTC
2017-01-25,37.87,38.0,37.515,37.8,32357313,INTC
2017-01-26,37.82,37.925,37.42,37.56,34144843,INTC
2017-01-27,38.0,38.45,37.81,37.98,44368566,INTC
2017-01-30,37.74,37.84,37.33,37.42,23954716,INTC
2017-01-31,37.22,37.37,36.6401,36.82,27059084,INTC
2017-02-01,36.82,36.95,36.02,36.52,28380640,INTC
2017-02-02,36.26,36.7,36.2,36.68,31916939,INTC
2017-02-03,36.69,36.82,36.45,36.52,21038146,INTC
2017-02-06,36.51,36.51,36.15,36.27,21426961,INTC
2017-02-07,36.45,36.52,36.24,36.35,18581866,INTC
2017-02-08,36.34,36.65,36.14,36.38,20807358,INTC
2017-02-09,36.5,36.5,35.4,35.46,47802687,INTC
2017-02-10,35.26,35.43,34.84,35.34,44106523,INTC
2017-02-13,35.57,35.85,35.34,35.8,28180550,INTC
2017-02-14,35.84,35.96,35.53,35.93,25734801,INTC
2017-02-15,35.98,36.06,35.67,36.05,18452197,INTC
2017-02-16,36.18,36.56,36.1,36.41,21317455,INTC
2017-02-17,36.32,36.48,36.1,36.48,18909888,INTC
2017-02-21,36.53,36.65,36.33,36.52,20556017,INTC
2017-02-22,36.34,36.3964,35.79,36.07,29904370,INTC
2017-02-23,36.24,36.3,35.9,36.18,22774979,INTC
2017-02-24,36.14,36.53,35.95,36.53,18617592,INTC
2017-02-27,36.42,36.68,36.27,36.51,14065236,INTC
2017-02-28,36.42,36.46,36.0,36.2,24977011,INTC
2017-03-01,35.85,36.1,35.44,35.93,34085869,INTC
2017-03-02,35.93,36.02,35.65,35.91,23602100,INTC
2017-03-03,35.94,36.085,35.67,35.9,17540896,INTC
2017-03-06,35.79,35.8,35.42,35.57,24416732,INTC
2017-03-07,35.54,35.8,35.385,35.8,23434893,INTC
2017-03-08,35.67,35.9,35.525,35.62,20920148,INTC
2017-03-09,35.6,35.94,35.5,35.82,23616786,INTC
2017-03-10,36.12,36.295,35.78,35.91,25402348,INTC
2017-03-13,35.85,36.04,34.94,35.16,53582931,INTC
2017-03-14,35.06,35.23,34.66,35.18,28586871,INTC
2017-03-15,34.94,35.17,34.68,35.1,27996095,INTC
2017-03-16,35.17,35.36,35.07,35.14,19616053,INTC
2017-03-17,35.31,35.33,35.1,35.27,30778867,INTC
2017-03-20,35.37,35.63,35.26,35.43,17322274,INTC
2017-03-21,35.59,35.6,35.0,35.04,22814547,INTC
2017-03-22,35.22,35.46,35.0,35.37,19144498,INTC
2017-03-23,35.49,35.49,35.02,35.27,20640352,INTC
2017-03-24,35.65,35.73,35.12,35.16,22187960,INTC
2017-03-27,35.07,35.5,34.94,35.39,16992235,INTC
2017-03-28,35.34,35.71,35.21,35.6,18398148,INTC
2017-03-29,35.52,35.7,35.435,35.57,17202642,INTC
2017-03-30,35.58,35.89,35.52,35.75,16432950,INTC
2017-03-31,35.75,36.25,35.74,36.07,21438385,INTC
2017-04-03,36.19,36.74,36.12,36.16,32013641,INTC
2017-04-04,36.12,36.375,35.99,36.28,18918045,INTC
2017-04-05,36.43,36.76,36.17,36.22,22455525,INTC
2017-04-06,36.13,36.285,36.03,36.03,20198223,INTC
2017-04-07,36.07,36.32,35.985,36.03,15689208,INTC
2017-04-10,36.02,36.09,35.61,35.8,19973723,INTC
2017-04-11,35.77,35.79,35.21,35.74,22711830,INTC
2017-04-12,35.87,36.01,35.5,35.63,19289787,INTC
2017-04-13,35.55,35.76,35.25,35.25,15763996,INTC
2017-04-17,35.44,35.59,35.33,35.48,12560746,INTC
2017-04-18,35.43,35.81,35.295,35.765,12321050,INTC
2017-04-19,35.97,36.22,35.89,35.91,16594635,INTC
2017-04-20,36.18,36.2653,35.86,36.18,22968262,INTC
2017-04-21,36.2,36.42,35.85,36.32,20390513,INTC
2017-04-24,36.67,36.85,36.46,36.75,26305762,INTC
2017-04-25,36.77,37.0,36.66,36.87,22066776,INTC
2017-04-26,36.78,37.23,36.78,36.93,27240993,INTC
2017-04-27,36.87,37.5,36.78,37.43,39889967,INTC
2017-04-28,36.1,36.485,35.88,36.15,56769258,INTC
2017-05-01,36.11,36.4,35.94,36.31,24825614,INTC
2017-05-02,36.37,37.03,36.35,36.97,35813021,INTC
2017-05-03,36.72,37.17,36.62,36.98,22040256,INTC
2017-05-04,36.99,37.11,36.64,36.85,16437088,INTC
2017-05-05,36.86,36.93,36.5,36.82,18119243,INTC
2017-05-08,36.73,36.85,36.48,36.54,17660214,INTC
2017-05-09,36.48,36.75,36.28,36.37,17819144,INTC
2017-05-10,36.27,36.38,35.93,36.01,25133822,INTC
2017-05-11,35.91,36.0,35.4543,35.69,21508923,INTC
2017-05-12,35.72,35.74,35.4,35.53,19730842,INTC
2017-05-15,35.535,35.715,35.42,35.63,22120137,INTC
2017-05-16,35.75,35.89,35.42,35.82,22291843,INTC
2017-05-17,35.67,35.9896,35.02,35.04,26670188,INTC
2017-05-18,35.19,35.47,35.08,35.22,17171872,INTC
2017-05-19,35.15,35.55,35.13,35.4,18340127,INTC
2017-05-22,35.48,36.11,35.38,35.77,14638066,INTC
2017-05-23,35.87,35.99,35.56,35.86,16903704,INTC
2017-05-24,35.98,36.18,35.89,36.12,20860257,INTC
2017-05-25,36.12,36.39,36.06,36.26,13148542,INTC
2017-05-26,36.26,36.33,36.13,36.26,11145523,INTC
2017-05-30,36.27,36.44,36.09,36.18,13026915,INTC
2017-05-31,36.31,36.38,35.87,36.11,17741896,INTC
2017-06-01,36.12,36.13,35.8,36.12,17510915,INTC
2017-06-02,36.27,36.33,36.0,36.32,19127420,INTC
2017-06-05,36.3,36.5,36.2,36.34,11685699,INTC
2017-06-06,36.16,36.45,35.98,36.13,18420926,INTC
2017-06-07,36.13,36.57,36.1,36.26,17191983,INTC
2017-06-08,36.34,36.53,36.16,36.48,17154167,INTC
2017-06-09,36.5,36.56,35.31,35.71,33322053,INTC
2017-06-12,35.59,36.01,35.41,35.73,28488290,INTC
2017-06-13,35.68,35.95,35.53,35.88,20588247,INTC
2017-06-14,35.99,36.05,35.22,35.53,19149017,INTC
2017-06-15,35.21,35.48,35.14,35.31,20410009,INTC
2017-06-16,35.28,35.33,35.01,35.21,30762781,INTC
2017-06-19,35.61,35.61,35.32,35.51,21583752,INTC
2017-06-20,35.45,35.45,34.84,34.86,21536505,INTC
2017-06-21,34.33,34.6,34.09,34.58,27138493,INTC
2017-06-22,34.56,34.63,34.29,34.36,24602910,INTC
2017-06-23,34.21,34.55,34.095,34.19,29260888,INTC
2017-06-26,34.26,34.51,34.03,34.07,18854766,INTC
2017-06-27,34.0,34.145,33.65,33.65,27078918,INTC
2017-06-28,33.77,34.24,33.74,34.2,25940057,INTC
2017-06-29,33.92,34.1,33.34,33.54,25215664,INTC
2017-06-30,33.87,33.93,33.535,33.74,24432020,INTC
2017-07-03,33.51,34.03,33.43,33.46,12676894,INTC
2017-07-05,33.52,34.43,33.485,34.34,30010803,INTC
2017-07-06,34.12,34.29,33.56,33.63,20733189,INTC
2017-07-07,33.7,34.12,33.7,33.88,18304460,INTC
2017-07-10,33.25,33.74,33.23,33.65,29918436,INTC
2017-07-11,33.64,33.93,33.4311,33.92,25737540,INTC
2017-07-12,34.28,34.39,33.94,34.25,23768337,INTC
2017-07-13,34.33,34.4,34.12,34.24,15046199,INTC
2017-07-14,34.48,34.71,34.265,34.68,16316353,INTC
2017-07-17,34.74,34.74,34.36,34.47,21044407,INTC
2017-07-18,34.43,34.58,34.25,34.53,14362830,INTC
2017-07-19,34.68,34.68,34.46,34.56,17036197,INTC
2017-07-20,34.54,34.84,34.475,34.75,17506216,INTC
2017-07-21,34.54,34.82,34.395,34.73,22245041,INTC
2017-07-24,34.73,34.8,34.38,34.5,16146284,INTC
2017-07-25,34.55,34.735,34.4,34.67,18096682,INTC
2017-07-26,34.7,34.97,34.59,34.75,15499322,INTC
2017-07-27,34.78,35.25,34.67,34.97,43062842,INTC
2017-07-28,35.13,35.86,35.0,35.31,36291484,INTC
2017-07-31,35.47,35.74,35.32,35.47,27056989,INTC
2017-08-01,36.39,36.55,36.22,36.43,17984988,INTC
2017-08-02,36.33,36.67,36.055,36.64,35004283,INTC
2017-08-03,36.55,36.59,36.15,36.49,26611347,INTC
2017-08-04,36.45,36.56,36.1,36.3,20520301,INTC
2017-08-07,36.39,36.55,36.22,36.43,18169335,INTC
2017-08-08,36.37,36.7,36.3,36.41,22819871,INTC
2017-08-09,36.28,36.66,36.02,36.59,22796797,INTC
2017-08-10,36.4,36.56,36.11,36.14,22693316,INTC
2017-08-11,36.26,36.4,35.79,35.87,19275060,INTC
2017-08-14,36.12,36.47,36.08,36.34,18469448,INTC
2017-08-15,36.3,36.32,35.815,36.0,21706563,INTC
2017-08-16,35.98,36.07,35.56,35.81,22013991,INTC
2017-08-17,35.6,35.68,35.17,35.17,19524961,INTC
2017-08-18,35.29,35.31,34.99,35.01,16231408,INTC
2017-08-21,35.09,35.28,34.7,34.92,26493271,INTC
2017-08-22,35.02,35.19,34.62,34.65,26097791,INTC
2017-08-23,34.54,34.81,34.38,34.66,19648134,INTC
2017-08-24,34.7,34.89,34.55,34.71,14301892,INTC
2017-08-25,34.82,34.93,34.58,34.67,14726829,INTC
2017-08-28,34.78,34.8,34.59,34.65,20712876,INTC
2017-08-29,34.51,34.75,34.455,34.73,15843668,INTC
2017-08-30,34.75,34.96,34.63,34.89,18565007,INTC
2017-08-31,34.94,35.18,34.87,35.07,16366772,INTC
2017-09-01,35.24,35.39,35.07,35.09,12821972,INTC
2017-09-05,35.02,35.33,34.93,35.02,19300594,INTC
2017-09-06,35.22,35.94,35.11,35.76,28076438,INTC
2017-09-07,35.88,35.95,35.33,35.54,16297077,INTC
2017-09-08,35.42,35.54,35.08,35.19,14125018,INTC
2017-09-11,35.49,36.0,35.14,35.77,20037575,INTC
2017-09-12,35.88,36.34,35.74,36.09,19489892,INTC
2017-09-13,36.0,36.4,35.97,36.33,15509787,INTC
2017-09-14,36.19,36.695,36.16,36.48,18093946,INTC
2017-09-15,36.55,37.08,36.22,37.0,33596072,INTC
2017-09-18,37.0,37.33,36.8,37.0,19393834,INTC
2017-09-19,37.2,37.295,37.02,37.23,23850525,INTC
2017-09-20,37.23,37.29,36.655,37.07,23957476,INTC
2017-09-21,36.99,37.27,36.85,37.2,22954158,INTC
2017-09-22,36.95,37.22,36.95,37.18,21631754,INTC
2017-09-25,37.05,37.23,36.85,37.16,23180838,INTC
2017-09-26,37.21,37.64,37.0,37.47,29790369,INTC
2017-09-27,37.62,37.69,37.1,37.54,25981384,INTC
2017-09-28,37.32,37.88,37.29,37.83,21171441,INTC
2017-09-29,37.84,38.15,37.7,38.08,23217336,INTC
2017-10-02,38.12,39.09,38.08,39.04,37394514,INTC
2017-10-03,38.95,39.7,38.95,39.38,34002193,INTC
2017-10-04,39.39,39.4,38.8606,39.34,28368824,INTC
2017-10-05,39.5,39.65,39.21,39.53,17710277,INTC
2017-10-06,39.6,39.89,39.42,39.63,18887536,INTC
2017-10-09,39.68,39.88,39.52,39.86,18494080,INTC
2017-10-10,39.93,39.95,39.38,39.65,29890017,INTC
2017-10-11,39.48,39.67,39.06,39.3,30754708,INTC
2017-10-12,39.35,39.39,38.98,39.19,18286944,INTC
2017-10-13,39.44,39.81,39.28,39.67,16829366,INTC
2017-10-16,39.71,39.79,39.44,39.76,12489135,INTC
2017-10-17,39.56,39.865,39.37,39.79,15532818,INTC
2017-10-18,39.8,40.29,39.6,40.25,21424554,INTC
2017-10-19,39.88,40.33,39.83,40.09,19222705,INTC
2017-10-20,40.33,40.45,40.1,40.43,18335672,INTC
2017-10-23,40.55,41.04,40.395,40.83,28646966,INTC
2017-10-24,41.0,41.05,40.72,40.95,19652417,INTC
2017-10-25,40.89,41.055,40.49,40.78,24031660,INTC
2017-10-26,40.91,41.575,40.71,41.35,38247395,INTC
2017-10-27,43.3,45.0,43.1,44.4,90028300,INTC
2017-10-30,44.48,45.19,43.88,44.37,48161518,INTC
2017-10-31,45.2,45.8,44.65,45.49,47000920,INTC
2017-11-01,45.97,46.71,45.59,46.71,47813724,INTC
2017-11-02,46.61,47.23,46.213,47.1,44602250,INTC
2017-11-03,47.2,47.3,45.6,46.34,39298110,INTC
2017-11-06,46.6,46.74,46.09,46.7,34034971,INTC
2017-11-07,46.7,47.09,46.39,46.78,24461371,INTC
2017-11-08,46.62,46.7,46.28,46.7,21565759,INTC
2017-11-09,46.05,46.39,45.65,46.3,25535872,INTC
2017-11-10,46.04,46.09,45.38,45.58,24095354,INTC
2017-11-13,45.26,45.94,45.25,45.75,18999002,INTC
2017-11-14,45.7,45.92,45.32,45.86,22201170,INTC
2017-11-15,45.39,45.805,45.1725,45.46,17157204,INTC
2017-11-16,45.63,46.07,45.46,45.65,26439406,INTC
2017-11-17,45.5,45.62,44.62,44.63,63798040,INTC
2017-11-20,44.73,45.115,44.5,44.62,22420003,INTC
2017-11-21,44.72,45.22,44.71,44.94,21871027,INTC
2017-11-22,44.94,44.95,44.535,44.65,19538331,INTC
2017-11-24,44.55,44.775,44.43,44.75,6465815,INTC
2017-11-27,44.42,44.61,44.2736,44.49,18202115,INTC
2017-11-28,44.65,44.84,44.32,44.73,20194062,INTC
2017-11-29,44.85,45.09,43.77,43.95,27036870,INTC
2017-11-30,44.36,45.2,44.33,44.84,34145303,INTC
2017-12-01,44.73,44.84,43.53,44.68,26656272,INTC
2017-12-04,45.02,45.3,44.33,44.49,28000791,INTC
2017-12-05,44.6,44.9,43.23,43.44,30626850,INTC
2017-12-06,43.14,43.72,42.67,43.45,27710812,INTC
2017-12-07,43.46,43.6,42.78,43.08,32708441,INTC
2017-12-08,43.35,43.58,43.11,43.35,23154749,INTC
2017-12-11,43.28,43.78,43.25,43.66,20425900,INTC
2017-12-12,43.47,43.62,43.08,43.33,16557398,INTC
2017-12-13,43.65,43.66,43.24,43.34,21399460,INTC
2017-12-14,43.43,43.57,43.015,43.26,19644917,INTC
2017-12-15,43.4,44.84,43.07,44.56,47476952,INTC
2017-12-18,45.15,46.35,45.04,46.26,50369327,INTC
2017-12-19,46.3,47.26,45.89,47.04,41421116,INTC
2017-12-20,47.47,47.64,46.66,47.56,40934978,INTC
2017-12-21,47.54,47.59,46.56,46.76,42963451,INTC
2017-12-22,46.33,47.02,46.02,46.7,33913537,INTC
2017-12-26,46.28,46.47,45.95,46.08,15533328,INTC
2017-12-27,46.11,46.36,46.0,46.11,13359671,INTC
2017-12-28,46.36,46.36,45.95,46.22,9504372,INTC
2017-12-29,46.21,46.49,46.09,46.16,17394491,INTC
2018-01-02,46.38,46.9,46.21,46.85,23370791,INTC
2018-01-03,45.47,46.21,43.65,45.26,116478986,INTC
2018-01-04,43.52,44.65,42.69,44.43,89209119,INTC
2018-01-05,44.43,45.15,43.9,44.74,41824006,INTC
2018-01-08,44.27,44.84,43.96,44.74,33733769,INTC
2018-01-09,44.7,44.84,43.49,43.62,44282311,INTC
2018-01-10,43.33,43.6,42.44,42.5,45734951,INTC
2018-01-11,42.8,43.58,42.45,43.41,35371519,INTC
2018-01-12,43.45,43.6,43.01,43.24,29973553,INTC
2018-01-16,43.55,43.79,42.885,43.14,38367181,INTC
2018-01-17,43.545,44.45,43.51,44.39,32368612,INTC
2018-01-18,44.4,44.735,44.17,44.48,26826529,INTC
2018-01-19,44.62,44.89,44.25,44.82,25780217,INTC
2018-01-22,44.8,45.79,44.79,45.75,27706762,INTC
2018-01-23,45.81,46.09,45.63,46.06,22135103,INTC
2018-01-24,45.9,46.13,44.96,45.51,32464221,INTC
2018-01-25,45.88,46.37,45.17,45.3,36758746,INTC
2018-01-26,48.38,50.15,48.12,50.08,86916079,INTC
2018-01-29,49.6,50.85,49.37,49.98,46304040,INTC
2018-01-30,49.48,50.06,48.74,48.79,32814590,INTC
2018-01-31,49.23,49.25,47.56,48.14,41619914,INTC
2018-02-01,47.695,48.47,47.45,47.65,28840380,INTC
2018-02-02,47.32,47.79,46.1,46.15,28663029,INTC
2018-02-05,46.35,47.26,44.5,44.52,47869041,INTC
2018-02-06,44.02,44.93,43.0302,44.91,58145381,INTC
2018-02-07,44.58,46.3,44.34,45.2,37508414,INTC
2013-02-08,62.64,62.66,60.12,61.51,5142055,INTU
2013-02-11,61.65,61.87,61.17,61.42,2166831,INTU
2013-02-12,61.39,61.61,61.16,61.44,1498765,INTU
2013-02-13,61.73,62.0,60.93,61.44,1759407,INTU
2013-02-14,61.22,61.39,60.6,60.76,2988157,INTU
2013-02-15,60.96,62.11,60.76,62.07,2139879,INTU
2013-02-19,62.1,62.56,61.98,62.21,1421724,INTU
2013-02-20,62.38,62.5,61.37,61.42,2107780,INTU
2013-02-21,60.76,61.62,60.76,61.3,1939100,INTU
2013-02-22,62.0,63.07,61.05,62.78,3073826,INTU
2013-02-25,62.93,63.24,62.01,62.02,2495501,INTU
2013-02-26,62.01,62.76,61.87,62.64,2054609,INTU
2013-02-27,62.78,64.18,62.26,63.76,2097072,INTU
2013-02-28,63.76,64.66,63.701,64.468,2473337,INTU
2013-03-01,64.04,65.11,63.7835,65.04,2307269,INTU
2013-03-04,64.87,66.285,64.7561,66.27,2519319,INTU
2013-03-05,66.57,67.91,66.4301,67.88,2677944,INTU
2013-03-06,67.99,68.41,67.7701,67.99,2241961,INTU
2013-03-07,67.99,68.2,67.63,67.93,1495905,INTU
2013-03-08,67.92,68.27,67.29,67.75,1882232,INTU
2013-03-11,66.8,67.23,66.1,66.56,3188152,INTU
2013-03-12,66.52,66.815,66.2,66.36,1554993,INTU
2013-03-13,66.61,66.812,66.21,66.25,1685435,INTU
2013-03-14,66.6,66.6977,66.0,66.185,2777912,INTU
2013-03-15,65.98,66.34,65.42,65.43,2502577,INTU
2013-03-18,64.88,65.64,64.6,65.41,1259610,INTU
2013-03-19,65.37,65.63,64.67,65.29,1851515,INTU
2013-03-20,65.76,65.97,65.08,65.17,1688272,INTU
2013-03-21,64.75,65.53,64.31,65.3,2608076,INTU
2013-03-22,65.31,65.89,64.91,65.54,1339131,INTU
2013-03-25,65.6,65.75,64.74,64.84,2342910,INTU
2013-03-26,65.28,65.93,65.0,65.73,1987706,INTU
2013-03-27,66.21,66.22,64.99,65.47,1082998,INTU
2013-03-28,65.19,65.7,65.1,65.66,1911162,INTU
2013-04-01,65.66,65.94,64.86,65.1,1443681,INTU
2013-04-02,65.5,66.11,65.18,65.38,1705840,INTU
2013-04-03,65.28,65.38,64.42,64.59,1333741,INTU
2013-04-04,64.67,64.86,64.14,64.71,906292,INTU
2013-04-05,63.68,64.56,63.0,64.46,1490181,INTU
2013-04-08,64.52,64.52,63.52,63.84,1106002,INTU
2013-04-09,64.14,64.14,63.18,63.8,2261743,INTU
2013-04-10,64.0,65.0,63.76,64.82,1089926,INTU
2013-04-11,64.95,65.3,64.72,64.93,1568436,INTU
2013-04-12,65.15,65.17,64.27,64.7,1368585,INTU
2013-04-15,64.54,64.615,63.02,63.08,1769276,INTU
2013-04-16,63.16,64.24,63.07,64.22,1989556,INTU
2013-04-17,63.79,63.88,62.545,63.04,2050684,INTU
2013-04-18,63.31,63.31,62.19,62.51,2059376,INTU
2013-04-19,62.08,63.17,61.85,62.97,2824311,INTU
2013-04-22,63.09,63.24,62.11,62.86,1601176,INTU
2013-04-23,63.32,64.25,63.13,63.98,1687436,INTU
2013-04-24,64.29,64.6,63.69,64.19,1524714,INTU
2013-04-25,55.75,57.97,55.54,57.09,15922296,INTU
2013-04-26,57.0,59.8,56.815,59.35,9119187,INTU
2013-04-29,59.5,61.1,59.376,60.94,4182658,INTU
2013-04-30,60.82,60.82,59.11,59.64,5255699,INTU
2013-05-01,59.51,60.47,59.25,59.97,2484955,INTU
2013-05-02,59.91,60.64,59.33,60.07,2343729,INTU
2013-05-03,60.67,60.75,60.11,60.26,2367327,INTU
2013-05-06,60.76,60.98,60.13,60.75,2033419,INTU
2013-05-07,60.58,60.7,60.17,60.56,1543376,INTU
2013-05-08,60.29,60.55,60.021,60.49,2066986,INTU
2013-05-09,59.65,60.26,58.88,59.0,3915179,INTU
2013-05-10,59.54,60.225,59.28,60.2,2401358,INTU
2013-05-13,59.89,59.97,58.93,58.99,2205935,INTU
2013-05-14,59.14,59.57,58.87,59.11,2114084,INTU
2013-05-15,59.14,60.86,59.008,60.59,3318048,INTU
2013-05-16,60.41,60.9,59.84,59.85,2417340,INTU
2013-05-17,59.96,60.83,59.47,60.63,2247696,INTU
2013-05-20,60.34,60.75,59.52,59.64,1726920,INTU
2013-05-21,59.64,60.0,57.78,57.89,5135932,INTU
2013-05-22,58.94,60.95,58.05,58.59,7938146,INTU
2013-05-23,58.12,59.21,57.331,58.76,4314644,INTU
2013-05-24,58.14,58.43,57.39,57.9,4359326,INTU
2013-05-28,58.41,59.31,58.0,59.11,2773520,INTU
2013-05-29,58.69,59.615,58.29,59.25,3254925,INTU
2013-05-30,58.82,59.62,58.82,59.33,2261062,INTU
2013-05-31,58.98,59.5,58.3,58.44,2534670,INTU
2013-06-03,58.45,58.69,57.6,58.07,2645008,INTU
2013-06-04,58.05,58.53,57.57,57.78,2138831,INTU
2013-06-05,57.01,57.87,57.01,57.57,3088731,INTU
2013-06-06,57.79,58.46,57.48,58.45,2485365,INTU
2013-06-07,58.83,59.71,58.54,59.46,2852278,INTU
2013-06-10,59.44,59.62,58.61,58.97,2112039,INTU
2013-06-11,58.31,58.63,57.63,57.73,2427498,INTU
2013-06-12,58.21,58.21,57.5,57.78,1327718,INTU
2013-06-13,57.59,58.09,57.171,57.97,2423476,INTU
2013-06-14,57.89,58.22,57.29,57.5,1456371,INTU
2013-06-17,57.78,58.15,57.19,58.03,2262224,INTU
2013-06-18,57.93,58.79,57.93,58.7,2710327,INTU
2013-06-19,58.52,59.08,58.35,58.44,2079552,INTU
2013-06-20,58.0,58.58,57.75,57.85,2199538,INTU
2013-06-21,58.05,58.22,57.17,57.86,2572067,INTU
2013-06-24,57.78,58.0,56.74,57.505,1952120,INTU
2013-06-25,57.82,59.04,57.57,58.81,3350767,INTU
2013-06-26,59.2,59.76,58.75,59.45,3122666,INTU
2013-06-27,59.88,61.365,59.88,60.79,2831624,INTU
2013-06-28,60.3,61.37,60.19,61.04,3500222,INTU
2013-07-01,62.1,63.83,61.9,63.15,4443144,INTU
2013-07-02,62.88,63.05,61.53,62.37,3928783,INTU
2013-07-03,61.89,62.7,61.89,62.38,1617063,INTU
2013-07-05,61.59,62.7,61.59,62.55,1589563,INTU
2013-07-08,62.72,63.34,62.29,62.97,2538364,INTU
2013-07-09,63.28,63.56,63.1,63.24,1639821,INTU
2013-07-10,63.27,63.5,63.061,63.36,1564889,INTU
2013-07-11,63.68,64.42,63.64,64.38,1871051,INTU
2013-07-12,64.46,64.85,64.22,64.72,1884108,INTU
2013-07-15,64.58,64.84,64.35,64.83,2251546,INTU
2013-07-16,64.94,65.18,64.69,64.88,1585117,INTU
2013-07-17,65.0,65.32,64.8101,65.01,1888993,INTU
2013-07-18,64.97,65.73,64.84,64.87,1650266,INTU
2013-07-19,64.46,64.78,63.94,64.08,2075666,INTU
2013-07-22,64.4,64.71,64.015,64.41,1110556,INTU
2013-07-23,65.24,65.24,63.65,63.77,1293422,INTU
2013-07-24,64.19,64.65,63.06,63.11,1927365,INTU
2013-07-25,63.12,63.39,62.9,63.17,1737021,INTU
2013-07-26,63.03,63.96,62.74,63.92,1694062,INTU
2013-07-29,63.56,64.53,63.39,63.54,1692118,INTU
2013-07-30,63.63,63.98,63.255,63.34,1146835,INTU
2013-07-31,63.64,64.205,63.44,63.92,1193588,INTU
2013-08-01,64.23,64.76,63.76,64.49,1702267,INTU
2013-08-02,64.18,64.305,63.34,63.89,1750513,INTU
2013-08-05,63.79,64.22,63.73,63.92,1326631,INTU
2013-08-06,63.71,63.92,63.375,63.65,1178940,INTU
2013-08-07,63.35,64.47,63.35,64.12,2089165,INTU
2013-08-08,64.47,64.47,63.82,64.2,2147977,INTU
2013-08-09,63.91,64.69,63.91,64.45,1567173,INTU
2013-08-12,64.51,64.84,64.01,64.67,1088754,INTU
2013-08-13,64.8,65.32,64.24,65.0,1177860,INTU
2013-08-14,65.01,65.08,64.29,64.77,1301520,INTU
2013-08-15,64.06,64.41,63.669,63.83,1637830,INTU
2013-08-16,63.79,64.411,63.66,64.24,1814156,INTU
2013-08-19,64.02,64.28,63.35,63.42,1308913,INTU
2013-08-20,63.33,63.69,63.08,63.14,2321395,INTU
2013-08-21,62.74,64.0,62.62,63.02,3115792,INTU
2013-08-22,63.12,63.68,62.61,63.61,1600104,INTU
2013-08-23,63.56,64.35,63.2544,64.18,2320223,INTU
2013-08-26,61.5,65.11,61.5,64.32,2694020,INTU
2013-08-27,63.51,63.96,63.25,63.71,3077602,INTU
2013-08-28,63.92,63.9899,63.25,63.4,3205765,INTU
2013-08-29,63.15,63.88,62.89,63.59,1547206,INTU
2013-08-30,63.85,63.94,63.31,63.53,1454973,INTU
2013-09-03,63.8,64.6,63.585,63.75,1796467,INTU
2013-09-04,64.06,64.6999,63.7101,64.16,2814996,INTU
2013-09-05,64.36,64.57,64.02,64.18,1396681,INTU
2013-09-06,64.06,64.95,63.54,64.45,1921495,INTU
2013-09-09,64.45,65.595,64.25,65.45,2007815,INTU
2013-09-10,65.94,66.33,65.53,66.32,1618393,INTU
2013-09-11,66.39,66.73,66.11,66.32,1890155,INTU
2013-09-12,66.11,66.11,65.435,65.45,2353826,INTU
2013-09-13,65.795,66.06,65.48,65.95,1502130,INTU
2013-09-16,66.79,66.87,65.765,65.91,2124732,INTU
2013-09-17,66.07,66.66,65.82,66.3,1731612,INTU
2013-09-18,65.28,66.2,65.09,66.081,3015031,INTU
2013-09-19,66.06,66.55,65.74,66.42,3125990,INTU
2013-09-20,66.64,67.34,66.5,66.84,7165984,INTU
2013-09-23,66.59,66.965,66.32,66.41,1885363,INTU
2013-09-24,67.0,67.0,65.735,65.96,2732041,INTU
2013-09-25,65.87,66.44,65.8,66.26,2974371,INTU
2013-09-26,66.58,66.66,66.0,66.36,2364867,INTU
2013-09-27,65.9,66.78,65.6,66.51,3161550,INTU
2013-09-30,65.75,66.67,65.7178,66.31,2934434,INTU
2013-10-01,66.53,67.09,66.19,66.45,2095726,INTU
2013-10-02,66.43,66.55,65.81,66.45,1647913,INTU
2013-10-03,66.37,66.5,65.26,65.83,3682100,INTU
2013-10-04,66.03,66.54,65.46,66.3,2365724,INTU
2013-10-07,65.74,66.46,65.23,66.24,2263064,INTU
2013-10-08,66.1,66.24,65.12,65.4,2223128,INTU
2013-10-09,65.53,65.66,65.13,65.29,2119243,INTU
2013-10-10,65.92,66.13,65.47,65.8,2104871,INTU
2013-10-11,65.38,66.93,65.38,66.93,2047689,INTU
2013-10-14,66.72,67.48,66.01,67.43,2008960,INTU
2013-10-15,67.11,67.41,66.73,66.76,2227755,INTU
2013-10-16,67.03,67.34,66.65,67.0,2027109,INTU
2013-10-17,66.89,68.032,66.7,68.0,1761593,INTU
2013-10-18,68.76,69.12,68.62,68.74,2554661,INTU
2013-10-21,68.68,69.19,68.58,69.01,1245399,INTU
2013-10-22,69.03,69.535,68.83,69.47,1874019,INTU
2013-10-23,69.26,69.5,68.98,69.18,1306088,INTU
2013-10-24,69.2,70.2,69.12,69.82,1996698,INTU
2013-10-25,70.19,70.51,69.8,70.44,1718896,INTU
2013-10-28,70.51,71.0,70.24,70.84,1180372,INTU
2013-10-29,71.18,71.8,70.9301,71.48,1441450,INTU
2013-10-30,71.5,71.8,71.2,71.46,1467222,INTU
2013-10-31,71.69,71.97,71.36,71.41,1996719,INTU
2013-11-01,71.77,72.0,71.14,71.33,2376667,INTU
2013-11-04,71.37,71.49,70.81,71.41,1504829,INTU
2013-11-05,71.38,71.845,70.985,71.76,1712389,INTU
2013-11-06,71.68,72.45,71.51,72.24,1334160,INTU
2013-11-07,72.31,72.63,71.65,71.68,1195271,INTU
2013-11-08,71.86,72.49,71.85,72.48,1862402,INTU
2013-11-11,72.26,72.63,71.81,72.275,1302658,INTU
2013-11-12,72.2,72.45,71.95,72.41,1049890,INTU
2013-11-13,72.58,72.96,71.94,72.96,2645918,INTU
2013-11-14,72.95,73.29,72.27,73.16,1606170,INTU
2013-11-15,73.27,73.73,72.86,73.67,1832428,INTU
2013-11-18,73.73,73.94,73.15,73.41,1784305,INTU
2013-11-19,73.59,73.88,73.04,73.36,1130855,INTU
2013-11-20,73.65,73.65,72.98,73.14,1837906,INTU
2013-11-21,73.05,73.39,72.33,73.16,2359453,INTU
2013-11-22,72.93,73.16,70.87,72.03,4434623,INTU
2013-11-25,72.3,72.99,71.75,72.73,2521218,INTU
2013-11-26,72.57,73.44,72.56,72.84,2014713,INTU
2013-11-27,73.06,73.64,72.94,73.54,1445193,INTU
2013-11-29,73.8,74.33,73.73,74.23,1377704,INTU
2013-12-02,74.16,74.79,73.87,74.23,2028176,INTU
2013-12-03,74.19,74.78,73.92,74.36,1647086,INTU
2013-12-04,73.82,74.55,73.47,74.34,1548747,INTU
2013-12-05,74.21,74.38,73.84,74.01,1424760,INTU
2013-12-06,74.77,75.03,74.27,74.91,1463352,INTU
2013-12-09,74.87,74.91,74.12,74.4,1631885,INTU
2013-12-10,75.51,75.62,74.25,75.0,2112134,INTU
2013-12-11,75.25,75.6,74.455,74.53,1750694,INTU
2013-12-12,74.37,74.61,73.72,74.23,1639191,INTU
2013-12-13,74.62,75.25,74.58,75.02,1698079,INTU
2013-12-16,74.98,75.47,74.61,74.865,2071241,INTU
2013-12-17,74.98,75.05,74.53,74.69,1653390,INTU
2013-12-18,74.4,75.82,74.02,75.81,2327418,INTU
2013-12-19,75.97,76.21,75.515,75.69,1879235,INTU
2013-12-20,75.98,76.33,75.25,75.28,6408262,INTU
2013-12-23,75.65,76.65,75.5,76.32,1361985,INTU
2013-12-24,76.5,76.57,76.22,76.42,393461,INTU
2013-12-26,76.21,76.71,75.98,76.35,581299,INTU
2013-12-27,76.36,76.89,75.99,76.09,698367,INTU
2013-12-30,76.63,76.84,76.24,76.57,838059,INTU
2013-12-31,76.55,76.76,76.075,76.32,1040829,INTU
2014-01-02,76.11,76.16,75.4001,75.94,1355681,INTU
2014-01-03,75.75,76.3775,75.53,75.8,998796,INTU
2014-01-06,75.8,76.0,75.47,75.74,1268747,INTU
2014-01-07,75.88,77.35,75.74,77.06,1551004,INTU
2014-01-08,76.89,77.05,76.01,76.44,2437575,INTU
2014-01-09,76.8,77.0,76.32,76.63,1129974,INTU
2014-01-10,76.9,76.96,75.835,76.24,1165247,INTU
2014-01-13,75.98,76.22,74.8197,75.01,1108979,INTU
2014-01-14,75.34,76.08,75.15,76.06,1113718,INTU
2014-01-15,76.23,77.22,75.95,76.78,1285609,INTU
2014-01-16,76.46,77.15,76.36,76.79,1470461,INTU
2014-01-17,76.06,77.58,76.06,76.99,1764541,INTU
2014-01-21,77.73,77.78,76.105,76.18,1229463,INTU
2014-01-22,76.01,76.155,75.169,75.57,2855285,INTU
2014-01-23,75.06,75.74,74.85,75.32,1339296,INTU
2014-01-24,75.11,75.43,73.17,73.24,1778846,INTU
2014-01-27,73.18,73.49,72.83,73.06,1670696,INTU
2014-01-28,73.35,74.12,73.18,73.48,1776490,INTU
2014-01-29,73.28,73.99,72.89,73.18,1618529,INTU
2014-01-30,73.47,74.56,73.2,74.19,1140757,INTU
2014-01-31,73.26,73.55,72.66,73.25,2103797,INTU
2014-02-03,73.49,73.79,70.71,70.81,2489320,INTU
2014-02-04,70.96,71.17,70.7,70.91,1732344,INTU
2014-02-05,70.54,71.01,70.36,70.75,1462666,INTU
2014-02-06,70.73,71.36,70.73,71.03,1590602,INTU
2014-02-07,71.29,71.73,71.01,71.45,2114269,INTU
2014-02-10,71.54,71.57,70.99,71.45,1774811,INTU
2014-02-11,71.4,73.0,71.4,72.72,1853927,INTU
2014-02-12,71.5,72.72,69.02,69.72,5067136,INTU
2014-02-13,69.49,70.76,69.12,70.72,3164918,INTU
2014-02-14,70.55,71.87,70.32,71.69,2491967,INTU
2014-02-18,71.9,73.26,71.68,73.05,2489526,INTU
2014-02-19,73.19,73.9,72.86,73.42,2361125,INTU
2014-02-20,73.67,74.19,73.04,73.85,1894402,INTU
2014-02-21,75.47,78.74,74.2,77.24,5414287,INTU
2014-02-24,76.67,78.18,76.41,77.41,2680194,INTU
2014-02-25,77.55,77.66,76.65,77.33,1531355,INTU
2014-02-26,81.21,81.21,77.23,77.7,1233136,INTU
2014-02-27,77.67,78.16,77.09,78.1,1289454,INTU
2014-02-28,77.39,78.3,77.27,78.15,2318097,INTU
2014-03-03,78.59,78.74,77.23,77.87,1622275,INTU
2014-03-04,78.53,81.24,78.505,80.91,3061292,INTU
2014-03-05,80.89,80.89,80.12,80.63,1884924,INTU
2014-03-06,80.45,81.12,80.44,80.73,1297875,INTU
2014-03-07,81.29,82.38,80.57,82.2,2778003,INTU
2014-03-10,81.76,82.33,81.31,81.82,2189044,INTU
2014-03-11,82.06,82.4,80.83,81.27,1682701,INTU
2014-03-12,81.09,81.19,80.49,80.93,2117862,INTU
2014-03-13,81.16,81.44,79.94,80.15,1558540,INTU
2014-03-14,80.15,80.39,79.59,79.91,1308841,INTU
2014-03-17,80.24,81.18,80.0101,80.55,1185591,INTU
2014-03-18,80.49,80.85,80.19,80.66,1157259,INTU
2014-03-19,80.28,80.745,79.64,80.21,1168672,INTU
2014-03-20,79.94,80.7,79.81,80.69,841223,INTU
2014-03-21,81.54,81.54,79.39,79.44,2257081,INTU
2014-03-24,79.36,79.81,78.01,78.81,1623711,INTU
2014-03-25,79.38,79.71,77.95,78.67,1366282,INTU
2014-03-26,79.09,79.09,77.7,77.72,1630305,INTU
2014-03-27,77.41,77.96,76.91,77.58,1893130,INTU
2014-03-28,77.77,78.25,77.42,77.77,960172,INTU
2014-03-31,78.27,78.67,77.55,77.73,1942288,INTU
2014-04-01,77.98,78.92,77.73,78.89,2108232,INTU
2014-04-02,78.69,79.22,78.31,78.97,1543116,INTU
2014-04-03,79.0,79.43,78.08,78.58,2007268,INTU
2014-04-04,79.09,79.36,77.13,77.19,2219333,INTU
2014-04-07,76.96,77.19,74.3,74.792,2731870,INTU
2014-04-08,74.79,75.75,74.406,74.54,2374777,INTU
2014-04-09,74.55,75.13,74.12,75.11,1337393,INTU
2014-04-10,75.04,75.16,73.44,73.59,1791478,INTU
2014-04-11,73.31,73.72,72.44,72.52,2290407,INTU
2014-04-14,73.39,73.86,72.81,73.38,1934121,INTU
2014-04-15,73.34,74.06,72.81,73.74,1999654,INTU
2014-04-16,74.1,74.49,73.5,74.27,1100710,INTU
2014-04-17,74.07,74.75,73.66,74.03,1463251,INTU
2014-04-21,74.16,74.49,73.7,74.0,1802787,INTU
2014-04-22,74.6,75.79,74.44,74.84,2161974,INTU
2014-04-23,74.43,74.79,74.065,74.39,1151022,INTU
2014-04-24,75.08,77.27,74.01,74.16,1488151,INTU
2014-04-25,74.67,77.15,74.56,75.34,3736588,INTU
2014-04-28,75.85,76.01,74.03,74.69,2138838,INTU
2014-04-29,75.15,75.82,74.85,75.4,1823626,INTU
2014-04-30,74.93,75.84,74.92,75.75,1549352,INTU
2014-05-01,75.69,76.77,75.42,75.93,1356585,INTU
2014-05-02,76.16,76.25,75.26,75.29,902180,INTU
2014-05-05,74.84,75.63,74.41,75.57,958035,INTU
2014-05-06,75.51,75.71,74.64,74.67,901196,INTU
2014-05-07,74.5,75.0,73.66,74.32,1134081,INTU
2014-05-08,74.32,75.48,73.815,74.62,1266450,INTU
2014-05-09,74.51,75.28,74.03,74.92,881039,INTU
2014-05-12,75.18,76.5,75.13,76.11,1233694,INTU
2014-05-13,76.2,76.29,75.44,75.69,947095,INTU
2014-05-14,75.44,75.645,74.87,74.99,987706,INTU
2014-05-15,74.94,75.46,73.74,74.08,1623869,INTU
2014-05-16,74.47,75.59,73.83,75.51,2064685,INTU
2014-05-19,75.35,77.16,75.32,77.07,2274354,INTU
2014-05-20,76.81,77.27,76.15,76.84,2865782,INTU
2014-05-21,74.0,78.4,73.5,77.47,3935396,INTU
2014-05-22,77.28,78.82,77.16,78.32,1975283,INTU
2014-05-23,78.57,79.8,78.35,79.59,1777823,INTU
2014-05-27,79.78,80.44,79.42,80.14,1336782,INTU
2014-05-28,80.33,80.33,79.06,79.08,1493583,INTU
2014-05-29,79.09,79.73,78.9,79.11,1484641,INTU
2014-05-30,79.42,79.46,78.89,79.29,1562078,INTU
2014-06-02,79.39,79.71,79.01,79.43,675097,INTU
2014-06-03,79.17,79.49,79.06,79.39,1267814,INTU
2014-06-04,79.1,79.48,79.04,79.3,949427,INTU
2014-06-05,79.2,79.66,78.81,79.36,1623397,INTU
2014-06-06,79.84,80.05,79.375,80.03,1399454,INTU
2014-06-09,79.75,80.62,79.51,79.84,1235707,INTU
2014-06-10,79.45,79.94,78.76,79.16,1284743,INTU
2014-06-11,78.63,79.21,78.35,79.17,1262029,INTU
2014-06-12,78.88,79.21,78.7,78.91,1375646,INTU
2014-06-13,79.07,79.28,78.74,78.99,1006449,INTU
2014-06-16,78.55,79.11,78.52,78.91,1274879,INTU
2014-06-17,78.67,79.13,78.6101,78.84,1394351,INTU
2014-06-18,78.63,79.44,78.63,79.33,1358945,INTU
2014-06-19,81.99,81.99,78.84,79.29,1082413,INTU
2014-06-20,79.72,79.72,78.81,79.5,1868756,INTU
2014-06-23,79.3,79.7,79.17,79.67,1000069,INTU
2014-06-24,79.69,80.93,79.39,80.55,1769516,INTU
2014-06-25,80.04,81.18,80.03,81.12,1158742,INTU
2014-06-26,81.25,81.25,80.21,80.96,1276552,INTU
2014-06-27,80.59,81.37,80.59,81.32,1758057,INTU
2014-06-30,80.98,81.21,80.41,80.53,1519917,INTU
2014-07-01,80.5,81.55,80.47,81.275,1360801,INTU
2014-07-02,80.91,81.49,80.85,81.3,926692,INTU
2014-07-03,81.2,82.46,81.0775,82.23,1036201,INTU
2014-07-07,81.29,81.94,80.8,81.22,1393565,INTU
2014-07-08,80.79,81.39,80.79,81.15,1593984,INTU
2014-07-09,81.35,81.67,80.73,81.06,922581,INTU
2014-07-10,80.11,80.77,80.0601,80.42,1078093,INTU
2014-07-11,80.69,80.7758,80.17,80.45,1044676,INTU
2014-07-14,80.88,81.558,80.49,81.33,933028,INTU
2014-07-15,81.39,81.72,80.96,81.17,1128908,INTU
2014-07-16,81.24,81.9,81.205,81.53,968944,INTU
2014-07-17,81.12,81.62,80.73,80.78,1191037,INTU
2014-07-18,81.25,81.96,80.8,81.92,1108103,INTU
2014-07-21,81.65,81.925,80.83,81.43,1107665,INTU
2014-07-22,81.68,82.95,81.67,82.13,993834,INTU
2014-07-23,81.97,82.3,81.69,82.03,829470,INTU
2014-07-24,82.06,83.09,81.99,82.59,1354467,INTU
2014-07-25,82.34,82.84,82.24,82.64,513472,INTU
2014-07-28,82.51,83.08,82.18,82.85,530135,INTU
2014-07-29,82.99,83.49,82.52,82.68,1128390,INTU
2014-07-30,83.09,83.54,82.4905,83.29,935639,INTU
2014-07-31,83.02,83.185,81.88,81.97,1638713,INTU
2014-08-01,79.665,82.14,79.665,80.56,1226397,INTU
2014-08-04,80.62,81.16,80.26,81.02,871457,INTU
2014-08-05,80.92,81.29,80.21,80.45,819488,INTU
2014-08-06,80.39,81.15,80.111,80.96,868960,INTU
2014-08-07,81.14,81.76,80.58,80.84,735172,INTU
2014-08-08,80.93,81.48,80.51,81.38,745727,INTU
2014-08-11,81.7,82.28,81.3,81.8,521084,INTU
2014-08-12,81.63,82.15,81.33,82.03,1190096,INTU
2014-08-13,82.4,83.65,82.01,83.38,1254748,INTU
2014-08-14,83.48,83.88,83.19,83.805,1089775,INTU
2014-08-15,84.25,84.88,83.12,83.72,3121990,INTU
2014-08-18,84.22,84.67,83.9,84.43,1411352,INTU
2014-08-19,84.34,85.58,84.34,85.39,1614129,INTU
2014-08-20,85.21,85.49,84.53,85.27,1394628,INTU
2014-08-21,85.15,85.89,84.73,85.81,1699332,INTU
2014-08-22,85.29,86.8,82.11,83.57,5152353,INTU
2014-08-25,83.22,83.44,81.6,82.9,3521132,INTU
2014-08-26,82.91,83.63,82.62,82.64,1750677,INTU
2014-08-27,82.95,83.0,82.18,82.66,1837082,INTU
2014-08-28,82.59,83.6,82.21,83.36,1750772,INTU
2014-08-29,83.64,83.64,82.6,83.18,1267166,INTU
2014-09-02,83.35,83.67,82.73,82.88,1429336,INTU
2014-09-03,83.01,83.17,82.0,82.12,1616914,INTU
2014-09-04,82.93,82.93,82.01,82.26,1230752,INTU
2014-09-05,82.39,83.99,82.24,83.98,1484914,INTU
2014-09-08,83.58,84.58,83.47,84.16,1115985,INTU
2014-09-09,83.85,84.01,83.28,83.45,908043,INTU
2014-09-10,83.72,84.7,83.525,84.58,1587867,INTU
2014-09-11,84.37,85.37,84.27,85.16,1453461,INTU
2014-09-12,84.81,85.11,83.83,83.99,2464311,INTU
2014-09-15,84.0,84.2,83.17,83.62,1255385,INTU
2014-09-16,83.67,83.86,83.45,83.78,1427370,INTU
2014-09-17,83.61,84.6799,83.59,84.31,1550770,INTU
2014-09-18,84.54,85.68,84.37,85.655,1241167,INTU
2014-09-19,86.13,86.88,85.86,86.72,3096655,INTU
2014-09-22,86.19,86.5,84.96,85.52,1840015,INTU
2014-09-23,85.69,86.22,85.41,85.42,1412300,INTU
2014-09-24,85.5,87.31,85.41,86.69,2105927,INTU
2014-09-25,86.27,86.5,84.81,84.85,2106666,INTU
2014-09-26,84.82,86.13,84.62,86.05,2543935,INTU
2014-09-29,85.11,87.96,85.05,87.78,2375704,INTU
2014-09-30,87.48,88.79,87.33,87.65,2967648,INTU
2014-10-01,87.36,87.72,85.5175,85.72,2010263,INTU
2014-10-02,85.03,85.44,83.32,84.52,2613552,INTU
2014-10-03,84.88,85.45,84.78,85.26,1991313,INTU
2014-10-06,85.63,85.86,84.36,84.66,1142929,INTU
2014-10-07,84.03,84.646,82.44,82.47,1716670,INTU
2014-10-08,82.31,83.9,81.63,83.8,1693650,INTU
2014-10-09,83.68,83.68,81.42,81.81,1796065,INTU
2014-10-10,81.8,83.22,80.17,80.17,1811990,INTU
2014-10-13,79.96,80.4,78.78,79.68,3108265,INTU
2014-10-14,80.28,80.61,79.19,79.39,1906272,INTU
2014-10-15,78.25,79.99,77.96,79.5,2272242,INTU
2014-10-16,78.15,79.32,78.01,78.64,1527128,INTU
2014-10-17,79.66,81.37,79.25,81.03,2479849,INTU
2014-10-20,80.72,81.25,80.18,81.04,1229271,INTU
2014-10-21,81.79,83.38,81.06,83.37,1524038,INTU
2014-10-22,83.34,83.69,81.94,81.96,1173104,INTU
2014-10-23,82.96,83.88,82.06,83.53,1323541,INTU
2014-10-24,84.09,85.04,83.66,84.96,1103059,INTU
2014-10-27,84.88,85.639,84.7,85.01,1354210,INTU
2014-10-28,85.46,86.44,85.4,86.33,1706349,INTU
2014-10-29,86.02,86.45,85.44,85.88,1339962,INTU
2014-10-30,85.68,87.07,85.58,86.83,893557,INTU
2014-10-31,88.61,88.84,87.65,88.01,1537333,INTU
2014-11-03,88.24,88.81,87.87,88.34,858664,INTU
2014-11-04,88.13,88.97,88.05,88.45,872821,INTU
2014-11-05,88.51,89.15,88.21,88.73,1193217,INTU
2014-11-06,88.87,89.19,88.475,89.13,950111,INTU
2014-11-07,89.3,89.37,88.61,88.81,790709,INTU
2014-11-10,88.75,90.0,88.53,89.88,1032613,INTU
2014-11-11,90.0,90.91,89.92,90.71,1324754,INTU
2014-11-12,90.43,90.7,89.47,89.62,1291244,INTU
2014-11-13,89.87,90.45,89.49,90.44,1133897,INTU
2014-11-14,90.37,90.7075,89.72,90.69,917906,INTU
2014-11-17,90.71,91.4,90.43,90.93,1806243,INTU
2014-11-18,91.01,91.76,90.94,91.34,1577086,INTU
2014-11-19,91.2,91.52,90.62,91.42,1302645,INTU
2014-11-20,91.06,91.07,90.41,90.73,1677474,INTU
2014-11-21,95.34,95.42,91.71,91.72,3773048,INTU
2014-11-24,92.01,92.99,91.79,92.67,1717157,INTU
2014-11-25,92.2,93.23,92.03,92.66,1330902,INTU
2014-11-26,92.0,92.925,92.0,92.24,1411769,INTU
2014-11-28,92.77,94.34,92.68,93.87,949818,INTU
2014-12-01,93.25,94.9,93.24,94.12,1808699,INTU
2014-12-02,94.15,94.25,93.21,93.33,2124136,INTU
2014-12-03,93.24,94.01,93.02,93.7,1087976,INTU
2014-12-04,93.46,93.91,92.97,93.87,903945,INTU
2014-12-05,94.13,94.13,93.21,93.68,1083242,INTU
2014-12-08,93.47,94.0,92.7,93.355,1035879,INTU
2014-12-09,90.84,92.99,90.45,92.72,1285765,INTU
2014-12-10,92.7,93.47,91.57,92.56,1637440,INTU
2014-12-11,93.14,94.0597,92.57,93.37,2186011,INTU
2014-12-12,90.7,93.34,90.7,92.17,1937017,INTU
2014-12-15,93.02,93.3,91.6,92.67,2291724,INTU
2014-12-16,92.6,93.88,91.94,92.11,2255400,INTU
2014-12-17,92.03,93.2,91.39,92.88,2382837,INTU
2014-12-18,92.8,94.48,92.09,94.48,3064749,INTU
2014-12-19,94.26,95.84,93.82,93.92,2988811,INTU
2014-12-22,94.45,95.24,94.08,94.69,1210132,INTU
2014-12-23,95.1,95.37,94.685,95.15,935231,INTU
2014-12-24,95.3,95.426,94.58,94.59,352508,INTU
2014-12-26,94.52,94.95,94.11,94.19,638741,INTU
2014-12-29,94.08,94.46,93.73,93.76,685583,INTU
2014-12-30,93.17,94.04,92.64,93.105,903933,INTU
2014-12-31,93.18,93.89,92.16,92.19,1050537,INTU
2015-01-02,92.21,93.16,90.37,91.21,1882035,INTU
2015-01-05,90.3,91.335,89.74,90.85,2499623,INTU
2015-01-06,90.81,91.2,87.61,88.06,2288407,INTU
2015-01-07,87.97,89.04,87.87,88.67,1657627,INTU
2015-01-08,89.18,90.63,89.12,89.86,1954769,INTU
2015-01-09,90.33,90.4951,87.86,87.97,2217676,INTU
2015-01-12,87.9,88.27,86.48,86.72,1835095,INTU
2015-01-13,87.59,88.915,85.63,86.31,1553614,INTU
2015-01-14,85.2,86.26,85.08,86.23,1618053,INTU
2015-01-15,86.15,86.64,84.89,85.08,910588,INTU
2015-01-16,84.95,86.44,84.751,86.42,1393669,INTU
2015-01-20,87.05,87.97,86.17,87.42,1843383,INTU
2015-01-21,85.92,87.93,85.92,86.4,1770550,INTU
2015-01-22,86.93,89.26,86.27,88.79,2997443,INTU
2015-01-23,89.39,90.11,88.9,89.42,2138613,INTU
2015-01-26,89.46,89.62,88.645,89.36,2058623,INTU
2015-01-27,88.19,89.5,87.5,88.45,1520463,INTU
2015-01-28,89.31,89.53,87.49,87.5,1541936,INTU
2015-01-29,87.32,88.79,87.04,88.45,1617449,INTU
2015-01-30,87.96,88.5,86.73,86.82,1900347,INTU
2015-02-02,87.51,88.855,85.77,88.28,1772273,INTU
2015-02-03,88.54,90.52,88.54,90.5,1998097,INTU
2015-02-04,89.97,91.14,89.8,90.54,1483457,INTU
2015-02-05,90.47,91.8,90.2003,91.71,1084497,INTU
2015-02-06,90.66,91.15,87.33,87.83,3880379,INTU
2015-02-09,87.67,88.91,86.97,87.84,2200591,INTU
2015-02-10,88.5,89.27,88.11,89.14,1817522,INTU
2015-02-11,89.37,89.78,88.55,88.79,1863113,INTU
2015-02-12,89.18,89.69,88.675,89.39,1969325,INTU
2015-02-13,89.63,90.28,89.45,90.25,2357931,INTU
2015-02-17,90.06,90.3,89.51,90.09,2884774,INTU
2015-02-18,90.0,90.29,89.06,89.76,2404361,INTU
2015-02-19,89.72,91.25,89.27,91.11,2810098,INTU
2015-02-20,94.91,96.89,94.1,96.72,4828497,INTU
2015-02-23,96.53,96.72,95.93,96.34,1831166,INTU
2015-02-24,96.21,97.44,95.93,97.375,1399921,INTU
2015-02-25,97.17,98.09,97.02,97.64,1381311,INTU
2015-02-26,97.53,98.07,97.28,97.68,1061035,INTU
2015-02-27,97.31,97.91,97.12,97.63,1298144,INTU
2015-03-02,97.56,98.69,97.24,98.68,997333,INTU
2015-03-03,98.33,98.55,97.6,97.995,1311248,INTU
2015-03-04,97.41,98.075,96.8824,97.45,1143994,INTU
2015-03-05,97.58,98.18,96.83,98.12,1121647,INTU
2015-03-06,97.64,98.26,97.13,97.41,1641745,INTU
2015-03-09,97.66,97.9,96.91,97.645,1215820,INTU
2015-03-10,96.66,96.945,95.38,95.39,1348117,INTU
2015-03-11,95.44,96.12,95.0128,95.18,1060048,INTU
2015-03-12,95.4,96.74,95.24,96.675,793999,INTU
2015-03-13,96.34,97.99,96.32,97.77,1736749,INTU
2015-03-16,98.1,99.75,97.8,99.38,1451710,INTU
2015-03-17,98.75,99.38,98.41,98.98,1453763,INTU
2015-03-18,98.65,100.66,98.44,99.93,1437711,INTU
2015-03-19,99.81,100.38,99.78,99.78,1194984,INTU
2015-03-20,100.42,100.88,100.15,100.43,3435443,INTU
2015-03-23,100.86,100.86,100.06,100.13,1166508,INTU
2015-03-24,100.02,100.72,99.69,99.7,1476237,INTU
2015-03-25,99.65,99.7,97.3,97.315,1437307,INTU
2015-03-26,96.74,97.6,96.32,96.945,788287,INTU
2015-03-27,96.65,97.29,96.04,97.06,1023712,INTU
2015-03-30,97.8,98.75,97.8,98.23,876053,INTU
2015-03-31,97.34,98.63,96.96,96.96,1871553,INTU
2015-04-01,96.82,97.7,96.25,97.675,1304072,INTU
2015-04-02,97.69,98.71,97.35,98.5,1081713,INTU
2015-04-06,97.45,98.78,96.92,97.85,1332496,INTU
2015-04-07,98.22,98.62,97.32,97.35,1231731,INTU
2015-04-08,97.02,98.33,97.02,97.915,1305844,INTU
2015-04-09,97.88,98.4,97.29,97.925,806347,INTU
2015-04-10,97.84,99.11,97.57,98.89,1666430,INTU
2015-04-13,98.0,99.175,97.89,97.89,1223048,INTU
2015-04-14,97.83,98.12,97.1,97.88,1824254,INTU
2015-04-15,98.4,98.66,97.82,97.96,955938,INTU
2015-04-16,97.29,97.485,96.91,97.39,1465029,INTU
2015-04-17,96.51,96.71,95.33,95.58,1550777,INTU
2015-04-20,96.4,97.16,96.052,96.65,1182649,INTU
2015-04-21,97.31,98.03,96.7,97.24,1061669,INTU
2015-04-22,98.55,100.25,98.5,100.16,2701107,INTU
2015-04-23,99.78,101.95,99.56,101.445,1526902,INTU
2015-04-24,101.91,101.91,100.48,101.225,949305,INTU
2015-04-27,101.46,101.94,101.0,101.6,958900,INTU
2015-04-28,101.12,102.17,100.83,101.65,885838,INTU
2015-04-29,100.92,102.085,100.8,101.18,1076848,INTU
2015-04-30,100.7,101.72,99.81,100.33,1267840,INTU
2015-05-01,100.33,100.86,100.05,100.59,1003627,INTU
2015-05-04,100.58,101.68,100.35,101.29,868653,INTU
2015-05-05,100.8,101.44,99.87,100.01,944415,INTU
2015-05-06,100.38,100.43,99.02,99.54,902959,INTU
2015-05-07,99.72,100.4204,99.4,100.07,821694,INTU
2015-05-08,101.29,103.1,100.79,102.75,1440629,INTU
2015-05-11,102.4,102.94,102.18,102.325,647955,INTU
2015-05-12,101.85,102.74,101.007,102.255,732071,INTU
2015-05-13,101.88,102.76,101.34,102.24,582539,INTU
2015-05-14,102.9,103.85,102.49,103.82,1134697,INTU
2015-05-15,104.17,104.24,102.17,102.33,1322643,INTU
2015-05-18,102.06,102.55,101.55,102.34,1098816,INTU
2015-05-19,102.93,103.805,102.6,103.27,1394349,INTU
2015-05-20,103.64,103.88,102.77,103.38,1157962,INTU
2015-05-21,103.62,104.74,103.22,104.16,2266473,INTU
2015-05-22,105.49,109.21,105.35,106.76,3721872,INTU
2015-05-26,105.55,106.26,103.98,104.67,2368950,INTU
2015-05-27,104.79,105.47,104.33,105.19,1183016,INTU
2015-05-28,104.75,105.22,104.49,105.09,1051249,INTU
2015-05-29,104.95,105.0,103.53,104.15,2310698,INTU
2015-06-01,104.77,106.97,104.09,106.415,1805321,INTU
2015-06-02,105.75,106.86,105.26,106.215,1147871,INTU
2015-06-03,106.24,106.84,105.74,106.84,960492,INTU
2015-06-04,106.63,106.88,105.05,105.46,1063642,INTU
2015-06-05,104.67,106.17,104.67,105.6,1173613,INTU
2015-06-08,105.35,105.8,104.4629,104.5,885435,INTU
2015-06-09,104.45,104.92,103.9,104.64,1304104,INTU
2015-06-10,105.26,107.88,105.0,107.48,1736670,INTU
2015-06-11,107.93,107.95,105.77,105.83,2473211,INTU
2015-06-12,105.16,105.55,104.47,104.73,1338586,INTU
2015-06-15,104.07,104.07,102.62,103.05,1771038,INTU
2015-06-16,103.15,104.0,102.77,103.73,1324451,INTU
2015-06-17,103.88,104.33,103.2,103.84,885256,INTU
2015-06-18,103.75,104.53,103.62,104.39,1533823,INTU
2015-06-19,104.08,104.76,103.7,104.32,1427615,INTU
2015-06-22,105.03,105.58,103.54,105.5,1263129,INTU
2015-06-23,105.65,105.67,104.24,104.76,1211090,INTU
2015-06-24,104.34,104.77,102.98,103.05,1460798,INTU
2015-06-25,103.36,104.18,102.92,103.6,1407266,INTU
2015-06-26,103.6,103.98,102.34,103.24,2310796,INTU
2015-06-29,102.2,102.65,100.83,101.02,1491027,INTU
2015-06-30,101.52,101.87,100.755,100.77,1722476,INTU
2015-07-01,101.64,102.38,100.7801,101.62,1340605,INTU
2015-07-02,102.03,102.03,100.62,101.41,779064,INTU
2015-07-06,100.29,101.96,100.12,101.92,1908455,INTU
2015-07-07,101.08,103.71,101.08,103.58,2670234,INTU
2015-07-08,101.9,104.14,101.9,103.43,3095299,INTU
2015-07-09,104.47,105.1,103.53,103.58,1347424,INTU
2015-07-10,104.94,104.94,103.6,104.36,862753,INTU
2015-07-13,105.37,106.07,105.005,105.43,1334702,INTU
2015-07-14,105.52,106.11,105.21,105.83,676745,INTU
2015-07-15,106.05,106.64,105.67,106.33,870714,INTU
2015-07-16,107.23,108.11,106.88,108.1,1003676,INTU
2015-07-17,107.75,108.2,106.56,106.77,1475135,INTU
2015-07-20,106.82,107.17,106.48,106.63,994940,INTU
2015-07-21,106.29,107.15,106.06,106.15,996446,INTU
2015-07-22,106.16,107.12,106.16,106.72,812197,INTU
2015-07-23,106.87,107.89,106.52,107.25,792936,INTU
2015-07-24,107.55,107.81,106.48,106.69,834192,INTU
2015-07-27,106.12,106.49,104.77,105.0,1166362,INTU
2015-07-28,105.04,105.71,103.66,105.64,1288083,INTU
2015-07-29,105.36,105.74,104.42,105.52,991057,INTU
2015-07-30,104.94,106.06,103.98,105.74,593805,INTU
2015-07-31,106.29,106.48,105.4,105.77,904111,INTU
2015-08-03,104.67,105.7832,104.3,105.05,987932,INTU
2015-08-04,105.24,105.83,104.96,105.59,777425,INTU
2015-08-05,106.04,107.75,106.04,106.78,701323,INTU
2015-08-06,106.99,107.45,104.05,104.17,1176069,INTU
2015-08-07,104.05,105.44,103.45,105.44,1605180,INTU
2015-08-10,103.09,104.99,102.01,104.99,1400232,INTU
2015-08-11,103.7,104.66,103.08,104.62,1327852,INTU
2015-08-12,104.01,105.08,103.11,104.72,963840,INTU
2015-08-13,105.02,105.34,103.76,104.9,767059,INTU
2015-08-14,104.55,106.195,104.44,105.62,768670,INTU
2015-08-17,105.2,105.77,104.5,105.56,871203,INTU
2015-08-18,106.04,106.76,105.51,105.72,832472,INTU
2015-08-19,106.49,107.0672,104.78,106.27,1864265,INTU
2015-08-20,105.27,105.62,102.72,102.93,1510641,INTU
2015-08-21,91.06,93.0,85.11,89.28,8703006,INTU
2015-08-24,82.31,87.5,80.89,84.25,6761357,INTU
2015-08-25,86.72,86.85,79.63,79.87,4786880,INTU
2015-08-26,82.71,84.0755,80.8,83.29,5663784,INTU
2015-08-27,84.39,86.63,83.63,86.6,4322206,INTU
2015-08-28,85.04,87.61,85.03,86.21,3537207,INTU
2015-08-31,85.46,85.96,84.4501,85.75,3343917,INTU
2015-09-01,83.35,85.19,83.1,84.1,3803473,INTU
2015-09-02,85.69,85.96,84.055,85.83,2688250,INTU
2015-09-03,85.88,86.97,85.485,86.04,3230170,INTU
2015-09-04,84.62,85.82,84.11,85.13,3191991,INTU
2015-09-08,86.64,87.79,85.51,87.74,2377043,INTU
2015-09-09,87.78,88.33,86.31,86.64,3002862,INTU
2015-09-10,87.0,88.87,86.48,88.3,4118077,INTU
2015-09-11,87.46,89.4099,87.15,89.31,2615850,INTU
2015-09-14,89.05,89.525,88.27,88.82,1517939,INTU
2015-09-15,89.13,89.77,88.36,88.99,1791244,INTU
2015-09-16,89.15,89.61,88.0,89.47,1609363,INTU
2015-09-17,86.9,87.37,85.283,85.77,6863328,INTU
2015-09-18,84.69,86.2,84.36,85.49,5609279,INTU
2015-09-21,85.55,87.3,85.17,86.81,3352012,INTU
2015-09-22,85.41,87.24,85.4,86.85,3121489,INTU
2015-09-23,86.46,88.37,86.31,87.59,2251080,INTU
2015-09-24,86.83,88.43,86.65,87.86,2898446,INTU
2015-09-25,88.68,89.59,87.44,87.88,2328174,INTU
2015-09-28,87.19,87.93,86.2,86.22,2301379,INTU
2015-09-29,86.18,87.18,85.8701,86.83,1724810,INTU
2015-09-30,87.76,88.83,87.11,88.75,2469777,INTU
2015-10-01,88.66,89.72,87.83,88.86,2583877,INTU
2015-10-02,87.23,89.55,85.61,89.5,1778416,INTU
2015-10-05,90.0,91.5,89.46,91.31,1525811,INTU
2015-10-06,91.21,92.19,90.56,90.81,1742448,INTU
2015-10-07,90.9,91.4848,89.28,90.96,1646991,INTU
2015-10-08,90.71,92.42,90.0,92.29,1373542,INTU
2015-10-09,92.33,93.2589,92.29,92.7,1334169,INTU
2015-10-12,92.71,93.47,91.65,93.21,1554034,INTU
2015-10-13,92.51,93.2,91.26,91.36,1770574,INTU
2015-10-14,91.3,92.14,90.41,90.41,1926279,INTU
2015-10-15,91.05,92.48,90.82,92.43,2138306,INTU
2015-10-16,92.57,93.79,91.17,93.62,1919910,INTU
2015-10-19,93.53,94.39,92.49,94.08,1079887,INTU
2015-10-20,93.89,94.74,93.89,94.3,1014011,INTU
2015-10-21,94.9,94.98,93.36,93.87,1490074,INTU
2015-10-22,94.43,97.3,94.36,96.86,1500062,INTU
2015-10-23,97.56,98.0,96.1227,97.94,1240686,INTU
2015-10-26,98.13,99.0,97.64,97.71,1440848,INTU
2015-10-27,97.65,98.23,97.15,98.03,1093406,INTU
2015-10-28,98.31,98.4,97.29,97.99,1846279,INTU
2015-10-29,97.9,98.27,97.575,97.745,1431030,INTU
2015-10-30,97.95,98.12,97.35,97.43,1233520,INTU
2015-11-02,98.05,98.2,97.37,97.51,1512321,INTU
2015-11-03,97.16,97.97,97.05,97.71,1455088,INTU
2015-11-04,97.72,99.15,97.0,98.85,1347620,INTU
2015-11-05,99.21,99.5,97.41,97.78,1349137,INTU
2015-11-06,97.79,98.54,97.13,98.28,961621,INTU
2015-11-09,98.18,98.205,96.75,97.51,1120475,INTU
2015-11-10,97.44,98.97,97.025,98.88,944108,INTU
2015-11-11,99.42,100.63,98.78,99.39,1314223,INTU
2015-11-12,99.17,99.79,98.0,98.05,849771,INTU
2015-11-13,98.03,98.69,96.26,96.53,1540077,INTU
2015-11-16,96.89,97.5742,95.98,96.9,1599179,INTU
2015-11-17,96.6,97.46,96.05,96.43,1848493,INTU
2015-11-18,96.53,96.89,95.62,96.62,3705264,INTU
2015-11-19,96.93,97.68,95.79,97.42,3985856,INTU
2015-11-20,106.28,108.0,101.171,103.2,6622251,INTU
2015-11-23,102.52,103.83,100.91,101.03,2915945,INTU
2015-11-24,100.04,100.75,97.72,99.76,3368472,INTU
2015-11-25,99.98,100.87,99.43,99.85,1928549,INTU
2015-11-27,100.09,100.76,99.65,100.18,1109387,INTU
2015-11-30,100.38,100.76,99.01,100.2,4654994,INTU
2015-12-01,100.94,102.5797,100.61,101.79,2322381,INTU
2015-12-02,101.33,101.8,99.26,99.5,1721766,INTU
2015-12-03,99.46,99.91,95.94,96.38,2879563,INTU
2015-12-04,97.94,98.86,96.73,98.63,2232351,INTU
2015-12-07,98.72,99.02,98.24,98.83,1721730,INTU
2015-12-08,97.82,99.0,97.5,98.32,1453541,INTU
2015-12-09,98.11,99.69,97.34,97.72,1571227,INTU
2015-12-10,98.02,98.545,96.96,96.99,1760282,INTU
2015-12-11,95.86,96.91,95.85,96.12,2269801,INTU
2015-12-14,96.36,96.93,94.925,96.3,2344960,INTU
2015-12-15,97.47,99.36,96.89,97.98,1747065,INTU
2015-12-16,98.46,99.14,97.0,99.05,1326328,INTU
2015-12-17,99.31,99.99,97.87,97.87,1597424,INTU
2015-12-18,97.2,97.64,94.8555,95.57,4537727,INTU
2015-12-21,96.02,96.69,94.675,95.68,1322375,INTU
2015-12-22,96.47,97.27,95.55,97.21,1060174,INTU
2015-12-23,97.76,98.21,97.26,98.0,762498,INTU
2015-12-24,97.9,98.06,97.3,97.59,327175,INTU
2015-12-28,97.1,98.25,96.92,98.22,693023,INTU
2015-12-29,98.63,99.992,98.63,99.34,864335,INTU
2015-12-30,99.11,99.41,98.22,98.28,660939,INTU
2015-12-31,97.83,98.33,96.48,96.5,1189462,INTU
2016-01-04,94.19,94.89,93.14,94.38,2808951,INTU
2016-01-05,95.34,96.12,94.58,95.95,1859409,INTU
2016-01-06,94.43,96.48,94.16,96.29,2433171,INTU
2016-01-07,94.5,96.425,93.24,94.44,2477736,INTU
2016-01-08,94.94,96.0,93.02,93.14,2004696,INTU
2016-01-11,93.82,94.26,93.14,94.0,1889891,INTU
2016-01-12,94.69,95.16,93.56,94.85,1300807,INTU
2016-01-13,95.11,95.6,91.57,91.7,1907668,INTU
2016-01-14,92.31,95.47,91.14,94.32,2545883,INTU
2016-01-15,91.43,92.93,90.58,91.49,2774776,INTU
2016-01-19,92.84,93.135,90.04,90.88,2468121,INTU
2016-01-20,89.53,92.88,88.66,91.99,2904936,INTU
2016-01-21,92.8,93.67,91.21,91.95,1461686,INTU
2016-01-22,93.07,94.0,92.2,93.61,1076526,INTU
2016-01-25,93.47,93.66,91.59,91.73,1310175,INTU
2016-01-26,91.94,92.71,91.03,92.64,1140504,INTU
2016-01-27,92.41,93.26,90.45,90.77,944099,INTU
2016-01-28,91.73,92.22,90.7,92.025,1141647,INTU
2016-01-29,92.72,95.63,92.09,95.51,2120539,INTU
2016-02-01,95.28,96.97,94.36,96.37,1325679,INTU
2016-02-02,95.31,95.66,93.97,94.15,2436046,INTU
2016-02-03,95.0,96.41,94.0,95.89,1864201,INTU
2016-02-04,95.78,96.93,94.85,96.75,1653009,INTU
2016-02-05,96.09,96.25,91.24,91.79,2911061,INTU
2016-02-08,90.91,91.23,88.88,90.92,2744527,INTU
2016-02-09,90.08,92.14,89.49,90.13,1922845,INTU
2016-02-10,91.28,92.41,89.95,90.26,1897677,INTU
2016-02-11,88.17,92.07,88.17,91.41,1991723,INTU
2016-02-12,92.97,94.7,91.5,94.56,2177735,INTU
2016-02-16,93.7,95.81,93.68,95.36,2240208,INTU
2016-02-17,95.82,98.68,95.41,98.36,1726093,INTU
2016-02-18,97.79,98.66,96.095,96.47,1768517,INTU
2016-02-19,96.52,97.61,95.31,97.19,1901266,INTU
2016-02-22,98.18,98.71,97.0,98.25,1620663,INTU
2016-02-23,97.54,98.12,96.24,97.36,1859282,INTU
2016-02-24,96.35,98.98,95.41,98.83,2177169,INTU
2016-02-25,99.1,100.16,97.94,100.07,2335531,INTU
2016-02-26,100.91,101.0,94.1,95.75,3810098,INTU
2016-02-29,95.37,97.32,94.96,96.64,2671346,INTU
2016-03-01,97.67,98.86,96.58,98.86,2194823,INTU
2016-03-02,98.53,99.64,98.06,98.63,1608182,INTU
2016-03-03,98.06,98.48,96.39,97.71,1851632,INTU
2016-03-04,98.11,99.26,97.05,99.18,1904458,INTU
2016-03-07,98.15,99.75,97.585,99.38,1997289,INTU
2016-03-08,98.64,100.25,98.4,99.27,2051418,INTU
2016-03-09,99.39,100.01,98.905,99.47,1549033,INTU
2016-03-10,99.55,100.27,96.85,98.02,1677955,INTU
2016-03-11,98.78,100.28,98.05,99.96,1544213,INTU
2016-03-14,99.61,100.17,99.21,99.43,1181398,INTU
2016-03-15,99.14,99.69,98.71,99.33,1012639,INTU
2016-03-16,99.4,100.54,98.74,100.29,1221913,INTU
2016-03-17,100.11,101.22,99.6,100.83,1384688,INTU
2016-03-18,101.34,102.29,100.03,102.01,3012362,INTU
2016-03-21,101.46,102.01,100.93,102.01,968811,INTU
2016-03-22,101.67,102.52,101.29,102.15,1165412,INTU
2016-03-23,101.67,102.05,101.06,101.7,1630599,INTU
2016-03-24,101.38,102.12,100.69,101.89,1331843,INTU
2016-03-28,101.87,102.31,101.54,102.05,998387,INTU
2016-03-29,101.59,102.93,101.19,102.57,938000,INTU
2016-03-30,103.0,103.4,102.51,103.18,969650,INTU
2016-03-31,102.75,104.51,102.47,104.01,2232366,INTU
2016-04-01,103.77,104.78,103.52,104.69,845111,INTU
2016-04-04,104.91,105.28,104.63,104.96,894092,INTU
2016-04-05,104.43,104.855,103.78,103.9,956616,INTU
2016-04-06,103.92,105.32,103.596,105.13,807801,INTU
2016-04-07,104.33,104.44,102.64,103.17,1278206,INTU
2016-04-08,103.86,104.11,102.92,103.38,654144,INTU
2016-04-11,104.06,104.06,102.3,102.62,999663,INTU
2016-04-12,102.64,103.1,101.84,102.71,1452063,INTU
2016-04-13,102.97,103.55,102.71,103.31,1358639,INTU
2016-04-14,103.96,104.05,102.82,102.93,1270595,INTU
2016-04-15,103.17,103.65,102.09,102.83,1627989,INTU
2016-04-18,102.56,104.0,102.35,103.79,1158380,INTU
2016-04-19,104.09,104.34,103.1,103.92,767409,INTU
2016-04-20,104.25,104.51,103.55,103.74,880896,INTU
2016-04-21,103.74,103.93,102.28,102.3,1219410,INTU
2016-04-22,102.04,102.44,100.76,102.33,1614211,INTU
2016-04-25,102.15,102.59,101.89,102.36,888904,INTU
2016-04-26,104.59,105.0,103.12,103.92,1234683,INTU
2016-04-27,103.96,104.47,102.575,103.51,1027311,INTU
2016-04-28,102.66,102.81,101.07,101.37,1329270,INTU
2016-04-29,100.48,101.09,99.2,100.89,1613587,INTU
2016-05-02,101.4,102.33,100.62,102.21,1806726,INTU
2016-05-03,101.43,101.9,100.7,101.4,891720,INTU
2016-05-04,101.03,101.25,99.6,99.89,1189701,INTU
2016-05-05,100.15,101.34,100.0,100.4,1063251,INTU
2016-05-06,99.57,101.23,99.25,101.04,883161,INTU
2016-05-09,101.36,102.4199,101.18,101.67,714751,INTU
2016-05-10,102.2,102.85,101.435,102.8,731934,INTU
2016-05-11,102.79,103.52,102.23,102.32,617270,INTU
2016-05-12,102.41,103.06,101.21,102.21,713364,INTU
2016-05-13,102.12,103.17,102.0,102.03,781863,INTU
2016-05-16,102.25,104.54,102.09,103.73,1047290,INTU
2016-05-17,103.52,103.615,101.88,102.15,912585,INTU
2016-05-18,102.22,103.11,101.81,102.7,1043073,INTU
2016-05-19,101.77,102.47,100.72,101.42,834389,INTU
2016-05-20,101.89,103.58,101.59,103.03,1170550,INTU
2016-05-23,103.64,105.04,103.55,104.62,2066313,INTU
2016-05-24,105.14,107.46,105.09,107.31,2834916,INTU
2016-05-25,103.03,105.95,101.81,105.02,4732725,INTU
2016-05-26,105.0,107.74,104.88,106.83,2659034,INTU
2016-05-27,107.29,107.93,106.84,107.89,1386421,INTU
2016-05-31,108.0,108.68,105.91,106.66,2598551,INTU
2016-06-01,105.85,107.46,105.625,107.2,1304258,INTU
2016-06-02,106.93,108.25,106.5,108.12,1137708,INTU
2016-06-03,107.61,107.765,106.72,107.45,1733149,INTU
2016-06-06,107.36,108.39,107.08,108.13,1548909,INTU
2016-06-07,108.3,108.95,108.24,108.45,1282573,INTU
2016-06-08,108.69,108.85,107.32,107.43,1436672,INTU
2016-06-09,107.08,107.58,106.7,107.52,1490574,INTU
2016-06-10,105.85,107.16,105.77,106.44,1397811,INTU
2016-06-13,105.59,106.97,105.59,105.66,1342841,INTU
2016-06-14,105.3,106.46,104.79,106.22,874433,INTU
2016-06-15,106.79,106.89,106.13,106.28,1197903,INTU
2016-06-16,105.84,106.71,105.24,106.49,863279,INTU
2016-06-17,106.28,106.4399,104.72,105.36,1689323,INTU
2016-06-20,106.33,107.74,106.05,107.35,1397697,INTU
2016-06-21,107.63,108.24,107.11,107.9,1817610,INTU
2016-06-22,107.76,107.89,106.38,106.45,1453615,INTU
2016-06-23,108.03,108.95,107.12,108.95,1418507,INTU
2016-06-24,103.86,106.48,103.6,105.33,5050305,INTU
2016-06-27,104.24,104.82,103.03,104.18,1771140,INTU
2016-06-28,105.2,106.06,104.73,105.99,1643632,INTU
2016-06-29,106.61,109.37,106.61,109.29,1645816,INTU
2016-06-30,109.37,111.79,109.1,111.61,2191508,INTU
2016-07-01,111.73,112.48,111.35,111.91,1017530,INTU
2016-07-05,111.51,113.02,111.236,112.74,1578203,INTU
2016-07-06,112.04,113.33,111.87,113.28,1328628,INTU
2016-07-07,113.19,114.26,112.865,114.25,1074470,INTU
2016-07-08,115.0,116.03,113.98,115.48,1507471,INTU
2016-07-11,116.05,116.399,115.35,115.63,1535873,INTU
2016-07-12,116.45,116.72,115.5,116.34,1200731,INTU
2016-07-13,116.96,116.97,115.91,115.92,967154,INTU
2016-07-14,116.52,116.87,115.64,116.39,881714,INTU
2016-07-15,116.58,116.58,114.46,114.98,2158381,INTU
2016-07-18,114.89,115.75,114.55,115.25,737384,INTU
2016-07-19,115.07,115.49,114.56,114.78,865572,INTU
2016-07-20,112.78,115.29,112.72,114.79,1555125,INTU
2016-07-21,114.48,114.49,112.71,113.19,961420,INTU
2016-07-22,113.59,114.335,112.99,114.06,717718,INTU
2016-07-25,113.97,114.04,113.46,113.95,567145,INTU
2016-07-26,114.13,114.62,113.2,113.62,782855,INTU
2016-07-27,113.59,113.59,112.01,112.54,1731082,INTU
2016-07-28,112.65,113.0,111.42,112.04,2383875,INTU
2016-07-29,112.22,112.22,110.39,110.99,3062495,INTU
2016-08-01,111.42,111.77,110.0,110.76,3405562,INTU
2016-08-02,110.52,110.62,108.7,109.22,1817418,INTU
2016-08-03,108.89,109.86,108.85,109.83,1280033,INTU
2016-08-04,110.17,110.62,109.71,109.9,757244,INTU
2016-08-05,110.05,111.91,110.05,111.49,900698,INTU
2016-08-08,111.82,112.44,111.49,112.02,1426231,INTU
2016-08-09,112.04,112.76,111.82,112.13,1081552,INTU
2016-08-10,112.13,113.02,112.0901,112.86,1284001,INTU
2016-08-11,112.91,113.57,112.49,113.15,843170,INTU
2016-08-12,112.57,112.922,111.85,112.09,854854,INTU
2016-08-15,112.53,114.06,111.89,113.32,1205969,INTU
2016-08-16,113.03,113.03,112.41,112.47,1040354,INTU
2016-08-17,112.79,113.0,112.01,112.74,1149218,INTU
2016-08-18,112.52,113.16,111.99,112.54,934298,INTU
2016-08-19,112.59,113.19,112.16,112.8,924483,INTU
2016-08-22,112.74,113.4,112.32,112.54,785224,INTU
2016-08-23,113.25,114.0,112.5,113.84,1546282,INTU
2016-08-24,108.38,110.33,108.0,109.85,4420854,INTU
2016-08-25,109.95,110.86,109.57,110.0,1553890,INTU
2016-08-26,109.78,111.04,109.6694,110.32,1056475,INTU
2016-08-29,110.41,111.14,110.41,110.76,1301927,INTU
2016-08-30,110.71,111.16,110.11,111.15,1503370,INTU
2016-08-31,111.11,111.56,110.64,111.45,1413916,INTU
2016-09-01,111.28,112.35,110.8501,112.34,1339907,INTU
2016-09-02,112.91,113.105,111.44,112.07,987595,INTU
2016-09-06,111.89,112.0599,110.4,111.37,2091030,INTU
2016-09-07,111.44,111.97,110.92,111.97,1526096,INTU
2016-09-08,111.44,111.975,110.83,110.96,1204246,INTU
2016-09-09,109.92,110.46,109.24,109.25,1705845,INTU
2016-09-12,108.92,109.92,108.33,109.54,1462149,INTU
2016-09-13,107.08,108.22,106.34,106.7,2110337,INTU
2016-09-14,106.97,108.19,106.72,108.11,1965836,INTU
2016-09-15,108.14,109.97,107.64,109.76,1536056,INTU
2016-09-16,109.42,109.48,108.16,109.0,3314060,INTU
2016-09-19,109.42,109.97,108.95,108.98,1245805,INTU
2016-09-20,109.75,109.85,108.68,108.97,1087767,INTU
2016-09-21,109.52,111.0,108.9,110.78,1352855,INTU
2016-09-22,111.14,111.49,110.59,110.76,1255609,INTU
2016-09-23,110.17,110.53,109.26,109.9,1264092,INTU
2016-09-26,109.19,109.49,108.58,108.98,1238374,INTU
2016-09-27,108.9,110.43,108.58,110.11,1024626,INTU
2016-09-28,110.03,110.305,109.39,110.18,1129058,INTU
2016-09-29,109.78,110.44,108.93,109.31,892674,INTU
2016-09-30,109.53,110.33,109.21,110.01,1681411,INTU
2016-10-03,109.83,110.12,108.9,109.16,818239,INTU
2016-10-04,109.45,109.92,108.88,109.37,520436,INTU
2016-10-05,109.74,109.77,108.52,108.61,1025980,INTU
2016-10-06,108.39,108.95,107.945,108.84,1251338,INTU
2016-10-07,109.0,109.0,106.93,107.45,1524274,INTU
2016-10-10,108.48,108.84,108.12,108.15,860488,INTU
2016-10-11,108.08,108.22,106.542,106.99,1831633,INTU
2016-10-12,106.96,108.02,106.41,107.53,1628836,INTU
2016-10-13,106.8,107.3028,106.51,106.8,1376199,INTU
2016-10-14,107.56,108.17,106.94,106.99,1100242,INTU
2016-10-17,106.95,107.545,106.63,106.88,740864,INTU
2016-10-18,107.97,108.7999,107.08,107.15,897266,INTU
2016-10-19,107.82,108.57,107.15,108.19,1234816,INTU
2016-10-20,108.0,108.32,107.31,107.9,856715,INTU
2016-10-21,107.71,108.89,107.08,108.45,3144137,INTU
2016-10-24,109.22,109.99,108.8,109.625,974547,INTU
2016-10-25,109.64,109.81,108.09,108.32,1203137,INTU
2016-10-26,108.2,108.515,107.67,107.82,980822,INTU
2016-10-27,108.37,108.5,107.22,107.31,1245552,INTU
2016-10-28,107.5,108.66,107.35,108.17,1157772,INTU
2016-10-31,108.72,109.15,108.28,108.74,1349110,INTU
2016-11-01,109.03,109.19,106.63,107.39,1048098,INTU
2016-11-02,107.41,107.64,106.03,106.2,1204449,INTU
2016-11-03,108.4,108.4,105.48,105.6,1110300,INTU
2016-11-04,104.61,106.3519,104.56,105.28,1035035,INTU
2016-11-07,106.6,107.99,106.37,107.9,1169794,INTU
2016-11-08,107.95,108.93,107.36,108.35,882482,INTU
2016-11-09,104.27,109.57,103.2211,109.36,2198541,INTU
2016-11-10,109.6,110.58,107.19,109.23,1515598,INTU
2016-11-11,109.0,111.52,108.7,111.38,2334510,INTU
2016-11-14,111.5,112.06,109.92,110.01,1822181,INTU
2016-11-15,110.46,111.82,110.225,110.9,1405606,INTU
2016-11-16,110.83,111.02,109.96,110.86,2329975,INTU
2016-11-17,110.81,113.84,110.22,113.8,1912566,INTU
2016-11-18,113.74,116.62,113.63,115.98,4870535,INTU
2016-11-21,115.25,115.98,114.69,115.67,1940584,INTU
2016-11-22,116.24,116.66,115.62,116.43,1382824,INTU
2016-11-23,116.32,116.38,115.55,115.82,1497622,INTU
2016-11-25,115.9,116.17,115.32,116.07,516816,INTU
2016-11-28,115.9,116.5,115.28,115.71,1166174,INTU
2016-11-29,115.54,116.63,115.33,116.16,1480416,INTU
2016-11-30,116.16,116.25,113.67,113.68,1696086,INTU
2016-12-01,113.79,114.2,112.4,113.37,2088867,INTU
2016-12-02,113.25,113.83,112.23,113.26,840223,INTU
2016-12-05,113.92,115.58,111.48,114.89,1041809,INTU
2016-12-06,114.79,114.89,113.7,114.53,852423,INTU
2016-12-07,114.32,116.64,114.22,116.61,942456,INTU
2016-12-08,116.43,117.74,116.13,117.67,999581,INTU
2016-12-09,117.58,117.64,116.67,116.98,1174984,INTU
2016-12-12,116.63,116.96,115.53,116.03,973337,INTU
2016-12-13,116.18,118.5578,116.05,117.79,978583,INTU
2016-12-14,118.04,118.655,117.55,117.67,996052,INTU
2016-12-15,117.71,118.19,117.14,117.78,853093,INTU
2016-12-16,118.28,118.28,116.75,117.31,1496019,INTU
2016-12-19,117.16,118.61,117.05,118.15,651363,INTU
2016-12-20,118.63,118.63,117.67,118.39,638362,INTU
2016-12-21,118.28,118.37,117.4,117.69,567001,INTU
2016-12-22,117.28,117.45,116.26,116.91,696726,INTU
2016-12-23,116.99,117.45,116.6,116.92,417103,INTU
2016-12-27,117.36,117.94,116.62,116.9,819578,INTU
2016-12-28,116.88,116.89,115.18,115.46,801486,INTU
2016-12-29,115.41,115.85,114.81,114.92,636660,INTU
2016-12-30,115.33,115.76,113.54,114.61,1443062,INTU
2017-01-03,114.34,115.3,114.1,114.75,1434186,INTU
2017-01-04,114.71,115.63,114.3,114.98,871728,INTU
2017-01-05,114.78,115.74,114.5,115.69,1051677,INTU
2017-01-06,115.6,117.03,115.2,116.86,997199,INTU
2017-01-09,116.89,116.98,115.79,116.51,706442,INTU
2017-01-10,116.44,116.63,115.26,116.11,925509,INTU
2017-01-11,116.1,116.69,115.48,116.38,838513,INTU
2017-01-12,116.24,117.15,115.37,117.04,708052,INTU
2017-01-13,117.03,117.27,116.51,117.1,616349,INTU
2017-01-17,116.96,117.31,115.59,116.09,754380,INTU
2017-01-18,116.6,116.86,115.625,115.79,843087,INTU
2017-01-19,116.07,116.4,115.07,115.95,961792,INTU
2017-01-20,116.48,117.21,115.78,117.1,1376842,INTU
2017-01-23,117.05,117.45,116.23,117.1,1053798,INTU
2017-01-24,117.72,118.85,117.27,118.75,964560,INTU
2017-01-25,119.64,120.55,119.08,120.01,1442658,INTU
2017-01-26,120.0,120.11,118.38,118.46,1041571,INTU
2017-01-27,119.12,119.26,118.21,118.59,703010,INTU
2017-01-30,118.49,118.55,117.31,118.53,808377,INTU
2017-01-31,118.42,118.58,117.618,118.58,1207227,INTU
2017-02-01,118.49,118.99,117.39,117.71,922747,INTU
2017-02-02,117.21,118.19,116.43,117.83,743836,INTU
2017-02-03,118.54,119.25,118.32,118.37,828160,INTU
2017-02-06,118.09,118.17,117.28,117.89,757166,INTU
2017-02-07,118.24,118.59,117.2,117.48,790924,INTU
2017-02-08,111.9,117.66,111.9,116.55,2964334,INTU
2017-02-09,116.62,117.27,115.8,116.09,1718336,INTU
2017-02-10,116.56,117.55,115.89,117.53,1428133,INTU
2017-02-13,118.19,118.68,117.21,118.4,1357838,INTU
2017-02-14,118.16,118.87,117.535,118.84,1475192,INTU
2017-02-15,118.54,118.96,117.93,118.95,1031135,INTU
2017-02-16,119.0,119.329,118.37,119.24,874967,INTU
2017-02-17,119.24,119.87,118.195,119.86,2113438,INTU
2017-02-21,119.42,120.54,118.81,119.87,1505708,INTU
2017-02-22,119.77,120.16,119.11,119.43,1254804,INTU
2017-02-23,119.49,120.98,119.06,120.7,1635059,INTU
2017-02-24,126.5,128.45,123.87,128.01,3478488,INTU
2017-02-27,126.95,127.58,125.37,125.85,2245847,INTU
2017-02-28,125.72,125.86,124.3944,125.44,1932311,INTU
2017-03-01,125.89,125.89,124.18,124.53,2503414,INTU
2017-03-02,123.94,125.42,123.86,125.17,1543117,INTU
2017-03-03,125.38,126.67,124.71,126.45,1500620,INTU
2017-03-06,125.74,126.55,125.43,126.1,1045487,INTU
2017-03-07,126.44,126.49,125.29,125.4,1121920,INTU
2017-03-08,125.05,125.65,124.85,125.6,1469691,INTU
2017-03-09,125.93,126.0,124.27,124.76,1294830,INTU
2017-03-10,125.69,125.69,124.66,124.94,1282107,INTU
2017-03-13,124.77,125.08,124.45,124.95,2094595,INTU
2017-03-14,124.88,125.03,123.85,124.31,2018531,INTU
2017-03-15,124.93,125.36,124.175,124.67,1358309,INTU
2017-03-16,124.64,124.94,123.9,124.35,1259890,INTU
2017-03-17,124.5,124.63,123.69,123.92,1668084,INTU
2017-03-20,123.57,124.19,122.77,123.4,1380501,INTU
2017-03-21,123.53,123.7989,120.95,121.05,1754168,INTU
2017-03-22,121.26,121.49,120.8167,121.12,1571485,INTU
2017-03-23,121.3,122.07,119.9,119.99,1485320,INTU
2017-03-24,120.43,120.635,119.1,119.72,1890141,INTU
2017-03-27,118.85,119.06,117.79,118.45,2110567,INTU
2017-03-28,118.75,118.9,117.635,118.0,2695308,INTU
2017-03-29,117.83,118.14,116.77,117.88,4294900,INTU
2017-03-30,117.55,117.79,115.43,115.62,2093390,INTU
2017-03-31,115.5,116.39,115.3,115.99,4699786,INTU
2017-04-03,116.05,116.52,114.8,116.17,4074497,INTU
2017-04-04,115.69,116.78,115.69,116.03,1718284,INTU
2017-04-05,116.57,117.28,116.05,116.55,1881654,INTU
2017-04-06,116.04,117.86,115.56,117.81,3653592,INTU
2017-04-07,117.99,118.96,117.81,118.46,2561839,INTU
2017-04-10,118.55,119.3,118.04,118.62,2147198,INTU
2017-04-11,118.36,118.745,117.38,118.68,1673345,INTU
2017-04-12,118.23,118.38,117.51,117.83,1668004,INTU
2017-04-13,118.05,118.89,117.72,117.89,1115890,INTU
2017-04-17,118.29,118.665,117.93,118.64,940191,INTU
2017-04-18,118.43,119.48,118.27,119.35,1719169,INTU
2017-04-19,119.66,119.73,118.7,118.97,1434399,INTU
2017-04-20,119.11,119.13,117.84,118.27,2790692,INTU
2017-04-21,118.48,118.73,117.925,118.36,2409515,INTU
2017-04-24,119.42,119.42,118.25,118.76,1748065,INTU
2017-04-25,118.92,119.38,118.61,119.08,2072290,INTU
2017-04-26,118.9,119.02,115.62,115.81,3963359,INTU
2017-04-27,123.34,125.74,123.15,125.61,4945719,INTU
2017-04-28,126.08,126.08,124.82,125.21,1943288,INTU
2017-05-01,125.55,125.67,124.72,125.52,1382038,INTU
2017-05-02,125.75,126.19,125.02,125.91,1427922,INTU
2017-05-03,126.0,126.0,125.09,125.6,936600,INTU
2017-05-04,125.93,126.12,125.47,125.95,971341,INTU
2017-05-05,126.48,126.48,125.7,126.14,755251,INTU
2017-05-08,126.15,126.3499,125.55,126.17,974734,INTU
2017-05-09,126.22,127.08,125.905,126.73,1096983,INTU
2017-05-10,126.45,127.46,126.45,127.09,1378333,INTU
2017-05-11,126.84,127.19,126.08,126.88,978616,INTU
2017-05-12,126.87,126.87,126.14,126.51,793577,INTU
2017-05-15,126.33,127.64,126.01,127.63,1346496,INTU
2017-05-16,127.58,127.61,127.1101,127.5,930721,INTU
2017-05-17,126.76,127.4199,125.29,125.35,1472074,INTU
2017-05-18,125.2,125.83,124.22,125.15,1697268,INTU
2017-05-19,125.28,126.67,124.7,125.38,2704503,INTU
2017-05-22,125.5,127.28,125.16,127.16,1719844,INTU
2017-05-23,127.8,130.1,127.39,129.15,2670834,INTU
2017-05-24,139.71,140.25,136.41,137.83,5279842,INTU
2017-05-25,137.53,138.81,135.43,138.36,3528903,INTU
2017-05-26,138.03,139.86,136.83,138.56,2318291,INTU
2017-05-30,138.48,140.2,138.0,140.05,2606337,INTU
2017-05-31,140.2,141.08,139.52,140.64,2387963,INTU
2017-06-01,140.55,141.675,140.27,141.33,1903064,INTU
2017-06-02,141.22,142.89,141.125,142.81,1522499,INTU
2017-06-05,142.62,143.46,142.19,142.65,1472544,INTU
2017-06-06,142.18,142.94,141.6,141.63,1987086,INTU
2017-06-07,142.12,142.8099,141.43,141.97,1447281,INTU
2017-06-08,142.23,142.99,141.61,142.71,1416781,INTU
2017-06-09,143.0,143.81,139.1,140.21,1890790,INTU
2017-06-12,138.96,140.14,138.01,139.74,1776498,INTU
2017-06-13,139.8,140.71,139.41,139.88,1492520,INTU
2017-06-14,140.5,141.03,138.86,140.19,906917,INTU
2017-06-15,138.96,140.48,138.13,140.0,1346991,INTU
2017-06-16,138.65,140.46,138.65,139.49,1920789,INTU
2017-06-19,140.2,141.28,139.75,140.75,1690153,INTU
2017-06-20,140.56,140.9,140.03,140.17,1042187,INTU
2017-06-21,140.78,141.52,139.98,140.25,1265117,INTU
2017-06-22,139.9,140.64,139.6,139.99,1112937,INTU
2017-06-23,140.24,140.78,139.56,140.4,1543627,INTU
2017-06-26,138.41,139.85,137.68,138.4,1363843,INTU
2017-06-27,137.78,138.41,135.26,135.29,1540460,INTU
2017-06-28,135.45,137.62,134.49,135.37,1533380,INTU
2017-06-29,134.98,135.13,132.35,133.1,1785593,INTU
2017-06-30,133.75,134.78,132.78,132.81,2294800,INTU
2017-07-03,133.82,133.83,131.64,131.68,759267,INTU
2017-07-05,131.91,132.89,131.26,131.98,1275638,INTU
2017-07-06,130.89,131.81,130.26,131.1,1411562,INTU
2017-07-07,132.0,133.0,131.71,131.9,1226153,INTU
2017-07-10,131.54,132.43,131.0,131.87,1182592,INTU
2017-07-11,132.18,132.98,131.69,132.36,990173,INTU
2017-07-12,133.49,133.79,133.03,133.48,1328864,INTU
2017-07-13,133.45,134.0,131.79,132.4,1597005,INTU
2017-07-14,132.89,133.39,132.68,132.88,1572001,INTU
2017-07-17,132.96,133.76,132.62,133.07,1011286,INTU
2017-07-18,132.69,133.82,132.65,133.65,808788,INTU
2017-07-19,133.43,135.26,133.29,135.19,1082698,INTU
2017-07-20,135.17,135.91,134.2,135.35,1172297,INTU
2017-07-21,134.69,135.785,134.19,134.84,849563,INTU
2017-07-24,134.98,136.26,134.72,136.25,910630,INTU
2017-07-25,136.83,137.6613,135.94,136.84,941055,INTU
2017-07-26,137.0,137.4,136.37,137.14,980682,INTU
2017-07-27,136.9,137.71,135.14,136.87,1257848,INTU
2017-07-28,136.48,137.01,135.4,135.64,979628,INTU
2017-07-31,135.56,137.41,135.51,137.21,1133216,INTU
2017-08-01,137.64,138.71,135.71,137.43,1009964,INTU
2017-08-02,137.49,137.59,135.83,136.53,1238340,INTU
2017-08-03,136.95,137.65,136.25,137.14,879567,INTU
2017-08-04,137.55,137.79,136.69,136.9,675694,INTU
2017-08-07,136.27,137.05,135.94,136.65,866302,INTU
2017-08-08,136.03,137.21,135.81,136.18,747127,INTU
2017-08-09,136.0,136.97,135.26,136.82,761658,INTU
2017-08-10,135.99,136.48,134.8,135.16,928321,INTU
2017-08-11,136.73,137.04,135.09,136.6,747234,INTU
2017-08-14,137.4,139.5825,137.4,138.89,1148906,INTU
2017-08-15,138.4,139.09,135.81,137.47,1547991,INTU
2017-08-16,137.34,138.21,137.07,137.92,1075484,INTU
2017-08-17,137.7,137.88,134.43,134.46,1272753,INTU
2017-08-18,133.95,135.085,133.77,134.11,1306185,INTU
2017-08-21,134.48,136.08,133.98,135.91,1778862,INTU
2017-08-22,136.14,138.35,135.58,138.15,2260866,INTU
2017-08-23,138.25,139.4,133.6,135.52,2557045,INTU
2017-08-24,135.27,135.8,133.71,135.33,1944156,INTU
2017-08-25,135.66,137.79,135.66,137.35,1530029,INTU
2017-08-28,137.29,138.18,136.48,137.9,1471306,INTU
2017-08-29,136.76,138.6,136.75,138.01,1019651,INTU
2017-08-30,137.79,140.14,137.76,139.97,1859200,INTU
2017-08-31,140.07,141.69,139.76,141.45,2337152,INTU
2017-09-01,141.83,142.26,141.06,141.9,1074863,INTU
2017-09-05,141.07,142.45,140.8502,141.54,1370288,INTU
2017-09-06,142.15,142.49,140.74,141.14,1185555,INTU
2017-09-07,140.99,141.76,140.07,141.0,1525680,INTU
2017-09-08,141.17,141.7,140.94,141.56,953284,INTU
2017-09-11,142.43,143.08,141.87,142.64,1096374,INTU
2017-09-12,142.93,143.0,140.53,142.38,1787892,INTU
2017-09-13,141.7,142.26,140.75,142.06,1231688,INTU
2017-09-14,141.34,142.09,140.58,142.08,1264800,INTU
2017-09-15,141.85,142.35,141.11,142.13,1423535,INTU
2017-09-18,142.07,144.06,141.61,143.8,1408407,INTU
2017-09-19,144.3,146.04,143.59,145.34,1740640,INTU
2017-09-20,145.33,145.91,143.995,144.97,1249836,INTU
2017-09-21,145.82,145.9,144.06,144.49,1162929,INTU
2017-09-22,144.07,146.72,144.07,146.32,1310969,INTU
2017-09-25,145.53,145.99,143.76,144.74,1324865,INTU
2017-09-26,145.23,145.61,144.1,144.77,1166329,INTU
2017-09-27,144.2,145.68,143.68,144.36,1567343,INTU
2017-09-28,143.46,144.02,141.6,142.31,1935373,INTU
2017-09-29,142.18,142.92,140.37,142.14,2566365,INTU
2017-10-02,142.26,143.29,141.18,141.74,1583872,INTU
2017-10-03,141.77,142.3,141.31,141.85,1244900,INTU
2017-10-04,141.75,142.89,140.21,142.67,1612168,INTU
2017-10-05,142.99,143.13,142.02,142.86,1068875,INTU
2017-10-06,142.35,144.24,142.04,144.18,992714,INTU
2017-10-09,144.34,144.34,143.41,143.96,786958,INTU
2017-10-10,143.95,144.72,143.46,144.18,778201,INTU
2017-10-11,144.17,144.68,143.18,143.66,1217024,INTU
2017-10-12,143.65,145.93,143.46,145.86,1094502,INTU
2017-10-13,146.81,146.99,145.25,145.65,1030226,INTU
2017-10-16,146.0,146.0,144.64,144.74,743080,INTU
2017-10-17,144.78,145.64,144.525,145.5,1143929,INTU
2017-10-18,145.61,146.46,145.1415,145.77,888208,INTU
2017-10-19,145.4,146.65,145.3775,146.62,874093,INTU
2017-10-20,146.46,148.42,146.46,147.97,1175841,INTU
2017-10-23,148.53,148.89,146.96,147.32,810405,INTU
2017-10-24,147.09,148.62,145.83,148.62,1144695,INTU
2017-10-25,148.35,149.74,147.97,149.46,1460655,INTU
2017-10-26,150.05,151.95,149.43,151.33,1124783,INTU
2017-10-27,151.4,153.86,150.82,153.46,1173081,INTU
2017-10-30,153.22,153.26,150.385,151.45,953949,INTU
2017-10-31,151.78,151.99,150.51,151.02,859132,INTU
2017-11-01,151.85,152.215,150.55,151.36,892377,INTU
2017-11-02,151.34,152.32,150.6,152.15,925527,INTU
2017-11-03,151.89,154.04,151.04,153.64,962437,INTU
2017-11-06,153.86,154.19,152.04,152.68,671201,INTU
2017-11-07,153.25,153.33,151.58,152.51,662897,INTU
2017-11-08,152.61,153.19,151.67,152.96,734279,INTU
2017-11-09,152.01,152.59,150.58,152.41,954712,INTU
2017-11-10,151.66,153.45,151.56,153.3,712019,INTU
2017-11-13,153.01,155.37,153.01,154.89,1091381,INTU
2017-11-14,154.05,155.775,153.52,155.21,946529,INTU
2017-11-15,155.22,156.46,153.36,153.86,1659010,INTU
2017-11-16,154.09,156.04,153.59,155.65,1143738,INTU
2017-11-17,155.99,156.709,155.2701,156.55,1247697,INTU
2017-11-20,157.22,158.9,156.53,157.78,1871096,INTU
2017-11-21,152.5,156.39,151.18,151.79,2533369,INTU
2017-11-22,151.94,152.375,150.72,151.63,1821750,INTU
2017-11-24,151.1,153.98,151.02,153.91,1055044,INTU
2017-11-27,153.81,155.12,153.35,154.77,1609604,INTU
2017-11-28,154.92,155.89,154.33,155.79,1358975,INTU
2017-11-29,155.87,155.96,153.1781,154.22,2266589,INTU
2017-11-30,154.76,157.8,153.91,157.22,3417538,INTU
2017-12-01,156.14,158.0,152.5801,156.44,1645612,INTU
2017-12-04,156.7,156.88,154.21,154.54,1691390,INTU
2017-12-05,154.7,156.32,154.19,154.47,961202,INTU
2017-12-06,154.46,156.25,153.5642,156.19,946579,INTU
2017-12-07,155.71,155.99,154.29,155.56,1606912,INTU
2017-12-08,156.05,156.39,154.15,155.23,1637860,INTU
2017-12-11,155.09,155.83,153.94,155.68,1378800,INTU
2017-12-12,155.33,156.41,154.53,155.85,1021093,INTU
2017-12-13,156.35,157.76,156.01,156.48,1425978,INTU
2017-12-14,156.83,157.48,155.61,156.19,1044361,INTU
2017-12-15,156.99,159.77,156.04,159.65,2382880,INTU
2017-12-18,160.0,161.44,159.8,161.13,1383278,INTU
2017-12-19,160.86,161.3,158.7,159.88,1740179,INTU
2017-12-20,160.3,160.46,158.11,159.35,1393803,INTU
2017-12-21,159.39,159.85,158.02,158.62,1511928,INTU
2017-12-22,158.24,158.68,157.67,158.5,679889,INTU
2017-12-26,157.41,159.22,157.41,158.93,618552,INTU
2017-12-27,158.97,159.43,158.45,158.73,547862,INTU
2017-12-28,159.49,159.49,158.05,158.58,636332,INTU
2017-12-29,158.43,159.42,157.74,157.78,690517,INTU
2018-01-02,158.22,158.85,157.01,158.72,1436135,INTU
2018-01-03,158.23,159.33,157.74,159.16,1410930,INTU
2018-01-04,159.46,163.82,159.46,162.01,1694998,INTU
2018-01-05,162.8,164.55,162.5,164.11,1072061,INTU
2018-01-08,164.03,164.53,163.34,164.21,1185952,INTU
2018-01-09,164.14,165.13,162.77,164.85,1098328,INTU
2018-01-10,164.38,164.58,162.55,163.51,1095379,INTU
2018-01-11,163.52,164.28,162.25,163.0,813932,INTU
2018-01-12,163.08,164.94,162.93,164.51,652394,INTU
2018-01-16,165.0,166.49,161.83,162.29,1385036,INTU
2018-01-17,163.88,164.68,162.93,164.29,903241,INTU
2018-01-18,163.89,164.96,163.61,164.4,980771,INTU
2018-01-19,164.94,167.82,164.62,167.74,1555402,INTU
2018-01-22,167.75,168.8,167.14,168.67,1042600,INTU
2018-01-23,169.0,169.79,167.75,168.46,1058775,INTU
2018-01-24,168.64,169.58,166.89,167.55,860634,INTU
2018-01-25,168.03,168.78,166.28,167.82,739982,INTU
2018-01-26,168.54,170.59,168.19,170.44,751661,INTU
2018-01-29,169.96,170.43,168.265,169.21,939779,INTU
2018-01-30,169.71,170.0,167.33,168.5,1189229,INTU
2018-01-31,168.6,168.975,166.971,167.9,1314515,INTU
2018-02-01,167.56,168.45,164.92,165.65,1499882,INTU
2018-02-02,164.49,166.405,163.41,163.42,1412876,INTU
2018-02-05,162.66,163.99,157.64,157.65,1678303,INTU
2018-02-06,155.21,160.91,152.611,160.87,2205537,INTU
2018-02-07,159.75,165.305,159.14,161.29,1673535,INTU
2013-02-08,12.13,12.2,12.1,12.16,5695789,IPG
2013-02-11,12.16,12.21,12.13,12.15,2651122,IPG
2013-02-12,12.19,12.55,12.16,12.24,8674054,IPG
2013-02-13,12.31,12.46,12.26,12.4,5201382,IPG
2013-02-14,12.35,12.51,12.35,12.49,3183446,IPG
2013-02-15,12.45,12.675,12.44,12.57,3814901,IPG
2013-02-19,12.55,12.65,12.49,12.58,3576751,IPG
2013-02-20,12.57,12.62,12.46,12.48,6186554,IPG
2013-02-21,12.44,12.51,12.13,12.25,6352640,IPG
2013-02-22,12.27,12.75,12.0,12.58,12743259,IPG
2013-02-25,12.68,12.74,12.33,12.34,5286497,IPG
2013-02-26,12.39,12.49,12.2,12.42,6271873,IPG
2013-02-27,12.45,12.72,12.44,12.7,6277337,IPG
2013-02-28,12.7,12.89,12.66,12.78,8179108,IPG
2013-03-01,12.7,12.82,12.61,12.79,6112565,IPG
2013-03-04,12.72,12.84,12.65,12.83,2590149,IPG
2013-03-05,12.89,13.03,12.85,12.94,3580962,IPG
2013-03-06,12.97,12.975,12.72,12.84,2888337,IPG
2013-03-07,12.75,13.04,12.7399,13.01,4965081,IPG
2013-03-08,13.05,13.12,12.88,13.1,4776036,IPG
2013-03-11,13.06,13.13,12.98,13.09,3015614,IPG
2013-03-12,13.08,13.1,12.97,13.03,3934121,IPG
2013-03-13,13.08,13.475,13.05,13.38,7182001,IPG
2013-03-14,13.41,13.43,13.23,13.38,3389897,IPG
2013-03-15,13.4,13.46,13.23,13.31,8110075,IPG
2013-03-18,13.11,13.27,13.01,13.12,4004487,IPG
2013-03-19,13.19,13.2,12.84,12.95,6529975,IPG
2013-03-20,13.03,13.135,13.01,13.09,5525350,IPG
2013-03-21,13.01,13.11,12.87,12.95,4710398,IPG
2013-03-22,12.99,13.06,12.91,13.04,4889575,IPG
2013-03-25,13.1,13.14,12.83,12.98,5658874,IPG
2013-03-26,13.03,13.07,12.78,13.07,6282454,IPG
2013-03-27,12.97,13.095,12.85,13.04,5572082,IPG
2013-03-28,13.01,13.14,12.98,13.03,6535765,IPG
2013-04-01,13.03,13.03,12.76,12.91,4755505,IPG
2013-04-02,12.99,13.15,12.91,13.0,6831221,IPG
2013-04-03,13.04,13.095,12.865,12.93,3916284,IPG
2013-04-04,12.95,13.06,12.92,13.01,6796496,IPG
2013-04-05,12.8799,13.19,12.825,13.18,5069711,IPG
2013-04-08,13.16,13.41,13.08,13.35,4831683,IPG
2013-04-09,13.34,13.4,13.22,13.33,4270218,IPG
2013-04-10,13.38,13.65,13.35,13.65,4910466,IPG
2013-04-11,13.66,13.695,13.51,13.64,3629794,IPG
2013-04-12,13.55,13.7,13.47,13.65,2697074,IPG
2013-04-15,13.58,13.6,12.88,12.97,7942306,IPG
2013-04-16,13.07,13.235,12.97,13.2,7757275,IPG
2013-04-17,13.1,13.13,12.94,13.05,4847597,IPG
2013-04-18,13.13,13.3,12.85,12.92,5897947,IPG
2013-04-19,13.4,13.59,13.15,13.47,10787338,IPG
2013-04-22,13.45,13.64,13.41,13.56,6859912,IPG
2013-04-23,13.63,14.01,13.6,13.89,9007267,IPG
2013-04-24,13.88,14.07,13.88,13.99,7830767,IPG
2013-04-25,14.03,14.35,13.93,14.19,7823485,IPG
2013-04-26,14.19,14.2,13.91,13.97,5493289,IPG
2013-04-29,13.93,13.99,13.76,13.76,3896968,IPG
2013-04-30,13.75,13.84,13.6,13.84,3781310,IPG
2013-05-01,13.75,13.82,13.57,13.58,3516992,IPG
2013-05-02,13.63,14.0,13.58,13.94,5385076,IPG
2013-05-03,14.0,14.14,13.99,14.05,3012124,IPG
2013-05-06,14.03,14.16,13.97,14.12,2241229,IPG
2013-05-07,14.18,14.47,14.17,14.47,5010405,IPG
2013-05-08,14.43,14.54,14.39,14.49,4761729,IPG
2013-05-09,14.49,14.76,14.46,14.75,4682395,IPG
2013-05-10,14.76,14.895,14.74,14.88,4186720,IPG
2013-05-13,14.86,14.91,14.74,14.86,2889333,IPG
2013-05-14,14.89,14.99,14.83,14.94,2998357,IPG
2013-05-15,14.9,14.93,14.78,14.9,4528452,IPG
2013-05-16,14.89,14.98,14.64,14.7,2704611,IPG
2013-05-17,14.73,14.8,14.59,14.78,3727432,IPG
2013-05-20,14.78,14.84,14.68,14.71,2182520,IPG
2013-05-21,14.7,14.79,14.53,14.55,4101992,IPG
2013-05-22,14.55,14.78,14.38,14.44,3765036,IPG
2013-05-23,14.27,14.49,14.21,14.33,3505064,IPG
2013-05-24,14.2399,14.57,14.17,14.56,2631614,IPG
2013-05-28,14.75,14.855,14.66,14.68,2801321,IPG
2013-05-29,14.56,14.63,14.355,14.4,2707178,IPG
2013-05-30,14.42,14.51,14.37,14.44,2489822,IPG
2013-05-31,14.37,14.46,14.22,14.22,4245788,IPG
2013-06-03,14.23,14.23,13.9,14.16,4284328,IPG
2013-06-04,14.15,14.34,14.045,14.19,4571178,IPG
2013-06-05,14.0899,14.0899,13.67,13.82,4501578,IPG
2013-06-06,13.81,14.2,13.7,14.13,4703790,IPG
2013-06-07,14.17,14.69,14.17,14.66,4205681,IPG
2013-06-10,14.71,14.77,14.42,14.44,3305629,IPG
2013-06-11,14.24,14.5,14.17,14.34,4235893,IPG
2013-06-12,14.46,14.51,14.23,14.29,4273857,IPG
2013-06-13,14.29,14.79,14.25,14.71,3865723,IPG
2013-06-14,14.69,14.81,14.49,14.51,2612879,IPG
2013-06-17,14.62,14.78,14.54,14.64,2205513,IPG
2013-06-18,14.64,14.9,14.64,14.79,2847347,IPG
2013-06-19,14.79,14.87,14.58,14.58,3091528,IPG
2013-06-20,14.42,14.47,14.19,14.28,4105678,IPG
2013-06-21,14.42,14.515,14.19,14.271,7588466,IPG
2013-06-24,14.15,14.3,13.955,14.18,3926928,IPG
2013-06-25,14.33,14.42,14.19,14.32,3614055,IPG
2013-06-26,14.47,14.59,14.445,14.47,4741524,IPG
2013-06-27,14.62,14.72,14.53,14.65,3193013,IPG
2013-06-28,14.62,14.78,14.53,14.55,5425437,IPG
2013-07-01,14.67,14.8,14.61,14.71,2239631,IPG
2013-07-02,14.68,14.895,14.59,14.69,2753056,IPG
2013-07-03,14.6,14.94,14.6,14.87,2272364,IPG
2013-07-05,14.96,15.045,14.83,15.04,2148138,IPG
2013-07-08,15.11,15.31,15.08,15.25,3180462,IPG
2013-07-09,15.41,15.47,15.255,15.36,3165417,IPG
2013-07-10,15.31,15.44,15.24,15.42,2292952,IPG
2013-07-11,15.66,15.72,15.49,15.59,3107719,IPG
2013-07-12,15.57,15.72,15.57,15.71,2746521,IPG
2013-07-15,15.69,15.74,15.6,15.62,2625813,IPG
2013-07-16,15.68,15.79,15.47,15.64,3807118,IPG
2013-07-17,15.73,15.8,15.48,15.64,6805200,IPG
2013-07-18,15.64,15.97,15.615,15.79,5694785,IPG
2013-07-19,15.5,15.71,15.17,15.58,11117796,IPG
2013-07-22,15.68,15.83,15.445,15.64,6998188,IPG
2013-07-23,15.66,15.825,15.54,15.78,3733863,IPG
2013-07-24,15.84,15.895,15.68,15.76,2875630,IPG
2013-07-25,15.7,15.84,15.645,15.67,3872810,IPG
2013-07-26,15.6,15.88,15.51,15.87,3457331,IPG
2013-07-29,16.84,17.43,16.41,16.61,29257934,IPG
2013-07-30,16.63,16.83,16.62,16.77,13964482,IPG
2013-07-31,16.81,16.86,16.43,16.45,7038062,IPG
2013-08-01,16.59,16.73,16.43,16.5,6772761,IPG
2013-08-02,16.48,16.6,16.34,16.4,4564008,IPG
2013-08-05,16.34,16.535,16.26,16.33,2617671,IPG
2013-08-06,16.28,16.37,15.99,16.01,3678952,IPG
2013-08-07,15.98,16.095,15.87,15.96,3801843,IPG
2013-08-08,16.06,16.085,15.93,16.01,2473701,IPG
2013-08-09,15.96,16.22,15.96,16.13,2721865,IPG
2013-08-12,16.02,16.38,15.99,16.24,2665114,IPG
2013-08-13,16.23,16.35,16.09,16.1,2387803,IPG
2013-08-14,16.1,16.16,16.0475,16.07,2910689,IPG
2013-08-15,15.94,16.04,15.83,15.83,4007377,IPG
2013-08-16,15.84,15.955,15.785,15.92,3183255,IPG
2013-08-19,16.7,16.7,15.81,15.85,3350452,IPG
2013-08-20,15.96,16.17,15.84,16.03,2867231,IPG
2013-08-21,16.0,16.125,15.865,15.89,2433801,IPG
2013-08-22,15.89,16.035,15.87,16.0,1578962,IPG
2013-08-23,16.0,16.03,15.95,16.01,2692726,IPG
2013-08-26,16.01,16.09,15.9401,16.01,3605745,IPG
2013-08-27,15.83,15.96,15.66,15.66,2507025,IPG
2013-08-28,15.64,15.74,15.58,15.65,2598699,IPG
2013-08-29,15.57,16.12,15.52,15.89,3953104,IPG
2013-08-30,15.88,15.9,15.6,15.72,3252031,IPG
2013-09-03,15.96,16.215,15.93,16.04,3201449,IPG
2013-09-04,16.02,16.18,15.99,16.17,2533820,IPG
2013-09-05,16.12,16.32,16.12,16.14,2037283,IPG
2013-09-06,16.17,16.29,15.97,16.16,2041588,IPG
2013-09-09,16.19,16.39,16.15,16.3,2409831,IPG
2013-09-10,16.36,16.65,16.36,16.55,1912029,IPG
2013-09-11,16.54,16.87,16.54,16.86,3073806,IPG
2013-09-12,16.82,16.95,16.71,16.73,2249394,IPG
2013-09-13,16.8,16.87,16.68,16.86,2365485,IPG
2013-09-16,17.11,17.13,16.83,16.9,2440711,IPG
2013-09-17,16.9,17.03,16.82,16.92,1982989,IPG
2013-09-18,16.97,17.145,16.91,17.02,3991243,IPG
2013-09-19,17.12,17.54,17.09,17.51,7977367,IPG
2013-09-20,17.52,17.55,17.22,17.28,6409490,IPG
2013-09-23,17.2,17.24,16.915,17.07,4921053,IPG
2013-09-24,17.05,17.285,17.05,17.08,3437845,IPG
2013-09-25,17.06,17.29,17.0,17.1,2499148,IPG
2013-09-26,17.11,17.28,16.91,17.28,2594614,IPG
2013-09-27,17.22,17.337,17.11,17.15,2769775,IPG
2013-09-30,17.0,17.225,16.92,17.18,2717567,IPG
2013-10-01,16.83,17.25,16.83,17.15,2977070,IPG
2013-10-02,17.05,17.15,16.93,17.11,3539159,IPG
2013-10-03,17.04,17.08,16.74,16.83,4251165,IPG
2013-10-04,16.88,17.0475,16.85,16.99,2523623,IPG
2013-10-07,16.84,16.87,16.73,16.74,2190397,IPG
2013-10-08,16.77,16.78,16.49,16.57,4365602,IPG
2013-10-09,16.58,16.62,16.27,16.4,4770179,IPG
2013-10-10,16.54,16.73,16.51,16.68,5106340,IPG
2013-10-11,16.78,16.94,16.675,16.93,3705527,IPG
2013-10-14,16.82,16.95,16.56,16.93,6345651,IPG
2013-10-15,17.05,17.231,16.79,16.86,7192263,IPG
2013-10-16,16.94,17.02,16.72,17.01,4947237,IPG
2013-10-17,16.94,16.99,16.72,16.89,8194671,IPG
2013-10-18,16.3,16.42,15.82,16.04,21954532,IPG
2013-10-21,16.06,16.06,15.59,15.82,12691718,IPG
2013-10-22,15.84,15.87,15.62,15.67,9918242,IPG
2013-10-23,15.63,15.68,15.31,15.4,10634181,IPG
2013-10-24,15.45,16.0,15.28,15.91,17054643,IPG
2013-10-25,15.89,16.27,15.85,16.15,11803210,IPG
2013-10-28,16.1,16.39,16.09,16.34,7120762,IPG
2013-10-29,16.34,16.6925,16.29,16.62,11113561,IPG
2013-10-30,16.61,16.7,16.5,16.62,6019024,IPG
2013-10-31,16.61,16.875,16.525,16.8,6716364,IPG
2013-11-01,16.8,16.98,16.79,16.91,5141699,IPG
2013-11-04,16.97,17.0,16.84,16.89,3782582,IPG
2013-11-05,16.88,16.89,16.7,16.74,4636771,IPG
2013-11-06,16.85,17.1,16.83,17.0,5376959,IPG
2013-11-07,17.05,17.16,16.69,16.7,5105226,IPG
2013-11-08,16.74,16.97,16.675,16.94,3392787,IPG
2013-11-11,16.98,16.995,16.87,16.94,2399268,IPG
2013-11-12,16.94,17.02,16.82,16.85,2851062,IPG
2013-11-13,16.74,17.05,16.68,17.04,3644239,IPG
2013-11-14,17.06,17.32,17.02,17.28,4578988,IPG
2013-11-15,16.85,17.19,16.84,16.95,6885391,IPG
2013-11-18,17.03,17.25,16.98,17.05,4068972,IPG
2013-11-19,17.01,17.255,16.99,17.03,4402745,IPG
2013-11-20,17.04,17.17,16.93,16.96,3006875,IPG
2013-11-21,17.04,17.3,16.97,17.3,3259003,IPG
2013-11-22,17.34,17.54,17.3,17.34,4262692,IPG
2013-11-25,17.35,17.39,17.06,17.08,4215409,IPG
2013-11-26,17.09,17.36,17.06,17.28,4092738,IPG
2013-11-27,17.29,17.48,17.24,17.38,3760934,IPG
2013-11-29,17.33,17.52,17.29,17.4,1460916,IPG
2013-12-02,17.41,17.46,17.2,17.23,3201089,IPG
2013-12-03,17.28,17.28,16.92,16.96,4366499,IPG
2013-12-04,16.85,17.15,16.72,16.99,5499927,IPG
2013-12-05,16.98,16.99,16.74,16.77,4453093,IPG
2013-12-06,16.87,16.97,16.78,16.88,3685423,IPG
2013-12-09,16.94,17.12,16.88,17.11,3540452,IPG
2013-12-10,17.08,17.31,17.03,17.06,3628115,IPG
2013-12-11,17.06,17.08,16.74,16.76,3193218,IPG
2013-12-12,16.7,16.88,16.67,16.68,2955006,IPG
2013-12-13,16.7,16.81,16.49,16.5,3619659,IPG
2013-12-16,16.55,16.67,16.43,16.43,4055801,IPG
2013-12-17,16.43,16.58,16.31,16.37,3871264,IPG
2013-12-18,16.42,16.84,16.3,16.82,3959292,IPG
2013-12-19,16.83,16.99,16.73,16.78,3179040,IPG
2013-12-20,16.85,16.97,16.77,16.9,5970181,IPG
2013-12-23,17.03,17.05,16.8,17.0,3850739,IPG
2013-12-24,16.96,17.19,16.96,17.19,855876,IPG
2013-12-26,17.16,17.35,17.15,17.33,2314556,IPG
2013-12-27,17.44,17.49,17.32,17.42,1772503,IPG
2013-12-30,17.38,17.61,17.37,17.57,2531602,IPG
2013-12-31,17.6,17.805,17.56,17.7,3670764,IPG
2014-01-02,17.6,17.665,17.47,17.6,3238010,IPG
2014-01-03,17.66,17.7,17.595,17.62,2434571,IPG
2014-01-06,17.71,17.71,17.31,17.37,3587461,IPG
2014-01-07,17.45,17.57,17.3828,17.5,3100910,IPG
2014-01-08,16.62,16.915,16.59,16.72,5837955,IPG
2014-01-09,17.53,17.58,17.26,17.4,5339560,IPG
2014-01-10,17.45,17.64,17.3803,17.63,3907259,IPG
2014-01-13,17.56,17.61,17.37,17.41,4878801,IPG
2014-01-14,17.44,17.75,17.38,17.74,3887053,IPG
2014-01-15,17.72,17.85,17.66,17.72,2567362,IPG
2014-01-16,17.67,17.7,17.49,17.54,3146508,IPG
2014-01-17,17.55,17.615,17.41,17.46,1582929,IPG
2014-01-21,17.56,17.73,17.445,17.53,2716272,IPG
2014-01-22,17.53,17.6,17.4101,17.56,2548446,IPG
2014-01-23,17.42,17.42,17.18,17.21,2734502,IPG
2014-01-24,17.05,17.08,16.67,16.79,4291008,IPG
2014-01-27,16.77,16.82,16.32,16.47,5046127,IPG
2014-01-28,16.56,16.79,16.55,16.78,3355416,IPG
2014-01-29,16.63,16.675,16.425,16.44,3526169,IPG
2014-01-30,16.6,16.7,16.49,16.57,2757035,IPG
2014-01-31,16.29,16.49,16.21,16.32,3920851,IPG
2014-02-03,16.34,16.41,15.9,16.05,5977846,IPG
2014-02-04,16.08,16.53,16.08,16.37,5824935,IPG
2014-02-05,16.28,16.37,16.12,16.27,4887924,IPG
2014-02-06,16.36,16.7,16.32,16.7,5406498,IPG
2014-02-07,16.74,16.81,16.51,16.6,3572059,IPG
2014-02-10,16.56,16.73,16.4,16.6,3746787,IPG
2014-02-11,16.69,16.72,16.485,16.55,5358267,IPG
2014-02-12,16.55,16.97,16.53,16.96,3212573,IPG
2014-02-13,16.89,17.14,16.82,17.13,3569270,IPG
2014-02-14,17.0,17.05,16.365,16.48,9610278,IPG
2014-02-18,16.54,16.56,16.29,16.42,7921637,IPG
2014-02-19,16.43,16.95,16.4,16.7,5617113,IPG
2014-02-20,16.77,17.045,16.72,17.02,3963329,IPG
2014-02-21,17.05,17.08,16.83,16.84,2709695,IPG
2014-02-24,16.89,17.29,16.85,17.17,3741594,IPG
2014-02-25,17.14,17.2,16.98,17.19,4006681,IPG
2014-02-26,17.19,17.23,17.04,17.11,3657127,IPG
2014-02-27,17.06,17.49,16.98,17.49,5977242,IPG
2014-02-28,17.5,17.83,17.5,17.72,4856246,IPG
2014-03-03,17.5,17.5,17.05,17.22,4167291,IPG
2014-03-04,17.45,17.51,17.32,17.33,3017120,IPG
2014-03-05,17.38,17.43,17.2,17.32,3566549,IPG
2014-03-06,17.37,17.65,17.35,17.59,4671638,IPG
2014-03-07,17.64,17.775,17.53,17.75,2958524,IPG
2014-03-10,17.7,17.76,17.38,17.46,6234464,IPG
2014-03-11,17.46,17.6,17.31,17.49,2962482,IPG
2014-03-12,17.43,18.0,17.28,17.46,3058592,IPG
2014-03-13,17.51,17.57,17.305,17.39,5290764,IPG
2014-03-14,17.35,17.42,17.045,17.1,3072365,IPG
2014-03-17,17.17,17.3,17.05,17.12,3806118,IPG
2014-03-18,17.15,17.37,16.99,17.34,2713673,IPG
2014-03-19,17.31,17.38,16.97,17.11,2690270,IPG
2014-03-20,17.06,17.29,17.01,17.15,3095205,IPG
2014-03-21,17.21,17.27,16.99,17.01,5353076,IPG
2014-03-24,17.02,17.16,16.86,16.96,4218256,IPG
2014-03-25,17.06,17.16,16.9,16.93,2436206,IPG
2014-03-26,16.99,17.04,16.61,16.62,3368423,IPG
2014-03-27,16.61,16.78,16.56,16.76,4001960,IPG
2014-03-28,16.8,17.27,16.78,17.04,3668295,IPG
2014-03-31,17.17,17.2,17.0,17.14,4146411,IPG
2014-04-01,17.23,17.34,17.065,17.3,5755698,IPG
2014-04-02,17.3,17.33,17.21,17.23,5078324,IPG
2014-04-03,17.3,17.435,17.07,17.09,3985265,IPG
2014-04-04,17.17,17.21,16.89,16.92,5471698,IPG
2014-04-07,16.87,16.9,16.38,16.49,4431046,IPG
2014-04-08,16.5,16.76,16.46,16.49,5142444,IPG
2014-04-09,16.58,16.85,16.53,16.74,3452849,IPG
2014-04-10,16.72,16.86,16.44,16.48,4138205,IPG
2014-04-11,16.39,16.43,16.2,16.28,5482583,IPG
2014-04-14,16.37,16.44,16.22,16.33,3094412,IPG
2014-04-15,16.39,16.51,16.14,16.3,5141779,IPG
2014-04-16,16.45,17.0,16.4,16.98,4802681,IPG
2014-04-17,17.0,17.1,16.89,16.93,3303133,IPG
2014-04-21,16.94,17.005,16.83,16.87,4406498,IPG
2014-04-22,17.52,17.93,17.3,17.36,11310861,IPG
2014-04-23,17.43,17.57,17.35,17.43,3736767,IPG
2014-04-24,17.53,17.54,16.98,17.3,6374675,IPG
2014-04-25,17.24,17.32,17.08,17.2,3856784,IPG
2014-04-28,17.13,17.29,16.7,16.9,6934867,IPG
2014-04-29,16.95,17.21,16.89,17.14,9045827,IPG
2014-04-30,17.13,17.51,16.95,17.42,13654279,IPG
2014-05-01,17.46,17.56,17.33,17.34,3557133,IPG
2014-05-02,17.37,17.61,17.34,17.4,7738446,IPG
2014-05-05,17.31,17.46,17.2,17.42,2557203,IPG
2014-05-06,17.4,17.6,17.4,17.48,5633695,IPG
2014-05-07,17.57,17.66,17.27,17.49,8770169,IPG
2014-05-08,17.46,17.78,17.38,17.45,3692743,IPG
2014-05-09,17.7,17.98,17.62,17.84,17436424,IPG
2014-05-12,17.88,17.97,17.735,17.91,4588409,IPG
2014-05-13,17.93,18.0,17.855,17.94,2662151,IPG
2014-05-14,17.89,18.04,17.74,17.74,6369252,IPG
2014-05-15,17.71,17.73,17.38,17.56,4358039,IPG
2014-05-16,17.57,17.84,17.47,17.8,4582571,IPG
2014-05-19,17.77,17.9,17.72,17.82,3138741,IPG
2014-05-20,17.81,17.99,17.77,17.93,11029075,IPG
2014-05-21,17.9,18.36,17.9,18.24,8645960,IPG
2014-05-22,18.28,18.55,18.14,18.55,9316498,IPG
2014-05-23,18.5,18.62,18.43,18.56,3758155,IPG
2014-05-27,18.74,18.91,18.63,18.82,11672241,IPG
2014-05-28,18.8,19.02,18.7,18.93,15395698,IPG
2014-05-29,19.03,19.5,18.96,19.11,12741489,IPG
2014-05-30,19.06,19.21,18.92,19.12,7972122,IPG
2014-06-02,19.13,19.27,19.1001,19.24,6134574,IPG
2014-06-03,19.14,19.35,19.11,19.32,7330020,IPG
2014-06-04,19.3,19.385,19.28,19.32,6632289,IPG
2014-06-05,19.4,19.605,19.36,19.58,3828131,IPG
2014-06-06,19.58,19.6,19.47,19.5,10945619,IPG
2014-06-09,19.53,19.705,19.37,19.63,10509177,IPG
2014-06-10,19.64,19.775,19.57,19.58,8219193,IPG
2014-06-11,19.62,19.755,19.55,19.69,6355491,IPG
2014-06-12,19.65,19.72,19.49,19.56,7310576,IPG
2014-06-13,19.56,19.65,19.48,19.56,7534527,IPG
2014-06-16,19.6,19.62,19.39,19.55,5552072,IPG
2014-06-17,19.54,19.68,19.48,19.62,3752356,IPG
2014-06-18,19.59,19.63,19.47,19.54,6040346,IPG
2014-06-19,19.51,19.69,19.23,19.5,6120472,IPG
2014-06-20,19.5,19.66,19.5,19.66,4988161,IPG
2014-06-23,19.7,19.73,19.465,19.55,5589108,IPG
2014-06-24,19.49,19.5,19.27,19.35,6758242,IPG
2014-06-25,19.35,19.53,19.215,19.46,6479344,IPG
2014-06-26,19.44,19.51,19.28,19.4,4678288,IPG
2014-06-27,19.47,19.59,19.367,19.53,6110032,IPG
2014-06-30,19.54,19.62,19.38,19.51,7349524,IPG
2014-07-01,19.55,19.61,19.4,19.49,7120162,IPG
2014-07-02,19.48,19.5,19.36,19.38,3547362,IPG
2014-07-03,19.53,19.55,19.36,19.39,4633756,IPG
2014-07-07,19.4,19.41,19.25,19.3,4811436,IPG
2014-07-08,19.33,19.35,18.85,18.97,8340884,IPG
2014-07-09,19.07,19.29,18.84,19.28,10024734,IPG
2014-07-10,19.0,19.16,18.86,19.13,9160907,IPG
2014-07-11,19.11,19.4,19.09,19.32,6387860,IPG
2014-07-14,19.26,19.45,18.84,19.41,8416057,IPG
2014-07-15,19.24,19.38,19.19,19.27,10883951,IPG
2014-07-16,19.37,19.49,19.24,19.28,4763042,IPG
2014-07-17,19.3,19.44,19.05,19.4,8515785,IPG
2014-07-18,19.3,19.44,19.05,19.4,8516085,IPG
2014-07-21,19.48,19.79,19.4,19.75,8847371,IPG
2014-07-22,19.74,19.85,19.63,19.83,6494834,IPG
2014-07-23,19.89,19.89,19.7,19.85,8515752,IPG
2014-07-24,20.37,20.37,19.84,20.15,12131026,IPG
2014-07-25,19.87,20.12,19.87,19.99,6962784,IPG
2014-07-28,20.16,20.33,19.875,20.23,9863740,IPG
2014-07-29,20.25,20.64,20.18,20.54,14887673,IPG
2014-07-30,20.54,20.59,20.13,20.17,7644020,IPG
2014-07-31,19.98,20.01,19.671,19.71,6028122,IPG
2014-08-01,20.05,20.32,19.46,19.54,4310940,IPG
2014-08-04,19.54,19.82,19.45,19.78,4543208,IPG
2014-08-05,19.74,19.84,19.61,19.72,4428934,IPG
2014-08-06,19.59,19.605,19.42,19.48,4582626,IPG
2014-08-07,19.54,19.67,19.23,19.25,4075896,IPG
2014-08-08,18.93,19.38,18.93,19.37,5690454,IPG
2014-08-11,19.4,19.64,19.4,19.5,2261431,IPG
2014-08-12,19.52,19.55,19.38,19.53,2834432,IPG
2014-08-13,19.55,19.91,19.53,19.85,6339593,IPG
2014-08-14,19.85,19.91,19.75,19.85,2223654,IPG
2014-08-15,19.9,20.07,19.69,19.82,3754725,IPG
2014-08-18,19.97,20.11,19.97,20.08,2620865,IPG
2014-08-19,20.1,20.16,19.91,19.97,2060188,IPG
2014-08-20,19.87,20.0,19.86,19.97,5222362,IPG
2014-08-21,19.96,19.99,19.87,19.92,4692084,IPG
2014-08-22,19.93,19.97,19.71,19.84,3460419,IPG
2014-08-25,19.97,19.97,19.74,19.81,3901301,IPG
2014-08-26,19.87,19.91,19.69,19.73,13244654,IPG
2014-08-27,19.84,19.95,19.68,19.94,3328313,IPG
2014-08-28,19.87,19.91,19.73,19.77,2847415,IPG
2014-08-29,19.8,19.8,19.51,19.53,3314545,IPG
2014-09-02,19.54,19.64,19.46,19.61,4318727,IPG
2014-09-03,19.63,19.815,19.57,19.62,6633201,IPG
2014-09-04,19.61,19.83,19.53,19.62,7845969,IPG
2014-09-05,19.57,19.6099,19.35,19.49,4435107,IPG
2014-09-08,19.43,19.5899,19.33,19.38,2739753,IPG
2014-09-09,19.37,19.37,19.13,19.26,4280041,IPG
2014-09-10,19.29,19.31,19.05,19.27,2461800,IPG
2014-09-11,19.18,19.31,19.12,19.23,3024502,IPG
2014-09-12,19.27,19.27,18.77,18.86,6743010,IPG
2014-09-15,18.9,18.9571,18.755,18.8,4757187,IPG
2014-09-16,18.72,18.74,18.585,18.66,5855992,IPG
2014-09-17,18.68,18.85,18.55,18.6,3534242,IPG
2014-09-18,18.62,18.8,18.61,18.74,2148170,IPG
2014-09-19,18.84,18.87,18.68,18.81,3733357,IPG
2014-09-22,18.75,18.78,18.19,18.21,7928037,IPG
2014-09-23,18.22,18.34,18.1,18.15,5658778,IPG
2014-09-24,18.16,18.3,17.89,18.24,6807940,IPG
2014-09-25,18.15,18.21,17.945,18.14,5531888,IPG
2014-09-26,18.17,18.48,18.09,18.42,3969692,IPG
2014-09-29,18.29,18.51,17.96,18.39,6443966,IPG
2014-09-30,18.39,18.45,18.25,18.32,4868445,IPG
2014-10-01,18.27,18.28,17.85,17.9,3749439,IPG
2014-10-02,17.87,17.94,17.39,17.8,5564289,IPG
2014-10-03,17.95,18.11,17.88,18.06,4365311,IPG
2014-10-06,18.09,18.11,17.61,17.79,6108084,IPG
2014-10-07,17.64,17.739,17.33,17.33,4325963,IPG
2014-10-08,17.31,17.77,17.24,17.76,3810133,IPG
2014-10-09,17.72,17.72,17.03,17.07,4014697,IPG
2014-10-10,17.04,17.3,16.8,16.85,6585440,IPG
2014-10-13,16.84,16.9,16.5,16.51,8920522,IPG
2014-10-14,16.62,16.915,16.59,16.72,5837955,IPG
2014-10-15,16.42,17.15,16.37,17.03,7616155,IPG
2014-10-16,16.75,17.45,16.75,17.32,8388976,IPG
2014-10-17,17.45,17.6,17.28,17.47,4896417,IPG
2014-10-20,17.46,17.565,17.39,17.49,2521081,IPG
2014-10-21,17.65,18.05,17.59,17.9,6636490,IPG
2014-10-22,18.11,18.75,18.02,18.45,12182812,IPG
2014-10-23,18.56,18.699,18.36,18.62,3932245,IPG
2014-10-24,18.66,18.73,18.55,18.66,1678223,IPG
2014-10-27,18.63,18.8,18.56,18.66,4745920,IPG
2014-10-28,18.72,18.96,18.705,18.93,2434336,IPG
2014-10-29,18.94,18.975,18.79,18.92,4895693,IPG
2014-10-30,19.27,19.495,19.26,19.42,1497824,IPG
2014-10-31,19.44,19.57,19.19,19.39,2887633,IPG
2014-11-03,19.4,19.4,19.18,19.25,2337834,IPG
2014-11-04,19.23,19.43,19.0,19.04,5099751,IPG
2014-11-05,19.22,19.28,19.1,19.22,1883543,IPG
2014-11-06,19.24,19.4,19.15,19.39,2224266,IPG
2014-11-07,19.33,19.385,19.16,19.21,5704856,IPG
2014-11-10,19.25,19.42,19.21,19.41,2117443,IPG
2014-11-11,19.39,19.45,19.33,19.37,1451246,IPG
2014-11-12,19.27,19.495,19.26,19.42,1498500,IPG
2014-11-13,19.5,19.65,19.33,19.41,2398258,IPG
2014-11-14,19.43,19.54,19.4,19.44,1790524,IPG
2014-11-17,19.44,19.72,19.38,19.59,2546749,IPG
2014-11-18,19.62,19.945,19.61,19.84,2432207,IPG
2014-11-19,19.8,19.92,19.755,19.86,2215834,IPG
2014-11-20,19.8,20.07,19.79,20.0,5727301,IPG
2014-11-21,20.19,20.22,19.95,20.12,2052893,IPG
2014-11-24,20.2,20.29,20.12,20.23,1893640,IPG
2014-11-25,20.24,20.425,20.21,20.28,2227295,IPG
2014-11-26,20.17,20.29,20.13,20.28,1307843,IPG
2014-11-28,20.37,20.37,20.13,20.29,1460684,IPG
2014-12-01,20.28,20.395,20.19,20.25,2980514,IPG
2014-12-02,20.34,20.58,20.28,20.55,2156773,IPG
2014-12-03,20.47,20.59,20.42,20.53,1928457,IPG
2014-12-04,20.47,20.56,20.38,20.51,1400864,IPG
2014-12-05,20.5,20.68,20.47,20.54,1647991,IPG
2014-12-08,20.55,20.62,20.19,20.24,2303380,IPG
2014-12-09,20.1,20.44,20.065,20.43,1769896,IPG
2014-12-10,20.4,20.47,20.12,20.17,3054828,IPG
2014-12-11,20.22,20.39,20.09,20.15,2173534,IPG
2014-12-12,19.95,20.02,19.56,19.57,3374511,IPG
2014-12-15,19.61,19.66,19.175,19.37,2927671,IPG
2014-12-16,19.33,19.58,19.18,19.18,2632918,IPG
2014-12-17,19.3,19.595,19.23,19.58,2966695,IPG
2014-12-18,19.82,19.91,19.65,19.89,2650760,IPG
2014-12-19,19.96,20.22,19.905,20.09,4315631,IPG
2014-12-22,20.15,20.27,20.03,20.14,1938689,IPG
2014-12-23,20.22,20.63,20.2,20.56,1693014,IPG
2014-12-24,20.59,20.61,20.48,20.5,1092560,IPG
2014-12-26,20.59,20.72,20.535,20.66,870720,IPG
2014-12-29,20.58,20.87,20.58,20.83,4829126,IPG
2014-12-30,20.76,21.0,20.76,20.79,2103601,IPG
2014-12-31,20.82,21.16,20.73,20.77,4605318,IPG
2015-01-02,20.85,20.85,20.06,20.25,2627092,IPG
2015-01-05,20.17,20.17,19.605,19.67,3078777,IPG
2015-01-06,19.63,19.81,19.0,19.14,9900234,IPG
2015-01-07,19.3,19.64,19.1,19.64,3536014,IPG
2015-01-08,19.84,20.56,19.79,20.55,5012732,IPG
2015-01-09,20.58,20.59,20.24,20.29,4732190,IPG
2015-01-12,20.28,20.39,19.98,20.18,1796504,IPG
2015-01-13,20.42,20.64,20.0,20.26,3308716,IPG
2015-01-14,19.98,20.13,19.79,20.08,2567278,IPG
2015-01-15,20.12,20.2,19.52,19.66,4896128,IPG
2015-01-16,19.62,19.8001,19.58,19.77,4188033,IPG
2015-01-20,19.75,19.84,19.5,19.79,3208614,IPG
2015-01-21,19.69,20.26,19.63,20.23,3255656,IPG
2015-01-22,20.41,20.91,20.23,20.86,4350441,IPG
2015-01-23,20.87,20.94,20.495,20.59,2478303,IPG
2015-01-26,20.52,20.84,20.44,20.75,2179857,IPG
2015-01-27,20.42,20.68,20.25,20.36,3407934,IPG
2015-01-28,20.5,20.5,19.74,19.75,4485391,IPG
2015-01-29,19.76,20.29,19.48,20.28,4020761,IPG
2015-01-30,20.08,20.29,19.89,19.94,3667177,IPG
2015-02-02,20.0,20.21,19.52,20.2,3056112,IPG
2015-02-03,20.34,20.62,20.23,20.61,3282824,IPG
2015-02-04,20.58,20.79,20.46,20.58,2572325,IPG
2015-02-05,20.61,20.88,20.5,20.86,2702393,IPG
2015-02-06,20.85,20.9,20.39,20.46,2694935,IPG
2015-02-09,20.32,20.87,20.29,20.82,2237765,IPG
2015-02-10,20.9,20.99,20.55,20.84,4098129,IPG
2015-02-11,20.83,20.87,20.63,20.8,2879668,IPG
2015-02-12,20.83,21.25,20.81,21.16,2774800,IPG
2015-02-13,21.34,22.13,21.22,22.1,6845058,IPG
2015-02-17,22.08,22.4,22.08,22.35,6378099,IPG
2015-02-18,22.26,22.44,22.21,22.26,2631339,IPG
2015-02-19,22.26,22.44,22.15,22.31,2029106,IPG
2015-02-20,22.24,22.45,22.04,22.43,6327375,IPG
2015-02-23,22.36,22.55,22.299,22.51,1908525,IPG
2015-02-24,22.51,22.56,22.23,22.47,2813380,IPG
2015-02-25,22.5,22.69,22.3,22.49,2664020,IPG
2015-02-26,22.4,22.5,22.28,22.46,2143456,IPG
2015-02-27,22.5,22.6,22.27,22.3,3916602,IPG
2015-03-02,22.27,22.66,22.27,22.5,4242729,IPG
2015-03-03,22.39,22.52,22.21,22.45,2952910,IPG
2015-03-04,22.42,22.5,22.33,22.39,3045455,IPG
2015-03-05,22.47,22.47,22.01,22.02,2717386,IPG
2015-03-06,21.91,22.0,21.63,21.76,2451121,IPG
2015-03-09,21.8,21.92,21.58,21.84,4898970,IPG
2015-03-10,21.71,21.77,21.56,21.68,2856733,IPG
2015-03-11,21.73,21.73,21.26,21.33,3632689,IPG
2015-03-12,21.46,21.7,21.385,21.7,3137180,IPG
2015-03-13,21.69,21.69,21.35,21.54,1912924,IPG
2015-03-16,21.62,21.91,21.55,21.91,2224758,IPG
2015-03-17,21.78,21.84,21.61,21.69,1701912,IPG
2015-03-18,21.69,21.98,21.355,21.93,3183431,IPG
2015-03-19,21.87,21.97,21.74,21.91,1917681,IPG
2015-03-20,21.99,22.18,21.93,22.09,2901894,IPG
2015-03-23,22.09,22.18,21.985,22.06,1851644,IPG
2015-03-24,22.0,22.085,21.78,22.04,3911583,IPG
2015-03-25,22.04,22.16,21.65,21.67,4435732,IPG
2015-03-26,21.54,21.8,21.44,21.76,2703532,IPG
2015-03-27,21.74,22.12,21.71,22.06,4174979,IPG
2015-03-30,22.18,22.27,21.955,22.1,2871989,IPG
2015-03-31,22.05,22.44,21.9419,22.12,3253996,IPG
2015-04-01,22.04,22.11,21.77,21.96,2173386,IPG
2015-04-02,21.99,22.24,21.94,22.12,2599038,IPG
2015-04-06,21.97,22.215,21.9,22.14,2624562,IPG
2015-04-07,22.16,22.16,21.75,21.79,2139256,IPG
2015-04-08,21.87,22.0,21.81,21.93,2089568,IPG
2015-04-09,21.93,21.97,21.645,21.75,2430351,IPG
2015-04-10,21.74,21.84,21.63,21.81,2569751,IPG
2015-04-13,21.57,21.91,21.45,21.61,3683416,IPG
2015-04-14,21.55,21.6801,21.365,21.66,2857586,IPG
2015-04-15,21.72,21.73,21.3,21.35,3705370,IPG
2015-04-16,21.35,21.35,21.07,21.07,6501019,IPG
2015-04-17,20.9,20.97,20.66,20.83,4164424,IPG
2015-04-20,20.96,20.98,20.71,20.86,7513780,IPG
2015-04-21,20.99,21.26,20.9,21.14,5613913,IPG
2015-04-22,21.15,21.38,20.93,21.34,4457942,IPG
2015-04-23,21.33,21.39,21.09,21.16,5046044,IPG
2015-04-24,21.91,21.98,21.71,21.79,6778095,IPG
2015-04-27,21.78,21.815,20.72,20.8,8381762,IPG
2015-04-28,20.72,21.1,20.445,21.06,5853233,IPG
2015-04-29,21.0,21.155,20.72,20.75,4868175,IPG
2015-04-30,20.75,21.13,20.68,20.84,6042693,IPG
2015-05-01,21.0,21.035,20.85,21.01,5173217,IPG
2015-05-04,21.06,21.28,21.06,21.07,2796398,IPG
2015-05-05,21.0,21.28,20.81,20.83,3997245,IPG
2015-05-06,20.94,20.96,20.52,20.68,4275030,IPG
2015-05-07,20.64,20.89,20.53,20.71,3340831,IPG
2015-05-08,20.98,21.13,20.84,21.01,2521851,IPG
2015-05-11,21.0,21.28,21.0,21.03,5792703,IPG
2015-05-12,20.88,20.92,20.59,20.85,3287764,IPG
2015-05-13,20.84,20.95,20.68,20.8,3545012,IPG
2015-05-14,20.96,21.2,20.93,21.14,2336433,IPG
2015-05-15,21.18,21.27,21.03,21.08,3215602,IPG
2015-05-18,21.09,21.315,20.93,21.26,3498723,IPG
2015-05-19,21.34,21.35,20.93,20.95,2541437,IPG
2015-05-20,21.02,21.07,20.86,20.91,5831580,IPG
2015-05-21,20.91,21.21,20.78,21.02,2850256,IPG
2015-05-22,20.99,21.07,20.82,20.92,3514926,IPG
2015-05-26,20.87,20.93,20.52,20.65,2095211,IPG
2015-05-27,20.66,20.8,20.49,20.75,3094773,IPG
2015-05-28,20.75,20.8,20.515,20.64,2656128,IPG
2015-05-29,20.52,20.62,20.31,20.42,2520414,IPG
2015-06-01,20.45,20.525,20.22,20.43,1654155,IPG
2015-06-02,20.37,20.65,20.33,20.52,1590996,IPG
2015-06-03,20.54,20.7,20.39,20.63,1102909,IPG
2015-06-04,20.49,20.6,20.18,20.21,2088177,IPG
2015-06-05,20.16,20.29,19.955,20.19,2676090,IPG
2015-06-08,20.18,20.24,19.96,19.96,1842286,IPG
2015-06-09,19.97,20.01,19.63,19.87,2862458,IPG
2015-06-10,19.93,20.19,19.86,20.17,1725145,IPG
2015-06-11,20.19,20.24,19.99,20.15,2790034,IPG
2015-06-12,20.03,20.16,19.91,19.98,2693605,IPG
2015-06-15,19.8,19.96,19.72,19.89,3938814,IPG
2015-06-16,19.94,20.1,19.94,20.1,2046524,IPG
2015-06-17,20.14,20.23,20.01,20.04,2133034,IPG
2015-06-18,20.09,20.34,20.06,20.23,2771453,IPG
2015-06-19,20.18,20.26,20.06,20.11,2511779,IPG
2015-06-22,20.2,20.3,20.11,20.21,1504909,IPG
2015-06-23,20.21,20.255,19.92,19.93,3147574,IPG
2015-06-24,19.88,19.965,19.63,19.64,4664641,IPG
2015-06-25,19.75,19.95,19.66,19.79,4209595,IPG
2015-06-26,19.82,19.85,19.61,19.7,3524397,IPG
2015-06-29,19.52,19.73,19.09,19.1,4138915,IPG
2015-06-30,19.24,19.33,19.075,19.27,8261841,IPG
2015-07-01,19.42,19.51,19.26,19.4,2652908,IPG
2015-07-02,19.35,19.47,19.14,19.27,3725811,IPG
2015-07-06,19.07,19.17,18.98,19.07,5387853,IPG
2015-07-07,19.14,19.37,18.83,19.34,4683880,IPG
2015-07-08,19.19,19.24,18.97,19.0,4345924,IPG
2015-07-09,19.29,19.51,19.26,19.29,5112955,IPG
2015-07-10,19.55,19.7,19.49,19.65,2543082,IPG
2015-07-13,19.78,19.91,19.7,19.88,2465140,IPG
2015-07-14,19.82,19.995,19.82,19.91,2398785,IPG
2015-07-15,19.92,20.0,19.72,19.78,2273404,IPG
2015-07-16,19.89,20.12,19.75,20.11,3376936,IPG
2015-07-17,20.12,20.14,19.88,20.12,3907739,IPG
2015-07-20,20.06,20.12,19.89,19.99,2707438,IPG
2015-07-21,19.97,20.01,19.625,19.8,4130821,IPG
2015-07-22,19.78,20.9,19.78,20.87,9377688,IPG
2015-07-23,20.96,21.16,20.69,20.77,4374649,IPG
2015-07-24,20.88,21.12,20.72,20.8,3458932,IPG
2015-07-27,20.71,20.82,20.59,20.62,4365397,IPG
2015-07-28,20.76,21.11,20.59,21.08,4426443,IPG
2015-07-29,21.05,21.225,21.01,21.19,2917684,IPG
2015-07-30,21.13,21.27,20.87,21.22,2487673,IPG
2015-07-31,21.31,21.395,21.22,21.3,2779280,IPG
2015-08-03,21.32,21.44,21.0,21.1,3132647,IPG
2015-08-04,21.1,21.28,20.955,21.1,2189451,IPG
2015-08-05,21.24,21.33,21.01,21.15,4898124,IPG
2015-08-06,21.17,21.17,20.2,20.75,6837595,IPG
2015-08-07,20.75,21.03,20.71,20.9,3599333,IPG
2015-08-10,21.12,21.44,21.09,21.16,4776772,IPG
2015-08-11,21.02,21.33,20.93,21.27,4624073,IPG
2015-08-12,20.97,21.325,20.86,21.3,2804014,IPG
2015-08-13,21.32,21.35,21.07,21.08,2460721,IPG
2015-08-14,21.1,21.16,20.85,21.15,2284505,IPG
2015-08-17,21.1,21.28,20.96,21.22,1659723,IPG
2015-08-18,21.2,21.25,20.92,21.01,1465598,IPG
2015-08-19,20.92,21.12,20.7,20.96,2157124,IPG
2015-08-20,20.7,20.7,20.23,20.24,2388625,IPG
2015-08-21,20.0,20.08,19.6,19.61,3128514,IPG
2015-08-24,18.63,19.21,18.42,18.74,6702063,IPG
2015-08-25,19.35,19.35,18.46,18.49,5059466,IPG
2015-08-26,18.93,19.13,18.43,19.1,4675040,IPG
2015-08-27,19.28,19.41,18.88,19.24,5731275,IPG
2015-08-28,19.17,19.27,19.01,19.18,3179724,IPG
2015-08-31,19.15,19.19,18.86,18.88,2616393,IPG
2015-09-01,18.44,18.645,18.16,18.27,4114463,IPG
2015-09-02,18.51,18.9,18.41,18.89,4242273,IPG
2015-09-03,18.93,19.265,18.83,19.14,3989186,IPG
2015-09-04,18.8,19.08,18.7,18.83,4738275,IPG
2015-09-08,19.17,19.51,19.06,19.45,4897860,IPG
2015-09-09,19.6,19.65,19.11,19.15,3284652,IPG
2015-09-10,19.09,19.41,19.015,19.22,1931438,IPG
2015-09-11,19.35,19.67,19.12,19.66,4537939,IPG
2015-09-14,19.62,19.81,19.53,19.8,5495844,IPG
2015-09-15,19.83,19.93,19.64,19.86,3044526,IPG
2015-09-16,19.9,20.32,19.9,20.28,3744167,IPG
2015-09-17,20.3,20.715,20.25,20.48,4464969,IPG
2015-09-18,20.19,20.5,20.07,20.13,5480418,IPG
2015-09-21,20.25,20.33,20.05,20.12,3145994,IPG
2015-09-22,19.75,19.91,19.62,19.7,5858448,IPG
2015-09-23,19.68,19.77,19.56,19.62,2752813,IPG
2015-09-24,19.53,19.53,19.23,19.47,5527055,IPG
2015-09-25,19.57,19.6,19.19,19.3,3527757,IPG
2015-09-28,19.21,19.28,18.75,18.84,2636286,IPG
2015-09-29,18.91,18.91,18.54,18.74,3165459,IPG
2015-09-30,18.95,19.15,18.89,19.13,3946306,IPG
2015-10-01,19.11,19.23,18.81,19.19,4556634,IPG
2015-10-02,18.89,19.64,18.84,19.64,3932912,IPG
2015-10-05,19.73,20.11,19.7,20.03,5039772,IPG
2015-10-06,20.02,20.42,20.0,20.06,3170911,IPG
2015-10-07,20.15,20.32,20.06,20.26,5066943,IPG
2015-10-08,20.16,20.92,20.15,20.89,6173556,IPG
2015-10-09,20.93,21.05,20.67,21.04,3440863,IPG
2015-10-12,21.06,21.09,20.91,20.96,3341673,IPG
2015-10-13,20.83,21.12,20.79,20.96,3954201,IPG
2015-10-14,20.94,21.01,20.77,20.85,2305096,IPG
2015-10-15,20.99,21.32,20.83,21.24,4980685,IPG
2015-10-16,21.37,21.46,21.05,21.19,3212682,IPG
2015-10-19,21.14,21.41,21.03,21.4,3421854,IPG
2015-10-20,21.41,21.68,21.3,21.39,3965337,IPG
2015-10-21,21.75,22.31,21.6,21.72,7652653,IPG
2015-10-22,21.96,22.24,21.87,22.18,5624599,IPG
2015-10-23,22.38,22.44,22.09,22.4,4263285,IPG
2015-10-26,22.41,22.7,22.39,22.62,3629728,IPG
2015-10-27,22.54,22.6,22.32,22.48,2657671,IPG
2015-10-28,22.6,22.71,22.41,22.71,3858499,IPG
2015-10-29,22.63,22.87,22.55,22.76,3740074,IPG
2015-10-30,22.77,23.0,22.64,22.93,3597812,IPG
2015-11-02,22.91,23.63,22.883,23.47,4194042,IPG
2015-11-03,23.41,23.475,23.04,23.28,4913148,IPG
2015-11-04,23.31,23.43,22.96,23.0,3604141,IPG
2015-11-05,23.0,23.06,22.76,22.76,3612170,IPG
2015-11-06,22.71,22.83,22.5,22.82,3055793,IPG
2015-11-09,22.76,22.89,22.495,22.67,2855663,IPG
2015-11-10,22.62,23.08,22.62,23.03,2603464,IPG
2015-11-11,23.15,23.2,22.97,23.04,2558461,IPG
2015-11-12,22.81,23.1,22.73,22.87,2721578,IPG
2015-11-13,22.86,22.95,22.39,22.45,4682276,IPG
2015-11-16,22.44,22.865,22.38,22.81,2672064,IPG
2015-11-17,22.83,22.888,22.62,22.67,2447000,IPG
2015-11-18,22.75,23.14,22.7,23.12,2480828,IPG
2015-11-19,23.11,23.43,23.08,23.3,2628052,IPG
2015-11-20,23.44,23.57,23.3,23.35,2651760,IPG
2015-11-23,23.37,23.42,23.175,23.35,1570451,IPG
2015-11-24,23.15,23.16,22.84,22.97,4218467,IPG
2015-11-25,23.0,23.255,22.95,23.16,2309043,IPG
2015-11-27,23.05,23.2,22.9,23.15,1044040,IPG
2015-11-30,23.22,23.31,22.92,23.0,2844230,IPG
2015-12-01,23.14,23.4,23.04,23.34,4012858,IPG
2015-12-02,23.28,23.3,23.01,23.05,1985848,IPG
2015-12-03,23.17,23.27,22.785,22.95,3566673,IPG
2015-12-04,23.03,23.59,23.02,23.44,4092165,IPG
2015-12-07,23.44,23.66,23.41,23.52,4349285,IPG
2015-12-08,23.37,23.67,23.28,23.55,2866976,IPG
2015-12-09,23.38,23.59,23.02,23.15,2882543,IPG
2015-12-10,23.21,23.46,23.105,23.29,2900905,IPG
2015-12-11,22.94,22.95,22.23,22.39,4802581,IPG
2015-12-14,22.48,22.66,22.21,22.47,3040318,IPG
2015-12-15,22.66,22.79,22.36,22.39,3897833,IPG
2015-12-16,22.6,22.88,22.43,22.83,4580198,IPG
2015-12-17,22.86,22.92,22.49,22.49,2738191,IPG
2015-12-18,22.61,23.03,22.49,22.68,5159164,IPG
2015-12-21,22.81,22.94,22.7,22.93,2155646,IPG
2015-12-22,23.06,23.38,22.86,23.29,3370381,IPG
2015-12-23,23.45,23.64,23.34,23.46,2673245,IPG
2015-12-24,23.59,23.69,23.4739,23.55,974259,IPG
2015-12-28,23.38,23.51,23.24,23.5,1962861,IPG
2015-12-29,23.66,23.74,23.5,23.65,1424279,IPG
2015-12-30,23.61,23.8,23.51,23.55,1385512,IPG
2015-12-31,23.47,23.51,23.04,23.28,3023113,IPG
2016-01-04,22.89,22.89,22.35,22.82,5941437,IPG
2016-01-05,22.89,23.39,22.87,23.26,6266235,IPG
2016-01-06,22.96,23.155,22.68,22.87,5143550,IPG
2016-01-07,22.38,22.695,22.1,22.16,3355663,IPG
2016-01-08,22.31,22.43,21.99,22.05,4176843,IPG
2016-01-11,22.17,22.21,21.73,21.93,3686369,IPG
2016-01-12,22.08,22.24,21.8,22.05,4077283,IPG
2016-01-13,22.05,22.185,21.5645,21.68,7092204,IPG
2016-01-14,21.76,22.355,21.65,22.31,7386618,IPG
2016-01-15,21.77,22.0,21.51,21.72,5506971,IPG
2016-01-19,21.99,22.02,21.57,21.69,4442838,IPG
2016-01-20,21.35,21.57,20.64,21.1,6815015,IPG
2016-01-21,21.1,21.9,20.955,21.65,7485275,IPG
2016-01-22,22.0,22.28,21.86,22.14,5325755,IPG
2016-01-25,21.98,22.1,21.675,21.73,3460848,IPG
2016-01-26,21.86,22.37,21.79,22.35,5344484,IPG
2016-01-27,22.25,22.65,21.96,22.06,3778073,IPG
2016-01-28,22.31,22.31,21.91,22.0,3446351,IPG
2016-01-29,22.12,22.51,22.12,22.44,4522777,IPG
2016-02-01,22.31,22.64,22.135,22.47,6467449,IPG
2016-02-02,22.2,22.26,21.72,21.81,5776358,IPG
2016-02-03,21.98,22.1,21.69,22.04,5842983,IPG
2016-02-04,22.03,22.24,21.8,21.91,4555294,IPG
2016-02-05,21.8,21.9,21.0,21.08,5951720,IPG
2016-02-08,20.78,20.78,19.825,20.3,7741344,IPG
2016-02-09,20.04,20.66,19.79,20.5,7335359,IPG
2016-02-10,20.51,20.825,20.36,20.42,5289853,IPG
2016-02-11,20.08,20.55,19.97,20.36,6584076,IPG
2016-02-12,20.55,20.64,19.925,20.4,6865660,IPG
2016-02-16,20.56,20.85,20.315,20.7,9078578,IPG
2016-02-17,20.9,21.14,20.785,20.88,4156049,IPG
2016-02-18,20.89,21.045,20.7,20.87,4498975,IPG
2016-02-19,20.82,21.19,20.67,21.14,3679439,IPG
2016-02-22,21.27,21.39,21.04,21.23,4798597,IPG
2016-02-23,21.2,21.58,21.12,21.38,5369286,IPG
2016-02-24,21.13,21.405,20.93,21.37,2979413,IPG
2016-02-25,21.49,21.68,21.3,21.58,4945261,IPG
2016-02-26,21.59,21.71,21.31,21.36,5004659,IPG
2016-02-29,21.38,21.75,21.33,21.39,4497145,IPG
2016-03-01,21.52,21.74,21.365,21.65,6881052,IPG
2016-03-02,21.6,21.66,21.13,21.34,4071383,IPG
2016-03-03,21.39,21.465,21.15,21.44,3862926,IPG
2016-03-04,21.49,21.64,21.32,21.48,3831313,IPG
2016-03-07,21.32,21.54,21.09,21.38,5145186,IPG
2016-03-08,21.32,21.39,21.1,21.11,2332633,IPG
2016-03-09,21.24,21.375,21.06,21.17,2378623,IPG
2016-03-10,21.29,21.37,20.82,21.02,4228047,IPG
2016-03-11,21.21,21.39,21.16,21.28,3900716,IPG
2016-03-14,21.22,21.42,21.19,21.34,2828648,IPG
2016-03-15,21.21,21.29,21.045,21.2,3086776,IPG
2016-03-16,21.16,21.42,21.07,21.38,2524022,IPG
2016-03-17,21.38,21.64,21.33,21.53,2532260,IPG
2016-03-18,21.58,21.72,21.4375,21.46,3829830,IPG
2016-03-21,21.43,21.53,21.34,21.5,1765558,IPG
2016-03-22,21.48,21.65,21.315,21.53,2435391,IPG
2016-03-23,21.53,21.7,21.42,21.64,3575455,IPG
2016-03-24,21.57,21.62,21.44,21.52,5081900,IPG
2016-03-28,21.68,22.05,21.65,21.99,4605995,IPG
2016-03-29,21.95,22.58,21.8,22.53,5547546,IPG
2016-03-30,22.6,22.92,22.55,22.88,4737351,IPG
2016-03-31,22.88,23.11,22.78,22.95,5536223,IPG
2016-04-01,22.79,23.08,22.7,23.07,4294612,IPG
2016-04-04,23.16,23.27,22.87,22.9,3704294,IPG
2016-04-05,22.74,22.95,22.6211,22.78,4228376,IPG
2016-04-06,22.82,23.21,22.76,23.19,5514431,IPG
2016-04-07,23.02,23.055,22.72,22.76,3943940,IPG
2016-04-08,22.94,23.0,22.69,22.75,2116492,IPG
2016-04-11,22.89,22.98,22.69,22.7,2038551,IPG
2016-04-12,22.76,22.99,22.64,22.79,2891012,IPG
2016-04-13,22.9,23.49,22.84,23.46,7437973,IPG
2016-04-14,23.53,23.75,23.41,23.44,8347456,IPG
2016-04-15,23.45,23.59,23.37,23.58,3091740,IPG
2016-04-18,23.47,23.84,23.4,23.81,3868720,IPG
2016-04-19,23.9,23.96,23.36,23.41,5551368,IPG
2016-04-20,23.41,23.52,23.1909,23.27,5163981,IPG
2016-04-21,23.3,23.51,23.21,23.43,4616824,IPG
2016-04-22,24.18,24.27,23.32,23.43,7695071,IPG
2016-04-25,23.43,23.495,22.87,23.44,8502184,IPG
2016-04-26,23.5,23.79,23.28,23.43,4097541,IPG
2016-04-27,23.36,23.44,23.12,23.36,4046734,IPG
2016-04-28,23.22,23.42,23.0,23.05,3117779,IPG
2016-04-29,23.05,23.08,22.74,22.94,4304174,IPG
2016-05-02,23.11,23.38,23.08,23.34,4642665,IPG
2016-05-03,23.15,23.32,23.055,23.31,4581248,IPG
2016-05-04,23.15,23.43,23.15,23.31,5041471,IPG
2016-05-05,23.31,23.435,23.22,23.32,3809045,IPG
2016-05-06,23.26,23.655,23.16,23.58,4548945,IPG
2016-05-09,23.54,23.71,23.4201,23.56,3310060,IPG
2016-05-10,23.6,23.855,23.52,23.83,2742264,IPG
2016-05-11,23.68,23.87,23.63,23.75,5266329,IPG
2016-05-12,23.8,23.87,23.59,23.86,4014921,IPG
2016-05-13,23.84,24.02,23.78,23.8,5822774,IPG
2016-05-16,23.77,23.95,23.73,23.83,3411450,IPG
2016-05-17,23.81,23.92,23.57,23.63,3701524,IPG
2016-05-18,23.57,23.64,23.32,23.48,6049973,IPG
2016-05-19,23.4,23.63,23.22,23.6,5750239,IPG
2016-05-20,23.7,23.835,23.58,23.64,2485849,IPG
2016-05-23,23.65,23.77,23.36,23.38,3487373,IPG
2016-05-24,23.45,23.755,23.45,23.68,3900211,IPG
2016-05-25,23.78,23.84,23.42,23.54,5520703,IPG
2016-05-26,23.54,23.59,23.47,23.5,2756111,IPG
2016-05-27,23.46,23.72,23.41,23.71,3796640,IPG
2016-05-31,23.72,23.95,23.59,23.9,4312762,IPG
2016-06-01,23.79,23.87,23.6,23.82,2872754,IPG
2016-06-02,23.77,24.01,23.74,23.97,3301310,IPG
2016-06-03,23.9,23.94,23.45,23.51,4079846,IPG
2016-06-06,23.51,23.725,23.39,23.72,3913751,IPG
2016-06-07,23.7,24.08,23.57,23.96,6584710,IPG
2016-06-08,24.0,24.31,23.89,24.24,5060903,IPG
2016-06-09,24.14,24.32,24.07,24.19,3911661,IPG
2016-06-10,24.03,24.29,23.91,24.02,3677049,IPG
2016-06-13,23.88,24.12,23.71,23.71,2958865,IPG
2016-06-14,23.68,23.77,23.46,23.6,3080107,IPG
2016-06-15,23.6,23.72,23.515,23.64,3020180,IPG
2016-06-16,23.58,23.78,23.38,23.76,2921103,IPG
2016-06-17,23.75,23.77,23.48,23.55,2836616,IPG
2016-06-20,23.86,24.11,23.73,24.06,3433895,IPG
2016-06-21,24.06,24.21,23.89,24.18,4437940,IPG
2016-06-22,24.22,24.58,24.1656,24.53,6484613,IPG
2016-06-23,24.78,24.82,24.45,24.6,4390231,IPG
2016-06-24,23.79,23.86,23.33,23.55,8096526,IPG
2016-06-27,23.36,23.36,22.2,22.26,8990674,IPG
2016-06-28,22.42,22.45,22.18,22.45,5964581,IPG
2016-06-29,22.5,23.04,22.45,22.99,3760701,IPG
2016-06-30,23.16,23.21,22.98,23.1,5255017,IPG
2016-07-01,23.16,23.34,23.05,23.19,3505066,IPG
2016-07-05,23.1,23.16,22.8,22.97,2045060,IPG
2016-07-06,22.82,23.11,22.695,23.09,2835593,IPG
2016-07-07,23.14,23.47,23.12,23.29,3791613,IPG
2016-07-08,23.43,23.76,23.33,23.73,2952577,IPG
2016-07-11,23.92,24.12,23.83,24.01,3645006,IPG
2016-07-12,24.05,24.16,23.845,24.09,4794137,IPG
2016-07-13,24.28,24.335,24.09,24.16,3644233,IPG
2016-07-14,24.06,24.06,23.56,23.85,5258814,IPG
2016-07-15,24.01,24.01,23.555,23.79,4566822,IPG
2016-07-18,23.76,24.1,23.74,23.85,3312040,IPG
2016-07-19,23.8,23.945,23.7,23.85,3370851,IPG
2016-07-20,23.88,24.31,23.74,24.23,4527926,IPG
2016-07-21,22.63,23.45,22.34,22.81,21539995,IPG
2016-07-22,22.82,23.385,22.735,23.13,8509209,IPG
2016-07-25,23.16,23.23,22.91,23.05,3697824,IPG
2016-07-26,23.05,23.31,22.99,23.29,5152042,IPG
2016-07-27,23.41,23.41,22.975,23.09,4453355,IPG
2016-07-28,23.06,23.2,22.895,23.05,3648862,IPG
2016-07-29,22.98,23.1,22.78,23.06,3650426,IPG
2016-08-01,23.11,23.19,22.89,23.08,4149132,IPG
2016-08-02,23.13,23.13,22.49,22.6,5246232,IPG
2016-08-03,22.56,22.7,22.44,22.6,4176574,IPG
2016-08-04,22.58,22.86,22.49,22.78,3826612,IPG
2016-08-05,22.87,23.25,22.83,23.11,3245594,IPG
2016-08-08,23.04,23.17,22.71,22.8,3291096,IPG
2016-08-09,22.8,22.87,22.63,22.64,3392864,IPG
2016-08-10,22.68,22.86,22.61,22.75,1921516,IPG
2016-08-11,22.85,23.095,22.85,23.03,2449673,IPG
2016-08-12,22.99,23.26,22.945,23.2,3242969,IPG
2016-08-15,23.27,23.61,23.27,23.44,3878539,IPG
2016-08-16,23.32,23.37,23.15,23.25,2965171,IPG
2016-08-17,23.29,23.33,23.0,23.09,3487059,IPG
2016-08-18,23.07,23.27,22.99,23.07,3067512,IPG
2016-08-19,23.03,23.22,22.93,23.16,2030565,IPG
2016-08-22,23.09,23.215,23.01,23.16,1846376,IPG
2016-08-23,23.25,23.32,23.1,23.2,2196963,IPG
2016-08-24,23.29,23.32,22.84,23.02,3127959,IPG
2016-08-25,23.0,23.16,22.73,22.78,3249498,IPG
2016-08-26,22.83,22.99,22.61,22.73,1935767,IPG
2016-08-29,22.8,23.02,22.77,22.9,1583653,IPG
2016-08-30,22.84,23.25,22.8,23.18,3900651,IPG
2016-08-31,23.14,23.26,23.03,23.14,3451390,IPG
2016-09-01,23.17,23.34,22.885,22.97,2558839,IPG
2016-09-02,23.13,23.23,22.81,23.01,3317351,IPG
2016-09-06,23.01,23.01,22.62,22.74,3622704,IPG
2016-09-07,22.67,23.2,22.52,23.16,5688147,IPG
2016-09-08,23.12,23.12,22.875,23.01,3274714,IPG
2016-09-09,22.81,23.03,22.34,22.38,6215759,IPG
2016-09-12,22.22,23.01,22.13,22.93,6601515,IPG
2016-09-13,22.73,22.795,22.35,22.46,5519796,IPG
2016-09-14,22.46,22.6,22.17,22.23,3239684,IPG
2016-09-15,22.28,22.75,22.28,22.67,2624172,IPG
2016-09-16,22.6,22.62,22.36,22.54,3354026,IPG
2016-09-19,22.56,22.78,22.54,22.62,2347156,IPG
2016-09-20,22.76,22.76,22.36,22.49,2729267,IPG
2016-09-21,22.62,22.74,22.35,22.49,3891017,IPG
2016-09-22,22.61,22.65,22.4,22.5,5095969,IPG
2016-09-23,22.48,22.62,21.96,22.18,5626095,IPG
2016-09-26,21.98,22.1,21.89,21.94,3984244,IPG
2016-09-27,21.94,22.23,21.8,22.21,4333769,IPG
2016-09-28,22.25,22.44,22.02,22.43,3641836,IPG
2016-09-29,22.38,22.455,22.08,22.09,3890066,IPG
2016-09-30,22.23,22.43,22.19,22.35,3911028,IPG
2016-10-03,22.31,22.5,22.24,22.38,2877973,IPG
2016-10-04,22.41,22.55,22.13,22.2,2903960,IPG
2016-10-05,22.24,22.36,22.04,22.11,2560561,IPG
2016-10-06,22.06,22.31,21.94,22.21,3376584,IPG
2016-10-07,22.5,22.82,22.25,22.59,7731064,IPG
2016-10-10,22.71,22.96,22.66,22.68,2844507,IPG
2016-10-11,22.66,22.7701,22.31,22.52,4890330,IPG
2016-10-12,22.57,22.79,22.45,22.63,3191850,IPG
2016-10-13,22.46,22.6,22.325,22.49,2637115,IPG
2016-10-14,22.59,22.74,22.53,22.66,3336584,IPG
2016-10-17,22.62,22.76,22.505,22.56,3734931,IPG
2016-10-18,22.75,22.78,22.37,22.57,4736854,IPG
2016-10-19,22.57,22.75,22.42,22.6,6218885,IPG
2016-10-20,22.55,22.6,22.2,22.52,6399804,IPG
2016-10-21,22.07,22.4,21.835,22.38,10379428,IPG
2016-10-24,22.53,22.92,22.51,22.88,7617307,IPG
2016-10-25,22.88,23.0,22.67,22.69,4984638,IPG
2016-10-26,22.53,22.775,22.34,22.37,5618380,IPG
2016-10-27,22.45,22.47,21.98,22.04,2927193,IPG
2016-10-28,22.09,22.5,22.09,22.3,4539447,IPG
2016-10-31,22.38,22.45,22.225,22.39,3954198,IPG
2016-11-01,22.47,22.47,22.05,22.17,3857215,IPG
2016-11-02,22.16,22.36,21.98,22.06,4627646,IPG
2016-11-03,22.11,22.22,21.73,21.83,5314428,IPG
2016-11-04,21.92,22.26,21.81,22.05,4579931,IPG
2016-11-07,22.41,22.48,22.15,22.25,5275872,IPG
2016-11-08,22.25,22.7,22.16,22.58,3324152,IPG
2016-11-09,22.2,22.37,21.665,21.92,7022242,IPG
2016-11-10,21.99,22.17,21.74,21.87,3650237,IPG
2016-11-11,21.84,22.09,21.67,22.07,3478075,IPG
2016-11-14,22.13,22.37,22.07,22.16,4615347,IPG
2016-11-15,22.27,23.07,22.25,23.03,6375762,IPG
2016-11-16,23.02,23.26,22.96,23.18,4770397,IPG
2016-11-17,23.25,24.23,23.17,24.14,8085274,IPG
2016-11-18,24.02,24.06,23.58,23.61,5666132,IPG
2016-11-21,23.62,23.97,23.57,23.93,5637389,IPG
2016-11-22,23.95,24.385,23.9,24.31,5010378,IPG
2016-11-23,24.22,24.395,24.19,24.37,3516568,IPG
2016-11-25,24.31,24.67,24.29,24.59,1275914,IPG
2016-11-28,24.48,24.73,24.39,24.55,2595665,IPG
2016-11-29,24.38,24.54,24.29,24.34,2976237,IPG
2016-11-30,24.28,24.39,24.07,24.07,2990404,IPG
2016-12-01,24.02,24.205,23.99,24.12,4159755,IPG
2016-12-02,24.12,24.34,23.98,23.98,3036903,IPG
2016-12-05,24.12,24.17,23.93,24.0,4212498,IPG
2016-12-06,24.14,24.35,22.8,23.27,15430358,IPG
2016-12-07,23.18,23.55,22.91,23.45,5937582,IPG
2016-12-08,23.5,23.765,23.43,23.63,3619366,IPG
2016-12-09,23.62,23.97,23.6,23.91,2985443,IPG
2016-12-12,24.01,24.04,23.78,24.02,2255159,IPG
2016-12-13,24.09,24.415,24.09,24.29,3471566,IPG
2016-12-14,24.33,24.4,23.995,24.1,2771168,IPG
2016-12-15,24.01,24.33,23.91,24.16,2754375,IPG
2016-12-16,24.22,24.26,23.83,23.88,3899039,IPG
2016-12-19,23.86,24.15,23.79,23.87,2852783,IPG
2016-12-20,23.89,23.99,23.405,23.71,3794704,IPG
2016-12-21,23.64,23.77,23.49,23.5,2743427,IPG
2016-12-22,23.46,23.61,23.35,23.58,1502031,IPG
2016-12-23,23.58,23.68,23.55,23.6,1253998,IPG
2016-12-27,23.68,23.95,23.62,23.76,1385786,IPG
2016-12-28,23.76,23.9,23.52,23.53,2202619,IPG
2016-12-29,23.61,23.765,23.56,23.64,2304133,IPG
2016-12-30,23.66,23.66,23.2,23.41,1989269,IPG
2017-01-03,23.65,23.71,23.445,23.51,2266359,IPG
2017-01-04,23.61,23.76,23.5,23.63,3127602,IPG
2017-01-05,23.19,23.35,22.89,23.1,5353917,IPG
2017-01-06,23.2,23.75,23.06,23.64,3959242,IPG
2017-01-09,23.58,23.68,23.35,23.51,2580640,IPG
2017-01-10,23.48,23.61,23.28,23.31,3188475,IPG
2017-01-11,23.29,23.71,23.23,23.7,3470346,IPG
2017-01-12,23.38,23.74,23.36,23.69,2681933,IPG
2017-01-13,23.7,23.86,23.54,23.58,1900289,IPG
2017-01-17,23.5,23.745,23.38,23.52,2508559,IPG
2017-01-18,23.52,23.65,23.43,23.53,3089921,IPG
2017-01-19,23.52,23.57,22.91,23.05,4989210,IPG
2017-01-20,23.1,23.26,23.055,23.08,4136168,IPG
2017-01-23,23.03,23.125,22.86,23.1,3658407,IPG
2017-01-24,23.18,23.505,23.06,23.37,3899115,IPG
2017-01-25,23.52,23.8,23.48,23.74,3134575,IPG
2017-01-26,23.76,23.91,23.665,23.89,2897695,IPG
2017-01-27,23.96,24.0,23.75,23.89,2206212,IPG
2017-01-30,23.88,23.92,23.63,23.91,2111136,IPG
2017-01-31,23.89,23.93,23.46,23.53,4186440,IPG
2017-02-01,23.52,23.67,23.14,23.3,3884091,IPG
2017-02-02,23.29,23.57,23.17,23.31,3801708,IPG
2017-02-03,23.49,23.67,23.34,23.52,3014224,IPG
2017-02-06,23.5,23.82,23.5,23.7,3506638,IPG
2017-02-07,23.5,23.5,22.88,22.97,6429763,IPG
2017-02-08,22.97,23.19,22.92,23.06,5243006,IPG
2017-02-09,23.09,23.39,23.07,23.27,4170305,IPG
2017-02-10,25.32,25.33,23.85,24.23,9052574,IPG
2017-02-13,24.39,24.85,24.27,24.74,7218669,IPG
2017-02-14,24.75,24.84,24.46,24.51,6024821,IPG
2017-02-15,24.47,24.79,24.425,24.74,3567808,IPG
2017-02-16,24.74,24.82,24.48,24.49,2872529,IPG
2017-02-17,24.49,24.6,24.28,24.5,3356504,IPG
2017-02-21,24.52,24.73,24.5,24.59,2901605,IPG
2017-02-22,24.52,24.75,24.295,24.69,2944740,IPG
2017-02-23,24.69,24.74,24.34,24.53,4351187,IPG
2017-02-24,24.48,24.66,24.3,24.56,3999368,IPG
2017-02-27,24.5,24.6,24.2,24.55,3154768,IPG
2017-02-28,24.49,24.51,24.09,24.1,4999291,IPG
2017-03-01,24.33,24.585,24.24,24.38,6122443,IPG
2017-03-02,24.53,24.78,24.41,24.43,3859632,IPG
2017-03-03,24.2,24.355,23.92,24.22,3733359,IPG
2017-03-06,24.04,24.29,23.88,24.25,7173404,IPG
2017-03-07,24.21,24.425,24.11,24.2,4596343,IPG
2017-03-08,24.2,24.335,24.135,24.29,3515690,IPG
2017-03-09,24.28,24.41,24.025,24.18,2963183,IPG
2017-03-10,24.34,24.39,24.15,24.23,2313505,IPG
2017-03-13,24.26,24.39,24.17,24.26,2530000,IPG
2017-03-14,24.23,24.435,24.23,24.28,1895082,IPG
2017-03-15,24.32,24.605,24.22,24.5,2658279,IPG
2017-03-16,24.51,24.7,24.5,24.61,3065890,IPG
2017-03-17,24.63,24.67,24.44,24.58,5959020,IPG
2017-03-20,24.56,24.6,24.11,24.3,4093950,IPG
2017-03-21,24.36,24.41,23.95,24.07,3321029,IPG
2017-03-22,24.11,24.39,24.05,24.37,3213664,IPG
2017-03-23,24.33,24.54,24.23,24.27,3537084,IPG
2017-03-24,24.28,24.375,24.02,24.16,2889940,IPG
2017-03-27,24.03,24.17,23.88,24.04,2902498,IPG
2017-03-28,24.05,24.62,23.98,24.5,4823272,IPG
2017-03-29,24.39,24.54,24.345,24.52,2318360,IPG
2017-03-30,24.5,24.66,24.4,24.58,3727582,IPG
2017-03-31,24.52,24.72,24.45,24.57,2414171,IPG
2017-04-03,24.56,24.6,24.14,24.39,4005110,IPG
2017-04-04,24.39,24.55,24.3,24.51,3705163,IPG
2017-04-05,24.6,24.84,24.43,24.43,3893707,IPG
2017-04-06,24.37,24.42,24.12,24.36,3833767,IPG
2017-04-07,24.32,24.37,24.2,24.23,2348821,IPG
2017-04-10,24.29,24.39,24.12,24.15,3551242,IPG
2017-04-11,24.2,24.52,24.09,24.48,3966123,IPG
2017-04-12,24.4,24.68,24.23,24.5,5284012,IPG
2017-04-13,24.51,24.74,24.48,24.54,4319734,IPG
2017-04-17,24.65,25.08,24.57,25.08,5701754,IPG
2017-04-18,24.85,24.98,24.6,24.9,7318215,IPG
2017-04-19,25.05,25.16,24.945,25.1,4656900,IPG
2017-04-20,25.21,25.34,25.1,25.17,8051482,IPG
2017-04-21,24.0,24.935,23.88,24.39,11220635,IPG
2017-04-24,24.83,24.93,24.455,24.64,8286811,IPG
2017-04-25,24.72,24.81,24.48,24.55,5393051,IPG
2017-04-26,24.5,24.61,24.25,24.29,4650769,IPG
2017-04-27,24.35,24.35,23.835,24.12,5808460,IPG
2017-04-28,24.11,24.16,23.54,23.57,5309755,IPG
2017-05-01,23.64,23.78,23.43,23.66,7891774,IPG
2017-05-02,23.74,24.015,23.64,23.92,6517869,IPG
2017-05-03,23.9,24.2,23.75,24.13,6980559,IPG
2017-05-04,24.09,24.12,23.79,23.97,4646997,IPG
2017-05-05,24.04,24.37,23.99,24.28,2615867,IPG
2017-05-08,24.28,24.36,24.09,24.13,1789249,IPG
2017-05-09,24.17,24.465,24.07,24.45,4946703,IPG
2017-05-10,24.34,24.6,24.25,24.54,3129969,IPG
2017-05-11,24.52,24.62,24.3,24.53,2764599,IPG
2017-05-12,24.52,24.62,24.33,24.45,2376853,IPG
2017-05-15,24.41,24.595,24.32,24.35,2657166,IPG
2017-05-16,24.46,24.5,24.17,24.19,2403706,IPG
2017-05-17,24.03,24.135,23.87,23.9,3311163,IPG
2017-05-18,24.01,24.33,23.89,24.17,3678407,IPG
2017-05-19,24.16,24.365,24.07,24.31,3339564,IPG
2017-05-22,24.33,24.66,24.33,24.62,2501168,IPG
2017-05-23,24.66,24.66,24.205,24.31,3801309,IPG
2017-05-24,24.3,24.47,24.26,24.43,2579638,IPG
2017-05-25,24.52,24.76,24.5,24.7,1941338,IPG
2017-05-26,24.69,24.77,24.59,24.69,2522505,IPG
2017-05-30,24.69,24.85,24.63,24.71,2764868,IPG
2017-05-31,24.74,24.94,24.6598,24.93,3597767,IPG
2017-06-01,24.82,25.18,24.71,25.15,2449944,IPG
2017-06-02,25.28,25.33,25.14,25.21,2258914,IPG
2017-06-05,25.11,25.3,25.02,25.06,1789417,IPG
2017-06-06,24.8,24.8,24.14,24.24,4730674,IPG
2017-06-07,24.23,24.23,23.55,23.71,4031511,IPG
2017-06-08,23.33,23.81,23.33,23.76,4521781,IPG
2017-06-09,23.77,24.07,23.61,24.07,3527097,IPG
2017-06-12,24.08,24.44,24.07,24.34,2643369,IPG
2017-06-13,24.34,24.505,24.29,24.45,3053105,IPG
2017-06-14,24.45,24.67,24.43,24.52,3888115,IPG
2017-06-15,24.37,24.5,24.25,24.37,2581304,IPG
2017-06-16,24.29,24.45,24.19,24.41,4328014,IPG
2017-06-19,24.54,25.05,24.48,24.85,2909668,IPG
2017-06-20,24.8,24.88,24.34,24.36,3083812,IPG
2017-06-21,24.35,24.465,24.11,24.2,3335193,IPG
2017-06-22,24.23,24.415,24.1,24.13,2267424,IPG
2017-06-23,24.18,24.315,24.08,24.25,4941066,IPG
2017-06-26,24.26,24.8,24.14,24.7,3393611,IPG
2017-06-27,24.65,24.805,24.61,24.7,2937169,IPG
2017-06-28,24.82,25.24,24.8,25.01,2702115,IPG
2017-06-29,24.95,25.05,24.68,24.7,3705457,IPG
2017-06-30,24.82,24.82,24.43,24.6,3611396,IPG
2017-07-03,24.71,25.19,24.71,25.09,2383585,IPG
2017-07-05,25.08,25.17,24.915,25.11,2694072,IPG
2017-07-06,25.04,25.37,24.82,24.83,4406033,IPG
2017-07-07,24.83,24.83,24.44,24.75,3345233,IPG
2017-07-10,24.75,24.93,24.715,24.82,2059167,IPG
2017-07-11,24.83,24.87,24.35,24.57,3487055,IPG
2017-07-12,24.72,24.93,24.45,24.51,2953472,IPG
2017-07-13,24.51,24.68,24.46,24.57,2178433,IPG
2017-07-14,24.61,24.76,24.52,24.69,1969136,IPG
2017-07-17,24.71,25.01,24.71,24.89,2252790,IPG
2017-07-18,24.85,25.0,24.7,24.9,2552435,IPG
2017-07-19,25.06,25.16,24.78,24.83,3201731,IPG
2017-07-20,24.6,25.575,24.6,25.44,4189613,IPG
2017-07-21,25.38,25.595,25.38,25.51,2158524,IPG
2017-07-24,25.55,25.71,25.37,25.57,3278143,IPG
2017-07-25,23.48,23.49,21.59,22.16,26954916,IPG
2017-07-26,21.91,22.17,21.28,21.44,12762890,IPG
2017-07-27,21.11,21.37,20.94,21.35,16540765,IPG
2017-07-28,21.4,21.79,21.36,21.61,7662620,IPG
2017-07-31,21.65,21.71,21.37,21.61,4864839,IPG
2017-08-01,21.61,21.82,21.57,21.74,4322570,IPG
2017-08-02,21.72,21.72,21.45,21.7,3515134,IPG
2017-08-03,21.7,22.02,21.66,21.83,5383630,IPG
2017-08-04,21.81,21.895,21.21,21.31,5710998,IPG
2017-08-07,21.26,21.59,21.2,21.55,3711988,IPG
2017-08-08,21.48,21.56,21.12,21.15,5721369,IPG
2017-08-09,21.02,21.24,20.93,21.14,3832748,IPG
2017-08-10,21.05,21.13,20.75,20.78,4532544,IPG
2017-08-11,20.74,20.94,20.65,20.67,4538715,IPG
2017-08-14,21.16,21.375,20.97,21.15,3661202,IPG
2017-08-15,21.15,21.25,20.91,20.98,5685894,IPG
2017-08-16,21.04,21.165,20.96,21.06,2628666,IPG
2017-08-17,21.05,21.065,20.635,20.65,2680534,IPG
2017-08-18,20.57,20.77,20.5,20.51,2359622,IPG
2017-08-21,20.54,20.71,20.37,20.59,3102541,IPG
2017-08-22,20.68,20.955,20.53,20.9,4839818,IPG
2017-08-23,20.1,20.21,19.57,19.58,12612746,IPG
2017-08-24,19.68,20.14,19.64,19.99,11508934,IPG
2017-08-25,20.1,20.32,19.99,20.2,6046212,IPG
2017-08-28,20.33,20.44,20.13,20.27,3292928,IPG
2017-08-29,20.18,20.2,19.95,19.99,3986516,IPG
2017-08-30,19.82,19.95,19.73,19.8,5404063,IPG
2017-08-31,19.92,20.14,19.875,20.14,6141394,IPG
2017-09-01,20.18,20.25,20.11,20.19,2971361,IPG
2017-09-05,20.11,20.4,20.02,20.21,7996761,IPG
2017-09-06,20.45,20.7,20.27,20.55,6822278,IPG
2017-09-07,20.59,20.6,20.08,20.12,7727918,IPG
2017-09-08,20.12,20.46,19.91,20.38,5241529,IPG
2017-09-11,20.43,20.69,20.25,20.32,4378711,IPG
2017-09-12,20.33,20.33,19.735,20.05,10019074,IPG
2017-09-13,20.06,20.31,19.98,20.22,2841911,IPG
2017-09-14,20.2,20.28,19.97,20.19,3909623,IPG
2017-09-15,20.12,20.22,19.92,20.01,6187351,IPG
2017-09-18,20.05,20.27,19.92,20.04,3431803,IPG
2017-09-19,20.15,20.18,19.82,20.05,3539976,IPG
2017-09-20,20.12,20.82,20.12,20.79,7493342,IPG
2017-09-21,20.79,21.23,20.71,20.85,7737473,IPG
2017-09-22,20.83,21.325,20.7,21.28,6239521,IPG
2017-09-25,21.18,21.34,21.0725,21.32,4687430,IPG
2017-09-26,21.37,21.57,21.0,21.04,5827007,IPG
2017-09-27,21.12,21.32,20.93,21.26,3375206,IPG
2017-09-28,21.17,21.2801,20.62,20.67,7352592,IPG
2017-09-29,20.68,20.8,20.5,20.79,4796829,IPG
2017-10-02,20.89,21.335,20.76,21.22,4601299,IPG
2017-10-03,21.19,21.2,20.82,20.88,7627773,IPG
2017-10-04,20.96,21.57,20.95,21.3,5138316,IPG
2017-10-05,21.27,21.43,21.17,21.34,2887918,IPG
2017-10-06,21.37,21.44,21.04,21.12,3701195,IPG
2017-10-09,21.14,21.24,20.95,21.04,2332247,IPG
2017-10-10,21.16,21.34,20.96,20.99,3848882,IPG
2017-10-11,20.87,20.905,20.45,20.55,8190204,IPG
2017-10-12,20.47,20.51,20.34,20.35,7866230,IPG
2017-10-13,20.39,20.85,20.33,20.82,6338739,IPG
2017-10-16,20.77,20.82,20.33,20.67,9763562,IPG
2017-10-17,21.21,21.94,20.99,21.04,13540634,IPG
2017-10-18,21.04,21.36,21.03,21.23,3921748,IPG
2017-10-19,20.93,20.99,20.51,20.8,7304557,IPG
2017-10-20,20.99,21.08,20.725,20.88,7258704,IPG
2017-10-23,20.91,20.97,20.47,20.63,9346076,IPG
2017-10-24,19.22,19.87,19.01,19.81,19746258,IPG
2017-10-25,19.69,19.83,19.28,19.5,6905351,IPG
2017-10-26,19.55,20.29,19.5,20.17,9746014,IPG
2017-10-27,20.02,20.1,19.465,19.67,8034082,IPG
2017-10-30,19.56,19.61,19.3,19.31,6536022,IPG
2017-10-31,19.21,19.59,19.04,19.25,9033998,IPG
2017-11-01,19.35,19.66,19.26,19.45,6169382,IPG
2017-11-02,19.42,19.42,18.92,18.93,8363942,IPG
2017-11-03,19.01,19.16,18.86,18.93,8220199,IPG
2017-11-06,18.82,19.11,18.81,19.09,5228660,IPG
2017-11-07,19.09,19.13,18.53,18.54,6333240,IPG
2017-11-08,18.53,18.94,18.46,18.62,7547892,IPG
2017-11-09,18.57,18.96,18.5,18.78,7468948,IPG
2017-11-10,18.81,19.1,18.75,18.79,6741409,IPG
2017-11-13,18.72,18.755,18.47,18.67,5950349,IPG
2017-11-14,18.64,18.85,18.61,18.64,4777377,IPG
2017-11-15,18.49,18.57,18.3,18.45,5379994,IPG
2017-11-16,18.44,18.71,18.3,18.66,11679407,IPG
2017-11-17,18.66,19.21,18.66,19.05,4970990,IPG
2017-11-20,19.01,19.01,18.74,18.91,4710467,IPG
2017-11-21,18.95,18.95,18.66,18.72,4320763,IPG
2017-11-22,18.77,18.85,18.65,18.72,5178507,IPG
2017-11-24,18.73,18.76,18.525,18.73,1944232,IPG
2017-11-27,18.75,18.92,18.51,18.58,8275280,IPG
2017-11-28,18.61,19.475,18.51,19.39,7340257,IPG
2017-11-29,19.39,20.17,19.34,20.05,7669649,IPG
2017-11-30,19.95,20.16,19.52,19.78,8706609,IPG
2017-12-01,19.77,20.13,19.54,20.09,5923018,IPG
2017-12-04,20.36,20.9,20.36,20.68,7257153,IPG
2017-12-05,20.72,20.86,20.43,20.57,7624068,IPG
2017-12-06,20.54,20.63,20.2,20.33,5593533,IPG
2017-12-07,20.32,20.38,20.02,20.19,4873961,IPG
2017-12-08,20.24,20.25,19.92,20.22,4400301,IPG
2017-12-11,20.29,20.5836,20.15,20.2,3351716,IPG
2017-12-12,20.35,20.54,20.13,20.47,3685052,IPG
2017-12-13,19.38,20.27,18.99,20.15,7538013,IPG
2017-12-14,20.1,20.33,19.94,20.18,4281029,IPG
2017-12-15,20.32,20.57,20.24,20.46,5806968,IPG
2017-12-18,20.56,20.634,20.2,20.33,4913771,IPG
2017-12-19,20.365,20.495,20.26,20.39,2513499,IPG
2017-12-20,20.4,20.4893,20.1,20.15,3886875,IPG
2017-12-21,20.29,20.435,20.2,20.23,3565721,IPG
2017-12-22,20.28,20.545,20.14,20.39,2838803,IPG
2017-12-26,20.45,20.66,20.17,20.23,1564443,IPG
2017-12-27,20.22,20.29,20.09,20.26,1931657,IPG
2017-12-28,20.28,20.39,20.11,20.37,2119916,IPG
2017-12-29,20.42,20.47,20.15,20.16,2473669,IPG
2018-01-02,19.32,20.26,19.15,20.25,5973825,IPG
2018-01-03,20.19,20.23,19.61,19.76,5489456,IPG
2018-01-04,19.78,20.225,19.6,20.17,4165578,IPG
2018-01-05,20.18,20.28,20.05,20.19,3689117,IPG
2018-01-08,20.16,20.37,19.955,20.35,4270822,IPG
2018-01-09,20.41,20.53,20.13,20.31,3861775,IPG
2018-01-10,20.23,20.98,20.13,20.9,7072194,IPG
2018-01-11,20.94,21.46,20.9,21.46,7296722,IPG
2018-01-12,21.54,21.87,21.48,21.74,8045458,IPG
2018-01-16,21.85,22.04,21.185,21.22,7542049,IPG
2018-01-17,21.3,21.73,21.12,21.58,2915384,IPG
2018-01-18,21.05,21.61,21.0,21.6,5727902,IPG
2018-01-19,21.55,21.63,21.24,21.35,3516249,IPG
2018-01-22,21.37,21.97,21.3401,21.96,3737490,IPG
2018-01-23,21.91,21.91,21.37,21.73,3939502,IPG
2018-01-24,21.91,22.05,21.735,21.82,3493432,IPG
2018-01-25,21.86,21.92,21.31,21.36,3804318,IPG
2018-01-26,21.46,21.94,21.39,21.91,3693993,IPG
2018-01-29,21.78,22.14,21.7,21.76,4507518,IPG
2018-01-30,21.8,21.985,21.67,21.7,4608419,IPG
2018-01-31,21.75,21.93,21.66,21.89,4845048,IPG
2018-02-01,21.75,21.97,21.72,21.77,3094218,IPG
2018-02-02,21.73,21.74,21.23,21.29,4854953,IPG
2018-02-05,21.16,21.5799,20.77,20.77,7761250,IPG
2018-02-06,20.28,21.265,20.251,20.98,7623613,IPG
2018-02-07,20.96,21.67,20.94,21.3,4599153,IPG
2013-02-08,42.29,42.63,42.17,42.6,1877856,IP
2013-02-11,42.47,42.49,42.03,42.17,2601103,IP
2013-02-12,42.12,42.35,41.99,42.01,2453671,IP
2013-02-13,41.9,41.97,41.58,41.75,3826890,IP
2013-02-14,41.59,42.0,41.55,41.8,3190324,IP
2013-02-15,41.93,42.58,41.9001,42.17,3008672,IP
2013-02-19,42.1,42.5,41.82,41.91,2865606,IP
2013-02-20,41.84,41.935,39.92,40.07,6310104,IP
2013-02-21,39.87,41.75,39.47,41.31,10172176,IP
2013-02-22,41.55,43.0,41.55,43.0,7914805,IP
2013-02-25,43.33,43.49,41.78,41.79,6957074,IP
2013-02-26,42.15,42.9,41.97,42.75,5003139,IP
2013-02-27,42.96,44.25,42.95,44.05,5434009,IP
2013-02-28,44.0,44.74,43.8,44.01,4564254,IP
2013-03-01,43.74,44.75,43.511,44.28,4251737,IP
2013-03-04,44.08,44.55,43.94,44.54,3438978,IP
2013-03-05,44.81,45.4,44.75,45.26,4336529,IP
2013-03-06,45.58,46.15,45.55,46.05,4476128,IP
2013-03-07,46.12,46.28,45.96,46.24,2839060,IP
2013-03-08,46.42,46.89,46.34,46.78,3372297,IP
2013-03-11,46.59,47.2471,46.35,47.0,4448773,IP
2013-03-12,46.95,47.2,46.22,46.23,4305350,IP
2013-03-13,46.24,46.3,45.65,45.74,4565811,IP
2013-03-14,45.78,46.05,45.68,45.9,2862229,IP
2013-03-15,45.84,45.95,45.55,45.66,4887662,IP
2013-03-18,44.93,45.57,44.78,45.39,3198410,IP
2013-03-19,45.14,45.57,44.76,44.95,3334114,IP
2013-03-20,45.35,45.78,45.2599,45.59,4701746,IP
2013-03-21,45.3,45.545,44.79,44.86,2862160,IP
2013-03-22,45.0,45.48,44.99,45.1,2770637,IP
2013-03-25,45.15,45.46,44.56,45.09,3041778,IP
2013-03-26,45.45,45.82,45.11,45.77,4297618,IP
2013-03-27,45.32,45.685,45.06,45.57,3552184,IP
2013-03-28,45.6,46.73,45.52,46.58,5167276,IP
2013-04-01,46.52,46.67,46.1531,46.31,3496978,IP
2013-04-02,46.67,48.575,46.55,48.06,8192754,IP
2013-04-03,48.07,48.09,46.2,46.3,7470352,IP
2013-04-04,46.46,46.96,46.41,46.71,3272919,IP
2013-04-05,45.75,46.27,45.4,46.15,3758513,IP
2013-04-08,46.17,47.2,46.1,47.15,3408036,IP
2013-04-09,47.39,47.54,47.1,47.32,2891781,IP
2013-04-10,47.35,47.86,47.29,47.73,3245022,IP
2013-04-11,48.0,49.1,47.95,48.23,4976101,IP
2013-04-12,48.01,48.83,47.55,48.2,3030237,IP
2013-04-15,47.77,47.81,45.165,45.34,6304501,IP
2013-04-16,46.63,47.73,46.46,47.47,4420523,IP
2013-04-17,46.75,46.75,45.35,46.01,4059535,IP
2013-04-18,46.22,46.26,44.72,44.95,3327450,IP
2013-04-19,45.35,46.31,45.16,45.67,3516538,IP
2013-04-22,46.68,47.31,46.31,47.15,6432255,IP
2013-04-23,47.34,47.74,46.64,47.69,3280871,IP
2013-04-24,47.83,48.71,47.83,48.5,3522523,IP
2013-04-25,48.56,48.75,47.48,47.58,3942785,IP
2013-04-26,47.61,47.85,46.31,46.41,4537192,IP
2013-04-29,46.91,47.43,46.86,47.2,2701522,IP
2013-04-30,47.26,47.3,46.75,46.98,3258159,IP
2013-05-01,46.76,46.8799,45.66,45.89,5005824,IP
2013-05-02,43.87,44.75,43.19,44.27,11165489,IP
2013-05-03,45.01,46.1,44.83,45.62,4477195,IP
2013-05-06,45.61,46.11,45.3,45.89,2896726,IP
2013-05-07,45.89,46.59,45.85,46.52,3564775,IP
2013-05-08,46.4,47.1,46.2672,46.91,2687840,IP
2013-05-09,46.92,47.19,46.62,46.92,2296212,IP
2013-05-10,46.84,46.97,46.08,46.5,2924917,IP
2013-05-13,46.44,47.62,46.41,47.53,4145029,IP
2013-05-14,47.63,48.3499,47.6,48.27,3750436,IP
2013-05-15,48.05,48.94,47.8,48.68,3445076,IP
2013-05-16,48.59,48.91,47.22,47.42,4604604,IP
2013-05-17,47.71,48.27,47.66,48.18,3059576,IP
2013-05-20,48.06,48.505,47.42,47.51,3114443,IP
2013-05-21,47.6,48.01,47.26,47.75,2658695,IP
2013-05-22,47.54,47.98,46.26,46.5,3499527,IP
2013-05-23,45.77,47.41,45.71,47.18,4161568,IP
2013-05-24,46.99,47.3,46.6,47.05,2160529,IP
2013-05-28,47.74,48.45,47.67,47.84,2782036,IP
2013-05-29,47.43,47.52,46.56,46.86,3617855,IP
2013-05-30,46.88,47.27,46.612,46.83,2184575,IP
2013-05-31,46.54,47.21,46.15,46.15,2395885,IP
2013-06-03,46.22,46.28,44.97,45.93,3414691,IP
2013-06-04,46.04,46.355,45.1232,45.51,3619687,IP
2013-06-05,45.35,45.48,44.31,44.32,4586347,IP
2013-06-06,44.31,45.02,44.28,45.02,3369956,IP
2013-06-07,45.33,45.69,45.1675,45.62,4184109,IP
2013-06-10,45.62,45.88,45.22,45.56,3339252,IP
2013-06-11,45.01,45.5801,44.83,45.31,2191096,IP
2013-06-12,45.79,45.905,44.02,44.03,3147178,IP
2013-06-13,44.6,45.7,44.07,45.61,3656214,IP
2013-06-14,45.62,45.84,45.25,45.35,2100889,IP
2013-06-17,45.78,46.7,45.75,46.26,2804985,IP
2013-06-18,46.3,46.49,45.64,45.97,2710092,IP
2013-06-19,45.92,46.55,45.77,45.77,2800033,IP
2013-06-20,45.09,45.37,44.09,44.26,3179125,IP
2013-06-21,44.9,44.9,42.5,43.6,5942119,IP
2013-06-24,42.86,43.21,42.36,42.89,4927301,IP
2013-06-25,43.34,43.59,42.88,43.31,3732008,IP
2013-06-26,43.7,44.21,43.27,44.13,3485504,IP
2013-06-27,44.36,44.63,43.87,43.9,3260383,IP
2013-06-28,43.65,44.53,43.14,44.31,9672120,IP
2013-07-01,44.55,45.21,44.55,45.13,4086230,IP
2013-07-02,45.11,45.83,45.05,45.75,4884842,IP
2013-07-03,45.35,45.85,45.29,45.77,1991519,IP
2013-07-05,46.17,46.38,45.83,46.32,1525952,IP
2013-07-08,46.55,46.85,46.44,46.57,2615009,IP
2013-07-09,46.87,47.05,46.64,46.89,2937202,IP
2013-07-10,46.73,46.77,46.18,46.44,3330410,IP
2013-07-11,47.1,47.64,46.92,47.56,4024097,IP
2013-07-12,47.33,48.25,47.19,48.13,4314126,IP
2013-07-15,47.95,48.23,47.585,48.11,2694202,IP
2013-07-16,48.13,48.49,47.9,48.39,3308337,IP
2013-07-17,48.78,48.94,47.5,47.76,3659167,IP
2013-07-18,47.8,48.33,47.74,47.87,2787376,IP
2013-07-19,48.01,48.12,47.32,47.72,3358369,IP
2013-07-22,47.69,48.1,47.355,47.4,2887021,IP
2013-07-23,47.47,47.66,46.845,46.88,3521668,IP
2013-07-24,47.06,47.64,47.06,47.21,4384676,IP
2013-07-25,47.0,50.33,46.76,50.19,9128134,IP
2013-07-26,49.82,50.1,48.6,49.11,4019574,IP
2013-07-29,49.0,49.05,48.45,48.79,1650344,IP
2013-07-30,48.86,49.3102,48.55,48.77,1904979,IP
2013-07-31,48.75,49.2,48.25,48.31,2087797,IP
2013-08-01,48.8,49.74,48.8,49.49,3283725,IP
2013-08-02,49.36,49.495,49.01,49.4,1761535,IP
2013-08-05,49.37,49.5,48.5431,48.64,2522967,IP
2013-08-06,48.54,48.8,48.08,48.25,2117504,IP
2013-08-07,48.12,48.595,47.66,47.97,2216915,IP
2013-08-08,48.26,48.59,47.92,47.98,2668719,IP
2013-08-09,47.91,48.36,47.62,48.02,2466201,IP
2013-08-12,47.88,48.37,47.63,48.22,2112430,IP
2013-08-13,48.06,48.26,47.53,48.12,2191940,IP
2013-08-14,48.01,49.49,47.99,48.9,3955523,IP
2013-08-15,48.35,48.35,47.34,47.34,3991168,IP
2013-08-16,47.31,48.19,47.0506,47.97,3496355,IP
2013-08-19,48.01,48.01,46.97,46.99,2468730,IP
2013-08-20,47.01,47.43,46.74,47.2,2627548,IP
2013-08-21,46.9,47.13,46.335,46.54,3090193,IP
2013-08-22,46.69,46.75,46.23,46.49,3005017,IP
2013-08-23,46.67,46.93,46.0,46.86,2431646,IP
2013-08-26,46.93,47.7,46.68,47.2,3316742,IP
2013-08-27,46.91,47.09,46.29,46.5,2647264,IP
2013-08-28,46.46,47.03,46.21,47.0,2829460,IP
2013-08-29,46.85,48.38,46.69,47.7,3793369,IP
2013-08-30,47.78,47.88,46.96,47.21,2302378,IP
2013-09-03,47.8,48.2,47.02,47.47,1583729,IP
2013-09-04,47.44,48.18,47.24,47.8,2035870,IP
2013-09-05,47.72,48.15,47.6,47.65,1313234,IP
2013-09-06,47.77,48.12,46.98,47.86,1638922,IP
2013-09-09,47.96,49.29,47.96,49.15,2882503,IP
2013-09-10,49.35,49.96,49.115,49.27,3618662,IP
2013-09-11,49.74,49.75,48.41,49.36,4164343,IP
2013-09-12,49.1,49.1,48.0,48.13,4345416,IP
2013-09-13,48.17,48.71,48.03,48.67,2249845,IP
2013-09-16,49.88,49.93,49.26,49.41,4008503,IP
2013-09-17,49.39,49.4,47.92,48.11,4683921,IP
2013-09-18,48.21,48.43,47.335,48.1,5444401,IP
2013-09-19,48.17,48.62,47.8,47.82,4530467,IP
2013-09-20,48.06,48.25,47.64,47.79,3419404,IP
2013-09-23,47.73,47.73,46.91,47.09,3293850,IP
2013-09-24,46.92,47.61,46.86,47.04,2932775,IP
2013-09-25,47.08,47.184,46.64,46.7,2893417,IP
2013-09-26,46.71,47.58,46.71,47.29,2140808,IP
2013-09-27,46.06,46.06,45.22,45.44,7278912,IP
2013-09-30,44.41,45.105,43.95,44.8,7045615,IP
2013-10-01,44.78,45.53,44.62,45.28,4032316,IP
2013-10-02,44.82,45.135,44.319,44.6,5258775,IP
2013-10-03,44.64,44.64,43.67,43.86,6012057,IP
2013-10-04,44.02,44.02,43.25,43.7,5726522,IP
2013-10-07,43.35,43.95,43.05,43.69,5330625,IP
2013-10-08,43.73,43.8,43.12,43.16,6093067,IP
2013-10-09,43.21,43.49,42.92,43.17,3244992,IP
2013-10-10,43.93,44.35,43.45,44.28,4822185,IP
2013-10-11,44.21,45.09,43.9,44.89,4755612,IP
2013-10-14,44.45,45.615,44.4,45.34,5044721,IP
2013-10-15,45.41,45.77,44.457,44.58,4863647,IP
2013-10-16,44.79,45.1,44.5,44.97,2880089,IP
2013-10-17,44.85,45.46,44.85,45.28,3854517,IP
2013-10-18,45.55,45.73,45.0,45.47,2632026,IP
2013-10-21,45.35,45.35,44.275,44.46,4459607,IP
2013-10-22,44.73,44.745,44.24,44.54,4033336,IP
2013-10-23,44.42,44.75,43.86,44.39,3211866,IP
2013-10-24,44.77,45.965,44.45,44.98,5912225,IP
2013-10-25,45.41,45.6,45.07,45.57,4027444,IP
2013-10-28,45.5,45.53,44.96,45.06,3312798,IP
2013-10-29,45.1,45.37,44.3,44.5,3447914,IP
2013-10-30,44.54,44.74,44.22,44.46,4250809,IP
2013-10-31,44.48,44.99,44.39,44.61,3628177,IP
2013-11-01,44.81,45.03,44.62,44.96,2755560,IP
2013-11-04,45.08,45.36,44.8,45.34,3151418,IP
2013-11-05,44.94,44.98,43.55,43.57,7088137,IP
2013-11-06,43.76,43.882,43.3,43.43,4001006,IP
2013-11-07,43.65,43.82,43.07,43.1,3848855,IP
2013-11-08,43.11,43.98,43.05,43.96,3547842,IP
2013-11-11,44.16,44.85,44.13,44.51,4149985,IP
2013-11-12,44.45,44.68,44.14,44.43,3320242,IP
2013-11-13,43.89,44.6,43.79,44.55,3415660,IP
2013-11-14,44.62,45.21,44.4,45.1,4367119,IP
2013-11-15,45.39,45.74,45.13,45.53,3541435,IP
2013-11-18,45.76,45.89,45.195,45.28,3088071,IP
2013-11-19,45.31,45.685,45.13,45.2,4017872,IP
2013-11-20,45.15,45.5601,45.04,45.22,2821814,IP
2013-11-21,45.28,47.0,45.28,46.71,6611368,IP
2013-11-22,46.74,46.99,46.135,46.89,3715925,IP
2013-11-25,46.89,47.2225,46.45,46.9,4070164,IP
2013-11-26,46.93,47.25,46.475,46.92,3193800,IP
2013-11-27,47.19,47.27,46.51,46.73,2350945,IP
2013-11-29,46.8,47.04,46.56,46.65,1326184,IP
2013-12-02,46.63,47.332,46.604,46.79,3709254,IP
2013-12-03,46.66,46.92,45.755,46.27,3683217,IP
2013-12-04,46.14,46.38,45.38,46.01,3928459,IP
2013-12-05,45.9,46.19,45.76,46.07,2870356,IP
2013-12-06,46.45,46.54,46.13,46.44,4774242,IP
2013-12-09,46.54,46.965,46.45,46.82,2639336,IP
2013-12-10,46.76,47.17,46.55,46.87,3912688,IP
2013-12-11,47.0,47.25,46.085,46.23,2722919,IP
2013-12-12,46.1,46.45,45.81,46.18,2100030,IP
2013-12-13,46.4,48.24,46.27,47.83,7677515,IP
2013-12-16,48.08,48.75,47.47,48.38,7544957,IP
2013-12-17,48.22,48.59,47.76,48.36,5334682,IP
2013-12-18,48.69,49.52,48.26,49.49,6179511,IP
2013-12-19,49.23,49.32,48.49,48.85,4452081,IP
2013-12-20,49.05,49.2,48.3,48.35,5829874,IP
2013-12-23,48.56,49.415,48.475,48.88,2705062,IP
2013-12-24,48.85,49.4,48.76,49.12,1190389,IP
2013-12-26,49.23,49.36,49.01,49.24,1448915,IP
2013-12-27,49.46,49.46,48.9,49.04,1381957,IP
2013-12-30,48.99,49.14,48.68,49.0,1361765,IP
2013-12-31,48.99,49.41,48.83,49.03,1699751,IP
2014-01-02,48.58,49.15,48.54,48.8,2152672,IP
2014-01-03,48.8,48.94,48.47,48.62,2326284,IP
2014-01-06,48.9,49.15,48.47,48.49,2280871,IP
2014-01-07,48.53,49.18,48.53,48.96,2806809,IP
2014-01-08,48.9,49.02,48.53,49.01,2399945,IP
2014-01-09,49.03,49.36,48.231,49.2,3628209,IP
2014-01-10,49.2,49.35,48.5,48.93,3412724,IP
2014-01-13,48.76,49.06,48.02,48.13,3377316,IP
2014-01-14,48.24,48.775,48.11,48.71,2502414,IP
2014-01-15,48.88,49.0,48.515,48.84,2328034,IP
2014-01-16,48.8,49.03,48.665,48.86,1838371,IP
2014-01-17,48.97,49.01,48.22,48.34,2435052,IP
2014-01-21,48.8,48.8,48.05,48.18,2322070,IP
2014-01-22,48.19,48.45,47.73,47.75,4166325,IP
2014-01-23,47.45,47.82,47.26,47.49,4357021,IP
2014-01-24,47.19,47.31,45.55,45.56,5822816,IP
2014-01-27,45.74,46.09,45.32,45.74,3766889,IP
2014-01-28,46.57,46.67,45.62,46.13,4024711,IP
2014-01-29,45.72,47.53,45.56,46.91,6465088,IP
2014-01-30,47.1,47.52,46.5,47.11,2632165,IP
2014-01-31,46.51,48.31,46.48,47.74,5692429,IP
2014-02-03,47.64,47.97,45.8,46.06,5469203,IP
2014-02-04,45.55,46.48,44.67,45.82,5814776,IP
2014-02-05,45.7,47.07,45.43,46.84,6469626,IP
2014-02-06,46.95,47.07,46.56,46.99,2499112,IP
2014-02-07,47.21,47.64,46.85,47.42,2517781,IP
2014-02-10,47.41,48.38,47.31,48.05,5267440,IP
2014-02-11,48.01,48.68,47.82,48.44,3586528,IP
2014-02-12,48.36,48.83,48.0232,48.77,4034558,IP
2014-02-13,48.29,49.21,48.27,49.1,2839371,IP
2014-02-14,49.0,49.35,48.86,49.18,3017369,IP
2014-02-18,49.09,49.35,49.01,49.21,2513583,IP
2014-02-19,48.98,49.71,48.665,48.71,3365860,IP
2014-02-20,48.75,49.38,48.47,49.37,4071685,IP
2014-02-21,49.14,49.39,48.66,49.16,4445743,IP
2014-02-24,48.93,49.37,48.88,48.89,2395431,IP
2014-02-25,48.92,49.45,48.73,49.08,2869073,IP
2014-02-26,49.13,49.3299,48.73,49.04,2538471,IP
2014-02-27,48.92,49.12,48.53,48.85,3615463,IP
2014-02-28,48.89,49.22,48.59,48.89,3141871,IP
2014-03-03,47.84,48.168,47.44,47.78,4777564,IP
2014-03-04,48.51,48.76,47.99,48.22,4208968,IP
2014-03-05,48.22,48.55,48.0,48.43,2412141,IP
2014-03-06,48.53,48.825,48.08,48.13,2495295,IP
2014-03-07,48.4,48.63,47.735,48.15,2721023,IP
2014-03-10,48.13,48.15,47.51,47.88,1934229,IP
2014-03-11,47.87,47.98,47.15,47.25,2599771,IP
2014-03-12,47.08,47.67,47.0,47.08,3008777,IP
2014-03-13,47.24,47.325,46.355,46.43,4167317,IP
2014-03-14,46.38,46.56,46.035,46.13,6140174,IP
2014-03-17,46.29,46.37,45.52,45.93,6150168,IP
2014-03-18,46.06,46.1,45.6301,45.75,5360420,IP
2014-03-19,45.71,45.85,45.27,45.57,4512627,IP
2014-03-20,45.46,45.62,45.36,45.44,5960958,IP
2014-03-21,45.69,46.08,45.45,45.78,5831795,IP
2014-03-24,45.87,46.04,45.255,45.55,4243817,IP
2014-03-25,45.85,46.18,45.675,46.09,5250050,IP
2014-03-26,46.27,46.4,45.0,45.0,4481875,IP
2014-03-27,44.97,45.66,44.43,45.58,4471969,IP
2014-03-28,45.8,46.1,45.59,45.8,3452605,IP
2014-03-31,46.16,46.26,45.64,45.88,4834630,IP
2014-04-01,46.07,46.11,45.61,45.86,3336053,IP
2014-04-02,45.91,46.82,45.78,46.64,4454593,IP
2014-04-03,46.88,46.88,46.15,46.48,3808584,IP
2014-04-04,46.7,46.94,45.78,45.81,3767744,IP
2014-04-07,45.89,45.99,44.87,45.57,5546299,IP
2014-04-08,45.5,45.6,44.97,45.34,3672883,IP
2014-04-09,45.59,46.22,45.27,46.03,3372843,IP
2014-04-10,46.01,46.35,45.45,45.53,3154344,IP
2014-04-11,45.34,45.64,44.87,44.98,4103642,IP
2014-04-14,45.13,45.25,44.76,45.12,3974219,IP
2014-04-15,44.7,44.9999,44.24,44.88,4104053,IP
2014-04-16,45.19,45.6401,44.8025,45.5,4130095,IP
2014-04-17,45.52,45.8,45.36,45.46,2597097,IP
2014-04-21,45.63,45.98,45.42,45.89,2696707,IP
2014-04-22,46.06,46.24,45.7,46.12,3061441,IP
2014-04-23,46.13,46.3,45.88,46.09,1579269,IP
2014-04-24,46.1,46.1,45.53,46.0,2269135,IP
2014-04-25,45.85,45.98,45.54,45.63,2061525,IP
2014-04-28,45.83,46.58,45.51,46.39,5680831,IP
2014-04-29,46.31,46.4,45.74,45.9,4205291,IP
2014-04-30,46.92,47.57,46.24,46.65,5485019,IP
2014-05-01,46.52,46.63,45.87,46.03,3629216,IP
2014-05-02,46.24,46.29,45.76,45.89,2658646,IP
2014-05-05,45.7,45.91,45.5,45.88,2223024,IP
2014-05-06,45.9,46.16,45.765,45.85,2243377,IP
2014-05-07,45.92,46.8,45.92,46.59,2540780,IP
2014-05-08,46.5,47.08,46.35,46.52,2827188,IP
2014-05-09,46.51,46.74,46.18,46.74,2190026,IP
2014-05-12,46.93,47.45,46.865,47.35,2383620,IP
2014-05-13,47.33,47.44,46.94,47.12,2091472,IP
2014-05-14,47.15,47.48,47.0,47.09,1774589,IP
2014-05-15,47.09,47.5,46.535,46.84,2871763,IP
2014-05-16,46.59,46.74,46.26,46.57,2240759,IP
2014-05-19,46.45,46.93,46.42,46.84,2022028,IP
2014-05-20,46.74,46.805,46.48,46.56,2304699,IP
2014-05-21,46.29,46.66,46.11,46.4,2156600,IP
2014-05-22,46.32,46.61,46.14,46.58,3168560,IP
2014-05-23,46.58,46.86,46.46,46.77,1700066,IP
2014-05-27,46.92,46.98,46.66,46.74,2617983,IP
2014-05-28,46.78,46.855,46.44,46.76,3569982,IP
2014-05-29,46.8,47.04,46.66,46.85,2024363,IP
2014-05-30,46.79,47.66,46.73,47.63,3613675,IP
2014-06-02,47.55,47.67,46.94,47.14,3450966,IP
2014-06-03,46.98,47.79,46.87,47.74,2276079,IP
2014-06-04,47.55,48.1,47.19,47.38,3072841,IP
2014-06-05,47.48,47.99,47.22,47.85,1909475,IP
2014-06-06,48.0,48.1746,47.76,47.89,1830869,IP
2014-06-09,47.8,48.35,47.79,48.19,2166680,IP
2014-06-10,48.08,48.48,48.08,48.47,2714902,IP
2014-06-11,48.0,48.32,48.0,48.14,1813042,IP
2014-06-12,48.02,48.34,47.91,48.07,2170125,IP
2014-06-13,48.0,48.12,47.8,48.08,1761817,IP
2014-06-16,48.03,48.61,48.01,48.48,2337901,IP
2014-06-17,48.25,48.69,47.913,48.63,2339725,IP
2014-06-18,48.52,48.88,48.29,48.8,1982300,IP
2014-06-19,48.75,48.96,48.67,48.82,1695008,IP
2014-06-20,48.91,49.29,48.8,48.99,2998762,IP
2014-06-23,49.03,49.12,48.56,48.6,4020349,IP
2014-06-24,48.6,49.0,48.28,48.55,2439485,IP
2014-06-25,48.51,48.99,48.45,48.7,1737286,IP
2014-06-26,48.7,48.88,48.51,48.75,2059393,IP
2014-06-27,48.6,49.15,48.58,49.05,6780478,IP
2014-06-30,50.06,50.6499,49.5,50.47,7539854,IP
2014-07-01,50.85,51.07,50.57,50.09,5624981,IP
2014-07-02,50.39,50.98,49.6,49.64,5354160,IP
2014-07-03,49.81,50.3011,49.8,50.05,1628687,IP
2014-07-07,49.93,50.05,49.135,49.45,3537028,IP
2014-07-08,49.45,49.5565,48.95,49.04,2471581,IP
2014-07-09,49.2,49.975,49.14,49.83,4345910,IP
2014-07-10,49.31,49.85,49.18,49.78,3449186,IP
2014-07-11,49.84,50.25,49.73,50.07,2299443,IP
2014-07-14,49.68,50.45,49.64,50.06,3069994,IP
2014-07-15,50.07,50.49,49.74,49.76,2344017,IP
2014-07-16,49.98,50.14,49.31,50.09,4464066,IP
2014-07-17,49.63,49.75,49.32,49.43,5428769,IP
2014-07-18,49.61,50.14,49.5,49.7,3331287,IP
2014-07-21,48.68,48.94,48.22,48.35,6688078,IP
2014-07-22,48.44,48.56,47.06,47.11,12432549,IP
2014-07-23,47.16,48.105,47.145,47.99,5202955,IP
2014-07-24,48.17,51.98,48.15,50.65,19274926,IP
2014-07-25,50.26,50.55,49.68,49.92,5028702,IP
2014-07-28,49.75,50.01,49.44,49.97,5131727,IP
2014-07-29,50.06,50.06,48.855,48.86,6116462,IP
2014-07-30,48.58,49.02,48.05,48.22,4809549,IP
2014-07-31,48.02,48.0286,47.3,47.5,3979174,IP
2014-08-01,47.79,47.99,47.35,47.85,2536277,IP
2014-08-04,47.79,47.99,47.35,47.85,2544751,IP
2014-08-05,47.51,47.68,47.25,47.57,3361357,IP
2014-08-06,47.58,48.01,47.3903,47.75,2117165,IP
2014-08-07,47.74,48.085,47.29,47.36,2531975,IP
2014-08-08,47.52,48.05,47.26,48.02,2421044,IP
2014-08-11,48.06,48.24,47.78,48.09,2406590,IP
2014-08-12,47.77,48.02,47.494,47.8,2114415,IP
2014-08-13,47.56,47.66,46.77,47.0,3507225,IP
2014-08-14,47.16,48.07,47.16,47.83,2918499,IP
2014-08-15,47.81,47.97,47.11,47.32,3271263,IP
2014-08-18,47.64,48.34,47.53,47.57,2444898,IP
2014-08-19,47.64,48.34,47.53,47.57,2444898,IP
2014-08-20,47.32,47.54,46.94,47.06,3264123,IP
2014-08-21,47.05,47.71,47.05,47.62,2200291,IP
2014-08-22,47.55,47.61,47.05,47.12,2210771,IP
2014-08-25,47.29,47.47,47.09,47.21,1579643,IP
2014-08-26,47.3,47.87,47.22,47.81,2662337,IP
2014-08-27,47.79,48.2,47.79,48.14,2696159,IP
2014-08-28,47.92,48.36,47.66,48.25,2208693,IP
2014-08-29,48.41,48.52,48.15,48.45,2223788,IP
2014-09-02,48.36,48.67,48.13,48.46,2300252,IP
2014-09-03,48.65,49.18,48.6,49.06,3824840,IP
2014-09-04,49.11,49.43,48.85,48.87,2890014,IP
2014-09-05,49.06,49.3,48.4401,49.3,2342439,IP
2014-09-08,49.29,49.71,48.84,49.05,2139783,IP
2014-09-09,48.89,48.9699,48.265,48.38,2076199,IP
2014-09-10,48.57,48.65,47.78,48.34,2362699,IP
2014-09-11,48.26,50.43,48.17,50.36,7718917,IP
2014-09-12,50.25,50.34,49.37,49.79,5942976,IP
2014-09-15,49.76,50.27,49.53,49.8,4393073,IP
2014-09-16,49.69,49.7,49.01,49.08,5386453,IP
2014-09-17,49.15,49.36,48.33,48.6,3277492,IP
2014-09-18,48.65,49.06,48.61,49.0,2288701,IP
2014-09-19,49.3,49.35,48.75,48.93,3065384,IP
2014-09-22,49.9,50.0,49.09,49.13,5357855,IP
2014-09-23,48.97,49.095,48.52,48.6,2928091,IP
2014-09-24,48.68,48.77,48.18,48.59,3753155,IP
2014-09-25,48.46,48.56,47.61,47.85,3238975,IP
2014-09-26,47.81,48.43,47.81,48.25,2175335,IP
2014-09-29,47.93,48.146,47.51,47.88,2634408,IP
2014-09-30,47.85,48.38,47.68,47.74,3357858,IP
2014-10-01,47.59,47.84,46.99,47.21,4432820,IP
2014-10-02,47.12,47.23,46.55,46.73,5403726,IP
2014-10-03,47.17,48.06,47.17,47.79,3572024,IP
2014-10-06,47.83,47.98,47.19,47.37,3117233,IP
2014-10-07,47.91,48.05,46.91,46.92,4017081,IP
2014-10-08,47.09,47.84,46.5937,47.8,3861161,IP
2014-10-09,47.97,48.25,46.91,46.98,3388846,IP
2014-10-10,46.75,47.37,46.14,46.14,3760667,IP
2014-10-13,45.85,46.47,45.42,45.46,3518338,IP
2014-10-14,45.65,45.8795,45.08,45.25,4570266,IP
2014-10-15,44.92,46.15,44.5,45.72,5997855,IP
2014-10-16,45.09,46.4,45.08,46.13,4544685,IP
2014-10-17,46.43,47.13,46.23,46.66,3695792,IP
2014-10-20,46.43,48.48,46.39,48.39,3522840,IP
2014-10-21,48.41,49.82,48.08,49.82,6252633,IP
2014-10-22,49.98,50.15,48.88,48.89,4519431,IP
2014-10-23,49.54,50.1,49.24,49.58,3609062,IP
2014-10-24,49.84,50.049,49.39,49.92,2238962,IP
2014-10-27,49.41,49.51,48.63,48.96,3382190,IP
2014-10-28,49.28,49.83,49.28,49.77,2397582,IP
2014-10-29,49.78,49.85,48.66,49.14,5300839,IP
2014-10-30,50.92,51.1,50.435,50.62,2969017,IP
2014-10-31,50.92,51.1,50.435,50.62,2976112,IP
2014-11-03,50.62,50.9499,50.17,50.62,2540740,IP
2014-11-04,50.78,53.14,50.78,52.6,5919010,IP
2014-11-05,52.77,52.98,51.82,52.38,3041399,IP
2014-11-06,52.5,52.57,51.66,52.47,3434001,IP
2014-11-07,52.62,52.97,52.55,52.87,3433216,IP
2014-11-10,52.84,53.67,52.65,53.66,2583723,IP
2014-11-11,53.66,53.83,53.4,53.62,2676521,IP
2014-11-12,53.62,54.15,53.53,54.05,2410942,IP
2014-11-13,53.72,54.85,53.72,54.72,5215230,IP
2014-11-14,54.29,54.66,54.22,54.43,2882067,IP
2014-11-17,54.53,54.96,54.49,54.84,1651982,IP
2014-11-18,54.8,55.13,54.6,54.98,3586706,IP
2014-11-19,54.76,54.84,54.16,54.32,4245244,IP
2014-11-20,53.94,54.24,53.641,53.74,3116852,IP
2014-11-21,54.35,54.72,53.54,53.62,3414062,IP
2014-11-24,53.78,54.24,53.64,53.65,2992664,IP
2014-11-25,53.75,54.21,53.57,53.94,2752513,IP
2014-11-26,53.94,53.96,53.05,53.37,1968806,IP
2014-11-28,53.48,54.11,53.48,53.82,1183618,IP
2014-12-01,53.67,53.76,52.68,52.95,2524859,IP
2014-12-02,53.31,54.18,53.13,54.01,3040316,IP
2014-12-03,53.81,54.4799,53.76,54.31,2365513,IP
2014-12-04,54.29,55.15,54.24,54.78,2691143,IP
2014-12-05,54.62,55.14,54.62,55.07,2270167,IP
2014-12-08,55.02,55.48,54.5,54.72,2974359,IP
2014-12-09,53.95,55.28,53.95,55.25,2347951,IP
2014-12-10,55.26,55.73,54.54,54.59,3527686,IP
2014-12-11,54.7,55.39,54.28,54.42,2133541,IP
2014-12-12,54.06,54.46,53.13,53.15,2386429,IP
2014-12-15,53.2,53.48,52.56,52.66,3237268,IP
2014-12-16,52.78,53.64,52.1,52.46,4248811,IP
2014-12-17,52.5,53.64,52.35,53.46,3150153,IP
2014-12-18,54.19,54.38,53.8,54.15,2940867,IP
2014-12-19,54.27,54.36,53.49,53.98,4250693,IP
2014-12-22,53.99,54.46,53.875,54.13,1856231,IP
2014-12-23,54.43,54.79,54.13,54.54,1577713,IP
2014-12-24,54.55,54.6,54.15,54.16,694325,IP
2014-12-26,54.42,54.42,53.95,54.28,1196317,IP
2014-12-29,54.11,54.52,53.94,54.31,1391566,IP
2014-12-30,54.29,54.66,54.08,54.22,1525762,IP
2014-12-31,54.49,54.545,53.55,53.58,1483646,IP
2015-01-02,53.86,54.01,52.85,53.24,2627547,IP
2015-01-05,52.75,53.02,52.16,52.4,4069414,IP
2015-01-06,52.72,53.19,51.57,51.69,3864352,IP
2015-01-07,51.85,51.91,51.35,51.6,3723022,IP
2015-01-08,52.33,53.37,52.26,53.37,2808557,IP
2015-01-09,53.58,53.6,52.81,53.06,1530165,IP
2015-01-12,53.08,53.43,52.44,53.21,2763289,IP
2015-01-13,53.6,53.99,52.855,53.3,3991709,IP
2015-01-14,52.58,53.55,52.5,53.41,2854829,IP
2015-01-15,53.62,53.8,53.11,53.37,3745464,IP
2015-01-16,53.55,54.12,53.25,54.08,2787787,IP
2015-01-20,54.46,54.7,53.645,54.23,2863238,IP
2015-01-21,54.03,54.82,53.735,54.59,2293009,IP
2015-01-22,54.95,55.23,54.6,55.18,2723304,IP
2015-01-23,54.95,55.08,54.02,54.07,1836827,IP
2015-01-26,54.75,54.9,54.07,54.6,3284063,IP
2015-01-27,53.57,54.28,52.86,53.78,3201301,IP
2015-01-28,54.99,55.49,53.1,53.16,4387123,IP
2015-01-29,53.11,53.6,52.462,53.51,4104548,IP
2015-01-30,52.83,53.38,52.53,52.66,3093388,IP
2015-02-02,52.96,53.18,52.22,52.77,3774165,IP
2015-02-03,52.48,53.8558,52.48,53.73,2395650,IP
2015-02-04,53.73,54.73,53.605,54.36,2943807,IP
2015-02-05,54.68,55.09,54.25,54.97,2228409,IP
2015-02-06,54.84,55.1,54.32,54.48,2140239,IP
2015-02-09,54.36,54.65,53.94,54.21,1837272,IP
2015-02-10,54.34,55.6,54.203,55.55,2972399,IP
2015-02-11,55.35,55.74,55.1,55.51,2244003,IP
2015-02-12,56.0,57.5,56.0,57.19,3720079,IP
2015-02-13,57.02,57.53,56.93,57.31,2119152,IP
2015-02-17,57.02,57.46,56.765,56.98,2401534,IP
2015-02-18,56.13,57.265,55.9,57.26,2498191,IP
2015-02-19,56.6,57.12,56.38,56.84,1870909,IP
2015-02-20,56.65,57.59,56.15,57.59,3447319,IP
2015-02-23,57.0,57.9,56.4099,57.41,5345841,IP
2015-02-24,56.85,57.23,56.34,56.76,2551456,IP
2015-02-25,56.53,56.89,56.42,56.81,2076884,IP
2015-02-26,56.96,57.65,56.72,56.76,2994794,IP
2015-02-27,56.94,56.98,56.39,56.41,2247393,IP
2015-03-02,56.32,57.01,56.32,56.98,1740228,IP
2015-03-03,56.77,56.815,56.34,56.63,2134033,IP
2015-03-04,56.44,56.51,55.77,56.24,2235301,IP
2015-03-05,56.41,56.48,55.26,55.57,2087838,IP
2015-03-06,55.07,55.44,54.52,55.19,4569396,IP
2015-03-09,55.51,55.78,55.04,55.05,2376834,IP
2015-03-10,54.44,54.82,54.25,54.29,2707882,IP
2015-03-11,54.35,54.79,53.97,54.04,2822896,IP
2015-03-12,54.35,54.92,53.94,54.86,2858710,IP
2015-03-13,54.77,54.94,54.25,54.69,2960605,IP
2015-03-16,54.85,55.16,54.77,54.83,1930202,IP
2015-03-17,54.54,55.05,54.19,54.73,2370016,IP
2015-03-18,54.58,55.38,53.82,55.13,2935384,IP
2015-03-19,55.03,55.09,54.21,54.25,1942889,IP
2015-03-20,54.52,55.47,54.33,55.34,4201494,IP
2015-03-23,55.18,55.38,54.57,54.66,2146442,IP
2015-03-24,54.5,54.8,54.25,54.6,1675932,IP
2015-03-25,54.56,54.58,53.86,53.9,2550330,IP
2015-03-26,53.78,54.305,53.68,54.21,2072617,IP
2015-03-27,54.17,54.61,54.09,54.42,2374018,IP
2015-03-30,54.63,55.39,54.53,55.21,1727108,IP
2015-03-31,55.11,56.05,55.02,55.49,3000452,IP
2015-04-01,55.2,55.25,54.32,54.9,2396861,IP
2015-04-02,54.86,55.0907,54.46,54.67,1460387,IP
2015-04-06,54.28,54.52,54.2,54.31,2012632,IP
2015-04-07,54.3,54.7,53.96,53.97,1722206,IP
2015-04-08,53.95,54.61,53.81,54.49,2079938,IP
2015-04-09,54.5,54.83,54.37,54.49,2041914,IP
2015-04-10,54.75,56.49,54.67,56.28,4948156,IP
2015-04-13,56.3,56.48,55.46,55.62,4522522,IP
2015-04-14,55.58,55.9,54.93,55.0,2740058,IP
2015-04-15,55.0,55.26,54.64,54.73,2709505,IP
2015-04-16,54.72,55.16,54.53,54.67,3158964,IP
2015-04-17,54.41,54.59,53.75,54.05,3643646,IP
2015-04-20,54.49,55.08,54.3,54.65,2625879,IP
2015-04-21,54.21,54.46,52.33,52.52,6132406,IP
2015-04-22,52.56,53.18,52.45,53.04,3775689,IP
2015-04-23,52.94,53.17,52.62,52.88,2158418,IP
2015-04-24,52.91,53.71,52.56,53.67,2498228,IP
2015-04-27,53.66,53.7182,53.22,53.32,2056662,IP
2015-04-28,53.34,53.58,52.72,53.46,3001856,IP
2015-04-29,53.31,54.0,52.9,53.07,2302629,IP
2015-04-30,53.05,54.1299,53.0,53.72,2900279,IP
2015-05-01,53.94,54.4,53.88,54.03,2211979,IP
2015-05-04,53.81,54.05,53.62,53.74,2189339,IP
2015-05-05,53.64,53.74,50.76,50.95,10531267,IP
2015-05-06,51.09,51.9603,50.8,51.81,6805847,IP
2015-05-07,51.9,52.11,51.6,52.0,6154711,IP
2015-05-08,52.78,53.19,52.34,52.49,3237642,IP
2015-05-11,52.44,52.975,52.36,52.86,2928256,IP
2015-05-12,52.69,52.69,52.11,52.12,1904388,IP
2015-05-13,52.28,52.79,52.17,52.56,2283586,IP
2015-05-14,53.06,53.87,52.99,53.62,4342608,IP
2015-05-15,53.59,53.76,52.6,53.27,3093749,IP
2015-05-18,53.03,53.7,52.76,53.62,1834101,IP
2015-05-19,53.53,54.0,53.44,53.62,2642023,IP
2015-05-20,53.56,53.59,53.04,53.24,2049988,IP
2015-05-21,52.79,53.19,52.51,53.1,2222849,IP
2015-05-22,53.1,53.21,52.945,53.1,1915457,IP
2015-05-26,52.81,53.05,52.31,52.52,2183226,IP
2015-05-27,52.81,53.165,52.63,52.91,1895967,IP
2015-05-28,52.64,52.91,52.54,52.71,1257708,IP
2015-05-29,52.9,53.09,51.65,51.83,2542787,IP
2015-06-01,51.78,52.09,51.29,51.82,2488201,IP
2015-06-02,51.76,51.85,51.06,51.17,3230469,IP
2015-06-03,51.25,51.43,50.94,51.24,2274033,IP
2015-06-04,50.84,51.2,50.7667,51.15,2367297,IP
2015-06-05,50.83,51.46,50.6,51.17,1928502,IP
2015-06-08,50.9,51.13,50.5,50.53,2731207,IP
2015-06-09,50.35,50.72,50.29,50.36,2649725,IP
2015-06-10,50.72,51.205,50.53,50.9,3222712,IP
2015-06-11,50.96,51.75,50.89,51.55,3050716,IP
2015-06-12,51.4,51.594,51.15,51.15,2032813,IP
2015-06-15,50.74,50.99,50.42,50.57,1921606,IP
2015-06-16,50.63,50.88,50.29,50.54,2252048,IP
2015-06-17,50.62,51.035,50.41,50.92,2324061,IP
2015-06-18,51.14,51.39,50.79,51.04,2497618,IP
2015-06-19,50.95,51.82,50.94,51.14,3648755,IP
2015-06-22,49.35,50.44,48.71,49.67,8372106,IP
2015-06-23,49.79,50.06,49.19,49.3,3577503,IP
2015-06-24,49.29,49.79,49.05,49.09,2923602,IP
2015-06-25,49.11,49.23,48.36,48.37,4412679,IP
2015-06-26,48.6,48.75,48.22,48.25,8450413,IP
2015-06-29,48.08,48.25,47.67,47.7,4238332,IP
2015-06-30,48.21,48.38,47.39,47.59,3430129,IP
2015-07-01,48.01,48.71,47.91,48.55,2803004,IP
2015-07-02,48.55,48.82,47.96,47.96,2745769,IP
2015-07-06,47.65,48.15,47.45,47.67,2613743,IP
2015-07-07,47.74,48.04,46.98,48.0,3043375,IP
2015-07-08,47.45,47.69,46.78,46.82,2720565,IP
2015-07-09,47.37,47.43,46.58,46.6,2659769,IP
2015-07-10,47.14,47.35,46.78,46.94,2576953,IP
2015-07-13,47.33,47.8699,47.25,47.8,2432397,IP
2015-07-14,47.7,47.9899,47.65,47.75,2335574,IP
2015-07-15,47.74,47.84,46.95,47.22,2774793,IP
2015-07-16,47.17,48.43,47.17,48.11,3488979,IP
2015-07-17,47.89,48.1,47.53,47.64,2537100,IP
2015-07-20,47.83,48.91,47.82,48.65,3242797,IP
2015-07-21,48.38,48.46,47.85,48.09,2444222,IP
2015-07-22,49.0,49.49,48.53,48.81,4040063,IP
2015-07-23,48.82,49.11,48.42,48.61,2672295,IP
2015-07-24,48.35,48.65,47.54,47.75,2778490,IP
2015-07-27,47.31,48.0,47.26,47.36,2960075,IP
2015-07-28,47.57,48.97,47.53,48.73,3399949,IP
2015-07-29,47.76,48.185,46.13,46.99,7015966,IP
2015-07-30,46.76,47.51,46.76,47.47,3202071,IP
2015-07-31,47.69,48.1,47.55,47.87,2757290,IP
2015-08-03,47.88,47.88,46.822,47.34,2165645,IP
2015-08-04,47.11,47.71,47.09,47.41,2291597,IP
2015-08-05,47.75,48.17,47.45,47.79,3039201,IP
2015-08-06,47.81,48.06,47.0,47.27,2082724,IP
2015-08-07,47.17,47.7,47.025,47.54,2618042,IP
2015-08-10,47.78,48.23,47.7799,47.99,1727667,IP
2015-08-11,47.49,47.7599,47.02,47.27,3325979,IP
2015-08-12,46.54,47.18,46.12,47.15,3095706,IP
2015-08-13,47.09,47.24,46.83,46.87,2416733,IP
2015-08-14,46.73,47.42,46.69,47.31,2566671,IP
2015-08-17,47.25,48.21,47.01,48.16,2554333,IP
2015-08-18,47.85,47.96,47.54,47.6,2036920,IP
2015-08-19,47.33,47.36,46.6,47.02,2067396,IP
2015-08-20,46.66,46.66,46.0,46.02,2662083,IP
2015-08-21,45.56,45.79,44.29,44.31,4187203,IP
2015-08-24,42.05,43.4,41.16,42.01,4932334,IP
2015-08-25,43.23,43.55,40.64,40.68,5315873,IP
2015-08-26,41.73,42.11,40.94,42.01,4210627,IP
2015-08-27,42.74,43.32,42.19,43.15,3210343,IP
2015-08-28,42.97,43.89,42.71,43.73,3143046,IP
2015-08-31,43.58,43.59,42.98,43.14,2100223,IP
2015-09-01,42.14,42.38,41.4,41.69,3463827,IP
2015-09-02,42.43,42.47,41.49,41.98,2001760,IP
2015-09-03,42.09,42.9001,41.96,42.15,1993885,IP
2015-09-04,41.54,42.0,41.43,41.7,2116729,IP
2015-09-08,42.62,42.97,42.16,42.94,2319847,IP
2015-09-09,43.33,43.5,41.89,41.99,2386831,IP
2015-09-10,41.86,42.17,41.66,41.82,1859569,IP
2015-09-11,41.65,41.77,41.27,41.64,2427407,IP
2015-09-14,41.77,41.79,41.27,41.5,2103383,IP
2015-09-15,40.97,41.33,40.85,41.1,3192925,IP
2015-09-16,41.13,41.489,40.88,41.21,2767511,IP
2015-09-17,41.34,41.62,40.79,40.91,2504777,IP
2015-09-18,40.5,41.11,40.24,40.42,6225128,IP
2015-09-21,40.56,40.9297,40.255,40.34,2189837,IP
2015-09-22,40.0,40.07,39.4,39.57,2721814,IP
2015-09-23,39.55,39.86,39.155,39.26,2482956,IP
2015-09-24,39.05,39.11,38.15,38.93,4761575,IP
2015-09-25,39.19,39.3,38.57,38.7,2866041,IP
2015-09-28,38.37,38.55,37.45,37.48,3361718,IP
2015-09-29,37.46,37.72,37.11,37.39,3289174,IP
2015-09-30,37.79,38.0601,37.44,37.79,3179068,IP
2015-10-01,37.71,38.63,37.68,38.35,3247195,IP
2015-10-02,37.99,38.92,37.68,38.92,3893147,IP
2015-10-05,39.13,39.78,38.99,39.75,2561133,IP
2015-10-06,39.77,40.01,39.52,39.85,3734440,IP
2015-10-07,40.43,40.43,39.79,40.29,2511771,IP
2015-10-08,40.3,41.16,40.2,41.09,2836068,IP
2015-10-09,42.67,44.83,42.6,43.23,7870703,IP
2015-10-12,42.75,42.935,41.38,41.95,3646120,IP
2015-10-13,41.71,42.48,41.63,42.03,2618044,IP
2015-10-14,42.17,42.495,41.91,42.11,2470181,IP
2015-10-15,42.05,42.27,41.15,42.15,2971840,IP
2015-10-16,42.18,42.3,41.6,42.13,2354849,IP
2015-10-19,41.97,41.99,41.21,41.51,2655043,IP
2015-10-20,41.35,41.87,41.18,41.44,2676102,IP
2015-10-21,41.26,41.39,40.6,41.2,3247255,IP
2015-10-22,41.66,42.9,41.5145,42.69,4149632,IP
2015-10-23,43.17,43.96,42.95,43.85,4370208,IP
2015-10-26,43.82,43.9,43.165,43.46,2926306,IP
2015-10-27,43.28,43.43,42.7,43.01,2798404,IP
2015-10-28,43.03,44.18,42.65,43.93,3576377,IP
2015-10-29,43.97,44.0,42.8,42.98,4086807,IP
2015-10-30,43.15,43.41,42.645,42.69,2589175,IP
2015-11-02,42.75,43.62,42.72,43.42,2279592,IP
2015-11-03,43.12,43.43,42.745,42.78,2569828,IP
2015-11-04,42.99,43.09,42.44,42.51,2397864,IP
2015-11-05,42.52,42.75,41.85,42.04,3059848,IP
2015-11-06,41.85,42.695,41.6316,42.55,4342502,IP
2015-11-09,42.36,42.51,41.8,42.11,2722409,IP
2015-11-10,42.01,42.32,41.42,41.95,2389826,IP
2015-11-11,42.1,42.43,41.875,42.32,3222132,IP
2015-11-12,41.5,41.69,40.22,40.24,2953320,IP
2015-11-13,40.25,40.69,39.9875,40.19,3702447,IP
2015-11-16,40.16,40.29,39.59,39.99,4530709,IP
2015-11-17,40.22,41.7101,39.86,39.87,7075036,IP
2015-11-18,40.0,41.14,40.0,41.06,3132075,IP
2015-11-19,41.03,41.435,40.83,41.26,2580987,IP
2015-11-20,41.49,41.84,41.05,41.22,2138551,IP
2015-11-23,41.17,41.8862,41.08,41.19,2148289,IP
2015-11-24,41.01,41.92,40.8682,41.83,3177141,IP
2015-11-25,41.81,41.93,41.33,41.64,2123704,IP
2015-11-27,41.68,42.11,41.5,41.85,1067855,IP
2015-11-30,42.04,42.3699,41.655,41.83,5052232,IP
2015-12-01,41.92,42.12,40.9,41.22,3626981,IP
2015-12-02,41.05,41.17,39.91,40.07,5312766,IP
2015-12-03,40.05,40.45,39.38,39.61,4520185,IP
2015-12-04,39.65,40.325,39.335,40.23,3137374,IP
2015-12-07,39.95,40.06,39.47,39.78,2136489,IP
2015-12-08,39.36,39.92,39.16,39.3,2944930,IP
2015-12-09,39.11,39.93,39.09,39.4,2796358,IP
2015-12-10,39.34,39.507,38.72,38.76,2325911,IP
2015-12-11,38.5,38.6,38.02,38.13,2541636,IP
2015-12-14,38.07,38.18,37.29,37.57,3312802,IP
2015-12-15,37.97,38.45,37.82,38.16,4035035,IP
2015-12-16,38.38,38.66,37.76,38.58,3488946,IP
2015-12-17,38.69,38.75,37.72,37.72,3402062,IP
2015-12-18,37.54,37.58,36.76,36.8,6255603,IP
2015-12-21,37.2,37.61,36.95,37.3,2973583,IP
2015-12-22,37.39,37.87,37.1,37.65,3716144,IP
2015-12-23,37.94,38.35,37.73,38.33,2511988,IP
2015-12-24,38.38,38.72,38.27,38.52,1147748,IP
2015-12-28,38.35,38.44,37.96,38.12,2243558,IP
2015-12-29,38.36,38.75,38.21,38.65,2885815,IP
2015-12-30,38.52,38.7901,38.16,38.2,2425292,IP
2015-12-31,38.08,38.2,37.69,37.7,2572525,IP
2016-01-04,37.16,37.67,36.86,37.67,4115056,IP
2016-01-05,37.79,38.0,37.42,37.99,3313868,IP
2016-01-06,37.47,37.58,37.1215,37.39,3536842,IP
2016-01-07,36.79,37.22,36.18,36.29,4851885,IP
2016-01-08,36.3,36.775,35.78,35.9,4781089,IP
2016-01-11,36.18,36.54,35.945,36.4,5871282,IP
2016-01-12,36.72,36.88,35.95,36.35,3960235,IP
2016-01-13,36.55,37.05,35.98,36.05,3962308,IP
2016-01-14,36.17,36.79,35.6852,36.54,4106065,IP
2016-01-15,35.49,36.8,35.49,36.42,5079695,IP
2016-01-19,36.76,36.825,35.02,35.64,4418117,IP
2016-01-20,35.07,35.61,34.03,35.29,4650357,IP
2016-01-21,35.45,35.9938,34.94,35.46,3356138,IP
2016-01-22,36.03,36.8,36.03,36.45,3713832,IP
2016-01-25,34.98,35.01,32.5,32.58,14645182,IP
2016-01-26,32.81,33.29,32.58,32.87,8396586,IP
2016-01-27,32.77,33.67,32.53,32.91,6764957,IP
2016-01-28,33.1,33.24,32.555,32.65,4276100,IP
2016-01-29,32.88,34.22,32.83,34.21,6265973,IP
2016-02-01,34.03,34.33,33.509,34.09,5574433,IP
2016-02-02,34.08,34.085,33.48,33.86,5374246,IP
2016-02-03,34.7,35.48,33.06,34.17,8870735,IP
2016-02-04,34.23,35.39,33.895,35.07,6493862,IP
2016-02-05,35.06,35.3599,34.811,34.97,6531392,IP
2016-02-08,34.5,34.61,33.72,34.36,4257087,IP
2016-02-09,34.01,35.2,33.75,35.13,6144020,IP
2016-02-10,35.27,36.12,34.7,34.78,7779040,IP
2016-02-11,33.85,34.13,32.8605,33.12,5885482,IP
2016-02-12,33.57,35.15,33.52,34.16,6366277,IP
2016-02-16,34.55,35.14,34.22,35.1,3650211,IP
2016-02-17,35.3,36.17,35.26,35.58,4470526,IP
2016-02-18,35.54,35.61,35.03,35.32,3011381,IP
2016-02-19,34.81,34.81,33.43,34.01,5877678,IP
2016-02-22,34.43,34.5,34.08,34.35,4028964,IP
2016-02-23,34.18,34.31,33.76,34.19,3758542,IP
2016-02-24,33.99,34.86,33.8,34.71,3644661,IP
2016-02-25,34.78,34.95,34.31,34.79,3083873,IP
2016-02-26,35.0,35.5,34.97,35.24,3335472,IP
2016-02-29,35.2,36.2,35.16,35.7,4316049,IP
2016-03-01,36.02,36.91,35.9268,36.64,3975446,IP
2016-03-02,36.45,37.05,36.42,36.78,3277630,IP
2016-03-03,36.8,38.37,36.78,38.31,5133354,IP
2016-03-04,38.23,39.175,38.13,38.73,4729876,IP
2016-03-07,38.65,39.09,38.55,38.92,2844212,IP
2016-03-08,38.74,38.9,37.77,37.83,3498637,IP
2016-03-09,38.09,38.62,37.88,38.55,3928122,IP
2016-03-10,38.78,39.36,38.46,39.25,5242923,IP
2016-03-11,39.8,40.05,39.71,39.9,4195738,IP
2016-03-14,39.98,40.43,39.86,40.01,5566178,IP
2016-03-15,39.82,39.94,39.13,39.47,4936959,IP
2016-03-16,39.35,40.57,39.29,40.39,5840153,IP
2016-03-17,40.31,41.7023,40.2399,41.27,5021704,IP
2016-03-18,41.91,41.91,40.51,40.94,9941586,IP
2016-03-21,40.95,42.087,40.95,41.46,4513826,IP
2016-03-22,41.22,41.8,40.9599,41.28,3441451,IP
2016-03-23,41.18,41.38,40.65,40.71,2641268,IP
2016-03-24,40.5,40.82,40.22,40.79,2746610,IP
2016-03-28,40.9,41.01,40.54,40.86,2159232,IP
2016-03-29,40.77,41.3601,40.34,41.34,2969746,IP
2016-03-30,41.45,41.55,40.865,41.0,2995370,IP
2016-03-31,41.0,41.16,40.61,41.04,4323403,IP
2016-04-01,40.75,41.02,40.38,40.97,3987924,IP
2016-04-04,41.02,41.12,40.5,40.56,3065424,IP
2016-04-05,40.09,40.33,39.63,39.87,4843180,IP
2016-04-06,39.8,40.24,39.35,40.2,2991579,IP
2016-04-07,39.85,40.145,39.37,39.6,2434384,IP
2016-04-08,39.93,40.47,39.9,40.22,2487410,IP
2016-04-11,40.41,40.695,40.11,40.18,2747386,IP
2016-04-12,40.35,40.6,39.99,40.52,2398787,IP
2016-04-13,40.86,41.37,40.8,41.32,2608990,IP
2016-04-14,41.4,41.45,40.72,40.99,2295706,IP
2016-04-15,40.9,41.79,40.86,41.72,2982334,IP
2016-04-18,41.54,42.09,41.4,42.02,2372652,IP
2016-04-19,42.08,43.46,42.05,42.92,4797592,IP
2016-04-20,42.96,43.09,42.51,42.55,2425775,IP
2016-04-21,42.92,43.5,42.52,42.57,3471969,IP
2016-04-22,42.73,43.49,42.7,43.36,2953235,IP
2016-04-25,42.86,43.04,42.35,42.85,3445877,IP
2016-04-26,42.95,43.48,42.93,43.37,2996697,IP
2016-04-27,44.06,44.598,43.5679,44.18,4052356,IP
2016-04-28,43.65,44.26,43.11,43.57,2612647,IP
2016-04-29,43.5,43.75,43.0,43.27,3242976,IP
2016-05-02,43.28,43.69,42.88,43.46,3963398,IP
2016-05-03,42.72,42.82,41.62,42.18,4441900,IP
2016-05-04,42.0,42.24,41.515,41.77,2556131,IP
2016-05-05,41.95,42.09,41.47,41.5,2732558,IP
2016-05-06,41.46,42.37,41.282,42.1,2958281,IP
2016-05-09,42.19,42.78,42.03,42.52,3110744,IP
2016-05-10,42.62,43.21,42.58,43.09,2349948,IP
2016-05-11,43.08,43.33,42.81,42.81,1944477,IP
2016-05-12,43.31,43.435,42.4,42.6,2154462,IP
2016-05-13,42.51,42.65,41.89,41.97,2710722,IP
2016-05-16,42.01,42.4,41.675,42.21,2984411,IP
2016-05-17,41.75,41.76,40.8,41.19,5944066,IP
2016-05-18,41.08,41.32,40.18,40.29,4547383,IP
2016-05-19,40.2,40.3,39.52,40.26,3753938,IP
2016-05-20,40.5,40.63,40.23,40.43,2620165,IP
2016-05-23,40.53,41.52,40.49,40.93,3211149,IP
2016-05-24,41.24,41.54,41.14,41.43,2987660,IP
2016-05-25,41.18,42.42,41.18,42.13,4884343,IP
2016-05-26,42.11,42.26,41.71,41.84,2460611,IP
2016-05-27,41.92,42.22,41.8,42.09,1625127,IP
2016-05-31,42.3,42.5,41.79,42.16,2821995,IP
2016-06-01,41.95,42.12,41.6965,42.11,1967898,IP
2016-06-02,42.15,43.09,42.07,42.9,3181703,IP
2016-06-03,42.9,42.98,42.4,42.93,2868428,IP
2016-06-06,43.0,43.25,42.93,43.12,1945760,IP
2016-06-07,43.29,44.105,43.2,43.91,3864472,IP
2016-06-08,44.12,44.18,43.87,44.11,2899787,IP
2016-06-09,43.9,43.99,43.36,43.59,1661097,IP
2016-06-10,43.35,43.39,42.9,43.18,2337172,IP
2016-06-13,42.92,43.04,41.93,41.98,3483518,IP
2016-06-14,41.78,41.94,41.31,41.73,3014409,IP
2016-06-15,42.0,42.26,41.55,41.59,2386033,IP
2016-06-16,41.37,41.76,40.89,41.73,2799883,IP
2016-06-17,41.72,42.04,41.45,41.96,2809456,IP
2016-06-20,42.45,43.11,42.4177,42.68,2188296,IP
2016-06-21,42.85,42.87,42.43,42.45,1729255,IP
2016-06-22,42.53,42.69,42.37,42.37,1579280,IP
2016-06-23,43.02,43.29,42.88,43.29,1582591,IP
2016-06-24,41.52,42.38,41.25,41.37,9585840,IP
2016-06-27,41.0,41.07,39.235,39.64,4015872,IP
2016-06-28,40.0,40.2654,39.51,40.26,2858221,IP
2016-06-29,40.83,41.34,40.63,41.17,2300669,IP
2016-06-30,41.31,42.38,40.995,42.38,3104974,IP
2016-07-01,42.7,42.82,42.19,42.71,1943783,IP
2016-07-05,42.3,42.42,41.525,41.76,1822814,IP
2016-07-06,41.69,42.0,41.08,41.96,3467402,IP
2016-07-07,41.95,42.48,41.67,41.9,2317005,IP
2016-07-08,42.27,42.86,42.195,42.75,2274513,IP
2016-07-11,42.72,43.1054,42.48,43.03,1988560,IP
2016-07-12,43.32,44.215,43.28,44.17,2839812,IP
2016-07-13,44.19,44.4,43.85,44.24,2818135,IP
2016-07-14,44.5,44.68,43.98,44.05,3046040,IP
2016-07-15,44.41,45.97,44.41,45.47,5390989,IP
2016-07-18,45.47,45.63,45.11,45.53,2119127,IP
2016-07-19,45.44,45.648,44.81,44.97,2908311,IP
2016-07-20,45.01,45.465,44.89,45.01,2414810,IP
2016-07-21,45.07,45.32,44.725,44.88,1812521,IP
2016-07-22,44.94,45.2199,44.75,45.12,1591471,IP
2016-07-25,45.04,45.131,44.7,45.12,1402729,IP
2016-07-26,45.19,45.705,45.045,45.68,1600180,IP
2016-07-27,45.68,45.86,45.1,45.59,2911029,IP
2016-07-28,45.5,46.28,44.93,45.73,3215848,IP
2016-07-29,45.57,45.89,45.28,45.81,2319707,IP
2016-08-01,45.76,45.88,45.17,45.5,2063167,IP
2016-08-02,45.39,45.65,45.22,45.39,2004065,IP
2016-08-03,45.38,45.82,45.165,45.74,1425777,IP
2016-08-04,45.85,46.38,45.725,45.82,2061309,IP
2016-08-05,46.11,46.47,45.89,45.98,1748858,IP
2016-08-08,45.93,46.34,45.84,46.18,2112891,IP
2016-08-09,46.2,46.495,46.015,46.06,1175241,IP
2016-08-10,46.07,47.39,46.07,46.8,4054425,IP
2016-08-11,46.46,47.02,46.46,46.93,2688093,IP
2016-08-12,46.84,47.02,46.3,46.5,2170062,IP
2016-08-15,46.5,46.88,46.32,46.32,2086304,IP
2016-08-16,46.45,47.48,46.43,46.66,2900580,IP
2016-08-17,46.76,47.33,46.72,47.31,2454666,IP
2016-08-18,47.29,47.7,47.25,47.61,2252411,IP
2016-08-19,47.33,47.58,46.86,47.46,1750147,IP
2016-08-22,47.14,47.14,46.08,46.56,3461891,IP
2016-08-23,46.98,47.23,46.7,46.96,1837902,IP
2016-08-24,47.0,47.0,46.48,46.56,1478464,IP
2016-08-25,46.54,48.71,46.35,48.39,6974548,IP
2016-08-26,48.64,49.7,48.545,48.89,5442825,IP
2016-08-29,48.8,49.43,48.77,48.9,2744015,IP
2016-08-30,48.9,49.33,48.8,48.99,2474020,IP
2016-08-31,48.8,48.89,48.1665,48.49,2229201,IP
2016-09-01,48.59,48.99,48.3,48.71,2112686,IP
2016-09-02,49.0,49.225,48.77,49.12,1656955,IP
2016-09-06,49.25,49.48,48.92,49.35,2544169,IP
2016-09-07,49.15,49.63,49.045,49.48,2037548,IP
2016-09-08,49.26,49.46,48.96,49.07,2251434,IP
2016-09-09,48.77,48.875,47.65,47.71,2476093,IP
2016-09-12,47.3,48.44,47.17,48.21,2940629,IP
2016-09-13,47.88,48.39,47.39,47.73,2342467,IP
2016-09-14,47.57,47.96,47.3,47.53,1707580,IP
2016-09-15,47.52,48.41,47.44,48.25,2459451,IP
2016-09-16,49.04,49.86,48.71,49.19,5135241,IP
2016-09-19,49.31,49.899,48.99,48.99,2611752,IP
2016-09-20,49.18,49.47,48.02,48.02,3893748,IP
2016-09-21,48.31,48.73,47.89,48.49,3215060,IP
2016-09-22,48.77,49.041,47.72,47.91,3790772,IP
2016-09-23,47.98,48.71,47.94,48.41,3683721,IP
2016-09-26,48.25,48.3,47.32,47.36,3238888,IP
2016-09-27,47.36,47.69,47.0785,47.5,2658123,IP
2016-09-28,47.63,48.14,47.3,48.11,2782832,IP
2016-09-29,48.0,48.09,47.08,47.32,2543157,IP
2016-09-30,47.5,48.25,47.32,47.98,4253061,IP
2016-10-03,47.98,48.24,47.62,47.8,2346006,IP
2016-10-04,47.89,48.16,46.87,47.09,2621425,IP
2016-10-05,47.38,47.47,45.76,46.71,5612677,IP
2016-10-06,46.82,47.955,46.79,47.3,3443616,IP
2016-10-07,47.49,47.68,46.52,46.82,3792942,IP
2016-10-10,47.14,47.335,46.31,46.78,3148036,IP
2016-10-11,46.56,46.56,45.4,45.72,2908173,IP
2016-10-12,45.95,46.52,45.95,46.39,3471570,IP
2016-10-13,45.95,46.07,45.25,45.82,2549200,IP
2016-10-14,46.14,47.03,46.13,46.73,3486936,IP
2016-10-17,46.96,47.83,46.93,47.2,2397500,IP
2016-10-18,46.72,47.35,46.72,47.03,2625730,IP
2016-10-19,47.24,48.5,47.03,48.28,3520974,IP
2016-10-20,47.99,48.0,46.61,47.18,2937213,IP
2016-10-21,46.8,47.44,46.46,47.0,2206108,IP
2016-10-24,47.49,48.08,46.54,46.71,3544669,IP
2016-10-25,46.64,46.73,46.08,46.6,2743583,IP
2016-10-26,46.29,46.715,46.0,46.16,2737549,IP
2016-10-27,45.83,46.0,44.66,45.14,4070078,IP
2016-10-28,45.19,45.52,44.71,45.01,2374535,IP
2016-10-31,44.88,45.39,44.87,45.03,2317131,IP
2016-11-01,45.15,45.22,43.7634,44.22,3086135,IP
2016-11-02,44.06,44.445,43.9,44.18,2687256,IP
2016-11-03,44.26,44.42,43.55,43.6,2464524,IP
2016-11-04,43.73,44.47,43.62,43.98,2268344,IP
2016-11-07,44.55,44.97,43.995,44.47,3036332,IP
2016-11-08,44.36,44.83,44.03,44.75,2283675,IP
2016-11-09,43.98,45.9,43.76,45.65,3703784,IP
2016-11-10,45.42,46.29,45.36,45.81,3842902,IP
2016-11-11,45.72,45.99,45.19,45.66,2100005,IP
2016-11-14,45.95,47.28,45.94,47.21,3604740,IP
2016-11-15,47.2,47.8,46.52,47.75,3876994,IP
2016-11-16,48.1,49.08,47.81,47.94,4937122,IP
2016-11-17,48.04,49.07,47.72,48.32,3450648,IP
2016-11-18,48.28,48.52,48.02,48.45,2305160,IP
2016-11-21,47.98,48.415,47.85,48.31,2503897,IP
2016-11-22,48.54,48.84,48.325,48.58,2661032,IP
2016-11-23,48.59,48.955,48.54,48.72,1635646,IP
2016-11-25,48.8,48.89,48.55,48.85,814365,IP
2016-11-28,48.66,48.94,48.51,48.69,1887813,IP
2016-11-29,48.73,49.1,48.63,48.84,2110815,IP
2016-11-30,48.96,48.96,48.49,48.72,2552301,IP
2016-12-01,48.94,49.75,48.9,49.73,3518616,IP
2016-12-02,49.74,50.47,49.37,50.46,3453574,IP
2016-12-05,50.96,51.46,50.7501,51.41,3838279,IP
2016-12-06,51.25,51.8,51.0,51.77,2463325,IP
2016-12-07,51.87,53.34,51.87,53.3,3504747,IP
2016-12-08,53.45,54.07,53.11,53.66,2483124,IP
2016-12-09,53.54,54.115,53.39,53.83,2826688,IP
2016-12-12,53.9,54.34,53.55,53.6,2612373,IP
2016-12-13,53.49,53.83,52.83,53.29,2826403,IP
2016-12-14,53.38,53.75,52.82,52.92,3218299,IP
2016-12-15,53.09,53.98,52.94,53.6,3096106,IP
2016-12-16,53.64,54.11,53.51,53.75,4455961,IP
2016-12-19,53.51,53.79,53.41,53.68,2787669,IP
2016-12-20,53.75,54.15,53.68,53.99,1846652,IP
2016-12-21,54.0,54.31,53.81,53.95,1991182,IP
2016-12-22,53.95,54.09,53.42,53.79,2422668,IP
2016-12-23,53.74,54.06,53.65,54.03,1212034,IP
2016-12-27,54.25,54.45,54.18,54.28,1535421,IP
2016-12-28,54.6,54.68,53.21,53.38,2901056,IP
2016-12-29,53.29,53.65,53.115,53.37,1380745,IP
2016-12-30,53.44,53.5,52.67,53.06,2018056,IP
2017-01-03,53.11,53.85,52.96,53.39,1927260,IP
2017-01-04,53.64,54.17,53.5,54.05,2331007,IP
2017-01-05,53.9,54.26,53.33,53.61,2081140,IP
2017-01-06,53.56,53.93,53.26,53.72,1253538,IP
2017-01-09,53.7,54.17,53.42,53.62,2987093,IP
2017-01-10,53.7,54.22,53.45,53.78,2748673,IP
2017-01-11,53.58,54.2,53.45,54.14,1966363,IP
2017-01-12,53.84,54.08,53.037,53.67,1915912,IP
2017-01-13,53.68,54.08,53.44,53.55,1694475,IP
2017-01-17,53.35,53.5,52.77,52.99,1799776,IP
2017-01-18,53.15,53.2,52.66,53.03,2223581,IP
2017-01-19,53.14,53.15,52.411,52.68,1934820,IP
2017-01-20,53.75,53.96,53.13,53.69,3085267,IP
2017-01-23,53.77,54.36,53.65,54.31,2406555,IP
2017-01-24,54.51,56.01,54.48,55.9,3820479,IP
2017-01-25,56.48,58.26,56.46,57.99,5187981,IP
2017-01-26,58.61,58.86,57.3701,57.51,3650489,IP
2017-01-27,57.73,57.84,57.19,57.34,2044253,IP
2017-01-30,57.02,57.02,56.312,56.89,2272303,IP
2017-01-31,56.83,57.36,56.21,56.6,3746996,IP
2017-02-01,56.73,57.12,56.01,56.5,2990628,IP
2017-02-02,55.48,55.78,52.3003,53.35,8057286,IP
2017-02-03,53.55,53.67,52.22,53.01,5844163,IP
2017-02-06,52.33,52.33,50.6,51.6,6180261,IP
2017-02-07,51.91,52.66,51.68,52.13,4606236,IP
2017-02-08,52.021,53.96,51.67,53.1,7574550,IP
2017-02-09,52.94,53.09,52.05,52.16,4470988,IP
2017-02-10,52.38,53.03,51.91,52.89,3815309,IP
2017-02-13,52.5,53.47,52.35,52.68,3833660,IP
2017-02-14,52.49,52.9164,52.33,52.88,2887222,IP
2017-02-15,52.91,53.4,52.7,52.76,4414317,IP
2017-02-16,52.86,53.5,52.73,53.38,2920714,IP
2017-02-17,53.2,53.36,51.93,52.15,3944413,IP
2017-02-21,52.25,52.85,52.15,52.76,2517770,IP
2017-02-22,52.33,52.38,51.46,52.03,2966888,IP
2017-02-23,52.26,52.89,51.93,52.22,3615658,IP
2017-02-24,52.0,52.67,51.9,52.62,2336155,IP
2017-02-27,52.41,53.07,52.41,52.89,3017220,IP
2017-02-28,52.73,53.0,52.54,52.7,3452915,IP
2017-03-01,53.23,53.87,53.21,53.67,3096383,IP
2017-03-02,53.5,54.11,53.39,53.72,3817393,IP
2017-03-03,53.73,54.25,53.645,54.0,2943537,IP
2017-03-06,53.64,53.88,52.1301,52.33,3231373,IP
2017-03-07,52.15,52.31,51.45,51.48,2761153,IP
2017-03-08,51.72,51.94,51.41,51.54,2271981,IP
2017-03-09,51.53,51.5503,50.48,50.73,3135524,IP
2017-03-10,50.93,51.5,50.42,50.7,3967792,IP
2017-03-13,50.84,51.12,50.58,50.69,4170173,IP
2017-03-14,50.57,50.8,50.28,50.68,1859647,IP
2017-03-15,50.95,51.61,50.73,51.36,2744462,IP
2017-03-16,51.63,51.81,51.23,51.46,2712468,IP
2017-03-17,51.67,51.785,51.24,51.36,3770864,IP
2017-03-20,51.48,52.27,51.06,52.22,2233076,IP
2017-03-21,52.37,52.47,50.77,50.92,3247433,IP
2017-03-22,51.03,51.42,50.59,51.17,1567317,IP
2017-03-23,51.2,51.89,51.05,51.31,2098829,IP
2017-03-24,51.4,51.48,50.56,50.81,2071833,IP
2017-03-27,50.21,50.4,49.62,50.27,2153484,IP
2017-03-28,50.19,51.08,50.14,50.93,1905991,IP
2017-03-29,50.72,51.07,50.62,50.74,1698152,IP
2017-03-30,50.64,51.16,50.56,51.14,2109655,IP
2017-03-31,50.9,51.25,50.72,50.78,3210838,IP
2017-04-03,50.89,51.14,49.86,50.19,2701473,IP
2017-04-04,50.22,50.82,49.99,50.7,2369595,IP
2017-04-05,50.85,51.295,50.52,50.58,1524565,IP
2017-04-06,50.53,51.27,50.45,50.95,1221191,IP
2017-04-07,50.77,51.1099,50.44,50.51,1434424,IP
2017-04-10,50.67,50.84,50.22,50.45,1661936,IP
2017-04-11,50.3,50.4599,49.91,50.26,1666713,IP
2017-04-12,50.16,50.32,49.6,50.04,3454565,IP
2017-04-13,49.91,50.01,49.62,49.64,1973533,IP
2017-04-17,49.95,50.475,49.93,50.47,1797160,IP
2017-04-18,50.87,51.99,50.87,51.45,3130081,IP
2017-04-19,52.03,52.72,51.97,52.33,3047229,IP
2017-04-20,52.54,53.3001,52.36,53.02,3996020,IP
2017-04-21,53.0,53.03,52.56,52.78,2368180,IP
2017-04-24,53.6,53.68,53.2,53.21,3156676,IP
2017-04-25,53.6,53.97,53.53,53.69,2661285,IP
2017-04-26,53.74,54.23,53.63,54.07,1907750,IP
2017-04-27,54.0,55.54,53.19,54.92,3097951,IP
2017-04-28,54.63,54.87,53.845,53.97,2696458,IP
2017-05-01,54.09,54.195,53.66,53.78,2490061,IP
2017-05-02,53.76,53.9718,53.41,53.69,1916775,IP
2017-05-03,53.39,53.562,53.09,53.28,2238552,IP
2017-05-04,53.26,53.5,52.965,53.15,2393912,IP
2017-05-05,53.38,53.52,52.9,53.44,2254221,IP
2017-05-08,53.38,53.595,52.88,52.94,2050602,IP
2017-05-09,53.02,53.21,52.52,52.54,1979734,IP
2017-05-10,52.5,53.26,52.41,53.07,2117131,IP
2017-05-11,52.81,53.105,52.32,52.55,2119826,IP
2017-05-12,52.46,52.52,52.04,52.29,1799586,IP
2017-05-15,52.44,53.21,52.25,53.06,2053565,IP
2017-05-16,53.09,53.14,52.251,52.88,1837145,IP
2017-05-17,52.42,52.42,51.61,51.66,2268475,IP
2017-05-18,51.49,51.56,50.66,50.82,2737437,IP
2017-05-19,51.04,51.465,50.84,51.11,2062244,IP
2017-05-22,51.33,51.775,51.23,51.67,2055048,IP
2017-05-23,51.79,52.15,51.6886,51.97,1862231,IP
2017-05-24,51.76,52.45,51.73,52.17,2017128,IP
2017-05-25,52.28,52.41,51.97,52.16,1577106,IP
2017-05-26,52.1,52.57,51.86,52.42,1274752,IP
2017-05-30,53.05,53.74,52.73,53.28,2876617,IP
2017-05-31,53.33,53.405,52.585,52.88,3189357,IP
2017-06-01,53.0,53.945,52.82,53.88,3351495,IP
2017-06-02,53.85,54.62,53.815,54.39,2458090,IP
2017-06-05,54.3,54.44,54.0,54.14,2844905,IP
2017-06-06,53.94,54.09,53.475,53.85,2596447,IP
2017-06-07,54.18,54.43,53.79,54.0,1529399,IP
2017-06-08,53.85,53.93,53.44,53.67,1901763,IP
2017-06-09,53.89,54.9,53.82,54.89,2316652,IP
2017-06-12,54.8,55.57,54.79,55.09,3429204,IP
2017-06-13,55.0,55.97,54.96,55.86,2726509,IP
2017-06-14,55.59,56.25,55.56,55.89,2125089,IP
2017-06-15,55.76,56.235,55.5,55.81,1751592,IP
2017-06-16,55.88,56.6,55.62,56.51,3984422,IP
2017-06-19,56.95,57.09,56.56,56.94,1980094,IP
2017-06-20,56.85,57.0,56.63,56.69,1736505,IP
2017-06-21,56.76,56.87,56.03,56.21,2009300,IP
2017-06-22,56.25,56.55,55.9,56.44,2376452,IP
2017-06-23,56.5,57.13,56.25,56.85,9019079,IP
2017-06-26,56.85,57.0,56.35,56.73,1927720,IP
2017-06-27,56.87,57.24,56.18,56.18,1238898,IP
2017-06-28,56.11,56.5,55.41,55.98,2913558,IP
2017-06-29,56.04,56.1634,55.46,55.68,1796842,IP
2017-06-30,55.91,56.89,55.89,56.61,1629056,IP
2017-07-03,56.89,57.2,56.78,56.98,875756,IP
2017-07-05,56.94,57.135,56.4686,56.75,1460949,IP
2017-07-06,56.55,56.64,56.05,56.13,1474989,IP
2017-07-07,56.19,56.64,56.03,56.37,1159682,IP
2017-07-10,56.26,57.52,56.11,57.24,1907398,IP
2017-07-11,57.32,57.435,56.88,57.04,1184599,IP
2017-07-12,57.3,57.46,57.09,57.21,1429395,IP
2017-07-13,57.8,58.95,57.69,58.15,3013661,IP
2017-07-14,58.12,58.345,57.96,58.15,1092402,IP
2017-07-17,58.0,58.47,57.81,58.17,1618468,IP
2017-07-18,57.62,57.88,57.39,57.63,1458423,IP
2017-07-19,57.66,57.91,57.47,57.51,1734762,IP
2017-07-20,57.5,57.67,56.64,56.92,2003303,IP
2017-07-21,56.81,56.94,56.43,56.64,2529763,IP
2017-07-24,56.63,56.9499,56.43,56.75,1233027,IP
2017-07-25,57.3,57.35,56.635,56.9,1554533,IP
2017-07-26,56.96,56.96,56.28,56.39,1817434,IP
2017-07-27,55.89,57.52,54.95,57.49,2731121,IP
2017-07-28,57.44,57.56,54.23,54.74,6280646,IP
2017-07-31,54.67,55.18,54.43,54.98,3013545,IP
2017-08-01,53.92,54.32,53.74,53.93,1647921,IP
2017-08-02,55.16,55.29,54.16,54.53,2003290,IP
2017-08-03,54.5,54.89,53.49,53.66,3034381,IP
2017-08-04,53.92,54.32,53.74,53.93,1647921,IP
2017-08-07,54.02,54.51,53.8,54.3,1494665,IP
2017-08-08,54.3,54.37,53.92,53.99,1569325,IP
2017-08-09,53.75,54.0,53.07,53.41,1850870,IP
2017-08-10,53.31,53.41,52.2,52.21,2426654,IP
2017-08-11,51.69,52.72,51.28,52.59,2091472,IP
2017-08-14,53.3,53.9,53.1,53.64,2080915,IP
2017-08-15,53.66,53.955,53.42,53.43,2119914,IP
2017-08-16,53.92,54.78,53.92,54.4,2204310,IP
2017-08-17,54.26,54.77,53.91,53.94,2117833,IP
2017-08-18,53.85,54.54,53.64,54.29,2141772,IP
2017-08-21,54.2,54.26,52.83,53.18,2274015,IP
2017-08-22,53.33,53.76,53.19,53.75,1153374,IP
2017-08-23,53.55,53.69,53.1,53.2,1881171,IP
2017-08-24,53.59,53.95,53.31,53.89,1635162,IP
2017-08-25,54.13,54.89,53.88,54.59,2015714,IP
2017-08-28,54.68,54.68,53.56,53.86,1377933,IP
2017-08-29,53.55,53.69,53.1,53.2,1882671,IP
2017-08-30,53.29,53.92,53.01,53.86,1149174,IP
2017-08-31,54.05,54.27,53.79,53.87,1795231,IP
2017-09-01,54.15,55.0,54.08,54.91,1612746,IP
2017-09-05,54.65,55.1,54.36,54.79,2147006,IP
2017-09-06,54.96,55.23,54.44,54.88,1277828,IP
2017-09-07,54.98,55.03,54.4,54.69,1129527,IP
2017-09-08,54.67,55.0499,54.5,54.78,1449721,IP
2017-09-11,55.1,56.3462,54.74,56.1,3453642,IP
2017-09-12,56.56,57.15,55.89,56.02,1948850,IP
2017-09-13,55.99,56.3999,55.24,56.15,1965100,IP
2017-09-14,55.92,56.65,55.69,56.26,1463500,IP
2017-09-15,56.07,56.585,55.85,56.23,2198981,IP
2017-09-18,56.51,57.15,56.42,57.05,2010074,IP
2017-09-19,57.06,57.51,56.54,57.5,1962830,IP
2017-09-20,57.44,57.97,57.18,57.84,1631527,IP
2017-09-21,57.85,58.09,57.16,57.29,1322475,IP
2017-09-22,57.2,57.3,55.44,56.05,3459253,IP
2017-09-25,56.0,56.06,55.38,55.67,2436246,IP
2017-09-26,55.85,56.15,55.6,55.9,1771401,IP
2017-09-27,56.15,56.855,55.99,56.65,2117923,IP
2017-09-28,56.54,57.09,56.54,56.87,1763186,IP
2017-09-29,56.77,57.03,56.44,56.82,1436427,IP
2017-10-02,56.87,57.6141,56.76,57.38,2142674,IP
2017-10-03,57.49,57.54,57.01,57.39,1381236,IP
2017-10-04,57.49,57.93,57.25,57.78,1369402,IP
2017-10-05,57.68,57.77,57.26,57.71,1280370,IP
2017-10-06,57.71,57.95,57.25,57.45,982049,IP
2017-10-09,57.43,57.44,56.945,57.03,1313009,IP
2017-10-10,57.03,57.69,57.03,57.64,1157453,IP
2017-10-11,57.69,57.98,57.14,57.39,1555060,IP
2017-10-12,57.28,57.56,57.13,57.23,1676393,IP
2017-10-13,57.33,57.59,57.26,57.45,1307947,IP
2017-10-16,57.59,57.72,57.25,57.72,1291484,IP
2017-10-17,57.7,58.19,57.7,58.14,1374318,IP
2017-10-18,58.3,58.33,57.805,58.02,1265797,IP
2017-10-19,57.75,57.9,57.27,57.61,1213808,IP
2017-10-20,57.97,58.25,57.64,58.21,1181538,IP
2017-10-23,58.43,58.57,57.89,58.25,1253598,IP
2017-10-24,58.61,58.96,58.09,58.67,1845798,IP
2017-10-25,58.91,58.95,57.52,58.01,1979125,IP
2017-10-26,58.52,58.55,57.55,58.0,2000251,IP
2017-10-27,58.0,58.053,56.14,57.95,2610352,IP
2017-10-30,57.62,57.84,56.955,57.19,1420824,IP
2017-10-31,57.23,57.65,57.08,57.27,1276195,IP
2017-11-01,57.65,57.93,57.31,57.72,1778294,IP
2017-11-02,57.87,58.45,57.385,57.5,2199208,IP
2017-11-03,57.45,57.64,56.9343,57.12,1517452,IP
2017-11-06,57.1,57.19,55.66,55.81,2342114,IP
2017-11-07,55.61,55.83,55.11,55.25,2256724,IP
2017-11-08,55.06,55.41,54.53,55.28,1748763,IP
2017-11-09,55.02,55.33,54.803,54.93,1497871,IP
2017-11-10,54.75,54.94,54.32,54.85,1785448,IP
2017-11-13,54.57,54.69,54.129,54.39,2438462,IP
2017-11-14,53.8,54.43,53.7465,54.33,1879334,IP
2017-11-15,53.97,54.46,53.1,53.89,1841219,IP
2017-11-16,54.08,54.47,53.73,54.07,1982726,IP
2017-11-17,53.93,54.38,53.7,54.21,1249699,IP
2017-11-20,54.0,54.29,53.8785,54.15,1204068,IP
2017-11-21,54.46,54.99,54.26,54.71,2018662,IP
2017-11-22,54.85,55.07,54.61,54.75,1085762,IP
2017-11-24,54.98,55.45,54.73,54.92,566999,IP
2017-11-27,54.91,55.2,54.63,55.04,1601096,IP
2017-11-28,55.34,55.62,55.0,55.58,2306013,IP
2017-11-29,55.54,55.7706,55.0,55.52,2317404,IP
2017-11-30,55.53,56.93,55.38,56.61,2842478,IP
2017-12-01,56.54,56.55,54.7721,55.63,2808303,IP
2017-12-04,56.0,57.28,55.72,56.88,2459525,IP
2017-12-05,56.96,57.34,56.42,56.92,2295821,IP
2017-12-06,56.95,57.25,56.69,56.8,1378071,IP
2017-12-07,56.75,57.1,56.55,56.8,1199746,IP
2017-12-08,56.92,57.23,56.66,56.91,1301835,IP
2017-12-11,56.86,57.43,56.65,57.32,2633395,IP
2017-12-12,57.4,57.4,56.54,56.63,2582425,IP
2017-12-13,56.68,57.21,56.47,56.48,1592358,IP
2017-12-14,56.375,56.73,55.18,55.18,2233159,IP
2017-12-15,56.05,56.46,55.77,56.25,4869294,IP
2017-12-18,56.73,57.57,56.55,57.41,2903524,IP
2017-12-19,57.54,58.21,57.46,57.76,3100927,IP
2017-12-20,58.02,58.18,57.84,57.97,1839304,IP
2017-12-21,57.87,58.1,57.435,57.48,1466582,IP
2017-12-22,57.595,58.14,57.4011,57.98,1229829,IP
2017-12-26,58.03,58.26,57.4,57.49,1303251,IP
2017-12-27,57.67,57.93,57.47,57.65,917911,IP
2017-12-28,57.71,57.83,57.25,57.83,1013235,IP
2017-12-29,57.99,58.25,57.63,57.94,1569515,IP
2018-01-02,58.7,59.8358,58.26,59.77,3177677,IP
2018-01-03,59.95,60.83,59.79,60.56,2733757,IP
2018-01-04,60.88,61.88,60.73,61.58,2562282,IP
2018-01-05,61.87,61.89,61.46,61.7,1732100,IP
2018-01-08,61.8,62.44,61.65,62.13,2454517,IP
2018-01-09,62.19,62.37,61.34,61.49,2487897,IP
2018-01-10,61.53,61.96,61.28,61.62,1341931,IP
2018-01-11,62.07,62.23,61.69,62.23,1238573,IP
2018-01-12,62.37,62.43,61.71,62.26,2226559,IP
2018-01-16,62.1,62.29,60.88,61.23,1841004,IP
2018-01-17,61.59,61.79,61.32,61.49,1547373,IP
2018-01-18,61.24,62.82,61.16,62.62,4445345,IP
2018-01-19,62.89,63.7069,62.8,63.5,3126226,IP
2018-01-22,63.32,63.53,62.76,63.46,1973468,IP
2018-01-23,63.14,63.57,62.99,63.32,1728720,IP
2018-01-24,63.62,64.31,63.41,63.66,1776469,IP
2018-01-25,63.84,64.07,63.21,63.4,1599321,IP
2018-01-26,63.55,66.73,63.25,64.75,3132178,IP
2018-01-29,66.94,66.94,64.95,65.08,3762933,IP
2018-01-30,64.42,65.07,63.66,64.2,2431718,IP
2018-01-31,63.34,63.49,62.41,62.86,4886907,IP
2018-02-01,62.89,63.32,61.36,61.67,4301047,IP
2018-02-02,61.49,62.95,61.26,62.17,4226295,IP
2018-02-05,61.83,62.83,59.235,59.44,3483433,IP
2018-02-06,58.53,59.76,57.2824,59.57,4315790,IP
2018-02-07,59.33,60.5995,59.1322,59.25,3871397,IP
2013-05-09,43.76,44.33,42.0,42.11,19152651,IQV
2013-05-10,42.26,42.97,41.78,42.39,2969690,IQV
2013-05-13,42.3,43.37,42.3,43.32,1001832,IQV
2013-05-14,44.24,44.749,43.9,44.43,2044841,IQV
2013-05-15,45.2,45.74,44.85,45.5,2380372,IQV
2013-05-16,46.28,46.5,45.6001,45.85,1244601,IQV
2013-05-17,46.13,46.21,45.35,45.52,920349,IQV
2013-05-20,45.45,45.7299,45.26,45.38,535723,IQV
2013-05-21,45.0,45.3,44.41,45.05,668815,IQV
2013-05-22,45.14,45.38,44.11,44.65,913169,IQV
2013-05-23,44.03,45.15,44.01,45.0,881515,IQV
2013-05-24,44.97,45.1,44.835,45.03,387111,IQV
2013-05-28,45.73,45.81,44.05,45.43,719405,IQV
2013-05-29,45.43,45.65,44.13,44.47,311096,IQV
2013-05-30,44.5,44.5,44.01,44.25,298595,IQV
2013-05-31,44.12,44.45,44.04,44.04,154903,IQV
2013-06-03,44.02,44.58,43.8,44.58,393978,IQV
2013-06-04,44.48,44.7,43.06,43.19,576710,IQV
2013-06-05,43.0,43.19,42.71,42.85,967603,IQV
2013-06-06,42.71,43.26,42.68,43.23,531075,IQV
2013-06-07,43.41,43.7602,42.72,42.97,471574,IQV
2013-06-10,43.03,43.64,42.96,43.64,808336,IQV
2013-06-11,43.21,44.9,43.03,43.95,329868,IQV
2013-06-12,43.75,44.045,42.89,43.0,531418,IQV
2013-06-13,42.85,43.09,42.53,42.9,500038,IQV
2013-06-14,43.0,43.2,42.79,43.09,265257,IQV
2013-06-17,43.3,43.62,42.55,43.53,472046,IQV
2013-06-18,44.0,44.25,43.65,43.89,534571,IQV
2013-06-19,43.66,44.19,43.01,43.79,343008,IQV
2013-06-20,43.31,43.73,42.5,43.34,322710,IQV
2013-06-21,43.41,44.28,42.59,44.19,655712,IQV
2013-06-24,43.57,43.85,42.315,43.32,347895,IQV
2013-06-25,43.54,43.74,42.64,43.0,214614,IQV
2013-06-26,43.24,43.292,42.02,42.02,751943,IQV
2013-06-27,42.17,42.71,41.5,42.33,675791,IQV
2013-06-28,42.29,42.96,42.26,42.56,1403773,IQV
2013-07-01,42.56,43.26,42.28,42.95,354922,IQV
2013-07-02,43.01,43.5,42.5,43.06,256025,IQV
2013-07-03,42.99,43.83,42.25,43.62,493813,IQV
2013-07-05,43.98,44.0,42.95,43.24,197467,IQV
2013-07-08,43.06,44.25,42.906,43.93,233674,IQV
2013-07-09,44.08,44.32,43.35,43.69,114964,IQV
2013-07-10,43.9,44.16,43.28,43.61,131291,IQV
2013-07-11,43.71,43.84,43.04,43.27,337371,IQV
2013-07-12,43.19,43.56,43.01,43.5,211477,IQV
2013-07-15,43.6,43.85,43.2,43.65,215391,IQV
2013-07-16,43.65,43.9,42.82,43.74,381891,IQV
2013-07-17,43.66,44.34,43.015,43.83,540274,IQV
2013-07-18,43.88,44.1,43.67,44.04,93669,IQV
2013-07-19,43.91,44.24,43.22,44.07,135123,IQV
2013-07-22,44.0,44.59,43.59,44.57,129235,IQV
2013-07-23,44.5,44.6,43.75,44.32,244761,IQV
2013-07-24,44.3,44.3,43.21,43.52,187198,IQV
2013-07-25,43.39,43.75,43.225,43.48,217344,IQV
2013-07-26,43.23,43.62,43.16,43.27,222634,IQV
2013-07-29,43.01,43.72,43.01,43.47,199287,IQV
2013-07-30,43.41,43.4499,43.0,43.39,250354,IQV
2013-07-31,43.44,45.48,43.15,44.85,733679,IQV
2013-08-01,46.71,47.5,45.5,46.29,1154978,IQV
2013-08-02,46.49,46.92,45.16,45.22,498150,IQV
2013-08-05,44.87,45.42,44.4,45.33,323757,IQV
2013-08-06,45.09,46.0,45.04,45.95,368464,IQV
2013-08-07,45.9,45.9,44.37,45.54,292389,IQV
2013-08-08,45.63,45.75,45.14,45.38,171814,IQV
2013-08-09,45.31,45.65,44.8701,45.64,119730,IQV
2013-08-12,45.44,45.72,45.201,45.58,231392,IQV
2013-08-13,45.52,45.646,45.1001,45.38,217812,IQV
2013-08-14,45.25,45.455,45.03,45.3,250554,IQV
2013-08-15,45.0,45.09,44.6,44.75,177574,IQV
2013-08-16,44.7,44.7,44.01,44.16,236395,IQV
2013-08-19,44.6,45.0,44.14,44.32,297762,IQV
2013-08-20,44.42,44.45,43.57,44.29,322661,IQV
2013-08-21,44.21,44.21,43.68,44.0,193396,IQV
2013-08-22,44.0,44.21,43.66,43.66,120798,IQV
2013-08-23,43.66,43.805,43.5,43.53,115996,IQV
2013-08-26,43.55,43.87,43.35,43.43,156235,IQV
2013-08-27,43.22,43.46,42.78,43.12,226017,IQV
2013-08-28,43.05,44.25,43.05,43.98,215960,IQV
2013-08-29,44.0,44.22,43.61,43.9,170396,IQV
2013-08-30,43.89,43.89,42.79,43.26,204999,IQV
2013-09-03,43.48,43.6,42.95,43.1,193366,IQV
2013-09-04,43.05,43.66,42.77,43.23,339129,IQV
2013-09-05,43.21,43.39,43.0,43.19,62724,IQV
2013-09-06,43.14,43.49,42.7,42.82,194100,IQV
2013-09-09,42.82,43.31,42.71,43.15,249745,IQV
2013-09-10,43.15,43.8,42.868,43.77,421679,IQV
2013-09-11,43.77,44.64,43.01,43.73,444166,IQV
2013-09-12,43.81,45.14,43.516,44.47,506491,IQV
2013-09-13,44.44,44.5708,43.81,44.37,167014,IQV
2013-09-16,44.54,44.8,43.9728,44.45,224449,IQV
2013-09-17,44.94,45.74,44.34,44.77,284466,IQV
2013-09-18,44.8,45.53,44.17,45.09,214733,IQV
2013-09-19,45.01,45.01,43.85,44.0,483123,IQV
2013-09-20,43.94,44.86,43.87,44.72,669882,IQV
2013-09-23,44.73,45.0,43.32,44.86,456362,IQV
2013-09-24,45.0,45.2,44.65,44.76,505031,IQV
2013-09-25,44.81,45.09,44.5,44.69,174442,IQV
2013-09-26,44.66,45.31,44.61,45.1,230501,IQV
2013-09-27,44.91,45.0705,44.45,44.93,276377,IQV
2013-09-30,44.57,45.11,44.01,44.88,203913,IQV
2013-10-01,44.81,45.5,44.26,44.67,543595,IQV
2013-10-02,44.4,44.79,43.93,44.04,318037,IQV
2013-10-03,43.97,44.07,43.06,43.25,257288,IQV
2013-10-04,43.09,44.17,42.97,43.98,330237,IQV
2013-10-07,43.74,44.125,42.5,42.55,499278,IQV
2013-10-08,42.53,42.84,41.1,41.58,1117730,IQV
2013-10-09,42.39,43.18,41.95,42.22,508882,IQV
2013-10-10,42.69,42.82,42.13,42.57,234625,IQV
2013-10-11,42.43,42.615,42.0,42.23,312922,IQV
2013-10-14,42.09,42.35,41.72,42.02,396794,IQV
2013-10-15,42.05,42.7,41.82,41.99,153147,IQV
2013-10-16,42.07,43.25,42.07,43.12,310358,IQV
2013-10-17,42.92,43.896,42.9,43.53,264322,IQV
2013-10-18,43.66,43.95,43.52,43.93,181499,IQV
2013-10-21,43.85,43.99,43.6,43.98,248016,IQV
2013-10-22,43.99,44.14,43.58,44.11,288571,IQV
2013-10-23,44.04,44.04,43.535,43.81,81525,IQV
2013-10-24,43.76,44.55,43.76,44.55,273551,IQV
2013-10-25,44.52,44.52,43.99,44.31,175868,IQV
2013-10-28,44.39,44.5475,43.89,43.9,184406,IQV
2013-10-29,43.89,44.11,43.62,43.77,187004,IQV
2013-10-30,43.72,44.01,42.77,43.38,653965,IQV
2013-10-31,43.75,44.209,40.1,41.99,1466580,IQV
2013-11-01,42.75,44.18,42.47,43.43,1490104,IQV
2013-11-04,43.69,44.3,43.68,44.2,336089,IQV
2013-11-05,44.14,44.35,43.65,44.09,325613,IQV
2013-11-06,44.08,44.2699,43.59,44.0,307309,IQV
2013-11-07,44.01,44.19,43.8,44.05,482082,IQV
2013-11-08,43.95,44.24,43.53,44.09,338692,IQV
2013-11-11,44.1,44.42,43.62,43.98,253749,IQV
2013-11-12,44.0,44.38,43.2,44.14,361658,IQV
2013-11-13,43.93,44.42,43.55,44.37,260977,IQV
2013-11-14,44.3,44.3,43.77,43.97,354383,IQV
2013-11-15,44.0,44.21,43.85,43.98,320100,IQV
2013-11-18,43.64,43.64,42.69,43.31,1040505,IQV
2013-11-19,42.96,43.24,42.66,42.86,687593,IQV
2013-11-20,42.51,43.23,42.5,42.88,926417,IQV
2013-11-21,42.75,43.2601,42.2,43.25,896333,IQV
2013-11-22,43.19,43.45,42.95,43.11,359833,IQV
2013-11-25,43.0,43.4,42.69,42.7,446240,IQV
2013-11-26,42.8,43.36,42.75,43.0,423094,IQV
2013-11-27,43.11,43.48,42.76,42.99,266733,IQV
2013-11-29,43.24,43.5,43.04,43.19,101297,IQV
2013-12-02,43.3,43.39,42.63,42.79,397282,IQV
2013-12-03,42.47,42.747,42.3,42.35,480048,IQV
2013-12-04,42.3,42.31,41.79,41.94,420100,IQV
2013-12-05,41.89,42.058,41.43,41.87,419896,IQV
2013-12-06,41.96,42.18,41.64,42.03,381780,IQV
2013-12-09,42.1,42.97,42.02,42.74,428623,IQV
2013-12-10,43.23,44.52,43.23,43.73,1564214,IQV
2013-12-11,44.15,44.27,43.47,43.77,727018,IQV
2013-12-12,43.64,45.24,43.64,45.07,1052629,IQV
2013-12-13,45.0,45.26,44.35,44.97,579103,IQV
2013-12-16,44.97,45.6,44.36,45.15,600769,IQV
2013-12-17,45.38,45.55,44.74,45.22,715228,IQV
2013-12-18,45.35,45.74,44.76,45.68,781372,IQV
2013-12-19,45.35,45.799,45.025,45.16,441430,IQV
2013-12-20,44.68,46.28,43.82,45.42,1581646,IQV
2013-12-23,45.92,46.545,45.82,46.2,398650,IQV
2013-12-24,46.36,46.699,45.936,46.4,154229,IQV
2013-12-26,46.51,46.75,46.114,46.48,272543,IQV
2013-12-27,46.47,46.5818,46.091,46.4,130594,IQV
2013-12-30,46.4,46.69,46.0,46.45,167702,IQV
2013-12-31,46.58,46.58,45.96,46.34,215645,IQV
2014-01-02,46.11,46.59,45.64,45.8,274612,IQV
2014-01-03,45.94,46.54,45.66,46.29,261358,IQV
2014-01-06,46.46,46.55,45.99,46.03,240909,IQV
2014-01-07,46.5,47.48,46.476,46.79,556766,IQV
2014-01-08,46.81,47.7,46.7814,47.42,384033,IQV
2014-01-09,47.5,47.9,47.5,47.84,285426,IQV
2014-01-10,47.96,48.756,47.84,48.61,522321,IQV
2014-01-13,48.66,49.93,48.4801,49.16,687778,IQV
2014-01-14,49.32,49.65,48.89,49.0,221171,IQV
2014-01-15,49.34,49.73,49.03,49.5,410450,IQV
2014-01-16,49.43,50.0,49.194,49.78,368910,IQV
2014-01-17,49.89,50.49,48.16,48.98,763935,IQV
2014-01-21,51.95,52.0,47.66,48.15,988331,IQV
2014-01-22,48.14,48.82,47.68,48.01,426214,IQV
2014-01-23,48.01,48.05,47.46,47.74,312113,IQV
2014-01-24,47.45,47.802,46.0,46.21,815761,IQV
2014-01-27,46.3,46.79,45.25,46.54,437134,IQV
2014-01-28,46.8,47.82,46.435,47.3,361421,IQV
2014-01-29,47.07,47.35,46.23,46.43,277289,IQV
2014-01-30,46.79,47.96,46.5,47.7,321776,IQV
2014-01-31,47.23,47.7,46.83,47.63,228014,IQV
2014-02-03,47.22,47.66,45.845,46.43,455317,IQV
2014-02-04,46.77,47.084,46.383,46.61,226314,IQV
2014-02-05,46.58,48.39,46.3437,48.37,607031,IQV
2014-02-06,48.74,49.51,48.2947,49.0,864905,IQV
2014-02-07,49.1,49.4099,47.87,48.23,470918,IQV
2014-02-10,48.1,48.9499,47.98,48.61,356879,IQV
2014-02-11,48.73,49.29,48.15,49.15,374994,IQV
2014-02-12,49.05,49.58,48.89,49.44,431528,IQV
2014-02-13,50.0,52.24,49.85,52.2,1732620,IQV
2014-02-14,52.2,53.17,51.86,53.15,1282106,IQV
2014-02-18,53.0,54.31,52.85,53.77,743114,IQV
2014-02-19,53.68,55.0,53.2804,54.94,742671,IQV
2014-02-20,54.48,54.95,53.96,54.54,749970,IQV
2014-02-21,54.79,54.858,53.87,53.93,572584,IQV
2014-02-24,54.0,54.0,53.0,53.63,414587,IQV
2014-02-25,53.52,53.75,52.7,53.26,266675,IQV
2014-02-26,53.4,53.65,52.9,53.62,260800,IQV
2014-02-27,53.29,54.41,53.08,53.5,345084,IQV
2014-02-28,53.51,54.57,53.35,54.15,398920,IQV
2014-03-03,53.6,53.6,52.07,52.87,477695,IQV
2014-03-04,53.09,54.399,53.09,54.06,314064,IQV
2014-03-05,54.32,54.78,53.7,54.12,535531,IQV
2014-03-06,54.52,54.995,53.821,54.48,556544,IQV
2014-03-07,54.58,54.7699,53.97,54.11,290012,IQV
2014-03-10,53.94,54.36,53.11,54.3,723494,IQV
2014-03-11,54.18,54.3,52.76,52.81,926850,IQV
2014-03-12,52.1,54.08,51.78,52.82,1531964,IQV
2014-03-13,51.59,52.0,50.41,51.24,12618756,IQV
2014-03-14,51.07,52.27,51.0,52.17,1911197,IQV
2014-03-17,52.21,52.68,52.2,52.45,1349166,IQV
2014-03-18,52.55,53.3329,52.4801,52.96,824736,IQV
2014-03-19,53.0,53.668,52.45,52.72,738436,IQV
2014-03-20,52.41,53.17,52.351,52.92,1087681,IQV
2014-03-21,53.02,53.02,50.07,51.02,2304972,IQV
2014-03-24,51.33,51.73,50.22,50.44,542720,IQV
2014-03-25,50.48,51.27,49.66,49.8,886800,IQV
2014-03-26,50.07,50.48,49.81,50.01,692491,IQV
2014-03-27,50.06,50.49,49.78,50.06,295211,IQV
2014-03-28,50.13,50.5499,49.9005,49.97,463371,IQV
2014-03-31,50.3,51.09,49.65,50.77,449490,IQV
2014-04-01,50.3,51.44,49.69,51.11,841770,IQV
2014-04-02,51.0,51.5,50.51,51.07,732126,IQV
2014-04-03,51.34,51.5,50.69,50.94,425909,IQV
2014-04-04,51.22,51.22,49.8304,50.11,729231,IQV
2014-04-07,49.94,50.31,49.2001,49.71,634571,IQV
2014-04-08,49.57,51.15,49.49,51.05,593028,IQV
2014-04-09,51.07,51.56,51.0,51.34,800927,IQV
2014-04-10,51.34,51.87,51.34,51.4,927063,IQV
2014-04-11,51.0,51.0,50.06,50.28,666911,IQV
2014-04-14,50.84,51.2,50.12,50.55,544326,IQV
2014-04-15,50.8,51.072,49.69,50.67,526514,IQV
2014-04-16,50.88,51.21,50.57,50.6,384576,IQV
2014-04-17,50.63,50.74,50.17,50.22,236418,IQV
2014-04-21,50.37,50.75,50.25,50.68,542775,IQV
2014-04-22,50.75,50.75,49.9,49.95,745403,IQV
2014-04-23,49.92,50.24,49.16,49.47,430539,IQV
2014-04-24,49.92,50.35,49.01,49.94,382055,IQV
2014-04-25,49.9,50.05,49.3,49.39,397332,IQV
2014-04-28,49.51,49.92,46.42,47.52,1326849,IQV
2014-04-29,47.5,47.68,46.95,47.58,866715,IQV
2014-04-30,47.62,47.93,46.27,47.13,1390738,IQV
2014-05-01,49.99,49.99,48.32,48.76,1786279,IQV
2014-05-02,49.17,49.78,47.03,47.32,1399545,IQV
2014-05-05,47.24,47.41,46.855,46.99,616043,IQV
2014-05-06,46.94,47.4,46.65,46.75,596137,IQV
2014-05-07,46.63,47.4,46.27,47.35,643970,IQV
2014-05-08,47.24,47.75,46.8,46.99,497131,IQV
2014-05-09,46.9,47.87,46.66,47.54,520494,IQV
2014-05-12,47.73,48.04,47.49,47.87,729409,IQV
2014-05-13,47.94,47.94,47.02,47.5,496489,IQV
2014-05-14,47.49,48.25,47.265,47.76,574578,IQV
2014-05-15,47.91,49.25,47.91,49.22,882260,IQV
2014-05-16,49.01,49.74,48.93,49.6,777861,IQV
2014-05-19,49.5,50.214,49.24,49.81,631177,IQV
2014-05-20,49.71,50.425,49.62,50.4,915133,IQV
2014-05-21,50.48,51.07,50.13,50.64,669029,IQV
2014-05-22,50.41,51.06,49.99,50.89,418714,IQV
2014-05-23,50.71,51.24,50.66,51.24,300849,IQV
2014-05-27,51.22,51.6,51.16,51.26,459788,IQV
2014-05-28,51.19,51.5,50.85,50.87,597444,IQV
2014-05-29,51.05,51.2,50.53,50.87,493154,IQV
2014-05-30,51.13,51.75,50.0601,50.98,2638222,IQV
2014-06-02,50.9,51.34,50.55,51.1,380353,IQV
2014-06-03,51.0,51.85,50.88,51.44,452518,IQV
2014-06-04,51.24,52.8,51.03,52.63,1229597,IQV
2014-06-05,52.9,53.0,52.46,52.81,535058,IQV
2014-06-06,53.0,53.08,52.42,52.99,462486,IQV
2014-06-09,52.93,53.22,52.88,52.98,452941,IQV
2014-06-10,52.68,52.93,52.47,52.67,345078,IQV
2014-06-11,52.5,52.65,52.3,52.34,260138,IQV
2014-06-12,52.28,52.46,51.87,52.14,243949,IQV
2014-06-13,52.09,52.09,51.5,51.61,308310,IQV
2014-06-16,51.5,51.98,51.0,51.05,653244,IQV
2014-06-17,51.0,51.77,50.8,51.25,681608,IQV
2014-06-18,51.31,51.44,51.02,51.25,378071,IQV
2014-06-19,51.42,52.98,51.08,52.93,684887,IQV
2014-06-20,52.85,53.53,52.77,53.33,537079,IQV
2014-06-23,53.24,53.55,52.82,52.95,382721,IQV
2014-06-24,52.7,53.275,52.424,52.88,617986,IQV
2014-06-25,52.66,52.98,52.33,52.69,557545,IQV
2014-06-26,52.58,52.58,51.82,52.28,475899,IQV
2014-06-27,52.25,52.46,51.55,51.92,1900946,IQV
2014-06-30,52.02,53.5,51.92,53.29,513371,IQV
2014-07-01,53.3,53.835,53.03,53.56,487569,IQV
2014-07-02,53.63,54.449,53.19,54.42,679863,IQV
2014-07-03,54.4,55.0,53.49,54.96,1152222,IQV
2014-07-07,54.47,55.47,54.44,55.3,902246,IQV
2014-07-08,55.04,55.04,54.3,54.92,645730,IQV
2014-07-09,54.97,55.17,54.85,55.05,615693,IQV
2014-07-10,54.63,55.68,54.18,55.55,433718,IQV
2014-07-11,55.41,55.65,55.15,55.39,379151,IQV
2014-07-14,55.4,55.4,54.71,55.02,536611,IQV
2014-07-15,55.19,55.54,55.04,55.1,515327,IQV
2014-07-16,55.4,55.4,54.72,54.9,403725,IQV
2014-07-17,54.77,55.13,54.38,54.48,256413,IQV
2014-07-18,54.68,55.28,54.652,55.21,246517,IQV
2014-07-21,55.13,55.43,54.71,55.27,301133,IQV
2014-07-22,55.34,55.65,54.45,54.97,363084,IQV
2014-07-23,54.96,55.3,54.88,55.0,304719,IQV
2014-07-24,55.0,55.155,54.56,54.84,305054,IQV
2014-07-25,54.75,55.26,54.45,54.99,199322,IQV
2014-07-28,54.77,55.27,54.44,54.8,336117,IQV
2014-07-29,54.86,56.355,54.43,55.94,619628,IQV
2014-07-30,56.28,57.33,55.43,56.82,1027005,IQV
2014-07-31,54.85,55.24,53.42,54.93,1113405,IQV
2014-08-01,55.52,56.31,54.87,55.04,542970,IQV
2014-08-04,55.23,55.41,54.66,55.41,518597,IQV
2014-08-05,55.1,55.61,54.79,55.53,398047,IQV
2014-08-06,55.24,55.5,54.82,55.06,367628,IQV
2014-08-07,55.46,55.83,54.99,55.76,529505,IQV
2014-08-08,55.87,56.036,55.195,55.85,385685,IQV
2014-08-11,55.85,56.5079,55.75,55.94,337784,IQV
2014-08-12,55.89,56.31,55.3,56.1,435586,IQV
2014-08-13,56.13,56.5,55.8525,56.39,263884,IQV
2014-08-14,56.86,57.24,56.6,57.17,332224,IQV
2014-08-15,57.17,57.17,56.53,57.02,323582,IQV
2014-08-18,57.32,57.65,56.76,57.08,463496,IQV
2014-08-19,56.65,56.862,55.64,56.13,728662,IQV
2014-08-20,55.99,56.36,55.77,56.05,310202,IQV
2014-08-21,56.08,56.39,55.845,56.34,309961,IQV
2014-08-22,56.31,56.49,55.6712,55.74,253554,IQV
2014-08-25,55.9,56.08,55.26,55.49,446926,IQV
2014-08-26,55.72,56.09,55.19,55.85,361016,IQV
2014-08-27,56.0,56.89,55.93,56.76,321380,IQV
2014-08-28,56.68,57.0,56.2701,56.36,206940,IQV
2014-08-29,56.6,56.725,55.8475,56.12,348031,IQV
2014-09-02,56.32,56.36,55.76,55.88,367878,IQV
2014-09-03,55.94,56.48,55.88,55.98,774324,IQV
2014-09-04,56.0,56.62,55.71,56.27,853464,IQV
2014-09-05,55.97,56.12,55.35,55.69,511866,IQV
2014-09-08,56.09,56.245,55.876,55.96,496106,IQV
2014-09-09,56.12,56.2882,55.36,55.54,537363,IQV
2014-09-10,55.82,56.87,55.386,56.5,614255,IQV
2014-09-11,56.44,58.887,56.44,58.67,962940,IQV
2014-09-12,58.67,58.77,57.17,57.57,659044,IQV
2014-09-15,57.68,57.95,57.11,57.25,467875,IQV
2014-09-16,57.36,57.85,56.62,57.16,527547,IQV
2014-09-17,57.29,57.48,56.11,56.22,595038,IQV
2014-09-18,56.43,57.23,56.135,57.0,533143,IQV
2014-09-19,57.36,57.5,56.93,57.32,1176212,IQV
2014-09-22,57.32,57.49,56.28,56.29,454657,IQV
2014-09-23,56.41,56.73,55.54,55.76,443743,IQV
2014-09-24,55.97,57.01,55.61,56.98,414479,IQV
2014-09-25,56.92,56.97,55.59,55.83,342662,IQV
2014-09-26,56.19,56.98,55.59,56.92,553742,IQV
2014-09-29,56.58,57.73,56.31,57.2,542400,IQV
2014-09-30,57.41,57.5299,55.71,55.78,553180,IQV
2014-10-01,56.26,56.4999,54.08,54.56,959662,IQV
2014-10-02,54.75,55.18,54.34,54.57,820037,IQV
2014-10-03,54.81,56.55,54.77,56.19,961556,IQV
2014-10-06,56.45,57.13,55.19,55.38,482990,IQV
2014-10-07,55.13,55.22,54.4973,54.6,320688,IQV
2014-10-08,54.64,55.32,53.75,55.3,402630,IQV
2014-10-09,55.08,55.52,54.19,54.64,408825,IQV
2014-10-10,53.55,55.53,53.13,53.2,527162,IQV
2014-10-13,53.4,53.63,52.49,52.6,404570,IQV
2014-10-14,52.96,53.6,52.06,52.91,415611,IQV
2014-10-15,52.5,53.04,51.09,52.54,517410,IQV
2014-10-16,52.64,54.3,52.44,54.11,802903,IQV
2014-10-17,54.74,55.83,54.61,55.3,2055939,IQV
2014-10-20,55.04,55.41,54.26,54.78,372529,IQV
2014-10-21,55.28,56.735,55.07,56.5,524441,IQV
2014-10-22,56.52,57.0,56.15,56.55,315431,IQV
2014-10-23,57.0,57.46,56.8,56.99,343359,IQV
2014-10-24,56.94,58.53,56.87,57.56,591942,IQV
2014-10-27,57.69,57.955,57.33,57.53,297095,IQV
2014-10-28,57.93,57.94,57.18,57.74,341949,IQV
2014-10-29,58.0,58.0,57.27,57.99,427342,IQV
2014-10-30,56.53,56.79,56.27,56.39,533242,IQV
2014-10-31,56.33,58.55,56.15,58.54,1094260,IQV
2014-11-03,59.0,60.71,58.41,59.65,1558223,IQV
2014-11-04,59.5,59.9,58.72,58.85,826060,IQV
2014-11-05,57.27,57.485,56.64,57.06,4117077,IQV
2014-11-06,57.06,58.05,57.06,57.95,1435459,IQV
2014-11-07,58.03,58.12,56.97,57.21,903086,IQV
2014-11-10,57.68,57.89,57.05,57.22,494069,IQV
2014-11-11,57.24,57.49,56.42,56.81,520113,IQV
2014-11-12,56.71,56.89,56.02,56.41,647772,IQV
2014-11-13,56.53,56.79,56.27,56.39,533282,IQV
2014-11-14,56.47,56.64,54.77,55.83,1095911,IQV
2014-11-17,55.57,56.58,55.37,56.43,1064260,IQV
2014-11-18,56.47,57.49,56.29,57.33,882801,IQV
2014-11-19,57.41,57.83,57.29,57.72,831240,IQV
2014-11-20,57.32,58.2,57.17,57.75,1180539,IQV
2014-11-21,58.27,58.54,57.79,57.86,908524,IQV
2014-11-24,58.0,58.19,57.33,57.59,714558,IQV
2014-11-25,57.85,58.03,57.21,57.75,691170,IQV
2014-11-26,57.65,58.2,57.27,57.96,365017,IQV
2014-11-28,58.07,58.17,57.55,57.82,230031,IQV
2014-12-01,57.32,57.7,56.12,56.75,591174,IQV
2014-12-02,57.02,57.83,56.92,57.54,417707,IQV
2014-12-03,57.78,58.45,57.4534,58.25,696332,IQV
2014-12-04,58.0,58.32,57.0,57.4,402571,IQV
2014-12-05,57.68,58.0,56.9,57.37,329533,IQV
2014-12-08,57.17,57.63,56.44,57.0,320798,IQV
2014-12-09,57.62,58.1,57.12,57.79,1140795,IQV
2014-12-10,58.49,58.49,57.15,57.21,541609,IQV
2014-12-11,57.36,58.04,57.107,57.48,1232494,IQV
2014-12-12,57.0,58.18,57.0,57.37,1658163,IQV
2014-12-15,57.81,58.25,56.78,57.05,1104304,IQV
2014-12-16,56.79,57.67,56.79,57.17,1147993,IQV
2014-12-17,57.17,58.3,57.11,57.54,1751700,IQV
2014-12-18,58.57,59.49,57.43,59.38,1267277,IQV
2014-12-19,60.0,60.475,59.58,60.39,1333041,IQV
2014-12-22,60.28,60.65,59.77,60.09,399490,IQV
2014-12-23,60.65,60.65,59.1129,59.47,462126,IQV
2014-12-24,59.42,60.0,59.18,59.48,221680,IQV
2014-12-26,59.56,60.79,59.38,60.66,457847,IQV
2014-12-29,60.62,60.62,59.56,59.95,318703,IQV
2014-12-30,59.95,60.25,59.48,59.69,261376,IQV
2014-12-31,59.65,60.118,58.8,58.87,377867,IQV
2015-01-02,59.14,59.86,58.78,59.11,458476,IQV
2015-01-05,58.46,59.38,58.13,58.41,638305,IQV
2015-01-06,58.63,58.63,56.46,57.07,965980,IQV
2015-01-07,57.82,58.2,57.5,57.77,737682,IQV
2015-01-08,58.44,59.24,58.17,59.2,436058,IQV
2015-01-09,59.33,59.75,58.46,58.82,454413,IQV
2015-01-12,59.06,59.455,58.64,59.06,388915,IQV
2015-01-13,59.44,60.0,58.91,59.49,612226,IQV
2015-01-14,59.04,59.48,58.6257,59.1,354635,IQV
2015-01-15,59.24,60.5,58.96,59.04,557847,IQV
2015-01-16,58.58,59.98,58.55,59.58,967193,IQV
2015-01-20,60.0,60.1,59.37,59.95,573455,IQV
2015-01-21,59.86,60.64,59.577,59.78,552451,IQV
2015-01-22,60.08,60.73,59.24,60.54,430594,IQV
2015-01-23,60.53,61.71,60.53,60.97,645450,IQV
2015-01-26,60.79,62.22,60.554,61.96,733035,IQV
2015-01-27,61.35,62.1249,60.8601,61.9,410206,IQV
2015-01-28,62.25,62.73,61.44,61.66,472874,IQV
2015-01-29,61.65,61.81,60.6,61.76,364326,IQV
2015-01-30,61.6,61.6,60.32,60.5,487514,IQV
2015-02-02,60.31,60.65,59.57,60.56,559913,IQV
2015-02-03,60.61,60.806,59.74,60.27,550448,IQV
2015-02-04,59.96,61.0,59.78,60.75,487846,IQV
2015-02-05,60.85,61.31,60.6,61.21,305347,IQV
2015-02-06,61.22,61.64,60.29,60.46,289932,IQV
2015-02-09,60.36,60.51,59.0,59.24,405353,IQV
2015-02-10,59.61,60.23,58.8,60.11,712142,IQV
2015-02-11,60.21,61.14,59.73,60.68,770847,IQV
2015-02-12,63.35,64.0,62.76,63.25,1192736,IQV
2015-02-13,64.02,64.19,63.21,63.31,596422,IQV
2015-02-17,63.31,64.13,62.52,64.01,1371160,IQV
2015-02-18,64.6,64.63,63.73,64.61,463208,IQV
2015-02-19,64.44,65.2,63.91,64.52,567934,IQV
2015-02-20,64.24,65.15,63.54,65.15,587195,IQV
2015-02-23,65.1,66.28,64.9,64.99,582326,IQV
2015-02-24,65.2,65.3,64.3,64.49,506253,IQV
2015-02-25,64.66,65.34,64.31,65.03,427961,IQV
2015-02-26,64.9,65.31,64.75,64.95,317868,IQV
2015-02-27,64.91,65.36,64.57,64.98,317042,IQV
2015-03-02,65.17,65.9,64.59,65.54,530946,IQV
2015-03-03,65.56,65.64,65.03,65.54,438218,IQV
2015-03-04,65.39,65.4,64.6,64.93,368305,IQV
2015-03-05,65.16,65.99,64.982,65.7,412956,IQV
2015-03-06,65.6,65.99,64.87,65.3,277597,IQV
2015-03-09,65.45,65.77,64.8799,65.34,277187,IQV
2015-03-10,65.0,65.0,64.0,64.44,494227,IQV
2015-03-11,64.78,65.28,64.58,64.98,455751,IQV
2015-03-12,65.08,65.77,65.08,65.34,473026,IQV
2015-03-13,65.37,66.14,65.03,66.05,512240,IQV
2015-03-16,66.3,66.9,66.12,66.57,443121,IQV
2015-03-17,66.34,66.84,65.78,66.8,355824,IQV
2015-03-18,66.81,66.97,66.2301,66.75,310206,IQV
2015-03-19,66.67,66.885,66.32,66.87,310556,IQV
2015-03-20,67.45,67.59,66.79,67.25,882878,IQV
2015-03-23,67.29,68.0,67.0,67.97,624553,IQV
2015-03-24,67.99,68.52,67.39,67.45,665917,IQV
2015-03-25,67.69,67.91,66.25,66.31,534178,IQV
2015-03-26,64.77,66.6,63.62,66.29,981782,IQV
2015-03-27,66.3,67.37,66.25,67.26,600085,IQV
2015-03-30,67.96,68.2,67.565,68.0,426407,IQV
2015-03-31,68.9,69.97,66.84,66.97,1052059,IQV
2015-04-01,66.46,67.93,66.15,67.87,789886,IQV
2015-04-02,67.88,67.98,66.23,66.39,469605,IQV
2015-04-06,65.97,66.88,65.77,66.46,532627,IQV
2015-04-07,66.45,67.34,66.08,66.2,546380,IQV
2015-04-08,66.14,67.29,66.08,67.17,437953,IQV
2015-04-09,67.09,67.43,66.71,67.41,557742,IQV
2015-04-10,67.43,67.77,67.13,67.63,389314,IQV
2015-04-13,67.58,67.99,67.282,67.87,326584,IQV
2015-04-14,67.9,67.9,67.081,67.21,270669,IQV
2015-04-15,67.5,67.77,67.04,67.16,289335,IQV
2015-04-16,67.15,67.72,66.87,67.48,302772,IQV
2015-04-17,66.95,67.46,66.24,66.69,556107,IQV
2015-04-20,67.1,67.1,66.46,66.49,255188,IQV
2015-04-21,66.75,66.96,66.29,66.7,258051,IQV
2015-04-22,66.73,66.88,65.99,66.45,575449,IQV
2015-04-23,66.79,67.74,66.48,67.69,733456,IQV
2015-04-24,68.5,70.0,67.81,69.09,951006,IQV
2015-04-27,69.09,69.33,68.63,68.9,865615,IQV
2015-04-28,69.06,69.98,68.24,69.31,1151677,IQV
2015-04-29,64.51,68.83,64.25,68.47,1577908,IQV
2015-04-30,68.11,68.23,65.58,65.88,970855,IQV
2015-05-01,65.94,67.48,65.52,67.3,1176438,IQV
2015-05-04,67.28,68.52,66.024,66.23,1077954,IQV
2015-05-05,66.2,66.21,64.53,64.59,665388,IQV
2015-05-06,65.07,65.15,64.26,64.9,552378,IQV
2015-05-07,65.19,65.75,64.6801,64.86,730926,IQV
2015-05-08,65.51,65.91,64.62,64.85,916387,IQV
2015-05-11,64.7,65.08,64.36,64.36,1071273,IQV
2015-05-12,64.01,64.92,63.63,64.47,925474,IQV
2015-05-13,64.92,65.71,64.6,65.48,789827,IQV
2015-05-14,65.7,66.16,64.66,65.67,3189503,IQV
2015-05-15,66.09,67.19,65.85,67.14,1572184,IQV
2015-05-18,67.5,67.9425,66.8775,67.53,1012823,IQV
2015-05-19,67.9,68.63,67.64,68.37,839671,IQV
2015-05-20,68.72,69.09,67.68,68.81,731498,IQV
2015-05-21,68.92,68.99,68.29,68.71,675144,IQV
2015-05-22,68.53,69.93,68.48,69.7,991755,IQV
2015-05-26,70.19,70.63,69.16,69.27,1311017,IQV
2015-05-27,69.63,70.56,69.39,70.52,833802,IQV
2015-05-28,70.18,70.77,69.9,70.59,475815,IQV
2015-05-29,70.64,70.794,69.44,69.71,1109790,IQV
2015-06-01,69.71,70.25,69.57,70.04,522296,IQV
2015-06-02,69.95,70.05,68.77,69.68,833899,IQV
2015-06-03,70.14,70.21,69.46,69.64,381522,IQV
2015-06-04,69.35,70.19,69.21,69.67,364945,IQV
2015-06-05,69.64,70.07,68.98,69.71,595433,IQV
2015-06-08,69.88,70.34,69.36,69.45,270729,IQV
2015-06-09,69.29,69.72,68.23,69.43,372489,IQV
2015-06-10,69.55,69.91,69.08,69.42,613149,IQV
2015-06-11,69.71,69.89,69.17,69.86,513315,IQV
2015-06-12,69.47,70.7,68.78,70.03,398742,IQV
2015-06-15,69.77,69.96,69.06,69.69,400799,IQV
2015-06-16,69.74,70.64,69.54,70.58,422646,IQV
2015-06-17,70.93,70.93,70.08,70.78,466825,IQV
2015-06-18,70.72,71.535,70.492,71.11,414432,IQV
2015-06-19,71.4,71.91,70.7001,71.85,669794,IQV
2015-06-22,72.16,72.73,71.6,72.72,702506,IQV
2015-06-23,72.63,73.52,72.48,73.51,1005703,IQV
2015-06-24,73.27,73.76,72.74,72.9,1131020,IQV
2015-06-25,73.44,73.62,72.7,73.49,862568,IQV
2015-06-26,73.45,73.82,72.83,73.25,1974635,IQV
2015-06-29,72.86,73.24,71.875,72.08,689672,IQV
2015-06-30,72.41,72.96,71.94,72.61,1076120,IQV
2015-07-01,72.75,73.4364,72.42,72.97,627865,IQV
2015-07-02,72.06,73.1,72.06,72.8,428754,IQV
2015-07-06,72.48,72.91,71.99,72.62,702370,IQV
2015-07-07,72.9,72.9,71.9,72.86,595275,IQV
2015-07-08,72.5,72.7,71.455,71.67,590037,IQV
2015-07-09,72.59,72.65,71.94,72.16,389135,IQV
2015-07-10,74.61,74.97,73.7,74.17,507111,IQV
2015-07-13,74.95,75.3,74.06,75.24,673401,IQV
2015-07-14,75.45,76.12,75.08,76.07,489804,IQV
2015-07-15,76.28,76.28,75.6,75.93,526579,IQV
2015-07-16,76.44,77.17,75.86,76.72,490531,IQV
2015-07-17,76.75,76.91,76.15,76.86,406963,IQV
2015-07-20,77.21,77.21,76.14,76.41,530608,IQV
2015-07-21,76.07,76.17,74.44,75.29,538679,IQV
2015-07-22,75.6,76.35,75.01,76.23,499103,IQV
2015-07-23,76.43,76.43,75.35,75.64,378627,IQV
2015-07-24,75.56,75.75,74.8,74.94,386356,IQV
2015-07-27,74.63,75.18,74.33,74.58,454909,IQV
2015-07-28,74.75,76.8,74.45,76.75,875274,IQV
2015-07-29,78.25,80.45,77.57,79.1,1134467,IQV
2015-07-30,79.11,79.33,78.3655,78.75,573436,IQV
2015-07-31,76.97,77.44,76.5,76.72,4645563,IQV
2015-08-03,76.72,77.41,75.11,77.11,1768600,IQV
2015-08-04,77.27,77.97,77.23,77.49,1373725,IQV
2015-08-05,77.85,77.95,77.12,77.32,1147919,IQV
2015-08-06,77.44,77.55,75.21,76.0,1118649,IQV
2015-08-07,75.93,75.99,74.635,75.29,1569404,IQV
2015-08-10,76.23,76.445,75.82,76.14,727097,IQV
2015-08-11,75.82,75.83,74.98,75.38,700102,IQV
2015-08-12,75.1,75.35,73.69,75.04,1410602,IQV
2015-08-13,75.15,75.57,74.82,75.0,566823,IQV
2015-08-14,74.94,75.33,74.42,75.08,376904,IQV
2015-08-17,74.75,76.23,74.44,76.17,649173,IQV
2015-08-18,76.16,76.92,75.86,76.03,330663,IQV
2015-08-19,75.79,76.26,75.34,75.69,361743,IQV
2015-08-20,75.24,75.89,74.03,74.04,551998,IQV
2015-08-21,73.32,74.1,72.64,72.94,691731,IQV
2015-08-24,69.52,73.1,67.47,70.24,1205190,IQV
2015-08-25,71.75,72.98,70.62,71.01,989055,IQV
2015-08-26,72.43,74.29,71.34,73.32,594683,IQV
2015-08-27,73.79,74.76,73.06,74.2,629738,IQV
2015-08-28,74.48,75.28,73.69,75.24,1020418,IQV
2015-08-31,74.96,75.0,73.92,74.51,1249997,IQV
2015-09-01,73.16,73.37,71.485,71.9,707566,IQV
2015-09-02,72.51,74.01,71.84,73.84,1014706,IQV
2015-09-03,73.75,74.805,73.74,74.34,801769,IQV
2015-09-04,73.26,73.75,72.34,72.78,518327,IQV
2015-09-08,74.05,74.56,73.26,74.35,666887,IQV
2015-09-09,74.57,75.0,73.55,73.99,586637,IQV
2015-09-10,73.85,74.45,73.44,74.42,618282,IQV
2015-09-11,74.15,76.33,73.99,75.89,826195,IQV
2015-09-14,75.78,75.86,74.82,75.61,488001,IQV
2015-09-15,75.99,77.16,75.4,76.94,448036,IQV
2015-09-16,76.93,77.63,76.54,77.44,643228,IQV
2015-09-17,77.43,78.84,77.08,78.44,639901,IQV
2015-09-18,77.74,78.74,77.37,77.57,1132472,IQV
2015-09-21,78.35,78.51,76.238,76.65,650772,IQV
2015-09-22,75.64,76.13,75.21,75.57,446673,IQV
2015-09-23,75.89,76.49,75.44,76.01,388403,IQV
2015-09-24,75.21,75.39,73.96,75.2,547921,IQV
2015-09-25,75.76,75.842,72.52,73.36,893528,IQV
2015-09-28,73.18,73.23,68.67,69.06,1061002,IQV
2015-09-29,68.77,69.97,67.83,68.86,1023962,IQV
2015-09-30,69.79,70.43,68.75,69.57,867001,IQV
2015-10-01,69.17,69.98,68.4,69.61,847561,IQV
2015-10-02,68.65,71.38,68.65,71.33,695177,IQV
2015-10-05,71.51,72.14,70.18,70.67,586677,IQV
2015-10-06,70.27,70.59,66.08,66.37,1417384,IQV
2015-10-07,66.66,67.97,65.421,67.77,1254369,IQV
2015-10-08,67.5,68.12,66.25,67.98,756928,IQV
2015-10-09,67.81,70.11,67.81,69.83,766132,IQV
2015-10-12,69.82,70.34,68.9,70.09,431997,IQV
2015-10-13,69.96,70.995,69.6308,69.88,615797,IQV
2015-10-14,69.6,70.6499,69.0806,69.23,503224,IQV
2015-10-15,68.95,70.66,68.581,70.63,658765,IQV
2015-10-16,71.11,71.88,70.87,71.57,1150223,IQV
2015-10-19,71.63,72.68,70.73,71.75,380168,IQV
2015-10-20,71.81,72.07,69.92,70.18,438425,IQV
2015-10-21,70.17,70.82,67.52,68.79,1017199,IQV
2015-10-22,69.09,69.68,66.76,67.69,1108207,IQV
2015-10-23,68.44,68.89,67.45,68.27,909119,IQV
2015-10-26,68.21,69.49,68.01,69.14,538128,IQV
2015-10-27,69.16,69.605,67.46,68.76,947601,IQV
2015-10-28,68.45,68.73,65.2,66.99,1935651,IQV
2015-10-29,66.99,67.99,64.151,64.47,2021132,IQV
2015-10-30,64.6,64.74,63.62,63.65,1302345,IQV
2015-11-02,64.0,66.17,63.97,66.05,1544051,IQV
2015-11-03,65.64,66.41,65.17,65.27,1003226,IQV
2015-11-04,65.28,66.28,64.95,65.82,1386963,IQV
2015-11-05,65.94,66.32,65.22,65.89,911880,IQV
2015-11-06,65.85,66.195,64.9,66.09,840491,IQV
2015-11-09,66.04,67.34,65.704,67.06,933160,IQV
2015-11-10,66.69,67.62,66.66,67.26,582686,IQV
2015-11-11,67.3,68.11,66.53,66.58,574589,IQV
2015-11-12,66.39,67.405,65.4,66.8,1365716,IQV
2015-11-13,66.88,67.66,65.71,66.71,994332,IQV
2015-11-16,66.56,67.49,66.11,67.19,690631,IQV
2015-11-17,67.26,68.86,66.95,68.58,657932,IQV
2015-11-18,68.53,69.8,68.16,69.73,875613,IQV
2015-11-19,69.53,69.91,68.66,69.07,1218558,IQV
2015-11-20,69.23,69.67,68.59,68.73,786438,IQV
2015-11-23,68.77,69.44,68.39,69.24,906566,IQV
2015-11-24,68.74,69.58,68.5257,69.16,600913,IQV
2015-11-25,69.18,70.02,68.485,68.51,706948,IQV
2015-11-27,68.81,69.99,68.12,69.26,340031,IQV
2015-11-30,69.51,69.56,67.92,67.99,778469,IQV
2015-12-01,68.34,69.09,67.73,68.94,593683,IQV
2015-12-02,68.55,68.76,66.5875,66.75,1195708,IQV
2015-12-03,67.2,67.505,65.76,65.78,901667,IQV
2015-12-04,65.91,68.07,65.91,68.02,848560,IQV
2015-12-07,67.74,68.02,66.96,67.41,890203,IQV
2015-12-08,66.65,67.61,65.89,67.53,1064439,IQV
2015-12-09,67.35,67.81,66.11,66.69,636328,IQV
2015-12-10,66.33,68.05,65.92,67.92,752019,IQV
2015-12-11,67.22,67.99,66.65,67.35,956717,IQV
2015-12-14,67.15,68.36,67.03,68.14,1100836,IQV
2015-12-15,68.5,69.48,67.981,68.93,1002392,IQV
2015-12-16,69.23,69.54,68.03,68.73,630308,IQV
2015-12-17,70.0,70.74,69.65,69.86,1153749,IQV
2015-12-18,69.28,69.8999,69.01,69.52,1204605,IQV
2015-12-21,69.91,70.24,69.26,69.74,649155,IQV
2015-12-22,70.3,70.3,68.5945,69.29,360408,IQV
2015-12-23,69.58,70.53,69.01,70.04,858561,IQV
2015-12-24,69.96,70.16,69.29,69.63,170906,IQV
2015-12-28,69.58,69.93,69.05,69.58,269107,IQV
2015-12-29,70.18,70.62,69.81,70.46,535332,IQV
2015-12-30,70.23,70.52,69.5,69.59,372314,IQV
2015-12-31,69.65,69.65,68.64,68.66,675708,IQV
2016-01-04,67.86,67.92,66.51,67.04,976683,IQV
2016-01-05,66.99,67.82,66.8,67.11,767511,IQV
2016-01-06,66.45,67.69,66.11,66.74,1792417,IQV
2016-01-07,65.94,66.48,65.11,65.18,790386,IQV
2016-01-08,65.4,65.97,64.663,65.1,774787,IQV
2016-01-11,65.14,65.59,63.95,64.57,1424584,IQV
2016-01-12,64.95,65.86,64.16,65.14,523710,IQV
2016-01-13,65.8,66.21,63.507,63.76,851280,IQV
2016-01-14,63.74,64.71,62.53,63.96,1393860,IQV
2016-01-15,62.3,63.52,62.02,63.34,966727,IQV
2016-01-19,63.99,64.76,62.84,63.36,623480,IQV
2016-01-20,62.51,63.82,60.56,63.25,933797,IQV
2016-01-21,63.43,64.07,61.6,62.47,974031,IQV
2016-01-22,63.09,63.67,62.34,63.61,850803,IQV
2016-01-25,63.39,64.0,62.65,63.0,925242,IQV
2016-01-26,62.97,63.88,62.3,63.5,1286026,IQV
2016-01-27,63.32,63.54,61.64,61.93,736890,IQV
2016-01-28,62.15,62.66,59.89,60.43,961788,IQV
2016-01-29,60.75,61.06,60.1,60.83,1248935,IQV
2016-02-01,60.86,61.6,60.02,60.53,1381088,IQV
2016-02-02,60.22,60.41,58.2,58.28,1229195,IQV
2016-02-03,58.52,59.49,56.66,58.55,1324223,IQV
2016-02-04,58.23,59.73,57.195,59.53,1672955,IQV
2016-02-05,59.53,59.53,56.8,57.5,1773733,IQV
2016-02-08,56.87,57.3,55.39,55.91,1076557,IQV
2016-02-09,55.11,57.13,55.011,56.7,872052,IQV
2016-02-10,56.93,60.36,56.6,58.35,1531053,IQV
2016-02-11,59.05,60.83,57.72,59.0,2040002,IQV
2016-02-12,60.95,62.47,60.06,60.43,1669203,IQV
2016-02-16,61.13,62.48,60.23,61.79,1217980,IQV
2016-02-17,62.03,63.7292,61.98,63.17,716507,IQV
2016-02-18,63.3,63.73,62.45,62.73,648053,IQV
2016-02-19,62.31,63.58,61.41,63.43,779089,IQV
2016-02-22,64.0,64.85,62.245,62.5,843274,IQV
2016-02-23,62.37,62.94,61.62,61.65,656596,IQV
2016-02-24,61.16,62.38,60.95,62.1,947102,IQV
2016-02-25,62.49,63.18,62.08,62.86,625704,IQV
2016-02-26,62.9,63.54,62.76,63.35,563914,IQV
2016-02-29,63.26,63.63,62.485,62.71,800186,IQV
2016-03-01,62.92,65.45,62.8101,65.36,1175414,IQV
2016-03-02,65.0,65.48,64.57,65.44,836852,IQV
2016-03-03,65.29,65.49,64.05,64.67,969376,IQV
2016-03-04,64.72,66.0,64.27,65.44,779638,IQV
2016-03-07,65.31,65.46,64.56,65.32,607494,IQV
2016-03-08,65.09,66.13,64.76,65.65,917812,IQV
2016-03-09,65.75,66.08,64.785,65.51,792099,IQV
2016-03-10,65.7,66.22,65.01,65.28,551898,IQV
2016-03-11,65.89,67.55,65.32,67.4,708589,IQV
2016-03-14,67.01,67.335,66.05,66.83,563033,IQV
2016-03-15,66.31,66.48,64.95,65.4,1067995,IQV
2016-03-16,65.25,65.89,64.3,65.03,648380,IQV
2016-03-17,65.0,65.0,63.85,64.65,625493,IQV
2016-03-18,64.7,65.05,64.23,64.88,721239,IQV
2016-03-21,64.82,64.96,64.19,64.6,1037394,IQV
2016-03-22,64.17,65.75,64.02,65.3,707858,IQV
2016-03-23,65.38,65.83,64.39,64.54,600538,IQV
2016-03-24,64.26,64.92,63.66,64.23,482374,IQV
2016-03-28,63.66,64.49,63.48,63.77,690655,IQV
2016-03-29,63.96,65.1,63.49,65.07,431025,IQV
2016-03-30,65.49,65.78,64.29,64.7,367653,IQV
2016-03-31,64.61,65.46,64.6,65.1,760034,IQV
2016-04-01,64.62,67.52,64.48,67.52,640459,IQV
2016-04-04,67.49,69.41,67.1601,68.42,904976,IQV
2016-04-05,68.0,69.08,67.41,67.69,773084,IQV
2016-04-06,67.58,70.27,67.58,70.19,628167,IQV
2016-04-07,69.94,70.7,69.42,70.16,887874,IQV
2016-04-08,70.55,71.13,70.2,70.83,906434,IQV
2016-04-11,71.23,71.44,70.05,70.35,1282891,IQV
2016-04-12,70.14,70.44,69.17,69.4,599782,IQV
2016-04-13,69.88,70.1427,69.53,70.0,651095,IQV
2016-04-14,69.99,70.27,69.35,69.67,822267,IQV
2016-04-15,69.6,70.35,68.92,70.09,779299,IQV
2016-04-18,69.69,70.03,69.35,69.83,546072,IQV
2016-04-19,70.09,70.09,69.39,69.74,483060,IQV
2016-04-20,69.73,70.21,69.36,69.72,391192,IQV
2016-04-21,70.09,70.685,69.71,70.03,683073,IQV
2016-04-22,69.88,70.53,69.36,70.04,377038,IQV
2016-04-25,70.1,70.79,69.62,70.0,363536,IQV
2016-04-26,70.06,70.26,68.95,70.08,918935,IQV
2016-04-27,70.02,70.34,69.44,69.82,518978,IQV
2016-04-28,69.45,70.77,68.48,69.98,912760,IQV
2016-04-29,70.0,70.17,68.66,69.07,815551,IQV
2016-05-02,69.47,69.665,68.13,69.1,1485734,IQV
2016-05-03,64.83,67.61,62.95,67.46,9204548,IQV
2016-05-04,65.07,66.0,64.34,65.03,4320105,IQV
2016-05-05,65.02,65.37,64.32,64.52,1128565,IQV
2016-05-06,64.44,66.26,63.94,65.96,1559372,IQV
2016-05-09,65.93,67.34,65.84,67.03,1425157,IQV
2016-05-10,67.64,68.0,66.9,67.65,1050457,IQV
2016-05-11,67.85,67.87,65.85,65.95,1037538,IQV
2016-05-12,65.57,65.96,64.67,65.31,1903764,IQV
2016-05-13,65.31,66.05,65.03,65.74,1284374,IQV
2016-05-16,65.75,66.04,65.37,65.58,736166,IQV
2016-05-17,65.51,65.78,65.17,65.58,1838713,IQV
2016-05-18,65.51,65.898,65.01,65.85,1232285,IQV
2016-05-19,65.41,66.0,64.51,64.92,1489749,IQV
2016-05-20,65.12,66.84,64.78,66.55,1614537,IQV
2016-05-23,66.38,66.84,65.88,65.97,1542681,IQV
2016-05-24,66.1,67.03,65.53,66.92,1141615,IQV
2016-05-25,67.0,67.1,66.49,67.06,1169245,IQV
2016-05-26,66.84,66.895,66.51,66.74,863391,IQV
2016-05-27,66.58,67.07,66.5,66.7,804165,IQV
2016-05-31,66.83,67.95,66.64,67.89,1849253,IQV
2016-06-01,67.64,67.99,67.31,67.86,1017070,IQV
2016-06-02,67.51,67.95,67.11,67.83,1058886,IQV
2016-06-03,67.63,67.74,66.66,67.22,561133,IQV
2016-06-06,67.46,67.54,66.72,67.21,801352,IQV
2016-06-07,67.14,67.34,66.76,67.24,1143870,IQV
2016-06-08,66.82,66.97,66.63,66.8,1793150,IQV
2016-06-09,66.44,66.77,66.16,66.54,1569163,IQV
2016-06-10,65.92,66.47,65.32,65.57,1861286,IQV
2016-06-13,65.09,66.08,65.09,65.4,1529941,IQV
2016-06-14,65.16,65.48,64.82,65.17,1137420,IQV
2016-06-15,65.14,65.52,64.98,65.1,1006483,IQV
2016-06-16,65.04,65.04,64.6,64.87,862466,IQV
2016-06-17,64.65,64.99,63.36,63.4,1960830,IQV
2016-06-20,64.33,64.569,63.65,63.69,1065245,IQV
2016-06-21,64.01,64.1,63.66,63.83,967247,IQV
2016-06-22,63.7,64.565,63.66,63.92,952092,IQV
2016-06-23,64.49,65.02,64.03,65.02,818414,IQV
2016-06-24,62.89,64.2,62.89,63.32,1378221,IQV
2016-06-27,62.78,62.83,61.21,61.32,1216093,IQV
2016-06-28,61.92,62.52,61.78,62.4,1042022,IQV
2016-06-29,62.82,63.71,62.2614,63.49,1590918,IQV
2016-06-30,63.52,65.36,63.41,65.32,1664637,IQV
2016-07-01,65.14,66.94,65.005,66.86,2059079,IQV
2016-07-05,67.18,67.5,66.76,67.23,1748050,IQV
2016-07-06,66.88,68.37,66.85,68.31,1851527,IQV
2016-07-07,68.4,68.99,68.07,68.99,1311163,IQV
2016-07-08,69.22,71.425,68.91,71.41,1997216,IQV
2016-07-11,71.76,71.94,70.81,70.82,1216178,IQV
2016-07-12,71.42,71.71,70.93,71.06,1760360,IQV
2016-07-13,71.42,71.78,71.02,71.06,752052,IQV
2016-07-14,71.53,72.9,71.33,72.82,1065888,IQV
2016-07-15,72.89,73.15,71.62,71.67,1033053,IQV
2016-07-18,71.58,72.43,71.58,72.37,555275,IQV
2016-07-19,72.08,72.56,71.86,72.14,1585387,IQV
2016-07-20,72.14,73.32,72.04,73.22,1011051,IQV
2016-07-21,73.39,73.66,72.69,72.89,1141733,IQV
2016-07-22,72.99,74.24,72.77,74.03,923655,IQV
2016-07-25,73.89,74.22,73.8588,74.08,1137314,IQV
2016-07-26,74.23,75.8,73.68,75.45,1324643,IQV
2016-07-27,74.2,75.91,72.02,75.0,3662097,IQV
2016-07-28,75.55,78.3,75.13,77.92,2169710,IQV
2016-07-29,76.23,78.36,76.1,77.64,3250255,IQV
2016-08-01,77.89,78.86,77.75,78.61,1807270,IQV
2016-08-02,77.97,78.26,77.12,77.56,1188694,IQV
2016-08-03,77.66,77.85,76.86,77.04,1119688,IQV
2016-08-04,77.04,77.8225,77.04,77.38,585884,IQV
2016-08-05,77.77,78.31,77.49,77.78,606106,IQV
2016-08-08,77.27,77.56,76.3,76.56,1042007,IQV
2016-08-09,76.78,77.03,76.16,76.48,1036554,IQV
2016-08-10,76.5,76.96,75.94,76.81,1117849,IQV
2016-08-11,76.98,77.15,76.28,76.75,1111938,IQV
2016-08-12,76.64,76.81,76.08,76.4,803775,IQV
2016-08-15,76.4,76.71,76.19,76.51,613148,IQV
2016-08-16,76.44,76.63,75.97,76.11,501407,IQV
2016-08-17,76.12,76.44,74.93,75.3,718486,IQV
2016-08-18,74.18,75.67,73.85,75.26,740173,IQV
2016-08-19,75.12,75.13,74.45,75.05,760982,IQV
2016-08-22,75.09,76.59,75.09,76.59,638026,IQV
2016-08-23,76.84,76.96,75.95,76.01,723382,IQV
2016-08-24,76.01,76.23,75.3,75.41,1188752,IQV
2016-08-25,75.36,76.11,75.11,75.68,748574,IQV
2016-08-26,75.64,75.9,75.145,75.69,581588,IQV
2016-08-29,75.53,77.81,75.03,77.42,1200543,IQV
2016-08-30,77.24,77.72,76.89,77.14,878707,IQV
2016-08-31,76.94,77.5,76.585,77.3,672274,IQV
2016-09-01,77.46,77.54,77.055,77.42,720025,IQV
2016-09-02,77.46,77.78,76.85,76.96,359684,IQV
2016-09-06,77.02,77.21,76.39,76.54,435411,IQV
2016-09-07,76.18,77.75,75.6703,77.69,652048,IQV
2016-09-08,77.61,78.01,77.34,77.85,662149,IQV
2016-09-09,77.06,77.565,76.5,77.07,926843,IQV
2016-09-12,76.41,77.83,76.35,77.74,792356,IQV
2016-09-13,77.23,77.86,76.48,77.53,1020045,IQV
2016-09-14,77.59,78.56,77.51,77.9,1380660,IQV
2016-09-15,77.69,78.17,77.3314,77.85,954153,IQV
2016-09-16,77.65,77.89,77.06,77.31,1251626,IQV
2016-09-19,77.6,77.95,77.19,77.38,891636,IQV
2016-09-20,77.25,78.07,77.23,77.47,833644,IQV
2016-09-21,77.65,78.155,77.16,78.0,455062,IQV
2016-09-22,78.39,78.58,78.02,78.13,585794,IQV
2016-09-23,77.85,79.78,77.3,79.41,1200846,IQV
2016-09-26,79.2,79.345,78.42,78.98,625291,IQV
2016-09-27,78.98,79.73,78.88,79.7,465853,IQV
2016-09-28,79.85,79.93,79.01,79.57,614784,IQV
2016-09-29,79.41,80.485,78.921,79.06,991737,IQV
2016-09-30,79.18,81.255,79.01,81.06,2438185,IQV
2016-10-03,80.87,81.055,79.47,80.2,2112968,IQV
2016-10-04,80.2,80.78,78.61,78.79,1564160,IQV
2016-10-05,79.38,81.45,79.21,80.54,2266240,IQV
2016-10-06,80.64,80.64,78.49,79.27,1940854,IQV
2016-10-07,79.07,79.69,78.52,79.46,1348221,IQV
2016-10-10,80.04,80.04,78.98,79.81,1225832,IQV
2016-10-11,79.3,79.59,76.53,77.23,1100715,IQV
2016-10-12,77.1,77.34,75.59,75.89,1162307,IQV
2016-10-13,75.56,76.05,74.83,75.7,1341438,IQV
2016-10-14,75.51,76.57,75.27,75.34,707026,IQV
2016-10-17,75.37,75.74,75.09,75.28,815591,IQV
2016-10-18,75.91,76.69,75.66,76.33,911426,IQV
2016-10-19,74.99,76.025,74.99,75.21,1158315,IQV
2016-10-20,75.0,75.42,74.36,74.42,2417881,IQV
2016-10-21,74.29,74.675,73.88,74.02,1849565,IQV
2016-10-24,74.4,74.57,73.9,74.54,2339583,IQV
2016-10-25,74.32,74.78,74.0,74.43,1624164,IQV
2016-10-26,74.46,74.46,73.11,73.12,2196167,IQV
2016-10-27,72.42,72.44,71.165,72.1,2295635,IQV
2016-10-28,71.81,72.27,71.31,71.77,1451097,IQV
2016-10-31,72.09,72.33,71.55,71.74,1458200,IQV
2016-11-01,71.94,72.44,71.19,71.66,1734278,IQV
2016-11-02,70.88,73.99,70.1,72.36,2333934,IQV
2016-11-03,72.43,73.62,72.16,72.21,1826799,IQV
2016-11-04,72.42,73.22,72.23,72.59,1728762,IQV
2016-11-07,73.54,74.7,73.03,74.59,2666728,IQV
2016-11-08,74.27,76.305,74.2,75.94,2252115,IQV
2016-11-09,77.54,79.51,76.52,77.68,2051323,IQV
2016-11-10,78.1,78.465,77.0,78.34,1747245,IQV
2016-11-11,77.89,78.6699,76.9382,77.13,1890523,IQV
2016-11-14,77.39,77.95,76.33,76.89,1382488,IQV
2016-11-15,76.98,78.635,76.5101,77.94,1744684,IQV
2016-11-16,77.85,78.05,77.15,77.31,1646584,IQV
2016-11-17,77.38,79.71,77.13,79.48,1523750,IQV
2016-11-18,79.55,80.02,78.86,79.88,1866465,IQV
2016-11-21,79.98,80.44,79.35,80.02,1879005,IQV
2016-11-22,80.07,80.55,79.65,80.2,1376644,IQV
2016-11-23,79.27,80.12,77.0,79.87,2045444,IQV
2016-11-25,79.91,81.06,79.55,80.57,549586,IQV
2016-11-28,80.63,80.84,79.69,79.82,1516096,IQV
2016-11-29,80.02,81.15,79.5401,80.93,1737841,IQV
2016-11-30,81.18,81.18,76.5,76.83,4811134,IQV
2016-12-01,75.6,76.12,72.73,73.0,5998122,IQV
2016-12-02,72.46,75.047,71.9,74.03,2486636,IQV
2016-12-05,74.73,75.92,74.57,75.7,1718248,IQV
2016-12-06,75.98,78.02,75.48,77.58,2461138,IQV
2016-12-07,77.55,77.55,75.83,76.93,3079688,IQV
2016-12-08,77.08,77.8,76.27,77.54,1826940,IQV
2016-12-09,77.87,78.68,77.87,78.34,1905434,IQV
2016-12-12,78.0,80.12,78.0,79.41,1930766,IQV
2016-12-13,80.04,80.24,78.93,79.32,1358386,IQV
2016-12-14,79.21,80.02,78.21,79.39,1983217,IQV
2016-12-15,79.4,80.98,78.95,80.54,2450771,IQV
2016-12-16,78.28,79.833,77.85,77.88,2614697,IQV
2016-12-19,78.15,78.36,76.4,76.68,1059065,IQV
2016-12-20,77.13,77.25,76.34,76.89,919645,IQV
2016-12-21,77.47,77.63,75.4,75.44,1105493,IQV
2016-12-22,75.63,75.92,74.73,74.95,1742831,IQV
2016-12-23,74.84,76.27,74.84,76.22,623327,IQV
2016-12-27,76.33,76.66,75.57,75.85,1177761,IQV
2016-12-28,76.24,76.3,75.81,75.96,807768,IQV
2016-12-29,75.84,76.363,75.73,75.88,549524,IQV
2016-12-30,75.89,76.21,75.51,76.05,848649,IQV
2017-01-03,76.71,77.42,76.47,76.93,1413465,IQV
2017-01-04,77.39,77.59,76.59,77.28,1138622,IQV
2017-01-05,77.02,77.53,76.735,77.0,651913,IQV
2017-01-06,77.06,78.43,77.06,77.82,569329,IQV
2017-01-09,78.08,78.58,77.81,77.99,638016,IQV
2017-01-10,77.72,78.34,77.34,77.88,1164628,IQV
2017-01-11,77.85,77.95,75.7,76.98,1784583,IQV
2017-01-12,76.91,77.51,76.43,77.19,1207749,IQV
2017-01-13,77.23,77.96,76.98,77.16,654082,IQV
2017-01-17,77.15,77.15,76.225,76.79,1015076,IQV
2017-01-18,77.1,77.24,75.05,75.59,1983015,IQV
2017-01-19,75.49,76.76,75.32,76.07,1523167,IQV
2017-01-20,75.79,76.25,75.79,76.1,839379,IQV
2017-01-23,75.89,76.24,75.115,75.85,952225,IQV
2017-01-24,76.16,76.18,74.8,75.35,1547198,IQV
2017-01-25,75.79,76.11,75.41,75.53,964447,IQV
2017-01-26,75.5,76.2,75.39,75.54,1026318,IQV
2017-01-27,75.74,76.49,75.46,76.36,1027367,IQV
2017-01-30,76.11,76.11,74.86,75.35,671884,IQV
2017-01-31,75.16,78.53,74.92,78.49,1145599,IQV
2017-02-01,78.28,79.02,77.98,78.56,1046130,IQV
2017-02-02,77.9,78.25,76.86,78.21,666815,IQV
2017-02-03,76.53,78.08,76.5,77.62,1033702,IQV
2017-02-06,77.81,78.62,77.55,77.75,961140,IQV
2017-02-07,78.16,78.38,77.54,77.99,1019382,IQV
2017-02-08,77.58,78.23,76.58,78.13,1175957,IQV
2017-02-09,78.04,79.14,77.96,78.85,1187051,IQV
2017-02-10,79.1,79.74,78.67,79.56,1011381,IQV
2017-02-13,79.5,80.85,79.45,80.0,1924529,IQV
2017-02-14,79.3,83.04,77.6,82.3,3615777,IQV
2017-02-15,81.36,81.36,77.56,77.85,3810487,IQV
2017-02-16,77.86,78.08,76.26,76.87,1616593,IQV
2017-02-17,77.63,77.96,76.03,76.75,1470641,IQV
2017-02-21,76.61,77.26,75.94,76.25,1226137,IQV
2017-02-22,76.34,77.49,76.06,77.35,1626389,IQV
2017-02-23,77.53,78.4,77.37,78.12,1954538,IQV
2017-02-24,78.51,79.37,77.385,77.64,1861848,IQV
2017-02-27,77.64,79.68,77.0,79.47,1563227,IQV
2017-02-28,79.0,79.0,77.35,77.39,1959706,IQV
2017-03-01,77.51,78.21,76.75,77.1,2035099,IQV
2017-03-02,76.87,77.15,76.51,76.78,1376892,IQV
2017-03-03,76.9,78.23,76.51,77.85,1218989,IQV
2017-03-06,77.42,78.57,77.09,77.9,1549737,IQV
2017-03-07,77.64,78.06,77.41,77.48,1340661,IQV
2017-03-08,77.25,79.82,76.9,79.13,1974438,IQV
2017-03-09,79.4,80.01,79.02,79.8,1947543,IQV
2017-03-10,80.03,80.97,79.79,80.7,2378775,IQV
2017-03-13,80.7,81.1,80.18,80.54,2418387,IQV
2017-03-14,80.16,80.71,79.555,79.63,2170141,IQV
2017-03-15,79.74,81.23,79.555,80.84,1525545,IQV
2017-03-16,80.58,80.82,79.92,80.41,1289258,IQV
2017-03-17,81.0,81.99,80.24,81.51,3547616,IQV
2017-03-20,81.38,81.5,79.13,80.0,1995714,IQV
2017-03-21,79.71,79.97,77.72,77.92,1378879,IQV
2017-03-22,77.85,77.99,76.8,77.53,1891792,IQV
2017-03-23,77.81,78.59,77.33,77.47,1005294,IQV
2017-03-24,77.86,78.5,77.52,77.99,699369,IQV
2017-03-27,77.74,78.8,77.16,78.7,991094,IQV
2017-03-28,78.7,78.97,77.975,78.7,1476611,IQV
2017-03-29,78.79,80.38,78.56,80.15,1633984,IQV
2017-03-30,79.91,80.51,79.75,79.93,922721,IQV
2017-03-31,80.37,80.92,80.07,80.53,967380,IQV
2017-04-03,80.39,80.75,79.69,80.02,1502924,IQV
2017-04-04,79.97,80.335,78.5401,78.85,772817,IQV
2017-04-05,78.94,79.26,78.07,78.23,1143649,IQV
2017-04-06,78.79,79.36,78.105,79.33,998245,IQV
2017-04-07,79.2,79.6185,78.75,79.19,795640,IQV
2017-04-10,78.95,79.37,78.68,78.85,678294,IQV
2017-04-11,79.03,79.34,78.09,78.76,675983,IQV
2017-04-12,78.99,79.25,78.44,78.67,748410,IQV
2017-04-13,78.85,79.24,78.3,78.95,748509,IQV
2017-04-17,79.0,79.52,78.71,79.48,514111,IQV
2017-04-18,79.16,80.06,79.075,79.99,1224697,IQV
2017-04-19,80.5,81.835,80.2,81.3,2451944,IQV
2017-04-20,81.5,82.99,81.07,82.88,1848578,IQV
2017-04-21,82.91,83.0,82.25,82.25,1781453,IQV
2017-04-24,83.0,83.965,82.66,82.75,1109425,IQV
2017-04-25,82.59,83.19,81.43,82.65,2069857,IQV
2017-04-26,82.66,83.49,82.37,83.02,1394375,IQV
2017-04-27,83.3,84.1,83.08,83.68,1065003,IQV
2017-04-28,83.62,84.49,83.57,84.28,1003008,IQV
2017-05-01,84.75,85.25,84.2,84.59,1335543,IQV
2017-05-02,84.66,85.59,84.17,85.34,1304535,IQV
2017-05-03,85.0,85.0,81.62,82.64,1747407,IQV
2017-05-04,83.1,83.457,81.82,82.2,1740677,IQV
2017-05-05,82.49,83.455,81.96,83.3,1186171,IQV
2017-05-08,82.66,83.88,82.31,83.64,1593446,IQV
2017-05-09,83.79,84.64,83.59,84.27,1330697,IQV
2017-05-10,84.01,84.71,83.31,83.8,1391502,IQV
2017-05-11,83.87,83.89,82.95,83.46,1192682,IQV
2017-05-12,83.16,83.82,82.86,82.89,589171,IQV
2017-05-15,83.0,83.91,82.82,83.62,817811,IQV
2017-05-16,82.1,83.4,82.0,83.19,1106170,IQV
2017-05-17,82.81,83.0,81.74,82.22,1078525,IQV
2017-05-18,82.29,83.39,82.1,83.09,648078,IQV
2017-05-19,83.42,83.76,82.94,83.05,1122290,IQV
2017-05-22,83.32,83.56,82.83,83.54,555819,IQV
2017-05-23,84.0,84.0,83.16,83.8,767577,IQV
2017-05-24,83.98,84.31,83.24,84.22,631807,IQV
2017-05-25,84.2,85.51,83.8992,84.7,2406964,IQV
2017-05-26,84.93,86.105,84.6,86.02,1374708,IQV
2017-05-30,85.72,86.379,85.23,85.5,884026,IQV
2017-05-31,85.64,86.51,85.59,86.44,1502905,IQV
2017-06-01,86.81,87.52,86.31,87.13,1148366,IQV
2017-06-02,87.5,88.43,87.24,87.93,1081006,IQV
2017-06-05,88.22,88.38,87.26,87.29,897928,IQV
2017-06-06,87.04,87.71,86.54,87.09,659665,IQV
2017-06-07,87.01,87.9,86.98,87.57,758523,IQV
2017-06-08,88.0,88.02,87.4,87.8,943424,IQV
2017-06-09,87.66,88.06,86.095,86.15,1042610,IQV
2017-06-12,86.15,86.27,84.3,85.59,1550443,IQV
2017-06-13,85.95,87.1,85.83,86.73,974835,IQV
2017-06-14,86.65,87.17,85.83,86.35,565255,IQV
2017-06-15,85.97,86.91,85.8,86.63,826061,IQV
2017-06-16,86.9,87.31,86.38,87.13,1524616,IQV
2017-06-19,87.1,88.355,87.1,87.87,744130,IQV
2017-06-20,88.06,88.7,87.55,88.39,897307,IQV
2017-06-21,88.8,90.43,88.17,89.78,1291978,IQV
2017-06-22,91.67,91.81,89.83,90.88,2837425,IQV
2017-06-23,90.77,91.15,90.21,91.08,2552751,IQV
2017-06-26,91.18,91.6,90.12,90.18,769439,IQV
2017-06-27,90.23,90.75,89.37,89.47,712149,IQV
2017-06-28,89.9,90.795,89.06,90.59,715878,IQV
2017-06-29,90.75,90.75,88.34,89.42,867560,IQV
2017-06-30,89.61,89.76,89.09,89.5,718769,IQV
2017-07-03,89.6,89.6,88.15,88.23,532132,IQV
2017-07-05,88.48,89.36,88.16,89.16,634488,IQV
2017-07-06,88.68,88.68,87.641,87.86,723672,IQV
2017-07-07,88.95,89.94,88.0,88.85,954521,IQV
2017-07-10,88.98,89.05,88.05,88.27,598225,IQV
2017-07-11,88.27,88.69,87.8,88.12,606687,IQV
2017-07-12,88.68,89.41,88.38,88.91,551275,IQV
2017-07-13,89.23,89.72,88.39,89.22,634376,IQV
2017-07-14,89.26,89.57,88.83,89.38,464484,IQV
2017-07-17,89.88,90.81,89.61,90.08,958313,IQV
2017-07-18,89.94,90.17,89.375,90.07,641887,IQV
2017-07-19,90.39,91.19,90.25,90.96,649618,IQV
2017-07-20,90.89,90.94,89.89,90.3,760089,IQV
2017-07-21,90.4,91.48,90.4,91.15,753238,IQV
2017-07-24,91.74,91.89,91.06,91.72,915898,IQV
2017-07-25,91.7,91.945,90.07,90.52,860541,IQV
2017-07-26,90.82,91.88,90.77,91.7,840477,IQV
2017-07-27,91.96,92.54,91.39,91.59,967188,IQV
2017-07-28,91.16,91.88,90.0,90.65,1015413,IQV
2017-07-31,90.84,91.61,90.51,90.55,890731,IQV
2017-08-01,92.65,93.53,90.03,90.42,1263883,IQV
2017-08-02,91.81,92.535,90.9,91.62,1451161,IQV
2017-08-03,90.25,93.42,90.25,91.1,1584630,IQV
2017-08-04,92.65,93.53,90.03,90.42,1263883,IQV
2017-08-07,90.62,91.32,89.95,91.19,1055896,IQV
2017-08-08,91.17,91.255,90.09,90.67,980286,IQV
2017-08-09,90.06,90.91,90.0,90.1,1320509,IQV
2017-08-10,89.88,90.33,87.45,87.57,1364169,IQV
2017-08-11,87.7,89.21,87.68,88.91,1006508,IQV
2017-08-14,89.43,90.55,89.255,89.99,1208324,IQV
2017-08-15,90.04,92.2,89.76,91.53,1679376,IQV
2017-08-16,91.67,93.05,91.58,92.59,1271411,IQV
2017-08-17,92.21,93.13,91.67,91.7,1255161,IQV
2017-08-18,91.53,92.22,90.56,91.55,1191690,IQV
2017-08-21,91.55,93.08,91.55,93.08,1154499,IQV
2017-08-22,93.3,94.83,93.19,94.73,1055703,IQV
2017-08-23,94.3,94.93,93.76,94.11,676440,IQV
2017-08-24,94.55,95.45,94.18,95.11,1461641,IQV
2017-08-25,98.35,99.95,97.875,98.82,9833611,IQV
2017-08-28,97.46,98.74,95.07,95.55,34428151,IQV
2017-08-29,95.41,97.33,95.25,96.0,3382304,IQV
2017-08-30,95.87,97.07,95.44,95.79,1909190,IQV
2017-08-31,95.96,96.41,94.78,96.03,1835676,IQV
2017-09-01,96.05,96.73,95.29,95.68,1270031,IQV
2017-09-05,95.5,97.01,95.49,96.95,2303308,IQV
2017-09-06,97.59,97.59,95.92,96.25,1565566,IQV
2017-09-07,96.69,97.37,95.85,96.74,1061914,IQV
2017-09-08,96.48,97.14,96.24,97.0,834955,IQV
2017-09-11,97.5,97.5117,96.3,96.94,1334263,IQV
2017-09-12,96.88,97.595,96.37,97.52,888647,IQV
2017-09-13,97.57,97.57,96.32,96.57,1002617,IQV
2017-09-14,95.95,96.1918,95.15,95.45,1326993,IQV
2017-09-15,94.94,95.04,93.85,94.47,5759583,IQV
2017-09-18,94.52,95.35,94.36,95.07,2055918,IQV
2017-09-19,95.5,95.53,94.57,95.0,1086208,IQV
2017-09-20,94.93,95.18,94.15,94.64,1510201,IQV
2017-09-21,94.41,94.53,93.89,94.22,921266,IQV
2017-09-22,93.84,94.7,93.79,94.7,1149074,IQV
2017-09-25,94.56,94.97,94.21,94.95,1133175,IQV
2017-09-26,94.88,95.27,93.98,94.08,1617844,IQV
2017-09-27,94.22,95.55,94.1,95.21,1892090,IQV
2017-09-28,95.0,95.18,94.42,94.96,755067,IQV
2017-09-29,95.0,95.24,94.43,95.07,1027172,IQV
2017-10-02,95.17,95.49,94.28,95.0,1226638,IQV
2017-10-03,95.0,95.3,94.5,95.1,967155,IQV
2017-10-04,94.95,95.38,94.76,95.25,854913,IQV
2017-10-05,95.48,95.785,94.95,95.6,1257246,IQV
2017-10-06,95.71,95.85,95.41,95.7,1546728,IQV
2017-10-09,95.6,95.98,95.27,95.79,727909,IQV
2017-10-10,95.9,96.34,95.24,96.2,1605543,IQV
2017-10-11,96.49,97.94,96.4292,97.76,2483153,IQV
2017-10-12,97.63,98.72,97.605,98.45,1055883,IQV
2017-10-13,98.5,100.0,98.02,99.85,1584104,IQV
2017-10-16,100.1,100.565,99.03,99.33,1198088,IQV
2017-10-17,99.26,99.92,99.065,99.67,1137575,IQV
2017-10-18,99.86,101.87,99.67,100.93,1689442,IQV
2017-10-19,100.1,102.09,100.1,101.82,1472363,IQV
2017-10-20,102.24,103.38,101.87,103.03,1920105,IQV
2017-10-23,103.18,103.28,102.15,102.16,1484220,IQV
2017-10-24,102.52,102.75,101.56,102.33,1220216,IQV
2017-10-25,101.89,102.98,101.35,101.43,1300186,IQV
2017-10-26,101.59,106.65,100.0,105.5,3206995,IQV
2017-10-27,107.06,108.43,105.31,107.66,2775287,IQV
2017-10-30,107.46,108.63,106.69,107.17,1021326,IQV
2017-10-31,107.14,108.81,107.14,108.1,1389366,IQV
2017-11-01,108.25,109.0,107.59,108.43,813717,IQV
2017-11-02,108.4,108.52,107.08,107.3,963526,IQV
2017-11-03,107.12,108.38,106.48,108.02,1059100,IQV
2017-11-06,107.0,109.29,106.885,108.56,954313,IQV
2017-11-07,108.89,110.67,108.13,108.19,1162706,IQV
2017-11-08,108.52,108.82,103.82,104.72,3089197,IQV
2017-11-09,103.55,103.77,101.5,103.51,2696460,IQV
2017-11-10,103.7,104.61,103.57,104.05,1138189,IQV
2017-11-13,101.98,103.87,101.18,102.91,1532547,IQV
2017-11-14,102.58,103.66,101.62,103.48,1299753,IQV
2017-11-15,102.67,104.38,100.9001,103.84,599948,IQV
2017-11-16,104.55,104.8363,103.44,104.44,934752,IQV
2017-11-17,103.73,105.54,103.73,104.46,690676,IQV
2017-11-20,104.44,104.99,103.87,103.9,1126864,IQV
2017-11-21,103.88,105.0,103.37,104.36,1210531,IQV
2017-11-22,104.21,106.0,103.92,103.95,922496,IQV
2017-11-24,103.95,105.56,103.95,104.27,483627,IQV
2017-11-27,104.27,104.72,102.28,102.55,1146270,IQV
2017-11-28,102.25,102.8,101.59,101.73,6276499,IQV
2017-11-29,101.73,102.45,100.72,101.31,1711510,IQV
2017-11-30,101.9,103.17,101.83,102.01,2777482,IQV
2017-12-01,102.43,102.77,100.5,102.27,1668173,IQV
2017-12-04,102.64,103.26,101.2,101.27,1364375,IQV
2017-12-05,101.15,102.55,100.871,101.0,1012137,IQV
2017-12-06,100.93,101.96,100.41,101.01,920425,IQV
2017-12-07,101.1,101.5,100.83,100.92,1060606,IQV
2017-12-08,101.06,101.86,100.65,101.35,709074,IQV
2017-12-11,101.93,102.22,100.94,101.68,1020670,IQV
2017-12-12,101.68,101.83,100.86,101.65,795040,IQV
2017-12-13,101.83,103.28,101.3,102.22,1265417,IQV
2017-12-14,102.605,103.14,101.46,101.47,966933,IQV
2017-12-15,101.39,102.22,101.27,102.06,2710219,IQV
2017-12-18,102.77,103.1,101.76,102.48,1073679,IQV
2017-12-19,102.56,102.8587,101.11,101.26,1269400,IQV
2017-12-20,101.53,101.6,100.28,100.32,1481452,IQV
2017-12-21,100.22,100.795,99.88,100.14,1288718,IQV
2017-12-22,99.88,100.015,98.505,99.38,960946,IQV
2017-12-26,99.56,99.7299,98.3,98.35,722387,IQV
2017-12-27,98.29,99.35,98.011,98.54,1305136,IQV
2017-12-28,98.88,98.88,97.45,98.31,1245007,IQV
2017-12-29,98.68,98.86,97.8701,97.9,839812,IQV
2018-01-02,98.52,100.47,97.57,99.76,1348958,IQV
2018-01-03,99.76,100.16,99.08,99.52,738277,IQV
2018-01-04,99.45,100.12,97.15,97.28,1795944,IQV
2018-01-05,97.44,98.83,97.34,98.56,1381639,IQV
2018-01-08,98.48,98.79,98.13,98.6,830415,IQV
2018-01-09,98.96,99.0,98.05,98.54,1160196,IQV
2018-01-10,98.37,99.0,97.2,98.87,775806,IQV
2018-01-11,99.27,100.06,98.45,99.86,1588629,IQV
2018-01-12,99.93,100.68,99.46,100.04,742070,IQV
2018-01-16,100.43,101.01,99.85,99.93,957540,IQV
2018-01-17,100.5,100.58,99.5651,100.22,975193,IQV
2018-01-18,100.37,100.74,99.74,99.92,795222,IQV
2018-01-19,100.34,103.0451,100.34,103.0,1351872,IQV
2018-01-22,102.76,104.03,102.48,102.84,1683039,IQV
2018-01-23,102.96,104.07,102.6,103.21,952920,IQV
2018-01-24,103.21,103.84,103.11,103.5,865808,IQV
2018-01-25,103.5,105.1,103.5,104.58,815795,IQV
2018-01-26,105.0,106.13,104.68,106.01,1779249,IQV
2018-01-29,105.04,106.33,104.341,105.58,871383,IQV
2018-01-30,105.3,106.215,103.64,104.37,779898,IQV
2018-01-31,104.59,104.97,101.86,102.19,1517798,IQV
2018-02-01,102.12,104.18,101.38,104.12,1111877,IQV
2018-02-02,103.33,103.33,100.5,100.54,827650,IQV
2018-02-05,100.32,100.99,95.96,96.75,1319879,IQV
2018-02-06,95.21,98.47,93.0989,98.06,1760634,IQV
2018-02-07,98.19,100.25,98.16,98.21,904991,IQV
2013-02-08,34.63,34.7,33.88,34.25,1294887,IRM
2013-02-11,34.17,34.3,33.88,34.03,787503,IRM
2013-02-12,33.97,34.59,33.94,34.47,894230,IRM
2013-02-13,34.58,34.64,34.49,34.51,619679,IRM
2013-02-14,34.5,34.72,34.475,34.56,775024,IRM
2013-02-15,34.61,34.76,34.41,34.71,1213288,IRM
2013-02-19,34.72,34.99,34.54,34.96,1706648,IRM
2013-02-20,34.99,35.14,34.63,34.67,1248024,IRM
2013-02-21,34.52,34.57,33.99,34.43,2756160,IRM
2013-02-22,34.58,34.8,34.45,34.53,1217056,IRM
2013-02-25,34.71,34.85,34.06,34.06,1067000,IRM
2013-02-26,34.2,34.67,34.105,34.59,1274493,IRM
2013-02-27,34.61,35.16,34.5,34.98,1440600,IRM
2013-02-28,33.97,34.74,33.36,34.5,2038260,IRM
2013-03-01,34.37,34.72,34.25,34.63,1474700,IRM
2013-03-04,34.58,34.67,34.23,34.61,1034761,IRM
2013-03-05,34.79,35.15,34.6,35.15,1224270,IRM
2013-03-06,35.25,35.35,34.7,34.81,1214458,IRM
2013-03-07,34.85,35.02,34.62,34.72,641025,IRM
2013-03-08,34.89,34.99,34.62,34.88,846297,IRM
2013-03-11,34.84,35.82,34.797,35.78,1369956,IRM
2013-03-12,35.7,36.47,35.63,36.38,1440811,IRM
2013-03-13,36.4,36.44,36.04,36.4,969702,IRM
2013-03-14,36.46,36.67,36.36,36.56,761160,IRM
2013-03-15,36.4,36.51,35.99,36.38,1667983,IRM
2013-03-18,36.08,36.51,35.964,36.41,834663,IRM
2013-03-19,36.4,36.495,36.02,36.31,910775,IRM
2013-03-20,36.41,36.65,36.17,36.28,745256,IRM
2013-03-21,35.82,35.98,35.495,35.67,729837,IRM
2013-03-22,35.79,35.96,35.42,35.55,635875,IRM
2013-03-25,35.7,35.91,35.5,35.66,820819,IRM
2013-03-26,35.8,36.0,35.49,35.69,1560252,IRM
2013-03-27,35.45,35.76,35.34,35.65,541545,IRM
2013-03-28,35.56,36.32,35.41,36.31,1394081,IRM
2013-04-01,36.25,36.28,35.89,36.02,870967,IRM
2013-04-02,36.1,36.55,36.1,36.27,1056750,IRM
2013-04-03,36.27,36.4,35.695,36.1,918395,IRM
2013-04-04,36.16,36.84,36.03,36.44,957082,IRM
2013-04-05,36.1,36.165,35.63,36.13,631628,IRM
2013-04-08,36.11,36.44,35.93,36.44,426648,IRM
2013-04-09,36.45,36.71,36.08,36.51,498639,IRM
2013-04-10,36.6,37.27,36.4,37.16,1017264,IRM
2013-04-11,37.15,37.83,37.03,37.78,1298537,IRM
2013-04-12,37.69,37.76,36.92,37.2,1711599,IRM
2013-04-15,37.07,37.2,36.25,36.25,759580,IRM
2013-04-16,36.44,36.97,36.41,36.97,840727,IRM
2013-04-17,36.77,36.77,35.95,36.44,1035689,IRM
2013-04-18,36.54,36.63,36.07,36.5,754657,IRM
2013-04-19,36.48,36.75,36.1831,36.67,822528,IRM
2013-04-22,36.73,37.0,36.35,36.81,638340,IRM
2013-04-23,36.98,37.38,36.76,37.36,896753,IRM
2013-04-24,37.42,37.58,37.13,37.22,551539,IRM
2013-04-25,37.35,37.76,37.25,37.54,732237,IRM
2013-04-26,37.5,37.76,37.21,37.45,427407,IRM
2013-04-29,37.6,37.6,37.18,37.19,603543,IRM
2013-04-30,37.1,37.87,36.9,37.86,1014557,IRM
2013-05-01,37.79,37.9,37.14,37.62,1166229,IRM
2013-05-02,37.6,38.39,37.56,38.32,890579,IRM
2013-05-03,38.6,39.11,38.52,38.65,1492412,IRM
2013-05-06,38.67,38.84,38.56,38.67,641238,IRM
2013-05-07,38.7,38.92,38.55,38.91,904363,IRM
2013-05-08,38.87,39.27,38.79,39.27,659168,IRM
2013-05-09,39.18,39.63,39.18,39.46,1231082,IRM
2013-05-10,39.53,39.59,39.45,39.54,894284,IRM
2013-05-13,39.47,39.71,39.23,39.35,922352,IRM
2013-05-14,39.44,39.56,39.13,39.32,894038,IRM
2013-05-15,39.29,39.33,39.0102,39.1,864162,IRM
2013-05-16,38.99,39.14,38.36,38.4,910333,IRM
2013-05-17,38.4,38.97,38.37,38.96,799467,IRM
2013-05-20,39.0,39.12,38.14,38.22,1050035,IRM
2013-05-21,38.24,38.67,38.15,38.54,549321,IRM
2013-05-22,38.55,38.81,37.71,37.75,659734,IRM
2013-05-23,37.55,37.64,37.0,37.03,1538392,IRM
2013-05-24,36.96,36.99,36.6,36.72,917993,IRM
2013-05-28,36.72,37.52,36.72,37.1,1439206,IRM
2013-05-29,36.99,36.99,36.34,36.34,847766,IRM
2013-05-30,36.4,36.68,36.34,36.34,718978,IRM
2013-05-31,36.27,36.54,35.82,35.84,1009524,IRM
2013-06-03,35.86,35.89,34.57,35.29,2628797,IRM
2013-06-04,35.28,35.33,34.4,34.5,2894932,IRM
2013-06-05,34.31,34.82,34.09,34.09,1518369,IRM
2013-06-06,34.1,34.41,33.89,34.4,1120291,IRM
2013-06-07,28.22,29.35,27.72,28.95,16607301,IRM
2013-06-10,29.65,29.69,28.38,28.5,5851871,IRM
2013-06-11,28.28,29.2,28.23,29.15,3761018,IRM
2013-06-12,29.34,29.35,28.84,28.88,2613663,IRM
2013-06-13,28.79,29.07,28.56,28.89,2613808,IRM
2013-06-14,28.86,28.995,28.68,28.93,1848676,IRM
2013-06-17,28.91,29.22,28.7,29.2,3506056,IRM
2013-06-18,29.18,29.18,28.75,28.83,2012114,IRM
2013-06-19,28.84,29.01,28.57,28.59,1415284,IRM
2013-06-20,28.41,28.43,27.46,27.57,2787278,IRM
2013-06-21,27.56,27.56,26.7,26.84,3057849,IRM
2013-06-24,26.63,26.65,25.91,26.27,2038237,IRM
2013-06-25,26.44,26.58,25.95,26.36,1956466,IRM
2013-06-26,26.55,26.74,26.4,26.57,1429802,IRM
2013-06-27,26.58,26.865,26.4,26.75,1126139,IRM
2013-06-28,26.67,26.78,26.47,26.61,1718422,IRM
2013-07-01,26.64,27.03,26.59,26.91,1935628,IRM
2013-07-02,26.83,27.2,26.75,27.13,1622802,IRM
2013-07-03,26.95,27.05,26.71,27.0,720389,IRM
2013-07-05,27.06,27.13,26.6999,26.85,704772,IRM
2013-07-08,26.91,27.09,26.77,27.08,823148,IRM
2013-07-09,27.22,27.43,27.07,27.36,1585662,IRM
2013-07-10,27.36,27.47,27.23,27.36,1192966,IRM
2013-07-11,27.6,28.84,27.57,28.81,2260444,IRM
2013-07-12,28.83,28.97,28.15,28.23,1417744,IRM
2013-07-15,28.18,28.45,28.065,28.38,1417639,IRM
2013-07-16,28.34,28.88,28.33,28.72,1373651,IRM
2013-07-17,28.71,28.96,28.665,28.87,1096221,IRM
2013-07-18,28.81,29.08,28.75,28.96,908054,IRM
2013-07-19,28.95,29.01,28.43,28.76,1289592,IRM
2013-07-22,28.77,28.84,28.35,28.5,1199870,IRM
2013-07-23,28.58,28.78,28.38,28.42,719744,IRM
2013-07-24,28.42,28.53,27.9,28.16,812774,IRM
2013-07-25,28.18,28.49,28.16,28.4,635856,IRM
2013-07-26,28.3,28.42,27.7203,27.85,1245706,IRM
2013-07-29,27.85,28.0,27.75,27.91,1394931,IRM
2013-07-30,28.05,28.14,27.67,27.78,1081563,IRM
2013-07-31,27.78,28.15,27.73,27.8,1305132,IRM
2013-08-01,27.46,28.36,27.2,27.91,1658740,IRM
2013-08-02,27.82,28.29,27.78,28.25,1292679,IRM
2013-08-05,28.16,28.53,28.12,28.5,1122086,IRM
2013-08-06,28.5,28.54,28.13,28.27,904414,IRM
2013-08-07,28.19,28.2499,27.93,28.13,1168627,IRM
2013-08-08,27.85,28.11,27.4,27.98,1881644,IRM
2013-08-09,27.96,28.37,27.96,28.2,1085234,IRM
2013-08-12,28.13,28.18,27.86,27.95,1209432,IRM
2013-08-13,27.99,28.09,27.61,27.73,1729391,IRM
2013-08-14,27.72,27.79,27.54,27.71,1004440,IRM
2013-08-15,27.51,27.59,27.05,27.06,1088024,IRM
2013-08-16,27.0,27.1,26.65,26.8,843939,IRM
2013-08-19,26.76,26.77,26.345,26.74,1454200,IRM
2013-08-20,26.77,27.03,26.64,26.98,740273,IRM
2013-08-21,26.89,27.03,26.76,26.9,921763,IRM
2013-08-22,26.91,26.96,26.58,26.72,1089590,IRM
2013-08-23,26.87,27.13,26.85,27.01,1079919,IRM
2013-08-26,26.99,27.2,26.93,26.99,1011022,IRM
2013-08-27,26.72,26.75,26.52,26.62,1464197,IRM
2013-08-28,26.65,26.8,26.52,26.56,1439628,IRM
2013-08-29,26.46,26.68,26.35,26.37,1121938,IRM
2013-08-30,26.35,26.38,25.72,25.8,1506464,IRM
2013-09-03,25.95,26.14,25.6416,25.79,1349342,IRM
2013-09-04,25.83,26.32,25.81,26.3,1388081,IRM
2013-09-05,26.29,26.35,25.73,25.74,896156,IRM
2013-09-06,25.8,25.92,25.53,25.84,993624,IRM
2013-09-09,25.89,26.26,25.89,25.91,2075107,IRM
2013-09-10,26.1,26.13,25.8,25.85,1454684,IRM
2013-09-11,25.87,26.11,25.87,25.89,1328053,IRM
2013-09-12,26.06,26.72,26.05,26.58,3680625,IRM
2013-09-13,26.68,26.78,26.42,26.59,1135938,IRM
2013-09-16,26.85,26.94,26.685,26.88,2161612,IRM
2013-09-17,26.89,27.23,26.8,27.22,1609929,IRM
2013-09-18,27.27,28.19,27.25,28.17,2601534,IRM
2013-09-19,28.27,29.08,28.24,29.02,2668230,IRM
2013-09-20,29.04,29.12,28.55,28.68,2519816,IRM
2013-09-23,28.31,28.42,27.815,28.41,2231491,IRM
2013-09-24,28.43,28.955,28.37,28.93,2889313,IRM
2013-09-25,28.87,29.06,28.01,28.03,2227800,IRM
2013-09-26,28.05,28.27,27.76,27.89,1493159,IRM
2013-09-27,27.81,27.89,27.5901,27.72,867774,IRM
2013-09-30,27.52,27.5299,26.97,27.02,1520640,IRM
2013-10-01,27.0,27.185,26.86,26.98,1124816,IRM
2013-10-02,26.89,26.89,26.47,26.59,1333857,IRM
2013-10-03,26.51,26.54,25.97,26.0,1247115,IRM
2013-10-04,26.0,26.22,25.83,26.1,1424473,IRM
2013-10-07,25.93,26.33,25.8461,26.19,887806,IRM
2013-10-08,26.21,26.41,25.86,25.86,2188937,IRM
2013-10-09,25.86,25.95,25.51,25.69,877021,IRM
2013-10-10,25.94,26.42,25.6,25.86,2243778,IRM
2013-10-11,25.3599,25.45,25.03,25.3,2450713,IRM
2013-10-14,25.52,25.655,25.17,25.48,3666814,IRM
2013-10-15,25.48,25.54,25.28,25.39,3347405,IRM
2013-10-16,25.49,25.65,25.36,25.55,1846500,IRM
2013-10-17,25.44,26.0,25.39,25.98,2149265,IRM
2013-10-18,25.99,26.51,25.93,26.5,1741413,IRM
2013-10-21,26.55,26.72,26.38,26.55,1414595,IRM
2013-10-22,26.63,26.96,26.5801,26.83,837022,IRM
2013-10-23,26.73,26.8099,26.49,26.55,731383,IRM
2013-10-24,26.55,26.76,26.47,26.75,659253,IRM
2013-10-25,26.82,27.12,26.72,27.12,900652,IRM
2013-10-28,27.08,27.22,26.6,26.63,988926,IRM
2013-10-29,26.72,26.86,26.46,26.55,697535,IRM
2013-10-30,26.53,26.62,26.2999,26.39,1106625,IRM
2013-10-31,27.6,27.96,25.945,26.54,1475100,IRM
2013-11-01,26.51,26.52,25.75,26.11,2753200,IRM
2013-11-04,26.16,26.31,25.78,25.97,1394897,IRM
2013-11-05,25.93,26.03,25.5201,26.03,1765301,IRM
2013-11-06,26.07,26.36,25.95,26.3,1443364,IRM
2013-11-07,26.29,26.8,26.29,26.5,1782518,IRM
2013-11-08,26.5,26.945,26.42,26.92,1366236,IRM
2013-11-11,26.86,27.095,26.81,27.0,830268,IRM
2013-11-12,26.98,27.08,26.8601,27.0,924035,IRM
2013-11-13,26.85,26.95,26.305,26.45,1700602,IRM
2013-11-14,26.49,29.29,26.41,28.49,5243072,IRM
2013-11-15,28.52,30.31,28.45,30.15,7287679,IRM
2013-11-18,30.21,30.7,29.752,30.05,2283903,IRM
2013-11-19,29.98,30.05,29.05,29.69,2436056,IRM
2013-11-20,29.73,29.82,28.64,28.71,1653261,IRM
2013-11-21,28.72,28.94,28.45,28.57,2417717,IRM
2013-11-22,28.55,28.59,28.205,28.4,1064242,IRM
2013-11-25,28.45,28.59,28.16,28.33,1103383,IRM
2013-11-26,28.38,28.4,27.96,28.08,1286099,IRM
2013-11-27,28.17,28.35,27.81,28.18,1754076,IRM
2013-11-29,28.21,28.34,28.0301,28.12,432666,IRM
2013-12-02,28.12,28.23,27.82,28.02,1159347,IRM
2013-12-03,27.87,28.13,27.61,27.83,864786,IRM
2013-12-04,27.78,28.5,27.552,28.41,2304575,IRM
2013-12-05,28.42,28.84,28.14,28.24,1457264,IRM
2013-12-06,28.39,28.8402,28.365,28.65,1054768,IRM
2013-12-09,28.64,28.93,28.55,28.67,939944,IRM
2013-12-10,28.87,29.02,28.53,28.54,756739,IRM
2013-12-11,28.54,29.44,28.47,29.17,2520149,IRM
2013-12-12,29.05,29.22,28.7,29.05,1897778,IRM
2013-12-13,29.12,29.62,29.08,29.49,1230931,IRM
2013-12-16,29.51,29.79,29.25,29.52,1581559,IRM
2013-12-17,29.29,29.48,28.73,28.87,1548531,IRM
2013-12-18,28.84,29.55,28.65,29.35,1842496,IRM
2013-12-19,29.35,29.61,29.07,29.23,1179359,IRM
2013-12-20,29.32,29.83,29.24,29.81,2260256,IRM
2013-12-23,29.88,30.39,29.79,30.1,1598349,IRM
2013-12-24,29.77,30.59,29.575,30.55,1011850,IRM
2013-12-26,30.6,30.8,30.26,30.59,1024904,IRM
2013-12-27,30.72,30.72,30.32,30.55,491368,IRM
2013-12-30,30.45,30.73,30.4,30.49,796598,IRM
2013-12-31,30.6,30.71,30.13,30.35,775085,IRM
2014-01-02,30.26,30.48,29.22,29.49,1886423,IRM
2014-01-03,29.59,29.755,29.26,29.43,1073642,IRM
2014-01-06,29.54,29.88,29.06,29.28,1202144,IRM
2014-01-07,29.34,29.45,28.27,28.77,3511697,IRM
2014-01-08,28.89,29.19,27.82,28.21,4142551,IRM
2014-01-09,28.22,28.3,27.49,28.0,2333352,IRM
2014-01-10,28.01,28.04,27.56,27.86,2413404,IRM
2014-01-13,27.78,27.89,27.03,27.69,4228211,IRM
2014-01-14,27.79,27.89,27.48,27.49,2239431,IRM
2014-01-15,27.46,27.76,27.31,27.49,7404158,IRM
2014-01-16,27.49,27.67,26.96,27.44,3517764,IRM
2014-01-17,27.53,27.93,27.44,27.51,2700922,IRM
2014-01-21,27.56,27.65,26.56,27.49,2571661,IRM
2014-01-22,27.61,28.0801,27.6,27.87,1663346,IRM
2014-01-23,27.73,27.9,27.39,27.88,1742948,IRM
2014-01-24,27.64,27.77,27.19,27.41,3826149,IRM
2014-01-27,27.4,27.82,27.15,27.2,2440373,IRM
2014-01-28,27.16,27.54,27.106,27.24,1783345,IRM
2014-01-29,27.07,27.31,26.72,26.74,1665752,IRM
2014-01-30,26.89,27.03,26.64,26.73,1064691,IRM
2014-01-31,26.44,26.67,26.31,26.41,2541658,IRM
2014-02-03,26.48,26.57,25.745,25.9,3231508,IRM
2014-02-04,26.09,26.52,26.0,26.39,1965918,IRM
2014-02-05,26.2,26.52,26.17,26.45,1619097,IRM
2014-02-06,26.48,27.18,26.46,27.01,2013234,IRM
2014-02-07,27.2,27.47,26.64,26.74,2605077,IRM
2014-02-10,26.86,27.41,26.77,26.98,3019198,IRM
2014-02-11,26.98,27.34,26.97,27.12,1479848,IRM
2014-02-12,27.17,27.27,26.94,27.18,1179454,IRM
2014-02-13,27.06,27.63,27.0,27.61,954285,IRM
2014-02-14,27.58,28.09,27.49,28.01,997114,IRM
2014-02-18,28.02,28.35,27.87,28.26,1240257,IRM
2014-02-19,28.13,28.58,28.13,28.31,1087324,IRM
2014-02-20,28.305,28.41,28.1,28.3,1164891,IRM
2014-02-21,28.35,28.73,28.16,28.61,1457653,IRM
2014-02-24,28.65,29.19,28.53,28.62,1516906,IRM
2014-02-25,28.59,28.9,28.49,28.8,1274169,IRM
2014-02-26,28.92,29.0,28.43,28.53,982142,IRM
2014-02-27,28.51,28.92,28.29,28.41,2092010,IRM
2014-02-28,28.85,29.09,27.12,27.2,3258571,IRM
2014-03-03,26.9,27.57,26.62,27.45,2153612,IRM
2014-03-04,27.6,27.95,27.49,27.67,1436377,IRM
2014-03-05,27.72,27.91,27.52,27.63,895389,IRM
2014-03-06,27.66,27.67,27.33,27.52,1026932,IRM
2014-03-07,27.57,28.115,27.53,27.81,2247851,IRM
2014-03-10,27.77,28.175,27.77,28.12,1542275,IRM
2014-03-11,28.14,28.32,27.52,27.61,1975524,IRM
2014-03-12,27.48,27.82,27.31,27.82,1063352,IRM
2014-03-13,27.87,28.029,27.47,27.58,1332742,IRM
2014-03-14,27.57,27.96,27.37,27.42,884386,IRM
2014-03-17,27.58,27.8,27.51,27.78,1011779,IRM
2014-03-18,27.78,28.41,27.73,28.37,1234319,IRM
2014-03-19,28.38,28.56,28.04,28.25,1218869,IRM
2014-03-20,28.22,28.26,27.755,27.86,977263,IRM
2014-03-21,27.61,28.08,27.5,27.61,2088012,IRM
2014-03-24,27.71,27.78,27.3,27.65,1154975,IRM
2014-03-25,27.61,27.72,27.23,27.24,1295697,IRM
2014-03-26,27.5,27.57,27.19,27.19,1004102,IRM
2014-03-27,27.18,27.2,26.89,26.92,937461,IRM
2014-03-28,26.99,27.39,26.9772,27.09,917716,IRM
2014-03-31,27.07,27.58,27.03,27.57,1729635,IRM
2014-04-01,27.67,27.88,27.615,27.84,1752016,IRM
2014-04-02,27.86,28.17,27.78,28.11,2106341,IRM
2014-04-03,27.94,28.17,27.19,27.41,2267203,IRM
2014-04-04,27.63,27.95,27.45,27.59,1842923,IRM
2014-04-07,27.59,27.8,27.48,27.49,1550971,IRM
2014-04-08,27.55,27.56,27.26,27.45,1967560,IRM
2014-04-09,27.48,28.02,27.41,28.01,1215557,IRM
2014-04-10,28.05,28.449,27.32,27.32,1926610,IRM
2014-04-11,27.15,27.24,26.22,26.28,2030026,IRM
2014-04-14,26.4,26.53,26.17,26.34,1455806,IRM
2014-04-15,26.28,26.41,25.95,26.27,1142987,IRM
2014-04-16,26.41,27.69,26.23,27.27,4074675,IRM
2014-04-17,27.29,27.37,26.78,27.1,2258171,IRM
2014-04-21,27.04,27.5,27.04,27.28,863238,IRM
2014-04-22,27.34,27.55,27.27,27.51,751481,IRM
2014-04-23,27.57,28.78,27.56,27.93,1846109,IRM
2014-04-24,28.07,28.12,27.92,28.09,1451015,IRM
2014-04-25,28.1,28.12,27.58,27.61,718530,IRM
2014-04-28,27.75,27.94,27.5425,27.84,709525,IRM
2014-04-29,27.96,28.1,27.87,28.06,763566,IRM
2014-04-30,28.05,28.44,27.91,28.44,1320176,IRM
2014-05-01,28.43,28.72,28.15,28.29,1848107,IRM
2014-05-02,28.14,28.25,27.79,28.11,1188438,IRM
2014-05-05,27.97,28.06,27.55,27.8,1133199,IRM
2014-05-06,27.73,27.8301,27.41,27.43,1176495,IRM
2014-05-07,27.43,27.49,27.02,27.13,1021555,IRM
2014-05-08,27.11,27.31,26.83,26.94,913760,IRM
2014-05-09,26.89,27.0,26.7,26.98,611393,IRM
2014-05-12,27.11,27.71,27.11,27.45,1240521,IRM
2014-05-13,27.49,27.74,27.3,27.73,1436664,IRM
2014-05-14,28.57,30.16,28.53,29.72,6911512,IRM
2014-05-15,29.59,29.8197,29.34,29.6,4193530,IRM
2014-05-16,29.52,30.1,29.48,30.01,3321219,IRM
2014-05-19,30.0,30.32,29.88,30.14,1127840,IRM
2014-05-20,30.17,30.19,29.595,29.84,1723943,IRM
2014-05-21,29.88,30.0,29.48,29.8,1420599,IRM
2014-05-22,29.63,29.87,29.43,29.82,1173143,IRM
2014-05-23,29.8,30.11,29.76,30.07,1118249,IRM
2014-05-27,30.16,30.56,30.13,30.55,1534348,IRM
2014-05-28,30.5,31.07,30.5,30.84,2239108,IRM
2014-05-29,30.76,31.09,30.65,31.06,1217094,IRM
2014-05-30,30.99,31.15,30.89,31.14,1499815,IRM
2014-06-02,31.14,31.26,30.87,31.15,1403918,IRM
2014-06-03,31.12,31.12,30.83,30.91,1229517,IRM
2014-06-04,30.88,30.93,30.72,30.78,1335311,IRM
2014-06-05,30.9,31.32,30.72,31.21,1336807,IRM
2014-06-06,31.23,31.62,31.22,31.6,1193485,IRM
2014-06-09,31.57,32.07,31.54,31.76,1491858,IRM
2014-06-10,31.77,31.84,31.51,31.6,898721,IRM
2014-06-11,31.46,31.61,31.24,31.3,1101771,IRM
2014-06-12,31.32,31.37,30.86,30.96,1364261,IRM
2014-06-13,30.98,31.2,30.8899,31.0,1493607,IRM
2014-06-16,31.01,31.105,30.51,30.94,1533076,IRM
2014-06-17,31.0,31.23,30.79,30.8,1137540,IRM
2014-06-18,30.88,31.14,30.25,30.91,1219694,IRM
2014-06-19,30.86,31.0,30.39,30.5,857050,IRM
2014-06-20,30.6,30.81,30.19,30.24,2043724,IRM
2014-06-23,29.95,30.33,29.621,30.26,1651728,IRM
2014-06-24,30.23,30.68,29.87,29.87,1718999,IRM
2014-06-25,29.8,30.11,29.63,29.77,3261966,IRM
2014-06-26,35.67,36.0,35.1,35.74,15309615,IRM
2014-06-27,35.53,35.6695,34.53,34.81,5991477,IRM
2014-06-30,35.15,35.56,34.71,35.45,4121476,IRM
2014-07-01,35.41,35.5,35.13,35.36,1591489,IRM
2014-07-02,35.39,35.54,35.32,35.5,1670723,IRM
2014-07-03,35.5,35.58,35.295,35.4,1408765,IRM
2014-07-07,35.28,35.44,34.95,35.3,1731424,IRM
2014-07-08,35.28,35.34,35.06,35.19,1371443,IRM
2014-07-09,35.25,35.51,35.07,35.42,965794,IRM
2014-07-10,35.05,35.32,34.83,35.28,1300267,IRM
2014-07-11,35.22,35.47,35.06,35.34,1375748,IRM
2014-07-14,35.34,35.51,35.17,35.36,1119341,IRM
2014-07-15,35.44,35.51,34.6901,35.05,1861517,IRM
2014-07-16,35.22,35.4,34.96,35.15,1520282,IRM
2014-07-17,35.11,35.2,34.7,34.85,1177180,IRM
2014-07-18,34.62,34.97,34.51,34.77,2369665,IRM
2014-07-21,34.77,34.84,34.25,34.37,2850687,IRM
2014-07-22,34.67,35.01,34.62,34.63,1018629,IRM
2014-07-23,34.74,34.79,34.38,34.4,846084,IRM
2014-07-24,34.41,34.59,34.28,34.4,1370626,IRM
2014-07-25,34.37,34.42,34.0,34.05,924817,IRM
2014-07-28,34.0,34.175,33.71,34.09,1131781,IRM
2014-07-29,34.14,34.32,34.04,34.17,1001863,IRM
2014-07-30,34.21,34.39,33.9219,34.04,1708820,IRM
2014-07-31,33.88,34.24,33.49,33.51,3008308,IRM
2014-08-01,34.08,34.09,33.57,33.58,2160639,IRM
2014-08-04,34.08,34.09,33.57,33.58,2160639,IRM
2014-08-05,33.56,33.62,33.12,33.42,2054100,IRM
2014-08-06,33.25,33.28,32.6004,33.09,1808967,IRM
2014-08-07,33.19,33.5,33.1,33.21,1003859,IRM
2014-08-08,32.74,33.92,32.72,33.9,1308787,IRM
2014-08-11,34.0,34.51,33.94,34.29,1022126,IRM
2014-08-12,34.2,34.54,34.11,34.49,2003208,IRM
2014-08-13,34.64,34.72,34.315,34.48,966504,IRM
2014-08-14,34.53,34.88,34.43,34.75,965835,IRM
2014-08-15,35.02,35.22,34.65,34.78,1561621,IRM
2014-08-18,35.0,35.54,34.96,35.43,1100513,IRM
2014-08-19,35.45,35.72,35.32,35.57,976956,IRM
2014-08-20,35.58,35.93,35.5,35.83,849944,IRM
2014-08-21,35.86,36.2,35.75,36.16,1010389,IRM
2014-08-22,36.12,36.14,35.47,35.65,1025396,IRM
2014-08-25,35.89,35.94,35.57,35.74,505581,IRM
2014-08-26,35.76,35.92,35.5,35.58,735496,IRM
2014-08-27,35.74,35.83,35.3,35.39,606842,IRM
2014-08-28,35.21,35.52,35.14,35.44,432184,IRM
2014-08-29,35.49,36.33,35.49,35.98,940339,IRM
2014-09-02,36.03,36.35,35.87,36.09,1082861,IRM
2014-09-03,36.06,36.24,35.9,36.06,602087,IRM
2014-09-04,36.03,36.49,35.71,35.99,1610636,IRM
2014-09-05,36.02,36.22,35.73,36.22,845341,IRM
2014-09-08,36.22,37.1,35.95,36.2,1177119,IRM
2014-09-09,36.07,36.11,35.57,35.62,774666,IRM
2014-09-10,35.81,36.01,35.72,35.79,1149666,IRM
2014-09-11,35.77,35.82,35.5,35.6,745211,IRM
2014-09-12,35.53,35.57,35.09,35.21,953678,IRM
2014-09-15,35.52,35.84,35.29,35.61,1546509,IRM
2014-09-16,35.75,35.81,35.25,35.56,1230330,IRM
2014-09-17,35.65,36.17,35.6,35.72,2805668,IRM
2014-09-18,35.68,35.92,35.68,35.74,955089,IRM
2014-09-19,35.94,35.95,35.64,35.65,1989866,IRM
2014-09-22,35.48,35.58,35.08,35.32,1853578,IRM
2014-09-23,34.81,35.32,34.681,35.19,3256906,IRM
2014-09-24,35.2,35.35,34.9,35.28,2625717,IRM
2014-09-25,35.25,36.15,35.23,35.24,3754499,IRM
2014-09-26,32.0,32.0,31.17,31.9,2876298,IRM
2014-09-29,31.65,34.31,31.63,33.9,9291798,IRM
2014-09-30,32.6,33.19,32.29,32.65,7719803,IRM
2014-10-01,32.56,32.73,31.9,32.18,2945190,IRM
2014-10-02,32.07,32.77,32.05,32.65,2316374,IRM
2014-10-03,32.94,33.18,32.72,33.1,2125485,IRM
2014-10-06,33.17,33.2775,32.71,32.97,1718226,IRM
2014-10-07,32.85,32.95,32.46,32.46,1499986,IRM
2014-10-08,32.45,33.31,32.36,33.3,1913821,IRM
2014-10-09,33.29,33.36,32.31,32.36,1868983,IRM
2014-10-10,32.36,32.69,31.84,31.88,1881134,IRM
2014-10-13,31.9,32.13,31.445,31.48,1690855,IRM
2014-10-14,31.75,32.605,31.48,32.15,2178868,IRM
2014-10-15,32.01,32.23,31.11,32.03,1899718,IRM
2014-10-16,31.53,32.53,31.51,32.13,1944550,IRM
2014-10-17,32.43,32.5,32.05,32.37,2672010,IRM
2014-10-20,32.24,33.15,32.23,33.14,1684631,IRM
2014-10-21,33.41,34.21,33.32,34.18,1788062,IRM
2014-10-22,34.26,34.86,34.24,34.39,1932230,IRM
2014-10-23,34.68,34.92,34.27,34.78,1786233,IRM
2014-10-24,34.79,35.63,34.544,35.6,1819520,IRM
2014-10-27,35.45,35.45,34.84,35.15,1223710,IRM
2014-10-28,35.32,36.0,35.13,35.85,1996637,IRM
2014-10-29,35.87,35.91,35.34,35.64,1862596,IRM
2014-10-30,37.72,38.17,37.66,38.05,1291003,IRM
2014-10-31,35.92,36.33,35.81,36.07,3876486,IRM
2014-11-03,36.05,36.93,35.88,36.65,3353524,IRM
2014-11-04,36.74,36.9,36.19,36.31,2437999,IRM
2014-11-05,36.6,36.84,36.05,36.11,2366369,IRM
2014-11-06,36.2,36.51,36.2,36.47,1767882,IRM
2014-11-07,36.7,38.06,36.7,38.05,4389204,IRM
2014-11-10,38.35,38.5,37.64,37.69,2065778,IRM
2014-11-11,37.53,37.83,37.4325,37.83,1805788,IRM
2014-11-12,37.72,38.17,37.66,38.05,1291003,IRM
2014-11-13,38.08,38.39,38.02,38.37,2048787,IRM
2014-11-14,38.35,38.5,37.64,37.69,2065778,IRM
2014-11-17,37.97,38.11,37.81,37.86,2069538,IRM
2014-11-18,37.88,37.97,37.54,37.74,2116837,IRM
2014-11-19,37.74,37.815,37.3,37.69,2894421,IRM
2014-11-20,37.63,37.69,37.16,37.67,1830937,IRM
2014-11-21,38.05,38.23,37.585,37.66,1424063,IRM
2014-11-24,37.9,38.03,37.57,37.94,1839574,IRM
2014-11-25,37.8,37.95,37.2,37.2,17681850,IRM
2014-11-26,36.95,37.7,36.95,37.58,3228721,IRM
2014-11-28,37.8,38.09,37.67,38.01,1127376,IRM
2014-12-01,37.88,39.34,37.77,38.83,3493143,IRM
2014-12-02,38.81,39.135,38.54,38.92,2627129,IRM
2014-12-03,38.35,38.58,37.345,37.5,4226554,IRM
2014-12-04,37.45,37.56,37.19,37.38,1554964,IRM
2014-12-05,37.29,37.64,37.2,37.33,1059356,IRM
2014-12-08,37.27,37.62,36.94,37.31,1146053,IRM
2014-12-09,36.97,37.31,36.66,37.2,1105230,IRM
2014-12-10,37.11,37.43,36.7875,36.97,2133608,IRM
2014-12-11,37.23,37.52,36.99,37.15,1328331,IRM
2014-12-12,36.96,37.07,36.43,36.44,1249637,IRM
2014-12-15,36.44,37.62,36.44,36.95,3864172,IRM
2014-12-16,36.78,37.57,36.62,37.17,1764003,IRM
2014-12-17,37.38,38.78,37.18,38.6,2600142,IRM
2014-12-18,39.01,40.28,38.941,40.27,2294403,IRM
2014-12-19,40.35,40.41,39.33,39.75,3967070,IRM
2014-12-22,38.42,39.36,37.15,39.26,1947375,IRM
2014-12-23,39.38,39.72,39.33,39.43,858888,IRM
2014-12-24,39.66,39.88,39.4,39.64,877583,IRM
2014-12-26,39.82,40.02,39.56,39.82,483163,IRM
2014-12-29,39.76,39.9906,39.63,39.85,727386,IRM
2014-12-30,39.79,40.08,39.335,39.59,1679773,IRM
2014-12-31,39.72,39.72,38.63,38.66,828067,IRM
2015-01-02,38.95,39.1075,38.59,38.96,898814,IRM
2015-01-05,38.81,39.27,38.74,39.15,907135,IRM
2015-01-06,39.33,39.9,39.03,39.51,1389265,IRM
2015-01-07,39.79,39.9575,39.42,39.57,1701981,IRM
2015-01-08,39.94,40.3,39.7101,40.3,2114228,IRM
2015-01-09,40.3,40.33,39.44,39.48,1280608,IRM
2015-01-12,39.59,39.74,38.96,39.32,1479175,IRM
2015-01-13,39.49,39.9,39.33,39.69,1760196,IRM
2015-01-14,39.68,40.06,39.29,40.0,1284280,IRM
2015-01-15,40.08,40.8,40.08,40.36,1614523,IRM
2015-01-16,40.42,40.5999,39.72,40.33,1627535,IRM
2015-01-20,40.57,40.99,40.2,40.75,1689617,IRM
2015-01-21,40.62,40.93,39.86,39.9,1490514,IRM
2015-01-22,40.24,40.41,39.765,40.34,3099586,IRM
2015-01-23,40.36,41.12,40.25,40.75,1240321,IRM
2015-01-26,40.65,41.0297,40.54,40.86,711597,IRM
2015-01-27,40.58,40.81,40.25,40.36,994667,IRM
2015-01-28,40.71,40.8799,40.14,40.17,1023605,IRM
2015-01-29,40.08,40.68,40.07,40.67,906848,IRM
2015-01-30,40.5,40.55,39.63,39.84,1352913,IRM
2015-02-02,39.85,39.89,38.7,39.67,1132395,IRM
2015-02-03,39.71,40.21,39.41,40.2,793765,IRM
2015-02-04,40.2,40.835,40.04,40.55,960124,IRM
2015-02-05,40.61,41.115,40.5,41.09,1111744,IRM
2015-02-06,41.11,41.53,40.79,40.91,1168716,IRM
2015-02-09,40.7,40.8296,39.48,39.53,1065399,IRM
2015-02-10,39.64,39.83,39.34,39.75,1132057,IRM
2015-02-11,39.78,39.92,39.31,39.86,697231,IRM
2015-02-12,40.04,40.52,39.8101,40.47,835885,IRM
2015-02-13,40.4,40.4,39.02,39.37,1299146,IRM
2015-02-17,39.2,39.45,39.02,39.08,1354472,IRM
2015-02-18,39.05,39.64,38.75,39.53,1671839,IRM
2015-02-19,39.51,39.51,38.8,38.83,1163143,IRM
2015-02-20,38.37,38.37,36.1,36.71,3471505,IRM
2015-02-23,36.71,36.81,35.98,36.29,1648466,IRM
2015-02-24,36.22,36.63,35.84,36.58,1579344,IRM
2015-02-25,36.46,36.69,36.09,36.48,1584398,IRM
2015-02-26,36.42,36.88,36.2499,36.85,1955891,IRM
2015-02-27,36.8,36.85,36.335,36.75,2199024,IRM
2015-03-02,36.67,37.5499,36.63,37.49,1934521,IRM
2015-03-03,37.4,37.5,37.04,37.39,1864223,IRM
2015-03-04,36.77,37.126,36.41,36.49,2038739,IRM
2015-03-05,36.51,36.6798,36.44,36.59,1082300,IRM
2015-03-06,36.31,36.6,36.08,36.28,1678081,IRM
2015-03-09,36.34,36.59,36.25,36.56,1148414,IRM
2015-03-10,36.31,36.39,35.6,36.25,2319579,IRM
2015-03-11,36.3,36.3,35.8,35.97,1653631,IRM
2015-03-12,36.01,36.77,35.98,36.7,1045092,IRM
2015-03-13,36.7,37.08,36.27,36.87,1701981,IRM
2015-03-16,37.06,37.7,37.06,37.6,1302046,IRM
2015-03-17,37.54,38.12,37.4,37.74,2230460,IRM
2015-03-18,37.71,38.74,37.62,38.57,1762350,IRM
2015-03-19,38.56,38.76,38.2,38.27,2046058,IRM
2015-03-20,38.49,38.91,38.41,38.65,3722738,IRM
2015-03-23,38.64,38.7223,38.15,38.33,1316080,IRM
2015-03-24,38.3,38.3,37.62,37.82,1094499,IRM
2015-03-25,37.89,37.89,36.41,36.43,1066793,IRM
2015-03-26,36.35,36.6,36.11,36.37,1717460,IRM
2015-03-27,36.37,36.758,36.34,36.64,617217,IRM
2015-03-30,36.79,36.94,36.55,36.75,756371,IRM
2015-03-31,36.8,36.84,36.41,36.48,1008665,IRM
2015-04-01,36.5,36.59,35.93,36.29,1509292,IRM
2015-04-02,36.3,37.25,36.27,37.15,1153626,IRM
2015-04-06,37.1,37.82,37.03,37.75,1265163,IRM
2015-04-07,37.78,37.85,36.78,36.79,1211344,IRM
2015-04-08,36.89,37.63,36.77,37.57,1582540,IRM
2015-04-09,37.49,37.64,37.09,37.37,952981,IRM
2015-04-10,37.49,37.91,36.98,37.17,870581,IRM
2015-04-13,37.21,37.47,36.89,36.93,771475,IRM
2015-04-14,36.9,37.16,36.61,36.88,1004967,IRM
2015-04-15,37.08,37.14,36.37,36.41,1223347,IRM
2015-04-16,36.36,36.91,36.1625,36.88,1022887,IRM
2015-04-17,36.58,37.01,36.35,36.88,2022743,IRM
2015-04-20,37.12,37.24,36.77,36.79,939395,IRM
2015-04-21,36.88,36.97,36.455,36.49,927241,IRM
2015-04-22,36.5,36.589,36.185,36.39,905649,IRM
2015-04-23,36.38,36.98,36.32,36.5,1704302,IRM
2015-04-24,36.5,36.72,36.47,36.52,952489,IRM
2015-04-27,36.71,36.805,36.17,36.24,1352181,IRM
2015-04-28,38.0,38.4945,36.81,37.28,6468103,IRM
2015-04-29,37.11,37.11,35.18,35.4,3191576,IRM
2015-04-30,35.26,35.6,34.29,34.49,3411022,IRM
2015-05-01,34.5,34.91,34.3,34.6,1724369,IRM
2015-05-04,34.63,35.02,34.53,34.85,1457887,IRM
2015-05-05,34.78,34.86,34.14,34.21,1576866,IRM
2015-05-06,34.21,34.445,33.88,34.25,1013469,IRM
2015-05-07,34.34,35.11,34.15,34.93,1469348,IRM
2015-05-08,35.31,35.85,35.22,35.44,1320490,IRM
2015-05-11,35.3,35.77,35.3,35.67,1882468,IRM
2015-05-12,35.38,36.03,35.1,35.88,2415406,IRM
2015-05-13,35.99,36.48,35.96,36.14,2130280,IRM
2015-05-14,36.45,36.6,36.22,36.58,2246566,IRM
2015-05-15,36.72,37.0,36.7,36.99,1149197,IRM
2015-05-18,36.87,37.29,36.83,37.22,1835809,IRM
2015-05-19,37.17,37.65,37.11,37.6,1703580,IRM
2015-05-20,37.73,37.73,37.22,37.23,1338983,IRM
2015-05-21,37.25,37.2927,36.52,36.73,1021255,IRM
2015-05-22,36.64,36.81,36.5,36.64,776558,IRM
2015-05-26,36.65,36.73,36.31,36.5,1343307,IRM
2015-05-27,36.52,37.0,36.45,36.91,1302716,IRM
2015-05-28,36.82,37.0,36.46,36.75,1219950,IRM
2015-05-29,36.8,36.89,36.26,36.47,4082063,IRM
2015-06-01,36.49,37.02,36.455,36.83,1058604,IRM
2015-06-02,35.7,35.98,34.54,34.68,4356178,IRM
2015-06-03,34.56,34.56,33.96,34.28,2236066,IRM
2015-06-04,34.06,34.31,32.77,32.89,2790513,IRM
2015-06-05,32.96,32.96,32.32,32.65,2404233,IRM
2015-06-08,32.19,32.64,32.01,32.3,2077225,IRM
2015-06-09,32.36,32.36,31.755,31.95,2406748,IRM
2015-06-10,31.74,31.97,31.38,31.85,1806866,IRM
2015-06-11,32.01,32.06,31.64,31.86,1389786,IRM
2015-06-12,31.77,32.25,31.65,32.02,2633489,IRM
2015-06-15,31.83,31.95,31.44,31.88,2070814,IRM
2015-06-16,31.9,31.96,31.56,31.7,1436751,IRM
2015-06-17,31.79,32.16,31.62,32.03,1323932,IRM
2015-06-18,32.11,32.89,32.03,32.71,2580618,IRM
2015-06-19,32.69,32.73,32.38,32.5,1759704,IRM
2015-06-22,32.61,32.91,32.48,32.78,2533981,IRM
2015-06-23,32.88,32.88,32.5,32.57,1735696,IRM
2015-06-24,32.58,32.59,31.6,31.65,1781024,IRM
2015-06-25,31.69,31.82,31.445,31.45,1109638,IRM
2015-06-26,31.52,32.21,31.47,31.86,3569286,IRM
2015-06-29,31.68,32.1199,31.0,31.09,2319539,IRM
2015-06-30,31.4,31.63,30.95,31.0,2101090,IRM
2015-07-01,30.95,31.6,30.89,31.48,2319338,IRM
2015-07-02,31.67,32.25,31.13,31.55,1798421,IRM
2015-07-06,31.32,31.76,31.17,31.23,1752890,IRM
2015-07-07,31.35,31.65,30.71,30.96,2210698,IRM
2015-07-08,30.62,30.94,30.425,30.54,1227875,IRM
2015-07-09,30.89,31.19,30.65,30.67,995375,IRM
2015-07-10,30.97,31.18,30.87,30.92,778315,IRM
2015-07-13,31.08,31.38,30.93,31.15,712250,IRM
2015-07-14,31.25,31.63,31.06,31.51,1505325,IRM
2015-07-15,31.41,31.62,31.275,31.41,2356347,IRM
2015-07-16,31.62,31.8,31.45,31.77,910099,IRM
2015-07-17,31.75,31.84,31.53,31.73,965880,IRM
2015-07-20,31.74,31.79,31.36,31.4,885754,IRM
2015-07-21,31.43,31.71,31.3,31.36,1538296,IRM
2015-07-22,31.33,31.7,31.23,31.58,1038178,IRM
2015-07-23,31.51,31.58,31.12,31.2,1229210,IRM
2015-07-24,31.15,31.23,31.0,31.12,1387426,IRM
2015-07-27,31.08,31.23,30.64,30.76,1801577,IRM
2015-07-28,30.86,30.97,30.67,30.9,975052,IRM
2015-07-29,31.0,31.01,30.29,30.66,2259620,IRM
2015-07-30,29.21,29.945,28.34,29.91,2305812,IRM
2015-07-31,30.09,30.43,29.9,30.05,1266355,IRM
2015-08-03,30.09,30.43,30.03,30.23,1052901,IRM
2015-08-04,30.16,30.43,29.895,29.97,889766,IRM
2015-08-05,30.0,30.22,29.72,29.81,858013,IRM
2015-08-06,29.87,29.87,28.9899,29.27,1285465,IRM
2015-08-07,29.23,29.35,28.95,29.27,803543,IRM
2015-08-10,29.51,29.54,28.92,29.07,1221551,IRM
2015-08-11,28.93,29.1,28.72,28.91,1896419,IRM
2015-08-12,28.76,29.84,28.68,29.75,3226494,IRM
2015-08-13,29.71,29.94,29.48,29.52,1134026,IRM
2015-08-14,29.53,30.29,29.28,30.19,1268938,IRM
2015-08-17,30.11,30.3,29.88,30.29,881005,IRM
2015-08-18,30.27,30.41,30.09,30.22,1397833,IRM
2015-08-19,30.06,30.18,29.6,30.15,1324040,IRM
2015-08-20,29.85,30.62,29.71,30.24,2062869,IRM
2015-08-21,30.15,30.235,29.18,29.24,1610748,IRM
2015-08-24,28.88,29.06,27.37,27.62,1996403,IRM
2015-08-25,28.52,29.83,26.49,26.52,1962900,IRM
2015-08-26,27.39,28.47,26.79,27.41,3145972,IRM
2015-08-27,27.75,28.35,27.61,28.21,1742001,IRM
2015-08-28,28.18,28.56,27.95,28.54,1803771,IRM
2015-08-31,28.42,28.625,28.15,28.34,2662495,IRM
2015-09-01,27.72,28.11,27.39,27.63,2095922,IRM
2015-09-02,27.97,28.13,27.59,28.12,1145020,IRM
2015-09-03,28.17,28.7,28.12,28.44,1611821,IRM
2015-09-04,27.94,28.22,27.705,28.21,2420445,IRM
2015-09-08,28.78,28.88,28.27,28.46,1676020,IRM
2015-09-09,28.2,28.37,27.73,28.01,1766164,IRM
2015-09-10,28.05,28.265,27.82,28.04,1483201,IRM
2015-09-11,27.93,28.4,27.86,28.38,854993,IRM
2015-09-14,28.47,28.62,28.05,28.54,1045685,IRM
2015-09-15,28.56,28.96,28.525,28.89,970543,IRM
2015-09-16,28.83,29.285,28.78,29.19,720645,IRM
2015-09-17,29.21,30.01,29.15,29.48,929441,IRM
2015-09-18,29.03,30.04,29.03,30.0,4035685,IRM
2015-09-21,30.11,30.31,29.71,29.87,2762726,IRM
2015-09-22,29.42,29.67,29.33,29.49,1292093,IRM
2015-09-23,29.59,29.85,29.42,29.81,978950,IRM
2015-09-24,29.71,30.445,29.66,30.31,1902303,IRM
2015-09-25,30.46,30.82,30.21,30.55,1416248,IRM
2015-09-28,30.26,30.47,29.93,30.17,1424559,IRM
2015-09-29,30.2,30.395,29.94,30.36,1515303,IRM
2015-09-30,30.69,31.07,30.49,31.02,1286056,IRM
2015-10-01,31.07,31.165,30.72,31.16,1571538,IRM
2015-10-02,30.82,31.16,30.65,31.16,1893542,IRM
2015-10-05,31.33,31.71,31.24,31.71,1411223,IRM
2015-10-06,31.71,31.92,31.5,31.75,1007756,IRM
2015-10-07,31.82,32.13,31.54,31.83,1689747,IRM
2015-10-08,31.76,32.35,31.55,32.3,1360996,IRM
2015-10-09,32.07,32.26,31.0,31.28,2598375,IRM
2015-10-12,31.31,31.79,31.22,31.78,1440855,IRM
2015-10-13,31.75,31.94,31.61,31.68,1164507,IRM
2015-10-14,31.71,31.95,31.25,31.39,1628128,IRM
2015-10-15,31.46,31.56,30.94,31.25,1561907,IRM
2015-10-16,31.32,31.72,31.305,31.6,2109578,IRM
2015-10-19,31.55,31.73,31.42,31.68,1413673,IRM
2015-10-20,31.71,31.96,31.295,31.41,2256930,IRM
2015-10-21,31.5,31.59,31.195,31.34,1811888,IRM
2015-10-22,31.49,31.69,31.14,31.28,4311330,IRM
2015-10-23,31.34,31.574,30.76,31.06,3639894,IRM
2015-10-26,31.1,31.33,30.89,31.16,4203995,IRM
2015-10-27,31.09,31.12,30.24,30.25,1891847,IRM
2015-10-28,30.35,30.87,30.05,30.62,1989425,IRM
2015-10-29,30.43,30.81,30.03,30.3,2759863,IRM
2015-10-30,30.4,30.95,29.9,30.64,1935544,IRM
2015-11-02,30.66,31.97,30.5,31.81,1786538,IRM
2015-11-03,31.69,32.24,31.54,32.08,1365643,IRM
2015-11-04,32.1,32.18,31.35,31.41,1171238,IRM
2015-11-05,31.41,31.58,31.08,31.44,1079881,IRM
2015-11-06,31.24,31.46,30.16,30.29,1994874,IRM
2015-11-09,30.22,30.35,29.523,29.96,1463724,IRM
2015-11-10,29.9,30.06,29.33,29.59,938689,IRM
2015-11-11,29.7,29.8,29.365,29.5,800305,IRM
2015-11-12,29.43,29.49,28.99,29.12,1292586,IRM
2015-11-13,29.13,29.33,28.58,28.61,881500,IRM
2015-11-16,28.58,28.86,28.4325,28.8,889949,IRM
2015-11-17,28.76,28.91,28.25,28.45,2379976,IRM
2015-11-18,28.64,28.92,28.5,28.89,1135815,IRM
2015-11-19,28.99,29.17,28.78,28.86,1191625,IRM
2015-11-20,28.92,29.2,28.69,28.93,1522978,IRM
2015-11-23,28.87,29.19,28.79,28.94,771290,IRM
2015-11-24,28.81,28.95,28.43,28.7,978139,IRM
2015-11-25,28.85,28.94,28.35,28.41,1238572,IRM
2015-11-27,27.93,28.35,27.88,28.06,961122,IRM
2015-11-30,28.13,28.26,27.73,27.78,2203630,IRM
2015-12-01,27.97,28.16,27.79,28.04,1499812,IRM
2015-12-02,28.0,28.15,27.46,27.49,1370559,IRM
2015-12-03,27.5,28.25,27.24,27.37,1607997,IRM
2015-12-04,27.43,27.93,27.33,27.6,2264392,IRM
2015-12-07,27.54,27.67,27.13,27.3,1029505,IRM
2015-12-08,27.28,27.29,26.87,26.98,1017770,IRM
2015-12-09,26.87,27.38,26.78,27.07,1068993,IRM
2015-12-10,27.05,27.5,26.64,26.84,1293805,IRM
2015-12-11,26.58,26.84,26.48,26.75,1365519,IRM
2015-12-14,26.73,26.9,25.99,26.13,1239561,IRM
2015-12-15,26.34,26.83,26.23,26.72,1311856,IRM
2015-12-16,26.82,27.56,26.78,27.5,1913143,IRM
2015-12-17,27.49,27.67,27.095,27.16,1197500,IRM
2015-12-18,27.09,27.14,26.77,26.77,2537821,IRM
2015-12-21,26.97,27.25,26.64,26.96,797912,IRM
2015-12-22,27.03,27.33,26.9,27.1,1389530,IRM
2015-12-23,27.22,27.68,27.05,27.54,1442443,IRM
2015-12-24,27.57,27.71,27.27,27.34,623440,IRM
2015-12-28,27.29,27.49,27.16,27.41,659677,IRM
2015-12-29,27.54,28.34,27.54,28.26,1621463,IRM
2015-12-30,27.92,28.07,27.52,27.58,829810,IRM
2015-12-31,27.53,27.57,26.99,27.01,744355,IRM
2016-01-04,26.8,26.88,26.31,26.84,1082440,IRM
2016-01-05,26.91,27.37,26.75,27.33,783041,IRM
2016-01-06,27.08,27.26,26.93,27.12,800595,IRM
2016-01-07,26.73,26.81,26.11,26.22,824330,IRM
2016-01-08,26.38,26.62,25.51,25.62,1659400,IRM
2016-01-11,25.71,26.04,25.435,25.91,1159953,IRM
2016-01-12,26.07,26.135,25.17,25.37,1076032,IRM
2016-01-13,25.41,25.78,25.04,25.06,937959,IRM
2016-01-14,25.09,25.39,24.71,25.11,1260361,IRM
2016-01-15,24.7,24.99,24.32,24.84,1142280,IRM
2016-01-19,25.11,25.15,24.54,24.83,1003022,IRM
2016-01-20,24.57,24.84,23.64,24.56,1475283,IRM
2016-01-21,24.67,25.34,24.39,24.87,1183369,IRM
2016-01-22,25.17,25.7,25.15,25.51,1123378,IRM
2016-01-25,25.48,25.49,25.16,25.27,1373226,IRM
2016-01-26,25.46,25.82,25.35,25.81,1949823,IRM
2016-01-27,25.71,26.21,25.6,25.83,1192066,IRM
2016-01-28,26.13,26.3761,25.87,26.1,903155,IRM
2016-01-29,26.4,27.65,26.21,27.54,3934473,IRM
2016-02-01,27.24,27.41,26.92,27.08,1458868,IRM
2016-02-02,26.9,26.99,26.35,26.62,1161758,IRM
2016-02-03,26.81,27.16,26.29,27.1,1530923,IRM
2016-02-04,27.13,27.55,26.91,27.35,1657570,IRM
2016-02-05,27.02,27.15,26.72,27.0,1514740,IRM
2016-02-08,26.76,26.81,26.08,26.67,3336600,IRM
2016-02-09,26.41,26.76,26.27,26.56,3525687,IRM
2016-02-10,26.59,27.0,26.45,26.73,1488335,IRM
2016-02-11,26.24,26.75,26.16,26.61,1520481,IRM
2016-02-12,26.79,27.43,26.73,27.4,1066638,IRM
2016-02-16,27.72,28.64,27.49,28.63,1434265,IRM
2016-02-17,28.7,29.18,28.29,29.06,1016936,IRM
2016-02-18,28.86,29.47,28.67,29.27,1194739,IRM
2016-02-19,29.09,29.19,28.565,28.95,966060,IRM
2016-02-22,29.26,29.5301,28.95,29.45,866919,IRM
2016-02-23,29.37,29.64,29.1342,29.26,879841,IRM
2016-02-24,29.11,29.1668,28.7965,29.13,1180528,IRM
2016-02-25,29.32,29.95,28.79,29.93,1152105,IRM
2016-02-26,29.85,30.0,29.43,29.56,907110,IRM
2016-02-29,29.6,29.97,29.27,29.38,1372287,IRM
2016-03-01,29.52,30.03,29.51,29.97,1311722,IRM
2016-03-02,29.89,30.0,29.52,29.99,1238046,IRM
2016-03-03,29.5,30.29,29.16,30.2,1532783,IRM
2016-03-04,30.19,30.56,29.86,29.99,1014357,IRM
2016-03-07,29.77,30.84,29.69,30.83,1362891,IRM
2016-03-08,30.7,31.05,30.54,30.94,1572513,IRM
2016-03-09,31.04,31.57,30.72,31.46,1849564,IRM
2016-03-10,31.5,31.61,30.317,30.6,1716036,IRM
2016-03-11,30.93,31.83,30.67,31.79,1381363,IRM
2016-03-14,31.77,31.955,31.13,31.68,1003662,IRM
2016-03-15,31.44,31.62,31.0702,31.19,875921,IRM
2016-03-16,31.07,31.59,30.91,31.48,1066470,IRM
2016-03-17,31.62,32.68,31.51,32.62,1484320,IRM
2016-03-18,32.66,33.17,32.38,32.78,2280933,IRM
2016-03-21,32.57,32.6,31.93,32.39,893194,IRM
2016-03-22,32.26,32.9872,32.182,32.96,1208700,IRM
2016-03-23,32.89,32.99,32.64,32.85,1187022,IRM
2016-03-24,32.7,32.82,32.38,32.77,801947,IRM
2016-03-28,32.83,33.36,32.81,33.09,769259,IRM
2016-03-29,33.0,33.52,32.465,33.5,1131274,IRM
2016-03-30,33.59,33.85,33.4,33.61,798180,IRM
2016-03-31,33.58,34.15,33.5011,33.91,1221118,IRM
2016-04-01,33.26,33.55,32.27,32.73,2170837,IRM
2016-04-04,32.72,32.8,32.48,32.72,1104920,IRM
2016-04-05,32.61,32.81,32.35,32.62,1206041,IRM
2016-04-06,32.59,32.59,32.12,32.51,787989,IRM
2016-04-07,32.39,32.54,32.21,32.28,918109,IRM
2016-04-08,32.5,32.845,32.46,32.68,1502861,IRM
2016-04-11,32.8,33.075,32.68,32.8,1188282,IRM
2016-04-12,32.92,33.205,32.75,33.16,1038679,IRM
2016-04-13,33.32,33.32,32.95,33.2,1355955,IRM
2016-04-14,33.1,33.28,32.92,33.27,1824201,IRM
2016-04-15,33.19,33.71,32.9,33.57,1690738,IRM
2016-04-18,34.04,35.07,33.91,34.75,2874390,IRM
2016-04-19,34.75,35.23,34.48,35.01,3121247,IRM
2016-04-20,35.1,35.475,35.02,35.05,3443684,IRM
2016-04-21,35.1,35.25,34.51,35.21,10341318,IRM
2016-04-22,35.17,35.88,35.1,35.57,3870587,IRM
2016-04-25,35.44,35.52,35.25,35.5,1871487,IRM
2016-04-26,35.68,36.0,35.515,35.97,2292860,IRM
2016-04-27,35.97,36.275,35.76,36.02,2289625,IRM
2016-04-28,35.85,36.62,35.84,36.24,2936657,IRM
2016-04-29,36.31,36.55,36.15,36.53,3531170,IRM
2016-05-02,37.36,37.61,36.5,36.6,12658111,IRM
2016-05-03,36.52,36.56,36.12,36.5,11558565,IRM
2016-05-04,36.36,37.29,36.36,37.1,3543404,IRM
2016-05-05,37.27,37.38,36.95,37.27,1444712,IRM
2016-05-06,37.19,38.08,37.12,38.0,2092979,IRM
2016-05-09,37.93,38.64,37.93,38.15,2755878,IRM
2016-05-10,38.15,38.25,37.69,38.09,2883554,IRM
2016-05-11,38.05,38.05,37.3,37.49,2606629,IRM
2016-05-12,37.5,38.21,37.5,38.08,1696508,IRM
2016-05-13,38.02,38.12,37.58,37.89,1296510,IRM
2016-05-16,37.95,38.23,37.81,38.05,1866837,IRM
2016-05-17,37.98,38.15,37.45,37.7,1847911,IRM
2016-05-18,37.56,37.58,36.26,36.6,2654506,IRM
2016-05-19,36.32,36.5,35.76,36.33,2542954,IRM
2016-05-20,36.54,36.67,36.03,36.19,1968688,IRM
2016-05-23,36.16,36.2,35.71,36.0,1713161,IRM
2016-05-24,36.22,36.73,36.1,36.62,1859077,IRM
2016-05-25,36.79,36.88,36.41,36.55,1198956,IRM
2016-05-26,36.65,37.0,36.65,36.82,1600770,IRM
2016-05-27,36.82,37.31,36.54,36.8,3479942,IRM
2016-05-31,36.8,36.89,36.35,36.74,5351856,IRM
2016-06-01,36.55,36.84,36.46,36.65,2354837,IRM
2016-06-02,36.12,36.65,36.095,36.62,2141188,IRM
2016-06-03,36.81,37.08,36.43,36.71,2229353,IRM
2016-06-06,36.78,36.9,36.4,36.43,2424150,IRM
2016-06-07,36.66,36.85,36.6,36.7,2020506,IRM
2016-06-08,36.69,37.09,36.63,37.03,2123004,IRM
2016-06-09,36.98,37.15,36.67,37.11,1563838,IRM
2016-06-10,36.88,37.27,36.72,37.19,2448336,IRM
2016-06-13,37.22,38.14,37.15,37.94,3078956,IRM
2016-06-14,37.79,38.23,37.58,38.04,2580967,IRM
2016-06-15,38.06,38.6,37.93,38.56,2233588,IRM
2016-06-16,38.36,38.47,38.04,38.35,1562785,IRM
2016-06-17,38.25,38.41,37.905,38.25,1810620,IRM
2016-06-20,38.25,38.49,38.06,38.11,1232891,IRM
2016-06-21,38.26,38.4,38.05,38.23,1070933,IRM
2016-06-22,38.2,38.41,38.17,38.27,989957,IRM
2016-06-23,38.55,38.74,38.445,38.6,873985,IRM
2016-06-24,37.36,37.94,37.36,37.73,4617073,IRM
2016-06-27,37.6,38.05,37.28,37.98,1752883,IRM
2016-06-28,38.24,38.72,38.18,38.57,1861950,IRM
2016-06-29,38.76,39.61,38.76,39.55,1933347,IRM
2016-06-30,39.55,39.84,39.335,39.83,1802252,IRM
2016-07-01,39.92,40.0,39.72,39.94,1795939,IRM
2016-07-05,39.91,40.555,39.91,40.44,1821639,IRM
2016-07-06,40.32,40.61,39.685,40.0,2164306,IRM
2016-07-07,40.02,40.07,39.225,39.28,1543765,IRM
2016-07-08,39.6,40.09,39.25,39.85,3934106,IRM
2016-07-11,40.0,40.33,39.86,40.31,1091395,IRM
2016-07-12,40.5,41.04,40.305,40.96,1475513,IRM
2016-07-13,41.08,41.18,40.37,40.52,1246842,IRM
2016-07-14,40.77,41.06,40.21,40.26,1123750,IRM
2016-07-15,40.22,40.29,39.55,39.84,1887912,IRM
2016-07-18,39.92,39.94,39.6701,39.71,737425,IRM
2016-07-19,39.68,40.09,39.53,39.99,2199684,IRM
2016-07-20,40.03,40.19,39.96,40.19,903506,IRM
2016-07-21,40.09,40.285,39.99,40.27,585103,IRM
2016-07-22,40.33,41.18,40.25,41.06,1135341,IRM
2016-07-25,41.01,41.14,40.725,41.11,1288688,IRM
2016-07-26,41.13,41.29,40.91,41.25,1355504,IRM
2016-07-27,41.13,41.24,40.68,41.0,1088056,IRM
2016-07-28,40.87,41.3,40.51,41.24,974404,IRM
2016-07-29,41.15,41.44,40.9901,41.21,3015919,IRM
2016-08-01,41.23,41.5,40.915,41.02,1267597,IRM
2016-08-02,40.89,41.23,40.26,40.48,1097860,IRM
2016-08-03,40.5,40.54,39.93,40.24,1995677,IRM
2016-08-04,40.21,40.33,37.755,37.95,3371424,IRM
2016-08-05,38.07,38.16,37.13,37.78,3741797,IRM
2016-08-08,37.79,37.79,36.65,36.79,2595766,IRM
2016-08-09,36.84,36.855,36.38,36.77,2020824,IRM
2016-08-10,36.86,37.24,36.5401,36.7,2016883,IRM
2016-08-11,36.77,37.08,36.48,37.04,2339286,IRM
2016-08-12,37.04,37.58,37.04,37.16,1280868,IRM
2016-08-15,37.16,37.39,37.04,37.09,1243123,IRM
2016-08-16,37.06,37.13,36.82,36.87,1124600,IRM
2016-08-17,37.03,37.17,36.57,36.96,1485508,IRM
2016-08-18,36.87,37.44,36.87,37.43,1346803,IRM
2016-08-19,37.46,37.71,37.41,37.67,1897394,IRM
2016-08-22,37.69,37.96,37.27,37.94,1289055,IRM
2016-08-23,38.07,38.23,37.9201,38.11,1313833,IRM
2016-08-24,38.02,38.075,37.715,38.0,1270262,IRM
2016-08-25,38.02,38.51,38.02,38.39,1490857,IRM
2016-08-26,38.43,38.96,37.99,38.25,2749422,IRM
2016-08-29,38.33,38.63,38.26,38.46,1130295,IRM
2016-08-30,38.45,38.52,38.2799,38.4,1422216,IRM
2016-08-31,38.33,38.52,38.05,38.41,2909195,IRM
2016-09-01,38.48,38.71,38.3,38.55,2144430,IRM
2016-09-02,38.7,39.46,38.59,38.79,1247236,IRM
2016-09-06,38.89,39.6,38.86,39.58,1587199,IRM
2016-09-07,39.59,39.75,39.31,39.62,1415141,IRM
2016-09-08,39.02,39.04,38.21,38.28,3019638,IRM
2016-09-09,37.88,37.89,36.41,36.41,2250169,IRM
2016-09-12,36.32,36.97,36.25,36.77,2048215,IRM
2016-09-13,36.56,36.56,35.951,36.01,1948036,IRM
2016-09-14,36.09,36.37,35.52,35.63,1918281,IRM
2016-09-15,35.56,36.2,35.42,36.05,2193201,IRM
2016-09-16,35.78,36.09,35.65,35.82,5534787,IRM
2016-09-19,36.03,36.52,35.92,36.49,1181472,IRM
2016-09-20,36.69,36.94,36.59,36.6,1387127,IRM
2016-09-21,36.68,36.98,36.05,36.92,1191625,IRM
2016-09-22,37.19,37.59,37.19,37.42,1227048,IRM
2016-09-23,37.39,37.82,37.1,37.65,989710,IRM
2016-09-26,37.6,38.04,37.4,37.86,1058342,IRM
2016-09-27,37.9,38.16,37.71,37.96,1200870,IRM
2016-09-28,38.07,38.47,37.78,38.44,1390930,IRM
2016-09-29,38.23,38.23,37.54,37.75,1148715,IRM
2016-09-30,37.88,38.01,37.52,37.53,1322164,IRM
2016-10-03,37.51,37.51,36.475,36.52,1339561,IRM
2016-10-04,36.48,36.5,35.13,35.39,1822246,IRM
2016-10-05,35.52,35.75,34.26,34.27,2230228,IRM
2016-10-06,34.07,34.21,33.58,33.87,2328482,IRM
2016-10-07,34.04,34.47,33.37,33.57,1852054,IRM
2016-10-10,33.64,33.95,33.56,33.91,1486031,IRM
2016-10-11,33.9,34.08,33.63,33.69,1817507,IRM
2016-10-12,33.74,34.64,33.59,34.61,2147698,IRM
2016-10-13,34.52,35.37,34.34,35.22,1939044,IRM
2016-10-14,35.22,35.29,34.38,34.39,1877661,IRM
2016-10-17,34.41,34.47,34.1,34.12,1449146,IRM
2016-10-18,34.42,34.42,33.98,34.15,1454316,IRM
2016-10-19,34.25,34.41,33.67,34.25,2416800,IRM
2016-10-20,34.28,34.34,33.78,34.05,755052,IRM
2016-10-21,33.79,34.17,33.7,33.97,821429,IRM
2016-10-24,34.08,34.31,33.855,34.23,1320085,IRM
2016-10-25,34.21,34.38,34.0475,34.25,668785,IRM
2016-10-26,34.16,34.16,33.745,34.01,741969,IRM
2016-10-27,33.98,33.99,32.55,32.76,1918860,IRM
2016-10-28,32.83,33.33,32.72,32.83,1063066,IRM
2016-10-31,33.0,33.91,32.85,33.73,1655801,IRM
2016-11-01,33.29,34.65,32.88,33.17,2377817,IRM
2016-11-02,33.17,33.25,32.07,32.11,1892529,IRM
2016-11-03,32.11,32.264,31.57,32.1,1781939,IRM
2016-11-04,32.2,32.61,32.01,32.44,1247885,IRM
2016-11-07,32.87,33.32,32.75,33.29,1223088,IRM
2016-11-08,33.36,33.87,33.21,33.69,1275327,IRM
2016-11-09,32.82,33.08,32.23,32.78,2302641,IRM
2016-11-10,32.75,32.87,31.4,31.46,2543288,IRM
2016-11-11,31.47,31.855,31.23,31.54,2258747,IRM
2016-11-14,31.53,31.7,30.75,31.67,2364641,IRM
2016-11-15,31.87,32.365,31.44,31.82,1800134,IRM
2016-11-16,31.7,32.29,31.41,32.24,1318423,IRM
2016-11-17,32.15,32.325,31.83,32.0,1302056,IRM
2016-11-18,31.97,31.98,31.29,31.55,1780242,IRM
2016-11-21,31.79,32.85,31.77,32.59,1618272,IRM
2016-11-22,32.79,33.12,32.71,33.08,1291466,IRM
2016-11-23,32.78,33.25,32.73,33.1,882868,IRM
2016-11-25,33.14,33.865,33.14,33.66,568441,IRM
2016-11-28,33.64,34.0,33.25,33.28,1383296,IRM
2016-11-29,33.29,33.94,33.18,33.73,1837443,IRM
2016-11-30,33.7,33.72,32.65,33.0,2912691,IRM
2016-12-01,32.99,32.99,32.25,32.52,2084052,IRM
2016-12-02,32.6,33.8,32.6,33.72,1877393,IRM
2016-12-05,33.73,33.99,33.4,33.97,1561902,IRM
2016-12-06,34.02,34.1899,33.72,33.8,995476,IRM
2016-12-07,33.84,34.73,33.46,34.72,2122834,IRM
2016-12-08,34.56,35.08,34.49,34.99,1251213,IRM
2016-12-09,34.95,35.08,34.56,34.65,1154710,IRM
2016-12-12,34.37,34.38,33.8,34.14,1813752,IRM
2016-12-13,33.53,33.57,33.01,33.16,1695951,IRM
2016-12-14,33.13,33.2,32.1496,32.22,2474408,IRM
2016-12-15,31.94,31.95,31.39,31.75,3207050,IRM
2016-12-16,31.85,32.22,31.77,32.06,3880775,IRM
2016-12-19,31.79,32.265,31.78,31.98,1410490,IRM
2016-12-20,31.8,32.07,31.63,31.97,1181729,IRM
2016-12-21,32.1,32.61,32.02,32.24,1397079,IRM
2016-12-22,32.22,32.52,31.97,32.41,986910,IRM
2016-12-23,32.4,32.58,32.295,32.54,824392,IRM
2016-12-27,32.71,32.77,32.32,32.45,646203,IRM
2016-12-28,32.46,32.595,32.04,32.12,768837,IRM
2016-12-29,32.15,32.53,31.9,32.38,922000,IRM
2016-12-30,32.45,32.79,32.28,32.48,1995605,IRM
2017-01-03,32.81,33.11,32.27,33.1,1812084,IRM
2017-01-04,33.2,33.96,32.87,33.91,1346347,IRM
2017-01-05,33.72,34.07,33.6,33.98,1465313,IRM
2017-01-06,33.98,34.0,33.36,33.5,1101969,IRM
2017-01-09,33.6,33.6,33.03,33.26,1271662,IRM
2017-01-10,33.15,33.35,32.69,33.3,1076952,IRM
2017-01-11,33.34,33.54,33.058,33.19,1220504,IRM
2017-01-12,33.18,33.715,33.115,33.69,842330,IRM
2017-01-13,33.59,33.75,33.12,33.4,863693,IRM
2017-01-17,33.5,34.0,33.4,33.95,799064,IRM
2017-01-18,33.8,34.34,33.73,34.1,880955,IRM
2017-01-19,34.05,34.1,33.58,33.92,932002,IRM
2017-01-20,33.95,34.72,33.84,34.68,1610565,IRM
2017-01-23,34.54,35.04,34.42,34.97,1169698,IRM
2017-01-24,35.0,35.38,34.94,35.31,1508835,IRM
2017-01-25,35.36,35.39,35.06,35.31,1547146,IRM
2017-01-26,35.23,36.17,35.23,36.17,1561765,IRM
2017-01-27,36.26,36.28,35.97,36.18,1313267,IRM
2017-01-30,36.08,36.08,35.55,35.79,1976642,IRM
2017-01-31,35.82,36.08,35.72,35.8,3226422,IRM
2017-02-01,35.79,36.07,35.3,35.98,2156817,IRM
2017-02-02,35.95,36.27,35.83,36.2,935877,IRM
2017-02-03,36.39,36.73,36.31,36.59,1249174,IRM
2017-02-06,36.58,36.7,36.385,36.67,1407580,IRM
2017-02-07,36.69,36.89,36.61,36.71,1635416,IRM
2017-02-08,36.59,36.83,36.49,36.8,1239743,IRM
2017-02-09,36.8,37.18,36.67,37.03,1261553,IRM
2017-02-10,37.0,37.5,36.81,37.39,899071,IRM
2017-02-13,37.42,37.75,37.23,37.62,1110822,IRM
2017-02-14,37.5,37.62,37.02,37.05,1199698,IRM
2017-02-15,36.88,37.36,36.86,37.26,932378,IRM
2017-02-16,37.15,37.4666,36.91,37.0,1776259,IRM
2017-02-17,36.98,37.26,36.86,37.15,1762725,IRM
2017-02-21,37.15,37.72,37.09,37.71,1512899,IRM
2017-02-22,37.63,37.7,37.04,37.14,1993823,IRM
2017-02-23,37.35,37.7,36.71,36.94,1906347,IRM
2017-02-24,36.74,37.06,36.73,36.9,1405525,IRM
2017-02-27,36.9,36.99,36.51,36.65,1588932,IRM
2017-02-28,36.56,36.72,36.325,36.35,2419056,IRM
2017-03-01,36.49,36.58,36.17,36.48,1443846,IRM
2017-03-02,36.42,36.51,36.13,36.37,1449128,IRM
2017-03-03,36.36,36.37,35.97,36.36,1265288,IRM
2017-03-06,36.25,36.3,35.95,36.12,1362300,IRM
2017-03-07,35.98,36.12,35.615,35.79,1065619,IRM
2017-03-08,35.51,35.54,34.735,34.76,1190743,IRM
2017-03-09,34.77,34.86,33.94,34.1,1777607,IRM
2017-03-10,34.25,34.55,33.62,34.24,1585371,IRM
2017-03-13,33.79,34.05,33.68,34.01,1287386,IRM
2017-03-14,33.72,34.0,33.43,33.96,1352620,IRM
2017-03-15,33.88,34.665,33.88,34.49,1107637,IRM
2017-03-16,34.5,34.7,34.29,34.57,1535970,IRM
2017-03-17,34.7,35.1,34.57,35.06,2214581,IRM
2017-03-20,35.03,35.18,34.77,34.87,1043834,IRM
2017-03-21,35.05,35.2395,34.53,34.55,1245795,IRM
2017-03-22,34.64,35.25,34.44,35.02,1673864,IRM
2017-03-23,34.95,35.485,34.8,35.06,1352840,IRM
2017-03-24,35.08,35.4,34.69,34.73,1331940,IRM
2017-03-27,34.65,34.91,34.32,34.58,1226475,IRM
2017-03-28,34.6,35.13,34.48,35.1,1019697,IRM
2017-03-29,35.12,35.42,35.05,35.39,867035,IRM
2017-03-30,35.27,35.51,35.12,35.39,1078882,IRM
2017-03-31,35.32,35.84,35.25,35.67,1095048,IRM
2017-04-03,35.55,36.0,35.18,35.33,1052483,IRM
2017-04-04,35.27,35.27,34.88,35.1,894115,IRM
2017-04-05,35.2,35.4,34.9,34.94,1297537,IRM
2017-04-06,35.01,35.32,34.84,35.3,849585,IRM
2017-04-07,35.32,35.63,35.21,35.52,1331684,IRM
2017-04-10,35.51,35.54,35.15,35.44,1218768,IRM
2017-04-11,35.5,35.6266,35.32,35.5,1302119,IRM
2017-04-12,35.5,35.59,35.23,35.34,1088852,IRM
2017-04-13,35.34,35.52,35.11,35.29,1380731,IRM
2017-04-17,35.43,35.9,35.38,35.89,1480287,IRM
2017-04-18,35.85,36.7,35.77,36.54,1382525,IRM
2017-04-19,36.64,36.64,36.12,36.2,1164510,IRM
2017-04-20,36.28,36.66,36.13,36.52,822768,IRM
2017-04-21,36.48,36.644,36.18,36.34,1223633,IRM
2017-04-24,36.6,36.65,35.93,36.47,1144161,IRM
2017-04-25,36.55,36.6,36.33,36.54,708705,IRM
2017-04-26,36.47,36.5,36.1,36.1,1046537,IRM
2017-04-27,36.0,36.14,34.77,34.86,1553895,IRM
2017-04-28,34.8,34.82,34.57,34.76,1209009,IRM
2017-05-01,34.95,35.33,34.86,35.19,1059803,IRM
2017-05-02,35.26,35.6,35.26,35.33,1183816,IRM
2017-05-03,35.54,35.54,34.66,34.69,813353,IRM
2017-05-04,34.77,34.8,34.3,34.75,1215346,IRM
2017-05-05,34.9,35.27,34.88,35.26,773002,IRM
2017-05-08,35.3,35.33,34.74,34.9,797256,IRM
2017-05-09,34.9,35.065,34.54,34.8,836781,IRM
2017-05-10,34.84,35.16,34.84,35.08,763248,IRM
2017-05-11,34.95,34.9867,34.74,34.86,641448,IRM
2017-05-12,34.92,34.92,34.5,34.57,851568,IRM
2017-05-15,34.6,35.0,34.43,34.67,1356273,IRM
2017-05-16,34.8,34.99,34.51,34.95,1185898,IRM
2017-05-17,34.84,35.4118,34.84,35.26,1918465,IRM
2017-05-18,35.14,35.69,34.85,35.41,2426711,IRM
2017-05-19,35.49,35.49,34.9,34.98,1183797,IRM
2017-05-22,35.0,35.12,34.49,34.81,1247393,IRM
2017-05-23,34.88,35.005,34.67,34.72,703167,IRM
2017-05-24,34.81,35.165,34.6,34.8,1350103,IRM
2017-05-25,34.91,35.13,34.75,35.08,949873,IRM
2017-05-26,35.11,35.25,34.99,35.17,708876,IRM
2017-05-30,35.15,35.39,35.01,35.04,658165,IRM
2017-05-31,35.16,35.31,34.83,34.92,1590800,IRM
2017-06-01,34.99,35.04,34.635,34.99,1202430,IRM
2017-06-02,35.22,35.69,35.16,35.26,946766,IRM
2017-06-05,35.14,35.35,34.76,34.81,955430,IRM
2017-06-06,34.99,35.1,34.7,35.0,689255,IRM
2017-06-07,34.5,34.6,32.53,33.69,4726919,IRM
2017-06-08,33.54,33.65,33.06,33.45,2320681,IRM
2017-06-09,33.24,33.46,33.03,33.31,1414681,IRM
2017-06-12,33.31,34.305,33.31,34.3,1482012,IRM
2017-06-13,33.72,34.42,33.7,34.21,1491740,IRM
2017-06-14,34.5,34.65,34.08,34.19,911771,IRM
2017-06-15,33.94,34.79,33.93,34.62,1020661,IRM
2017-06-16,34.74,34.75,34.06,34.21,1900886,IRM
2017-06-19,34.2,34.73,34.16,34.72,742678,IRM
2017-06-20,34.74,34.95,34.599,34.81,1068640,IRM
2017-06-21,34.75,34.75,33.98,34.05,980920,IRM
2017-06-22,34.04,34.23,33.825,34.12,835857,IRM
2017-06-23,34.12,34.59,34.07,34.52,1266860,IRM
2017-06-26,34.59,34.85,34.57,34.75,524623,IRM
2017-06-27,34.56,34.99,34.23,34.27,698037,IRM
2017-06-28,34.51,34.98,34.3,34.72,743106,IRM
2017-06-29,34.55,34.79,33.875,34.19,920203,IRM
2017-06-30,34.21,34.51,33.92,34.36,1007521,IRM
2017-07-03,34.65,35.04,34.62,34.88,468995,IRM
2017-07-05,34.81,34.8899,34.2,34.52,864739,IRM
2017-07-06,34.38,34.55,33.89,34.07,838376,IRM
2017-07-07,34.19,34.655,34.055,34.43,866264,IRM
2017-07-10,34.4,34.44,33.45,33.46,1358355,IRM
2017-07-11,33.49,33.49,32.92,33.34,1121407,IRM
2017-07-12,33.6,34.15,33.5,33.99,935786,IRM
2017-07-13,33.97,34.13,33.82,33.94,965297,IRM
2017-07-14,34.23,34.88,34.11,34.78,943923,IRM
2017-07-17,34.64,34.82,34.36,34.74,853357,IRM
2017-07-18,34.71,34.85,34.57,34.68,598080,IRM
2017-07-19,34.69,34.995,34.56,34.95,477902,IRM
2017-07-20,34.98,35.12,34.68,34.69,821117,IRM
2017-07-21,34.69,35.06,34.61,35.0,606272,IRM
2017-07-24,34.98,35.05,34.675,34.89,691783,IRM
2017-07-25,35.0,35.0,34.63,34.86,793798,IRM
2017-07-26,35.04,35.11,34.76,34.96,956572,IRM
2017-07-27,34.95,35.01,34.67,34.76,827667,IRM
2017-07-28,34.79,35.44,34.35,35.19,1753461,IRM
2017-07-31,35.19,36.72,35.19,36.43,2486708,IRM
2017-08-01,37.35,37.57,36.7701,37.0,1056657,IRM
2017-08-02,36.83,37.02,36.4901,36.92,1049088,IRM
2017-08-03,37.0,37.7598,36.87,37.4,1239470,IRM
2017-08-04,37.35,37.57,36.7701,37.0,1056657,IRM
2017-08-07,36.91,37.229,36.77,37.12,543705,IRM
2017-08-08,37.07,37.66,37.05,37.18,1015186,IRM
2017-08-09,37.33,38.37,37.25,38.31,1728220,IRM
2017-08-10,38.2,38.2,37.74,37.83,1283091,IRM
2017-08-11,37.71,37.74,37.09,37.13,1066535,IRM
2017-08-14,37.39,37.86,37.28,37.63,957952,IRM
2017-08-15,37.55,37.55,37.09,37.39,966386,IRM
2017-08-16,37.51,37.64,36.98,37.49,2085100,IRM
2017-08-17,37.47,37.73,37.09,37.13,1332774,IRM
2017-08-18,37.15,37.21,36.64,36.89,835005,IRM
2017-08-21,36.97,37.8,36.92,37.58,838458,IRM
2017-08-22,37.58,37.925,37.5,37.73,849175,IRM
2017-08-23,37.65,38.72,37.6,38.39,1312288,IRM
2017-08-24,38.37,38.8,38.17,38.53,1276366,IRM
2017-08-25,38.73,38.78,38.47,38.47,947599,IRM
2017-08-28,38.47,39.28,38.3401,39.06,1781238,IRM
2017-08-29,39.03,39.43,38.98,39.24,1368719,IRM
2017-08-30,39.11,39.58,38.97,39.51,1358005,IRM
2017-08-31,39.6,39.74,39.36,39.42,1388147,IRM
2017-09-01,39.44,39.56,39.29,39.44,901842,IRM
2017-09-05,39.53,39.99,39.4,39.56,1303909,IRM
2017-09-06,39.64,39.73,39.21,39.24,1210622,IRM
2017-09-07,39.43,39.935,39.4,39.87,905592,IRM
2017-09-08,39.77,40.23,39.77,40.04,1379684,IRM
2017-09-11,40.05,40.39,40.01,40.38,937754,IRM
2017-09-12,40.37,40.44,40.01,40.14,1055794,IRM
2017-09-13,40.12,40.17,39.59,39.71,1376527,IRM
2017-09-14,39.16,39.25,38.55,39.15,1411518,IRM
2017-09-15,39.13,39.66,39.13,39.47,4769784,IRM
2017-09-18,39.51,39.8725,39.27,39.42,1045079,IRM
2017-09-19,39.47,39.84,39.41,39.84,1276305,IRM
2017-09-20,39.91,40.1,39.42,39.72,1452226,IRM
2017-09-21,39.67,39.9,39.42,39.77,918686,IRM
2017-09-22,39.88,40.64,39.88,40.13,821387,IRM
2017-09-25,40.19,40.44,40.0,40.08,935891,IRM
2017-09-26,40.19,40.2,39.345,39.36,1038685,IRM
2017-09-27,39.29,39.38,38.08,38.13,1831959,IRM
2017-09-28,38.11,38.87,37.96,38.78,1042441,IRM
2017-09-29,38.73,39.1,38.6,38.9,1091322,IRM
2017-10-02,38.83,39.37,38.62,39.25,1018265,IRM
2017-10-03,39.14,39.28,38.7,38.95,809566,IRM
2017-10-04,38.96,39.14,38.48,39.02,1091438,IRM
2017-10-05,39.07,39.37,38.98,39.01,890783,IRM
2017-10-06,38.07,38.36,37.51,38.12,2530489,IRM
2017-10-09,38.13,38.62,38.13,38.32,976357,IRM
2017-10-10,38.42,38.835,38.42,38.8,636225,IRM
2017-10-11,38.87,39.28,38.71,38.94,1207506,IRM
2017-10-12,38.85,39.865,38.78,39.81,1328994,IRM
2017-10-13,40.0,40.0,39.475,39.86,889279,IRM
2017-10-16,39.86,39.96,39.62,39.81,651539,IRM
2017-10-17,39.78,40.14,39.6,40.11,998681,IRM
2017-10-18,40.27,41.08,40.23,40.79,2147288,IRM
2017-10-19,40.73,41.16,40.51,40.96,1021660,IRM
2017-10-20,41.05,41.17,40.79,40.92,848513,IRM
2017-10-23,41.0,41.01,40.0,40.06,1675495,IRM
2017-10-24,40.1,40.245,39.84,39.9,1692423,IRM
2017-10-25,39.76,40.16,39.01,39.805,1674169,IRM
2017-10-26,39.95,40.1123,39.65,39.66,948932,IRM
2017-10-27,39.37,40.02,39.3298,40.0,1064967,IRM
2017-10-30,39.92,40.14,39.76,40.11,1037169,IRM
2017-10-31,40.03,40.05,39.59,40.0,1151028,IRM
2017-11-01,40.18,40.33,39.76,39.81,826974,IRM
2017-11-02,39.92,40.28,39.74,39.89,913459,IRM
2017-11-03,39.67,40.14,39.56,40.12,594150,IRM
2017-11-06,40.14,40.87,40.14,40.64,929558,IRM
2017-11-07,40.63,40.96,40.39,40.6,1007005,IRM
2017-11-08,40.6,40.9231,40.6,40.77,993302,IRM
2017-11-09,40.59,41.0,40.53,40.63,614020,IRM
2017-11-10,40.41,40.83,40.41,40.66,932012,IRM
2017-11-13,40.74,41.03,40.66,40.99,752193,IRM
2017-11-14,40.82,41.18,40.63,41.0,1164771,IRM
2017-11-15,41.0,41.0,40.51,40.53,812493,IRM
2017-11-16,40.59,40.99,40.0,40.82,1517559,IRM
2017-11-17,40.67,40.78,40.3,40.77,1352801,IRM
2017-11-20,40.75,40.92,40.46,40.92,765847,IRM
2017-11-21,41.0,41.53,40.79,41.35,1840057,IRM
2017-11-22,41.29,41.3344,40.49,41.14,980240,IRM
2017-11-24,41.25,41.51,41.15,41.44,511930,IRM
2017-11-27,41.4,41.46,40.21,40.5,2999856,IRM
2017-11-28,40.6,41.07,40.55,40.68,1279901,IRM
2017-11-29,40.7,40.8,40.41,40.52,1191852,IRM
2017-11-30,40.57,40.93,40.55,40.87,1408098,IRM
2017-12-01,40.89,41.13,40.35,40.75,1260615,IRM
2017-12-04,40.91,41.07,40.51,40.53,1626788,IRM
2017-12-05,40.55,40.63,40.34,40.35,762669,IRM
2017-12-06,40.34,40.42,40.07,40.07,982786,IRM
2017-12-07,40.07,40.15,39.83,39.99,725000,IRM
2017-12-08,40.07,40.16,39.915,40.12,1050690,IRM
2017-12-11,40.24,40.75,40.04,40.7,801897,IRM
2017-12-12,39.41,39.49,37.59,37.8,8606861,IRM
2017-12-13,37.95,38.42,37.75,38.34,7926987,IRM
2017-12-14,38.03,38.85,37.91,37.96,4013462,IRM
2017-12-15,38.01,38.16,37.5,37.68,6050798,IRM
2017-12-18,37.88,38.39,37.82,37.94,2340807,IRM
2017-12-19,38.22,38.339,37.77,37.95,1531573,IRM
2017-12-20,37.93,38.08,37.175,37.18,2254397,IRM
2017-12-21,37.34,37.42,36.93,37.15,1488832,IRM
2017-12-22,37.28,37.72,37.2,37.66,2340731,IRM
2017-12-26,37.73,38.0,37.5,37.66,1148361,IRM
2017-12-27,37.77,37.95,37.315,37.45,1376296,IRM
2017-12-28,37.46,38.0375,37.445,37.98,1185982,IRM
2017-12-29,38.03,38.125,37.7,37.73,1085139,IRM
2018-01-02,37.8,37.94,37.46,37.61,1307745,IRM
2018-01-03,37.59,37.69,37.01,37.1,1869682,IRM
2018-01-04,37.13,37.28,36.89,36.92,1827775,IRM
2018-01-05,37.0,37.16,36.555,36.8,1893193,IRM
2018-01-08,36.71,37.11,36.43,37.04,1442609,IRM
2018-01-09,37.08,37.28,36.82,36.83,1122468,IRM
2018-01-10,36.75,36.78,36.24,36.55,1358748,IRM
2018-01-11,36.5,36.68,36.161,36.58,1949188,IRM
2018-01-12,36.58,36.6,36.05,36.22,1665066,IRM
2018-01-16,36.36,37.11,36.2,36.23,1346442,IRM
2018-01-17,36.4,36.4,36.05,36.33,1882117,IRM
2018-01-18,36.2,36.22,35.27,35.3,2975521,IRM
2018-01-19,35.37,35.85,35.31,35.49,1750060,IRM
2018-01-22,35.6,36.2399,35.59,35.81,1891494,IRM
2018-01-23,36.02,36.45,35.8239,36.35,1691409,IRM
2018-01-24,36.34,36.4,35.65,35.77,1685724,IRM
2018-01-25,35.77,35.97,35.7,35.82,1015922,IRM
2018-01-26,35.99,35.99,35.33,35.76,1788804,IRM
2018-01-29,35.76,35.77,34.01,34.08,3653462,IRM
2018-01-30,34.1,34.31,33.57,33.93,2807624,IRM
2018-01-31,34.01,35.04,34.01,35.03,3380098,IRM
2018-02-01,34.94,35.11,34.54,34.62,2055293,IRM
2018-02-02,34.36,34.45,33.42,33.66,2364154,IRM
2018-02-05,33.53,34.27,32.73,32.73,2002691,IRM
2018-02-06,32.21,33.79,32.05,33.11,3135102,IRM
2018-02-07,32.95,33.93,32.71,33.18,2566697,IRM
2013-02-08,52.13,53.45,52.066,53.43,2275786,IR
2013-02-11,53.21,53.37,52.87,52.95,1793823,IR
2013-02-12,53.08,53.27,52.77,53.05,1702591,IR
2013-02-13,53.14,53.5,52.98,53.19,1539069,IR
2013-02-14,53.23,53.57,53.02,53.03,2312482,IR
2013-02-15,53.22,53.42,52.87,53.03,2120419,IR
2013-02-19,53.05,53.65,52.845,53.64,2416868,IR
2013-02-20,53.75,53.9,52.8,52.88,2420535,IR
2013-02-21,52.58,52.75,52.06,52.25,2759844,IR
2013-02-22,52.62,52.94,52.26,52.61,2152711,IR
2013-02-25,52.86,53.16,50.902,50.93,2373500,IR
2013-02-26,51.14,51.74,50.91,51.3,1999556,IR
2013-02-27,51.47,52.57,51.26,52.36,1219431,IR
2013-02-28,52.26,52.92,52.1,52.65,1552604,IR
2013-03-01,52.21,52.53,51.54,51.93,1378197,IR
2013-03-04,51.72,52.2157,51.61,52.09,1638693,IR
2013-03-05,52.45,53.3,52.31,53.24,1503951,IR
2013-03-06,53.5,53.75,53.04,53.44,1100163,IR
2013-03-07,53.44,54.151,53.265,53.72,2236672,IR
2013-03-08,53.89,54.37,53.65,54.31,1400279,IR
2013-03-11,54.12,54.88,54.087,54.83,1373588,IR
2013-03-12,54.63,55.12,54.605,55.03,2554592,IR
2013-03-13,55.02,55.17,54.67,55.15,1335748,IR
2013-03-14,55.25,55.85,55.08,55.79,1611479,IR
2013-03-15,55.57,55.75,55.1801,55.39,1998973,IR
2013-03-18,54.78,55.41,54.68,55.04,910874,IR
2013-03-19,55.09,55.41,54.46,55.12,1417542,IR
2013-03-20,55.38,56.77,55.38,56.47,2653698,IR
2013-03-21,56.06,56.14,55.3,55.6,1722992,IR
2013-03-22,55.75,55.795,55.22,55.51,1699121,IR
2013-03-25,55.86,56.1,54.71,55.08,1755393,IR
2013-03-26,55.52,55.7,54.95,55.38,1865593,IR
2013-03-27,54.56,54.95,53.99,54.36,2207603,IR
2013-03-28,54.47,55.04,54.15,55.01,2654193,IR
2013-04-01,55.02,55.35,54.31,54.4,2381727,IR
2013-04-02,54.67,55.08,54.13,54.25,1976411,IR
2013-04-03,54.19,54.86,53.81,53.92,2612315,IR
2013-04-04,54.13,54.79,53.96,54.49,2334389,IR
2013-04-05,53.52,54.25,53.34,54.01,2665326,IR
2013-04-08,54.08,55.0,54.05,54.9,2080623,IR
2013-04-09,55.03,55.68,54.94,55.61,3055260,IR
2013-04-10,55.69,56.3,55.58,56.15,2397588,IR
2013-04-11,56.15,57.14,56.01,56.68,2349974,IR
2013-04-12,56.37,56.645,55.905,56.16,1546176,IR
2013-04-15,55.74,56.03,53.76,53.76,2197717,IR
2013-04-16,54.16,55.04,54.16,54.96,2079348,IR
2013-04-17,54.43,54.56,53.31,53.89,1925663,IR
2013-04-18,53.9,54.21,53.26,53.54,1436497,IR
2013-04-19,53.85,53.97,53.3599,53.9,2135662,IR
2013-04-22,53.95,54.05,52.72,54.0,2104624,IR
2013-04-23,53.49,54.53,52.34,53.45,4577634,IR
2013-04-24,53.59,54.375,53.56,54.18,2212306,IR
2013-04-25,54.29,55.2,54.12,54.79,2816506,IR
2013-04-26,54.8,54.9,53.54,53.98,2385589,IR
2013-04-29,54.17,54.53,53.85,54.24,1433829,IR
2013-04-30,54.14,54.22,53.15,53.8,1790877,IR
2013-05-01,53.49,53.77,52.025,52.23,2976422,IR
2013-05-02,52.34,52.75,52.15,52.47,2755203,IR
2013-05-03,53.05,54.765,52.92,54.11,2591100,IR
2013-05-06,54.07,54.76,53.61,54.55,1516021,IR
2013-05-07,54.67,55.49,54.6,55.35,1640622,IR
2013-05-08,55.26,55.68,55.16,55.52,1223517,IR
2013-05-09,55.19,56.04,55.18,55.87,2454833,IR
2013-05-10,55.9,56.46,55.78,56.39,1880212,IR
2013-05-13,56.09,56.23,55.57,56.03,1569866,IR
2013-05-14,56.13,57.57,56.12,57.23,2399574,IR
2013-05-15,57.0,57.25,56.575,56.9,1855793,IR
2013-05-16,56.64,57.33,56.5,56.85,1632793,IR
2013-05-17,57.2,58.28,57.03,58.04,2200383,IR
2013-05-20,57.74,58.58,57.735,57.99,2036440,IR
2013-05-21,58.01,58.59,57.88,58.14,1001951,IR
2013-05-22,58.13,58.92,56.84,57.16,1779440,IR
2013-05-23,56.62,57.71,56.411,57.17,1257563,IR
2013-05-24,56.84,57.42,56.25,57.15,1167955,IR
2013-05-28,57.6,58.55,57.25,57.71,1317779,IR
2013-05-29,57.12,57.59,56.76,57.23,1097860,IR
2013-05-30,57.32,58.36,57.13,57.82,1429583,IR
2013-05-31,57.53,58.535,57.48,57.53,1543077,IR
2013-06-03,57.7,58.55,57.18,58.52,2109974,IR
2013-06-04,58.35,58.89,56.8,57.06,2236027,IR
2013-06-05,56.75,57.29,55.75,55.83,2427428,IR
2013-06-06,55.9,56.78,55.781,56.64,3294081,IR
2013-06-07,57.21,58.07,57.07,58.04,3557768,IR
2013-06-10,58.3,58.41,57.61,57.68,1938145,IR
2013-06-11,57.04,57.31,56.6,56.65,1466570,IR
2013-06-12,57.16,57.22,55.795,55.9,1845328,IR
2013-06-13,55.84,56.36,55.7,56.25,2256669,IR
2013-06-14,56.2,56.99,56.03,56.43,1868225,IR
2013-06-17,57.06,57.12,56.24,56.6,1803402,IR
2013-06-18,56.68,57.93,56.5,57.61,2376036,IR
2013-06-19,57.69,57.84,56.57,56.57,1809537,IR
2013-06-20,56.29,56.34,54.93,55.07,2253958,IR
2013-06-21,55.45,55.93,54.73,55.04,2312934,IR
2013-06-24,54.53,54.64,53.39,53.46,2637975,IR
2013-06-25,54.09,54.85,53.95,54.11,1933529,IR
2013-06-26,54.67,55.05,54.37,54.63,2309636,IR
2013-06-27,55.13,55.7,55.0,55.49,2110687,IR
2013-06-28,55.42,55.71,55.01,55.52,2745283,IR
2013-07-01,55.89,56.7,55.65,56.23,2404041,IR
2013-07-02,56.12,56.33,55.51,55.69,2275113,IR
2013-07-03,55.39,56.206,55.32,55.97,636195,IR
2013-07-05,56.74,57.93,56.62,57.75,1969415,IR
2013-07-08,57.94,58.06,57.18,57.23,1751147,IR
2013-07-09,57.67,58.3727,57.34,58.03,992363,IR
2013-07-10,57.98,58.41,57.71,57.99,986007,IR
2013-07-11,58.94,59.49,58.85,59.02,1874044,IR
2013-07-12,59.06,59.41,58.89,59.09,1282147,IR
2013-07-15,59.44,59.575,58.91,59.33,1313206,IR
2013-07-16,59.22,59.33,57.99,58.17,2043019,IR
2013-07-17,58.41,59.0,58.41,58.76,1352770,IR
2013-07-18,58.97,60.16,58.88,59.92,1832579,IR
2013-07-19,61.92,63.33,60.64,62.95,3690034,IR
2013-07-22,63.35,63.35,61.5,61.69,3159930,IR
2013-07-23,61.97,62.3,60.71,61.02,2628878,IR
2013-07-24,61.44,61.76,60.49,60.55,2843986,IR
2013-07-25,60.33,61.33,60.275,61.16,1808080,IR
2013-07-26,60.7,61.18,60.44,61.15,1601660,IR
2013-07-29,60.95,61.35,60.86,60.99,909717,IR
2013-07-30,61.46,61.73,60.97,61.1,1032852,IR
2013-07-31,61.27,61.78,61.0,61.05,1275970,IR
2013-08-01,61.78,62.28,61.72,62.11,1884367,IR
2013-08-02,61.71,62.56,61.34,62.51,2036822,IR
2013-08-05,62.24,62.55,61.8,62.21,1229141,IR
2013-08-06,62.0,62.0,60.67,60.88,1854456,IR
2013-08-07,60.78,61.55,60.68,61.31,1842951,IR
2013-08-08,61.66,61.76,61.36,61.58,1419857,IR
2013-08-09,61.24,61.37,60.77,61.01,2005138,IR
2013-08-12,60.75,61.68,60.54,61.37,1512546,IR
2013-08-13,61.4,62.09,61.01,62.02,1467003,IR
2013-08-14,61.9,62.2,61.66,61.97,1243521,IR
2013-08-15,61.35,61.35,60.17,60.24,1301356,IR
2013-08-16,60.09,61.34,60.09,60.93,1557664,IR
2013-08-19,60.71,61.01,60.18,60.24,1798921,IR
2013-08-20,60.33,60.44,59.89,60.16,1602449,IR
2013-08-21,59.97,60.87,59.875,60.24,2030101,IR
2013-08-22,60.53,61.63,60.39,61.32,1150277,IR
2013-08-23,61.52,61.8,61.08,61.48,1129686,IR
2013-08-26,61.48,62.03,61.14,61.29,1467590,IR
2013-08-27,60.5,60.51,59.3,59.3,1618164,IR
2013-08-28,59.36,59.59,59.16,59.22,1067299,IR
2013-08-29,58.97,59.95,58.9601,59.59,956362,IR
2013-08-30,59.77,59.77,58.92,59.14,1020976,IR
2013-09-03,60.06,60.8,60.06,60.53,2747873,IR
2013-09-04,60.5,61.57,60.38,61.56,1867837,IR
2013-09-05,61.63,62.0,61.29,61.64,1765052,IR
2013-09-06,61.79,62.49,60.96,61.77,1592432,IR
2013-09-09,62.0,62.611,61.76,62.36,1508856,IR
2013-09-10,62.96,64.86,62.95,64.81,2504407,IR
2013-09-11,64.9,64.9,63.501,63.87,1988681,IR
2013-09-12,63.85,64.36,63.21,63.22,1553423,IR
2013-09-13,63.37,63.71,63.29,63.56,820257,IR
2013-09-16,64.71,64.8,64.0798,64.53,1568895,IR
2013-09-17,64.45,64.82,64.191,64.73,959797,IR
2013-09-18,64.69,65.56,64.06,65.12,1494701,IR
2013-09-19,65.48,65.87,65.34,65.41,1529833,IR
2013-09-20,65.29,66.03,65.24,65.5,3917913,IR
2013-09-23,65.47,65.59,64.391,64.79,1119729,IR
2013-09-24,64.69,66.62,64.69,65.81,2237973,IR
2013-09-25,65.74,66.25,65.14,65.9,1563547,IR
2013-09-26,65.96,66.03,65.35,65.62,1073474,IR
2013-09-27,65.2,65.97,65.18,65.42,938958,IR
2013-09-30,64.77,65.18,64.476,64.94,2066060,IR
2013-10-01,65.22,65.55,64.765,65.17,971254,IR
2013-10-02,64.86,65.19,64.47,65.18,1401825,IR
2013-10-03,65.12,65.36,64.1,64.95,1489541,IR
2013-10-04,64.91,66.3,64.74,66.09,1459146,IR
2013-10-07,65.46,65.48,64.25,64.26,1362505,IR
2013-10-08,64.23,64.58,62.67,62.82,2268240,IR
2013-10-09,62.97,63.11,61.78,62.76,2001765,IR
2013-10-10,63.54,64.69,63.4,64.63,1764096,IR
2013-10-11,64.52,65.85,64.37,65.74,1255114,IR
2013-10-14,65.27,65.88,64.65,65.68,1259689,IR
2013-10-15,65.33,65.47,64.39,64.62,1288350,IR
2013-10-16,64.5,64.83,62.98,63.35,3664512,IR
2013-10-17,63.1,63.62,62.91,63.52,5821782,IR
2013-10-18,66.72,68.33,65.31,66.85,5983307,IR
2013-10-21,67.0,67.82,66.5601,67.78,2322524,IR
2013-10-22,68.0,68.935,67.57,68.29,2458359,IR
2013-10-23,68.21,68.49,67.34,67.48,1647725,IR
2013-10-24,67.62,67.82,66.68,67.65,1757208,IR
2013-10-25,67.71,67.87,66.82,67.85,1592710,IR
2013-10-28,67.73,67.83,67.215,67.31,1309640,IR
2013-10-29,67.48,68.12,67.09,68.03,1031677,IR
2013-10-30,68.13,68.3,66.7,67.09,1117324,IR
2013-10-31,66.89,68.26,66.71,67.53,1482370,IR
2013-11-01,67.63,68.2199,66.87,67.74,1231372,IR
2013-11-04,67.99,68.04,67.4,67.7,735291,IR
2013-11-05,67.56,67.82,66.62,67.52,1074443,IR
2013-11-06,67.77,68.27,67.5,67.72,972645,IR
2013-11-07,67.63,68.08,66.49,66.59,1266995,IR
2013-11-08,66.6,67.71,66.56,67.7,1237033,IR
2013-11-11,67.78,67.95,67.36,67.47,1605479,IR
2013-11-12,67.3,67.87,66.75,67.77,2736013,IR
2013-11-13,67.52,68.39,66.87,67.54,3796882,IR
2013-11-14,67.78,68.11,67.28,68.0,1700592,IR
2013-11-15,68.41,68.62,67.7,68.53,2469397,IR
2013-11-18,68.64,69.07,67.28,67.58,2763761,IR
2013-11-19,67.51,67.97,67.01,67.62,4257857,IR
2013-11-20,67.64,67.98,67.13,67.73,2756415,IR
2013-11-21,67.74,68.1,67.49,67.97,3787221,IR
2013-11-22,68.08,68.89,67.64,68.84,2789746,IR
2013-11-25,69.25,70.43,68.97,69.99,3903361,IR
2013-11-26,70.11,70.51,69.74,70.33,3091814,IR
2013-11-27,70.33,71.22,70.08,71.1,2754961,IR
2013-11-29,71.05,71.75,70.92,71.42,1278325,IR
2013-12-02,56.9,57.32,55.49,55.56,4592983,IR
2013-12-03,55.34,56.311,54.83,56.03,4255781,IR
2013-12-04,55.64,56.13,55.35,55.9,3497148,IR
2013-12-05,55.76,56.07,55.565,55.76,3449959,IR
2013-12-06,56.65,57.09,56.29,56.69,3124318,IR
2013-12-09,55.81,56.99,55.73,56.81,2473075,IR
2013-12-10,56.54,57.08,56.44,56.67,2048498,IR
2013-12-11,56.66,56.78,55.945,56.01,2755460,IR
2013-12-12,56.19,57.15,56.14,56.92,2708659,IR
2013-12-13,57.2,57.43,56.735,56.82,2094680,IR
2013-12-16,57.11,58.08,57.03,57.79,1810224,IR
2013-12-17,57.96,58.11,57.28,57.44,1862804,IR
2013-12-18,57.76,59.05,57.42,58.96,2540513,IR
2013-12-19,58.54,59.3,58.51,59.15,1713486,IR
2013-12-20,59.27,60.39,59.05,60.12,2873347,IR
2013-12-23,60.48,61.15,60.21,60.96,1923104,IR
2013-12-24,60.78,61.255,60.71,60.86,744141,IR
2013-12-26,61.1,61.4,60.65,61.16,919010,IR
2013-12-27,61.21,61.43,60.97,61.17,1190449,IR
2013-12-30,61.33,61.965,61.19,61.77,1434486,IR
2013-12-31,61.69,61.85,61.26,61.6,1446081,IR
2014-01-02,61.25,61.7,61.12,61.24,1916195,IR
2014-01-03,61.17,61.64,61.04,61.32,1503040,IR
2014-01-06,61.62,61.93,60.99,61.13,1656705,IR
2014-01-07,61.13,61.951,61.13,61.69,1553107,IR
2014-01-08,61.57,62.08,61.34,61.85,2430160,IR
2014-01-09,61.89,62.601,61.67,62.05,2148266,IR
2014-01-10,62.17,62.89,61.94,62.65,2461683,IR
2014-01-13,62.29,63.42,61.63,61.73,2271415,IR
2014-01-14,61.98,62.44,61.82,62.25,1712035,IR
2014-01-15,62.5,63.03,62.25,62.84,1969003,IR
2014-01-16,62.82,63.3799,62.74,62.88,1982864,IR
2014-01-17,62.91,63.17,62.13,62.32,1947581,IR
2014-01-21,62.69,62.9,61.755,62.07,1810576,IR
2014-01-22,62.39,62.475,61.81,61.81,2804861,IR
2014-01-23,61.34,61.53,60.17,60.67,2277228,IR
2014-01-24,60.16,60.18,58.085,58.11,3050234,IR
2014-01-27,58.19,59.22,57.66,58.76,3025305,IR
2014-01-28,58.79,59.53,58.79,59.08,1600646,IR
2014-01-29,58.58,59.26,58.29,58.44,2036695,IR
2014-01-30,59.01,59.24,58.52,59.03,1637782,IR
2014-01-31,58.03,59.19,57.83,58.79,2496802,IR
2014-02-03,58.58,59.08,56.7401,56.85,3408389,IR
2014-02-04,56.79,57.73,56.12,57.28,2556685,IR
2014-02-05,59.13,59.13,57.3,57.69,3913860,IR
2014-02-06,57.74,58.42,57.72,58.06,2443402,IR
2014-02-07,58.43,59.88,58.4,59.76,2544746,IR
2014-02-10,59.7,59.87,58.88,59.08,2606916,IR
2014-02-11,58.08,60.64,57.11,57.26,7656422,IR
2014-02-12,57.24,58.31,57.2,58.2,6225908,IR
2014-02-13,57.83,58.5002,57.5,58.12,2855969,IR
2014-02-14,58.13,58.84,58.09,58.43,2338753,IR
2014-02-18,58.63,59.54,58.23,59.38,3215143,IR
2014-02-19,59.25,60.1813,58.675,58.73,2444653,IR
2014-02-20,58.79,59.92,58.79,59.72,1848879,IR
2014-02-21,59.82,59.96,59.33,59.41,1736298,IR
2014-02-24,59.44,60.83,59.44,59.97,2038689,IR
2014-02-25,59.98,60.15,59.5,59.65,1453206,IR
2014-02-26,59.75,60.79,59.74,60.3,2545728,IR
2014-02-27,60.3,60.55,59.95,60.53,1887459,IR
2014-02-28,60.71,61.575,60.53,61.14,2856124,IR
2014-03-03,60.4,60.59,59.68,60.13,1846463,IR
2014-03-04,60.91,61.44,60.744,61.23,1961576,IR
2014-03-05,61.23,61.57,60.82,60.97,1341259,IR
2014-03-06,61.05,61.47,60.99,61.32,2070747,IR
2014-03-07,61.79,62.53,61.72,61.94,2286261,IR
2014-03-10,61.73,61.73,60.56,60.96,1377205,IR
2014-03-11,61.01,61.15,59.67,59.83,1725884,IR
2014-03-12,59.26,59.29,58.62,58.95,2182384,IR
2014-03-13,59.08,59.175,57.38,57.56,3078365,IR
2014-03-14,57.49,58.195,56.81,56.9,3906873,IR
2014-03-17,57.36,58.51,57.13,58.32,2918674,IR
2014-03-18,58.36,58.87,58.36,58.52,1730413,IR
2014-03-19,58.53,58.79,57.66,58.13,1801026,IR
2014-03-20,57.94,58.83,57.77,58.67,2056237,IR
2014-03-21,59.16,59.84,58.77,58.86,4471589,IR
2014-03-24,59.02,59.18,57.62,57.89,1887247,IR
2014-03-25,58.02,58.89,57.61,57.99,2373489,IR
2014-03-26,58.23,58.35,56.48,56.52,3298019,IR
2014-03-27,56.09,56.16,54.405,55.7,5733463,IR
2014-03-28,56.05,57.05,55.87,56.54,3066852,IR
2014-03-31,57.02,57.4925,56.91,57.24,2821595,IR
2014-04-01,58.74,58.74,57.01,57.16,2809434,IR
2014-04-02,56.95,58.06,56.82,57.88,2388956,IR
2014-04-03,58.15,58.62,57.745,57.93,2054435,IR
2014-04-04,58.21,58.55,56.21,56.49,3271607,IR
2014-04-07,56.37,56.57,54.62,55.19,4447238,IR
2014-04-08,55.09,55.46,54.73,55.1,3714416,IR
2014-04-09,55.38,56.5,55.112,56.44,3610349,IR
2014-04-10,56.44,56.66,55.29,55.41,3032430,IR
2014-04-11,55.2,55.79,54.27,54.39,2667330,IR
2014-04-14,55.07,55.39,54.8,55.26,2589157,IR
2014-04-15,55.34,55.655,54.42,55.57,2573967,IR
2014-04-16,58.47,58.47,56.23,57.98,4888036,IR
2014-04-17,57.98,58.16,57.67,57.82,3019653,IR
2014-04-21,57.8,57.93,57.16,57.67,1275178,IR
2014-04-22,57.63,58.63,57.31,57.99,4037303,IR
2014-04-23,59.39,60.66,59.03,59.85,6113412,IR
2014-04-24,60.18,60.28,59.05,59.6,2914173,IR
2014-04-25,59.34,59.52,58.43,58.77,2015555,IR
2014-04-28,59.12,59.18,57.5,58.51,2280476,IR
2014-04-29,58.9,58.97,58.19,58.9,1566207,IR
2014-04-30,58.72,59.82,58.56,59.8,2058320,IR
2014-05-01,59.76,60.3,59.52,59.96,1609859,IR
2014-05-02,59.87,60.22,59.7426,59.85,1149711,IR
2014-05-05,59.5,59.82,59.08,59.6,996977,IR
2014-05-06,59.3,59.44,58.56,58.64,1598936,IR
2014-05-07,58.88,59.385,58.36,58.73,2806827,IR
2014-05-08,58.63,59.55,58.56,58.9,2275473,IR
2014-05-09,58.88,58.88,57.78,58.17,2712157,IR
2014-05-12,58.59,59.28,58.54,59.24,2117174,IR
2014-05-13,59.36,59.94,59.27,59.38,1545664,IR
2014-05-14,59.31,59.31,58.43,58.51,1540213,IR
2014-05-15,58.2,58.35,56.6,57.16,2544919,IR
2014-05-16,57.31,57.61,56.81,57.6,2418244,IR
2014-05-19,57.37,58.17,57.29,58.12,914692,IR
2014-05-20,58.01,58.045,56.68,57.05,1674207,IR
2014-05-21,57.29,57.72,56.69,57.28,1453942,IR
2014-05-22,57.28,57.74,57.07,57.15,688475,IR
2014-05-23,57.15,58.385,57.105,58.35,1368314,IR
2014-05-27,58.81,59.4,58.435,58.55,1617325,IR
2014-05-28,58.7,60.0775,58.645,59.84,2912776,IR
2014-05-29,59.92,60.242,59.26,59.78,1888024,IR
2014-05-30,59.6,59.92,59.27,59.82,1946060,IR
2014-06-02,59.83,60.1499,59.02,59.74,1394410,IR
2014-06-03,59.61,59.7,59.105,59.4,2941484,IR
2014-06-04,59.39,60.22,59.21,60.18,2112556,IR
2014-06-05,60.42,61.15,59.8401,60.8,2672321,IR
2014-06-06,60.57,61.99,60.57,61.97,1642300,IR
2014-06-09,61.95,62.92,61.61,62.51,2042045,IR
2014-06-10,62.35,63.0,62.13,62.96,2381022,IR
2014-06-11,62.47,62.53,61.98,62.2,2250160,IR
2014-06-12,62.03,62.36,61.845,62.03,2873838,IR
2014-06-13,62.06,62.3,61.73,62.3,1826184,IR
2014-06-16,62.07,62.87,61.96,62.84,1990325,IR
2014-06-17,62.58,63.225,62.24,63.02,1954254,IR
2014-06-18,63.0,63.52,62.51,63.47,1388648,IR
2014-06-19,63.5,63.69,63.31,63.63,1375809,IR
2014-06-20,63.85,64.11,63.64,63.99,2692927,IR
2014-06-23,63.67,64.02,63.0,63.11,1438966,IR
2014-06-24,63.06,63.4,62.08,62.21,1901117,IR
2014-06-25,62.17,62.85,62.02,62.5,1635125,IR
2014-06-26,62.69,62.73,61.98,62.57,1412200,IR
2014-06-27,62.31,62.76,62.2,62.7,3799419,IR
2014-06-30,62.53,62.93,62.35,62.51,1622403,IR
2014-07-01,62.87,63.3399,62.62,62.87,1209339,IR
2014-07-02,62.85,63.47,62.63,62.71,1485494,IR
2014-07-03,62.85,63.33,62.84,63.1,588187,IR
2014-07-07,62.92,63.04,62.24,62.34,1113136,IR
2014-07-08,62.35,62.36,61.34,61.38,2065245,IR
2014-07-09,61.7,61.97,61.54,61.57,1498873,IR
2014-07-10,60.88,61.305,60.4001,60.99,1969911,IR
2014-07-11,61.14,61.61,60.8,61.35,2140304,IR
2014-07-14,61.84,62.54,61.8,62.23,2208399,IR
2014-07-15,62.12,62.5,61.36,61.59,1935660,IR
2014-07-16,61.73,62.6033,61.7,62.52,1513094,IR
2014-07-17,61.85,62.08,61.04,61.08,1833434,IR
2014-07-18,61.41,62.335,61.22,62.2,2142567,IR
2014-07-21,61.84,62.22,61.54,61.85,2037787,IR
2014-07-22,63.01,64.77,62.76,64.5,3271776,IR
2014-07-23,64.5,64.5,63.93,64.23,2456466,IR
2014-07-24,64.17,64.2,63.02,63.07,2334614,IR
2014-07-25,62.78,63.37,62.75,63.08,1461059,IR
2014-07-28,62.97,63.12,62.08,62.18,2102024,IR
2014-07-29,62.17,62.17,61.17,61.18,1856957,IR
2014-07-30,61.5,61.5,60.67,60.93,2200763,IR
2014-07-31,60.25,60.4,58.63,58.79,3093566,IR
2014-08-01,59.21,59.44,58.71,59.31,1516808,IR
2014-08-04,59.21,59.44,58.71,59.31,1516808,IR
2014-08-05,59.06,59.97,58.84,59.02,1326196,IR
2014-08-06,58.49,58.95,57.95,58.53,1885759,IR
2014-08-07,59.27,60.03,58.85,58.9,1867980,IR
2014-08-08,59.13,60.01,58.93,59.93,1325150,IR
2014-08-11,60.27,60.755,60.16,60.35,1352711,IR
2014-08-12,60.2,60.725,59.96,60.28,1147867,IR
2014-08-13,60.77,61.185,60.49,60.84,1118841,IR
2014-08-14,60.82,61.14,60.47,60.86,1858410,IR
2014-08-15,61.13,61.36,60.02,60.55,1993558,IR
2014-08-18,61.06,62.19,60.91,62.18,2551643,IR
2014-08-19,61.84,62.08,61.45,61.55,2642119,IR
2014-08-20,61.57,62.125,61.38,61.96,1287478,IR
2014-08-21,62.0,62.14,61.5601,62.01,1252838,IR
2014-08-22,61.88,62.31,61.45,61.47,1475814,IR
2014-08-25,61.83,62.08,61.6,61.83,1026302,IR
2014-08-26,61.89,62.11,61.01,61.04,1691141,IR
2014-08-27,61.16,61.43,60.8,60.99,1343368,IR
2014-08-28,60.81,60.89,60.38,60.53,1753553,IR
2014-08-29,60.84,60.86,59.98,60.2,2044868,IR
2014-09-02,60.51,60.66,59.94,60.22,1691967,IR
2014-09-03,60.65,60.86,59.76,59.92,1031657,IR
2014-09-04,60.0,60.59,59.64,59.88,1843719,IR
2014-09-05,59.63,60.22,59.14,60.16,2288228,IR
2014-09-08,60.25,61.3,59.975,60.2,2146462,IR
2014-09-09,60.01,60.36,59.72,59.73,1749811,IR
2014-09-10,59.42,60.21,59.39,59.89,1739396,IR
2014-09-11,59.65,60.41,59.62,60.29,1280873,IR
2014-09-12,60.15,60.31,59.58,59.86,1651266,IR
2014-09-15,59.7,59.92,59.4,59.57,1676509,IR
2014-09-16,59.41,60.24,59.13,60.06,1706094,IR
2014-09-17,60.04,60.54,59.51,59.87,1713550,IR
2014-09-18,59.98,60.36,59.85,60.14,1385733,IR
2014-09-19,60.35,60.5,59.155,59.27,4477955,IR
2014-09-22,59.24,59.34,57.99,58.2,2200053,IR
2014-09-23,58.23,58.62,57.75,58.01,1667171,IR
2014-09-24,57.95,58.06,57.52,57.63,1886948,IR
2014-09-25,57.5,57.52,56.57,56.75,2412196,IR
2014-09-26,56.86,57.54,56.71,57.48,1875952,IR
2014-09-29,56.75,57.56,56.57,57.26,1733524,IR
2014-09-30,57.22,57.26,56.23,56.36,2094581,IR
2014-10-01,56.14,56.53,55.14,55.53,3261413,IR
2014-10-02,55.41,55.79,54.51,55.64,2741831,IR
2014-10-03,56.04,56.54,55.89,56.41,2343560,IR
2014-10-06,56.59,57.06,56.4,56.67,3239063,IR
2014-10-07,56.97,57.17,55.91,55.95,2808959,IR
2014-10-08,55.95,57.62,55.72,57.6,3403121,IR
2014-10-09,57.42,57.48,55.7,55.84,3209633,IR
2014-10-10,55.77,55.97,54.61,54.67,2854746,IR
2014-10-13,54.75,54.94,53.48,53.57,3067741,IR
2014-10-14,54.01,54.64,53.83,54.08,3778932,IR
2014-10-15,53.27,54.31,52.47,53.94,3232270,IR
2014-10-16,53.0,55.12,52.99,54.91,2754988,IR
2014-10-17,55.54,56.87,55.41,56.48,2981008,IR
2014-10-20,56.38,57.25,56.09,57.15,2680104,IR
2014-10-21,57.85,59.13,57.77,58.34,3758481,IR
2014-10-22,57.15,60.1,56.8,57.74,7247657,IR
2014-10-23,58.26,60.84,58.25,60.01,2756970,IR
2014-10-24,60.23,60.33,59.34,60.26,1734801,IR
2014-10-27,60.02,60.39,59.592,60.18,1989549,IR
2014-10-28,60.6,62.1,60.5,62.0,2121364,IR
2014-10-29,61.98,62.18,60.71,61.48,1602776,IR
2014-10-30,61.29,62.01,60.95,61.73,1509238,IR
2014-10-31,62.38,62.82,62.12,62.62,2368019,IR
2014-11-03,62.59,62.67,61.56,61.81,2350239,IR
2014-11-04,61.68,61.8099,61.01,61.34,1588367,IR
2014-11-05,61.8,62.41,60.64,62.2,3315319,IR
2014-11-06,62.12,63.2,61.98,63.16,1855558,IR
2014-11-07,63.16,63.77,63.065,63.51,1465764,IR
2014-11-10,63.51,63.86,63.34,63.42,1628375,IR
2014-11-11,63.67,63.76,62.91,63.05,1541558,IR
2014-11-12,62.83,63.43,62.65,63.0,1465230,IR
2014-11-13,63.14,63.14,62.33,62.53,1294617,IR
2014-11-14,62.42,62.95,62.42,62.59,1084965,IR
2014-11-17,62.5,62.65,62.22,62.52,1531210,IR
2014-11-18,62.66,63.21,62.35,62.76,1322334,IR
2014-11-19,62.68,62.72,61.98,62.7,1271685,IR
2014-11-20,62.28,63.23,62.01,63.02,1190877,IR
2014-11-21,63.73,64.17,63.35,63.47,1150882,IR
2014-11-24,63.73,63.89,63.49,63.77,1237721,IR
2014-11-25,63.8,64.15,63.53,63.84,1462607,IR
2014-11-26,63.84,63.93,63.36,63.49,1041040,IR
2014-11-28,63.34,63.39,62.8,63.06,640396,IR
2014-12-01,62.86,62.95,61.64,62.12,1406083,IR
2014-12-02,62.54,63.28,62.355,63.06,1326679,IR
2014-12-03,63.06,64.45,62.98,63.81,1642565,IR
2014-12-04,63.54,63.74,63.07,63.28,1548806,IR
2014-12-05,63.28,63.87,63.185,63.6,1364704,IR
2014-12-08,63.42,63.62,62.44,62.57,1293836,IR
2014-12-09,62.25,63.04,61.8,62.96,1871492,IR
2014-12-10,62.61,62.73,61.99,62.29,2440529,IR
2014-12-11,62.53,63.58,62.53,63.1,2314560,IR
2014-12-12,62.35,62.81,62.04,62.07,2110124,IR
2014-12-15,62.23,62.64,61.19,61.58,1554696,IR
2014-12-16,61.29,62.33,60.73,60.78,1933516,IR
2014-12-17,60.92,62.16,60.57,61.98,1964307,IR
2014-12-18,62.98,63.54,62.28,63.52,1462859,IR
2014-12-19,63.78,64.16,63.48,63.99,2286979,IR
2014-12-22,64.04,64.42,63.94,64.19,1379712,IR
2014-12-23,64.34,64.94,64.25,64.47,1210357,IR
2014-12-24,64.41,64.7399,64.24,64.49,379599,IR
2014-12-26,64.81,65.0,64.49,64.59,738102,IR
2014-12-29,64.48,65.07,64.28,64.59,868914,IR
2014-12-30,64.45,64.64,63.94,64.25,1132190,IR
2014-12-31,64.58,64.634,63.35,63.39,683565,IR
2015-01-02,63.49,64.0,62.64,63.26,1104235,IR
2015-01-05,62.7,62.99,61.89,62.16,1761834,IR
2015-01-06,62.22,62.36,60.36,60.86,2218717,IR
2015-01-07,61.51,61.78,61.02,61.19,1715164,IR
2015-01-08,61.69,62.46,61.648,62.43,1716821,IR
2015-01-09,62.62,62.62,61.62,61.75,966946,IR
2015-01-12,62.94,62.97,61.44,62.2,2258651,IR
2015-01-13,62.84,63.25,61.11,61.89,1337119,IR
2015-01-14,60.73,61.49,60.53,61.43,1577410,IR
2015-01-15,61.72,62.17,60.92,61.55,2754511,IR
2015-01-16,61.31,61.7,60.15,61.62,2902902,IR
2015-01-20,62.19,62.71,61.43,62.37,2466764,IR
2015-01-21,62.06,63.275,61.85,63.12,1864221,IR
2015-01-22,63.75,64.76,63.41,64.74,2714149,IR
2015-01-23,64.5,65.601,64.35,64.66,3152733,IR
2015-01-26,64.67,65.37,63.96,65.33,1670785,IR
2015-01-27,64.45,65.11,63.78,64.76,1697744,IR
2015-01-28,65.15,65.47,63.8,63.85,2025810,IR
2015-01-29,63.79,64.75,63.31,64.66,2839978,IR
2015-01-30,65.89,66.54,64.85,66.4,4296044,IR
2015-02-02,66.5,66.53,64.95,66.16,3059235,IR
2015-02-03,66.59,67.5799,66.52,67.45,2650089,IR
2015-02-04,67.5,67.5,66.47,66.81,2005880,IR
2015-02-05,66.91,67.33,66.74,66.84,1890428,IR
2015-02-06,66.89,67.14,66.45,66.59,2637139,IR
2015-02-09,66.55,67.26,66.0,66.4,2258843,IR
2015-02-10,66.78,67.07,66.315,66.99,1658242,IR
2015-02-11,66.69,67.06,66.61,66.66,1988416,IR
2015-02-12,67.15,67.83,66.72,67.63,3518768,IR
2015-02-13,67.75,68.03,66.96,67.69,2065903,IR
2015-02-17,67.59,67.84,67.05,67.76,1402005,IR
2015-02-18,67.76,68.5,67.43,67.91,2121094,IR
2015-02-19,67.63,68.17,67.5007,67.97,1309852,IR
2015-02-20,68.02,69.01,67.6,68.81,1736816,IR
2015-02-23,68.8,68.94,68.31,68.64,1768650,IR
2015-02-24,68.35,68.84,68.2,68.75,1222477,IR
2015-02-25,68.38,68.59,67.88,68.22,1409391,IR
2015-02-26,68.3,68.41,67.69,67.94,1286925,IR
2015-02-27,67.77,67.95,67.12,67.19,1605744,IR
2015-03-02,67.23,68.02,67.12,67.78,1553979,IR
2015-03-03,67.41,67.79,66.96,67.45,1479113,IR
2015-03-04,67.18,67.32,66.18,67.0,2074435,IR
2015-03-05,67.41,67.7125,67.3,67.68,1882253,IR
2015-03-06,67.17,67.53,66.38,66.86,1621222,IR
2015-03-09,67.0,67.82,67.0,67.66,1321284,IR
2015-03-10,67.03,67.03,66.15,66.23,1846175,IR
2015-03-11,66.28,66.4,65.74,66.2,1268806,IR
2015-03-12,66.41,67.495,66.4,67.39,1055275,IR
2015-03-13,67.32,67.39,66.35,67.22,1558214,IR
2015-03-16,67.58,68.65,67.32,68.6,1661898,IR
2015-03-17,67.98,68.08,67.45,67.78,1623317,IR
2015-03-18,67.52,68.75,67.015,68.54,1588767,IR
2015-03-19,68.19,68.396,67.41,67.87,1235783,IR
2015-03-20,68.27,68.81,68.13,68.21,1839530,IR
2015-03-23,68.39,68.51,67.56,67.56,1062700,IR
2015-03-24,67.65,68.13,67.1,67.95,1698776,IR
2015-03-25,67.97,68.11,66.77,66.77,1432431,IR
2015-03-26,66.73,67.61,66.4,67.47,2160361,IR
2015-03-27,67.14,67.92,66.96,67.77,1387520,IR
2015-03-30,68.0,68.56,67.9,68.45,1416588,IR
2015-03-31,68.19,68.52,67.77,68.08,1473767,IR
2015-04-01,68.04,68.11,66.94,67.05,2107243,IR
2015-04-02,66.82,67.84,66.62,67.53,1932894,IR
2015-04-06,66.92,68.28,66.63,67.85,1484995,IR
2015-04-07,68.12,68.35,67.35,67.35,1173644,IR
2015-04-08,67.28,67.72,67.02,67.51,1300827,IR
2015-04-09,67.46,67.97,67.07,67.87,1936091,IR
2015-04-10,67.83,68.73,67.54,68.59,2034750,IR
2015-04-13,68.3,69.15,68.21,68.7,1465364,IR
2015-04-14,68.49,68.7325,68.0804,68.58,1267066,IR
2015-04-15,68.92,69.42,68.68,69.19,1095779,IR
2015-04-16,68.95,69.41,68.675,68.8,1645099,IR
2015-04-17,68.29,68.36,67.08,67.34,1364822,IR
2015-04-20,67.75,67.85,67.4,67.68,1048675,IR
2015-04-21,67.75,68.1125,67.14,67.2,1349481,IR
2015-04-22,67.19,67.6,66.62,67.49,1656047,IR
2015-04-23,68.82,69.4,67.94,69.06,2832010,IR
2015-04-24,69.14,69.14,68.23,68.63,2055735,IR
2015-04-27,68.67,69.4,68.41,68.63,1787561,IR
2015-04-28,68.53,69.22,68.2,69.19,1718641,IR
2015-04-29,68.65,68.9599,67.58,67.65,2412402,IR
2015-04-30,67.29,67.79,65.77,65.84,2886140,IR
2015-05-01,65.98,67.06,65.85,66.85,1713569,IR
2015-05-04,66.97,67.38,66.69,66.89,1262920,IR
2015-05-05,66.69,66.98,65.79,65.83,1589330,IR
2015-05-06,66.01,66.82,65.47,66.82,3489274,IR
2015-05-07,66.83,67.41,66.6,67.14,1556781,IR
2015-05-08,67.94,68.33,67.36,67.44,1588094,IR
2015-05-11,67.3,67.82,67.09,67.17,1624686,IR
2015-05-12,67.16,67.77,66.93,67.52,1466424,IR
2015-05-13,67.6,68.44,67.25,68.12,1962227,IR
2015-05-14,69.49,70.21,68.98,70.18,2622325,IR
2015-05-15,70.1,70.93,70.04,70.91,3010372,IR
2015-05-18,70.5,70.84,70.34,70.5,1602435,IR
2015-05-19,70.54,70.63,69.52,69.74,1986209,IR
2015-05-20,69.81,69.9,69.2,69.34,1567499,IR
2015-05-21,69.35,69.87,68.96,69.52,1128343,IR
2015-05-22,70.34,70.34,69.27,69.27,1153832,IR
2015-05-26,69.05,69.066,68.46,68.59,942998,IR
2015-05-27,68.96,69.68,68.64,69.52,1236599,IR
2015-05-28,69.41,69.7,69.04,69.44,1090862,IR
2015-05-29,69.29,69.5,68.59,68.78,2018217,IR
2015-06-01,69.03,69.27,68.39,68.99,1299054,IR
2015-06-02,68.84,69.71,68.6,69.24,2193799,IR
2015-06-03,69.36,69.505,68.905,69.09,2269064,IR
2015-06-04,68.79,69.12,68.245,69.05,2822112,IR
2015-06-05,69.02,69.24,68.63,69.11,2154629,IR
2015-06-08,69.06,69.17,68.575,68.59,960580,IR
2015-06-09,68.65,69.0,68.4301,68.61,1258193,IR
2015-06-10,68.72,69.57,68.55,69.19,1052699,IR
2015-06-11,69.49,69.75,69.4,69.65,1650651,IR
2015-06-12,69.98,70.47,69.64,69.86,2685846,IR
2015-06-15,69.13,69.3,68.43,69.04,1910591,IR
2015-06-16,68.7,69.14,68.6,69.06,1520952,IR
2015-06-17,69.18,69.3,68.535,68.98,2128902,IR
2015-06-18,69.0,69.8,68.95,69.43,1400923,IR
2015-06-19,69.45,69.53,68.98,68.99,2101173,IR
2015-06-22,69.21,69.38,68.82,69.27,2079474,IR
2015-06-23,69.32,69.45,68.85,68.87,1395744,IR
2015-06-24,68.88,68.99,68.3,68.57,1123142,IR
2015-06-25,68.84,68.84,67.98,68.17,950664,IR
2015-06-26,68.36,68.575,67.99,68.43,1708148,IR
2015-06-29,68.0,68.17,67.495,67.58,1920167,IR
2015-06-30,68.13,68.48,67.17,67.42,1757717,IR
2015-07-01,68.03,68.05,67.335,67.6,1181336,IR
2015-07-02,67.87,68.05,67.3,67.51,826432,IR
2015-07-06,66.8,67.4,66.33,67.03,1624039,IR
2015-07-07,67.28,67.41,66.28,67.3,1678896,IR
2015-07-08,66.67,67.24,66.15,66.18,1816354,IR
2015-07-09,66.92,67.28,66.1,66.1,1497204,IR
2015-07-10,66.79,66.92,66.18,66.41,1157288,IR
2015-07-13,67.43,67.51,67.08,67.23,2038452,IR
2015-07-14,67.29,67.59,67.23,67.45,1631856,IR
2015-07-15,67.62,67.71,67.1,67.37,2693640,IR
2015-07-16,68.53,68.69,67.59,67.68,3485368,IR
2015-07-17,67.68,68.33,67.21,67.63,1470314,IR
2015-07-20,67.89,69.28,67.77,68.76,2514455,IR
2015-07-21,68.93,69.08,67.77,67.99,1827811,IR
2015-07-22,67.97,68.48,67.64,68.2,2662869,IR
2015-07-23,68.25,68.25,66.89,66.97,2135531,IR
2015-07-24,66.84,67.08,65.82,66.0,1408473,IR
2015-07-27,65.5,65.73,64.95,65.0,2215711,IR
2015-07-28,61.9,62.0,60.44,60.7,8875737,IR
2015-07-29,60.84,62.08,60.63,61.5,4237247,IR
2015-07-30,61.06,61.2625,60.69,61.11,2660752,IR
2015-07-31,61.27,61.77,61.18,61.4,2299789,IR
2015-08-03,61.19,61.28,60.46,60.53,3543610,IR
2015-08-04,60.78,61.155,59.06,59.38,4526677,IR
2015-08-05,59.8,60.47,59.8,59.96,3231955,IR
2015-08-06,59.99,60.27,59.79,60.01,2701511,IR
2015-08-07,59.96,60.41,59.69,60.25,3774112,IR
2015-08-10,60.58,61.825,60.55,61.6,2683831,IR
2015-08-11,61.02,61.37,60.6725,61.06,2164397,IR
2015-08-12,60.43,61.75,60.03,61.64,2606084,IR
2015-08-13,61.47,61.87,61.32,61.38,2068063,IR
2015-08-14,61.49,61.99,61.27,61.55,1706876,IR
2015-08-17,61.26,62.41,61.02,62.12,1966287,IR
2015-08-18,61.82,62.275,61.75,62.14,1901424,IR
2015-08-19,61.64,62.03,60.92,60.92,1803878,IR
2015-08-20,60.37,60.68,59.57,59.59,2183081,IR
2015-08-21,58.94,59.34,57.75,57.78,2630031,IR
2015-08-24,52.53,56.87,52.53,55.56,5506347,IR
2015-08-25,57.55,57.55,54.28,54.31,2878790,IR
2015-08-26,55.64,55.85,54.18,55.37,2667745,IR
2015-08-27,55.98,56.76,55.05,55.94,3524184,IR
2015-08-28,55.88,56.42,55.57,55.73,4012758,IR
2015-08-31,55.5,55.9,55.15,55.29,2331925,IR
2015-09-01,53.95,54.33,53.26,53.58,6049302,IR
2015-09-02,54.42,54.62,53.475,54.23,3940721,IR
2015-09-03,54.12,54.7,53.6,53.67,6715320,IR
2015-09-04,53.0,53.465,52.72,52.84,3234265,IR
2015-09-08,53.77,54.0,53.3,53.89,3429045,IR
2015-09-09,54.51,63.67,54.16,54.26,4458790,IR
2015-09-10,54.09,55.1,53.98,54.29,2988124,IR
2015-09-11,54.15,55.08,53.93,55.0,3018727,IR
2015-09-14,54.98,55.17,54.77,54.96,3084467,IR
2015-09-15,55.42,56.555,54.99,56.48,3180763,IR
2015-09-16,56.4,57.31,56.23,57.1,3243409,IR
2015-09-17,56.87,57.19,56.0,56.12,2710233,IR
2015-09-18,53.5,55.63,53.5,54.95,2963870,IR
2015-09-21,55.06,55.51,54.6,54.81,1514945,IR
2015-09-22,54.0,54.05,53.29,53.93,2393467,IR
2015-09-23,53.94,54.03,52.8301,53.14,2376475,IR
2015-09-24,52.29,52.74,51.39,52.66,3511460,IR
2015-09-25,53.14,53.38,52.3051,52.52,2225077,IR
2015-09-28,52.05,52.25,50.93,50.97,2162851,IR
2015-09-29,51.3,51.59,50.28,50.61,3951966,IR
2015-09-30,51.03,51.32,49.8,50.77,6712210,IR
2015-10-01,50.8,51.02,49.94,50.69,2850205,IR
2015-10-02,50.04,51.39,49.74,51.39,2938155,IR
2015-10-05,51.7,53.05,51.21,52.81,3538171,IR
2015-10-06,52.89,53.57,52.66,53.32,2700693,IR
2015-10-07,53.5,54.66,53.32,53.75,3101317,IR
2015-10-08,53.51,55.015,53.4,54.86,2948102,IR
2015-10-09,55.0,55.83,54.76,54.85,3241613,IR
2015-10-12,54.79,54.97,54.3,54.58,1578236,IR
2015-10-13,54.08,54.64,53.76,53.83,1394489,IR
2015-10-14,53.82,53.95,53.21,53.48,2054538,IR
2015-10-15,53.67,54.28,53.19,54.25,2067158,IR
2015-10-16,54.04,54.1501,53.23,53.6,5119639,IR
2015-10-19,53.38,53.68,53.1,53.35,2139512,IR
2015-10-20,53.2,54.83,53.05,54.33,3211751,IR
2015-10-21,54.59,55.27,54.23,54.32,2012715,IR
2015-10-22,54.33,56.07,54.33,55.67,3372108,IR
2015-10-23,55.95,56.75,55.84,56.58,5474021,IR
2015-10-26,56.53,56.97,56.11,56.81,3355700,IR
2015-10-27,57.66,58.0,55.73,57.39,5099333,IR
2015-10-28,57.38,58.735,57.21,58.66,3559919,IR
2015-10-29,58.29,59.045,58.06,58.98,2051694,IR
2015-10-30,59.04,60.02,58.8,59.26,2663621,IR
2015-11-02,59.33,60.36,59.1,60.21,2493415,IR
2015-11-03,59.89,60.43,59.5,59.81,3058701,IR
2015-11-04,60.1,60.26,59.32,59.54,2432761,IR
2015-11-05,59.58,60.01,59.37,59.91,2906457,IR
2015-11-06,59.54,60.14,59.15,60.05,2263802,IR
2015-11-09,60.01,60.17,58.63,59.15,2164499,IR
2015-11-10,58.86,59.08,58.35,58.87,1543127,IR
2015-11-11,59.15,59.17,58.47,58.84,1163474,IR
2015-11-12,58.23,58.4,56.95,57.06,2101407,IR
2015-11-13,57.0,57.66,56.658,56.86,1567048,IR
2015-11-16,56.89,57.73,56.75,57.7,1940438,IR
2015-11-17,57.86,58.1,57.13,57.25,1193191,IR
2015-11-18,57.66,58.1,57.23,58.03,1771759,IR
2015-11-19,58.18,58.79,57.88,58.67,1634287,IR
2015-11-20,58.9,59.44,58.6,58.7,1829408,IR
2015-11-23,58.85,58.87,58.32,58.41,2291414,IR
2015-11-24,58.19,58.66,57.72,58.5,1229965,IR
2015-11-25,58.57,59.0,58.4,58.51,1648072,IR
2015-11-27,58.5,58.83,58.09,58.53,534604,IR
2015-11-30,58.5,59.12,58.46,58.67,2314496,IR
2015-12-01,58.75,59.05,58.36,58.98,2009882,IR
2015-12-02,58.82,59.087,57.96,58.04,1780112,IR
2015-12-03,58.13,58.19,57.08,57.64,2426887,IR
2015-12-04,57.88,58.46,57.5,58.43,1676950,IR
2015-12-07,58.0,58.19,57.155,57.25,1795420,IR
2015-12-08,56.71,56.71,55.25,55.36,2736000,IR
2015-12-09,54.82,55.79,54.55,54.95,2743187,IR
2015-12-10,54.75,55.53,54.65,54.89,2439298,IR
2015-12-11,54.43,55.1,54.21,54.56,2933917,IR
2015-12-14,54.6,54.82,53.61,54.16,1785772,IR
2015-12-15,54.47,54.77,53.44,53.5,2141056,IR
2015-12-16,53.7,54.46,53.37,54.36,1918911,IR
2015-12-17,54.46,54.8,53.41,53.42,2314389,IR
2015-12-18,53.17,53.4,52.56,52.62,2758473,IR
2015-12-21,53.01,53.33,52.39,53.14,1744724,IR
2015-12-22,53.3,54.52,53.25,54.23,2684135,IR
2015-12-23,54.61,56.08,54.41,55.64,2404176,IR
2015-12-24,55.53,55.846,55.39,55.63,455321,IR
2015-12-28,55.52,55.68,55.05,55.51,1204731,IR
2015-12-29,55.9,56.37,55.52,56.23,1422283,IR
2015-12-30,56.22,56.48,55.78,55.83,1248212,IR
2015-12-31,55.45,55.8234,55.27,55.29,1091728,IR
2016-01-04,54.4,55.22,53.98,55.14,2637534,IR
2016-01-05,55.31,55.7,54.42,54.55,2345313,IR
2016-01-06,53.76,54.21,53.03,53.39,2288372,IR
2016-01-07,52.31,52.56,51.575,51.8,2301351,IR
2016-01-08,52.08,52.24,51.19,51.31,1841528,IR
2016-01-11,51.6,51.93,50.94,51.48,2206324,IR
2016-01-12,52.04,52.61,51.41,52.32,2044860,IR
2016-01-13,52.71,52.98,51.32,51.39,2909072,IR
2016-01-14,51.54,52.405,50.6,52.06,1915281,IR
2016-01-15,50.62,52.03,50.56,51.74,2525229,IR
2016-01-19,52.37,52.56,50.03,50.58,3519754,IR
2016-01-20,49.94,49.94,47.082,48.92,4184863,IR
2016-01-21,49.08,49.68,48.05,48.83,3168845,IR
2016-01-22,49.41,50.82,49.32,50.46,1786493,IR
2016-01-25,50.05,50.43,48.76,48.82,2704222,IR
2016-01-26,49.21,50.67,48.99,50.59,2317444,IR
2016-01-27,50.36,51.06,49.68,50.02,2420973,IR
2016-01-28,50.97,51.06,49.51,49.95,2425809,IR
2016-01-29,50.45,51.52,50.24,51.47,2522554,IR
2016-02-01,50.91,51.11,49.86,50.91,1669951,IR
2016-02-02,50.26,50.26,48.49,48.8,3280830,IR
2016-02-03,49.03,50.29,48.24,49.95,3195556,IR
2016-02-04,49.78,51.92,49.69,51.3,2790020,IR
2016-02-05,51.3,52.07,50.92,51.34,3152344,IR
2016-02-08,50.23,50.31,48.96,49.46,3417528,IR
2016-02-09,50.49,51.55,49.29,50.15,3818359,IR
2016-02-10,49.91,50.57,49.435,49.55,2366293,IR
2016-02-11,48.63,49.61,48.31,48.99,2140180,IR
2016-02-12,49.63,51.45,49.08,51.32,6507292,IR
2016-02-16,51.99,51.99,50.98,51.74,3221915,IR
2016-02-17,52.35,53.54,52.11,52.45,2996012,IR
2016-02-18,52.63,52.78,51.92,52.1,2145226,IR
2016-02-19,52.07,52.07,51.32,52.02,1387148,IR
2016-02-22,52.42,53.76,52.3,53.7,2185967,IR
2016-02-23,53.65,54.87,53.33,53.42,2619121,IR
2016-02-24,52.71,55.63,52.31,55.45,4893525,IR
2016-02-25,55.56,56.49,55.05,56.49,2685649,IR
2016-02-26,56.75,57.0,56.05,56.55,2421477,IR
2016-02-29,56.59,56.74,55.53,55.56,2709339,IR
2016-03-01,56.18,57.28,55.51,57.1,2260796,IR
2016-03-02,56.75,57.23,56.61,57.23,1677271,IR
2016-03-03,57.15,58.06,57.0601,57.57,1744122,IR
2016-03-04,57.39,57.9,56.95,57.43,1939372,IR
2016-03-07,57.52,58.78,57.52,58.31,2496855,IR
2016-03-08,58.0,58.17,56.89,57.2,2265955,IR
2016-03-09,57.22,57.55,56.98,57.31,1383965,IR
2016-03-10,57.52,57.71,56.73,57.41,2345485,IR
2016-03-11,58.14,58.96,58.0566,58.79,1901497,IR
2016-03-14,59.51,59.59,58.856,59.1,1790802,IR
2016-03-15,58.68,58.68,57.89,58.64,1876130,IR
2016-03-16,58.64,59.39,58.25,59.22,1639283,IR
2016-03-17,59.21,61.0101,59.08,61.0,3406999,IR
2016-03-18,61.06,61.8,60.74,61.69,4132974,IR
2016-03-21,61.31,61.96,61.16,61.95,2306492,IR
2016-03-22,61.49,61.97,61.3,61.57,2087972,IR
2016-03-23,61.5,61.69,60.81,61.41,1924510,IR
2016-03-24,60.75,61.36,60.63,61.28,1811989,IR
2016-03-28,60.52,61.33,60.36,61.28,1959450,IR
2016-03-29,61.0,62.23,60.55,62.07,2213248,IR
2016-03-30,62.35,62.48,61.77,62.07,1755862,IR
2016-03-31,62.05,62.23,61.76,62.01,1720682,IR
2016-04-01,61.29,62.21,60.87,62.08,1870824,IR
2016-04-04,61.96,62.04,61.29,61.43,1624549,IR
2016-04-05,60.77,60.86,60.01,60.15,2517216,IR
2016-04-06,60.3,60.3,59.17,59.88,1645120,IR
2016-04-07,59.63,60.28,59.36,59.6,1389040,IR
2016-04-08,60.13,61.23,60.09,60.35,1814635,IR
2016-04-11,60.56,61.28,60.39,60.65,1809406,IR
2016-04-12,60.76,61.66,60.76,61.45,1314920,IR
2016-04-13,61.96,63.47,61.69,63.33,1733249,IR
2016-04-14,63.93,63.93,63.1761,63.68,1501373,IR
2016-04-15,63.72,64.09,63.4,63.77,916367,IR
2016-04-18,63.41,64.0898,63.355,63.9,1098917,IR
2016-04-19,64.4,64.5,63.6,63.88,1248158,IR
2016-04-20,63.93,64.1,63.42,63.62,1393861,IR
2016-04-21,63.7,64.31,63.41,63.53,1105172,IR
2016-04-22,63.71,64.47,63.56,64.44,1390385,IR
2016-04-25,64.07,64.3,63.46,64.03,2077855,IR
2016-04-26,67.06,67.48,65.06,65.39,4098283,IR
2016-04-27,65.56,66.3,65.29,66.06,2233444,IR
2016-04-28,65.76,66.42,65.18,65.33,1850870,IR
2016-04-29,65.12,65.8,64.95,65.54,2454504,IR
2016-05-02,65.87,66.55,65.29,66.14,1985779,IR
2016-05-03,65.57,66.12,65.15,66.0,1595114,IR
2016-05-04,65.57,65.74,64.53,64.85,1691064,IR
2016-05-05,65.18,65.53,64.56,64.85,1649750,IR
2016-05-06,64.66,65.57,64.59,65.53,1266340,IR
2016-05-09,65.29,65.52,64.97,65.25,1299711,IR
2016-05-10,65.66,66.45,65.36,66.34,1296372,IR
2016-05-11,66.2,66.85,65.84,65.94,1626855,IR
2016-05-12,66.28,66.49,65.35,65.92,1268372,IR
2016-05-13,65.72,66.32,65.16,65.59,1627142,IR
2016-05-16,65.87,66.71,65.87,66.33,2106708,IR
2016-05-17,66.19,66.66,65.42,65.63,1632566,IR
2016-05-18,65.45,66.11,64.73,65.2,1979112,IR
2016-05-19,64.74,64.84,63.69,64.01,2587547,IR
2016-05-20,64.47,64.95,64.18,64.2,1714895,IR
2016-05-23,64.24,64.78,63.76,64.58,1065006,IR
2016-05-24,65.03,65.82,64.89,65.55,999221,IR
2016-05-25,65.98,66.585,65.93,66.29,1254621,IR
2016-05-26,66.51,66.94,66.18,66.28,1119420,IR
2016-05-27,66.29,66.61,65.87,66.48,1426462,IR
2016-05-31,66.54,66.96,66.3,66.81,1842785,IR
2016-06-01,66.35,66.585,65.16,66.5,1627024,IR
2016-06-02,66.22,66.57,66.01,66.57,913641,IR
2016-06-03,66.27,66.42,65.35,65.8,1659231,IR
2016-06-06,65.94,66.08,65.24,65.9,3541392,IR
2016-06-07,66.11,66.65,65.53,65.85,2114637,IR
2016-06-08,65.8,66.2,65.56,65.84,1370046,IR
2016-06-09,65.41,65.76,65.16,65.69,971310,IR
2016-06-10,65.05,65.1,64.08,64.49,1024456,IR
2016-06-13,64.15,64.41,63.55,63.55,1154982,IR
2016-06-14,63.3,63.69,63.0,63.66,1592935,IR
2016-06-15,63.87,64.7,63.73,64.32,2214162,IR
2016-06-16,64.08,64.63,63.43,64.55,1376690,IR
2016-06-17,64.67,65.31,64.45,65.14,1873357,IR
2016-06-20,65.99,66.59,65.92,65.97,1348439,IR
2016-06-21,65.93,66.1,65.36,65.4,1109647,IR
2016-06-22,65.55,66.03,65.19,65.36,941007,IR
2016-06-23,66.17,66.31,65.75,66.29,1065358,IR
2016-06-24,63.35,64.32,62.79,62.87,4607963,IR
2016-06-27,62.04,62.09,59.1,59.18,4309934,IR
2016-06-28,59.95,60.31,59.34,60.31,3106008,IR
2016-06-29,61.15,61.97,60.58,61.84,2429647,IR
2016-06-30,62.03,63.71,61.8601,63.68,2963135,IR
2016-07-01,63.77,64.465,63.43,64.01,1859216,IR
2016-07-05,63.71,63.78,62.77,63.08,1767908,IR
2016-07-06,62.77,64.07,62.46,64.06,2304974,IR
2016-07-07,64.24,64.99,64.01,64.52,1394453,IR
2016-07-08,65.14,65.86,65.14,65.74,1216548,IR
2016-07-11,66.0,66.5,65.87,65.88,1560179,IR
2016-07-12,66.45,67.1,66.315,66.94,1474554,IR
2016-07-13,66.98,67.55,66.78,67.52,1574569,IR
2016-07-14,68.01,68.62,67.905,68.01,1620797,IR
2016-07-15,68.33,68.61,67.9,67.94,1556895,IR
2016-07-18,67.69,67.69,65.76,67.13,2760320,IR
2016-07-19,66.84,67.11,66.521,67.11,1187956,IR
2016-07-20,67.33,67.78,66.77,67.53,985880,IR
2016-07-21,67.41,67.68,66.88,67.01,1872661,IR
2016-07-22,66.78,67.76,66.57,67.72,1153265,IR
2016-07-25,67.45,67.94,67.12,67.86,1223847,IR
2016-07-26,67.82,68.24,67.4,68.17,2585419,IR
2016-07-27,64.4,66.38,64.4,65.62,4489238,IR
2016-07-28,65.66,66.64,65.44,66.46,3118549,IR
2016-07-29,66.4,66.63,66.195,66.26,2445376,IR
2016-08-01,66.39,66.81,65.84,66.37,2114070,IR
2016-08-02,66.3,66.6,65.94,66.31,2665661,IR
2016-08-03,66.29,67.8,66.29,67.34,2589241,IR
2016-08-04,67.48,68.69,67.3774,67.79,1949886,IR
2016-08-05,67.97,68.49,67.965,68.35,1624972,IR
2016-08-08,68.35,68.55,67.63,67.77,1954361,IR
2016-08-09,67.99,68.27,67.72,68.16,1671720,IR
2016-08-10,68.29,68.55,67.66,67.82,1242353,IR
2016-08-11,68.17,68.61,68.1,68.34,993918,IR
2016-08-12,68.04,68.23,67.5,68.0,1337545,IR
2016-08-15,68.38,68.52,68.16,68.3,1843663,IR
2016-08-16,68.01,68.17,67.38,67.39,1387180,IR
2016-08-17,67.4,67.53,66.96,67.26,2915402,IR
2016-08-18,67.3,67.5,67.15,67.27,1785792,IR
2016-08-19,67.17,67.67,67.1008,67.44,1541605,IR
2016-08-22,67.38,67.43,66.97,67.21,1198992,IR
2016-08-23,67.48,68.1,67.48,67.89,919861,IR
2016-08-24,67.91,67.96,67.42,67.55,977318,IR
2016-08-25,67.44,68.1201,67.27,67.79,1168621,IR
2016-08-26,68.02,68.3,67.34,67.64,851899,IR
2016-08-29,67.63,68.85,67.445,68.64,1568486,IR
2016-08-30,68.47,68.625,68.0,68.21,1214274,IR
2016-08-31,68.0,68.12,67.71,67.99,1506771,IR
2016-09-01,67.98,68.23,67.16,68.16,1478632,IR
2016-09-02,68.51,68.97,68.14,68.53,1076100,IR
2016-09-06,68.46,68.46,66.59,66.84,2114166,IR
2016-09-07,66.44,67.19,66.3,67.1,1230192,IR
2016-09-08,67.02,67.59,66.77,67.41,1682885,IR
2016-09-09,66.28,66.33,63.05,63.1,5552660,IR
2016-09-12,62.63,65.42,62.4,65.31,3828430,IR
2016-09-13,64.52,64.77,63.64,63.78,1840754,IR
2016-09-14,63.8,64.12,63.31,63.73,1920404,IR
2016-09-15,63.56,63.99,63.29,63.83,2883018,IR
2016-09-16,63.43,63.48,62.97,63.31,2462210,IR
2016-09-19,63.85,64.59,63.67,64.02,1680632,IR
2016-09-20,64.66,64.94,63.96,64.06,1763169,IR
2016-09-21,64.41,65.57,64.2,65.52,1813087,IR
2016-09-22,66.15,66.59,65.67,66.05,2294457,IR
2016-09-23,65.58,65.58,64.575,64.65,2248494,IR
2016-09-26,64.46,65.63,64.39,65.39,2376759,IR
2016-09-27,65.18,66.775,64.84,66.69,3012393,IR
2016-09-28,66.71,67.595,66.71,67.49,2314538,IR
2016-09-29,67.25,68.23,66.93,67.1,2384729,IR
2016-09-30,67.31,68.22,67.26,67.94,2132581,IR
2016-10-03,67.53,68.27,67.49,67.74,1358765,IR
2016-10-04,67.83,68.015,66.9,66.99,1701102,IR
2016-10-05,67.45,67.81,67.08,67.56,1595937,IR
2016-10-06,67.61,68.82,67.61,68.78,1452998,IR
2016-10-07,68.68,68.68,67.31,67.45,1927781,IR
2016-10-10,67.79,68.01,66.93,67.22,830879,IR
2016-10-11,66.27,66.68,64.58,64.78,3703994,IR
2016-10-12,64.85,66.19,64.79,65.92,1966087,IR
2016-10-13,65.39,65.6,64.85,65.39,2162329,IR
2016-10-14,65.71,66.39,65.59,65.79,1391397,IR
2016-10-17,65.9,66.14,65.075,65.27,1769281,IR
2016-10-18,65.9,66.04,64.945,64.96,1341998,IR
2016-10-19,65.04,65.81,64.6,65.43,1558202,IR
2016-10-20,65.25,66.39,65.175,65.81,2280558,IR
2016-10-21,65.11,65.97,64.76,65.76,1283017,IR
2016-10-24,66.25,67.08,65.49,65.79,2269800,IR
2016-10-25,65.61,65.61,64.24,64.6,3100175,IR
2016-10-26,66.17,66.855,63.87,66.33,4467336,IR
2016-10-27,66.8,67.34,66.03,67.04,3669144,IR
2016-10-28,67.07,67.99,66.52,66.95,2497447,IR
2016-10-31,67.36,67.99,66.97,67.29,2281034,IR
2016-11-01,67.49,68.0,66.83,67.32,2805541,IR
2016-11-02,67.35,67.57,66.84,67.29,2485929,IR
2016-11-03,67.42,67.67,66.81,66.99,2303354,IR
2016-11-04,67.04,69.37,67.04,68.75,3470897,IR
2016-11-07,69.78,70.775,69.59,70.72,3315992,IR
2016-11-08,70.57,72.36,70.4,71.87,3008447,IR
2016-11-09,71.57,74.71,71.32,74.26,4452037,IR
2016-11-10,74.83,75.9,74.75,75.72,3460666,IR
2016-11-11,75.17,75.89,75.15,75.83,2367827,IR
2016-11-14,76.09,76.45,74.815,75.07,4432113,IR
2016-11-15,75.13,75.94,74.61,75.92,2973178,IR
2016-11-16,75.1,75.78,74.74,75.23,1892800,IR
2016-11-17,75.24,75.44,74.53,74.68,2215919,IR
2016-11-18,74.46,74.72,74.13,74.46,1853703,IR
2016-11-21,74.85,75.33,74.49,75.11,1710059,IR
2016-11-22,75.39,75.76,75.22,75.62,1903801,IR
2016-11-23,75.72,75.88,75.4,75.58,1227966,IR
2016-11-25,75.63,76.12,75.38,76.12,931681,IR
2016-11-28,75.96,75.96,74.72,74.73,1879690,IR
2016-11-29,74.37,75.4,74.25,75.06,1975954,IR
2016-11-30,75.6,76.31,74.54,74.54,1999620,IR
2016-12-01,75.01,75.11,74.03,74.59,3347815,IR
2016-12-02,74.67,74.77,74.02,74.5,2508392,IR
2016-12-05,74.9,75.399,74.61,74.89,2093030,IR
2016-12-06,74.98,75.93,74.92,75.91,1635549,IR
2016-12-07,75.7,78.03,75.58,78.0,2179804,IR
2016-12-08,77.8,79.04,77.8,78.75,2293228,IR
2016-12-09,78.53,79.0,77.64,78.45,1860329,IR
2016-12-12,78.45,78.73,77.63,77.75,1404630,IR
2016-12-13,78.11,78.38,77.19,77.84,1755461,IR
2016-12-14,77.44,79.21,77.325,77.68,2186671,IR
2016-12-15,77.57,77.835,76.79,77.23,2267242,IR
2016-12-16,77.18,77.63,76.84,77.14,3068883,IR
2016-12-19,77.14,77.46,76.37,76.96,1236219,IR
2016-12-20,77.47,77.87,77.01,77.29,1203512,IR
2016-12-21,77.39,77.5,76.67,76.73,1249720,IR
2016-12-22,76.77,76.91,76.155,76.41,1441536,IR
2016-12-23,76.24,77.04,76.13,76.86,1203533,IR
2016-12-27,77.26,77.67,76.8,77.02,553126,IR
2016-12-28,77.37,77.79,75.8,75.91,1127957,IR
2016-12-29,76.04,76.3,75.32,75.57,1318188,IR
2016-12-30,75.85,75.85,74.7598,75.04,1425283,IR
2017-01-03,75.81,76.2,75.15,75.93,2237583,IR
2017-01-04,76.27,76.68,75.89,76.12,1116680,IR
2017-01-05,76.0,76.12,74.35,75.23,1759473,IR
2017-01-06,75.43,75.535,74.85,75.06,2001120,IR
2017-01-09,75.0,75.34,74.74,74.9,1529664,IR
2017-01-10,75.15,76.15,74.875,76.01,1604927,IR
2017-01-11,76.41,77.22,75.94,77.16,1880868,IR
2017-01-12,77.05,77.1099,75.2,76.64,1637526,IR
2017-01-13,76.9,77.7,76.81,77.27,1049730,IR
2017-01-17,76.78,77.33,76.31,76.59,1457507,IR
2017-01-18,76.89,77.15,76.49,77.14,1592679,IR
2017-01-19,77.26,78.31,77.26,78.25,2481822,IR
2017-01-20,78.52,78.72,78.15,78.64,2177932,IR
2017-01-23,78.48,78.57,77.97,78.42,1913199,IR
2017-01-24,78.54,80.28,78.54,79.59,2898695,IR
2017-01-25,80.45,80.87,80.05,80.4,3085403,IR
2017-01-26,80.24,80.71,80.0,80.17,1933632,IR
2017-01-27,80.44,80.66,79.8899,80.0,1776719,IR
2017-01-30,79.4,79.69,78.67,79.55,2289464,IR
2017-01-31,79.45,79.69,78.38,79.35,2845615,IR
2017-02-01,77.17,79.33,77.0,78.0,4180149,IR
2017-02-02,78.0,78.65,77.51,78.0,2336898,IR
2017-02-03,78.38,79.06,78.13,79.02,1463256,IR
2017-02-06,78.72,80.0,78.4,79.91,2439763,IR
2017-02-07,80.01,80.685,79.73,79.85,2136247,IR
2017-02-08,79.7,80.2,79.42,80.08,1701669,IR
2017-02-09,80.09,81.25,80.08,80.82,1565011,IR
2017-02-10,81.0,81.99,80.81,81.19,2811171,IR
2017-02-13,81.45,82.17,81.31,81.98,2730745,IR
2017-02-14,81.76,81.8,81.08,81.67,1723737,IR
2017-02-15,81.58,81.99,81.11,81.62,1914228,IR
2017-02-16,81.67,81.76,80.7,81.1,1996646,IR
2017-02-17,80.91,81.255,80.41,80.99,1700363,IR
2017-02-21,80.94,81.7,80.864,81.51,1497913,IR
2017-02-22,81.07,81.65,80.82,81.5,1793876,IR
2017-02-23,81.98,82.14,80.81,81.24,1508502,IR
2017-02-24,80.67,81.32,80.17,81.32,1484309,IR
2017-02-27,81.3,81.44,80.9,81.04,1573041,IR
2017-02-28,81.03,81.14,79.31,79.36,3102818,IR
2017-03-01,80.43,81.59,80.43,81.0,3027949,IR
2017-03-02,80.85,80.93,79.9,80.02,1371024,IR
2017-03-03,80.13,80.27,79.18,79.96,1359659,IR
2017-03-06,79.36,79.66,79.0,79.34,1673854,IR
2017-03-07,79.29,79.71,79.24,79.59,2161600,IR
2017-03-08,79.22,79.72,79.08,79.17,1661955,IR
2017-03-09,79.23,79.53,78.14,78.6,1274621,IR
2017-03-10,79.26,79.65,78.38,79.49,1291397,IR
2017-03-13,79.49,79.73,79.31,79.66,987607,IR
2017-03-14,79.22,79.4,78.64,79.01,1170317,IR
2017-03-15,79.48,81.23,79.23,80.81,1613380,IR
2017-03-16,81.2,81.27,80.15,80.55,1327096,IR
2017-03-17,80.91,81.19,80.3,80.99,1971625,IR
2017-03-20,81.82,81.95,80.75,81.26,1580500,IR
2017-03-21,81.56,81.7284,79.19,79.36,1674562,IR
2017-03-22,79.28,79.88,79.04,79.62,1104635,IR
2017-03-23,79.58,80.26,79.04,79.81,635703,IR
2017-03-24,79.83,80.155,78.85,79.18,980975,IR
2017-03-27,78.37,79.01,77.26,78.56,1652663,IR
2017-03-28,78.63,80.06,78.19,79.69,1652501,IR
2017-03-29,79.39,79.875,79.29,79.82,1496257,IR
2017-03-30,79.64,80.92,79.58,80.9,1220897,IR
2017-03-31,80.6,81.58,80.535,81.32,1961822,IR
2017-04-03,81.57,81.9,80.48,81.22,2463626,IR
2017-04-04,81.14,81.53,80.655,81.48,1286101,IR
2017-04-05,81.67,83.12,81.59,81.87,2562158,IR
2017-04-06,81.95,83.4,81.74,82.67,1759598,IR
2017-04-07,82.49,83.1,82.36,82.62,1723411,IR
2017-04-10,82.61,83.725,82.58,83.25,1762175,IR
2017-04-11,83.18,83.99,82.75,83.65,1817151,IR
2017-04-12,83.58,83.58,82.03,82.29,2259409,IR
2017-04-13,82.03,83.33,81.82,81.86,2399297,IR
2017-04-17,82.23,82.39,81.79,82.24,1997961,IR
2017-04-18,81.7,82.21,81.25,81.93,1906294,IR
2017-04-19,82.38,82.6,81.53,81.85,1687218,IR
2017-04-20,82.4,83.26,81.94,82.75,1718093,IR
2017-04-21,82.98,83.39,82.53,83.03,1507512,IR
2017-04-24,84.39,84.96,83.4,84.19,1621127,IR
2017-04-25,84.92,85.945,84.67,85.66,2347752,IR
2017-04-26,86.87,89.06,86.46,88.68,3153804,IR
2017-04-27,88.71,89.75,88.5,89.25,2074772,IR
2017-04-28,89.37,89.5728,88.41,88.75,1755510,IR
2017-05-01,89.03,89.03,87.99,88.78,1437710,IR
2017-05-02,89.03,89.41,88.7,89.3,1367287,IR
2017-05-03,88.93,89.29,88.61,89.1,1468611,IR
2017-05-04,89.41,89.87,88.9,89.82,1413734,IR
2017-05-05,90.05,90.175,89.56,90.01,1047879,IR
2017-05-08,89.88,90.15,89.2,89.4,1452296,IR
2017-05-09,89.54,89.87,89.13,89.36,1104546,IR
2017-05-10,89.36,89.525,87.43,88.52,3058688,IR
2017-05-11,88.44,88.58,87.36,88.43,1604057,IR
2017-05-12,88.26,88.38,87.85,88.01,1659702,IR
2017-05-15,88.12,88.71,88.01,88.53,1295963,IR
2017-05-16,88.98,89.08,88.37,88.81,1325143,IR
2017-05-17,87.77,88.39,87.501,87.71,1762726,IR
2017-05-18,87.29,88.8,86.68,88.17,1555548,IR
2017-05-19,88.86,89.74,88.27,89.24,1422738,IR
2017-05-22,89.81,89.91,88.93,89.23,1167604,IR
2017-05-23,89.44,89.65,88.68,89.03,1141272,IR
2017-05-24,89.22,89.665,88.37,88.52,2113982,IR
2017-05-25,89.05,89.47,88.58,89.31,988483,IR
2017-05-26,89.08,89.83,89.08,89.35,657960,IR
2017-05-30,89.13,89.39,88.54,89.19,885541,IR
2017-05-31,88.78,89.75,88.43,89.6,1550351,IR
2017-06-01,89.97,89.99,88.92,89.6,1370511,IR
2017-06-02,89.6,89.9665,89.31,89.48,1133978,IR
2017-06-05,89.33,90.11,89.09,89.35,1888835,IR
2017-06-06,88.87,89.39,88.085,88.91,1361533,IR
2017-06-07,89.04,89.305,87.67,88.13,2032752,IR
2017-06-08,88.0,88.26,87.72,87.97,1693312,IR
2017-06-09,88.0,88.37,87.65,88.11,1735761,IR
2017-06-12,88.1,88.32,87.7,87.84,1647553,IR
2017-06-13,88.13,89.67,87.96,89.67,1822362,IR
2017-06-14,90.06,90.17,88.29,88.69,1728116,IR
2017-06-15,88.0,89.86,87.93,89.86,1135966,IR
2017-06-16,90.0,92.34,89.89,92.34,4128202,IR
2017-06-19,92.64,93.17,92.36,92.59,1953363,IR
2017-06-20,92.08,92.32,91.13,91.25,1642044,IR
2017-06-21,91.58,91.78,90.33,90.48,1972422,IR
2017-06-22,90.55,90.98,90.39,90.72,1281102,IR
2017-06-23,90.73,91.41,90.33,91.08,1825270,IR
2017-06-26,91.36,91.85,90.88,90.93,2307811,IR
2017-06-27,90.89,91.16,90.19,90.51,1587934,IR
2017-06-28,91.02,91.83,90.84,91.63,1344893,IR
2017-06-29,91.65,91.79,89.74,90.37,1528924,IR
2017-06-30,90.68,91.89,90.51,91.39,1170676,IR
2017-07-03,91.71,91.99,91.41,91.44,754727,IR
2017-07-05,91.39,92.255,91.32,92.16,1101700,IR
2017-07-06,91.96,92.54,91.73,92.12,1696243,IR
2017-07-07,92.17,93.52,91.48,93.25,1853853,IR
2017-07-10,93.26,94.39,93.17,93.73,1301610,IR
2017-07-11,93.53,93.69,92.52,92.91,1345236,IR
2017-07-12,93.61,94.36,93.4299,93.51,1236309,IR
2017-07-13,93.54,93.8004,92.3717,92.85,1199641,IR
2017-07-14,92.81,92.96,91.92,92.83,1273427,IR
2017-07-17,92.69,93.26,91.55,93.07,1435666,IR
2017-07-18,92.73,93.025,92.03,92.46,1210182,IR
2017-07-19,92.75,93.28,92.21,93.2,1251903,IR
2017-07-20,93.17,93.2062,91.71,92.18,1394495,IR
2017-07-21,91.73,92.18,91.2,91.67,1198973,IR
2017-07-24,91.47,91.6,90.83,91.05,1466006,IR
2017-07-25,91.84,91.84,90.47,90.47,1588692,IR
2017-07-26,89.42,89.42,85.79,86.94,4795738,IR
2017-07-27,86.96,88.2,86.92,87.78,2199201,IR
2017-07-28,87.61,88.76,87.05,88.54,1608774,IR
2017-07-31,88.8,89.39,87.75,87.88,1444582,IR
2017-08-01,87.09,88.51,86.84,88.18,1542594,IR
2017-08-02,86.05,87.2586,86.05,87.15,2451791,IR
2017-08-03,87.28,87.57,86.17,86.73,1988325,IR
2017-08-04,87.09,88.51,86.84,88.18,1542594,IR
2017-08-07,88.11,88.26,87.511,88.1,1344630,IR
2017-08-08,88.03,88.12,87.321,87.5,1147452,IR
2017-08-09,87.29,87.6,86.88,87.26,879769,IR
2017-08-10,86.66,87.07,84.91,84.98,2449943,IR
2017-08-11,84.77,85.54,84.61,85.09,2023511,IR
2017-08-14,85.78,86.31,85.72,85.91,1159583,IR
2017-08-15,85.92,86.71,85.89,86.2,1326678,IR
2017-08-16,86.44,86.87,86.24,86.74,1411924,IR
2017-08-17,86.33,86.81,85.37,85.46,1549933,IR
2017-08-18,85.46,86.2,84.89,85.18,1333890,IR
2017-08-21,85.09,85.34,84.76,85.13,830531,IR
2017-08-22,85.19,86.34,85.19,86.12,652249,IR
2017-08-23,83.4,84.32,83.07,84.28,1551532,IR
2017-08-24,84.59,84.79,83.61,83.77,1551082,IR
2017-08-25,84.28,85.13,84.28,84.63,1171884,IR
2017-08-28,85.0,85.0,83.69,83.86,1410586,IR
2017-08-29,83.4,84.32,83.07,84.28,1551532,IR
2017-08-30,84.04,85.82,83.79,85.53,1521383,IR
2017-08-31,85.88,85.98,84.63,85.39,2176009,IR
2017-09-01,85.9,86.11,85.05,85.08,1205705,IR
2017-09-05,84.94,85.46,84.59,84.78,1573601,IR
2017-09-06,85.34,85.75,83.94,84.39,1706539,IR
2017-09-07,84.12,85.12,83.3,85.06,1724087,IR
2017-09-08,84.79,88.62,84.57,87.46,2980886,IR
2017-09-11,88.08,88.53,87.37,88.52,1977036,IR
2017-09-12,89.01,90.46,88.9775,90.01,1933284,IR
2017-09-13,89.61,90.8,89.41,90.37,1494281,IR
2017-09-14,86.89,87.28,86.29,86.74,1157012,IR
2017-09-15,89.54,89.9,88.96,89.44,2448987,IR
2017-09-18,89.73,90.575,89.6,90.51,1463656,IR
2017-09-19,90.56,91.5,90.38,90.46,1914835,IR
2017-09-20,89.1,89.62,88.52,89.3,1583777,IR
2017-09-21,89.31,89.66,89.12,89.24,1289281,IR
2017-09-22,89.1,89.46,88.39,88.92,1617659,IR
2017-09-25,89.01,89.3,87.87,88.85,1719746,IR
2017-09-26,88.85,89.16,88.37,88.75,1366279,IR
2017-09-27,89.27,89.35,87.81,88.05,1631639,IR
2017-09-28,87.91,88.3,87.36,88.18,1240034,IR
2017-09-29,88.17,89.47,88.075,89.17,1764433,IR
2017-10-02,89.37,90.0,88.88,89.96,1678905,IR
2017-10-03,89.95,90.14,89.41,90.14,1168632,IR
2017-10-04,89.89,91.13,89.89,90.46,1530996,IR
2017-10-05,90.71,91.2,90.4,90.89,1432749,IR
2017-10-06,91.1,92.77,90.91,92.05,2153899,IR
2017-10-09,92.0,92.76,91.84,92.06,1254689,IR
2017-10-10,92.37,92.37,90.89,91.38,969278,IR
2017-10-11,91.45,91.52,91.03,91.43,1215339,IR
2017-10-12,91.3,92.0,91.1,91.38,1500246,IR
2017-10-13,91.86,92.24,91.22,91.32,777414,IR
2017-10-16,91.62,91.62,90.9,91.3,1134322,IR
2017-10-17,90.63,91.2,90.21,91.1,1704991,IR
2017-10-18,91.22,91.45,90.74,91.22,1127220,IR
2017-10-19,90.89,91.12,90.34,91.08,1669120,IR
2017-10-20,91.69,93.52,91.55,93.51,1542662,IR
2017-10-23,93.42,95.33,93.2066,93.76,2084897,IR
2017-10-24,94.38,96.23,93.94,95.61,2519195,IR
2017-10-25,90.58,93.5,89.22,91.32,4451379,IR
2017-10-26,92.05,92.485,90.6,90.66,2145316,IR
2017-10-27,89.59,91.27,89.335,91.15,2440217,IR
2017-10-30,90.88,91.115,88.87,88.88,1899132,IR
2017-10-31,88.71,89.2,87.99,88.6,2988058,IR
2017-11-01,89.25,89.38,87.33,87.53,1709353,IR
2017-11-02,87.55,88.11,86.03,87.6,2524446,IR
2017-11-03,87.2,87.7,85.81,86.25,2991392,IR
2017-11-06,86.32,87.25,85.75,86.15,1595330,IR
2017-11-07,86.41,86.48,85.16,85.56,1506791,IR
2017-11-08,85.63,85.91,84.62,85.68,1482162,IR
2017-11-09,85.02,85.2,83.81,84.41,1567182,IR
2017-11-10,83.95,85.13,83.77,84.96,1386082,IR
2017-11-13,84.48,85.27,84.38,84.76,1681401,IR
2017-11-14,84.55,85.27,84.45,84.7,1755818,IR
2017-11-15,84.04,84.17,83.3,83.36,1542939,IR
2017-11-16,83.9,85.43,83.87,85.26,1747007,IR
2017-11-17,84.63,85.31,84.15,85.12,1329537,IR
2017-11-20,85.36,85.98,84.67,84.73,1588282,IR
2017-11-21,85.12,85.48,84.46,85.28,1768652,IR
2017-11-22,85.35,85.45,84.5,84.59,1181039,IR
2017-11-24,84.88,84.95,83.96,84.23,690464,IR
2017-11-27,84.23,85.0,84.18,84.73,1263878,IR
2017-11-28,84.97,87.07,84.47,86.65,2415977,IR
2017-11-29,87.11,87.19,85.6901,86.07,1826443,IR
2017-11-30,86.34,88.22,86.23,87.62,2395267,IR
2017-12-01,87.45,87.95,84.87,86.21,1756844,IR
2017-12-04,87.0,87.26,85.11,85.12,2395871,IR
2017-12-05,85.27,85.545,84.35,84.58,2005680,IR
2017-12-06,84.3,86.6,83.71,86.26,2441977,IR
2017-12-07,86.03,87.22,85.59,86.3,1463487,IR
2017-12-08,88.33,89.04,87.07,87.61,2178766,IR
2017-12-11,87.55,88.45,87.55,87.82,2348707,IR
2017-12-12,88.09,88.11,86.32,86.38,1599308,IR
2017-12-13,86.45,87.48,85.7,87.13,1992301,IR
2017-12-14,87.49,87.89,86.01,86.03,1192732,IR
2017-12-15,86.74,87.4,86.25,86.75,2851065,IR
2017-12-18,87.15,87.835,86.57,86.64,1491688,IR
2017-12-19,86.89,87.28,86.29,86.74,1166122,IR
2017-12-20,87.67,87.8,86.72,87.21,1088380,IR
2017-12-21,87.69,90.7,87.41,90.38,3225777,IR
2017-12-22,89.91,90.64,89.13,89.77,1303767,IR
2017-12-26,89.84,89.84,89.01,89.21,524641,IR
2017-12-27,89.45,89.474,88.99,89.11,762197,IR
2017-12-28,89.44,89.44,88.5,89.23,659036,IR
2017-12-29,89.58,90.17,89.19,89.19,941476,IR
2018-01-02,89.73,89.95,87.8,88.75,1899505,IR
2018-01-03,88.67,90.06,88.46,89.95,1285359,IR
2018-01-04,90.07,91.27,89.91,90.39,1292033,IR
2018-01-05,90.66,90.86,89.34,89.71,1396545,IR
2018-01-08,90.04,90.93,89.86,90.42,1976567,IR
2018-01-09,90.73,91.31,90.43,90.89,1779228,IR
2018-01-10,90.87,91.1,90.1,90.98,1495262,IR
2018-01-11,91.0,92.79,90.77,91.99,1897820,IR
2018-01-12,92.37,92.37,90.68,91.1,1744093,IR
2018-01-16,91.88,91.93,89.98,90.26,1451498,IR
2018-01-17,90.47,90.72,89.741,90.18,1166194,IR
2018-01-18,89.91,91.115,89.55,90.33,1237619,IR
2018-01-19,90.8,91.05,90.12,90.93,1143233,IR
2018-01-22,90.72,90.83,89.27,89.84,1197186,IR
2018-01-23,91.28,91.85,90.33,91.77,1643808,IR
2018-01-24,92.19,93.34,91.6908,91.98,1744698,IR
2018-01-25,92.65,92.65,90.867,91.57,1071252,IR
2018-01-26,91.99,93.86,91.5,93.82,1619431,IR
2018-01-29,93.63,95.1599,93.59,93.87,2071983,IR
2018-01-30,93.41,93.94,91.78,92.53,2512497,IR
2018-01-31,93.37,94.78,91.31,94.63,4407496,IR
2018-02-01,94.35,97.67,94.25,96.6,3633986,IR
2018-02-02,95.97,96.47,95.075,95.24,2601308,IR
2018-02-05,94.54,95.275,90.345,90.53,3789342,IR
2018-02-06,88.71,92.29,87.83,91.75,3032561,IR
2018-02-07,91.73,93.61,91.15,91.19,2110075,IR
2013-02-08,190.6731,193.2165,190.1831,192.9165,509604,ISRG
2013-02-11,191.9256,192.6465,189.4665,190.5065,770940,ISRG
2013-02-12,190.8815,191.2378,189.5098,190.4618,423156,ISRG
2013-02-13,190.2165,192.4165,190.1231,191.2331,337554,ISRG
2013-02-14,189.7398,191.1965,189.0231,190.4198,582456,ISRG
2013-02-15,190.0031,190.6265,189.3098,189.7365,734034,ISRG
2013-02-19,189.0498,194.3331,188.8431,194.0898,886764,ISRG
2013-02-20,192.0031,192.5631,184.1665,185.6098,2199807,ISRG
2013-02-21,183.7798,187.8965,182.2536,187.0831,1626957,ISRG
2013-02-22,191.2998,193.1431,189.9998,191.3498,881886,ISRG
2013-02-25,192.1598,192.9865,188.7798,188.7798,659652,ISRG
2013-02-26,189.0698,191.0598,187.8831,189.5865,606012,ISRG
2013-02-27,189.2598,192.9265,189.2598,191.1731,505842,ISRG
2013-02-28,191.1465,192.2865,164.1165,169.9632,2746851,ISRG
2013-03-01,184.3331,185.9998,182.1865,184.4665,3416436,ISRG
2013-03-04,183.6731,184.2865,176.7498,180.4398,1890132,ISRG
2013-03-05,177.7565,178.5032,171.3332,175.2398,3249798,ISRG
2013-03-06,175.4998,178.4682,172.3632,173.2598,1730286,ISRG
2013-03-07,173.2732,174.3215,168.5532,171.0592,2238657,ISRG
2013-03-08,171.4065,172.9792,169.1198,171.5432,1101636,ISRG
2013-03-11,170.5932,174.5832,170.5932,172.2532,753900,ISRG
2013-03-12,172.1032,172.7798,169.0465,170.9732,1072647,ISRG
2013-03-13,170.7465,171.4665,168.9998,169.7765,901059,ISRG
2013-03-14,171.4098,172.4798,161.1265,163.2965,4704894,ISRG
2013-03-15,161.9865,162.9231,151.7265,153.1452,7624218,ISRG
2013-03-18,155.0665,162.3315,155.0665,161.8398,3540201,ISRG
2013-03-19,161.6565,162.0183,157.0898,160.8932,2122293,ISRG
2013-03-20,161.2865,165.6262,160.9998,165.2898,2348127,ISRG
2013-03-21,169.9998,170.6665,162.1132,162.2632,2214051,ISRG
2013-03-22,162.8632,164.3098,160.6832,163.1298,1678539,ISRG
2013-03-25,163.3365,164.5398,161.3682,162.7998,1210077,ISRG
2013-03-26,162.6332,165.8598,160.7298,165.7498,2131767,ISRG
2013-03-27,165.0965,166.5432,163.0565,163.5098,1231194,ISRG
2013-03-28,163.3298,164.9798,162.7798,163.7298,888819,ISRG
2013-04-01,164.2898,164.6665,161.1365,161.5265,984204,ISRG
2013-04-02,161.9432,165.2432,161.9432,163.5998,1086933,ISRG
2013-04-03,164.6665,167.8665,163.6472,166.1632,1362954,ISRG
2013-04-04,166.3332,167.9998,163.3365,165.5465,1310223,ISRG
2013-04-05,163.2698,164.3298,162.0132,163.3232,824601,ISRG
2013-04-08,164.0632,167.1998,163.8682,164.6665,997137,ISRG
2013-04-09,165.4998,166.4265,163.5965,165.5098,851721,ISRG
2013-04-10,165.6765,167.4998,164.9698,166.2765,917223,ISRG
2013-04-11,166.6665,171.3032,166.6665,170.8565,1037169,ISRG
2013-04-12,170.6765,171.6632,168.7078,170.6832,1119318,ISRG
2013-04-15,170.3832,171.9098,169.3332,169.9965,1177575,ISRG
2013-04-16,170.6165,171.6665,168.4768,170.1265,973491,ISRG
2013-04-17,168.5465,170.8798,167.1865,169.2132,1186344,ISRG
2013-04-18,168.9998,170.1065,162.8565,164.4565,2137416,ISRG
2013-04-19,156.3332,161.7398,155.2398,161.5832,4584222,ISRG
2013-04-22,161.5065,163.0865,156.6665,158.2898,1967508,ISRG
2013-04-23,158.3265,160.6632,155.8965,157.0232,1508502,ISRG
2013-04-24,156.4165,159.8598,156.4165,158.9598,808005,ISRG
2013-04-25,159.5332,162.7465,158.7432,161.2665,946923,ISRG
2013-04-26,160.8432,162.7465,159.6735,162.2532,1041357,ISRG
2013-04-29,162.7332,163.7498,160.1498,163.0532,958449,ISRG
2013-04-30,162.7932,164.4865,162.5332,164.0965,632439,ISRG
2013-05-01,163.8632,165.6265,163.0098,163.3865,485229,ISRG
2013-05-02,163.2865,164.9298,163.0032,163.9532,534039,ISRG
2013-05-03,165.8132,168.1832,165.1165,167.9398,957894,ISRG
2013-05-06,167.6665,168.1665,167.0398,167.1932,586821,ISRG
2013-05-07,167.1832,167.5998,163.1432,163.3565,843360,ISRG
2013-05-08,163.0998,163.5898,160.2152,163.1032,1125393,ISRG
2013-05-09,163.4065,170.5965,163.3332,168.5998,1187583,ISRG
2013-05-10,164.3332,166.8818,162.9698,166.5232,2547879,ISRG
2013-05-13,165.7465,166.9065,161.6665,161.8965,1327758,ISRG
2013-05-14,161.9332,163.6965,161.8332,162.5765,661449,ISRG
2013-05-15,163.0298,163.1098,161.1998,161.4665,518610,ISRG
2013-05-16,160.6998,161.7432,158.0598,158.7398,866877,ISRG
2013-05-17,159.8598,161.6098,159.6665,161.3332,1172409,ISRG
2013-05-20,160.7898,162.4298,159.4665,159.8065,603330,ISRG
2013-05-21,159.5665,163.0832,159.5665,161.9598,620433,ISRG
2013-05-22,162.0465,163.1498,156.1998,156.7665,1282746,ISRG
2013-05-23,155.4365,160.6548,155.0365,159.4865,1479939,ISRG
2013-05-24,163.9998,169.3332,163.5698,167.1765,2744790,ISRG
2013-05-28,168.4065,169.3298,166.3465,167.2132,833121,ISRG
2013-05-29,165.9998,167.5965,164.5232,166.1665,514965,ISRG
2013-05-30,166.3365,169.1298,165.3365,168.2265,810021,ISRG
2013-05-31,167.7165,167.9198,165.8432,165.8432,811383,ISRG
2013-06-03,166.4532,166.8562,165.0032,166.7432,673437,ISRG
2013-06-04,166.3965,166.9665,165.4198,166.1965,605721,ISRG
2013-06-05,166.1798,168.4465,165.9505,166.8465,748593,ISRG
2013-06-06,167.2898,169.2965,166.4546,169.1365,617238,ISRG
2013-06-07,169.4765,171.1632,169.1365,171.1632,834483,ISRG
2013-06-10,170.2798,171.4165,169.7998,170.0698,402396,ISRG
2013-06-11,168.8432,169.1498,166.3798,166.5232,521013,ISRG
2013-06-12,167.0598,167.8432,164.6898,165.1465,445224,ISRG
2013-06-13,164.2332,168.4465,163.9632,168.1665,589140,ISRG
2013-06-14,168.1665,168.5732,165.9898,166.1032,632571,ISRG
2013-06-17,167.7432,168.3131,166.0132,166.4398,795339,ISRG
2013-06-18,167.6665,170.2932,166.8098,169.8698,1625160,ISRG
2013-06-19,170.1665,172.0232,169.5032,169.9998,842928,ISRG
2013-06-20,168.9398,169.7265,165.4832,165.8365,928056,ISRG
2013-06-21,166.7498,168.3632,165.9998,167.6265,975510,ISRG
2013-06-24,166.1665,169.5498,165.1135,168.0552,800937,ISRG
2013-06-25,168.9432,169.4665,166.2198,167.2332,498108,ISRG
2013-06-26,165.9832,170.1798,165.8332,167.9665,723924,ISRG
2013-06-27,168.8065,169.2032,166.9965,167.3965,470082,ISRG
2013-06-28,166.6665,169.6465,166.2165,168.7105,866400,ISRG
2013-07-01,169.7332,169.7332,166.8898,167.1832,826158,ISRG
2013-07-02,166.5965,169.0765,166.3365,167.0632,831153,ISRG
2013-07-03,166.7665,167.9265,166.4365,166.5732,350673,ISRG
2013-07-05,168.1498,168.8732,166.9732,168.0032,473844,ISRG
2013-07-08,167.9665,168.5532,166.1298,166.6932,1151115,ISRG
2013-07-09,142.6665,143.2939,135.5632,139.7665,16728681,ISRG
2013-07-10,139.1799,142.7965,138.9965,140.8932,3573087,ISRG
2013-07-11,141.4165,143.4999,140.7065,143.3332,1802334,ISRG
2013-07-12,143.2065,144.1665,141.0499,143.0132,1981317,ISRG
2013-07-15,142.5199,142.7999,139.2665,142.2599,2699532,ISRG
2013-07-16,142.1665,142.6032,139.4515,140.7099,1287318,ISRG
2013-07-17,140.9999,141.6665,137.6899,138.5132,2309211,ISRG
2013-07-18,138.5265,141.7999,138.3332,140.4899,2268858,ISRG
2013-07-19,121.9999,131.0565,119.0066,130.8882,14020350,ISRG
2013-07-22,131.1099,133.2899,130.7265,131.9699,2492142,ISRG
2013-07-23,132.0699,132.9899,130.4665,131.5399,2010942,ISRG
2013-07-24,131.1999,131.9165,127.3732,127.9865,2111424,ISRG
2013-07-25,126.9165,127.9832,123.5299,125.1099,2820213,ISRG
2013-07-26,124.6665,127.9632,123.1032,127.4299,1485030,ISRG
2013-07-29,132.4332,133.6665,128.7299,130.3332,4228557,ISRG
2013-07-30,130.4865,131.2532,127.9999,128.6065,2774187,ISRG
2013-07-31,128.9432,130.7965,128.0265,129.3332,2600508,ISRG
2013-08-01,129.6965,131.9299,129.4999,130.8199,1926903,ISRG
2013-08-02,130.1299,131.3865,129.6665,131.2165,1470381,ISRG
2013-08-05,130.6032,131.3332,129.7299,131.2099,755934,ISRG
2013-08-06,131.1632,131.5865,130.7575,130.9765,1001052,ISRG
2013-08-07,131.1365,131.2399,128.7332,129.9799,1105881,ISRG
2013-08-08,130.2499,131.6532,129.8499,131.5399,747414,ISRG
2013-08-09,131.5932,131.9082,129.3332,130.6232,789813,ISRG
2013-08-12,130.5665,131.3199,129.2565,129.5265,721815,ISRG
2013-08-13,129.8332,130.1674,126.1965,128.5332,1317786,ISRG
2013-08-14,128.8032,129.3132,127.8099,128.6465,619743,ISRG
2013-08-15,127.8732,128.3465,126.9765,127.9099,759807,ISRG
2013-08-16,127.6765,128.1265,125.7699,126.1099,1269291,ISRG
2013-08-19,126.4432,128.9932,125.1799,128.3165,1951872,ISRG
2013-08-20,128.6065,130.5865,128.1599,128.4832,979896,ISRG
2013-08-21,128.3699,129.5665,127.8332,128.9665,592908,ISRG
2013-08-22,128.8299,130.2665,128.0165,130.0465,379203,ISRG
2013-08-23,130.6499,130.6499,129.3624,130.0299,615483,ISRG
2013-08-26,130.3499,131.3332,129.7565,130.5632,677250,ISRG
2013-08-27,130.0132,130.0132,128.2365,128.7412,934116,ISRG
2013-08-28,129.0465,130.2265,128.4732,129.1465,1385121,ISRG
2013-08-29,128.5399,129.8932,127.7799,128.1999,739806,ISRG
2013-08-30,128.0032,130.0365,127.3099,128.8399,855123,ISRG
2013-09-03,129.3965,130.1632,128.1765,128.3899,902928,ISRG
2013-09-04,127.7799,129.4932,127.7799,129.1065,1614537,ISRG
2013-09-05,129.3899,129.5865,127.9065,128.1465,827454,ISRG
2013-09-06,128.2965,128.8665,126.9999,128.2299,954828,ISRG
2013-09-09,128.1099,129.2065,127.9365,128.2999,1186110,ISRG
2013-09-10,128.3332,129.0465,125.6265,125.6565,2152722,ISRG
2013-09-11,125.9199,126.1625,124.7799,125.4999,1685943,ISRG
2013-09-12,125.1699,126.2232,123.4532,124.2259,3061161,ISRG
2013-09-13,124.4899,125.5932,123.5599,124.9999,2146116,ISRG
2013-09-16,125.6699,126.5665,124.9105,125.0232,762357,ISRG
2013-09-17,124.6665,124.9299,124.3366,124.6532,2518119,ISRG
2013-09-18,124.9399,124.9999,123.4365,124.1665,1247718,ISRG
2013-09-19,124.2099,125.1665,123.0365,123.3265,1416273,ISRG
2013-09-20,123.8099,125.2465,122.8199,124.8965,3207780,ISRG
2013-09-23,124.4365,125.1232,123.3432,123.6099,840177,ISRG
2013-09-24,123.5432,123.6051,121.1499,121.2965,1428885,ISRG
2013-09-25,126.0565,126.6632,121.8465,122.4365,2007408,ISRG
2013-09-26,122.5565,123.7732,121.6665,122.7965,1225983,ISRG
2013-09-27,122.1132,123.7999,121.9899,122.4865,1217916,ISRG
2013-09-30,122.1165,125.9965,121.4299,125.4232,1761618,ISRG
2013-10-01,125.1499,125.6732,123.5232,124.1332,1276107,ISRG
2013-10-02,123.8632,125.1499,122.8699,123.1999,910824,ISRG
2013-10-03,123.4399,123.4832,119.3399,120.3132,2487207,ISRG
2013-10-04,120.3065,121.9565,120.0932,121.4265,1104384,ISRG
2013-10-07,120.9199,127.4365,120.7632,126.9965,2308551,ISRG
2013-10-08,127.0965,133.7665,126.9865,127.0765,3855606,ISRG
2013-10-09,127.8165,130.5425,127.6332,129.7199,2253477,ISRG
2013-10-10,130.7932,130.8099,128.1352,129.0699,1196967,ISRG
2013-10-11,128.4032,130.7299,127.9232,130.0599,577677,ISRG
2013-10-14,129.3799,135.1499,128.4035,133.8932,1455738,ISRG
2013-10-15,133.7199,134.5899,129.8932,130.0699,1256025,ISRG
2013-10-16,131.0165,134.4865,130.9532,133.7759,1262691,ISRG
2013-10-17,133.6665,136.2962,131.7465,133.0432,3123987,ISRG
2013-10-18,123.4065,128.4999,123.3299,125.5079,6370686,ISRG
2013-10-21,125.5232,125.5232,121.9999,124.0065,2632206,ISRG
2013-10-22,123.8032,124.6272,122.4865,122.7662,1682124,ISRG
2013-10-23,122.2632,125.6265,121.8565,124.9932,1487613,ISRG
2013-10-24,125.7532,126.2565,121.9999,123.4299,974436,ISRG
2013-10-25,123.2965,123.7362,121.6932,123.0432,1167603,ISRG
2013-10-28,123.3332,125.8765,122.5699,125.1999,1608576,ISRG
2013-10-29,124.9599,127.0699,124.2032,125.8899,1994478,ISRG
2013-10-30,126.3332,126.3332,124.5332,124.9032,1052127,ISRG
2013-10-31,124.9999,126.1265,123.4132,123.8332,1485855,ISRG
2013-11-01,124.6165,124.704,122.9165,124.0099,1296162,ISRG
2013-11-04,124.2799,128.2265,124.0832,127.4099,1639629,ISRG
2013-11-05,126.8065,127.2975,124.9099,124.9599,1223973,ISRG
2013-11-06,125.3365,126.0899,124.7115,125.7232,582960,ISRG
2013-11-07,126.6165,126.7199,125.2765,126.5265,930069,ISRG
2013-11-08,126.2132,130.2199,125.6999,129.9432,1195071,ISRG
2013-11-11,130.2765,132.6665,129.2032,131.7939,1637274,ISRG
2013-11-12,130.6899,132.8499,130.4999,132.0132,1366638,ISRG
2013-11-13,131.9999,132.5765,130.5699,132.0845,741345,ISRG
2013-11-14,132.3432,132.6665,131.7139,132.4232,426327,ISRG
2013-11-15,131.1665,132.2707,129.2215,131.4799,1054467,ISRG
2013-11-18,131.4965,132.9299,129.9599,130.9899,888024,ISRG
2013-11-19,131.1165,132.7832,130.4165,131.5265,428718,ISRG
2013-11-20,131.8865,132.6565,131.0246,131.5032,417999,ISRG
2013-11-21,131.4232,131.7032,129.4065,130.1732,641904,ISRG
2013-11-22,129.6999,130.6092,129.0065,129.9032,425523,ISRG
2013-11-25,129.6432,130.1132,127.7032,128.1665,591192,ISRG
2013-11-26,127.1799,127.9274,124.4465,124.8365,1423251,ISRG
2013-11-27,125.4832,126.1999,124.6999,126.0032,652317,ISRG
2013-11-29,126.1399,126.3299,124.7599,125.6332,415653,ISRG
2013-12-02,126.0732,126.1665,124.7932,125.1599,586026,ISRG
2013-12-03,124.6599,125.1697,124.0399,124.2699,819825,ISRG
2013-12-04,122.4965,124.1599,120.7399,123.5599,2328273,ISRG
2013-12-05,123.6265,123.9832,121.7832,122.6132,809364,ISRG
2013-12-06,126.912,127.1999,124.5632,125.7932,1533687,ISRG
2013-12-09,125.4632,125.8615,124.1666,125.5299,1080990,ISRG
2013-12-10,125.5299,127.1732,125.0332,126.5065,958419,ISRG
2013-12-11,126.2065,126.2065,121.5732,122.2065,1708557,ISRG
2013-12-12,121.8132,123.6199,121.6765,122.7665,1449546,ISRG
2013-12-13,122.2565,123.6765,120.8465,120.9799,1270764,ISRG
2013-12-16,121.3232,123.2181,120.6665,120.7599,1533867,ISRG
2013-12-17,120.2865,121.3332,117.0465,118.6432,2253309,ISRG
2013-12-18,118.8399,120.9365,118.1665,120.4132,1657818,ISRG
2013-12-19,119.8032,120.5132,118.4165,119.6999,1229739,ISRG
2013-12-20,119.7232,121.6565,118.9999,121.4499,3164133,ISRG
2013-12-23,121.6699,124.3632,121.2065,123.7365,1434444,ISRG
2013-12-24,123.7399,124.8332,123.0465,123.6532,556890,ISRG
2013-12-26,124.1165,125.2499,123.3332,124.9265,1191639,ISRG
2013-12-27,124.7532,127.8465,124.4899,126.6632,1261722,ISRG
2013-12-30,126.6465,127.8499,125.9761,127.6899,979521,ISRG
2013-12-31,127.3999,128.1299,126.0299,128.0265,1060662,ISRG
2014-01-02,127.8799,127.8799,126.0899,126.6699,1382829,ISRG
2014-01-03,126.7832,127.5565,124.2465,124.4865,1034883,ISRG
2014-01-06,124.3199,125.754,123.3432,123.6465,1183680,ISRG
2014-01-07,123.7965,125.6299,123.5832,124.5865,1164444,ISRG
2014-01-08,124.8032,126.8765,124.6899,126.8199,1495281,ISRG
2014-01-09,126.9565,129.9499,126.5699,128.9265,1676343,ISRG
2014-01-10,128.8232,141.5265,128.4232,140.0499,4489407,ISRG
2014-01-13,137.3565,138.2482,130.6732,131.0239,3272316,ISRG
2014-01-14,146.8432,147.9965,138.6465,139.9599,5937471,ISRG
2014-01-15,140.1865,140.3599,134.0599,137.5999,2918511,ISRG
2014-01-16,138.1599,139.4365,136.1632,138.1299,852216,ISRG
2014-01-17,138.5932,143.7465,137.9965,143.3799,2811546,ISRG
2014-01-21,148.3132,149.1665,144.3332,146.4599,2350161,ISRG
2014-01-22,146.0532,146.4999,144.3332,146.3732,1181439,ISRG
2014-01-23,146.3332,147.7965,144.8499,146.3332,2543850,ISRG
2014-01-24,137.4499,142.1732,135.4165,136.9199,4491585,ISRG
2014-01-27,137.0665,138.7999,136.0799,136.2099,1626627,ISRG
2014-01-28,135.6232,138.2899,135.4765,136.5132,1214304,ISRG
2014-01-29,135.0065,139.8532,135.0065,138.3999,1836708,ISRG
2014-01-30,138.8299,140.6765,138.4632,138.7832,1267881,ISRG
2014-01-31,136.6399,137.8079,135.3465,135.8599,1646067,ISRG
2014-02-03,135.1232,136.3299,132.2199,133.7232,1998222,ISRG
2014-02-04,134.4365,137.9865,134.1549,136.3665,1443729,ISRG
2014-02-05,136.2332,139.1932,135.5799,138.3665,1198041,ISRG
2014-02-06,137.8432,139.9999,137.8432,138.2632,1389009,ISRG
2014-02-07,137.9999,139.3332,136.3299,139.2265,1212246,ISRG
2014-02-10,138.6899,144.2799,138.3565,143.2199,1329561,ISRG
2014-02-11,141.3732,143.8232,140.4099,142.1499,1154718,ISRG
2014-02-12,142.9099,146.2265,142.3999,146.1232,1181448,ISRG
2014-02-13,145.9432,147.6432,144.4951,147.5132,1335159,ISRG
2014-02-14,144.0265,147.3199,143.7532,146.2765,1724343,ISRG
2014-02-18,146.7699,148.3299,144.7499,148.0299,951201,ISRG
2014-02-19,146.7265,149.2499,146.2832,146.6532,739809,ISRG
2014-02-20,146.9932,147.3432,144.4399,146.0132,758496,ISRG
2014-02-21,146.3832,147.1665,144.9165,145.0632,824685,ISRG
2014-02-24,145.0632,147.2299,144.7277,146.1799,1091358,ISRG
2014-02-25,145.7132,146.3285,144.3332,144.9565,877695,ISRG
2014-02-26,146.1399,147.4165,144.9232,146.1165,824628,ISRG
2014-02-27,146.0565,148.5699,145.3332,148.0499,1033197,ISRG
2014-02-28,148.0665,151.6565,146.6035,148.2765,1847610,ISRG
2014-03-03,147.4332,154.1551,146.6832,151.2798,2061837,ISRG
2014-03-04,151.9665,151.9665,147.8279,149.8365,2228490,ISRG
2014-03-05,149.5132,150.6665,147.8465,148.9732,780435,ISRG
2014-03-06,148.9999,149.9165,147.3732,148.1165,777270,ISRG
2014-03-07,148.8665,150.1565,147.2599,147.9932,681615,ISRG
2014-03-10,147.6899,148.1632,145.3465,146.1965,1098897,ISRG
2014-03-11,146.5499,147.3499,144.6365,145.0632,836430,ISRG
2014-03-12,144.2765,147.3032,143.0232,144.3799,1074180,ISRG
2014-03-13,144.6665,146.3299,142.8565,143.2232,797055,ISRG
2014-03-14,142.2699,143.9132,140.7299,141.0232,915558,ISRG
2014-03-17,141.3399,143.4399,141.0232,142.2032,750792,ISRG
2014-03-18,141.9199,143.2539,141.7199,143.0065,513165,ISRG
2014-03-19,142.8432,145.0332,142.8432,144.8465,942534,ISRG
2014-03-20,143.7732,145.7898,141.7165,145.6699,764952,ISRG
2014-03-21,147.8465,147.8465,142.8132,142.9632,1927749,ISRG
2014-03-24,143.7232,145.0499,139.7532,140.6892,1034625,ISRG
2014-03-25,140.9532,142.5115,139.9932,140.9685,516015,ISRG
2014-03-26,141.8899,143.3332,141.1099,141.5532,688218,ISRG
2014-03-27,140.8265,143.8432,139.4332,142.8699,2185389,ISRG
2014-03-28,143.2032,146.2965,142.88,144.9965,1831560,ISRG
2014-03-31,144.9932,147.3332,144.3332,145.9965,1557393,ISRG
2014-04-01,162.0165,167.7698,156.7398,164.5332,8597421,ISRG
2014-04-02,168.1232,174.1665,166.1998,172.8332,4018011,ISRG
2014-04-03,173.1532,180.4098,173.1532,180.2098,3708861,ISRG
2014-04-04,178.3332,178.8898,168.3873,168.5065,4229124,ISRG
2014-04-07,168.3298,171.2698,165.4532,165.6765,2057574,ISRG
2014-04-08,166.6665,166.7798,161.4612,163.2798,2334429,ISRG
2014-04-09,147.3065,153.9743,146.3399,152.2132,7851927,ISRG
2014-04-10,153.2598,154.9998,150.8265,151.2032,2117799,ISRG
2014-04-11,150.1865,150.5432,144.5732,146.5432,2433423,ISRG
2014-04-14,147.3765,147.5832,140.8032,141.6665,2108778,ISRG
2014-04-15,141.7065,142.4212,136.8699,139.0299,2303523,ISRG
2014-04-16,141.9532,142.0399,137.7532,138.3765,2172249,ISRG
2014-04-17,138.3332,139.1765,136.6732,137.3299,1619823,ISRG
2014-04-21,136.6699,138.9087,136.1365,137.0365,1169412,ISRG
2014-04-22,143.3332,143.8765,138.5465,140.7765,3039786,ISRG
2014-04-23,129.0665,132.4664,124.1099,124.6432,6610896,ISRG
2014-04-24,125.4499,125.5132,122.6732,123.7732,1534788,ISRG
2014-04-25,122.8399,123.3299,120.8099,122.1232,1718886,ISRG
2014-04-28,122.9665,123.9632,121.4599,122.5999,1570593,ISRG
2014-04-29,124.1299,125.6665,117.7932,120.5299,1825353,ISRG
2014-04-30,119.7365,121.2232,119.3399,120.5665,1256379,ISRG
2014-05-01,121.7465,123.6599,119.4599,119.7099,1385859,ISRG
2014-05-02,123.5265,123.5432,121.0499,121.1965,2415996,ISRG
2014-05-05,120.4632,121.9332,119.7602,121.3232,1402509,ISRG
2014-05-06,120.8165,122.1032,120.0032,120.0999,2134638,ISRG
2014-05-07,120.0832,120.7465,117.5132,117.6499,2193672,ISRG
2014-05-08,117.3032,119.9432,117.0999,117.4499,3065073,ISRG
2014-05-09,117.1899,117.7652,115.4866,117.6865,2754009,ISRG
2014-05-12,118.2332,122.3832,116.6865,121.8899,1607787,ISRG
2014-05-13,121.7032,122.7899,120.6665,121.8232,1315716,ISRG
2014-05-14,121.3032,125.1999,120.6665,123.8899,2411862,ISRG
2014-05-15,124.3165,124.3165,120.1865,121.4765,1926960,ISRG
2014-05-16,121.7199,124.8999,120.8099,124.6965,1893315,ISRG
2014-05-19,124.0132,125.7265,123.3532,123.6432,1287903,ISRG
2014-05-20,123.2232,123.6632,121.0599,121.1999,785631,ISRG
2014-05-21,121.8299,122.8099,121.0432,122.1099,530217,ISRG
2014-05-22,121.7565,123.6199,121.0832,121.5465,857427,ISRG
2014-05-23,121.5632,121.9965,120.8765,121.2865,851892,ISRG
2014-05-27,121.5232,124.2699,120.8399,123.7899,1481652,ISRG
2014-05-28,123.7399,123.9632,121.5499,121.5599,1119132,ISRG
2014-05-29,122.1965,125.3999,121.6032,124.9499,1242090,ISRG
2014-05-30,125.0132,125.0232,122.4265,123.2465,914718,ISRG
2014-06-02,122.9032,124.0899,122.0632,123.6332,1181898,ISRG
2014-06-03,122.9865,124.6399,122.9865,123.6465,728160,ISRG
2014-06-04,123.0965,124.1265,122.8982,123.3765,896727,ISRG
2014-06-05,123.7199,124.8732,122.8132,122.9465,1090212,ISRG
2014-06-06,123.4032,123.8565,122.6732,123.7532,884508,ISRG
2014-06-09,123.6399,125.2729,123.2849,124.9465,959847,ISRG
2014-06-10,124.4465,126.5332,124.2969,125.8665,987747,ISRG
2014-06-11,125.7365,128.2299,125.5999,127.4599,1292850,ISRG
2014-06-12,127.0332,130.9665,126.9999,130.7899,1830987,ISRG
2014-06-13,130.6199,132.9532,130.2132,132.2732,1675923,ISRG
2014-06-16,132.4965,136.9932,132.2899,136.6065,2203521,ISRG
2014-06-17,136.9332,137.3132,134.3565,134.4132,1487157,ISRG
2014-06-18,134.1199,134.8382,133.2499,134.7232,888468,ISRG
2014-06-19,135.3499,135.3499,132.6794,134.0665,1098366,ISRG
2014-06-20,134.7432,134.9999,132.9532,134.7165,1812078,ISRG
2014-06-23,135.3065,136.4365,133.5965,134.3232,1121292,ISRG
2014-06-24,134.4665,135.7099,133.9232,134.0832,1277160,ISRG
2014-06-25,134.7465,135.3299,133.2332,135.0265,804843,ISRG
2014-06-26,134.7265,137.0965,134.0472,136.9299,1866000,ISRG
2014-06-27,137.2632,142.1432,136.5265,141.1332,3540687,ISRG
2014-06-30,140.5932,140.7232,136.6665,137.2665,1478556,ISRG
2014-07-01,137.2765,138.1165,135.2399,135.4965,1171065,ISRG
2014-07-02,136.0065,136.4032,134.0232,134.4465,1031373,ISRG
2014-07-03,134.3332,134.9732,133.6232,134.6799,680685,ISRG
2014-07-07,134.5265,134.6565,130.4165,131.4199,1541043,ISRG
2014-07-08,131.7999,131.7999,127.3732,128.6399,1550535,ISRG
2014-07-09,128.7499,129.5765,127.2532,128.7465,1183092,ISRG
2014-07-10,127.2532,129.0732,126.6699,127.6399,1281408,ISRG
2014-07-11,128.0865,130.1599,127.9999,129.7465,1446477,ISRG
2014-07-14,130.0765,130.7393,127.6999,128.1965,1486836,ISRG
2014-07-15,127.9765,129.4432,127.4632,127.8565,1712448,ISRG
2014-07-16,127.8199,129.0499,126.6665,126.7532,1360104,ISRG
2014-07-17,125.7832,128.4599,125.3332,127.4065,1614198,ISRG
2014-07-18,127.2232,129.6299,126.6499,128.9999,1993449,ISRG
2014-07-21,127.2999,129.6099,126.6799,129.5732,1361562,ISRG
2014-07-22,130.9832,132.5165,129.9999,130.7199,2966076,ISRG
2014-07-23,146.7099,154.4632,146.1832,153.8765,8540382,ISRG
2014-07-24,152.3365,160.9998,151.6665,157.7765,3681231,ISRG
2014-07-25,154.6265,157.2532,153.5198,156.5665,3009054,ISRG
2014-07-28,158.2798,158.2798,153.8682,155.0965,1562544,ISRG
2014-07-29,155.4465,156.3332,153.6099,155.0765,1106556,ISRG
2014-07-30,155.9098,156.6632,154.9792,155.6632,812682,ISRG
2014-07-31,154.9765,155.3298,152.3098,152.5165,1427688,ISRG
2014-08-01,152.9998,153.3165,150.3332,151.0565,2198112,ISRG
2014-08-04,150.7698,152.1765,150.1115,151.6732,918132,ISRG
2014-08-05,150.5465,151.6732,148.6732,149.4565,748158,ISRG
2014-08-06,148.8065,150.1765,147.9132,149.4765,689769,ISRG
2014-08-07,149.6132,149.8499,146.8807,147.2665,769098,ISRG
2014-08-08,147.9165,148.6532,146.9735,148.0099,905682,ISRG
2014-08-11,147.6232,150.3165,146.1665,147.8765,1101237,ISRG
2014-08-12,148.5132,150.6398,148.4132,150.5098,893280,ISRG
2014-08-13,150.1998,151.8332,149.6199,151.7832,730059,ISRG
2014-08-14,151.5665,153.5765,150.8165,153.4632,637710,ISRG
2014-08-15,154.9165,155.6898,152.5132,153.0465,835410,ISRG
2014-08-18,153.5298,156.0965,153.2965,154.7698,931299,ISRG
2014-08-19,155.2532,158.1265,154.8398,157.7232,891975,ISRG
2014-08-20,157.0698,157.9432,155.0832,155.8332,693906,ISRG
2014-08-21,156.3032,157.4763,155.3298,157.2965,667845,ISRG
2014-08-22,157.4698,157.4932,155.9574,157.2465,504000,ISRG
2014-08-25,157.8065,158.4965,156.0798,156.8465,719703,ISRG
2014-08-26,156.3332,160.1465,155.9265,159.5598,985017,ISRG
2014-08-27,159.2698,159.3165,156.6798,157.0365,514935,ISRG
2014-08-28,156.1065,157.1698,154.6032,155.1898,583188,ISRG
2014-08-29,156.7365,157.209,154.7332,156.6698,735735,ISRG
2014-09-02,157.5165,158.3165,156.2832,158.0198,648711,ISRG
2014-09-03,158.2032,158.5532,157.2107,157.9032,509385,ISRG
2014-09-04,158.0532,158.4665,154.5232,154.9032,994935,ISRG
2014-09-05,155.4198,155.4332,152.0098,155.1265,974652,ISRG
2014-09-08,155.7065,155.8265,153.3932,155.5932,806772,ISRG
2014-09-09,158.2532,158.8698,155.3498,155.6032,775089,ISRG
2014-09-10,154.9598,158.3965,154.0598,157.8465,875817,ISRG
2014-09-11,156.2732,157.7412,156.0965,156.6665,593934,ISRG
2014-09-12,156.4065,160.5398,156.4065,160.2432,1281795,ISRG
2014-09-15,159.3898,159.5232,155.0098,156.2598,1184292,ISRG
2014-09-16,156.0965,158.9932,154.3598,158.2265,707592,ISRG
2014-09-17,158.3832,159.4591,156.9998,157.8432,676113,ISRG
2014-09-18,158.4532,158.9998,157.2165,158.5132,629226,ISRG
2014-09-19,159.6232,159.6663,156.3998,156.5098,1523064,ISRG
2014-09-22,155.3465,155.6032,150.5038,152.3632,1268982,ISRG
2014-09-23,151.1732,152.6192,150.8332,152.0398,656928,ISRG
2014-09-24,152.7332,155.7732,152.2132,155.2498,791220,ISRG
2014-09-25,154.9165,155.7032,151.8698,152.5132,959817,ISRG
2014-09-26,152.3132,154.5965,151.6098,153.4332,577686,ISRG
2014-09-29,152.8498,155.7832,151.8332,154.9065,706647,ISRG
2014-09-30,154.9298,156.3165,152.6698,153.9398,989232,ISRG
2014-10-01,154.4398,154.8432,151.9032,154.2665,837762,ISRG
2014-10-02,154.5165,157.1665,152.1332,156.5465,753354,ISRG
2014-10-03,157.0132,160.3332,157.0132,158.4032,1052685,ISRG
2014-10-06,163.1065,168.5798,161.7198,162.1832,1949004,ISRG
2014-10-07,161.2198,162.9465,159.6365,160.7532,1243410,ISRG
2014-10-08,161.2498,163.8565,159.9465,163.2832,1028172,ISRG
2014-10-09,162.7132,162.7132,156.9998,158.7832,1423785,ISRG
2014-10-10,158.8765,160.7198,156.4632,156.6832,846114,ISRG
2014-10-13,156.2665,158.7032,154.8632,155.0232,757797,ISRG
2014-10-14,157.3965,158.2305,152.4965,153.7698,1180761,ISRG
2014-10-15,152.0665,154.5232,149.7799,153.3798,1193214,ISRG
2014-10-16,151.0465,155.8165,150.6165,152.1698,1003908,ISRG
2014-10-17,155.0532,157.7918,154.8898,156.7465,993393,ISRG
2014-10-20,159.9665,162.2298,157.2065,161.7532,1381377,ISRG
2014-10-21,161.3832,166.2198,158.3332,165.2565,2338734,ISRG
2014-10-22,167.2332,167.2332,158.9882,160.6032,2699931,ISRG
2014-10-23,161.3965,164.8465,160.8632,161.8432,1345422,ISRG
2014-10-24,161.7732,162.5932,159.0965,159.3365,1359435,ISRG
2014-10-27,158.4965,159.9932,156.5832,159.2365,1163556,ISRG
2014-10-28,159.9298,164.0465,159.5232,163.8965,971901,ISRG
2014-10-29,160.7832,163.3332,160.2932,162.4732,945975,ISRG
2014-10-30,161.8498,164.6932,160.7465,163.3332,785793,ISRG
2014-10-31,165.2565,166.8365,164.1732,165.2665,1127196,ISRG
2014-11-03,162.3532,166.9398,162.1032,165.2798,832047,ISRG
2014-11-04,165.2798,166.2565,163.5165,165.3332,696795,ISRG
2014-11-05,165.9465,168.7432,164.6732,168.4565,1327296,ISRG
2014-11-06,168.0032,170.7432,166.3398,169.5498,809184,ISRG
2014-11-07,170.1232,170.4665,165.6665,166.6732,757062,ISRG
2014-11-10,166.3732,169.8198,166.3732,169.6632,803172,ISRG
2014-11-11,169.9465,171.6265,167.6665,171.4465,775848,ISRG
2014-11-12,171.4465,172.2698,169.8265,171.0798,477537,ISRG
2014-11-13,171.4498,174.4711,171.3798,172.0332,1023039,ISRG
2014-11-14,172.4698,172.6098,170.2498,170.7365,588348,ISRG
2014-11-17,170.0998,172.7765,169.9832,170.4632,520548,ISRG
2014-11-18,170.1165,172.6165,169.9998,172.0632,667008,ISRG
2014-11-19,171.5098,171.9132,170.4805,171.0098,632778,ISRG
2014-11-20,170.6098,171.7698,170.4532,171.1732,341943,ISRG
2014-11-21,173.3332,173.3332,169.7065,171.8098,792207,ISRG
2014-11-24,171.6665,174.0915,171.2665,173.7765,791121,ISRG
2014-11-25,173.3332,174.5498,171.7165,172.1632,1036428,ISRG
2014-11-26,168.0798,172.0532,168.0798,171.6698,440520,ISRG
2014-11-28,171.6698,173.2298,171.4465,172.5898,282537,ISRG
2014-12-01,171.9565,173.0898,170.5598,171.2432,394302,ISRG
2014-12-02,171.9798,172.0165,169.8465,170.7932,538677,ISRG
2014-12-03,170.5698,173.2698,170.2965,172.8698,476298,ISRG
2014-12-04,170.8332,173.3165,169.6665,170.2332,542292,ISRG
2014-12-05,169.6665,171.5798,169.3398,169.6215,358596,ISRG
2014-12-08,167.1332,171.9332,167.1332,171.7065,744579,ISRG
2014-12-09,169.6665,171.8098,168.5398,171.6432,518097,ISRG
2014-12-10,170.9765,170.9765,166.3598,166.9298,779481,ISRG
2014-12-11,168.1998,170.4098,167.9998,168.7065,501720,ISRG
2014-12-12,166.9998,170.4898,166.9998,167.5898,548067,ISRG
2014-12-15,168.0398,169.7682,165.8198,166.3365,544296,ISRG
2014-12-16,166.5265,168.9265,165.5532,165.7232,417720,ISRG
2014-12-17,166.3432,170.8515,165.8398,170.0698,790911,ISRG
2014-12-18,171.5965,174.5032,170.3332,174.5032,808434,ISRG
2014-12-19,173.6065,178.2115,173.4098,177.3198,1454061,ISRG
2014-12-22,177.5432,179.6103,175.1665,177.9465,453279,ISRG
2014-12-23,179.0032,179.3032,174.8498,175.3865,455451,ISRG
2014-12-24,176.2032,178.0882,174.5998,176.9798,222798,ISRG
2014-12-26,177.1298,178.2265,175.8532,177.0798,243564,ISRG
2014-12-29,177.3565,177.7865,175.7998,176.5765,332037,ISRG
2014-12-30,175.0965,177.5765,175.0832,175.3032,323802,ISRG
2014-12-31,176.0632,178.6665,175.1398,176.3132,447693,ISRG
2015-01-02,176.9598,178.5998,173.7698,175.1898,536148,ISRG
2015-01-05,174.2598,174.4965,171.2632,171.4565,1291506,ISRG
2015-01-06,174.4665,174.8098,171.4632,173.2632,847779,ISRG
2015-01-07,174.5932,177.6332,173.7332,174.2132,1131645,ISRG
2015-01-08,176.1998,178.8998,174.5932,177.6665,1224801,ISRG
2015-01-09,176.9898,178.7532,173.4932,173.6232,981639,ISRG
2015-01-12,174.2765,175.4332,171.6398,175.1698,961587,ISRG
2015-01-13,177.3332,177.9998,172.2465,173.8865,1434561,ISRG
2015-01-14,173.7698,178.9482,172.9932,178.4532,966243,ISRG
2015-01-15,178.3732,179.3632,174.1465,174.7932,742224,ISRG
2015-01-16,174.3198,177.2648,173.1298,176.8765,796557,ISRG
2015-01-20,178.0632,178.3165,172.8632,173.9632,815232,ISRG
2015-01-21,172.6398,175.7098,172.0065,172.7065,741555,ISRG
2015-01-22,172.7698,175.5149,172.023,175.1265,1516362,ISRG
2015-01-23,170.7798,175.6065,169.3398,172.5232,1518819,ISRG
2015-01-26,172.4832,173.7365,170.5898,173.6698,659784,ISRG
2015-01-27,171.0032,172.3865,168.6732,169.7365,1161162,ISRG
2015-01-28,168.3332,171.2465,167.3265,167.5198,763809,ISRG
2015-01-29,167.0798,169.1732,164.3148,168.3265,843501,ISRG
2015-01-30,166.9832,168.2965,164.5465,164.8265,852078,ISRG
2015-02-02,166.6165,169.2898,164.8865,169.0432,1230405,ISRG
2015-02-03,169.4232,170.5398,167.5065,169.5532,677181,ISRG
2015-02-04,169.1365,170.9298,168.0332,168.3065,515295,ISRG
2015-02-05,169.3865,172.1332,169.0332,172.0565,1004508,ISRG
2015-02-06,171.4632,174.4665,169.9198,170.7565,864936,ISRG
2015-02-09,169.9998,171.0032,166.2998,167.0965,686439,ISRG
2015-02-10,167.5765,168.3265,165.1698,166.6232,932382,ISRG
2015-02-11,166.3665,167.9998,165.5198,166.3098,403647,ISRG
2015-02-12,166.7165,169.4265,165.2932,169.2365,710664,ISRG
2015-02-13,168.7398,170.4198,168.5632,170.2432,419622,ISRG
2015-02-17,170.2432,172.0898,169.0665,171.3332,572751,ISRG
2015-02-18,171.1665,171.6248,170.0465,170.9532,335424,ISRG
2015-02-19,169.8365,170.9498,168.4727,170.4898,384480,ISRG
2015-02-20,170.4165,171.1278,168.7598,171.1032,462963,ISRG
2015-02-23,169.8765,171.6432,169.5398,171.2332,349653,ISRG
2015-02-24,170.9198,171.2132,169.8398,170.6232,358431,ISRG
2015-02-25,170.0032,171.0632,168.3332,169.2198,347634,ISRG
2015-02-26,169.5632,170.8365,167.9198,168.7765,375396,ISRG
2015-02-27,168.7765,168.7765,165.8465,166.6665,847986,ISRG
2015-03-02,166.9932,168.3298,166.9932,167.7515,534726,ISRG
2015-03-03,169.4165,170.3298,167.3498,169.6898,834342,ISRG
2015-03-04,168.4898,168.6415,166.3332,166.8532,792453,ISRG
2015-03-05,167.1532,168.1365,166.0165,166.5065,615360,ISRG
2015-03-06,165.6598,166.5065,163.9132,164.6798,817038,ISRG
2015-03-09,163.5665,164.6665,162.2215,164.1965,898161,ISRG
2015-03-10,162.8665,164.204,162.4965,162.5065,776928,ISRG
2015-03-11,162.3832,165.6365,162.3598,164.5032,642408,ISRG
2015-03-12,165.8598,167.6332,164.3865,166.4165,434574,ISRG
2015-03-13,165.8332,166.9265,163.6732,164.4832,603003,ISRG
2015-03-16,164.6832,169.3432,164.4365,168.9398,652770,ISRG
2015-03-17,168.0765,169.6032,167.8132,168.5832,635514,ISRG
2015-03-18,169.0698,170.6848,166.6532,169.6198,657240,ISRG
2015-03-19,169.0998,170.3765,168.7973,169.5865,386934,ISRG
2015-03-20,170.6432,171.5657,169.0532,169.6765,863961,ISRG
2015-03-23,169.6765,170.3948,168.3232,169.4032,462510,ISRG
2015-03-24,169.3898,170.1832,167.4432,167.8998,460788,ISRG
2015-03-25,167.6765,169.4332,164.7148,165.0765,621576,ISRG
2015-03-26,164.8532,168.6532,164.0115,166.3298,822135,ISRG
2015-03-27,164.7998,168.2265,164.7998,165.7498,793584,ISRG
2015-03-30,166.8565,169.3332,165.9865,168.7198,596187,ISRG
2015-03-31,167.9232,171.6632,167.9232,168.3432,648471,ISRG
2015-04-01,167.3132,169.6898,165.3065,168.8398,858582,ISRG
2015-04-02,169.4398,170.3265,166.8978,169.4298,504165,ISRG
2015-04-06,168.0565,171.9698,167.6665,171.4432,815241,ISRG
2015-04-07,172.2132,172.5132,170.6998,170.8198,563316,ISRG
2015-04-08,169.9332,171.7798,169.8298,170.4865,524067,ISRG
2015-04-09,170.7498,172.4698,169.7365,171.0298,489315,ISRG
2015-04-10,171.0298,177.8132,169.6765,176.7865,1419783,ISRG
2015-04-13,176.9532,182.7932,176.3332,180.7698,1651467,ISRG
2015-04-14,180.0232,181.6665,176.3732,178.6832,1148556,ISRG
2015-04-15,178.9165,179.7831,177.1099,177.9032,611259,ISRG
2015-04-16,178.7698,182.0465,176.0898,181.1632,1143609,ISRG
2015-04-17,178.5998,180.8398,178.0965,180.2332,1139787,ISRG
2015-04-20,181.2998,184.7265,180.2498,184.3265,1358475,ISRG
2015-04-21,184.9298,186.348,181.2465,182.2432,1438116,ISRG
2015-04-22,176.9932,178.8465,172.0565,172.3098,2128413,ISRG
2015-04-23,171.7665,173.0933,170.8332,170.9232,1214091,ISRG
2015-04-24,168.4432,171.4665,168.0732,168.6398,1001682,ISRG
2015-04-27,168.6398,170.6032,166.5832,166.8398,927849,ISRG
2015-04-28,166.9998,169.4532,164.6432,168.3132,1034367,ISRG
2015-04-29,168.3132,168.4432,164.9998,166.5098,746847,ISRG
2015-04-30,166.2965,166.3732,163.8298,165.3265,973482,ISRG
2015-05-01,164.8365,166.4665,164.2765,165.9865,843399,ISRG
2015-05-04,166.6665,167.1898,164.3332,166.1198,813294,ISRG
2015-05-05,165.1765,166.1198,164.0832,164.3198,804516,ISRG
2015-05-06,164.7832,165.5832,160.9565,162.9032,1250766,ISRG
2015-05-07,163.0432,165.1232,161.8398,163.0432,890616,ISRG
2015-05-08,164.4865,165.1165,162.9832,164.7732,746775,ISRG
2015-05-11,164.6065,166.1032,163.0098,165.4565,878733,ISRG
2015-05-12,164.3332,166.3853,163.4865,164.9465,1015710,ISRG
2015-05-13,164.6965,166.8065,164.3765,166.1515,860658,ISRG
2015-05-14,166.9132,168.6498,165.2698,167.4498,906027,ISRG
2015-05-15,168.2865,168.2865,166.4748,167.8865,599259,ISRG
2015-05-18,167.5498,168.1332,166.6998,167.5498,694503,ISRG
2015-05-19,167.7732,167.9965,166.5448,167.6198,460008,ISRG
2015-05-20,167.9998,168.0198,163.7234,164.1232,1067868,ISRG
2015-05-21,163.6598,165.7998,163.5832,164.9832,612222,ISRG
2015-05-22,164.9298,165.9898,164.2182,165.0898,614343,ISRG
2015-05-26,164.6665,164.7444,162.1498,162.3898,681936,ISRG
2015-05-27,162.3865,164.6798,161.8332,164.5532,914160,ISRG
2015-05-28,163.8398,164.3298,161.4698,161.9332,873456,ISRG
2015-05-29,162.0198,164.3332,161.1132,162.5832,1306176,ISRG
2015-06-01,163.7865,169.8598,163.1132,167.3932,1705131,ISRG
2015-06-02,166.8465,166.9798,165.3332,166.3765,712383,ISRG
2015-06-03,166.3132,167.4602,165.2932,167.0465,420951,ISRG
2015-06-04,166.2432,166.5332,164.5748,165.4132,450012,ISRG
2015-06-05,165.7798,166.1132,163.7032,165.0265,352308,ISRG
2015-06-08,165.3098,166.2065,163.3198,163.5198,473646,ISRG
2015-06-09,163.1465,166.2398,162.4782,165.7398,836037,ISRG
2015-06-10,165.9165,169.3132,164.8332,168.0698,1112403,ISRG
2015-06-11,167.4632,169.5932,165.8032,166.0798,869511,ISRG
2015-06-12,165.1832,165.9632,163.8132,165.2198,812193,ISRG
2015-06-15,164.4265,165.1932,162.3432,163.8932,570234,ISRG
2015-06-16,164.1632,165.2332,163.4198,163.6098,479091,ISRG
2015-06-17,163.9898,165.8798,162.3332,162.9432,956880,ISRG
2015-06-18,163.7732,165.7932,163.2232,165.3332,692160,ISRG
2015-06-19,165.2432,166.2432,164.3198,164.9165,1168974,ISRG
2015-06-22,165.9165,167.2782,164.8832,166.4832,568656,ISRG
2015-06-23,166.1898,167.7832,165.3332,165.5398,529983,ISRG
2015-06-24,165.8898,166.6465,164.1132,164.1498,367689,ISRG
2015-06-25,164.3832,168.3332,164.3832,164.9532,775710,ISRG
2015-06-26,165.8098,167.7432,165.1215,165.7165,1117194,ISRG
2015-06-29,163.9698,165.0665,161.0932,161.2598,580110,ISRG
2015-06-30,162.8065,162.8065,160.0298,161.4998,964770,ISRG
2015-07-01,162.4765,163.4165,160.9265,161.9465,832629,ISRG
2015-07-02,162.6198,162.7465,160.6998,162.0965,652476,ISRG
2015-07-06,159.2098,160.8715,156.9298,159.3665,1408341,ISRG
2015-07-07,160.1465,160.6465,157.0432,160.4898,550242,ISRG
2015-07-08,160.1198,161.4065,158.2405,159.5498,613896,ISRG
2015-07-09,161.6298,162.1865,159.8565,160.4898,403734,ISRG
2015-07-10,162.1665,163.0598,161.3332,162.6232,381864,ISRG
2015-07-13,160.3498,166.3598,160.3498,165.8465,663423,ISRG
2015-07-14,166.3332,166.4665,162.8838,163.9832,974739,ISRG
2015-07-15,164.4698,165.3865,162.9865,163.4932,968544,ISRG
2015-07-16,164.2698,164.7865,162.9198,163.3365,659730,ISRG
2015-07-17,163.3032,163.9332,162.2798,163.2698,889392,ISRG
2015-07-20,163.1365,166.3265,162.4765,165.8698,658872,ISRG
2015-07-21,165.8965,169.2298,165.3221,168.3632,1463016,ISRG
2015-07-22,186.9998,188.2855,182.4598,183.2932,3911736,ISRG
2015-07-23,183.3298,186.8565,181.8532,185.7331,1483821,ISRG
2015-07-24,176.3632,184.1998,174.5132,182.0265,2040315,ISRG
2015-07-27,179.7498,181.8332,179.2665,181.3832,1405968,ISRG
2015-07-28,180.4332,181.1665,179.3332,180.0865,1071402,ISRG
2015-07-29,179.5332,181.4548,178.6065,180.0965,548826,ISRG
2015-07-30,180.0365,180.5732,178.7151,179.8732,542574,ISRG
2015-07-31,180.0265,180.0265,177.3298,177.7232,721026,ISRG
2015-08-03,177.2198,177.8315,173.7165,175.4998,980823,ISRG
2015-08-04,174.7198,176.3232,174.0532,175.5832,546726,ISRG
2015-08-05,176.4498,178.1498,176.4498,177.0232,557088,ISRG
2015-08-06,176.5532,177.5082,174.4998,174.6898,528381,ISRG
2015-08-07,174.7132,177.9965,173.7098,177.6632,723660,ISRG
2015-08-10,177.9832,177.9998,176.3598,177.4198,857196,ISRG
2015-08-11,177.3332,177.9998,175.3065,176.6132,560949,ISRG
2015-08-12,175.9698,176.8032,174.9998,176.4265,860889,ISRG
2015-08-13,176.2732,177.1965,175.2665,175.9565,523017,ISRG
2015-08-14,176.0998,176.7832,175.1082,176.6232,369387,ISRG
2015-08-17,175.9732,177.8998,174.3365,177.6832,463224,ISRG
2015-08-18,178.0865,178.0865,176.1765,176.5665,437529,ISRG
2015-08-19,176.8998,176.8998,174.2798,175.5398,818271,ISRG
2015-08-20,174.0265,174.8598,171.2782,171.4065,703881,ISRG
2015-08-21,169.8798,171.3498,167.6098,168.9465,1050561,ISRG
2015-08-24,160.5432,166.7032,158.3432,163.6032,1479255,ISRG
2015-08-25,166.6665,169.9698,164.3332,164.8198,1470279,ISRG
2015-08-26,168.7298,169.5965,165.3198,169.4832,971430,ISRG
2015-08-27,170.8998,171.8965,169.8965,171.8565,736866,ISRG
2015-08-28,170.7965,172.1632,170.2632,171.4132,407229,ISRG
2015-08-31,170.7265,172.5665,170.1498,170.3165,686634,ISRG
2015-09-01,167.3298,169.6498,165.9998,167.8065,1199907,ISRG
2015-09-02,169.5298,170.3765,167.9432,170.3765,687429,ISRG
2015-09-03,170.6132,173.8782,170.0098,171.2498,762723,ISRG
2015-09-04,169.3298,170.5232,168.7465,169.4665,631236,ISRG
2015-09-08,171.7832,173.8065,171.0398,173.5465,748734,ISRG
2015-09-09,174.3832,174.5632,169.5165,169.9898,860925,ISRG
2015-09-10,169.7598,172.3332,167.0032,170.5132,554118,ISRG
2015-09-11,170.1365,172.6365,168.9798,171.7665,609687,ISRG
2015-09-14,171.8998,171.8998,169.1298,170.1932,537162,ISRG
2015-09-15,169.5798,172.3732,169.0032,171.2565,573912,ISRG
2015-09-16,171.2398,171.8132,170.2198,171.4998,382734,ISRG
2015-09-17,171.8332,175.4965,171.8332,173.0798,633990,ISRG
2015-09-18,171.9632,172.7442,170.2898,170.4865,1267050,ISRG
2015-09-21,170.6832,171.5065,167.1665,168.3132,1097913,ISRG
2015-09-22,167.1132,168.0132,162.9332,164.7365,1510371,ISRG
2015-09-23,164.5965,165.2732,162.9332,163.2932,1154832,ISRG
2015-09-24,162.5298,164.2698,161.9998,163.7198,628218,ISRG
2015-09-25,164.3298,164.9332,157.9098,158.6365,998949,ISRG
2015-09-28,158.4232,158.5532,153.7632,154.5032,1515579,ISRG
2015-09-29,155.3565,156.4232,150.1948,151.8232,1429566,ISRG
2015-09-30,153.1698,155.3331,152.2848,153.1932,1069968,ISRG
2015-10-01,153.3298,153.8348,149.6065,151.8565,1514184,ISRG
2015-10-02,150.6598,155.0798,150.0032,154.9565,2121174,ISRG
2015-10-05,156.4165,158.8332,154.6698,156.2698,1133262,ISRG
2015-10-06,155.5632,155.7065,151.8365,153.1998,703713,ISRG
2015-10-07,153.5132,155.7365,152.7565,155.5665,773697,ISRG
2015-10-08,154.9465,156.3898,153.6532,156.1365,755973,ISRG
2015-10-09,155.9798,158.7832,154.7653,156.5498,745224,ISRG
2015-10-12,156.1465,156.1865,153.0165,153.6132,1152060,ISRG
2015-10-13,151.1698,154.1532,148.9999,152.1365,1423884,ISRG
2015-10-14,152.3698,153.2498,150.4998,151.6198,1106031,ISRG
2015-10-15,152.3632,154.6698,150.5865,154.1032,888114,ISRG
2015-10-16,155.2598,156.0532,153.6832,155.7765,669750,ISRG
2015-10-19,155.8532,160.0144,155.7865,159.4798,1406154,ISRG
2015-10-20,159.3332,160.1248,157.0032,157.6698,1693512,ISRG
2015-10-21,172.9832,173.3265,166.1198,166.4698,3400872,ISRG
2015-10-22,167.2098,167.3065,161.0365,165.3932,2075307,ISRG
2015-10-23,165.7565,168.5165,165.2998,166.6765,1490241,ISRG
2015-10-26,166.5198,166.7515,164.5699,165.5165,751524,ISRG
2015-10-27,165.2498,166.3732,164.1332,165.5865,525657,ISRG
2015-10-28,165.7665,166.8198,164.0732,166.6732,837681,ISRG
2015-10-29,166.4798,167.4698,165.0165,166.7598,801972,ISRG
2015-10-30,166.8532,168.3232,165.4465,165.5332,1062501,ISRG
2015-11-02,165.6998,168.3298,165.6032,168.0865,729318,ISRG
2015-11-03,167.8865,168.9665,166.4265,167.8032,852258,ISRG
2015-11-04,167.4998,168.4865,166.7032,167.1498,687264,ISRG
2015-11-05,167.2832,168.1098,165.3332,166.4498,980301,ISRG
2015-11-06,165.1198,167.4832,165.0198,166.9865,625839,ISRG
2015-11-09,166.9832,167.9992,165.3632,166.0132,627213,ISRG
2015-11-10,166.3298,167.8565,165.1265,167.5198,816063,ISRG
2015-11-11,167.8032,168.1732,165.9565,166.2032,732528,ISRG
2015-11-12,167.0232,167.8332,166.2798,166.6665,1059678,ISRG
2015-11-13,166.1098,167.9998,165.3348,166.2632,979605,ISRG
2015-11-16,166.1098,167.6215,166.0865,166.9698,808398,ISRG
2015-11-17,166.6532,168.2415,165.7398,166.1698,685464,ISRG
2015-11-18,166.1832,169.4498,165.8965,169.1198,914961,ISRG
2015-11-19,169.0665,169.0665,167.1565,168.0565,632043,ISRG
2015-11-20,169.2232,172.2998,169.0532,172.1898,1210821,ISRG
2015-11-23,171.8965,173.9832,171.8965,173.0298,1147350,ISRG
2015-11-24,172.4065,173.6632,170.9265,172.2465,893919,ISRG
2015-11-25,172.4265,173.3332,171.6698,172.6232,481101,ISRG
2015-11-27,173.0332,173.6832,172.2932,173.0798,232782,ISRG
2015-11-30,173.6332,174.2298,172.6032,173.3398,764058,ISRG
2015-12-01,173.6765,174.9165,172.1899,174.0832,934257,ISRG
2015-12-02,174.2365,174.9432,172.2632,172.5198,648843,ISRG
2015-12-03,172.5632,173.6332,168.0165,169.5532,934359,ISRG
2015-12-04,169.8032,174.6232,169.8032,173.7998,707040,ISRG
2015-12-07,173.3332,175.9632,172.9798,174.1732,1109598,ISRG
2015-12-08,173.3632,174.1017,170.7998,171.0465,883203,ISRG
2015-12-09,170.6365,172.3232,169.6632,171.2165,741060,ISRG
2015-12-10,170.5398,176.6265,169.7065,175.3465,966855,ISRG
2015-12-11,173.4065,176.5065,173.1998,174.4898,1202169,ISRG
2015-12-14,174.3232,177.6798,173.6998,176.2498,1163838,ISRG
2015-12-15,176.8432,181.0198,174.9732,179.0198,1338015,ISRG
2015-12-16,180.2898,182.2865,178.1065,181.7098,779919,ISRG
2015-12-17,181.3598,182.6465,178.9698,179.6898,824961,ISRG
2015-12-18,178.2298,181.1132,177.6932,178.0598,1709304,ISRG
2015-12-21,178.7965,179.9965,177.9165,179.7732,773094,ISRG
2015-12-22,180.5498,181.4465,178.6065,180.4832,625038,ISRG
2015-12-23,181.6598,182.9932,179.8932,182.5765,663600,ISRG
2015-12-24,182.8898,182.9998,181.7915,182.4832,306372,ISRG
2015-12-28,182.1932,183.1665,180.8565,182.3698,480276,ISRG
2015-12-29,183.2565,185.5331,182.6698,184.4565,819396,ISRG
2015-12-30,184.9898,185.2098,183.7732,184.1698,568620,ISRG
2015-12-31,183.5365,184.2931,181.9165,182.0532,541665,ISRG
2016-01-04,182.3865,183.2765,179.5998,182.4632,1593933,ISRG
2016-01-05,183.0165,184.6798,181.3332,183.9865,1092195,ISRG
2016-01-06,182.4332,185.5798,181.0165,184.4131,1512090,ISRG
2016-01-07,181.8198,185.5165,178.7865,178.9665,1766856,ISRG
2016-01-08,179.8865,181.0532,177.6698,178.8465,1012428,ISRG
2016-01-11,180.1865,182.4232,176.9298,179.8598,1380879,ISRG
2016-01-12,181.5532,182.3765,178.3332,180.7065,916287,ISRG
2016-01-13,187.4798,190.6698,181.4548,181.7132,2844465,ISRG
2016-01-14,183.0965,185.8231,179.3765,185.2565,1752168,ISRG
2016-01-15,180.0798,185.9998,179.9798,185.7498,1769370,ISRG
2016-01-19,186.1798,188.7831,184.1765,185.4965,1599606,ISRG
2016-01-20,184.1131,187.2631,179.3398,184.8531,1552530,ISRG
2016-01-21,185.5031,186.6331,180.5432,185.1998,2075004,ISRG
2016-01-22,189.6265,193.3331,185.3165,188.7031,2243280,ISRG
2016-01-25,187.9598,190.2015,185.5831,186.0731,1381716,ISRG
2016-01-26,183.3331,184.9965,180.6432,181.7465,1318341,ISRG
2016-01-27,182.0798,182.5182,177.3232,178.0065,1100577,ISRG
2016-01-28,178.5498,179.6215,173.4998,175.5298,1324965,ISRG
2016-01-29,175.8632,180.4132,175.8632,180.2832,1403898,ISRG
2016-02-01,179.6665,182.1165,179.2198,181.0532,987765,ISRG
2016-02-02,179.8065,181.6248,178.0282,179.7832,706152,ISRG
2016-02-03,181.1598,181.7698,177.3565,181.6998,951873,ISRG
2016-02-04,181.2165,184.6498,179.0398,183.9765,1276209,ISRG
2016-02-05,183.6665,184.8098,177.9832,178.7465,1937829,ISRG
2016-02-08,176.8532,176.8532,167.3448,169.0932,1933392,ISRG
2016-02-09,169.0465,173.4998,167.3365,169.6065,1377705,ISRG
2016-02-10,170.0132,176.3065,170.0132,174.8032,1025316,ISRG
2016-02-11,171.4432,174.9998,171.4432,173.8498,1018959,ISRG
2016-02-12,174.3832,178.1732,172.4032,177.0932,669477,ISRG
2016-02-16,178.6665,178.6665,175.2132,178.3865,1006377,ISRG
2016-02-17,178.5132,180.8332,177.3332,180.6198,946734,ISRG
2016-02-18,180.2865,181.6432,179.3665,180.8732,751677,ISRG
2016-02-19,179.5498,182.3498,176.8198,182.1132,784050,ISRG
2016-02-22,182.9998,183.9998,181.1332,183.8365,748305,ISRG
2016-02-23,182.3832,184.3331,181.3665,182.9665,703140,ISRG
2016-02-24,181.3365,184.9948,181.3365,184.5498,1109664,ISRG
2016-02-25,184.9998,186.5931,182.1498,186.4265,1311012,ISRG
2016-02-26,186.6665,190.0365,185.6661,189.1565,2021235,ISRG
2016-02-29,188.8231,189.9565,187.4865,187.6865,1416060,ISRG
2016-03-01,188.0765,191.4998,187.1298,190.4965,1553892,ISRG
2016-03-02,189.1231,191.4998,189.1098,191.2698,1656837,ISRG
2016-03-03,190.0031,191.9998,189.4431,191.3465,982602,ISRG
2016-03-04,191.4865,191.9848,189.4031,190.2165,1095714,ISRG
2016-03-07,190.1498,192.1231,188.3398,190.8965,938760,ISRG
2016-03-08,189.4365,190.9331,188.5365,188.9531,817188,ISRG
2016-03-09,190.0098,191.1898,188.3498,190.9665,920502,ISRG
2016-03-10,190.6331,191.5731,188.9665,191.2331,815562,ISRG
2016-03-11,191.6665,194.7665,191.0731,193.4831,1000089,ISRG
2016-03-14,193.3531,198.6615,191.7248,197.6898,1544376,ISRG
2016-03-15,195.7098,198.2365,194.4531,195.7998,1514910,ISRG
2016-03-16,194.2698,198.0765,194.2248,195.7931,1034361,ISRG
2016-03-17,196.1798,196.6665,187.0065,187.4498,1748199,ISRG
2016-03-18,188.6631,194.5065,187.5331,194.3498,1907430,ISRG
2016-03-21,193.9998,196.4031,192.4998,194.3298,1143639,ISRG
2016-03-22,193.2065,197.2831,192.4665,197.0098,1101660,ISRG
2016-03-23,197.0765,198.6598,195.3831,195.4431,837876,ISRG
2016-03-24,194.4398,194.6898,191.9398,194.4365,961068,ISRG
2016-03-28,195.2331,195.5931,193.4865,194.7231,616077,ISRG
2016-03-29,194.3831,201.3331,193.9981,201.0231,1021068,ISRG
2016-03-30,202.5831,202.5831,198.0098,199.4265,882246,ISRG
2016-03-31,199.7598,201.8281,198.3965,200.3498,676080,ISRG
2016-04-01,198.3965,202.1798,197.0131,202.1665,1371993,ISRG
2016-04-04,202.4998,209.3131,201.0931,207.3531,1527180,ISRG
2016-04-05,205.8398,206.4165,203.1198,204.3065,955500,ISRG
2016-04-06,203.9731,209.5131,203.9731,208.7065,1132914,ISRG
2016-04-07,208.6265,208.6265,203.0065,204.9265,811890,ISRG
2016-04-08,206.9765,208.9331,205.0565,206.5898,780594,ISRG
2016-04-11,207.6798,208.9731,206.2665,206.7331,689667,ISRG
2016-04-12,208.7998,209.7898,206.4831,208.5031,874305,ISRG
2016-04-13,208.9498,210.2231,207.4165,209.0031,988560,ISRG
2016-04-14,209.0031,209.5318,207.3331,207.6965,482826,ISRG
2016-04-15,208.1598,209.3298,206.6765,208.0731,856308,ISRG
2016-04-18,208.1898,209.7331,207.1231,208.9931,1117383,ISRG
2016-04-19,208.9998,209.2298,205.7431,207.9031,1979904,ISRG
2016-04-20,214.9898,218.2931,213.9798,214.8531,2092485,ISRG
2016-04-21,214.5198,216.2881,213.0265,213.9698,741345,ISRG
2016-04-22,210.4998,213.3331,209.2998,212.7165,1258806,ISRG
2016-04-25,210.9731,214.1098,210.8465,212.9131,933435,ISRG
2016-04-26,213.3331,213.3331,210.1065,210.8331,892014,ISRG
2016-04-27,211.2265,212.2431,209.0365,211.0031,746004,ISRG
2016-04-28,209.2798,214.9698,209.2798,210.4998,1116180,ISRG
2016-04-29,208.9998,209.5372,206.6665,208.7865,846387,ISRG
2016-05-02,209.2598,211.7931,208.7431,211.1198,711612,ISRG
2016-05-03,208.9231,209.9365,205.0065,206.2098,1039095,ISRG
2016-05-04,205.2098,206.4965,203.9766,205.0498,791256,ISRG
2016-05-05,205.9031,206.4331,204.2298,205.1065,1081428,ISRG
2016-05-06,204.6298,206.5898,203.7431,206.3198,1189941,ISRG
2016-05-09,205.7098,209.6665,205.7098,207.9531,1121622,ISRG
2016-05-10,208.7165,209.6765,206.9898,208.8531,755046,ISRG
2016-05-11,209.1631,209.8231,208.1331,209.2298,653700,ISRG
2016-05-12,209.8265,211.2398,207.3331,211.0998,1149156,ISRG
2016-05-13,211.3398,212.4965,208.8831,209.6031,679764,ISRG
2016-05-16,209.6998,212.9964,209.3331,211.7565,663087,ISRG
2016-05-17,211.4231,211.8431,206.1731,207.1265,1059687,ISRG
2016-05-18,207.2731,210.1798,204.3598,208.4031,1237860,ISRG
2016-05-19,207.1265,208.5498,206.0931,207.9298,774180,ISRG
2016-05-20,208.2931,211.7631,207.2331,210.8598,1171953,ISRG
2016-05-23,210.5298,210.7048,208.1498,209.5498,662010,ISRG
2016-05-24,211.0398,213.2898,209.6431,212.8898,978015,ISRG
2016-05-25,212.8431,214.9365,212.6931,214.3465,712182,ISRG
2016-05-26,213.4565,214.7231,211.9998,212.3998,974844,ISRG
2016-05-27,213.3298,214.4765,211.4298,212.2165,724644,ISRG
2016-05-31,213.0431,213.2998,210.6198,211.5698,1860459,ISRG
2016-06-01,210.7498,213.0065,209.1631,212.5631,870015,ISRG
2016-06-02,210.3198,213.3331,210.0031,213.1465,835062,ISRG
2016-06-03,213.1365,213.1798,210.8565,212.2798,740727,ISRG
2016-06-06,212.1765,212.9081,210.4565,211.8731,471594,ISRG
2016-06-07,211.6698,212.3458,210.5565,211.9631,487236,ISRG
2016-06-08,212.4031,215.3331,212.0265,214.2931,979506,ISRG
2016-06-09,213.0765,217.1931,212.3831,216.0665,903219,ISRG
2016-06-10,213.9065,215.1498,212.2498,213.8631,589953,ISRG
2016-06-13,212.4131,216.1665,212.4131,214.6998,841524,ISRG
2016-06-14,213.8298,215.5331,213.5565,214.9965,622887,ISRG
2016-06-15,215.5331,216.2565,213.9165,215.0365,963777,ISRG
2016-06-16,215.3665,215.3665,211.7931,214.5098,732795,ISRG
2016-06-17,214.8198,215.6598,212.7998,213.9131,1227132,ISRG
2016-06-20,216.1398,217.1398,215.302,216.0265,594369,ISRG
2016-06-21,216.0798,216.9998,214.3666,215.0565,661557,ISRG
2016-06-22,215.2665,217.3331,215.0731,217.1498,753807,ISRG
2016-06-23,218.0498,220.6464,217.3231,220.4398,877914,ISRG
2016-06-24,214.3498,217.4764,214.0931,214.9398,1779687,ISRG
2016-06-27,214.0131,214.1731,208.4728,209.9665,1220625,ISRG
2016-06-28,210.9965,213.3331,210.1565,212.8698,825237,ISRG
2016-06-29,213.7665,219.7898,213.3365,219.2398,1103544,ISRG
2016-06-30,219.2398,221.1664,218.3431,220.4698,991896,ISRG
2016-07-01,220.5231,222.4964,219.6764,222.1031,738024,ISRG
2016-07-05,221.6231,222.7764,220.5564,221.5564,687822,ISRG
2016-07-06,221.6698,224.5798,221.0031,223.4798,878220,ISRG
2016-07-07,222.9964,225.3598,222.7264,225.0998,573306,ISRG
2016-07-08,226.1764,226.8331,224.6214,226.2798,641457,ISRG
2016-07-11,227.0864,227.1964,224.3431,224.5664,830925,ISRG
2016-07-12,226.0364,226.2585,224.5031,225.1031,844932,ISRG
2016-07-13,226.2164,226.2164,224.1698,224.2798,620706,ISRG
2016-07-14,226.1598,226.9697,224.3164,225.1998,642369,ISRG
2016-07-15,226.1264,226.2564,222.7203,223.4598,1014573,ISRG
2016-07-18,224.3031,224.6298,223.3614,223.5131,785247,ISRG
2016-07-19,222.5964,225.2698,221.7081,223.9664,1369254,ISRG
2016-07-20,237.3598,240.0014,233.4064,234.3498,3480120,ISRG
2016-07-21,231.9998,233.6031,229.5931,230.3164,1350522,ISRG
2016-07-22,229.4764,229.9398,226.8841,229.7898,1389336,ISRG
2016-07-25,228.8164,230.3664,228.2031,228.7898,853545,ISRG
2016-07-26,229.6531,230.4031,228.4131,228.8731,656595,ISRG
2016-07-27,228.7664,230.5331,227.0281,227.6931,858462,ISRG
2016-07-28,227.9331,230.4064,227.9264,230.0298,771198,ISRG
2016-07-29,229.9998,232.3798,229.6831,231.9198,824703,ISRG
2016-08-01,231.3231,233.3331,230.7731,231.2898,862899,ISRG
2016-08-02,231.6231,231.6231,228.4364,230.1631,519318,ISRG
2016-08-03,230.7164,231.3031,228.6798,229.2431,576021,ISRG
2016-08-04,229.4631,232.2948,227.9998,231.1964,677181,ISRG
2016-08-05,231.5131,231.9881,230.2231,231.1098,491055,ISRG
2016-08-08,230.7764,231.3364,229.9331,230.9464,395088,ISRG
2016-08-09,231.6064,233.5498,231.5364,232.2264,569790,ISRG
2016-08-10,232.2331,232.4864,230.3131,231.0798,409995,ISRG
2016-08-11,231.4031,232.6631,230.6064,231.8464,520767,ISRG
2016-08-12,231.0164,231.0164,229.4998,230.3064,547230,ISRG
2016-08-15,230.8798,232.4014,230.3331,230.9964,391185,ISRG
2016-08-16,230.3364,230.3364,228.4698,228.6798,417777,ISRG
2016-08-17,229.2131,229.2131,226.3664,227.6331,527400,ISRG
2016-08-18,226.7964,229.1331,226.7964,228.5398,411252,ISRG
2016-08-19,228.5631,229.7364,227.4864,229.2231,432426,ISRG
2016-08-22,229.3364,230.9564,228.9831,230.7498,463851,ISRG
2016-08-23,231.6664,232.9964,231.0031,231.9864,620334,ISRG
2016-08-24,231.6198,232.4864,227.9964,228.5298,464103,ISRG
2016-08-25,228.3331,229.8964,227.5398,228.8164,365265,ISRG
2016-08-26,229.4764,230.5464,227.5431,228.4298,699870,ISRG
2016-08-29,228.4931,230.1231,227.7681,229.1831,1072959,ISRG
2016-08-30,229.2964,229.7364,227.1298,229.1764,435798,ISRG
2016-08-31,229.8164,229.8431,227.7198,228.8064,448026,ISRG
2016-09-01,228.9531,230.4164,227.7831,229.8964,625389,ISRG
2016-09-02,231.1464,231.1498,229.2756,229.4564,428568,ISRG
2016-09-06,229.9964,231.0798,227.1798,231.0398,516993,ISRG
2016-09-07,230.0031,231.6348,229.6864,230.0231,500850,ISRG
2016-09-08,229.2664,230.8764,228.7128,230.3831,518166,ISRG
2016-09-09,228.3731,228.6814,225.3431,225.4064,644022,ISRG
2016-09-12,225.1164,228.0598,224.5898,227.7964,645786,ISRG
2016-09-13,225.9031,227.2798,223.5914,224.0764,896976,ISRG
2016-09-14,224.2531,225.8314,223.6531,224.3731,657774,ISRG
2016-09-15,223.6164,229.3231,223.4998,228.0631,914496,ISRG
2016-09-16,229.0231,229.2731,227.3864,228.7898,1146078,ISRG
2016-09-19,230.5798,231.8331,230.2031,231.1831,611622,ISRG
2016-09-20,232.0598,233.6464,231.5698,232.9564,843048,ISRG
2016-09-21,232.7464,234.6664,231.3698,234.3531,961032,ISRG
2016-09-22,236.0698,239.6864,235.2831,239.3998,1018191,ISRG
2016-09-23,239.3331,239.3331,236.3664,236.7398,743235,ISRG
2016-09-26,236.0631,236.6664,234.6831,235.7464,828729,ISRG
2016-09-27,236.3331,240.3131,235.6698,240.0631,854091,ISRG
2016-09-28,239.9398,241.1131,238.1431,239.2564,670122,ISRG
2016-09-29,241.3331,241.3331,237.4898,239.9964,823329,ISRG
2016-09-30,239.3231,242.3764,239.1164,241.6098,976986,ISRG
2016-10-03,240.5198,241.2798,238.2831,239.3131,527031,ISRG
2016-10-04,239.3264,240.3831,237.6598,238.8731,562245,ISRG
2016-10-05,238.9164,240.2431,238.2264,239.3664,449646,ISRG
2016-10-06,238.8764,239.6698,238.0498,238.7298,582120,ISRG
2016-10-07,239.9964,239.9964,237.7431,239.3464,401640,ISRG
2016-10-10,239.5864,242.4164,239.5864,241.5364,416538,ISRG
2016-10-11,241.3764,241.3764,235.4598,236.7664,708339,ISRG
2016-10-12,237.3331,237.7431,236.2398,236.9764,514548,ISRG
2016-10-13,236.3164,238.5998,235.7129,237.8131,782793,ISRG
2016-10-14,239.5264,239.5264,236.8998,238.3031,635727,ISRG
2016-10-17,238.4264,239.6251,236.0398,236.4798,790083,ISRG
2016-10-18,238.9798,241.1031,236.6698,240.5764,1554981,ISRG
2016-10-19,235.2164,235.2881,226.8331,227.1931,3684555,ISRG
2016-10-20,227.3298,229.8198,226.0064,227.2731,1680540,ISRG
2016-10-21,226.8164,227.4764,225.3064,226.0064,1225569,ISRG
2016-10-24,228.3531,229.1598,227.2631,228.3331,912486,ISRG
2016-10-25,228.3331,228.6631,225.5298,226.4998,756960,ISRG
2016-10-26,225.5598,225.5598,221.6898,221.9064,881430,ISRG
2016-10-27,222.4964,223.1874,219.2398,221.0764,985806,ISRG
2016-10-28,220.8098,225.1831,220.5898,222.1831,1036068,ISRG
2016-10-31,221.9298,224.4798,219.4564,224.0264,878337,ISRG
2016-11-01,224.4798,224.6464,221.7498,223.2398,772884,ISRG
2016-11-02,223.4598,224.7764,222.0064,222.1898,796689,ISRG
2016-11-03,223.3364,224.7298,222.5838,224.4331,875742,ISRG
2016-11-04,223.9564,226.2598,223.5264,223.8064,1027515,ISRG
2016-11-07,226.0098,227.5928,225.6131,226.1431,708951,ISRG
2016-11-08,226.2898,229.3898,225.6899,228.3764,651423,ISRG
2016-11-09,221.2364,222.6164,216.9131,217.1531,2623578,ISRG
2016-11-10,217.3731,218.1398,210.2131,211.8398,2360919,ISRG
2016-11-11,211.4898,214.0931,205.5998,207.2531,2119173,ISRG
2016-11-14,206.9998,210.6665,206.2265,208.1998,1795023,ISRG
2016-11-15,209.0698,214.0165,209.0698,213.5165,997248,ISRG
2016-11-16,213.8598,215.1665,212.3331,214.4531,880560,ISRG
2016-11-17,214.4365,218.6698,214.4365,218.1998,837234,ISRG
2016-11-18,218.0464,219.3331,217.5664,218.2964,790107,ISRG
2016-11-21,219.4064,221.2131,218.3264,220.6964,1278777,ISRG
2016-11-22,219.3331,219.5631,212.5265,213.4031,2002278,ISRG
2016-11-23,213.7065,215.4665,212.4965,215.0931,1106646,ISRG
2016-11-25,216.1431,220.4331,215.2498,218.8364,736185,ISRG
2016-11-28,218.9798,219.5448,215.5898,215.8965,1157586,ISRG
2016-11-29,216.3265,218.2564,215.9998,216.7698,940203,ISRG
2016-11-30,216.7598,217.7398,212.2532,214.5798,2665254,ISRG
2016-12-01,214.1531,214.6665,209.3698,210.7765,1342818,ISRG
2016-12-02,211.6631,214.6165,210.3731,212.2131,1268157,ISRG
2016-12-05,212.4331,212.8398,211.4298,212.3165,881376,ISRG
2016-12-06,212.0031,212.3031,206.2965,207.1965,1321524,ISRG
2016-12-07,206.8398,207.3898,203.5698,206.3365,1863825,ISRG
2016-12-08,205.9898,207.6665,204.7931,206.4865,902826,ISRG
2016-12-09,206.6131,209.2917,206.2681,208.4031,869406,ISRG
2016-12-12,207.9365,211.6831,207.9365,211.2465,1189266,ISRG
2016-12-13,211.9998,217.3998,211.9098,211.9898,1954482,ISRG
2016-12-14,212.5465,214.6731,211.3431,212.1965,1172865,ISRG
2016-12-15,212.3798,213.8665,210.7065,212.9998,1033227,ISRG
2016-12-16,213.1665,214.2931,211.3898,213.7965,1660869,ISRG
2016-12-19,213.1898,213.8248,211.7498,212.6365,874143,ISRG
2016-12-20,212.8265,213.2898,210.0098,211.3365,791526,ISRG
2016-12-21,211.3598,211.5365,209.9998,210.0965,537801,ISRG
2016-12-22,210.5731,213.1498,209.9865,212.5265,875202,ISRG
2016-12-23,213.0265,214.8931,212.7729,213.5831,566355,ISRG
2016-12-27,214.3465,215.7331,213.0898,213.1698,358167,ISRG
2016-12-28,213.2665,214.1365,211.2431,211.8498,483486,ISRG
2016-12-29,211.5231,212.9998,211.5231,212.1831,472866,ISRG
2016-12-30,212.7731,212.7965,210.7498,211.3898,801777,ISRG
2017-01-03,211.9798,214.0598,211.6665,213.9298,793473,ISRG
2017-01-04,212.6665,212.6665,208.2398,209.8298,1361727,ISRG
2017-01-05,210.0631,212.5698,209.1498,210.9698,1110585,ISRG
2017-01-06,211.3331,213.6198,211.3331,212.0365,883569,ISRG
2017-01-09,211.7298,214.4198,211.7298,213.7665,1159455,ISRG
2017-01-10,214.1765,221.3331,213.9131,220.7331,1189671,ISRG
2017-01-11,225.2998,229.5464,223.3631,226.0531,1896114,ISRG
2017-01-12,225.8564,225.8564,220.3498,221.6264,1247202,ISRG
2017-01-13,222.6664,224.9927,220.8631,221.5698,873846,ISRG
2017-01-17,221.5031,222.4464,218.3331,221.2464,787161,ISRG
2017-01-18,221.2631,222.6648,220.0498,221.0231,591831,ISRG
2017-01-19,220.8064,221.3798,218.0331,219.3531,750990,ISRG
2017-01-20,220.4064,220.4064,218.0798,218.9164,774246,ISRG
2017-01-23,219.1798,220.6598,217.1898,218.3431,817128,ISRG
2017-01-24,219.2198,223.2598,217.8931,222.0164,1409193,ISRG
2017-01-25,224.9998,233.4731,224.0064,233.3331,3402939,ISRG
2017-01-26,232.1031,232.9997,228.1431,229.1864,1661838,ISRG
2017-01-27,228.1264,231.7531,227.3798,230.4298,1264098,ISRG
2017-01-30,229.1331,230.1498,227.8848,230.0431,938994,ISRG
2017-01-31,229.4098,232.5131,228.1864,230.8964,1155201,ISRG
2017-02-01,230.0164,232.6664,229.3264,232.3398,1075182,ISRG
2017-02-02,231.0464,233.6631,230.3464,233.3864,1047555,ISRG
2017-02-03,233.3331,234.3164,232.5898,234.0431,972819,ISRG
2017-02-06,233.3498,235.3497,232.2364,234.9864,972447,ISRG
2017-02-07,234.6931,235.4398,233.8331,234.7464,1138353,ISRG
2017-02-08,233.8364,234.8798,233.1064,234.2231,1035351,ISRG
2017-02-09,233.9864,236.5131,233.4148,235.1264,811185,ISRG
2017-02-10,235.3064,236.2231,234.4831,235.1731,806523,ISRG
2017-02-13,234.9998,237.0964,233.6598,236.8998,775977,ISRG
2017-02-14,237.4731,239.3331,236.7498,238.3064,924918,ISRG
2017-02-15,237.2098,239.7664,236.8364,238.9131,909738,ISRG
2017-02-16,238.1431,240.5798,237.5331,240.4898,868650,ISRG
2017-02-17,239.4764,242.4514,239.2131,241.5531,1163307,ISRG
2017-02-21,241.6664,244.3898,241.1898,244.0564,1446174,ISRG
2017-02-22,243.2664,244.7048,242.8631,244.0264,835554,ISRG
2017-02-23,243.7664,245.5431,243.5214,245.1164,805683,ISRG
2017-02-24,244.4664,246.2664,243.7764,245.6198,845004,ISRG
2017-02-27,245.7898,246.3331,244.2031,244.6764,890385,ISRG
2017-02-28,243.9998,246.3431,243.2031,245.6664,1186182,ISRG
2017-03-01,245.5998,248.1964,244.3598,247.0298,947979,ISRG
2017-03-02,246.9998,248.5998,246.5714,247.5231,804204,ISRG
2017-03-03,246.8131,248.7598,246.3064,248.2631,642720,ISRG
2017-03-06,246.8931,247.6531,244.8164,245.2331,1199553,ISRG
2017-03-07,244.2264,245.4464,243.0464,243.3831,1155312,ISRG
2017-03-08,243.6664,244.837,242.2631,242.7031,962712,ISRG
2017-03-09,242.3764,245.6564,242.3764,245.3398,950133,ISRG
2017-03-10,246.6664,246.6664,244.2114,244.7198,735912,ISRG
2017-03-13,244.3764,245.4364,242.4598,244.6298,786261,ISRG
2017-03-14,242.9498,246.7664,242.8131,246.6931,1363602,ISRG
2017-03-15,245.6198,250.4753,245.3298,248.8898,1704870,ISRG
2017-03-16,249.6831,250.1697,246.4998,247.8431,813723,ISRG
2017-03-17,249.3831,250.7331,248.5581,249.9431,2006907,ISRG
2017-03-20,249.1898,251.8497,249.0064,250.0097,1124529,ISRG
2017-03-21,251.1664,252.6614,248.4664,248.6498,1187802,ISRG
2017-03-22,249.2098,250.0564,247.5031,249.4364,547521,ISRG
2017-03-23,249.1331,250.4897,248.1798,248.7264,567108,ISRG
2017-03-24,249.9231,253.8364,249.2231,252.6664,1336134,ISRG
2017-03-27,251.8097,256.3731,251.0664,255.7731,1176528,ISRG
2017-03-28,255.7731,256.7597,254.7597,254.8231,843153,ISRG
2017-03-29,254.3397,255.8414,253.1664,255.2264,739248,ISRG
2017-03-30,255.2997,256.3281,254.1431,255.4197,533187,ISRG
2017-03-31,255.1231,256.6597,254.7731,255.4897,921918,ISRG
2017-04-03,255.2131,257.1897,253.4831,254.9031,962037,ISRG
2017-04-04,255.3297,255.7531,253.1131,254.1131,598686,ISRG
2017-04-05,253.6264,258.6364,253.1531,254.2664,1098057,ISRG
2017-04-06,254.0464,255.3164,253.4444,254.2564,780918,ISRG
2017-04-07,254.6764,256.1131,253.6964,255.7064,752016,ISRG
2017-04-10,255.0031,256.4697,254.9997,255.6797,684063,ISRG
2017-04-11,255.3664,256.5164,253.5414,254.9431,824880,ISRG
2017-04-12,253.9564,254.9997,253.6231,254.7531,741195,ISRG
2017-04-13,255.1431,256.2164,254.1597,254.9297,758481,ISRG
2017-04-17,256.3064,257.7531,255.1097,256.0931,1159938,ISRG
2017-04-18,255.9997,255.9997,251.1264,253.1131,1765737,ISRG
2017-04-19,266.6664,272.3997,263.6611,269.2331,3396222,ISRG
2017-04-20,268.8331,271.8031,267.6164,271.4831,1183824,ISRG
2017-04-21,270.5564,271.5164,269.0997,271.1431,1233783,ISRG
2017-04-24,272.3331,274.6764,271.0564,274.0597,1136883,ISRG
2017-04-25,274.0664,277.6831,273.4831,275.7464,1458867,ISRG
2017-04-26,275.3097,278.6564,275.1681,278.0064,934941,ISRG
2017-04-27,278.2097,280.2497,278.0064,278.8531,882366,ISRG
2017-04-28,278.8897,281.4864,277.5864,278.6231,1170795,ISRG
2017-05-01,279.5264,280.6631,278.7914,279.8564,735618,ISRG
2017-05-02,279.0697,281.8164,279.0697,281.5897,619968,ISRG
2017-05-03,281.5797,282.5831,280.2864,281.7764,544086,ISRG
2017-05-04,282.1031,282.8397,281.5931,282.4064,541962,ISRG
2017-05-05,283.1297,283.6664,281.9167,283.513,491880,ISRG
2017-05-08,283.3331,283.8797,279.6664,280.2631,1347450,ISRG
2017-05-09,279.8064,281.7797,279.0864,281.0564,930201,ISRG
2017-05-10,281.3697,281.6664,279.5797,281.0197,942690,ISRG
2017-05-11,281.3131,282.2731,279.3997,281.6431,697053,ISRG
2017-05-12,282.0931,282.7664,281.1064,281.2397,632970,ISRG
2017-05-15,280.6231,283.7664,280.6231,283.5564,608913,ISRG
2017-05-16,285.7764,288.253,284.4945,286.4897,906342,ISRG
2017-05-17,285.093,286.6214,283.543,283.6597,1169391,ISRG
2017-05-18,284.2697,287.1297,283.643,286.6597,796329,ISRG
2017-05-19,287.7097,291.513,286.7831,290.1097,1245849,ISRG
2017-05-22,292.333,299.1214,292.0297,297.3464,1332891,ISRG
2017-05-23,298.4064,300.6997,297.6664,299.013,922647,ISRG
2017-05-24,299.0697,300.6664,297.543,299.9564,806283,ISRG
2017-05-25,301.2864,303.803,300.0064,302.523,599268,ISRG
2017-05-26,304.4797,304.9197,302.7497,303.453,626841,ISRG
2017-05-30,302.033,305.159,301.033,304.8097,930303,ISRG
2017-05-31,305.9497,307.2764,303.543,304.893,937935,ISRG
2017-06-01,305.0297,306.4264,303.9364,306.3597,759654,ISRG
2017-06-02,307.743,309.1664,306.4197,308.2297,731178,ISRG
2017-06-05,307.0864,308.653,305.8197,307.3364,655800,ISRG
2017-06-06,306.0464,309.9064,306.033,308.1197,576729,ISRG
2017-06-07,309.6264,310.913,308.073,310.6664,716625,ISRG
2017-06-08,311.6664,312.383,308.833,309.9497,808257,ISRG
2017-06-09,311.5964,311.7664,302.0714,305.4464,1056237,ISRG
2017-06-12,303.6664,304.7997,292.1664,301.0964,1955838,ISRG
2017-06-13,301.7364,305.0964,300.1197,302.743,908733,ISRG
2017-06-14,305.8897,305.9997,300.973,301.943,955578,ISRG
2017-06-15,300.2464,300.5579,297.3497,299.6464,979944,ISRG
2017-06-16,300.3197,305.863,300.1897,304.9464,1724802,ISRG
2017-06-19,306.303,312.4397,306.1597,312.133,1225398,ISRG
2017-06-20,312.8997,316.3264,312.7373,313.453,1107678,ISRG
2017-06-21,314.0897,318.1263,313.673,317.7563,1085781,ISRG
2017-06-22,318.2663,321.1797,316.833,318.053,815973,ISRG
2017-06-23,316.963,318.1297,314.6497,316.313,2405859,ISRG
2017-06-26,317.453,318.263,312.5497,313.4797,925392,ISRG
2017-06-27,313.7564,314.6433,310.0164,312.003,1152549,ISRG
2017-06-28,312.923,316.033,310.6597,315.4364,1081248,ISRG
2017-06-29,314.9064,314.9064,307.8564,310.1664,940317,ISRG
2017-06-30,311.6164,313.2964,307.4964,311.7897,748941,ISRG
2017-07-03,313.653,313.8497,306.8564,307.2197,488331,ISRG
2017-07-05,309.3797,313.4297,309.3797,312.6964,1141572,ISRG
2017-07-06,310.8264,313.3097,309.6664,311.5997,651735,ISRG
2017-07-07,312.8097,316.063,312.5414,314.7564,695748,ISRG
2017-07-10,314.4997,316.9392,312.6664,315.7497,964770,ISRG
2017-07-11,316.4697,316.4697,312.383,314.163,986862,ISRG
2017-07-12,316.6664,318.5197,315.7164,316.113,822870,ISRG
2017-07-13,317.1897,317.7263,312.6164,312.8464,932760,ISRG
2017-07-14,313.473,318.0263,313.473,317.2497,852873,ISRG
2017-07-17,318.3063,318.8697,314.6764,316.0297,1223565,ISRG
2017-07-18,316.0864,316.863,313.4564,315.5497,960816,ISRG
2017-07-19,317.603,322.483,317.5461,322.263,1465299,ISRG
2017-07-20,323.0097,324.8849,320.9197,323.9097,1992969,ISRG
2017-07-21,321.643,322.6563,308.5664,309.1564,3073830,ISRG
2017-07-24,308.9297,317.7963,308.9297,316.3897,1505544,ISRG
2017-07-25,317.243,317.8863,313.7164,314.973,1069695,ISRG
2017-07-26,315.3597,316.723,313.1497,314.6364,798273,ISRG
2017-07-27,314.6897,315.333,306.9997,310.6164,1317138,ISRG
2017-07-28,310.1664,314.333,309.0197,313.733,1461003,ISRG
2017-07-31,314.503,315.3297,311.133,312.753,1141902,ISRG
2017-08-01,312.9897,314.9997,311.3764,313.6564,814587,ISRG
2017-08-02,313.133,313.7864,308.9997,310.9897,909753,ISRG
2017-08-03,309.7764,313.1164,309.3564,311.3864,844956,ISRG
2017-08-04,312.7397,312.7397,307.893,310.3564,974697,ISRG
2017-08-07,309.903,312.378,309.2064,312.2097,908079,ISRG
2017-08-08,311.0497,312.6164,309.833,311.4597,683529,ISRG
2017-08-09,311.463,315.2497,310.333,314.483,793776,ISRG
2017-08-10,313.1597,314.363,309.2964,309.793,763101,ISRG
2017-08-11,310.093,314.6664,310.093,314.083,724716,ISRG
2017-08-14,316.9997,322.4198,316.9997,321.5197,980133,ISRG
2017-08-15,322.4063,330.1463,321.6697,328.4563,1763607,ISRG
2017-08-16,328.6897,330.513,327.002,329.633,841503,ISRG
2017-08-17,329.2497,330.9997,324.0697,324.3663,970452,ISRG
2017-08-18,324.5097,330.7663,322.863,328.103,1155480,ISRG
2017-08-21,327.3497,328.333,324.8046,327.5663,1155864,ISRG
2017-08-22,327.633,332.6661,327.5663,332.1997,951714,ISRG
2017-08-23,331.273,331.273,327.733,328.8897,617763,ISRG
2017-08-24,328.9863,330.5397,327.733,330.193,693438,ISRG
2017-08-25,330.3497,330.9897,325.4463,326.2097,821181,ISRG
2017-08-28,327.3263,329.5563,326.8563,328.6663,554226,ISRG
2017-08-29,327.233,329.6763,325.6697,329.133,822288,ISRG
2017-08-30,327.3697,332.163,326.9997,332.013,636747,ISRG
2017-08-31,332.003,335.2197,330.793,334.8897,1382544,ISRG
2017-09-01,333.9663,336.2063,332.4563,335.583,536148,ISRG
2017-09-05,335.9797,342.0263,335.6663,340.4797,1039824,ISRG
2017-09-06,341.2563,342.9997,337.0097,340.7897,660819,ISRG
2017-09-07,340.7997,345.9497,340.763,345.4897,523317,ISRG
2017-09-08,344.283,351.5896,341.6663,347.5297,940224,ISRG
2017-09-11,347.7163,351.333,345.3648,348.493,1111317,ISRG
2017-09-12,348.193,349.4097,347.2663,348.333,590535,ISRG
2017-09-13,347.3897,347.963,345.343,347.6263,423456,ISRG
2017-09-14,346.9197,348.363,345.8497,346.833,642789,ISRG
2017-09-15,346.513,347.6663,345.4163,346.0097,1110129,ISRG
2017-09-18,347.0563,349.643,345.5197,348.763,740838,ISRG
2017-09-19,347.623,350.9996,346.8763,348.4897,604140,ISRG
2017-09-20,348.453,350.6663,346.6697,348.7897,487584,ISRG
2017-09-21,349.3863,349.603,343.2497,343.403,721089,ISRG
2017-09-22,343.4997,344.288,340.733,343.8397,495123,ISRG
2017-09-25,344.9263,344.933,337.853,339.113,685392,ISRG
2017-09-26,340.6497,342.233,337.7963,338.8797,524322,ISRG
2017-09-27,339.583,341.953,339.5097,341.3597,636414,ISRG
2017-09-28,341.4463,343.0697,340.213,341.9597,535749,ISRG
2017-09-29,342.7163,349.5847,342.0897,348.6263,684810,ISRG
2017-10-02,349.6997,354.8996,349.1897,353.493,855471,ISRG
2017-10-03,354.8763,358.6663,354.223,357.963,1001124,ISRG
2017-10-04,359.1963,363.3296,358.7263,361.633,836499,ISRG
2017-10-05,364.143,364.8496,357.9996,363.2263,1176600,ISRG
2017-10-06,362.09,367.5,360.2,361.47,889950,ISRG
2017-10-09,363.54,363.54,353.88,354.61,861534,ISRG
2017-10-10,356.91,357.44,352.8,354.99,568290,ISRG
2017-10-11,357.29,360.52,356.12,360.29,537761,ISRG
2017-10-12,363.89,364.93,361.28,362.53,842875,ISRG
2017-10-13,363.0,365.77,361.7,362.29,714554,ISRG
2017-10-16,358.23,361.68,352.91,353.55,1223084,ISRG
2017-10-17,356.01,356.57,353.26,355.0,878700,ISRG
2017-10-18,357.27,358.25,353.8901,354.37,676923,ISRG
2017-10-19,355.42,357.57,350.0,357.46,1061736,ISRG
2017-10-20,357.48,374.89,356.905,369.58,2021021,ISRG
2017-10-23,372.5,378.32,372.45,373.52,1340979,ISRG
2017-10-24,372.64,373.35,369.33,371.49,978578,ISRG
2017-10-25,371.63,373.71,368.48,372.42,706274,ISRG
2017-10-26,373.5,382.15,371.63,372.36,1047226,ISRG
2017-10-27,373.98,374.64,369.5101,373.78,762473,ISRG
2017-10-30,373.99,376.57,370.48,376.09,617056,ISRG
2017-10-31,376.05,379.89,374.69,375.36,841722,ISRG
2017-11-01,377.31,378.39,373.865,376.04,668844,ISRG
2017-11-02,377.94,384.2,377.0,379.75,716374,ISRG
2017-11-03,380.65,386.585,380.15,384.25,599126,ISRG
2017-11-06,383.14,385.94,383.0,384.83,592923,ISRG
2017-11-07,386.18,391.23,386.0,391.04,632283,ISRG
2017-11-08,391.0,393.51,387.17,392.34,490181,ISRG
2017-11-09,391.56,392.34,388.88,390.0,791151,ISRG
2017-11-10,389.81,391.15,386.16,389.15,686690,ISRG
2017-11-13,388.85,392.78,386.32,392.12,846025,ISRG
2017-11-14,391.03,393.29,389.28,390.97,576741,ISRG
2017-11-15,390.25,392.88,387.0,389.69,579280,ISRG
2017-11-16,390.62,394.9,390.5,393.8,653455,ISRG
2017-11-17,394.75,400.0,390.5001,392.48,617095,ISRG
2017-11-20,392.48,394.2919,390.29,393.03,697725,ISRG
2017-11-21,396.22,398.95,395.02,398.49,782930,ISRG
2017-11-22,398.0,398.49,394.68,396.59,488841,ISRG
2017-11-24,396.59,398.77,396.17,398.15,339444,ISRG
2017-11-27,399.0,405.05,398.99,403.7,780353,ISRG
2017-11-28,404.48,404.48,400.2774,402.23,850192,ISRG
2017-11-29,402.37,404.58,391.02,394.3,1027437,ISRG
2017-11-30,398.0,401.0,393.52,399.78,1854774,ISRG
2017-12-01,398.6,402.0,388.25,396.66,1376440,ISRG
2017-12-04,399.83,400.0,369.09,369.95,2158942,ISRG
2017-12-05,369.69,377.552,365.61,369.5,1864329,ISRG
2017-12-06,368.79,379.69,365.6,379.04,1051740,ISRG
2017-12-07,381.71,384.92,378.6982,383.78,766668,ISRG
2017-12-08,386.61,389.4,378.59,379.61,788120,ISRG
2017-12-11,378.34,379.696,371.585,373.55,1321543,ISRG
2017-12-12,373.55,374.77,368.51,370.49,1280305,ISRG
2017-12-13,370.49,373.07,368.53,371.08,1070011,ISRG
2017-12-14,370.0,373.87,359.75,360.56,1202830,ISRG
2017-12-15,364.13,373.33,361.22,369.87,1473100,ISRG
2017-12-18,372.08,374.17,368.04,371.9,798958,ISRG
2017-12-19,371.49,375.3,366.45,367.35,732362,ISRG
2017-12-20,367.13,369.59,363.81,367.21,487544,ISRG
2017-12-21,368.09,368.4999,361.07,361.33,750952,ISRG
2017-12-22,361.0,364.54,359.78,363.16,807468,ISRG
2017-12-26,361.89,368.845,360.04,365.83,442133,ISRG
2017-12-27,366.0,369.15,365.13,368.09,407010,ISRG
2017-12-28,368.16,369.73,366.7,368.87,380650,ISRG
2017-12-29,368.57,369.565,364.78,364.94,528352,ISRG
2018-01-02,367.89,375.81,365.11,375.25,827902,ISRG
2018-01-03,377.12,384.17,375.01,383.82,788470,ISRG
2018-01-04,385.73,389.48,375.09,376.92,898798,ISRG
2018-01-05,380.88,380.88,375.8,379.01,699728,ISRG
2018-01-08,378.72,392.64,377.21,391.86,992502,ISRG
2018-01-09,393.73,404.12,393.0,397.6,1401081,ISRG
2018-01-10,423.51,426.98,408.45,423.76,2043566,ISRG
2018-01-11,422.0,423.95,416.23,421.37,1274793,ISRG
2018-01-12,419.13,421.93,415.755,419.04,932782,ISRG
2018-01-16,422.0,426.68,417.0039,420.07,1007318,ISRG
2018-01-17,423.6,432.23,422.52,431.1,896456,ISRG
2018-01-18,431.38,434.9,426.42,432.07,791406,ISRG
2018-01-19,433.96,436.57,428.48,433.23,751544,ISRG
2018-01-22,435.0,435.0,427.501,433.94,825594,ISRG
2018-01-23,433.74,441.52,431.8058,439.55,566374,ISRG
2018-01-24,441.74,442.2051,432.27,437.48,1008200,ISRG
2018-01-25,441.82,452.0,440.0101,449.81,1312355,ISRG
2018-01-26,437.87,440.25,417.0,440.24,1819885,ISRG
2018-01-29,441.77,445.9,433.01,436.34,877438,ISRG
2018-01-30,433.2,433.94,423.59,427.84,1072854,ISRG
2018-01-31,430.0,436.33,427.32,431.67,825928,ISRG
2018-02-01,432.61,433.13,423.36,425.92,706539,ISRG
2018-02-02,423.01,426.2,416.2701,416.96,939639,ISRG
2018-02-05,415.67,417.0,399.01,399.01,1255266,ISRG
2018-02-06,390.68,412.57,385.511,408.33,1571945,ISRG
2018-02-07,407.12,410.88,396.34,399.53,770645,ISRG
2013-02-08,61.9,62.73,61.79,62.72,1560108,ITW
2013-02-11,62.7,62.93,62.48,62.8,1185514,ITW
2013-02-12,62.87,63.12,62.66,63.02,1053150,ITW
2013-02-13,63.21,63.56,62.914,63.55,1363042,ITW
2013-02-14,63.55,63.87,63.4001,63.7,1488484,ITW
2013-02-15,63.87,64.13,63.24,63.25,2256622,ITW
2013-02-19,64.64,64.65,63.99,64.19,2914342,ITW
2013-02-20,64.02,64.2,63.12,63.12,1524301,ITW
2013-02-21,62.81,62.95,61.49,61.62,2370680,ITW
2013-02-22,61.88,62.239,61.3101,61.48,2704199,ITW
2013-02-25,61.77,61.89,59.75,59.77,2581036,ITW
2013-02-26,59.99,60.33,59.71,60.08,2100551,ITW
2013-02-27,60.12,61.65,60.06,61.45,2027007,ITW
2013-02-28,61.53,62.01,61.32,61.5,2455285,ITW
2013-03-01,61.16,62.02,60.45,61.6,1840708,ITW
2013-03-04,61.34,61.67,60.65,61.54,2159982,ITW
2013-03-05,62.0,62.65,61.9,62.3,1544918,ITW
2013-03-06,62.56,62.78,62.06,62.61,2380643,ITW
2013-03-07,62.84,62.85,62.02,62.17,1663848,ITW
2013-03-08,62.58,62.705,62.029,62.44,1559319,ITW
2013-03-11,62.31,62.68,62.09,62.49,1219328,ITW
2013-03-12,62.41,62.5,61.2,61.26,2365961,ITW
2013-03-13,61.2,61.63,61.04,61.32,1667008,ITW
2013-03-14,61.46,61.67,60.84,61.25,2409260,ITW
2013-03-15,61.37,62.23,61.14,62.23,6753497,ITW
2013-03-18,61.56,62.52,61.51,62.32,2145778,ITW
2013-03-19,62.44,62.56,61.51,62.49,2692024,ITW
2013-03-20,62.73,63.41,62.57,63.16,2508344,ITW
2013-03-21,62.75,63.46,62.45,62.54,2727878,ITW
2013-03-22,62.71,62.79,62.14,62.26,2012919,ITW
2013-03-25,62.42,62.48,61.04,61.44,3653462,ITW
2013-03-26,61.35,61.44,60.86,61.01,3338526,ITW
2013-03-27,60.67,60.87,60.18,60.62,3482818,ITW
2013-03-28,60.65,61.055,60.37,60.94,1929287,ITW
2013-04-01,60.83,61.07,60.4,60.88,2276503,ITW
2013-04-02,61.19,61.45,60.74,60.86,1593746,ITW
2013-04-03,61.0,61.54,60.77,61.1,2562774,ITW
2013-04-04,61.26,62.08,61.09,61.72,2355961,ITW
2013-04-05,60.86,61.76,60.83,61.57,2841781,ITW
2013-04-08,61.42,61.95,61.25,61.9,2124692,ITW
2013-04-09,62.06,62.46,61.62,62.14,1347616,ITW
2013-04-10,62.15,62.68,61.87,62.58,1609296,ITW
2013-04-11,62.69,63.64,62.3901,63.55,2161958,ITW
2013-04-12,63.28,63.66,63.09,63.44,2843715,ITW
2013-04-15,63.01,63.08,61.495,61.53,3007206,ITW
2013-04-16,62.02,62.82,61.6,62.76,1965022,ITW
2013-04-17,62.38,62.45,60.64,61.04,3753488,ITW
2013-04-18,60.98,61.19,60.17,60.5,2009225,ITW
2013-04-19,60.66,60.82,60.02,60.5,2688260,ITW
2013-04-22,60.75,60.97,60.13,60.78,2526860,ITW
2013-04-23,61.54,62.99,61.19,62.76,3099775,ITW
2013-04-24,62.96,64.48,62.88,64.2,3339916,ITW
2013-04-25,64.25,65.94,64.25,65.18,5199911,ITW
2013-04-26,65.18,65.24,64.21,64.38,2552586,ITW
2013-04-29,64.68,64.95,64.41,64.83,1385450,ITW
2013-04-30,64.64,64.89,63.94,64.56,1856652,ITW
2013-05-01,64.27,64.5,63.84,63.87,1913944,ITW
2013-05-02,64.15,64.67,64.0,64.52,2751877,ITW
2013-05-03,65.15,65.96,65.15,65.71,2666455,ITW
2013-05-06,65.57,65.78,65.24,65.75,2029331,ITW
2013-05-07,65.88,66.83,65.82,66.75,2190513,ITW
2013-05-08,66.7,67.82,66.47,67.74,2413795,ITW
2013-05-09,67.56,68.825,67.18,68.15,3046878,ITW
2013-05-10,68.29,68.47,67.63,68.3,2078837,ITW
2013-05-13,68.2,68.49,67.885,68.29,1203314,ITW
2013-05-14,68.4,69.61,68.29,69.38,2585865,ITW
2013-05-15,69.13,70.2,69.08,70.18,2016857,ITW
2013-05-16,69.91,70.15,69.6,69.91,1843598,ITW
2013-05-17,70.14,70.85,70.08,70.78,3013615,ITW
2013-05-20,70.64,71.49,70.535,71.0,1496723,ITW
2013-05-21,71.17,71.64,70.84,71.16,2171881,ITW
2013-05-22,71.07,71.64,70.42,70.8,2661723,ITW
2013-05-23,70.16,70.73,70.07,70.27,1809978,ITW
2013-05-24,69.96,70.29,69.45,70.23,1158618,ITW
2013-05-28,70.92,71.34,70.38,70.46,1305368,ITW
2013-05-29,70.05,70.63,69.86,70.17,1178239,ITW
2013-05-30,70.3,70.99,70.125,70.56,1361546,ITW
2013-05-31,70.46,71.35,70.13,70.13,1969892,ITW
2013-06-03,70.33,70.96,69.8101,70.93,1979061,ITW
2013-06-04,70.81,71.24,69.58,70.04,1551717,ITW
2013-06-05,69.74,69.98,69.15,69.18,2058796,ITW
2013-06-06,69.17,69.71,68.92,69.59,2424805,ITW
2013-06-07,70.05,70.77,69.77,70.7,1773249,ITW
2013-06-10,70.8,70.8,70.06,70.52,1032526,ITW
2013-06-11,69.64,70.47,69.6212,70.1,1356066,ITW
2013-06-12,70.65,70.74,69.28,69.4,2023347,ITW
2013-06-13,69.27,70.705,69.22,70.49,2159485,ITW
2013-06-14,70.35,70.71,70.15,70.24,1161454,ITW
2013-06-17,70.75,71.08,70.31,70.67,1608023,ITW
2013-06-18,70.85,71.74,70.69,71.33,1764699,ITW
2013-06-19,71.22,71.37,70.42,70.42,1335358,ITW
2013-06-20,69.8,70.19,68.88,69.06,3253730,ITW
2013-06-21,69.69,69.82,68.38,68.43,3630307,ITW
2013-06-24,67.3,68.09,67.14,67.15,3606630,ITW
2013-06-25,67.7,68.01,67.54,67.82,1917991,ITW
2013-06-26,68.26,68.52,67.7,68.35,1974744,ITW
2013-06-27,68.94,69.83,68.715,69.79,2450954,ITW
2013-06-28,69.71,69.79,69.05,69.17,5409028,ITW
2013-07-01,69.81,70.16,69.3,69.55,2671838,ITW
2013-07-02,69.52,69.97,68.9,69.17,2212215,ITW
2013-07-03,68.7,69.13,68.16,68.77,1483454,ITW
2013-07-05,69.45,69.98,69.28,69.97,1031355,ITW
2013-07-08,70.37,70.83,70.21,70.74,2256282,ITW
2013-07-09,71.36,71.5,71.06,71.14,1676972,ITW
2013-07-10,70.99,71.29,70.6,71.19,1885421,ITW
2013-07-11,71.99,72.34,71.81,72.21,1445495,ITW
2013-07-12,72.18,72.18,71.55,71.87,1762163,ITW
2013-07-15,71.97,72.13,71.7,72.05,954737,ITW
2013-07-16,72.1,72.33,71.33,71.46,1618264,ITW
2013-07-17,71.83,72.02,71.37,71.59,852849,ITW
2013-07-18,71.9,72.8,70.81,72.7,1453711,ITW
2013-07-19,72.93,73.43,72.3,73.29,3091834,ITW
2013-07-22,73.51,74.07,73.3601,73.67,1587198,ITW
2013-07-23,72.65,72.79,70.17,71.6,5093776,ITW
2013-07-24,72.07,72.48,71.2015,71.41,2556221,ITW
2013-07-25,71.21,72.3,71.0702,72.26,1728839,ITW
2013-07-26,71.95,72.0499,71.495,71.97,1092003,ITW
2013-07-29,71.91,72.2434,71.54,71.63,1148174,ITW
2013-07-30,72.02,72.35,71.74,71.95,1146518,ITW
2013-07-31,72.14,72.79,71.99,72.04,1514565,ITW
2013-08-01,72.88,73.79,72.83,73.69,1515814,ITW
2013-08-02,73.27,75.39,72.82,74.25,3441618,ITW
2013-08-05,74.0,74.1,73.57,73.74,799796,ITW
2013-08-06,73.43,73.71,73.16,73.47,1241632,ITW
2013-08-07,73.2,73.75,72.97,73.54,1305628,ITW
2013-08-08,73.84,74.1,73.5,73.54,1010140,ITW
2013-08-09,73.0,73.57,72.82,73.3,1146713,ITW
2013-08-12,73.09,73.87,72.94,73.52,1112737,ITW
2013-08-13,73.58,74.25,73.17,73.97,819964,ITW
2013-08-14,73.84,73.955,73.5,73.57,850443,ITW
2013-08-15,72.95,73.0,72.42,72.6,1266577,ITW
2013-08-16,72.37,72.92,72.26,72.43,1710658,ITW
2013-08-19,72.39,72.65,72.1,72.16,1161061,ITW
2013-08-20,72.09,72.41,71.89,72.35,1449952,ITW
2013-08-21,71.91,72.54,71.91,72.0,1444174,ITW
2013-08-22,72.18,73.31,72.18,72.88,1186203,ITW
2013-08-23,73.01,73.44,72.69,73.28,1129284,ITW
2013-08-26,73.25,73.7136,72.99,72.99,778416,ITW
2013-08-27,72.14,72.51,71.41,71.51,1456451,ITW
2013-08-28,71.28,71.88,71.18,71.6,1279980,ITW
2013-08-29,71.41,72.26,71.15,71.76,1184979,ITW
2013-08-30,71.92,71.92,71.24,71.47,1444866,ITW
2013-09-03,72.18,72.6,71.07,71.49,1877398,ITW
2013-09-04,71.56,73.025,71.51,72.82,1349170,ITW
2013-09-05,72.74,73.375,72.3,72.57,1361461,ITW
2013-09-06,72.76,73.43,71.97,72.88,1303395,ITW
2013-09-09,73.17,73.83,72.99,73.56,1555845,ITW
2013-09-10,73.94,74.62,73.76,74.43,1536062,ITW
2013-09-11,74.41,74.588,73.995,74.32,1252739,ITW
2013-09-12,74.36,74.86,73.81,73.94,1510429,ITW
2013-09-13,74.02,74.53,73.66,74.37,1150258,ITW
2013-09-16,75.18,75.56,75.01,75.1,1558635,ITW
2013-09-17,75.0,75.49,74.8,75.49,1452826,ITW
2013-09-18,75.59,76.3,75.2099,76.15,1862727,ITW
2013-09-19,76.38,76.64,76.06,76.33,1514484,ITW
2013-09-20,76.36,77.04,76.28,76.49,2770020,ITW
2013-09-23,76.16,76.48,75.58,76.23,1516104,ITW
2013-09-24,76.39,78.56,76.33,78.0,3647373,ITW
2013-09-25,77.9,77.99,77.22,77.24,2484475,ITW
2013-09-26,77.12,77.45,76.54,77.28,1914776,ITW
2013-09-27,76.69,76.91,76.43,76.73,1505724,ITW
2013-09-30,76.08,76.6,76.04,76.27,1863720,ITW
2013-10-01,76.39,76.81,76.08,76.41,1863097,ITW
2013-10-02,75.78,76.099,74.98,75.54,1993223,ITW
2013-10-03,75.31,75.69,74.48,74.91,1888299,ITW
2013-10-04,74.81,75.585,74.74,75.34,1346734,ITW
2013-10-07,74.63,75.35,74.54,74.89,1229252,ITW
2013-10-08,75.09,75.31,74.04,74.06,1911727,ITW
2013-10-09,74.2,74.57,73.6,74.23,1452632,ITW
2013-10-10,74.95,76.58,74.85,76.52,2076425,ITW
2013-10-11,76.33,77.27,76.26,76.93,1516413,ITW
2013-10-14,76.42,77.36,76.3,77.25,881423,ITW
2013-10-15,76.84,77.23,75.69,75.76,2734526,ITW
2013-10-16,75.82,76.61,75.45,75.9,2427964,ITW
2013-10-17,75.73,76.915,75.53,76.86,1452467,ITW
2013-10-18,77.29,77.83,77.15,77.42,1717581,ITW
2013-10-21,77.36,77.56,76.87,77.56,1783448,ITW
2013-10-22,77.9,78.55,77.4,78.04,2283081,ITW
2013-10-23,77.85,78.7,77.77,78.47,2210874,ITW
2013-10-24,78.94,79.5,78.25,78.51,2289628,ITW
2013-10-25,78.62,78.62,77.7,78.55,3112715,ITW
2013-10-28,78.4,78.695,78.2,78.45,1508247,ITW
2013-10-29,78.74,79.52,78.54,79.24,1513551,ITW
2013-10-30,79.34,79.38,78.34,78.46,1434855,ITW
2013-10-31,78.52,79.365,78.3,78.79,1901884,ITW
2013-11-01,79.05,79.35,78.51,78.98,1442046,ITW
2013-11-04,79.25,79.29,79.02,79.22,1317288,ITW
2013-11-05,78.94,79.33,78.51,79.15,1422112,ITW
2013-11-06,79.68,79.68,79.16,79.25,1445217,ITW
2013-11-07,78.81,79.28,78.3,78.36,1727093,ITW
2013-11-08,78.36,79.28,78.22,79.08,1903626,ITW
2013-11-11,79.09,79.355,79.01,79.09,991148,ITW
2013-11-12,79.06,79.27,78.64,78.83,1312364,ITW
2013-11-13,78.52,79.33,78.39,79.25,1962448,ITW
2013-11-14,79.5,79.78,79.2,79.55,2103372,ITW
2013-11-15,79.81,79.92,79.58,79.65,2535710,ITW
2013-11-18,79.96,79.965,79.25,79.45,1571078,ITW
2013-11-19,79.35,79.7,79.03,79.17,1566624,ITW
2013-11-20,79.52,79.53,78.55,78.64,1486350,ITW
2013-11-21,78.79,79.42,78.74,79.17,1597779,ITW
2013-11-22,79.09,79.53,78.92,79.5,1716988,ITW
2013-11-25,79.61,79.84,79.19,79.24,1113263,ITW
2013-11-26,79.3,79.54,79.16,79.28,1555977,ITW
2013-11-27,79.54,79.68,79.24,79.5,1184574,ITW
2013-11-29,79.47,79.84,79.47,79.58,792180,ITW
2013-12-02,79.4,79.8,79.015,79.08,1899829,ITW
2013-12-03,78.54,78.98,77.96,78.21,2418907,ITW
2013-12-04,77.87,78.5,77.3,78.12,2096733,ITW
2013-12-05,77.92,79.23,77.7901,78.91,2277696,ITW
2013-12-06,79.49,80.62,79.46,80.49,2565280,ITW
2013-12-09,80.46,80.67,79.8,79.84,2057732,ITW
2013-12-10,79.77,80.6,79.67,79.86,1741097,ITW
2013-12-11,79.93,79.99,78.58,78.7,1895454,ITW
2013-12-12,78.61,78.84,78.24,78.43,2056763,ITW
2013-12-13,78.6,79.37,78.46,78.95,1505374,ITW
2013-12-16,79.22,80.49,79.1,79.99,1893363,ITW
2013-12-17,79.96,80.35,79.84,79.96,1932321,ITW
2013-12-18,80.11,81.22,79.18,81.19,2231342,ITW
2013-12-19,81.09,82.15,80.87,81.82,2230766,ITW
2013-12-20,81.97,82.58,81.72,81.87,3449618,ITW
2013-12-23,82.42,82.755,82.28,82.7,1193338,ITW
2013-12-24,82.66,83.61,82.556,83.34,828116,ITW
2013-12-26,83.56,83.84,83.4,83.71,1046025,ITW
2013-12-27,83.93,83.95,83.5,83.59,999022,ITW
2013-12-30,83.46,83.56,83.28,83.44,1215596,ITW
2013-12-31,83.75,84.32,83.75,84.08,1252639,ITW
2014-01-02,83.97,84.1,83.07,83.19,1390787,ITW
2014-01-03,83.21,84.12,83.15,83.74,1393270,ITW
2014-01-06,83.89,84.03,82.535,82.71,2225669,ITW
2014-01-07,82.78,83.05,82.47,82.6,2856533,ITW
2014-01-08,82.71,82.77,81.95,82.06,2308518,ITW
2014-01-09,82.34,82.87,81.93,82.08,1783314,ITW
2014-01-10,82.34,82.54,81.89,82.47,1795740,ITW
2014-01-13,81.99,82.49,80.97,81.11,2199812,ITW
2014-01-14,81.4,82.23,81.12,82.23,1761903,ITW
2014-01-15,82.34,82.77,82.29,82.51,2223333,ITW
2014-01-16,82.48,83.08,82.34,82.84,1154805,ITW
2014-01-17,82.75,83.03,82.58,82.66,1931584,ITW
2014-01-21,83.08,83.33,82.534,83.03,1499686,ITW
2014-01-22,83.04,83.08,82.67,82.87,1173864,ITW
2014-01-23,82.24,82.24,81.13,81.54,1448323,ITW
2014-01-24,80.66,81.03,79.21,79.21,2117435,ITW
2014-01-27,79.41,79.83,78.11,78.29,3004348,ITW
2014-01-28,79.68,80.18,78.02,79.01,5558621,ITW
2014-01-29,79.88,80.14,77.99,78.32,3482286,ITW
2014-01-30,79.02,79.422,78.76,79.29,2143343,ITW
2014-01-31,78.31,79.62,77.95,78.87,2660048,ITW
2014-02-03,78.89,79.35,76.75,76.78,2426545,ITW
2014-02-04,76.94,77.61,76.25,77.43,2112542,ITW
2014-02-05,77.1,78.61,76.84,77.59,3507518,ITW
2014-02-06,77.83,78.62,77.8,78.12,2702687,ITW
2014-02-07,78.76,79.79,78.48,79.68,2453591,ITW
2014-02-10,79.43,79.61,78.61,78.8,2484969,ITW
2014-02-11,78.82,79.16,78.6625,78.77,4729576,ITW
2014-02-12,78.76,79.16,78.61,78.79,4856032,ITW
2014-02-13,78.32,78.47,77.95,78.18,6027048,ITW
2014-02-14,78.02,78.79,78.02,78.59,6468241,ITW
2014-02-18,78.72,79.99,78.585,79.92,2575521,ITW
2014-02-19,79.63,80.34,79.39,79.41,2139603,ITW
2014-02-20,79.55,80.92,79.46,80.76,1919480,ITW
2014-02-21,80.91,81.77,80.73,81.48,2399941,ITW
2014-02-24,81.92,82.73,81.7,81.74,2257870,ITW
2014-02-25,81.64,82.42,81.4906,81.86,2099824,ITW
2014-02-26,81.95,82.6399,81.86,82.45,2156266,ITW
2014-02-27,82.26,82.65,81.98,82.23,2180326,ITW
2014-02-28,82.31,83.215,82.135,82.5,2330470,ITW
2014-03-03,81.61,82.24,81.3,81.84,1786674,ITW
2014-03-04,82.69,83.22,82.55,82.58,1840476,ITW
2014-03-05,82.61,82.76,82.13,82.38,1448377,ITW
2014-03-06,82.59,82.8,82.32,82.37,1845709,ITW
2014-03-07,82.77,82.98,82.28,82.78,1658685,ITW
2014-03-10,82.43,82.49,81.73,82.27,1390951,ITW
2014-03-11,82.42,83.07,81.9,81.97,2306634,ITW
2014-03-12,81.56,82.17,81.45,82.1,2823347,ITW
2014-03-13,82.3,82.6,80.94,81.08,2870887,ITW
2014-03-14,80.78,81.42,80.22,80.29,3558095,ITW
2014-03-17,80.78,82.06,80.76,81.78,2358216,ITW
2014-03-18,81.93,82.15,81.63,81.76,1771982,ITW
2014-03-19,81.62,81.68,80.12,80.67,2665367,ITW
2014-03-20,80.5,80.71,80.08,80.67,2275232,ITW
2014-03-21,80.77,81.43,80.62,80.76,5376587,ITW
2014-03-24,81.07,81.36,79.98,80.14,1857648,ITW
2014-03-25,80.71,81.41,80.56,81.22,2182466,ITW
2014-03-26,81.53,81.75,80.67,80.67,1981087,ITW
2014-03-27,80.54,80.54,79.47,79.84,1542625,ITW
2014-03-28,80.09,81.225,79.88,80.76,1267508,ITW
2014-03-31,81.1,81.82,81.0,81.33,2264638,ITW
2014-04-01,81.5,82.24,81.47,82.2,2223050,ITW
2014-04-02,82.09,83.39,82.08,83.15,2430131,ITW
2014-04-03,83.45,83.91,82.96,83.62,2400196,ITW
2014-04-04,84.0,85.14,83.26,83.57,3158092,ITW
2014-04-07,83.36,83.38,81.84,82.09,1753170,ITW
2014-04-08,81.99,82.67,81.48,82.26,1874698,ITW
2014-04-09,82.48,83.475,82.47,83.35,2018887,ITW
2014-04-10,83.26,83.59,81.78,81.98,1926048,ITW
2014-04-11,81.34,82.02,80.97,81.27,2017339,ITW
2014-04-14,82.12,82.4,80.91,81.64,1428121,ITW
2014-04-15,81.66,82.23,80.795,82.16,1786908,ITW
2014-04-16,82.83,83.75,82.53,83.35,1804070,ITW
2014-04-17,83.53,84.4795,83.34,84.21,2654071,ITW
2014-04-21,84.36,84.6,83.6,84.6,2395015,ITW
2014-04-22,85.98,86.46,85.04,85.11,3527544,ITW
2014-04-23,85.39,85.87,85.24,85.4,2154066,ITW
2014-04-24,85.66,85.8,85.159,85.61,1871113,ITW
2014-04-25,85.15,85.43,84.19,84.47,2175007,ITW
2014-04-28,84.91,85.1,83.57,84.48,1898931,ITW
2014-04-29,84.87,84.97,84.17,84.77,1504845,ITW
2014-04-30,84.65,85.36,84.34,85.23,1681581,ITW
2014-05-01,85.15,85.74,84.82,85.28,1713797,ITW
2014-05-02,85.13,85.8,85.04,85.43,1612049,ITW
2014-05-05,85.03,85.74,84.59,85.55,1373507,ITW
2014-05-06,85.48,85.8699,85.17,85.34,1369115,ITW
2014-05-07,85.44,86.22,84.93,86.12,1501555,ITW
2014-05-08,85.88,86.84,85.88,86.12,1236395,ITW
2014-05-09,85.95,86.35,85.4,86.23,1277720,ITW
2014-05-12,86.59,87.5,86.59,87.17,1395505,ITW
2014-05-13,87.57,88.0,86.78,86.9,2995996,ITW
2014-05-14,87.04,87.04,86.17,86.23,1929526,ITW
2014-05-15,85.78,86.1,84.82,85.96,2327944,ITW
2014-05-16,85.77,85.93,85.3,85.63,2230391,ITW
2014-05-19,85.35,86.44,85.27,86.06,1313273,ITW
2014-05-20,85.93,86.08,85.0,85.33,1733301,ITW
2014-05-21,85.59,86.03,85.25,85.71,1178353,ITW
2014-05-22,85.95,86.26,85.39,85.86,1345093,ITW
2014-05-23,85.8,86.54,85.75,86.4,985958,ITW
2014-05-27,86.59,87.1,86.53,86.72,1228879,ITW
2014-05-28,86.8,87.25,86.485,86.52,1408602,ITW
2014-05-29,86.72,86.94,86.35,86.75,1271623,ITW
2014-05-30,86.5,86.78,86.4334,86.55,2216362,ITW
2014-06-02,86.55,87.25,86.29,86.95,1780941,ITW
2014-06-03,86.68,87.2,86.61,86.83,1611195,ITW
2014-06-04,86.62,87.21,86.416,87.12,1005664,ITW
2014-06-05,87.2,87.87,87.05,87.67,1986082,ITW
2014-06-06,87.82,88.8643,87.78,88.49,1669549,ITW
2014-06-09,88.49,89.49,88.34,89.04,1361833,ITW
2014-06-10,88.74,89.1,88.53,88.9,1447915,ITW
2014-06-11,88.69,88.93,88.4,88.69,1102520,ITW
2014-06-12,88.4,88.41,87.61,87.81,1475166,ITW
2014-06-13,87.85,88.63,87.69,88.18,1213744,ITW
2014-06-16,87.97,88.2,87.19,87.59,2315150,ITW
2014-06-17,87.38,88.33,87.25,87.97,1412775,ITW
2014-06-18,88.17,88.55,87.61,88.41,1309015,ITW
2014-06-19,88.5,88.95,88.27,88.88,1719356,ITW
2014-06-20,89.05,89.5,88.86,89.38,3819114,ITW
2014-06-23,89.23,89.29,88.18,88.7,1815181,ITW
2014-06-24,88.41,89.1,88.18,88.23,1678758,ITW
2014-06-25,88.15,88.9,88.02,88.62,1292902,ITW
2014-06-26,88.05,88.2,87.31,87.95,1397848,ITW
2014-06-27,87.6,88.72,87.4,88.55,3046622,ITW
2014-06-30,88.34,88.46,87.46,87.56,2121560,ITW
2014-07-01,87.96,88.0,86.99,87.37,2679441,ITW
2014-07-02,87.32,87.77,87.15,87.21,1446694,ITW
2014-07-03,87.72,87.97,87.51,87.7,864364,ITW
2014-07-07,87.75,87.84,87.2,87.44,1352877,ITW
2014-07-08,87.42,87.42,86.77,86.83,1732360,ITW
2014-07-09,87.13,87.46,86.64,86.74,1465531,ITW
2014-07-10,85.96,86.25,85.49,85.65,1587902,ITW
2014-07-11,85.64,86.15,85.47,85.9,1238795,ITW
2014-07-14,86.4,86.695,86.03,86.19,1549122,ITW
2014-07-15,86.45,86.86,86.0094,86.32,1527028,ITW
2014-07-16,86.51,86.68,86.05,86.29,1757984,ITW
2014-07-17,85.77,85.77,84.71,84.74,1936919,ITW
2014-07-18,84.98,85.5,84.84,85.2,1737863,ITW
2014-07-21,85.23,85.79,84.9,85.52,1670132,ITW
2014-07-22,85.99,86.26,85.71,85.78,1382033,ITW
2014-07-23,85.88,86.114,85.51,85.58,1708903,ITW
2014-07-24,85.62,86.03,85.29,85.39,2052191,ITW
2014-07-25,85.08,85.44,85.02,85.16,1059241,ITW
2014-07-28,85.24,85.24,84.31,84.75,2296885,ITW
2014-07-29,84.48,84.72,83.45,83.5,3379380,ITW
2014-07-30,83.96,84.33,83.63,84.09,2970851,ITW
2014-07-31,83.93,84.01,82.35,82.37,2777580,ITW
2014-08-01,82.03,83.005,81.87,82.83,1816247,ITW
2014-08-04,82.03,83.005,81.87,82.83,1816247,ITW
2014-08-05,82.36,83.35,82.32,82.72,2739522,ITW
2014-08-06,82.2,82.915,81.86,82.78,2122940,ITW
2014-08-07,83.29,84.08,82.95,83.04,1790151,ITW
2014-08-08,83.22,84.6599,82.99,84.6,1855263,ITW
2014-08-11,84.82,85.2101,84.49,84.68,1303579,ITW
2014-08-12,84.62,85.34,84.24,84.98,1385170,ITW
2014-08-13,85.39,86.2625,85.39,86.0,1377136,ITW
2014-08-14,86.17,86.81,85.94,86.73,1537440,ITW
2014-08-15,87.2,87.4,86.36,87.02,2804977,ITW
2014-08-18,87.4,88.21,87.34,87.97,2021414,ITW
2014-08-19,88.17,88.8,88.0,88.48,1916627,ITW
2014-08-20,88.5,89.365,88.31,89.14,1572814,ITW
2014-08-21,89.27,89.44,88.54,89.06,1266821,ITW
2014-08-22,88.85,89.21,88.22,88.5,1460680,ITW
2014-08-25,89.11,89.17,88.63,88.82,1105227,ITW
2014-08-26,88.66,88.99,88.02,88.12,1178480,ITW
2014-08-27,88.28,88.78,88.28,88.48,1032554,ITW
2014-08-28,88.05,88.2498,87.51,88.03,899271,ITW
2014-08-29,88.26,88.4299,87.8,88.21,1251807,ITW
2014-09-02,88.28,88.61,87.89,88.37,1646312,ITW
2014-09-03,88.66,88.99,88.02,88.12,1178480,ITW
2014-09-04,88.17,89.43,88.08,88.29,1863066,ITW
2014-09-05,88.09,88.31,87.47,88.29,1859174,ITW
2014-09-08,88.12,88.32,87.67,88.0,1645414,ITW
2014-09-09,87.95,88.25,87.62,87.79,1526382,ITW
2014-09-10,88.09,88.27,87.43,88.13,2277442,ITW
2014-09-11,87.8,88.64,87.706,88.56,1818482,ITW
2014-09-12,88.34,88.8,87.96,88.26,1877514,ITW
2014-09-15,88.03,88.58,87.632,88.3,1125656,ITW
2014-09-16,88.18,89.06,87.94,88.7,1476074,ITW
2014-09-17,88.86,89.17,88.23,88.63,1839830,ITW
2014-09-18,89.01,89.11,88.58,88.93,1590388,ITW
2014-09-19,89.39,89.58,88.21,88.62,4549047,ITW
2014-09-22,88.59,88.63,87.64,87.78,1231888,ITW
2014-09-23,87.42,87.63,86.69,86.73,2644789,ITW
2014-09-24,86.73,86.8,86.11,86.53,3133075,ITW
2014-09-25,86.4,86.4,84.96,84.96,1986133,ITW
2014-09-26,84.35,85.84,84.34,85.61,1549520,ITW
2014-09-29,84.98,85.61,84.78,85.28,1536492,ITW
2014-09-30,85.25,85.62,84.22,84.42,1952887,ITW
2014-10-01,84.28,84.37,82.9,83.11,2183985,ITW
2014-10-02,83.12,83.48,82.66,83.06,1460544,ITW
2014-10-03,83.44,83.84,83.27,83.63,1527004,ITW
2014-10-06,83.81,84.03,83.23,83.59,1288746,ITW
2014-10-07,83.0,83.02,81.67,81.72,1688736,ITW
2014-10-08,81.8,83.56,81.3601,83.51,1771634,ITW
2014-10-09,83.3,83.39,81.5655,81.68,1860286,ITW
2014-10-10,81.33,81.61,80.27,80.79,2696075,ITW
2014-10-13,80.79,81.02,79.14,79.19,2022603,ITW
2014-10-14,79.85,81.51,79.66,80.53,2255352,ITW
2014-10-15,79.93,81.31,79.06,80.94,2806915,ITW
2014-10-16,80.1,83.42,79.99,83.07,3936037,ITW
2014-10-17,83.88,84.57,82.91,83.39,3697615,ITW
2014-10-20,83.26,83.87,82.88,83.41,2029381,ITW
2014-10-21,85.8,86.87,84.91,86.6,2634255,ITW
2014-10-22,86.7,87.45,86.06,86.09,2862700,ITW
2014-10-23,87.1,87.86,87.1,87.34,1754056,ITW
2014-10-24,87.36,88.11,87.18,87.98,1355420,ITW
2014-10-27,87.86,88.6,87.55,88.41,1436957,ITW
2014-10-28,88.96,89.86,88.96,89.84,1458680,ITW
2014-10-29,89.8,90.13,88.93,89.54,2641016,ITW
2014-10-30,89.38,90.16,88.79,90.02,1966942,ITW
2014-10-31,91.07,91.39,90.41,91.05,2256580,ITW
2014-11-03,90.96,91.33,90.43,90.9,2129050,ITW
2014-11-04,90.75,91.24,90.56,90.9,2377505,ITW
2014-11-05,91.37,91.85,91.06,91.72,1332376,ITW
2014-11-06,92.0,93.04,91.66,92.96,1322223,ITW
2014-11-07,92.98,93.16,92.44,92.81,1545681,ITW
2014-11-10,92.73,93.4,92.68,93.07,1774952,ITW
2014-11-11,93.07,93.5,92.71,93.0,1789402,ITW
2014-11-12,92.78,93.43,92.76,93.23,1276424,ITW
2014-11-13,93.2,93.417,92.51,92.66,2169565,ITW
2014-11-14,92.59,93.78,92.59,93.78,2346886,ITW
2014-11-17,93.57,94.04,93.22,93.98,1776246,ITW
2014-11-18,94.02,94.96,93.95,94.71,1663748,ITW
2014-11-19,94.51,94.66,94.06,94.65,1513767,ITW
2014-11-20,94.04,95.11,93.88,95.08,1734274,ITW
2014-11-21,96.24,96.54,95.79,95.9,1624679,ITW
2014-11-24,96.03,96.3339,95.76,96.09,1040665,ITW
2014-11-25,96.01,96.18,95.46,95.72,2003619,ITW
2014-11-26,95.58,95.76,95.17,95.53,1745733,ITW
2014-11-28,95.78,95.845,94.76,94.93,1039391,ITW
2014-12-01,94.75,94.87,94.12,94.31,1914477,ITW
2014-12-02,94.54,95.37,94.4,94.98,1830099,ITW
2014-12-03,95.27,96.92,95.2,96.8,1794746,ITW
2014-12-04,96.72,96.84,95.85,96.17,1904482,ITW
2014-12-05,96.07,97.17,95.97,96.69,1548089,ITW
2014-12-08,97.24,97.79,96.2323,96.33,1618415,ITW
2014-12-09,95.38,96.01,94.95,95.99,2344656,ITW
2014-12-10,95.58,95.69,94.44,94.61,1725061,ITW
2014-12-11,95.07,95.81,94.8,94.99,1250104,ITW
2014-12-12,94.12,94.74,93.3,93.31,1567995,ITW
2014-12-15,94.09,94.09,92.28,92.47,2226329,ITW
2014-12-16,92.37,94.44,92.29,92.44,1395978,ITW
2014-12-17,92.48,93.485,91.7,93.21,3085835,ITW
2014-12-18,94.47,95.44,94.09,95.44,1685126,ITW
2014-12-19,95.48,96.26,95.11,96.02,2916707,ITW
2014-12-22,96.36,96.82,96.07,96.77,1128423,ITW
2014-12-23,97.17,97.6,96.73,97.21,801736,ITW
2014-12-24,97.25,97.45,97.11,97.11,770893,ITW
2014-12-26,97.26,97.46,97.02,97.03,554629,ITW
2014-12-29,96.62,96.72,96.257,96.31,835945,ITW
2014-12-30,95.95,96.27,95.671,96.07,942398,ITW
2014-12-31,96.51,96.67,94.69,94.7,1259900,ITW
2015-01-02,95.16,95.46,93.88,94.68,1378518,ITW
2015-01-05,94.21,94.21,92.18,92.34,1827530,ITW
2015-01-06,92.68,92.816,90.43,91.07,2682699,ITW
2015-01-07,91.84,92.45,91.38,92.06,1696518,ITW
2015-01-08,92.94,94.32,92.9,94.28,1717447,ITW
2015-01-09,94.5,94.718,93.07,93.57,1416638,ITW
2015-01-12,93.76,93.96,92.84,93.14,1353964,ITW
2015-01-13,93.85,94.52,92.29,93.03,2117041,ITW
2015-01-14,91.68,93.03,91.6104,92.84,1891322,ITW
2015-01-15,92.88,93.5,91.95,92.17,1735598,ITW
2015-01-16,92.08,93.29,91.455,93.29,2161399,ITW
2015-01-20,93.76,93.84,92.38,93.41,2009226,ITW
2015-01-21,93.09,94.0,92.96,93.73,1770011,ITW
2015-01-22,94.43,94.94,93.55,94.6,2242771,ITW
2015-01-23,94.63,94.74,93.55,93.56,1793842,ITW
2015-01-26,93.55,93.98,92.89,93.73,2217082,ITW
2015-01-27,93.37,94.16,92.12,93.46,2701966,ITW
2015-01-28,93.85,93.88,92.06,92.12,2972078,ITW
2015-01-29,92.13,94.06,91.68,93.75,3202679,ITW
2015-01-30,92.98,94.14,92.86,93.09,3866576,ITW
2015-02-02,93.56,94.99,92.82,94.91,1750720,ITW
2015-02-03,95.0,96.19,94.84,95.87,2222410,ITW
2015-02-04,96.0,96.6,95.64,95.85,2111202,ITW
2015-02-05,96.0,97.255,95.904,97.07,1671779,ITW
2015-02-06,96.98,97.84,96.85,97.09,1810709,ITW
2015-02-09,96.67,97.22,96.42,96.82,1050059,ITW
2015-02-10,97.21,97.25,96.4,97.05,1078460,ITW
2015-02-11,97.0,97.1,96.28,96.72,826507,ITW
2015-02-12,97.09,97.81,96.9,97.78,1513715,ITW
2015-02-13,97.8,98.69,97.8,98.26,1280247,ITW
2015-02-17,97.86,98.535,97.81,98.19,1232134,ITW
2015-02-18,97.71,98.7,97.71,98.44,1202662,ITW
2015-02-19,97.97,98.8,97.966,98.43,1317797,ITW
2015-02-20,98.25,99.81,97.79,99.49,2221171,ITW
2015-02-23,99.25,99.46,98.88,99.25,1376649,ITW
2015-02-24,98.96,99.88,98.94,99.48,1806149,ITW
2015-02-25,99.27,99.93,99.27,99.76,1516754,ITW
2015-02-26,99.87,99.95,99.2,99.31,1775512,ITW
2015-02-27,99.32,99.46,98.83,98.86,1709834,ITW
2015-03-02,98.9,99.895,98.72,99.56,1797661,ITW
2015-03-03,99.2,99.79,99.11,99.67,1912951,ITW
2015-03-04,99.28,99.28,98.165,98.2,2038089,ITW
2015-03-05,98.14,99.25,98.09,99.12,1705866,ITW
2015-03-06,98.17,98.66,97.6,97.77,2361673,ITW
2015-03-09,97.72,99.05,97.69,98.69,1549721,ITW
2015-03-10,97.75,97.86,96.73,96.73,1868638,ITW
2015-03-11,96.83,96.98,96.15,96.19,1884111,ITW
2015-03-12,96.52,98.25,96.38,98.08,1420170,ITW
2015-03-13,97.92,98.06,96.75,97.66,1784078,ITW
2015-03-16,98.04,99.15,97.8,99.08,1378041,ITW
2015-03-17,98.64,99.0,98.3601,98.76,1450203,ITW
2015-03-18,98.36,100.14,97.34,99.81,2568013,ITW
2015-03-19,99.36,99.68,98.77,99.37,1666639,ITW
2015-03-20,99.69,99.74,98.38,98.53,5200114,ITW
2015-03-23,98.7,98.93,97.89,97.9,1815633,ITW
2015-03-24,97.66,98.17,97.52,97.61,1628803,ITW
2015-03-25,97.79,97.96,96.49,96.5,1761869,ITW
2015-03-26,96.08,96.93,95.78,96.53,1685944,ITW
2015-03-27,96.49,96.99,96.05,96.74,1860757,ITW
2015-03-30,97.2,98.22,97.15,97.89,1973589,ITW
2015-03-31,97.34,97.58,96.82,97.14,1741483,ITW
2015-04-01,97.0,97.15,96.1,96.52,1480312,ITW
2015-04-02,96.31,97.3,96.26,96.61,1074605,ITW
2015-04-06,96.14,98.25,96.0,97.76,1095282,ITW
2015-04-07,97.84,98.76,97.56,97.94,1592717,ITW
2015-04-08,97.77,98.24,96.8176,97.26,1407034,ITW
2015-04-09,97.07,97.74,96.77,97.28,954635,ITW
2015-04-10,97.44,97.87,97.09,97.54,1386986,ITW
2015-04-13,97.17,98.18,96.99,98.04,1550979,ITW
2015-04-14,97.83,99.56,97.58,99.49,2239810,ITW
2015-04-15,99.9,99.92,98.945,99.04,2330464,ITW
2015-04-16,98.59,98.83,98.02,98.24,1431921,ITW
2015-04-17,97.43,97.48,95.42,95.87,2629277,ITW
2015-04-20,96.3,97.29,96.29,97.02,1493825,ITW
2015-04-21,95.96,96.42,94.11,94.42,3956731,ITW
2015-04-22,94.42,94.68,93.52,94.44,2577968,ITW
2015-04-23,94.24,95.09,93.77,94.71,2653562,ITW
2015-04-24,94.71,94.81,94.21,94.63,1925497,ITW
2015-04-27,94.77,95.27,94.53,94.96,2404394,ITW
2015-04-28,94.62,95.27,94.44,95.16,1911901,ITW
2015-04-29,94.35,95.22,94.09,94.53,1527877,ITW
2015-04-30,94.19,94.83,93.31,93.58,1731890,ITW
2015-05-01,94.07,95.1599,93.84,95.05,2113072,ITW
2015-05-04,95.33,95.75,95.19,95.62,1516712,ITW
2015-05-05,95.67,96.34,94.64,94.78,1094720,ITW
2015-05-06,95.17,95.41,94.32,94.86,1008903,ITW
2015-05-07,94.74,95.3,94.46,95.02,992174,ITW
2015-05-08,96.02,96.39,95.66,95.92,1096134,ITW
2015-05-11,95.9,96.4,95.78,95.78,1198954,ITW
2015-05-12,95.64,95.99,95.0,95.62,1157642,ITW
2015-05-13,95.89,96.46,95.5,95.79,1750964,ITW
2015-05-14,96.45,97.56,96.42,97.46,1324680,ITW
2015-05-15,97.56,97.61,96.38,97.12,1624809,ITW
2015-05-18,97.08,97.24,96.695,96.94,1153748,ITW
2015-05-19,97.17,97.37,96.54,96.67,1886136,ITW
2015-05-20,96.83,96.96,96.08,96.68,1014126,ITW
2015-05-21,96.68,97.96,96.52,97.51,1294429,ITW
2015-05-22,97.45,97.56,96.88,96.88,1270886,ITW
2015-05-26,96.78,96.8,94.93,95.38,2152685,ITW
2015-05-27,95.67,96.38,95.12,96.18,1251060,ITW
2015-05-28,95.84,95.89,94.93,95.54,1332781,ITW
2015-05-29,95.26,95.69,93.83,93.83,3744558,ITW
2015-06-01,94.33,94.38,93.0,93.78,1949498,ITW
2015-06-02,93.65,95.013,93.31,94.61,1479266,ITW
2015-06-03,94.72,95.34,94.55,95.08,1594560,ITW
2015-06-04,94.48,94.63,93.29,93.45,1481511,ITW
2015-06-05,93.21,93.44,92.72,93.23,1472043,ITW
2015-06-08,93.1,93.25,92.56,92.57,1878502,ITW
2015-06-09,92.69,93.19,92.4,92.73,1449428,ITW
2015-06-10,93.08,94.89,92.94,94.59,2234289,ITW
2015-06-11,94.7,94.92,94.2,94.83,1321996,ITW
2015-06-12,94.33,94.6015,93.46,93.7,1149217,ITW
2015-06-15,92.72,92.88,92.14,92.63,1784647,ITW
2015-06-16,92.39,92.95,92.36,92.66,1824815,ITW
2015-06-17,92.88,93.11,91.77,92.6,1370019,ITW
2015-06-18,93.13,93.88,92.75,93.53,1713792,ITW
2015-06-19,93.32,93.48,92.72,92.86,3284967,ITW
2015-06-22,93.49,93.84,93.13,93.76,1349966,ITW
2015-06-23,93.66,93.79,93.13,93.32,1273685,ITW
2015-06-24,93.33,94.7199,93.14,94.17,2072270,ITW
2015-06-25,94.48,94.5,92.799,92.91,1800960,ITW
2015-06-26,92.79,93.02,92.45,92.78,1476445,ITW
2015-06-29,91.72,92.73,91.41,91.45,1624740,ITW
2015-06-30,92.08,92.6,91.57,91.79,1702431,ITW
2015-07-01,92.4,93.64,91.97,93.43,2583395,ITW
2015-07-02,93.52,93.84,92.81,93.4,1662855,ITW
2015-07-06,92.3,93.609,92.3,93.12,1344311,ITW
2015-07-07,93.23,93.99,92.21,93.83,1892154,ITW
2015-07-08,93.19,93.34,91.51,91.93,1801613,ITW
2015-07-09,92.96,93.35,91.86,91.86,1439575,ITW
2015-07-10,93.2,93.55,92.5,92.58,1668716,ITW
2015-07-13,93.59,93.85,93.2,93.74,1362566,ITW
2015-07-14,93.66,94.32,93.527,94.04,1198008,ITW
2015-07-15,94.07,94.23,93.14,93.37,1455360,ITW
2015-07-16,94.26,94.33,93.4,93.61,1265168,ITW
2015-07-17,93.48,94.11,92.85,93.02,1379075,ITW
2015-07-20,92.97,93.77,92.74,93.46,1764117,ITW
2015-07-21,93.15,93.31,91.88,92.16,2055912,ITW
2015-07-22,92.77,93.61,88.86,89.58,4549105,ITW
2015-07-23,90.06,90.84,89.19,89.4,2469712,ITW
2015-07-24,89.27,89.31,87.85,88.27,1920135,ITW
2015-07-27,87.66,87.85,87.01,87.26,2596560,ITW
2015-07-28,87.6,89.1,87.36,88.74,1921249,ITW
2015-07-29,88.72,89.49,88.37,89.34,1254989,ITW
2015-07-30,88.92,89.55,88.77,89.28,1411873,ITW
2015-07-31,89.72,89.87,89.23,89.47,1702080,ITW
2015-08-03,89.49,89.6,88.243,88.66,1427892,ITW
2015-08-04,88.92,89.03,88.19,88.34,1690880,ITW
2015-08-05,89.17,90.38,89.1,89.59,1344841,ITW
2015-08-06,89.6,89.83,89.1201,89.22,1026647,ITW
2015-08-07,89.14,89.73,88.94,89.3,1342292,ITW
2015-08-10,89.77,91.4,89.77,91.38,1258368,ITW
2015-08-11,90.28,90.32,89.0,89.22,1513161,ITW
2015-08-12,92.06,92.06,87.87,89.34,1635583,ITW
2015-08-13,89.04,89.8363,88.603,89.43,968774,ITW
2015-08-14,89.36,89.83,89.2,89.76,824516,ITW
2015-08-17,89.28,90.22,88.68,90.04,752829,ITW
2015-08-18,90.04,90.2,89.51,89.93,764833,ITW
2015-08-19,89.12,89.61,88.5,88.85,956984,ITW
2015-08-20,88.32,88.32,87.39,87.41,1462648,ITW
2015-08-21,86.91,87.09,85.19,85.22,2253115,ITW
2015-08-24,80.03,84.72,78.79,82.19,3721007,ITW
2015-08-25,84.59,84.76,80.02,80.09,2899206,ITW
2015-08-26,81.84,83.425,81.08,83.26,2768801,ITW
2015-08-27,84.22,85.28,83.33,84.82,2341074,ITW
2015-08-28,84.41,85.1,84.0,85.06,1334801,ITW
2015-08-31,84.23,85.02,83.88,84.53,1610105,ITW
2015-09-01,82.4,82.89,81.37,81.84,2320964,ITW
2015-09-02,82.82,83.15,81.8,82.69,1631928,ITW
2015-09-03,83.76,83.97,82.95,83.25,1464218,ITW
2015-09-04,82.06,82.27,81.48,81.76,1547663,ITW
2015-09-08,83.24,84.2,82.98,84.16,1609146,ITW
2015-09-09,84.95,85.15,83.46,83.55,1689461,ITW
2015-09-10,83.37,83.99,82.85,83.41,1518392,ITW
2015-09-11,83.27,83.58,82.6,83.58,1243040,ITW
2015-09-14,83.5,83.6,82.48,82.63,1129496,ITW
2015-09-15,82.91,84.63,82.68,84.46,1591741,ITW
2015-09-16,84.46,86.02,84.26,85.76,1834512,ITW
2015-09-17,85.56,86.91,85.28,85.56,3093909,ITW
2015-09-18,84.53,85.54,84.33,84.78,4858381,ITW
2015-09-21,84.83,85.25,84.1,84.27,1792079,ITW
2015-09-22,83.16,84.06,82.93,83.55,2531054,ITW
2015-09-23,83.52,83.62,82.77,83.21,1754182,ITW
2015-09-24,82.31,83.21,81.28,82.88,2311282,ITW
2015-09-25,83.43,83.55,82.09,82.43,1808952,ITW
2015-09-28,81.42,81.95,80.36,80.54,1798268,ITW
2015-09-29,80.75,81.85,80.42,81.34,2204021,ITW
2015-09-30,82.17,82.87,81.3244,82.31,1792905,ITW
2015-10-01,82.18,82.72,81.0,81.55,1600646,ITW
2015-10-02,80.33,82.78,80.16,82.78,1101163,ITW
2015-10-05,83.44,85.68,83.38,85.63,1686285,ITW
2015-10-06,85.52,86.04,85.31,85.62,1393415,ITW
2015-10-07,86.205,87.56,85.52,86.37,1098097,ITW
2015-10-08,86.11,87.99,85.9,87.68,1238413,ITW
2015-10-09,87.71,88.5,87.45,87.66,1474889,ITW
2015-10-12,87.77,87.77,87.14,87.61,860331,ITW
2015-10-13,86.99,87.5,86.44,86.53,890734,ITW
2015-10-14,86.29,86.55,84.84,84.96,1972478,ITW
2015-10-15,85.46,85.62,84.4,85.55,1616519,ITW
2015-10-16,85.67,85.79,84.04,84.32,2730635,ITW
2015-10-19,84.17,84.32,83.86,84.05,1672926,ITW
2015-10-20,84.02,85.47,83.66,85.13,2110969,ITW
2015-10-21,84.13,86.19,82.37,85.55,3237822,ITW
2015-10-22,85.94,89.8624,85.56,89.53,3514443,ITW
2015-10-23,89.94,90.69,89.73,90.59,2088412,ITW
2015-10-26,90.61,91.16,90.21,90.73,1526302,ITW
2015-10-27,90.1,90.895,89.65,90.58,1636338,ITW
2015-10-28,90.49,92.14,90.49,92.13,1545146,ITW
2015-10-29,91.9,92.17,91.21,91.92,959852,ITW
2015-10-30,92.13,92.51,91.74,91.94,1738987,ITW
2015-11-02,91.99,93.72,91.82,93.5,1221163,ITW
2015-11-03,93.27,93.79,92.88,93.01,1993808,ITW
2015-11-04,93.35,93.82,92.78,92.93,1037160,ITW
2015-11-05,93.1,93.6399,92.29,93.1,1109553,ITW
2015-11-06,92.6,93.25,91.73,92.62,2009524,ITW
2015-11-09,92.48,92.58,90.94,91.39,1312588,ITW
2015-11-10,91.06,91.75,90.69,91.68,899950,ITW
2015-11-11,92.41,92.41,90.94,91.34,1881837,ITW
2015-11-12,90.58,91.51,89.69,89.72,1543646,ITW
2015-11-13,89.74,90.47,89.3701,89.41,1194990,ITW
2015-11-16,89.43,91.16,89.28,91.08,1334063,ITW
2015-11-17,91.26,91.57,89.955,90.1,1942054,ITW
2015-11-18,90.57,91.71,90.27,91.62,1226901,ITW
2015-11-19,91.6,92.6,90.9,92.48,1391561,ITW
2015-11-20,92.86,94.01,92.58,93.54,1971796,ITW
2015-11-23,93.62,93.93,93.15,93.32,1709656,ITW
2015-11-24,92.785,93.63,92.6801,93.39,1305718,ITW
2015-11-25,93.39,93.88,93.21,93.39,1074910,ITW
2015-11-27,93.29,93.69,93.0,93.2,439914,ITW
2015-11-30,93.38,94.13,93.11,93.98,2228364,ITW
2015-12-01,94.3,95.0,93.56,94.16,2320862,ITW
2015-12-02,93.84,94.36,93.33,93.38,1656305,ITW
2015-12-03,93.47,93.89,91.75,92.36,1803092,ITW
2015-12-04,92.36,94.37,92.36,94.32,1982671,ITW
2015-12-07,93.59,93.79,92.98,93.4,1426366,ITW
2015-12-08,92.65,92.99,91.91,92.29,1794397,ITW
2015-12-09,91.9,93.45,91.63,92.39,1844038,ITW
2015-12-10,92.39,94.02,92.22,93.29,1760598,ITW
2015-12-11,92.075,92.93,91.24,91.46,1478431,ITW
2015-12-14,91.75,92.94,91.43,92.89,1960574,ITW
2015-12-15,93.14,93.5,92.0904,92.24,1744378,ITW
2015-12-16,92.53,94.07,92.21,93.97,1565706,ITW
2015-12-17,93.95,94.17,92.54,92.55,2007606,ITW
2015-12-18,92.08,92.2,90.87,90.92,2650778,ITW
2015-12-21,91.69,92.02,90.96,91.84,1483840,ITW
2015-12-22,92.58,92.99,91.75,92.82,1426242,ITW
2015-12-23,93.44,94.35,93.15,94.21,1139296,ITW
2015-12-24,94.0,94.44,93.97,94.13,338990,ITW
2015-12-28,93.83,94.02,93.15,93.73,750001,ITW
2015-12-29,94.1,94.43,93.85,94.25,800421,ITW
2015-12-30,94.1,94.42,93.16,93.19,969206,ITW
2015-12-31,92.79,93.42,92.41,92.68,1071056,ITW
2016-01-04,91.29,91.42,89.91,91.06,1895515,ITW
2016-01-05,91.08,91.5,89.13,89.73,2428571,ITW
2016-01-06,87.92,88.67,86.91,87.52,2547745,ITW
2016-01-07,85.33,85.985,84.51,84.73,2606632,ITW
2016-01-08,85.18,85.49,83.83,84.02,2159130,ITW
2016-01-11,84.37,84.37,81.81,83.19,4311176,ITW
2016-01-12,84.09,84.52,82.57,83.79,2132694,ITW
2016-01-13,84.49,84.88,82.24,82.48,3002489,ITW
2016-01-14,82.83,83.98,81.82,82.83,2530173,ITW
2016-01-15,80.77,81.99,80.63,81.25,2555988,ITW
2016-01-19,81.94,82.29,80.6901,81.69,2432361,ITW
2016-01-20,80.28,82.16,79.15,81.34,2990608,ITW
2016-01-21,81.83,82.51,80.58,81.65,3716013,ITW
2016-01-22,82.76,83.21,81.51,82.16,2039506,ITW
2016-01-25,84.05,84.05,80.95,81.05,1654604,ITW
2016-01-26,82.08,84.34,81.91,84.31,2525836,ITW
2016-01-27,87.5,88.0,84.62,86.21,3423784,ITW
2016-01-28,87.11,88.77,86.61,88.76,3301713,ITW
2016-01-29,89.26,90.07,88.7,90.07,3257897,ITW
2016-02-01,88.48,90.28,88.42,89.92,2481050,ITW
2016-02-02,89.3,89.7,88.2,88.6,3340353,ITW
2016-02-03,89.76,90.0,88.0,89.98,2024125,ITW
2016-02-04,89.57,92.705,89.515,91.46,1751196,ITW
2016-02-05,91.0,91.37,89.94,90.41,1866383,ITW
2016-02-08,89.33,90.57,88.67,90.26,2372588,ITW
2016-02-09,89.48,91.04,89.25,90.36,1373798,ITW
2016-02-10,90.63,91.86,90.1,90.42,1682030,ITW
2016-02-11,88.93,90.37,88.315,89.6,1779029,ITW
2016-02-12,90.44,92.1,90.06,91.88,1587273,ITW
2016-02-16,93.01,93.71,91.68,93.54,2250254,ITW
2016-02-17,94.0,95.21,93.79,94.93,2767737,ITW
2016-02-18,95.1,95.85,94.76,95.57,1668619,ITW
2016-02-19,95.14,95.89,94.32,95.86,2579630,ITW
2016-02-22,96.25,97.34,96.21,96.43,1641175,ITW
2016-02-23,96.19,96.56,94.68,94.75,1558393,ITW
2016-02-24,93.62,94.56,92.99,94.21,2790171,ITW
2016-02-25,94.64,95.095,93.97,94.98,1582952,ITW
2016-02-26,95.5,95.73,94.76,94.93,1276539,ITW
2016-02-29,95.13,95.67,94.25,94.25,1566661,ITW
2016-03-01,95.13,97.12,94.7143,96.84,1202206,ITW
2016-03-02,96.4,97.08,96.1001,97.02,1122755,ITW
2016-03-03,96.88,97.06,95.85,96.57,1631987,ITW
2016-03-04,96.76,98.11,96.22,97.73,1545995,ITW
2016-03-07,97.0,98.0356,97.0,97.78,1377665,ITW
2016-03-08,97.31,97.56,96.44,97.1,1302934,ITW
2016-03-09,97.4,97.73,96.57,96.88,1312646,ITW
2016-03-10,97.25,97.63,96.13,97.06,1348752,ITW
2016-03-11,97.97,98.67,97.79,98.17,1474454,ITW
2016-03-14,97.78,98.5,97.46,98.04,1306899,ITW
2016-03-15,97.1,97.99,96.735,97.98,1314184,ITW
2016-03-16,97.82,98.76,97.57,98.32,1285580,ITW
2016-03-17,98.45,101.04,98.41,100.68,2363663,ITW
2016-03-18,100.88,101.32,100.31,101.32,2781281,ITW
2016-03-21,101.03,101.91,100.6401,101.75,1688967,ITW
2016-03-22,101.44,102.47,101.19,102.28,1696794,ITW
2016-03-23,102.3,102.45,101.68,102.1,1731118,ITW
2016-03-24,101.44,101.82,101.22,101.39,1576622,ITW
2016-03-28,101.49,101.73,101.16,101.41,1442062,ITW
2016-03-29,100.42,101.57,100.33,101.41,1609450,ITW
2016-03-30,102.11,102.94,101.95,102.63,1725825,ITW
2016-03-31,102.56,102.98,102.0,102.44,1234209,ITW
2016-04-01,101.745,103.61,101.36,103.44,1170517,ITW
2016-04-04,103.47,103.7,102.34,102.67,1444778,ITW
2016-04-05,102.04,102.35,101.36,101.8,1032849,ITW
2016-04-06,101.82,102.8,100.79,102.71,1374563,ITW
2016-04-07,102.07,103.41,101.985,102.56,2046006,ITW
2016-04-08,103.62,104.36,102.79,103.21,1123775,ITW
2016-04-11,103.37,104.35,103.08,103.09,1032828,ITW
2016-04-12,103.35,105.0,103.27,104.38,1345927,ITW
2016-04-13,104.9,105.05,104.15,104.97,1863495,ITW
2016-04-14,105.15,105.6,104.63,104.93,1133175,ITW
2016-04-15,105.05,105.24,104.795,104.88,1251139,ITW
2016-04-18,104.41,105.46,104.41,105.3,1326124,ITW
2016-04-19,105.68,106.19,105.3,105.67,2090943,ITW
2016-04-20,104.69,105.65,103.67,104.35,2930375,ITW
2016-04-21,104.61,106.135,104.32,104.57,2086757,ITW
2016-04-22,104.8,105.42,104.22,104.66,1765634,ITW
2016-04-25,104.49,104.84,104.07,104.48,1315621,ITW
2016-04-26,104.79,105.43,104.05,105.42,1488898,ITW
2016-04-27,105.65,106.03,104.87,105.49,1124380,ITW
2016-04-28,104.7,105.66,104.3,104.57,1279337,ITW
2016-04-29,104.16,104.9,103.63,104.52,1768632,ITW
2016-05-02,104.24,105.11,102.9,104.97,1389550,ITW
2016-05-03,104.54,104.7517,103.89,104.47,1503982,ITW
2016-05-04,104.15,104.3,103.29,103.53,1255075,ITW
2016-05-05,103.96,104.35,102.98,103.16,1369493,ITW
2016-05-06,103.1,104.19,103.01,104.19,979643,ITW
2016-05-09,103.97,104.39,103.42,104.09,990444,ITW
2016-05-10,104.29,105.67,103.84,105.34,1181550,ITW
2016-05-11,105.28,105.66,104.28,104.28,947580,ITW
2016-05-12,104.52,105.03,103.77,104.53,1488422,ITW
2016-05-13,104.41,104.83,102.72,102.98,1247943,ITW
2016-05-16,103.26,104.56,103.16,104.3,1192350,ITW
2016-05-17,104.28,105.14,103.4,103.83,1509912,ITW
2016-05-18,103.61,104.33,102.68,103.31,1090439,ITW
2016-05-19,102.58,103.3,101.68,102.76,1233806,ITW
2016-05-20,103.34,103.784,103.01,103.14,1269221,ITW
2016-05-23,102.96,103.53,102.59,103.24,925937,ITW
2016-05-24,103.86,105.18,102.61,104.91,931818,ITW
2016-05-25,105.09,105.9,104.91,105.14,1286552,ITW
2016-05-26,105.3,105.82,104.99,105.26,834611,ITW
2016-05-27,105.25,105.5,104.835,105.34,836069,ITW
2016-05-31,105.47,106.14,104.92,106.03,2029350,ITW
2016-06-01,105.21,106.75,104.6,106.7,2725277,ITW
2016-06-02,106.44,107.12,105.93,107.12,1376115,ITW
2016-06-03,107.12,107.37,106.47,107.21,1239214,ITW
2016-06-06,107.3,108.0,107.15,107.76,1080715,ITW
2016-06-07,107.67,109.06,107.67,108.53,1797743,ITW
2016-06-08,108.63,109.54,108.44,109.39,1422456,ITW
2016-06-09,108.56,108.98,107.7817,108.8,1482155,ITW
2016-06-10,108.08,108.547,107.61,108.09,1279826,ITW
2016-06-13,106.75,107.16,105.6,105.63,3368699,ITW
2016-06-14,105.38,106.19,104.9371,105.7,1876877,ITW
2016-06-15,106.18,106.44,105.015,105.18,2201254,ITW
2016-06-16,104.91,105.56,103.86,105.31,1677230,ITW
2016-06-17,105.47,106.44,105.125,106.24,2115160,ITW
2016-06-20,107.04,108.2025,106.7,106.73,1532510,ITW
2016-06-21,106.64,106.74,105.97,106.07,1180207,ITW
2016-06-22,106.19,106.69,105.75,105.8,1445341,ITW
2016-06-23,106.35,106.82,105.91,106.82,1488648,ITW
2016-06-24,103.29,104.08,101.21,101.69,3068689,ITW
2016-06-27,100.9,100.94,98.32,98.71,2786933,ITW
2016-06-28,99.41,100.55,99.03,100.53,1944834,ITW
2016-06-29,101.74,102.0,101.2,101.82,1495429,ITW
2016-06-30,102.14,104.16,102.14,104.16,1609896,ITW
2016-07-01,104.31,105.425,104.14,104.81,1603116,ITW
2016-07-05,104.26,104.3496,103.27,103.91,1418605,ITW
2016-07-06,103.45,105.265,103.075,105.17,1811238,ITW
2016-07-07,105.36,106.3,104.99,105.92,1641748,ITW
2016-07-08,106.81,108.4854,106.69,108.36,1630412,ITW
2016-07-11,108.78,109.436,108.57,109.01,1098896,ITW
2016-07-12,109.77,110.16,109.2884,110.02,1291402,ITW
2016-07-13,110.53,110.78,109.4,110.59,1708897,ITW
2016-07-14,111.45,111.78,111.02,111.05,1322145,ITW
2016-07-15,111.47,111.56,110.76,111.22,1230788,ITW
2016-07-18,111.11,111.28,110.2801,110.66,919876,ITW
2016-07-19,110.19,111.16,109.86,111.11,1290732,ITW
2016-07-20,112.5,114.52,112.16,114.22,2947031,ITW
2016-07-21,114.16,115.02,113.69,114.0,2255583,ITW
2016-07-22,114.03,114.66,113.73,114.58,1420028,ITW
2016-07-25,114.58,114.83,114.06,114.81,993508,ITW
2016-07-26,114.97,115.98,114.5,115.9,1316863,ITW
2016-07-27,115.97,116.32,114.746,115.75,1197792,ITW
2016-07-28,115.47,115.73,114.27,115.36,989301,ITW
2016-07-29,115.32,115.74,114.56,115.4,856442,ITW
2016-08-01,114.92,115.86,114.31,115.44,1302729,ITW
2016-08-02,115.41,115.96,113.99,115.08,1848697,ITW
2016-08-03,115.41,115.41,114.65,115.15,925767,ITW
2016-08-04,114.99,116.41,114.61,115.64,1112949,ITW
2016-08-05,116.09,116.87,115.8,116.84,1077238,ITW
2016-08-08,117.18,117.66,116.87,117.46,1626838,ITW
2016-08-09,117.57,118.08,117.32,118.08,1416925,ITW
2016-08-10,118.38,118.38,117.27,117.8,1143990,ITW
2016-08-11,117.91,119.08,117.8,118.88,1002152,ITW
2016-08-12,118.85,119.19,118.31,118.89,866276,ITW
2016-08-15,118.85,119.84,118.85,119.28,967574,ITW
2016-08-16,118.96,119.14,118.33,118.36,927213,ITW
2016-08-17,118.26,119.07,118.0,118.99,1096328,ITW
2016-08-18,118.8,118.99,118.39,118.98,938877,ITW
2016-08-19,118.68,119.84,118.25,119.64,1314858,ITW
2016-08-22,119.22,119.79,119.0,119.75,994037,ITW
2016-08-23,119.75,120.5,119.69,119.78,1226608,ITW
2016-08-24,119.72,119.95,119.25,119.53,1218748,ITW
2016-08-25,119.12,119.72,118.86,119.4,1172033,ITW
2016-08-26,119.64,120.78,119.07,119.63,1347483,ITW
2016-08-29,119.71,120.67,119.5831,120.49,1057725,ITW
2016-08-30,120.48,120.48,119.865,120.17,1162401,ITW
2016-08-31,119.94,119.98,118.75,118.85,1604732,ITW
2016-09-01,118.86,119.65,118.04,119.64,1427161,ITW
2016-09-02,123.5,123.5,119.95,121.12,1519351,ITW
2016-09-06,121.03,121.31,119.07,119.82,2117495,ITW
2016-09-07,119.5,119.77,119.04,119.66,1062590,ITW
2016-09-08,119.16,119.89,118.92,119.02,1268272,ITW
2016-09-09,118.09,118.32,115.78,115.78,1800424,ITW
2016-09-12,115.14,118.04,114.91,117.76,1542391,ITW
2016-09-13,116.79,117.39,115.45,115.69,2287220,ITW
2016-09-14,115.72,116.505,115.52,116.12,1591949,ITW
2016-09-15,116.07,117.635,115.83,117.35,981391,ITW
2016-09-16,116.94,116.97,115.82,116.19,1743775,ITW
2016-09-19,117.0,117.98,116.71,117.16,999202,ITW
2016-09-20,117.91,118.95,117.8,118.4,1731986,ITW
2016-09-21,118.8,119.21,117.78,119.06,1537892,ITW
2016-09-22,120.11,120.5551,119.62,119.69,998214,ITW
2016-09-23,119.35,119.43,117.7,117.81,1112820,ITW
2016-09-26,117.54,118.63,117.0,117.73,1134021,ITW
2016-09-27,117.69,119.455,117.29,119.0,1582167,ITW
2016-09-28,118.73,120.07,118.5401,120.01,1473222,ITW
2016-09-29,119.57,120.5299,118.99,119.04,1515060,ITW
2016-09-30,119.83,120.74,119.28,119.84,1962318,ITW
2016-10-03,119.37,120.94,119.12,119.89,1587562,ITW
2016-10-04,119.61,120.12,118.69,119.06,1724092,ITW
2016-10-05,119.65,120.0,119.03,119.27,999648,ITW
2016-10-06,119.07,119.72,118.68,119.56,1070753,ITW
2016-10-07,119.36,119.58,117.0499,117.2,2175563,ITW
2016-10-10,117.58,118.49,116.16,116.41,1824170,ITW
2016-10-11,116.11,116.41,113.82,115.04,3983324,ITW
2016-10-12,115.25,117.2,115.18,116.8,1781234,ITW
2016-10-13,116.03,116.22,115.48,115.84,1297914,ITW
2016-10-14,117.07,117.07,115.87,115.89,1195287,ITW
2016-10-17,115.99,116.75,115.9,116.07,1500303,ITW
2016-10-18,116.86,117.14,114.96,115.08,1790512,ITW
2016-10-19,115.57,115.93,115.06,115.72,2659677,ITW
2016-10-20,113.72,115.0,111.84,113.28,3766977,ITW
2016-10-21,112.14,113.78,112.13,113.06,2427425,ITW
2016-10-24,113.5,113.85,112.48,113.09,2232368,ITW
2016-10-25,112.68,113.13,111.84,111.84,1807257,ITW
2016-10-26,111.68,114.62,111.5,113.38,2324629,ITW
2016-10-27,113.6,113.93,112.27,113.32,1668964,ITW
2016-10-28,113.51,114.76,113.25,113.84,1264663,ITW
2016-10-31,114.33,114.37,113.536,113.57,1465314,ITW
2016-11-01,113.57,113.85,111.53,112.12,1400542,ITW
2016-11-02,112.25,113.99,111.85,113.42,2484089,ITW
2016-11-03,113.82,113.91,113.13,113.56,1322876,ITW
2016-11-04,113.63,114.97,113.23,114.02,1945405,ITW
2016-11-07,115.32,117.29,115.0,117.16,1605432,ITW
2016-11-08,116.97,118.88,116.68,117.74,1462828,ITW
2016-11-09,116.47,121.65,116.001,121.15,2558188,ITW
2016-11-10,121.59,123.59,121.58,123.25,2256059,ITW
2016-11-11,122.76,124.19,122.52,123.91,1655591,ITW
2016-11-14,124.48,124.97,123.26,123.51,1482187,ITW
2016-11-15,123.27,124.98,122.6,124.97,1346506,ITW
2016-11-16,124.63,125.15,123.901,124.57,1309226,ITW
2016-11-17,124.5,124.98,123.9,124.09,1161795,ITW
2016-11-18,123.94,124.39,123.22,123.96,1064827,ITW
2016-11-21,123.36,124.44,123.26,123.48,1897400,ITW
2016-11-22,123.52,124.62,123.19,124.44,1569872,ITW
2016-11-23,124.48,125.24,124.41,124.94,1172732,ITW
2016-11-25,125.0,125.77,124.74,125.77,464967,ITW
2016-11-28,125.41,125.75,124.73,124.87,906198,ITW
2016-11-29,124.59,126.16,124.13,125.61,1222883,ITW
2016-11-30,126.31,127.61,125.18,125.18,2457674,ITW
2016-12-01,125.7,126.27,124.9,125.3,2443064,ITW
2016-12-02,124.59,125.77,123.5,125.2,1918577,ITW
2016-12-05,125.74,126.62,125.46,126.11,1661571,ITW
2016-12-06,126.1,126.69,125.41,126.49,1011684,ITW
2016-12-07,126.24,127.99,126.14,127.93,1021176,ITW
2016-12-08,127.9,127.96,126.1,126.78,1393627,ITW
2016-12-09,126.47,127.02,125.46,127.02,1157384,ITW
2016-12-12,127.02,127.58,126.39,126.99,803626,ITW
2016-12-13,127.33,127.62,125.57,126.16,1247504,ITW
2016-12-14,126.2,126.5,123.91,124.16,1640324,ITW
2016-12-15,123.93,126.34,123.86,125.07,1364333,ITW
2016-12-16,125.08,125.78,124.15,124.92,3206562,ITW
2016-12-19,125.17,125.99,124.68,125.96,1048170,ITW
2016-12-20,126.52,126.73,125.595,125.92,836553,ITW
2016-12-21,125.81,125.91,124.7,124.7,859755,ITW
2016-12-22,124.64,124.96,123.76,124.65,821407,ITW
2016-12-23,124.91,125.18,124.61,124.85,436098,ITW
2016-12-27,125.08,125.54,124.78,125.21,498203,ITW
2016-12-28,124.76,125.01,122.54,122.64,991868,ITW
2016-12-29,122.99,123.3863,122.0,122.49,905593,ITW
2016-12-30,122.98,122.98,121.85,122.46,830406,ITW
2017-01-03,123.73,124.07,121.72,122.52,1299192,ITW
2017-01-04,123.05,123.29,122.39,122.99,1135010,ITW
2017-01-05,122.95,123.63,120.7,121.61,1480523,ITW
2017-01-06,121.91,123.21,121.4,122.88,958611,ITW
2017-01-09,122.68,123.23,122.19,122.28,980874,ITW
2017-01-10,122.36,122.895,121.79,122.57,1560537,ITW
2017-01-11,122.5,123.28,122.02,123.16,1139016,ITW
2017-01-12,122.99,123.1799,120.06,122.61,1287141,ITW
2017-01-13,122.61,123.66,122.61,123.39,1021616,ITW
2017-01-17,122.74,123.255,122.25,122.82,964728,ITW
2017-01-18,122.94,124.03,122.94,123.66,989597,ITW
2017-01-19,123.6,124.26,122.61,123.37,1145641,ITW
2017-01-20,123.75,124.42,123.29,123.74,1109701,ITW
2017-01-23,123.6,124.13,123.15,124.05,1145748,ITW
2017-01-24,124.43,127.5,123.86,127.06,2431157,ITW
2017-01-25,129.11,130.16,124.84,128.57,3539395,ITW
2017-01-26,128.74,130.04,127.18,128.21,1915635,ITW
2017-01-27,128.27,129.64,128.27,128.86,1175972,ITW
2017-01-30,128.82,128.86,127.72,128.79,1483926,ITW
2017-01-31,128.49,128.63,126.56,127.2,1664175,ITW
2017-02-01,127.14,127.9155,125.96,126.88,1371432,ITW
2017-02-02,126.6,127.35,126.06,126.98,964428,ITW
2017-02-03,127.6,127.66,126.47,127.21,1486894,ITW
2017-02-06,127.06,127.78,126.82,127.29,741044,ITW
2017-02-07,127.54,127.98,126.81,126.94,1114630,ITW
2017-02-08,126.92,127.39,126.52,127.12,759251,ITW
2017-02-09,127.3,128.26,127.15,127.26,1164117,ITW
2017-02-10,127.64,128.1,127.18,128.0,725736,ITW
2017-02-13,128.34,129.64,128.34,129.37,897696,ITW
2017-02-14,129.3,129.71,128.54,129.6,960954,ITW
2017-02-15,129.19,129.98,128.9,129.76,838350,ITW
2017-02-16,129.83,130.305,129.39,130.26,1185592,ITW
2017-02-17,129.17,130.36,128.03,130.31,1939513,ITW
2017-02-21,129.95,130.9021,129.6001,130.41,1502850,ITW
2017-02-22,129.75,130.85,129.65,130.12,1299572,ITW
2017-02-23,130.48,130.86,129.37,130.42,1588962,ITW
2017-02-24,130.0,131.68,129.57,131.68,1661291,ITW
2017-02-27,131.48,132.01,131.07,131.88,1125107,ITW
2017-02-28,131.61,132.2,131.32,132.01,2274674,ITW
2017-03-01,133.28,135.24,133.23,134.92,1884027,ITW
2017-03-02,134.51,134.9,133.87,134.24,1661050,ITW
2017-03-03,134.06,134.44,133.34,134.33,1033857,ITW
2017-03-06,133.52,134.44,133.44,134.14,1256224,ITW
2017-03-07,133.79,134.36,133.38,133.9,1167032,ITW
2017-03-08,133.88,134.6544,133.73,133.88,869808,ITW
2017-03-09,133.67,134.06,132.35,132.95,1154358,ITW
2017-03-10,133.91,134.08,132.97,134.02,976664,ITW
2017-03-13,134.02,134.44,133.6,134.27,890487,ITW
2017-03-14,133.62,133.76,132.72,133.24,913638,ITW
2017-03-15,133.91,135.93,133.71,135.46,1002036,ITW
2017-03-16,135.11,136.02,134.1,134.48,1001661,ITW
2017-03-17,135.0,135.79,134.52,135.5,2867715,ITW
2017-03-20,135.72,136.03,135.02,135.22,915564,ITW
2017-03-21,135.72,135.97,133.24,133.48,1109137,ITW
2017-03-22,133.44,134.04,132.89,133.85,819626,ITW
2017-03-23,133.72,134.39,133.06,133.44,1207766,ITW
2017-03-24,133.46,134.19,132.35,132.77,1215419,ITW
2017-03-27,130.91,132.11,129.17,131.64,1734689,ITW
2017-03-28,131.82,133.47,130.87,132.91,1476121,ITW
2017-03-29,132.08,132.29,131.51,131.95,947625,ITW
2017-03-30,131.73,133.07,131.65,132.61,752485,ITW
2017-03-31,132.34,133.37,132.1101,132.47,1096051,ITW
2017-04-03,132.97,133.38,130.71,131.58,1945541,ITW
2017-04-04,131.58,131.9,130.9401,131.61,981306,ITW
2017-04-05,132.2,133.18,130.97,131.06,1190353,ITW
2017-04-06,131.28,132.35,130.83,131.62,958898,ITW
2017-04-07,131.46,132.32,131.44,131.73,725327,ITW
2017-04-10,131.71,132.78,131.71,132.24,927499,ITW
2017-04-11,131.92,132.84,131.36,132.81,1400056,ITW
2017-04-12,132.79,132.79,130.795,130.87,1453882,ITW
2017-04-13,130.71,131.57,130.17,130.17,747438,ITW
2017-04-17,130.64,131.465,130.17,131.37,862223,ITW
2017-04-18,130.58,133.0,130.58,132.39,1610400,ITW
2017-04-19,132.8,133.19,131.785,132.12,1098992,ITW
2017-04-20,132.79,134.92,132.52,134.58,1276394,ITW
2017-04-21,134.87,135.71,134.59,134.87,2193397,ITW
2017-04-24,138.79,142.82,138.63,139.76,4098904,ITW
2017-04-25,138.91,140.9899,138.72,139.26,2972727,ITW
2017-04-26,139.5,139.9,139.006,139.14,1938557,ITW
2017-04-27,139.29,140.21,139.03,139.42,1230594,ITW
2017-04-28,139.34,139.62,137.91,138.09,1535499,ITW
2017-05-01,137.88,138.08,136.58,137.65,1626768,ITW
2017-05-02,138.46,138.92,136.66,137.22,1675307,ITW
2017-05-03,137.06,138.08,136.48,137.95,1223004,ITW
2017-05-04,138.25,138.56,137.43,138.27,1541557,ITW
2017-05-05,138.85,139.64,138.39,139.6,924648,ITW
2017-05-08,139.34,139.78,139.1,139.54,874009,ITW
2017-05-09,139.42,139.79,138.59,138.95,792917,ITW
2017-05-10,138.87,139.26,137.6,138.3,893257,ITW
2017-05-11,138.34,138.34,136.47,138.0,1084897,ITW
2017-05-12,137.72,137.98,137.115,137.38,961038,ITW
2017-05-15,137.54,138.19,137.36,137.69,776830,ITW
2017-05-16,138.05,138.07,137.01,137.72,773431,ITW
2017-05-17,136.46,136.82,134.71,134.78,1625840,ITW
2017-05-18,134.96,136.225,133.9,135.35,1216365,ITW
2017-05-19,137.18,137.82,135.31,137.0,1085272,ITW
2017-05-22,137.52,138.04,137.19,137.86,817759,ITW
2017-05-23,138.0,139.05,137.5,138.78,1064127,ITW
2017-05-24,139.3,139.71,138.49,139.52,869585,ITW
2017-05-25,139.98,140.73,139.16,140.5,891227,ITW
2017-05-26,140.06,140.78,140.03,140.37,693895,ITW
2017-05-30,140.11,141.415,139.79,141.1,972507,ITW
2017-05-31,140.98,141.49,140.29,141.22,1223611,ITW
2017-06-01,143.16,143.69,142.0,143.34,1343362,ITW
2017-06-02,143.56,144.86,143.14,143.61,1084649,ITW
2017-06-05,143.64,144.37,143.54,144.02,1490898,ITW
2017-06-06,143.69,144.11,142.79,142.98,963276,ITW
2017-06-07,143.11,144.71,142.72,144.57,1513822,ITW
2017-06-08,144.47,144.96,143.1,144.59,1455286,ITW
2017-06-09,144.69,145.38,143.81,144.8,1140611,ITW
2017-06-12,145.6,145.6,143.4652,144.72,1139089,ITW
2017-06-13,145.12,146.67,144.68,146.42,1175775,ITW
2017-06-14,146.96,147.0,145.98,146.74,1260343,ITW
2017-06-15,145.29,148.23,145.25,148.21,1104229,ITW
2017-06-16,148.57,149.56,148.39,148.63,2146191,ITW
2017-06-19,149.32,150.24,148.79,150.18,890211,ITW
2017-06-20,149.36,150.29,149.01,149.6,1296351,ITW
2017-06-21,149.67,149.95,146.52,146.61,2165187,ITW
2017-06-22,146.44,146.6352,145.455,146.19,1196843,ITW
2017-06-23,146.27,146.58,145.62,145.78,1344561,ITW
2017-06-26,146.01,146.3,144.9,145.34,838179,ITW
2017-06-27,144.71,145.4399,142.16,142.27,1702214,ITW
2017-06-28,142.76,144.23,142.28,143.63,773913,ITW
2017-06-29,143.67,143.8,141.09,141.62,1049811,ITW
2017-06-30,142.04,143.93,142.04,143.25,1231748,ITW
2017-07-03,144.2,144.81,143.7,144.11,469533,ITW
2017-07-05,144.39,145.76,144.15,145.48,1079230,ITW
2017-07-06,145.03,145.651,144.05,144.35,836937,ITW
2017-07-07,144.7,146.98,144.53,146.06,989392,ITW
2017-07-10,145.62,147.23,145.62,146.24,1089279,ITW
2017-07-11,146.21,146.535,144.71,145.82,1085499,ITW
2017-07-12,146.78,147.51,146.02,146.24,754328,ITW
2017-07-13,146.1,146.12,144.5,144.7,1158039,ITW
2017-07-14,144.96,145.96,144.73,145.7,911065,ITW
2017-07-17,145.43,146.71,144.96,146.21,801700,ITW
2017-07-18,145.97,146.79,145.651,146.64,907751,ITW
2017-07-19,146.95,147.72,146.44,147.68,940800,ITW
2017-07-20,147.46,147.72,146.53,147.12,1178614,ITW
2017-07-21,146.52,147.89,145.93,147.29,1642737,ITW
2017-07-24,143.45,143.87,140.02,141.98,3224980,ITW
2017-07-25,143.0,143.57,140.5801,141.65,2068700,ITW
2017-07-26,141.71,141.83,139.99,140.07,1307266,ITW
2017-07-27,140.37,140.85,139.51,140.82,1394608,ITW
2017-07-28,140.69,141.07,139.905,140.83,1305909,ITW
2017-07-31,141.21,141.72,140.56,140.71,1185319,ITW
2017-08-01,141.68,142.51,140.84,141.68,1204697,ITW
2017-08-02,140.07,141.77,140.07,141.77,1484892,ITW
2017-08-03,141.8,141.84,140.17,141.43,1419635,ITW
2017-08-04,141.6,143.06,141.3808,142.88,1223323,ITW
2017-08-07,141.68,142.51,140.84,141.67,1335642,ITW
2017-08-08,141.95,141.95,140.93,141.34,1009569,ITW
2017-08-09,141.25,141.78,140.29,140.73,1306609,ITW
2017-08-10,140.54,140.85,137.35,137.47,2062190,ITW
2017-08-11,138.12,138.92,137.8,138.36,964291,ITW
2017-08-14,139.56,139.88,138.86,139.05,777777,ITW
2017-08-15,139.06,139.71,138.99,139.09,1165032,ITW
2017-08-16,139.53,140.19,138.9,140.03,1091444,ITW
2017-08-17,138.55,138.95,136.13,136.19,1633307,ITW
2017-08-18,135.98,137.51,135.54,135.67,1123747,ITW
2017-08-21,135.6,136.035,135.07,135.6,1150565,ITW
2017-08-22,136.17,138.08,135.95,137.87,918856,ITW
2017-08-23,137.19,137.47,136.44,136.48,728984,ITW
2017-08-24,136.75,136.91,135.7,135.87,740922,ITW
2017-08-25,136.71,137.38,136.44,136.81,621712,ITW
2017-08-28,137.11,137.49,136.2,136.53,591756,ITW
2017-08-29,135.87,137.09,135.2018,136.85,912060,ITW
2017-08-30,136.75,137.22,136.3,136.94,1016927,ITW
2017-08-31,137.41,137.77,136.97,137.51,867792,ITW
2017-09-01,138.0,138.66,137.59,137.72,706658,ITW
2017-09-05,137.32,137.795,136.04,136.45,1070626,ITW
2017-09-06,137.15,137.4,136.5801,136.9,1097333,ITW
2017-09-07,137.25,138.71,136.67,138.13,1219436,ITW
2017-09-08,137.84,140.41,137.84,140.04,1302881,ITW
2017-09-11,140.87,141.53,140.39,141.52,1125334,ITW
2017-09-12,141.81,142.86,141.35,142.85,810875,ITW
2017-09-13,142.49,143.2,142.14,143.0,753233,ITW
2017-09-14,142.78,145.47,142.3,145.07,1901437,ITW
2017-09-15,144.97,145.83,143.89,145.64,1915736,ITW
2017-09-18,145.98,147.04,145.62,146.94,711990,ITW
2017-09-19,147.1,148.1,146.9,148.0,1025662,ITW
2017-09-20,148.13,148.28,147.2701,147.76,932035,ITW
2017-09-21,147.76,148.1,147.28,147.34,825741,ITW
2017-09-22,147.35,147.92,147.14,147.4,793232,ITW
2017-09-25,147.34,147.5573,146.07,147.07,1112138,ITW
2017-09-26,147.32,147.63,146.81,147.09,617914,ITW
2017-09-27,147.63,148.11,146.87,147.76,931625,ITW
2017-09-28,146.9,147.6,146.43,147.2,697865,ITW
2017-09-29,146.95,148.05,146.62,147.96,1006125,ITW
2017-10-02,148.18,150.16,147.97,150.16,1180937,ITW
2017-10-03,150.21,150.87,149.58,149.79,1586596,ITW
2017-10-04,149.78,150.34,149.47,150.01,1376144,ITW
2017-10-05,150.08,152.62,149.82,151.5,1336278,ITW
2017-10-06,151.1,151.68,150.73,151.63,800985,ITW
2017-10-09,152.1,152.25,151.26,151.7,750968,ITW
2017-10-10,152.5,152.5,151.38,151.62,930235,ITW
2017-10-11,151.62,151.65,150.87,151.44,974282,ITW
2017-10-12,151.26,153.35,151.045,153.23,814745,ITW
2017-10-13,154.0,154.3775,152.68,152.82,702436,ITW
2017-10-16,153.47,153.8,153.02,153.41,535757,ITW
2017-10-17,153.04,153.39,152.65,153.07,725905,ITW
2017-10-18,153.24,154.39,152.735,153.76,785481,ITW
2017-10-19,153.29,153.75,152.67,153.48,876202,ITW
2017-10-20,154.34,155.12,153.83,155.03,1477840,ITW
2017-10-23,149.35,157.28,148.44,155.51,2293851,ITW
2017-10-24,156.63,159.36,156.0,158.42,2129268,ITW
2017-10-25,158.17,158.21,156.05,157.605,1349106,ITW
2017-10-26,158.67,158.975,157.43,157.5,950383,ITW
2017-10-27,157.5,159.12,157.48,159.06,1136476,ITW
2017-10-30,158.45,158.86,157.33,157.35,979175,ITW
2017-10-31,157.59,157.88,156.5,156.52,1015868,ITW
2017-11-01,156.96,157.03,154.97,155.12,1725403,ITW
2017-11-02,155.42,157.01,154.6901,156.98,883896,ITW
2017-11-03,156.99,157.59,156.2,157.3,1031277,ITW
2017-11-06,157.5,158.23,156.6,157.99,1061708,ITW
2017-11-07,157.98,158.415,157.25,157.83,570118,ITW
2017-11-08,157.29,157.96,157.12,157.65,425843,ITW
2017-11-09,156.77,156.83,155.22,156.35,1160255,ITW
2017-11-10,155.76,157.42,155.72,157.14,757017,ITW
2017-11-13,156.29,158.08,156.055,157.61,916772,ITW
2017-11-14,156.56,158.68,156.33,158.54,1084102,ITW
2017-11-15,157.83,157.83,155.36,155.85,918483,ITW
2017-11-16,156.12,158.43,155.84,157.92,839512,ITW
2017-11-17,156.97,157.65,156.48,157.14,793198,ITW
2017-11-20,157.54,159.59,157.05,158.85,714151,ITW
2017-11-21,159.09,159.9599,159.01,159.46,851659,ITW
2017-11-22,159.3,159.87,158.36,159.62,744744,ITW
2017-11-24,160.0,160.47,159.65,159.84,346230,ITW
2017-11-27,160.08,161.1,159.85,160.82,759550,ITW
2017-11-28,161.25,164.54,160.76,164.48,1609849,ITW
2017-11-29,164.5,166.06,163.28,165.88,1455790,ITW
2017-11-30,166.33,169.5199,165.87,169.25,2090257,ITW
2017-12-01,169.31,169.69,162.56,164.87,1913816,ITW
2017-12-04,166.9,168.9,166.05,166.22,2221585,ITW
2017-12-05,167.03,167.5,164.85,165.02,1118411,ITW
2017-12-06,165.26,167.265,165.11,166.3,978476,ITW
2017-12-07,165.91,167.75,165.91,166.49,872423,ITW
2017-12-08,166.98,166.99,166.05,166.49,1178741,ITW
2017-12-11,167.4,167.565,164.41,165.03,1844572,ITW
2017-12-12,165.34,165.635,163.74,163.88,1481270,ITW
2017-12-13,164.11,165.22,163.435,163.82,2143061,ITW
2017-12-14,164.4,164.97,162.59,162.65,979395,ITW
2017-12-15,163.85,165.71,163.55,165.17,1985425,ITW
2017-12-18,166.19,166.57,165.48,166.06,1329978,ITW
2017-12-19,166.39,167.87,166.07,167.46,1004129,ITW
2017-12-20,167.88,168.89,167.6303,168.55,1058007,ITW
2017-12-21,168.71,169.2,167.78,168.26,829516,ITW
2017-12-22,168.24,168.83,166.95,167.13,623357,ITW
2017-12-26,167.52,168.135,166.7,167.1,524052,ITW
2017-12-27,167.1,167.25,166.31,167.13,1215926,ITW
2017-12-28,167.11,167.11,166.24,166.71,866816,ITW
2017-12-29,167.46,167.56,166.65,166.85,724256,ITW
2018-01-02,167.31,167.49,164.65,165.27,1281082,ITW
2018-01-03,164.84,166.14,163.92,165.96,1547453,ITW
2018-01-04,165.0,166.92,164.51,166.15,1392191,ITW
2018-01-05,166.72,167.1,164.73,166.03,1442598,ITW
2018-01-08,166.07,168.62,165.79,167.57,2292380,ITW
2018-01-09,167.69,169.44,167.53,168.86,1116552,ITW
2018-01-10,168.78,168.78,166.6601,167.31,1027316,ITW
2018-01-11,167.38,169.08,167.0,169.0,830204,ITW
2018-01-12,169.41,171.5181,169.14,170.52,953236,ITW
2018-01-16,171.42,171.92,168.74,169.22,1365287,ITW
2018-01-17,170.53,172.0,170.045,171.02,1136012,ITW
2018-01-18,171.01,172.21,169.77,170.32,918844,ITW
2018-01-19,171.14,172.64,170.73,172.42,1245438,ITW
2018-01-22,172.42,173.39,170.93,173.39,1142002,ITW
2018-01-23,173.23,173.56,172.2,173.06,1497408,ITW
2018-01-24,176.01,177.65,172.531,173.76,2294692,ITW
2018-01-25,174.21,175.48,171.635,174.76,1535453,ITW
2018-01-26,175.54,178.9,174.735,178.88,1850985,ITW
2018-01-29,178.57,179.07,176.1748,176.9,1507597,ITW
2018-01-30,175.74,176.08,174.32,175.19,1360100,ITW
2018-01-31,175.97,176.38,172.95,173.67,1529411,ITW
2018-02-01,172.6,174.64,171.7201,173.08,1263729,ITW
2018-02-02,171.91,173.25,169.85,170.38,1518796,ITW
2018-02-05,169.53,171.3,160.43,161.12,2068061,ITW
2018-02-06,158.21,165.0,156.261,164.14,2478219,ITW
2018-02-07,163.65,167.65,163.12,163.44,1631676,ITW
2013-02-08,50.19,50.26,48.81,49.75,646791,IT
2013-02-11,49.74,50.08,49.3,49.49,456923,IT
2013-02-12,49.44,49.73,49.125,49.37,425593,IT
2013-02-13,48.72,49.27,48.43,48.9,553362,IT
2013-02-14,48.63,48.89,48.29,48.53,329502,IT
2013-02-15,48.71,48.93,48.34,48.91,237495,IT
2013-02-19,48.83,49.27,48.43,49.24,341851,IT
2013-02-20,49.21,49.59,48.86,48.86,295382,IT
2013-02-21,48.72,48.75,47.99,48.1,186469,IT
2013-02-22,48.19,48.62,48.08,48.61,252870,IT
2013-02-25,48.89,49.46,48.55,48.55,466581,IT
2013-02-26,48.65,49.17,48.42,48.9,251168,IT
2013-02-27,48.65,49.61,48.53,49.29,377905,IT
2013-02-28,49.29,49.815,49.14,49.76,514761,IT
2013-03-01,49.21,49.8899,48.96,49.83,569905,IT
2013-03-04,49.83,51.08,49.53,50.96,579272,IT
2013-03-05,51.04,51.81,51.04,51.81,422267,IT
2013-03-06,52.0,52.25,51.55,51.73,363778,IT
2013-03-07,51.71,51.88,50.95,51.12,179516,IT
2013-03-08,51.43,51.6,50.87,51.53,282431,IT
2013-03-11,51.38,51.78,51.34,51.74,276814,IT
2013-03-12,51.75,51.81,51.553,51.73,214809,IT
2013-03-13,51.68,52.13,51.53,52.12,273397,IT
2013-03-14,52.13,52.4,51.64,52.1,437134,IT
2013-03-15,51.93,52.43,51.9,52.09,750442,IT
2013-03-18,51.94,53.44,51.87,53.21,502723,IT
2013-03-19,53.45,53.49,52.3601,52.96,384520,IT
2013-03-20,53.14,53.95,53.1,53.68,417780,IT
2013-03-21,53.39,53.79,53.16,53.5,407461,IT
2013-03-22,53.76,53.78,53.29,53.56,255040,IT
2013-03-25,53.72,53.76,52.7,53.1,320826,IT
2013-03-26,53.37,53.77,53.06,53.24,228428,IT
2013-03-27,52.94,53.33,52.39,53.25,316186,IT
2013-03-28,53.12,54.52,53.12,54.41,292036,IT
2013-04-01,54.57,54.785,54.1,54.48,332540,IT
2013-04-02,54.75,54.95,54.4,54.63,395879,IT
2013-04-03,54.82,54.845,53.97,54.31,375989,IT
2013-04-04,54.25,54.25,53.38,53.81,279485,IT
2013-04-05,53.4,53.71,53.01,53.65,193863,IT
2013-04-08,53.8,54.44,53.78,54.43,196180,IT
2013-04-09,54.42,54.51,54.0,54.26,314191,IT
2013-04-10,54.95,57.61,54.78,57.37,1018183,IT
2013-04-11,57.53,57.53,57.16,57.39,471218,IT
2013-04-12,57.07,57.59,56.54,57.53,327301,IT
2013-04-15,57.34,57.34,55.56,55.6,378185,IT
2013-04-16,56.09,56.86,55.525,56.84,321400,IT
2013-04-17,56.49,56.62,56.02,56.36,493041,IT
2013-04-18,56.5,56.5,55.49,56.01,400298,IT
2013-04-19,56.21,56.41,55.63,56.33,366743,IT
2013-04-22,56.35,56.79,55.705,56.67,224465,IT
2013-04-23,56.95,57.31,56.16,57.12,729864,IT
2013-04-24,57.0,57.21,56.68,56.85,347930,IT
2013-04-25,57.12,57.4,56.92,57.06,313339,IT
2013-04-26,57.09,57.3,56.65,56.74,238698,IT
2013-04-29,57.02,57.06,56.64,57.0,513401,IT
2013-04-30,56.86,58.6,56.86,57.85,1283028,IT
2013-05-01,57.72,58.39,56.6775,56.8,586672,IT
2013-05-02,56.35,56.35,53.5,55.58,1581572,IT
2013-05-03,56.04,56.86,55.98,56.52,804516,IT
2013-05-06,56.4,56.55,56.04,56.33,353382,IT
2013-05-07,56.35,57.21,56.26,57.16,571533,IT
2013-05-08,57.14,57.69,56.77,57.69,666490,IT
2013-05-09,57.6,57.88,57.34,57.48,340437,IT
2013-05-10,57.47,57.94,57.43,57.83,364615,IT
2013-05-13,57.8,57.8799,56.8,57.07,305293,IT
2013-05-14,57.09,57.89,57.09,57.87,540224,IT
2013-05-15,58.0,58.6,57.905,58.51,656314,IT
2013-05-16,58.69,58.69,57.55,57.57,323289,IT
2013-05-17,57.57,57.81,57.26,57.81,337291,IT
2013-05-20,57.76,57.98,57.48,57.71,669138,IT
2013-05-21,57.79,58.28,57.672,58.19,411070,IT
2013-05-22,58.2,58.2,56.85,56.96,293406,IT
2013-05-23,56.28,56.73,56.19,56.73,323697,IT
2013-05-24,56.46,56.74,56.01,56.71,390215,IT
2013-05-28,57.19,57.57,56.9505,57.37,310271,IT
2013-05-29,57.01,57.38,56.33,57.08,219952,IT
2013-05-30,57.02,57.52,56.88,57.32,141527,IT
2013-05-31,57.14,57.57,56.6,56.61,229080,IT
2013-06-03,56.75,56.75,55.63,56.3,236139,IT
2013-06-04,56.41,56.94,56.09,56.09,301610,IT
2013-06-05,56.08,56.61,55.71,55.73,277707,IT
2013-06-06,55.85,57.24,55.57,57.24,449941,IT
2013-06-07,57.5,57.93,56.88,57.66,351507,IT
2013-06-10,57.66,57.68,56.92,57.12,326302,IT
2013-06-11,56.33,57.53,55.87,57.07,198722,IT
2013-06-12,57.26,57.26,56.42,56.62,221648,IT
2013-06-13,56.53,57.56,56.38,57.34,246600,IT
2013-06-14,57.33,57.6,56.98,57.02,224177,IT
2013-06-17,57.51,58.2,57.39,57.82,217805,IT
2013-06-18,58.01,59.09,57.96,58.74,389972,IT
2013-06-19,58.69,58.74,57.8,57.82,180137,IT
2013-06-20,56.88,57.54,56.37,56.41,178413,IT
2013-06-21,56.74,57.64,56.2324,57.47,591792,IT
2013-06-24,56.59,57.1,56.22,56.38,392651,IT
2013-06-25,56.75,56.926,55.53,56.41,323192,IT
2013-06-26,56.83,58.1,56.64,57.04,517289,IT
2013-06-27,57.38,58.8,57.37,58.17,373054,IT
2013-06-28,57.98,57.98,56.72,56.99,581902,IT
2013-07-01,57.12,58.3,57.12,57.7,702579,IT
2013-07-02,57.64,58.17,57.1,57.43,268705,IT
2013-07-03,57.21,58.21,57.15,58.03,121214,IT
2013-07-05,58.1,59.17,58.1,59.11,145843,IT
2013-07-08,59.54,60.19,59.42,59.94,262671,IT
2013-07-09,60.44,60.748,59.6,59.67,528647,IT
2013-07-10,59.54,60.42,59.54,60.18,166488,IT
2013-07-11,60.92,61.5,60.69,61.26,234460,IT
2013-07-12,61.39,61.89,60.81,61.21,105260,IT
2013-07-15,61.12,61.29,60.54,61.06,178786,IT
2013-07-16,61.12,61.12,59.41,60.17,326440,IT
2013-07-17,60.3,60.41,59.79,59.92,315071,IT
2013-07-18,60.19,60.72,59.31,60.06,418319,IT
2013-07-19,59.9,60.23,59.69,60.07,240228,IT
2013-07-22,60.13,60.64,60.0,60.55,184317,IT
2013-07-23,60.61,61.05,60.31,60.62,192930,IT
2013-07-24,60.75,60.93,60.1,60.8,291590,IT
2013-07-25,60.74,61.48,60.45,61.36,209840,IT
2013-07-26,61.01,61.34,60.19,60.37,219783,IT
2013-07-29,60.1,60.61,60.1,60.39,115727,IT
2013-07-30,60.71,61.05,60.37,60.47,234802,IT
2013-07-31,60.43,60.73,59.61,60.01,516849,IT
2013-08-01,60.65,63.0,60.43,62.08,797793,IT
2013-08-02,57.84,59.62,56.56,56.74,1579173,IT
2013-08-05,56.53,57.99,55.75,57.0,1450795,IT
2013-08-06,57.25,58.185,57.18,57.87,686907,IT
2013-08-07,57.79,58.65,56.71,56.95,1284450,IT
2013-08-08,57.15,58.01,57.15,57.86,326940,IT
2013-08-09,57.95,58.37,57.81,58.26,407830,IT
2013-08-12,57.85,59.3,57.82,59.28,376698,IT
2013-08-13,59.21,59.85,59.155,59.77,678382,IT
2013-08-14,59.57,59.95,59.5,59.59,553574,IT
2013-08-15,59.11,59.34,58.37,58.37,602615,IT
2013-08-16,58.25,58.85,58.07,58.42,321684,IT
2013-08-19,58.27,58.87,57.9501,58.08,346993,IT
2013-08-20,58.21,58.66,58.01,58.37,186488,IT
2013-08-21,58.02,58.36,57.56,57.57,324136,IT
2013-08-22,57.8,58.99,57.58,58.55,196345,IT
2013-08-23,58.58,58.98,57.79,58.51,395655,IT
2013-08-26,58.47,59.07,58.32,58.55,354467,IT
2013-08-27,57.85,58.45,57.59,57.74,265127,IT
2013-08-28,57.62,58.13,57.6,57.78,326819,IT
2013-08-29,57.51,58.7619,57.51,58.61,303312,IT
2013-08-30,58.54,58.54,57.88,57.97,511132,IT
2013-09-03,57.95,58.6,56.71,57.03,1147675,IT
2013-09-04,57.2,57.9,57.01,57.56,678161,IT
2013-09-05,57.42,58.0,57.42,57.51,447570,IT
2013-09-06,57.55,57.72,56.58,56.93,433242,IT
2013-09-09,57.13,57.96,57.12,57.7,532964,IT
2013-09-10,58.18,58.42,58.0194,58.29,531737,IT
2013-09-11,58.22,58.63,58.111,58.19,305915,IT
2013-09-12,58.11,58.33,57.84,57.9,208017,IT
2013-09-13,57.83,57.93,56.87,56.95,839648,IT
2013-09-16,57.325,57.54,56.55,56.78,1184109,IT
2013-09-17,56.91,57.0,56.57,56.89,1511483,IT
2013-09-18,56.97,57.99,56.66,57.81,1601620,IT
2013-09-19,58.06,58.8,57.95,58.68,519409,IT
2013-09-20,59.76,59.78,58.45,58.53,965213,IT
2013-09-23,58.33,59.43,58.25,59.26,804054,IT
2013-09-24,59.12,59.79,58.92,59.57,393879,IT
2013-09-25,59.5,59.94,59.24,59.24,276116,IT
2013-09-26,59.14,59.86,58.96,59.7,510736,IT
2013-09-27,59.29,60.13,59.13,59.98,382098,IT
2013-09-30,59.29,60.28,59.22,60.0,487034,IT
2013-10-01,59.96,60.87,59.42,59.78,819155,IT
2013-10-02,59.52,59.77,59.18,59.62,263366,IT
2013-10-03,59.31,59.42,58.26,59.36,602643,IT
2013-10-04,59.53,60.25,59.0,60.01,282584,IT
2013-10-07,59.53,60.07,59.33,59.51,349734,IT
2013-10-08,59.45,59.61,58.46,58.49,242247,IT
2013-10-09,58.56,58.56,57.38,57.68,431207,IT
2013-10-10,58.41,59.0,58.07,58.95,361947,IT
2013-10-11,58.96,59.36,58.68,59.07,234945,IT
2013-10-14,58.82,59.28,58.53,59.08,366624,IT
2013-10-15,59.05,59.62,58.19,58.47,308257,IT
2013-10-16,58.81,59.43,58.75,59.38,525241,IT
2013-10-17,59.32,60.165,58.94,60.09,291799,IT
2013-10-18,60.19,60.79,59.96,60.71,343437,IT
2013-10-21,60.85,61.22,60.6,61.18,276774,IT
2013-10-22,61.23,61.44,60.5701,61.09,229893,IT
2013-10-23,60.72,60.725,59.92,60.49,207349,IT
2013-10-24,60.56,60.75,60.25,60.61,158826,IT
2013-10-25,60.81,60.94,60.14,60.94,182779,IT
2013-10-28,60.92,61.12,60.53,61.1,462600,IT
2013-10-29,61.4,61.4,60.43,60.89,383212,IT
2013-10-30,60.96,60.96,60.005,60.11,223165,IT
2013-10-31,60.07,60.21,58.92,58.95,520435,IT
2013-11-01,59.19,59.78,59.07,59.19,410044,IT
2013-11-04,59.46,59.55,58.82,58.85,416329,IT
2013-11-05,58.72,58.83,58.41,58.45,367837,IT
2013-11-06,58.68,59.05,57.99,58.5,583881,IT
2013-11-07,58.57,59.51,57.19,57.82,748808,IT
2013-11-08,58.08,60.25,58.08,60.24,586928,IT
2013-11-11,60.0,60.84,60.0,60.78,375910,IT
2013-11-12,60.57,61.35,60.57,61.33,423603,IT
2013-11-13,61.06,62.3,60.97,62.27,290934,IT
2013-11-14,62.25,63.11,62.03,63.06,391993,IT
2013-11-15,63.05,63.51,63.05,63.49,382642,IT
2013-11-18,63.55,64.475,63.51,64.21,414440,IT
2013-11-19,64.17,64.64,63.85,64.57,424876,IT
2013-11-20,64.57,64.57,64.02,64.34,542644,IT
2013-11-21,63.94,64.74,63.85,64.45,332656,IT
2013-11-22,64.37,64.68,64.16,64.59,269587,IT
2013-11-25,64.68,64.68,64.36,64.55,162970,IT
2013-11-26,64.44,65.53,64.25,65.37,319520,IT
2013-11-27,65.44,65.74,65.19,65.6,200335,IT
2013-11-29,65.75,65.75,64.65,64.65,270111,IT
2013-12-02,64.59,65.68,64.43,65.43,309003,IT
2013-12-03,65.01,65.57,64.6808,65.43,234596,IT
2013-12-04,64.83,65.46,63.95,65.03,440401,IT
2013-12-05,65.88,65.88,64.86,65.72,374856,IT
2013-12-06,66.48,66.63,65.84,66.49,426694,IT
2013-12-09,66.84,66.84,65.75,66.18,327045,IT
2013-12-10,65.81,66.34,65.62,65.83,340099,IT
2013-12-11,66.84,66.84,65.3,65.4,425256,IT
2013-12-12,65.28,66.3,65.0803,66.21,373757,IT
2013-12-13,66.28,66.52,66.07,66.46,370316,IT
2013-12-16,68.21,68.21,66.58,67.08,320046,IT
2013-12-17,67.04,67.325,66.37,67.29,387956,IT
2013-12-18,67.2,68.0,66.99,67.85,552629,IT
2013-12-19,67.88,68.08,67.23,67.59,329022,IT
2013-12-20,67.62,68.84,67.32,68.74,911220,IT
2013-12-23,69.15,69.76,68.9,69.51,475084,IT
2013-12-24,69.4,70.38,68.74,70.3,219299,IT
2013-12-26,70.29,71.47,70.285,71.22,488423,IT
2013-12-27,70.9,71.49,70.23,70.23,365848,IT
2013-12-30,70.03,70.8,69.795,70.58,400339,IT
2013-12-31,70.68,71.22,70.68,71.05,300182,IT
2014-01-02,70.89,70.92,69.58,69.8,377433,IT
2014-01-03,69.94,70.564,69.65,69.74,347647,IT
2014-01-06,70.03,70.63,68.9,69.05,417590,IT
2014-01-07,69.27,69.54,68.81,69.05,429057,IT
2014-01-08,69.16,69.58,68.68,69.56,449670,IT
2014-01-09,69.87,70.04,69.55,70.03,232726,IT
2014-01-10,68.82,70.09,68.65,69.87,353258,IT
2014-01-13,69.61,69.96,68.275,68.49,409717,IT
2014-01-14,68.83,69.35,68.345,69.04,335316,IT
2014-01-15,69.13,69.53,69.13,69.28,386965,IT
2014-01-16,70.81,70.84,69.19,69.59,474284,IT
2014-01-17,69.35,69.9,69.04,69.34,348288,IT
2014-01-21,69.75,70.05,69.145,69.4,172312,IT
2014-01-22,69.68,70.335,68.92,69.72,313915,IT
2014-01-23,69.38,69.66,68.91,69.52,468571,IT
2014-01-24,69.27,69.856,68.01,68.19,306515,IT
2014-01-27,68.31,68.52,67.35,68.03,699925,IT
2014-01-28,68.07,69.06,68.07,69.03,284899,IT
2014-01-29,68.6,69.26,68.22,68.8,413888,IT
2014-01-30,69.32,70.49,68.756,70.32,286738,IT
2014-01-31,70.12,70.72,68.98,70.33,518016,IT
2014-02-03,70.16,70.65,65.63,65.71,839580,IT
2014-02-04,65.96,66.76,65.39,66.53,687655,IT
2014-02-05,66.53,67.032,65.87,66.57,514597,IT
2014-02-06,62.9,64.03,61.28,62.51,2447190,IT
2014-02-07,62.81,65.45,62.46,65.33,853292,IT
2014-02-10,65.2,65.375,63.97,64.64,425992,IT
2014-02-11,64.63,65.82,64.63,65.4,459496,IT
2014-02-12,65.63,66.41,65.5321,66.25,526815,IT
2014-02-13,66.23,67.54,65.62,67.06,639990,IT
2014-02-14,66.8,67.26,66.52,66.64,499830,IT
2014-02-18,66.8,66.81,66.29,66.37,521459,IT
2014-02-19,66.24,66.86,65.72,65.74,362648,IT
2014-02-20,65.95,66.24,65.16,65.77,464561,IT
2014-02-21,65.9,66.8,65.32,66.54,391745,IT
2014-02-24,66.5,67.96,66.5,67.55,512855,IT
2014-02-25,67.5,68.28,67.43,68.14,352148,IT
2014-02-26,68.34,69.44,68.25,68.96,552846,IT
2014-02-27,68.8,69.67,68.64,69.45,544685,IT
2014-02-28,69.23,70.35,69.05,69.56,497414,IT
2014-03-03,68.61,69.84,68.282,69.5,448588,IT
2014-03-04,70.08,71.73,69.99,71.39,558129,IT
2014-03-05,71.45,72.0,70.95,71.49,493526,IT
2014-03-06,71.5,72.66,71.23,72.22,380504,IT
2014-03-07,72.36,73.02,72.11,73.0,478131,IT
2014-03-10,72.72,73.35,72.22,72.83,444037,IT
2014-03-11,72.94,73.3,72.31,72.65,324354,IT
2014-03-12,72.27,73.24,72.0,73.08,478974,IT
2014-03-13,73.23,73.29,71.56,71.82,420165,IT
2014-03-14,71.61,72.654,71.61,72.12,351176,IT
2014-03-17,72.38,73.47,72.3101,72.49,314237,IT
2014-03-18,72.6,73.52,72.6,73.35,264631,IT
2014-03-19,73.21,73.24,72.2,72.54,309493,IT
2014-03-20,72.35,72.98,72.05,72.9,271667,IT
2014-03-21,73.18,73.53,72.23,72.7,933383,IT
2014-03-24,71.97,72.45,70.56,71.26,603889,IT
2014-03-25,71.6,71.83,70.58,70.74,402835,IT
2014-03-26,71.04,71.272,68.78,68.81,878629,IT
2014-03-27,68.8,68.88,67.25,67.58,832919,IT
2014-03-28,67.74,68.4,66.98,67.06,664096,IT
2014-03-31,67.73,69.52,67.535,69.44,866595,IT
2014-04-01,69.59,70.62,69.47,70.31,719235,IT
2014-04-02,70.45,70.75,70.05,70.12,311395,IT
2014-04-03,70.03,70.78,68.7501,69.21,420062,IT
2014-04-04,69.55,69.67,67.79,67.85,442836,IT
2014-04-07,67.64,68.04,66.23,66.89,555843,IT
2014-04-08,66.91,67.75,66.5,67.28,438152,IT
2014-04-09,67.47,68.7626,67.27,68.63,270915,IT
2014-04-10,66.73,68.87,66.3,66.49,373305,IT
2014-04-11,65.61,67.15,65.61,65.73,365949,IT
2014-04-14,66.23,67.21,65.75,66.56,393607,IT
2014-04-15,66.7,67.4,65.55,66.81,389908,IT
2014-04-16,67.23,68.16,66.68,67.75,380700,IT
2014-04-17,67.43,68.09,67.06,67.57,283581,IT
2014-04-21,67.59,67.92,67.35,67.5,297119,IT
2014-04-22,67.54,69.06,67.54,68.4,322032,IT
2014-04-23,68.41,68.47,67.61,67.63,311297,IT
2014-04-24,68.01,68.53,66.73,67.03,610126,IT
2014-04-25,66.87,67.1,65.92,66.15,488515,IT
2014-04-28,66.46,67.67,65.59,66.66,474054,IT
2014-04-29,66.83,67.936,66.48,67.56,350970,IT
2014-04-30,67.53,69.06,67.0801,68.94,643527,IT
2014-05-01,73.0,74.9,71.25,73.54,976331,IT
2014-05-02,73.86,75.61,73.51,74.9,695069,IT
2014-05-05,74.3,74.5,72.99,73.3,725374,IT
2014-05-06,72.83,73.3,71.78,72.24,656995,IT
2014-05-07,72.1,72.24,70.85,71.31,655632,IT
2014-05-08,71.11,71.75,69.835,69.88,959143,IT
2014-05-09,69.67,70.24,68.92,69.5,1048731,IT
2014-05-12,69.72,71.13,69.72,71.06,631938,IT
2014-05-13,71.19,71.22,70.5596,70.59,413068,IT
2014-05-14,70.5,70.61,69.33,69.57,650359,IT
2014-05-15,69.47,69.48,67.85,68.48,626194,IT
2014-05-16,68.34,70.14,68.11,70.01,820788,IT
2014-05-19,69.88,70.91,69.88,70.51,309058,IT
2014-05-20,70.44,70.6,69.82,70.4,567761,IT
2014-05-21,70.53,70.85,70.07,70.11,382385,IT
2014-05-22,70.11,70.69,69.945,70.01,269424,IT
2014-05-23,67.91,70.83,67.91,70.73,258760,IT
2014-05-27,70.85,71.41,70.5,71.29,265682,IT
2014-05-28,71.33,71.43,70.72,71.1,329349,IT
2014-05-29,71.1,71.34,70.61,71.1,263304,IT
2014-05-30,71.05,71.54,70.91,71.09,409172,IT
2014-06-02,71.16,71.46,70.21,71.17,338037,IT
2014-06-03,70.96,71.34,70.88,71.28,320291,IT
2014-06-04,71.23,72.48,70.93,72.46,508009,IT
2014-06-05,72.76,73.07,71.56,72.0,433006,IT
2014-06-06,72.24,72.44,71.81,72.05,527031,IT
2014-06-09,71.75,72.49,71.57,71.97,312351,IT
2014-06-10,71.9,72.32,71.24,71.4,280619,IT
2014-06-11,71.16,71.25,70.45,70.75,308687,IT
2014-06-12,70.64,70.64,69.824,70.2,340901,IT
2014-06-13,70.34,70.72,69.98,70.1,289873,IT
2014-06-16,69.91,70.24,69.38,69.58,356144,IT
2014-06-17,69.52,70.64,69.2,70.02,496500,IT
2014-06-18,70.07,70.2,69.43,69.77,429884,IT
2014-06-19,69.9,69.92,69.15,69.34,452895,IT
2014-06-20,69.46,69.96,69.43,69.67,1177174,IT
2014-06-23,69.8,69.8,69.11,69.43,273742,IT
2014-06-24,69.12,69.93,68.8,68.81,290573,IT
2014-06-25,68.79,69.68,68.63,69.42,340313,IT
2014-06-26,69.43,69.43,68.69,68.9,218828,IT
2014-06-27,68.61,70.22,68.41,70.2,482449,IT
2014-06-30,70.03,70.54,69.79,70.52,406967,IT
2014-07-01,70.89,72.69,70.89,72.08,560816,IT
2014-07-02,71.92,72.11,70.58,70.67,281855,IT
2014-07-03,70.95,71.7,70.95,71.46,199828,IT
2014-07-07,70.98,71.44,70.86,70.99,309232,IT
2014-07-08,70.77,71.08,70.45,70.7,357317,IT
2014-07-09,70.8,71.51,70.63,71.29,350818,IT
2014-07-10,70.01,70.53,69.85,70.47,411465,IT
2014-07-11,70.26,71.01,70.04,70.95,292019,IT
2014-07-14,71.53,71.68,70.96,71.11,252987,IT
2014-07-15,71.2,71.42,70.54,71.0,209372,IT
2014-07-16,71.46,71.46,70.53,70.85,430009,IT
2014-07-17,70.46,71.17,69.73,69.91,275136,IT
2014-07-18,70.0,70.5,69.49,70.31,257553,IT
2014-07-21,69.77,70.04,69.21,69.96,317997,IT
2014-07-22,70.14,70.67,69.84,70.2,274694,IT
2014-07-23,70.39,70.73,70.03,70.25,404718,IT
2014-07-24,70.49,70.66,69.95,70.05,307059,IT
2014-07-25,69.95,70.29,69.74,69.89,279568,IT
2014-07-28,69.9,69.9,69.32,69.49,307748,IT
2014-07-29,69.3,69.925,69.18,69.22,364850,IT
2014-07-30,69.38,70.04,69.235,69.47,280961,IT
2014-07-31,68.82,69.38,68.0363,68.42,561281,IT
2014-08-01,68.29,68.65,67.83,68.5,724728,IT
2014-08-04,68.81,69.47,67.905,69.4,452670,IT
2014-08-05,70.85,72.43,69.71,72.08,1028831,IT
2014-08-06,71.83,72.08,71.06,71.09,420524,IT
2014-08-07,71.27,72.05,70.93,71.08,490002,IT
2014-08-08,71.27,72.28,71.1,72.15,278044,IT
2014-08-11,72.41,73.264,71.79,72.6,347280,IT
2014-08-12,72.54,73.19,71.76,72.16,231740,IT
2014-08-13,72.37,72.68,71.94,72.51,257465,IT
2014-08-14,72.57,73.05,72.45,72.93,202717,IT
2014-08-15,73.3,73.74,71.94,72.06,352634,IT
2014-08-18,72.39,73.01,72.39,72.91,207925,IT
2014-08-19,72.89,73.78,72.705,73.78,390743,IT
2014-08-20,73.49,73.91,73.4,73.69,246757,IT
2014-08-21,73.72,73.97,73.4,73.85,240454,IT
2014-08-22,73.58,74.9,73.44,74.02,270063,IT
2014-08-25,74.52,74.52,73.52,73.78,148781,IT
2014-08-26,73.97,74.395,73.7,74.12,179101,IT
2014-08-27,74.16,74.17,73.63,74.14,162476,IT
2014-08-28,73.97,74.44,73.42,74.03,265000,IT
2014-08-29,74.04,74.66,73.78,74.59,225346,IT
2014-09-02,74.75,75.48,74.39,75.32,389589,IT
2014-09-03,75.44,75.72,74.92,75.08,196862,IT
2014-09-04,75.01,75.71,74.95,75.18,307108,IT
2014-09-05,74.92,75.92,74.63,75.89,279464,IT
2014-09-08,75.79,76.0,75.51,75.9,292155,IT
2014-09-09,75.98,76.01,74.92,75.33,280989,IT
2014-09-10,75.27,76.35,75.27,76.35,313001,IT
2014-09-11,76.17,76.77,76.04,76.63,360006,IT
2014-09-12,76.65,76.82,76.24,76.79,443701,IT
2014-09-15,76.71,76.71,75.935,76.34,580082,IT
2014-09-16,76.15,76.81,75.81,76.36,372772,IT
2014-09-17,76.31,76.317,75.09,75.3,475565,IT
2014-09-18,75.7,75.83,75.09,75.75,294227,IT
2014-09-19,75.78,76.1525,74.625,74.73,719300,IT
2014-09-22,74.8,74.95,74.15,74.43,343463,IT
2014-09-23,73.99,74.52,73.18,73.18,263082,IT
2014-09-24,73.34,74.47,72.93,74.32,529800,IT
2014-09-25,74.24,74.24,72.62,72.82,604012,IT
2014-09-26,72.82,73.4,72.553,73.28,226789,IT
2014-09-29,72.5,73.95,72.41,73.81,269868,IT
2014-09-30,73.84,73.97,73.35,73.47,386609,IT
2014-10-01,73.34,73.715,73.02,73.25,605167,IT
2014-10-02,73.47,74.1,73.07,73.81,355892,IT
2014-10-03,74.2,76.1,74.2,75.61,605922,IT
2014-10-06,75.9,75.99,75.23,75.31,616395,IT
2014-10-07,74.58,75.46,74.335,74.44,571887,IT
2014-10-08,74.44,74.76,73.48,74.74,402398,IT
2014-10-09,74.37,75.43,73.54,73.6,257451,IT
2014-10-10,73.66,74.46,72.53,72.57,290999,IT
2014-10-13,72.69,73.58,72.14,72.53,404817,IT
2014-10-14,73.0,73.65,72.62,73.19,322808,IT
2014-10-15,71.62,72.988,71.22,72.43,544291,IT
2014-10-16,71.4,72.88,71.32,72.58,368830,IT
2014-10-17,73.25,73.87,72.87,73.6,207797,IT
2014-10-20,73.57,74.37,73.57,74.37,253299,IT
2014-10-21,74.7,76.02,74.56,76.0,363254,IT
2014-10-22,76.43,76.8499,75.84,75.9,280619,IT
2014-10-23,77.02,77.77,76.51,77.23,283758,IT
2014-10-24,76.06,77.37,75.95,77.31,243304,IT
2014-10-27,77.15,77.49,76.494,77.03,263475,IT
2014-10-28,77.58,78.85,77.38,78.85,230030,IT
2014-10-29,79.11,79.32,78.315,78.99,265899,IT
2014-10-30,85.97,86.3,85.46,85.7,229403,IT
2014-10-31,80.85,81.04,80.25,80.71,355018,IT
2014-11-03,80.77,81.34,80.33,80.8,367309,IT
2014-11-04,80.78,81.24,80.2203,80.53,202495,IT
2014-11-05,81.0,81.08,80.0,80.41,506779,IT
2014-11-06,82.0,85.613,81.66,84.6,1325567,IT
2014-11-07,84.91,84.99,83.5,83.54,701122,IT
2014-11-10,83.46,84.41,83.305,83.89,710047,IT
2014-11-11,84.09,84.57,83.72,84.57,312389,IT
2014-11-12,84.1,85.65,83.96,85.62,265348,IT
2014-11-13,85.97,86.3,85.46,85.7,229403,IT
2014-11-14,85.83,86.53,85.31,86.05,315588,IT
2014-11-17,86.01,86.77,85.74,86.39,283256,IT
2014-11-18,86.64,87.11,85.74,85.85,409961,IT
2014-11-19,85.53,85.946,84.32,85.07,284712,IT
2014-11-20,84.35,84.45,83.6,83.95,493163,IT
2014-11-21,84.57,84.76,83.91,84.06,203611,IT
2014-11-24,84.44,85.07,84.0,84.89,298813,IT
2014-11-25,84.89,85.22,84.49,84.68,146050,IT
2014-11-26,84.52,85.04,84.25,84.49,191067,IT
2014-11-28,84.49,86.71,84.27,85.48,197407,IT
2014-12-01,85.3,86.2,84.43,84.81,325605,IT
2014-12-02,85.1,85.3593,84.07,84.66,262933,IT
2014-12-03,85.12,85.39,83.37,84.8,479655,IT
2014-12-04,84.85,85.16,83.91,84.14,332059,IT
2014-12-05,84.53,85.01,84.14,84.8,277426,IT
2014-12-08,84.78,84.83,83.23,83.35,241184,IT
2014-12-09,82.32,83.95,82.14,83.87,299208,IT
2014-12-10,83.78,84.44,83.62,83.88,370648,IT
2014-12-11,83.98,84.99,83.88,84.5,340288,IT
2014-12-12,83.84,84.22,82.59,82.72,312675,IT
2014-12-15,82.64,84.63,82.51,84.28,411046,IT
2014-12-16,83.99,84.04,82.77,82.97,381009,IT
2014-12-17,83.2,85.28,82.39,85.13,329962,IT
2014-12-18,85.87,87.43,85.64,87.4,249631,IT
2014-12-19,87.16,87.58,85.77,86.51,627486,IT
2014-12-22,86.37,86.82,85.38,85.69,269708,IT
2014-12-23,85.95,86.14,85.0,85.69,392718,IT
2014-12-24,85.53,86.71,85.36,85.92,103890,IT
2014-12-26,86.31,86.45,85.37,85.42,129048,IT
2014-12-29,85.17,85.88,84.95,85.56,179467,IT
2014-12-30,85.11,86.05,84.97,85.01,128555,IT
2014-12-31,85.34,85.6,84.15,84.21,223338,IT
2015-01-02,84.64,84.85,82.73,83.6,206908,IT
2015-01-05,82.88,83.79,82.07,82.1,276536,IT
2015-01-06,81.92,82.58,81.07,81.35,351977,IT
2015-01-07,81.71,82.7,81.38,82.6,222918,IT
2015-01-08,83.02,83.84,82.71,83.43,260154,IT
2015-01-09,83.63,83.8,82.41,83.11,295447,IT
2015-01-12,83.53,83.53,82.65,82.76,191450,IT
2015-01-13,83.53,85.17,82.41,83.28,203466,IT
2015-01-14,82.25,83.0575,82.0401,82.52,187648,IT
2015-01-15,82.93,83.12,81.58,81.92,262798,IT
2015-01-16,81.87,83.99,81.87,83.92,247549,IT
2015-01-20,83.83,84.75,82.65,84.17,243893,IT
2015-01-21,84.27,84.88,83.37,84.34,313472,IT
2015-01-22,84.61,86.18,83.66,85.92,181504,IT
2015-01-23,85.91,86.25,85.32,85.6,146499,IT
2015-01-26,85.45,85.905,84.79,85.64,278496,IT
2015-01-27,84.72,85.565,83.7276,84.43,261256,IT
2015-01-28,85.49,85.85,84.15,84.56,218826,IT
2015-01-29,84.82,85.95,83.22,85.93,240274,IT
2015-01-30,85.43,86.28,83.89,84.22,420439,IT
2015-02-02,84.0,84.3947,81.6,83.09,439621,IT
2015-02-03,83.45,84.64,83.11,84.62,257831,IT
2015-02-04,84.53,85.67,84.53,85.34,320307,IT
2015-02-05,82.42,82.42,76.72,79.05,2232335,IT
2015-02-06,78.61,79.58,77.49,78.67,1167987,IT
2015-02-09,78.59,78.92,77.81,77.92,413863,IT
2015-02-10,78.0,78.37,77.225,78.08,752665,IT
2015-02-11,78.21,78.79,74.39,78.45,757201,IT
2015-02-12,78.94,80.09,78.68,79.89,675443,IT
2015-02-13,79.98,81.65,79.94,81.53,553959,IT
2015-02-17,81.22,81.41,80.11,80.84,806210,IT
2015-02-18,80.52,82.74,80.25,82.65,528757,IT
2015-02-19,82.39,83.605,82.24,83.32,506749,IT
2015-02-20,83.03,84.6,82.88,84.25,519072,IT
2015-02-23,84.4,84.45,83.53,83.99,460649,IT
2015-02-24,84.23,84.93,84.12,84.77,551338,IT
2015-02-25,84.24,85.03,84.24,84.36,505515,IT
2015-02-26,84.48,84.8,83.56,83.6,705251,IT
2015-02-27,83.46,84.5,83.05,83.11,819644,IT
2015-03-02,83.3,83.4,82.07,82.57,742032,IT
2015-03-03,82.4,82.59,81.71,82.18,643000,IT
2015-03-04,81.81,82.43,81.13,81.18,704258,IT
2015-03-05,81.5,81.9,80.77,81.64,587552,IT
2015-03-06,81.42,82.13,80.8,80.99,519933,IT
2015-03-09,80.88,81.95,80.67,81.2,551276,IT
2015-03-10,80.67,81.06,79.85,79.87,554796,IT
2015-03-11,79.89,80.72,79.6,79.92,664623,IT
2015-03-12,80.3,80.74,79.82,80.44,646228,IT
2015-03-13,80.15,80.57,79.35,80.35,605719,IT
2015-03-16,80.48,81.79,80.37,81.45,514110,IT
2015-03-17,81.4,81.8,81.25,81.65,409819,IT
2015-03-18,81.4,81.9,80.95,81.6,449314,IT
2015-03-19,81.61,82.17,81.47,81.73,299467,IT
2015-03-20,81.92,83.14,81.92,83.03,879524,IT
2015-03-23,83.03,84.05,82.78,83.78,437940,IT
2015-03-24,83.61,83.685,82.98,83.13,400207,IT
2015-03-25,83.16,83.29,81.47,81.47,429262,IT
2015-03-26,81.01,81.9799,80.79,81.58,295808,IT
2015-03-27,81.37,82.52,81.23,82.42,268750,IT
2015-03-30,82.64,84.36,82.54,84.2,440884,IT
2015-03-31,83.69,84.12,83.52,83.85,404793,IT
2015-04-01,83.64,83.66,82.41,83.41,512306,IT
2015-04-02,83.19,83.85,82.98,83.31,328378,IT
2015-04-06,82.7,83.72,82.7,83.66,538098,IT
2015-04-07,83.77,84.25,83.64,83.7,274865,IT
2015-04-08,83.86,84.47,83.45,84.32,364330,IT
2015-04-09,84.16,84.645,83.49,84.45,313896,IT
2015-04-10,84.71,84.71,84.12,84.66,228720,IT
2015-04-13,84.47,84.855,83.85,83.98,270830,IT
2015-04-14,84.05,84.41,83.61,83.97,382031,IT
2015-04-15,84.13,84.74,84.02,84.14,311602,IT
2015-04-16,83.8,84.54,83.58,84.4,250657,IT
2015-04-17,83.94,83.94,82.86,83.12,270569,IT
2015-04-20,83.68,84.12,83.48,83.86,215285,IT
2015-04-21,84.36,84.59,83.54,83.56,455753,IT
2015-04-22,83.36,83.51,82.35,82.88,689186,IT
2015-04-23,82.73,84.49,82.73,84.25,733218,IT
2015-04-24,84.18,84.32,83.38,83.47,356206,IT
2015-04-27,83.47,83.964,82.93,83.12,354362,IT
2015-04-28,83.24,83.52,82.53,83.28,349714,IT
2015-04-29,83.14,83.77,82.61,83.14,320442,IT
2015-04-30,82.78,84.02,82.55,82.98,586071,IT
2015-05-01,83.38,84.76,83.09,84.09,454074,IT
2015-05-04,84.35,85.44,84.35,84.69,465557,IT
2015-05-05,84.69,84.81,83.45,83.63,353801,IT
2015-05-06,83.64,84.19,83.27,84.1,443130,IT
2015-05-07,84.46,85.96,84.15,84.98,391559,IT
2015-05-08,86.03,87.32,85.34,85.61,504007,IT
2015-05-11,85.34,86.33,84.41,84.47,362086,IT
2015-05-12,84.2,84.24,82.95,83.75,289342,IT
2015-05-13,85.09,86.36,84.17,86.2,783539,IT
2015-05-14,86.5,88.12,86.41,88.04,760347,IT
2015-05-15,87.69,88.15,86.89,87.47,714980,IT
2015-05-18,87.2,87.87,87.16,87.76,481829,IT
2015-05-19,87.64,87.94,87.25,87.42,349400,IT
2015-05-20,87.65,88.51,87.31,88.13,808707,IT
2015-05-21,88.3,88.3,87.63,87.72,459760,IT
2015-05-22,87.47,88.0,87.19,87.21,850515,IT
2015-05-26,87.02,87.33,86.5,86.97,1034600,IT
2015-05-27,87.08,88.52,86.78,88.41,661582,IT
2015-05-28,88.53,88.8,87.58,88.22,601341,IT
2015-05-29,88.5,88.65,86.93,87.48,3523818,IT
2015-06-01,87.88,88.73,86.58,86.88,802930,IT
2015-06-02,86.45,86.98,85.955,86.67,372074,IT
2015-06-03,86.67,87.89,86.46,87.31,442194,IT
2015-06-04,86.52,87.12,86.35,86.59,382604,IT
2015-06-05,86.4,87.12,85.96,87.06,391602,IT
2015-06-08,86.82,87.27,85.91,86.0,364475,IT
2015-06-09,85.74,86.33,85.25,85.87,253574,IT
2015-06-10,86.36,86.91,85.92,86.71,270965,IT
2015-06-11,86.74,87.44,86.72,87.41,260072,IT
2015-06-12,87.1,87.26,86.55,86.99,246751,IT
2015-06-15,86.16,86.68,85.06,86.59,279655,IT
2015-06-16,86.46,87.63,86.4,87.53,256819,IT
2015-06-17,87.75,87.98,87.41,87.71,320193,IT
2015-06-18,87.9,88.33,87.552,88.05,360515,IT
2015-06-19,87.84,88.15,87.45,87.78,754686,IT
2015-06-22,87.95,88.43,87.56,88.36,420029,IT
2015-06-23,88.58,89.07,88.21,89.07,310880,IT
2015-06-24,89.1,89.1,87.6,87.74,270235,IT
2015-06-25,87.94,88.125,87.19,87.79,203115,IT
2015-06-26,88.08,88.41,87.2,87.62,513808,IT
2015-06-29,87.03,87.44,85.42,85.51,288801,IT
2015-06-30,86.02,86.15,85.2,85.78,465736,IT
2015-07-01,86.5,87.085,85.64,86.14,379110,IT
2015-07-02,86.46,86.62,85.42,86.5,321816,IT
2015-07-06,85.84,87.12,85.84,86.34,223806,IT
2015-07-07,86.54,86.8,85.29,86.05,327644,IT
2015-07-08,85.61,86.01,84.79,85.28,293101,IT
2015-07-09,86.41,86.41,85.31,85.33,182177,IT
2015-07-10,86.78,86.845,85.84,86.12,300660,IT
2015-07-13,86.64,87.21,86.22,86.27,419328,IT
2015-07-14,86.68,87.06,86.4,86.94,439262,IT
2015-07-15,86.89,87.25,86.54,86.89,171438,IT
2015-07-16,87.17,88.19,87.0,88.1,292741,IT
2015-07-17,88.05,88.05,86.94,87.41,191685,IT
2015-07-20,87.34,87.89,87.086,87.55,145617,IT
2015-07-21,87.38,87.72,86.41,86.44,219650,IT
2015-07-22,86.08,87.38,85.948,87.04,207026,IT
2015-07-23,87.07,87.83,86.44,86.67,203643,IT
2015-07-24,86.58,87.34,85.91,86.22,225525,IT
2015-07-27,85.54,85.72,85.14,85.42,186705,IT
2015-07-28,85.8,86.09,84.88,85.84,228467,IT
2015-07-29,85.71,87.27,85.36,86.97,295531,IT
2015-07-30,86.1,87.65,84.9,87.54,386976,IT
2015-07-31,87.92,89.05,87.32,88.57,443949,IT
2015-08-03,88.35,88.74,87.73,88.73,316387,IT
2015-08-04,88.52,89.24,87.81,89.22,450351,IT
2015-08-05,90.0,92.22,89.83,91.9,489847,IT
2015-08-06,91.99,91.99,89.47,89.85,336550,IT
2015-08-07,89.71,90.1,88.61,89.8,171671,IT
2015-08-10,90.53,91.17,90.48,90.89,164108,IT
2015-08-11,90.04,91.14,89.69,90.15,219869,IT
2015-08-12,89.55,90.65,88.89,90.45,200396,IT
2015-08-13,90.51,91.11,90.23,90.55,165239,IT
2015-08-14,90.66,91.7,89.93,91.09,274005,IT
2015-08-17,90.61,91.81,90.31,91.78,193012,IT
2015-08-18,91.62,92.46,91.41,91.54,216132,IT
2015-08-19,91.11,91.68,90.27,90.83,228545,IT
2015-08-20,89.83,91.25,89.05,89.06,280030,IT
2015-08-21,88.42,89.23,86.47,86.57,279882,IT
2015-08-24,82.23,85.575,79.93,83.28,678840,IT
2015-08-25,84.56,85.29,82.67,82.73,469498,IT
2015-08-26,84.12,85.27,82.9,84.89,301310,IT
2015-08-27,85.57,87.21,84.8901,86.41,336590,IT
2015-08-28,86.42,86.87,85.58,86.8,325510,IT
2015-08-31,86.6,86.6,85.235,85.51,445284,IT
2015-09-01,83.8,84.61,83.2,83.37,363811,IT
2015-09-02,84.33,85.03,83.425,85.03,234043,IT
2015-09-03,85.32,85.91,85.087,85.45,157933,IT
2015-09-04,84.44,84.91,83.86,84.17,133389,IT
2015-09-08,85.52,86.59,85.33,86.47,206896,IT
2015-09-09,87.25,88.01,85.22,85.29,225572,IT
2015-09-10,85.3,86.28,85.02,85.51,203449,IT
2015-09-11,85.21,86.74,84.86,86.54,135929,IT
2015-09-14,86.27,86.6,85.92,86.08,114984,IT
2015-09-15,86.36,87.4,85.89,87.36,120221,IT
2015-09-16,87.36,88.28,86.78,88.19,136810,IT
2015-09-17,88.36,88.94,87.82,87.91,142366,IT
2015-09-18,87.1,88.245,87.01,87.39,437883,IT
2015-09-21,87.78,89.14,87.57,88.29,217926,IT
2015-09-22,87.31,87.88,87.09,87.68,195397,IT
2015-09-23,87.71,88.13,87.27,87.65,112993,IT
2015-09-24,86.49,87.69,85.73,86.04,387346,IT
2015-09-25,86.53,86.85,85.96,86.31,346502,IT
2015-09-28,85.91,86.14,84.0,84.22,182082,IT
2015-09-29,84.15,84.35,83.34,83.67,364528,IT
2015-09-30,84.52,84.76,83.34,83.93,626860,IT
2015-10-01,83.77,84.1,81.86,83.1,731622,IT
2015-10-02,82.3,83.99,81.52,83.95,549078,IT
2015-10-05,84.42,84.87,83.97,84.25,742120,IT
2015-10-06,83.99,84.3,83.64,84.0,425962,IT
2015-10-07,84.42,84.7876,83.95,84.0,949044,IT
2015-10-08,83.95,84.67,83.21,84.38,848463,IT
2015-10-09,84.51,85.48,84.3,85.4,575785,IT
2015-10-12,85.51,86.34,85.23,86.28,325014,IT
2015-10-13,85.99,86.66,85.89,86.15,239250,IT
2015-10-14,86.39,86.55,84.65,84.84,183813,IT
2015-10-15,85.23,86.42,84.97,86.35,231980,IT
2015-10-16,86.35,87.12,85.54,86.04,174898,IT
2015-10-19,85.79,86.96,85.62,86.96,165318,IT
2015-10-20,86.91,87.34,86.6,86.95,165760,IT
2015-10-21,86.93,87.24,85.91,86.02,294096,IT
2015-10-22,86.68,87.73,86.26,87.7,227779,IT
2015-10-23,88.81,88.81,87.48,88.09,205644,IT
2015-10-26,88.1,88.53,87.606,88.47,149823,IT
2015-10-27,88.22,88.58,87.69,88.38,274671,IT
2015-10-28,88.48,89.71,88.1825,89.68,290766,IT
2015-10-29,89.43,91.22,89.42,91.15,349103,IT
2015-10-30,91.35,91.47,90.45,90.67,270206,IT
2015-11-02,90.61,91.01,89.52,90.13,441320,IT
2015-11-03,90.0,90.67,89.44,90.19,272509,IT
2015-11-04,90.35,90.96,89.86,90.45,319321,IT
2015-11-05,88.5,88.6,85.91,86.46,615226,IT
2015-11-06,85.89,86.48,85.58,86.48,290662,IT
2015-11-09,86.12,86.78,85.835,86.48,356403,IT
2015-11-10,86.68,87.79,86.4559,87.5,439175,IT
2015-11-11,87.65,87.655,86.81,87.01,202422,IT
2015-11-12,86.71,86.97,86.01,86.46,291921,IT
2015-11-13,86.22,86.29,84.48,85.13,261792,IT
2015-11-16,84.89,86.07,84.6,86.01,236511,IT
2015-11-17,86.07,86.85,85.79,86.14,266008,IT
2015-11-18,86.36,87.88,85.1801,87.87,310306,IT
2015-11-19,87.76,88.25,87.18,87.47,367342,IT
2015-11-20,87.81,88.8,87.34,88.75,421744,IT
2015-11-23,88.62,90.4,88.62,90.25,452515,IT
2015-11-24,89.6,91.17,89.57,90.92,424045,IT
2015-11-25,90.83,92.6,90.76,92.22,285794,IT
2015-11-27,92.05,93.24,91.87,92.88,207435,IT
2015-11-30,93.25,93.96,92.76,93.3,2060174,IT
2015-12-01,93.77,94.82,93.36,93.87,639783,IT
2015-12-02,93.67,94.01,92.22,92.4,395122,IT
2015-12-03,92.79,92.86,90.57,90.88,345765,IT
2015-12-04,90.92,91.78,90.66,91.44,407973,IT
2015-12-07,91.36,91.64,90.49,90.81,229578,IT
2015-12-08,90.34,91.43,89.815,91.26,235780,IT
2015-12-09,92.67,92.78,89.49,89.72,420805,IT
2015-12-10,89.63,90.61,89.2601,89.94,209400,IT
2015-12-11,89.11,89.46,87.55,87.99,249409,IT
2015-12-14,88.23,88.755,87.55,88.46,270610,IT
2015-12-15,89.03,89.86,88.27,89.73,313532,IT
2015-12-16,90.2,91.09,89.88,90.85,259358,IT
2015-12-17,91.02,91.45,89.96,90.49,397414,IT
2015-12-18,90.49,90.79,88.89,88.94,661288,IT
2015-12-21,89.41,89.78,87.97,87.97,673369,IT
2015-12-22,88.43,89.91,88.275,89.89,325999,IT
2015-12-23,90.15,90.94,89.76,90.83,250096,IT
2015-12-24,90.54,91.61,90.35,91.15,173123,IT
2015-12-28,90.69,91.53,90.44,91.5,327198,IT
2015-12-29,92.0,92.66,91.38,92.12,218618,IT
2015-12-30,92.04,92.39,91.56,91.6,167576,IT
2015-12-31,91.33,92.16,90.66,90.7,224040,IT
2016-01-04,89.73,89.73,87.41,88.13,370668,IT
2016-01-05,88.05,89.23,87.82,89.04,453914,IT
2016-01-06,87.84,88.74,87.67,88.41,342738,IT
2016-01-07,86.92,87.58,85.94,86.25,325422,IT
2016-01-08,86.61,86.94,85.59,85.71,359399,IT
2016-01-11,85.93,86.28,84.98,85.72,296579,IT
2016-01-12,86.4,86.85,86.04,86.65,397825,IT
2016-01-13,87.47,87.47,84.0318,84.08,323912,IT
2016-01-14,84.23,85.89,83.33,85.41,377324,IT
2016-01-15,83.59,86.07,83.59,86.04,521709,IT
2016-01-19,86.86,86.86,83.76,84.73,308662,IT
2016-01-20,83.36,84.06,81.51,83.04,497184,IT
2016-01-21,83.02,84.03,82.23,82.58,399823,IT
2016-01-22,83.23,84.2,82.74,84.12,713699,IT
2016-01-25,84.68,85.94,83.06,83.28,435916,IT
2016-01-26,83.56,85.005,83.035,84.97,438107,IT
2016-01-27,84.58,85.13,83.4,83.59,490142,IT
2016-01-28,84.39,85.58,83.49,85.25,353116,IT
2016-01-29,85.48,87.9,85.16,87.89,617677,IT
2016-02-01,87.05,89.0983,86.6801,88.41,500152,IT
2016-02-02,87.81,87.81,85.87,86.26,221590,IT
2016-02-03,87.1,87.31,85.06,86.34,426776,IT
2016-02-04,83.0,85.034,80.0001,83.99,1037529,IT
2016-02-05,83.57,83.97,82.427,82.82,651034,IT
2016-02-08,81.71,82.08,77.8,80.06,930867,IT
2016-02-09,79.0,81.67,79.0,80.94,733282,IT
2016-02-10,81.33,83.0,80.91,81.13,446678,IT
2016-02-11,80.03,80.78,79.21,79.86,433209,IT
2016-02-12,80.87,80.87,79.18,80.0,568666,IT
2016-02-16,81.13,82.5888,80.8,81.5,514323,IT
2016-02-17,82.22,82.84,81.74,82.78,544518,IT
2016-02-18,82.72,83.33,81.625,81.8,319970,IT
2016-02-19,81.75,83.27,81.26,82.78,420947,IT
2016-02-22,83.49,84.11,82.33,82.82,512169,IT
2016-02-23,82.71,83.17,81.89,82.36,254645,IT
2016-02-24,81.65,81.83,80.82,81.27,471215,IT
2016-02-25,81.31,83.06,81.31,82.89,301905,IT
2016-02-26,83.21,83.326,82.14,82.7,276869,IT
2016-02-29,82.59,83.53,82.21,82.4,289870,IT
2016-03-01,83.25,84.07,83.0975,84.01,325049,IT
2016-03-02,83.99,84.06,83.21,83.99,193306,IT
2016-03-03,83.77,84.21,83.3,84.21,266216,IT
2016-03-04,84.41,85.68,83.97,85.57,345957,IT
2016-03-07,85.14,85.81,84.77,85.31,364579,IT
2016-03-08,84.75,84.8,84.06,84.15,243616,IT
2016-03-09,84.34,85.19,83.54,83.72,270642,IT
2016-03-10,84.08,84.26,82.2701,82.7,363376,IT
2016-03-11,83.52,83.72,82.92,83.68,585494,IT
2016-03-14,83.45,84.14,82.94,83.98,270694,IT
2016-03-15,83.48,84.16,83.48,83.72,222480,IT
2016-03-16,83.58,84.66,83.33,84.43,631173,IT
2016-03-17,84.66,85.61,83.83,85.16,268491,IT
2016-03-18,85.24,86.31,85.24,85.75,401076,IT
2016-03-21,85.42,86.62,85.2,86.56,271069,IT
2016-03-22,86.4,87.18,86.4,86.84,186750,IT
2016-03-23,86.63,86.81,86.0259,86.28,205146,IT
2016-03-24,85.75,86.2599,85.0609,86.17,153678,IT
2016-03-28,86.27,87.16,85.96,86.95,183558,IT
2016-03-29,87.02,88.16,87.02,87.9,442009,IT
2016-03-30,88.38,89.07,88.14,88.3,158886,IT
2016-03-31,88.1,89.59,87.055,89.35,287586,IT
2016-04-01,89.04,90.65,88.3,90.58,492046,IT
2016-04-04,90.64,90.97,90.14,90.41,271250,IT
2016-04-05,89.66,89.79,88.7,89.25,365559,IT
2016-04-06,89.14,89.63,88.355,88.93,498800,IT
2016-04-07,88.71,88.71,87.58,88.15,494983,IT
2016-04-08,88.66,88.66,87.45,87.9,198603,IT
2016-04-11,88.35,88.37,87.08,87.18,250757,IT
2016-04-12,87.26,87.6,86.5101,87.45,235256,IT
2016-04-13,87.88,88.3,87.39,88.16,328679,IT
2016-04-14,88.01,88.125,86.97,87.22,522059,IT
2016-04-15,87.22,88.51,87.0684,88.49,482438,IT
2016-04-18,88.03,89.01,87.86,88.89,242508,IT
2016-04-19,89.22,89.29,88.32,89.03,215977,IT
2016-04-20,88.78,89.53,87.46,89.34,215862,IT
2016-04-21,89.15,89.88,88.02,88.2,227728,IT
2016-04-22,87.85,88.5,87.4851,88.15,271555,IT
2016-04-25,87.69,88.23,87.01,87.84,207975,IT
2016-04-26,88.05,88.69,87.405,88.15,147034,IT
2016-04-27,88.09,88.57,87.33,88.05,177263,IT
2016-04-28,87.89,88.39,87.06,87.26,170088,IT
2016-04-29,87.05,87.46,86.645,87.17,219651,IT
2016-05-02,87.07,88.62,86.815,88.32,336166,IT
2016-05-03,87.88,88.31,86.32,87.11,254840,IT
2016-05-04,86.62,87.89,86.165,87.59,303993,IT
2016-05-05,89.33,96.4,89.33,95.16,702174,IT
2016-05-06,95.65,97.78,94.91,97.41,823127,IT
2016-05-09,97.05,97.98,95.89,95.91,641207,IT
2016-05-10,96.4,98.08,95.74,97.97,456876,IT
2016-05-11,97.81,97.94,96.92,97.25,549265,IT
2016-05-12,97.5,98.435,96.77,98.08,549922,IT
2016-05-13,97.97,98.57,97.15,97.6,291785,IT
2016-05-16,97.44,98.44,97.44,98.1,304561,IT
2016-05-17,97.82,98.44,97.06,97.18,348410,IT
2016-05-18,97.08,98.51,96.67,97.78,318567,IT
2016-05-19,97.32,98.46,96.76,98.13,247035,IT
2016-05-20,98.42,99.5099,98.31,99.16,320358,IT
2016-05-23,99.23,99.23,98.425,98.84,230880,IT
2016-05-24,99.4,101.31,99.3913,101.24,269640,IT
2016-05-25,101.47,101.99,100.95,101.52,289605,IT
2016-05-26,101.39,102.43,100.955,102.02,261901,IT
2016-05-27,101.86,102.55,101.45,102.35,302340,IT
2016-05-31,102.71,103.0,101.59,101.62,560397,IT
2016-06-01,100.94,101.59,100.66,101.5,397362,IT
2016-06-02,101.51,102.54,100.1,102.53,503126,IT
2016-06-03,102.19,102.315,101.23,102.24,201226,IT
2016-06-06,102.62,102.89,102.16,102.23,214629,IT
2016-06-07,102.37,102.4,101.633,102.08,297223,IT
2016-06-08,101.84,102.0,101.52,101.7,335544,IT
2016-06-09,101.14,101.67,100.98,101.16,335895,IT
2016-06-10,100.62,101.01,100.25,100.52,262626,IT
2016-06-13,100.26,101.57,100.26,100.52,366984,IT
2016-06-14,100.38,101.435,100.1,100.81,327146,IT
2016-06-15,100.75,101.51,100.455,100.59,239966,IT
2016-06-16,100.28,101.005,99.42,100.14,411317,IT
2016-06-17,100.0,100.43,98.58,98.65,732661,IT
2016-06-20,99.84,100.43,99.3,99.47,356912,IT
2016-06-21,99.87,99.94,98.58,98.6,643767,IT
2016-06-22,99.08,99.23,98.3,98.41,974837,IT
2016-06-23,99.26,99.84,98.86,99.82,571364,IT
2016-06-24,97.2,98.0,96.05,96.09,443174,IT
2016-06-27,95.03,95.24,91.99,92.37,744226,IT
2016-06-28,93.37,94.35,93.29,93.78,986895,IT
2016-06-29,94.35,95.32,93.88,95.08,1020913,IT
2016-06-30,95.1,97.445,94.605,97.41,757039,IT
2016-07-01,97.29,97.87,97.18,97.4,426882,IT
2016-07-05,97.08,98.04,96.8,97.14,517772,IT
2016-07-06,96.8,97.59,95.97,97.59,698867,IT
2016-07-07,97.58,98.0,97.01,97.32,290937,IT
2016-07-08,97.87,98.67,97.6458,98.33,333068,IT
2016-07-11,98.61,99.29,98.42,98.52,189989,IT
2016-07-12,99.2,99.72,98.91,99.06,249601,IT
2016-07-13,99.12,99.59,98.35,98.74,338851,IT
2016-07-14,99.23,99.81,98.74,99.03,247980,IT
2016-07-15,99.09,99.42,97.87,98.52,173133,IT
2016-07-18,98.28,98.695,97.53,97.77,332403,IT
2016-07-19,97.69,98.14,97.53,97.89,189764,IT
2016-07-20,98.24,99.18,97.87,99.04,175426,IT
2016-07-21,98.73,99.0,98.36,98.51,316383,IT
2016-07-22,98.72,99.7,98.3,99.5,174249,IT
2016-07-25,99.44,99.59,98.89,99.04,180833,IT
2016-07-26,99.14,100.2,98.98,100.13,242780,IT
2016-07-27,99.95,100.0089,99.05,99.38,241401,IT
2016-07-28,99.55,99.55,98.4,98.9,259932,IT
2016-07-29,98.85,100.42,98.58,100.25,435526,IT
2016-08-01,99.98,100.74,99.65,100.04,262881,IT
2016-08-02,99.85,100.04,98.46,99.04,218826,IT
2016-08-03,98.94,99.54,98.55,99.39,234735,IT
2016-08-04,96.45,97.69,94.58,95.34,671391,IT
2016-08-05,95.62,97.34,94.9,94.95,582428,IT
2016-08-08,94.94,95.55,94.19,94.24,378603,IT
2016-08-09,94.25,94.39,93.9,94.25,250064,IT
2016-08-10,94.52,94.54,94.04,94.48,227087,IT
2016-08-11,94.6,94.72,93.93,94.47,399645,IT
2016-08-12,94.38,94.61,93.32,93.32,195196,IT
2016-08-15,93.73,93.83,93.13,93.32,239460,IT
2016-08-16,92.95,93.05,91.72,91.72,245403,IT
2016-08-17,91.43,91.955,90.085,90.95,692527,IT
2016-08-18,90.88,91.28,90.59,90.99,328981,IT
2016-08-19,90.66,91.54,90.43,91.22,404319,IT
2016-08-22,90.96,91.385,90.74,90.99,417897,IT
2016-08-23,91.21,91.5,90.89,90.91,248617,IT
2016-08-24,90.98,91.27,89.92,90.11,400678,IT
2016-08-25,90.26,91.09,90.2,90.82,453490,IT
2016-08-26,91.1,92.22,90.9,90.98,354123,IT
2016-08-29,90.97,91.76,90.97,91.75,353472,IT
2016-08-30,91.82,92.06,91.555,91.96,339892,IT
2016-08-31,91.68,92.03,90.6,91.0,363536,IT
2016-09-01,90.75,91.2,90.45,90.79,272665,IT
2016-09-02,91.51,92.08,91.14,91.43,321934,IT
2016-09-06,91.43,91.6,90.98,91.34,259422,IT
2016-09-07,91.44,91.93,90.76,91.33,302515,IT
2016-09-08,90.91,91.26,90.1,90.19,211061,IT
2016-09-09,90.05,90.19,88.67,88.68,432185,IT
2016-09-12,88.43,90.13,88.43,89.8,275186,IT
2016-09-13,89.01,89.45,88.23,89.19,517429,IT
2016-09-14,89.4,89.5,88.37,88.67,363906,IT
2016-09-15,88.83,90.4,88.15,90.33,343601,IT
2016-09-16,89.95,90.17,89.36,89.69,474845,IT
2016-09-19,90.26,90.6,89.04,89.43,213648,IT
2016-09-20,90.02,90.02,88.84,88.89,172441,IT
2016-09-21,89.27,89.69,88.28,89.59,254030,IT
2016-09-22,90.33,90.65,89.68,90.51,278846,IT
2016-09-23,89.9,90.52,89.6,90.05,188190,IT
2016-09-26,89.45,90.32,89.2733,89.64,294202,IT
2016-09-27,89.62,89.8,88.31,89.35,255854,IT
2016-09-28,89.61,89.615,88.45,89.44,472512,IT
2016-09-29,89.41,89.76,88.07,88.1,189374,IT
2016-09-30,88.34,88.84,87.86,88.45,439031,IT
2016-10-03,88.1,88.96,88.01,88.66,239749,IT
2016-10-04,88.68,88.87,87.77,88.1,254484,IT
2016-10-05,88.38,88.68,88.05,88.28,330494,IT
2016-10-06,87.97,88.27,87.56,88.21,179172,IT
2016-10-07,88.3,88.3,87.165,87.6,359928,IT
2016-10-10,88.2,88.76,87.99,88.28,114344,IT
2016-10-11,87.93,88.44,87.0,87.45,215999,IT
2016-10-12,87.67,89.08,86.6831,88.8,256402,IT
2016-10-13,88.02,88.5,87.34,88.3,293950,IT
2016-10-14,88.79,88.79,87.47,87.91,224390,IT
2016-10-17,87.9,87.92,87.15,87.46,219761,IT
2016-10-18,88.09,88.52,87.57,88.13,122569,IT
2016-10-19,88.31,88.54,87.76,87.96,150022,IT
2016-10-20,87.52,88.14,87.18,87.26,150597,IT
2016-10-21,86.98,88.07,86.5,87.76,207554,IT
2016-10-24,88.69,89.05,87.93,88.36,161520,IT
2016-10-25,88.05,88.14,85.97,86.22,278062,IT
2016-10-26,85.61,86.4486,85.08,85.54,242472,IT
2016-10-27,85.85,85.85,84.54,85.17,588845,IT
2016-10-28,85.36,86.09,84.98,85.18,272598,IT
2016-10-31,85.27,86.41,85.0101,86.04,363845,IT
2016-11-01,86.32,86.69,85.74,86.1,313117,IT
2016-11-02,85.82,87.6,85.79,86.21,488170,IT
2016-11-03,94.5,96.12,92.89,94.04,1081416,IT
2016-11-04,94.58,94.58,92.17,93.39,825412,IT
2016-11-07,94.79,95.575,94.23,95.11,415029,IT
2016-11-08,94.75,98.63,94.75,97.82,710385,IT
2016-11-09,97.0,100.42,95.95,100.38,757255,IT
2016-11-10,100.35,100.865,99.27,100.41,583808,IT
2016-11-11,100.0,101.15,99.48,101.08,360587,IT
2016-11-14,101.15,101.7,101.0,101.56,456284,IT
2016-11-15,101.41,101.82,100.67,101.65,380302,IT
2016-11-16,101.31,102.75,100.92,102.6,315582,IT
2016-11-17,102.6,104.62,102.59,104.54,476752,IT
2016-11-18,104.15,104.41,103.23,103.26,287652,IT
2016-11-21,103.26,104.0,102.88,103.97,467150,IT
2016-11-22,103.86,104.49,103.42,104.06,285830,IT
2016-11-23,103.69,104.28,103.13,103.61,220435,IT
2016-11-25,103.88,104.22,103.33,103.67,99731,IT
2016-11-28,103.71,104.47,103.18,103.38,245180,IT
2016-11-29,103.05,104.27,102.9966,104.08,324251,IT
2016-11-30,104.46,104.46,102.79,102.82,488333,IT
2016-12-01,103.07,103.395,100.19,100.97,603764,IT
2016-12-02,101.16,101.53,99.95,100.08,336814,IT
2016-12-05,100.61,101.57,100.24,100.69,374822,IT
2016-12-06,101.2,101.72,100.96,101.56,281748,IT
2016-12-07,101.92,103.64,101.41,103.59,315927,IT
2016-12-08,103.58,105.0,103.04,104.93,344991,IT
2016-12-09,104.84,105.45,103.76,104.3,415492,IT
2016-12-12,103.82,103.82,102.36,102.88,188845,IT
2016-12-13,103.39,104.695,102.794,103.93,273306,IT
2016-12-14,103.78,104.42,102.79,103.12,226487,IT
2016-12-15,103.3,104.49,102.92,103.53,169534,IT
2016-12-16,104.2,104.86,103.37,103.5,677400,IT
2016-12-19,103.24,104.39,103.24,104.39,236175,IT
2016-12-20,104.23,104.23,102.43,103.67,340319,IT
2016-12-21,103.43,104.64,102.92,104.19,211798,IT
2016-12-22,104.0,104.06,102.73,103.29,246791,IT
2016-12-23,103.25,103.76,102.74,102.75,164299,IT
2016-12-27,102.24,103.26,102.24,102.37,184898,IT
2016-12-28,102.49,102.575,100.97,101.47,362518,IT
2016-12-29,101.79,102.43,101.2,101.38,397505,IT
2016-12-30,101.5,101.64,100.7,101.07,448132,IT
2017-01-03,101.36,101.45,99.24,99.86,564232,IT
2017-01-04,100.3,102.39,99.83,101.79,495957,IT
2017-01-05,99.0,99.87,90.37,90.56,5625526,IT
2017-01-06,91.9,95.77,91.62,95.68,3067468,IT
2017-01-09,97.13,97.54,94.77,95.82,1369281,IT
2017-01-10,95.76,98.43,95.76,97.62,1655669,IT
2017-01-11,97.08,100.14,96.83,98.96,1159359,IT
2017-01-12,98.52,100.0,98.08,99.84,926246,IT
2017-01-13,100.29,102.18,100.02,101.94,986046,IT
2017-01-17,102.13,102.13,99.01,99.41,911264,IT
2017-01-18,99.83,100.6,98.98,99.68,674200,IT
2017-01-19,99.42,99.79,98.62,99.01,384091,IT
2017-01-20,99.33,100.25,99.05,99.44,353329,IT
2017-01-23,99.31,100.54,98.96,100.37,491317,IT
2017-01-24,100.44,101.35,100.44,100.95,350437,IT
2017-01-25,101.27,101.83,100.38,101.18,321781,IT
2017-01-26,100.81,101.8,100.49,101.52,522285,IT
2017-01-27,101.67,101.67,100.07,100.56,451865,IT
2017-01-30,100.46,100.51,98.495,99.82,601717,IT
2017-01-31,99.57,99.96,98.59,99.36,1220434,IT
2017-02-01,100.14,100.47,97.83,98.81,639755,IT
2017-02-02,97.06,100.28,95.4,99.15,1661076,IT
2017-02-03,100.26,100.64,98.64,99.6,567198,IT
2017-02-06,99.59,99.89,98.48,99.07,480147,IT
2017-02-07,99.02,99.8,98.21,98.68,493284,IT
2017-02-08,98.94,99.26,97.96,98.85,367921,IT
2017-02-09,98.95,100.79,98.08,100.27,325245,IT
2017-02-10,100.75,101.69,100.43,101.02,314364,IT
2017-02-13,101.46,102.0,100.7722,101.42,384254,IT
2017-02-14,100.41,101.81,100.33,101.25,394785,IT
2017-02-15,100.51,102.87,100.36,102.84,652859,IT
2017-02-16,103.0,104.09,102.785,103.43,1070976,IT
2017-02-17,102.41,103.28,102.11,103.13,796878,IT
2017-02-21,102.92,103.745,102.275,103.38,376348,IT
2017-02-22,103.08,103.65,102.1,102.46,439081,IT
2017-02-23,102.28,103.26,101.68,102.54,309198,IT
2017-02-24,101.68,103.73,101.2,103.71,328004,IT
2017-02-27,103.74,104.55,102.94,104.55,380417,IT
2017-02-28,104.5,104.71,103.15,103.21,457095,IT
2017-03-01,104.24,104.97,103.8,104.2,555517,IT
2017-03-02,103.85,104.26,103.17,104.04,456696,IT
2017-03-03,103.46,103.91,102.9,103.41,364239,IT
2017-03-06,102.71,103.4,101.86,103.11,352361,IT
2017-03-07,103.45,104.12,102.35,103.46,519201,IT
2017-03-08,103.12,104.58,102.91,104.3,385877,IT
2017-03-09,104.05,104.8,103.37,104.58,383810,IT
2017-03-10,105.0,106.12,104.86,105.95,520010,IT
2017-03-13,108.8,109.99,107.995,109.18,900382,IT
2017-03-14,108.97,109.93,108.46,109.07,588885,IT
2017-03-15,109.49,112.04,109.36,111.93,1031383,IT
2017-03-16,111.73,112.39,110.96,111.49,569777,IT
2017-03-17,111.4,112.42,111.4,111.47,702980,IT
2017-03-20,111.24,111.75,110.43,111.33,337910,IT
2017-03-21,111.52,112.115,108.9701,109.11,568397,IT
2017-03-22,109.07,110.51,108.2,110.44,483892,IT
2017-03-23,110.28,110.48,108.78,108.96,520396,IT
2017-03-24,109.51,109.88,108.66,109.06,356219,IT
2017-03-27,108.16,109.74,107.0,109.38,477524,IT
2017-03-28,109.14,110.04,109.0,109.61,518038,IT
2017-03-29,109.66,109.66,108.45,108.6,529452,IT
2017-03-30,108.22,109.04,107.67,108.75,1271793,IT
2017-03-31,108.75,108.95,107.13,107.99,1095973,IT
2017-04-03,108.08,109.41,107.7,108.95,1520760,IT
2017-04-04,108.87,109.28,107.92,108.7,19351878,IT
2017-04-05,108.85,110.93,108.37,109.23,972281,IT
2017-04-06,109.84,112.0,109.17,110.47,925304,IT
2017-04-07,110.32,110.74,109.77,110.08,779019,IT
2017-04-10,110.15,111.03,109.39,109.79,499465,IT
2017-04-11,109.88,110.0,109.05,109.7,824800,IT
2017-04-12,109.79,109.79,108.81,109.23,824560,IT
2017-04-13,109.13,109.51,108.44,108.93,514818,IT
2017-04-17,109.43,110.86,109.43,110.84,732363,IT
2017-04-18,110.5,111.1,110.16,110.48,520858,IT
2017-04-19,110.69,112.16,110.39,112.07,659204,IT
2017-04-20,112.4,113.34,112.0,112.96,522860,IT
2017-04-21,113.29,113.49,112.4,112.58,395655,IT
2017-04-24,114.0,114.0,113.02,113.42,393779,IT
2017-04-25,113.6,114.04,112.645,113.21,494300,IT
2017-04-26,113.38,113.88,113.055,113.87,475574,IT
2017-04-27,114.11,114.72,113.57,113.99,571393,IT
2017-04-28,114.13,114.3,113.41,114.09,453570,IT
2017-05-01,114.55,114.675,113.55,114.3,470888,IT
2017-05-02,114.44,114.75,114.04,114.33,492631,IT
2017-05-03,113.67,114.01,112.54,113.44,749588,IT
2017-05-04,114.44,116.48,112.825,112.92,930925,IT
2017-05-05,113.44,113.7,111.5,113.22,1208132,IT
2017-05-08,113.42,113.43,112.48,113.32,634550,IT
2017-05-09,113.3,114.0,112.88,113.69,670208,IT
2017-05-10,113.57,113.98,112.71,113.1,496582,IT
2017-05-11,112.64,112.895,112.035,112.66,532348,IT
2017-05-12,112.52,113.31,112.4,113.25,337265,IT
2017-05-15,113.11,114.025,113.06,114.01,405867,IT
2017-05-16,114.01,114.11,113.64,113.83,434688,IT
2017-05-17,112.93,113.11,111.24,111.31,438617,IT
2017-05-18,111.47,112.76,110.76,112.41,495415,IT
2017-05-19,112.81,113.82,112.36,113.41,499308,IT
2017-05-22,113.4,114.47,113.27,113.84,466725,IT
2017-05-23,113.88,114.02,112.93,113.63,459324,IT
2017-05-24,114.0,116.22,113.455,116.11,599903,IT
2017-05-25,116.52,118.67,115.235,117.88,529381,IT
2017-05-26,117.73,118.43,117.32,117.72,517333,IT
2017-05-30,117.84,118.56,117.21,118.48,585880,IT
2017-05-31,118.5,119.85,117.9,119.6,1442951,IT
2017-06-01,119.6,120.76,119.05,120.57,597793,IT
2017-06-02,120.92,120.92,119.95,120.87,515879,IT
2017-06-05,121.08,121.99,120.52,120.58,335116,IT
2017-06-06,120.57,121.1825,120.05,120.28,434990,IT
2017-06-07,120.76,120.81,119.28,119.71,380170,IT
2017-06-08,119.83,120.44,119.34,120.35,270759,IT
2017-06-09,120.11,120.67,118.11,118.71,368771,IT
2017-06-12,118.25,119.66,117.05,119.44,352212,IT
2017-06-13,119.25,120.81,119.25,120.77,274071,IT
2017-06-14,121.41,122.66,120.42,121.72,428984,IT
2017-06-15,121.01,122.89,120.88,122.65,319934,IT
2017-06-16,122.72,122.93,121.66,122.31,589760,IT
2017-06-19,122.7,123.72,122.7,123.69,329119,IT
2017-06-20,123.59,124.365,122.96,122.99,315391,IT
2017-06-21,122.99,123.36,122.5,123.22,283296,IT
2017-06-22,123.36,123.53,122.22,123.0,194610,IT
2017-06-23,122.99,124.3299,122.595,123.98,553167,IT
2017-06-26,124.12,124.39,122.82,123.59,416449,IT
2017-06-27,123.7,123.98,122.82,122.88,569120,IT
2017-06-28,123.38,124.92,122.69,124.61,398162,IT
2017-06-29,124.4,124.54,122.52,123.56,400443,IT
2017-06-30,124.42,124.52,123.42,123.51,726716,IT
2017-07-03,124.24,124.92,123.68,124.1,278269,IT
2017-07-05,124.42,125.44,123.9101,125.2,413449,IT
2017-07-06,124.56,124.88,123.305,124.36,356580,IT
2017-07-07,124.85,126.47,124.5225,125.37,536758,IT
2017-07-10,125.63,126.51,125.24,126.22,333291,IT
2017-07-11,126.2,126.665,125.51,126.08,336937,IT
2017-07-12,126.79,128.29,126.53,127.0,284797,IT
2017-07-13,127.0,127.3,125.89,126.16,332943,IT
2017-07-14,126.27,127.0,126.15,126.83,213359,IT
2017-07-17,126.75,127.44,126.15,126.85,195425,IT
2017-07-18,126.74,127.17,126.01,127.15,398131,IT
2017-07-19,127.84,128.9,127.47,128.85,536257,IT
2017-07-20,128.99,129.24,127.44,127.44,494979,IT
2017-07-21,127.26,128.65,126.985,128.26,655078,IT
2017-07-24,128.38,128.94,128.24,128.46,437787,IT
2017-07-25,128.91,129.02,128.21,128.47,273014,IT
2017-07-26,128.57,129.57,128.52,129.53,212099,IT
2017-07-27,129.77,130.02,126.61,128.23,333945,IT
2017-07-28,128.0,128.32,127.28,128.03,362445,IT
2017-07-31,128.27,128.935,127.15,128.32,413088,IT
2017-08-01,129.13,129.13,127.52,128.22,827250,IT
2017-08-02,128.18,128.18,126.06,126.81,414419,IT
2017-08-03,126.65,127.73,126.18,127.56,472071,IT
2017-08-04,127.68,128.3,126.68,126.94,466610,IT
2017-08-07,127.24,127.84,125.63,126.25,748123,IT
2017-08-08,121.73,123.34,119.58,122.3,1911501,IT
2017-08-09,122.1,122.36,119.05,120.1,1085760,IT
2017-08-10,119.46,120.14,116.8,117.11,987479,IT
2017-08-11,117.51,117.65,115.86,116.92,952441,IT
2017-08-14,118.05,118.74,117.46,117.82,492978,IT
2017-08-15,117.76,117.89,116.77,117.18,440783,IT
2017-08-16,117.12,119.09,116.611,119.08,691951,IT
2017-08-17,118.91,120.445,118.27,120.32,1017109,IT
2017-08-18,119.87,120.06,118.88,119.51,746181,IT
2017-08-21,119.71,119.71,117.61,118.75,437966,IT
2017-08-22,119.04,119.5,118.46,119.27,460089,IT
2017-08-23,118.76,119.12,118.575,118.72,399175,IT
2017-08-24,119.04,119.21,118.61,118.74,374967,IT
2017-08-25,119.05,119.24,118.555,118.75,356533,IT
2017-08-28,118.91,119.2,118.39,118.84,344512,IT
2017-08-29,118.16,118.635,117.14,118.08,498665,IT
2017-08-30,118.11,120.63,118.11,120.29,487555,IT
2017-08-31,120.5,120.94,119.69,120.59,546032,IT
2017-09-01,120.64,121.07,119.06,120.79,439045,IT
2017-09-05,120.02,120.9,119.38,120.22,596575,IT
2017-09-06,120.65,121.61,120.5,121.34,447191,IT
2017-09-07,121.55,123.52,121.2008,122.59,598350,IT
2017-09-08,122.44,124.95,122.29,124.37,707806,IT
2017-09-11,125.0,126.18,123.99,125.4,648110,IT
2017-09-12,125.65,126.07,125.28,126.01,410418,IT
2017-09-13,125.55,126.05,125.46,125.79,347286,IT
2017-09-14,125.58,125.58,122.14,122.24,841123,IT
2017-09-15,122.06,122.47,120.14,121.26,1483397,IT
2017-09-18,121.72,122.77,121.19,122.63,382944,IT
2017-09-19,122.85,123.83,122.435,123.44,516712,IT
2017-09-20,123.66,124.52,123.17,124.42,470495,IT
2017-09-21,124.49,124.56,123.1,123.38,377793,IT
2017-09-22,123.34,124.28,122.865,124.18,334210,IT
2017-09-25,124.19,124.19,122.38,123.7,374306,IT
2017-09-26,124.1,124.91,122.91,124.1,354559,IT
2017-09-27,124.58,125.0,123.21,123.37,424750,IT
2017-09-28,122.87,123.4,122.03,123.37,232369,IT
2017-09-29,123.4,125.18,123.04,124.41,524998,IT
2017-10-02,124.29,125.3425,123.915,124.57,557678,IT
2017-10-03,124.89,125.05,123.12,124.56,417190,IT
2017-10-04,124.61,124.98,122.86,122.92,481385,IT
2017-10-05,123.18,123.37,122.62,122.75,474681,IT
2017-10-06,122.68,123.09,122.09,122.39,1078387,IT
2017-10-09,122.52,124.07,122.36,123.49,803938,IT
2017-10-10,124.05,124.14,123.465,123.75,381608,IT
2017-10-11,123.78,124.33,123.65,123.99,445433,IT
2017-10-12,123.9,124.51,123.42,123.58,455420,IT
2017-10-13,124.36,124.4758,122.99,124.24,381642,IT
2017-10-16,124.21,124.77,123.46,123.95,685680,IT
2017-10-17,123.74,124.15,122.05,122.18,681425,IT
2017-10-18,122.42,122.97,121.99,122.27,347087,IT
2017-10-19,122.24,123.24,121.5,123.24,394669,IT
2017-10-20,123.73,125.85,123.73,125.28,414453,IT
2017-10-23,125.69,125.72,124.72,124.78,325348,IT
2017-10-24,124.81,125.07,122.34,123.02,1028040,IT
2017-10-25,123.33,124.96,122.95,124.1,1062253,IT
2017-10-26,124.49,126.09,124.29,124.75,561965,IT
2017-10-27,124.96,125.44,124.2,125.15,477009,IT
2017-10-30,125.27,125.56,123.69,124.38,629142,IT
2017-10-31,124.58,125.39,124.38,125.31,623963,IT
2017-11-01,125.75,126.22,124.45,125.6,705873,IT
2017-11-02,124.34,124.81,119.32,120.34,1639448,IT
2017-11-03,120.06,120.78,117.79,118.66,836664,IT
2017-11-06,118.42,119.5,117.65,118.55,584287,IT
2017-11-07,118.43,118.98,117.21,117.75,532972,IT
2017-11-08,119.0,119.01,117.17,118.81,516408,IT
2017-11-09,117.97,118.26,116.0,117.34,486395,IT
2017-11-10,116.85,117.775,116.22,117.48,493777,IT
2017-11-13,116.92,117.38,116.18,116.32,420901,IT
2017-11-14,116.34,117.66,116.06,117.64,455878,IT
2017-11-15,117.24,117.67,116.13,117.3,457792,IT
2017-11-16,117.88,119.28,117.12,118.97,580717,IT
2017-11-17,118.48,118.48,116.78,116.9,587831,IT
2017-11-20,117.43,118.01,116.38,116.62,331987,IT
2017-11-21,117.5,118.18,116.87,117.19,461091,IT
2017-11-22,116.98,117.045,115.8,115.99,603822,IT
2017-11-24,115.96,116.45,115.01,116.39,272928,IT
2017-11-27,116.72,118.55,116.21,118.32,532303,IT
2017-11-28,118.35,119.57,118.11,119.49,310450,IT
2017-11-29,119.96,119.96,118.4,119.31,650636,IT
2017-11-30,119.35,121.0,119.24,120.89,728402,IT
2017-12-01,120.94,121.93,118.61,119.95,624657,IT
2017-12-04,120.74,122.05,119.89,121.25,719768,IT
2017-12-05,121.35,122.51,120.51,121.52,556148,IT
2017-12-06,121.05,122.42,119.4,119.48,717465,IT
2017-12-07,119.55,120.3825,119.29,120.23,679583,IT
2017-12-08,120.56,121.29,119.48,120.71,505943,IT
2017-12-11,120.45,121.14,119.76,120.01,358224,IT
2017-12-12,119.72,121.005,119.075,120.65,328350,IT
2017-12-13,120.56,121.78,120.38,121.33,334100,IT
2017-12-14,121.57,121.76,120.01,120.05,280139,IT
2017-12-15,120.765,123.09,120.265,122.51,633431,IT
2017-12-18,124.17,124.915,123.11,124.43,493282,IT
2017-12-19,124.11,124.675,123.39,123.45,339168,IT
2017-12-20,122.7,124.44,122.63,123.66,369741,IT
2017-12-21,124.2,124.21,122.7718,123.02,311849,IT
2017-12-22,123.51,123.69,122.71,123.59,244282,IT
2017-12-26,123.23,123.69,122.77,123.09,468904,IT
2017-12-27,123.61,124.09,122.66,123.97,259094,IT
2017-12-28,124.15,124.35,122.9,123.89,362865,IT
2017-12-29,124.22,124.4299,122.9,123.15,398126,IT
2018-01-02,123.24,125.0,123.08,124.85,523910,IT
2018-01-03,124.73,126.08,124.73,125.19,464511,IT
2018-01-04,125.28,128.83,125.28,127.3,828488,IT
2018-01-05,127.42,129.36,127.42,129.34,437902,IT
2018-01-08,129.63,130.39,128.98,130.31,524430,IT
2018-01-09,130.51,130.55,128.86,128.95,335732,IT
2018-01-10,128.43,128.93,127.68,128.16,289360,IT
2018-01-11,128.49,129.67,128.27,129.61,209419,IT
2018-01-12,129.57,130.5,128.88,130.13,244883,IT
2018-01-16,130.65,131.91,129.705,130.04,396593,IT
2018-01-17,130.73,133.06,130.03,132.13,490579,IT
2018-01-18,132.23,134.02,131.79,134.0,712024,IT
2018-01-19,134.8,138.26,134.1,137.35,771015,IT
2018-01-22,137.4,138.5,136.88,138.45,607089,IT
2018-01-23,138.56,139.5,137.95,139.21,386070,IT
2018-01-24,139.73,141.73,139.17,140.19,637154,IT
2018-01-25,140.87,140.87,139.8,140.12,269990,IT
2018-01-26,140.38,142.16,139.72,142.14,368381,IT
2018-01-29,141.57,141.82,139.65,139.67,531674,IT
2018-01-30,139.32,140.0,138.74,139.04,390003,IT
2018-01-31,139.82,140.89,138.33,138.74,520274,IT
2018-02-01,138.71,138.91,137.08,138.83,596386,IT
2018-02-02,138.21,139.06,135.19,135.19,523225,IT
2018-02-05,134.61,135.7099,128.25,128.25,891712,IT
2018-02-06,119.73,124.92,116.88,124.02,2662691,IT
2018-02-07,123.13,123.98,119.41,119.45,1640484,IT
2013-02-08,27.44,27.54,27.15,27.31,3318753,IVZ
2013-02-11,27.36,27.59,27.29,27.43,2707768,IVZ
2013-02-12,27.65,27.86,27.47,27.71,4691082,IVZ
2013-02-13,27.73,27.85,27.47,27.63,2120034,IVZ
2013-02-14,27.45,27.81,27.34,27.78,2606689,IVZ
2013-02-15,27.76,27.79,27.13,27.36,5588816,IVZ
2013-02-19,27.27,27.69,27.09,27.66,3643153,IVZ
2013-02-20,27.57,27.67,27.14,27.16,5226048,IVZ
2013-02-21,27.05,27.11,26.23,26.3,5723753,IVZ
2013-02-22,26.48,26.61,26.35,26.59,5053727,IVZ
2013-02-25,26.77,26.95,25.92,25.93,4947667,IVZ
2013-02-26,26.09,26.15,25.46,25.64,8729386,IVZ
2013-02-27,25.63,26.555,25.55,26.44,5617561,IVZ
2013-02-28,26.37,26.92,26.31,26.79,5530162,IVZ
2013-03-01,26.93,26.99,26.24,26.83,7572157,IVZ
2013-03-04,26.79,27.55,26.702,27.46,7209816,IVZ
2013-03-05,27.7,27.94,27.6,27.7,3958678,IVZ
2013-03-06,27.93,28.04,27.715,27.78,3153158,IVZ
2013-03-07,27.85,28.04,27.8,27.94,3134881,IVZ
2013-03-08,28.13,28.19,27.79,28.11,3040292,IVZ
2013-03-11,28.08,28.26,27.85,28.25,2715845,IVZ
2013-03-12,28.25,28.25,27.985,28.12,2957134,IVZ
2013-03-13,27.71,28.49,27.64,28.45,3274645,IVZ
2013-03-14,28.52,29.23,28.43,28.83,4620923,IVZ
2013-03-15,28.9,29.2,28.62,29.13,5255918,IVZ
2013-03-18,28.77,29.14,28.5,28.91,2932815,IVZ
2013-03-19,29.02,29.13,28.19,28.35,5178375,IVZ
2013-03-20,28.6,28.76,28.44,28.6,3234655,IVZ
2013-03-21,28.44,28.62,28.2,28.27,2254167,IVZ
2013-03-22,28.42,28.43,28.215,28.39,1913977,IVZ
2013-03-25,28.57,28.64,28.15,28.32,2521800,IVZ
2013-03-26,28.44,28.75,28.3,28.74,2224859,IVZ
2013-03-27,28.5,28.76,28.36,28.65,2623950,IVZ
2013-03-28,28.69,29.0,28.601,28.96,2769992,IVZ
2013-04-01,28.95,29.0999,28.3,28.37,2739964,IVZ
2013-04-02,28.49,28.84,28.42,28.83,2926199,IVZ
2013-04-03,28.91,28.91,28.02,28.14,4465629,IVZ
2013-04-04,28.15,28.76,28.15,28.69,3756915,IVZ
2013-04-05,28.19,28.42,27.86,28.37,4142977,IVZ
2013-04-08,28.36,28.76,28.16,28.76,1965702,IVZ
2013-04-09,28.91,29.035,28.69,28.88,3009666,IVZ
2013-04-10,29.2,29.935,29.17,29.88,4545166,IVZ
2013-04-11,29.95,30.25,29.73,30.18,4675502,IVZ
2013-04-12,30.03,30.22,29.96,30.13,3255028,IVZ
2013-04-15,29.95,30.08,28.915,28.95,4813002,IVZ
2013-04-16,29.25,29.51,29.125,29.51,2387882,IVZ
2013-04-17,29.16,29.3499,28.46,28.68,4627385,IVZ
2013-04-18,28.73,28.76,28.19,28.32,2589925,IVZ
2013-04-19,28.48,28.91,28.39,28.89,2367935,IVZ
2013-04-22,28.98,29.265,28.61,29.2,2123115,IVZ
2013-04-23,29.71,30.075,29.32,29.69,4388820,IVZ
2013-04-24,29.77,29.86,29.53,29.68,2232132,IVZ
2013-04-25,29.8,29.85,29.57,29.7,2921075,IVZ
2013-04-26,29.67,29.73,29.285,29.55,3786780,IVZ
2013-04-29,29.73,29.83,29.49,29.71,3789631,IVZ
2013-04-30,31.38,31.97,30.54,31.74,11840679,IVZ
2013-05-01,31.75,32.22,31.4,31.44,6668825,IVZ
2013-05-02,31.73,31.85,31.51,31.8,4731230,IVZ
2013-05-03,32.23,32.77,32.12,32.46,4426857,IVZ
2013-05-06,32.48,32.741,32.44,32.58,3715181,IVZ
2013-05-07,32.7,32.83,32.46,32.61,3676470,IVZ
2013-05-08,32.55,33.03,32.31,33.0,3096621,IVZ
2013-05-09,33.04,33.2,32.76,32.97,2719505,IVZ
2013-05-10,33.22,34.16,33.01,34.11,10048696,IVZ
2013-05-13,33.89,34.1694,33.72,34.04,3961100,IVZ
2013-05-14,34.04,34.5,34.0,34.48,3392520,IVZ
2013-05-15,34.03,34.63,33.86,34.6,4578546,IVZ
2013-05-16,34.62,34.88,34.24,34.3,4118127,IVZ
2013-05-17,34.51,34.65,34.31,34.59,4665878,IVZ
2013-05-20,34.55,34.95,34.5,34.6,2651408,IVZ
2013-05-21,34.61,34.8,34.38,34.44,2810086,IVZ
2013-05-22,34.48,35.02,33.88,34.04,3215122,IVZ
2013-05-23,33.56,33.65,33.145,33.54,5157889,IVZ
2013-05-24,33.31,33.64,33.13,33.56,2477471,IVZ
2013-05-28,34.24,34.66,34.1,34.49,3978332,IVZ
2013-05-29,34.13,34.46,33.92,34.17,3910975,IVZ
2013-05-30,34.19,34.82,34.05,34.64,3097687,IVZ
2013-05-31,34.46,34.54,33.74,33.74,4415973,IVZ
2013-06-03,33.75,33.8,32.98,33.46,4006552,IVZ
2013-06-04,33.52,34.145,33.18,33.3,5063568,IVZ
2013-06-05,33.22,33.29,32.34,32.58,4283491,IVZ
2013-06-06,32.57,33.14,32.37,33.14,4914422,IVZ
2013-06-07,33.38,34.49,33.3,34.44,5681253,IVZ
2013-06-10,34.59,34.6,33.9,34.26,3747468,IVZ
2013-06-11,33.78,34.18,33.37,33.62,3020811,IVZ
2013-06-12,33.96,33.99,33.07,33.16,2271749,IVZ
2013-06-13,33.11,34.06,33.0,34.01,2865913,IVZ
2013-06-14,33.88,34.08,33.39,33.52,3158771,IVZ
2013-06-17,33.95,34.51,33.89,34.35,2661250,IVZ
2013-06-18,34.45,34.66,34.31,34.54,2182647,IVZ
2013-06-19,34.58,34.63,34.01,34.01,3524021,IVZ
2013-06-20,33.56,33.58,32.68,32.8,3866735,IVZ
2013-06-21,33.15,33.44,32.59,32.81,6144586,IVZ
2013-06-24,32.25,32.25,31.09,31.3,5970312,IVZ
2013-06-25,31.79,31.9,31.275,31.5,6816144,IVZ
2013-06-26,31.92,32.115,31.66,31.92,4633527,IVZ
2013-06-27,32.26,32.56,32.09,32.51,3415437,IVZ
2013-06-28,32.39,32.55,31.625,31.8,5866059,IVZ
2013-07-01,32.14,32.27,31.74,31.75,3394982,IVZ
2013-07-02,31.72,31.96,31.22,31.49,3434152,IVZ
2013-07-03,31.295,31.68,31.18,31.45,1467363,IVZ
2013-07-05,31.85,31.94,31.42,31.92,1646730,IVZ
2013-07-08,32.11,32.16,31.825,31.93,2219952,IVZ
2013-07-09,32.25,32.34,31.62,32.05,3090797,IVZ
2013-07-10,32.04,32.05,31.31,31.34,5775720,IVZ
2013-07-11,31.88,32.19,31.86,32.07,4335146,IVZ
2013-07-12,32.11,32.26,31.53,31.75,6226589,IVZ
2013-07-15,31.87,32.205,31.59,32.13,3794276,IVZ
2013-07-16,32.21,32.25,31.62,31.94,3488537,IVZ
2013-07-17,32.09,32.15,31.75,31.82,2546444,IVZ
2013-07-18,32.01,32.73,31.92,32.52,4267146,IVZ
2013-07-19,32.32,32.59,31.915,32.49,4356131,IVZ
2013-07-22,32.5,33.14,32.38,33.0,3173712,IVZ
2013-07-23,33.08,33.242,32.88,32.98,3058144,IVZ
2013-07-24,32.98,33.08,32.495,32.69,3739578,IVZ
2013-07-25,32.54,32.94,32.44,32.8,2359703,IVZ
2013-07-26,32.65,32.9,32.41,32.85,2943100,IVZ
2013-07-29,32.6,32.76,32.23,32.23,2600327,IVZ
2013-07-30,32.46,32.6,32.215,32.24,4145428,IVZ
2013-07-31,32.23,32.72,32.0,32.19,6707829,IVZ
2013-08-01,32.57,33.13,32.46,33.04,5657240,IVZ
2013-08-02,33.04,33.2,32.81,33.1,3169667,IVZ
2013-08-05,33.03,33.25,32.87,33.12,1979394,IVZ
2013-08-06,33.15,33.26,32.805,33.01,2808241,IVZ
2013-08-07,32.79,32.81,32.4,32.67,2633983,IVZ
2013-08-08,32.89,33.0,32.4,32.6,2150315,IVZ
2013-08-09,32.48,32.75,32.26,32.57,2615515,IVZ
2013-08-12,32.26,32.53,32.08,32.3,3249649,IVZ
2013-08-13,32.4,33.32,32.4,33.12,4116297,IVZ
2013-08-14,33.11,33.36,32.86,32.88,2087147,IVZ
2013-08-15,32.42,32.51,31.96,32.11,2715806,IVZ
2013-08-16,32.06,32.43,31.99,32.04,3634575,IVZ
2013-08-19,31.7,31.895,31.2,31.2,2760811,IVZ
2013-08-20,31.2,31.575,30.93,31.46,3570183,IVZ
2013-08-21,31.29,31.48,30.79,31.09,2756367,IVZ
2013-08-22,31.16,31.73,31.16,31.6,1760795,IVZ
2013-08-23,31.64,31.76,31.45,31.57,1517093,IVZ
2013-08-26,31.58,31.725,31.21,31.23,2260640,IVZ
2013-08-27,30.73,30.8,30.235,30.32,3433219,IVZ
2013-08-28,30.24,30.71,30.14,30.49,3253156,IVZ
2013-08-29,30.37,31.11,30.3,30.86,2322382,IVZ
2013-08-30,30.92,30.96,30.23,30.36,2417257,IVZ
2013-09-03,30.92,31.18,30.32,30.59,2517921,IVZ
2013-09-04,30.58,31.2251,30.5,30.99,2957278,IVZ
2013-09-05,31.11,31.34,30.72,30.76,2862480,IVZ
2013-09-06,30.85,31.02,30.09,30.45,4876257,IVZ
2013-09-09,30.6,30.975,30.6,30.83,2927943,IVZ
2013-09-10,31.2,31.67,31.2,31.37,2855917,IVZ
2013-09-11,31.33,31.53,31.1,31.23,2149842,IVZ
2013-09-12,31.24,31.46,30.97,31.05,3397946,IVZ
2013-09-13,31.03,31.54,30.77,31.06,2390989,IVZ
2013-09-16,31.67,31.83,31.35,31.61,4131365,IVZ
2013-09-17,31.65,31.83,31.49,31.67,1709117,IVZ
2013-09-18,31.66,32.725,31.49,32.55,4833355,IVZ
2013-09-19,32.81,33.025,32.56,32.63,4705328,IVZ
2013-09-20,32.7,32.89,32.51,32.63,5100141,IVZ
2013-09-23,32.4,32.59,32.16,32.48,3585147,IVZ
2013-09-24,32.47,32.535,32.17,32.2,2259080,IVZ
2013-09-25,32.2,32.365,32.0,32.06,1547921,IVZ
2013-09-26,32.02,32.24,31.92,32.23,2188242,IVZ
2013-09-27,31.98,32.14,31.78,32.09,2493160,IVZ
2013-09-30,31.71,32.0,31.59,31.9,2806414,IVZ
2013-10-01,32.01,32.32,31.765,32.22,3407249,IVZ
2013-10-02,31.92,32.36,31.799,32.36,3136758,IVZ
2013-10-03,32.29,32.35,31.63,32.04,2973517,IVZ
2013-10-04,32.04,32.455,32.01,32.38,1506478,IVZ
2013-10-07,32.07,32.295,31.92,31.92,1931369,IVZ
2013-10-08,32.02,32.275,31.5,31.5,3574625,IVZ
2013-10-09,31.7,32.36,31.54,32.16,4228065,IVZ
2013-10-10,32.93,33.93,32.93,33.92,6236361,IVZ
2013-10-11,33.9,34.64,33.785,34.35,3749579,IVZ
2013-10-14,34.01,34.73,33.93,34.65,3070171,IVZ
2013-10-15,34.54,34.63,32.08,32.42,22098936,IVZ
2013-10-16,32.175,32.32,31.5,32.07,15398116,IVZ
2013-10-17,31.8701,32.78,31.8701,32.46,9351055,IVZ
2013-10-18,32.64,32.93,32.46,32.77,5755386,IVZ
2013-10-21,32.9,32.92,32.5,32.53,3073192,IVZ
2013-10-22,32.75,32.8275,32.25,32.5,4121664,IVZ
2013-10-23,32.42,32.53,32.11,32.46,3765623,IVZ
2013-10-24,32.59,32.69,32.405,32.65,3464462,IVZ
2013-10-25,32.73,32.93,32.62,32.87,2567207,IVZ
2013-10-28,32.79,32.86,32.42,32.75,2634889,IVZ
2013-10-29,32.8,33.37,32.78,33.36,4672258,IVZ
2013-10-30,33.47,33.52,32.83,32.91,3296144,IVZ
2013-10-31,33.65,34.25,33.32,33.75,8799294,IVZ
2013-11-01,33.91,34.16,33.68,33.84,4096174,IVZ
2013-11-04,34.03,34.03,33.33,33.36,4525836,IVZ
2013-11-05,33.25,33.34,32.73,32.91,4654025,IVZ
2013-11-06,33.05,33.38,32.75,33.06,3292965,IVZ
2013-11-07,33.18,33.32,32.34,32.37,4543445,IVZ
2013-11-08,32.25,33.32,32.25,33.32,4124471,IVZ
2013-11-11,33.66,33.89,33.33,33.57,2544698,IVZ
2013-11-12,33.56,33.68,33.0601,33.21,3528708,IVZ
2013-11-13,32.94,33.41,32.73,33.28,4955231,IVZ
2013-11-14,34.18,34.32,33.77,34.07,4619063,IVZ
2013-11-15,33.77,34.07,33.63,33.84,2881759,IVZ
2013-11-18,33.85,34.05,33.61,33.71,2625178,IVZ
2013-11-19,33.73,33.84,33.47,33.6,3909709,IVZ
2013-11-20,33.75,33.94,33.375,33.48,3539926,IVZ
2013-11-21,33.55,33.855,33.36,33.78,3163923,IVZ
2013-11-22,33.84,34.05,33.55,33.9,3271172,IVZ
2013-11-25,34.02,34.39,33.8,34.26,2982201,IVZ
2013-11-26,34.37,34.65,34.21,34.52,4263716,IVZ
2013-11-27,34.59,35.23,34.49,35.03,4264758,IVZ
2013-11-29,35.1,35.255,34.8,34.85,1569677,IVZ
2013-12-02,34.86,35.48,34.81,35.14,3833423,IVZ
2013-12-03,34.91,35.025,34.73,34.99,3861686,IVZ
2013-12-04,34.73,35.21,34.545,34.92,4479294,IVZ
2013-12-05,34.63,34.85,34.345,34.39,4365925,IVZ
2013-12-06,34.94,35.7,34.94,35.46,4503326,IVZ
2013-12-09,35.53,35.86,35.34,35.67,2683298,IVZ
2013-12-10,35.51,35.66,35.23,35.38,2435020,IVZ
2013-12-11,35.48,35.5,34.57,34.64,3780860,IVZ
2013-12-12,34.66,34.77,34.285,34.39,3086874,IVZ
2013-12-13,34.62,34.83,34.39,34.58,2947073,IVZ
2013-12-16,34.82,35.24,34.77,35.07,2792768,IVZ
2013-12-17,35.1,35.22,34.46,34.47,4241502,IVZ
2013-12-18,34.55,35.37,33.94,35.36,4844960,IVZ
2013-12-19,35.34,35.54,35.09,35.25,2539154,IVZ
2013-12-20,35.28,35.89,35.28,35.83,3999718,IVZ
2013-12-23,36.0,36.32,35.88,36.25,2540310,IVZ
2013-12-24,36.25,36.51,36.21,36.43,1197264,IVZ
2013-12-26,36.44,36.73,36.395,36.55,1712790,IVZ
2013-12-27,36.52,36.7,36.36,36.49,1324784,IVZ
2013-12-30,36.44,36.79,36.3,36.35,1477863,IVZ
2013-12-31,36.4,36.69,36.33,36.4,1593860,IVZ
2014-01-02,36.26,36.4,35.675,35.87,1866179,IVZ
2014-01-03,36.02,36.28,35.975,36.12,2036579,IVZ
2014-01-06,36.59,36.73,36.25,36.37,3758472,IVZ
2014-01-07,36.7,36.88,36.555,36.69,2293786,IVZ
2014-01-08,36.73,36.73,36.38,36.53,2391922,IVZ
2014-01-09,36.71,36.72,35.96,36.04,3090378,IVZ
2014-01-10,36.28,36.38,35.65,35.85,3813375,IVZ
2014-01-13,35.79,35.975,34.96,35.05,3299585,IVZ
2014-01-14,35.22,35.41,34.8399,35.22,3651674,IVZ
2014-01-15,35.25,35.49,35.04,35.46,3024282,IVZ
2014-01-16,35.46,35.53,35.16,35.2,2395795,IVZ
2014-01-17,35.2,35.3,34.91,35.01,2653642,IVZ
2014-01-21,35.19,35.37,34.89,35.04,2487329,IVZ
2014-01-22,35.22,35.89,35.08,35.85,3207213,IVZ
2014-01-23,35.58,35.6499,34.93,34.99,3690689,IVZ
2014-01-24,34.69,34.825,33.47,33.48,3833279,IVZ
2014-01-27,33.52,33.74,32.73,33.08,3250592,IVZ
2014-01-28,33.21,33.74,33.21,33.43,5133826,IVZ
2014-01-29,32.8,33.32,32.69,33.05,6463513,IVZ
2014-01-30,33.68,34.26,33.45,33.5,4303382,IVZ
2014-01-31,34.43,34.43,32.88,33.25,3903246,IVZ
2014-02-03,33.06,33.12,31.81,31.89,4662131,IVZ
2014-02-04,32.17,32.73,31.86,32.46,3929520,IVZ
2014-02-05,32.29,32.45,31.73,31.77,5066308,IVZ
2014-02-06,31.89,32.8,31.81,32.75,5530218,IVZ
2014-02-07,32.95,33.39,32.45,32.88,4660932,IVZ
2014-02-10,33.42,34.45,33.41,34.1,8795972,IVZ
2014-02-11,34.22,34.56,33.95,34.35,5230837,IVZ
2014-02-12,34.44,34.835,34.235,34.35,3561619,IVZ
2014-02-13,34.07,34.55,33.92,34.53,2932402,IVZ
2014-02-14,34.41,34.57,34.13,34.36,2446790,IVZ
2014-02-18,34.29,34.48,33.95,34.14,2644620,IVZ
2014-02-19,33.99,34.62,33.78,33.82,2843501,IVZ
2014-02-20,33.78,33.98,33.39,33.69,2995139,IVZ
2014-02-21,33.68,33.74,33.31,33.54,4027657,IVZ
2014-02-24,33.53,34.06,33.45,33.83,2660334,IVZ
2014-02-25,33.83,33.95,33.25,33.34,2559076,IVZ
2014-02-26,33.38,33.57,33.035,33.11,3992453,IVZ
2014-02-27,33.07,34.12,33.05,34.12,3675117,IVZ
2014-02-28,34.08,34.52,33.98,34.3,4577970,IVZ
2014-03-03,33.72,33.72,33.2,33.35,6007999,IVZ
2014-03-04,33.91,34.5,33.9,34.45,3237038,IVZ
2014-03-05,34.5,34.61,34.28,34.42,2686140,IVZ
2014-03-06,34.48,34.73,34.27,34.38,3273986,IVZ
2014-03-07,34.71,34.79,34.34,34.52,3059072,IVZ
2014-03-10,34.53,34.9,34.13,34.86,4210237,IVZ
2014-03-11,34.89,35.14,34.59,34.75,4485649,IVZ
2014-03-12,34.7,35.58,34.68,35.58,6280946,IVZ
2014-03-13,35.61,35.91,34.72,34.81,3919780,IVZ
2014-03-14,34.69,34.89,34.4,34.53,3095775,IVZ
2014-03-17,34.76,35.15,34.575,34.9,2275900,IVZ
2014-03-18,35.05,35.33,34.81,35.09,2438286,IVZ
2014-03-19,35.18,35.19,34.515,34.92,3723686,IVZ
2014-03-20,34.68,36.27,34.66,36.25,4597659,IVZ
2014-03-21,36.65,36.812,36.03,36.15,7200229,IVZ
2014-03-24,36.26,36.4,36.0,36.19,3556269,IVZ
2014-03-25,36.41,36.57,36.0,36.24,3572984,IVZ
2014-03-26,36.49,36.82,36.28,36.28,3815368,IVZ
2014-03-27,36.27,36.49,35.98,36.13,3477202,IVZ
2014-03-28,36.33,36.73,36.21,36.44,1997168,IVZ
2014-03-31,36.81,37.18,36.68,37.0,3110946,IVZ
2014-04-01,36.71,37.46,36.66,37.46,3120172,IVZ
2014-04-02,37.48,37.87,37.29,37.68,3032557,IVZ
2014-04-03,36.5,36.94,36.315,36.65,8470799,IVZ
2014-04-04,37.04,37.09,35.41,35.65,5912613,IVZ
2014-04-07,35.54,35.54,34.54,34.63,5864529,IVZ
2014-04-08,34.79,35.23,34.39,35.13,4032394,IVZ
2014-04-09,35.25,35.6,35.095,35.55,3680406,IVZ
2014-04-10,35.0,35.75,34.715,34.72,4723121,IVZ
2014-04-11,34.53,34.8,34.01,34.09,3948223,IVZ
2014-04-14,34.49,34.7,34.04,34.41,2705340,IVZ
2014-04-15,34.54,34.95,34.0,34.63,3181513,IVZ
2014-04-16,34.93,35.18,34.66,35.18,2086919,IVZ
2014-04-17,35.25,35.41,35.04,35.22,2150759,IVZ
2014-04-21,35.26,35.511,35.0499,35.34,1573788,IVZ
2014-04-22,35.32,35.9,35.19,35.71,1958415,IVZ
2014-04-23,35.71,35.91,35.63,35.77,1316646,IVZ
2014-04-24,35.94,35.9599,35.32,35.38,2622972,IVZ
2014-04-25,35.31,35.41,34.71,34.88,2040909,IVZ
2014-04-28,35.12,35.16,34.25,34.79,2613264,IVZ
2014-04-29,35.12,35.34,34.97,35.22,1720965,IVZ
2014-04-30,35.21,35.34,34.74,35.21,2799831,IVZ
2014-05-01,35.75,36.46,35.46,36.02,5342723,IVZ
2014-05-02,36.86,36.9,35.92,35.96,3691477,IVZ
2014-05-05,35.61,36.02,35.45,35.78,1647413,IVZ
2014-05-06,35.68,35.68,35.23,35.26,2786715,IVZ
2014-05-07,35.42,35.75,35.0,35.72,2240515,IVZ
2014-05-08,35.68,36.23,35.36,35.52,2210701,IVZ
2014-05-09,35.62,36.02,35.5,35.85,2876383,IVZ
2014-05-12,35.96,36.35,35.96,36.17,2311992,IVZ
2014-05-13,36.3,36.56,35.93,36.04,2221857,IVZ
2014-05-14,35.79,35.87,35.5,35.58,2014611,IVZ
2014-05-15,35.35,35.41,34.36,34.62,2885743,IVZ
2014-05-16,34.63,34.75,34.31,34.69,2442749,IVZ
2014-05-19,34.49,35.2,34.46,35.12,1767762,IVZ
2014-05-20,35.47,35.74,34.71,34.94,2304999,IVZ
2014-05-21,35.19,35.44,35.07,35.3,2854377,IVZ
2014-05-22,35.27,35.58,35.255,35.42,3565706,IVZ
2014-05-23,35.51,35.75,35.45,35.67,1885254,IVZ
2014-05-27,35.87,36.07,35.82,36.05,3239812,IVZ
2014-05-28,36.09,36.37,35.91,35.94,4289912,IVZ
2014-05-29,36.0,36.675,35.91,36.63,3628739,IVZ
2014-05-30,36.46,36.74,36.42,36.7,2568707,IVZ
2014-06-02,36.83,36.95,36.44,36.81,1974746,IVZ
2014-06-03,36.65,37.09,36.59,37.08,2154840,IVZ
2014-06-04,36.9,37.3,36.78,37.27,2925831,IVZ
2014-06-05,37.35,37.77,37.14,37.66,1819117,IVZ
2014-06-06,37.88,38.35,37.82,38.18,2603398,IVZ
2014-06-09,38.07,38.41,37.97,38.2,2479264,IVZ
2014-06-10,38.07,38.12,37.71,37.97,1907793,IVZ
2014-06-11,37.83,37.96,37.59,37.87,2358866,IVZ
2014-06-12,37.88,38.06,37.585,37.68,1556389,IVZ
2014-06-13,37.75,37.83,37.115,37.24,3052218,IVZ
2014-06-16,37.13,37.22,36.77,37.07,2337260,IVZ
2014-06-17,37.06,37.49,36.77,37.35,2524482,IVZ
2014-06-18,37.42,37.51,36.85,37.31,6458093,IVZ
2014-06-19,37.4,37.5,37.06,37.2,2300288,IVZ
2014-06-20,37.31,37.42,37.14,37.24,2339004,IVZ
2014-06-23,37.31,37.7,37.03,37.55,2839713,IVZ
2014-06-24,37.33,37.6067,37.04,37.08,1588904,IVZ
2014-06-25,36.95,37.51,36.85,37.49,1978171,IVZ
2014-06-26,37.42,37.42,37.04,37.32,1872387,IVZ
2014-06-27,37.13,37.78,37.13,37.74,3489748,IVZ
2014-06-30,37.5,37.93,37.43,37.75,2261716,IVZ
2014-07-01,37.99,38.565,37.91,38.35,2136660,IVZ
2014-07-02,38.25,38.34,38.01,38.21,1653256,IVZ
2014-07-03,38.25,38.73,38.25,38.66,911569,IVZ
2014-07-07,38.55,38.84,38.2529,38.7,2049129,IVZ
2014-07-08,38.56,38.64,37.94,38.09,2314546,IVZ
2014-07-09,38.28,38.68,38.2,38.36,2669212,IVZ
2014-07-10,37.76,37.87,37.36,37.74,2557170,IVZ
2014-07-11,37.81,38.06,37.63,37.96,1359355,IVZ
2014-07-14,38.34,38.49,38.035,38.1,1613777,IVZ
2014-07-15,38.15,38.46,37.9,38.08,2191942,IVZ
2014-07-16,38.34,38.46,38.01,38.23,1551173,IVZ
2014-07-17,38.0,38.39,37.6,37.63,1278352,IVZ
2014-07-18,37.72,38.1,37.71,38.05,1428294,IVZ
2014-07-21,38.0,38.15,37.735,38.09,1244129,IVZ
2014-07-22,38.01,38.78,38.0,38.73,2755301,IVZ
2014-07-23,38.74,38.752,38.365,38.61,1583219,IVZ
2014-07-24,38.5,38.77,38.42,38.55,1605963,IVZ
2014-07-25,38.35,38.61,38.15,38.41,1204823,IVZ
2014-07-28,38.32,38.54,38.09,38.43,1377270,IVZ
2014-07-29,38.5,38.75,38.16,38.19,1613458,IVZ
2014-07-30,38.34,38.67,37.99,38.38,2923734,IVZ
2014-07-31,38.07,38.86,37.55,37.63,3442708,IVZ
2014-08-01,37.92,38.34,37.8,38.27,2359928,IVZ
2014-08-04,37.92,38.34,37.8,38.27,2359928,IVZ
2014-08-05,37.99,38.18,37.45,37.54,2579094,IVZ
2014-08-06,37.37,38.38,37.36,38.06,2694333,IVZ
2014-08-07,38.32,38.46,37.63,37.81,2289612,IVZ
2014-08-08,37.87,37.97,37.47,37.85,5055852,IVZ
2014-08-11,38.06,38.54,37.905,38.37,2297152,IVZ
2014-08-12,38.36,38.76,38.28,38.72,2452245,IVZ
2014-08-13,38.86,38.96,38.67,38.82,1569894,IVZ
2014-08-14,38.83,39.29,38.79,39.26,2451828,IVZ
2014-08-15,39.3,39.47,38.53,38.92,2402187,IVZ
2014-08-18,39.35,39.68,39.21,39.49,2503551,IVZ
2014-08-19,39.3,39.63,39.24,39.56,1841151,IVZ
2014-08-20,39.53,40.29,39.41,40.09,3632961,IVZ
2014-08-21,40.25,40.43,40.09,40.38,2228846,IVZ
2014-08-22,40.34,40.46,39.815,40.0,3054569,IVZ
2014-08-25,40.33,40.735,40.2,40.61,2134374,IVZ
2014-08-26,40.64,41.14,40.61,41.07,2349867,IVZ
2014-08-27,41.09,41.11,40.56,40.78,2060529,IVZ
2014-08-28,40.52,40.69,40.33,40.58,2168562,IVZ
2014-08-29,40.77,40.99,40.65,40.84,1678007,IVZ
2014-09-02,40.8,41.2,40.64,40.96,2627271,IVZ
2014-09-03,41.24,41.28,40.66,40.72,2715516,IVZ
2014-09-04,40.89,41.14,40.52,40.65,3111267,IVZ
2014-09-05,40.59,41.05,40.47,40.97,3298951,IVZ
2014-09-08,40.88,41.099,40.79,40.96,1716125,IVZ
2014-09-09,40.85,40.9499,40.22,40.33,2626620,IVZ
2014-09-10,40.45,40.63,40.22,40.47,2079774,IVZ
2014-09-11,40.36,40.77,40.28,40.73,2336029,IVZ
2014-09-12,40.71,40.9,40.58,40.8,2961162,IVZ
2014-09-15,40.71,40.8399,40.38,40.41,2263624,IVZ
2014-09-16,40.2,40.7,39.97,40.61,2182007,IVZ
2014-09-17,40.65,41.07,40.5,40.85,2479952,IVZ
2014-09-18,41.07,41.44,40.99,41.25,2210923,IVZ
2014-09-19,41.32,41.41,40.92,40.99,2885499,IVZ
2014-09-22,40.76,40.88,40.38,40.63,2600029,IVZ
2014-09-23,40.52,40.81,40.2,40.27,2363378,IVZ
2014-09-24,40.26,40.57,40.1,40.53,2926167,IVZ
2014-09-25,40.47,40.47,39.55,39.65,2811948,IVZ
2014-09-26,39.89,40.3,39.76,40.2,3036487,IVZ
2014-09-29,39.66,39.869,39.48,39.6,2714538,IVZ
2014-09-30,39.55,39.82,39.36,39.48,2701906,IVZ
2014-10-01,39.45,39.45,38.7,38.83,3708559,IVZ
2014-10-02,38.71,39.11,38.305,39.0,3560329,IVZ
2014-10-03,39.35,39.88,39.16,39.63,3265001,IVZ
2014-10-06,39.86,39.88,39.31,39.57,2428458,IVZ
2014-10-07,39.35,39.35,38.53,38.56,2302296,IVZ
2014-10-08,38.51,38.94,38.06,38.9,5471036,IVZ
2014-10-09,38.72,38.85,37.57,37.57,3407456,IVZ
2014-10-10,37.55,37.79,36.99,37.0,3677874,IVZ
2014-10-13,37.01,37.1,36.01,36.06,3795038,IVZ
2014-10-14,36.2,36.32,35.47,35.73,5035539,IVZ
2014-10-15,35.15,35.75,34.4,35.56,5274608,IVZ
2014-10-16,34.78,36.16,34.75,35.85,3913022,IVZ
2014-10-17,36.35,36.8,36.23,36.69,3446426,IVZ
2014-10-20,36.5,36.75,36.335,36.7,2664747,IVZ
2014-10-21,37.04,37.78,36.93,37.78,2915796,IVZ
2014-10-22,37.76,37.76,37.08,37.12,2013123,IVZ
2014-10-23,37.52,38.065,37.46,37.8,2627185,IVZ
2014-10-24,37.78,38.09,37.67,38.06,2354132,IVZ
2014-10-27,37.81,38.03,37.61,37.94,2187550,IVZ
2014-10-28,38.19,39.1,38.1,39.1,2911065,IVZ
2014-10-29,39.24,39.39,38.47,38.84,3450541,IVZ
2014-10-30,40.91,41.04,40.68,40.86,2403985,IVZ
2014-10-31,40.29,40.57,40.13,40.47,3986067,IVZ
2014-11-03,40.42,40.62,40.0,40.17,2138724,IVZ
2014-11-04,39.94,40.34,39.64,40.15,1896584,IVZ
2014-11-05,40.37,40.46,40.12,40.43,1765950,IVZ
2014-11-06,40.36,41.03,40.36,40.95,2068439,IVZ
2014-11-07,41.0,41.48,40.73,41.28,2335190,IVZ
2014-11-10,41.27,41.36,41.01,41.17,2278977,IVZ
2014-11-11,41.16,41.24,40.99,41.05,1528007,IVZ
2014-11-12,40.91,41.04,40.68,40.86,2403985,IVZ
2014-11-13,40.9,41.11,40.28,40.69,3142864,IVZ
2014-11-14,40.45,40.5899,40.06,40.15,2032424,IVZ
2014-11-17,40.09,40.11,39.705,39.81,2284874,IVZ
2014-11-18,39.81,40.02,39.65,39.8,3669288,IVZ
2014-11-19,39.68,39.79,39.21,39.46,3544332,IVZ
2014-11-20,39.22,39.9,39.18,39.9,1687764,IVZ
2014-11-21,40.41,40.66,40.22,40.26,2038687,IVZ
2014-11-24,40.46,40.7993,40.34,40.47,2387881,IVZ
2014-11-25,40.61,40.64,40.33,40.43,2010908,IVZ
2014-11-26,40.46,40.57,40.25,40.46,1314298,IVZ
2014-11-28,40.62,40.62,40.28,40.36,858253,IVZ
2014-12-01,40.25,40.49,39.77,40.29,2419080,IVZ
2014-12-02,40.46,40.73,40.33,40.5,1792097,IVZ
2014-12-03,40.48,40.67,40.38,40.44,1736732,IVZ
2014-12-04,40.41,40.56,40.01,40.46,2640165,IVZ
2014-12-05,40.63,41.2,40.63,41.15,1984028,IVZ
2014-12-08,41.05,41.51,40.87,41.06,2103465,IVZ
2014-12-09,40.89,41.11,40.4,41.09,1699396,IVZ
2014-12-10,41.09,41.4,40.19,40.26,2749875,IVZ
2014-12-11,40.44,40.89,39.92,40.02,2698271,IVZ
2014-12-12,39.43,39.6,38.55,38.56,2148064,IVZ
2014-12-15,38.76,38.89,38.2,38.58,4028696,IVZ
2014-12-16,38.29,39.29,38.05,38.17,2884574,IVZ
2014-12-17,38.45,39.27,38.285,39.24,3565467,IVZ
2014-12-18,39.86,40.48,39.52,40.46,4791188,IVZ
2014-12-19,40.47,40.69,40.03,40.17,4922736,IVZ
2014-12-22,39.46,40.34,39.45,40.25,2535004,IVZ
2014-12-23,40.51,40.9,40.47,40.53,2329693,IVZ
2014-12-24,40.6,40.65,40.37,40.37,878556,IVZ
2014-12-26,40.64,40.76,40.28,40.32,1549954,IVZ
2014-12-29,40.24,40.7,40.15,40.35,2062916,IVZ
2014-12-30,40.3,40.3,39.95,39.96,1899887,IVZ
2014-12-31,40.11,40.13,39.475,39.52,1752381,IVZ
2015-01-02,39.72,39.815,38.865,39.14,2899023,IVZ
2015-01-05,38.77,38.89,37.94,38.0,4067588,IVZ
2015-01-06,37.6,37.99,36.9,37.21,5081128,IVZ
2015-01-07,37.66,37.96,37.41,37.7,2547614,IVZ
2015-01-08,38.16,38.71,38.02,38.36,2892108,IVZ
2015-01-09,38.38,38.4499,37.635,37.65,2609958,IVZ
2015-01-12,37.64,37.64,36.95,37.43,2286496,IVZ
2015-01-13,37.79,38.26,37.025,37.33,4254959,IVZ
2015-01-14,36.75,36.88,36.22,36.55,4716632,IVZ
2015-01-15,36.6,36.8,35.91,35.93,4341148,IVZ
2015-01-16,35.66,36.35,35.45,36.34,3427837,IVZ
2015-01-20,36.47,36.53,35.88,35.98,3097408,IVZ
2015-01-21,35.91,36.4399,35.42,36.31,4313837,IVZ
2015-01-22,36.58,37.49,36.03,37.32,5032909,IVZ
2015-01-23,37.27,37.33,36.96,37.03,4714498,IVZ
2015-01-26,37.25,37.4721,36.83,37.4,2895112,IVZ
2015-01-27,36.87,37.4,36.74,37.13,3463269,IVZ
2015-01-28,37.43,37.43,36.33,36.34,4190477,IVZ
2015-01-29,37.28,37.86,36.63,37.77,6845390,IVZ
2015-01-30,37.17,37.57,36.43,36.73,5168426,IVZ
2015-02-02,36.83,37.44,36.49,37.42,3529549,IVZ
2015-02-03,37.77,38.7,37.66,38.67,4752557,IVZ
2015-02-04,38.52,38.84,38.37,38.46,2869468,IVZ
2015-02-05,38.64,39.16,38.58,38.93,2835631,IVZ
2015-02-06,39.28,39.58,38.74,38.85,3501761,IVZ
2015-02-09,38.58,38.93,38.46,38.75,1885957,IVZ
2015-02-10,39.16,39.415,38.702,39.37,2182405,IVZ
2015-02-11,39.38,39.535,39.05,39.37,1827408,IVZ
2015-02-12,39.78,39.79,39.4099,39.58,2405480,IVZ
2015-02-13,39.6,39.79,39.43,39.52,1956101,IVZ
2015-02-17,39.44,39.73,39.2801,39.51,1925280,IVZ
2015-02-18,39.5,39.6,39.065,39.18,2029764,IVZ
2015-02-19,39.06,39.34,38.92,39.18,2904632,IVZ
2015-02-20,38.96,40.14,38.96,40.03,4124516,IVZ
2015-02-23,39.97,40.01,39.58,39.74,2056921,IVZ
2015-02-24,39.65,40.299,39.65,40.2,2787279,IVZ
2015-02-25,40.1,40.28,39.97,40.19,1996629,IVZ
2015-02-26,40.12,40.73,40.05,40.33,3675103,IVZ
2015-02-27,40.35,40.4,40.08,40.27,3683783,IVZ
2015-03-02,39.93,40.53,39.85,40.46,3099793,IVZ
2015-03-03,40.35,40.72,40.02,40.27,2032303,IVZ
2015-03-04,40.13,40.36,39.81,40.34,2115870,IVZ
2015-03-05,40.39,40.72,40.24,40.61,2321172,IVZ
2015-03-06,40.62,41.19,40.06,40.14,3396717,IVZ
2015-03-09,40.2,40.59,40.12,40.4,2458720,IVZ
2015-03-10,39.93,39.98,39.44,39.45,2932430,IVZ
2015-03-11,39.61,39.98,39.61,39.79,2191622,IVZ
2015-03-12,40.04,40.61,39.94,40.59,2250349,IVZ
2015-03-13,40.52,40.58,39.82,40.37,3280734,IVZ
2015-03-16,40.68,41.52,40.68,41.37,3636116,IVZ
2015-03-17,41.06,41.215,40.84,41.03,2335163,IVZ
2015-03-18,40.99,41.93,40.84,41.78,3174475,IVZ
2015-03-19,41.59,41.75,40.95,41.09,3500697,IVZ
2015-03-20,40.86,41.98,40.86,41.85,5563546,IVZ
2015-03-23,41.85,41.9675,41.38,41.38,2328108,IVZ
2015-03-24,41.27,41.42,40.92,40.93,2612419,IVZ
2015-03-25,40.97,41.05,40.08,40.08,2655005,IVZ
2015-03-26,39.84,40.26,39.69,39.91,2470757,IVZ
2015-03-27,39.83,40.03,39.64,39.68,2299974,IVZ
2015-03-30,39.85,40.18,39.85,40.0,3865118,IVZ
2015-03-31,39.79,40.01,39.635,39.69,2324609,IVZ
2015-04-01,39.68,39.92,39.35,39.78,3003445,IVZ
2015-04-02,39.7,39.92,39.52,39.87,2332281,IVZ
2015-04-06,39.45,40.28,39.34,40.14,2430882,IVZ
2015-04-07,40.19,40.34,39.75,39.76,3084340,IVZ
2015-04-08,39.82,40.15,39.73,40.04,2107229,IVZ
2015-04-09,39.93,40.3,39.72,40.2,2605030,IVZ
2015-04-10,40.25,40.25,39.78,40.0,2776002,IVZ
2015-04-13,39.99,40.47,39.92,40.27,2480361,IVZ
2015-04-14,40.26,40.57,40.04,40.3,2587883,IVZ
2015-04-15,40.52,40.68,40.3,40.57,1979714,IVZ
2015-04-16,40.46,40.69,40.165,40.5,2038802,IVZ
2015-04-17,40.1,40.22,39.64,39.88,1913428,IVZ
2015-04-20,40.14,40.43,40.08,40.31,1485772,IVZ
2015-04-21,40.36,40.57,39.97,40.06,1465375,IVZ
2015-04-22,40.19,40.54,39.78,40.39,1778868,IVZ
2015-04-23,40.38,40.97,40.16,40.81,1729933,IVZ
2015-04-24,40.75,40.85,40.53,40.82,1476207,IVZ
2015-04-27,40.89,40.99,40.47,40.52,1717711,IVZ
2015-04-28,40.44,41.11,40.36,41.11,2527726,IVZ
2015-04-29,40.74,41.23,40.62,40.74,2586559,IVZ
2015-04-30,41.15,42.0,40.93,41.42,4592982,IVZ
2015-05-01,41.75,42.05,41.39,41.61,2937187,IVZ
2015-05-04,41.82,41.93,41.59,41.73,2569238,IVZ
2015-05-05,41.48,41.6672,40.99,41.11,2680293,IVZ
2015-05-06,41.16,41.26,40.38,40.72,2131095,IVZ
2015-05-07,40.77,41.015,40.55,41.01,2265430,IVZ
2015-05-08,41.44,41.59,41.26,41.43,2495957,IVZ
2015-05-11,41.31,41.68,41.21,41.28,2360714,IVZ
2015-05-12,41.0,41.248,40.5,40.82,1987540,IVZ
2015-05-13,40.6,40.72,40.14,40.3,2876012,IVZ
2015-05-14,40.48,41.015,40.38,40.99,1977556,IVZ
2015-05-15,40.97,41.05,40.4,40.54,2175492,IVZ
2015-05-18,40.54,40.74,40.48,40.68,1881285,IVZ
2015-05-19,40.77,40.79,39.96,40.37,5306044,IVZ
2015-05-20,40.53,41.05,40.2,40.91,2341090,IVZ
2015-05-21,40.83,40.9,40.521,40.62,1720387,IVZ
2015-05-22,40.58,40.7218,40.46,40.52,1049491,IVZ
2015-05-26,40.42,40.52,39.85,39.99,2104608,IVZ
2015-05-27,40.2,40.5,39.99,40.39,1435383,IVZ
2015-05-28,40.3,40.45,39.99,40.34,2136423,IVZ
2015-05-29,40.31,40.45,39.755,39.83,2934432,IVZ
2015-06-01,40.0,40.14,39.59,39.87,2670345,IVZ
2015-06-02,39.8,39.91,39.46,39.86,2581938,IVZ
2015-06-03,40.12,40.25,39.5,39.83,3318598,IVZ
2015-06-04,39.56,39.73,39.127,39.18,3016059,IVZ
2015-06-05,39.56,39.56,39.0,39.2,2302082,IVZ
2015-06-08,39.49,39.89,39.2845,39.33,2783914,IVZ
2015-06-09,39.3,39.39,38.96,39.0,2645853,IVZ
2015-06-10,39.24,39.61,39.055,39.12,3827798,IVZ
2015-06-11,39.24,39.38,38.83,39.36,4958105,IVZ
2015-06-12,39.21,39.58,38.81,39.47,4685238,IVZ
2015-06-15,39.09,39.44,38.9,39.42,2683122,IVZ
2015-06-16,39.32,39.58,39.12,39.54,3092068,IVZ
2015-06-17,39.76,39.81,39.13,39.23,3575048,IVZ
2015-06-18,39.38,39.77,39.27,39.5,2529449,IVZ
2015-06-19,39.33,39.36,38.88,38.9,3971605,IVZ
2015-06-22,39.28,39.4,38.885,38.93,4362627,IVZ
2015-06-23,39.03,39.29,38.98,39.15,3310185,IVZ
2015-06-24,39.06,39.14,38.79,38.85,2947403,IVZ
2015-06-25,38.67,38.9,38.5,38.54,2753477,IVZ
2015-06-26,38.69,38.81,38.38,38.56,2586735,IVZ
2015-06-29,38.04,38.25,37.35,37.4,3035061,IVZ
2015-06-30,37.8,38.03,37.29,37.49,3142210,IVZ
2015-07-01,37.97,38.13,37.58,37.81,2576177,IVZ
2015-07-02,37.8,37.92,37.36,37.62,2250337,IVZ
2015-07-06,36.75,37.29,36.37,37.26,3049461,IVZ
2015-07-07,37.28,37.28,36.48,37.15,3678971,IVZ
2015-07-08,36.73,36.91,36.2,36.22,2452136,IVZ
2015-07-09,36.81,37.035,36.3,36.45,3280757,IVZ
2015-07-10,37.62,37.69,36.75,36.93,2744653,IVZ
2015-07-13,37.32,37.565,36.95,37.49,3501221,IVZ
2015-07-14,37.39,38.28,37.39,38.0,4568761,IVZ
2015-07-15,38.05,38.255,37.88,37.95,2658333,IVZ
2015-07-16,38.31,38.69,38.29,38.6,2970937,IVZ
2015-07-17,38.5,38.55,38.17,38.49,1902571,IVZ
2015-07-20,38.56,38.63,38.22,38.34,1915451,IVZ
2015-07-21,38.23,38.43,38.0501,38.42,2037190,IVZ
2015-07-22,38.32,38.62,38.3,38.5,2505488,IVZ
2015-07-23,38.58,38.58,37.89,38.0,1967905,IVZ
2015-07-24,37.99,37.99,37.34,37.48,1731217,IVZ
2015-07-27,37.15,37.24,36.82,36.94,2363971,IVZ
2015-07-28,37.21,37.36,36.91,37.27,2046074,IVZ
2015-07-29,37.36,37.8,37.1,37.71,2725357,IVZ
2015-07-30,38.59,39.48,38.49,38.99,5335156,IVZ
2015-07-31,39.07,39.11,38.55,38.6,4027036,IVZ
2015-08-03,38.67,38.71,38.255,38.55,2567712,IVZ
2015-08-04,38.59,38.69,38.28,38.41,2073079,IVZ
2015-08-05,38.82,38.97,38.52,38.73,2431251,IVZ
2015-08-06,38.67,38.78,38.31,38.6,2471456,IVZ
2015-08-07,38.49,38.61,38.02,38.21,2979144,IVZ
2015-08-10,38.59,38.97,38.59,38.87,1649847,IVZ
2015-08-11,38.46,38.56,38.1599,38.33,1847798,IVZ
2015-08-12,37.96,37.96,37.01,37.84,2362461,IVZ
2015-08-13,37.84,37.94,37.43,37.46,2174525,IVZ
2015-08-14,37.4,37.77,37.11,37.51,2447845,IVZ
2015-08-17,37.31,37.68,37.165,37.66,1573766,IVZ
2015-08-18,37.37,37.45,37.01,37.22,1995694,IVZ
2015-08-19,37.01,37.09,36.5,36.66,2708362,IVZ
2015-08-20,36.26,36.35,35.86,35.89,3050831,IVZ
2015-08-21,35.54,35.6957,34.58,34.6,6419707,IVZ
2015-08-24,32.17,34.075,31.03,32.88,7096536,IVZ
2015-08-25,34.2,34.4,32.005,32.04,7408576,IVZ
2015-08-26,33.16,33.24,31.9599,33.19,6940842,IVZ
2015-08-27,33.66,34.77,33.49,34.56,5343297,IVZ
2015-08-28,34.05,34.72,33.73,34.61,4999987,IVZ
2015-08-31,34.37,34.46,33.96,34.11,3964185,IVZ
2015-09-01,33.11,33.44,32.67,32.91,4675675,IVZ
2015-09-02,33.49,33.64,32.58,32.96,3129431,IVZ
2015-09-03,32.85,33.39,32.79,32.9,4821922,IVZ
2015-09-04,32.42,32.51,31.77,31.95,5043568,IVZ
2015-09-08,32.7,32.965,32.24,32.92,4327680,IVZ
2015-09-09,33.35,33.69,32.44,32.53,4323993,IVZ
2015-09-10,32.35,33.015,32.28,32.74,3514361,IVZ
2015-09-11,32.53,32.89,32.43,32.88,2605595,IVZ
2015-09-14,32.87,32.9343,32.58,32.66,2674385,IVZ
2015-09-15,32.67,33.45,32.57,33.26,3240711,IVZ
2015-09-16,33.26,33.78,33.0,33.71,3086686,IVZ
2015-09-17,33.63,34.19,33.38,33.47,3866409,IVZ
2015-09-18,32.31,33.05,32.02,32.49,4127862,IVZ
2015-09-21,32.93,33.17,32.64,32.85,2568628,IVZ
2015-09-22,32.28,32.45,31.81,32.08,2707160,IVZ
2015-09-23,32.2,32.26,31.59,31.89,2561158,IVZ
2015-09-24,31.59,32.08,31.32,31.95,3839374,IVZ
2015-09-25,32.37,32.55,31.895,32.02,3157384,IVZ
2015-09-28,31.68,31.86,30.81,30.92,3475893,IVZ
2015-09-29,31.34,31.34,30.65,30.82,4239295,IVZ
2015-09-30,31.11,31.38,30.785,31.23,6657112,IVZ
2015-10-01,31.27,31.58,30.87,31.48,3716996,IVZ
2015-10-02,30.72,31.55,30.21,31.55,3560018,IVZ
2015-10-05,31.89,32.61,31.89,32.5,3732912,IVZ
2015-10-06,32.41,32.57,32.19,32.5,3536209,IVZ
2015-10-07,32.73,33.22,32.57,33.0,2698920,IVZ
2015-10-08,32.84,33.17,31.89,33.14,2438504,IVZ
2015-10-09,33.17,33.33,32.745,32.88,2580816,IVZ
2015-10-12,32.82,32.92,32.44,32.63,1743419,IVZ
2015-10-13,32.55,32.58,31.42,31.46,5733809,IVZ
2015-10-14,31.5,31.8,31.04,31.12,4318525,IVZ
2015-10-15,31.33,32.02,31.13,32.0,3563625,IVZ
2015-10-16,32.06,32.52,31.84,32.4,3159614,IVZ
2015-10-19,32.26,32.29,31.66,31.75,2821607,IVZ
2015-10-20,31.57,31.95,31.51,31.9,3743874,IVZ
2015-10-21,32.0,32.05,31.42,31.46,1793234,IVZ
2015-10-22,31.62,33.09,31.62,32.98,4817385,IVZ
2015-10-23,33.37,33.97,33.235,33.9,4400378,IVZ
2015-10-26,33.84,33.89,33.5,33.71,2704393,IVZ
2015-10-27,33.46,33.55,33.035,33.27,2584440,IVZ
2015-10-28,33.26,34.39,33.08,34.35,5278760,IVZ
2015-10-29,34.18,34.49,32.61,33.49,6731245,IVZ
2015-10-30,33.5,33.8,32.98,33.17,4961386,IVZ
2015-11-02,33.32,33.62,33.105,33.46,3993755,IVZ
2015-11-03,33.3,33.958,33.23,33.67,3914629,IVZ
2015-11-04,33.72,33.82,33.38,33.54,2796711,IVZ
2015-11-05,33.6,34.0,33.475,33.89,2670401,IVZ
2015-11-06,34.25,34.4,33.71,34.1,3479172,IVZ
2015-11-09,34.16,34.27,33.31,33.44,4425372,IVZ
2015-11-10,33.3,33.59,32.645,32.97,4144995,IVZ
2015-11-11,33.5,33.62,33.15,33.31,3408844,IVZ
2015-11-12,32.99,33.1,32.46,32.48,3302893,IVZ
2015-11-13,32.19,32.39,31.65,31.72,2863764,IVZ
2015-11-16,31.64,32.21,31.48,32.18,2995896,IVZ
2015-11-17,32.21,32.58,32.02,32.16,2669292,IVZ
2015-11-18,32.34,33.09,32.2627,33.06,2593777,IVZ
2015-11-19,33.06,33.43,33.05,33.19,2507529,IVZ
2015-11-20,33.39,33.64,33.06,33.2,2329249,IVZ
2015-11-23,33.2,33.66,33.03,33.08,2997621,IVZ
2015-11-24,32.83,33.33,32.715,33.19,2757222,IVZ
2015-11-25,33.28,33.79,33.2418,33.59,2529473,IVZ
2015-11-27,33.57,33.635,33.22,33.6,981672,IVZ
2015-11-30,33.65,33.85,33.49,33.69,2611867,IVZ
2015-12-01,33.86,34.22,33.56,33.9,3002901,IVZ
2015-12-02,33.97,34.1,33.47,33.61,2584833,IVZ
2015-12-03,33.78,35.0,33.02,33.17,2932693,IVZ
2015-12-04,33.31,34.015,33.07,33.83,2832111,IVZ
2015-12-07,33.75,33.77,33.33,33.56,2276920,IVZ
2015-12-08,33.08,33.1612,32.7,32.85,3409914,IVZ
2015-12-09,32.68,33.28,32.26,32.37,3779721,IVZ
2015-12-10,32.51,33.19,32.26,32.79,3816818,IVZ
2015-12-11,32.24,32.5,31.39,31.42,8226075,IVZ
2015-12-14,31.45,31.67,30.12,30.39,6085734,IVZ
2015-12-15,30.77,31.44,30.5,31.34,5530208,IVZ
2015-12-16,31.68,31.955,31.045,31.9,4141565,IVZ
2015-12-17,32.09,32.12,31.16,31.19,3060987,IVZ
2015-12-18,31.0,31.05,30.675,30.74,6382760,IVZ
2015-12-21,31.05,31.66,30.94,31.65,3504237,IVZ
2015-12-22,31.78,31.99,31.31,31.73,2925697,IVZ
2015-12-23,32.01,33.22,31.94,33.12,4146272,IVZ
2015-12-24,33.07,33.19,32.73,32.92,1728108,IVZ
2015-12-28,32.75,33.0,32.58,32.96,2162476,IVZ
2015-12-29,33.21,33.61,33.17,33.57,3070847,IVZ
2015-12-30,33.36,33.78,33.27,33.38,2735074,IVZ
2015-12-31,33.13,33.69,33.055,33.48,3688748,IVZ
2016-01-04,32.59,33.21,32.37,33.19,7028560,IVZ
2016-01-05,33.34,33.54,32.68,33.1,4698739,IVZ
2016-01-06,32.28,32.78,32.1778,32.53,5198781,IVZ
2016-01-07,31.51,31.89,31.32,31.51,6252232,IVZ
2016-01-08,31.78,31.83,30.055,30.13,5357376,IVZ
2016-01-11,30.23,30.31,29.265,29.93,5870140,IVZ
2016-01-12,30.25,30.38,29.2,29.8,4515214,IVZ
2016-01-13,30.01,30.12,28.88,29.09,6488579,IVZ
2016-01-14,29.16,29.96,28.3799,29.63,3891915,IVZ
2016-01-15,28.57,29.25,28.34,28.76,4479589,IVZ
2016-01-19,29.13,29.3,28.53,28.82,3336296,IVZ
2016-01-20,28.2,28.54,27.36,28.21,5576038,IVZ
2016-01-21,28.48,29.0,28.1,28.43,3936472,IVZ
2016-01-22,28.96,29.54,28.89,29.48,4155949,IVZ
2016-01-25,29.27,29.35,28.53,28.65,5248852,IVZ
2016-01-26,28.77,29.28,28.7586,29.18,3815229,IVZ
2016-01-27,29.13,29.8783,28.76,28.98,5149282,IVZ
2016-01-28,29.27,29.85,28.28,28.55,6279958,IVZ
2016-01-29,28.87,30.02,28.75,29.93,7523683,IVZ
2016-02-01,29.68,29.69,28.81,29.12,5087193,IVZ
2016-02-02,28.4,28.4,27.63,27.79,5401420,IVZ
2016-02-03,28.03,28.11,26.75,27.57,8697551,IVZ
2016-02-04,27.57,28.505,27.49,27.96,5245789,IVZ
2016-02-05,27.97,28.27,26.925,27.08,6477296,IVZ
2016-02-08,26.42,26.42,25.43,25.78,5946370,IVZ
2016-02-09,25.03,25.94,24.92,25.65,5585846,IVZ
2016-02-10,25.89,26.725,25.76,26.31,6798415,IVZ
2016-02-11,25.4,25.5953,24.9,25.38,6561183,IVZ
2016-02-12,26.2,26.83,25.455,26.5,4910128,IVZ
2016-02-16,26.8,27.0,26.41,26.7,4540828,IVZ
2016-02-17,27.2,27.72,27.03,27.45,3539809,IVZ
2016-02-18,27.44,27.49,26.785,27.04,4279222,IVZ
2016-02-19,26.75,26.89,26.1032,26.3,5984159,IVZ
2016-02-22,26.79,27.29,26.67,27.18,3987620,IVZ
2016-02-23,27.1,27.16,26.2,26.34,3847330,IVZ
2016-02-24,25.95,26.22,25.31,26.17,3047640,IVZ
2016-02-25,26.23,26.905,26.0399,26.88,4099042,IVZ
2016-02-26,27.17,27.46,26.955,27.1,3336056,IVZ
2016-02-29,26.96,27.21,26.7,26.74,3377778,IVZ
2016-03-01,27.07,27.88,26.9875,27.88,5321346,IVZ
2016-03-02,27.95,28.23,27.73,28.22,4456226,IVZ
2016-03-03,28.2,28.65,28.1,28.6,3506936,IVZ
2016-03-04,28.75,29.39,28.46,29.09,4655904,IVZ
2016-03-07,28.75,29.21,28.6,29.01,2980590,IVZ
2016-03-08,28.66,28.82,28.09,28.2,3104788,IVZ
2016-03-09,28.48,28.5,27.67,28.19,3549625,IVZ
2016-03-10,28.49,28.61,27.68,28.33,4979455,IVZ
2016-03-11,29.12,30.075,28.86,30.0,4970197,IVZ
2016-03-14,29.74,30.09,29.535,29.96,4225762,IVZ
2016-03-15,29.62,29.7075,29.15,29.6,3047463,IVZ
2016-03-16,29.41,30.25,29.27,30.13,3594121,IVZ
2016-03-17,30.12,31.17,30.11,30.92,3758035,IVZ
2016-03-18,31.12,31.46,30.62,31.01,8770948,IVZ
2016-03-21,31.07,31.14,30.68,30.97,2673059,IVZ
2016-03-22,30.6,30.98,30.3701,30.82,2354183,IVZ
2016-03-23,30.82,30.82,30.185,30.4,3100676,IVZ
2016-03-24,30.02,30.34,29.82,30.33,2046969,IVZ
2016-03-28,30.33,30.635,30.07,30.49,1709994,IVZ
2016-03-29,30.25,30.925,29.93,30.87,2288810,IVZ
2016-03-30,31.22,31.545,31.03,31.26,3257180,IVZ
2016-03-31,31.19,31.41,30.49,30.77,7780859,IVZ
2016-04-01,30.49,31.46,30.39,31.38,4467407,IVZ
2016-04-04,31.34,31.555,30.985,31.09,4568042,IVZ
2016-04-05,30.47,30.86,30.18,30.69,4782510,IVZ
2016-04-06,30.54,31.13,30.49,30.76,3341459,IVZ
2016-04-07,30.43,30.84,29.5,29.6,6159516,IVZ
2016-04-08,29.96,30.08,29.51,29.6,3787291,IVZ
2016-04-11,29.88,30.18,29.59,29.62,4317046,IVZ
2016-04-12,29.84,30.23,29.505,30.08,4574143,IVZ
2016-04-13,30.58,31.22,30.52,31.22,3525594,IVZ
2016-04-14,31.19,31.55,30.98,31.31,2388849,IVZ
2016-04-15,31.29,31.38,31.07,31.24,2291965,IVZ
2016-04-18,31.07,31.66,30.99,31.53,2792740,IVZ
2016-04-19,31.71,31.99,31.55,31.79,2045012,IVZ
2016-04-20,31.92,32.505,31.77,32.38,2848600,IVZ
2016-04-21,32.35,32.58,32.04,32.31,3097628,IVZ
2016-04-22,32.4,32.695,32.14,32.36,2330170,IVZ
2016-04-25,32.17,32.34,31.68,31.82,3400403,IVZ
2016-04-26,32.04,32.45,31.82,32.43,2610416,IVZ
2016-04-27,32.31,32.855,32.23,32.73,3289529,IVZ
2016-04-28,31.91,32.12,31.325,31.49,5301508,IVZ
2016-04-29,31.16,31.35,30.505,31.01,3881963,IVZ
2016-05-02,30.83,31.43,30.68,31.06,3829739,IVZ
2016-05-03,30.61,30.61,29.635,30.13,5328066,IVZ
2016-05-04,29.81,30.04,29.49,29.72,2746451,IVZ
2016-05-05,29.81,29.9901,29.36,29.47,3499701,IVZ
2016-05-06,29.28,29.695,29.08,29.66,2937560,IVZ
2016-05-09,29.65,29.79,29.43,29.54,2314923,IVZ
2016-05-10,29.73,30.055,29.68,30.0,2768399,IVZ
2016-05-11,29.45,29.65,29.02,29.05,3562345,IVZ
2016-05-12,29.33,29.56,28.89,29.06,2679753,IVZ
2016-05-13,28.97,29.41,28.35,28.38,3403841,IVZ
2016-05-16,28.44,28.69,28.27,28.45,5191369,IVZ
2016-05-17,28.35,28.81,28.08,28.41,5230794,IVZ
2016-05-18,28.41,28.99,28.35,28.99,5730811,IVZ
2016-05-19,28.67,29.0,28.38,28.79,4261474,IVZ
2016-05-20,29.04,29.615,28.96,29.54,5756587,IVZ
2016-05-23,29.42,29.96,29.42,29.87,4309371,IVZ
2016-05-24,30.07,30.855,30.03,30.73,4962852,IVZ
2016-05-25,30.98,31.43,30.89,31.37,4559788,IVZ
2016-05-26,31.34,31.4,31.07,31.1,3212046,IVZ
2016-05-27,31.17,31.56,31.0,31.45,2535765,IVZ
2016-05-31,31.56,31.665,31.19,31.4,3503794,IVZ
2016-06-01,31.06,31.3973,30.65,31.31,2468663,IVZ
2016-06-02,31.0,31.0,30.56,30.83,2800729,IVZ
2016-06-03,30.4,30.55,30.01,30.41,5252854,IVZ
2016-06-06,30.49,30.865,30.356,30.61,6585285,IVZ
2016-06-07,30.65,30.7,29.84,29.85,5261566,IVZ
2016-06-08,29.84,30.13,29.54,29.59,6012284,IVZ
2016-06-09,29.35,29.35,28.71,29.07,5232422,IVZ
2016-06-10,28.6,28.66,28.29,28.42,4298159,IVZ
2016-06-13,28.2,28.71,27.905,27.95,6005947,IVZ
2016-06-14,27.82,28.05,27.23,27.4,4759492,IVZ
2016-06-15,27.58,28.02,27.36,27.4,4708450,IVZ
2016-06-16,27.04,27.54,26.82,27.51,4305107,IVZ
2016-06-17,27.57,28.06,27.49,27.73,8511496,IVZ
2016-06-20,28.44,28.82,28.44,28.63,7407030,IVZ
2016-06-21,28.73,28.845,28.51,28.65,4109077,IVZ
2016-06-22,28.8,29.15,28.695,28.77,3621701,IVZ
2016-06-23,29.28,29.64,29.25,29.62,3043204,IVZ
2016-06-24,27.45,27.5,25.55,25.57,13759694,IVZ
2016-06-27,24.97,24.97,23.015,23.16,10717555,IVZ
2016-06-28,23.77,24.18,23.49,23.99,10607110,IVZ
2016-06-29,24.44,24.86,24.22,24.85,6766525,IVZ
2016-06-30,25.0,25.54,24.76,25.54,8218470,IVZ
2016-07-01,25.48,26.01,25.26,25.33,4681605,IVZ
2016-07-05,24.94,24.98,24.48,24.77,4958440,IVZ
2016-07-06,24.51,25.05,24.34,24.99,4403255,IVZ
2016-07-07,24.97,25.42,24.82,25.16,4623607,IVZ
2016-07-08,25.71,25.8999,25.49,25.63,5498274,IVZ
2016-07-11,25.94,26.12,25.625,25.82,4797293,IVZ
2016-07-12,26.4,27.0,26.28,26.86,6744595,IVZ
2016-07-13,26.86,26.9,26.441,26.68,4238231,IVZ
2016-07-14,27.48,27.62,26.95,27.16,5162566,IVZ
2016-07-15,27.35,27.535,27.16,27.42,3314867,IVZ
2016-07-18,27.55,27.83,27.43,27.68,2759474,IVZ
2016-07-19,27.41,27.745,27.07,27.6,2674470,IVZ
2016-07-20,27.84,28.11,27.54,28.01,4118573,IVZ
2016-07-21,28.0,28.19,27.96,28.11,2984705,IVZ
2016-07-22,28.11,28.485,28.04,28.45,3587456,IVZ
2016-07-25,28.31,28.545,28.2553,28.41,3370303,IVZ
2016-07-26,28.42,28.66,28.24,28.37,3993055,IVZ
2016-07-27,28.37,28.73,28.34,28.61,4071867,IVZ
2016-07-28,28.82,29.56,28.52,28.92,4375140,IVZ
2016-07-29,28.69,29.24,28.6601,29.18,4163098,IVZ
2016-08-01,29.22,29.37,28.84,29.04,3295863,IVZ
2016-08-02,28.96,29.2,28.15,28.27,6407573,IVZ
2016-08-03,28.41,29.06,28.35,29.02,2935396,IVZ
2016-08-04,28.93,29.16,28.7,28.92,2102917,IVZ
2016-08-05,29.36,29.88,29.31,29.55,4625635,IVZ
2016-08-08,29.69,29.9,29.5,29.7,3024915,IVZ
2016-08-09,29.68,29.68,29.275,29.48,2842442,IVZ
2016-08-10,29.49,29.58,29.31,29.39,2117859,IVZ
2016-08-11,29.56,29.8,29.41,29.7,2483583,IVZ
2016-08-12,29.24,29.81,29.23,29.76,2502457,IVZ
2016-08-15,29.88,30.15,29.83,29.94,2956285,IVZ
2016-08-16,29.6,29.84,29.52,29.73,2893926,IVZ
2016-08-17,29.67,30.08,29.58,29.95,2851502,IVZ
2016-08-18,29.89,30.17,29.8316,30.17,2755698,IVZ
2016-08-19,29.95,30.41,29.91,30.29,2837283,IVZ
2016-08-22,30.14,30.41,30.03,30.28,2947276,IVZ
2016-08-23,30.55,30.715,30.52,30.6,2194789,IVZ
2016-08-24,30.73,30.8,30.5464,30.68,2986437,IVZ
2016-08-25,30.55,30.75,30.4,30.74,4308182,IVZ
2016-08-26,30.91,31.18,30.685,30.88,4123007,IVZ
2016-08-29,30.92,31.325,30.92,30.96,3219108,IVZ
2016-08-30,31.1,31.335,31.01,31.19,4325142,IVZ
2016-08-31,31.26,31.49,30.985,31.19,4251613,IVZ
2016-09-01,31.32,31.51,30.79,31.1,2866789,IVZ
2016-09-02,31.3,31.55,31.14,31.48,2156322,IVZ
2016-09-06,31.48,31.65,31.1901,31.33,3146130,IVZ
2016-09-07,31.24,31.64,31.19,31.47,2325368,IVZ
2016-09-08,31.46,31.64,31.38,31.49,2572829,IVZ
2016-09-09,31.36,31.47,30.765,30.78,4356940,IVZ
2016-09-12,30.49,31.76,30.07,31.61,5112545,IVZ
2016-09-13,30.92,30.96,30.295,30.51,4887945,IVZ
2016-09-14,30.46,30.7601,30.23,30.32,4630808,IVZ
2016-09-15,30.14,30.88,30.0701,30.7,3121109,IVZ
2016-09-16,30.37,30.41,29.88,30.18,10348976,IVZ
2016-09-19,30.4,30.84,30.26,30.3,2918131,IVZ
2016-09-20,30.66,30.8395,30.385,30.48,3821960,IVZ
2016-09-21,30.74,30.915,30.41,30.84,3189418,IVZ
2016-09-22,31.12,31.37,30.94,31.1,2725894,IVZ
2016-09-23,30.95,31.055,30.5,30.54,2207095,IVZ
2016-09-26,30.28,30.67,30.13,30.28,2780244,IVZ
2016-09-27,30.34,30.72,30.06,30.71,2341580,IVZ
2016-09-28,30.81,30.995,30.52,30.98,2705889,IVZ
2016-09-29,30.84,31.185,30.17,30.44,3077361,IVZ
2016-09-30,30.81,31.43,30.57,31.27,3411362,IVZ
2016-10-03,31.24,31.71,31.15,31.46,3791361,IVZ
2016-10-04,31.54,31.675,31.0,31.39,4063650,IVZ
2016-10-05,31.56,32.03,31.55,31.97,2904565,IVZ
2016-10-06,31.87,31.94,31.62,31.83,3210182,IVZ
2016-10-07,31.79,31.9,30.88,31.13,5942030,IVZ
2016-10-10,31.34,31.64,31.15,31.25,4403204,IVZ
2016-10-11,31.09,31.44,30.37,30.54,5699024,IVZ
2016-10-12,30.59,31.33,30.59,30.8,4767907,IVZ
2016-10-13,30.43,30.43,29.7399,30.31,2450514,IVZ
2016-10-14,30.53,30.69,29.9,29.91,4686758,IVZ
2016-10-17,29.97,30.06,29.48,29.57,4071892,IVZ
2016-10-18,30.0,30.0,29.525,29.59,4255085,IVZ
2016-10-19,29.74,29.99,29.7,29.75,3703646,IVZ
2016-10-20,29.7,30.0,29.655,29.82,3297238,IVZ
2016-10-21,29.58,29.975,29.5,29.83,3306218,IVZ
2016-10-24,30.01,30.2363,29.97,30.1,3482211,IVZ
2016-10-25,30.09,30.235,29.56,29.58,3044094,IVZ
2016-10-26,29.4,29.79,29.21,29.7,5205995,IVZ
2016-10-27,29.29,29.55,28.55,29.09,6021138,IVZ
2016-10-28,29.16,29.19,28.23,28.54,4924705,IVZ
2016-10-31,28.61,28.62,28.085,28.09,4139975,IVZ
2016-11-01,28.28,28.41,27.68,28.04,3380028,IVZ
2016-11-02,27.95,27.95,27.46,27.67,3535750,IVZ
2016-11-03,27.88,28.0,27.63,27.85,4162511,IVZ
2016-11-04,27.83,28.175,27.58,27.86,4644053,IVZ
2016-11-07,28.58,28.885,28.37,28.48,3775256,IVZ
2016-11-08,28.35,28.61,28.06,28.4,2716905,IVZ
2016-11-09,29.1,30.28,28.5738,30.09,5771530,IVZ
2016-11-10,30.14,31.71,30.14,31.0,5508952,IVZ
2016-11-11,30.77,31.24,30.55,31.2,5617432,IVZ
2016-11-14,31.49,32.17,31.35,31.97,5729173,IVZ
2016-11-15,31.59,32.36,31.41,32.31,4422844,IVZ
2016-11-16,31.95,32.3,31.7738,31.78,2906436,IVZ
2016-11-17,31.82,32.05,31.63,31.9,3251234,IVZ
2016-11-18,31.91,32.0,31.475,31.52,3687504,IVZ
2016-11-21,31.79,31.8,31.345,31.78,3109603,IVZ
2016-11-22,31.96,31.96,31.41,31.73,2449556,IVZ
2016-11-23,31.76,31.95,31.47,31.67,2013021,IVZ
2016-11-25,31.69,31.82,31.54,31.66,901828,IVZ
2016-11-28,31.35,31.52,31.165,31.23,2934522,IVZ
2016-11-29,31.33,31.39,30.88,30.94,2611383,IVZ
2016-11-30,31.53,31.62,31.2137,31.31,3269180,IVZ
2016-12-01,31.64,31.92,31.365,31.62,2830063,IVZ
2016-12-02,31.49,31.6,31.26,31.42,2349382,IVZ
2016-12-05,31.82,32.005,31.41,31.72,3345855,IVZ
2016-12-06,31.88,32.329,31.825,32.24,3551862,IVZ
2016-12-07,32.24,32.84,32.14,32.73,2770385,IVZ
2016-12-08,32.88,33.34,32.77,33.16,2687566,IVZ
2016-12-09,33.07,33.2,32.73,32.79,2636911,IVZ
2016-12-12,32.78,32.82,32.18,32.31,2951876,IVZ
2016-12-13,32.51,32.54,31.525,31.74,6196852,IVZ
2016-12-14,31.48,32.1,31.293,31.52,5014924,IVZ
2016-12-15,31.64,32.14,31.46,31.65,3498929,IVZ
2016-12-16,31.92,32.355,31.31,31.4,6722889,IVZ
2016-12-19,31.32,31.67,31.11,31.4,2629381,IVZ
2016-12-20,31.74,31.96,31.62,31.83,3185814,IVZ
2016-12-21,31.787,31.8,31.25,31.44,2670384,IVZ
2016-12-22,31.41,31.41,30.78,31.05,2706188,IVZ
2016-12-23,31.12,31.12,30.68,30.86,1510253,IVZ
2016-12-27,31.02,31.31,30.9,31.16,1751537,IVZ
2016-12-28,31.27,31.3,30.325,30.35,2633855,IVZ
2016-12-29,30.38,30.44,29.96,30.1,3287357,IVZ
2016-12-30,30.33,30.46,30.19,30.34,2170375,IVZ
2017-01-03,30.98,31.24,30.56,30.93,3483548,IVZ
2017-01-04,31.04,31.82,30.95,31.77,3470424,IVZ
2017-01-05,31.56,31.8,31.06,31.52,2797536,IVZ
2017-01-06,31.6,31.625,31.18,31.53,3522546,IVZ
2017-01-09,31.25,31.55,30.84,30.85,3525069,IVZ
2017-01-10,30.85,31.01,30.64,30.67,2895969,IVZ
2017-01-11,30.61,31.13,30.58,31.11,2361445,IVZ
2017-01-12,30.89,31.15,30.46,31.05,2984667,IVZ
2017-01-13,31.14,31.55,31.06,31.1,2411160,IVZ
2017-01-17,30.9,30.94,30.45,30.55,2834097,IVZ
2017-01-18,30.43,30.57,30.235,30.55,3512493,IVZ
2017-01-19,30.64,30.82,30.115,30.17,3964772,IVZ
2017-01-20,30.29,30.53,30.2,30.52,3855508,IVZ
2017-01-23,30.38,30.51,30.1099,30.46,1988474,IVZ
2017-01-24,30.61,31.3,30.57,30.85,3467741,IVZ
2017-01-25,31.27,31.49,30.85,31.09,3511634,IVZ
2017-01-26,31.44,31.53,29.89,30.0,4882343,IVZ
2017-01-27,29.96,30.03,29.33,29.51,4015258,IVZ
2017-01-30,29.43,29.43,28.84,29.22,4102332,IVZ
2017-01-31,29.12,29.18,28.75,28.92,4944754,IVZ
2017-02-01,29.16,29.7,29.09,29.59,3632551,IVZ
2017-02-02,29.24,29.66,29.0724,29.55,3505304,IVZ
2017-02-03,30.16,30.9344,30.13,30.9,5353947,IVZ
2017-02-06,30.59,30.98,30.41,30.46,2567327,IVZ
2017-02-07,30.65,30.685,30.13,30.43,2405968,IVZ
2017-02-08,30.21,30.6,29.98,30.52,2658764,IVZ
2017-02-09,30.69,31.54,30.685,31.5,3904513,IVZ
2017-02-10,31.74,32.1864,31.71,31.84,3905275,IVZ
2017-02-13,32.03,32.23,31.83,32.11,2251481,IVZ
2017-02-14,31.76,32.14,31.66,32.0,2231231,IVZ
2017-02-15,32.37,32.82,32.11,32.71,2972915,IVZ
2017-02-16,32.69,32.7562,32.41,32.55,2188535,IVZ
2017-02-17,32.05,32.57,32.0173,32.54,2121062,IVZ
2017-02-21,32.75,33.22,32.74,33.15,3064603,IVZ
2017-02-22,32.92,33.435,32.89,33.35,3770483,IVZ
2017-02-23,33.46,33.46,32.97,33.0,3407394,IVZ
2017-02-24,32.56,32.84,32.53,32.66,3424879,IVZ
2017-02-27,32.62,32.81,32.53,32.65,2425093,IVZ
2017-02-28,32.46,32.51,31.9,32.19,5043308,IVZ
2017-03-01,32.93,33.1756,32.41,32.45,5487957,IVZ
2017-03-02,32.48,32.62,32.17,32.38,3480210,IVZ
2017-03-03,32.44,32.55,32.08,32.33,2671470,IVZ
2017-03-06,32.16,32.385,32.07,32.19,2590906,IVZ
2017-03-07,32.15,32.365,31.86,31.96,3799723,IVZ
2017-03-08,32.28,32.4,32.12,32.21,2299990,IVZ
2017-03-09,32.31,32.45,32.1,32.26,2635845,IVZ
2017-03-10,32.44,32.49,31.65,31.79,3616958,IVZ
2017-03-13,31.92,31.92,31.465,31.67,2729693,IVZ
2017-03-14,31.53,31.6,31.11,31.58,2959373,IVZ
2017-03-15,32.11,32.57,32.025,32.5,3014786,IVZ
2017-03-16,32.78,32.81,32.5,32.68,2005161,IVZ
2017-03-17,32.72,32.72,31.18,31.23,5448075,IVZ
2017-03-20,31.18,31.34,30.8,31.09,2711317,IVZ
2017-03-21,31.33,31.73,30.2,30.28,3662503,IVZ
2017-03-22,30.13,30.21,29.7,30.1,3305702,IVZ
2017-03-23,30.09,30.79,30.02,30.22,3201352,IVZ
2017-03-24,30.32,30.53,29.945,30.1,3466527,IVZ
2017-03-27,29.63,30.04,29.36,30.0,3811042,IVZ
2017-03-28,29.96,30.98,29.87,30.77,3481582,IVZ
2017-03-29,30.7,30.825,30.53,30.59,2165932,IVZ
2017-03-30,30.54,30.86,30.42,30.72,2402985,IVZ
2017-03-31,30.56,30.87,30.47,30.63,2970673,IVZ
2017-04-03,30.61,30.7302,30.13,30.59,2513185,IVZ
2017-04-04,30.42,30.69,30.41,30.49,1849542,IVZ
2017-04-05,30.76,31.02,30.26,30.28,1967647,IVZ
2017-04-06,30.38,30.68,30.16,30.59,1870704,IVZ
2017-04-07,30.32,30.58,30.2043,30.37,2791163,IVZ
2017-04-10,30.37,31.005,30.31,30.75,3003905,IVZ
2017-04-11,30.58,30.87,30.1547,30.81,2834825,IVZ
2017-04-12,30.83,30.92,30.36,30.48,3275366,IVZ
2017-04-13,30.3,30.6,30.02,30.03,2472579,IVZ
2017-04-17,30.12,30.77,30.1,30.73,2266256,IVZ
2017-04-18,30.56,30.84,30.37,30.64,3066763,IVZ
2017-04-19,30.96,31.14,30.87,31.01,3117887,IVZ
2017-04-20,31.19,31.59,31.03,31.52,3532860,IVZ
2017-04-21,31.5,31.64,31.14,31.28,2734349,IVZ
2017-04-24,32.0,32.255,31.88,32.03,3774465,IVZ
2017-04-25,32.3,32.33,31.995,32.17,2664224,IVZ
2017-04-26,32.11,32.68,32.01,32.44,4084018,IVZ
2017-04-27,32.7,33.13,31.99,33.12,4668923,IVZ
2017-04-28,33.12,33.47,32.79,32.94,3185461,IVZ
2017-05-01,33.07,33.119,32.665,32.69,2332397,IVZ
2017-05-02,32.72,32.79,32.36,32.61,2217115,IVZ
2017-05-03,32.44,32.72,32.35,32.67,1741007,IVZ
2017-05-04,32.8,32.95,32.21,32.41,2003585,IVZ
2017-05-05,32.47,32.5303,32.18,32.38,1475432,IVZ
2017-05-08,32.48,32.48,32.22,32.35,2267510,IVZ
2017-05-09,32.4,32.67,32.3401,32.56,2340274,IVZ
2017-05-10,32.24,32.44,32.045,32.39,1856370,IVZ
2017-05-11,32.22,32.2421,31.77,32.15,2280761,IVZ
2017-05-12,31.97,32.14,31.8401,32.12,1837429,IVZ
2017-05-15,32.23,32.45,32.09,32.22,2719787,IVZ
2017-05-16,32.39,32.42,31.92,32.18,2170885,IVZ
2017-05-17,31.49,31.81,30.575,30.66,3514721,IVZ
2017-05-18,30.69,31.38,30.51,31.24,4234031,IVZ
2017-05-19,31.38,31.775,31.219,31.62,2281629,IVZ
2017-05-22,31.87,31.99,31.5999,31.85,1501314,IVZ
2017-05-23,30.95,31.9614,30.95,31.25,2741649,IVZ
2017-05-24,31.28,31.31,30.92,31.18,2701729,IVZ
2017-05-25,31.51,32.12,31.31,31.95,2435250,IVZ
2017-05-26,31.78,32.03,31.635,32.0,1636815,IVZ
2017-05-30,31.99,31.99,31.51,31.62,1534210,IVZ
2017-05-31,31.85,31.9,31.16,31.7,2521037,IVZ
2017-06-01,31.88,32.95,31.75,32.92,3170709,IVZ
2017-06-02,32.7,33.17,32.57,32.93,3235407,IVZ
2017-06-05,33.23,33.4,32.98,33.34,3359166,IVZ
2017-06-06,33.16,33.58,33.0,33.41,3301481,IVZ
2017-06-07,33.48,33.55,33.22,33.41,2639246,IVZ
2017-06-08,33.41,34.105,33.31,33.88,2717572,IVZ
2017-06-09,34.15,34.34,33.925,34.32,2898945,IVZ
2017-06-12,34.31,34.7,34.21,34.45,2587856,IVZ
2017-06-13,34.57,34.79,34.345,34.49,2151516,IVZ
2017-06-14,34.29,34.73,34.14,34.68,2034771,IVZ
2017-06-15,34.13,34.69,34.13,34.58,2085091,IVZ
2017-06-16,34.55,34.72,34.38,34.61,3181271,IVZ
2017-06-19,34.8,35.48,34.71,35.4,2665424,IVZ
2017-06-20,35.26,35.39,35.07,35.07,1792940,IVZ
2017-06-21,35.15,35.19,34.76,34.8,2266215,IVZ
2017-06-22,34.74,35.18,34.71,34.99,1781091,IVZ
2017-06-23,35.14,35.14,34.77,34.97,3361357,IVZ
2017-06-26,35.17,35.36,34.86,35.01,2934257,IVZ
2017-06-27,35.24,35.25,34.75,34.77,3341659,IVZ
2017-06-28,35.05,35.32,34.735,35.31,3691533,IVZ
2017-06-29,35.73,35.91,34.69,35.0,2729034,IVZ
2017-06-30,35.3,35.44,35.06,35.19,2361509,IVZ
2017-07-03,35.46,35.97,35.46,35.51,1497301,IVZ
2017-07-05,35.56,35.82,35.3,35.5,2033895,IVZ
2017-07-06,35.33,35.67,35.145,35.16,3101870,IVZ
2017-07-07,35.48,35.99,35.28,35.92,3015460,IVZ
2017-07-10,35.78,36.63,35.775,36.47,2942829,IVZ
2017-07-11,36.48,36.48,35.625,35.72,2847536,IVZ
2017-07-12,35.79,36.27,35.72,36.11,2616243,IVZ
2017-07-13,36.1,36.1,35.55,35.9,3907771,IVZ
2017-07-14,35.68,36.2,35.53,36.11,2050368,IVZ
2017-07-17,36.48,36.48,35.82,36.17,1926101,IVZ
2017-07-18,35.94,36.18,35.81,35.94,2115363,IVZ
2017-07-19,36.11,36.21,35.92,36.2,1493901,IVZ
2017-07-20,36.31,36.43,36.1,36.14,2184507,IVZ
2017-07-21,36.08,36.26,35.87,36.05,1749666,IVZ
2017-07-24,36.05,36.335,35.98,36.27,1971540,IVZ
2017-07-25,36.72,36.835,36.44,36.53,2189341,IVZ
2017-07-26,36.6,36.75,36.29,36.44,2800029,IVZ
2017-07-27,36.34,36.34,33.86,34.6,6188153,IVZ
2017-07-28,34.32,34.73,34.11,34.36,4236109,IVZ
2017-07-31,34.55,35.17,34.44,34.77,5081024,IVZ
2017-08-01,34.78,34.795,34.42,34.57,1987365,IVZ
2017-08-02,35.11,35.22,34.6,34.63,4404506,IVZ
2017-08-03,34.59,35.11,34.32,34.53,2532679,IVZ
2017-08-04,34.78,34.795,34.42,34.57,1987365,IVZ
2017-08-07,34.67,34.795,34.443,34.76,1634779,IVZ
2017-08-08,34.64,35.11,34.53,34.61,2101964,IVZ
2017-08-09,34.38,34.58,34.17,34.57,1902689,IVZ
2017-08-10,34.29,34.42,33.52,33.54,2480065,IVZ
2017-08-11,33.53,34.105,33.36,33.99,2768167,IVZ
2017-08-14,34.29,34.2925,33.935,34.0,1799699,IVZ
2017-08-15,33.9,33.99,33.645,33.82,1723079,IVZ
2017-08-16,34.02,34.15,33.61,33.66,2014164,IVZ
2017-08-17,33.5,33.6,32.76,32.77,2517528,IVZ
2017-08-18,32.67,33.185,32.57,32.86,2974908,IVZ
2017-08-21,32.81,32.93,32.59,32.88,1435340,IVZ
2017-08-22,32.94,33.27,32.71,33.25,1773322,IVZ
2017-08-23,32.98,33.255,32.85,32.87,1898634,IVZ
2017-08-24,32.95,32.95,32.39,32.58,2279366,IVZ
2017-08-25,32.78,33.0,32.59,32.77,2035190,IVZ
2017-08-28,32.93,32.97,32.32,32.45,1798430,IVZ
2017-08-29,32.08,32.36,31.85,32.23,2824879,IVZ
2017-08-30,32.23,32.54,32.1,32.44,2307370,IVZ
2017-08-31,32.65,32.86,32.42,32.78,1991565,IVZ
2017-09-01,32.95,33.2993,32.88,33.12,1832880,IVZ
2017-09-05,32.93,32.94,32.14,32.26,2743398,IVZ
2017-09-06,32.48,32.59,32.01,32.05,2411799,IVZ
2017-09-07,32.08,32.15,31.6,31.75,1945139,IVZ
2017-09-08,31.67,31.88,31.58,31.69,2158697,IVZ
2017-09-11,32.1,32.56,32.03,32.1,1953743,IVZ
2017-09-12,32.42,32.62,32.29,32.51,1755540,IVZ
2017-09-13,32.48,32.74,32.37,32.73,1995107,IVZ
2017-09-14,32.64,33.01,32.545,32.79,2331130,IVZ
2017-09-15,32.77,33.09,32.59,33.08,3894860,IVZ
2017-09-18,33.12,33.6,33.12,33.44,2836290,IVZ
2017-09-19,33.44,33.63,33.25,33.51,2551683,IVZ
2017-09-20,33.55,33.6,33.26,33.45,2140873,IVZ
2017-09-21,33.48,33.65,33.18,33.56,1556539,IVZ
2017-09-22,33.49,34.235,33.35,34.2,2657637,IVZ
2017-09-25,34.11,34.415,33.925,34.23,1485311,IVZ
2017-09-26,34.29,34.4,34.07,34.09,1161131,IVZ
2017-09-27,34.47,34.575,34.1,34.4,1735524,IVZ
2017-09-28,34.0,34.29,33.65,34.28,2716965,IVZ
2017-09-29,34.46,35.44,34.46,35.04,3333879,IVZ
2017-10-02,35.01,35.545,34.63,35.53,3008884,IVZ
2017-10-03,35.51,35.83,35.355,35.76,2235521,IVZ
2017-10-04,35.67,35.91,35.45,35.59,1915645,IVZ
2017-10-05,35.61,36.17,35.58,35.8,2686812,IVZ
2017-10-06,35.89,35.89,35.6,35.77,2369505,IVZ
2017-10-09,35.9,35.92,35.67,35.73,1745446,IVZ
2017-10-10,35.88,36.21,35.8,36.08,3105596,IVZ
2017-10-11,36.11,36.56,36.11,36.29,2658524,IVZ
2017-10-12,36.28,36.685,36.19,36.29,4511378,IVZ
2017-10-13,36.27,36.55,36.12,36.15,3281535,IVZ
2017-10-16,36.24,36.39,36.085,36.32,2255479,IVZ
2017-10-17,36.34,36.3425,36.025,36.19,1979425,IVZ
2017-10-18,36.34,36.83,36.27,36.79,2773095,IVZ
2017-10-19,36.5,36.88,36.48,36.88,2214735,IVZ
2017-10-20,37.33,37.42,37.13,37.34,3484867,IVZ
2017-10-23,37.32,37.51,37.17,37.26,2170087,IVZ
2017-10-24,37.5,37.585,37.28,37.41,1988683,IVZ
2017-10-25,37.4,37.4,36.37,36.83,3112512,IVZ
2017-10-26,37.7,37.75,36.42,37.15,2334045,IVZ
2017-10-27,37.2,37.379,36.75,36.89,1788348,IVZ
2017-10-30,36.63,36.78,35.94,36.04,2693893,IVZ
2017-10-31,36.04,36.167,35.73,35.79,2737728,IVZ
2017-11-01,36.05,36.25,35.74,35.76,1734602,IVZ
2017-11-02,35.81,36.31,35.71,36.16,3305226,IVZ
2017-11-03,36.16,36.19,35.73,36.05,2448831,IVZ
2017-11-06,35.99,36.12,35.8,35.87,1496624,IVZ
2017-11-07,35.93,36.09,35.38,35.61,1630999,IVZ
2017-11-08,35.59,35.72,35.41,35.69,2081504,IVZ
2017-11-09,35.42,35.57,35.19,35.5,1865447,IVZ
2017-11-10,35.46,35.54,35.03,35.15,1598172,IVZ
2017-11-13,34.63,34.68,34.351,34.52,1896646,IVZ
2017-11-14,34.29,34.525,34.26,34.47,2247757,IVZ
2017-11-15,34.21,34.8,33.95,34.48,4631776,IVZ
2017-11-16,34.71,34.87,34.5,34.57,2280142,IVZ
2017-11-17,34.43,35.07,34.365,34.98,2899321,IVZ
2017-11-20,35.05,35.81,35.01,35.46,2941111,IVZ
2017-11-21,35.63,35.88,35.44,35.63,2075362,IVZ
2017-11-22,35.67,35.85,35.16,35.23,1426824,IVZ
2017-11-24,35.35,35.4,35.045,35.09,687914,IVZ
2017-11-27,35.14,35.32,35.0,35.2,2960694,IVZ
2017-11-28,35.37,36.205,35.2,36.0,3293950,IVZ
2017-11-29,36.23,36.48,35.67,36.1,3489230,IVZ
2017-11-30,36.35,36.68,36.04,36.17,2611079,IVZ
2017-12-01,36.28,36.42,35.09,36.21,3226443,IVZ
2017-12-04,36.88,37.12,36.67,36.88,2979380,IVZ
2017-12-05,36.95,36.95,36.53,36.63,1550318,IVZ
2017-12-06,36.6,37.35,36.54,37.09,2394200,IVZ
2017-12-07,36.97,37.82,36.82,37.34,2101638,IVZ
2017-12-08,37.46,37.77,37.28,37.67,1489286,IVZ
2017-12-11,37.75,37.8464,37.22,37.39,2494330,IVZ
2017-12-12,37.17,37.4,36.81,37.17,2837867,IVZ
2017-12-13,37.24,37.72,36.92,36.96,3618145,IVZ
2017-12-14,37.0,37.15,36.29,36.29,2817749,IVZ
2017-12-15,36.48,36.85,36.41,36.56,5006067,IVZ
2017-12-18,36.99,37.09,36.67,36.81,2315769,IVZ
2017-12-19,37.0,37.09,36.6,36.61,2469440,IVZ
2017-12-20,36.94,37.05,36.41,36.52,1786416,IVZ
2017-12-21,36.62,36.79,36.455,36.61,2611163,IVZ
2017-12-22,36.62,36.79,36.51,36.64,1304588,IVZ
2017-12-26,36.66,36.79,36.42,36.6,638104,IVZ
2017-12-27,36.68,36.68,36.4,36.54,1052418,IVZ
2017-12-28,36.65,36.795,36.48,36.77,1388138,IVZ
2017-12-29,36.89,36.89,36.54,36.54,1493837,IVZ
2018-01-02,36.84,36.86,36.18,36.35,2815980,IVZ
2018-01-03,36.0,36.58,35.89,36.53,2876756,IVZ
2018-01-04,36.67,37.12,36.64,36.83,2388502,IVZ
2018-01-05,36.99,37.33,36.81,37.28,3220792,IVZ
2018-01-08,36.57,37.09,36.56,36.84,3534119,IVZ
2018-01-09,36.97,37.4799,36.97,37.2,2840263,IVZ
2018-01-10,37.31,37.66,36.68,36.82,3929898,IVZ
2018-01-11,36.92,37.33,36.6,37.3,2974190,IVZ
2018-01-12,37.59,37.88,37.41,37.86,2511795,IVZ
2018-01-16,38.13,38.42,37.09,37.2,3843918,IVZ
2018-01-17,37.4,38.29,37.31,38.08,3258274,IVZ
2018-01-18,38.08,38.21,37.79,37.86,2315740,IVZ
2018-01-19,37.98,38.25,37.92,38.13,2457584,IVZ
2018-01-22,37.96,38.06,37.33,37.87,3176352,IVZ
2018-01-23,37.78,38.0149,37.435,37.61,3223428,IVZ
2018-01-24,37.88,38.2,37.49,37.61,2776971,IVZ
2018-01-25,37.69,37.71,37.24,37.59,2042607,IVZ
2018-01-26,37.7,38.43,37.45,38.4,3309719,IVZ
2018-01-29,38.26,38.43,37.47,37.48,3093066,IVZ
2018-01-30,37.12,37.4,36.68,36.68,3941125,IVZ
2018-01-31,36.25,36.66,35.41,36.13,4910117,IVZ
2018-02-01,36.25,36.64,35.85,36.03,3966642,IVZ
2018-02-02,35.65,35.7,34.815,35.16,5003882,IVZ
2018-02-05,34.53,35.1538,33.02,33.17,6240053,IVZ
2018-02-06,32.39,33.86,32.08,33.61,6416553,IVZ
2018-02-07,33.54,34.36,33.43,33.46,4163004,IVZ
2013-02-08,68.42,69.418,68.3,69.07,499621,JBHT
2013-02-11,69.11,69.6,68.08,68.32,449784,JBHT
2013-02-12,68.26,68.91,66.959,67.13,1007113,JBHT
2013-02-13,67.58,67.83,66.5,66.92,825588,JBHT
2013-02-14,66.97,67.7,66.6601,67.41,452537,JBHT
2013-02-15,67.5,68.67,66.79,66.8,785811,JBHT
2013-02-19,66.98,67.68,66.62,67.62,619695,JBHT
2013-02-20,67.38,67.7165,66.36,66.48,558106,JBHT
2013-02-21,66.56,67.37,65.53,66.05,500145,JBHT
2013-02-22,66.4,67.42,66.18,67.27,397146,JBHT
2013-02-25,67.42,67.7499,66.03,66.04,470292,JBHT
2013-02-26,66.42,66.715,65.8,66.36,445569,JBHT
2013-02-27,66.96,70.55,66.91,69.83,2085294,JBHT
2013-02-28,69.8,70.1,69.05,69.658,1007106,JBHT
2013-03-01,69.99,69.99,68.53,69.18,1140461,JBHT
2013-03-04,69.0,69.78,68.7,69.61,775959,JBHT
2013-03-05,69.77,70.5199,69.76,70.2,777400,JBHT
2013-03-06,70.55,71.85,69.58,69.69,784680,JBHT
2013-03-07,70.0,70.08,68.71,69.22,817839,JBHT
2013-03-08,69.58,70.55,68.73,69.29,739979,JBHT
2013-03-11,69.13,69.46,68.58,68.89,582648,JBHT
2013-03-12,68.97,70.15,68.45,70.1,1140732,JBHT
2013-03-13,70.14,74.52,70.14,74.44,2941026,JBHT
2013-03-14,74.37,74.93,73.55,74.51,1165384,JBHT
2013-03-15,73.61,74.08,72.63,74.0,1217876,JBHT
2013-03-18,73.26,74.48,73.04,74.1,760266,JBHT
2013-03-19,74.13,74.69,73.42,73.89,1013867,JBHT
2013-03-20,73.84,74.74,73.59,74.66,619219,JBHT
2013-03-21,74.37,75.02,73.71,73.97,686908,JBHT
2013-03-22,74.32,75.0,73.8,74.24,737479,JBHT
2013-03-25,75.55,75.73,73.045,73.7,902398,JBHT
2013-03-26,74.0,74.53,72.96,73.6,689194,JBHT
2013-03-27,73.4,73.91,72.47,73.86,373409,JBHT
2013-03-28,73.83,74.59,73.34,74.48,626186,JBHT
2013-04-01,74.44,74.95,72.82,73.42,481727,JBHT
2013-04-02,73.83,74.54,73.222,73.33,529328,JBHT
2013-04-03,73.71,74.18,72.26,72.69,523937,JBHT
2013-04-04,72.98,73.02,71.68,72.46,527455,JBHT
2013-04-05,71.84,73.54,71.25,73.4,647240,JBHT
2013-04-08,73.64,74.25,73.245,73.84,772801,JBHT
2013-04-09,73.9,74.21,73.152,73.5,545950,JBHT
2013-04-10,73.71,75.16,73.39,74.87,766927,JBHT
2013-04-11,74.85,75.14,73.8525,74.22,1088728,JBHT
2013-04-12,72.0,73.09,71.5,72.01,1372962,JBHT
2013-04-15,72.0,72.47,70.49,70.65,1352460,JBHT
2013-04-16,71.2,71.72,70.84,71.39,833584,JBHT
2013-04-17,71.02,71.2,69.19,69.69,1312753,JBHT
2013-04-18,69.96,70.32,69.04,69.4,766997,JBHT
2013-04-19,69.51,70.0815,69.09,70.0,1026273,JBHT
2013-04-22,70.06,71.515,69.11,71.22,938216,JBHT
2013-04-23,71.73,72.18,69.99,70.28,759860,JBHT
2013-04-24,70.38,71.11,70.11,70.16,769708,JBHT
2013-04-25,70.27,71.41,70.27,71.0,719132,JBHT
2013-04-26,71.05,71.795,70.83,71.56,549126,JBHT
2013-04-29,71.5,72.74,70.83,72.23,896779,JBHT
2013-04-30,71.68,72.225,70.7,71.07,1048546,JBHT
2013-05-01,71.02,71.06,69.16,69.43,815190,JBHT
2013-05-02,69.76,70.435,69.44,69.66,529215,JBHT
2013-05-03,70.32,71.22,70.07,70.62,658450,JBHT
2013-05-06,70.52,72.47,70.4,71.81,792333,JBHT
2013-05-07,72.14,73.19,72.14,73.04,587822,JBHT
2013-05-08,72.69,73.13,72.32,72.7,541020,JBHT
2013-05-09,72.35,72.65,71.21,71.86,729467,JBHT
2013-05-10,71.91,72.0999,71.29,71.77,685705,JBHT
2013-05-13,71.79,72.48,71.6638,71.8,652550,JBHT
2013-05-14,72.13,72.8,71.76,72.66,767031,JBHT
2013-05-15,72.7,74.52,72.5,74.09,790588,JBHT
2013-05-16,74.08,74.74,73.89,74.45,768002,JBHT
2013-05-17,74.58,74.94,73.94,74.88,552474,JBHT
2013-05-20,74.96,75.64,74.82,75.37,502005,JBHT
2013-05-21,75.36,76.6,75.35,75.91,794201,JBHT
2013-05-22,76.14,77.2,74.91,75.3,832188,JBHT
2013-05-23,74.74,75.77,74.36,75.66,429309,JBHT
2013-05-24,75.47,75.47,74.43,74.78,285903,JBHT
2013-05-28,75.3,76.3,74.89,75.38,650266,JBHT
2013-05-29,74.85,75.11,73.82,74.25,429308,JBHT
2013-05-30,74.53,74.95,74.25,74.29,385342,JBHT
2013-05-31,73.93,74.44,73.26,73.66,749840,JBHT
2013-06-03,72.98,73.36,71.735,72.83,797595,JBHT
2013-06-04,72.95,73.24,71.2849,71.75,751386,JBHT
2013-06-05,71.38,71.97,69.78,70.4,664475,JBHT
2013-06-06,70.51,71.29,69.73,71.24,755171,JBHT
2013-06-07,71.41,73.435,71.17,73.36,595350,JBHT
2013-06-10,73.42,73.76,72.88,73.06,395172,JBHT
2013-06-11,72.35,73.29,71.87,72.25,218643,JBHT
2013-06-12,72.74,73.2499,70.8,71.01,503031,JBHT
2013-06-13,70.85,72.77,70.46,72.61,382296,JBHT
2013-06-14,72.4,72.78,71.81,72.01,358640,JBHT
2013-06-17,72.35,72.67,71.62,72.25,581764,JBHT
2013-06-18,72.31,73.03,72.025,72.7,274492,JBHT
2013-06-19,72.87,73.371,72.46,72.52,336172,JBHT
2013-06-20,71.86,72.0,70.6,70.8,548900,JBHT
2013-06-21,71.01,71.31,69.43,69.68,980378,JBHT
2013-06-24,68.69,69.18,67.97,68.61,645396,JBHT
2013-06-25,69.3,69.86,69.025,69.23,608813,JBHT
2013-06-26,70.02,70.89,69.6,70.39,627255,JBHT
2013-06-27,70.88,71.84,70.4101,71.36,369879,JBHT
2013-06-28,71.48,72.36,71.28,72.24,852420,JBHT
2013-07-01,72.71,73.92,72.42,73.49,741431,JBHT
2013-07-02,73.23,73.95,73.01,73.23,489686,JBHT
2013-07-03,72.52,73.82,72.51,73.3,312283,JBHT
2013-07-05,73.55,75.0,73.48,74.77,439751,JBHT
2013-07-08,75.23,75.76,74.87,75.14,498639,JBHT
2013-07-09,75.44,76.88,75.235,76.29,611571,JBHT
2013-07-10,76.04,76.74,75.55,76.56,600588,JBHT
2013-07-11,77.29,77.76,76.82,76.9,452377,JBHT
2013-07-12,76.4,76.5,75.47,75.73,575885,JBHT
2013-07-15,73.52,76.6,73.01,76.22,1310961,JBHT
2013-07-16,76.53,77.56,75.18,75.48,710790,JBHT
2013-07-17,75.35,75.89,74.49,74.86,667207,JBHT
2013-07-18,74.77,75.99,74.77,75.61,415057,JBHT
2013-07-19,75.44,75.97,75.15,75.46,234443,JBHT
2013-07-22,75.03,75.67,74.84,74.88,390792,JBHT
2013-07-23,75.24,75.24,74.51,74.6,431991,JBHT
2013-07-24,74.54,75.09,73.89,74.04,344552,JBHT
2013-07-25,74.03,74.78,73.75,74.5,316152,JBHT
2013-07-26,73.98,75.09,73.91,75.01,225038,JBHT
2013-07-29,74.44,75.08,74.44,74.69,257250,JBHT
2013-07-30,75.13,75.28,74.26,74.6,357229,JBHT
2013-07-31,74.8,75.5,74.62,74.93,495739,JBHT
2013-08-01,75.88,78.39,75.83,77.78,1106942,JBHT
2013-08-02,77.75,78.16,77.06,77.44,350609,JBHT
2013-08-05,77.18,77.616,76.85,77.39,249401,JBHT
2013-08-06,76.99,77.31,75.84,75.95,253017,JBHT
2013-08-07,75.59,76.03,74.71,75.17,242345,JBHT
2013-08-08,75.38,76.14,75.022,75.92,207426,JBHT
2013-08-09,75.8,76.235,75.34,75.71,205345,JBHT
2013-08-12,75.16,76.34,75.04,76.19,193094,JBHT
2013-08-13,76.13,76.41,75.22,75.47,301779,JBHT
2013-08-14,75.74,75.74,74.33,74.46,288076,JBHT
2013-08-15,74.0,74.46,72.85,73.09,731476,JBHT
2013-08-16,72.98,73.68,72.85,73.13,253879,JBHT
2013-08-19,73.03,73.63,72.81,72.85,292209,JBHT
2013-08-20,72.81,73.94,72.56,73.72,433603,JBHT
2013-08-21,73.34,73.81,72.745,73.16,436496,JBHT
2013-08-22,73.43,75.0,73.06,74.33,192463,JBHT
2013-08-23,74.34,74.95,73.79,74.56,380832,JBHT
2013-08-26,74.68,75.17,74.28,74.7,393108,JBHT
2013-08-27,73.7,74.01,72.96,73.33,375957,JBHT
2013-08-28,73.0,73.39,72.12,72.89,588114,JBHT
2013-08-29,72.99,74.08,72.555,73.14,538251,JBHT
2013-08-30,73.34,73.696,71.87,72.0,409041,JBHT
2013-09-03,72.83,73.62,71.26,71.71,992622,JBHT
2013-09-04,71.67,72.54,71.55,72.45,578238,JBHT
2013-09-05,72.6,73.01,72.34,72.81,460405,JBHT
2013-09-06,72.87,73.99,72.42,73.18,437851,JBHT
2013-09-09,73.48,74.24,73.18,73.66,405831,JBHT
2013-09-10,74.04,75.0,74.02,74.99,489429,JBHT
2013-09-11,74.5,75.09,74.42,74.5,632306,JBHT
2013-09-12,74.32,74.6,74.18,74.32,725628,JBHT
2013-09-13,74.54,74.74,73.71,74.04,642178,JBHT
2013-09-16,76.0,76.0,74.16,74.45,1139097,JBHT
2013-09-17,74.1,74.24,73.42,73.98,606428,JBHT
2013-09-18,74.16,74.37,73.561,74.15,714465,JBHT
2013-09-19,74.46,74.46,73.92,74.328,1002449,JBHT
2013-09-20,74.0,75.28,74.0,74.92,1344035,JBHT
2013-09-23,74.9,74.91,74.1,74.21,1076642,JBHT
2013-09-24,74.21,74.554,73.14,73.29,724869,JBHT
2013-09-25,73.18,73.41,71.66,71.81,1016039,JBHT
2013-09-26,73.165,73.165,71.59,71.9,791338,JBHT
2013-09-27,71.83,72.55,71.26,72.34,465459,JBHT
2013-09-30,71.62,73.23,71.62,72.93,685613,JBHT
2013-10-01,73.63,74.25,73.16,73.49,915444,JBHT
2013-10-02,73.07,73.59,72.647,73.55,499510,JBHT
2013-10-03,73.46,73.64,72.25,72.44,583345,JBHT
2013-10-04,72.34,72.94,71.77,72.92,570637,JBHT
2013-10-07,72.22,72.62,71.78,72.16,430975,JBHT
2013-10-08,72.05,72.4,71.32,71.37,683905,JBHT
2013-10-09,71.42,71.63,70.63,70.83,824400,JBHT
2013-10-10,71.48,72.23,70.6,72.14,1453780,JBHT
2013-10-11,73.43,74.67,72.98,74.0,960166,JBHT
2013-10-14,74.06,74.5,73.02,73.18,1033360,JBHT
2013-10-15,72.94,74.6,72.01,72.75,2169623,JBHT
2013-10-16,72.99,73.84,72.73,73.79,1193287,JBHT
2013-10-17,73.11,74.74,72.93,74.66,728648,JBHT
2013-10-18,74.72,75.86,74.47,75.79,1099706,JBHT
2013-10-21,75.86,76.11,74.99,75.34,675520,JBHT
2013-10-22,75.67,76.07,74.85,74.9,688438,JBHT
2013-10-23,74.7,75.07,73.89,74.83,806683,JBHT
2013-10-24,74.77,75.26,74.32,75.19,913997,JBHT
2013-10-25,75.29,75.51,74.49,74.77,620801,JBHT
2013-10-28,74.6,75.3,74.23,74.35,614359,JBHT
2013-10-29,74.65,74.99,74.26,74.7,419958,JBHT
2013-10-30,74.95,75.55,74.87,75.33,784657,JBHT
2013-10-31,75.45,75.57,74.5001,75.03,717035,JBHT
2013-11-01,75.16,75.79,74.66,75.0,718497,JBHT
2013-11-04,78.65,78.65,75.15,75.91,500127,JBHT
2013-11-05,75.62,75.8999,75.02,75.05,1835050,JBHT
2013-11-06,74.48,74.82,73.155,73.2,1471098,JBHT
2013-11-07,73.69,73.854,72.7,72.95,1060125,JBHT
2013-11-08,72.84,73.5,72.8,73.2,549971,JBHT
2013-11-11,73.33,73.44,72.87,73.21,412605,JBHT
2013-11-12,73.19,73.8,72.81,73.74,573378,JBHT
2013-11-13,73.01,73.79,72.66,72.71,1158959,JBHT
2013-11-14,72.93,73.09,72.23,72.3,668994,JBHT
2013-11-15,72.35,74.0,72.11,73.96,841683,JBHT
2013-11-18,74.28,74.41,73.55,73.7,714875,JBHT
2013-11-19,73.49,73.72,72.52,72.68,670614,JBHT
2013-11-20,72.67,72.78,72.2,72.37,381480,JBHT
2013-11-21,72.13,73.0,72.13,72.96,425898,JBHT
2013-11-22,72.99,73.346,72.66,73.3,417672,JBHT
2013-11-25,73.71,74.58,73.45,74.43,663119,JBHT
2013-11-26,74.8,75.0,74.34,74.97,1230781,JBHT
2013-11-27,75.1,75.17,74.575,74.99,452826,JBHT
2013-11-29,75.13,75.42,74.91,75.19,244633,JBHT
2013-12-02,75.68,76.17,74.9101,76.01,841566,JBHT
2013-12-03,75.72,76.16,75.57,75.83,840222,JBHT
2013-12-04,75.29,76.135,74.97,75.83,647342,JBHT
2013-12-05,75.86,76.51,75.66,76.01,806961,JBHT
2013-12-06,76.63,76.99,76.17,76.73,727510,JBHT
2013-12-09,77.0,77.31,76.77,76.86,662800,JBHT
2013-12-10,76.64,76.86,76.19,76.26,572135,JBHT
2013-12-11,76.15,76.4,75.1,75.24,526975,JBHT
2013-12-12,75.2,75.49,73.7,74.61,887129,JBHT
2013-12-13,74.92,75.1499,74.02,74.22,622127,JBHT
2013-12-16,74.44,75.49,74.44,75.46,582946,JBHT
2013-12-17,75.6,75.84,75.03,75.28,444523,JBHT
2013-12-18,75.38,76.74,75.1375,76.71,845516,JBHT
2013-12-19,76.33,76.86,75.78,76.02,457360,JBHT
2013-12-20,76.39,76.46,75.93,76.44,1235285,JBHT
2013-12-23,76.97,77.39,76.39,77.16,482721,JBHT
2013-12-24,77.03,77.39,76.96,77.27,266812,JBHT
2013-12-26,77.41,78.16,77.22,77.43,322503,JBHT
2013-12-27,77.63,77.93,77.19,77.45,246821,JBHT
2013-12-30,77.52,77.52,76.93,77.31,326864,JBHT
2013-12-31,77.05,77.5,76.92,77.3,383657,JBHT
2014-01-02,77.17,77.29,76.26,76.6,538630,JBHT
2014-01-03,76.87,77.43,76.6,77.29,527797,JBHT
2014-01-06,77.67,77.93,76.46,76.62,634134,JBHT
2014-01-07,77.19,77.72,76.81,77.3,448190,JBHT
2014-01-08,77.28,77.5,76.57,77.15,481795,JBHT
2014-01-09,77.13,77.5,76.73,77.48,1069635,JBHT
2014-01-10,77.83,79.26,77.57,79.23,875735,JBHT
2014-01-13,79.17,79.27,77.7,77.8,753054,JBHT
2014-01-14,78.15,78.75,78.01,78.4,626104,JBHT
2014-01-15,78.42,79.51,78.2,79.18,532482,JBHT
2014-01-16,78.98,79.0,78.21,78.51,459073,JBHT
2014-01-17,77.45,77.785,76.95,77.59,875624,JBHT
2014-01-21,79.09,79.57,78.46,79.06,1318567,JBHT
2014-01-22,79.89,79.89,78.68,79.29,896177,JBHT
2014-01-23,78.11,79.17,77.6,78.49,1099473,JBHT
2014-01-24,78.25,78.395,76.3,76.3,893265,JBHT
2014-01-27,76.42,76.44,74.56,74.75,1090825,JBHT
2014-01-28,74.47,75.875,74.1,74.73,693157,JBHT
2014-01-29,74.25,74.92,73.666,74.28,1024308,JBHT
2014-01-30,74.95,75.99,74.506,75.51,552466,JBHT
2014-01-31,74.66,75.5779,74.251,75.05,537848,JBHT
2014-02-03,75.26,75.6,72.28,72.4,1102819,JBHT
2014-02-04,72.74,73.27,72.12,73.09,755625,JBHT
2014-02-05,72.75,73.69,72.388,73.48,965159,JBHT
2014-02-06,73.61,74.59,73.19,74.13,555676,JBHT
2014-02-07,74.13,74.57,73.63,73.92,582466,JBHT
2014-02-10,72.92,73.65,72.88,73.22,698733,JBHT
2014-02-11,72.93,73.73,72.56,73.24,744972,JBHT
2014-02-12,73.29,73.58,72.27,73.25,1049796,JBHT
2014-02-13,72.82,73.64,72.68,73.43,551426,JBHT
2014-02-14,73.21,73.61,72.71,72.78,854137,JBHT
2014-02-18,72.66,73.115,71.98,72.31,958436,JBHT
2014-02-19,73.57,73.57,71.36,71.42,717856,JBHT
2014-02-20,71.5,71.85,70.73,71.65,624591,JBHT
2014-02-21,71.63,72.45,71.54,72.0,737381,JBHT
2014-02-24,72.0,72.68,71.65,71.65,591816,JBHT
2014-02-25,71.78,72.08,70.97,71.83,633068,JBHT
2014-02-26,72.15,72.385,71.05,71.11,1202191,JBHT
2014-02-27,71.13,71.45,70.785,71.13,948281,JBHT
2014-02-28,71.02,72.51,71.01,71.87,1218713,JBHT
2014-03-03,71.32,71.56,70.88,71.16,822642,JBHT
2014-03-04,72.01,72.79,71.89,72.3,794716,JBHT
2014-03-05,72.49,72.845,72.17,72.71,869491,JBHT
2014-03-06,72.57,73.87,72.37,73.84,691309,JBHT
2014-03-07,74.19,74.81,73.89,74.39,919645,JBHT
2014-03-10,74.04,74.79,73.8775,74.18,1066743,JBHT
2014-03-11,74.16,74.384,73.01,73.08,735420,JBHT
2014-03-12,72.78,73.21,72.52,72.75,611874,JBHT
2014-03-13,72.84,73.27,71.55,71.9,703938,JBHT
2014-03-14,71.81,72.36,71.35,71.45,886876,JBHT
2014-03-17,71.96,72.41,71.29,71.5,631460,JBHT
2014-03-18,71.52,71.86,70.94,70.98,1090429,JBHT
2014-03-19,70.74,71.3996,70.64,70.99,874717,JBHT
2014-03-20,70.69,70.82,69.94,70.2,1347720,JBHT
2014-03-21,70.33,71.17,70.03,70.11,1393540,JBHT
2014-03-24,70.22,70.52,69.5,69.971,1318249,JBHT
2014-03-25,70.43,70.87,69.33,69.8,1574140,JBHT
2014-03-26,69.87,70.78,69.56,69.75,1429750,JBHT
2014-03-27,69.53,70.08,69.51,69.97,779018,JBHT
2014-03-28,69.89,70.52,69.85,69.97,789172,JBHT
2014-03-31,70.29,72.005,70.26,71.92,1863316,JBHT
2014-04-01,72.1,73.05,72.0,73.03,1357491,JBHT
2014-04-02,72.79,74.2,72.72,74.18,1402912,JBHT
2014-04-03,73.7,74.13,73.55,73.8,907612,JBHT
2014-04-04,74.05,74.25,73.27,73.35,1068341,JBHT
2014-04-07,72.94,73.33,71.94,72.04,1521482,JBHT
2014-04-08,71.82,72.34,71.76,72.3,983600,JBHT
2014-04-09,72.53,72.87,72.06,72.82,895449,JBHT
2014-04-10,72.84,73.07,71.76,71.96,1179337,JBHT
2014-04-11,71.75,72.38,71.45,71.51,1436436,JBHT
2014-04-14,73.61,76.12,72.16,74.29,2433564,JBHT
2014-04-15,74.83,74.91,73.29,74.41,1626005,JBHT
2014-04-16,74.92,75.82,74.48,75.8,1332809,JBHT
2014-04-17,75.62,76.27,75.41,75.81,804726,JBHT
2014-04-21,75.84,76.44,75.46,76.39,681902,JBHT
2014-04-22,76.46,77.01,75.87,76.79,786428,JBHT
2014-04-23,76.72,76.99,75.87,76.15,809487,JBHT
2014-04-24,76.34,76.41,75.384,76.04,571431,JBHT
2014-04-25,75.98,76.07,75.12,75.48,664620,JBHT
2014-04-28,75.64,76.43,75.29,75.46,918104,JBHT
2014-04-29,75.71,76.11,75.071,75.49,1157371,JBHT
2014-04-30,75.69,76.49,75.42,76.1,701817,JBHT
2014-05-01,76.24,77.18,75.62,77.1,837040,JBHT
2014-05-02,77.0,77.86,76.885,76.94,507132,JBHT
2014-05-05,76.44,76.905,75.93,76.57,362011,JBHT
2014-05-06,76.24,77.02,76.17,76.53,472344,JBHT
2014-05-07,76.44,77.01,75.65,76.55,589539,JBHT
2014-05-08,76.57,77.195,75.76,75.8,1012246,JBHT
2014-05-09,75.65,75.9,75.2,75.7625,585746,JBHT
2014-05-12,75.96,76.96,75.96,76.91,689675,JBHT
2014-05-13,77.0,77.5,76.76,77.46,740356,JBHT
2014-05-14,77.23,77.45,76.95,77.07,447810,JBHT
2014-05-15,76.89,77.16,76.29,76.97,535533,JBHT
2014-05-16,77.05,77.11,76.4,76.89,438297,JBHT
2014-05-19,76.81,77.9,76.61,77.66,439287,JBHT
2014-05-20,77.74,77.8399,76.42,76.98,676255,JBHT
2014-05-21,77.17,77.49,76.185,76.59,601967,JBHT
2014-05-22,76.65,77.64,76.335,77.48,728306,JBHT
2014-05-23,77.75,77.81,76.82,77.22,898884,JBHT
2014-05-27,77.66,77.66,76.625,77.0,804787,JBHT
2014-05-28,77.0,77.895,76.6,77.59,889628,JBHT
2014-05-29,77.88,77.94,77.44,77.84,454271,JBHT
2014-05-30,77.71,77.9,77.2,77.66,660624,JBHT
2014-06-02,77.29,77.76,76.725,77.6,826486,JBHT
2014-06-03,77.12,77.7,76.7,76.81,441569,JBHT
2014-06-04,76.73,77.06,76.57,76.88,403983,JBHT
2014-06-05,77.32,77.38,76.46,76.88,881757,JBHT
2014-06-06,76.97,77.32,76.27,76.9,1351152,JBHT
2014-06-09,77.08,78.04,76.76,77.41,1117778,JBHT
2014-06-10,77.47,78.07,76.77,77.0,713842,JBHT
2014-06-11,76.73,76.95,76.25,76.34,574964,JBHT
2014-06-12,76.32,76.32,74.94,75.35,981328,JBHT
2014-06-13,75.43,75.7799,75.1,75.6,470617,JBHT
2014-06-16,75.65,76.04,75.33,75.58,493473,JBHT
2014-06-17,75.25,76.38,75.009,75.84,829665,JBHT
2014-06-18,76.04,76.6,75.88,76.34,702936,JBHT
2014-06-19,76.4,76.65,75.89,76.46,747292,JBHT
2014-06-20,76.51,77.2,76.43,77.0,690175,JBHT
2014-06-23,77.22,77.22,75.82,76.11,1007047,JBHT
2014-06-24,76.06,76.572,74.96,75.14,800809,JBHT
2014-06-25,75.05,75.93,74.93,75.45,735876,JBHT
2014-06-26,75.35,75.47,73.36,73.52,1493855,JBHT
2014-06-27,73.12,73.87,72.97,73.48,772206,JBHT
2014-06-30,73.57,74.055,73.28,73.78,820578,JBHT
2014-07-01,74.26,74.29,73.27,73.37,1076986,JBHT
2014-07-02,73.09,73.78,73.09,73.76,666199,JBHT
2014-07-03,73.94,74.34,73.66,74.21,278947,JBHT
2014-07-07,74.32,74.567,73.502,74.24,1027289,JBHT
2014-07-08,74.01,74.49,73.65,73.88,1016673,JBHT
2014-07-09,73.98,74.41,73.26,74.14,774824,JBHT
2014-07-10,73.3,73.84,73.01,73.47,563015,JBHT
2014-07-11,73.29,74.03,73.05,73.89,744951,JBHT
2014-07-14,74.08,74.58,73.955,74.29,1160538,JBHT
2014-07-15,73.43,77.0,72.94,76.94,2106414,JBHT
2014-07-16,78.54,79.79,77.57,78.41,2723679,JBHT
2014-07-17,77.96,78.25,77.47,77.58,1536576,JBHT
2014-07-18,77.51,78.7,77.35,78.14,1520679,JBHT
2014-07-21,77.74,78.28,77.624,78.08,768267,JBHT
2014-07-22,78.25,79.62,78.11,78.98,871027,JBHT
2014-07-23,79.49,79.49,78.39,78.95,928356,JBHT
2014-07-24,78.88,79.73,78.625,79.72,770482,JBHT
2014-07-25,79.3,79.54,79.16,79.23,985220,JBHT
2014-07-28,79.27,79.36,78.72,79.08,657959,JBHT
2014-07-29,79.01,79.09,78.21,78.26,1130888,JBHT
2014-07-30,78.13,78.8,78.08,78.5,621101,JBHT
2014-07-31,77.81,78.46,77.21,77.26,986752,JBHT
2014-08-01,76.78,77.21,76.18,76.24,1478433,JBHT
2014-08-04,76.41,76.41,75.46,76.15,794432,JBHT
2014-08-05,76.01,76.54,75.62,76.04,469287,JBHT
2014-08-06,75.77,75.82,75.26,75.46,919924,JBHT
2014-08-07,75.48,75.94,74.96,75.01,492995,JBHT
2014-08-08,75.06,76.12,74.99,76.1,650738,JBHT
2014-08-11,76.5,76.95,76.2,76.31,407676,JBHT
2014-08-12,76.16,76.61,76.0,76.3,373533,JBHT
2014-08-13,76.5,76.87,76.21,76.29,378329,JBHT
2014-08-14,76.17,76.35,75.36,75.595,804580,JBHT
2014-08-15,75.83,76.03,74.91,75.57,497875,JBHT
2014-08-18,76.01,77.13,75.505,77.04,772570,JBHT
2014-08-19,77.41,77.41,76.6,76.92,509828,JBHT
2014-08-20,76.69,76.89,75.96,76.16,525980,JBHT
2014-08-21,76.49,76.53,75.9501,76.13,394788,JBHT
2014-08-22,76.24,76.33,75.27,75.83,440141,JBHT
2014-08-25,76.33,76.49,76.085,76.44,336529,JBHT
2014-08-26,76.63,76.69,75.48,75.61,573294,JBHT
2014-08-27,75.69,76.06,74.145,75.04,1078417,JBHT
2014-08-28,75.02,75.73,74.64,75.67,606276,JBHT
2014-08-29,75.94,75.95,75.4,75.55,588159,JBHT
2014-09-02,73.94,76.37,73.94,76.02,1001917,JBHT
2014-09-03,76.46,76.475,75.75,76.02,850481,JBHT
2014-09-04,76.28,76.98,75.83,76.94,923679,JBHT
2014-09-05,76.71,77.0,76.55,76.93,846799,JBHT
2014-09-08,77.05,77.2,76.59,76.74,873782,JBHT
2014-09-09,76.62,76.87,75.93,76.05,479326,JBHT
2014-09-10,75.93,76.2,74.63,75.02,2247587,JBHT
2014-09-11,74.64,75.34,74.39,75.26,773114,JBHT
2014-09-12,75.38,75.82,75.03,75.36,873185,JBHT
2014-09-15,74.0,75.04,74.0,74.72,1113321,JBHT
2014-09-16,74.63,75.0,74.42,74.63,1193464,JBHT
2014-09-17,74.83,75.37,74.09,74.11,1063034,JBHT
2014-09-18,74.17,74.41,73.79,73.95,1098226,JBHT
2014-09-19,74.21,74.92,74.16,74.42,961046,JBHT
2014-09-22,74.2,74.38,73.59,73.63,431770,JBHT
2014-09-23,73.38,73.6799,72.88,72.93,564088,JBHT
2014-09-24,73.13,73.13,72.37,72.75,707051,JBHT
2014-09-25,72.49,73.15,71.73,72.85,1180198,JBHT
2014-09-26,73.07,74.43,72.9,74.205,1050018,JBHT
2014-09-29,73.57,74.1,73.03,74.0,622257,JBHT
2014-09-30,73.9,74.28,73.28,74.05,857446,JBHT
2014-10-01,74.33,74.34,73.2,73.32,1455052,JBHT
2014-10-02,73.46,74.72,73.2719,74.58,850236,JBHT
2014-10-03,75.2,75.83,74.86,75.7,890829,JBHT
2014-10-06,75.7,76.09,74.37,74.69,728439,JBHT
2014-10-07,74.32,74.32,73.06,73.085,1051819,JBHT
2014-10-08,73.09,74.5,72.68,74.31,781505,JBHT
2014-10-09,74.1,74.16,73.02,73.05,568949,JBHT
2014-10-10,72.83,73.06,71.99,72.08,848901,JBHT
2014-10-13,72.23,72.52,71.0,71.3,1657895,JBHT
2014-10-14,74.37,76.36,72.79,73.47,3171084,JBHT
2014-10-15,72.79,73.8,71.675,73.65,1572892,JBHT
2014-10-16,72.89,75.5,72.4,74.72,2531642,JBHT
2014-10-17,75.24,75.5499,74.29,74.91,919713,JBHT
2014-10-20,74.63,75.61,74.63,74.86,818469,JBHT
2014-10-21,75.26,76.98,74.87,76.94,1057883,JBHT
2014-10-22,76.92,77.35,76.52,76.78,1509708,JBHT
2014-10-23,77.41,77.95,77.0,77.54,668677,JBHT
2014-10-24,77.68,77.88,77.05,77.34,809287,JBHT
2014-10-27,77.25,78.3,76.99,78.28,553106,JBHT
2014-10-28,78.85,79.28,78.43,78.86,797976,JBHT
2014-10-29,78.77,79.41,78.16,79.17,585010,JBHT
2014-10-30,78.96,79.53,77.77,78.48,944993,JBHT
2014-10-31,79.29,79.82,78.66,79.77,899131,JBHT
2014-11-03,79.41,80.3325,79.07,80.05,1051526,JBHT
2014-11-04,80.31,82.28,80.05,82.01,1317206,JBHT
2014-11-05,82.56,82.75,80.33,80.84,1674957,JBHT
2014-11-06,80.84,81.18,80.685,81.105,1006750,JBHT
2014-11-07,79.03,80.68,79.0198,79.96,1088806,JBHT
2014-11-10,80.18,81.14,79.82,81.12,675509,JBHT
2014-11-11,80.0,81.19,79.61,80.25,1527748,JBHT
2014-11-12,80.18,81.54,79.71,81.3,1041601,JBHT
2014-11-13,81.33,81.76,80.23,80.53,1004456,JBHT
2014-11-14,80.5,81.28,80.05,80.36,925386,JBHT
2014-11-17,80.5,80.92,79.65,79.76,561813,JBHT
2014-11-18,79.86,80.18,79.71,79.93,753117,JBHT
2014-11-19,79.74,80.39,79.36,80.12,656087,JBHT
2014-11-20,79.57,81.03,79.57,81.01,473036,JBHT
2014-11-21,81.51,81.7,80.92,81.48,547900,JBHT
2014-11-24,81.77,82.0,81.25,81.84,428202,JBHT
2014-11-25,81.91,82.4,81.35,81.46,585974,JBHT
2014-11-26,81.74,82.48,81.725,81.82,549345,JBHT
2014-11-28,82.26,84.04,82.26,82.53,549759,JBHT
2014-12-01,82.16,82.39,80.3,80.7,848837,JBHT
2014-12-02,80.87,82.02,80.87,81.28,553700,JBHT
2014-12-03,81.19,81.59,80.95,81.15,494146,JBHT
2014-12-04,81.02,81.53,80.58,81.27,767252,JBHT
2014-12-05,81.66,82.26,81.13,81.41,529523,JBHT
2014-12-08,81.41,81.82,80.02,80.61,599406,JBHT
2014-12-09,79.58,80.63,79.47,80.43,587513,JBHT
2014-12-10,81.02,81.02,79.75,79.95,847895,JBHT
2014-12-11,80.41,81.5,80.12,80.52,594194,JBHT
2014-12-12,80.25,82.77,80.24,82.16,1261422,JBHT
2014-12-15,83.03,83.96,82.23,83.01,1163241,JBHT
2014-12-16,82.45,83.63,82.05,82.31,1081796,JBHT
2014-12-17,82.23,83.24,80.53,83.1,1041104,JBHT
2014-12-18,84.0,84.5,82.8,84.38,789966,JBHT
2014-12-19,84.38,84.7999,83.64,83.83,999599,JBHT
2014-12-22,83.97,84.67,83.58,84.48,423269,JBHT
2014-12-23,84.85,85.0,84.02,84.93,509896,JBHT
2014-12-24,84.87,85.54,84.65,84.91,151871,JBHT
2014-12-26,84.96,85.47,84.81,84.92,558890,JBHT
2014-12-29,84.76,85.19,84.56,85.0,317247,JBHT
2014-12-30,85.0,85.29,84.57,84.68,412039,JBHT
2014-12-31,84.98,85.47,84.125,84.25,539167,JBHT
2015-01-02,84.61,85.46,82.34,83.215,577133,JBHT
2015-01-05,82.59,82.69,81.2645,81.85,718914,JBHT
2015-01-06,82.24,82.31,79.71,80.44,1234091,JBHT
2015-01-07,81.0,81.07,79.83,80.31,760584,JBHT
2015-01-08,80.65,81.435,80.29,81.26,731760,JBHT
2015-01-09,81.64,81.7,80.61,80.81,461419,JBHT
2015-01-12,80.67,81.01,79.8,79.87,764641,JBHT
2015-01-13,80.24,80.7,79.53,80.08,738301,JBHT
2015-01-14,78.27,78.67,77.5,78.41,1472568,JBHT
2015-01-15,78.78,79.0,77.93,78.28,602903,JBHT
2015-01-16,78.32,79.88,78.09,79.82,868212,JBHT
2015-01-20,80.34,81.77,79.82,81.48,1019328,JBHT
2015-01-21,81.1,82.1,80.885,82.04,1361506,JBHT
2015-01-22,83.1,85.32,82.75,84.23,1355915,JBHT
2015-01-23,82.94,83.9,82.82,83.02,856163,JBHT
2015-01-26,83.19,83.81,82.25,82.74,833441,JBHT
2015-01-27,81.75,82.34,81.1,81.67,777620,JBHT
2015-01-28,82.19,82.54,80.265,80.495,523298,JBHT
2015-01-29,80.5,80.51,79.54,80.15,745806,JBHT
2015-01-30,79.69,80.38,79.56,79.61,760905,JBHT
2015-02-02,80.0,81.25,79.53,81.22,760352,JBHT
2015-02-03,81.25,82.02,80.95,82.0,799210,JBHT
2015-02-04,81.95,82.58,81.4,82.0,820916,JBHT
2015-02-05,82.45,83.39,82.08,83.18,811897,JBHT
2015-02-06,83.11,83.39,81.59,82.03,601401,JBHT
2015-02-09,81.59,82.12,80.76,81.17,608884,JBHT
2015-02-10,81.5,81.79,80.65,81.105,483699,JBHT
2015-02-11,81.11,81.83,80.92,81.0,665660,JBHT
2015-02-12,81.15,82.15,81.13,81.79,681579,JBHT
2015-02-13,81.84,82.88,81.5,82.88,657516,JBHT
2015-02-17,82.82,83.52,82.71,83.24,670539,JBHT
2015-02-18,82.93,83.48,82.48,83.14,645588,JBHT
2015-02-19,82.8,83.88,82.61,82.895,455073,JBHT
2015-02-20,82.96,85.19,82.05,85.15,849580,JBHT
2015-02-23,84.94,85.84,84.84,85.81,663910,JBHT
2015-02-24,85.95,86.36,85.59,86.3,479915,JBHT
2015-02-25,86.15,86.64,85.93,86.03,394876,JBHT
2015-02-26,86.0,86.848,85.52,86.02,434377,JBHT
2015-02-27,86.1,86.22,85.5,85.5,537930,JBHT
2015-03-02,85.26,86.42,85.26,85.57,511100,JBHT
2015-03-03,85.0,85.45,84.4,84.8,454845,JBHT
2015-03-04,84.43,84.48,83.65,83.88,543930,JBHT
2015-03-05,83.93,84.44,83.5,84.41,517643,JBHT
2015-03-06,84.49,85.07,84.06,84.57,602841,JBHT
2015-03-09,84.57,84.86,84.02,84.53,632923,JBHT
2015-03-10,83.82,84.48,82.9,83.77,633089,JBHT
2015-03-11,84.65,86.88,83.98,86.8,1209946,JBHT
2015-03-12,87.46,87.9,86.21,86.41,1202766,JBHT
2015-03-13,86.41,86.98,85.89,86.76,801244,JBHT
2015-03-16,87.29,89.345,86.62,89.295,1005161,JBHT
2015-03-17,88.85,89.14,88.17,88.74,924697,JBHT
2015-03-18,88.69,89.735,88.1,89.26,844605,JBHT
2015-03-19,89.52,89.97,88.3301,88.55,1410234,JBHT
2015-03-20,89.03,90.46,88.75,90.01,1678416,JBHT
2015-03-23,89.8,89.88,88.8,88.86,781801,JBHT
2015-03-24,88.74,88.8156,87.69,87.76,636203,JBHT
2015-03-25,87.96,87.96,85.61,85.66,860877,JBHT
2015-03-26,85.42,85.86,84.76,85.39,1025966,JBHT
2015-03-27,85.48,85.56,84.71,84.79,746489,JBHT
2015-03-30,85.39,85.76,85.092,85.33,701544,JBHT
2015-03-31,84.87,85.54,84.87,85.395,515431,JBHT
2015-04-01,85.46,85.67,83.98,85.235,628901,JBHT
2015-04-02,85.46,85.8099,84.13,84.17,672548,JBHT
2015-04-06,83.75,85.68,83.57,84.77,987107,JBHT
2015-04-07,84.72,85.28,84.62,84.69,694617,JBHT
2015-04-08,84.97,86.18,84.74,86.16,746471,JBHT
2015-04-09,85.92,86.58,85.84,86.45,788340,JBHT
2015-04-10,86.78,87.73,86.55,87.665,661611,JBHT
2015-04-13,87.95,88.18,87.5,87.73,1619432,JBHT
2015-04-14,88.79,92.5,88.5835,91.82,2466031,JBHT
2015-04-15,92.45,93.5,91.54,91.7,1521462,JBHT
2015-04-16,91.77,92.2,91.02,91.32,966121,JBHT
2015-04-17,90.75,90.94,89.85,90.18,1108883,JBHT
2015-04-20,92.21,92.28,90.84,91.5,1322379,JBHT
2015-04-21,91.99,92.44,91.77,92.0,586496,JBHT
2015-04-22,92.39,92.39,91.23,91.78,643410,JBHT
2015-04-23,91.75,92.15,91.16,91.47,799270,JBHT
2015-04-24,91.75,91.75,90.75,90.925,730017,JBHT
2015-04-27,90.95,91.0,89.12,89.26,961513,JBHT
2015-04-28,88.81,89.86,88.42,89.13,978466,JBHT
2015-04-29,89.08,89.08,87.79,87.8,570466,JBHT
2015-04-30,87.58,88.27,86.855,87.2,744356,JBHT
2015-05-01,87.52,88.42,87.432,88.13,680350,JBHT
2015-05-04,88.25,89.39,88.213,88.29,655548,JBHT
2015-05-05,88.15,88.35,86.94,87.11,477672,JBHT
2015-05-06,87.3,87.75,86.69,87.21,829683,JBHT
2015-05-07,87.02,87.88,86.876,87.31,717954,JBHT
2015-05-08,87.99,88.62,87.41,87.43,651575,JBHT
2015-05-11,87.51,88.05,87.25,87.4,680849,JBHT
2015-05-12,87.05,87.39,86.18,86.35,1028256,JBHT
2015-05-13,86.37,86.72,85.53,85.815,822809,JBHT
2015-05-14,87.2,88.39,86.68,87.75,1024102,JBHT
2015-05-15,87.85,88.65,87.55,88.63,687729,JBHT
2015-05-18,88.4,89.06,88.13,88.97,417243,JBHT
2015-05-19,89.18,89.28,88.42,88.55,386440,JBHT
2015-05-20,88.44,88.68,86.73,86.77,796391,JBHT
2015-05-21,86.63,86.71,85.82,86.48,788003,JBHT
2015-05-22,86.21,86.44,85.1,85.24,639842,JBHT
2015-05-26,84.89,85.19,84.15,84.73,888485,JBHT
2015-05-27,84.75,85.55,84.35,85.32,620195,JBHT
2015-05-28,85.41,85.61,84.09,84.59,533668,JBHT
2015-05-29,83.63,84.17,82.91,84.02,1817589,JBHT
2015-06-01,84.16,84.475,83.16,83.65,829158,JBHT
2015-06-02,83.49,84.9,83.36,84.66,898691,JBHT
2015-06-03,84.89,86.2,84.54,85.52,792598,JBHT
2015-06-04,85.5,85.9,84.98,85.45,728463,JBHT
2015-06-05,85.28,86.34,85.16,86.07,535594,JBHT
2015-06-08,85.8,86.13,84.8,84.8,439335,JBHT
2015-06-09,85.09,85.56,84.68,84.85,477257,JBHT
2015-06-10,86.06,86.78,85.74,86.18,717457,JBHT
2015-06-11,86.22,87.49,86.1,86.93,898941,JBHT
2015-06-12,86.5,86.59,85.66,86.26,640001,JBHT
2015-06-15,85.83,85.83,84.82,85.44,414993,JBHT
2015-06-16,85.16,85.62,84.83,85.32,392328,JBHT
2015-06-17,85.47,85.47,84.88,85.21,595895,JBHT
2015-06-18,85.33,86.7,84.942,86.32,459363,JBHT
2015-06-19,86.55,87.88,86.07,87.06,775409,JBHT
2015-06-22,87.37,88.04,86.79,87.615,536910,JBHT
2015-06-23,87.4,87.63,87.08,87.59,583246,JBHT
2015-06-24,87.47,87.61,84.12,84.97,1314814,JBHT
2015-06-25,85.0,85.36,83.83,83.92,1066459,JBHT
2015-06-26,84.08,84.25,83.73,83.82,689609,JBHT
2015-06-29,83.6,85.17,82.96,83.05,2435421,JBHT
2015-06-30,83.88,84.23,82.06,82.09,19062317,JBHT
2015-07-01,82.49,83.55,82.26,82.87,1750489,JBHT
2015-07-02,82.91,83.335,81.9,82.11,1104620,JBHT
2015-07-06,81.62,83.08,81.2301,82.02,789876,JBHT
2015-07-07,81.94,83.52,81.82,83.455,1119069,JBHT
2015-07-08,82.97,83.12,81.84,82.25,1119632,JBHT
2015-07-09,84.0,84.7,83.65,84.02,1316453,JBHT
2015-07-10,84.34,85.06,84.0,84.62,904203,JBHT
2015-07-13,85.23,85.97,84.75,85.75,1010509,JBHT
2015-07-14,85.75,85.975,84.93,85.16,688150,JBHT
2015-07-15,85.15,85.4699,84.18,84.6,766621,JBHT
2015-07-16,84.88,85.68,84.64,84.79,1286853,JBHT
2015-07-17,83.79,86.3172,83.1274,84.69,2274903,JBHT
2015-07-20,84.63,85.0,83.53,83.61,1042229,JBHT
2015-07-21,83.23,84.57,82.94,84.31,1859087,JBHT
2015-07-22,84.15,84.53,83.2,83.38,1213625,JBHT
2015-07-23,83.18,83.18,81.29,81.69,1994779,JBHT
2015-07-24,81.91,82.45,81.67,82.22,1223764,JBHT
2015-07-27,82.06,82.435,81.87,81.99,862322,JBHT
2015-07-28,82.15,83.64,82.03,83.03,953600,JBHT
2015-07-29,82.54,84.28,82.36,84.15,828538,JBHT
2015-07-30,83.3,84.45,83.07,84.45,581281,JBHT
2015-07-31,84.44,84.92,83.94,84.12,666172,JBHT
2015-08-03,84.29,84.82,83.85,84.41,558333,JBHT
2015-08-04,84.07,84.86,83.89,84.53,590854,JBHT
2015-08-05,84.83,85.75,84.22,84.24,598605,JBHT
2015-08-06,83.71,83.86,81.745,82.15,934957,JBHT
2015-08-07,82.04,82.1999,79.92,80.36,1651504,JBHT
2015-08-10,81.04,81.2,80.16,80.54,1033241,JBHT
2015-08-11,80.25,81.21,79.97,80.46,1670364,JBHT
2015-08-12,79.83,80.58,79.11,80.42,1151884,JBHT
2015-08-13,80.46,80.73,79.85,80.08,679378,JBHT
2015-08-14,80.25,80.5,79.69,80.35,756764,JBHT
2015-08-17,80.37,80.47,79.5843,80.15,520155,JBHT
2015-08-18,80.15,80.52,79.635,79.95,730725,JBHT
2015-08-19,79.41,79.947,78.71,79.47,1198824,JBHT
2015-08-20,79.05,79.59,78.05,78.07,879255,JBHT
2015-08-21,77.09,77.65,76.07,76.18,1435847,JBHT
2015-08-24,73.27,76.32,71.4801,74.73,1850469,JBHT
2015-08-25,76.12,76.389,72.27,72.34,1887216,JBHT
2015-08-26,73.93,74.02,71.74,72.87,2087925,JBHT
2015-08-27,73.37,73.985,72.62,73.51,1377026,JBHT
2015-08-28,73.42,74.03,73.24,73.51,793235,JBHT
2015-08-31,73.23,73.55,72.695,72.78,987724,JBHT
2015-09-01,71.92,72.31,70.92,71.52,1264394,JBHT
2015-09-02,72.15,74.07,71.77,74.05,1661732,JBHT
2015-09-03,74.42,75.7,74.04,75.35,1643842,JBHT
2015-09-04,74.26,75.25,74.18,74.67,1533970,JBHT
2015-09-08,75.78,76.77,75.54,76.64,773992,JBHT
2015-09-09,76.67,77.1199,75.23,75.575,1078290,JBHT
2015-09-10,75.71,76.27,75.52,75.7,1006892,JBHT
2015-09-11,76.46,77.0,75.84,76.56,1390069,JBHT
2015-09-14,76.56,76.61,75.56,75.86,723555,JBHT
2015-09-15,76.09,78.2,75.81,78.03,1289230,JBHT
2015-09-16,77.81,78.71,77.535,78.49,988495,JBHT
2015-09-17,78.37,78.93,77.87,78.0,711610,JBHT
2015-09-18,77.19,78.37,76.76,77.32,872967,JBHT
2015-09-21,77.48,78.48,77.15,77.66,616846,JBHT
2015-09-22,76.89,76.99,75.42,75.66,865823,JBHT
2015-09-23,75.53,75.73,74.88,75.37,566136,JBHT
2015-09-24,74.74,74.95,73.35,73.54,821659,JBHT
2015-09-25,74.07,74.44,73.4,73.77,766215,JBHT
2015-09-28,73.54,73.8,71.74,71.82,1053233,JBHT
2015-09-29,72.18,72.512,71.33,71.77,1025869,JBHT
2015-09-30,72.15,72.48,70.9156,71.4,944855,JBHT
2015-10-01,71.25,71.8,71.09,71.78,844251,JBHT
2015-10-02,71.01,72.6,70.58,72.6,944046,JBHT
2015-10-05,72.97,73.6,72.34,73.24,1136415,JBHT
2015-10-06,73.24,73.71,72.965,73.65,614345,JBHT
2015-10-07,73.77,74.66,73.635,74.41,756500,JBHT
2015-10-08,74.04,75.51,74.04,75.35,870910,JBHT
2015-10-09,75.63,76.36,75.32,76.1,1162898,JBHT
2015-10-12,76.1,76.22,74.79,75.72,1179111,JBHT
2015-10-13,74.93,75.21,72.6,72.72,1752758,JBHT
2015-10-14,73.0,75.93,72.17,75.09,2423493,JBHT
2015-10-15,75.46,75.46,74.18,74.92,1024664,JBHT
2015-10-16,75.28,75.99,74.37,75.34,903938,JBHT
2015-10-19,75.36,76.49,75.0901,76.1,1066768,JBHT
2015-10-20,76.2,77.02,76.0902,76.92,765573,JBHT
2015-10-21,77.4,78.03,76.96,77.16,696412,JBHT
2015-10-22,77.31,77.42,76.52,76.98,749979,JBHT
2015-10-23,78.12,78.52,76.94,78.48,1164400,JBHT
2015-10-26,78.3,78.44,77.63,77.9,603829,JBHT
2015-10-27,77.11,77.445,75.29,75.7,1213017,JBHT
2015-10-28,76.07,76.52,74.61,75.9,1173972,JBHT
2015-10-29,75.69,77.76,75.5165,76.97,888355,JBHT
2015-10-30,76.89,77.406,76.27,76.37,630628,JBHT
2015-11-02,76.46,77.23,76.46,76.6,1064956,JBHT
2015-11-03,76.31,76.658,75.81,75.91,959943,JBHT
2015-11-04,75.98,75.98,74.94,75.43,639853,JBHT
2015-11-05,75.6,76.01,74.74,74.91,611480,JBHT
2015-11-06,74.55,76.63,74.42,76.58,1717477,JBHT
2015-11-09,76.18,76.7789,74.0,74.91,1323779,JBHT
2015-11-10,75.98,77.16,74.5,75.59,1980801,JBHT
2015-11-11,75.97,75.98,74.42,74.73,1116698,JBHT
2015-11-12,74.33,74.8,73.9,74.09,1017432,JBHT
2015-11-13,74.06,74.77,73.71,74.15,962672,JBHT
2015-11-16,73.82,75.15,73.32,75.09,854277,JBHT
2015-11-17,75.13,76.56,74.7,75.89,743057,JBHT
2015-11-18,76.15,77.56,75.04,77.54,997968,JBHT
2015-11-19,77.58,78.22,77.04,77.6,634446,JBHT
2015-11-20,77.98,78.48,75.68,77.47,500881,JBHT
2015-11-23,77.16,77.74,76.95,77.26,457158,JBHT
2015-11-24,76.7,77.55,76.46,77.35,439410,JBHT
2015-11-25,77.67,78.17,76.91,78.07,474975,JBHT
2015-11-27,77.95,79.14,77.84,79.0,308953,JBHT
2015-11-30,79.25,79.63,78.13,78.24,1096140,JBHT
2015-12-01,78.34,79.33,77.7,79.23,660791,JBHT
2015-12-02,78.82,79.73,77.44,78.01,1240276,JBHT
2015-12-03,77.99,78.03,76.42,77.01,1469165,JBHT
2015-12-04,76.84,78.51,76.16,77.63,1247671,JBHT
2015-12-07,77.66,77.88,75.345,75.7,688918,JBHT
2015-12-08,74.91,75.12,73.52,73.7,673075,JBHT
2015-12-09,72.94,74.69,72.89,74.21,1105274,JBHT
2015-12-10,73.98,74.81,73.53,73.79,869230,JBHT
2015-12-11,73.03,73.64,72.7,73.17,722992,JBHT
2015-12-14,73.47,73.62,72.26,73.56,650551,JBHT
2015-12-15,74.05,74.74,72.8,72.96,1037007,JBHT
2015-12-16,73.38,74.06,72.28,73.99,889067,JBHT
2015-12-17,74.21,74.97,72.42,72.58,868495,JBHT
2015-12-18,71.65,72.24,69.69,70.62,2639157,JBHT
2015-12-21,70.74,71.73,70.62,71.07,725621,JBHT
2015-12-22,71.48,72.26,70.91,72.17,421614,JBHT
2015-12-23,72.7,73.25,71.82,72.67,439538,JBHT
2015-12-24,72.49,73.49,72.18,72.97,269911,JBHT
2015-12-28,72.6,73.275,71.83,72.88,375257,JBHT
2015-12-29,73.28,73.58,72.68,73.51,406737,JBHT
2015-12-30,73.4,73.4,72.74,73.03,357146,JBHT
2015-12-31,72.83,74.2,72.59,73.36,585400,JBHT
2016-01-04,71.85,72.28,70.58,71.32,827389,JBHT
2016-01-05,71.35,72.15,71.08,72.06,999279,JBHT
2016-01-06,70.99,71.73,70.48,70.92,596111,JBHT
2016-01-07,69.87,69.93,68.42,68.92,843256,JBHT
2016-01-08,68.98,69.51,68.05,68.19,810752,JBHT
2016-01-11,68.87,69.42,66.97,67.35,1358236,JBHT
2016-01-12,69.09,70.414,67.36,67.71,1896273,JBHT
2016-01-13,67.9,70.49,65.41,65.73,1430587,JBHT
2016-01-14,66.25,66.75,64.6,65.56,2219983,JBHT
2016-01-15,64.02,65.52,63.58,65.19,2041895,JBHT
2016-01-19,66.03,66.255,64.54,65.27,1224547,JBHT
2016-01-20,64.37,66.22,63.985,65.72,2022235,JBHT
2016-01-21,67.99,68.63,66.01,66.99,2649286,JBHT
2016-01-22,67.68,68.96,67.47,68.22,1689070,JBHT
2016-01-25,68.69,69.87,68.02,68.83,1778609,JBHT
2016-01-26,68.9,71.85,68.9,71.39,1656014,JBHT
2016-01-27,71.48,72.29,69.58,69.97,1288209,JBHT
2016-01-28,70.39,70.94,69.19,70.25,934613,JBHT
2016-01-29,70.25,72.73,70.25,72.7,1539323,JBHT
2016-02-01,72.05,73.44,71.98,73.3,1037435,JBHT
2016-02-02,73.16,73.755,71.39,71.66,1099915,JBHT
2016-02-03,72.03,72.62,71.07,72.3,844503,JBHT
2016-02-04,72.27,75.18,72.27,75.02,1413539,JBHT
2016-02-05,74.64,75.08,74.0062,74.76,983009,JBHT
2016-02-08,74.37,75.34,73.05,75.2,1149553,JBHT
2016-02-09,74.53,76.07,74.5,75.12,1015575,JBHT
2016-02-10,75.39,76.41,73.13,73.29,1215734,JBHT
2016-02-11,72.67,73.46,71.54,72.97,1050975,JBHT
2016-02-12,73.84,74.68,73.77,74.43,1047593,JBHT
2016-02-16,75.04,75.99,73.89,75.55,785188,JBHT
2016-02-17,75.87,77.54,75.64,77.09,1059840,JBHT
2016-02-18,77.09,77.61,76.6,77.36,1530224,JBHT
2016-02-19,76.83,77.46,75.58,76.76,1268931,JBHT
2016-02-22,77.79,78.81,77.01,77.33,766437,JBHT
2016-02-23,77.27,77.51,75.995,76.14,682371,JBHT
2016-02-24,75.7,76.09,74.46,75.8,748289,JBHT
2016-02-25,75.98,77.18,75.64,77.15,648938,JBHT
2016-02-26,77.5,78.57,77.39,78.05,678344,JBHT
2016-02-29,78.06,78.08,76.29,76.29,914243,JBHT
2016-03-01,76.63,78.07,76.5401,77.69,837099,JBHT
2016-03-02,77.72,78.0987,77.0,77.32,627198,JBHT
2016-03-03,77.42,78.72,77.42,78.52,658229,JBHT
2016-03-04,78.65,80.12,77.705,79.39,673280,JBHT
2016-03-07,78.74,80.0,78.5488,79.95,1101146,JBHT
2016-03-08,79.38,79.53,78.09,78.29,804138,JBHT
2016-03-09,78.62,79.81,78.155,79.76,751670,JBHT
2016-03-10,80.19,81.26,79.83,80.97,1286328,JBHT
2016-03-11,81.34,82.45,80.074,82.36,1437845,JBHT
2016-03-14,81.89,82.72,81.44,82.13,1211147,JBHT
2016-03-15,81.78,81.85,81.12,81.73,715558,JBHT
2016-03-16,81.32,82.81,81.32,82.42,592700,JBHT
2016-03-17,82.48,84.61,82.15,84.46,944970,JBHT
2016-03-18,84.66,86.88,83.59,86.71,1833849,JBHT
2016-03-21,86.19,86.94,85.79,86.37,1031480,JBHT
2016-03-22,86.01,86.89,85.6,85.72,519798,JBHT
2016-03-23,85.56,86.41,84.89,86.03,660321,JBHT
2016-03-24,85.5,86.16,85.265,86.01,541425,JBHT
2016-03-28,86.02,86.06,83.63,84.15,921705,JBHT
2016-03-29,82.13,84.5,81.45,84.45,1148536,JBHT
2016-03-30,84.65,84.785,83.75,84.14,593068,JBHT
2016-03-31,84.33,84.93,83.48,84.24,588906,JBHT
2016-04-01,83.64,84.54,82.91,84.49,746213,JBHT
2016-04-04,84.83,85.26,84.17,84.3,414431,JBHT
2016-04-05,83.87,84.2,81.0,82.94,687889,JBHT
2016-04-06,82.85,83.41,81.43,83.19,590471,JBHT
2016-04-07,82.79,83.67,81.79,82.71,795840,JBHT
2016-04-08,83.36,84.51,82.76,82.97,518021,JBHT
2016-04-11,83.62,84.4,82.75,83.19,889250,JBHT
2016-04-12,83.56,84.497,82.9,84.24,565377,JBHT
2016-04-13,84.69,86.8499,84.69,86.38,988208,JBHT
2016-04-14,86.38,86.6299,85.43,85.62,492381,JBHT
2016-04-15,85.34,86.65,84.23,85.43,1024541,JBHT
2016-04-18,84.12,87.83,82.55,87.25,1867318,JBHT
2016-04-19,88.14,89.43,87.75,88.46,1222924,JBHT
2016-04-20,88.5,89.16,88.08,88.95,866418,JBHT
2016-04-21,88.67,88.67,85.75,85.92,1366257,JBHT
2016-04-22,85.92,87.24,85.77,86.01,674418,JBHT
2016-04-25,85.7,86.165,84.42,84.96,558109,JBHT
2016-04-26,85.06,86.03,84.61,85.54,682102,JBHT
2016-04-27,85.21,86.4199,84.735,86.27,830392,JBHT
2016-04-28,86.0,86.26,84.4,84.69,478678,JBHT
2016-04-29,84.04,84.4,82.57,82.88,973927,JBHT
2016-05-02,83.27,83.79,82.45,83.4,600698,JBHT
2016-05-03,82.65,83.69,81.23,83.63,1033144,JBHT
2016-05-04,82.98,83.75,82.29,82.3,815356,JBHT
2016-05-05,82.62,83.31,81.69,82.18,824300,JBHT
2016-05-06,81.98,83.14,81.12,83.14,677319,JBHT
2016-05-09,82.93,84.22,81.33,83.92,1098065,JBHT
2016-05-10,84.0,85.69,84.0,85.32,778629,JBHT
2016-05-11,85.03,85.37,83.05,83.35,575750,JBHT
2016-05-12,83.82,84.077,82.49,82.78,410215,JBHT
2016-05-13,82.32,82.32,80.47,80.92,899531,JBHT
2016-05-16,81.18,82.13,80.87,81.08,648816,JBHT
2016-05-17,80.96,82.775,80.45,81.35,817501,JBHT
2016-05-18,81.31,81.31,79.66,79.81,903298,JBHT
2016-05-19,79.44,80.32,79.19,80.08,829710,JBHT
2016-05-20,80.52,81.72,79.92,81.28,588982,JBHT
2016-05-23,81.36,81.41,80.64,81.02,424952,JBHT
2016-05-24,81.5,81.9,80.66,80.74,656042,JBHT
2016-05-25,80.9,81.71,80.34,81.29,634814,JBHT
2016-05-26,81.46,81.865,80.675,81.35,452779,JBHT
2016-05-27,81.63,82.36,81.49,82.14,314743,JBHT
2016-05-31,82.08,82.92,82.08,82.72,627967,JBHT
2016-06-01,82.46,82.48,80.44,82.19,330717,JBHT
2016-06-02,81.74,82.54,80.86,81.9,523817,JBHT
2016-06-03,81.68,82.09,80.14,82.01,500942,JBHT
2016-06-06,82.3,82.75,81.9,82.57,578527,JBHT
2016-06-07,82.49,83.52,82.47,82.97,478508,JBHT
2016-06-08,83.14,83.8,83.05,83.2,521597,JBHT
2016-06-09,82.7,82.92,80.863,81.73,588373,JBHT
2016-06-10,80.58,81.64,79.97,80.96,769208,JBHT
2016-06-13,80.98,81.22,79.79,80.41,648286,JBHT
2016-06-14,80.33,80.59,78.63,79.23,747695,JBHT
2016-06-15,79.69,80.95,79.34,80.11,666004,JBHT
2016-06-16,79.47,79.51,78.14,79.33,845933,JBHT
2016-06-17,79.37,80.26,79.07,79.82,682190,JBHT
2016-06-20,80.51,81.68,80.51,80.91,629411,JBHT
2016-06-21,77.68,80.82,77.45,80.13,1116917,JBHT
2016-06-22,80.0,80.01,78.97,79.61,672317,JBHT
2016-06-23,80.44,80.75,79.89,80.75,420319,JBHT
2016-06-24,78.06,79.54,77.71,78.25,991425,JBHT
2016-06-27,78.86,78.86,75.71,76.92,1303306,JBHT
2016-06-28,77.5,78.37,76.97,78.26,714153,JBHT
2016-06-29,79.08,80.27,77.64,79.8,550230,JBHT
2016-06-30,80.12,80.93,79.02,80.93,905471,JBHT
2016-07-01,80.92,81.95,80.67,81.42,566703,JBHT
2016-07-05,80.96,81.43,79.85,80.67,704363,JBHT
2016-07-06,80.5,81.7,79.35,81.69,798119,JBHT
2016-07-07,81.97,82.92,81.56,82.44,889409,JBHT
2016-07-08,82.98,85.89,82.7,85.0,1140984,JBHT
2016-07-11,85.25,85.67,84.64,84.99,559013,JBHT
2016-07-12,85.25,85.89,84.85,85.32,531197,JBHT
2016-07-13,85.69,85.9,84.6,85.54,673354,JBHT
2016-07-14,86.14,86.59,85.05,85.31,703495,JBHT
2016-07-15,85.64,85.65,84.48,85.27,1146070,JBHT
2016-07-18,82.95,83.3399,81.27,81.27,2499180,JBHT
2016-07-19,80.96,81.64,80.185,80.8,1776318,JBHT
2016-07-20,81.22,81.64,80.99,81.55,1322049,JBHT
2016-07-21,80.97,81.89,80.24,81.45,780728,JBHT
2016-07-22,81.64,83.47,81.525,83.35,891919,JBHT
2016-07-25,82.98,83.29,82.615,82.81,749775,JBHT
2016-07-26,83.5,84.32,82.92,84.25,869959,JBHT
2016-07-27,84.21,84.41,83.08,83.2,769299,JBHT
2016-07-28,82.99,83.7,82.71,83.17,432913,JBHT
2016-07-29,82.82,83.64,82.36,83.13,587802,JBHT
2016-08-01,82.88,83.42,82.26,82.51,878263,JBHT
2016-08-02,82.33,82.47,81.225,81.48,603911,JBHT
2016-08-03,81.17,81.9,81.11,81.74,446739,JBHT
2016-08-04,81.66,82.21,81.0,81.3,548242,JBHT
2016-08-05,81.74,82.49,81.375,82.03,619964,JBHT
2016-08-08,82.14,82.24,81.7,81.87,577706,JBHT
2016-08-09,82.06,82.24,81.69,82.13,676996,JBHT
2016-08-10,82.13,82.25,81.69,82.02,712912,JBHT
2016-08-11,82.0,82.6599,81.25,82.18,879068,JBHT
2016-08-12,82.21,82.77,81.77,82.5,1225338,JBHT
2016-08-15,82.71,83.15,82.24,82.31,771987,JBHT
2016-08-16,82.0,82.69,82.0,82.39,656072,JBHT
2016-08-17,82.33,82.85,81.98,82.41,463470,JBHT
2016-08-18,82.54,82.89,82.11,82.38,514824,JBHT
2016-08-19,82.2,83.75,82.106,83.53,516387,JBHT
2016-08-22,83.24,83.24,82.17,82.37,812619,JBHT
2016-08-23,82.69,82.71,82.13,82.15,541403,JBHT
2016-08-24,82.04,82.47,81.82,82.0,474769,JBHT
2016-08-25,81.95,82.59,81.24,81.38,618535,JBHT
2016-08-26,81.32,81.76,80.09,80.19,944131,JBHT
2016-08-29,80.18,80.965,79.51,80.58,836725,JBHT
2016-08-30,80.79,80.98,80.08,80.62,490201,JBHT
2016-08-31,80.47,80.63,79.0701,79.39,827592,JBHT
2016-09-01,79.57,80.64,79.57,80.63,714975,JBHT
2016-09-02,80.95,81.57,80.08,80.23,871631,JBHT
2016-09-06,80.53,80.57,79.975,80.37,867043,JBHT
2016-09-07,80.33,80.84,80.0,80.16,629938,JBHT
2016-09-08,79.91,80.45,79.84,80.36,624244,JBHT
2016-09-09,79.99,80.07,77.82,77.85,1197165,JBHT
2016-09-12,77.7,80.38,77.52,80.21,1256794,JBHT
2016-09-13,79.47,80.04,78.97,79.39,900243,JBHT
2016-09-14,79.53,80.63,79.44,80.41,1123677,JBHT
2016-09-15,80.46,82.02,80.01,81.54,688929,JBHT
2016-09-16,81.15,81.73,80.69,81.34,1100069,JBHT
2016-09-19,81.78,82.03,81.17,81.22,394850,JBHT
2016-09-20,81.83,81.97,80.57,80.58,498634,JBHT
2016-09-21,80.69,81.055,79.95,80.47,754109,JBHT
2016-09-22,80.84,81.07,79.15,79.56,1420769,JBHT
2016-09-23,79.56,79.69,78.19,78.81,1792242,JBHT
2016-09-26,78.25,78.96,78.06,78.68,692506,JBHT
2016-09-27,78.43,79.19,78.0,78.62,870670,JBHT
2016-09-28,78.84,79.295,78.425,79.21,1335609,JBHT
2016-09-29,79.31,81.03,79.29,80.4,1395462,JBHT
2016-09-30,80.73,81.38,80.43,81.14,708395,JBHT
2016-10-03,80.68,81.68,80.6,81.42,531920,JBHT
2016-10-04,81.48,81.81,80.91,81.24,489412,JBHT
2016-10-05,81.46,81.68,81.12,81.57,613677,JBHT
2016-10-06,81.45,81.685,80.94,81.39,597145,JBHT
2016-10-07,81.09,81.2,80.13,80.75,800301,JBHT
2016-10-10,80.96,81.49,80.96,81.27,719762,JBHT
2016-10-11,80.75,81.985,80.5,81.8,1117206,JBHT
2016-10-12,81.3,81.99,80.95,81.26,715969,JBHT
2016-10-13,80.8,81.14,79.88,79.93,1566319,JBHT
2016-10-14,80.37,81.06,79.79,80.02,1393215,JBHT
2016-10-17,76.43,80.15,76.2,78.45,2830582,JBHT
2016-10-18,78.93,79.72,78.5,78.99,1913372,JBHT
2016-10-19,79.1,79.4917,77.72,77.76,1231519,JBHT
2016-10-20,77.63,78.51,77.26,77.6,888039,JBHT
2016-10-21,77.21,78.4,76.89,78.31,629999,JBHT
2016-10-24,78.64,79.325,78.53,78.75,631696,JBHT
2016-10-25,78.77,79.175,78.48,78.84,630917,JBHT
2016-10-26,78.55,80.415,78.55,80.3,996688,JBHT
2016-10-27,80.76,81.3,79.22,81.03,929419,JBHT
2016-10-28,80.89,81.36,80.4703,80.94,694799,JBHT
2016-10-31,81.24,81.9,80.94,81.61,935647,JBHT
2016-11-01,81.92,82.3,81.5,82.02,1279843,JBHT
2016-11-02,81.75,82.34,81.5,81.59,1295975,JBHT
2016-11-03,81.85,82.3,80.36,80.38,1190669,JBHT
2016-11-04,80.6,81.2,80.12,80.28,892564,JBHT
2016-11-07,81.32,82.64,80.83,82.62,1121910,JBHT
2016-11-08,82.55,85.01,81.7,84.72,1362744,JBHT
2016-11-09,84.12,88.32,84.0,86.12,1914820,JBHT
2016-11-10,86.46,88.89,86.46,88.07,1355675,JBHT
2016-11-11,87.95,89.96,87.75,89.69,1347522,JBHT
2016-11-14,90.27,92.17,89.98,91.06,2364035,JBHT
2016-11-15,91.36,91.43,90.43,91.34,603661,JBHT
2016-11-16,91.43,92.13,90.63,91.31,870667,JBHT
2016-11-17,91.49,91.85,90.92,91.45,771155,JBHT
2016-11-18,91.33,92.08,90.95,91.47,649057,JBHT
2016-11-21,91.94,92.39,91.273,91.67,905527,JBHT
2016-11-22,92.06,92.06,91.07,91.22,829507,JBHT
2016-11-23,91.33,92.95,91.33,92.92,520134,JBHT
2016-11-25,92.86,94.11,92.86,93.94,319898,JBHT
2016-11-28,93.5,94.14,92.88,93.12,594428,JBHT
2016-11-29,92.93,94.32,92.93,93.52,908612,JBHT
2016-11-30,93.93,95.93,93.86,95.37,1232663,JBHT
2016-12-01,95.49,97.165,95.21,97.05,916216,JBHT
2016-12-02,96.97,97.44,95.54,96.33,1035237,JBHT
2016-12-05,96.93,97.69,96.5,97.67,1420939,JBHT
2016-12-06,97.59,98.22,97.0,98.1,1125396,JBHT
2016-12-07,98.06,100.27,97.64,99.96,1040855,JBHT
2016-12-08,100.25,100.97,99.94,100.68,1050833,JBHT
2016-12-09,100.65,102.38,98.73,99.29,1678632,JBHT
2016-12-12,99.34,99.79,98.38,99.14,1127899,JBHT
2016-12-13,99.59,100.05,97.64,99.01,1489218,JBHT
2016-12-14,99.24,99.71,98.31,98.61,1005075,JBHT
2016-12-15,98.57,99.42,97.6,98.01,1501790,JBHT
2016-12-16,98.21,98.31,96.62,97.0,1643774,JBHT
2016-12-19,96.87,97.94,96.72,97.86,715855,JBHT
2016-12-20,98.22,99.0,97.89,98.0,959243,JBHT
2016-12-21,98.02,98.24,96.95,97.01,658738,JBHT
2016-12-22,97.01,97.61,96.78,97.16,548458,JBHT
2016-12-23,97.01,97.75,96.95,97.47,304752,JBHT
2016-12-27,97.93,98.72,97.4368,98.01,436643,JBHT
2016-12-28,98.08,98.55,96.98,97.08,600544,JBHT
2016-12-29,96.97,98.06,96.97,97.34,532886,JBHT
2016-12-30,97.78,97.95,96.68,97.07,805014,JBHT
2017-01-03,97.83,99.36,95.89,96.77,1065780,JBHT
2017-01-04,96.58,98.42,96.25,97.82,1036827,JBHT
2017-01-05,97.42,97.56,96.56,97.19,985778,JBHT
2017-01-06,97.43,98.46,96.91,97.69,751461,JBHT
2017-01-09,97.0,97.25,96.31,96.87,774837,JBHT
2017-01-10,96.97,98.24,96.396,97.72,714200,JBHT
2017-01-11,97.82,98.87,97.3,98.72,689456,JBHT
2017-01-12,98.47,99.33,98.02,99.05,835160,JBHT
2017-01-13,99.25,99.63,98.92,99.28,758934,JBHT
2017-01-17,99.13,99.42,97.65,97.98,816834,JBHT
2017-01-18,98.29,98.62,97.1032,98.03,1301281,JBHT
2017-01-19,97.5,97.9,93.58,94.36,2373390,JBHT
2017-01-20,94.15,94.82,93.33,94.52,1025477,JBHT
2017-01-23,94.65,95.03,93.71,94.5,700139,JBHT
2017-01-24,94.9,96.6699,94.6,96.48,690061,JBHT
2017-01-25,96.78,98.62,95.96,98.54,916583,JBHT
2017-01-26,98.3,98.88,97.32,98.76,782070,JBHT
2017-01-27,98.92,98.98,97.775,98.87,605190,JBHT
2017-01-30,98.09,99.03,97.9,98.93,594822,JBHT
2017-01-31,99.25,100.21,98.67,99.08,1312651,JBHT
2017-02-01,99.49,99.63,97.66,98.32,857480,JBHT
2017-02-02,97.75,99.08,96.66,97.24,942821,JBHT
2017-02-03,97.38,99.75,97.075,99.66,1011076,JBHT
2017-02-06,99.47,100.5,99.05,99.52,3331142,JBHT
2017-02-07,99.8,100.12,98.23,98.51,879163,JBHT
2017-02-08,97.94,98.46,96.51,98.19,746843,JBHT
2017-02-09,98.33,99.6,98.27,98.82,416071,JBHT
2017-02-10,98.56,100.54,98.56,100.37,561008,JBHT
2017-02-13,100.6,101.23,99.76,100.36,661987,JBHT
2017-02-14,100.38,100.74,99.42,99.5,557286,JBHT
2017-02-15,99.45,100.79,99.45,100.67,754144,JBHT
2017-02-16,100.73,100.97,99.76,100.71,414318,JBHT
2017-02-17,100.64,101.07,99.83,101.04,443580,JBHT
2017-02-21,101.0,101.23,100.4675,100.82,496518,JBHT
2017-02-22,100.79,101.22,98.08,98.34,1840400,JBHT
2017-02-23,98.48,98.82,97.04,97.31,1254838,JBHT
2017-02-24,97.09,100.18,96.656,99.82,1173609,JBHT
2017-02-27,99.43,100.17,99.0,100.12,737629,JBHT
2017-02-28,100.26,100.26,98.12,98.17,740014,JBHT
2017-03-01,98.82,100.33,98.82,100.14,781380,JBHT
2017-03-02,99.87,99.96,97.62,97.85,771331,JBHT
2017-03-03,97.93,98.187,97.23,97.85,705706,JBHT
2017-03-06,97.65,98.74,97.4,98.55,566567,JBHT
2017-03-07,98.19,98.58,96.51,96.6,934088,JBHT
2017-03-08,96.5,97.26,96.01,96.77,1030551,JBHT
2017-03-09,96.85,97.38,95.71,96.18,1159526,JBHT
2017-03-10,96.79,97.09,96.04,96.65,919104,JBHT
2017-03-13,96.61,96.98,95.06,95.25,1319203,JBHT
2017-03-14,95.06,95.06,93.36,94.44,1334102,JBHT
2017-03-15,94.77,95.482,94.39,95.09,860133,JBHT
2017-03-16,95.09,95.41,94.28,94.46,655618,JBHT
2017-03-17,94.93,94.93,93.42,93.95,1401850,JBHT
2017-03-20,93.99,93.99,92.63,92.91,796648,JBHT
2017-03-21,93.17,93.19,91.3013,91.61,1163622,JBHT
2017-03-22,91.92,92.31,91.19,91.7,954786,JBHT
2017-03-23,91.61,91.85,90.71,90.81,765878,JBHT
2017-03-24,91.16,91.75,89.92,90.27,918405,JBHT
2017-03-27,89.04,90.6627,88.7,90.55,1361534,JBHT
2017-03-28,90.6,92.95,89.42,92.34,1093783,JBHT
2017-03-29,91.85,92.26,90.41,91.16,1413021,JBHT
2017-03-30,90.88,92.0,90.88,91.9,656266,JBHT
2017-03-31,91.42,92.16,90.99,91.74,701600,JBHT
2017-04-03,92.04,92.525,90.36,90.38,1055893,JBHT
2017-04-04,90.29,92.0,90.21,91.96,1127319,JBHT
2017-04-05,92.29,93.28,92.035,92.36,1634189,JBHT
2017-04-06,92.34,93.06,91.57,92.25,1511826,JBHT
2017-04-07,92.11,92.11,91.02,91.08,1088589,JBHT
2017-04-10,91.59,94.08,91.59,93.22,1040923,JBHT
2017-04-11,91.43,91.64,90.21,91.61,1209949,JBHT
2017-04-12,91.65,91.89,90.09,90.16,1308474,JBHT
2017-04-13,90.23,90.88,88.94,89.14,1455579,JBHT
2017-04-17,88.27,90.78,88.0,89.11,1861874,JBHT
2017-04-18,88.77,89.3,88.25,88.94,1084494,JBHT
2017-04-19,89.43,89.84,88.84,88.92,1028843,JBHT
2017-04-20,89.53,90.2,89.11,89.77,1240776,JBHT
2017-04-21,90.15,91.02,89.6,90.95,1008342,JBHT
2017-04-24,92.35,92.94,91.593,92.36,964266,JBHT
2017-04-25,92.19,93.47,91.41,92.13,933166,JBHT
2017-04-26,92.3,92.3,90.58,90.76,1303990,JBHT
2017-04-27,90.91,91.57,90.83,91.05,1077734,JBHT
2017-04-28,90.84,91.11,89.08,89.66,956845,JBHT
2017-05-01,90.09,90.36,88.5,88.61,1182923,JBHT
2017-05-02,88.86,89.71,88.25,89.65,2078557,JBHT
2017-05-03,89.46,89.8425,88.39,89.27,1515710,JBHT
2017-05-04,89.36,89.5345,87.51,88.55,1163117,JBHT
2017-05-05,88.55,88.965,88.14,88.73,804926,JBHT
2017-05-08,88.69,88.83,87.69,87.88,612414,JBHT
2017-05-09,87.7,88.1,87.18,87.61,705624,JBHT
2017-05-10,87.26,87.35,85.86,86.69,1642113,JBHT
2017-05-11,86.5,86.665,85.68,86.07,1118777,JBHT
2017-05-12,85.8,86.6,85.59,85.87,1638969,JBHT
2017-05-15,85.94,86.84,85.83,85.9,1052213,JBHT
2017-05-16,85.62,86.21,85.24,85.98,665114,JBHT
2017-05-17,85.08,85.54,83.45,83.52,786478,JBHT
2017-05-18,83.52,84.67,83.35,84.03,830525,JBHT
2017-05-19,84.04,84.8171,83.42,84.14,579014,JBHT
2017-05-22,84.43,84.5,83.62,84.25,562893,JBHT
2017-05-23,84.59,85.56,84.08,85.07,679724,JBHT
2017-05-24,85.06,85.56,84.17,84.55,491700,JBHT
2017-05-25,84.73,85.23,84.38,84.99,634317,JBHT
2017-05-26,84.82,85.16,84.32,84.54,688026,JBHT
2017-05-30,84.65,86.32,84.37,85.94,589376,JBHT
2017-05-31,86.04,86.37,84.62,85.38,761386,JBHT
2017-06-01,85.86,86.45,85.16,86.02,744662,JBHT
2017-06-02,85.99,86.55,85.72,85.98,568530,JBHT
2017-06-05,86.13,86.8682,85.605,86.5,668661,JBHT
2017-06-06,86.23,86.82,85.87,86.24,695844,JBHT
2017-06-07,86.57,88.07,86.14,87.92,961546,JBHT
2017-06-08,87.88,88.77,87.19,88.2,852362,JBHT
2017-06-09,87.97,88.71,87.58,88.46,880535,JBHT
2017-06-12,88.48,89.92,87.03,89.78,1570327,JBHT
2017-06-13,89.74,90.8,89.3,90.57,885128,JBHT
2017-06-14,90.73,90.84,89.35,89.87,700047,JBHT
2017-06-15,89.1,90.32,88.3603,90.29,701407,JBHT
2017-06-16,90.12,90.12,89.1536,89.58,1283525,JBHT
2017-06-19,90.01,90.445,89.38,89.69,438085,JBHT
2017-06-20,89.58,89.58,87.115,87.59,778102,JBHT
2017-06-21,87.53,88.04,86.04,86.59,999802,JBHT
2017-06-22,86.71,86.96,86.06,86.46,763245,JBHT
2017-06-23,86.36,87.17,86.24,86.78,549561,JBHT
2017-06-26,86.79,87.76,86.79,87.48,461207,JBHT
2017-06-27,87.25,88.71,86.87,87.7,812576,JBHT
2017-06-28,88.03,92.62,88.02,91.38,1725308,JBHT
2017-06-29,91.47,92.11,90.16,90.89,1157603,JBHT
2017-06-30,91.62,91.78,90.56,91.38,1223402,JBHT
2017-07-03,92.04,93.48,92.04,93.22,551948,JBHT
2017-07-05,93.21,94.17,92.8171,93.25,1604887,JBHT
2017-07-06,93.91,93.915,92.08,92.25,1085531,JBHT
2017-07-07,92.71,93.94,92.26,93.65,1122200,JBHT
2017-07-10,93.42,93.7,92.69,92.73,1155817,JBHT
2017-07-11,92.42,92.7218,91.26,91.47,825023,JBHT
2017-07-12,92.17,93.39,91.52,91.95,583061,JBHT
2017-07-13,92.09,92.25,90.89,91.26,1146066,JBHT
2017-07-14,91.26,92.3,91.02,91.85,1031425,JBHT
2017-07-17,90.48,94.45,90.275,93.53,2422122,JBHT
2017-07-18,93.18,93.745,91.775,92.01,1125102,JBHT
2017-07-19,92.08,92.14,91.12,91.7,804742,JBHT
2017-07-20,91.51,91.77,90.66,91.53,530417,JBHT
2017-07-21,91.3,92.16,90.51,91.56,1092727,JBHT
2017-07-24,91.33,91.71,90.51,91.54,718384,JBHT
2017-07-25,92.3,94.05,92.16,93.36,970987,JBHT
2017-07-26,93.48,93.84,92.88,93.6,729630,JBHT
2017-07-27,93.18,93.4,90.07,90.85,1077999,JBHT
2017-07-28,90.7,91.61,90.36,90.37,712873,JBHT
2017-07-31,90.48,91.03,90.21,90.71,647794,JBHT
2017-08-01,91.465,91.465,88.83,89.51,756302,JBHT
2017-08-02,89.09,90.11,89.01,89.64,553326,JBHT
2017-08-03,89.29,89.85,88.91,89.29,842250,JBHT
2017-08-04,89.48,90.994,89.32,90.53,766225,JBHT
2017-08-07,90.39,90.91,89.87,90.66,553354,JBHT
2017-08-08,90.39,91.57,89.81,90.91,651804,JBHT
2017-08-09,90.66,92.2,90.15,92.17,1020463,JBHT
2017-08-10,91.59,92.89,91.55,92.1,1333637,JBHT
2017-08-11,92.73,95.23,92.73,94.7,1306596,JBHT
2017-08-14,95.15,96.6,95.135,96.31,1604464,JBHT
2017-08-15,96.4,97.79,96.21,97.38,1243757,JBHT
2017-08-16,97.65,98.3,97.24,97.3,1166699,JBHT
2017-08-17,97.0,97.4,95.93,96.89,1075424,JBHT
2017-08-18,96.78,97.62,95.99,96.63,988850,JBHT
2017-08-21,96.67,98.07,96.26,97.35,766778,JBHT
2017-08-22,97.76,98.31,97.42,97.9,1041076,JBHT
2017-08-23,97.6,97.68,96.83,97.09,530098,JBHT
2017-08-24,97.17,97.5,96.3,96.56,784065,JBHT
2017-08-25,96.98,98.39,96.635,97.66,833254,JBHT
2017-08-28,98.05,99.3514,98.05,99.12,633704,JBHT
2017-08-29,98.75,101.21,98.5,100.06,911680,JBHT
2017-08-30,99.96,100.77,99.647,99.78,1297447,JBHT
2017-08-31,100.1,100.1,98.26,98.89,1021889,JBHT
2017-09-01,99.41,99.91,98.51,99.35,566099,JBHT
2017-09-05,99.22,99.62,98.14,98.61,810022,JBHT
2017-09-06,98.94,99.5493,98.28,99.09,852179,JBHT
2017-09-07,99.51,100.91,99.235,100.74,1239900,JBHT
2017-09-08,100.74,102.03,100.23,101.84,753996,JBHT
2017-09-11,102.22,102.99,100.828,101.5,810447,JBHT
2017-09-12,101.59,102.03,101.11,101.59,531084,JBHT
2017-09-13,101.22,101.22,99.72,100.59,543665,JBHT
2017-09-14,100.19,100.78,99.33,99.83,1322053,JBHT
2017-09-15,100.02,101.72,99.66,101.57,1087940,JBHT
2017-09-18,101.59,102.9,101.5,102.76,752982,JBHT
2017-09-19,102.84,103.45,102.47,102.67,548671,JBHT
2017-09-20,102.91,104.3,102.5,104.26,1217153,JBHT
2017-09-21,104.58,105.72,104.06,104.67,787711,JBHT
2017-09-22,104.8,105.92,104.665,105.75,510823,JBHT
2017-09-25,105.47,105.88,104.33,104.93,766777,JBHT
2017-09-26,105.1,107.39,104.59,107.08,1005543,JBHT
2017-09-27,107.3,109.21,107.03,108.88,1262762,JBHT
2017-09-28,108.84,109.54,108.53,108.9,567102,JBHT
2017-09-29,111.09,111.6,109.77,111.08,1250532,JBHT
2017-10-02,111.44,111.98,107.52,108.99,1171672,JBHT
2017-10-03,109.53,110.64,108.56,109.07,717705,JBHT
2017-10-04,108.78,109.459,108.34,108.66,1311823,JBHT
2017-10-05,108.32,108.72,106.49,106.87,1105548,JBHT
2017-10-06,106.83,107.98,106.33,106.73,732433,JBHT
2017-10-09,106.68,106.92,105.09,105.91,737883,JBHT
2017-10-10,106.09,106.32,105.39,106.17,706065,JBHT
2017-10-11,106.26,106.46,105.11,105.68,632274,JBHT
2017-10-12,105.8,108.42,105.6,108.35,1256187,JBHT
2017-10-13,107.53,108.75,103.72,104.01,1972289,JBHT
2017-10-16,103.45,103.45,100.25,101.64,1800391,JBHT
2017-10-17,101.48,102.61,101.22,102.43,928970,JBHT
2017-10-18,102.52,105.07,102.52,104.45,926983,JBHT
2017-10-19,103.98,105.02,103.44,104.79,660794,JBHT
2017-10-20,105.26,107.5,104.58,106.58,1086887,JBHT
2017-10-23,108.5,108.74,106.585,107.41,641956,JBHT
2017-10-24,107.44,108.27,106.12,106.31,906571,JBHT
2017-10-25,106.2,106.655,105.65,106.23,910235,JBHT
2017-10-26,106.31,109.42,106.21,108.88,620315,JBHT
2017-10-27,108.74,109.67,108.41,109.61,635353,JBHT
2017-10-30,108.67,108.67,105.01,105.26,1125140,JBHT
2017-10-31,105.36,106.54,104.01,106.39,1195165,JBHT
2017-11-01,106.74,107.7,106.01,106.18,642616,JBHT
2017-11-02,106.2,107.42,105.52,107.38,526104,JBHT
2017-11-03,107.17,108.4099,106.18,107.22,736153,JBHT
2017-11-06,106.97,108.6299,106.3,107.84,830236,JBHT
2017-11-07,107.54,108.35,106.165,106.65,972505,JBHT
2017-11-08,106.4,106.4,103.035,104.36,1447592,JBHT
2017-11-09,104.09,104.09,100.86,102.0,1255164,JBHT
2017-11-10,102.03,102.27,101.215,101.85,729680,JBHT
2017-11-13,101.92,103.04,101.47,102.58,918294,JBHT
2017-11-14,102.02,102.72,101.65,102.47,848148,JBHT
2017-11-15,102.35,102.9,101.15,101.54,676950,JBHT
2017-11-16,101.88,103.2,101.2168,102.98,848390,JBHT
2017-11-17,103.73,104.29,100.97,101.44,999843,JBHT
2017-11-20,101.34,101.99,100.78,101.72,358380,JBHT
2017-11-21,102.28,103.39,101.51,103.22,770903,JBHT
2017-11-22,103.36,104.53,103.16,104.01,474132,JBHT
2017-11-24,104.0,104.98,103.96,104.16,206530,JBHT
2017-11-27,104.29,104.75,103.25,103.64,465348,JBHT
2017-11-28,104.34,106.05,103.31,106.03,764265,JBHT
2017-11-29,105.97,108.7,105.52,108.64,922837,JBHT
2017-11-30,108.9,111.885,108.16,111.14,1206019,JBHT
2017-12-01,110.82,111.42,106.86,109.01,1078168,JBHT
2017-12-04,110.68,112.5,110.0,110.2,1096486,JBHT
2017-12-05,110.23,110.62,109.11,109.28,378395,JBHT
2017-12-06,109.41,110.72,109.01,110.41,937945,JBHT
2017-12-07,110.41,111.95,109.76,111.6,668663,JBHT
2017-12-08,112.58,112.99,111.59,112.51,577087,JBHT
2017-12-11,112.41,112.42,111.09,111.3,982825,JBHT
2017-12-12,111.67,111.67,110.52,111.24,979483,JBHT
2017-12-13,111.15,112.81,110.79,111.87,1089192,JBHT
2017-12-14,112.0,112.2406,110.95,111.39,795990,JBHT
2017-12-15,111.89,113.04,111.02,112.37,1442294,JBHT
2017-12-18,113.2,113.64,112.67,112.83,846582,JBHT
2017-12-19,113.02,113.02,111.97,112.74,772633,JBHT
2017-12-20,113.68,113.829,112.54,112.75,1323414,JBHT
2017-12-21,113.16,113.49,111.1,112.72,846550,JBHT
2017-12-22,112.63,114.96,112.33,114.53,789360,JBHT
2017-12-26,115.0,115.74,114.4,114.92,503509,JBHT
2017-12-27,114.96,115.55,114.43,115.47,348679,JBHT
2017-12-28,111.38,115.37,111.33,115.24,1355459,JBHT
2017-12-29,115.35,116.84,114.82,114.98,1133974,JBHT
2018-01-02,115.96,116.885,114.74,116.09,863649,JBHT
2018-01-03,116.33,118.05,115.95,116.87,980150,JBHT
2018-01-04,117.17,118.06,115.43,116.89,1317951,JBHT
2018-01-05,117.64,118.04,115.33,116.27,1436201,JBHT
2018-01-08,116.14,118.17,116.13,118.03,828762,JBHT
2018-01-09,118.4,120.54,118.3366,120.31,945833,JBHT
2018-01-10,120.35,120.66,119.39,120.11,889650,JBHT
2018-01-11,117.36,121.19,116.75,120.93,938635,JBHT
2018-01-12,121.33,121.5079,119.62,121.06,978426,JBHT
2018-01-16,121.42,121.49,119.69,120.64,1068552,JBHT
2018-01-17,121.38,121.72,119.8,120.65,1241640,JBHT
2018-01-18,118.94,122.18,117.18,121.45,1480484,JBHT
2018-01-19,122.28,123.87,121.36,123.61,1318247,JBHT
2018-01-22,123.61,125.51,122.31,125.39,1170113,JBHT
2018-01-23,125.33,126.0452,124.88,125.59,995486,JBHT
2018-01-24,125.7,126.49,124.5888,125.65,1030799,JBHT
2018-01-25,125.98,126.2399,123.44,123.99,814032,JBHT
2018-01-26,124.84,125.55,123.46,125.03,623134,JBHT
2018-01-29,122.3,124.46,120.26,121.76,1094971,JBHT
2018-01-30,121.33,121.86,120.27,120.72,765024,JBHT
2018-01-31,121.6,123.055,120.665,120.83,970793,JBHT
2018-02-01,120.01,121.91,119.38,120.79,826904,JBHT
2018-02-02,119.9,120.78,117.75,118.17,1853774,JBHT
2018-02-05,117.64,118.12,114.5,114.63,2185848,JBHT
2018-02-06,113.08,116.35,111.42,115.93,1988026,JBHT
2018-02-07,115.86,119.16,115.83,117.95,1355671,JBHT
2013-02-08,31.9581,32.2932,31.8953,32.2094,1887725,JCI
2013-02-11,32.178,32.5026,32.1152,32.178,2011981,JCI
2013-02-12,32.2722,32.4817,32.1989,32.4712,2213307,JCI
2013-02-13,32.3246,33.0366,32.3246,32.9843,3591768,JCI
2013-02-14,32.7225,33.3717,32.7225,33.3717,3327757,JCI
2013-02-15,33.4974,33.7277,33.4031,33.5602,4003036,JCI
2013-02-19,33.5393,33.8639,33.466,33.8639,2449806,JCI
2013-02-20,33.7696,33.9581,33.5811,33.822,3760476,JCI
2013-02-21,33.644,33.644,32.9215,33.2565,3965395,JCI
2013-02-22,33.4136,33.5602,33.2251,33.3508,2030450,JCI
2013-02-25,33.4764,33.5183,32.7644,32.7749,2693681,JCI
2013-02-26,32.911,32.9948,32.6806,32.7434,3473071,JCI
2013-02-27,32.6492,33.5393,32.555,33.4241,2829138,JCI
2013-02-28,33.445,33.8482,33.3717,33.5183,2892046,JCI
2013-03-01,33.2984,33.623,33.0471,33.1623,2717899,JCI
2013-03-04,33.0366,33.445,32.9843,33.3927,2464165,JCI
2013-03-05,33.5393,33.9476,33.5183,33.7906,2458579,JCI
2013-03-06,34.0,34.0209,33.6441,33.7487,1616253,JCI
2013-03-07,33.7696,33.7696,33.3298,33.3403,2452911,JCI
2013-03-08,33.4764,33.6544,33.2984,33.5916,2039577,JCI
2013-03-11,33.4974,33.7678,33.466,33.7591,1383790,JCI
2013-03-12,33.7068,33.7382,33.0785,33.1309,2450161,JCI
2013-03-13,33.2042,33.3298,33.0367,33.2251,1935037,JCI
2013-03-14,33.3194,33.4974,33.2565,33.3822,1712650,JCI
2013-03-15,33.2042,33.3754,32.9948,33.1099,2547238,JCI
2013-03-18,32.7225,33.089,32.7016,32.8167,2017433,JCI
2013-03-19,32.911,32.911,32.2618,32.7016,2784997,JCI
2013-03-20,32.9319,33.089,32.8272,32.9424,2584847,JCI
2013-03-21,32.8063,32.9529,32.3246,32.3351,3177494,JCI
2013-03-22,32.4398,32.7225,32.3612,32.712,2704099,JCI
2013-03-25,32.7958,32.9215,32.2864,32.4502,1705123,JCI
2013-03-26,32.6178,32.733,32.4188,32.733,1887121,JCI
2013-03-27,32.5026,32.6911,32.3455,32.6492,1856540,JCI
2013-03-28,32.6701,33.5811,32.5602,33.5078,4376808,JCI
2013-04-01,33.6126,33.6754,33.0576,33.2461,2536448,JCI
2013-04-02,33.3089,33.4555,32.9738,33.1309,3431376,JCI
2013-04-03,33.1832,33.466,32.911,33.0157,3977968,JCI
2013-04-04,33.0052,33.3351,32.8586,33.0785,2198762,JCI
2013-04-05,32.6806,32.8482,32.4084,32.5759,2736270,JCI
2013-04-08,32.4817,32.8063,32.4817,32.6387,2631587,JCI
2013-04-09,32.7853,33.2879,32.5759,33.1728,4293467,JCI
2013-04-10,33.3089,34.0314,33.2042,33.9686,2914730,JCI
2013-04-11,34.0,34.3141,33.9581,34.2513,2969970,JCI
2013-04-12,34.1571,34.2094,33.623,33.7696,2617239,JCI
2013-04-15,33.5707,33.822,32.7644,32.8377,3262830,JCI
2013-04-16,33.068,33.2021,32.8586,33.068,2438529,JCI
2013-04-17,32.8377,32.89,32.2199,32.6387,2983404,JCI
2013-04-18,32.6492,32.6701,32.1989,32.3351,2246256,JCI
2013-04-19,32.4921,32.8377,32.3665,32.7958,2828660,JCI
2013-04-22,32.7958,32.9005,32.1989,32.2408,3210383,JCI
2013-04-23,32.4398,32.7016,32.1989,32.5131,2189535,JCI
2013-04-24,32.4398,32.6283,32.0628,32.1466,3703728,JCI
2013-04-25,32.1989,32.6701,32.0942,32.5445,3579464,JCI
2013-04-26,33.8324,34.5026,32.8482,32.9005,11972396,JCI
2013-04-29,33.068,33.9529,33.0052,33.6754,5802589,JCI
2013-04-30,33.7487,34.0,33.5078,33.6335,4834736,JCI
2013-05-01,33.4869,33.7801,32.9738,32.9843,4546353,JCI
2013-05-02,33.0052,33.4974,32.9948,33.2461,5889722,JCI
2013-05-03,33.5497,34.2199,33.4974,33.5393,4413171,JCI
2013-05-06,33.4974,34.4293,33.466,34.3979,2597777,JCI
2013-05-07,34.534,34.733,34.3769,34.712,2025294,JCI
2013-05-08,34.6701,35.3717,34.6178,35.3612,3690272,JCI
2013-05-09,35.2356,35.6126,35.1937,35.5602,3025644,JCI
2013-05-10,35.5078,35.6021,35.2932,35.466,5296923,JCI
2013-05-13,35.4345,35.5707,35.3297,35.4555,1558027,JCI
2013-05-14,35.4345,35.8534,35.3927,35.7173,2326639,JCI
2013-05-15,35.6021,35.7801,35.3874,35.7591,2386105,JCI
2013-05-16,35.6858,35.6858,35.4241,35.5078,3059170,JCI
2013-05-17,35.5078,36.0523,35.5078,35.8743,2071318,JCI
2013-05-20,35.7591,35.9372,35.6858,35.8534,2620177,JCI
2013-05-21,35.8324,36.0209,35.7906,35.8743,1279722,JCI
2013-05-22,35.8743,35.9267,35.5078,35.6858,4447422,JCI
2013-05-23,35.4136,35.8324,35.3822,35.6649,3371043,JCI
2013-05-24,35.4869,35.9738,35.3298,35.8848,2814018,JCI
2013-05-28,36.2094,36.3246,36.0628,36.1256,1779148,JCI
2013-05-29,35.8534,36.0105,35.7277,35.8324,2518057,JCI
2013-05-30,35.8429,36.1466,35.7173,35.8115,2775784,JCI
2013-05-31,35.6858,35.9581,35.4031,35.4031,2954166,JCI
2013-06-03,35.4136,35.5497,35.068,35.4241,3824601,JCI
2013-06-04,35.3717,35.6649,35.2094,35.2879,3452621,JCI
2013-06-05,35.1309,35.2251,34.7853,34.8482,3994156,JCI
2013-06-06,34.8482,35.1413,34.6492,35.1413,2256918,JCI
2013-06-07,35.4869,36.4607,35.3822,35.8953,2995922,JCI
2013-06-10,35.9057,36.1413,35.7696,36.0523,3575210,JCI
2013-06-11,35.5707,35.7591,35.267,35.2984,5186502,JCI
2013-06-12,35.4974,35.5078,34.6911,34.8796,4059651,JCI
2013-06-13,34.8167,35.1204,34.555,35.0262,2828109,JCI
2013-06-14,35.0366,35.2146,34.7853,34.8796,3804708,JCI
2013-06-17,35.0785,35.2565,34.7487,34.9633,4205024,JCI
2013-06-18,34.9215,35.4974,34.89,35.3403,2607616,JCI
2013-06-19,35.3717,35.4136,34.9424,34.9633,4267549,JCI
2013-06-20,34.6597,34.6597,33.6649,33.7801,6760515,JCI
2013-06-21,34.0628,34.0628,33.3822,33.9372,5966115,JCI
2013-06-24,33.6754,33.6754,33.2146,33.2146,4926339,JCI
2013-06-25,33.4764,33.623,33.1885,33.4869,5095915,JCI
2013-06-26,33.7382,33.7696,33.4869,33.5183,5099424,JCI
2013-06-27,33.8115,34.5864,33.801,34.4293,5148404,JCI
2013-06-28,34.3141,34.5654,34.0523,34.5026,20550834,JCI
2013-07-01,35.2146,36.2879,35.0471,36.0209,7396684,JCI
2013-07-02,36.0105,36.3665,35.6335,36.0314,3390953,JCI
2013-07-03,35.7591,35.9372,35.5393,35.7696,1524835,JCI
2013-07-05,36.0314,36.2827,35.8639,36.1989,1395351,JCI
2013-07-08,36.4398,36.6283,36.2429,36.4188,2300029,JCI
2013-07-09,36.6492,37.0576,36.6387,36.9843,3625053,JCI
2013-07-10,36.9633,37.1518,36.6597,36.7853,2403599,JCI
2013-07-11,37.2146,37.2984,36.6073,36.7434,3731778,JCI
2013-07-12,36.7749,36.9633,36.5131,36.733,4065084,JCI
2013-07-15,36.9005,37.4345,36.7434,37.1099,2408378,JCI
2013-07-16,37.1309,37.1728,36.6544,36.7644,2371780,JCI
2013-07-17,36.9633,36.9738,36.7015,36.8167,1217787,JCI
2013-07-18,36.9633,36.9947,36.7225,36.8167,1378066,JCI
2013-07-19,36.8691,37.2565,36.733,37.1937,2315246,JCI
2013-07-22,37.2984,37.3194,36.6492,36.712,1478202,JCI
2013-07-23,36.8796,36.911,36.6073,36.6701,1934265,JCI
2013-07-24,36.6178,36.7749,36.4293,36.5864,1958910,JCI
2013-07-25,36.5445,36.8482,36.356,36.8063,2059030,JCI
2013-07-26,36.8167,36.9424,35.9895,36.2199,4434158,JCI
2013-07-29,36.1989,36.3246,35.6335,35.822,3160563,JCI
2013-07-30,35.9686,36.4293,35.8324,36.3246,3077217,JCI
2013-07-31,36.4398,36.712,36.2408,36.4502,3083119,JCI
2013-08-01,36.6911,37.2356,36.6911,37.2251,2509897,JCI
2013-08-02,37.0366,37.3717,36.8377,37.3717,2005498,JCI
2013-08-05,37.2251,37.644,37.0995,37.6021,2307503,JCI
2013-08-06,37.4555,37.623,37.3403,37.5707,2860370,JCI
2013-08-07,37.5078,37.5497,37.1937,37.3612,2266664,JCI
2013-08-08,37.5078,37.5707,36.8796,36.911,2462281,JCI
2013-08-09,36.8691,37.0576,36.7539,36.8167,2220339,JCI
2013-08-12,36.6283,36.7749,36.2094,36.2618,2755912,JCI
2013-08-13,36.3874,36.9529,36.2879,36.7016,2120981,JCI
2013-08-14,36.6387,36.7434,36.0209,36.1047,1855451,JCI
2013-08-15,35.8429,35.8953,35.6021,35.8324,2084346,JCI
2013-08-16,35.623,36.0733,35.5393,35.8743,3521395,JCI
2013-08-19,35.822,35.8953,35.3403,35.3717,2114984,JCI
2013-08-20,35.4555,35.6335,35.2775,35.5288,1582988,JCI
2013-08-21,35.4869,36.0105,35.3194,35.5078,2393423,JCI
2013-08-22,35.5497,36.2722,35.4241,36.1466,1975806,JCI
2013-08-23,36.1675,36.1885,35.3822,35.4241,3526971,JCI
2013-08-26,35.4345,35.8429,35.3194,35.4974,3551253,JCI
2013-08-27,35.1099,35.1413,34.8063,34.9843,3557561,JCI
2013-08-28,34.9633,35.1309,34.7487,34.9424,2364169,JCI
2013-08-29,34.7958,35.0471,34.7225,34.8377,1749302,JCI
2013-08-30,34.89,34.9529,34.4607,34.5968,1709482,JCI
2013-09-03,35.0366,35.1413,34.3874,34.4817,2427987,JCI
2013-09-04,34.5026,35.089,34.4817,34.9529,2301941,JCI
2013-09-05,34.9215,35.5916,34.8691,35.3403,2070549,JCI
2013-09-06,35.4241,35.4974,34.8691,35.1937,2031745,JCI
2013-09-09,35.2461,35.8115,35.2356,35.644,1577840,JCI
2013-09-10,35.7696,36.0105,35.6335,35.8429,2439117,JCI
2013-09-11,35.8534,35.9057,35.5078,35.822,1864229,JCI
2013-09-12,35.6544,35.7989,35.2984,35.3403,2154629,JCI
2013-09-13,35.3403,35.5707,35.1623,35.4869,2248832,JCI
2013-09-16,35.9162,36.2094,35.7173,36.2094,2858658,JCI
2013-09-17,36.178,36.9947,36.0733,36.9319,3116176,JCI
2013-09-18,36.8377,37.1832,36.5497,37.1099,2146428,JCI
2013-09-19,37.2879,37.5393,37.1675,37.2461,2495522,JCI
2013-09-20,37.2356,37.2775,36.534,36.534,2956929,JCI
2013-09-23,36.3141,36.4712,35.9686,36.1256,2384142,JCI
2013-09-24,36.0628,36.4921,35.9162,36.0628,2327452,JCI
2013-09-25,36.1361,36.7958,35.9686,36.555,3229239,JCI
2013-09-26,36.6178,36.9555,36.4921,36.8796,2274971,JCI
2013-09-27,36.6283,36.7644,36.4188,36.5968,1375826,JCI
2013-09-30,36.2932,36.733,36.0942,36.6283,2824685,JCI
2013-10-01,36.6597,36.979,36.6073,36.7539,1777705,JCI
2013-10-02,36.5864,36.7958,36.1989,36.555,1925532,JCI
2013-10-03,36.4398,36.5759,36.0838,36.4293,2653816,JCI
2013-10-04,36.4398,36.7434,36.2513,36.5026,1589000,JCI
2013-10-07,36.2199,36.466,35.9267,36.2408,1357198,JCI
2013-10-08,36.1361,36.3351,35.6806,35.8115,2602221,JCI
2013-10-09,35.7591,36.2618,35.7277,35.979,2875008,JCI
2013-10-10,36.356,37.0052,36.3037,37.0052,3058724,JCI
2013-10-11,36.9424,37.4869,36.8691,37.2879,2556464,JCI
2013-10-14,37.0157,37.3927,36.8796,37.3194,1420082,JCI
2013-10-15,37.1728,37.2565,36.6178,36.7434,2192472,JCI
2013-10-16,36.7958,36.8586,36.2408,36.534,5856542,JCI
2013-10-17,36.4293,37.4764,36.4188,37.4136,2720594,JCI
2013-10-18,37.623,37.8848,37.3927,37.6544,3044800,JCI
2013-10-21,37.7382,37.8953,37.466,37.5393,2222848,JCI
2013-10-22,37.6544,38.1466,37.5497,37.9372,2689103,JCI
2013-10-23,37.6963,37.979,37.6649,37.9267,1623324,JCI
2013-10-24,38.0942,38.3252,37.8639,37.9162,1552078,JCI
2013-10-25,37.7801,38.2094,37.5811,38.2094,1261425,JCI
2013-10-28,38.1466,38.2932,37.6754,37.8429,2186594,JCI
2013-10-29,37.9162,38.2722,37.8743,38.1675,1735508,JCI
2013-10-30,38.3455,38.6701,37.8953,38.1675,2494871,JCI
2013-10-31,38.1361,38.5131,37.8115,38.2722,2767346,JCI
2013-11-01,38.2827,38.4817,38.0523,38.2722,1497721,JCI
2013-11-04,38.3455,38.356,38.0209,38.356,1578704,JCI
2013-11-05,38.3351,38.6178,36.4188,38.5131,2575143,JCI
2013-11-06,38.5131,38.5864,37.9686,38.1989,2086683,JCI
2013-11-07,38.2513,38.3665,37.3822,37.5602,2465975,JCI
2013-11-08,37.623,38.2277,37.5916,38.1152,2840652,JCI
2013-11-11,38.2199,38.555,38.1675,38.5445,1355943,JCI
2013-11-12,38.3769,38.4712,37.7591,38.0523,3385929,JCI
2013-11-13,37.801,38.5445,37.7906,38.4607,4319603,JCI
2013-11-14,38.8691,39.7906,38.7434,39.3717,6723876,JCI
2013-11-15,39.3927,39.3927,38.6597,38.8691,5303859,JCI
2013-11-18,38.8167,39.5707,38.8063,39.3717,3230599,JCI
2013-11-19,39.3298,39.7068,39.1518,39.3298,2084829,JCI
2013-11-20,39.2984,39.4136,38.8482,38.9005,2576834,JCI
2013-11-21,38.8377,39.5288,38.7644,39.4555,2929296,JCI
2013-11-22,39.3508,40.2513,39.2042,40.2408,4866563,JCI
2013-11-25,40.2408,40.5864,40.1361,40.2408,3158315,JCI
2013-11-26,40.178,40.5916,39.8324,39.8639,3413106,JCI
2013-11-27,39.8743,40.178,39.644,39.7906,2694683,JCI
2013-11-29,39.9581,40.3508,39.623,39.9372,1298492,JCI
2013-12-02,40.0,40.2618,39.4031,39.4764,2404367,JCI
2013-12-03,39.267,39.7277,39.1728,39.644,3774093,JCI
2013-12-04,39.4345,39.7591,38.8482,39.2775,3876612,JCI
2013-12-05,39.2775,39.466,38.9215,39.0052,2503318,JCI
2013-12-06,38.9529,39.6858,38.8858,39.5288,2879527,JCI
2013-12-09,39.7801,39.7906,39.2879,39.5183,2107997,JCI
2013-12-10,39.4869,39.9162,39.2775,39.2984,2118557,JCI
2013-12-11,39.2356,39.4869,38.8796,38.9319,2368575,JCI
2013-12-12,38.9319,39.7069,38.8691,39.5707,3241633,JCI
2013-12-13,39.5288,39.5288,38.8482,39.1099,2788324,JCI
2013-12-16,39.2461,39.9162,39.1205,39.7173,2646638,JCI
2013-12-17,39.7487,39.9267,39.6125,39.7382,2125059,JCI
2013-12-18,39.6754,40.9843,39.4974,40.911,3097225,JCI
2013-12-19,40.7434,40.7853,40.3665,40.7434,2094550,JCI
2013-12-20,40.7853,41.5707,40.712,41.466,3806202,JCI
2013-12-23,41.9267,42.1675,41.6701,42.0628,2758369,JCI
2013-12-24,41.9581,42.1571,41.9372,42.1466,944191,JCI
2013-12-26,41.2565,42.6387,41.2565,42.534,1469168,JCI
2013-12-27,42.5759,43.3927,42.5759,43.1518,4193690,JCI
2013-12-30,43.0785,43.3717,42.9738,43.1204,2051462,JCI
2013-12-31,43.1309,43.267,42.5759,42.9738,2503243,JCI
2014-01-02,42.8063,43.0157,42.3665,42.5759,2881549,JCI
2014-01-03,42.5759,42.7958,42.1361,42.3455,2331366,JCI
2014-01-06,42.9319,43.6125,42.6911,42.7539,3714716,JCI
2014-01-07,42.534,43.089,42.534,42.9005,2476712,JCI
2014-01-08,43.3717,43.466,42.9214,43.0995,3077558,JCI
2014-01-09,43.3194,43.5392,42.7749,42.9214,2030938,JCI
2014-01-10,42.9424,43.0942,42.6283,43.0576,2429810,JCI
2014-01-13,42.8272,43.0471,42.1152,42.2408,2382967,JCI
2014-01-14,42.3979,42.8167,42.3455,42.7853,2686862,JCI
2014-01-15,42.712,43.2356,42.6492,43.2146,1841646,JCI
2014-01-16,43.068,43.1728,42.8272,43.1413,2104865,JCI
2014-01-17,43.1937,43.3927,43.0262,43.3298,2870153,JCI
2014-01-21,43.2879,44.0628,43.0262,43.3194,1752929,JCI
2014-01-22,43.2042,43.3822,42.9947,43.2775,2330031,JCI
2014-01-23,43.0576,43.267,42.2356,42.4398,2764304,JCI
2014-01-24,42.0419,42.1989,41.2565,41.2565,2538175,JCI
2014-01-27,41.3194,41.7801,41.0785,41.2879,2511487,JCI
2014-01-28,41.3612,41.9372,41.3508,41.8324,2394247,JCI
2014-01-29,41.3822,42.1047,41.3089,41.5602,2141432,JCI
2014-01-30,41.7801,41.8429,41.3612,41.5393,3684418,JCI
2014-01-31,41.5393,42.9005,40.9947,42.3979,6191195,JCI
2014-02-03,42.5759,42.7853,41.3403,41.4136,3724187,JCI
2014-02-04,41.7068,41.9372,41.2565,41.8115,2936415,JCI
2014-02-05,41.623,42.3036,41.3822,42.1571,3885899,JCI
2014-02-06,42.2408,42.9005,42.2094,42.7434,2438806,JCI
2014-02-07,42.9319,43.6335,42.7434,43.5078,2836347,JCI
2014-02-10,43.4974,43.5445,43.1623,43.3508,2786149,JCI
2014-02-11,43.4031,43.7696,43.2513,43.5707,2107980,JCI
2014-02-12,43.644,43.8953,43.2251,43.4031,1743052,JCI
2014-02-13,43.3089,43.7801,43.0366,43.7068,1919841,JCI
2014-02-14,43.5602,44.1885,43.445,43.9057,2825231,JCI
2014-02-18,44.1256,44.3036,44.0105,44.1675,1657105,JCI
2014-02-19,43.979,44.3822,43.623,43.7277,2149449,JCI
2014-02-20,43.8115,44.3717,43.4974,44.2408,2806057,JCI
2014-02-21,44.3612,44.6073,44.178,44.2827,2359492,JCI
2014-02-24,44.356,44.9319,44.356,44.555,3134229,JCI
2014-02-25,44.5235,44.6492,44.3351,44.4502,3875519,JCI
2014-02-26,44.4817,44.8953,44.3979,44.6283,2445835,JCI
2014-02-27,44.3979,44.6806,44.3141,44.4607,2466920,JCI
2014-02-28,44.5759,44.6178,43.9581,44.1675,2608370,JCI
2014-03-03,44.4188,45.1832,44.1675,45.0471,3846227,JCI
2014-03-04,45.7382,45.7696,45.0785,45.4555,3532168,JCI
2014-03-05,45.5916,45.9057,45.2879,45.7382,2432062,JCI
2014-03-06,45.801,46.0523,45.7434,45.8743,1912931,JCI
2014-03-07,45.979,46.178,45.7068,45.8848,2314683,JCI
2014-03-10,45.6754,46.0314,45.2984,45.7277,2247551,JCI
2014-03-11,45.8429,45.8953,44.8691,44.9319,2034346,JCI
2014-03-12,44.6911,45.0262,44.4764,44.9633,2936271,JCI
2014-03-13,45.1204,45.3927,44.3874,44.6492,3402640,JCI
2014-03-14,44.6597,45.0262,44.5864,44.911,2744286,JCI
2014-03-17,45.0785,45.6963,45.0785,45.4555,2686658,JCI
2014-03-18,45.4555,45.623,44.6911,44.9214,3471914,JCI
2014-03-19,44.9319,45.0995,44.171,44.3455,3214228,JCI
2014-03-20,44.3455,44.5131,44.0838,44.3665,1605600,JCI
2014-03-21,44.712,44.9214,44.4188,44.7225,3959628,JCI
2014-03-24,44.7853,45.0052,43.8063,43.9162,2424183,JCI
2014-03-25,44.2094,44.4031,43.8848,44.1571,1923250,JCI
2014-03-26,44.3455,44.6701,44.2722,44.356,3554396,JCI
2014-03-27,44.3351,44.4188,43.5707,43.644,3394245,JCI
2014-03-28,43.8429,44.2513,43.6984,43.7801,2351179,JCI
2014-03-31,43.979,44.5235,43.7487,44.3979,2373985,JCI
2014-04-01,44.6283,45.0157,44.5026,44.9633,2898797,JCI
2014-04-02,44.9214,45.0785,44.4293,44.4398,3880536,JCI
2014-04-03,44.6073,44.8167,44.3665,44.5968,5540761,JCI
2014-04-04,44.8063,45.0262,44.1571,44.2722,1805438,JCI
2014-04-07,44.1571,44.2199,42.8796,42.9947,2715277,JCI
2014-04-08,42.9424,43.3403,42.4293,43.2879,3070922,JCI
2014-04-09,43.4764,43.6125,43.0576,43.4555,5914703,JCI
2014-04-10,43.466,43.9895,42.89,42.911,3414878,JCI
2014-04-11,42.7539,43.0,42.4817,42.534,2188845,JCI
2014-04-14,42.7434,43.0576,42.3246,42.6492,2534833,JCI
2014-04-15,42.8167,43.2984,42.4398,42.8482,2963766,JCI
2014-04-16,43.1099,43.5183,42.9267,43.5183,2572930,JCI
2014-04-17,43.3927,44.5131,43.3927,44.2094,3769781,JCI
2014-04-21,44.2408,44.5235,44.2303,44.5026,1687620,JCI
2014-04-22,44.4817,44.7382,44.2827,44.6178,1625635,JCI
2014-04-23,44.5026,44.8743,44.3141,44.3979,2535397,JCI
2014-04-24,44.6073,44.6073,44.1047,44.1989,2446353,JCI
2014-04-25,43.4764,44.0628,42.8167,43.2356,8267835,JCI
2014-04-28,43.3298,43.4764,42.0523,42.7644,4909113,JCI
2014-04-29,42.8796,43.1309,42.6073,42.9214,2649867,JCI
2014-04-30,42.9529,43.2565,42.6387,42.8272,3365187,JCI
2014-05-01,42.89,43.0157,42.5131,42.6911,2309764,JCI
2014-05-02,42.733,43.1832,42.6178,42.733,2192488,JCI
2014-05-05,42.4502,42.7016,42.042,42.6387,3543250,JCI
2014-05-06,42.6073,42.8272,42.4293,42.5235,2614447,JCI
2014-05-07,42.6701,42.9947,42.5016,42.9738,2823180,JCI
2014-05-08,42.9738,43.5288,42.8482,43.2042,2554285,JCI
2014-05-09,43.1728,43.6754,43.0471,43.5497,2904760,JCI
2014-05-12,43.8848,45.2984,43.8639,45.0785,6438964,JCI
2014-05-13,45.0576,45.466,44.9424,44.9633,2421505,JCI
2014-05-14,44.9843,45.089,44.7225,44.7539,2020208,JCI
2014-05-15,44.5864,44.6073,44.0,44.4607,1541269,JCI
2014-05-16,44.3665,44.6911,44.2303,44.6701,1877122,JCI
2014-05-19,44.5445,45.2722,44.4722,45.2042,1762724,JCI
2014-05-20,45.1309,45.2984,44.5968,44.7749,2208237,JCI
2014-05-21,44.9738,45.1832,44.4817,44.6387,2947523,JCI
2014-05-22,44.712,45.0995,44.6283,44.7853,3425501,JCI
2014-05-23,44.8796,45.4188,44.7539,45.3298,1705464,JCI
2014-05-27,45.5392,45.8272,45.4241,45.7068,1910074,JCI
2014-05-28,45.8324,46.3455,45.7487,45.7801,2681218,JCI
2014-05-29,45.7906,45.9267,45.4032,45.7591,2683500,JCI
2014-05-30,45.6963,45.8743,45.5916,45.6963,3044080,JCI
2014-06-02,45.6963,46.0,45.3194,45.801,2697705,JCI
2014-06-03,45.5916,45.801,45.1413,45.3194,3236847,JCI
2014-06-04,45.3194,46.0,45.2146,45.7906,2862537,JCI
2014-06-05,45.9372,46.1675,45.6178,45.9476,2241841,JCI
2014-06-06,46.1675,46.534,46.1675,46.5235,2592003,JCI
2014-06-09,46.6073,47.1204,46.5131,46.9529,1724388,JCI
2014-06-10,46.8691,47.0262,46.534,46.6806,2313751,JCI
2014-06-11,46.5759,46.8586,46.4084,46.7644,1919683,JCI
2014-06-12,46.7749,46.9738,46.5759,46.712,2616987,JCI
2014-06-13,46.733,46.9529,46.4502,46.8586,1714349,JCI
2014-06-16,46.8167,47.7382,46.8167,47.5078,3568644,JCI
2014-06-17,47.3822,48.2461,47.3403,48.1675,3516993,JCI
2014-06-18,48.0,48.4398,47.7696,48.3769,2597922,JCI
2014-06-19,48.356,48.8377,48.157,48.6492,3907151,JCI
2014-06-20,48.7748,48.7748,48.2513,48.4084,4834046,JCI
2014-06-23,48.4084,48.4712,47.9581,48.1361,3316772,JCI
2014-06-24,48.0838,48.2618,47.6963,47.7382,3026676,JCI
2014-06-25,47.5916,48.0628,47.2146,47.9895,3792847,JCI
2014-06-26,48.0209,48.0209,47.4659,47.7801,3342038,JCI
2014-06-27,47.801,48.1885,47.0052,47.5183,25378171,JCI
2014-06-30,47.3403,47.8953,46.9529,47.7487,6734797,JCI
2014-07-01,47.8429,48.2607,47.7801,48.0419,2051374,JCI
2014-07-02,47.8743,48.1466,47.5392,47.7696,2372091,JCI
2014-07-03,47.822,48.2303,47.8115,48.1152,1357070,JCI
2014-07-07,47.9372,47.9372,47.3508,47.4659,2257969,JCI
2014-07-08,47.3927,47.5602,47.089,47.1623,3362670,JCI
2014-07-09,47.2984,47.7016,47.1832,47.2042,3164021,JCI
2014-07-10,46.8272,47.1623,46.6387,46.9319,2528039,JCI
2014-07-11,46.9738,47.5602,46.9738,47.4345,2202712,JCI
2014-07-14,47.644,47.9162,47.3717,47.4031,2236143,JCI
2014-07-15,47.4136,47.822,47.2879,47.5392,2517342,JCI
2014-07-16,47.7173,47.8848,47.4345,47.5916,2169582,JCI
2014-07-17,47.1832,47.623,46.733,46.7644,2230444,JCI
2014-07-18,46.9005,47.3927,46.7958,47.3717,1517305,JCI
2014-07-21,47.3612,47.5707,47.0471,47.4974,2144831,JCI
2014-07-22,47.7906,48.0,47.4345,47.445,2557618,JCI
2014-07-23,47.2461,47.3927,46.9843,47.0366,2527596,JCI
2014-07-24,47.0262,47.3508,46.8586,46.9214,2335283,JCI
2014-07-25,47.1099,48.0105,47.1099,47.3403,3626113,JCI
2014-07-28,47.3612,47.6125,47.0157,47.4345,3391626,JCI
2014-07-29,47.4659,47.6754,46.7016,46.733,3446729,JCI
2014-07-30,46.7853,46.9738,46.2408,46.5864,3640945,JCI
2014-07-31,46.356,46.4502,45.1518,45.1832,4491403,JCI
2014-08-01,45.3298,45.4555,44.9843,45.3612,1775583,JCI
2014-08-04,45.3298,45.4555,44.9843,45.3612,1775583,JCI
2014-08-05,45.2251,45.5392,44.8063,44.9843,1694911,JCI
2014-08-06,44.6701,45.0785,44.5759,44.8481,2154018,JCI
2014-08-07,45.1623,45.2879,44.6387,44.712,2079003,JCI
2014-08-08,44.7644,45.5288,44.733,45.5183,2352173,JCI
2014-08-11,45.6335,45.9161,45.4764,45.5183,1244501,JCI
2014-08-12,45.4241,45.6963,45.2984,45.4136,1213157,JCI
2014-08-13,45.6021,45.9057,45.5707,45.8953,1316941,JCI
2014-08-14,45.8848,46.1832,45.8534,46.0419,1489336,JCI
2014-08-15,46.2094,46.2408,45.4974,45.9267,1709602,JCI
2014-08-18,46.2932,46.6597,46.2408,46.5445,1481699,JCI
2014-08-19,46.5864,46.9214,46.555,46.8272,1480699,JCI
2014-08-20,46.89,47.2146,46.7539,47.0995,1803279,JCI
2014-08-21,47.1728,47.3717,47.089,47.2775,1085215,JCI
2014-08-22,47.2042,47.3403,46.9947,47.0576,1553818,JCI
2014-08-25,47.2356,47.3508,46.7539,46.7644,1899267,JCI
2014-08-26,46.9214,46.9214,46.3665,46.4817,2101340,JCI
2014-08-27,46.5654,46.7644,46.4712,46.6387,1947136,JCI
2014-08-28,46.4817,46.8691,46.157,46.7958,3098998,JCI
2014-08-29,46.8272,46.9162,46.3979,46.7225,1949253,JCI
2014-09-02,46.7225,46.8586,46.0628,46.2303,3332012,JCI
2014-09-03,46.3979,46.4712,46.0314,46.0523,2118060,JCI
2014-09-04,46.1256,46.157,45.7487,45.7801,3493261,JCI
2014-09-05,45.6858,46.1885,45.5497,46.1675,2535069,JCI
2014-09-08,46.0838,46.3874,46.0733,46.2618,2477586,JCI
2014-09-09,46.2722,46.2932,46.0157,46.0523,2383023,JCI
2014-09-10,46.0419,46.6387,45.8848,46.3769,2919542,JCI
2014-09-11,46.3455,47.2042,46.157,47.0471,4123125,JCI
2014-09-12,47.0576,47.1204,46.356,46.4188,3056800,JCI
2014-09-15,46.3351,46.4502,46.0942,46.3036,2603791,JCI
2014-09-16,46.2094,46.6597,46.1256,46.5445,2871981,JCI
2014-09-17,46.5654,46.7853,46.2303,46.3979,2952799,JCI
2014-09-18,46.5131,47.2879,46.3874,47.1623,3203111,JCI
2014-09-19,47.2251,47.3508,46.8167,47.0262,5515103,JCI
2014-09-22,47.0157,47.0576,46.6701,46.7539,2533240,JCI
2014-09-23,46.5654,46.6701,46.4293,46.4398,2482268,JCI
2014-09-24,46.3141,46.5235,46.2722,46.3769,3833193,JCI
2014-09-25,46.1885,46.3246,45.7906,45.8534,3115481,JCI
2014-09-26,45.8534,46.3769,45.6963,46.3141,2445315,JCI
2014-09-29,46.2408,46.4084,45.822,46.3874,3043103,JCI
2014-09-30,46.4398,46.733,46.3351,46.6701,3571547,JCI
2014-10-01,46.5654,46.9005,46.4293,46.5235,5381041,JCI
2014-10-02,46.3874,46.5445,44.9529,45.2984,5078812,JCI
2014-10-03,45.5392,45.7591,45.4031,45.5497,3431033,JCI
2014-10-06,45.6649,45.7173,44.9424,44.9738,4279570,JCI
2014-10-07,44.5654,44.733,44.3036,44.3769,3494782,JCI
2014-10-08,44.5131,45.7591,44.3979,45.7487,5408584,JCI
2014-10-09,45.7382,45.801,44.3455,44.4817,5105142,JCI
2014-10-10,44.555,44.89,43.9686,44.0105,6646879,JCI
2014-10-13,44.1466,44.3036,43.4764,43.4974,5704645,JCI
2014-10-14,43.3298,43.4974,41.3194,41.5602,9506259,JCI
2014-10-15,40.6597,40.9843,39.9476,40.7853,6877438,JCI
2014-10-16,40.0733,41.1937,40.0733,40.7644,5276470,JCI
2014-10-17,41.4869,42.5968,41.445,42.0838,3834892,JCI
2014-10-20,41.8639,42.2827,41.6649,42.0523,2711862,JCI
2014-10-21,42.4921,42.8586,42.2722,42.8272,4510394,JCI
2014-10-22,42.7016,42.733,41.822,41.9686,3808877,JCI
2014-10-23,42.555,43.2879,42.4712,42.9633,3203240,JCI
2014-10-24,42.9633,43.5707,42.7173,43.5497,1632831,JCI
2014-10-27,43.445,43.623,42.9214,43.3508,2483094,JCI
2014-10-28,43.5602,44.0733,43.4869,44.0628,1608536,JCI
2014-10-29,43.9581,44.3036,43.7696,44.178,2330269,JCI
2014-10-30,44.0105,44.4712,43.6544,44.2303,1558022,JCI
2014-10-31,44.911,44.9738,44.4712,44.9529,2547559,JCI
2014-11-03,44.9319,45.068,44.623,44.7644,1784355,JCI
2014-11-04,44.7853,45.0052,44.6283,44.9843,2292507,JCI
2014-11-05,45.1413,45.2775,44.8167,45.1623,1284946,JCI
2014-11-06,45.1937,45.5288,45.1099,45.4869,1498117,JCI
2014-11-07,45.466,45.6021,45.1937,45.3508,1994081,JCI
2014-11-10,45.267,45.7277,45.1623,45.7173,1750348,JCI
2014-11-11,45.8743,46.1728,45.3508,45.4345,2309966,JCI
2014-11-12,45.3508,45.5392,45.1099,45.4031,3442269,JCI
2014-11-13,44.6492,44.7958,43.7277,44.4398,6054873,JCI
2014-11-14,44.4502,44.5759,44.0838,44.3979,2859968,JCI
2014-11-17,44.2303,44.6492,44.1675,44.6073,1865265,JCI
2014-11-18,44.5654,44.6283,43.8586,43.9267,3010079,JCI
2014-11-19,43.9372,43.9372,43.445,43.5811,2287250,JCI
2014-11-20,43.3089,43.422,43.1989,43.2565,2969391,JCI
2014-11-21,43.7487,45.2775,43.5916,44.911,5586048,JCI
2014-11-24,44.6178,44.8377,44.2252,44.5235,3605707,JCI
2014-11-25,44.5864,45.623,44.356,45.4241,5478066,JCI
2014-11-26,45.1309,45.2565,44.6073,44.8691,3021772,JCI
2014-11-28,44.7016,44.9214,44.4398,44.9214,4971496,JCI
2014-12-01,44.712,45.2251,44.4188,44.89,3424556,JCI
2014-12-02,45.0471,45.3612,44.7749,45.1937,2591539,JCI
2014-12-03,45.4136,45.822,45.2879,45.4974,2726990,JCI
2014-12-04,45.3927,45.4869,44.8796,45.2879,2606436,JCI
2014-12-05,45.2879,45.6649,45.2251,45.4031,1560648,JCI
2014-12-08,45.4031,45.5916,45.1099,45.4136,2155220,JCI
2014-12-09,44.9005,45.4345,44.7958,45.4031,1801971,JCI
2014-12-10,45.2775,45.3927,44.3194,44.3979,2763761,JCI
2014-12-11,44.4712,44.6387,44.0314,44.1675,2101379,JCI
2014-12-12,43.6754,44.0314,43.466,43.5078,2230619,JCI
2014-12-15,43.822,44.0,43.4031,43.5602,3082934,JCI
2014-12-16,43.4869,44.6021,43.4764,43.5602,3221012,JCI
2014-12-17,43.5392,43.9162,43.1518,43.822,2727563,JCI
2014-12-18,44.6387,45.0366,44.3351,45.0366,2214238,JCI
2014-12-19,45.2775,45.5298,45.1728,45.1937,4085473,JCI
2014-12-22,45.2775,45.7801,45.1728,45.7696,1543909,JCI
2014-12-23,45.9581,46.733,45.8743,46.4607,1440037,JCI
2014-12-24,46.5445,46.9529,46.5445,46.8063,929490,JCI
2014-12-26,46.8272,46.9424,46.4293,46.4817,1121480,JCI
2014-12-29,46.3874,46.8481,46.3351,46.6701,956702,JCI
2014-12-30,46.4712,46.5968,46.1675,46.3036,876372,JCI
2014-12-31,46.4817,46.5445,45.89,45.9267,1278245,JCI
2015-01-02,46.0628,46.1988,45.3403,45.6649,1671050,JCI
2015-01-05,45.2775,45.5602,44.911,44.9738,1622900,JCI
2015-01-06,44.89,44.9424,43.9476,44.4817,2111826,JCI
2015-01-07,44.7749,45.2146,44.6806,45.1937,2606575,JCI
2015-01-08,45.4764,46.0628,45.4555,46.0628,2564528,JCI
2015-01-09,46.1466,46.3141,45.6073,45.7801,2570543,JCI
2015-01-12,45.8324,45.8639,45.1832,45.3089,2405788,JCI
2015-01-13,45.5392,45.9686,45.068,45.4031,3210021,JCI
2015-01-14,44.8586,44.9529,44.178,44.8796,2171532,JCI
2015-01-15,44.9214,45.0262,44.5235,44.6597,2930506,JCI
2015-01-16,44.3665,44.555,43.8743,44.5026,2835993,JCI
2015-01-20,44.2618,44.5968,43.7801,44.1152,2946142,JCI
2015-01-21,43.8115,44.3455,43.7958,44.1152,2252530,JCI
2015-01-22,44.0314,44.5968,43.466,44.5864,2575090,JCI
2015-01-23,44.4712,44.5864,44.2471,44.3874,1725432,JCI
2015-01-26,44.2722,44.3979,43.9686,44.1885,2222565,JCI
2015-01-27,43.6649,43.822,43.1623,43.5602,3218148,JCI
2015-01-28,43.8429,44.1152,43.1413,43.1728,2256671,JCI
2015-01-29,43.0052,43.8115,42.89,43.6754,3347013,JCI
2015-01-30,41.9895,43.4136,41.7696,42.733,5473419,JCI
2015-02-02,42.6911,43.5497,42.3665,43.3927,4268960,JCI
2015-02-03,43.5707,44.155,43.3822,43.822,3204975,JCI
2015-02-04,43.4869,43.9372,43.2461,43.3612,3068903,JCI
2015-02-05,43.5078,44.0733,43.3822,44.0209,2007509,JCI
2015-02-06,44.0838,44.2094,43.3089,43.5288,4453135,JCI
2015-02-09,43.4031,43.979,43.3298,43.7277,4872693,JCI
2015-02-10,43.9581,44.0785,43.7801,43.9372,4632167,JCI
2015-02-11,43.9372,44.1989,43.7277,43.9162,3938942,JCI
2015-02-12,43.979,45.068,43.979,44.9424,4637187,JCI
2015-02-13,44.8691,45.3351,44.8377,45.2251,3686141,JCI
2015-02-17,45.1937,45.3819,44.9843,45.1518,1425635,JCI
2015-02-18,45.1623,45.4555,44.6387,44.7853,3537384,JCI
2015-02-19,44.7749,45.0471,44.6387,44.7539,1389766,JCI
2015-02-20,44.5654,44.7539,43.979,44.712,2569147,JCI
2015-02-23,44.7016,44.712,44.1989,44.4921,1958113,JCI
2015-02-24,44.4188,44.712,44.1989,44.6178,1338539,JCI
2015-02-25,44.6283,45.2356,44.4293,44.9214,2856317,JCI
2015-02-26,44.8586,44.9424,44.5864,44.7016,1607610,JCI
2015-02-27,44.712,44.8377,44.1152,44.2094,2881408,JCI
2015-03-02,44.3141,45.2984,44.1675,45.2984,3205019,JCI
2015-03-03,44.9843,45.1822,44.733,45.1518,2016484,JCI
2015-03-04,45.0262,45.0262,44.4502,44.8167,2678905,JCI
2015-03-05,44.8377,44.911,44.5864,44.6806,1066675,JCI
2015-03-06,44.3665,44.5654,43.9895,44.0838,1800859,JCI
2015-03-09,43.9162,44.712,43.8848,44.5235,1520660,JCI
2015-03-10,44.0838,44.0838,43.6021,43.6021,1748793,JCI
2015-03-11,43.5916,43.7173,43.4241,43.5183,1417444,JCI
2015-03-12,43.7696,44.4607,43.6858,44.3769,1225239,JCI
2015-03-13,44.3769,44.4712,43.5236,44.0628,2038899,JCI
2015-03-16,44.2408,44.4921,44.0733,44.3141,1594062,JCI
2015-03-17,44.1466,44.3979,44.1047,44.2722,1528594,JCI
2015-03-18,44.1361,45.1832,43.9267,44.9424,1729020,JCI
2015-03-19,44.7539,44.8272,44.3455,44.6701,1108590,JCI
2015-03-20,45.0576,45.2251,44.7434,45.1728,2972734,JCI
2015-03-23,46.0209,46.0733,45.3612,45.5078,2676528,JCI
2015-03-24,45.3927,45.7277,45.267,45.3612,2129982,JCI
2015-03-25,45.3822,45.5288,45.0471,45.1623,3204400,JCI
2015-03-26,45.0262,45.0309,44.6073,44.7016,1678300,JCI
2015-03-27,44.5445,44.8272,44.3246,44.8063,1351888,JCI
2015-03-30,44.9424,45.7696,44.9111,45.5078,1580557,JCI
2015-03-31,45.3612,45.466,45.0156,45.089,1713982,JCI
2015-04-01,45.0052,45.4188,44.4293,45.1099,2585821,JCI
2015-04-02,45.0157,45.5707,44.8272,45.3717,1803877,JCI
2015-04-06,44.9738,45.4555,44.7906,45.2251,1593699,JCI
2015-04-07,45.1832,45.2984,44.7853,44.8167,1499692,JCI
2015-04-08,44.8167,45.1476,44.7225,45.0366,2353775,JCI
2015-04-09,45.0366,45.5811,44.9633,45.5078,1755609,JCI
2015-04-10,45.5078,45.7487,45.2879,45.4974,945382,JCI
2015-04-13,45.3822,45.3927,45.068,45.1832,1128248,JCI
2015-04-14,45.089,45.3298,44.8063,45.2565,1529452,JCI
2015-04-15,45.2984,45.623,45.2461,45.4136,1281208,JCI
2015-04-16,45.2775,45.5497,45.0576,45.3508,1018147,JCI
2015-04-17,44.9633,45.0052,44.2827,44.4293,3001000,JCI
2015-04-20,44.6073,44.89,44.5131,44.7539,1360194,JCI
2015-04-21,45.0052,45.3403,44.4555,44.5759,1722501,JCI
2015-04-22,44.3979,44.6911,44.1047,44.6073,1481522,JCI
2015-04-23,44.4712,44.9947,44.3769,44.5968,2827034,JCI
2015-04-24,41.7173,43.4555,41.5916,41.9267,12089843,JCI
2015-04-27,42.0733,42.3246,41.7801,41.8953,5573244,JCI
2015-04-28,41.9267,41.9686,41.4345,41.8534,2527636,JCI
2015-04-29,41.8848,42.1571,41.6963,41.8953,4054656,JCI
2015-04-30,41.7173,41.8324,41.1099,41.2356,4628703,JCI
2015-05-01,41.2879,41.6335,41.2565,41.4974,2680054,JCI
2015-05-04,41.5183,41.9267,41.5183,41.7487,2223064,JCI
2015-05-05,41.7801,41.9372,41.2408,41.3612,2324203,JCI
2015-05-06,41.6544,41.7749,41.1518,41.4555,2456224,JCI
2015-05-07,41.5393,41.7487,41.2461,41.445,1363942,JCI
2015-05-08,41.6963,42.0,41.4764,41.644,2694681,JCI
2015-05-11,41.6125,41.8534,41.3508,41.3717,1720059,JCI
2015-05-12,41.267,41.3717,40.8691,40.89,2882553,JCI
2015-05-13,40.9738,41.3612,40.9738,41.1309,2791158,JCI
2015-05-14,41.3612,41.5602,41.0,41.4764,3290791,JCI
2015-05-15,41.4345,41.623,41.2042,41.3298,2327915,JCI
2015-05-18,41.2042,41.7801,41.1623,41.623,2252330,JCI
2015-05-19,41.8324,42.3979,41.7906,42.0838,5706628,JCI
2015-05-20,41.8115,42.7958,41.8115,42.7539,8044716,JCI
2015-05-21,42.6387,43.0785,42.4712,42.8167,4761979,JCI
2015-05-22,42.7225,42.9947,42.5759,42.8586,2307628,JCI
2015-05-26,42.7225,42.7958,42.2932,42.3246,2873988,JCI
2015-05-27,42.2932,42.7173,42.2722,42.6911,1586849,JCI
2015-05-28,42.555,42.6806,42.3874,42.6701,1744151,JCI
2015-05-29,42.7016,42.7016,42.1885,42.2618,3050215,JCI
2015-06-01,42.2932,42.3665,42.0523,42.1675,2103833,JCI
2015-06-02,42.1152,42.3246,41.9372,42.2618,3009850,JCI
2015-06-03,42.4502,42.6283,42.2827,42.4607,1141155,JCI
2015-06-04,42.1361,42.3403,41.9476,42.0105,1474369,JCI
2015-06-05,41.8953,42.1466,41.822,42.1152,1298065,JCI
2015-06-08,42.0209,42.1675,41.911,41.9686,2013980,JCI
2015-06-09,42.0105,42.2618,41.9162,42.1256,1773714,JCI
2015-06-10,42.2199,42.5864,42.1675,42.3769,1281484,JCI
2015-06-11,42.4502,42.5968,42.3036,42.5131,1252042,JCI
2015-06-12,42.4084,42.4188,42.0209,42.178,1708396,JCI
2015-06-15,41.822,41.8324,41.0471,41.5078,1920182,JCI
2015-06-16,41.5078,41.8324,41.2356,41.801,1976863,JCI
2015-06-17,41.8115,42.3979,41.7696,42.1675,2393933,JCI
2015-06-18,42.3036,42.6283,42.1466,42.356,2595031,JCI
2015-06-19,42.178,42.3351,41.9686,42.0314,2280836,JCI
2015-06-22,42.1466,42.3036,41.8848,41.8848,2035128,JCI
2015-06-23,41.9162,42.0733,41.5968,41.7068,3073124,JCI
2015-06-24,41.6649,41.8848,41.5393,41.5707,3198273,JCI
2015-06-25,41.5183,41.7696,41.0366,41.0576,2082165,JCI
2015-06-26,41.068,41.4136,40.979,41.2461,2227390,JCI
2015-06-29,40.8377,40.9529,40.1047,40.1361,1852600,JCI
2015-06-30,40.4188,40.555,40.0314,40.2932,3081583,JCI
2015-07-01,40.5445,40.7016,40.3141,40.6701,2184509,JCI
2015-07-02,40.7644,40.8377,40.0628,40.2199,1977022,JCI
2015-07-06,39.7906,40.2722,39.7382,40.0105,1696816,JCI
2015-07-07,40.0314,40.555,39.644,40.5131,2367004,JCI
2015-07-08,40.0733,40.1885,39.4555,39.5497,1621306,JCI
2015-07-09,39.9581,40.3141,39.7487,39.7591,3865168,JCI
2015-07-10,40.1885,40.3036,39.4345,39.4974,3284489,JCI
2015-07-13,39.7906,40.0523,39.7696,39.9267,2240704,JCI
2015-07-14,39.9372,40.1466,39.8324,39.9057,3096552,JCI
2015-07-15,39.9476,40.0838,39.6649,39.9686,2006056,JCI
2015-07-16,40.2408,40.5445,40.1885,40.3665,4073448,JCI
2015-07-17,40.2932,40.3665,40.0209,40.2094,1961736,JCI
2015-07-20,40.1675,40.1885,39.9424,40.1152,2268271,JCI
2015-07-21,40.0628,40.1675,39.8639,39.8743,2095280,JCI
2015-07-22,39.6858,39.7434,38.9424,38.9424,2705390,JCI
2015-07-23,38.9319,39.2356,38.733,38.8167,2353067,JCI
2015-07-24,38.7539,38.7853,38.1413,38.1571,2874789,JCI
2015-07-27,37.9372,38.3455,37.9057,38.0,3196864,JCI
2015-07-28,38.1885,38.2722,37.6126,38.1571,6974930,JCI
2015-07-29,38.1571,38.6387,38.0209,38.5235,6029953,JCI
2015-07-30,38.3455,38.8167,38.3351,38.6701,3236017,JCI
2015-07-31,38.9633,40.2304,38.9529,39.7801,5520672,JCI
2015-08-03,39.7801,40.0523,39.2251,39.979,3814618,JCI
2015-08-04,40.0628,40.6597,39.9372,40.0733,2961096,JCI
2015-08-05,40.4188,40.4398,39.9057,40.0838,1941235,JCI
2015-08-06,40.1989,40.2827,39.9581,40.1361,2057591,JCI
2015-08-07,40.0838,40.178,39.5497,39.7696,1511393,JCI
2015-08-10,40.1256,40.4398,40.0733,40.3455,2144980,JCI
2015-08-11,39.8639,39.9686,39.5288,39.623,1143940,JCI
2015-08-12,39.2775,39.8953,39.1623,39.6858,3646889,JCI
2015-08-13,39.5916,39.7068,39.2251,39.2356,2457940,JCI
2015-08-14,39.2984,39.5288,39.1937,39.3822,2109392,JCI
2015-08-17,39.2775,39.8639,38.9738,39.7591,3129721,JCI
2015-08-18,39.7591,40.0105,39.6754,39.8639,2066049,JCI
2015-08-19,39.4764,40.1466,39.1361,39.1728,2125861,JCI
2015-08-20,38.8377,39.0471,38.4712,38.4817,2498591,JCI
2015-08-21,38.1885,38.2827,37.5602,37.623,3248798,JCI
2015-08-24,35.7277,37.3089,35.6126,36.2408,5162005,JCI
2015-08-25,37.1832,37.445,36.3351,36.3874,5976902,JCI
2015-08-26,37.1832,37.267,36.3665,37.1937,3607658,JCI
2015-08-27,37.623,38.1885,37.3717,38.1361,2924796,JCI
2015-08-28,37.9581,38.2094,37.8377,38.0942,1392140,JCI
2015-08-31,37.9372,38.3036,37.7591,38.0,2282002,JCI
2015-09-01,37.089,37.5811,36.9005,37.0995,3820621,JCI
2015-09-02,37.5183,37.6963,37.0157,37.6963,2205113,JCI
2015-09-03,37.7487,38.4136,37.6021,37.8743,2273259,JCI
2015-09-04,37.3927,37.3927,36.9633,37.0785,2445905,JCI
2015-09-08,37.6754,38.1152,37.4869,38.0942,1793858,JCI
2015-09-09,38.4084,38.4921,37.4974,37.5497,1652395,JCI
2015-09-10,37.5602,37.7173,37.2461,37.4136,1789132,JCI
2015-09-11,37.4241,37.6544,37.1644,37.6544,1204490,JCI
2015-09-14,37.6544,37.7487,37.3089,37.7382,2590297,JCI
2015-09-15,37.822,38.3979,37.6754,38.3455,2313976,JCI
2015-09-16,38.3455,38.7016,38.2513,38.6283,1933232,JCI
2015-09-17,38.5654,38.7644,38.068,38.1466,1745128,JCI
2015-09-18,37.7068,37.7068,37.089,37.1937,2924243,JCI
2015-09-21,37.3089,37.4345,37.0052,37.1832,1483015,JCI
2015-09-22,36.7434,36.7958,36.2932,36.555,1445082,JCI
2015-09-23,36.555,36.6806,36.1571,36.2513,1962368,JCI
2015-09-24,35.7382,35.9372,35.3403,35.8324,3172967,JCI
2015-09-25,36.1571,36.3246,35.8743,36.0942,1655742,JCI
2015-09-28,35.8639,35.9372,35.0785,35.1309,1755449,JCI
2015-09-29,35.1309,35.2356,34.6178,34.9633,4551389,JCI
2015-09-30,35.2565,35.4974,34.712,35.0366,4137527,JCI
2015-10-01,35.1099,35.5078,34.8586,35.466,3214414,JCI
2015-10-02,35.0052,36.0105,34.6387,36.0105,2874229,JCI
2015-10-05,36.1256,36.6492,34.7539,36.5131,3768575,JCI
2015-10-06,36.4817,36.9215,36.4188,36.8272,2678914,JCI
2015-10-07,37.0366,37.6963,37.0366,37.2565,3267157,JCI
2015-10-08,36.6073,38.1466,36.6073,37.9372,2652626,JCI
2015-10-09,38.0105,38.2932,37.7696,38.0733,1869885,JCI
2015-10-12,38.1047,38.178,37.7173,37.7801,1345011,JCI
2015-10-13,37.5078,37.9267,37.3717,37.4241,2100485,JCI
2015-10-14,37.3612,38.0419,37.2251,37.7591,2180224,JCI
2015-10-15,37.9476,38.2094,37.4869,38.178,2276535,JCI
2015-10-16,38.2408,38.3979,37.8639,38.1885,2881829,JCI
2015-10-19,37.9581,38.2199,37.7068,37.8534,1713345,JCI
2015-10-20,37.6335,38.3822,37.6335,38.356,1987132,JCI
2015-10-21,38.2408,38.4084,37.6858,37.7591,2046919,JCI
2015-10-22,37.8848,39.3612,37.8324,38.9005,3027448,JCI
2015-10-23,39.068,39.2042,38.4921,38.6911,2435044,JCI
2015-10-26,38.7225,38.89,38.2513,38.3141,1393936,JCI
2015-10-27,38.0314,38.1675,37.4136,37.6858,1942880,JCI
2015-10-28,37.9162,38.2722,37.4345,37.9267,2714372,JCI
2015-10-29,37.8848,38.2513,37.7173,38.1989,1961028,JCI
2015-10-30,38.2827,38.4293,38.0838,38.1571,3354142,JCI
2015-11-02,38.1989,38.9005,38.0105,38.8063,1920913,JCI
2015-11-03,38.7958,39.0131,38.5654,38.8377,1568671,JCI
2015-11-04,38.911,39.1518,38.644,38.7434,3811695,JCI
2015-11-05,38.7853,38.9215,38.356,38.6597,1417505,JCI
2015-11-06,38.4502,38.7853,38.2304,38.7644,1854666,JCI
2015-11-09,38.6492,38.8482,38.4188,38.5026,3108408,JCI
2015-11-10,38.4817,38.6911,38.0576,38.4502,2776808,JCI
2015-11-11,39.0262,39.3822,38.9319,39.0995,3205745,JCI
2015-11-12,38.7749,39.0262,38.1675,38.2199,3019099,JCI
2015-11-13,36.2722,37.2879,35.7382,36.9738,7657740,JCI
2015-11-16,36.8796,37.5497,36.733,37.3927,5336767,JCI
2015-11-17,37.5811,37.6963,37.0262,37.1518,3669092,JCI
2015-11-18,37.1728,37.5811,36.9843,37.5288,2851840,JCI
2015-11-19,37.5602,37.6858,37.2461,37.5183,1762890,JCI
2015-11-20,37.5811,37.8115,37.1413,37.3194,4387850,JCI
2015-11-23,36.7749,37.4176,36.5968,36.9738,3054837,JCI
2015-11-24,36.8063,37.0157,36.5131,36.8691,3723750,JCI
2015-11-25,36.8691,37.0471,36.4817,36.911,2654925,JCI
2015-11-27,36.9424,37.1204,36.6492,36.8063,1013097,JCI
2015-11-30,36.9424,37.3508,36.8691,36.9738,2709663,JCI
2015-12-01,37.0576,37.1937,36.4188,36.6387,2732956,JCI
2015-12-02,36.5131,36.6178,35.5811,35.6963,4058678,JCI
2015-12-03,35.7906,35.979,35.0995,35.3298,2605407,JCI
2015-12-04,35.4345,35.644,35.068,35.5602,3223139,JCI
2015-12-07,35.4869,35.6021,35.1728,35.4241,2067246,JCI
2015-12-08,35.0785,35.3298,34.7225,34.7958,2028536,JCI
2015-12-09,34.6911,35.2356,34.5654,34.8167,1890055,JCI
2015-12-10,34.8167,34.8594,34.4293,34.5131,6414774,JCI
2015-12-11,34.2408,34.4607,33.9057,33.9895,3049617,JCI
2015-12-14,33.623,33.7173,32.9633,33.267,5173758,JCI
2015-12-15,33.5602,33.9057,32.9949,33.3403,4835416,JCI
2015-12-16,33.4345,33.822,33.2146,33.7382,2234630,JCI
2015-12-17,33.6649,33.8324,32.7225,32.7539,3852631,JCI
2015-12-18,32.5968,32.7225,32.2932,32.2932,4127288,JCI
2015-12-21,32.5759,32.8482,32.4293,32.6492,2769403,JCI
2015-12-22,32.733,33.445,32.6597,33.2461,2325373,JCI
2015-12-23,33.5393,34.0942,33.5288,33.8534,3816841,JCI
2015-12-24,33.6859,33.8953,33.466,33.6126,1311011,JCI
2015-12-28,33.5497,33.822,33.3612,33.7173,1455176,JCI
2015-12-29,33.8953,34.2199,33.865,34.1885,1870960,JCI
2015-12-30,34.0838,34.2304,33.6649,33.7173,1539000,JCI
2015-12-31,33.5393,33.8848,33.3822,33.3927,2016981,JCI
2016-01-04,32.9215,33.4084,32.8691,33.2879,3318953,JCI
2016-01-05,33.2565,33.4764,32.7016,32.89,3283061,JCI
2016-01-06,32.0733,32.5864,31.8639,32.5759,5867713,JCI
2016-01-07,31.9057,32.2304,31.6126,31.7487,3120534,JCI
2016-01-08,31.9581,32.178,31.6335,31.6963,3259162,JCI
2016-01-11,31.7591,31.9581,31.4555,31.7068,3598855,JCI
2016-01-12,32.2513,32.7749,31.7591,32.0105,4440831,JCI
2016-01-13,32.6806,33.0262,31.0576,31.2146,3161830,JCI
2016-01-14,31.2879,31.9529,30.9948,31.644,3916392,JCI
2016-01-15,30.9005,31.8534,30.9005,31.7173,4019164,JCI
2016-01-19,32.2722,32.2722,31.555,31.9581,4565414,JCI
2016-01-20,30.9424,31.4974,30.3037,31.2251,4572174,JCI
2016-01-21,31.1937,31.8326,30.9476,31.4031,2977654,JCI
2016-01-22,31.801,32.2042,31.6126,32.0314,2124423,JCI
2016-01-25,34.4084,36.0105,33.5811,35.7591,22872030,JCI
2016-01-26,35.2042,35.8639,34.6492,35.5811,8051289,JCI
2016-01-27,35.5393,36.3822,35.0366,35.2042,6547683,JCI
2016-01-28,35.6126,35.801,34.9633,35.0576,4597911,JCI
2016-01-29,35.9057,36.4031,35.5393,36.0105,4978110,JCI
2016-02-01,35.801,36.1152,35.2146,35.6858,3568153,JCI
2016-02-02,35.3508,35.4345,35.1204,35.3403,4370167,JCI
2016-02-03,35.6335,36.1989,35.3822,35.8953,5171325,JCI
2016-02-04,35.5916,36.6701,35.466,36.3351,4525676,JCI
2016-02-05,36.2722,36.6492,36.0942,36.6283,5099564,JCI
2016-02-08,36.3246,36.4869,35.9895,36.3665,3081524,JCI
2016-02-09,36.0838,36.4921,36.0105,36.2827,3356726,JCI
2016-02-10,36.3351,36.6492,35.6492,35.7068,4315509,JCI
2016-02-11,35.2042,35.4555,34.466,34.8167,2863483,JCI
2016-02-12,35.1099,35.2042,34.555,35.0995,4829806,JCI
2016-02-16,35.6021,35.9686,35.3089,35.8115,3212983,JCI
2016-02-17,35.8115,36.712,35.7696,36.5968,3350264,JCI
2016-02-18,36.6073,36.7016,36.0628,36.1256,3830712,JCI
2016-02-19,36.0628,36.1256,34.712,35.1518,7676838,JCI
2016-02-22,35.2042,35.8639,35.2042,35.7801,4195835,JCI
2016-02-23,35.6021,35.9948,35.267,35.4136,3175773,JCI
2016-02-24,35.1309,36.0733,34.5654,36.0209,4623357,JCI
2016-02-25,36.178,36.534,35.6544,36.5235,4810685,JCI
2016-02-26,36.6492,37.1466,36.5864,37.0785,3618477,JCI
2016-02-29,37.0052,37.0995,36.712,36.8377,5408276,JCI
2016-03-01,37.1099,37.7173,37.0366,37.7173,4043794,JCI
2016-03-02,37.6963,37.8115,37.3927,37.5602,2452677,JCI
2016-03-03,37.4031,37.8586,37.3612,37.822,2223143,JCI
2016-03-04,37.822,38.0942,37.6021,38.0105,2901074,JCI
2016-03-07,37.8743,38.1256,37.6335,38.0419,1899800,JCI
2016-03-08,37.8743,37.9581,37.3297,37.4764,2887932,JCI
2016-03-09,37.6335,37.822,37.6021,37.6858,1522184,JCI
2016-03-10,37.7382,37.9686,36.9319,37.089,2161465,JCI
2016-03-11,37.2984,38.0209,37.2932,37.9895,1549267,JCI
2016-03-14,37.9372,38.2356,37.8743,38.1571,1189888,JCI
2016-03-15,37.8324,37.8429,37.5602,37.7906,1071668,JCI
2016-03-16,37.6021,38.2304,37.4241,38.0628,1181507,JCI
2016-03-17,38.1047,38.534,38.0314,38.4084,1994332,JCI
2016-03-18,38.5445,38.6701,38.2304,38.2827,5077773,JCI
2016-03-21,38.3665,38.3665,38.0733,38.2304,2124351,JCI
2016-03-22,38.0733,38.2304,37.7591,37.8743,3207939,JCI
2016-03-23,37.7591,37.8953,37.3612,37.4031,2425397,JCI
2016-03-24,37.2984,37.7277,37.0576,37.7068,2000614,JCI
2016-03-28,37.8743,38.0942,37.801,37.8743,2053406,JCI
2016-03-29,37.6963,38.0105,37.6021,37.8639,2890659,JCI
2016-03-30,38.1675,38.5445,37.9476,38.3455,3434664,JCI
2016-03-31,38.3351,38.5654,38.1466,38.4398,2795935,JCI
2016-04-01,38.178,38.6283,37.9267,38.5445,1955114,JCI
2016-04-04,38.5026,38.6021,38.2199,38.2304,1383117,JCI
2016-04-05,37.6335,37.6335,36.6597,37.089,5541898,JCI
2016-04-06,37.0157,37.089,36.2932,36.9005,5000801,JCI
2016-04-07,36.7958,37.1518,36.3979,36.7016,3918755,JCI
2016-04-08,37.0157,37.644,36.9947,37.089,2453948,JCI
2016-04-11,37.1309,37.6178,37.1309,37.3194,1980531,JCI
2016-04-12,37.3508,37.979,37.3476,37.6649,1675399,JCI
2016-04-13,37.7906,38.5445,37.7277,38.4398,2536266,JCI
2016-04-14,38.4817,38.8063,38.2722,38.7749,2821742,JCI
2016-04-15,38.8272,38.9005,38.3874,38.5235,1417413,JCI
2016-04-18,38.4084,38.8874,38.2513,38.6911,1324707,JCI
2016-04-19,38.8586,39.089,38.4607,38.4607,3225110,JCI
2016-04-20,38.3769,38.5864,38.0,38.3874,2291087,JCI
2016-04-21,38.9529,40.9843,38.8272,40.6701,5590165,JCI
2016-04-22,40.555,41.3665,40.534,41.0366,3357382,JCI
2016-04-25,40.9947,41.0262,40.712,40.9843,2772057,JCI
2016-04-26,40.9947,41.5078,40.9947,41.2984,2754734,JCI
2016-04-27,41.2984,41.7906,41.2461,41.5916,2936210,JCI
2016-04-28,41.2042,42.0,41.0576,41.2565,2443736,JCI
2016-04-29,40.7225,40.7539,39.9686,40.3351,3602168,JCI
2016-05-02,40.4817,40.6597,39.9895,40.1256,2313028,JCI
2016-05-03,39.822,39.822,39.089,39.5707,3342609,JCI
2016-05-04,39.3717,39.5707,38.7225,39.089,3548536,JCI
2016-05-05,39.0995,39.5497,38.9633,38.9947,2581291,JCI
2016-05-06,38.6597,39.4974,38.4502,39.4345,2410982,JCI
2016-05-09,39.2146,39.5811,39.1728,39.4555,1664368,JCI
2016-05-10,39.6021,40.1885,39.4764,40.0838,2625310,JCI
2016-05-11,40.1885,40.5026,39.8796,40.2932,2674551,JCI
2016-05-12,40.2932,40.89,40.178,40.5235,3431396,JCI
2016-05-13,40.4188,41.0262,39.979,40.178,1982739,JCI
2016-05-16,40.2618,42.3141,40.0209,42.1256,4917424,JCI
2016-05-17,41.9581,42.4502,41.5183,42.0105,5730781,JCI
2016-05-18,41.801,42.5235,41.5393,42.0942,3839779,JCI
2016-05-19,41.8429,42.4188,41.644,42.2513,2990229,JCI
2016-05-20,42.5131,43.1099,42.5026,43.068,3933887,JCI
2016-05-23,43.0995,43.4136,42.8586,43.1309,3506764,JCI
2016-05-24,43.3194,44.4293,43.2356,44.3455,3276278,JCI
2016-05-25,44.4188,45.0157,44.3769,44.7016,2980070,JCI
2016-05-26,45.0157,45.089,44.4921,44.6387,2630738,JCI
2016-05-27,44.5968,44.8586,44.5445,44.6911,1953412,JCI
2016-05-31,44.7539,44.8796,44.3769,44.6283,2642743,JCI
2016-06-01,44.356,45.3089,44.0628,45.2775,4078818,JCI
2016-06-02,45.2356,45.5497,44.9738,45.4869,3328183,JCI
2016-06-03,45.445,45.4869,44.9162,45.2984,2121586,JCI
2016-06-06,45.4555,45.6021,45.1413,45.3612,2966968,JCI
2016-06-07,45.4764,45.7173,45.4031,45.466,2592182,JCI
2016-06-08,45.5183,45.7277,45.3612,45.4869,3023840,JCI
2016-06-09,45.1728,45.8167,45.0471,45.7487,3172848,JCI
2016-06-10,45.4764,45.9057,45.2984,45.5392,2365511,JCI
2016-06-13,45.5078,45.8481,45.3194,45.3403,2686639,JCI
2016-06-14,45.2879,45.623,45.0366,45.3403,2121253,JCI
2016-06-15,45.4241,45.534,45.0157,45.0785,2040869,JCI
2016-06-16,44.911,45.3717,44.5445,45.2775,3423099,JCI
2016-06-17,45.2879,45.3089,44.8272,45.0157,2609007,JCI
2016-06-20,45.5183,45.8429,45.1308,45.1937,2521728,JCI
2016-06-21,45.2356,45.4974,45.0785,45.2146,2623586,JCI
2016-06-22,45.2879,45.623,45.1244,45.5183,1488721,JCI
2016-06-23,45.9895,46.0523,45.8115,46.0419,1699024,JCI
2016-06-24,44.3874,44.7644,43.4031,43.5602,8887508,JCI
2016-06-27,43.089,43.1413,41.6858,42.1152,4474056,JCI
2016-06-28,42.5445,42.9424,41.8848,42.8691,5789130,JCI
2016-06-29,43.5602,43.801,43.178,43.6649,3203987,JCI
2016-06-30,43.8743,44.9214,43.8743,44.6073,4774582,JCI
2016-07-01,44.7539,45.3822,44.6073,44.9005,2084462,JCI
2016-07-05,44.7539,44.7539,43.4869,43.5497,3520343,JCI
2016-07-06,43.3403,43.5707,42.7958,43.5183,3560866,JCI
2016-07-07,43.5183,43.8639,43.0995,43.6963,3152406,JCI
2016-07-08,43.9581,44.8481,42.2199,44.7853,4759847,JCI
2016-07-11,44.9947,45.2775,44.8481,44.9843,1666134,JCI
2016-07-12,45.2775,45.5183,45.0471,45.1309,3217102,JCI
2016-07-13,45.1518,45.4555,44.8481,45.3508,3308907,JCI
2016-07-14,45.7906,46.0314,45.3612,45.3822,2038265,JCI
2016-07-15,45.5288,45.5602,44.979,45.2251,3139076,JCI
2016-07-18,45.3927,45.4031,45.0366,45.1832,1476521,JCI
2016-07-19,45.1728,45.3403,44.9947,45.2461,2122705,JCI
2016-07-20,45.068,45.3508,44.89,45.267,3269220,JCI
2016-07-21,45.2879,47.8324,45.2879,46.7016,9195690,JCI
2016-07-22,46.6178,47.9581,46.4293,47.9162,5151217,JCI
2016-07-25,47.8953,47.8953,47.1099,47.2984,2359007,JCI
2016-07-26,47.3298,47.8743,47.3298,47.7277,2551069,JCI
2016-07-27,47.7591,48.3036,47.6963,47.8953,3130821,JCI
2016-07-28,47.6754,47.6754,46.9843,47.5497,1994475,JCI
2016-07-29,47.1309,47.9057,47.1099,47.7173,2258883,JCI
2016-08-01,47.7173,48.3612,47.3403,47.9162,3112655,JCI
2016-08-02,47.7591,47.8429,46.8691,47.1413,2564555,JCI
2016-08-03,46.733,47.068,46.3455,47.068,3362893,JCI
2016-08-04,47.1623,47.2775,46.4817,46.7225,2056224,JCI
2016-08-05,46.9843,47.5078,46.9633,47.4555,1371675,JCI
2016-08-08,47.5078,47.7801,47.1937,47.2984,1204172,JCI
2016-08-09,47.4345,47.4345,46.6283,46.8377,1300652,JCI
2016-08-10,46.7958,46.9529,46.5864,46.7853,1175316,JCI
2016-08-11,46.8272,46.9162,46.2618,46.5864,2689226,JCI
2016-08-12,46.4712,46.4712,45.644,45.8743,2451749,JCI
2016-08-15,45.9057,46.3246,45.7749,46.2303,1664717,JCI
2016-08-16,46.178,46.3717,45.5602,46.0314,3628893,JCI
2016-08-17,45.9895,46.2932,45.623,46.2618,3280196,JCI
2016-08-18,46.2618,47.0366,46.1256,47.0262,3302790,JCI
2016-08-19,46.8796,47.3351,46.7225,47.0785,2754729,JCI
2016-08-22,46.9005,47.068,46.2932,46.4293,2831819,JCI
2016-08-23,46.6492,47.5916,46.6073,47.2461,6025147,JCI
2016-08-24,47.0785,47.2722,45.9162,46.2513,5568763,JCI
2016-08-25,46.1361,46.5026,46.0628,46.1989,4102716,JCI
2016-08-26,46.1989,46.4817,45.7434,45.7591,3597714,JCI
2016-08-29,45.7906,46.4921,45.7906,46.3665,3536626,JCI
2016-08-30,46.4398,46.4398,46.0,46.0733,5933481,JCI
2016-08-31,45.8848,46.6178,45.6125,45.7382,4810878,JCI
2016-09-01,45.7906,47.1309,45.7906,47.1309,6300386,JCI
2016-09-02,47.6335,48.2303,47.4555,47.7382,27850597,JCI
2016-09-06,47.66,48.97,47.25,48.9,6146416,JCI
2016-09-07,48.83,48.93,47.07,47.22,10753582,JCI
2016-09-08,47.51,47.98,47.27,47.86,10999312,JCI
2016-09-09,47.58,47.7,45.7,45.7,12709691,JCI
2016-09-12,45.27,46.4,44.63,46.1,13340196,JCI
2016-09-13,45.48,45.84,44.44,44.85,10513709,JCI
2016-09-14,44.92,44.98,44.37,44.53,7276762,JCI
2016-09-15,44.49,44.7701,44.21,44.28,7446201,JCI
2016-09-16,44.47,44.9,44.3,44.55,8395746,JCI
2016-09-19,44.71,44.76,43.87,44.2,6704291,JCI
2016-09-20,44.42,44.51,43.77,43.94,7665793,JCI
2016-09-21,44.26,44.6,43.966,44.55,8083251,JCI
2016-09-22,44.93,45.35,44.82,44.96,4841285,JCI
2016-09-23,44.76,44.9,44.39,44.39,5536811,JCI
2016-09-26,43.99,44.54,43.5301,44.29,4386721,JCI
2016-09-27,44.3,45.05,43.61,44.98,9300756,JCI
2016-09-28,45.26,46.37,45.08,46.21,9520472,JCI
2016-09-29,46.22,46.62,45.75,45.91,7051552,JCI
2016-09-30,46.29,46.79,45.81,46.53,6368994,JCI
2016-10-03,46.32,46.86,46.21,46.34,4764789,JCI
2016-10-04,46.4,46.53,45.25,45.47,4639151,JCI
2016-10-05,45.61,46.44,45.54,45.95,4951312,JCI
2016-10-06,45.78,45.935,45.35,45.65,3797200,JCI
2016-10-07,45.79,45.98,45.24,45.29,3851290,JCI
2016-10-10,45.45,45.65,44.68,44.74,3736371,JCI
2016-10-11,44.32,44.81,44.02,44.24,4336904,JCI
2016-10-12,44.23,44.44,44.02,44.19,3606127,JCI
2016-10-13,43.79,43.93,42.89,43.49,5997073,JCI
2016-10-14,43.8,44.3,43.665,43.88,5328612,JCI
2016-10-17,43.89,44.815,43.66,43.74,10730111,JCI
2016-10-18,44.23,44.27,43.8538,43.97,7937693,JCI
2016-10-19,44.19,44.805,43.99,44.38,4714125,JCI
2016-10-20,44.37,44.58,44.17,44.19,5724810,JCI
2016-10-21,43.87,44.16,43.46,44.06,3719124,JCI
2016-10-24,44.57,44.72,44.19,44.39,3601973,JCI
2016-10-25,44.27,44.3499,43.75,43.91,3972577,JCI
2016-10-26,43.72,44.19,43.63,44.09,3890415,JCI
2016-10-27,44.22,44.41,43.835,44.01,4656699,JCI
2016-10-28,43.98,44.2,43.55,43.76,6006887,JCI
2016-10-31,39.29,40.65,39.16,40.32,16630562,JCI
2016-11-01,40.81,41.58,40.81,41.26,8530978,JCI
2016-11-02,41.24,41.49,41.08,41.35,7198554,JCI
2016-11-03,41.49,41.64,40.62,40.81,4515132,JCI
2016-11-04,40.97,41.18,40.645,40.88,5362540,JCI
2016-11-07,41.6,42.03,41.27,41.57,7389754,JCI
2016-11-08,43.0,44.38,42.33,43.94,12196069,JCI
2016-11-09,43.7,44.38,42.89,43.84,10083782,JCI
2016-11-10,44.11,45.31,44.11,45.25,9670984,JCI
2016-11-11,45.03,45.27,43.93,44.16,6603748,JCI
2016-11-14,44.26,44.38,43.27,44.07,6311338,JCI
2016-11-15,44.26,44.6,44.11,44.5,5239604,JCI
2016-11-16,44.52,44.59,44.2,44.51,4424378,JCI
2016-11-17,44.67,45.0,44.54,44.74,4809201,JCI
2016-11-18,44.62,44.86,44.55,44.71,4641822,JCI
2016-11-21,44.78,45.03,44.64,44.85,4570030,JCI
2016-11-22,44.93,45.35,44.76,45.25,4480011,JCI
2016-11-23,45.25,45.64,45.21,45.61,3651303,JCI
2016-11-25,45.65,45.89,45.53,45.89,1412617,JCI
2016-11-28,45.73,46.17,44.96,44.97,6220382,JCI
2016-11-29,44.92,45.87,44.92,45.38,5292583,JCI
2016-11-30,45.55,45.82,44.98,44.98,4012877,JCI
2016-12-01,45.1,45.81,45.1,45.73,6192050,JCI
2016-12-02,45.67,45.7799,44.98,45.32,4771381,JCI
2016-12-05,45.39,45.905,44.55,44.63,6506377,JCI
2016-12-06,44.48,44.48,43.41,44.1,9801836,JCI
2016-12-07,44.35,44.5,43.72,44.27,6694691,JCI
2016-12-08,44.07,44.23,43.53,43.65,5674174,JCI
2016-12-09,43.68,43.85,43.505,43.73,5066927,JCI
2016-12-12,43.33,43.8,43.26,43.39,4725129,JCI
2016-12-13,43.65,43.85,43.33,43.44,5776001,JCI
2016-12-14,43.18,43.8129,42.91,42.99,5263071,JCI
2016-12-15,42.98,43.37,42.38,42.42,8167495,JCI
2016-12-16,42.48,42.67,41.95,42.08,12472765,JCI
2016-12-19,42.09,42.48,41.93,42.31,4807779,JCI
2016-12-20,42.65,42.95,42.19,42.87,4318132,JCI
2016-12-21,43.0,43.49,42.8,42.81,5183759,JCI
2016-12-22,42.8,43.14,42.4672,42.61,3817055,JCI
2016-12-23,42.66,42.76,42.38,42.5,2422552,JCI
2016-12-27,42.45,42.7,42.271,42.37,3172317,JCI
2016-12-28,42.53,42.78,41.79,41.86,4058442,JCI
2016-12-29,41.8,42.09,41.39,41.68,3151407,JCI
2016-12-30,41.8,42.0,40.99,41.19,4885590,JCI
2017-01-03,41.63,42.54,41.47,42.43,9454531,JCI
2017-01-04,42.44,42.59,42.23,42.49,5106778,JCI
2017-01-05,42.46,42.64,41.8,41.94,5184847,JCI
2017-01-06,41.95,43.15,41.95,42.79,6010175,JCI
2017-01-09,42.62,42.75,42.353,42.6,3569930,JCI
2017-01-10,42.83,43.63,42.6282,43.61,10411766,JCI
2017-01-11,43.66,44.4166,43.59,44.08,14690571,JCI
2017-01-12,44.19,44.22,43.08,43.79,5546912,JCI
2017-01-13,43.76,44.0,43.63,43.66,4866232,JCI
2017-01-17,43.51,43.55,42.88,43.11,4710348,JCI
2017-01-18,43.15,43.38,42.89,43.09,3998108,JCI
2017-01-19,43.06,43.2,42.5663,42.87,3193504,JCI
2017-01-20,43.1,43.48,42.51,42.9,5968377,JCI
2017-01-23,42.7,43.27,42.65,43.24,4863407,JCI
2017-01-24,43.39,44.19,43.36,43.95,5366971,JCI
2017-01-25,44.25,44.61,43.95,44.19,4290781,JCI
2017-01-26,44.13,44.38,43.82,44.3,5391522,JCI
2017-01-27,44.63,44.7,43.625,43.73,4716685,JCI
2017-01-30,43.73,43.8,43.09,43.77,4153610,JCI
2017-01-31,43.59,44.54,43.09,43.98,9406909,JCI
2017-02-01,43.2,43.32,42.25,42.5,10608813,JCI
2017-02-02,42.48,42.57,42.01,42.3,7591098,JCI
2017-02-03,42.32,42.69,42.1,42.66,6130012,JCI
2017-02-06,42.59,42.76,42.01,42.3,6650697,JCI
2017-02-07,42.52,42.65,41.01,41.23,8410645,JCI
2017-02-08,41.23,41.34,40.81,41.01,7211430,JCI
2017-02-09,41.07,41.555,40.96,41.31,5818972,JCI
2017-02-10,41.34,42.07,41.17,41.85,6262651,JCI
2017-02-13,42.03,42.09,41.6,41.75,4764402,JCI
2017-02-14,41.61,41.8,40.95,41.49,6170341,JCI
2017-02-15,41.35,41.73,40.63,41.62,8504316,JCI
2017-02-16,41.62,41.81,41.38,41.68,5548953,JCI
2017-02-17,41.58,42.14,41.44,41.91,5994423,JCI
2017-02-21,42.08,42.8,41.99,42.63,6770852,JCI
2017-02-22,42.37,42.494,41.925,42.17,4387719,JCI
2017-02-23,42.37,42.37,41.46,41.49,5052925,JCI
2017-02-24,41.38,41.82,41.25,41.82,4854391,JCI
2017-02-27,41.72,42.27,41.71,42.24,3628268,JCI
2017-02-28,42.17,42.54,41.88,41.94,7027177,JCI
2017-03-01,42.25,42.85,42.25,42.68,4738145,JCI
2017-03-02,42.63,42.73,42.225,42.27,3384202,JCI
2017-03-03,42.2,42.23,41.84,42.06,3279128,JCI
2017-03-06,41.65,41.83,41.47,41.76,4173550,JCI
2017-03-07,41.64,41.92,41.38,41.47,3810599,JCI
2017-03-08,41.46,41.62,41.1,41.14,4517619,JCI
2017-03-09,41.26,41.33,40.44,40.82,4723620,JCI
2017-03-10,41.1,42.27,40.63,41.23,5340920,JCI
2017-03-13,40.81,41.26,40.67,41.24,5567614,JCI
2017-03-14,41.06,41.14,40.72,40.89,3517576,JCI
2017-03-15,41.12,42.05,41.01,41.93,4746810,JCI
2017-03-16,42.14,42.45,41.69,41.77,5082411,JCI
2017-03-17,41.96,42.0599,41.69,41.97,7041170,JCI
2017-03-20,41.96,42.45,41.78,42.27,5224743,JCI
2017-03-21,42.4,42.565,41.33,41.38,7114036,JCI
2017-03-22,41.38,41.895,41.11,41.81,3972395,JCI
2017-03-23,41.73,42.07,41.41,41.5,4278708,JCI
2017-03-24,41.45,41.45,40.79,41.22,5944453,JCI
2017-03-27,40.83,41.515,40.66,41.36,3659038,JCI
2017-03-28,41.22,41.95,41.095,41.74,4177830,JCI
2017-03-29,41.73,42.36,41.59,42.25,3467525,JCI
2017-03-30,42.18,42.4,41.91,42.14,2945109,JCI
2017-03-31,42.15,42.38,41.97,42.12,3800317,JCI
2017-04-03,42.15,42.27,40.98,41.17,5869763,JCI
2017-04-04,41.09,41.53,40.95,41.3,3164764,JCI
2017-04-05,41.51,41.92,40.96,40.98,3276530,JCI
2017-04-06,41.02,41.415,40.89,41.18,4143877,JCI
2017-04-07,41.14,41.319,40.88,40.99,3282512,JCI
2017-04-10,41.03,41.46,40.93,41.12,3297767,JCI
2017-04-11,41.1,41.28,40.978,41.22,4184813,JCI
2017-04-12,41.19,41.26,40.68,40.9,3432744,JCI
2017-04-13,40.84,41.01,40.6,40.6,2526635,JCI
2017-04-17,40.63,41.12,40.36,41.09,4277077,JCI
2017-04-18,40.91,41.52,40.84,41.35,3707380,JCI
2017-04-19,41.6,41.74,41.18,41.28,3809619,JCI
2017-04-20,41.52,41.94,41.39,41.73,2947836,JCI
2017-04-21,41.7,42.16,41.59,42.04,3904815,JCI
2017-04-24,42.5,43.1,42.38,42.91,5542750,JCI
2017-04-25,42.99,43.38,42.99,43.2,4372460,JCI
2017-04-26,43.16,43.61,43.03,43.05,5503542,JCI
2017-04-27,41.93,42.66,41.33,42.16,7485695,JCI
2017-04-28,42.22,42.28,41.415,41.57,6319857,JCI
2017-05-01,41.77,41.85,41.33,41.51,5670345,JCI
2017-05-02,41.57,41.83,41.18,41.46,4911534,JCI
2017-05-03,41.34,41.66,41.101,41.61,4932548,JCI
2017-05-04,41.74,41.81,41.436,41.47,3219655,JCI
2017-05-05,41.58,42.0,41.58,41.97,3315928,JCI
2017-05-08,41.9,42.1,41.8401,42.02,2620390,JCI
2017-05-09,42.0,42.14,41.85,42.01,4376536,JCI
2017-05-10,41.93,42.465,41.9,42.41,4423121,JCI
2017-05-11,42.16,42.3,41.74,41.91,2916011,JCI
2017-05-12,41.87,42.13,41.65,42.04,4340051,JCI
2017-05-15,42.03,42.72,42.03,42.45,6970743,JCI
2017-05-16,42.61,42.73,41.96,42.07,4339260,JCI
2017-05-17,41.62,41.65,41.23,41.33,4670953,JCI
2017-05-18,41.38,41.95,41.24,41.77,4568828,JCI
2017-05-19,41.82,42.94,41.79,42.6,7334164,JCI
2017-05-22,42.81,43.04,42.6001,42.64,2897693,JCI
2017-05-23,42.74,42.74,41.94,41.98,3503456,JCI
2017-05-24,41.96,42.095,41.74,42.02,2979089,JCI
2017-05-25,42.16,42.36,41.9347,42.16,4372385,JCI
2017-05-26,42.08,42.2,41.94,42.03,3261466,JCI
2017-05-30,41.99,42.075,41.79,41.98,2524950,JCI
2017-05-31,42.08,42.11,41.5676,41.76,4880327,JCI
2017-06-01,41.97,42.27,41.78,42.18,4135459,JCI
2017-06-02,42.21,42.47,42.08,42.25,3091458,JCI
2017-06-05,42.07,42.39,42.03,42.04,6086745,JCI
2017-06-06,41.85,41.87,41.23,41.26,5939679,JCI
2017-06-07,41.34,41.41,40.78,41.16,6530274,JCI
2017-06-08,41.13,41.3737,41.09,41.27,3944191,JCI
2017-06-09,41.09,42.09,40.94,42.07,4641648,JCI
2017-06-12,41.81,41.96,41.23,41.47,7140442,JCI
2017-06-13,41.43,41.95,41.39,41.92,4885884,JCI
2017-06-14,42.01,42.095,41.58,41.86,4668485,JCI
2017-06-15,41.5,41.995,41.5,41.94,4168296,JCI
2017-06-16,41.96,42.14,41.625,41.86,5166480,JCI
2017-06-19,42.14,42.7,42.14,42.54,5602627,JCI
2017-06-20,42.3,42.32,41.88,42.01,4473697,JCI
2017-06-21,42.08,42.17,41.4,41.45,4206318,JCI
2017-06-22,41.41,42.11,41.28,41.82,3927762,JCI
2017-06-23,41.94,42.02,41.67,41.82,16759588,JCI
2017-06-26,41.73,42.42,41.73,42.31,5475309,JCI
2017-06-27,42.28,42.28,42.03,42.15,4371256,JCI
2017-06-28,42.46,42.93,42.39,42.88,5718623,JCI
2017-06-29,42.88,43.03,42.33,42.55,4899923,JCI
2017-06-30,42.8,43.71,42.78,43.36,5918521,JCI
2017-07-03,43.61,43.74,43.115,43.25,2933859,JCI
2017-07-05,43.3,43.7,43.21,43.57,3759104,JCI
2017-07-06,43.48,43.51,43.03,43.05,2697547,JCI
2017-07-07,43.14,43.32,43.005,43.16,2760524,JCI
2017-07-10,43.15,43.79,43.06,43.38,3164486,JCI
2017-07-11,43.31,43.46,42.865,43.08,5877472,JCI
2017-07-12,43.33,43.71,43.31,43.4,2813370,JCI
2017-07-13,43.3,43.775,43.3,43.55,3331507,JCI
2017-07-14,43.55,44.09,43.38,43.87,3443319,JCI
2017-07-17,43.84,44.18,43.7925,44.09,2973719,JCI
2017-07-18,43.97,44.08,43.78,44.0,3553421,JCI
2017-07-19,44.07,44.16,43.85,44.15,2986773,JCI
2017-07-20,44.16,44.24,43.87,44.11,2876943,JCI
2017-07-21,44.04,44.27,43.9,44.19,3006415,JCI
2017-07-24,44.1,44.19,43.9,44.0,3308467,JCI
2017-07-25,44.35,44.37,43.93,44.18,4867118,JCI
2017-07-26,44.08,44.18,43.31,43.32,7298484,JCI
2017-07-27,40.01,40.5,38.75,40.14,17869955,JCI
2017-07-28,40.04,40.2,38.9,39.64,14471829,JCI
2017-07-31,39.64,39.69,38.65,38.95,8509206,JCI
2017-08-01,39.42,39.42,38.91,39.17,6439660,JCI
2017-08-02,38.6,39.48,38.51,39.37,5682631,JCI
2017-08-03,39.34,39.51,38.77,39.46,4998570,JCI
2017-08-04,39.42,39.42,38.91,39.17,6439660,JCI
2017-08-07,39.2005,39.88,39.16,39.78,5036535,JCI
2017-08-08,39.7145,39.98,39.41,39.61,5272855,JCI
2017-08-09,39.46,39.625,39.31,39.45,3493821,JCI
2017-08-10,39.19,39.41,38.81,38.89,4337093,JCI
2017-08-11,39.0,39.105,38.65,38.67,2936758,JCI
2017-08-14,38.95,38.985,38.54,38.65,3155273,JCI
2017-08-15,38.47,38.5,37.75,37.83,6708243,JCI
2017-08-16,37.92,37.97,37.37,37.55,9637725,JCI
2017-08-17,37.45,37.71,36.82,36.89,10463457,JCI
2017-08-18,36.87,37.42,36.74,37.05,4523953,JCI
2017-08-21,37.15,38.83,37.1411,38.27,13091925,JCI
2017-08-22,38.34,38.65,37.77,38.62,8637403,JCI
2017-08-23,38.37,38.84,38.27,38.56,6255028,JCI
2017-08-24,38.64,38.84,38.43,38.59,5425734,JCI
2017-08-25,38.87,39.12,38.72,38.83,3941935,JCI
2017-08-28,38.91,38.99,38.61,38.84,2652650,JCI
2017-08-29,38.7,38.8753,38.475,38.75,2576848,JCI
2017-08-30,38.93,39.22,38.68,39.14,3427063,JCI
2017-08-31,39.34,40.0,39.26,39.59,7634270,JCI
2017-09-01,39.67,40.07,39.49,39.89,3953925,JCI
2017-09-05,39.89,40.12,39.76,40.0,4168189,JCI
2017-09-06,40.04,40.34,39.55,39.62,5104074,JCI
2017-09-07,39.8,39.8,39.04,39.21,3533524,JCI
2017-09-08,39.2,39.48,38.96,39.16,4264778,JCI
2017-09-11,39.34,39.65,39.07,39.4,4681795,JCI
2017-09-12,39.47,40.11,39.4201,40.0,2877219,JCI
2017-09-13,40.08,40.095,39.695,39.9,3028405,JCI
2017-09-14,39.76,40.11,39.61,40.1,4057174,JCI
2017-09-15,40.02,40.1,39.665,39.81,6186135,JCI
2017-09-18,39.88,39.88,39.28,39.57,5758707,JCI
2017-09-19,39.64,39.64,38.95,39.04,5653598,JCI
2017-09-20,39.18,40.32,39.18,39.75,5681526,JCI
2017-09-21,39.82,40.03,39.51,39.98,3170836,JCI
2017-09-22,39.79,39.95,39.49,39.89,2617293,JCI
2017-09-25,39.89,40.13,39.73,40.12,3752547,JCI
2017-09-26,40.02,41.12,39.92,40.94,6581989,JCI
2017-09-27,41.1,41.19,40.39,40.45,6322414,JCI
2017-09-28,40.3,40.4,39.305,40.06,6972866,JCI
2017-09-29,40.0,40.35,39.76,40.29,3899303,JCI
2017-10-02,40.42,40.76,40.31,40.45,3492387,JCI
2017-10-03,40.5,40.74,40.21,40.47,3773887,JCI
2017-10-04,40.55,41.0,40.29,40.95,3854077,JCI
2017-10-05,40.91,41.46,40.793,41.2,3645930,JCI
2017-10-06,41.17,41.3,40.99,41.07,3167745,JCI
2017-10-09,41.11,41.2,40.52,40.6,2932312,JCI
2017-10-10,40.66,41.93,40.66,41.49,8196063,JCI
2017-10-11,41.5,41.65,41.18,41.35,3866685,JCI
2017-10-12,41.15,41.48,41.01,41.39,2884427,JCI
2017-10-13,41.45,41.77,41.35,41.69,3202348,JCI
2017-10-16,41.82,41.86,41.41,41.75,2965096,JCI
2017-10-17,41.62,41.73,41.095,41.2,3429232,JCI
2017-10-18,40.87,41.18,40.63,40.66,3736411,JCI
2017-10-19,40.67,41.35,40.6,41.24,3588609,JCI
2017-10-20,41.46,41.93,41.35,41.62,4016738,JCI
2017-10-23,41.63,41.78,41.45,41.61,3016201,JCI
2017-10-24,41.59,42.185,41.45,41.96,4193570,JCI
2017-10-25,41.96,42.12,40.78,41.2,4106928,JCI
2017-10-26,41.49,42.31,41.41,42.17,5360756,JCI
2017-10-27,42.12,42.6,42.03,42.41,3886394,JCI
2017-10-30,42.18,42.45,41.835,42.14,4778245,JCI
2017-10-31,41.98,41.98,41.24,41.39,5013394,JCI
2017-11-01,41.76,41.85,41.1,41.2,3969590,JCI
2017-11-02,41.15,41.4,40.56,40.65,3376948,JCI
2017-11-03,40.51,40.98,40.33,40.68,3561173,JCI
2017-11-06,40.84,41.35,40.73,41.09,3468374,JCI
2017-11-07,41.22,41.56,40.77,40.99,4198097,JCI
2017-11-08,40.88,41.175,40.68,41.0,3617333,JCI
2017-11-09,40.21,41.26,38.28,38.51,10586212,JCI
2017-11-10,37.8,37.8,36.48,36.93,13793684,JCI
2017-11-13,36.63,36.66,35.8497,36.0,11405109,JCI
2017-11-14,35.85,36.17,35.62,35.89,12358421,JCI
2017-11-15,35.49,35.81,34.51,35.73,10840306,JCI
2017-11-16,35.82,36.22,35.36,36.14,5557164,JCI
2017-11-17,35.96,36.54,35.73,36.39,5414720,JCI
2017-11-20,36.74,36.79,35.9,36.06,4311627,JCI
2017-11-21,36.01,36.35,35.73,36.0,4548518,JCI
2017-11-22,36.0,36.825,36.0,36.79,5848244,JCI
2017-11-24,36.81,36.94,36.565,36.91,1935552,JCI
2017-11-27,36.93,37.25,36.69,37.09,6357792,JCI
2017-11-28,37.25,38.53,37.04,38.42,6661308,JCI
2017-11-29,38.36,38.5,37.9,38.09,4917409,JCI
2017-11-30,38.21,38.31,37.453,37.64,8348304,JCI
2017-12-01,37.73,37.82,36.77,37.42,6359751,JCI
2017-12-04,37.72,37.79,37.31,37.43,8025307,JCI
2017-12-05,37.42,37.455,37.02,37.13,6577667,JCI
2017-12-06,37.13,37.69,37.0761,37.24,5860811,JCI
2017-12-07,37.68,37.91,37.21,37.36,5506556,JCI
2017-12-08,36.72,37.45,36.52,37.41,7141668,JCI
2017-12-11,37.29,38.03,37.2856,37.71,4515693,JCI
2017-12-12,37.73,38.29,37.45,38.25,6617588,JCI
2017-12-13,38.09,38.22,37.65,37.66,5143601,JCI
2017-12-14,37.58,37.71,37.37,37.41,3072066,JCI
2017-12-15,37.33,37.48,36.79,37.26,8063022,JCI
2017-12-18,37.53,37.75,37.19,37.51,5518716,JCI
2017-12-19,37.56,37.65,37.2,37.46,6150316,JCI
2017-12-20,37.51,37.86,37.43,37.65,4742861,JCI
2017-12-21,37.75,38.08,37.64,38.0,5973404,JCI
2017-12-22,38.0,38.21,37.875,38.11,4355188,JCI
2017-12-26,38.11,38.29,37.88,37.9,3642275,JCI
2017-12-27,37.9,38.02,37.63,37.92,5233869,JCI
2017-12-28,37.89,38.19,37.71,38.18,3758399,JCI
2017-12-29,38.2,38.35,38.04,38.11,3886212,JCI
2018-01-02,38.32,38.46,37.75,38.23,5874982,JCI
2018-01-03,38.17,39.07,38.09,38.96,4805087,JCI
2018-01-04,39.3,40.135,39.16,39.85,10941933,JCI
2018-01-05,39.32,39.92,38.05,38.42,9508757,JCI
2018-01-08,38.21,39.16,38.14,38.94,5222870,JCI
2018-01-09,38.99,39.165,38.67,38.75,7898084,JCI
2018-01-10,38.87,39.19,38.46,39.06,4825563,JCI
2018-01-11,39.05,39.61,39.05,39.56,3776414,JCI
2018-01-12,39.66,39.97,39.44,39.8,5939625,JCI
2018-01-16,39.93,40.32,39.86,40.17,7696859,JCI
2018-01-17,40.17,40.27,39.38,39.53,9552419,JCI
2018-01-18,38.72,39.68,38.55,39.29,9700546,JCI
2018-01-19,39.34,39.36,38.68,38.9,10415894,JCI
2018-01-22,38.9,39.21,38.6,39.2,6868488,JCI
2018-01-23,39.55,40.57,39.35,40.47,7437644,JCI
2018-01-24,40.47,40.69,40.01,40.6,5648623,JCI
2018-01-25,40.75,40.89,40.28,40.79,4054661,JCI
2018-01-26,40.95,41.53,40.79,41.43,8190400,JCI
2018-01-29,41.26,41.44,40.4,40.46,5990194,JCI
2018-01-30,40.23,40.415,39.3,39.84,6945827,JCI
2018-01-31,40.18,40.41,38.36,39.13,8171757,JCI
2018-02-01,38.79,40.2046,38.78,39.81,8174205,JCI
2018-02-02,39.42,39.925,39.41,39.53,5307497,JCI
2018-02-05,39.33,39.54,37.47,37.52,7449859,JCI
2018-02-06,36.91,38.0,36.46,37.62,7436124,JCI
2018-02-07,37.51,38.235,37.45,37.6,5186837,JCI
2013-02-08,48.06,48.39,47.78,48.08,660554,JEC
2013-02-11,48.0,48.26,47.73,47.84,509108,JEC
2013-02-12,48.16,48.36,47.8697,48.14,682316,JEC
2013-02-13,48.39,49.0,48.39,48.69,648038,JEC
2013-02-14,48.53,49.21,48.45,48.9,852964,JEC
2013-02-15,48.9,49.35,48.59,49.35,1095975,JEC
2013-02-19,49.42,50.305,49.35,50.3,1338286,JEC
2013-02-20,50.34,50.48,49.38,49.39,1143897,JEC
2013-02-21,49.15,49.27,48.04,48.62,978529,JEC
2013-02-22,48.87,49.1,48.53,49.1,711554,JEC
2013-02-25,49.4,49.61,47.5475,47.58,1437542,JEC
2013-02-26,47.81,47.9,46.92,47.7,1106748,JEC
2013-02-27,47.58,48.71,47.48,48.57,616521,JEC
2013-02-28,48.75,49.07,48.46,48.84,924163,JEC
2013-03-01,48.24,48.545,47.34,48.0,1311129,JEC
2013-03-04,47.84,48.3,47.7,48.29,995528,JEC
2013-03-05,48.77,50.15,48.7,50.03,1410215,JEC
2013-03-06,50.35,50.69,50.15,50.24,867939,JEC
2013-03-07,50.22,50.51,50.08,50.41,889563,JEC
2013-03-08,50.8,51.86,50.65,51.82,1213869,JEC
2013-03-11,51.85,52.98,51.49,52.2,1521545,JEC
2013-03-12,52.23,52.47,51.875,52.0,800347,JEC
2013-03-13,52.1,52.7,52.0699,52.46,753731,JEC
2013-03-14,52.6,53.36,52.55,53.36,979897,JEC
2013-03-15,53.35,53.8,53.34,53.71,1140192,JEC
2013-03-18,52.99,54.23,52.9,54.05,1237601,JEC
2013-03-19,53.97,54.25,53.7225,54.19,1888883,JEC
2013-03-20,54.46,54.5,54.06,54.19,1549652,JEC
2013-03-21,53.81,54.17,53.65,53.94,981991,JEC
2013-03-22,54.21,54.5,53.82,54.49,669025,JEC
2013-03-25,54.6,55.0,53.84,54.31,660868,JEC
2013-03-26,54.51,55.31,54.42,55.31,760025,JEC
2013-03-27,54.94,55.54,54.51,55.53,695506,JEC
2013-03-28,55.77,56.53,55.23,56.24,1213575,JEC
2013-04-01,56.11,56.326,55.01,55.13,884049,JEC
2013-04-02,55.48,55.68,54.2,54.34,1188023,JEC
2013-04-03,54.25,54.37,52.3,52.54,1596394,JEC
2013-04-04,52.65,53.02,52.64,52.99,1070152,JEC
2013-04-05,52.28,53.43,51.55,53.35,1134524,JEC
2013-04-08,53.18,54.07,53.18,53.98,830244,JEC
2013-04-09,53.91,54.0,53.06,53.56,669166,JEC
2013-04-10,53.69,54.14,53.42,54.13,832300,JEC
2013-04-11,54.1,54.895,53.89,54.63,786033,JEC
2013-04-12,54.35,54.39,52.87,53.08,1708754,JEC
2013-04-15,52.6,52.6,50.21,50.35,1688577,JEC
2013-04-16,50.91,51.88,50.76,51.21,1146966,JEC
2013-04-17,50.61,50.71,48.86,49.48,1446370,JEC
2013-04-18,49.66,49.93,49.19,49.43,1283033,JEC
2013-04-19,49.69,50.2,49.27,50.04,788579,JEC
2013-04-22,50.11,50.86,49.12,50.64,722193,JEC
2013-04-23,50.92,51.05,50.12,51.05,554167,JEC
2013-04-24,51.14,51.905,51.14,51.87,730104,JEC
2013-04-25,52.11,52.76,51.88,52.2,582467,JEC
2013-04-26,52.14,52.27,51.43,51.65,433155,JEC
2013-04-29,51.84,52.53,51.68,52.03,1092182,JEC
2013-04-30,50.81,51.63,49.51,50.48,2217220,JEC
2013-05-01,50.45,50.58,48.99,49.02,1624062,JEC
2013-05-02,49.28,49.97,49.01,49.85,992891,JEC
2013-05-03,50.51,51.61,50.51,50.63,1048888,JEC
2013-05-06,50.58,51.15,50.4,50.9,814326,JEC
2013-05-07,50.94,51.33,50.53,51.1,577299,JEC
2013-05-08,51.0,51.73,51.0,51.45,552142,JEC
2013-05-09,51.28,51.58,50.38,50.53,1162929,JEC
2013-05-10,50.55,51.0,50.35,51.0,757388,JEC
2013-05-13,50.9,50.95,49.99,50.2,698957,JEC
2013-05-14,50.25,51.37,50.25,51.37,749350,JEC
2013-05-15,51.09,52.51,51.09,52.36,899384,JEC
2013-05-16,52.06,52.88,51.92,52.76,1121895,JEC
2013-05-17,52.88,54.16,52.772,54.09,756776,JEC
2013-05-20,53.96,55.52,53.96,55.0,982102,JEC
2013-05-21,54.95,55.36,54.47,55.05,643444,JEC
2013-05-22,55.02,55.7,54.38,54.57,859130,JEC
2013-05-23,53.81,55.27,53.48,55.0,1038975,JEC
2013-05-24,54.62,55.09,54.35,54.99,675213,JEC
2013-05-28,55.83,56.52,55.59,56.44,850927,JEC
2013-05-29,56.04,56.59,55.58,56.06,959549,JEC
2013-05-30,56.25,57.35,55.92,57.16,852425,JEC
2013-05-31,56.74,57.81,56.35,57.01,977387,JEC
2013-06-03,57.16,57.57,56.0,57.4,1322820,JEC
2013-06-04,57.37,57.75,56.52,56.9,740757,JEC
2013-06-05,56.64,56.73,55.48,55.74,1364656,JEC
2013-06-06,55.7,56.15,55.45,55.92,1362138,JEC
2013-06-07,56.41,57.15,56.25,56.93,754354,JEC
2013-06-10,57.06,57.065,56.46,57.01,711779,JEC
2013-06-11,55.73,56.53,55.6,56.06,696098,JEC
2013-06-12,56.5,56.74,55.02,55.04,1251493,JEC
2013-06-13,55.0,55.7,54.62,55.53,1015074,JEC
2013-06-14,55.54,56.33,55.3501,55.83,660091,JEC
2013-06-17,56.43,57.14,56.02,56.82,732343,JEC
2013-06-18,56.87,57.97,56.8401,57.78,542186,JEC
2013-06-19,57.68,57.82,56.71,56.71,699136,JEC
2013-06-20,55.58,56.19,55.29,55.53,910926,JEC
2013-06-21,55.97,56.44,55.415,55.86,1268887,JEC
2013-06-24,55.27,55.43,54.64,54.76,916884,JEC
2013-06-25,55.52,55.65,54.91,55.4,707682,JEC
2013-06-26,55.88,56.07,54.58,54.88,957925,JEC
2013-06-27,55.37,55.79,55.14,55.7,784546,JEC
2013-06-28,55.57,55.64,55.05,55.13,588631,JEC
2013-07-01,55.48,56.0,55.27,55.42,524628,JEC
2013-07-02,55.29,55.8,54.265,54.62,603232,JEC
2013-07-03,53.99,55.02,53.99,54.56,292258,JEC
2013-07-05,55.11,55.44,54.21,55.36,356286,JEC
2013-07-08,55.66,55.85,54.77,54.92,692679,JEC
2013-07-09,55.39,56.59,55.39,55.98,625657,JEC
2013-07-10,55.98,56.18,55.25,56.05,505655,JEC
2013-07-11,56.89,57.25,56.72,57.02,534571,JEC
2013-07-12,57.09,57.78,57.09,57.76,630913,JEC
2013-07-15,58.11,58.44,57.642,57.85,579031,JEC
2013-07-16,58.01,58.33,57.32,57.5,831749,JEC
2013-07-17,57.9,58.335,57.49,57.96,284291,JEC
2013-07-18,57.98,59.368,57.905,59.19,429194,JEC
2013-07-19,59.25,59.55,58.985,59.52,661739,JEC
2013-07-22,59.5,59.796,59.33,59.5,562273,JEC
2013-07-23,59.65,59.75,59.1,59.48,458549,JEC
2013-07-24,59.57,59.64,59.25,59.39,532052,JEC
2013-07-25,59.08,60.14,59.08,60.08,867697,JEC
2013-07-26,59.69,60.84,58.78,58.99,1198287,JEC
2013-07-29,58.71,59.14,58.15,58.19,1306432,JEC
2013-07-30,57.61,59.41,57.0,57.89,1195317,JEC
2013-07-31,57.29,60.119,56.25,59.2,1027597,JEC
2013-08-01,60.05,61.54,60.01,61.49,1128872,JEC
2013-08-02,61.33,62.33,61.1,62.33,1253808,JEC
2013-08-05,61.59,61.98,61.0,61.23,1285580,JEC
2013-08-06,61.0,61.0575,59.39,59.49,1502497,JEC
2013-08-07,59.45,59.77,59.04,59.41,790857,JEC
2013-08-08,59.72,60.74,59.72,60.65,695491,JEC
2013-08-09,60.65,61.05,60.21,60.88,503207,JEC
2013-08-12,60.52,61.08,60.34,60.95,409831,JEC
2013-08-13,60.97,61.23,60.27,60.98,295674,JEC
2013-08-14,60.89,61.38,60.63,61.26,308708,JEC
2013-08-15,60.76,61.29,60.47,61.08,802478,JEC
2013-08-16,60.98,61.65,60.8525,61.42,668453,JEC
2013-08-19,61.27,61.71,59.89,59.97,1167471,JEC
2013-08-20,60.03,60.64,59.44,60.14,836416,JEC
2013-08-21,60.07,60.48,59.79,59.82,737615,JEC
2013-08-22,60.07,60.77,59.93,60.35,832516,JEC
2013-08-23,60.44,60.44,59.47,59.87,804772,JEC
2013-08-26,59.93,60.2975,59.69,59.85,494925,JEC
2013-08-27,59.14,59.4,58.15,58.25,708007,JEC
2013-08-28,58.38,58.83,58.15,58.61,673354,JEC
2013-08-29,58.52,58.93,57.98,58.08,626878,JEC
2013-08-30,58.13,58.65,57.73,58.28,758307,JEC
2013-09-03,59.33,59.34,58.13,58.57,1075721,JEC
2013-09-04,58.54,59.44,58.33,59.24,740765,JEC
2013-09-05,59.09,59.505,58.98,59.02,746809,JEC
2013-09-06,59.21,59.55,58.0,58.08,1212212,JEC
2013-09-09,59.01,60.47,58.25,58.43,1187815,JEC
2013-09-10,58.87,58.87,58.42,58.51,1371978,JEC
2013-09-11,58.11,58.4,57.17,57.61,2061479,JEC
2013-09-12,57.63,58.46,57.435,58.06,1049481,JEC
2013-09-13,58.24,58.39,57.77,57.9,861163,JEC
2013-09-16,58.93,59.06,58.33,58.57,992897,JEC
2013-09-17,58.52,58.98,58.309,58.86,751494,JEC
2013-09-18,58.79,59.86,58.71,59.68,1117733,JEC
2013-09-19,59.92,60.053,59.51,59.73,860822,JEC
2013-09-20,59.69,59.85,58.65,59.06,1246742,JEC
2013-09-23,58.76,58.97,58.11,58.27,577046,JEC
2013-09-24,58.17,58.75,58.01,58.22,653121,JEC
2013-09-25,58.16,58.53,57.67,58.28,598680,JEC
2013-09-26,58.45,58.68,57.88,58.26,469844,JEC
2013-09-27,57.83,58.14,57.62,57.79,482694,JEC
2013-09-30,57.21,58.2,57.21,58.18,1077593,JEC
2013-10-01,58.2,59.26,58.03,58.61,886435,JEC
2013-10-02,58.28,58.84,57.94,58.62,752417,JEC
2013-10-03,58.51,58.78,56.87,57.32,711079,JEC
2013-10-04,57.36,57.69,57.15,57.54,557584,JEC
2013-10-07,57.04,57.54,56.63,57.26,689976,JEC
2013-10-08,57.18,57.44,55.98,56.28,744857,JEC
2013-10-09,56.35,56.57,55.8,56.12,687637,JEC
2013-10-10,56.77,57.37,56.71,57.36,550286,JEC
2013-10-11,57.29,58.29,57.284,58.15,485531,JEC
2013-10-14,57.74,58.44,57.62,58.35,376219,JEC
2013-10-15,58.25,58.3,57.33,57.63,484081,JEC
2013-10-16,57.99,58.875,57.615,58.83,978217,JEC
2013-10-17,58.56,60.0,58.51,59.97,848849,JEC
2013-10-18,60.21,60.35,59.45,59.62,1132856,JEC
2013-10-21,59.61,59.99,59.38,59.97,526184,JEC
2013-10-22,60.42,60.81,60.2,60.58,866503,JEC
2013-10-23,60.3,60.42,59.47,60.24,534923,JEC
2013-10-24,60.34,60.74,60.0,60.7,441760,JEC
2013-10-25,60.61,60.83,59.67,60.56,557962,JEC
2013-10-28,60.58,60.98,60.16,60.98,655099,JEC
2013-10-29,61.0,61.2,60.59,61.15,465150,JEC
2013-10-30,61.18,61.18,60.35,60.63,310698,JEC
2013-10-31,60.5,61.14,60.12,60.82,660683,JEC
2013-11-01,60.79,61.21,60.005,60.93,656501,JEC
2013-11-04,61.06,61.61,60.62,61.55,684792,JEC
2013-11-05,61.12,61.79,60.54,61.58,975730,JEC
2013-11-06,61.79,62.02,61.23,62.0,517546,JEC
2013-11-07,62.19,62.26,61.13,61.2,604196,JEC
2013-11-08,61.03,62.02,60.87,61.99,455813,JEC
2013-11-11,61.99,62.16,61.75,62.05,348245,JEC
2013-11-12,62.0,62.16,61.46,62.1,531845,JEC
2013-11-13,61.89,63.3,61.84,63.29,779882,JEC
2013-11-14,63.37,63.75,62.6801,63.45,601179,JEC
2013-11-15,63.45,64.125,63.25,63.76,861661,JEC
2013-11-18,63.92,64.27,63.575,63.75,1094043,JEC
2013-11-19,61.5,61.76,59.21,60.03,2871330,JEC
2013-11-20,60.3,60.7051,59.84,60.15,1846328,JEC
2013-11-21,60.39,60.685,59.8,60.07,879183,JEC
2013-11-22,60.19,60.38,59.9,60.09,851640,JEC
2013-11-25,60.13,60.255,58.86,59.31,1404504,JEC
2013-11-26,59.31,60.39,59.31,60.13,836699,JEC
2013-11-27,60.32,60.64,59.71,59.84,1050815,JEC
2013-11-29,60.0,60.2799,59.7,59.77,384710,JEC
2013-12-02,59.7,60.0,59.01,59.47,723349,JEC
2013-12-03,59.23,59.29,58.39,58.59,801946,JEC
2013-12-04,58.36,58.94,57.51,58.06,577331,JEC
2013-12-05,57.9,58.35,57.42,57.54,1093700,JEC
2013-12-06,58.61,59.57,58.08,58.48,588158,JEC
2013-12-09,58.51,58.8,58.18,58.38,801926,JEC
2013-12-10,58.33,58.72,58.1401,58.59,549207,JEC
2013-12-11,58.58,58.63,57.59,57.64,787183,JEC
2013-12-12,57.48,57.72,56.48,56.49,888660,JEC
2013-12-13,56.76,57.09,56.43,56.76,575527,JEC
2013-12-16,57.05,57.455,56.89,57.33,499778,JEC
2013-12-17,57.36,58.49,56.962,58.22,1137883,JEC
2013-12-18,58.3,60.3,57.96,60.21,1642026,JEC
2013-12-19,59.88,60.7,59.68,60.57,1465737,JEC
2013-12-20,60.72,61.41,60.65,61.2,1608155,JEC
2013-12-23,61.33,61.68,60.72,61.12,523256,JEC
2013-12-24,61.25,61.58,61.098,61.47,194581,JEC
2013-12-26,61.63,61.94,61.62,61.83,326098,JEC
2013-12-27,61.86,62.06,61.48,61.73,316143,JEC
2013-12-30,61.8,62.01,61.55,61.68,486822,JEC
2013-12-31,61.88,63.06,61.74,62.99,643838,JEC
2014-01-02,63.67,64.1,62.655,62.88,1545713,JEC
2014-01-03,62.84,62.99,62.03,62.29,1265815,JEC
2014-01-06,62.6,62.73,61.71,62.37,1107802,JEC
2014-01-07,62.5,63.2,62.36,62.92,914290,JEC
2014-01-08,62.92,63.5899,62.45,63.09,681049,JEC
2014-01-09,63.33,63.775,62.825,63.25,719958,JEC
2014-01-10,63.25,63.8,62.85,63.73,863412,JEC
2014-01-13,64.59,65.3,64.195,64.34,1453313,JEC
2014-01-14,64.17,64.76,63.795,64.54,851082,JEC
2014-01-15,64.76,65.62,64.76,65.29,732295,JEC
2014-01-16,65.29,65.59,65.025,65.45,534441,JEC
2014-01-17,65.59,65.88,65.15,65.73,639501,JEC
2014-01-21,65.73,66.245,65.43,66.06,689221,JEC
2014-01-22,66.36,66.88,65.89,66.81,1036814,JEC
2014-01-23,61.5,65.62,60.46,64.6,2128261,JEC
2014-01-24,64.74,65.0696,62.75,63.0,1709714,JEC
2014-01-27,62.5,63.23,61.51,62.27,1034691,JEC
2014-01-28,62.6,63.15,61.82,62.71,811566,JEC
2014-01-29,62.04,62.57,61.48,61.78,958911,JEC
2014-01-30,62.21,62.24,61.33,61.73,746952,JEC
2014-01-31,60.9,61.31,60.52,60.71,829004,JEC
2014-02-03,60.73,61.02,58.29,58.49,1792147,JEC
2014-02-04,59.0,59.73,58.35,59.29,770908,JEC
2014-02-05,59.07,59.17,58.2,58.65,603790,JEC
2014-02-06,58.72,59.52,58.72,59.0,531717,JEC
2014-02-07,59.46,59.86,59.06,59.84,715099,JEC
2014-02-10,59.65,59.87,59.175,59.36,823367,JEC
2014-02-11,59.52,60.21,59.05,59.93,736134,JEC
2014-02-12,59.98,60.9,59.72,60.81,713655,JEC
2014-02-13,60.24,60.44,59.51,60.25,929594,JEC
2014-02-14,60.51,60.69,59.9,60.47,1107022,JEC
2014-02-18,60.47,61.16,59.74,60.96,1103209,JEC
2014-02-19,60.82,62.02,60.14,60.27,1158632,JEC
2014-02-20,60.69,61.51,60.355,61.04,989083,JEC
2014-02-21,61.2,61.2,60.05,60.1,810079,JEC
2014-02-24,60.21,60.88,60.02,60.03,805679,JEC
2014-02-25,60.08,60.31,59.62,60.0,922600,JEC
2014-02-26,60.19,60.69,59.92,60.32,1456704,JEC
2014-02-27,60.31,61.17,60.21,60.56,906207,JEC
2014-02-28,60.82,61.19,60.34,60.65,1157222,JEC
2014-03-03,59.9,60.55,59.36,60.4,1177260,JEC
2014-03-04,60.98,61.65,60.97,61.6,1348860,JEC
2014-03-05,61.57,61.94,61.331,61.81,711440,JEC
2014-03-06,61.81,63.39,61.77,63.07,1158159,JEC
2014-03-07,63.45,63.52,62.77,63.09,556331,JEC
2014-03-10,62.8,63.14,62.41,62.85,940975,JEC
2014-03-11,62.84,63.19,62.64,62.86,863923,JEC
2014-03-12,62.63,62.97,62.47,62.81,1040509,JEC
2014-03-13,62.87,63.04,61.74,61.93,905000,JEC
2014-03-14,61.75,62.62,61.745,62.59,759126,JEC
2014-03-17,62.82,63.78,62.8,63.27,1028784,JEC
2014-03-18,63.41,64.03,63.25,63.99,601647,JEC
2014-03-19,64.0,64.14,63.43,63.78,775495,JEC
2014-03-20,63.64,64.17,63.43,64.14,515708,JEC
2014-03-21,64.64,65.58,64.51,64.82,1802978,JEC
2014-03-24,64.96,65.005,63.67,63.69,1122246,JEC
2014-03-25,63.94,64.12,63.66,63.83,807690,JEC
2014-03-26,64.05,64.25,63.15,63.16,983518,JEC
2014-03-27,62.92,63.17,62.68,62.84,847356,JEC
2014-03-28,63.0,63.715,63.0,63.12,703419,JEC
2014-03-31,63.69,63.81,63.31,63.5,758669,JEC
2014-04-01,63.82,63.885,63.34,63.79,770147,JEC
2014-04-02,63.99,64.5,63.73,64.38,629787,JEC
2014-04-03,64.39,64.75,64.01,64.33,625113,JEC
2014-04-04,64.31,65.02,63.78,63.89,785514,JEC
2014-04-07,63.75,63.81,62.55,62.89,1024185,JEC
2014-04-08,62.61,63.12,62.56,62.83,811872,JEC
2014-04-09,63.12,63.43,62.78,63.34,722582,JEC
2014-04-10,63.35,63.63,62.69,62.77,986565,JEC
2014-04-11,62.26,62.835,61.44,61.45,1028808,JEC
2014-04-14,61.94,62.21,61.378,61.89,371994,JEC
2014-04-15,62.04,62.3,60.65,62.1,672794,JEC
2014-04-16,61.39,63.38,61.39,63.0,515617,JEC
2014-04-17,62.92,63.99,62.91,63.73,406056,JEC
2014-04-21,63.72,63.89,63.18,63.69,768582,JEC
2014-04-22,63.75,64.985,63.464,64.62,806543,JEC
2014-04-23,64.48,64.72,63.73,63.89,722826,JEC
2014-04-24,64.0,64.13,62.991,63.36,639062,JEC
2014-04-25,63.32,63.32,62.06,62.1,782691,JEC
2014-04-28,62.32,62.7,61.16,62.2,967620,JEC
2014-04-29,55.57,58.02,55.5,57.07,3833694,JEC
2014-04-30,57.08,57.82,56.39,57.7,1982186,JEC
2014-05-01,57.68,58.4,57.29,58.08,1790683,JEC
2014-05-02,58.04,58.5,56.68,56.78,3309450,JEC
2014-05-05,56.58,57.035,56.134,56.65,2720758,JEC
2014-05-06,56.67,57.1,56.57,56.64,1680070,JEC
2014-05-07,56.84,57.115,56.36,57.07,1658165,JEC
2014-05-08,56.87,57.315,56.23,56.57,805805,JEC
2014-05-09,56.57,56.76,56.07,56.13,1067268,JEC
2014-05-12,56.38,56.625,55.95,56.26,1327738,JEC
2014-05-13,56.42,56.62,55.81,55.85,1087561,JEC
2014-05-14,55.84,55.99,54.43,54.48,1313930,JEC
2014-05-15,54.48,54.55,52.57,53.85,2838786,JEC
2014-05-16,54.0,54.01,53.14,53.28,1182769,JEC
2014-05-19,53.25,53.61,53.18,53.33,1289032,JEC
2014-05-20,53.18,53.57,52.57,52.92,1028645,JEC
2014-05-21,53.02,53.21,52.735,53.05,1212390,JEC
2014-05-22,53.1,53.26,52.69,53.17,1350985,JEC
2014-05-23,53.03,53.7,53.03,53.35,771097,JEC
2014-05-27,53.59,54.56,53.5,54.52,1470230,JEC
2014-05-28,54.53,54.99,54.31,54.62,2050733,JEC
2014-05-29,54.76,54.883,54.36,54.75,1116169,JEC
2014-05-30,54.74,55.125,54.66,55.07,737635,JEC
2014-06-02,55.05,55.55,54.91,55.5,883646,JEC
2014-06-03,55.27,55.46,54.55,54.97,1192910,JEC
2014-06-04,54.83,55.52,54.77,55.14,598614,JEC
2014-06-05,55.12,56.19,55.12,55.96,713241,JEC
2014-06-06,56.07,57.03,56.045,56.7,783858,JEC
2014-06-09,56.52,57.18,56.47,57.07,1109748,JEC
2014-06-10,56.75,56.83,56.29,56.44,1122244,JEC
2014-06-11,56.19,56.19,54.86,54.99,1381037,JEC
2014-06-12,54.99,55.22,54.55,54.65,757284,JEC
2014-06-13,54.69,54.99,54.54,54.74,569545,JEC
2014-06-16,54.57,54.99,54.34,54.65,705110,JEC
2014-06-17,54.5,55.07,54.1594,54.69,727172,JEC
2014-06-18,54.71,54.99,53.82,54.71,1369451,JEC
2014-06-19,54.68,55.035,54.43,54.88,688903,JEC
2014-06-20,55.09,55.79,55.05,55.67,1364865,JEC
2014-06-23,55.6,55.87,54.995,55.18,1095522,JEC
2014-06-24,54.81,55.24,54.47,54.55,1043576,JEC
2014-06-25,54.5,54.65,53.25,53.57,1428062,JEC
2014-06-26,53.65,53.68,52.84,53.34,784668,JEC
2014-06-27,53.24,53.81,53.13,53.55,928302,JEC
2014-06-30,53.57,53.76,52.92,53.28,855104,JEC
2014-07-01,53.33,53.66,53.125,53.21,1137143,JEC
2014-07-02,53.21,53.51,52.905,53.07,1152321,JEC
2014-07-03,53.25,53.6801,53.09,53.57,968519,JEC
2014-07-07,53.44,53.61,52.89,53.56,961856,JEC
2014-07-08,53.35,53.75,53.08,53.33,1356032,JEC
2014-07-09,53.33,53.68,53.18,53.29,536193,JEC
2014-07-10,52.92,53.465,52.79,53.15,1037487,JEC
2014-07-11,53.06,54.09,52.65,53.85,1288660,JEC
2014-07-14,54.29,54.739,54.17,54.21,1130180,JEC
2014-07-15,54.21,54.77,54.21,54.37,1220079,JEC
2014-07-16,54.39,54.53,54.06,54.35,863561,JEC
2014-07-17,54.1,54.45,53.8788,54.05,928590,JEC
2014-07-18,54.19,54.63,53.97,54.56,781401,JEC
2014-07-21,54.28,54.69,54.26,54.37,550254,JEC
2014-07-22,54.53,54.74,54.25,54.56,854465,JEC
2014-07-23,54.95,54.95,54.42,54.87,623465,JEC
2014-07-24,55.0,55.0,54.53,54.85,1125615,JEC
2014-07-25,54.62,54.67,53.8,53.99,882978,JEC
2014-07-28,53.47,54.0,53.12,53.94,1324920,JEC
2014-07-29,53.85,55.0,52.37,52.37,1982282,JEC
2014-07-30,52.5,52.65,51.51,51.75,1602785,JEC
2014-07-31,51.39,51.7,50.725,50.81,1311643,JEC
2014-08-01,50.29,50.56,49.85,50.51,1128178,JEC
2014-08-04,50.29,50.56,49.85,50.51,1128178,JEC
2014-08-05,50.34,50.91,49.84,50.04,1211827,JEC
2014-08-06,49.8,50.45,49.69,49.95,1048152,JEC
2014-08-07,50.18,50.29,49.5718,50.0,933016,JEC
2014-08-08,50.09,50.71,49.93,50.69,809119,JEC
2014-08-11,50.9,51.72,50.81,51.21,668138,JEC
2014-08-12,51.26,51.58,50.56,50.72,566539,JEC
2014-08-13,50.89,51.4,50.71,51.4,536247,JEC
2014-08-14,51.49,52.18,51.274,52.14,973966,JEC
2014-08-15,52.34,52.45,51.03,51.27,674545,JEC
2014-08-18,51.52,52.41,51.52,52.34,615271,JEC
2014-08-19,52.34,52.62,52.19,52.26,395462,JEC
2014-08-20,52.74,53.96,52.74,53.9,1566081,JEC
2014-08-21,53.84,54.58,53.37,54.4,1150003,JEC
2014-08-22,54.19,54.19,53.76,53.89,669610,JEC
2014-08-25,54.13,54.38,53.82,54.3,615507,JEC
2014-08-26,54.44,54.7,54.28,54.57,421001,JEC
2014-08-27,54.56,54.74,54.21,54.42,406750,JEC
2014-08-28,54.26,54.55,53.92,54.31,366971,JEC
2014-08-29,54.35,54.49,53.45,53.91,730592,JEC
2014-09-02,54.07,54.7,53.27,53.62,705127,JEC
2014-09-03,53.76,53.9,53.21,53.3,664746,JEC
2014-09-04,53.33,53.6,52.7499,52.89,721691,JEC
2014-09-05,52.82,53.33,52.392,53.31,744739,JEC
2014-09-08,53.26,53.85,53.15,53.78,1033387,JEC
2014-09-09,53.95,53.95,53.34,53.54,913480,JEC
2014-09-10,53.46,53.5994,52.85,53.42,985654,JEC
2014-09-11,53.26,53.7,53.13,53.65,738972,JEC
2014-09-12,53.51,53.77,53.19,53.46,1229859,JEC
2014-09-15,53.32,53.52,52.85,53.23,670023,JEC
2014-09-16,53.16,53.7,52.85,53.4,1344211,JEC
2014-09-17,53.44,53.81,52.73,52.77,1000914,JEC
2014-09-18,52.85,53.09,52.6,53.03,918014,JEC
2014-09-19,53.36,53.45,52.43,52.52,925935,JEC
2014-09-22,52.43,52.45,51.5901,52.15,1513370,JEC
2014-09-23,51.57,51.59,50.86,51.02,1765077,JEC
2014-09-24,50.96,51.0,50.18,50.34,1363459,JEC
2014-09-25,50.19,50.37,49.36,49.52,1380486,JEC
2014-09-26,49.42,49.82,49.1305,49.68,966080,JEC
2014-09-29,49.39,49.94,49.25,49.32,1370672,JEC
2014-09-30,49.37,49.84,48.585,48.82,1354378,JEC
2014-10-01,48.81,48.81,47.26,47.35,2194906,JEC
2014-10-02,47.2,47.48,46.2428,46.88,1848323,JEC
2014-10-03,47.06,47.58,47.02,47.25,1372871,JEC
2014-10-06,47.36,47.94,46.99,47.34,1227579,JEC
2014-10-07,47.01,47.72,47.01,47.16,2200910,JEC
2014-10-08,47.14,48.025,46.76,48.01,1891295,JEC
2014-10-09,47.9,48.1,47.09,47.25,1578222,JEC
2014-10-10,47.23,47.56,46.4,46.71,1895575,JEC
2014-10-13,46.79,47.45,46.22,46.25,1684609,JEC
2014-10-14,46.65,47.64,46.26,46.7,1626520,JEC
2014-10-15,45.88,46.98,45.132,46.72,1899550,JEC
2014-10-16,45.86,46.72,45.04,45.23,2800202,JEC
2014-10-17,45.79,46.14,45.46,45.96,1857135,JEC
2014-10-20,45.74,46.1,45.27,45.4,1277604,JEC
2014-10-21,45.55,46.82,45.4703,46.64,1478304,JEC
2014-10-22,46.69,46.86,45.71,45.71,752220,JEC
2014-10-23,46.03,47.7,46.03,47.31,1251175,JEC
2014-10-24,47.24,47.405,46.61,47.36,688907,JEC
2014-10-27,47.14,47.46,46.63,47.03,784623,JEC
2014-10-28,47.18,47.51,46.89,47.4,1673861,JEC
2014-10-29,47.39,47.54,46.75,47.19,1283114,JEC
2014-10-30,46.98,47.6,46.5,47.15,961888,JEC
2014-10-31,47.68,48.04,47.25,47.45,1473048,JEC
2014-11-03,47.43,47.61,46.99,47.07,1038565,JEC
2014-11-04,46.92,47.27,46.49,46.84,1577935,JEC
2014-11-05,47.27,48.15,46.82,47.93,1127109,JEC
2014-11-06,48.06,48.41,47.69,47.92,977766,JEC
2014-11-07,48.02,48.49,47.87,48.26,1061044,JEC
2014-11-10,48.07,48.5399,47.33,47.62,1212812,JEC
2014-11-11,47.51,47.81,47.29,47.58,934092,JEC
2014-11-12,47.41,48.5,47.395,48.4,1037511,JEC
2014-11-13,48.21,48.47,47.06,47.48,928441,JEC
2014-11-14,47.36,48.07,47.21,47.69,1080185,JEC
2014-11-17,47.54,47.54,46.94,47.23,1071457,JEC
2014-11-18,47.28,48.39,46.72,47.7,2297195,JEC
2014-11-19,47.35,47.6,47.06,47.2,1903259,JEC
2014-11-20,47.0,49.26,46.95,48.75,1435756,JEC
2014-11-21,49.47,49.9,48.91,49.08,1628844,JEC
2014-11-24,48.25,48.38,47.12,47.51,2816178,JEC
2014-11-25,47.73,48.66,47.6,48.33,2079705,JEC
2014-11-26,48.25,48.46,47.42,47.47,1293030,JEC
2014-11-28,47.01,47.06,45.9,46.45,1262352,JEC
2014-12-01,46.25,46.42,45.28,45.97,2461830,JEC
2014-12-02,45.5,46.605,45.5,46.58,2636265,JEC
2014-12-03,46.95,47.96,46.73,46.79,1572385,JEC
2014-12-04,46.56,46.61,45.9,46.31,1087484,JEC
2014-12-05,46.3,46.83,46.0,46.31,1314540,JEC
2014-12-08,46.14,46.15,44.87,44.93,1018294,JEC
2014-12-09,44.49,44.69,44.09,44.4,1738178,JEC
2014-12-10,44.05,44.09,42.06,42.22,2107857,JEC
2014-12-11,42.4,42.75,42.0,42.52,1881246,JEC
2014-12-12,42.03,42.4,41.01,41.01,1598975,JEC
2014-12-15,41.21,41.71,40.2,40.39,2398777,JEC
2014-12-16,39.99,40.84,39.78,40.18,3165613,JEC
2014-12-17,40.15,41.1,39.83,41.08,2443875,JEC
2014-12-18,41.82,42.25,41.44,42.24,1211144,JEC
2014-12-19,42.4,43.33,42.2,43.25,3018819,JEC
2014-12-22,43.33,43.81,43.19,43.52,1371700,JEC
2014-12-23,43.73,44.84,43.55,44.52,1317872,JEC
2014-12-24,44.5,44.7296,44.15,44.46,421522,JEC
2014-12-26,44.69,44.99,44.39,44.56,430097,JEC
2014-12-29,44.49,45.49,44.37,45.04,887109,JEC
2014-12-30,44.75,45.36,44.52,45.16,1086003,JEC
2014-12-31,45.25,45.35,44.59,44.69,1046276,JEC
2015-01-02,44.81,45.03,44.06,44.64,780607,JEC
2015-01-05,44.12,44.1736,42.76,43.03,1303300,JEC
2015-01-06,42.99,43.02,41.72,42.25,1566873,JEC
2015-01-07,42.56,42.895,41.53,41.69,1540655,JEC
2015-01-08,42.09,43.2,41.753,43.19,1413724,JEC
2015-01-09,43.15,43.41,41.9,42.03,856183,JEC
2015-01-12,41.88,41.99,40.6,40.76,1241910,JEC
2015-01-13,41.03,41.21,39.91,40.26,1656004,JEC
2015-01-14,39.55,40.06,39.03,39.89,1337418,JEC
2015-01-15,40.24,40.53,38.51,38.56,1701500,JEC
2015-01-16,38.36,39.07,38.14,38.95,1615804,JEC
2015-01-20,38.94,39.185,38.67,38.97,1170438,JEC
2015-01-21,38.88,39.67,38.88,39.58,1630242,JEC
2015-01-22,39.72,39.83,39.19,39.6,1069616,JEC
2015-01-23,39.44,40.03,39.2,39.79,1266475,JEC
2015-01-26,39.8,40.09,39.24,39.97,1369475,JEC
2015-01-27,39.28,39.66,38.63,39.12,1318508,JEC
2015-01-28,39.24,39.3292,38.315,38.36,1780779,JEC
2015-01-29,39.53,39.99,38.14,38.75,2531844,JEC
2015-01-30,38.27,38.47,37.87,38.1,1931232,JEC
2015-02-02,38.4,40.02,38.2201,39.85,2422880,JEC
2015-02-03,40.5,41.62,40.48,41.12,2172782,JEC
2015-02-04,40.79,40.79,39.4,39.8,1948165,JEC
2015-02-05,40.11,41.01,39.95,40.87,1294480,JEC
2015-02-06,40.98,41.23,40.64,40.91,1451052,JEC
2015-02-09,40.82,41.59,40.82,41.44,1249259,JEC
2015-02-10,41.6,41.69,40.82,41.46,1110670,JEC
2015-02-11,41.21,42.08,41.13,41.94,1363038,JEC
2015-02-12,42.18,42.579,42.13,42.56,1416890,JEC
2015-02-13,42.85,43.33,42.77,43.27,1564989,JEC
2015-02-17,43.23,43.26,42.67,43.25,1308975,JEC
2015-02-18,43.23,43.98,43.165,43.82,1383608,JEC
2015-02-19,43.53,43.8861,43.19,43.81,1152488,JEC
2015-02-20,43.61,44.45,43.23,44.44,1220193,JEC
2015-02-23,44.43,44.43,43.78,44.2,1173948,JEC
2015-02-24,44.31,44.71,44.15,44.51,892143,JEC
2015-02-25,44.64,44.88,44.5,44.75,1000288,JEC
2015-02-26,44.72,44.81,44.37,44.54,1603617,JEC
2015-02-27,44.55,44.86,44.1601,44.34,1564635,JEC
2015-03-02,44.33,44.49,43.64,44.19,2153319,JEC
2015-03-03,44.11,44.25,43.85,43.99,1403749,JEC
2015-03-04,43.75,43.89,43.14,43.78,1134045,JEC
2015-03-05,43.96,44.03,43.45,43.85,1180031,JEC
2015-03-06,43.4,44.05,42.92,43.09,1338417,JEC
2015-03-09,43.08,43.34,42.87,43.26,927958,JEC
2015-03-10,42.82,43.65,42.735,43.35,1914006,JEC
2015-03-11,43.34,43.34,42.64,43.04,1356510,JEC
2015-03-12,43.13,43.69,42.76,43.63,1155243,JEC
2015-03-13,43.42,43.57,42.75,43.22,1124000,JEC
2015-03-16,43.23,43.67,42.89,43.66,682626,JEC
2015-03-17,43.36,43.74,43.06,43.49,665098,JEC
2015-03-18,43.18,44.65,42.94,44.63,1336450,JEC
2015-03-19,44.23,44.32,43.49,43.99,1255320,JEC
2015-03-20,44.22,44.855,44.01,44.8,1517933,JEC
2015-03-23,44.81,45.08,44.58,44.96,869785,JEC
2015-03-24,45.01,45.16,44.48,45.11,970081,JEC
2015-03-25,45.35,45.43,44.703,44.95,1070095,JEC
2015-03-26,44.92,45.31,44.58,44.96,971431,JEC
2015-03-27,44.76,44.87,44.01,44.28,1044397,JEC
2015-03-30,44.54,45.03,44.21,44.96,898412,JEC
2015-03-31,44.65,45.315,44.49,45.16,874376,JEC
2015-04-01,45.19,45.23,44.185,44.31,1176726,JEC
2015-04-02,44.3,45.08,44.01,44.28,860330,JEC
2015-04-06,44.14,45.53,44.14,45.25,1014991,JEC
2015-04-07,45.18,45.26,44.71,44.95,790144,JEC
2015-04-08,44.97,45.27,44.7,45.25,778959,JEC
2015-04-09,45.25,46.01,45.0,45.9,1022457,JEC
2015-04-10,46.0,46.65,45.82,46.6,1301401,JEC
2015-04-13,46.15,46.69,45.3,46.42,1716970,JEC
2015-04-14,46.33,46.85,46.06,46.8,1060921,JEC
2015-04-15,46.95,48.25,46.73,48.21,1510425,JEC
2015-04-16,48.04,48.075,47.46,47.76,1165027,JEC
2015-04-17,47.29,47.59,47.0,47.46,1112269,JEC
2015-04-20,47.7,47.86,47.34,47.39,681284,JEC
2015-04-21,47.48,47.48,46.91,47.12,803011,JEC
2015-04-22,47.15,47.18,46.48,46.95,659161,JEC
2015-04-23,46.99,47.43,46.65,47.16,783331,JEC
2015-04-24,46.84,47.042,45.87,46.31,1394902,JEC
2015-04-27,46.39,47.13,46.39,46.66,888594,JEC
2015-04-28,42.73,44.14,41.68,44.0,3938736,JEC
2015-04-29,43.57,44.45,43.31,44.15,2321038,JEC
2015-04-30,43.7,44.19,42.75,42.86,1575120,JEC
2015-05-01,42.75,43.365,42.67,42.75,1655939,JEC
2015-05-04,42.87,43.51,42.675,42.89,1640557,JEC
2015-05-05,43.02,43.67,42.64,42.8,1932909,JEC
2015-05-06,43.14,43.4,42.495,42.95,1191051,JEC
2015-05-07,43.0,43.41,42.89,43.29,887083,JEC
2015-05-08,43.79,44.12,43.42,43.75,1232890,JEC
2015-05-11,43.66,44.1,43.48,43.79,709391,JEC
2015-05-12,43.66,43.99,43.31,43.53,903699,JEC
2015-05-13,43.67,44.245,43.545,44.03,1036931,JEC
2015-05-14,44.32,44.52,43.75,44.29,939823,JEC
2015-05-15,44.26,44.3,43.78,44.0,1054764,JEC
2015-05-18,43.94,44.32,43.59,44.26,862862,JEC
2015-05-19,44.13,44.21,43.37,43.74,814066,JEC
2015-05-20,43.83,44.24,43.61,44.17,620878,JEC
2015-05-21,44.24,44.66,44.11,44.32,568871,JEC
2015-05-22,44.11,44.46,43.545,43.57,650286,JEC
2015-05-26,43.33,43.4999,42.84,43.05,988654,JEC
2015-05-27,43.2,43.6,42.84,43.56,693771,JEC
2015-05-28,43.34,43.59,43.03,43.34,725136,JEC
2015-05-29,43.4,43.62,43.02,43.26,1531892,JEC
2015-06-01,43.38,43.79,43.12,43.45,835579,JEC
2015-06-02,43.19,43.91,43.04,43.66,1186942,JEC
2015-06-03,43.72,44.56,43.63,44.25,1113017,JEC
2015-06-04,43.88,43.88,43.1,43.16,1878532,JEC
2015-06-05,43.05,43.72,42.92,43.64,1652938,JEC
2015-06-08,43.35,43.53,42.56,42.65,1731197,JEC
2015-06-09,42.91,43.42,42.6,42.94,1085204,JEC
2015-06-10,43.3,43.72,43.18,43.67,1012652,JEC
2015-06-11,43.62,43.76,43.37,43.45,522182,JEC
2015-06-12,43.1,43.37,42.81,43.11,534718,JEC
2015-06-15,42.68,42.85,42.21,42.3,960287,JEC
2015-06-16,42.29,42.73,42.18,42.68,689584,JEC
2015-06-17,42.85,43.17,42.5,42.79,689114,JEC
2015-06-18,42.94,43.32,42.7101,43.19,877298,JEC
2015-06-19,43.12,43.7,43.06,43.54,1794074,JEC
2015-06-22,43.82,44.1,43.57,43.76,1393070,JEC
2015-06-23,43.76,44.02,43.56,43.86,1066269,JEC
2015-06-24,43.78,44.07,43.02,43.03,1064338,JEC
2015-06-25,43.06,43.2399,42.41,42.5,828407,JEC
2015-06-26,42.5,42.73,42.14,42.23,1643239,JEC
2015-06-29,41.77,42.19,40.51,40.65,1768985,JEC
2015-06-30,41.12,41.275,40.52,40.62,1666884,JEC
2015-07-01,41.03,41.2,40.32,40.64,1008392,JEC
2015-07-02,40.75,41.0,40.25,40.42,861456,JEC
2015-07-06,39.83,40.33,39.69,39.92,1397095,JEC
2015-07-07,39.86,40.13,39.27,40.05,1836834,JEC
2015-07-08,39.68,40.18,39.59,39.86,2320940,JEC
2015-07-09,40.42,41.55,39.765,39.84,1632195,JEC
2015-07-10,40.3,40.43,39.83,40.15,1109958,JEC
2015-07-13,40.38,41.01,40.35,40.83,759565,JEC
2015-07-14,40.74,41.53,40.71,41.3,1721396,JEC
2015-07-15,40.99,41.24,40.09,40.19,1069178,JEC
2015-07-16,40.5,40.68,40.229,40.45,665987,JEC
2015-07-17,40.53,40.7,39.63,39.98,1274008,JEC
2015-07-20,39.93,40.3,39.63,40.25,950174,JEC
2015-07-21,40.22,40.98,40.22,40.78,1282509,JEC
2015-07-22,40.59,41.04,40.5437,40.76,1257049,JEC
2015-07-23,40.82,41.08,40.26,40.29,2182536,JEC
2015-07-24,40.31,40.42,39.235,39.56,1738419,JEC
2015-07-27,39.07,39.72,38.88,39.6,1999997,JEC
2015-07-28,39.49,41.89,39.37,41.69,2804377,JEC
2015-07-29,41.9,43.02,41.69,42.69,2480178,JEC
2015-07-30,42.58,42.995,42.38,42.91,1259383,JEC
2015-07-31,43.05,43.27,41.65,42.12,2016589,JEC
2015-08-03,41.9,42.57,41.57,42.55,1921578,JEC
2015-08-04,42.74,43.0,42.38,42.42,1284353,JEC
2015-08-05,43.2,43.55,42.5801,42.63,1790877,JEC
2015-08-06,42.74,43.65,42.58,43.49,2020819,JEC
2015-08-07,43.27,43.69,43.16,43.23,765997,JEC
2015-08-10,43.63,44.64,43.4,44.6,1158022,JEC
2015-08-11,44.1,44.56,43.59,44.34,1473375,JEC
2015-08-12,43.83,44.36,43.39,44.16,2509611,JEC
2015-08-13,43.84,44.21,43.59,43.79,1217320,JEC
2015-08-14,43.83,44.52,43.79,44.16,1124848,JEC
2015-08-17,43.87,44.11,43.49,43.94,1511207,JEC
2015-08-18,43.72,43.8,42.94,43.36,1135860,JEC
2015-08-19,43.0,43.575,42.81,43.04,1423729,JEC
2015-08-20,42.79,42.81,41.75,41.75,1306261,JEC
2015-08-21,41.36,41.63,40.28,40.31,1845809,JEC
2015-08-24,38.5,39.82,38.01,38.26,3076220,JEC
2015-08-25,39.43,39.43,37.05,37.05,2602882,JEC
2015-08-26,38.0,38.01,36.82,37.59,2564037,JEC
2015-08-27,38.12,39.56,38.04,39.4,1975619,JEC
2015-08-28,39.24,40.3,39.2,39.96,1644202,JEC
2015-08-31,39.67,40.74,39.505,40.41,1393950,JEC
2015-09-01,39.48,40.07,39.24,39.48,1674169,JEC
2015-09-02,39.74,40.07,39.27,39.97,1366057,JEC
2015-09-03,40.07,40.85,39.91,40.34,793894,JEC
2015-09-04,39.77,40.09,39.28,39.43,1065654,JEC
2015-09-08,40.15,40.32,39.8901,40.07,1577269,JEC
2015-09-09,40.47,40.77,39.7,39.79,1051391,JEC
2015-09-10,39.81,40.05,39.12,39.84,1010424,JEC
2015-09-11,39.63,40.19,39.515,40.19,990379,JEC
2015-09-14,39.99,40.03,39.18,39.25,1595472,JEC
2015-09-15,39.65,39.65,39.15,39.2,2682881,JEC
2015-09-16,39.31,39.67,39.18,39.27,2768686,JEC
2015-09-17,39.24,39.92,39.11,39.2,2740400,JEC
2015-09-18,38.74,38.75,37.74,37.89,1827332,JEC
2015-09-21,38.15,38.2,37.69,37.98,2275963,JEC
2015-09-22,37.39,37.5,37.05,37.41,1871799,JEC
2015-09-23,37.56,37.64,36.9,37.0,1095656,JEC
2015-09-24,36.69,37.595,36.27,37.35,2343505,JEC
2015-09-25,37.7,37.72,37.205,37.36,1551770,JEC
2015-09-28,37.02,37.3,36.47,36.65,1739622,JEC
2015-09-29,36.67,37.37,36.55,37.31,1901143,JEC
2015-09-30,37.65,37.95,36.87,37.43,2873943,JEC
2015-10-01,37.61,37.705,36.595,36.76,2079993,JEC
2015-10-02,36.33,37.41,36.05,37.4,948337,JEC
2015-10-05,37.85,39.425,37.51,39.33,1529325,JEC
2015-10-06,39.25,40.3199,39.02,39.76,1622179,JEC
2015-10-07,40.05,41.12,39.7,40.39,1722962,JEC
2015-10-08,40.23,41.4035,40.16,41.26,1469954,JEC
2015-10-09,41.37,41.81,40.95,41.35,1025792,JEC
2015-10-12,41.37,41.47,40.62,40.91,680617,JEC
2015-10-13,40.64,41.44,40.62,40.88,1214631,JEC
2015-10-14,40.74,41.21,40.51,40.65,1143866,JEC
2015-10-15,40.67,40.848,39.6699,40.57,1248653,JEC
2015-10-16,40.47,40.686,38.79,39.32,1597628,JEC
2015-10-19,38.95,39.495,38.89,39.07,1032303,JEC
2015-10-20,38.84,40.03,38.83,39.34,1423888,JEC
2015-10-21,39.51,39.67,38.88,38.93,855295,JEC
2015-10-22,39.09,39.83,38.97,39.18,1004233,JEC
2015-10-23,39.43,39.97,39.28,39.75,1052102,JEC
2015-10-26,39.66,39.95,39.51,39.67,671382,JEC
2015-10-27,39.24,39.54,37.79,37.87,1321058,JEC
2015-10-28,38.08,39.37,38.01,38.89,1197046,JEC
2015-10-29,38.7,39.245,38.62,39.04,831782,JEC
2015-10-30,39.15,40.37,39.04,40.14,1242236,JEC
2015-11-02,40.12,41.31,40.08,41.24,778128,JEC
2015-11-03,41.27,41.9,40.91,41.59,907124,JEC
2015-11-04,41.61,41.88,41.33,41.57,689388,JEC
2015-11-05,41.44,42.06,41.15,41.84,714914,JEC
2015-11-06,41.41,41.74,40.89,41.21,716683,JEC
2015-11-09,41.17,41.3,40.305,41.1,1244605,JEC
2015-11-10,41.09,41.74,40.71,41.5,831997,JEC
2015-11-11,41.71,41.71,41.17,41.55,520669,JEC
2015-11-12,41.04,41.39,40.42,40.43,845556,JEC
2015-11-13,40.56,41.25,40.435,40.72,1012639,JEC
2015-11-16,40.6,41.5,40.44,41.46,808196,JEC
2015-11-17,41.46,41.7199,40.68,40.93,985783,JEC
2015-11-18,41.11,41.86,41.01,41.83,920301,JEC
2015-11-19,41.73,42.78,41.7,42.74,1392607,JEC
2015-11-20,42.79,42.89,42.24,42.38,1621680,JEC
2015-11-23,40.46,43.66,40.4,43.54,2504555,JEC
2015-11-24,43.5,44.61,43.45,43.97,2418939,JEC
2015-11-25,43.95,44.03,43.19,43.25,1185915,JEC
2015-11-27,43.25,43.83,43.15,43.47,609593,JEC
2015-11-30,43.6,44.14,43.05,44.14,1349400,JEC
2015-12-01,44.11,45.13,43.99,44.96,1390252,JEC
2015-12-02,44.93,45.41,43.95,44.14,1208957,JEC
2015-12-03,44.35,45.08,44.08,44.73,1710591,JEC
2015-12-04,44.54,45.15,44.09,44.6,1559670,JEC
2015-12-07,44.26,44.641,43.72,43.9,1345088,JEC
2015-12-08,43.2,43.45,42.64,43.02,1534854,JEC
2015-12-09,42.99,43.74,42.552,42.77,1177059,JEC
2015-12-10,42.85,43.095,42.66,42.75,795325,JEC
2015-12-11,42.17,42.61,41.79,41.87,1046295,JEC
2015-12-14,41.82,41.87,41.23,41.7,912989,JEC
2015-12-15,42.1,42.44,41.8204,42.15,905247,JEC
2015-12-16,42.37,42.77,41.845,42.57,1311958,JEC
2015-12-17,42.6,42.6,41.485,41.6,677835,JEC
2015-12-18,41.39,41.67,40.78,40.78,1199051,JEC
2015-12-21,40.98,41.37,40.64,40.94,1193098,JEC
2015-12-22,41.12,42.13,40.92,41.98,662723,JEC
2015-12-23,42.44,43.48,42.13,43.36,707943,JEC
2015-12-24,43.28,43.59,43.14,43.3,250376,JEC
2015-12-28,42.99,43.26,42.362,42.67,625439,JEC
2015-12-29,42.95,43.34,42.68,43.07,692926,JEC
2015-12-30,42.78,43.18,42.42,42.42,577575,JEC
2015-12-31,42.21,42.6,41.95,41.95,511565,JEC
2016-01-04,41.35,41.94,41.04,41.92,654088,JEC
2016-01-05,41.75,42.12,41.04,41.33,631974,JEC
2016-01-06,40.48,40.9,40.3,40.53,861629,JEC
2016-01-07,39.89,40.3,39.27,39.44,1074933,JEC
2016-01-08,39.6,39.95,38.59,38.75,1070391,JEC
2016-01-11,38.86,39.16,38.0,38.4,1368674,JEC
2016-01-12,38.9,39.17,38.29,39.06,1205573,JEC
2016-01-13,39.39,39.63,37.83,38.25,1375963,JEC
2016-01-14,38.55,38.8099,37.59,38.38,875420,JEC
2016-01-15,37.13,37.79,36.754,37.64,1323755,JEC
2016-01-19,38.0,38.2,36.26,36.44,1269960,JEC
2016-01-20,35.87,37.19,35.2,36.78,2028280,JEC
2016-01-21,36.87,37.44,36.37,36.62,984222,JEC
2016-01-22,37.41,38.41,36.9,37.41,973843,JEC
2016-01-25,37.12,37.7,36.65,36.72,833715,JEC
2016-01-26,36.89,37.4701,36.54,37.46,1762368,JEC
2016-01-27,37.4,38.325,36.99,37.46,1210973,JEC
2016-01-28,37.89,38.09,37.385,37.72,698912,JEC
2016-01-29,37.82,39.23,37.45,39.23,1255483,JEC
2016-02-01,38.79,39.22,38.15,39.13,1083110,JEC
2016-02-02,38.13,38.91,38.11,38.66,1729476,JEC
2016-02-03,38.84,38.84,36.19,37.35,3067773,JEC
2016-02-04,37.22,38.27,37.11,37.4,1948881,JEC
2016-02-05,37.26,37.97,36.82,37.05,1707208,JEC
2016-02-08,36.48,36.616,34.97,35.71,1246002,JEC
2016-02-09,35.35,35.78,35.1,35.5,1296571,JEC
2016-02-10,35.67,36.02,35.39,35.4,932213,JEC
2016-02-11,34.91,35.58,34.76,35.06,1448038,JEC
2016-02-12,35.37,36.17,34.95,36.08,1125465,JEC
2016-02-16,36.79,37.225,36.0398,37.21,1021976,JEC
2016-02-17,37.69,38.84,37.69,38.43,1075925,JEC
2016-02-18,38.67,38.8,37.58,38.0,678209,JEC
2016-02-19,37.43,38.12,36.69,37.99,820709,JEC
2016-02-22,38.46,39.19,38.46,38.63,893004,JEC
2016-02-23,38.43,39.13,38.05,38.23,697523,JEC
2016-02-24,37.68,38.545,37.2701,38.51,590960,JEC
2016-02-25,38.69,38.99,37.92,38.47,463049,JEC
2016-02-26,38.86,39.16,38.59,38.86,670135,JEC
2016-02-29,38.84,39.1,38.26,38.65,795746,JEC
2016-03-01,38.88,39.74,38.76,39.66,633555,JEC
2016-03-02,39.48,40.1,39.32,39.98,520386,JEC
2016-03-03,40.04,40.7,39.97,40.58,617049,JEC
2016-03-04,40.7,40.85,40.16,40.73,1076373,JEC
2016-03-07,40.58,41.92,40.58,41.75,1154803,JEC
2016-03-08,41.41,41.61,40.4,40.76,861093,JEC
2016-03-09,41.09,41.09,40.48,40.75,599713,JEC
2016-03-10,40.82,40.97,39.88,40.6,569071,JEC
2016-03-11,40.92,41.925,40.8751,41.75,709355,JEC
2016-03-14,41.48,41.68,40.93,41.49,509532,JEC
2016-03-15,41.04,41.55,40.8601,41.36,622070,JEC
2016-03-16,41.22,42.65,41.14,42.38,961401,JEC
2016-03-17,42.38,43.98,42.31,43.86,1336152,JEC
2016-03-18,43.98,44.57,43.73,44.08,818141,JEC
2016-03-21,43.91,44.18,43.66,44.14,485176,JEC
2016-03-22,44.12,44.77,43.9101,44.59,662402,JEC
2016-03-23,44.3,44.4,43.63,43.66,615090,JEC
2016-03-24,43.35,43.4,42.92,43.27,700653,JEC
2016-03-28,43.5,43.55,42.76,43.02,690536,JEC
2016-03-29,42.87,43.53,42.53,43.53,760141,JEC
2016-03-30,43.96,43.99,43.49,43.77,482756,JEC
2016-03-31,43.72,43.79,43.4,43.55,627808,JEC
2016-04-01,43.08,43.77,42.5,43.76,986981,JEC
2016-04-04,43.72,43.77,42.94,43.04,565573,JEC
2016-04-05,42.57,42.87,42.24,42.43,908621,JEC
2016-04-06,42.51,42.7,41.92,42.28,1405333,JEC
2016-04-07,41.83,41.98,40.93,40.99,1457075,JEC
2016-04-08,41.49,42.03,41.03,41.2,502952,JEC
2016-04-11,41.46,41.89,41.19,41.47,695235,JEC
2016-04-12,41.44,42.09,41.36,41.8,971695,JEC
2016-04-13,41.96,43.06,41.94,42.95,557814,JEC
2016-04-14,43.07,43.095,42.29,42.38,811002,JEC
2016-04-15,42.23,42.5197,41.99,42.16,753215,JEC
2016-04-18,41.88,42.68,41.77,42.6,339860,JEC
2016-04-19,42.8,43.27,42.7,42.96,371990,JEC
2016-04-20,43.12,43.61,42.92,43.38,515293,JEC
2016-04-21,43.34,43.67,43.28,43.38,544282,JEC
2016-04-22,43.53,44.05,43.5,43.77,571651,JEC
2016-04-25,43.53,43.98,43.3394,43.61,542675,JEC
2016-04-26,43.81,44.52,43.81,44.38,589868,JEC
2016-04-27,44.4,45.04,44.35,44.95,414865,JEC
2016-04-28,44.51,45.3,44.36,44.5,634481,JEC
2016-04-29,44.39,45.09,44.27,44.58,642310,JEC
2016-05-02,44.62,44.88,44.21,44.88,486095,JEC
2016-05-03,44.31,45.18,43.9304,45.07,2139752,JEC
2016-05-04,45.0,45.21,44.07,44.45,1060924,JEC
2016-05-05,45.0,46.62,44.44,46.59,1760190,JEC
2016-05-06,46.55,48.67,46.38,48.65,2808113,JEC
2016-05-09,49.05,50.04,48.72,49.24,2458096,JEC
2016-05-10,49.56,50.59,49.3,50.43,1592971,JEC
2016-05-11,50.4,50.52,50.01,50.07,1135659,JEC
2016-05-12,50.3,50.72,49.79,49.81,1339094,JEC
2016-05-13,49.81,50.195,48.984,49.14,1091897,JEC
2016-05-16,49.43,50.375,49.36,50.12,1307890,JEC
2016-05-17,50.0,50.25,49.24,49.32,1363565,JEC
2016-05-18,49.19,50.15,48.7,49.4,2122540,JEC
2016-05-19,48.95,49.37,48.34,48.92,1053080,JEC
2016-05-20,49.36,49.69,49.0,49.22,1053122,JEC
2016-05-23,49.17,49.34,48.41,48.64,1677465,JEC
2016-05-24,49.0,49.09,48.675,49.0,1198005,JEC
2016-05-25,49.48,50.22,49.37,50.02,873511,JEC
2016-05-26,50.18,50.39,49.63,50.02,606343,JEC
2016-05-27,49.91,50.17,49.7,50.15,566934,JEC
2016-05-31,50.17,50.83,50.02,50.69,1031101,JEC
2016-06-01,50.47,50.995,50.25,50.88,946903,JEC
2016-06-02,50.66,51.06,50.455,50.78,1214573,JEC
2016-06-03,51.07,51.75,50.49,51.5,1037892,JEC
2016-06-06,51.62,51.98,51.39,51.96,840302,JEC
2016-06-07,51.88,52.0,51.55,51.77,619259,JEC
2016-06-08,51.99,52.99,51.95,52.61,1164597,JEC
2016-06-09,52.23,52.5498,51.765,52.51,678075,JEC
2016-06-10,51.93,52.105,51.42,51.56,703671,JEC
2016-06-13,51.34,51.62,50.71,50.73,777050,JEC
2016-06-14,50.72,51.09,50.51,51.02,525556,JEC
2016-06-15,51.28,51.53,50.96,51.03,1028418,JEC
2016-06-16,50.7,51.01,50.18,50.97,652699,JEC
2016-06-17,51.0,51.46,50.81,51.24,1044984,JEC
2016-06-20,51.96,52.48,51.91,52.39,711924,JEC
2016-06-21,52.28,52.365,51.79,52.2,589213,JEC
2016-06-22,52.42,52.65,52.17,52.32,447338,JEC
2016-06-23,52.98,53.33,52.7,53.1,858863,JEC
2016-06-24,49.96,51.45,49.44,49.67,1802532,JEC
2016-06-27,49.2,50.34,47.47,47.65,1149643,JEC
2016-06-28,48.3,48.49,47.14,47.86,1203182,JEC
2016-06-29,48.57,48.97,47.8,48.75,1112798,JEC
2016-06-30,48.89,49.99,48.51,49.81,1172093,JEC
2016-07-01,49.9,50.58,49.514,49.74,649930,JEC
2016-07-05,49.61,49.61,48.13,48.65,1058222,JEC
2016-07-06,48.57,49.81,48.26,49.78,1022080,JEC
2016-07-07,49.91,50.45,49.75,49.97,870274,JEC
2016-07-08,50.39,51.36,50.3,51.25,548414,JEC
2016-07-11,51.53,52.23,51.53,51.85,1062886,JEC
2016-07-12,52.02,53.27,52.02,53.09,1002425,JEC
2016-07-13,53.54,53.74,52.5801,52.79,627245,JEC
2016-07-14,53.14,53.49,52.81,52.84,635621,JEC
2016-07-15,52.9,53.26,52.54,52.7,614266,JEC
2016-07-18,52.64,53.08,52.2,52.62,749359,JEC
2016-07-19,52.64,52.74,52.18,52.49,510230,JEC
2016-07-20,52.46,53.41,52.051,53.32,588660,JEC
2016-07-21,53.45,53.99,53.04,53.35,647454,JEC
2016-07-22,53.26,53.34,52.89,53.08,750676,JEC
2016-07-25,52.87,53.14,52.66,52.99,414226,JEC
2016-07-26,53.2,53.9,53.125,53.87,525642,JEC
2016-07-27,53.9,54.54,53.7696,54.47,837721,JEC
2016-07-28,54.33,54.5,53.65,54.08,400722,JEC
2016-07-29,54.03,54.03,53.3,53.52,598177,JEC
2016-08-01,53.45,53.73,52.87,53.49,619548,JEC
2016-08-02,53.38,53.45,52.69,52.99,805368,JEC
2016-08-03,52.93,53.1,52.5,53.0,642528,JEC
2016-08-04,52.93,53.43,52.78,53.01,576182,JEC
2016-08-05,53.26,53.94,53.25,53.76,1176334,JEC
2016-08-08,53.92,54.38,53.3,53.39,1129811,JEC
2016-08-09,54.29,55.89,53.53,55.57,1449546,JEC
2016-08-10,55.38,55.5,54.5,54.62,1237643,JEC
2016-08-11,54.47,55.0,53.38,54.41,1225461,JEC
2016-08-12,54.22,54.32,53.3839,53.51,723712,JEC
2016-08-15,53.75,54.53,53.51,54.25,621752,JEC
2016-08-16,53.93,54.23,53.4,53.69,742641,JEC
2016-08-17,53.78,53.84,53.07,53.28,798023,JEC
2016-08-18,53.38,54.04,53.27,53.97,521739,JEC
2016-08-19,53.83,53.865,53.13,53.73,790734,JEC
2016-08-22,53.61,54.155,53.25,54.09,537855,JEC
2016-08-23,54.22,54.77,54.22,54.64,406206,JEC
2016-08-24,54.39,54.81,53.99,54.11,417982,JEC
2016-08-25,54.04,54.42,53.91,54.35,763648,JEC
2016-08-26,54.63,55.24,54.2,54.48,717178,JEC
2016-08-29,54.4,55.13,54.33,54.75,909476,JEC
2016-08-30,54.73,54.86,53.415,53.48,780684,JEC
2016-08-31,53.18,53.18,52.34,52.69,745925,JEC
2016-09-01,52.72,53.0352,51.72,52.03,1017785,JEC
2016-09-02,52.42,52.46,51.91,52.25,956936,JEC
2016-09-06,52.46,52.7899,51.4,51.66,709016,JEC
2016-09-07,51.5,51.86,51.271,51.78,802176,JEC
2016-09-08,51.86,52.08,51.54,51.57,740834,JEC
2016-09-09,51.19,51.28,50.14,50.15,758690,JEC
2016-09-12,49.84,50.92,49.7,50.61,798802,JEC
2016-09-13,50.09,50.51,49.91,50.15,671009,JEC
2016-09-14,50.15,50.27,49.21,49.3,705655,JEC
2016-09-15,49.37,50.31,49.17,50.14,597354,JEC
2016-09-16,49.86,49.86,49.15,49.67,736371,JEC
2016-09-19,49.88,50.58,49.88,50.27,789292,JEC
2016-09-20,50.64,50.77,49.9,49.91,377394,JEC
2016-09-21,49.96,50.68,49.64,50.64,560963,JEC
2016-09-22,51.16,51.469,50.87,51.21,379016,JEC
2016-09-23,51.06,51.47,50.64,50.65,412385,JEC
2016-09-26,50.48,51.07,50.4,50.71,335980,JEC
2016-09-27,50.63,50.93,50.34,50.75,908676,JEC
2016-09-28,51.1,52.255,51.1,52.21,837125,JEC
2016-09-29,52.21,52.79,51.94,51.96,533130,JEC
2016-09-30,51.97,52.19,51.68,51.72,1165588,JEC
2016-10-03,51.48,51.99,51.02,51.96,777531,JEC
2016-10-04,51.93,52.31,51.28,51.32,564875,JEC
2016-10-05,51.73,52.53,51.68,52.33,622972,JEC
2016-10-06,52.12,52.41,51.6701,52.39,643579,JEC
2016-10-07,52.42,52.42,51.75,51.83,648715,JEC
2016-10-10,52.27,52.5837,51.8,51.84,359831,JEC
2016-10-11,51.61,51.62,49.99,50.1,570977,JEC
2016-10-12,50.07,50.67,49.62,50.36,813681,JEC
2016-10-13,49.82,50.38,49.68,50.19,519592,JEC
2016-10-14,50.44,50.77,50.05,50.05,783320,JEC
2016-10-17,50.05,50.735,49.93,50.28,433011,JEC
2016-10-18,50.95,51.13,50.46,50.58,510038,JEC
2016-10-19,50.84,51.12,50.72,50.78,449358,JEC
2016-10-20,50.49,50.81,50.21,50.67,496481,JEC
2016-10-21,50.23,50.72,49.84,50.55,514059,JEC
2016-10-24,50.95,51.23,50.8,50.98,387682,JEC
2016-10-25,50.71,51.07,50.39,50.43,798136,JEC
2016-10-26,50.05,51.18,49.9,50.87,468333,JEC
2016-10-27,51.23,51.33,50.61,50.68,496036,JEC
2016-10-28,50.76,51.84,50.74,51.1,510241,JEC
2016-10-31,51.38,51.78,51.18,51.58,532260,JEC
2016-11-01,51.99,51.99,50.22,50.75,957096,JEC
2016-11-02,50.72,51.2,50.3,50.55,518351,JEC
2016-11-03,50.75,51.21,50.1,51.03,571435,JEC
2016-11-04,50.79,50.8,49.25,49.25,1078661,JEC
2016-11-07,50.15,50.29,49.16,49.42,1492079,JEC
2016-11-08,49.43,50.38,49.17,49.99,868979,JEC
2016-11-09,53.03,55.95,53.03,54.91,2822225,JEC
2016-11-10,55.59,56.69,55.29,55.89,1673540,JEC
2016-11-11,55.77,56.21,55.31,55.62,1122274,JEC
2016-11-14,56.17,58.9,55.72,58.63,2709704,JEC
2016-11-15,58.91,59.28,58.09,59.19,1534522,JEC
2016-11-16,58.72,59.19,58.31,58.63,1457082,JEC
2016-11-17,58.71,58.984,58.48,58.83,890903,JEC
2016-11-18,58.62,58.75,57.91,58.15,955106,JEC
2016-11-21,58.5,58.7,57.92,58.0,1085638,JEC
2016-11-22,57.55,59.72,57.27,59.32,3155205,JEC
2016-11-23,59.2,61.76,59.2,61.69,1950088,JEC
2016-11-25,62.1,62.27,61.381,62.17,637195,JEC
2016-11-28,62.13,62.62,61.83,61.92,1606874,JEC
2016-11-29,61.8,62.12,61.07,61.72,1371663,JEC
2016-11-30,62.38,63.42,61.99,62.01,1759017,JEC
2016-12-01,62.48,63.16,61.45,61.63,1291255,JEC
2016-12-02,61.79,61.79,60.17,60.66,1451351,JEC
2016-12-05,61.2,61.23,59.57,59.85,2141548,JEC
2016-12-06,59.93,60.78,59.79,60.49,1793595,JEC
2016-12-07,60.86,60.96,60.14,60.3,1653407,JEC
2016-12-08,60.3,61.78,60.03,60.89,1749140,JEC
2016-12-09,61.15,61.74,60.54,61.57,1064611,JEC
2016-12-12,61.57,62.0,61.1906,61.58,924864,JEC
2016-12-13,61.62,61.9,60.49,60.6,849599,JEC
2016-12-14,60.65,61.115,59.82,59.95,1212979,JEC
2016-12-15,59.87,60.33,59.26,59.36,869997,JEC
2016-12-16,59.35,59.5487,58.74,58.79,1664718,JEC
2016-12-19,58.88,59.46,58.43,58.74,665534,JEC
2016-12-20,59.07,59.44,58.7,59.43,661804,JEC
2016-12-21,59.37,59.39,58.16,58.46,862906,JEC
2016-12-22,58.44,58.69,57.75,58.35,584660,JEC
2016-12-23,58.23,58.4799,58.04,58.19,300321,JEC
2016-12-27,58.21,58.56,57.96,58.47,428056,JEC
2016-12-28,58.59,58.59,57.13,57.49,691343,JEC
2016-12-29,57.66,57.97,57.08,57.28,445836,JEC
2016-12-30,57.39,57.43,56.8,57.0,634546,JEC
2017-01-03,57.69,59.39,57.69,58.15,1235091,JEC
2017-01-04,58.53,59.22,58.35,58.78,656504,JEC
2017-01-05,58.8,59.28,58.17,58.56,645439,JEC
2017-01-06,58.58,58.99,57.92,57.98,708877,JEC
2017-01-09,57.79,57.94,56.72,56.74,525039,JEC
2017-01-10,57.13,57.49,56.67,57.29,1096153,JEC
2017-01-11,57.45,57.6,56.76,57.31,683473,JEC
2017-01-12,57.37,57.45,56.38,57.39,668405,JEC
2017-01-13,57.37,58.2,57.241,58.16,615318,JEC
2017-01-17,57.9,58.2,56.92,57.01,716231,JEC
2017-01-18,57.01,58.05,56.78,58.02,944755,JEC
2017-01-19,58.09,58.84,57.45,57.61,599129,JEC
2017-01-20,57.88,57.93,56.97,57.38,556954,JEC
2017-01-23,57.21,57.54,56.54,57.12,618533,JEC
2017-01-24,57.48,60.29,57.345,60.12,992129,JEC
2017-01-25,60.97,62.2,60.72,61.87,1428591,JEC
2017-01-26,61.74,62.07,60.3263,61.22,980845,JEC
2017-01-27,61.22,61.37,60.05,60.36,855652,JEC
2017-01-30,60.19,60.19,58.4,59.38,894793,JEC
2017-01-31,59.39,59.6,57.96,58.55,1048011,JEC
2017-02-01,58.98,59.7,58.18,58.84,855976,JEC
2017-02-02,58.65,59.02,58.21,58.7,779330,JEC
2017-02-03,59.14,59.81,58.86,59.22,658002,JEC
2017-02-06,59.04,59.55,58.63,59.18,535539,JEC
2017-02-07,59.18,59.77,58.49,58.8,1129283,JEC
2017-02-08,58.14,59.21,56.15,56.63,2096705,JEC
2017-02-09,56.51,57.24,56.21,56.48,1483881,JEC
2017-02-10,56.98,57.53,56.31,57.4,1336856,JEC
2017-02-13,57.62,57.74,57.26,57.45,963493,JEC
2017-02-14,57.54,57.54,56.78,57.53,669567,JEC
2017-02-15,57.45,58.4,57.21,58.32,1146102,JEC
2017-02-16,58.32,59.03,57.53,59.03,1606610,JEC
2017-02-17,58.94,58.94,57.49,57.61,1196361,JEC
2017-02-21,57.84,58.52,57.73,58.19,1171951,JEC
2017-02-22,58.03,58.07,56.74,56.8,852717,JEC
2017-02-23,57.23,57.36,55.45,56.1,1474331,JEC
2017-02-24,55.54,56.04,55.31,56.03,840188,JEC
2017-02-27,56.01,57.68,55.72,57.05,2073855,JEC
2017-02-28,57.03,57.09,56.1,56.41,1168285,JEC
2017-03-01,57.35,58.48,57.35,57.54,1041495,JEC
2017-03-02,57.31,57.52,56.65,56.8,608693,JEC
2017-03-03,56.71,57.17,56.31,56.48,571302,JEC
2017-03-06,56.21,56.55,55.91,56.42,962446,JEC
2017-03-07,56.45,57.01,55.94,56.51,992219,JEC
2017-03-08,56.61,57.07,56.54,56.68,1017482,JEC
2017-03-09,56.59,56.79,55.57,55.87,1160750,JEC
2017-03-10,56.41,56.81,55.94,56.42,566658,JEC
2017-03-13,56.31,57.0,56.24,56.44,939226,JEC
2017-03-14,55.92,55.99,54.93,55.55,660980,JEC
2017-03-15,55.79,56.6,55.39,56.33,846557,JEC
2017-03-16,56.62,56.9,55.81,55.87,833490,JEC
2017-03-17,55.98,56.14,55.05,55.46,1001019,JEC
2017-03-20,55.39,55.65,54.88,55.45,723449,JEC
2017-03-21,55.7,55.855,54.44,54.53,1064542,JEC
2017-03-22,54.49,55.1,54.18,54.78,603768,JEC
2017-03-23,54.81,55.045,54.35,54.76,826164,JEC
2017-03-24,54.78,55.23,53.85,54.13,658721,JEC
2017-03-27,53.31,53.865,52.39,53.7,757076,JEC
2017-03-28,53.51,54.58,53.51,54.19,573806,JEC
2017-03-29,54.14,55.47,54.03,55.11,933058,JEC
2017-03-30,55.08,55.84,54.97,55.33,448632,JEC
2017-03-31,55.0,55.815,54.84,55.28,639960,JEC
2017-04-03,55.39,55.63,54.26,54.67,899855,JEC
2017-04-04,54.6,54.86,54.31,54.67,533903,JEC
2017-04-05,55.11,55.66,54.22,54.31,789401,JEC
2017-04-06,54.45,54.96,54.22,54.58,477001,JEC
2017-04-07,54.49,54.93,54.31,54.51,532337,JEC
2017-04-10,54.46,55.2,54.2924,54.94,594019,JEC
2017-04-11,54.77,55.02,54.15,54.61,807972,JEC
2017-04-12,54.59,54.59,52.82,53.11,934381,JEC
2017-04-13,53.11,53.55,52.85,52.97,934031,JEC
2017-04-17,53.13,53.49,52.66,53.45,617746,JEC
2017-04-18,53.01,53.84,52.8,53.64,684338,JEC
2017-04-19,54.04,54.58,53.524,53.88,746432,JEC
2017-04-20,54.29,54.42,53.4,53.68,561411,JEC
2017-04-21,53.66,53.82,53.19,53.54,539266,JEC
2017-04-24,54.29,54.8,54.01,54.66,677335,JEC
2017-04-25,54.96,55.41,54.76,55.11,455515,JEC
2017-04-26,55.08,55.65,55.08,55.4,382154,JEC
2017-04-27,55.39,55.75,55.071,55.72,581736,JEC
2017-04-28,55.79,55.9205,54.65,54.92,680722,JEC
2017-05-01,55.1,55.28,54.28,54.52,991363,JEC
2017-05-02,54.74,55.32,54.54,55.15,644783,JEC
2017-05-03,54.74,54.95,54.195,54.58,622386,JEC
2017-05-04,54.56,54.96,54.37,54.78,701835,JEC
2017-05-05,54.38,54.66,52.88,54.66,1358682,JEC
2017-05-08,54.75,55.15,54.39,54.71,1144026,JEC
2017-05-09,55.21,55.97,53.78,55.92,1170637,JEC
2017-05-10,55.89,55.922,54.3,54.56,1587559,JEC
2017-05-11,54.5,55.05,54.1,54.56,944546,JEC
2017-05-12,54.3,54.33,52.71,52.75,959708,JEC
2017-05-15,53.24,53.54,52.68,52.82,1137121,JEC
2017-05-16,52.91,52.99,52.25,52.6,986409,JEC
2017-05-17,51.76,52.12,50.981,51.71,1427519,JEC
2017-05-18,51.8,52.085,50.53,51.4,1348312,JEC
2017-05-19,51.87,53.3,51.77,53.01,1382478,JEC
2017-05-22,53.39,53.75,52.64,52.88,947778,JEC
2017-05-23,53.01,53.26,52.69,53.18,584447,JEC
2017-05-24,53.06,53.31,52.5,52.94,1140683,JEC
2017-05-25,53.18,53.2,52.46,52.59,841458,JEC
2017-05-26,52.52,52.87,52.4,52.66,683323,JEC
2017-05-30,52.49,52.83,52.27,52.63,693110,JEC
2017-05-31,52.63,52.66,52.01,52.42,1527115,JEC
2017-06-01,52.56,53.33,52.12,53.21,639785,JEC
2017-06-02,53.32,53.56,52.86,53.2,1008704,JEC
2017-06-05,53.13,53.29,52.25,52.31,1116292,JEC
2017-06-06,52.13,52.35,51.68,52.09,935136,JEC
2017-06-07,52.12,52.295,51.62,52.0,1128983,JEC
2017-06-08,51.93,52.99,51.78,52.91,995842,JEC
2017-06-09,52.9,55.1173,52.62,54.95,1162615,JEC
2017-06-12,54.87,55.29,54.225,55.01,1320222,JEC
2017-06-13,55.06,55.66,54.72,55.0,672157,JEC
2017-06-14,55.0,55.415,54.22,54.59,568831,JEC
2017-06-15,54.03,54.75,53.46,53.8,620889,JEC
2017-06-16,53.67,53.9,53.35,53.82,784793,JEC
2017-06-19,53.94,54.48,53.65,54.2,1124344,JEC
2017-06-20,53.92,54.28,53.32,53.45,609069,JEC
2017-06-21,53.59,53.67,52.43,52.49,808592,JEC
2017-06-22,52.57,52.909,52.11,52.66,493198,JEC
2017-06-23,52.66,52.89,52.29,52.81,837041,JEC
2017-06-26,52.99,53.82,52.675,53.55,429384,JEC
2017-06-27,53.6,54.49,53.372,53.53,539540,JEC
2017-06-28,54.0,54.86,54.0,54.21,754926,JEC
2017-06-29,54.39,54.565,53.14,53.56,966154,JEC
2017-06-30,53.84,54.69,53.69,54.39,902250,JEC
2017-07-03,54.64,55.5,54.48,55.15,348218,JEC
2017-07-05,55.05,55.05,54.3,54.86,926250,JEC
2017-07-06,54.8,55.28,54.01,54.17,1043834,JEC
2017-07-07,54.24,55.0,53.83,54.82,669566,JEC
2017-07-10,54.67,55.35,54.38,54.78,1153053,JEC
2017-07-11,54.79,54.79,53.98,54.6,774539,JEC
2017-07-12,55.11,55.585,54.52,54.68,528012,JEC
2017-07-13,54.72,54.73,54.16,54.24,715860,JEC
2017-07-14,54.37,54.68,54.18,54.37,482533,JEC
2017-07-17,54.33,54.87,54.02,54.5,575158,JEC
2017-07-18,54.09,54.1,52.09,52.4,1176112,JEC
2017-07-19,52.52,53.47,52.4,53.43,580346,JEC
2017-07-20,53.33,53.52,52.43,52.54,762277,JEC
2017-07-21,52.44,52.54,51.96,52.3,571076,JEC
2017-07-24,52.0,52.28,51.35,52.17,799470,JEC
2017-07-25,52.67,53.42,52.53,52.99,411363,JEC
2017-07-26,53.11,53.25,52.22,52.8,441638,JEC
2017-07-27,52.84,53.1,52.589,53.06,443817,JEC
2017-07-28,52.89,53.065,52.09,52.39,605270,JEC
2017-07-31,52.63,53.22,52.32,52.72,612088,JEC
2017-08-01,52.99,53.42,52.56,53.25,738526,JEC
2017-08-02,52.97,54.5,52.79,53.35,2135372,JEC
2017-08-03,52.84,53.11,51.85,52.67,1658418,JEC
2017-08-04,52.67,52.93,52.01,52.48,908218,JEC
2017-08-07,52.34,52.69,52.1,52.31,905126,JEC
2017-08-08,53.3,54.99,52.61,54.12,1493089,JEC
2017-08-09,53.74,54.27,53.33,54.22,923364,JEC
2017-08-10,53.85,54.62,52.63,52.68,1260132,JEC
2017-08-11,52.47,53.0,52.36,52.58,1007287,JEC
2017-08-14,53.14,53.36,52.69,52.73,533532,JEC
2017-08-15,52.59,52.69,51.5501,51.57,821780,JEC
2017-08-16,51.8,52.12,50.97,51.05,736825,JEC
2017-08-17,50.89,51.33,50.205,50.25,832722,JEC
2017-08-18,50.04,50.6,49.71,49.85,937508,JEC
2017-08-21,49.86,49.87,49.31,49.58,820219,JEC
2017-08-22,49.72,50.96,49.6,50.87,1477513,JEC
2017-08-23,50.6,51.56,50.41,51.33,1048766,JEC
2017-08-24,51.43,51.7,51.2391,51.33,780328,JEC
2017-08-25,51.65,52.2,51.45,51.94,590662,JEC
2017-08-28,52.31,52.44,51.82,52.23,811577,JEC
2017-08-29,51.96,53.38,51.96,53.17,1014165,JEC
2017-08-30,53.1,53.96,52.54,53.75,593933,JEC
2017-08-31,54.01,54.62,53.75,54.49,824417,JEC
2017-09-01,54.74,55.44,54.63,55.13,802151,JEC
2017-09-05,55.25,55.36,54.0,54.38,1207106,JEC
2017-09-06,54.57,54.825,54.22,54.49,607939,JEC
2017-09-07,54.52,54.65,53.85,54.44,930187,JEC
2017-09-08,54.36,55.0,53.94,54.63,598077,JEC
2017-09-11,55.0,55.19,54.6,54.89,1276395,JEC
2017-09-12,55.2,56.1829,55.17,55.93,612710,JEC
2017-09-13,55.79,56.4,55.67,55.98,582724,JEC
2017-09-14,55.8,56.15,55.655,55.79,441779,JEC
2017-09-15,55.7,56.45,55.61,55.95,1034619,JEC
2017-09-18,56.03,56.88,55.85,56.76,1252362,JEC
2017-09-19,56.86,57.01,56.61,56.85,620792,JEC
2017-09-20,57.0,57.76,56.95,57.72,744479,JEC
2017-09-21,57.83,57.96,57.38,57.41,601000,JEC
2017-09-22,57.4,57.625,56.88,57.54,816114,JEC
2017-09-25,57.52,58.44,57.51,58.26,611540,JEC
2017-09-26,58.31,58.485,57.82,58.3,583340,JEC
2017-09-27,58.5,58.51,57.9,58.34,558639,JEC
2017-09-28,58.28,58.46,57.58,58.17,667989,JEC
2017-09-29,58.18,58.3,57.67,58.27,588188,JEC
2017-10-02,58.14,58.79,57.93,58.79,914574,JEC
2017-10-03,58.85,58.98,57.99,58.44,629744,JEC
2017-10-04,58.43,58.82,58.12,58.6,678920,JEC
2017-10-05,58.8,59.1299,58.525,58.79,452079,JEC
2017-10-06,58.51,58.98,58.2388,58.96,432951,JEC
2017-10-09,58.91,59.05,58.13,58.38,552065,JEC
2017-10-10,58.96,58.96,58.17,58.36,437664,JEC
2017-10-11,58.37,58.37,57.8,58.01,605640,JEC
2017-10-12,57.82,58.6,57.78,58.52,508047,JEC
2017-10-13,58.77,58.77,58.4,58.55,571425,JEC
2017-10-16,59.01,59.27,58.73,59.0,488561,JEC
2017-10-17,58.91,58.96,58.08,58.23,588972,JEC
2017-10-18,58.23,58.53,58.15,58.17,506195,JEC
2017-10-19,57.93,58.35,57.93,58.3,396675,JEC
2017-10-20,58.67,58.86,58.455,58.82,351531,JEC
2017-10-23,58.75,59.06,58.21,58.34,376209,JEC
2017-10-24,58.35,58.91,58.35,58.59,573673,JEC
2017-10-25,58.56,58.69,57.57,58.09,359496,JEC
2017-10-26,58.0,58.92,58.0,58.73,465331,JEC
2017-10-27,58.49,59.0,58.42,58.71,338078,JEC
2017-10-30,58.34,58.86,58.34,58.46,395842,JEC
2017-10-31,58.6,58.84,58.17,58.21,563648,JEC
2017-11-01,58.38,58.87,58.12,58.29,516183,JEC
2017-11-02,58.2,58.93,58.035,58.74,376798,JEC
2017-11-03,58.63,59.43,58.19,59.29,589666,JEC
2017-11-06,59.25,61.18,59.1556,61.11,954660,JEC
2017-11-07,61.2,61.33,60.7,60.93,825431,JEC
2017-11-08,60.77,61.14,60.17,61.12,692819,JEC
2017-11-09,60.64,60.64,59.6841,60.28,497614,JEC
2017-11-10,60.04,60.3,59.73,60.03,619214,JEC
2017-11-13,59.33,59.83,58.88,59.82,503351,JEC
2017-11-14,59.42,59.43,57.81,57.94,618440,JEC
2017-11-15,57.49,57.97,57.21,57.35,445225,JEC
2017-11-16,57.55,58.43,57.32,58.43,581061,JEC
2017-11-17,58.26,58.86,58.23,58.63,390254,JEC
2017-11-20,58.61,59.78,58.54,59.34,678956,JEC
2017-11-21,62.06,65.29,61.41,64.86,1966095,JEC
2017-11-22,65.55,65.8013,64.28,64.78,864666,JEC
2017-11-24,64.81,64.81,63.03,63.29,619304,JEC
2017-11-27,63.33,63.9,62.89,63.32,903060,JEC
2017-11-28,63.39,64.75,62.73,64.56,1483063,JEC
2017-11-29,64.46,65.34,64.12,64.83,764774,JEC
2017-11-30,65.01,66.2,64.67,65.63,1024853,JEC
2017-12-01,65.87,65.99,63.881,65.46,733566,JEC
2017-12-04,66.3,67.69,66.12,66.69,1110542,JEC
2017-12-05,66.85,66.89,66.04,66.46,795578,JEC
2017-12-06,66.36,68.12,66.31,67.69,1247304,JEC
2017-12-07,68.97,68.97,67.49,67.69,1041747,JEC
2017-12-08,68.0,68.69,67.56,68.51,854111,JEC
2017-12-11,68.44,68.57,67.835,68.38,731659,JEC
2017-12-12,68.46,68.95,68.2,68.39,714464,JEC
2017-12-13,68.63,69.35,67.92,68.16,906923,JEC
2017-12-14,67.03,67.12,65.9,66.13,1190620,JEC
2017-12-15,66.445,67.18,65.93,66.19,1636078,JEC
2017-12-18,66.85,67.2036,66.3,66.74,1244388,JEC
2017-12-19,66.79,67.01,66.34,66.39,919720,JEC
2017-12-20,66.785,67.03,66.37,66.39,885223,JEC
2017-12-21,66.52,66.81,66.06,66.48,735398,JEC
2017-12-22,66.25,66.9,66.01,66.28,495918,JEC
2017-12-26,65.94,66.4,65.1601,66.05,733734,JEC
2017-12-27,66.27,66.31,65.6,66.28,729116,JEC
2017-12-28,66.61,66.75,66.14,66.57,506723,JEC
2017-12-29,66.57,66.81,65.94,65.96,519526,JEC
2018-01-02,66.5,67.34,66.2461,66.87,1145384,JEC
2018-01-03,67.0,67.45,66.76,67.1,1108621,JEC
2018-01-04,67.5,68.0,66.97,67.79,1509972,JEC
2018-01-05,68.01,68.31,67.37,68.14,1059074,JEC
2018-01-08,68.0,68.16,67.34,67.96,1041245,JEC
2018-01-09,68.07,68.52,67.47,67.71,913606,JEC
2018-01-10,67.79,68.19,67.261,67.81,735389,JEC
2018-01-11,68.13,69.52,67.95,69.5,1235120,JEC
2018-01-12,69.86,69.86,69.27,69.56,1177071,JEC
2018-01-16,70.0,70.35,69.25,69.42,1411935,JEC
2018-01-17,69.79,69.9,69.09,69.58,649736,JEC
2018-01-18,69.9,70.05,69.25,69.39,748313,JEC
2018-01-19,69.43,69.99,68.77,69.95,923850,JEC
2018-01-22,69.71,70.47,69.47,70.23,986198,JEC
2018-01-23,70.15,70.4,69.52,69.88,643899,JEC
2018-01-24,70.3,70.9,69.83,70.24,733908,JEC
2018-01-25,70.62,70.79,69.4,69.86,576905,JEC
2018-01-26,70.04,70.1299,69.32,69.95,755373,JEC
2018-01-29,71.0,72.18,70.52,71.05,1446959,JEC
2018-01-30,70.67,71.02,68.53,69.7,1179877,JEC
2018-01-31,70.79,70.99,69.01,69.46,894622,JEC
2018-02-01,69.09,70.19,68.52,70.02,817375,JEC
2018-02-02,69.62,69.675,66.71,67.12,1043291,JEC
2018-02-05,66.21,66.83,63.06,63.15,1819806,JEC
2018-02-06,59.45,65.0,56.55,64.14,2537831,JEC
2018-02-07,64.1,67.1,62.92,66.01,2075078,JEC
2013-02-08,75.17,75.61,74.73,75.48,8153254,JNJ
2013-02-11,75.28,75.5,75.05,75.41,5696686,JNJ
2013-02-12,75.42,75.86,75.42,75.8,7598678,JNJ
2013-02-13,75.79,75.87,75.37,75.66,8014788,JNJ
2013-02-14,75.5,76.09,75.38,75.81,9681846,JNJ
2013-02-15,75.72,76.16,75.51,76.16,10528944,JNJ
2013-02-19,76.03,77.0,75.96,76.96,9747837,JNJ
2013-02-20,76.79,76.97,76.54,76.65,7857256,JNJ
2013-02-21,76.47,77.02,76.38,76.87,9465651,JNJ
2013-02-22,76.39,76.49,75.97,76.25,8573208,JNJ
2013-02-25,76.47,76.66,75.57,75.57,10603590,JNJ
2013-02-26,75.88,76.34,75.5,75.75,10743210,JNJ
2013-02-27,75.68,76.45,75.6,76.32,8180393,JNJ
2013-02-28,76.23,76.49,76.11,76.11,11810494,JNJ
2013-03-01,75.79,76.77,75.73,76.7,9528387,JNJ
2013-03-04,76.73,77.28,76.73,77.2,12628151,JNJ
2013-03-05,77.56,77.71,77.44,77.66,9328078,JNJ
2013-03-06,77.69,77.74,77.22,77.39,8535851,JNJ
2013-03-07,77.62,77.96,77.59,77.75,7996489,JNJ
2013-03-08,77.84,78.22,77.7,78.19,8554283,JNJ
2013-03-11,77.92,78.52,77.84,78.44,8807527,JNJ
2013-03-12,78.5,78.69,78.21,78.56,8790845,JNJ
2013-03-13,78.52,78.67,78.2,78.55,7983720,JNJ
2013-03-14,78.67,79.1,78.49,79.1,10149230,JNJ
2013-03-15,78.62,79.24,78.62,79.19,18302441,JNJ
2013-03-18,78.72,79.19,78.7,78.81,8005457,JNJ
2013-03-19,78.98,79.09,78.5,78.86,7092364,JNJ
2013-03-20,79.18,79.61,79.17,79.45,7975120,JNJ
2013-03-21,79.12,79.5,78.77,79.01,8433701,JNJ
2013-03-22,79.11,79.74,79.02,79.74,6831380,JNJ
2013-03-25,79.83,79.94,79.47,79.68,9616509,JNJ
2013-03-26,79.93,80.8815,79.85,80.85,12682754,JNJ
2013-03-27,80.56,81.35,80.27,81.27,10702998,JNJ
2013-03-28,81.37,81.59,80.95,81.53,11304546,JNJ
2013-04-01,81.39,81.965,81.28,81.93,7378460,JNJ
2013-04-02,82.0,82.69,81.9,82.69,10342171,JNJ
2013-04-03,82.74,82.95,81.57,82.07,12256304,JNJ
2013-04-04,82.2,82.72,81.925,82.41,10303375,JNJ
2013-04-05,81.79,82.11,81.62,82.04,8581618,JNJ
2013-04-08,81.27,81.39,80.31,81.11,15827395,JNJ
2013-04-09,81.26,81.75,81.24,81.52,9078243,JNJ
2013-04-10,81.83,82.2,81.735,82.02,7583115,JNJ
2013-04-11,82.14,82.96,82.08,82.32,9882669,JNJ
2013-04-12,82.25,82.74,82.17,82.74,6988194,JNJ
2013-04-15,82.72,83.09,81.71,81.71,12368612,JNJ
2013-04-16,82.33,83.54,82.07,83.44,12619019,JNJ
2013-04-17,83.36,84.43,83.29,83.9,13693285,JNJ
2013-04-18,83.96,84.3,83.03,83.18,9918341,JNJ
2013-04-19,83.51,84.57,83.47,84.49,10779317,JNJ
2013-04-22,84.59,84.93,84.195,84.83,6975292,JNJ
2013-04-23,84.99,85.68,84.0,85.45,8975954,JNJ
2013-04-24,85.68,85.74,84.28,84.39,9479780,JNJ
2013-04-25,84.54,85.44,84.34,85.22,8689408,JNJ
2013-04-26,85.3,85.49,84.805,85.12,6785201,JNJ
2013-04-29,85.02,85.89,84.91,85.58,8039781,JNJ
2013-04-30,85.39,85.7,84.89,85.23,12081848,JNJ
2013-05-01,84.5,85.13,83.88,84.23,12309501,JNJ
2013-05-02,84.44,85.21,84.17,85.16,8670010,JNJ
2013-05-03,85.58,85.99,85.45,85.75,9212094,JNJ
2013-05-06,85.78,85.78,84.55,84.68,8814788,JNJ
2013-05-07,84.87,85.57,84.63,85.53,9062990,JNJ
2013-05-08,85.48,85.6,84.93,85.46,8030714,JNJ
2013-05-09,85.45,85.691,84.963,85.15,8337717,JNJ
2013-05-10,85.29,85.76,85.181,85.76,7595332,JNJ
2013-05-13,85.56,86.07,85.44,85.85,6631430,JNJ
2013-05-14,85.76,87.08,85.76,86.97,10363203,JNJ
2013-05-15,86.94,87.88,86.94,87.64,13444477,JNJ
2013-05-16,87.33,87.77,87.06,87.45,9441996,JNJ
2013-05-17,87.47,88.2,87.41,88.09,11439298,JNJ
2013-05-20,88.1,88.2,87.81,88.01,7235784,JNJ
2013-05-21,87.94,88.64,87.79,88.59,10099587,JNJ
2013-05-22,88.7,89.99,88.2,88.46,13810803,JNJ
2013-05-23,87.11,87.97,87.0,87.21,14424194,JNJ
2013-05-24,86.8,87.03,86.49,86.82,10390046,JNJ
2013-05-28,87.54,88.29,87.27,87.61,8380624,JNJ
2013-05-29,87.08,87.16,85.14,85.65,11871743,JNJ
2013-05-30,85.71,86.31,85.68,85.99,7801107,JNJ
2013-05-31,85.68,85.99,84.18,84.18,13305355,JNJ
2013-06-03,84.28,84.71,83.37,84.71,11770398,JNJ
2013-06-04,84.72,85.03,83.56,84.1,9971961,JNJ
2013-06-05,83.91,85.0,83.48,83.68,9839006,JNJ
2013-06-06,83.59,84.46,82.65,84.46,10671700,JNJ
2013-06-07,84.96,85.18,84.4,84.91,8908732,JNJ
2013-06-10,85.01,85.71,84.73,85.14,8476975,JNJ
2013-06-11,84.76,85.02,84.13,84.69,8966971,JNJ
2013-06-12,85.18,85.5,83.7,83.74,8413194,JNJ
2013-06-13,83.6,84.96,83.0804,84.91,8572402,JNJ
2013-06-14,84.71,85.48,84.66,84.91,6357030,JNJ
2013-06-17,85.37,86.405,84.98,85.63,8429068,JNJ
2013-06-18,85.75,86.44,85.63,86.36,7233633,JNJ
2013-06-19,86.43,86.5,84.8,84.86,8288194,JNJ
2013-06-20,84.21,84.45,82.12,82.62,15173632,JNJ
2013-06-21,83.0,84.32,82.5,83.2,20718487,JNJ
2013-06-24,82.92,85.31,82.81,84.61,14777498,JNJ
2013-06-25,85.16,85.59,84.54,85.35,11241086,JNJ
2013-06-26,85.95,87.32,85.94,86.99,11966641,JNJ
2013-06-27,87.53,87.8224,86.49,86.71,8890310,JNJ
2013-06-28,86.72,87.38,85.85,85.86,11897743,JNJ
2013-07-01,85.72,87.64,85.5,86.63,9905779,JNJ
2013-07-02,86.65,87.2,86.21,86.57,8573755,JNJ
2013-07-03,86.72,87.04,86.1,86.78,3608615,JNJ
2013-07-05,87.58,87.88,86.92,87.87,5403508,JNJ
2013-07-08,88.09,88.99,87.97,88.59,12051669,JNJ
2013-07-09,88.65,89.08,88.36,88.88,9349609,JNJ
2013-07-10,88.88,89.48,88.81,89.24,7067188,JNJ
2013-07-11,89.81,89.93,89.0,89.67,8941210,JNJ
2013-07-12,89.69,89.99,89.38,89.99,7592485,JNJ
2013-07-15,89.91,90.81,89.76,90.4,13343236,JNJ
2013-07-16,91.04,91.66,90.13,90.4,11410317,JNJ
2013-07-17,90.58,90.97,89.88,90.13,12835285,JNJ
2013-07-18,90.33,90.9493,90.06,90.17,8329613,JNJ
2013-07-19,90.24,92.27,90.05,92.23,12506366,JNJ
2013-07-22,92.08,92.56,91.61,92.28,9916889,JNJ
2013-07-23,92.39,92.855,92.11,92.42,8467834,JNJ
2013-07-24,92.65,92.66,91.75,92.36,6846208,JNJ
2013-07-25,92.0,92.75,91.75,92.57,7355636,JNJ
2013-07-26,92.32,92.93,91.653,92.83,8664292,JNJ
2013-07-29,92.63,93.39,92.61,93.21,7925734,JNJ
2013-07-30,93.47,93.97,93.02,93.17,8863057,JNJ
2013-07-31,93.23,94.42,93.19,93.5,11365654,JNJ
2013-08-01,94.16,94.4,93.705,93.77,11098955,JNJ
2013-08-02,93.56,94.39,93.45,94.39,8468725,JNJ
2013-08-05,94.05,94.3,93.43,93.8,7192420,JNJ
2013-08-06,93.88,93.94,93.5,93.81,6414982,JNJ
2013-08-07,93.6,94.03,93.47,93.66,9060926,JNJ
2013-08-08,94.27,94.37,92.71,93.34,11090305,JNJ
2013-08-09,93.39,93.39,91.78,92.36,12135904,JNJ
2013-08-12,92.08,92.77,91.755,92.0,11012407,JNJ
2013-08-13,91.89,93.35,91.76,93.01,10099808,JNJ
2013-08-14,92.79,92.95,90.51,90.7,12717722,JNJ
2013-08-15,90.32,90.41,89.09,89.55,12010672,JNJ
2013-08-16,89.13,89.8025,88.77,89.37,14100923,JNJ
2013-08-19,89.47,91.25,89.35,90.45,8687032,JNJ
2013-08-20,90.55,91.65,89.73,89.73,8559068,JNJ
2013-08-21,89.47,89.63,88.68,88.8,7940700,JNJ
2013-08-22,88.76,89.03,88.12,88.26,7191852,JNJ
2013-08-23,87.93,88.44,87.21,88.41,7714511,JNJ
2013-08-26,88.36,88.48,87.3899,87.53,6723482,JNJ
2013-08-27,86.97,87.08,85.96,86.17,9941186,JNJ
2013-08-28,86.36,86.91,85.88,86.53,8829179,JNJ
2013-08-29,86.41,87.14,85.99,86.57,5768849,JNJ
2013-08-30,86.78,86.78,85.85,86.41,7471522,JNJ
2013-09-03,86.89,87.3,86.03,86.42,7590512,JNJ
2013-09-04,86.46,87.245,86.251,86.9,8458849,JNJ
2013-09-05,87.0,87.17,86.62,87.04,5656291,JNJ
2013-09-06,87.22,87.92,86.0,87.16,10035452,JNJ
2013-09-09,87.39,87.6,87.01,87.56,6822403,JNJ
2013-09-10,88.14,88.58,87.85,88.53,8658856,JNJ
2013-09-11,88.63,89.27,88.145,89.23,8098283,JNJ
2013-09-12,89.3,89.57,88.88,89.01,7938942,JNJ
2013-09-13,89.13,89.25,88.205,88.57,7738679,JNJ
2013-09-16,89.43,89.57,88.83,89.03,7580544,JNJ
2013-09-17,89.05,89.22,88.58,89.06,6292099,JNJ
2013-09-18,88.91,89.91,88.3,89.91,10115451,JNJ
2013-09-19,90.05,90.2,89.79,90.07,6721349,JNJ
2013-09-20,90.2,90.72,89.68,89.68,14709212,JNJ
2013-09-23,89.43,89.75,88.81,89.09,7376343,JNJ
2013-09-24,89.02,89.2,88.15,88.22,7626473,JNJ
2013-09-25,88.42,88.47,87.07,87.08,7493027,JNJ
2013-09-26,87.28,87.7032,86.72,87.07,6400181,JNJ
2013-09-27,86.81,86.94,86.44,86.73,5461071,JNJ
2013-09-30,86.33,86.95,86.15,86.69,7962314,JNJ
2013-10-01,86.59,87.49,86.26,87.47,6318781,JNJ
2013-10-02,87.13,87.29,86.44,87.29,6383361,JNJ
2013-10-03,87.19,87.4,86.28,86.58,7731275,JNJ
2013-10-04,86.82,87.415,86.56,87.31,6049955,JNJ
2013-10-07,86.7,86.98,86.29,86.59,5705238,JNJ
2013-10-08,86.62,86.74,85.57,85.61,8711718,JNJ
2013-10-09,85.93,86.23,85.5,85.96,8014226,JNJ
2013-10-10,86.72,87.78,86.7,87.78,8647855,JNJ
2013-10-11,88.62,89.48,88.02,89.45,8447844,JNJ
2013-10-14,88.83,89.89,88.63,89.8,9184293,JNJ
2013-10-15,90.33,91.46,89.93,89.93,11024237,JNJ
2013-10-16,90.42,91.17,90.16,91.11,8059465,JNJ
2013-10-17,90.87,92.0,90.77,91.97,8569649,JNJ
2013-10-18,91.75,92.05,91.14,91.63,9082602,JNJ
2013-10-21,91.63,91.63,90.77,91.2,6940488,JNJ
2013-10-22,91.53,92.56,91.495,92.36,9635464,JNJ
2013-10-23,92.07,92.43,91.52,92.1,6449625,JNJ
2013-10-24,92.65,92.99,92.14,92.35,5251016,JNJ
2013-10-25,92.04,92.27,91.78,92.09,6076014,JNJ
2013-10-28,91.96,92.8,91.92,92.39,6537894,JNJ
2013-10-29,92.8,93.175,92.58,93.14,6096833,JNJ
2013-10-30,93.27,93.45,92.65,92.79,6295422,JNJ
2013-10-31,92.85,93.35,92.32,92.61,7773908,JNJ
2013-11-01,92.3801,93.5799,92.3801,93.37,6835898,JNJ
2013-11-04,93.46,93.5,92.43,93.03,6862530,JNJ
2013-11-05,92.54,92.95,92.28,92.81,5357054,JNJ
2013-11-06,93.03,93.2,92.72,93.04,5301288,JNJ
2013-11-07,93.19,93.35,92.69,92.69,6121393,JNJ
2013-11-08,92.63,94.1,92.56,94.05,7229531,JNJ
2013-11-11,93.97,94.64,93.94,94.29,4723227,JNJ
2013-11-12,93.98,94.09,93.0,93.56,7643136,JNJ
2013-11-13,93.36,93.45,92.32,93.34,8954411,JNJ
2013-11-14,93.4,94.14,93.4,93.92,7045742,JNJ
2013-11-15,93.63,94.4,93.55,94.39,7068584,JNJ
2013-11-18,94.36,94.6,94.01,94.3,8491988,JNJ
2013-11-19,94.27,94.92,94.0,94.86,6624211,JNJ
2013-11-20,94.94,95.47,94.66,95.15,7085659,JNJ
2013-11-21,95.46,95.75,95.047,95.2,6897627,JNJ
2013-11-22,94.39,95.58,94.39,95.25,6462244,JNJ
2013-11-25,95.49,95.99,95.08,95.63,6375396,JNJ
2013-11-26,95.58,95.87,94.97,95.06,7267610,JNJ
2013-11-27,95.34,95.37,94.61,94.98,4603769,JNJ
2013-11-29,95.23,95.5,94.43,94.66,4106795,JNJ
2013-12-02,94.41,94.6597,93.965,94.28,5828580,JNJ
2013-12-03,94.2,94.56,93.51,93.97,9065252,JNJ
2013-12-04,93.76,94.25,93.13,93.63,6218496,JNJ
2013-12-05,93.42,93.63,92.66,92.97,8667604,JNJ
2013-12-06,93.6,94.48,93.42,94.44,7280472,JNJ
2013-12-09,94.3,94.48,93.7,94.44,6974541,JNJ
2013-12-10,94.58,94.79,93.96,94.14,7576606,JNJ
2013-12-11,94.4,94.45,93.03,93.11,9424296,JNJ
2013-12-12,92.84,92.86,91.07,91.16,12285664,JNJ
2013-12-13,91.46,91.855,91.08,91.35,7909466,JNJ
2013-12-16,91.42,92.32,91.16,91.37,6623019,JNJ
2013-12-17,91.3,91.33,90.5,90.66,8793968,JNJ
2013-12-18,90.95,92.66,89.77,92.64,9692564,JNJ
2013-12-19,92.4,92.4,91.415,91.98,7339601,JNJ
2013-12-20,91.95,92.75,91.95,92.09,11264971,JNJ
2013-12-23,92.56,92.68,91.76,92.03,5320255,JNJ
2013-12-24,92.18,92.39,91.85,92.06,3147331,JNJ
2013-12-26,91.99,92.54,91.77,92.54,3459501,JNJ
2013-12-27,92.77,92.96,92.18,92.35,3511614,JNJ
2013-12-30,92.16,92.3,91.73,92.3,4370142,JNJ
2013-12-31,92.17,92.216,91.151,91.59,6348274,JNJ
2014-01-02,91.14,91.73,91.01,91.03,5921167,JNJ
2014-01-03,91.29,92.22,91.26,91.85,5637762,JNJ
2014-01-06,91.93,92.75,91.87,92.33,7467811,JNJ
2014-01-07,93.04,94.62,92.99,94.29,11089742,JNJ
2014-01-08,94.17,94.6,93.88,94.16,9097188,JNJ
2014-01-09,94.94,95.38,94.09,94.73,7952774,JNJ
2014-01-10,94.64,94.975,94.14,94.74,6700178,JNJ
2014-01-13,94.37,94.99,94.06,94.5,9594869,JNJ
2014-01-14,94.6,94.9,94.32,94.72,7567457,JNJ
2014-01-15,94.65,95.2701,94.51,94.8,7423588,JNJ
2014-01-16,94.6,95.0884,94.23,94.64,8401397,JNJ
2014-01-17,94.72,95.17,94.38,95.06,13815121,JNJ
2014-01-21,94.93,95.1,92.62,94.03,16368694,JNJ
2014-01-22,93.99,94.55,93.54,94.32,8897354,JNJ
2014-01-23,93.74,93.8,92.41,92.74,9322328,JNJ
2014-01-24,92.12,92.61,90.61,90.61,10661597,JNJ
2014-01-27,90.3,90.76,89.85,89.94,8692336,JNJ
2014-01-28,90.58,90.6,89.79,90.1,8279490,JNJ
2014-01-29,89.47,89.71,88.53,88.9,11168264,JNJ
2014-01-30,89.62,89.78,89.01,89.5,6876827,JNJ
2014-01-31,89.01,89.34,88.15,88.47,12198893,JNJ
2014-02-03,88.75,88.78,86.61,86.78,13950813,JNJ
2014-02-04,86.93,87.28,86.09,86.62,11438774,JNJ
2014-02-05,86.49,87.67,86.48,87.28,10678430,JNJ
2014-02-06,87.63,88.76,87.55,88.75,10038015,JNJ
2014-02-07,88.92,90.04,88.61,90.04,9526254,JNJ
2014-02-10,90.24,91.08,89.8,91.07,8080445,JNJ
2014-02-11,91.09,92.97,90.95,92.97,11581143,JNJ
2014-02-12,92.95,92.99,91.95,92.42,7699343,JNJ
2014-02-13,92.0,92.62,91.71,92.56,5926351,JNJ
2014-02-14,92.6,92.945,92.0282,92.76,5524615,JNJ
2014-02-18,92.77,92.85,92.09,92.17,6935397,JNJ
2014-02-19,92.15,92.75,91.57,91.64,7693621,JNJ
2014-02-20,91.69,92.73,91.31,92.38,8160140,JNJ
2014-02-21,91.86,92.245,91.45,91.52,7381439,JNJ
2014-02-24,91.45,92.06,91.1,91.11,8407203,JNJ
2014-02-25,91.59,91.87,90.66,91.11,6387063,JNJ
2014-02-26,91.11,91.54,90.77,91.11,6334213,JNJ
2014-02-27,91.16,91.42,90.75,91.36,7040593,JNJ
2014-02-28,91.42,92.64,91.06,92.12,9644505,JNJ
2014-03-03,91.13,91.98,90.83,91.56,7506726,JNJ
2014-03-04,92.47,93.46,92.25,93.34,8796989,JNJ
2014-03-05,93.27,93.3,92.38,92.59,6843672,JNJ
2014-03-06,93.19,93.65,92.82,92.89,7718786,JNJ
2014-03-07,93.37,93.48,92.6901,93.32,6792275,JNJ
2014-03-10,93.17,93.49,92.79,93.45,4880978,JNJ
2014-03-11,93.71,93.75,93.09,93.49,5837194,JNJ
2014-03-12,92.82,93.62,92.65,93.6,6159381,JNJ
2014-03-13,93.85,94.2,92.98,93.0,7659366,JNJ
2014-03-14,92.88,93.44,92.46,92.81,7337843,JNJ
2014-03-17,93.26,94.18,93.18,93.93,5876845,JNJ
2014-03-18,93.9,94.24,93.48,93.94,5891904,JNJ
2014-03-19,93.89,94.36,92.92,93.59,5937603,JNJ
2014-03-20,93.52,94.19,92.96,94.12,5727520,JNJ
2014-03-21,94.77,95.93,93.88,95.93,24005402,JNJ
2014-03-24,95.3,95.43,94.54,95.2,13949809,JNJ
2014-03-25,95.7,97.7,95.7,97.38,14167327,JNJ
2014-03-26,97.51,98.47,97.05,97.05,11215165,JNJ
2014-03-27,97.08,97.7,96.26,97.28,8694613,JNJ
2014-03-28,97.51,98.22,96.96,97.44,8815993,JNJ
2014-03-31,98.0,98.6,97.61,98.23,7545682,JNJ
2014-04-01,98.31,98.68,97.37,97.94,7068696,JNJ
2014-04-02,98.01,98.39,97.37,98.23,7995623,JNJ
2014-04-03,97.97,98.34,97.53,98.26,5476117,JNJ
2014-04-04,98.62,99.38,98.32,98.42,10310236,JNJ
2014-04-07,98.39,99.36,97.83,97.89,11410399,JNJ
2014-04-08,98.03,98.725,97.5,98.06,9601881,JNJ
2014-04-09,98.42,99.0,97.78,98.95,8921922,JNJ
2014-04-10,98.86,98.93,96.52,96.54,9668076,JNJ
2014-04-11,96.2,97.199,96.05,96.87,8711166,JNJ
2014-04-14,97.28,97.36,96.25,97.14,8617844,JNJ
2014-04-15,98.45,99.21,98.05,99.2,14005235,JNJ
2014-04-16,99.57,99.71,98.07,98.75,11308070,JNJ
2014-04-17,98.69,99.65,98.69,98.96,9153584,JNJ
2014-04-21,99.01,100.13,98.67,100.0,7032062,JNJ
2014-04-22,100.0,100.75,99.74,100.18,7937911,JNJ
2014-04-23,100.24,100.56,99.92,100.22,5880223,JNJ
2014-04-24,100.24,100.37,99.55,99.96,6154027,JNJ
2014-04-25,99.97,100.26,99.4,99.79,5897880,JNJ
2014-04-28,100.56,101.5,100.1201,101.34,8793329,JNJ
2014-04-29,101.63,101.98,100.96,101.03,7811264,JNJ
2014-04-30,100.84,101.67,100.7,101.29,8519913,JNJ
2014-05-01,100.77,101.03,99.93,100.53,6590499,JNJ
2014-05-02,100.17,100.38,98.88,99.31,8744242,JNJ
2014-05-05,99.29,100.17,99.04,100.0,5438240,JNJ
2014-05-06,100.02,100.02,99.51,99.51,5795969,JNJ
2014-05-07,99.85,101.045,99.35,100.91,8720814,JNJ
2014-05-08,100.67,101.09,100.36,100.5,5668825,JNJ
2014-05-09,100.86,101.25,100.41,100.91,5691707,JNJ
2014-05-12,101.24,101.24,100.42,100.52,7437341,JNJ
2014-05-13,100.9,101.49,100.625,101.02,6183174,JNJ
2014-05-14,100.95,101.1,100.77,100.87,4187810,JNJ
2014-05-15,100.64,100.84,100.41,100.69,7011935,JNJ
2014-05-16,100.57,100.89,100.14,100.58,6517090,JNJ
2014-05-19,100.22,100.93,100.125,100.64,6997400,JNJ
2014-05-20,100.81,100.98,99.96,100.25,5438763,JNJ
2014-05-21,100.6,101.2,100.53,101.14,5302472,JNJ
2014-05-22,100.58,101.01,100.08,100.96,5124957,JNJ
2014-05-23,101.04,101.16,100.67,100.98,5276064,JNJ
2014-05-27,101.1,101.36,100.265,100.81,4524361,JNJ
2014-05-28,100.67,100.93,100.12,100.3,4353776,JNJ
2014-05-29,100.56,100.795,100.15,100.76,3685692,JNJ
2014-05-30,100.7,101.54,100.55,101.46,5972931,JNJ
2014-06-02,101.54,102.26,101.01,102.17,5852618,JNJ
2014-06-03,101.91,102.6,101.84,102.46,6683665,JNJ
2014-06-04,102.23,102.71,101.94,102.68,5608597,JNJ
2014-06-05,102.78,103.36,102.42,103.22,4731051,JNJ
2014-06-06,103.25,103.33,102.8386,103.18,4625104,JNJ
2014-06-09,103.07,103.23,102.68,103.22,3748814,JNJ
2014-06-10,103.47,104.12,102.77,104.1,5797720,JNJ
2014-06-11,103.81,104.15,103.133,103.32,5960610,JNJ
2014-06-12,103.18,103.21,102.51,102.53,5935011,JNJ
2014-06-13,102.51,102.65,102.17,102.53,4302188,JNJ
2014-06-16,102.52,102.89,101.84,102.45,5645516,JNJ
2014-06-17,102.13,102.2,101.38,101.93,4835591,JNJ
2014-06-18,101.91,102.83,101.8603,102.81,5449119,JNJ
2014-06-19,102.93,103.87,102.81,103.81,5481511,JNJ
2014-06-20,104.37,105.48,104.07,105.27,12464629,JNJ
2014-06-23,104.91,105.12,104.44,104.75,6066848,JNJ
2014-06-24,104.63,105.23,104.55,104.59,5915291,JNJ
2014-06-25,104.23,105.87,104.23,105.76,6411062,JNJ
2014-06-26,105.84,105.97,105.03,105.65,5106917,JNJ
2014-06-27,105.47,105.59,104.45,104.99,6462995,JNJ
2014-06-30,105.62,106.0,104.52,104.62,6944226,JNJ
2014-07-01,105.15,106.0,104.99,105.87,5133942,JNJ
2014-07-02,105.7,105.97,105.295,105.86,3764939,JNJ
2014-07-03,105.87,106.25,105.11,105.42,4199082,JNJ
2014-07-07,105.42,106.74,105.27,106.47,7018503,JNJ
2014-07-08,106.21,106.25,105.52,105.72,6268373,JNJ
2014-07-09,106.0,106.21,105.72,106.04,5721371,JNJ
2014-07-10,105.08,106.0,104.52,105.8,4955123,JNJ
2014-07-11,105.84,106.009,104.86,105.1,5464127,JNJ
2014-07-14,105.38,105.49,105.11,105.38,7786696,JNJ
2014-07-15,105.23,105.47,102.77,103.28,14224802,JNJ
2014-07-16,103.53,103.67,101.95,102.22,11947879,JNJ
2014-07-17,101.9,102.1,100.26,100.37,11226538,JNJ
2014-07-18,100.67,101.96,100.37,101.8,8408731,JNJ
2014-07-21,101.44,101.58,101.02,101.27,6386413,JNJ
2014-07-22,101.91,102.54,101.78,102.47,6554213,JNJ
2014-07-23,102.8,102.93,101.8832,102.19,4815975,JNJ
2014-07-24,102.34,102.73,102.02,102.2,5177227,JNJ
2014-07-25,102.27,102.4,101.8,102.11,3952062,JNJ
2014-07-28,101.89,102.4,101.66,102.11,4634905,JNJ
2014-07-29,102.45,102.51,101.69,101.96,6058738,JNJ
2014-07-30,102.27,102.85,101.81,102.3,5995785,JNJ
2014-07-31,101.77,101.84,100.05,100.09,9142218,JNJ
2014-08-01,99.76,100.41,98.8,99.9,8610725,JNJ
2014-08-04,99.99,100.375,99.315,100.16,6790846,JNJ
2014-08-05,99.83,100.24,99.55,99.82,6230883,JNJ
2014-08-06,99.67,100.83,99.6,100.71,7412322,JNJ
2014-08-07,101.09,101.19,99.58,99.93,7417911,JNJ
2014-08-08,100.21,101.15,99.77,101.08,5619629,JNJ
2014-08-11,101.62,101.78,101.01,101.16,5706553,JNJ
2014-08-12,101.0,101.22,100.31,100.63,4577733,JNJ
2014-08-13,101.15,101.95,101.15,101.74,4563668,JNJ
2014-08-14,101.89,102.05,101.5,102.02,5239445,JNJ
2014-08-15,102.21,102.44,100.8,101.17,6986145,JNJ
2014-08-18,101.92,102.72,101.75,102.7,5981073,JNJ
2014-08-19,102.73,102.96,102.02,102.96,5670017,JNJ
2014-08-20,102.87,103.3,102.7,103.21,5183142,JNJ
2014-08-21,103.33,104.42,103.33,104.19,8357633,JNJ
2014-08-22,103.63,104.03,102.97,103.1,5076573,JNJ
2014-08-25,103.65,103.81,103.09,103.23,3678216,JNJ
2014-08-26,103.47,103.72,103.17,103.44,3512447,JNJ
2014-08-27,103.6,103.72,102.91,103.22,4786441,JNJ
2014-08-28,102.9,103.19,102.71,102.95,3485694,JNJ
2014-08-29,103.1,103.76,103.0069,103.73,5287778,JNJ
2014-09-02,103.3,103.7097,103.02,103.36,4644820,JNJ
2014-09-03,103.82,104.1,103.54,103.76,4725840,JNJ
2014-09-04,103.99,104.1,103.76,103.84,6147742,JNJ
2014-09-05,103.92,104.42,103.34,104.42,5750803,JNJ
2014-09-08,104.42,104.58,103.83,104.05,4900319,JNJ
2014-09-09,104.4,104.4,103.55,103.8,6006566,JNJ
2014-09-10,104.19,105.34,103.96,104.99,7406861,JNJ
2014-09-11,104.78,104.89,104.0999,104.55,4835853,JNJ
2014-09-12,104.54,104.805,103.96,104.58,5931020,JNJ
2014-09-15,104.59,104.91,104.35,104.72,4525564,JNJ
2014-09-16,104.49,105.94,104.3,105.88,6081537,JNJ
2014-09-17,105.88,106.63,105.8,106.19,6627848,JNJ
2014-09-18,106.18,107.41,106.03,107.35,6628840,JNJ
2014-09-19,107.89,108.37,107.62,107.99,13033621,JNJ
2014-09-22,108.0,108.25,107.775,107.88,5790392,JNJ
2014-09-23,107.77,108.1,107.19,107.46,8108322,JNJ
2014-09-24,107.7,108.77,107.34,108.64,5892456,JNJ
2014-09-25,108.53,108.55,107.07,107.1,5691811,JNJ
2014-09-26,107.41,107.49,106.2,107.1,4467569,JNJ
2014-09-29,106.38,106.65,106.04,106.54,6581602,JNJ
2014-09-30,106.5,107.2099,106.45,106.59,6822524,JNJ
2014-10-01,105.98,106.28,103.95,104.3,12267373,JNJ
2014-10-02,104.06,104.54,103.25,103.85,7566157,JNJ
2014-10-03,104.23,105.19,104.13,105.13,6856127,JNJ
2014-10-06,105.68,106.0,104.365,104.86,5016549,JNJ
2014-10-07,104.46,104.46,102.34,102.39,8409384,JNJ
2014-10-08,102.43,105.03,102.0401,104.91,8336957,JNJ
2014-10-09,104.63,104.86,101.79,102.08,10677257,JNJ
2014-10-10,102.35,102.53,101.23,101.23,9988521,JNJ
2014-10-13,101.46,101.46,99.02,99.12,10341254,JNJ
2014-10-14,100.53,100.9,95.34,97.01,20808277,JNJ
2014-10-15,96.05,98.72,95.1,98.21,21905946,JNJ
2014-10-16,96.97,98.0,96.5,96.78,14575531,JNJ
2014-10-17,97.54,99.15,97.31,98.7,12281405,JNJ
2014-10-20,98.83,99.2,98.32,99.2,7991982,JNJ
2014-10-21,99.83,100.38,99.34,100.36,7288282,JNJ
2014-10-22,101.1,101.79,100.52,101.22,9364649,JNJ
2014-10-23,102.26,102.98,101.94,102.63,7570675,JNJ
2014-10-24,102.95,103.29,102.2056,103.13,5973242,JNJ
2014-10-27,103.07,104.24,103.035,104.07,7044535,JNJ
2014-10-28,104.55,104.8,103.56,104.79,10347753,JNJ
2014-10-29,105.0,105.56,104.86,105.56,8188368,JNJ
2014-10-30,105.17,107.05,104.91,107.04,9068343,JNJ
2014-10-31,107.94,108.18,107.26,107.78,10803709,JNJ
2014-11-03,107.83,108.12,106.75,107.46,7084618,JNJ
2014-11-04,107.89,108.73,107.34,108.62,9349214,JNJ
2014-11-05,109.05,109.26,107.95,108.82,6966795,JNJ
2014-11-06,108.93,109.32,108.55,109.01,6200277,JNJ
2014-11-07,109.0,109.03,107.92,108.2,6652571,JNJ
2014-11-10,108.07,108.92,107.2,108.82,7573288,JNJ
2014-11-11,108.88,109.4,108.55,108.91,6229047,JNJ
2014-11-12,108.67,109.0,108.3862,108.75,4895939,JNJ
2014-11-13,109.05,109.49,108.5,109.07,4859955,JNJ
2014-11-14,108.92,109.06,108.01,108.16,5650746,JNJ
2014-11-17,108.0,108.69,107.61,108.3,5232983,JNJ
2014-11-18,108.13,109.06,107.72,108.83,5407151,JNJ
2014-11-19,108.45,108.81,108.1,108.76,5217829,JNJ
2014-11-20,108.55,108.57,107.69,108.18,8090667,JNJ
2014-11-21,108.73,108.73,107.62,107.86,8417378,JNJ
2014-11-24,107.92,108.23,106.64,106.88,9097994,JNJ
2014-11-25,106.98,107.19,106.7,106.7,7367894,JNJ
2014-11-26,106.77,107.25,106.6,107.21,5503702,JNJ
2014-11-28,107.61,108.82,107.33,108.25,5881239,JNJ
2014-12-01,107.89,108.813,107.35,108.03,5638779,JNJ
2014-12-02,107.97,108.53,107.5,108.51,6184380,JNJ
2014-12-03,108.54,108.99,107.65,107.72,8957411,JNJ
2014-12-04,108.09,108.3,107.38,107.56,6813598,JNJ
2014-12-05,107.53,108.74,107.221,108.51,6449739,JNJ
2014-12-08,108.42,108.88,108.1405,108.52,6500735,JNJ
2014-12-09,108.22,108.47,106.89,108.05,7214300,JNJ
2014-12-10,107.61,107.96,106.15,106.24,9416414,JNJ
2014-12-11,105.85,107.305,105.36,106.72,7114640,JNJ
2014-12-12,106.65,106.87,104.39,104.43,8334704,JNJ
2014-12-15,104.77,105.06,103.63,103.96,12110559,JNJ
2014-12-16,103.48,105.21,102.5,102.76,10212440,JNJ
2014-12-17,103.27,104.49,102.7,104.07,10207637,JNJ
2014-12-18,105.62,106.82,104.74,106.81,11756825,JNJ
2014-12-19,106.63,107.39,105.5,105.55,19154418,JNJ
2014-12-22,105.69,106.83,105.67,106.74,8124539,JNJ
2014-12-23,106.66,106.91,103.92,104.28,10181076,JNJ
2014-12-24,104.38,105.33,104.38,104.59,3420184,JNJ
2014-12-26,105.07,105.69,104.69,105.06,2951001,JNJ
2014-12-29,104.64,105.69,104.61,105.33,4273424,JNJ
2014-12-30,105.42,105.8,105.06,105.36,4371735,JNJ
2014-12-31,105.61,106.11,104.54,104.57,6202118,JNJ
2015-01-02,105.05,105.55,104.13,104.52,5756961,JNJ
2015-01-05,104.48,104.73,103.682,103.79,8079279,JNJ
2015-01-06,104.34,104.99,102.94,103.28,7428022,JNJ
2015-01-07,103.91,105.83,103.81,105.56,7931714,JNJ
2015-01-08,106.06,106.49,105.75,106.39,9925854,JNJ
2015-01-09,106.5,106.5,104.75,104.94,7364760,JNJ
2015-01-12,105.17,105.82,104.3,104.58,6838966,JNJ
2015-01-13,105.44,106.33,104.24,104.76,10155188,JNJ
2015-01-14,103.86,104.43,103.51,104.0,8887694,JNJ
2015-01-15,102.97,103.93,101.95,102.49,10834811,JNJ
2015-01-16,102.06,104.62,102.0,104.04,14092276,JNJ
2015-01-20,101.55,102.05,100.26,101.29,20467800,JNJ
2015-01-21,100.56,102.1,100.4,101.9,11702890,JNJ
2015-01-22,102.39,103.83,101.57,103.76,9036608,JNJ
2015-01-23,102.94,102.97,101.9397,102.2,10125960,JNJ
2015-01-26,101.8,102.45,101.21,102.26,8962787,JNJ
2015-01-27,101.83,102.7671,100.93,102.09,10160531,JNJ
2015-01-28,102.48,102.93,101.44,101.48,9053222,JNJ
2015-01-29,101.51,102.46,100.67,102.38,7569330,JNJ
2015-01-30,101.58,102.0,100.09,100.14,10676345,JNJ
2015-02-02,100.49,100.85,99.38,100.83,8990701,JNJ
2015-02-03,101.4,102.56,101.12,102.46,10005207,JNJ
2015-02-04,102.12,102.45,101.02,101.36,9514074,JNJ
2015-02-05,101.57,102.56,101.46,102.46,6642224,JNJ
2015-02-06,102.11,102.45,100.83,101.1,9215663,JNJ
2015-02-09,101.06,101.06,99.1,99.78,9851745,JNJ
2015-02-10,100.19,100.7,99.425,100.35,12275450,JNJ
2015-02-11,100.46,100.79,99.95,100.38,8177011,JNJ
2015-02-12,100.5,100.54,97.15,98.44,25835156,JNJ
2015-02-13,98.44,99.67,98.33,99.62,11153595,JNJ
2015-02-17,99.39,100.48,99.12,100.44,8627082,JNJ
2015-02-18,100.7,100.94,99.38,99.96,7878157,JNJ
2015-02-19,99.95,100.84,99.61,100.7,10028180,JNJ
2015-02-20,100.18,100.366,99.11,100.26,10085673,JNJ
2015-02-23,100.74,100.77,99.8,100.18,6878246,JNJ
2015-02-24,100.25,101.05,100.0,100.7,6588073,JNJ
2015-02-25,100.94,101.29,100.16,101.21,9683963,JNJ
2015-02-26,101.38,103.18,101.22,102.8,11437890,JNJ
2015-02-27,103.04,103.33,102.48,102.51,8500014,JNJ
2015-03-02,102.86,103.41,102.7,103.22,7277612,JNJ
2015-03-03,103.1,103.1,101.81,102.34,6419659,JNJ
2015-03-04,102.12,102.12,101.17,101.65,8665474,JNJ
2015-03-05,102.07,103.21,102.0,102.52,8042336,JNJ
2015-03-06,102.09,102.43,99.88,100.11,9287621,JNJ
2015-03-09,100.2,100.92,99.76,100.66,5701061,JNJ
2015-03-10,99.99,100.44,99.51,99.53,8735743,JNJ
2015-03-11,99.83,99.83,98.22,98.32,9138141,JNJ
2015-03-12,98.96,100.24,98.83,99.83,8317996,JNJ
2015-03-13,99.85,100.05,98.6393,99.21,7821813,JNJ
2015-03-16,99.74,101.07,99.74,101.06,7726509,JNJ
2015-03-17,100.11,100.52,99.41,99.89,7301526,JNJ
2015-03-18,99.89,101.74,99.13,101.46,7972458,JNJ
2015-03-19,101.04,101.955,100.91,101.69,6863107,JNJ
2015-03-20,101.87,102.9,101.76,102.4,12433761,JNJ
2015-03-23,102.47,103.35,102.23,102.98,9015961,JNJ
2015-03-24,102.83,103.23,101.93,101.96,8390708,JNJ
2015-03-25,101.85,102.5,100.34,100.34,8444099,JNJ
2015-03-26,99.95,100.81,99.56,100.14,9972373,JNJ
2015-03-27,100.28,100.95,100.15,100.34,5847382,JNJ
2015-03-30,101.24,101.86,100.76,101.55,6061170,JNJ
2015-03-31,100.97,101.49,100.59,100.6,8027954,JNJ
2015-04-01,100.46,100.46,98.61,99.15,11368126,JNJ
2015-04-02,99.44,99.99,98.89,99.64,6097146,JNJ
2015-04-06,98.84,99.56,98.04,99.16,9697623,JNJ
2015-04-07,99.55,100.87,99.433,100.1,7900303,JNJ
2015-04-08,99.84,100.45,99.6,100.16,7354110,JNJ
2015-04-09,100.57,101.65,100.33,101.33,8073887,JNJ
2015-04-10,101.33,102.14,100.93,102.06,6786456,JNJ
2015-04-13,101.54,101.98,100.55,100.55,10753497,JNJ
2015-04-14,101.05,101.46,100.185,100.52,9322175,JNJ
2015-04-15,100.54,101.24,100.33,100.6,8237103,JNJ
2015-04-16,100.27,100.3199,99.77,99.79,7324783,JNJ
2015-04-17,99.37,99.8515,99.11,99.58,11084248,JNJ
2015-04-20,100.26,100.88,100.05,100.21,6668541,JNJ
2015-04-21,100.66,100.99,100.16,100.3,6532698,JNJ
2015-04-22,100.63,100.8,99.96,100.43,4764283,JNJ
2015-04-23,100.5,100.82,99.91,100.46,7351494,JNJ
2015-04-24,100.11,101.529,100.0,101.08,6566915,JNJ
2015-04-27,101.16,101.6,100.47,100.58,9113861,JNJ
2015-04-28,100.45,100.9455,99.31,100.74,7484612,JNJ
2015-04-29,100.51,100.61,99.9,100.39,8926249,JNJ
2015-04-30,100.07,100.15,98.77,99.2,10170628,JNJ
2015-05-01,99.62,100.39,99.62,100.13,6255973,JNJ
2015-05-04,100.33,100.55,100.16,100.35,5532387,JNJ
2015-05-05,100.13,100.29,99.29,99.5,8828129,JNJ
2015-05-06,99.62,99.87,98.66,99.17,8030769,JNJ
2015-05-07,98.94,100.0,98.91,99.66,6401552,JNJ
2015-05-08,100.48,101.67,100.443,101.47,7508622,JNJ
2015-05-11,101.32,101.66,101.01,101.03,5698884,JNJ
2015-05-12,100.88,101.05,100.28,100.47,6903070,JNJ
2015-05-13,100.68,101.13,100.47,100.55,5826750,JNJ
2015-05-14,100.97,101.87,100.95,101.83,5454009,JNJ
2015-05-15,101.98,102.32,101.67,102.3,6023543,JNJ
2015-05-18,102.37,104.34,102.32,103.42,10479584,JNJ
2015-05-19,103.66,104.12,103.2549,103.96,7724081,JNJ
2015-05-20,104.42,104.48,103.31,103.6,7146547,JNJ
2015-05-21,102.91,103.3007,102.34,102.42,6875627,JNJ
2015-05-22,102.27,102.41,101.33,101.35,6216965,JNJ
2015-05-26,101.23,101.55,100.58,100.82,7918872,JNJ
2015-05-27,101.01,101.41,100.8,101.13,9297934,JNJ
2015-05-28,101.01,101.7,100.81,101.15,5700051,JNJ
2015-05-29,101.55,101.62,99.83,100.14,9957798,JNJ
2015-06-01,100.28,100.6,99.72,100.04,7298085,JNJ
2015-06-02,99.92,100.24,99.1,99.98,8312446,JNJ
2015-06-03,100.32,100.43,99.84,100.09,5375153,JNJ
2015-06-04,99.94,100.47,99.06,99.23,8057860,JNJ
2015-06-05,98.99,99.05,98.2,98.59,7557268,JNJ
2015-06-08,98.6,98.98,97.96,97.96,7054613,JNJ
2015-06-09,98.44,98.54,97.8,98.21,7844315,JNJ
2015-06-10,98.48,99.55,98.2,98.88,10025139,JNJ
2015-06-11,99.2,99.8,98.83,99.24,6175188,JNJ
2015-06-12,98.88,99.229,98.12,98.35,8717217,JNJ
2015-06-15,97.75,97.87,97.01,97.49,6833452,JNJ
2015-06-16,97.5,98.49,97.1,98.36,6049522,JNJ
2015-06-17,98.38,99.1199,98.15,98.73,6155753,JNJ
2015-06-18,98.86,100.55,98.71,100.36,8815756,JNJ
2015-06-19,99.88,100.2,99.78,99.86,11653584,JNJ
2015-06-22,100.6,100.84,99.99,100.09,5055871,JNJ
2015-06-23,100.1,100.36,99.48,99.78,6046627,JNJ
2015-06-24,99.51,99.81,99.07,99.33,7254699,JNJ
2015-06-25,99.5,99.98,99.11,99.12,6581098,JNJ
2015-06-26,99.43,100.13,99.12,99.64,9041052,JNJ
2015-06-29,98.98,99.35,97.62,97.68,11150902,JNJ
2015-06-30,98.43,98.45,97.3,97.46,8967911,JNJ
2015-07-01,98.3,98.675,97.64,98.47,6726694,JNJ
2015-07-02,98.85,99.02,98.32,98.44,6091886,JNJ
2015-07-06,97.71,98.5,96.64,98.2,6817796,JNJ
2015-07-07,98.63,98.98,97.52,98.92,7122569,JNJ
2015-07-08,98.42,98.59,97.69,97.77,6845543,JNJ
2015-07-09,99.05,99.5398,98.4,98.4,7316390,JNJ
2015-07-10,99.78,99.89,99.09,99.53,6969285,JNJ
2015-07-13,100.05,100.48,99.87,100.27,6986321,JNJ
2015-07-14,99.26,99.88,98.55,99.78,9890556,JNJ
2015-07-15,99.76,100.94,99.63,100.42,7990325,JNJ
2015-07-16,100.95,101.36,100.78,101.11,5774981,JNJ
2015-07-17,100.89,100.91,99.96,100.08,8054183,JNJ
2015-07-20,100.5,100.65,100.1,100.37,5016152,JNJ
2015-07-21,100.6,100.81,100.07,100.34,5891640,JNJ
2015-07-22,100.41,100.71,99.73,100.18,6721856,JNJ
2015-07-23,100.5,100.6,100.0,100.2,5016148,JNJ
2015-07-24,99.75,99.95,99.05,99.15,6524173,JNJ
2015-07-27,98.97,98.99,97.915,98.28,8733993,JNJ
2015-07-28,98.89,99.23,98.42,99.02,7757505,JNJ
2015-07-29,99.26,100.05,99.05,99.73,7853488,JNJ
2015-07-30,99.8,100.0,99.38,99.84,5517401,JNJ
2015-07-31,100.34,100.98,99.96,100.21,6216815,JNJ
2015-08-03,100.0,100.21,99.23,100.02,6172519,JNJ
2015-08-04,100.41,100.5,99.65,99.8,6005340,JNJ
2015-08-05,100.57,101.0,100.35,100.52,4571280,JNJ
2015-08-06,100.49,100.6,99.01,99.07,6987963,JNJ
2015-08-07,99.02,99.07,98.16,98.85,6027855,JNJ
2015-08-10,99.57,100.06,99.45,99.79,6133458,JNJ
2015-08-11,99.05,99.34,98.77,99.01,6682636,JNJ
2015-08-12,98.4,98.73,97.41,98.71,7607491,JNJ
2015-08-13,98.74,98.98,98.15,98.48,5047960,JNJ
2015-08-14,98.33,98.825,97.8728,98.81,5177310,JNJ
2015-08-17,98.44,99.88,98.06,99.87,6901809,JNJ
2015-08-18,99.24,99.68,99.02,99.37,7618826,JNJ
2015-08-19,99.18,99.99,98.78,99.31,7642349,JNJ
2015-08-20,98.95,100.1199,98.79,98.79,10620430,JNJ
2015-08-21,97.22,98.52,95.51,95.56,16141529,JNJ
2015-08-24,91.08,95.21,81.79,92.82,25636323,JNJ
2015-08-25,95.69,95.7,90.4,90.73,15671123,JNJ
2015-08-26,92.91,95.22,91.46,95.11,14738289,JNJ
2015-08-27,96.1,96.4,94.35,96.22,11131225,JNJ
2015-08-28,95.93,96.29,94.38,95.17,9200294,JNJ
2015-08-31,94.88,95.17,93.58,93.98,9083511,JNJ
2015-09-01,92.29,92.89,91.4601,92.09,14593543,JNJ
2015-09-02,93.45,93.47,92.5,93.35,11517391,JNJ
2015-09-03,93.66,94.09,92.26,92.64,9027240,JNJ
2015-09-04,91.58,91.88,90.5728,91.31,10997186,JNJ
2015-09-08,93.09,93.98,92.51,93.94,11394069,JNJ
2015-09-09,94.99,95.16,92.03,92.22,7384549,JNJ
2015-09-10,92.11,93.48,91.615,92.72,8359464,JNJ
2015-09-11,92.44,93.0,91.8,92.93,7381327,JNJ
2015-09-14,92.9,93.91,92.51,93.32,7948727,JNJ
2015-09-15,93.79,94.745,93.19,94.4,7030679,JNJ
2015-09-16,94.49,94.82,93.82,94.61,5630442,JNJ
2015-09-17,94.53,96.19,94.32,94.84,8258048,JNJ
2015-09-18,94.08,94.7185,93.25,93.39,14211147,JNJ
2015-09-21,93.87,94.6,92.37,93.13,7053655,JNJ
2015-09-22,92.26,93.44,91.8799,93.24,10618668,JNJ
2015-09-23,93.21,93.7,92.56,92.99,5609270,JNJ
2015-09-24,92.52,92.94,91.775,92.48,7407588,JNJ
2015-09-25,92.93,93.125,90.76,91.0,10794367,JNJ
2015-09-28,90.7,92.07,89.9,91.37,14332752,JNJ
2015-09-29,92.24,93.84,91.83,93.04,11519966,JNJ
2015-09-30,94.13,94.47,92.59,93.35,10970101,JNJ
2015-10-01,93.43,93.85,91.76,93.17,9675937,JNJ
2015-10-02,92.14,93.97,91.84,93.93,8368056,JNJ
2015-10-05,94.19,94.82,94.075,94.76,9419198,JNJ
2015-10-06,94.52,94.66,92.58,93.42,8365247,JNJ
2015-10-07,94.26,95.42,93.44,94.98,9466389,JNJ
2015-10-08,94.71,95.195,93.81,95.08,7090710,JNJ
2015-10-09,95.14,95.96,94.7775,95.37,8259654,JNJ
2015-10-12,95.07,96.47,94.98,95.99,8957937,JNJ
2015-10-13,94.79,96.23,94.31,95.45,12761886,JNJ
2015-10-14,95.21,95.96,94.12,94.53,8881871,JNJ
2015-10-15,95.0,97.35,94.86,97.15,9561891,JNJ
2015-10-16,97.87,98.31,97.4,98.24,9495256,JNJ
2015-10-19,98.05,98.2,97.31,97.94,8725430,JNJ
2015-10-20,97.95,98.25,97.31,97.59,6041789,JNJ
2015-10-21,97.64,98.22,97.07,97.63,7093295,JNJ
2015-10-22,97.85,99.81,97.13,99.53,9887929,JNJ
2015-10-23,99.88,100.88,99.53,100.31,9178873,JNJ
2015-10-26,100.05,100.28,99.49,99.94,7561604,JNJ
2015-10-27,99.92,100.9,99.7,100.19,8883164,JNJ
2015-10-28,100.45,100.48,99.5,100.48,7256317,JNJ
2015-10-29,100.47,101.53,100.12,101.37,6340702,JNJ
2015-10-30,101.53,102.12,101.01,101.03,10520339,JNJ
2015-11-02,101.18,102.34,100.84,102.17,6297939,JNJ
2015-11-03,101.84,102.3,101.11,101.96,6229192,JNJ
2015-11-04,101.9,102.39,101.69,101.94,5592309,JNJ
2015-11-05,102.25,102.49,101.42,102.33,6545590,JNJ
2015-11-06,101.57,101.92,100.86,101.92,6221110,JNJ
2015-11-09,101.39,101.59,100.55,100.84,6625850,JNJ
2015-11-10,101.0,101.76,100.68,101.45,5114204,JNJ
2015-11-11,101.78,102.355,101.5,101.86,6284749,JNJ
2015-11-12,101.14,101.605,100.22,100.27,6918671,JNJ
2015-11-13,100.04,100.94,99.74,99.88,8517537,JNJ
2015-11-16,100.38,101.29,100.04,101.22,5755804,JNJ
2015-11-17,101.34,101.71,100.88,101.5,5124025,JNJ
2015-11-18,101.53,102.8,101.31,102.67,7148429,JNJ
2015-11-19,102.66,102.68,102.06,102.49,5164480,JNJ
2015-11-20,102.49,102.8,102.2,102.48,7671517,JNJ
2015-11-23,102.39,103.0,102.19,102.77,6730605,JNJ
2015-11-24,101.81,102.79,101.81,102.04,7492381,JNJ
2015-11-25,102.17,102.33,101.96,101.96,5401491,JNJ
2015-11-27,102.28,102.62,101.79,102.37,2353779,JNJ
2015-11-30,102.48,102.48,101.24,101.24,8983655,JNJ
2015-12-01,101.73,102.49,101.12,102.36,7545986,JNJ
2015-12-02,102.5,102.93,101.99,102.05,6623500,JNJ
2015-12-03,102.27,102.37,100.31,100.79,12008737,JNJ
2015-12-04,101.4,103.0,101.28,102.95,7845387,JNJ
2015-12-07,102.61,103.49,102.6,103.32,7262911,JNJ
2015-12-08,102.98,103.24,101.9103,102.42,8005368,JNJ
2015-12-09,102.14,103.34,101.67,102.15,7947010,JNJ
2015-12-10,102.3,103.34,101.8,102.64,6479272,JNJ
2015-12-11,102.37,102.37,101.43,101.68,7796497,JNJ
2015-12-14,101.645,102.29,100.78,102.15,10641483,JNJ
2015-12-15,102.65,104.69,102.65,104.13,9283193,JNJ
2015-12-16,104.64,105.49,103.52,105.25,8178826,JNJ
2015-12-17,105.16,105.26,103.63,103.64,8740832,JNJ
2015-12-18,103.08,103.08,101.95,101.95,14966025,JNJ
2015-12-21,102.34,102.92,100.85,101.58,8321937,JNJ
2015-12-22,101.91,102.88,101.15,102.71,5581632,JNJ
2015-12-23,103.11,103.67,102.74,103.49,5531671,JNJ
2015-12-24,103.12,103.91,103.01,103.72,2546278,JNJ
2015-12-28,103.18,103.47,102.925,103.22,4062986,JNJ
2015-12-29,103.34,104.185,103.34,104.03,4229973,JNJ
2015-12-30,104.11,104.34,103.53,103.78,3847819,JNJ
2015-12-31,103.37,103.62,102.69,102.72,4592603,JNJ
2016-01-04,101.71,101.81,99.45,100.48,12722756,JNJ
2016-01-05,100.58,101.44,100.57,100.9,6467235,JNJ
2016-01-06,99.82,100.97,99.6,100.39,7733825,JNJ
2016-01-07,99.31,100.09,98.88,99.22,9433097,JNJ
2016-01-08,99.88,99.94,97.85,98.16,9766711,JNJ
2016-01-11,98.24,98.63,96.08,97.57,8151427,JNJ
2016-01-12,97.99,98.63,97.24,98.24,6745013,JNJ
2016-01-13,98.49,98.98,96.84,97.02,8290689,JNJ
2016-01-14,97.1,99.47,97.0,98.89,10164344,JNJ
2016-01-15,96.37,98.0,96.25,97.0,12662181,JNJ
2016-01-19,97.93,98.41,96.9,97.5,12457849,JNJ
2016-01-20,96.11,97.28,94.53,95.75,12685151,JNJ
2016-01-21,95.77,96.64,94.28,95.94,11266449,JNJ
2016-01-22,97.02,97.085,95.95,96.75,8379951,JNJ
2016-01-25,96.72,97.69,96.04,96.4,9350181,JNJ
2016-01-26,97.26,101.34,97.135,101.18,17266649,JNJ
2016-01-27,100.49,103.38,100.49,102.16,19330465,JNJ
2016-01-28,102.5,103.04,101.85,102.27,12789459,JNJ
2016-01-29,102.89,104.75,102.63,104.44,15614567,JNJ
2016-02-01,103.61,104.785,103.22,104.37,9803745,JNJ
2016-02-02,103.3,104.26,103.0,103.41,10616349,JNJ
2016-02-03,103.65,104.38,102.01,104.14,10168633,JNJ
2016-02-04,103.61,104.085,102.73,103.9,10389000,JNJ
2016-02-05,102.66,102.77,99.78,100.54,15522154,JNJ
2016-02-08,100.31,103.51,100.22,102.0,14323776,JNJ
2016-02-09,101.31,102.24,100.9725,101.97,10044539,JNJ
2016-02-10,102.05,102.91,101.3684,101.73,9833124,JNJ
2016-02-11,100.46,102.02,99.98,101.7,12465832,JNJ
2016-02-12,101.82,101.98,100.72,101.82,9035013,JNJ
2016-02-16,102.37,103.05,101.65,102.32,10452827,JNJ
2016-02-17,102.75,103.24,102.23,102.5,8904013,JNJ
2016-02-18,102.83,104.6767,102.5,104.24,10744647,JNJ
2016-02-19,103.58,104.68,103.38,104.16,9343260,JNJ
2016-02-22,104.44,104.75,104.05,104.75,6946975,JNJ
2016-02-23,104.65,104.79,103.96,104.08,6629181,JNJ
2016-02-24,103.34,105.075,102.97,104.96,9076094,JNJ
2016-02-25,104.95,106.39,104.77,106.38,8092468,JNJ
2016-02-26,106.82,106.92,105.42,105.78,9049441,JNJ
2016-02-29,105.28,106.2,105.04,105.21,10111077,JNJ
2016-03-01,105.9,107.24,105.44,107.22,8298471,JNJ
2016-03-02,106.91,107.41,106.43,107.04,9766977,JNJ
2016-03-03,106.82,107.0,105.63,106.65,6927155,JNJ
2016-03-04,106.51,106.98,106.07,106.5,6715668,JNJ
2016-03-07,106.0,106.9196,105.49,106.74,6973521,JNJ
2016-03-08,106.52,106.77,105.965,106.22,7632880,JNJ
2016-03-09,106.84,107.02,106.09,106.84,7564238,JNJ
2016-03-10,106.99,107.48,106.07,107.14,10474747,JNJ
2016-03-11,107.5,107.99,107.21,107.71,7768990,JNJ
2016-03-14,107.92,108.3,107.31,107.66,7242758,JNJ
2016-03-15,107.62,108.35,106.76,107.76,8476598,JNJ
2016-03-16,107.73,107.78,106.875,107.41,7065081,JNJ
2016-03-17,107.47,107.6,106.45,106.74,8571010,JNJ
2016-03-18,106.99,107.84,106.36,107.5,14758303,JNJ
2016-03-21,107.41,107.75,106.55,107.28,7674706,JNJ
2016-03-22,107.28,107.63,107.05,107.38,7821676,JNJ
2016-03-23,107.29,108.825,107.2,108.5,8191313,JNJ
2016-03-24,108.22,108.61,107.75,108.31,6284486,JNJ
2016-03-28,108.41,108.9,108.06,108.23,4738112,JNJ
2016-03-29,108.3,109.25,107.74,109.14,6612787,JNJ
2016-03-30,109.45,109.56,108.93,108.98,5248182,JNJ
2016-03-31,108.86,108.98,108.04,108.2,8167693,JNJ
2016-04-01,108.0,109.29,107.69,109.19,9043232,JNJ
2016-04-04,108.82,109.1,108.26,108.59,10668885,JNJ
2016-04-05,108.23,109.84,108.005,108.95,7938961,JNJ
2016-04-06,108.72,109.5,107.88,109.42,6828705,JNJ
2016-04-07,109.0,109.62,108.63,109.27,7822916,JNJ
2016-04-08,109.37,109.64,108.76,109.1,6301634,JNJ
2016-04-11,109.15,109.62,108.65,108.97,6823922,JNJ
2016-04-12,109.0,110.24,108.75,109.6,8412327,JNJ
2016-04-13,110.0,110.35,109.31,109.87,5758284,JNJ
2016-04-14,110.0,110.29,109.45,109.84,4457099,JNJ
2016-04-15,110.07,110.4,109.5,110.18,10057921,JNJ
2016-04-18,110.0,111.1,109.67,110.93,7772549,JNJ
2016-04-19,111.65,113.95,111.48,112.68,10526437,JNJ
2016-04-20,113.19,114.19,113.05,113.58,8213383,JNJ
2016-04-21,113.31,113.73,112.77,113.57,7884452,JNJ
2016-04-22,113.43,113.7531,112.828,113.32,7508690,JNJ
2016-04-25,113.31,113.55,112.48,113.51,6139854,JNJ
2016-04-26,113.45,113.56,112.65,112.91,5853561,JNJ
2016-04-27,112.96,113.2,112.46,112.77,5759301,JNJ
2016-04-28,112.1,112.71,111.64,112.48,6640041,JNJ
2016-04-29,112.06,112.22,111.51,112.08,7774512,JNJ
2016-05-02,112.22,112.7897,111.93,112.75,5178847,JNJ
2016-05-03,112.56,113.1,112.12,112.69,7554529,JNJ
2016-05-04,112.04,112.54,111.7,112.22,5214649,JNJ
2016-05-05,112.08,113.1,112.04,112.88,5404341,JNJ
2016-05-06,112.58,113.05,112.275,112.74,6099860,JNJ
2016-05-09,112.98,113.99,112.73,113.72,6512715,JNJ
2016-05-10,114.0,115.0,113.92,114.67,8356411,JNJ
2016-05-11,114.57,114.76,114.31,114.37,6680655,JNJ
2016-05-12,114.5,114.7599,113.54,114.23,7156263,JNJ
2016-05-13,113.9,114.09,113.36,113.56,6779907,JNJ
2016-05-16,113.39,114.63,113.31,114.44,6222861,JNJ
2016-05-17,114.54,114.56,113.24,113.83,9233911,JNJ
2016-05-18,113.61,114.025,112.88,113.59,8267933,JNJ
2016-05-19,112.99,113.04,112.2,112.86,8232205,JNJ
2016-05-20,112.2,112.92,111.76,112.64,7435203,JNJ
2016-05-23,112.77,112.82,112.04,112.16,6462321,JNJ
2016-05-24,112.52,113.5,112.52,112.69,6125259,JNJ
2016-05-25,113.18,113.725,112.85,113.35,5455518,JNJ
2016-05-26,113.11,113.32,112.85,112.9,3973550,JNJ
2016-05-27,113.04,113.34,112.69,113.06,4647024,JNJ
2016-05-31,113.26,113.63,112.32,112.69,10104705,JNJ
2016-06-01,112.57,113.06,112.07,112.78,4749563,JNJ
2016-06-02,112.87,114.65,112.86,114.49,7310801,JNJ
2016-06-03,114.47,115.39,114.115,114.76,6881721,JNJ
2016-06-06,114.97,116.0,114.9301,115.77,6349758,JNJ
2016-06-07,116.01,116.23,115.45,115.73,6417404,JNJ
2016-06-08,115.52,115.95,115.41,115.8,5863782,JNJ
2016-06-09,115.78,117.19,115.61,117.0,7375474,JNJ
2016-06-10,116.74,117.23,116.36,117.01,6067428,JNJ
2016-06-13,117.13,117.64,116.79,116.79,7940893,JNJ
2016-06-14,116.45,117.18,116.3,117.12,6378395,JNJ
2016-06-15,117.64,117.74,116.335,116.41,6371378,JNJ
2016-06-16,115.69,116.89,115.22,116.64,6664815,JNJ
2016-06-17,116.62,116.67,115.01,115.48,10702199,JNJ
2016-06-20,116.6,117.135,116.4297,116.54,5588202,JNJ
2016-06-21,116.99,117.15,116.18,116.18,5493490,JNJ
2016-06-22,116.54,117.21,116.3101,116.46,5833754,JNJ
2016-06-23,117.2,117.38,116.68,117.38,6775873,JNJ
2016-06-24,115.07,117.12,115.0,115.63,13939481,JNJ
2016-06-27,115.0,116.64,115.0,116.55,10896051,JNJ
2016-06-28,117.17,118.37,116.55,118.23,10089587,JNJ
2016-06-29,118.84,119.41,118.1,119.33,8341454,JNJ
2016-06-30,119.18,121.41,119.1601,121.3,11559922,JNJ
2016-07-01,121.54,121.54,120.79,121.29,7051358,JNJ
2016-07-05,121.36,123.23,121.34,122.27,9334141,JNJ
2016-07-06,121.93,122.66,121.54,122.64,9332366,JNJ
2016-07-07,122.59,122.81,122.01,122.51,6058727,JNJ
2016-07-08,123.0,123.1,121.96,122.85,6129913,JNJ
2016-07-11,122.71,123.45,122.41,122.93,6711586,JNJ
2016-07-12,122.65,123.2,122.61,122.92,6415861,JNJ
2016-07-13,122.68,123.4,122.3,123.0,5230819,JNJ
2016-07-14,122.98,123.74,122.91,123.18,5322718,JNJ
2016-07-15,123.77,124.3,122.71,123.0,7192765,JNJ
2016-07-18,123.0,123.22,122.44,123.14,6599199,JNJ
2016-07-19,124.78,125.75,123.34,125.25,11325700,JNJ
2016-07-20,125.84,126.07,125.04,125.14,7334633,JNJ
2016-07-21,125.21,125.74,124.89,125.15,5563937,JNJ
2016-07-22,125.12,125.35,124.645,125.03,5839195,JNJ
2016-07-25,125.07,125.13,124.14,124.89,4880569,JNJ
2016-07-26,125.025,125.55,124.75,125.15,5589861,JNJ
2016-07-27,125.1,125.23,124.34,124.77,4812634,JNJ
2016-07-28,124.98,125.0,124.41,124.46,4320393,JNJ
2016-07-29,124.34,125.32,124.34,125.23,7020910,JNJ
2016-08-01,125.31,125.71,125.1,125.4,4615103,JNJ
2016-08-02,125.65,125.9,124.476,124.85,7158693,JNJ
2016-08-03,125.0,125.0,123.69,123.9,5310641,JNJ
2016-08-04,124.24,124.39,123.64,123.86,4728165,JNJ
2016-08-05,124.38,124.38,123.76,124.24,5146935,JNJ
2016-08-08,124.0,124.15,123.23,123.65,5232469,JNJ
2016-08-09,123.91,124.0,123.33,123.43,3941488,JNJ
2016-08-10,123.59,123.78,123.24,123.36,4333466,JNJ
2016-08-11,123.85,124.14,123.47,123.77,4051971,JNJ
2016-08-12,123.47,123.77,122.95,123.22,4234841,JNJ
2016-08-15,123.12,123.27,122.28,122.31,6469495,JNJ
2016-08-16,122.11,122.32,120.06,120.33,11289111,JNJ
2016-08-17,120.5,121.33,119.85,121.31,10442818,JNJ
2016-08-18,121.17,121.39,119.9,120.73,8728000,JNJ
2016-08-19,119.91,119.99,119.32,119.92,7798299,JNJ
2016-08-22,119.9,119.9,118.95,119.13,6544864,JNJ
2016-08-23,119.67,119.96,119.02,119.44,5603177,JNJ
2016-08-24,119.48,119.61,118.62,118.71,6303942,JNJ
2016-08-25,118.86,119.21,118.33,118.57,5566048,JNJ
2016-08-26,118.84,119.74,118.56,119.04,6482673,JNJ
2016-08-29,119.3,120.13,119.055,119.92,5074924,JNJ
2016-08-30,120.67,120.67,119.255,119.47,3820510,JNJ
2016-08-31,119.54,119.62,119.01,119.34,5693081,JNJ
2016-09-01,119.19,119.39,118.6,119.08,4551792,JNJ
2016-09-02,119.36,119.81,118.9,119.32,5806365,JNJ
2016-09-06,119.78,119.97,119.36,119.75,5280652,JNJ
2016-09-07,119.84,119.95,119.435,119.61,4753760,JNJ
2016-09-08,119.37,119.82,119.14,119.47,4833010,JNJ
2016-09-09,119.03,119.16,118.18,118.23,7957267,JNJ
2016-09-12,117.76,119.45,117.38,119.16,7239795,JNJ
2016-09-13,118.42,118.83,117.49,117.61,7957869,JNJ
2016-09-14,117.85,118.33,117.46,117.86,6124894,JNJ
2016-09-15,117.81,118.94,117.32,118.63,5814900,JNJ
2016-09-16,118.51,119.14,118.12,118.25,12408779,JNJ
2016-09-19,118.36,118.66,117.64,117.66,5457633,JNJ
2016-09-20,118.17,118.24,117.69,117.95,5187716,JNJ
2016-09-21,117.95,119.0,117.64,118.91,6337292,JNJ
2016-09-22,119.25,119.84,119.14,119.46,5340466,JNJ
2016-09-23,119.41,119.6,118.71,118.81,4772980,JNJ
2016-09-26,118.63,118.64,117.56,117.78,5998854,JNJ
2016-09-27,118.39,119.22,117.72,119.22,5349466,JNJ
2016-09-28,119.05,119.52,118.81,119.39,5076091,JNJ
2016-09-29,118.88,119.27,117.0434,117.27,6190185,JNJ
2016-09-30,117.78,118.619,117.39,118.13,7941065,JNJ
2016-10-03,118.0,119.01,117.43,118.81,6098589,JNJ
2016-10-04,118.84,119.48,118.28,118.82,5733934,JNJ
2016-10-05,119.22,119.44,118.595,119.18,5778691,JNJ
2016-10-06,118.5,118.85,117.92,118.75,4448450,JNJ
2016-10-07,119.17,119.565,118.69,119.24,4799292,JNJ
2016-10-10,119.51,120.1955,119.35,119.8,3657049,JNJ
2016-10-11,119.41,119.63,117.06,117.64,6394159,JNJ
2016-10-12,117.96,118.43,117.5,117.97,4686022,JNJ
2016-10-13,117.54,119.2,117.28,118.26,7387365,JNJ
2016-10-14,118.5,118.8,117.56,117.56,5640519,JNJ
2016-10-17,117.5,118.55,117.5,118.49,6956374,JNJ
2016-10-18,117.38,118.48,115.16,115.41,12598255,JNJ
2016-10-19,115.57,115.89,114.46,114.59,7400937,JNJ
2016-10-20,114.83,115.7,114.59,114.87,6973009,JNJ
2016-10-21,114.11,114.24,112.99,113.44,8422032,JNJ
2016-10-24,113.93,114.1897,113.44,113.61,6141858,JNJ
2016-10-25,113.64,114.16,113.093,113.96,5594989,JNJ
2016-10-26,113.64,115.22,113.6,114.56,6429241,JNJ
2016-10-27,114.98,116.55,114.79,115.7,7548667,JNJ
2016-10-28,115.82,115.91,114.57,115.33,8813324,JNJ
2016-10-31,115.28,116.23,114.5,115.99,8552528,JNJ
2016-11-01,114.76,115.94,114.63,115.34,7591930,JNJ
2016-11-02,115.52,115.76,114.83,114.86,6591318,JNJ
2016-11-03,114.88,115.4393,114.75,115.03,6227110,JNJ
2016-11-04,115.04,115.94,115.04,115.11,7160570,JNJ
2016-11-07,115.89,116.72,115.84,116.66,6398177,JNJ
2016-11-08,116.48,117.57,116.47,117.05,6675268,JNJ
2016-11-09,120.0,122.5,118.1,120.31,16219977,JNJ
2016-11-10,120.77,121.1,119.02,119.54,11905170,JNJ
2016-11-11,119.49,119.49,118.13,118.47,8134783,JNJ
2016-11-14,118.58,118.99,116.5,116.6,10054905,JNJ
2016-11-15,116.4,116.69,115.82,116.32,7446670,JNJ
2016-11-16,116.65,116.78,116.08,116.36,6594838,JNJ
2016-11-17,116.68,116.68,116.12,116.57,5730329,JNJ
2016-11-18,115.79,115.92,114.81,115.36,7717773,JNJ
2016-11-21,115.44,115.6799,114.8,115.0,5843313,JNJ
2016-11-22,114.59,115.0,112.27,112.74,11649748,JNJ
2016-11-23,112.25,113.43,111.56,113.07,8467037,JNJ
2016-11-25,113.6,114.23,113.38,114.13,3433340,JNJ
2016-11-28,113.79,114.12,113.05,113.13,9065730,JNJ
2016-11-29,112.95,113.41,112.165,112.48,7799649,JNJ
2016-11-30,112.19,112.52,111.3,111.3,11178468,JNJ
2016-12-01,111.36,111.5399,111.0,111.38,8143287,JNJ
2016-12-02,111.72,112.53,111.44,111.96,6167740,JNJ
2016-12-05,112.4,112.42,111.73,111.94,5451568,JNJ
2016-12-06,112.24,113.2,111.85,112.06,6530358,JNJ
2016-12-07,111.89,111.89,109.32,111.1,11761134,JNJ
2016-12-08,110.54,111.195,109.93,110.99,7774945,JNJ
2016-12-09,111.41,112.43,111.2,112.26,7672088,JNJ
2016-12-12,112.69,115.4,112.58,115.36,9544063,JNJ
2016-12-13,115.53,115.97,115.01,115.89,7051623,JNJ
2016-12-14,116.12,117.3,114.58,114.99,9378704,JNJ
2016-12-15,115.33,115.92,114.89,115.89,6738083,JNJ
2016-12-16,116.41,116.46,115.46,115.88,11291124,JNJ
2016-12-19,116.07,116.66,115.94,116.02,6310789,JNJ
2016-12-20,115.98,116.25,114.91,115.66,5715163,JNJ
2016-12-21,116.2,116.2,114.74,115.31,5907740,JNJ
2016-12-22,115.0,115.526,113.88,115.44,4602309,JNJ
2016-12-23,115.4,116.32,115.3,115.96,2993339,JNJ
2016-12-27,115.89,116.0,115.38,115.91,3232942,JNJ
2016-12-28,115.88,116.16,115.05,115.1,3278292,JNJ
2016-12-29,115.23,115.87,115.01,115.49,2993622,JNJ
2016-12-30,115.8,115.99,114.975,115.21,5506734,JNJ
2017-01-03,115.78,116.0,115.23,115.84,5953048,JNJ
2017-01-04,115.5,116.23,115.31,115.65,5828946,JNJ
2017-01-05,116.0,116.97,115.4401,116.86,6217214,JNJ
2017-01-06,116.67,117.0,115.76,116.3,5221381,JNJ
2017-01-09,116.35,116.61,115.89,116.28,5457539,JNJ
2017-01-10,116.03,117.0,115.87,116.16,5312812,JNJ
2017-01-11,116.08,116.25,114.02,114.73,8887197,JNJ
2017-01-12,114.27,114.73,113.37,114.62,6627250,JNJ
2017-01-13,114.94,115.02,114.44,114.6,4935188,JNJ
2017-01-17,113.94,115.05,113.67,114.87,6255447,JNJ
2017-01-18,114.94,115.1,114.41,114.7,5014570,JNJ
2017-01-19,114.68,114.9,113.92,114.2,5540831,JNJ
2017-01-20,114.49,115.03,114.08,114.15,7502425,JNJ
2017-01-23,114.51,114.77,113.8,113.91,7989760,JNJ
2017-01-24,112.91,113.3,111.15,111.76,12450307,JNJ
2017-01-25,111.93,112.8,110.76,112.8,9385502,JNJ
2017-01-26,112.0,112.84,111.6,111.84,10164341,JNJ
2017-01-27,112.0,113.5398,111.9,113.38,8885867,JNJ
2017-01-30,113.4,113.6,112.85,113.13,6969430,JNJ
2017-01-31,112.79,113.4,112.43,113.25,8713408,JNJ
2017-02-01,112.48,113.32,112.47,113.23,7082322,JNJ
2017-02-02,112.82,113.62,112.77,113.57,7826308,JNJ
2017-02-03,113.5,113.66,112.66,113.64,7267569,JNJ
2017-02-06,113.46,113.59,112.62,113.4,6178433,JNJ
2017-02-07,113.6,113.62,113.05,113.48,5507915,JNJ
2017-02-08,113.3,113.69,113.15,113.4,5271951,JNJ
2017-02-09,113.47,114.65,113.4,114.08,5854606,JNJ
2017-02-10,114.32,115.99,114.23,115.24,6438536,JNJ
2017-02-13,115.28,116.12,115.22,115.88,5710779,JNJ
2017-02-14,115.44,116.4,115.32,116.36,5539136,JNJ
2017-02-15,115.9,117.46,115.59,117.2,5979679,JNJ
2017-02-16,117.0,118.28,116.995,118.08,7119291,JNJ
2017-02-17,118.19,118.9,118.05,118.86,8691397,JNJ
2017-02-21,118.4,119.89,118.32,119.66,8595110,JNJ
2017-02-22,119.28,119.77,119.25,119.52,5103903,JNJ
2017-02-23,119.52,121.9,119.48,121.7,9980945,JNJ
2017-02-24,121.5,122.74,120.9,122.73,10834986,JNJ
2017-02-27,122.13,122.88,122.1033,122.4,5946157,JNJ
2017-02-28,122.01,122.65,121.94,122.21,8885513,JNJ
2017-03-01,122.49,124.45,122.42,123.86,9393869,JNJ
2017-03-02,123.75,124.36,123.02,123.63,6950220,JNJ
2017-03-03,123.41,123.93,123.23,123.79,5593811,JNJ
2017-03-06,123.01,124.4268,122.6,123.71,6670681,JNJ
2017-03-07,122.58,124.46,122.39,123.83,6643988,JNJ
2017-03-08,123.75,124.68,123.5,124.1,7909858,JNJ
2017-03-09,124.58,126.21,124.17,125.95,8571147,JNJ
2017-03-10,126.04,126.49,125.54,126.21,7395375,JNJ
2017-03-13,125.83,126.95,125.79,126.68,7162476,JNJ
2017-03-14,126.86,127.75,126.77,127.05,7679707,JNJ
2017-03-15,127.05,129.0,126.6,128.96,8360637,JNJ
2017-03-16,128.44,128.7,127.77,128.46,7610720,JNJ
2017-03-17,128.45,128.94,127.95,128.06,13300756,JNJ
2017-03-20,128.04,128.42,127.97,128.07,5827497,JNJ
2017-03-21,128.38,128.45,127.14,127.25,7578634,JNJ
2017-03-22,127.05,127.65,126.21,126.26,10272668,JNJ
2017-03-23,126.1,127.002,125.66,125.9,8508073,JNJ
2017-03-24,125.86,126.36,125.13,125.48,6490304,JNJ
2017-03-27,125.16,126.14,125.15,125.8,5004285,JNJ
2017-03-28,125.62,125.78,124.78,125.66,5287559,JNJ
2017-03-29,125.05,125.33,124.36,124.92,3971828,JNJ
2017-03-30,124.74,125.43,124.28,124.66,4711693,JNJ
2017-03-31,124.11,124.825,124.03,124.55,5657560,JNJ
2017-04-03,124.73,125.31,124.2829,124.69,4956532,JNJ
2017-04-04,124.51,124.765,124.22,124.68,5358474,JNJ
2017-04-05,124.72,125.6016,124.41,124.8,5646251,JNJ
2017-04-06,124.85,125.46,124.5,125.05,4324385,JNJ
2017-04-07,125.12,125.47,124.83,124.92,3615126,JNJ
2017-04-10,124.87,124.95,124.23,124.34,4594234,JNJ
2017-04-11,124.26,124.79,123.95,124.22,4161540,JNJ
2017-04-12,124.54,125.46,124.36,125.4,5556604,JNJ
2017-04-13,125.13,125.65,124.96,124.99,5396539,JNJ
2017-04-17,125.02,125.81,124.93,125.72,5367465,JNJ
2017-04-18,123.18,123.37,120.95,121.82,13485682,JNJ
2017-04-19,122.1,122.28,121.11,121.37,6993098,JNJ
2017-04-20,121.86,122.15,121.35,121.87,6330136,JNJ
2017-04-21,121.78,122.04,121.54,121.76,6021721,JNJ
2017-04-24,122.52,123.21,122.15,122.89,5679021,JNJ
2017-04-25,123.34,123.745,123.01,123.43,5089987,JNJ
2017-04-26,123.79,124.26,123.48,123.51,5021839,JNJ
2017-04-27,123.58,124.3057,123.4,123.74,4225165,JNJ
2017-04-28,123.85,123.9,123.13,123.47,4381766,JNJ
2017-05-01,123.4,123.775,123.0,123.34,4556360,JNJ
2017-05-02,123.52,123.74,122.89,123.7,4881641,JNJ
2017-05-03,123.59,123.7,123.04,123.33,3736531,JNJ
2017-05-04,123.69,123.95,123.23,123.95,3753201,JNJ
2017-05-05,123.8,123.8,122.86,123.51,4139755,JNJ
2017-05-08,123.53,123.8,123.02,123.25,3609058,JNJ
2017-05-09,123.23,123.47,122.88,123.21,3762488,JNJ
2017-05-10,122.91,123.055,122.38,122.81,4237412,JNJ
2017-05-11,122.5,123.21,122.34,123.2,4095893,JNJ
2017-05-12,123.11,124.1,123.01,123.64,4097060,JNJ
2017-05-15,124.41,127.36,124.33,126.99,9854621,JNJ
2017-05-16,127.34,128.37,127.06,127.77,7233801,JNJ
2017-05-17,126.6,127.89,126.45,126.67,6480802,JNJ
2017-05-18,126.46,127.87,125.96,126.97,6571254,JNJ
2017-05-19,127.03,127.39,126.44,127.0,6957196,JNJ
2017-05-22,126.63,127.65,126.63,127.26,4858199,JNJ
2017-05-23,127.31,128.15,127.31,127.52,3973025,JNJ
2017-05-24,127.79,128.0,127.29,127.51,3968185,JNJ
2017-05-25,126.74,127.62,126.33,127.53,5294263,JNJ
2017-05-26,127.23,127.67,126.83,126.92,4005234,JNJ
2017-05-30,126.7,127.3901,126.19,127.11,3665353,JNJ
2017-05-31,127.35,128.8,127.35,128.25,8813511,JNJ
2017-06-01,128.32,128.78,128.12,128.78,5790899,JNJ
2017-06-02,129.05,130.14,128.83,130.08,6562557,JNJ
2017-06-05,129.97,130.7,129.8,130.36,4634663,JNJ
2017-06-06,130.18,131.33,130.03,130.83,5619093,JNJ
2017-06-07,131.0,131.48,130.58,130.75,5765471,JNJ
2017-06-08,131.0,131.4,129.96,130.55,8101669,JNJ
2017-06-09,130.37,131.7,130.31,131.53,5993031,JNJ
2017-06-12,131.64,132.04,131.09,131.82,8020951,JNJ
2017-06-13,131.75,132.73,131.4,132.02,5733817,JNJ
2017-06-14,132.51,133.56,132.51,132.77,7329376,JNJ
2017-06-15,132.0,133.35,131.805,133.04,5264996,JNJ
2017-06-16,133.72,134.605,133.04,134.35,12639630,JNJ
2017-06-19,134.15,134.68,133.49,134.07,7488704,JNJ
2017-06-20,133.9,134.755,133.9,134.22,5201174,JNJ
2017-06-21,134.29,135.11,134.02,134.91,5841053,JNJ
2017-06-22,135.45,137.0,135.27,136.05,7311037,JNJ
2017-06-23,135.45,136.51,135.32,136.43,9007077,JNJ
2017-06-26,136.48,136.899,136.2,136.34,5561844,JNJ
2017-06-27,136.5,136.73,134.99,135.01,6120536,JNJ
2017-06-28,135.95,136.2,133.57,133.82,6557871,JNJ
2017-06-29,133.4,133.7276,132.31,132.64,5749952,JNJ
2017-06-30,132.7,133.2,132.28,132.29,5264416,JNJ
2017-07-03,132.79,133.32,132.65,132.9,2930998,JNJ
2017-07-05,132.98,134.06,132.42,133.64,4302669,JNJ
2017-07-06,133.61,133.97,132.405,132.52,4282244,JNJ
2017-07-07,132.91,133.0,131.69,132.54,4994080,JNJ
2017-07-10,132.74,132.87,131.23,131.55,4019587,JNJ
2017-07-11,131.43,131.79,130.48,131.23,3733072,JNJ
2017-07-12,132.04,132.89,131.77,132.23,5053248,JNJ
2017-07-13,132.1,132.22,130.99,131.86,4424422,JNJ
2017-07-14,132.0,133.0,131.74,132.6,4383133,JNJ
2017-07-17,132.71,132.93,131.75,132.15,4939384,JNJ
2017-07-18,131.62,134.95,131.0801,134.46,10255960,JNJ
2017-07-19,134.84,135.41,134.52,135.21,5503298,JNJ
2017-07-20,135.73,137.08,135.62,136.57,6088612,JNJ
2017-07-21,135.33,136.27,135.1,135.31,6773546,JNJ
2017-07-24,134.99,135.16,132.85,133.01,8306671,JNJ
2017-07-25,133.74,133.8499,131.45,131.88,6262907,JNJ
2017-07-26,131.66,132.24,130.75,130.95,5382182,JNJ
2017-07-27,130.85,131.15,129.5711,130.83,5838110,JNJ
2017-07-28,131.14,131.99,130.52,131.85,4970860,JNJ
2017-07-31,132.14,133.58,132.1,132.72,5440788,JNJ
2017-08-01,133.17,133.35,132.28,132.51,3837566,JNJ
2017-08-02,132.08,132.5,131.5,132.16,4032147,JNJ
2017-08-03,131.91,133.4,131.51,133.35,4327314,JNJ
2017-08-04,133.74,134.01,132.8,133.18,3192805,JNJ
2017-08-07,133.09,133.48,132.51,132.86,3010828,JNJ
2017-08-08,132.5,132.8,131.4,132.27,5535804,JNJ
2017-08-09,132.81,133.41,132.365,133.23,6332347,JNJ
2017-08-10,133.04,133.8501,132.37,133.09,5607853,JNJ
2017-08-11,133.64,134.49,132.75,133.1,4270571,JNJ
2017-08-14,134.2,134.37,132.87,133.48,3041064,JNJ
2017-08-15,133.85,133.94,133.195,133.38,3931763,JNJ
2017-08-16,134.08,134.97,133.86,134.17,4469937,JNJ
2017-08-17,134.18,134.74,133.0314,133.04,5741389,JNJ
2017-08-18,132.67,133.78,132.381,132.63,4792761,JNJ
2017-08-21,132.28,133.65,132.1875,133.45,4659993,JNJ
2017-08-22,131.57,132.45,131.3,132.21,3277861,JNJ
2017-08-23,134.43,134.49,132.65,132.8,5129938,JNJ
2017-08-24,132.82,133.08,132.27,132.89,5398432,JNJ
2017-08-25,131.91,132.56,131.62,131.68,4133347,JNJ
2017-08-28,131.68,132.12,131.49,131.74,5349181,JNJ
2017-08-29,131.57,132.45,131.3,132.21,3277875,JNJ
2017-08-30,132.0,132.0,130.9,131.07,5430781,JNJ
2017-08-31,131.39,132.5,131.25,132.37,7407143,JNJ
2017-09-01,132.6,132.65,130.935,131.03,3820814,JNJ
2017-09-05,130.72,131.18,129.72,129.9,5154935,JNJ
2017-09-06,130.54,131.0,130.21,130.67,5601903,JNJ
2017-09-07,130.86,132.52,130.25,132.19,3800234,JNJ
2017-09-08,132.0,132.34,130.87,130.98,4854414,JNJ
2017-09-11,131.37,133.34,131.02,133.21,5724233,JNJ
2017-09-12,133.83,133.88,131.93,132.63,5465190,JNJ
2017-09-13,132.67,133.7467,131.85,132.45,4679486,JNJ
2017-09-14,132.14,134.47,131.99,134.18,6274510,JNJ
2017-09-15,134.79,135.45,134.18,134.45,15522011,JNJ
2017-09-18,134.44,135.77,134.11,135.38,5261593,JNJ
2017-09-19,135.02,135.79,134.35,135.22,4903837,JNJ
2017-09-20,133.25,134.29,132.34,133.22,8705535,JNJ
2017-09-21,133.31,133.82,131.3775,131.75,6051811,JNJ
2017-09-22,131.99,132.39,131.2701,131.39,4334862,JNJ
2017-09-25,131.47,131.76,130.83,131.17,6017418,JNJ
2017-09-26,131.5,131.94,130.82,130.94,4516193,JNJ
2017-09-27,131.0,131.09,129.43,129.75,5796066,JNJ
2017-09-28,129.91,130.27,129.29,129.47,3992740,JNJ
2017-09-29,129.58,130.47,129.05,130.01,5736925,JNJ
2017-10-02,130.16,131.33,130.02,131.22,4492936,JNJ
2017-10-03,131.65,132.4,131.36,132.1,3900761,JNJ
2017-10-04,132.4,133.18,132.1,132.89,3589047,JNJ
2017-10-05,132.89,133.31,132.36,133.19,3741108,JNJ
2017-10-06,133.0,133.25,132.48,133.22,2469506,JNJ
2017-10-09,133.66,133.815,133.17,133.45,3751097,JNJ
2017-10-10,133.56,134.13,132.92,133.9,4184588,JNJ
2017-10-11,134.88,137.08,134.37,136.65,8269430,JNJ
2017-10-12,136.34,137.52,136.02,136.83,5172806,JNJ
2017-10-13,136.6,137.42,136.34,136.43,4106625,JNJ
2017-10-16,136.45,137.26,135.54,136.12,5120140,JNJ
2017-10-17,137.67,141.12,137.06,140.79,11717348,JNJ
2017-10-18,140.79,141.58,140.07,140.68,6827734,JNJ
2017-10-19,140.71,142.98,140.535,142.04,9181291,JNJ
2017-10-20,142.38,143.62,141.83,142.4,5634523,JNJ
2017-10-23,142.13,144.3523,142.081,143.62,6685964,JNJ
2017-10-24,143.38,143.38,140.93,141.64,6585767,JNJ
2017-10-25,141.16,143.23,140.9594,142.42,4856522,JNJ
2017-10-26,142.51,143.75,141.38,141.81,5841067,JNJ
2017-10-27,141.0,142.7,140.2,141.78,5140654,JNJ
2017-10-30,141.08,141.21,139.32,140.0,6034336,JNJ
2017-10-31,140.02,140.26,138.98,139.41,4832136,JNJ
2017-11-01,139.83,140.59,139.34,139.98,5006771,JNJ
2017-11-02,140.11,140.29,139.11,139.93,3494055,JNJ
2017-11-03,139.73,140.4,139.3,140.08,2736951,JNJ
2017-11-06,140.01,140.49,139.72,139.76,4220666,JNJ
2017-11-07,140.08,140.15,138.91,139.77,4201853,JNJ
2017-11-08,139.7,141.87,139.4601,141.32,4440729,JNJ
2017-11-09,140.86,141.41,139.8,140.35,3513501,JNJ
2017-11-10,140.13,140.13,138.61,139.56,4240786,JNJ
2017-11-13,139.01,140.02,138.42,139.76,4322275,JNJ
2017-11-14,139.57,140.2843,138.92,139.49,4078239,JNJ
2017-11-15,139.23,139.83,138.75,139.1,4811462,JNJ
2017-11-16,139.42,139.68,138.64,138.87,4193806,JNJ
2017-11-17,138.3,138.86,137.89,138.0,4247381,JNJ
2017-11-20,138.15,138.56,137.74,137.93,4266264,JNJ
2017-11-21,138.45,139.26,138.19,138.34,5660581,JNJ
2017-11-22,138.3,138.38,136.6,137.29,3917467,JNJ
2017-11-24,137.5,138.38,137.31,138.01,2606832,JNJ
2017-11-27,137.51,138.31,137.48,138.1,3933071,JNJ
2017-11-28,138.3,140.53,138.2517,140.02,5052825,JNJ
2017-11-29,140.22,140.63,138.95,139.81,5851449,JNJ
2017-11-30,140.06,140.28,138.48,139.33,8941892,JNJ
2017-12-01,139.57,140.53,138.6,139.98,5990487,JNJ
2017-12-04,140.62,141.5,138.93,139.01,5916688,JNJ
2017-12-05,139.88,140.81,139.2,139.67,6745335,JNJ
2017-12-06,140.25,141.96,140.19,141.06,5591702,JNJ
2017-12-07,141.0,141.499,139.26,140.01,4713177,JNJ
2017-12-08,140.0,140.76,139.8,140.59,5101341,JNJ
2017-12-11,140.1,141.17,139.83,141.14,4358620,JNJ
2017-12-12,142.06,143.57,142.04,142.6,8016720,JNJ
2017-12-13,142.5,143.43,142.21,142.89,6118375,JNJ
2017-12-14,143.6,143.62,141.61,141.65,5337934,JNJ
2017-12-15,142.73,143.14,141.78,142.46,12516980,JNJ
2017-12-18,142.43,143.8,141.401,141.8,5833232,JNJ
2017-12-19,141.72,142.38,141.36,141.78,6580136,JNJ
2017-12-20,142.29,142.58,141.08,141.16,6289782,JNJ
2017-12-21,141.76,142.17,141.02,141.06,6284711,JNJ
2017-12-22,140.9,141.35,140.04,140.12,4665587,JNJ
2017-12-26,140.46,140.54,139.68,140.09,3271087,JNJ
2017-12-27,140.42,141.15,140.2,140.57,3753629,JNJ
2017-12-28,140.7,141.0,140.33,140.56,2484959,JNJ
2017-12-29,140.98,141.2074,139.58,139.72,4452924,JNJ
2018-01-02,139.66,139.95,138.72,139.23,6842124,JNJ
2018-01-03,139.36,140.68,138.9,140.56,5350496,JNJ
2018-01-04,140.45,141.14,140.22,140.55,4837642,JNJ
2018-01-05,140.69,141.82,140.281,141.71,6158754,JNJ
2018-01-08,141.7,142.0,140.92,141.89,5129798,JNJ
2018-01-09,142.37,145.68,142.26,144.14,8897002,JNJ
2018-01-10,143.55,144.155,143.32,143.97,6558622,JNJ
2018-01-11,144.13,144.9,143.69,144.79,4962160,JNJ
2018-01-12,144.99,146.42,144.9,145.76,5450570,JNJ
2018-01-16,146.42,148.06,146.03,146.86,8804005,JNJ
2018-01-17,147.84,148.32,145.48,146.98,10619654,JNJ
2018-01-18,146.93,147.44,145.97,146.92,5554815,JNJ
2018-01-19,147.46,147.65,146.42,147.36,8738791,JNJ
2018-01-22,147.01,148.14,146.72,148.14,7010438,JNJ
2018-01-23,146.96,147.44,141.62,141.83,17473631,JNJ
2018-01-24,143.5,143.56,141.8,142.07,13034368,JNJ
2018-01-25,142.31,144.66,142.2105,144.4,7938846,JNJ
2018-01-26,144.5,145.6,144.13,145.33,8065646,JNJ
2018-01-29,144.85,144.94,143.53,143.68,8013444,JNJ
2018-01-30,143.4,143.82,142.43,142.43,8376092,JNJ
2018-01-31,142.57,142.57,138.1,138.19,13137396,JNJ
2018-02-01,137.53,140.67,137.0,140.02,9393645,JNJ
2018-02-02,139.02,140.36,137.38,137.68,9262508,JNJ
2018-02-05,136.58,137.0,122.15,130.39,19954145,JNJ
2018-02-06,130.01,132.99,128.0,131.83,19193520,JNJ
2018-02-07,131.89,133.43,131.35,131.42,10550411,JNJ
2013-02-08,22.33,22.34,21.74,21.84,6260670,JNPR
2013-02-11,21.87,22.02,21.67,21.71,3831112,JNPR
2013-02-12,21.76,21.83,21.5195,21.61,3770538,JNPR
2013-02-13,21.59,21.7397,21.285,21.67,5598535,JNPR
2013-02-14,21.52,21.76,21.09,21.68,4892595,JNPR
2013-02-15,21.73,21.88,21.45,21.86,5636127,JNPR
2013-02-19,21.6,22.25,21.33,22.25,5462471,JNPR
2013-02-20,22.18,22.29,21.69,21.71,3850634,JNPR
2013-02-21,21.63,21.63,21.12,21.33,4742520,JNPR
2013-02-22,21.54,21.64,21.26,21.45,2551451,JNPR
2013-02-25,21.67,21.68,20.72,20.72,5504070,JNPR
2013-02-26,20.83,20.965,20.12,20.46,11591217,JNPR
2013-02-27,20.49,20.85,20.3401,20.72,4956260,JNPR
2013-02-28,20.67,20.99,20.52,20.68,5062092,JNPR
2013-03-01,20.59,20.68,20.39,20.49,4359951,JNPR
2013-03-04,20.5,20.51,20.05,20.13,5087341,JNPR
2013-03-05,20.2,20.5,19.89,19.98,9383207,JNPR
2013-03-06,20.12,20.36,20.02,20.12,6014314,JNPR
2013-03-07,20.67,21.195,20.67,21.12,7520607,JNPR
2013-03-08,21.22,21.27,20.61,20.69,5743612,JNPR
2013-03-11,20.62,20.94,20.5202,20.89,3540242,JNPR
2013-03-12,20.79,20.99,20.7,20.77,2790475,JNPR
2013-03-13,20.75,20.79,20.36,20.54,3596944,JNPR
2013-03-14,20.75,21.04,20.43,20.51,3430201,JNPR
2013-03-15,20.39,20.49,20.121,20.17,5613340,JNPR
2013-03-18,19.08,20.305,19.01,20.21,12561030,JNPR
2013-03-19,19.06,19.57,18.65,19.14,16872845,JNPR
2013-03-20,18.84,19.37,18.83,19.31,6636664,JNPR
2013-03-21,18.64,18.93,18.55,18.89,13177196,JNPR
2013-03-22,18.99,19.14,18.64,18.72,7086962,JNPR
2013-03-25,18.75,19.095,18.69,18.96,7459496,JNPR
2013-03-26,19.06,19.06,18.51,18.65,8993843,JNPR
2013-03-27,18.57,18.79,18.51,18.67,9203768,JNPR
2013-03-28,18.66,18.78,18.47,18.54,7870536,JNPR
2013-04-01,18.59,18.725,18.45,18.54,4723176,JNPR
2013-04-02,18.61,18.73,18.25,18.27,5177330,JNPR
2013-04-03,18.31,18.62,18.19,18.27,4539259,JNPR
2013-04-04,18.33,18.33,17.93,18.12,5458335,JNPR
2013-04-05,16.99,17.65,16.75,17.55,13042741,JNPR
2013-04-08,17.85,17.89,17.52,17.83,4887215,JNPR
2013-04-09,17.82,18.16,17.81,18.0,4161713,JNPR
2013-04-10,18.17,19.05,18.13,18.84,11719637,JNPR
2013-04-11,18.7,18.79,18.36,18.56,6622534,JNPR
2013-04-12,18.48,18.74,18.245,18.72,5574679,JNPR
2013-04-15,18.58,18.79,18.08,18.1,5716282,JNPR
2013-04-16,18.24,18.335,17.91,18.14,5710268,JNPR
2013-04-17,17.98,18.2,17.63,17.7,4896259,JNPR
2013-04-18,17.79,17.84,17.25,17.32,4655322,JNPR
2013-04-19,17.39,17.45,17.06,17.1,6325836,JNPR
2013-04-22,17.1,17.24,16.93,17.12,4884210,JNPR
2013-04-23,17.26,17.7,17.165,17.36,13849531,JNPR
2013-04-24,16.14,16.46,15.62,15.69,34254738,JNPR
2013-04-25,15.78,16.13,15.665,15.91,8979054,JNPR
2013-04-26,15.86,15.96,15.76,15.79,7477730,JNPR
2013-04-29,15.84,16.2099,15.81,16.06,9657287,JNPR
2013-04-30,16.06,16.85,16.01,16.55,11537333,JNPR
2013-05-01,16.49,16.691,16.23,16.31,8192902,JNPR
2013-05-02,16.36,16.47,16.23,16.3,8215507,JNPR
2013-05-03,16.41,16.605,16.3,16.48,4584896,JNPR
2013-05-06,16.57,16.97,16.48,16.93,10600461,JNPR
2013-05-07,16.83,16.99,16.66,16.8,6193961,JNPR
2013-05-08,16.68,17.32,16.67,17.29,8109503,JNPR
2013-05-09,17.24,17.44,17.15,17.34,5318263,JNPR
2013-05-10,17.39,17.52,17.22,17.36,5540408,JNPR
2013-05-13,17.29,17.4,17.2,17.27,4586449,JNPR
2013-05-14,17.3,17.33,17.09,17.1,8121098,JNPR
2013-05-15,17.1,17.13,16.84,17.07,6701015,JNPR
2013-05-16,17.7,18.02,17.49,17.78,11883189,JNPR
2013-05-17,17.67,17.74,17.48,17.61,6355619,JNPR
2013-05-20,17.58,17.72,17.47,17.58,4608921,JNPR
2013-05-21,17.57,17.72,17.49,17.64,5005115,JNPR
2013-05-22,17.62,17.66,17.34,17.42,9339691,JNPR
2013-05-23,17.16,17.39,17.16,17.28,6994124,JNPR
2013-05-24,17.24,17.38,17.15,17.35,5619105,JNPR
2013-05-28,17.52,17.69,17.405,17.47,5003743,JNPR
2013-05-29,17.41,18.08,17.39,17.99,9733360,JNPR
2013-05-30,18.04,18.18,17.9,18.01,4433940,JNPR
2013-05-31,17.93,18.06,17.73,17.73,4471669,JNPR
2013-06-03,17.69,17.78,17.455,17.5,6157023,JNPR
2013-06-04,17.41,17.57,17.32,17.39,5187775,JNPR
2013-06-05,17.34,18.68,17.22,18.54,16774582,JNPR
2013-06-06,18.75,19.1,18.185,18.47,9056790,JNPR
2013-06-07,18.52,19.08,18.4,19.06,7675268,JNPR
2013-06-10,19.06,19.15,18.8,19.03,7009906,JNPR
2013-06-11,18.84,18.84,18.263,18.3,5605419,JNPR
2013-06-12,18.43,18.7,18.29,18.39,4429376,JNPR
2013-06-13,18.34,19.31,18.33,19.27,8395907,JNPR
2013-06-14,19.22,19.615,18.97,19.05,6476644,JNPR
2013-06-17,19.16,19.25,18.91,19.06,5060917,JNPR
2013-06-18,19.09,19.33,19.09,19.13,4081527,JNPR
2013-06-19,19.11,19.29,18.91,19.13,6259351,JNPR
2013-06-20,19.07,19.43,18.97,19.19,10666668,JNPR
2013-06-21,19.21,19.29,18.79,18.79,13580627,JNPR
2013-06-24,18.52,18.64,18.05,18.49,6732291,JNPR
2013-06-25,18.65,18.83,18.28,18.41,5293486,JNPR
2013-06-26,18.55,18.55,18.19,18.46,4086520,JNPR
2013-06-27,18.59,19.11,18.56,19.05,5326539,JNPR
2013-06-28,19.05,19.35,18.78,19.31,9262551,JNPR
2013-07-01,19.4,19.68,19.25,19.48,5371692,JNPR
2013-07-02,19.45,19.4801,19.02,19.13,3533361,JNPR
2013-07-03,19.11,19.325,19.03,19.3,1707992,JNPR
2013-07-05,19.41,19.62,19.3,19.61,2581272,JNPR
2013-07-08,19.67,19.92,19.28,19.28,5794503,JNPR
2013-07-09,19.37,19.73,19.37,19.67,2783267,JNPR
2013-07-10,19.8,19.99,19.605,19.68,4332417,JNPR
2013-07-11,19.88,20.19,19.86,20.16,4896282,JNPR
2013-07-12,20.17,20.5,20.09,20.35,3425631,JNPR
2013-07-15,20.33,20.79,20.25,20.45,3868242,JNPR
2013-07-16,20.47,20.56,20.25,20.55,2490573,JNPR
2013-07-17,20.5,20.92,20.36,20.74,3755968,JNPR
2013-07-18,20.8,21.12,20.73,21.03,3362304,JNPR
2013-07-19,20.96,21.24,20.89,21.04,3360104,JNPR
2013-07-22,20.69,20.78,20.34,20.75,5802074,JNPR
2013-07-23,20.85,21.43,20.63,21.34,13207735,JNPR
2013-07-24,21.75,21.82,21.03,21.66,13000351,JNPR
2013-07-25,21.69,22.105,21.67,22.07,7001380,JNPR
2013-07-26,21.94,22.0,21.49,21.52,5948252,JNPR
2013-07-29,21.45,21.66,21.34,21.5,4397194,JNPR
2013-07-30,21.59,22.0,21.58,21.9,4632132,JNPR
2013-07-31,21.87,22.0,21.55,21.67,5013562,JNPR
2013-08-01,21.76,22.03,21.69,21.97,3761832,JNPR
2013-08-02,21.87,21.95,21.72,21.8,2779050,JNPR
2013-08-05,21.72,22.22,21.7001,22.02,2659450,JNPR
2013-08-06,21.98,22.18,21.755,21.99,3121990,JNPR
2013-08-07,22.13,22.25,21.88,22.0,4556253,JNPR
2013-08-08,22.09,22.19,21.95,22.16,2323373,JNPR
2013-08-09,22.05,22.1,20.85,20.92,10973921,JNPR
2013-08-12,20.67,20.7,20.43,20.59,12061787,JNPR
2013-08-13,20.66,21.22,20.6,21.16,5044967,JNPR
2013-08-14,21.17,21.33,21.04,21.1,2775913,JNPR
2013-08-15,20.48,20.65,20.29,20.3,6013305,JNPR
2013-08-16,20.32,20.61,20.3,20.44,3829042,JNPR
2013-08-19,20.47,20.52,20.0302,20.06,2926758,JNPR
2013-08-20,20.11,20.58,20.07,20.31,3315385,JNPR
2013-08-21,20.23,20.3,19.89,19.9,3314677,JNPR
2013-08-22,19.93,20.14,19.75,19.91,4200212,JNPR
2013-08-23,20.05,20.09,19.73,19.74,5836475,JNPR
2013-08-26,19.73,19.89,19.47,19.52,6332156,JNPR
2013-08-27,19.37,19.38,18.89,18.95,5678615,JNPR
2013-08-28,18.97,19.21,18.94,19.01,3603121,JNPR
2013-08-29,18.99,19.19,18.82,18.87,4104140,JNPR
2013-08-30,18.94,19.11,18.71,18.9,5394122,JNPR
2013-09-03,19.11,19.54,19.11,19.45,6630522,JNPR
2013-09-04,19.55,20.8,19.46,20.72,11044178,JNPR
2013-09-05,20.69,20.79,20.41,20.5,3629635,JNPR
2013-09-06,20.65,21.02,20.48,20.83,4759255,JNPR
2013-09-09,20.93,20.99,20.675,20.87,3311278,JNPR
2013-09-10,20.96,21.2,20.86,21.15,3446573,JNPR
2013-09-11,21.1,21.56,21.1,21.41,3846913,JNPR
2013-09-12,21.45,21.58,21.14,21.16,3687756,JNPR
2013-09-13,21.24,21.28,20.94,21.02,3550080,JNPR
2013-09-16,21.21,21.25,20.98,21.06,3993155,JNPR
2013-09-17,21.08,21.44,20.99,21.42,6257076,JNPR
2013-09-18,21.37,21.76,21.36,21.66,5278418,JNPR
2013-09-19,21.66,21.79,21.37,21.42,3325170,JNPR
2013-09-20,21.44,21.5,20.91,20.99,5402979,JNPR
2013-09-23,21.04,21.06,20.42,20.51,9362770,JNPR
2013-09-24,20.23,20.415,20.06,20.2,8745552,JNPR
2013-09-25,20.21,20.26,20.015,20.1,4122744,JNPR
2013-09-26,20.18,20.715,20.1,20.15,3719960,JNPR
2013-09-27,20.11,20.23,19.85,19.95,3823583,JNPR
2013-09-30,19.76,20.185,19.65,19.86,4302479,JNPR
2013-10-01,20.11,20.45,19.92,20.15,7529112,JNPR
2013-10-02,19.98,20.3,19.97,20.18,3852407,JNPR
2013-10-03,20.09,20.43,19.94,20.13,5489059,JNPR
2013-10-04,20.13,20.97,20.06,20.85,5624441,JNPR
2013-10-07,20.66,20.85,20.53,20.56,3568585,JNPR
2013-10-08,20.55,20.77,20.16,20.38,4773023,JNPR
2013-10-09,20.48,20.55,19.54,20.01,6641677,JNPR
2013-10-10,20.21,20.315,19.935,20.01,7231804,JNPR
2013-10-11,19.95,20.3,19.93,20.18,4180533,JNPR
2013-10-14,20.07,20.61,20.025,20.61,3006395,JNPR
2013-10-15,20.52,20.6,20.05,20.07,3513256,JNPR
2013-10-16,20.6,21.15,20.58,21.03,8208375,JNPR
2013-10-17,20.87,20.9,20.54,20.68,4724947,JNPR
2013-10-18,20.94,20.95,20.65,20.82,4333177,JNPR
2013-10-21,20.78,20.92,20.69,20.85,3342949,JNPR
2013-10-22,20.34,21.4,20.26,20.36,12288760,JNPR
2013-10-23,20.1,20.14,19.0,19.05,18849688,JNPR
2013-10-24,19.03,19.18,18.52,18.59,13353409,JNPR
2013-10-25,18.75,18.92,18.55,18.7,8540264,JNPR
2013-10-28,18.71,18.92,18.62,18.85,6830116,JNPR
2013-10-29,18.98,19.12,18.9,19.0,4165765,JNPR
2013-10-30,19.04,19.15,18.58,18.68,5169824,JNPR
2013-10-31,18.66,18.76,18.56,18.64,4592793,JNPR
2013-11-01,18.68,18.73,18.36,18.48,4476039,JNPR
2013-11-04,18.57,18.73,18.42,18.47,4590702,JNPR
2013-11-05,18.42,18.7,18.39,18.56,3592648,JNPR
2013-11-06,18.58,18.76,18.51,18.71,3978639,JNPR
2013-11-07,18.72,18.8382,18.6,18.68,6694865,JNPR
2013-11-08,18.69,19.27,18.64,19.27,5699897,JNPR
2013-11-11,19.27,19.3,18.845,19.07,5479907,JNPR
2013-11-12,19.06,19.66,19.03,19.6,5713786,JNPR
2013-11-13,19.46,19.56,19.16,19.29,8012116,JNPR
2013-11-14,18.62,19.41,18.6,19.4,14097740,JNPR
2013-11-15,19.44,20.11,19.4,19.84,15241921,JNPR
2013-11-18,19.86,19.89,19.56,19.59,5329194,JNPR
2013-11-19,19.56,19.58,19.22,19.4,14186128,JNPR
2013-11-20,19.49,20.01,19.46,19.9,12241921,JNPR
2013-11-21,19.95,20.16,19.78,20.13,10160858,JNPR
2013-11-22,20.16,20.72,20.1001,20.56,10905746,JNPR
2013-11-25,20.61,20.61,20.179,20.49,8021416,JNPR
2013-11-26,20.49,20.54,20.18,20.19,10249861,JNPR
2013-11-27,20.3,20.46,20.25,20.34,8596324,JNPR
2013-11-29,20.34,20.45,20.27,20.27,2611109,JNPR
2013-12-02,20.27,20.41,20.11,20.31,4954192,JNPR
2013-12-03,20.23,20.54,20.16,20.37,10438893,JNPR
2013-12-04,20.23,20.89,20.2,20.84,10695077,JNPR
2013-12-05,20.88,21.47,20.79,21.35,12171358,JNPR
2013-12-06,21.5,21.77,21.26,21.67,16086187,JNPR
2013-12-09,21.68,22.02,21.62,21.68,11273479,JNPR
2013-12-10,21.59,21.91,21.38,21.59,7698351,JNPR
2013-12-11,21.54,21.81,21.28,21.32,7345446,JNPR
2013-12-12,21.31,21.31,20.57,20.64,10518448,JNPR
2013-12-13,20.79,20.87,20.575,20.67,6037035,JNPR
2013-12-16,20.81,21.14,20.76,21.04,6579092,JNPR
2013-12-17,21.01,21.32,20.945,20.96,5568864,JNPR
2013-12-18,20.92,21.3,20.705,21.29,8556369,JNPR
2013-12-19,21.23,21.415,21.18,21.2,6895952,JNPR
2013-12-20,21.29,21.81,21.235,21.77,11847631,JNPR
2013-12-23,21.84,21.92,21.63,21.68,6012251,JNPR
2013-12-24,21.47,21.885,21.47,21.81,2733016,JNPR
2013-12-26,21.86,22.0,21.805,21.91,2942787,JNPR
2013-12-27,21.94,22.3,21.905,22.22,3647281,JNPR
2013-12-30,22.2,22.685,22.13,22.53,5465617,JNPR
2013-12-31,22.58,22.71,22.46,22.57,3299504,JNPR
2014-01-02,22.57,22.65,22.28,22.48,5654017,JNPR
2014-01-03,22.55,22.82,22.395,22.77,4879787,JNPR
2014-01-06,22.77,22.9,22.61,22.62,8412791,JNPR
2014-01-07,22.69,22.79,22.41,22.66,10464504,JNPR
2014-01-08,22.7,22.98,22.65,22.92,12018683,JNPR
2014-01-09,22.94,22.95,22.52,22.83,12526506,JNPR
2014-01-10,22.92,23.93,22.54,23.54,20688921,JNPR
2014-01-13,25.07,25.96,24.8,25.32,36754398,JNPR
2014-01-14,25.64,25.69,25.072,25.42,12088916,JNPR
2014-01-15,25.37,25.96,25.37,25.88,6848138,JNPR
2014-01-16,25.8,25.96,25.71,25.79,3798634,JNPR
2014-01-17,25.85,26.03,25.66,26.0,6603690,JNPR
2014-01-21,26.11,26.52,25.87,26.03,5969836,JNPR
2014-01-22,26.16,26.25,25.78,26.18,5583204,JNPR
2014-01-23,25.93,26.36,25.6912,26.01,12281022,JNPR
2014-01-24,27.64,28.75,27.545,27.72,38451018,JNPR
2014-01-27,27.8,28.04,27.4701,27.92,13621465,JNPR
2014-01-28,27.37,27.59,27.11,27.51,10868824,JNPR
2014-01-29,27.32,28.0,27.3,27.73,9525689,JNPR
2014-01-30,28.03,28.03,27.48,27.87,6548111,JNPR
2014-01-31,27.37,27.59,26.56,26.61,16100482,JNPR
2014-02-03,26.39,26.98,26.23,26.35,11248244,JNPR
2014-02-04,26.48,26.96,26.37,26.76,8717104,JNPR
2014-02-05,26.7,26.93,26.18,26.78,7458401,JNPR
2014-02-06,26.92,27.52,26.88,27.01,6092642,JNPR
2014-02-07,26.98,27.27,26.7894,27.25,25460971,JNPR
2014-02-10,27.16,27.765,27.1401,27.73,7966403,JNPR
2014-02-11,27.67,27.8,27.38,27.66,5556824,JNPR
2014-02-12,27.51,27.85,26.97,27.1,8018523,JNPR
2014-02-13,26.85,27.48,26.82,27.47,8817909,JNPR
2014-02-14,27.51,27.67,27.32,27.42,5308184,JNPR
2014-02-18,27.33,27.785,27.15,27.46,5832118,JNPR
2014-02-19,27.39,27.5,27.08,27.2,6197360,JNPR
2014-02-20,27.48,28.389,27.18,27.41,18054475,JNPR
2014-02-21,28.01,28.14,27.6,27.95,17582150,JNPR
2014-02-24,27.54,28.0429,26.615,27.58,10857394,JNPR
2014-02-25,27.62,27.83,27.03,27.09,6697299,JNPR
2014-02-26,26.72,27.11,26.7,26.89,6603007,JNPR
2014-02-27,26.87,27.1,26.77,27.01,5623506,JNPR
2014-02-28,26.99,27.15,26.28,26.74,15814474,JNPR
2014-03-03,26.53,26.685,26.28,26.49,5277622,JNPR
2014-03-04,26.56,26.69,26.12,26.26,13212532,JNPR
2014-03-05,26.35,26.615,26.27,26.37,6307573,JNPR
2014-03-06,26.49,26.715,26.37,26.44,5732941,JNPR
2014-03-07,26.45,26.62,26.15,26.26,7406996,JNPR
2014-03-10,26.28,26.475,25.95,26.28,7506772,JNPR
2014-03-11,26.24,26.41,25.33,25.39,14671123,JNPR
2014-03-12,25.38,25.64,25.21,25.48,11688330,JNPR
2014-03-13,25.56,25.67,25.09,25.11,7386428,JNPR
2014-03-14,25.13,25.79,25.11,25.62,7558786,JNPR
2014-03-17,25.2,25.47,25.16,25.36,9719402,JNPR
2014-03-18,25.39,25.96,25.35,25.91,5547972,JNPR
2014-03-19,26.29,26.64,26.2,26.45,7602486,JNPR
2014-03-20,26.16,26.79,26.15,26.47,4851396,JNPR
2014-03-21,26.72,26.8,25.91,25.96,7848145,JNPR
2014-03-24,25.93,26.18,25.6,25.83,5614786,JNPR
2014-03-25,25.93,26.4,25.84,26.2,5514642,JNPR
2014-03-26,26.26,26.37,25.6651,25.7,5709550,JNPR
2014-03-27,25.65,25.94,25.32,25.33,4693983,JNPR
2014-03-28,25.37,25.93,25.33,25.62,4239900,JNPR
2014-03-31,25.66,26.0,25.6501,25.76,4030705,JNPR
2014-04-01,25.86,26.54,25.86,26.43,5957359,JNPR
2014-04-02,26.43,26.584,26.26,26.35,3812031,JNPR
2014-04-03,26.32,26.88,26.28,26.8,6303872,JNPR
2014-04-04,26.84,26.88,25.82,25.9,7463364,JNPR
2014-04-07,25.75,25.79,25.19,25.33,8463167,JNPR
2014-04-08,25.33,25.53,25.02,25.25,8225320,JNPR
2014-04-09,25.37,25.485,24.945,25.31,8534303,JNPR
2014-04-10,25.48,25.48,24.84,24.85,7647010,JNPR
2014-04-11,24.8,25.04,24.28,24.29,8927864,JNPR
2014-04-14,24.47,24.87,24.21,24.69,7934552,JNPR
2014-04-15,24.81,24.945,24.18,24.89,7183953,JNPR
2014-04-16,25.0,25.5,24.86,25.05,7926553,JNPR
2014-04-17,25.02,25.32,24.86,25.17,9636855,JNPR
2014-04-21,25.1,25.603,25.02,25.42,5225926,JNPR
2014-04-22,25.57,26.13,25.37,25.89,9653050,JNPR
2014-04-23,25.4,25.41,24.45,24.86,18234573,JNPR
2014-04-24,25.19,25.415,24.62,25.24,12027081,JNPR
2014-04-25,25.12,25.16,24.48,24.48,7907054,JNPR
2014-04-28,24.61,24.71,23.81,24.03,10258936,JNPR
2014-04-29,24.1,24.46,24.1,24.28,6498938,JNPR
2014-04-30,24.28,24.75,24.21,24.69,6353441,JNPR
2014-05-01,24.74,25.245,24.67,24.91,5829062,JNPR
2014-05-02,24.91,25.12,24.74,24.75,5106281,JNPR
2014-05-05,24.64,24.8961,24.53,24.8,3811485,JNPR
2014-05-06,24.73,24.92,24.55,24.6,4127130,JNPR
2014-05-07,24.59,24.7,24.27,24.67,4955521,JNPR
2014-05-08,24.66,25.15,24.535,24.64,4703865,JNPR
2014-05-09,24.63,24.6725,24.25,24.6,3959303,JNPR
2014-05-12,24.74,25.12,24.71,24.78,4097560,JNPR
2014-05-13,24.81,24.94,24.66,24.87,5661184,JNPR
2014-05-14,24.84,25.05,24.455,24.61,7972027,JNPR
2014-05-15,24.97,25.11,24.47,24.71,6654347,JNPR
2014-05-16,24.73,24.75,24.3,24.41,7851910,JNPR
2014-05-19,24.37,24.86,24.37,24.62,6889079,JNPR
2014-05-20,24.6,24.71,24.31,24.31,8053469,JNPR
2014-05-21,24.39,24.68,24.29,24.59,6744754,JNPR
2014-05-22,24.59,24.83,24.565,24.7,5476116,JNPR
2014-05-23,24.75,24.98,24.64,24.78,5661859,JNPR
2014-05-27,24.9,25.24,24.85,25.02,7563611,JNPR
2014-05-28,25.09,25.43,25.03,25.23,9126132,JNPR
2014-05-29,25.4,25.7,25.4,25.45,7077835,JNPR
2014-05-30,25.44,25.46,24.39,24.46,10403308,JNPR
2014-06-02,24.5,24.6,24.165,24.5,10145519,JNPR
2014-06-03,24.43,24.67,24.41,24.52,6295126,JNPR
2014-06-04,24.47,24.81,24.42,24.68,5640748,JNPR
2014-06-05,25.0,25.0,24.545,24.8,5405101,JNPR
2014-06-06,24.91,25.13,24.84,24.89,4334714,JNPR
2014-06-09,24.87,25.06,24.7,24.74,3591160,JNPR
2014-06-10,24.7,24.88,24.63,24.73,4436992,JNPR
2014-06-11,24.71,24.805,24.61,24.66,3809795,JNPR
2014-06-12,24.63,24.795,24.445,24.63,4471687,JNPR
2014-06-13,24.55,24.65,24.4,24.59,6232702,JNPR
2014-06-16,24.62,25.12,24.55,24.93,5653829,JNPR
2014-06-17,24.85,25.35,24.84,25.19,4682657,JNPR
2014-06-18,25.19,25.29,24.92,25.25,3604048,JNPR
2014-06-19,25.09,25.11,24.2,24.21,14218716,JNPR
2014-06-20,24.21,24.4,24.071,24.26,13231021,JNPR
2014-06-23,24.26,24.54,24.19,24.43,4501105,JNPR
2014-06-24,24.46,24.5499,24.07,24.13,7088968,JNPR
2014-06-25,24.08,24.3,23.97,24.14,6484736,JNPR
2014-06-26,24.2,24.34,24.03,24.24,4280592,JNPR
2014-06-27,24.22,24.58,24.14,24.47,6857969,JNPR
2014-06-30,24.5,24.74,24.47,24.54,3590242,JNPR
2014-07-01,24.64,24.73,24.44,24.5,4387584,JNPR
2014-07-02,24.55,24.94,24.55,24.78,4135449,JNPR
2014-07-03,24.95,24.96,24.65,24.65,2388688,JNPR
2014-07-07,24.75,24.82,24.58,24.71,3200090,JNPR
2014-07-08,24.6,24.61,24.02,24.08,6747376,JNPR
2014-07-09,24.07,24.41,24.06,24.38,6444520,JNPR
2014-07-10,24.14,24.5,24.01,24.39,3248774,JNPR
2014-07-11,24.42,24.49,24.19,24.27,3040795,JNPR
2014-07-14,24.32,24.36,24.06,24.13,3996257,JNPR
2014-07-15,24.2,24.39,24.06,24.17,3203251,JNPR
2014-07-16,24.24,24.345,23.78,23.83,6879957,JNPR
2014-07-17,24.0,24.1,23.9,24.0,4988325,JNPR
2014-07-18,24.0,24.1,23.9,24.0,4988325,JNPR
2014-07-21,24.27,24.67,24.01,24.45,9647741,JNPR
2014-07-22,24.59,25.19,24.59,24.82,10036107,JNPR
2014-07-23,22.64,22.77,21.97,22.43,40638256,JNPR
2014-07-24,22.44,23.33,22.4,23.21,13961618,JNPR
2014-07-25,23.17,23.43,23.02,23.25,6462781,JNPR
2014-07-28,23.41,23.74,23.14,23.72,7857608,JNPR
2014-07-29,23.72,24.06,23.69,23.71,7472474,JNPR
2014-07-30,23.84,24.0,23.66,23.72,5917971,JNPR
2014-07-31,23.56,23.82,23.48,23.54,6581093,JNPR
2014-08-01,23.41,23.55,23.16,23.27,6160460,JNPR
2014-08-04,23.22,23.46,23.04,23.2,5802229,JNPR
2014-08-05,23.14,23.38,23.06,23.31,4311635,JNPR
2014-08-06,23.25,23.46,23.18,23.35,4122474,JNPR
2014-08-07,23.45,23.5,22.99,23.0,4499908,JNPR
2014-08-08,23.0,23.29,22.92,23.24,4478154,JNPR
2014-08-11,23.29,23.45,23.18,23.32,4204477,JNPR
2014-08-12,23.33,23.49,23.22,23.34,3943043,JNPR
2014-08-13,23.43,23.75,23.38,23.58,5749614,JNPR
2014-08-14,23.45,23.65,22.95,23.0,9829523,JNPR
2014-08-15,23.1,23.18,22.91,22.99,7052832,JNPR
2014-08-18,23.18,23.33,23.06,23.25,4663598,JNPR
2014-08-19,23.26,23.69,23.215,23.69,6655069,JNPR
2014-08-20,23.58,23.975,23.5,23.79,5867257,JNPR
2014-08-21,23.8,24.1,23.65,23.99,5015601,JNPR
2014-08-22,23.87,24.21,23.78,24.05,4155837,JNPR
2014-08-25,24.14,24.18,23.62,23.75,2794309,JNPR
2014-08-26,23.79,23.8,23.5,23.51,4511873,JNPR
2014-08-27,23.54,23.71,23.21,23.23,5167402,JNPR
2014-08-28,23.08,23.19,22.9,23.18,4385386,JNPR
2014-08-29,23.26,23.27,23.01,23.19,5745274,JNPR
2014-09-02,23.21,23.565,23.16,23.19,3804317,JNPR
2014-09-03,23.23,23.25,23.03,23.12,5231243,JNPR
2014-09-04,23.07,23.5095,23.01,23.17,4143622,JNPR
2014-09-05,23.06,23.415,23.06,23.33,6294522,JNPR
2014-09-08,23.2,23.6,23.2,23.51,3888431,JNPR
2014-09-09,23.49,23.55,23.3,23.35,3507900,JNPR
2014-09-10,23.44,23.76,23.4,23.74,3244507,JNPR
2014-09-11,23.72,23.72,23.31,23.7,4044986,JNPR
2014-09-12,23.63,23.63,23.13,23.16,3854195,JNPR
2014-09-15,23.13,23.14,22.6,23.03,7200534,JNPR
2014-09-16,23.01,23.01,22.49,22.8,5942218,JNPR
2014-09-17,22.84,23.02,22.74,22.82,3942779,JNPR
2014-09-18,22.82,22.98,22.77,22.79,4968314,JNPR
2014-09-19,22.83,22.91,22.505,22.63,13910408,JNPR
2014-09-22,22.64,22.88,22.5,22.6,3857833,JNPR
2014-09-23,22.63,22.74,22.51,22.53,4495764,JNPR
2014-09-24,22.52,22.66,22.45,22.55,3585350,JNPR
2014-09-25,22.52,22.55,22.08,22.16,4990792,JNPR
2014-09-26,22.1,22.29,22.02,22.22,3020716,JNPR
2014-09-29,22.09,22.22,21.9,22.18,3349387,JNPR
2014-09-30,22.25,22.3,22.06,22.15,4164769,JNPR
2014-10-01,22.1,22.12,21.64,21.68,7008624,JNPR
2014-10-02,21.68,22.05,21.6128,21.95,2903215,JNPR
2014-10-03,22.0,22.21,21.93,22.06,2722790,JNPR
2014-10-06,22.07,22.08,21.6,21.66,3176243,JNPR
2014-10-07,21.63,21.8,21.25,21.29,5452420,JNPR
2014-10-08,21.02,21.23,20.45,21.2,9068200,JNPR
2014-10-09,21.12,21.12,20.73,20.94,7306761,JNPR
2014-10-10,20.12,20.2,19.03,19.04,18732211,JNPR
2014-10-13,18.96,19.1,18.55,18.57,10167295,JNPR
2014-10-14,18.73,19.075,18.68,18.77,8182005,JNPR
2014-10-15,18.54,19.17,18.41,19.13,9634605,JNPR
2014-10-16,18.83,19.38,18.83,19.19,7666279,JNPR
2014-10-17,19.38,19.63,19.31,19.48,6120634,JNPR
2014-10-20,19.37,19.9,19.28,19.8,4820312,JNPR
2014-10-21,19.85,20.26,19.76,20.18,6055956,JNPR
2014-10-22,20.11,20.2,19.66,19.68,7062682,JNPR
2014-10-23,19.91,20.37,19.78,20.32,8248065,JNPR
2014-10-24,19.75,19.93,18.96,19.0,21215633,JNPR
2014-10-27,18.99,19.82,18.81,19.72,13511944,JNPR
2014-10-28,19.74,20.78,19.73,20.71,10626582,JNPR
2014-10-29,21.26,21.465,21.09,21.43,5068990,JNPR
2014-10-30,20.95,21.23,20.8,20.97,10288318,JNPR
2014-10-31,21.18,21.31,20.84,21.07,11697201,JNPR
2014-11-03,21.05,21.11,20.83,21.07,6262589,JNPR
2014-11-04,21.12,21.23,20.95,21.19,4573751,JNPR
2014-11-05,21.26,21.465,21.09,21.43,5069190,JNPR
2014-11-06,21.45,21.67,21.41,21.61,5634279,JNPR
2014-11-07,21.55,21.995,21.55,21.91,5231648,JNPR
2014-11-10,21.18,21.7,21.18,21.5,6225779,JNPR
2014-11-11,21.86,21.95,20.22,20.28,21583489,JNPR
2014-11-12,20.18,20.96,20.13,20.87,9857182,JNPR
2014-11-13,20.8,20.85,20.35,20.45,7385043,JNPR
2014-11-14,20.41,21.02,20.4,20.99,5634670,JNPR
2014-11-17,21.04,21.43,20.88,21.33,6537512,JNPR
2014-11-18,21.27,21.71,21.19,21.58,5535101,JNPR
2014-11-19,21.51,21.54,21.29,21.46,3808842,JNPR
2014-11-20,21.35,21.49,21.18,21.39,3879762,JNPR
2014-11-21,21.63,21.85,21.53,21.85,3685032,JNPR
2014-11-24,21.84,22.079,21.72,22.05,4000294,JNPR
2014-11-25,22.02,22.27,22.01,22.26,4853616,JNPR
2014-11-26,22.23,22.29,22.12,22.2,5056150,JNPR
2014-11-28,22.07,22.28,21.9,22.16,2035644,JNPR
2014-12-01,22.09,22.09,21.67,21.76,5173517,JNPR
2014-12-02,21.58,21.7,21.41,21.53,5902848,JNPR
2014-12-03,21.63,22.33,21.59,22.31,5782169,JNPR
2014-12-04,22.22,22.28,22.08,22.24,3912834,JNPR
2014-12-05,22.17,22.37,22.055,22.34,4707717,JNPR
2014-12-08,22.3,22.3,21.65,21.7,8065062,JNPR
2014-12-09,21.45,21.88,21.34,21.85,4979753,JNPR
2014-12-10,21.78,21.86,21.32,21.43,9297944,JNPR
2014-12-11,21.59,21.715,21.34,21.37,4480196,JNPR
2014-12-12,21.23,21.34,21.06,21.1,4702662,JNPR
2014-12-15,21.3,21.5,21.14,21.26,8009698,JNPR
2014-12-16,21.12,21.66,21.03,21.37,6489865,JNPR
2014-12-17,21.4,21.565,21.23,21.42,5418813,JNPR
2014-12-18,21.69,21.91,21.68,21.9,3909737,JNPR
2014-12-19,22.06,22.48,21.98,22.48,8698622,JNPR
2014-12-22,22.43,22.71,22.42,22.66,3255489,JNPR
2014-12-23,22.67,23.1,22.635,22.81,3974236,JNPR
2014-12-24,22.79,23.04,22.78,22.83,1338659,JNPR
2014-12-26,22.87,22.98,22.72,22.73,1982614,JNPR
2014-12-29,22.73,22.85,22.58,22.59,2573058,JNPR
2014-12-30,22.58,22.79,22.46,22.67,1809573,JNPR
2014-12-31,22.69,22.73,22.28,22.32,1884734,JNPR
2015-01-02,22.46,22.58,22.24,22.45,2086695,JNPR
2015-01-05,22.32,22.33,22.071,22.2,3806484,JNPR
2015-01-06,22.19,22.22,21.735,21.89,4321959,JNPR
2015-01-07,22.01,22.715,21.92,22.38,9811331,JNPR
2015-01-08,22.61,23.1,22.6,23.03,5419058,JNPR
2015-01-09,23.03,23.21,22.68,23.05,4157068,JNPR
2015-01-12,22.85,22.85,22.39,22.45,5407529,JNPR
2015-01-13,22.3,22.93,22.145,22.4,3540833,JNPR
2015-01-14,22.2,22.34,21.73,22.25,6340833,JNPR
2015-01-15,22.32,22.55,21.32,21.39,10814471,JNPR
2015-01-16,21.38,21.68,21.24,21.63,3697147,JNPR
2015-01-20,21.74,21.84,21.47,21.72,2833483,JNPR
2015-01-21,21.55,21.89,21.37,21.84,2975240,JNPR
2015-01-22,21.59,22.06,21.52,22.05,1765374,JNPR
2015-01-23,22.04,22.38,21.97,22.01,2143250,JNPR
2015-01-26,21.98,22.16,21.76,22.15,2148977,JNPR
2015-01-27,21.83,22.03,21.73,21.83,5045205,JNPR
2015-01-28,23.39,23.59,22.65,22.65,11988681,JNPR
2015-01-29,22.71,22.99,22.49,22.71,6543059,JNPR
2015-01-30,22.61,22.995,22.56,22.73,8003087,JNPR
2015-02-02,22.73,22.83,22.15,22.56,5997100,JNPR
2015-02-03,22.69,23.28,22.69,23.22,5460560,JNPR
2015-02-04,23.06,23.48,22.7,22.74,5677269,JNPR
2015-02-05,22.83,23.34,22.82,23.24,4228185,JNPR
2015-02-06,23.24,23.61,23.24,23.43,5029389,JNPR
2015-02-09,23.3,23.45,23.13,23.15,2727650,JNPR
2015-02-10,23.3,23.33,22.86,23.12,3023522,JNPR
2015-02-11,23.14,23.38,23.1,23.29,4044004,JNPR
2015-02-12,23.43,23.94,23.41,23.65,4493380,JNPR
2015-02-13,23.64,23.9,23.58,23.84,2504113,JNPR
2015-02-17,23.82,23.95,23.68,23.93,2434288,JNPR
2015-02-18,23.82,23.9,23.67,23.75,2411722,JNPR
2015-02-19,23.73,24.09,23.62,24.0,3250473,JNPR
2015-02-20,23.93,24.22,23.76,24.2,6472435,JNPR
2015-02-23,24.13,24.14,23.89,24.13,4457141,JNPR
2015-02-24,24.11,24.6,24.06,24.45,7337153,JNPR
2015-02-25,24.43,24.57,24.36,24.5,4459486,JNPR
2015-02-26,24.4,24.565,23.97,24.11,3836676,JNPR
2015-02-27,23.95,24.15,23.83,23.91,4424440,JNPR
2015-03-02,23.89,24.14,23.66,24.01,4595741,JNPR
2015-03-03,23.8,23.94,23.636,23.88,3777133,JNPR
2015-03-04,23.85,23.85,23.209,23.21,5087574,JNPR
2015-03-05,23.32,23.54,23.09,23.15,3831662,JNPR
2015-03-06,23.08,23.57,23.07,23.57,11625740,JNPR
2015-03-09,24.37,24.49,23.8,23.92,9509678,JNPR
2015-03-10,23.75,23.84,23.38,23.38,4574800,JNPR
2015-03-11,23.4,23.63,23.4,23.43,4230997,JNPR
2015-03-12,23.43,23.71,23.39,23.57,3322537,JNPR
2015-03-13,23.52,23.55,23.14,23.43,3080667,JNPR
2015-03-16,23.11,23.73,23.06,23.66,5093906,JNPR
2015-03-17,23.32,23.67,23.31,23.5,4483729,JNPR
2015-03-18,23.5,23.93,23.47,23.77,4478725,JNPR
2015-03-19,23.64,23.91,23.64,23.65,3724591,JNPR
2015-03-20,23.78,23.99,23.67,23.68,5766070,JNPR
2015-03-23,23.75,24.01,23.68,23.85,2729947,JNPR
2015-03-24,23.78,23.89,23.4,23.4,6038928,JNPR
2015-03-25,23.42,23.5,22.7,22.71,4228236,JNPR
2015-03-26,22.55,22.56,22.13,22.31,6027248,JNPR
2015-03-27,22.3,22.47,22.185,22.29,4002811,JNPR
2015-03-30,22.47,22.62,22.205,22.53,4449987,JNPR
2015-03-31,22.45,22.67,22.43,22.58,3940296,JNPR
2015-04-01,22.5,22.625,22.21,22.5,3832624,JNPR
2015-04-02,22.51,22.68,22.43,22.58,3644899,JNPR
2015-04-06,22.49,22.74,22.32,22.7,6025183,JNPR
2015-04-07,22.73,23.66,22.7,23.42,6326993,JNPR
2015-04-08,23.42,23.62,23.25,23.34,7304576,JNPR
2015-04-09,23.37,23.73,23.26,23.67,5063006,JNPR
2015-04-10,23.76,23.86,23.61,23.77,3746314,JNPR
2015-04-13,23.77,23.95,23.59,23.6,3587898,JNPR
2015-04-14,23.78,24.185,23.72,23.99,8376649,JNPR
2015-04-15,24.38,24.48,24.09,24.38,10147475,JNPR
2015-04-16,24.27,24.49,24.18,24.29,5969393,JNPR
2015-04-17,24.05,24.1,23.55,23.73,6149146,JNPR
2015-04-20,23.9,24.16,23.74,24.14,3204068,JNPR
2015-04-21,24.15,24.29,23.93,24.17,4276062,JNPR
2015-04-22,24.25,24.45,23.78,24.39,5181908,JNPR
2015-04-23,24.13,24.24,23.62,24.0,9061799,JNPR
2015-04-24,25.7,26.27,25.67,26.14,18566612,JNPR
2015-04-27,26.18,26.635,26.04,26.44,9979328,JNPR
2015-04-28,26.3,26.93,26.15,26.83,6954092,JNPR
2015-04-29,26.66,26.83,26.35,26.63,6384308,JNPR
2015-04-30,26.46,26.7,26.2801,26.43,3959164,JNPR
2015-05-01,26.7,27.0,26.7,26.91,5920130,JNPR
2015-05-04,26.9,27.09,26.87,27.07,3973734,JNPR
2015-05-05,26.99,27.19,26.62,26.68,5360909,JNPR
2015-05-06,26.84,27.06,26.51,26.67,4718560,JNPR
2015-05-07,26.71,26.89,26.66,26.73,3343470,JNPR
2015-05-08,26.95,27.23,26.94,26.98,4197123,JNPR
2015-05-11,27.02,27.2839,26.97,27.09,4597930,JNPR
2015-05-12,27.36,27.38,26.8,27.05,4882727,JNPR
2015-05-13,27.17,27.3,27.09,27.16,3682710,JNPR
2015-05-14,27.23,27.44,27.17,27.44,3529639,JNPR
2015-05-15,27.45,27.47,27.12,27.32,3546613,JNPR
2015-05-18,27.35,27.69,27.27,27.62,3685407,JNPR
2015-05-19,27.67,27.7,27.36,27.53,3720889,JNPR
2015-05-20,27.51,27.7347,27.38,27.6,3277655,JNPR
2015-05-21,27.55,27.66,27.23,27.59,3318097,JNPR
2015-05-22,27.59,27.67,27.32,27.6,2977687,JNPR
2015-05-26,27.46,27.46,26.87,26.98,4404673,JNPR
2015-05-27,27.25,28.26,27.25,27.81,10933378,JNPR
2015-05-28,27.84,27.93,27.61,27.65,5143604,JNPR
2015-05-29,27.54,28.0,27.54,27.8,8199186,JNPR
2015-06-01,27.33,27.55,26.65,27.06,8274113,JNPR
2015-06-02,27.07,27.415,27.06,27.25,3735424,JNPR
2015-06-03,27.36,27.5,27.23,27.38,3979518,JNPR
2015-06-04,27.38,27.47,27.07,27.15,3415446,JNPR
2015-06-05,27.12,27.515,27.03,27.38,3447726,JNPR
2015-06-08,27.42,27.56,27.03,27.18,2741924,JNPR
2015-06-09,27.24,27.45,26.9955,27.4,3662270,JNPR
2015-06-10,27.52,27.74,27.51,27.68,3447646,JNPR
2015-06-11,27.8,28.105,27.77,27.92,3626446,JNPR
2015-06-12,27.69,27.76,27.37,27.39,3577218,JNPR
2015-06-15,27.12,27.22,26.72,27.18,4614664,JNPR
2015-06-16,27.17,27.505,27.09,27.44,3892778,JNPR
2015-06-17,27.54,27.59,27.11,27.42,4931756,JNPR
2015-06-18,27.96,28.1,27.45,27.89,6995630,JNPR
2015-06-19,27.9,27.91,27.18,27.26,8004823,JNPR
2015-06-22,26.89,27.18,26.66,27.02,8598323,JNPR
2015-06-23,27.04,27.2,26.93,27.19,4089457,JNPR
2015-06-24,27.15,27.3,26.785,26.88,4820051,JNPR
2015-06-25,26.82,27.12,26.78,26.96,3403759,JNPR
2015-06-26,26.93,26.93,26.32,26.59,6455222,JNPR
2015-06-29,26.32,26.465,26.03,26.11,4607300,JNPR
2015-06-30,26.28,26.3,25.96,25.97,4493467,JNPR
2015-07-01,26.32,26.44,26.07,26.3,3708764,JNPR
2015-07-02,26.34,26.39,25.99,26.11,4327430,JNPR
2015-07-06,25.9,25.91,25.51,25.75,5210848,JNPR
2015-07-07,25.77,25.97,25.085,25.89,4510872,JNPR
2015-07-08,25.7,25.9,25.49,25.61,4803188,JNPR
2015-07-09,26.01,26.21,25.61,25.71,5845379,JNPR
2015-07-10,26.0,26.25,25.92,26.15,4682616,JNPR
2015-07-13,26.21,26.3,25.98,26.14,3566810,JNPR
2015-07-14,26.16,26.265,25.91,26.06,5192117,JNPR
2015-07-15,26.05,26.38,26.02,26.15,2929294,JNPR
2015-07-16,26.27,26.545,26.2,26.35,3646161,JNPR
2015-07-17,26.44,26.535,26.18,26.39,3261488,JNPR
2015-07-20,26.4,26.56,26.3,26.36,6132916,JNPR
2015-07-21,26.29,26.59,26.1501,26.34,3935975,JNPR
2015-07-22,26.05,26.19,25.85,26.19,4267867,JNPR
2015-07-23,26.39,26.61,26.34,26.49,5959658,JNPR
2015-07-24,28.63,29.13,27.37,27.54,35124458,JNPR
2015-07-27,27.51,27.75,27.37,27.43,10584543,JNPR
2015-07-28,27.59,27.6199,27.07,27.57,15046028,JNPR
2015-07-29,27.35,27.6,26.95,27.48,10531312,JNPR
2015-07-30,27.47,27.99,27.24,27.96,6948096,JNPR
2015-07-31,28.0,28.6,27.98,28.42,8135146,JNPR
2015-08-03,28.35,28.38,28.02,28.17,5259467,JNPR
2015-08-04,28.24,28.29,27.955,27.98,4091608,JNPR
2015-08-05,28.25,28.565,28.125,28.25,5924917,JNPR
2015-08-06,28.36,28.46,27.96,28.01,4192748,JNPR
2015-08-07,27.95,28.11,27.74,28.06,4085640,JNPR
2015-08-10,28.22,28.4325,28.12,28.39,5460530,JNPR
2015-08-11,28.26,28.26,27.69,27.88,2573221,JNPR
2015-08-12,27.73,28.18,27.42,28.15,4986941,JNPR
2015-08-13,28.4,28.61,28.14,28.17,3649538,JNPR
2015-08-14,28.15,28.26,27.97,28.19,2772607,JNPR
2015-08-17,28.0,28.345,27.93,28.32,2234800,JNPR
2015-08-18,28.32,28.34,28.1,28.12,3746211,JNPR
2015-08-19,28.07,28.26,27.9417,28.05,5209035,JNPR
2015-08-20,27.88,28.0,27.145,27.36,6168101,JNPR
2015-08-21,27.14,27.28,26.53,26.56,6081558,JNPR
2015-08-24,25.43,26.24,24.78,25.56,11250780,JNPR
2015-08-25,26.21,26.29,24.86,24.88,6940694,JNPR
2015-08-26,25.57,25.605,24.79,25.57,6444720,JNPR
2015-08-27,25.82,26.23,25.47,26.0,5284154,JNPR
2015-08-28,25.88,26.09,25.71,25.98,5214272,JNPR
2015-08-31,25.72,26.0,25.64,25.71,3166449,JNPR
2015-09-01,25.13,25.534,24.74,24.94,6496152,JNPR
2015-09-02,25.35,25.35,24.82,25.31,4232833,JNPR
2015-09-03,25.21,25.55,25.07,25.27,5024697,JNPR
2015-09-04,24.98,25.265,24.89,25.06,4442184,JNPR
2015-09-08,25.4,25.58,25.14,25.55,4157413,JNPR
2015-09-09,25.89,26.0,25.2,25.25,4724269,JNPR
2015-09-10,25.33,25.77,25.225,25.62,4337006,JNPR
2015-09-11,25.29,25.45,25.07,25.26,3083798,JNPR
2015-09-14,25.37,25.4,25.1532,25.33,3569275,JNPR
2015-09-15,25.34,25.855,25.32,25.8,3766676,JNPR
2015-09-16,25.79,26.02,25.75,25.96,4660496,JNPR
2015-09-17,25.83,26.15,25.7,25.81,4404949,JNPR
2015-09-18,25.5,25.97,25.45,25.54,7529401,JNPR
2015-09-21,25.6,26.0,25.55,25.76,4944026,JNPR
2015-09-22,25.37,25.49,25.03,25.25,4036092,JNPR
2015-09-23,25.33,25.45,25.13,25.36,3768802,JNPR
2015-09-24,25.13,25.365,24.84,25.31,3936840,JNPR
2015-09-25,25.53,25.68,25.14,25.28,4795462,JNPR
2015-09-28,25.22,25.44,24.875,24.91,4140275,JNPR
2015-09-29,24.91,25.209,24.84,25.04,5227191,JNPR
2015-09-30,25.31,25.81,25.31,25.71,7296840,JNPR
2015-10-01,25.71,26.06,25.48,26.04,6796943,JNPR
2015-10-02,25.74,27.19,25.56,27.17,9329774,JNPR
2015-10-05,27.62,28.61,27.5,28.5,8587523,JNPR
2015-10-06,28.5,28.78,28.16,28.42,7185397,JNPR
2015-10-07,29.21,29.55,28.43,29.42,13833782,JNPR
2015-10-08,29.38,30.03,29.3,29.8,8679017,JNPR
2015-10-09,29.76,29.81,29.11,29.4,5825271,JNPR
2015-10-12,29.4,29.75,29.3,29.73,3434743,JNPR
2015-10-13,29.51,29.98,29.47,29.79,3614614,JNPR
2015-10-14,29.77,30.18,29.5,29.55,5187818,JNPR
2015-10-15,29.62,30.13,29.0,30.0,4502402,JNPR
2015-10-16,30.04,30.16,29.71,29.83,4086320,JNPR
2015-10-19,29.7,29.98,29.64,29.94,3484842,JNPR
2015-10-20,29.81,30.315,29.76,30.24,4205442,JNPR
2015-10-21,30.26,30.42,29.7,29.8,5343333,JNPR
2015-10-22,29.97,30.32,29.58,29.76,8881699,JNPR
2015-10-23,30.5,31.5401,30.18,31.49,12818853,JNPR
2015-10-26,31.4,31.5601,30.85,30.88,6124255,JNPR
2015-10-27,30.68,31.54,30.47,31.54,6826859,JNPR
2015-10-28,31.5,31.83,31.03,31.69,6361185,JNPR
2015-10-29,31.47,31.68,31.17,31.19,3410801,JNPR
2015-10-30,31.26,31.605,31.19,31.39,3650942,JNPR
2015-11-02,31.43,31.84,31.25,31.74,3615118,JNPR
2015-11-03,31.7,32.33,31.54,32.23,4367806,JNPR
2015-11-04,32.23,32.39,31.57,31.62,4833268,JNPR
2015-11-05,31.69,31.8,31.26,31.4,3123985,JNPR
2015-11-06,31.34,31.755,31.22,31.71,3668745,JNPR
2015-11-09,31.4,31.45,28.72,29.24,16345366,JNPR
2015-11-10,29.19,29.85,28.96,29.61,8155800,JNPR
2015-11-11,29.82,29.86,29.45,29.56,4073559,JNPR
2015-11-12,29.45,29.93,29.19,29.65,7744391,JNPR
2015-11-13,29.16,29.67,28.5,28.71,7391422,JNPR
2015-11-16,28.72,29.38,28.52,29.21,5817611,JNPR
2015-11-17,29.36,29.905,29.18,29.52,6010923,JNPR
2015-11-18,29.55,30.065,29.49,29.96,5451022,JNPR
2015-11-19,29.98,30.47,29.78,30.2,4450126,JNPR
2015-11-20,30.37,30.555,30.215,30.46,3808729,JNPR
2015-11-23,30.33,30.8,30.28,30.64,3857710,JNPR
2015-11-24,30.41,30.72,30.22,30.43,4214667,JNPR
2015-11-25,30.46,30.63,30.37,30.41,2231416,JNPR
2015-11-27,30.24,30.34,30.12,30.27,1302222,JNPR
2015-11-30,30.28,30.36,30.06,30.13,3784102,JNPR
2015-12-01,30.3,30.55,30.14,30.43,4950659,JNPR
2015-12-02,30.37,30.49,30.25,30.29,5313851,JNPR
2015-12-03,30.37,30.48,29.12,29.31,7287275,JNPR
2015-12-04,29.42,30.04,29.23,29.8,6358747,JNPR
2015-12-07,29.8,29.96,29.6,29.83,6055888,JNPR
2015-12-08,29.51,29.84,29.42,29.77,5266176,JNPR
2015-12-09,29.53,29.86,28.93,29.03,6061926,JNPR
2015-12-10,28.21,28.99,28.2,28.86,8349591,JNPR
2015-12-11,28.53,28.84,28.34,28.62,6384102,JNPR
2015-12-14,28.67,28.86,28.4,28.77,9309785,JNPR
2015-12-15,28.83,29.265,28.83,29.18,13488527,JNPR
2015-12-16,29.33,29.57,28.98,29.4,7517358,JNPR
2015-12-17,29.43,29.51,29.1,29.11,4240890,JNPR
2015-12-18,29.05,29.27,28.67,28.68,8767755,JNPR
2015-12-21,28.82,28.9,27.015,27.25,12551446,JNPR
2015-12-22,27.39,27.69,27.27,27.51,4629256,JNPR
2015-12-23,27.65,27.73,27.39,27.65,3288015,JNPR
2015-12-24,27.62,27.78,27.56,27.62,1511276,JNPR
2015-12-28,27.58,27.745,27.43,27.71,2804205,JNPR
2015-12-29,27.87,28.23,27.85,28.04,2783085,JNPR
2015-12-30,28.04,28.18,27.6499,27.71,2263649,JNPR
2015-12-31,27.6,27.78,27.43,27.6,2834070,JNPR
2016-01-04,27.19,27.43,26.83,27.41,5232880,JNPR
2016-01-05,27.57,27.73,27.21,27.55,7589299,JNPR
2016-01-06,27.11,27.14,26.61,26.78,4873446,JNPR
2016-01-07,26.36,26.81,25.98,26.09,6599530,JNPR
2016-01-08,26.25,26.3,25.67,25.72,4727617,JNPR
2016-01-11,25.91,26.135,25.62,26.01,3737890,JNPR
2016-01-12,26.29,26.335,25.69,26.25,4664696,JNPR
2016-01-13,26.33,26.51,25.51,25.66,4563783,JNPR
2016-01-14,25.68,26.37,25.435,26.16,5008749,JNPR
2016-01-15,25.54,25.86,25.386,25.74,7167962,JNPR
2016-01-19,25.71,25.83,25.35,25.74,5902393,JNPR
2016-01-20,25.26,25.944,25.03,25.59,12489782,JNPR
2016-01-21,25.82,26.16,25.57,25.64,8806289,JNPR
2016-01-22,26.05,26.17,25.94,26.12,5151459,JNPR
2016-01-25,26.11,26.22,25.86,26.19,5316489,JNPR
2016-01-26,26.21,26.75,26.21,26.65,5427003,JNPR
2016-01-27,26.5,26.67,26.24,26.54,6362556,JNPR
2016-01-28,23.76,24.0,21.95,22.46,28937251,JNPR
2016-01-29,22.95,23.6,22.8,23.6,16576585,JNPR
2016-02-01,23.31,24.35,23.16,24.33,15482985,JNPR
2016-02-02,24.03,24.23,23.81,24.0,15723441,JNPR
2016-02-03,24.08,24.14,23.7,23.92,11297184,JNPR
2016-02-04,23.9,24.06,23.6,23.73,8286725,JNPR
2016-02-05,23.63,23.8,22.88,22.9,7414997,JNPR
2016-02-08,22.54,22.65,21.62,21.97,9357836,JNPR
2016-02-09,21.77,22.4401,21.69,21.99,4972760,JNPR
2016-02-10,22.19,22.38,21.6,21.62,6360122,JNPR
2016-02-11,21.49,22.06,21.49,21.7,6186363,JNPR
2016-02-12,21.99,22.01,21.57,21.84,6965311,JNPR
2016-02-16,22.01,23.25,22.01,23.21,7593899,JNPR
2016-02-17,23.35,23.6,23.3,23.57,3620620,JNPR
2016-02-18,23.74,24.1,23.67,24.0,4865359,JNPR
2016-02-19,24.0,24.65,23.94,24.57,8363961,JNPR
2016-02-22,24.67,25.0,24.62,24.78,4667494,JNPR
2016-02-23,24.71,25.0,24.39,24.56,4781508,JNPR
2016-02-24,24.17,24.87,24.08,24.84,5493671,JNPR
2016-02-25,24.91,25.13,24.77,24.96,5047029,JNPR
2016-02-26,24.91,25.04,24.42,24.6,5661079,JNPR
2016-02-29,24.59,25.1,24.48,24.7,3986940,JNPR
2016-03-01,24.75,25.0,24.52,24.93,4448618,JNPR
2016-03-02,24.83,25.0,24.72,24.94,3154555,JNPR
2016-03-03,24.65,24.93,24.5,24.9,3489137,JNPR
2016-03-04,24.99,25.25,24.7,25.25,4916782,JNPR
2016-03-07,25.02,25.36,24.955,25.19,3355986,JNPR
2016-03-08,25.05,25.37,24.8,25.03,4425742,JNPR
2016-03-09,25.19,25.495,24.82,25.23,4477105,JNPR
2016-03-10,25.27,25.72,25.16,25.31,8859157,JNPR
2016-03-11,25.51,26.24,25.48,26.21,7206004,JNPR
2016-03-14,25.94,26.1001,25.7,25.9,4991988,JNPR
2016-03-15,25.8,25.86,25.435,25.71,4930668,JNPR
2016-03-16,24.77,25.76,24.76,25.7,6861692,JNPR
2016-03-17,25.75,26.485,25.71,26.33,6303172,JNPR
2016-03-18,26.36,26.46,26.025,26.39,6280354,JNPR
2016-03-21,25.85,26.27,25.7,25.8,10657912,JNPR
2016-03-22,25.67,26.1,25.64,25.93,7245364,JNPR
2016-03-23,25.96,26.02,25.62,25.64,6846942,JNPR
2016-03-24,25.52,25.55,24.96,25.36,5852227,JNPR
2016-03-28,25.47,25.54,25.26,25.45,4982260,JNPR
2016-03-29,25.52,25.805,25.38,25.66,4538472,JNPR
2016-03-30,25.85,26.02,25.47,25.51,4297765,JNPR
2016-03-31,25.52,25.71,25.42,25.51,4690477,JNPR
2016-04-01,25.4,25.69,25.36,25.56,3898573,JNPR
2016-04-04,25.45,25.51,24.92,25.19,4532900,JNPR
2016-04-05,25.05,25.38,24.97,25.23,5625499,JNPR
2016-04-06,25.28,25.56,25.16,25.49,3768537,JNPR
2016-04-07,25.29,25.4,24.87,24.94,3443871,JNPR
2016-04-08,25.24,25.28,24.87,24.93,2060133,JNPR
2016-04-11,24.9,25.36,24.8,24.89,4639883,JNPR
2016-04-12,23.13,23.21,22.4,23.06,23681938,JNPR
2016-04-13,23.15,23.88,23.12,23.82,9238109,JNPR
2016-04-14,23.89,23.92,23.56,23.57,6873641,JNPR
2016-04-15,23.64,23.97,23.51,23.64,5789013,JNPR
2016-04-18,23.52,23.865,23.42,23.6,4185143,JNPR
2016-04-19,23.59,23.67,23.33,23.47,6962658,JNPR
2016-04-20,23.18,23.55,22.87,23.26,11790678,JNPR
2016-04-21,23.2,23.57,23.2,23.38,6434327,JNPR
2016-04-22,23.35,23.87,23.17,23.75,6464052,JNPR
2016-04-25,23.69,23.87,23.44,23.54,2838038,JNPR
2016-04-26,23.56,23.76,23.445,23.55,5314806,JNPR
2016-04-27,23.5,23.86,23.36,23.81,4432841,JNPR
2016-04-28,23.52,23.96,23.34,23.41,6411630,JNPR
2016-04-29,23.96,24.25,23.26,23.4,7656286,JNPR
2016-05-02,23.33,23.48,23.06,23.35,3675302,JNPR
2016-05-03,23.11,23.28,22.65,22.71,5084822,JNPR
2016-05-04,22.53,22.72,22.48,22.52,5475452,JNPR
2016-05-05,22.6,22.642,22.31,22.34,4560828,JNPR
2016-05-06,22.34,22.825,22.23,22.67,5585283,JNPR
2016-05-09,22.71,22.86,22.58,22.71,4201045,JNPR
2016-05-10,22.74,23.16,22.74,23.15,3624374,JNPR
2016-05-11,23.03,23.19,22.84,22.85,3650587,JNPR
2016-05-12,22.92,23.11,22.575,22.75,3224531,JNPR
2016-05-13,22.73,23.06,22.71,22.75,2791978,JNPR
2016-05-16,22.74,23.095,22.74,23.01,4471809,JNPR
2016-05-17,22.92,23.09,22.5,22.6,4998299,JNPR
2016-05-18,22.61,22.81,22.325,22.49,4621637,JNPR
2016-05-19,22.56,22.705,22.18,22.37,4416645,JNPR
2016-05-20,22.52,22.83,22.44,22.73,3449824,JNPR
2016-05-23,22.46,22.78,22.36,22.49,2752828,JNPR
2016-05-24,22.64,22.95,22.55,22.9,2425423,JNPR
2016-05-25,22.91,23.19,22.82,23.06,2267386,JNPR
2016-05-26,23.01,23.1,22.88,23.0,1548209,JNPR
2016-05-27,22.73,23.11,22.67,23.03,1489246,JNPR
2016-05-31,22.98,23.44,22.93,23.41,4140680,JNPR
2016-06-01,23.37,23.44,23.135,23.23,2169122,JNPR
2016-06-02,23.34,23.47,23.26,23.46,2243348,JNPR
2016-06-03,23.37,23.42,23.2,23.34,2134092,JNPR
2016-06-06,23.36,23.52,23.24,23.32,2859934,JNPR
2016-06-07,23.29,23.54,23.29,23.47,2899156,JNPR
2016-06-08,23.4,23.66,23.4,23.57,2261756,JNPR
2016-06-09,23.49,23.59,23.34,23.45,2374884,JNPR
2016-06-10,23.24,23.3,22.89,22.95,2362385,JNPR
2016-06-13,22.9,23.41,22.8,23.02,4295298,JNPR
2016-06-14,22.92,23.095,22.78,22.94,2664093,JNPR
2016-06-15,22.97,23.125,22.83,22.94,2794351,JNPR
2016-06-16,22.8,23.01,22.61,22.97,2299973,JNPR
2016-06-17,23.0,23.24,22.89,23.19,4962841,JNPR
2016-06-20,23.44,23.55,23.2,23.22,2037637,JNPR
2016-06-21,22.8,23.28,22.7,23.22,4366811,JNPR
2016-06-22,23.24,23.38,22.99,23.01,2297728,JNPR
2016-06-23,23.22,24.05,23.14,24.04,3302611,JNPR
2016-06-24,23.19,23.33,22.44,22.45,5230330,JNPR
2016-06-27,22.17,22.21,21.175,21.24,4393494,JNPR
2016-06-28,21.44,21.65,21.3301,21.51,2735946,JNPR
2016-06-29,21.69,22.07,21.63,22.07,2766839,JNPR
2016-06-30,22.22,22.515,21.92,22.49,2784364,JNPR
2016-07-01,22.48,22.71,22.21,22.35,2528778,JNPR
2016-07-05,22.25,22.29,21.975,22.07,1858417,JNPR
2016-07-06,21.62,21.97,21.18,21.92,3816201,JNPR
2016-07-07,21.86,22.17,21.66,21.95,3549595,JNPR
2016-07-08,22.15,22.68,22.15,22.66,3597603,JNPR
2016-07-11,22.71,22.94,22.67,22.86,1917871,JNPR
2016-07-12,23.05,23.29,22.97,23.1,3031580,JNPR
2016-07-13,23.31,23.31,22.945,23.05,2106353,JNPR
2016-07-14,23.33,23.36,23.03,23.09,1934291,JNPR
2016-07-15,23.18,23.2,22.92,23.08,2050568,JNPR
2016-07-18,23.14,23.37,23.07,23.15,1826540,JNPR
2016-07-19,23.09,23.43,23.04,23.4,3176960,JNPR
2016-07-20,23.53,23.62,23.325,23.51,2910807,JNPR
2016-07-21,23.53,23.645,23.36,23.4,1906556,JNPR
2016-07-22,23.51,23.92,23.34,23.77,2121018,JNPR
2016-07-25,23.72,24.11,23.65,24.06,3536830,JNPR
2016-07-26,24.11,24.45,23.96,24.22,5257468,JNPR
2016-07-27,23.69,23.772,22.5,22.57,9024480,JNPR
2016-07-28,22.46,22.71,22.46,22.62,3971464,JNPR
2016-07-29,22.61,22.72,22.31,22.69,4177089,JNPR
2016-08-01,22.69,22.76,22.42,22.6,2918676,JNPR
2016-08-02,22.52,22.58,22.13,22.23,3333426,JNPR
2016-08-03,22.18,22.65,22.12,22.6,2487924,JNPR
2016-08-04,22.57,22.73,22.475,22.55,3204357,JNPR
2016-08-05,22.6,23.145,22.56,23.05,3103579,JNPR
2016-08-08,23.07,23.25,23.03,23.19,2748633,JNPR
2016-08-09,23.12,23.32,23.01,23.08,3955150,JNPR
2016-08-10,23.09,23.215,22.985,23.01,2155116,JNPR
2016-08-11,23.06,23.34,22.96,23.3,3387094,JNPR
2016-08-12,23.18,23.31,22.98,23.27,2318212,JNPR
2016-08-15,23.4,24.17,23.36,23.97,4975009,JNPR
2016-08-16,23.86,23.875,23.35,23.36,3746166,JNPR
2016-08-17,23.36,23.44,22.95,23.11,4717315,JNPR
2016-08-18,23.08,23.22,22.98,23.11,3903772,JNPR
2016-08-19,23.01,23.41,22.98,23.37,4104108,JNPR
2016-08-22,23.39,23.47,23.17,23.27,3443049,JNPR
2016-08-23,23.45,23.68,23.39,23.45,3234265,JNPR
2016-08-24,23.47,23.66,23.32,23.37,1909169,JNPR
2016-08-25,23.3,23.54,23.26,23.4,1914150,JNPR
2016-08-26,23.42,23.62,23.135,23.28,2648718,JNPR
2016-08-29,23.33,23.475,23.17,23.19,2707163,JNPR
2016-08-30,23.09,23.35,23.0,23.23,1546679,JNPR
2016-08-31,23.13,23.27,22.955,23.08,3341511,JNPR
2016-09-01,23.14,23.36,23.04,23.31,2431066,JNPR
2016-09-02,23.4,23.5,23.235,23.41,2266818,JNPR
2016-09-06,23.4,23.57,23.3,23.44,2229286,JNPR
2016-09-07,23.42,23.575,23.31,23.41,2161284,JNPR
2016-09-08,23.33,23.54,23.26,23.48,2595683,JNPR
2016-09-09,23.36,23.74,23.12,23.16,5759640,JNPR
2016-09-12,22.94,23.43,22.7,23.39,4388176,JNPR
2016-09-13,23.19,23.42,22.415,22.61,5297043,JNPR
2016-09-14,22.6,22.78,22.435,22.66,3160624,JNPR
2016-09-15,22.6,23.02,22.6,23.01,2907592,JNPR
2016-09-16,22.84,22.99,22.4,22.47,7961505,JNPR
2016-09-19,22.57,23.05,22.57,22.75,3113997,JNPR
2016-09-20,22.88,22.955,22.43,22.45,2642224,JNPR
2016-09-21,22.6,23.79,22.58,23.63,8520690,JNPR
2016-09-22,23.59,23.97,23.53,23.86,3792527,JNPR
2016-09-23,23.86,23.89,23.65,23.79,3820414,JNPR
2016-09-26,23.65,23.82,23.57,23.66,3238065,JNPR
2016-09-27,23.6,24.1,23.53,24.04,3281033,JNPR
2016-09-28,24.02,24.215,23.84,23.93,4957614,JNPR
2016-09-29,23.88,24.0,23.605,23.71,2456690,JNPR
2016-09-30,23.85,24.16,23.775,24.06,2680858,JNPR
2016-10-03,23.93,24.08,23.83,24.07,3219147,JNPR
2016-10-04,24.05,24.52,23.98,24.25,3949873,JNPR
2016-10-05,24.33,24.99,24.33,24.84,4370690,JNPR
2016-10-06,24.68,24.79,24.435,24.52,3199710,JNPR
2016-10-07,24.58,24.98,24.45,24.81,6485961,JNPR
2016-10-10,24.9,25.11,24.56,24.57,2816709,JNPR
2016-10-11,24.59,24.59,23.85,23.94,2715867,JNPR
2016-10-12,23.4,23.63,23.27,23.48,3143527,JNPR
2016-10-13,23.26,23.39,22.95,23.21,2533095,JNPR
2016-10-14,23.35,23.515,22.7301,22.75,5591811,JNPR
2016-10-17,22.8,22.83,22.41,22.43,4001486,JNPR
2016-10-18,22.66,23.14,22.51,22.85,4969343,JNPR
2016-10-19,22.84,23.045,22.7,22.95,2561571,JNPR
2016-10-20,22.7,22.83,22.62,22.75,2896474,JNPR
2016-10-21,22.64,23.15,22.46,23.13,4736424,JNPR
2016-10-24,23.31,23.675,23.2,23.66,5380313,JNPR
2016-10-25,23.67,23.76,23.14,23.72,7827230,JNPR
2016-10-26,25.59,26.84,25.4,26.15,17773454,JNPR
2016-10-27,26.33,26.56,25.88,26.19,9176738,JNPR
2016-10-28,26.27,26.58,26.08,26.2,6218862,JNPR
2016-10-31,26.2,26.415,26.145,26.34,7352329,JNPR
2016-11-01,25.8,25.97,25.515,25.85,7901954,JNPR
2016-11-02,25.85,25.98,25.09,25.15,6628596,JNPR
2016-11-03,25.18,25.21,24.89,24.91,4714934,JNPR
2016-11-04,25.0,25.31,24.89,24.9,5134473,JNPR
2016-11-07,25.46,25.6,25.355,25.49,3929282,JNPR
2016-11-08,25.54,25.66,25.195,25.49,3196751,JNPR
2016-11-09,24.97,25.54,24.74,25.28,5942949,JNPR
2016-11-10,25.41,25.82,24.97,25.19,6144760,JNPR
2016-11-11,25.09,25.63,25.05,25.41,9045144,JNPR
2016-11-14,25.58,26.195,25.58,25.96,5994229,JNPR
2016-11-15,26.04,26.18,25.8,26.1,3761971,JNPR
2016-11-16,26.4,26.63,26.0,26.24,3555073,JNPR
2016-11-17,26.09,26.29,25.86,26.24,4379873,JNPR
2016-11-18,26.28,26.5,26.08,26.35,3112544,JNPR
2016-11-21,26.5,26.6,26.09,26.36,2862128,JNPR
2016-11-22,26.42,26.44,26.12,26.34,2907469,JNPR
2016-11-23,26.33,26.58,26.19,26.39,2391842,JNPR
2016-11-25,26.34,26.61,26.24,26.51,1055458,JNPR
2016-11-28,26.51,26.73,26.28,26.48,3613588,JNPR
2016-11-29,26.44,26.975,26.32,26.78,4695685,JNPR
2016-11-30,26.78,27.645,26.75,27.54,11126501,JNPR
2016-12-01,27.6,27.67,26.825,26.98,5802058,JNPR
2016-12-02,26.87,26.91,26.51,26.83,3788652,JNPR
2016-12-05,26.95,27.285,26.72,26.93,5105740,JNPR
2016-12-06,26.89,26.99,26.61,26.93,3413758,JNPR
2016-12-07,27.51,27.76,27.31,27.75,4537028,JNPR
2016-12-08,28.43,29.21,28.28,28.66,7608308,JNPR
2016-12-09,28.82,28.86,28.19,28.46,3259438,JNPR
2016-12-12,28.31,28.37,27.78,28.01,2927745,JNPR
2016-12-13,28.22,28.79,28.08,28.61,4932460,JNPR
2016-12-14,28.51,28.71,28.31,28.36,4419561,JNPR
2016-12-15,28.38,28.695,28.265,28.57,3613653,JNPR
2016-12-16,28.57,28.69,28.2,28.33,6020880,JNPR
2016-12-19,28.43,28.58,28.33,28.54,2125931,JNPR
2016-12-20,28.57,28.8,28.41,28.5,1415747,JNPR
2016-12-21,28.47,28.6,28.38,28.46,1754710,JNPR
2016-12-22,28.52,28.52,28.1,28.26,1729953,JNPR
2016-12-23,28.3,28.48,28.27,28.46,1313164,JNPR
2016-12-27,28.5,28.74,28.46,28.68,1318478,JNPR
2016-12-28,28.61,28.7,28.3,28.43,1780926,JNPR
2016-12-29,28.43,28.58,28.17,28.37,1590933,JNPR
2016-12-30,28.45,28.45,28.11,28.26,1699834,JNPR
2017-01-03,28.48,28.99,28.4,28.6,5170176,JNPR
2017-01-04,28.45,28.98,28.31,28.9,2778174,JNPR
2017-01-05,28.88,29.1,28.62,28.84,2136674,JNPR
2017-01-06,28.87,28.91,28.61,28.86,1394700,JNPR
2017-01-09,28.62,28.7,28.26,28.39,2217529,JNPR
2017-01-10,28.38,28.54,28.22,28.4,2206908,JNPR
2017-01-11,27.5,27.94,27.32,27.85,4789985,JNPR
2017-01-12,27.87,27.94,27.4,27.8,2502701,JNPR
2017-01-13,27.83,27.98,27.76,27.87,1503771,JNPR
2017-01-17,27.7,27.795,27.29,27.41,2509953,JNPR
2017-01-18,27.55,27.65,27.33,27.34,3229695,JNPR
2017-01-19,27.41,27.61,27.215,27.42,2972253,JNPR
2017-01-20,27.47,27.61,27.11,27.43,3054770,JNPR
2017-01-23,27.37,27.57,27.3,27.5,3083305,JNPR
2017-01-24,27.53,27.96,27.43,27.84,2293642,JNPR
2017-01-25,28.0,28.34,27.905,28.14,3302600,JNPR
2017-01-26,28.24,28.3,27.555,27.72,6920325,JNPR
2017-01-27,25.1,27.0368,24.9,26.67,18319826,JNPR
2017-01-30,26.59,26.6,26.2,26.45,5402182,JNPR
2017-01-31,26.45,26.79,26.35,26.78,6013409,JNPR
2017-02-01,26.74,26.89,26.57,26.81,5880131,JNPR
2017-02-02,26.69,27.27,26.57,27.24,6030109,JNPR
2017-02-03,27.4,27.46,27.195,27.35,3521857,JNPR
2017-02-06,27.22,27.36,27.1,27.28,3873689,JNPR
2017-02-07,27.22,27.24,26.98,27.2,5245936,JNPR
2017-02-08,27.2,27.265,27.02,27.24,3036701,JNPR
2017-02-09,27.32,27.62,27.3,27.4,2945850,JNPR
2017-02-10,27.43,27.73,27.38,27.64,2316361,JNPR
2017-02-13,27.7,28.03,27.7,27.93,3700347,JNPR
2017-02-14,27.84,27.97,27.75,27.88,3576483,JNPR
2017-02-15,27.88,28.04,27.805,27.96,2805572,JNPR
2017-02-16,27.95,28.2,27.86,28.09,3302246,JNPR
2017-02-17,28.06,28.43,27.98,28.39,3280644,JNPR
2017-02-21,28.26,28.77,28.26,28.69,2933172,JNPR
2017-02-22,28.59,28.7,28.38,28.53,2817508,JNPR
2017-02-23,28.55,28.72,28.315,28.43,2329519,JNPR
2017-02-24,28.16,28.42,28.05,28.42,1800490,JNPR
2017-02-27,28.37,28.51,28.2,28.33,1489743,JNPR
2017-02-28,28.26,28.29,27.8901,28.0,3944861,JNPR
2017-03-01,28.2,28.365,28.145,28.25,2760374,JNPR
2017-03-02,28.13,28.28,27.985,28.26,3701097,JNPR
2017-03-03,28.29,28.33,28.05,28.29,2446367,JNPR
2017-03-06,28.16,28.25,28.01,28.16,3428551,JNPR
2017-03-07,28.1,28.23,27.99,28.15,2645045,JNPR
2017-03-08,28.03,28.03,27.44,27.7,6221634,JNPR
2017-03-09,27.74,27.96,27.65,27.81,2385415,JNPR
2017-03-10,27.89,28.09,27.84,28.01,4549425,JNPR
2017-03-13,28.02,28.13,27.83,27.97,3630495,JNPR
2017-03-14,27.96,28.16,27.83,28.14,2708452,JNPR
2017-03-15,28.22,28.395,28.02,28.3,2887013,JNPR
2017-03-16,28.42,28.56,28.255,28.52,3494819,JNPR
2017-03-17,28.64,28.82,28.52,28.68,4417913,JNPR
2017-03-20,28.28,28.4,28.07,28.18,4389114,JNPR
2017-03-21,28.01,28.19,27.73,27.81,7346387,JNPR
2017-03-22,27.81,28.145,27.7,28.01,2778795,JNPR
2017-03-23,28.0,28.18,27.77,27.84,2707165,JNPR
2017-03-24,27.93,28.095,27.72,27.82,2656137,JNPR
2017-03-27,27.64,27.82,27.52,27.75,2724254,JNPR
2017-03-28,27.75,28.0,27.64,27.79,2277730,JNPR
2017-03-29,27.76,27.85,27.57,27.65,3905131,JNPR
2017-03-30,27.69,27.82,27.64,27.7,4283821,JNPR
2017-03-31,27.68,27.89,27.63,27.83,5097704,JNPR
2017-04-03,27.86,27.93,27.42,27.72,2512392,JNPR
2017-04-04,27.73,28.2,27.72,27.96,4391861,JNPR
2017-04-05,28.05,28.21,27.79,27.82,3312417,JNPR
2017-04-06,27.83,28.02,27.72,27.81,2468696,JNPR
2017-04-07,27.81,28.06,27.76,27.87,3500128,JNPR
2017-04-10,27.95,28.02,27.795,27.88,2347878,JNPR
2017-04-11,27.84,27.86,27.62,27.79,3215398,JNPR
2017-04-12,27.83,27.83,27.495,27.63,2944460,JNPR
2017-04-13,27.7,27.845,27.55,27.56,3459323,JNPR
2017-04-17,27.6,27.76,27.58,27.71,1992450,JNPR
2017-04-18,27.62,27.89,27.62,27.7,6493556,JNPR
2017-04-19,27.78,27.88,27.71,27.73,9401137,JNPR
2017-04-20,27.87,28.0,27.71,27.8,5844277,JNPR
2017-04-21,27.77,27.945,27.76,27.78,3359866,JNPR
2017-04-24,28.14,28.41,28.04,28.27,5327433,JNPR
2017-04-25,28.31,28.415,27.77,27.78,13535449,JNPR
2017-04-26,28.47,30.0,27.92,29.46,25291287,JNPR
2017-04-27,29.59,29.99,29.41,29.99,11312333,JNPR
2017-04-28,29.65,30.31,29.63,30.07,9756840,JNPR
2017-05-01,30.14,30.665,30.05,30.6,7849038,JNPR
2017-05-02,30.61,30.96,30.5532,30.89,5698695,JNPR
2017-05-03,30.79,30.885,30.29,30.3,6722326,JNPR
2017-05-04,30.42,30.5998,30.32,30.5,8795546,JNPR
2017-05-05,30.63,30.72,30.33,30.55,5655563,JNPR
2017-05-08,30.49,30.63,30.43,30.49,7182119,JNPR
2017-05-09,30.5,30.74,30.47,30.68,5084671,JNPR
2017-05-10,30.74,30.895,30.56,30.85,3838994,JNPR
2017-05-11,30.82,30.86,30.54,30.56,6463491,JNPR
2017-05-12,30.55,30.69,30.455,30.59,7067097,JNPR
2017-05-15,30.63,30.68,30.5,30.61,7148052,JNPR
2017-05-16,30.68,30.68,30.44,30.59,6337937,JNPR
2017-05-17,30.29,30.33,29.76,29.76,5059293,JNPR
2017-05-18,29.51,29.89,29.17,29.59,7004747,JNPR
2017-05-19,29.67,29.94,29.5,29.53,3285062,JNPR
2017-05-22,29.47,29.735,29.47,29.63,4905761,JNPR
2017-05-23,29.78,29.88,29.37,29.45,4162805,JNPR
2017-05-24,29.42,29.46,29.18,29.34,3359416,JNPR
2017-05-25,29.47,29.57,29.36,29.44,8431352,JNPR
2017-05-26,29.56,29.56,29.285,29.32,2904277,JNPR
2017-05-30,29.15,29.425,29.1,29.3,3073174,JNPR
2017-05-31,29.35,29.44,29.14,29.33,4840982,JNPR
2017-06-01,29.65,30.14,29.58,30.08,5158721,JNPR
2017-06-02,30.19,30.23,29.77,30.03,3344690,JNPR
2017-06-05,29.96,30.2,29.855,30.16,6384268,JNPR
2017-06-06,30.11,30.44,29.995,30.06,4675649,JNPR
2017-06-07,30.01,30.105,29.005,29.19,6957746,JNPR
2017-06-08,29.14,29.63,29.1,29.49,6488822,JNPR
2017-06-09,29.46,29.6,28.11,28.61,5710611,JNPR
2017-06-12,28.39,28.88,28.01,28.86,9244460,JNPR
2017-06-13,28.96,29.25,28.8,29.2,4420514,JNPR
2017-06-14,29.25,29.29,28.47,28.71,6204810,JNPR
2017-06-15,28.49,28.99,28.44,28.86,4906007,JNPR
2017-06-16,28.87,28.95,28.525,28.67,4716809,JNPR
2017-06-19,28.8,29.19,28.7235,29.19,2991168,JNPR
2017-06-20,29.15,29.25,28.73,28.77,5153956,JNPR
2017-06-21,28.4,28.86,28.35,28.86,5115509,JNPR
2017-06-22,28.85,28.9,28.135,28.36,6640815,JNPR
2017-06-23,28.4,28.43,28.23,28.29,16676752,JNPR
2017-06-26,28.3,28.36,27.96,28.11,8258302,JNPR
2017-06-27,27.97,28.38,27.77,27.94,18018888,JNPR
2017-06-28,28.17,28.31,28.02,28.17,3990906,JNPR
2017-06-29,28.09,28.17,27.62,27.82,5513296,JNPR
2017-06-30,27.86,28.04,27.76,27.88,6127928,JNPR
2017-07-03,28.05,28.15,27.72,27.74,1818494,JNPR
2017-07-05,27.86,28.24,27.76,28.18,3979051,JNPR
2017-07-06,28.01,28.13,27.75,27.79,4180933,JNPR
2017-07-07,27.86,28.49,27.86,28.45,3434337,JNPR
2017-07-10,28.9,29.28,28.78,29.2,10964591,JNPR
2017-07-11,29.2,29.27,28.91,29.11,3340983,JNPR
2017-07-12,29.27,29.36,28.98,29.17,4221276,JNPR
2017-07-13,29.24,29.3,29.07,29.09,2771070,JNPR
2017-07-14,29.11,29.135,28.88,29.01,2615671,JNPR
2017-07-17,29.0,29.16,28.93,29.13,3704971,JNPR
2017-07-18,28.94,29.11,28.62,28.86,3199447,JNPR
2017-07-19,29.0,29.45,28.9,29.37,6228699,JNPR
2017-07-20,29.38,29.48,29.005,29.22,3361668,JNPR
2017-07-21,29.59,29.65,29.25,29.43,4103278,JNPR
2017-07-24,29.38,29.57,29.26,29.46,4279245,JNPR
2017-07-25,29.52,30.29,29.5,29.96,8213364,JNPR
2017-07-26,28.21,29.06,27.77,28.06,13815349,JNPR
2017-07-27,28.15,28.19,27.54,27.81,8122346,JNPR
2017-07-28,27.67,27.88,27.66,27.77,4950228,JNPR
2017-07-31,27.87,28.025,27.81,27.95,5392864,JNPR
2017-08-01,28.44,28.46,28.02,28.14,4398662,JNPR
2017-08-02,28.29,28.41,27.965,28.22,4711897,JNPR
2017-08-03,28.26,28.46,28.17,28.34,4061435,JNPR
2017-08-04,28.44,28.46,28.02,28.14,4398662,JNPR
2017-08-07,28.18,28.35,28.085,28.29,3775557,JNPR
2017-08-08,28.26,28.47,28.23,28.25,3203353,JNPR
2017-08-09,28.08,28.45,28.03,28.33,4806897,JNPR
2017-08-10,28.16,28.32,27.4,27.44,8143459,JNPR
2017-08-11,27.44,27.73,27.38,27.41,5516082,JNPR
2017-08-14,27.71,27.96,27.71,27.92,2827424,JNPR
2017-08-15,28.02,28.06,27.44,27.53,5623994,JNPR
2017-08-16,27.6,27.78,27.56,27.75,2437142,JNPR
2017-08-17,27.59,27.72,27.13,27.16,3039265,JNPR
2017-08-18,27.11,27.38,27.08,27.16,2880438,JNPR
2017-08-21,27.13,27.23,26.915,27.14,2460335,JNPR
2017-08-22,27.3,27.61,27.27,27.57,2082615,JNPR
2017-08-23,27.42,27.5,27.28,27.33,1511077,JNPR
2017-08-24,27.44,27.5,27.34,27.44,1932334,JNPR
2017-08-25,27.61,27.7866,27.53,27.54,1317258,JNPR
2017-08-28,27.6,27.69,27.42,27.53,1082450,JNPR
2017-08-29,27.31,27.445,27.23,27.43,1461690,JNPR
2017-08-30,27.42,27.65,27.2623,27.64,2508867,JNPR
2017-08-31,27.62,27.78,27.51,27.73,2990496,JNPR
2017-09-01,27.85,27.87,27.64,27.68,1497864,JNPR
2017-09-05,27.53,27.62,27.0148,27.17,3617832,JNPR
2017-09-06,27.26,27.56,27.04,27.5,3309440,JNPR
2017-09-07,27.41,27.45,26.9,27.02,3473918,JNPR
2017-09-08,26.97,27.04,26.5,26.62,4357790,JNPR
2017-09-11,26.84,27.16,26.775,26.98,4321367,JNPR
2017-09-12,27.04,27.62,26.99,27.53,4870043,JNPR
2017-09-13,27.4,27.61,27.3,27.6,2634961,JNPR
2017-09-14,27.43,27.565,27.29,27.56,2883407,JNPR
2017-09-15,27.61,27.81,27.46,27.8,7151611,JNPR
2017-09-18,27.76,27.84,27.58,27.71,2824479,JNPR
2017-09-19,27.81,27.81,27.46,27.62,2219977,JNPR
2017-09-20,27.72,27.84,27.52,27.69,2177081,JNPR
2017-09-21,27.81,27.82,27.44,27.71,3730288,JNPR
2017-09-22,27.74,28.085,27.69,27.99,2306703,JNPR
2017-09-25,28.1,28.21,27.78,27.86,3465977,JNPR
2017-09-26,27.99,28.09,27.8,27.84,1982903,JNPR
2017-09-27,27.95,28.23,27.875,28.11,2643369,JNPR
2017-09-28,27.96,28.09,27.71,27.71,3032671,JNPR
2017-09-29,27.85,27.86,27.5,27.83,2129172,JNPR
2017-10-02,27.94,28.39,27.775,28.38,2946223,JNPR
2017-10-03,28.37,28.55,28.125,28.54,3125675,JNPR
2017-10-04,28.54,28.765,28.34,28.69,5708059,JNPR
2017-10-05,28.7,28.81,28.37,28.45,4444523,JNPR
2017-10-06,28.42,28.63,28.355,28.43,5952123,JNPR
2017-10-09,28.36,28.36,27.195,27.32,8478767,JNPR
2017-10-10,27.4,27.61,27.24,27.31,4844247,JNPR
2017-10-11,27.0,27.0,26.26,26.86,11180742,JNPR
2017-10-12,25.72,26.7,25.08,25.47,19830763,JNPR
2017-10-13,25.43,25.92,25.19,25.82,7988775,JNPR
2017-10-16,25.75,26.199,25.75,26.04,6057733,JNPR
2017-10-17,26.0,26.12,25.93,26.11,4045679,JNPR
2017-10-18,26.12,26.24,26.04,26.08,3580363,JNPR
2017-10-19,25.93,26.09,25.79,25.82,3198392,JNPR
2017-10-20,26.06,26.195,26.0,26.03,3499046,JNPR
2017-10-23,26.12,26.16,25.745,25.76,4954573,JNPR
2017-10-24,25.81,26.23,25.79,26.16,5946003,JNPR
2017-10-25,24.07,25.1,23.87,24.565,13302517,JNPR
2017-10-26,24.56,24.93,24.5,24.86,9890881,JNPR
2017-10-27,24.94,25.28,24.78,25.2,7826341,JNPR
2017-10-30,25.21,25.23,24.73,24.92,7205337,JNPR
2017-10-31,24.92,25.175,24.8,24.83,6696941,JNPR
2017-11-01,25.0,25.0,24.51,24.86,6596901,JNPR
2017-11-02,24.79,24.82,24.37,24.4,5532312,JNPR
2017-11-03,24.5,24.68,24.34,24.55,4562486,JNPR
2017-11-06,24.47,24.86,24.42,24.74,6048552,JNPR
2017-11-07,24.73,24.82,24.46,24.5,5097050,JNPR
2017-11-08,24.48,24.86,24.33,24.79,5457897,JNPR
2017-11-09,24.59,25.47,24.55,25.35,11103050,JNPR
2017-11-10,25.1,25.18,24.74,25.0,7274371,JNPR
2017-11-13,24.89,25.5,24.869,25.36,6157133,JNPR
2017-11-14,25.35,26.67,25.33,26.43,12604996,JNPR
2017-11-15,26.26,26.91,25.9,25.95,8717868,JNPR
2017-11-16,26.13,26.46,26.05,26.19,5920523,JNPR
2017-11-17,26.13,26.42,26.0,26.3,4505621,JNPR
2017-11-20,26.05,27.09,26.01,26.97,6868467,JNPR
2017-11-21,27.2,27.28,26.79,26.98,5201740,JNPR
2017-11-22,27.1,27.41,26.965,27.01,4819518,JNPR
2017-11-24,27.01,27.44,26.91,27.34,2489966,JNPR
2017-11-27,27.46,27.63,27.1,27.38,6885666,JNPR
2017-11-28,27.4,28.29,27.35,28.19,9066061,JNPR
2017-11-29,28.25,29.95,28.2001,29.61,28435361,JNPR
2017-11-30,27.05,28.73,27.05,27.76,33462079,JNPR
2017-12-01,27.77,29.0,27.57,28.38,12056027,JNPR
2017-12-04,28.47,28.47,27.89,27.96,7976211,JNPR
2017-12-05,28.15,28.27,27.59,27.61,7139151,JNPR
2017-12-06,27.68,28.12,27.63,27.96,4316027,JNPR
2017-12-07,28.0,28.47,27.97,28.42,4307259,JNPR
2017-12-08,28.41,28.55,28.18,28.38,3218328,JNPR
2017-12-11,28.46,28.55,28.29,28.39,3382512,JNPR
2017-12-12,28.43,29.565,28.35,28.92,6974818,JNPR
2017-12-13,29.0,29.26,28.31,29.11,4061893,JNPR
2017-12-14,28.93,29.1,28.79,28.8,3182863,JNPR
2017-12-15,28.85,28.98,28.35,28.4,8804908,JNPR
2017-12-18,28.78,29.07,28.495,28.6,4946919,JNPR
2017-12-19,28.38,28.73,28.24,28.44,4122006,JNPR
2017-12-20,28.39,28.61,28.18,28.5,2304023,JNPR
2017-12-21,28.52,28.93,28.5,28.68,2341249,JNPR
2017-12-22,28.66,28.91,28.63,28.86,1904005,JNPR
2017-12-26,28.78,29.09,28.78,28.86,2329685,JNPR
2017-12-27,28.8,28.99,28.68,28.88,1326157,JNPR
2017-12-28,29.08,29.28,28.735,28.87,1676060,JNPR
2017-12-29,28.8,28.92,28.485,28.5,1765579,JNPR
2018-01-02,28.73,28.93,28.61,28.7,1903415,JNPR
2018-01-03,28.79,28.9,28.63,28.81,2168535,JNPR
2018-01-04,28.94,29.15,28.66,28.79,3015012,JNPR
2018-01-05,28.9,28.9299,28.38,28.51,4774006,JNPR
2018-01-08,28.5,28.845,28.055,28.78,4717415,JNPR
2018-01-09,28.92,28.93,28.59,28.63,2696458,JNPR
2018-01-10,28.41,28.66,28.245,28.4,3167283,JNPR
2018-01-11,28.38,28.77,28.32,28.76,2632753,JNPR
2018-01-12,28.86,28.935,28.57,28.89,3057774,JNPR
2018-01-16,28.98,29.2,28.51,28.61,2870850,JNPR
2018-01-17,27.8,28.74,27.78,28.67,3289762,JNPR
2018-01-18,28.46,28.47,27.54,27.66,5759752,JNPR
2018-01-19,27.73,28.04,27.7,27.85,3952638,JNPR
2018-01-22,28.59,28.6,27.82,28.36,5711927,JNPR
2018-01-23,28.45,28.46,27.97,28.13,4127081,JNPR
2018-01-24,28.3,28.45,27.94,27.97,3763054,JNPR
2018-01-25,28.12,28.16,27.57,27.67,2900422,JNPR
2018-01-26,27.98,28.21,27.59,28.19,3097227,JNPR
2018-01-29,28.05,28.67,28.05,28.48,4454458,JNPR
2018-01-30,28.3,28.55,28.17,28.32,5281238,JNPR
2018-01-31,25.83,26.31,25.05,26.15,16168393,JNPR
2018-02-01,25.96,26.576,25.8,26.55,4949259,JNPR
2018-02-02,26.41,26.745,26.24,26.26,5380633,JNPR
2018-02-05,26.01,26.27,25.19,25.2,3866488,JNPR
2018-02-06,25.01,25.64,24.56,25.54,4795826,JNPR
2018-02-07,25.51,25.73,25.26,25.39,3196055,JNPR
2013-02-08,48.33,48.69,48.26,48.63,15217458,JPM
2013-02-11,48.51,48.9,48.38,48.66,13934328,JPM
2013-02-12,48.8,49.31,48.6,49.14,16387566,JPM
2013-02-13,49.35,49.45,48.5,48.68,21635732,JPM
2013-02-14,48.4,49.2899,48.37,49.22,18017634,JPM
2013-02-15,49.35,49.46,48.57,48.88,20015681,JPM
2013-02-19,49.12,49.68,49.12,49.45,20445200,JPM
2013-02-20,49.35,49.54,48.36,48.61,24787660,JPM
2013-02-21,48.41,48.45,47.83,48.25,24436578,JPM
2013-02-22,48.63,48.91,48.41,48.91,23583917,JPM
2013-02-25,49.1,49.2,47.65,47.7,32749013,JPM
2013-02-26,48.22,48.26,46.85,47.6,39401309,JPM
2013-02-27,47.85,49.4,47.76,49.28,31923413,JPM
2013-02-28,49.16,49.55,48.75,48.92,24697669,JPM
2013-03-01,48.6,49.42,48.37,48.91,25923412,JPM
2013-03-04,48.73,49.14,48.33,49.1,17695571,JPM
2013-03-05,49.49,50.11,49.31,49.49,25539235,JPM
2013-03-06,49.88,50.19,49.62,50.03,19608589,JPM
2013-03-07,50.05,50.86,50.01,50.63,24214447,JPM
2013-03-08,50.59,50.85,49.61,50.2,32723854,JPM
2013-03-11,50.23,50.77,49.91,50.48,19469357,JPM
2013-03-12,50.35,50.67,50.05,50.28,18001598,JPM
2013-03-13,50.2901,50.43,50.11,50.16,16679960,JPM
2013-03-14,50.25,51.0,50.19,51.0,26328301,JPM
2013-03-15,49.97,50.29,49.15,50.02,60891100,JPM
2013-03-18,49.19,49.66,48.95,49.51,28002016,JPM
2013-03-19,49.65,49.99,48.68,49.2,24365996,JPM
2013-03-20,49.57,49.64,49.04,49.12,19333424,JPM
2013-03-21,48.79,49.23,48.35,48.35,23479208,JPM
2013-03-22,48.63,49.0,48.34,48.78,22738979,JPM
2013-03-25,49.04,49.32,48.16,48.52,23580860,JPM
2013-03-26,48.74,48.97,48.32,48.64,16418285,JPM
2013-03-27,48.2,48.31,47.56,47.77,26530291,JPM
2013-03-28,47.84,47.93,47.28,47.46,27491254,JPM
2013-04-01,47.55,47.99,47.49,47.83,17446998,JPM
2013-04-02,48.01,48.38,47.875,48.28,17272638,JPM
2013-04-03,48.03,48.07,46.53,46.85,33470086,JPM
2013-04-04,46.96,47.5399,46.9,47.49,21514716,JPM
2013-04-05,46.79,48.04,46.75,47.91,22962528,JPM
2013-04-08,47.88,48.59,47.59,48.58,18671974,JPM
2013-04-09,48.74,48.9612,48.46,48.68,19970531,JPM
2013-04-10,48.94,49.56,48.88,49.25,20388781,JPM
2013-04-11,49.21,49.6,48.83,49.31,22553382,JPM
2013-04-12,48.9,49.58,48.45,49.01,37804769,JPM
2013-04-15,48.39,49.34,47.9,47.93,31473365,JPM
2013-04-16,48.43,48.52,47.59,48.49,23865338,JPM
2013-04-17,48.11,48.18,46.38,46.79,43466672,JPM
2013-04-18,46.8,47.33,46.05,46.64,26100405,JPM
2013-04-19,47.15,47.364,46.7,47.23,19735156,JPM
2013-04-22,47.4,47.49,46.87,47.35,15196130,JPM
2013-04-23,47.68,48.24,47.39,48.17,20494332,JPM
2013-04-24,48.32,48.92,48.16,48.72,16459285,JPM
2013-04-25,49.02,49.63,48.8899,49.0,19058652,JPM
2013-04-26,48.86,49.09,48.61,48.88,13928463,JPM
2013-04-29,49.08,49.1,48.65,48.92,13497061,JPM
2013-04-30,48.96,49.25,48.72,49.01,13783014,JPM
2013-05-01,48.76,48.91,47.85,48.01,17671011,JPM
2013-05-02,48.25,48.25,47.71,48.08,15528270,JPM
2013-05-03,48.63,48.7,46.98,47.57,43189814,JPM
2013-05-06,47.71,48.39,47.57,48.18,20828324,JPM
2013-05-07,48.57,49.39,48.26,49.14,24278832,JPM
2013-05-08,49.22,49.99,49.11,49.76,23537050,JPM
2013-05-09,49.7,49.81,48.92,49.04,18103044,JPM
2013-05-10,49.05,49.23,48.64,48.96,16198406,JPM
2013-05-13,48.84,49.7,48.61,49.67,23978264,JPM
2013-05-14,49.77,50.42,49.66,50.23,24142293,JPM
2013-05-15,50.2,51.43,50.15,51.09,27466618,JPM
2013-05-16,50.87,51.66,50.84,50.97,21389719,JPM
2013-05-17,51.26,52.33,51.25,52.3,26085533,JPM
2013-05-20,52.28,52.63,51.91,52.29,22007139,JPM
2013-05-21,52.53,53.67,52.45,53.02,37117109,JPM
2013-05-22,53.43,54.96,53.29,53.63,46951089,JPM
2013-05-23,52.82,53.789,52.66,53.35,25297169,JPM
2013-05-24,52.9,53.66,52.72,53.66,18342221,JPM
2013-05-28,54.56,54.6486,54.025,54.6,27164167,JPM
2013-05-29,54.09,54.96,53.91,54.67,20482608,JPM
2013-05-30,54.6,55.9,54.53,55.62,24872254,JPM
2013-05-31,55.71,55.83,54.59,54.59,24974322,JPM
2013-06-03,54.6,54.86,53.035,54.49,28280137,JPM
2013-06-04,54.54,55.39,53.87,54.04,22021973,JPM
2013-06-05,53.78,54.27,52.7,53.03,24325924,JPM
2013-06-06,52.84,53.52,52.27,53.5,23940236,JPM
2013-06-07,53.77,54.48,53.41,54.27,21691275,JPM
2013-06-10,54.64,54.84,54.02,54.36,16007507,JPM
2013-06-11,53.46,54.05,53.11,53.49,17600719,JPM
2013-06-12,53.9,54.1,52.9649,53.18,18476181,JPM
2013-06-13,53.0,54.24,52.97,54.17,17087841,JPM
2013-06-14,54.04,54.13,52.91,53.13,17183052,JPM
2013-06-17,53.7,54.255,53.54,53.85,16855353,JPM
2013-06-18,54.03,54.27,53.72,54.11,13253408,JPM
2013-06-19,53.99,54.51,53.52,53.55,20838070,JPM
2013-06-20,53.08,53.18,52.27,52.48,31862273,JPM
2013-06-21,52.96,52.98,51.69,51.96,44414895,JPM
2013-06-24,50.88,51.45,50.11,50.92,30555014,JPM
2013-06-25,51.51,52.5645,51.51,52.08,20899419,JPM
2013-06-26,52.65,52.8,51.878,52.5,19331616,JPM
2013-06-27,53.03,53.49,52.88,53.15,17094217,JPM
2013-06-28,53.12,53.13,52.58,52.79,18262487,JPM
2013-07-01,53.22,53.63,52.43,52.49,23513028,JPM
2013-07-02,52.57,53.53,52.12,52.8,23939764,JPM
2013-07-03,52.31,52.81,52.21,52.77,10443381,JPM
2013-07-05,53.36,54.0,53.11,53.99,17070738,JPM
2013-07-08,54.54,54.91,54.05,54.7,21787090,JPM
2013-07-09,55.07,55.17,54.19,54.89,20510215,JPM
2013-07-10,54.77,55.15,54.44,54.83,16931388,JPM
2013-07-11,55.84,55.87,54.55,55.14,21295126,JPM
2013-07-12,55.51,55.85,54.75,54.97,32526194,JPM
2013-07-15,55.49,55.5,54.6,54.89,28296290,JPM
2013-07-16,54.9,55.41,54.78,55.01,19224290,JPM
2013-07-17,55.05,55.58,54.84,55.27,19166250,JPM
2013-07-18,55.51,56.53,55.49,56.37,24562658,JPM
2013-07-19,56.51,56.555,55.91,56.16,17760823,JPM
2013-07-22,56.17,56.67,55.95,56.56,16001777,JPM
2013-07-23,56.72,56.89,56.475,56.67,10577746,JPM
2013-07-24,56.92,56.93,56.38,56.63,16664911,JPM
2013-07-25,56.45,56.5,55.89,56.5,13860446,JPM
2013-07-26,56.06,56.22,55.6,56.05,16765035,JPM
2013-07-29,55.98,56.0,55.38,55.69,10053378,JPM
2013-07-30,55.87,55.995,55.08,55.33,14208297,JPM
2013-07-31,55.58,56.27,55.51,55.73,19405043,JPM
2013-08-01,56.36,56.78,56.2,56.54,15978711,JPM
2013-08-02,56.27,56.52,56.01,56.49,10932289,JPM
2013-08-05,56.33,56.58,56.01,56.1,9376068,JPM
2013-08-06,55.99,56.1,55.31,55.49,10588567,JPM
2013-08-07,55.06,55.47,54.78,55.3,12802323,JPM
2013-08-08,55.42,55.73,54.125,54.83,18587125,JPM
2013-08-09,54.69,55.15,54.33,54.52,12652461,JPM
2013-08-12,54.04,54.32,53.68,54.09,15132988,JPM
2013-08-13,54.22,54.7,53.6,54.29,15080341,JPM
2013-08-14,54.33,54.8499,54.0,54.15,15788255,JPM
2013-08-15,53.52,53.68,52.89,53.29,16923071,JPM
2013-08-16,53.07,53.78,53.07,53.29,17138998,JPM
2013-08-19,52.89,52.95,51.8,51.83,22763937,JPM
2013-08-20,51.78,52.36,50.66,52.12,18701173,JPM
2013-08-21,51.92,52.215,51.28,51.63,17136315,JPM
2013-08-22,52.0,52.66,51.93,52.21,14658548,JPM
2013-08-23,52.27,52.425,51.9,52.32,11126413,JPM
2013-08-26,52.16,52.54,51.79,51.8,16519101,JPM
2013-08-27,51.02,51.55,50.55,50.6,23579826,JPM
2013-08-28,50.33,51.05,50.13,50.58,18749023,JPM
2013-08-29,50.59,51.18,50.45,50.7,13576095,JPM
2013-08-30,50.82,50.83,50.29,50.53,15863245,JPM
2013-09-03,51.25,51.72,50.83,51.13,15277678,JPM
2013-09-04,51.16,52.1,50.93,51.87,19923717,JPM
2013-09-05,52.03,52.52,51.91,52.11,13913236,JPM
2013-09-06,52.41,52.71,51.28,52.56,22340074,JPM
2013-09-09,52.78,53.19,52.52,52.86,19933888,JPM
2013-09-10,53.83,53.93,53.3,53.67,20233431,JPM
2013-09-11,53.37,53.76,53.06,53.26,16029108,JPM
2013-09-12,53.43,53.71,52.08,52.24,21978426,JPM
2013-09-13,52.29,52.8,52.23,52.59,11942863,JPM
2013-09-16,53.45,53.49,52.975,53.14,17124952,JPM
2013-09-17,53.19,53.32,52.875,53.09,13115991,JPM
2013-09-18,52.69,53.87,52.56,53.41,20869912,JPM
2013-09-19,53.63,53.75,52.53,52.75,22447998,JPM
2013-09-20,52.95,53.47,52.8,52.8,30777400,JPM
2013-09-23,52.08,52.38,51.39,51.46,28175999,JPM
2013-09-24,51.01,51.275,50.3,50.32,34654351,JPM
2013-09-25,50.22,51.9,50.06,51.7,39165910,JPM
2013-09-26,51.93,52.56,51.54,51.89,22299201,JPM
2013-09-27,51.5,52.4,51.39,52.24,23004144,JPM
2013-09-30,51.73,52.09,51.44,51.69,21300299,JPM
2013-10-01,51.64,52.09,51.45,51.96,19184301,JPM
2013-10-02,51.32,52.45,51.29,52.09,23841185,JPM
2013-10-03,52.0,52.2,51.5,51.94,18613060,JPM
2013-10-04,52.07,52.68,52.01,52.67,17387837,JPM
2013-10-07,52.29,52.36,51.83,51.83,16154446,JPM
2013-10-08,51.83,51.96,50.84,50.87,19550961,JPM
2013-10-09,51.17,51.34,50.25,50.75,24700280,JPM
2013-10-10,51.84,52.56,51.38,52.52,24311344,JPM
2013-10-11,52.96,53.35,52.16,52.51,32491160,JPM
2013-10-14,51.94,52.84,51.76,52.71,18875642,JPM
2013-10-15,52.91,53.04,52.18,52.31,17514035,JPM
2013-10-16,52.61,54.05,52.58,54.0,24781640,JPM
2013-10-17,53.79,54.29,53.61,54.21,17780839,JPM
2013-10-18,54.26,54.58,53.8,54.3,24800353,JPM
2013-10-21,54.27,54.85,53.89,54.27,19431203,JPM
2013-10-22,54.65,54.68,53.62,53.62,24772965,JPM
2013-10-23,53.31,53.36,52.72,52.75,21008933,JPM
2013-10-24,52.84,52.89,52.11,52.48,17743618,JPM
2013-10-25,52.16,52.91,52.07,52.77,20875470,JPM
2013-10-28,52.89,53.09,52.5,52.68,14778513,JPM
2013-10-29,52.83,52.99,52.25,52.73,23348856,JPM
2013-10-30,53.0,53.24,52.5,52.6,16125541,JPM
2013-10-31,52.65,52.71,51.54,51.54,23685276,JPM
2013-11-01,51.45,52.705,51.3,52.51,25794975,JPM
2013-11-04,52.74,52.76,51.9965,52.04,18891494,JPM
2013-11-05,51.85,52.13,51.66,51.95,14530654,JPM
2013-11-06,52.26,52.34,51.83,52.1,14009987,JPM
2013-11-07,52.13,52.34,51.58,51.65,17334532,JPM
2013-11-08,51.83,53.97,51.8,53.96,31183309,JPM
2013-11-11,53.91,54.15,53.7,54.1,12064635,JPM
2013-11-12,53.93,54.08,53.6,53.97,15964269,JPM
2013-11-13,53.52,54.2,53.15,54.14,22094899,JPM
2013-11-14,54.26,54.5,53.7,54.4,17617552,JPM
2013-11-15,54.27,54.96,54.19,54.87,20530108,JPM
2013-11-18,55.49,56.0,55.3,55.74,22318779,JPM
2013-11-19,55.97,56.64,55.78,56.15,22979874,JPM
2013-11-20,56.43,56.44,55.77,56.1,17688310,JPM
2013-11-21,56.28,57.4,56.28,57.22,22843587,JPM
2013-11-22,57.25,57.52,57.06,57.46,16734060,JPM
2013-11-25,57.5,58.14,57.41,57.65,18649810,JPM
2013-11-26,57.63,57.96,57.17,57.17,16267215,JPM
2013-11-27,57.58,57.83,57.33,57.48,11238931,JPM
2013-11-29,57.58,57.85,57.2,57.22,7128768,JPM
2013-12-02,57.1,57.75,56.9,56.98,12465770,JPM
2013-12-03,56.89,57.22,56.14,56.86,20435785,JPM
2013-12-04,56.44,57.47,56.21,57.19,20287248,JPM
2013-12-05,56.71,56.737,55.75,55.82,21329688,JPM
2013-12-06,56.57,56.76,55.62,56.06,18661169,JPM
2013-12-09,56.28,56.53,56.09,56.51,12713970,JPM
2013-12-10,56.49,57.07,56.35,56.7,14543743,JPM
2013-12-11,56.54,56.77,55.96,56.07,17836095,JPM
2013-12-12,56.05,56.6,55.913,56.31,15325286,JPM
2013-12-13,56.37,56.56,56.035,56.17,11465731,JPM
2013-12-16,56.34,56.9395,56.33,56.42,26379183,JPM
2013-12-17,56.66,56.66,55.66,55.72,18338501,JPM
2013-12-18,55.84,57.27,55.4,57.24,27691408,JPM
2013-12-19,57.1,57.54,56.82,57.23,16764459,JPM
2013-12-20,57.21,58.0,57.2,57.7,22001671,JPM
2013-12-23,57.97,58.39,57.8,58.24,13990627,JPM
2013-12-24,58.07,58.29,58.04,58.25,4532643,JPM
2013-12-26,58.35,58.46,57.92,58.2,6677090,JPM
2013-12-27,58.17,58.35,58.06,58.14,8944562,JPM
2013-12-30,58.14,58.2651,57.71,57.95,8815823,JPM
2013-12-31,58.2,58.55,58.05,58.48,11021128,JPM
2014-01-02,58.31,58.5,57.9745,58.21,15637267,JPM
2014-01-03,58.29,58.95,58.21,58.66,14220320,JPM
2014-01-06,59.16,59.465,58.83,59.0,17562447,JPM
2014-01-07,59.29,59.43,58.11,58.32,17869722,JPM
2014-01-08,58.54,58.91,58.3,58.87,14694818,JPM
2014-01-09,58.98,59.0,58.33,58.76,13248583,JPM
2014-01-10,58.67,58.76,58.175,58.49,12704391,JPM
2014-01-13,58.51,58.67,57.53,57.7,20773435,JPM
2014-01-14,58.3,58.58,57.56,57.74,30318950,JPM
2014-01-15,57.73,59.65,57.73,59.49,35223534,JPM
2014-01-16,58.79,59.82,58.74,58.99,21691909,JPM
2014-01-17,59.21,59.23,58.03,58.11,21064942,JPM
2014-01-21,58.09,58.44,57.58,58.17,19559288,JPM
2014-01-22,58.33,58.33,57.42,57.59,15484711,JPM
2014-01-23,57.09,57.1,56.21,56.47,26243452,JPM
2014-01-24,56.0,56.36,55.09,55.09,27111279,JPM
2014-01-27,55.08,55.795,54.692,55.09,23944206,JPM
2014-01-28,55.39,56.3367,55.24,55.74,18061718,JPM
2014-01-29,54.96,55.87,54.85,55.53,25471398,JPM
2014-01-30,56.07,56.39,55.63,56.0,17060108,JPM
2014-01-31,55.5,56.11,55.18,55.36,18201808,JPM
2014-02-03,55.5,55.92,54.2,54.31,28572189,JPM
2014-02-04,54.72,55.35,54.6,54.95,20775934,JPM
2014-02-05,55.1,55.45,54.58,55.21,19499578,JPM
2014-02-06,55.35,56.55,55.2,56.48,20921199,JPM
2014-02-07,56.65,56.93,56.255,56.62,25065229,JPM
2014-02-10,56.77,56.92,56.39,56.74,14727327,JPM
2014-02-11,56.61,57.57,56.58,57.43,18817088,JPM
2014-02-12,57.34,57.71,57.16,57.52,13447621,JPM
2014-02-13,57.07,58.1,56.96,58.03,16607191,JPM
2014-02-14,57.89,58.23,57.75,58.15,13186804,JPM
2014-02-18,58.02,58.65,57.9,58.49,14992626,JPM
2014-02-19,58.36,58.54,57.22,57.26,18687923,JPM
2014-02-20,57.53,57.971,57.2699,57.58,12463670,JPM
2014-02-21,57.59,57.84,57.37,57.61,16790791,JPM
2014-02-24,57.62,58.23,57.575,58.03,16211245,JPM
2014-02-25,57.9,57.98,56.92,57.03,17996128,JPM
2014-02-26,57.37,57.38,56.223,56.75,23674645,JPM
2014-02-27,56.78,56.89,56.14,56.69,16285365,JPM
2014-02-28,56.57,57.45,56.39,56.82,18599829,JPM
2014-03-03,56.3,56.42,55.69,56.21,19150953,JPM
2014-03-04,56.95,57.36,56.64,57.26,17174334,JPM
2014-03-05,57.48,58.29,57.36,58.16,17762232,JPM
2014-03-06,58.51,59.0854,58.4,58.9,19430068,JPM
2014-03-07,59.35,59.8,59.07,59.4,18615141,JPM
2014-03-10,59.14,59.48,58.865,59.2,16965386,JPM
2014-03-11,59.42,59.45,58.13,58.19,19436589,JPM
2014-03-12,57.7,57.96,57.42,57.92,17937197,JPM
2014-03-13,58.0,58.34,57.19,57.42,17192490,JPM
2014-03-14,57.11,57.53,56.62,56.8,18635842,JPM
2014-03-17,57.21,57.7,57.05,57.58,13589185,JPM
2014-03-18,57.82,58.16,57.62,58.06,12554754,JPM
2014-03-19,57.99,58.93,57.89,58.3,21450652,JPM
2014-03-20,58.36,60.49,58.13,60.11,33736470,JPM
2014-03-21,60.96,61.2,60.0,60.17,35151970,JPM
2014-03-24,60.37,61.19,60.35,61.07,25810459,JPM
2014-03-25,61.11,61.48,60.56,60.93,24053467,JPM
2014-03-26,61.24,61.4,59.89,59.9,22745202,JPM
2014-03-27,59.94,60.55,59.02,59.92,24632614,JPM
2014-03-28,60.21,60.59,59.68,60.04,14708741,JPM
2014-03-31,60.83,61.015,60.6,60.71,15216691,JPM
2014-04-01,60.95,61.29,60.37,60.67,14586580,JPM
2014-04-02,60.37,60.77,60.2,60.48,14010233,JPM
2014-04-03,60.65,60.8,60.28,60.66,11925208,JPM
2014-04-04,61.02,61.06,59.8,59.81,16966909,JPM
2014-04-07,59.69,60.0,58.84,59.0,18685680,JPM
2014-04-08,58.8,59.02,58.25,58.85,16956476,JPM
2014-04-09,59.1,59.45,58.495,59.27,15308441,JPM
2014-04-10,59.35,59.39,57.38,57.4,29977179,JPM
2014-04-11,55.18,56.05,54.55,55.3,47248387,JPM
2014-04-14,55.85,55.94,54.48,54.96,31081491,JPM
2014-04-15,55.09,55.64,54.35,54.8,26693846,JPM
2014-04-16,55.0,55.35,54.69,55.26,27050795,JPM
2014-04-17,55.34,55.57,55.013,55.22,17955801,JPM
2014-04-21,55.26,55.41,54.99,55.03,12384757,JPM
2014-04-22,55.04,56.08,54.94,55.81,16265271,JPM
2014-04-23,55.8,56.12,55.5607,56.05,11381029,JPM
2014-04-24,56.07,56.26,55.61,56.19,15368188,JPM
2014-04-25,56.31,56.35,55.64,55.7,15939621,JPM
2014-04-28,55.63,55.7,54.68,55.49,21394062,JPM
2014-04-29,55.73,56.305,55.57,56.1,13453407,JPM
2014-04-30,56.24,56.35,55.72,55.98,14388102,JPM
2014-05-01,55.92,56.19,55.5,55.72,12744643,JPM
2014-05-02,55.83,56.37,55.44,55.58,15153795,JPM
2014-05-05,53.88,54.74,53.7,54.22,25237392,JPM
2014-05-06,54.04,54.06,53.32,53.34,25327415,JPM
2014-05-07,53.55,54.12,53.24,54.05,18503048,JPM
2014-05-08,54.2,54.53,54.055,54.36,16091486,JPM
2014-05-09,54.22,54.307,53.675,54.01,12366481,JPM
2014-05-12,54.27,54.7,54.03,54.65,12825906,JPM
2014-05-13,54.74,54.83,54.5,54.62,12310881,JPM
2014-05-14,54.64,54.7,54.3,54.36,10334933,JPM
2014-05-15,54.2,54.2,53.35,53.51,19763012,JPM
2014-05-16,53.42,53.51,52.97,53.31,19993160,JPM
2014-05-19,53.08,53.91,53.06,53.83,12068854,JPM
2014-05-20,53.72,54.04,53.41,53.72,16888227,JPM
2014-05-21,54.05,54.6,53.98,54.12,13210922,JPM
2014-05-22,54.17,54.6,54.02,54.55,11801568,JPM
2014-05-23,54.55,54.585,54.16,54.53,10878697,JPM
2014-05-27,54.75,55.4256,54.69,55.14,14503732,JPM
2014-05-28,55.09,55.6,55.0,55.45,11374958,JPM
2014-05-29,55.75,55.92,55.39,55.72,11741707,JPM
2014-05-30,55.58,55.88,55.31,55.57,11991312,JPM
2014-06-02,55.65,55.65,55.02,55.35,9440042,JPM
2014-06-03,55.09,55.66,55.09,55.6,9132297,JPM
2014-06-04,55.52,55.725,55.25,55.68,9728053,JPM
2014-06-05,55.91,56.66,55.49,56.63,16804644,JPM
2014-06-06,56.76,57.13,56.65,56.97,15399844,JPM
2014-06-09,56.91,57.665,56.9,57.42,12000038,JPM
2014-06-10,57.47,57.94,57.39,57.9,11609169,JPM
2014-06-11,57.48,57.79,56.975,57.27,14232171,JPM
2014-06-12,57.07,57.42,56.87,57.04,11677911,JPM
2014-06-13,57.03,57.67,56.88,57.04,12044435,JPM
2014-06-16,56.85,56.95,56.33,56.87,11199075,JPM
2014-06-17,56.79,57.59,56.68,57.42,11200522,JPM
2014-06-18,57.29,57.81,56.95,57.78,13737143,JPM
2014-06-19,57.69,57.69,57.21,57.3,11624383,JPM
2014-06-20,57.69,57.77,57.35,57.55,17126425,JPM
2014-06-23,57.54,58.22,57.24,58.19,16009479,JPM
2014-06-24,57.88,58.12,57.3,57.42,12323320,JPM
2014-06-25,57.22,57.74,56.87,57.53,14843900,JPM
2014-06-26,57.34,57.49,56.6,57.39,11854621,JPM
2014-06-27,57.33,57.7,57.24,57.53,10178566,JPM
2014-06-30,57.44,57.78,57.38,57.62,11549859,JPM
2014-07-01,57.15,57.99,57.08,57.57,14472160,JPM
2014-07-02,57.27,57.475,56.82,56.97,19199260,JPM
2014-07-03,57.23,57.65,57.0,57.05,12599842,JPM
2014-07-07,56.89,56.99,56.401,56.67,13918743,JPM
2014-07-08,56.35,56.47,55.63,55.76,18345729,JPM
2014-07-09,55.88,56.12,55.61,56.02,10914251,JPM
2014-07-10,55.06,55.81,54.96,55.56,12436589,JPM
2014-07-11,55.29,55.905,55.19,55.8,10236860,JPM
2014-07-14,56.53,56.84,56.2,56.29,14011991,JPM
2014-07-15,57.95,58.69,57.76,58.27,36219126,JPM
2014-07-16,58.51,58.98,58.31,58.71,20515604,JPM
2014-07-17,58.56,58.86,57.76,57.86,17015955,JPM
2014-07-18,58.33,58.48,57.9,58.23,12803917,JPM
2014-07-21,58.12,58.41,57.9,58.24,9148506,JPM
2014-07-22,58.42,58.8,58.37,58.67,10376795,JPM
2014-07-23,58.76,59.19,58.52,59.0,11122085,JPM
2014-07-24,59.07,59.35,58.99,59.17,9844323,JPM
2014-07-25,58.92,59.27,58.84,59.01,10500572,JPM
2014-07-28,58.94,59.26,58.67,59.19,12383894,JPM
2014-07-29,59.13,59.13,58.441,58.64,13498827,JPM
2014-07-30,59.02,59.28,58.61,58.91,11821992,JPM
2014-07-31,58.65,58.68,57.66,57.67,15958788,JPM
2014-08-01,57.39,57.49,55.97,56.48,23916665,JPM
2014-08-04,56.91,56.98,56.34,56.65,13547228,JPM
2014-08-05,56.43,56.6,55.6,56.06,16863698,JPM
2014-08-06,55.89,56.69,55.83,56.23,12192567,JPM
2014-08-07,56.63,56.69,55.68,55.91,11743838,JPM
2014-08-08,55.89,56.36,55.64,56.34,12213225,JPM
2014-08-11,56.54,56.58,56.17,56.32,9066796,JPM
2014-08-12,56.23,56.55,56.13,56.35,11290657,JPM
2014-08-13,56.69,56.84,56.5065,56.72,7012613,JPM
2014-08-14,56.77,57.0,56.7,56.98,8275920,JPM
2014-08-15,57.24,57.5,56.39,56.75,12727664,JPM
2014-08-18,56.86,57.43,56.76,57.23,8881423,JPM
2014-08-19,57.6,57.72,57.34,57.56,9040484,JPM
2014-08-20,57.42,57.85,57.39,57.64,8121363,JPM
2014-08-21,57.66,58.77,57.6,58.5,12745499,JPM
2014-08-22,58.44,59.08,58.33,58.49,10228569,JPM
2014-08-25,58.98,59.83,58.86,59.34,13996764,JPM
2014-08-26,59.57,59.95,59.385,59.74,10281087,JPM
2014-08-27,59.85,59.95,59.53,59.59,11410860,JPM
2014-08-28,59.25,59.37,58.81,59.16,9096101,JPM
2014-08-29,59.34,59.65,59.23,59.45,8903530,JPM
2014-09-02,59.46,59.71,59.15,59.67,8678222,JPM
2014-09-03,60.02,60.37,59.46,59.7,11792109,JPM
2014-09-04,59.63,60.14,59.43,59.71,9811903,JPM
2014-09-05,59.62,59.91,59.22,59.91,9600894,JPM
2014-09-08,59.84,60.22,59.74,59.89,8090047,JPM
2014-09-09,59.63,59.68,58.78,59.06,14868683,JPM
2014-09-10,59.15,59.56,58.92,59.22,9157691,JPM
2014-09-11,59.18,59.84,58.97,59.76,11468573,JPM
2014-09-12,59.8,60.41,59.75,60.03,14373722,JPM
2014-09-15,59.78,59.99,59.45,59.94,10685630,JPM
2014-09-16,59.71,60.2,59.62,59.99,10950516,JPM
2014-09-17,59.95,60.59,59.82,60.31,15092042,JPM
2014-09-18,60.54,61.4,60.54,61.32,16973697,JPM
2014-09-19,61.74,61.85,60.98,61.11,18740479,JPM
2014-09-22,60.94,61.45,60.8,60.91,13225164,JPM
2014-09-23,60.82,61.4,60.77,60.94,14335620,JPM
2014-09-24,61.18,61.64,61.02,61.63,13728243,JPM
2014-09-25,61.49,61.5,60.15,60.15,16346724,JPM
2014-09-26,60.33,60.88,60.32,60.56,11948887,JPM
2014-09-29,60.03,60.5,59.73,60.33,10694938,JPM
2014-09-30,60.4,60.74,60.13,60.24,14384783,JPM
2014-10-01,60.24,60.4,59.73,59.77,18995987,JPM
2014-10-02,59.15,59.49,58.61,58.84,24561606,JPM
2014-10-03,59.25,60.385,59.05,60.3,18321078,JPM
2014-10-06,60.78,60.8,60.0,60.18,11578147,JPM
2014-10-07,59.92,59.92,59.185,59.27,14542010,JPM
2014-10-08,59.36,60.43,59.18,60.4,15834553,JPM
2014-10-09,60.33,60.33,58.89,59.08,19191404,JPM
2014-10-10,59.03,59.82,58.51,58.52,16690858,JPM
2014-10-13,58.5,59.145,58.11,58.16,17169312,JPM
2014-10-14,56.69,58.52,56.06,57.99,29096840,JPM
2014-10-15,57.02,57.38,54.26,55.53,37866911,JPM
2014-10-16,54.75,55.98,54.28,55.08,31970014,JPM
2014-10-17,55.73,56.78,55.57,56.2,20183543,JPM
2014-10-20,56.1,56.7472,56.07,56.63,10808475,JPM
2014-10-21,57.23,58.01,57.08,57.93,14020373,JPM
2014-10-22,58.04,58.26,57.44,57.45,13750741,JPM
2014-10-23,58.12,58.6,57.935,58.06,12641874,JPM
2014-10-24,58.0,58.775,58.0,58.74,13757981,JPM
2014-10-27,58.45,58.79,58.25,58.64,11087209,JPM
2014-10-28,58.87,59.69,58.81,59.63,13625017,JPM
2014-10-29,59.62,59.78,58.76,59.29,16715852,JPM
2014-10-30,58.94,59.68,58.92,59.39,14709756,JPM
2014-10-31,60.12,60.54,59.87,60.48,18351059,JPM
2014-11-03,60.79,61.15,60.36,60.88,11854189,JPM
2014-11-04,60.24,60.37,59.42,60.25,15295771,JPM
2014-11-05,60.8,61.23,60.39,61.15,14063812,JPM
2014-11-06,61.08,61.3101,60.63,61.23,10421612,JPM
2014-11-07,61.07,61.55,60.86,61.47,12384620,JPM
2014-11-10,61.25,61.93,61.2,61.93,10800981,JPM
2014-11-11,61.71,61.89,61.29,61.37,12539830,JPM
2014-11-12,60.42,60.84,60.23,60.56,17219648,JPM
2014-11-13,60.5,60.63,59.99,60.23,12240366,JPM
2014-11-14,60.25,60.62,60.18,60.28,6803396,JPM
2014-11-17,60.0,60.53,59.89,60.38,9017649,JPM
2014-11-18,60.35,60.82,60.2,60.53,8899839,JPM
2014-11-19,60.45,60.79,60.15,60.6,9210079,JPM
2014-11-20,60.2,60.25,59.75,60.12,10917299,JPM
2014-11-21,61.07,61.07,60.3,60.45,12340450,JPM
2014-11-24,60.7,61.305,60.7,60.96,8335037,JPM
2014-11-25,61.16,61.16,59.95,60.3,14802617,JPM
2014-11-26,60.57,60.57,60.2,60.34,7628731,JPM
2014-11-28,59.98,60.21,59.55,60.0,12760463,JPM
2014-12-01,59.98,60.21,59.55,60.0,12771602,JPM
2014-12-02,60.01,61.19,60.0,61.08,12546594,JPM
2014-12-03,60.96,61.62,60.81,61.54,12115506,JPM
2014-12-04,61.1,61.57,60.84,61.38,11542085,JPM
2014-12-05,62.01,63.06,61.88,62.7,20071134,JPM
2014-12-08,62.6,63.16,62.26,62.67,15535482,JPM
2014-12-09,61.85,62.85,61.56,62.45,19676435,JPM
2014-12-10,62.16,62.24,60.37,60.68,29620579,JPM
2014-12-11,61.17,62.06,61.11,61.14,16886249,JPM
2014-12-12,60.53,61.22,59.96,60.04,17405430,JPM
2014-12-15,60.74,60.81,58.79,59.16,19209927,JPM
2014-12-16,58.42,59.86,58.11,58.43,20709745,JPM
2014-12-17,58.57,59.83,58.34,59.77,17856440,JPM
2014-12-18,60.64,61.48,60.44,61.48,18173357,JPM
2014-12-19,61.4,62.35,61.37,61.93,22756410,JPM
2014-12-22,62.16,62.33,61.61,61.94,17073371,JPM
2014-12-23,62.05,62.97,61.93,62.48,13552615,JPM
2014-12-24,62.74,62.87,62.27,62.48,7419342,JPM
2014-12-26,62.67,62.89,62.41,62.55,6086519,JPM
2014-12-29,62.42,63.34,62.25,62.96,10601197,JPM
2014-12-30,62.72,63.28,62.57,63.15,7518059,JPM
2014-12-31,63.3,63.49,62.58,62.58,18529419,JPM
2015-01-02,62.62,62.96,62.07,62.49,12599991,JPM
2015-01-05,62.06,62.28,60.23,60.55,20100577,JPM
2015-01-06,60.64,60.75,58.35,58.98,29074111,JPM
2015-01-07,59.89,59.89,58.665,59.07,23843244,JPM
2015-01-08,59.97,60.9,59.97,60.39,16971056,JPM
2015-01-09,60.72,60.79,59.29,59.34,15396195,JPM
2015-01-12,59.28,59.4,58.27,58.83,15455234,JPM
2015-01-13,59.26,59.7,58.37,58.84,21644739,JPM
2015-01-14,56.91,57.0,55.27,56.81,49602310,JPM
2015-01-15,55.73,56.61,54.5,54.99,42458146,JPM
2015-01-16,54.66,56.0,54.64,55.93,29368910,JPM
2015-01-20,56.04,56.39,55.4232,55.71,23477689,JPM
2015-01-21,55.45,56.42,55.19,55.89,21842362,JPM
2015-01-22,56.38,57.73,55.955,57.59,31423538,JPM
2015-01-23,57.72,57.87,56.66,56.68,15458254,JPM
2015-01-26,56.41,56.99,56.2,56.77,12577658,JPM
2015-01-27,56.05,56.61,55.755,56.2,15220526,JPM
2015-01-28,56.62,56.68,54.75,54.75,24354354,JPM
2015-01-29,55.27,55.89,54.68,55.67,20393264,JPM
2015-01-30,54.99,55.495,54.37,54.38,26943713,JPM
2015-02-02,54.53,55.65,54.27,55.47,20308885,JPM
2015-02-03,55.91,56.78,55.87,56.72,18812501,JPM
2015-02-04,56.32,57.07,56.28,56.38,14934076,JPM
2015-02-05,56.86,57.04,56.46,56.77,11293901,JPM
2015-02-06,57.75,58.73,57.54,57.89,25214001,JPM
2015-02-09,57.42,58.095,57.23,57.82,14372365,JPM
2015-02-10,58.42,58.7082,58.05,58.46,16367266,JPM
2015-02-11,58.06,58.655,57.84,58.37,13061925,JPM
2015-02-12,58.93,59.71,58.55,59.57,23211327,JPM
2015-02-13,59.46,60.22,59.34,59.67,16479114,JPM
2015-02-17,59.36,60.14,59.315,60.1,15308763,JPM
2015-02-18,59.79,59.8324,59.12,59.37,14278117,JPM
2015-02-19,59.15,59.48,58.8,59.23,11256543,JPM
2015-02-20,58.96,59.89,58.35,59.8,15379042,JPM
2015-02-23,59.5,59.53,58.8,59.35,16813999,JPM
2015-02-24,60.25,61.25,60.08,60.82,22937701,JPM
2015-02-25,60.76,61.27,60.75,61.14,18307912,JPM
2015-02-26,61.03,61.7,60.91,61.58,15444802,JPM
2015-02-27,61.13,61.92,61.13,61.28,15225935,JPM
2015-03-02,61.24,61.83,61.03,61.77,13047328,JPM
2015-03-03,61.65,61.99,61.5,61.97,13707655,JPM
2015-03-04,61.64,62.17,61.3525,62.13,16626413,JPM
2015-03-05,62.2,62.23,61.6,62.0,10931262,JPM
2015-03-06,62.16,62.87,60.8,60.89,22719177,JPM
2015-03-09,60.84,61.63,60.8,61.5,13001473,JPM
2015-03-10,60.76,61.01,59.96,59.96,16357724,JPM
2015-03-11,60.13,60.65,59.955,60.24,13015567,JPM
2015-03-12,60.65,61.45,60.65,61.37,18159558,JPM
2015-03-13,61.4,61.86,60.4301,61.0,16506155,JPM
2015-03-16,61.5,61.92,61.25,61.85,15182859,JPM
2015-03-17,61.34,61.66,60.92,61.61,11718327,JPM
2015-03-18,61.39,62.05,61.085,61.75,15697854,JPM
2015-03-19,61.57,61.65,60.76,61.2,11523785,JPM
2015-03-20,61.32,62.1,61.15,61.75,18368347,JPM
2015-03-23,61.75,62.08,61.12,61.14,15112872,JPM
2015-03-24,60.97,61.24,60.45,60.46,12128693,JPM
2015-03-25,60.53,60.64,59.59,59.61,14950859,JPM
2015-03-26,59.46,59.79,58.87,59.54,14039559,JPM
2015-03-27,59.49,59.78,59.0,59.55,11755819,JPM
2015-03-30,60.88,61.46,60.61,60.96,20656523,JPM
2015-03-31,60.72,60.94,60.42,60.58,17346667,JPM
2015-04-01,60.41,60.57,59.73,59.95,18100587,JPM
2015-04-02,60.07,60.7,60.0,60.52,12697771,JPM
2015-04-06,59.92,60.75,59.65,60.47,12025243,JPM
2015-04-07,61.15,61.5,60.85,60.85,11505503,JPM
2015-04-08,61.06,61.56,60.94,61.05,11733950,JPM
2015-04-09,61.27,61.575,60.83,61.47,11728495,JPM
2015-04-10,61.35,61.78,61.2,61.7,9869670,JPM
2015-04-13,61.64,62.27,61.5,62.07,15468702,JPM
2015-04-14,62.96,63.61,62.74,63.04,33775406,JPM
2015-04-15,63.08,64.48,63.01,64.21,28732225,JPM
2015-04-16,64.08,64.27,63.66,63.81,16640454,JPM
2015-04-17,63.25,63.4,62.49,62.84,20221236,JPM
2015-04-20,63.22,63.52,63.14,63.24,12755309,JPM
2015-04-21,63.33,63.6,62.13,62.31,14985119,JPM
2015-04-22,62.65,63.15,62.03,62.94,14484658,JPM
2015-04-23,62.79,63.21,62.6,62.8,12851257,JPM
2015-04-24,62.63,62.84,62.34,62.6,9597525,JPM
2015-04-27,62.7,63.15,62.31,62.34,11146409,JPM
2015-04-28,62.49,62.78,61.77,62.76,12307828,JPM
2015-04-29,62.56,63.89,62.46,63.6,17601215,JPM
2015-04-30,63.58,63.88,62.92,63.26,16840865,JPM
2015-05-01,63.7,63.87,63.33,63.61,11640805,JPM
2015-05-04,63.68,64.87,63.64,64.72,14972462,JPM
2015-05-05,64.51,65.32,64.29,64.4,17692369,JPM
2015-05-06,64.53,65.07,63.42,63.92,18087852,JPM
2015-05-07,63.67,64.595,63.25,64.5,15039936,JPM
2015-05-08,64.97,65.65,64.6,65.49,16802611,JPM
2015-05-11,65.26,65.64,65.075,65.45,13799675,JPM
2015-05-12,65.31,65.54,64.76,65.36,12762234,JPM
2015-05-13,65.42,65.63,65.06,65.52,11874274,JPM
2015-05-14,65.83,66.18,65.71,66.05,11855518,JPM
2015-05-15,66.13,66.16,65.435,65.88,11152125,JPM
2015-05-18,65.8,66.54,65.8,66.42,10510893,JPM
2015-05-19,66.77,67.1899,66.57,67.01,14282994,JPM
2015-05-20,66.95,67.03,66.4,66.48,12446012,JPM
2015-05-21,66.14,66.68,66.01,66.65,12934474,JPM
2015-05-22,66.63,66.83,66.32,66.47,9296939,JPM
2015-05-26,66.2,66.29,65.31,65.73,15571327,JPM
2015-05-27,65.95,66.65,65.82,66.47,10963652,JPM
2015-05-28,66.36,66.4,65.74,66.2,11797444,JPM
2015-05-29,66.18,66.22,65.36,65.78,14310723,JPM
2015-06-01,65.99,66.66,65.97,66.08,11899261,JPM
2015-06-02,65.83,66.39,65.58,66.02,12784152,JPM
2015-06-03,66.43,67.13,66.27,66.7,12927263,JPM
2015-06-04,66.31,67.05,66.01,66.33,13863283,JPM
2015-06-05,67.37,67.84,67.01,67.42,20801141,JPM
2015-06-08,67.46,67.55,66.81,66.89,14558660,JPM
2015-06-09,66.95,67.27,66.47,67.18,13263493,JPM
2015-06-10,67.59,68.495,67.47,68.26,17478898,JPM
2015-06-11,68.36,68.68,68.15,68.52,13739872,JPM
2015-06-12,68.31,68.54,67.87,68.25,11804741,JPM
2015-06-15,67.58,68.21,67.3,67.99,14082323,JPM
2015-06-16,67.77,68.52,67.6201,68.37,11692849,JPM
2015-06-17,68.41,68.68,68.035,68.14,14521889,JPM
2015-06-18,68.35,68.82,67.9,68.78,16759603,JPM
2015-06-19,68.46,68.67,67.92,68.08,21606383,JPM
2015-06-22,68.87,69.29,68.75,68.96,14306669,JPM
2015-06-23,69.35,69.82,69.19,69.75,15736884,JPM
2015-06-24,69.51,69.77,68.91,69.02,16995033,JPM
2015-06-25,69.32,69.475,68.635,68.65,13314291,JPM
2015-06-26,68.94,69.29,68.765,68.95,14489159,JPM
2015-06-29,67.68,68.26,67.16,67.2,19934417,JPM
2015-06-30,67.89,68.11,67.16,67.76,20677358,JPM
2015-07-01,68.12,68.39,67.78,68.07,13964423,JPM
2015-07-02,67.95,68.13,67.185,67.52,12822941,JPM
2015-07-06,66.88,67.46,66.54,67.33,13527098,JPM
2015-07-07,67.09,67.22,65.3,66.8,22421483,JPM
2015-07-08,66.0,66.16,65.205,65.43,17707242,JPM
2015-07-09,66.49,66.7034,65.99,66.11,14984705,JPM
2015-07-10,67.22,67.4,66.825,67.05,12356059,JPM
2015-07-13,67.89,68.14,67.68,68.09,16175638,JPM
2015-07-14,67.98,69.1,67.76,69.04,20185118,JPM
2015-07-15,69.23,69.43,68.85,69.19,16891606,JPM
2015-07-16,69.63,69.95,69.41,69.56,18035652,JPM
2015-07-17,69.35,69.49,68.92,69.21,14040686,JPM
2015-07-20,69.5,69.766,69.18,69.26,11512894,JPM
2015-07-21,69.16,69.54,68.87,69.1,11659915,JPM
2015-07-22,69.28,70.2901,69.2,70.08,15493019,JPM
2015-07-23,70.19,70.61,69.46,69.64,14331837,JPM
2015-07-24,69.44,69.56,68.68,68.91,12413896,JPM
2015-07-27,68.15,68.22,67.57,68.01,16801563,JPM
2015-07-28,68.55,68.6,67.77,68.05,14932360,JPM
2015-07-29,68.32,69.1,68.16,68.94,13059190,JPM
2015-07-30,68.93,69.45,68.5399,69.04,10197182,JPM
2015-07-31,69.01,69.04,68.4001,68.53,11911818,JPM
2015-08-03,68.59,68.84,68.0,68.53,9980587,JPM
2015-08-04,68.47,68.95,68.31,68.46,10963966,JPM
2015-08-05,69.05,69.42,68.56,68.73,11302860,JPM
2015-08-06,68.75,68.94,68.0,68.25,10803363,JPM
2015-08-07,68.33,68.74,67.55,68.05,11453310,JPM
2015-08-10,68.22,69.005,68.22,68.89,12661440,JPM
2015-08-11,68.23,68.4,67.85,68.23,14800333,JPM
2015-08-12,67.41,67.55,66.07,67.24,21150053,JPM
2015-08-13,67.25,67.8,66.97,67.55,11930623,JPM
2015-08-14,67.42,67.91,67.4,67.89,11248813,JPM
2015-08-17,67.62,68.24,67.4,68.07,10326540,JPM
2015-08-18,67.98,68.36,67.8399,68.21,10617481,JPM
2015-08-19,67.93,68.31,67.365,67.6,15197703,JPM
2015-08-20,66.81,67.04,65.94,65.94,20972302,JPM
2015-08-21,65.09,65.44,63.57,63.6,28235460,JPM
2015-08-24,59.29,62.92,50.07,60.25,36339089,JPM
2015-08-25,63.1,63.3203,59.73,59.91,31772532,JPM
2015-08-26,61.8,62.98,60.545,62.91,33576825,JPM
2015-08-27,63.98,64.73,63.135,64.48,29045691,JPM
2015-08-28,64.29,64.46,63.6,64.13,16687313,JPM
2015-08-31,63.61,64.35,63.47,64.1,14223416,JPM
2015-09-01,62.85,62.85,60.99,61.45,23637264,JPM
2015-09-02,62.62,62.9125,61.54,62.57,17757899,JPM
2015-09-03,62.88,63.66,62.45,62.68,17065377,JPM
2015-09-04,61.8,61.92,60.75,61.5,20188951,JPM
2015-09-08,62.77,63.2,62.33,63.16,13385051,JPM
2015-09-09,63.94,64.34,62.0,62.18,13889457,JPM
2015-09-10,61.86,62.995,61.45,62.66,15751110,JPM
2015-09-11,62.38,62.66,61.986,62.56,12766683,JPM
2015-09-14,62.64,62.685,62.12,62.38,10202787,JPM
2015-09-15,62.76,63.89,62.51,63.58,14023503,JPM
2015-09-16,63.89,64.29,63.21,64.14,12235935,JPM
2015-09-17,64.14,64.64,62.39,62.65,21249199,JPM
2015-09-18,61.83,61.83,60.78,60.94,31008001,JPM
2015-09-21,61.52,61.91,61.08,61.45,13136377,JPM
2015-09-22,60.6,61.085,60.42,60.91,14811862,JPM
2015-09-23,60.8,61.15,60.32,60.64,11712247,JPM
2015-09-24,60.01,60.38,59.46,60.22,17293389,JPM
2015-09-25,61.27,61.86,60.87,61.47,18384297,JPM
2015-09-28,60.92,61.01,59.69,59.98,17452209,JPM
2015-09-29,59.98,60.13,58.73,59.84,19334947,JPM
2015-09-30,60.7,61.0,60.11,60.97,18743807,JPM
2015-10-01,61.12,61.87,60.54,61.42,16863215,JPM
2015-10-02,59.59,60.86,58.53,60.81,20435078,JPM
2015-10-05,61.24,62.24,61.22,62.02,13471119,JPM
2015-10-06,62.11,62.36,61.615,62.05,12134800,JPM
2015-10-07,62.55,63.03,61.755,62.13,12818858,JPM
2015-10-08,61.85,62.25,61.43,62.13,13964567,JPM
2015-10-09,62.39,62.545,61.575,61.93,12112022,JPM
2015-10-12,61.84,62.01,61.399,61.72,10857374,JPM
2015-10-13,61.39,62.16,61.31,61.55,15621860,JPM
2015-10-14,60.76,60.97,59.54,59.99,28989352,JPM
2015-10-15,60.47,61.96,60.1034,61.89,18147873,JPM
2015-10-16,62.43,62.65,62.09,62.43,17456576,JPM
2015-10-19,62.0,62.765,61.91,62.22,14510389,JPM
2015-10-20,62.36,62.815,62.08,62.52,11545128,JPM
2015-10-21,62.88,62.96,62.05,62.06,12173278,JPM
2015-10-22,62.42,63.58,62.42,63.19,15295681,JPM
2015-10-23,63.63,64.185,63.5,63.87,16985219,JPM
2015-10-26,63.84,63.99,63.41,63.9,13880244,JPM
2015-10-27,63.53,63.86,63.3135,63.64,8831862,JPM
2015-10-28,63.7,65.74,63.69,65.5,17962014,JPM
2015-10-29,65.26,65.83,64.88,65.21,12753676,JPM
2015-10-30,65.3,65.34,64.13,64.25,15731415,JPM
2015-11-02,64.45,65.75,64.39,65.54,15253302,JPM
2015-11-03,65.29,66.1,65.17,65.78,11519476,JPM
2015-11-04,66.01,66.15,65.63,65.85,11388422,JPM
2015-11-05,65.79,66.67,65.75,66.44,12715877,JPM
2015-11-06,68.37,69.03,68.1,68.46,23262747,JPM
2015-11-09,68.7,68.72,67.08,67.39,17143831,JPM
2015-11-10,67.19,67.85,66.93,67.68,13239736,JPM
2015-11-11,68.1,68.17,67.25,67.35,8513925,JPM
2015-11-12,66.86,66.9,65.95,66.0,13576850,JPM
2015-11-13,65.84,66.17,65.23,65.56,11836959,JPM
2015-11-16,65.46,66.58,65.17,66.51,11041106,JPM
2015-11-17,66.67,66.74,65.89,66.13,12354839,JPM
2015-11-18,66.48,67.55,66.37,67.45,12911408,JPM
2015-11-19,67.58,67.82,67.04,67.66,12839462,JPM
2015-11-20,67.99,68.11,67.375,67.54,11209616,JPM
2015-11-23,67.31,67.58,66.78,66.88,11338963,JPM
2015-11-24,66.17,67.14,66.04,66.78,10910042,JPM
2015-11-25,66.93,67.12,66.55,66.86,7772026,JPM
2015-11-27,67.0,67.3264,66.64,67.17,4052853,JPM
2015-11-30,67.28,67.52,66.68,66.68,15147536,JPM
2015-12-01,67.34,67.83,66.99,67.61,12708809,JPM
2015-12-02,67.83,67.88,66.48,66.66,13440883,JPM
2015-12-03,66.83,67.03,65.58,65.8,14626881,JPM
2015-12-04,66.1,67.995,66.03,67.89,17786043,JPM
2015-12-07,67.66,67.75,66.4,67.0,11686033,JPM
2015-12-08,66.25,66.96,65.7,65.96,13084484,JPM
2015-12-09,65.61,66.585,65.04,65.46,16770188,JPM
2015-12-10,65.54,66.495,65.08,65.61,12838986,JPM
2015-12-11,64.8,65.16,63.5102,64.07,17889163,JPM
2015-12-14,64.227,64.755,63.6,64.27,17638159,JPM
2015-12-15,65.07,66.65,65.07,66.1,18126588,JPM
2015-12-16,66.91,67.74,65.91,67.53,21720024,JPM
2015-12-17,67.9,68.0,66.085,66.28,18122090,JPM
2015-12-18,65.97,65.97,64.4,64.4,23819643,JPM
2015-12-21,65.02,65.56,64.83,65.54,18869297,JPM
2015-12-22,65.92,66.0,64.98,65.68,12149529,JPM
2015-12-23,66.12,66.85,66.05,66.73,12524453,JPM
2015-12-24,66.62,66.89,66.32,66.6,4468242,JPM
2015-12-28,66.29,66.45,65.71,66.38,6610609,JPM
2015-12-29,66.84,67.3,66.74,67.07,9820830,JPM
2015-12-30,67.04,67.05,66.45,66.59,7190650,JPM
2015-12-31,66.19,66.7801,66.0,66.03,14654329,JPM
2016-01-04,63.95,64.06,63.01,63.62,25393155,JPM
2016-01-05,63.7,64.13,63.04,63.73,16566703,JPM
2016-01-06,62.72,63.125,62.34,62.81,22961532,JPM
2016-01-07,61.46,62.0,60.08,60.27,27630867,JPM
2016-01-08,61.13,61.27,58.85,58.92,22373287,JPM
2016-01-11,58.83,59.22,58.04,58.83,20925529,JPM
2016-01-12,59.45,59.56,58.1,58.96,22971612,JPM
2016-01-13,59.46,59.675,56.91,57.34,28808129,JPM
2016-01-14,58.16,59.38,57.29,58.2,31296332,JPM
2016-01-15,56.45,57.57,56.22,57.04,38131656,JPM
2016-01-19,57.73,57.97,56.51,57.01,22818919,JPM
2016-01-20,55.63,56.18,54.66,55.51,34646083,JPM
2016-01-21,55.74,56.52,55.06,55.25,31301088,JPM
2016-01-22,56.44,57.16,56.3,56.95,22732187,JPM
2016-01-25,56.48,56.85,55.6,55.66,21114360,JPM
2016-01-26,55.85,57.15,55.81,57.08,17535732,JPM
2016-01-27,57.08,58.2699,56.56,57.04,20559961,JPM
2016-01-28,57.52,57.97,56.63,57.28,15497866,JPM
2016-01-29,57.83,59.54,57.51,59.5,26992199,JPM
2016-02-01,59.16,59.65,58.44,58.86,16807936,JPM
2016-02-02,57.88,57.98,56.75,57.03,22448151,JPM
2016-02-03,57.37,57.795,55.015,57.41,31543220,JPM
2016-02-04,57.06,58.52,57.06,58.4,21651256,JPM
2016-02-05,58.58,59.14,57.42,57.75,22001260,JPM
2016-02-08,56.69,56.92,55.535,56.54,28267601,JPM
2016-02-09,55.29,56.69,55.13,56.2,26300049,JPM
2016-02-10,56.57,57.41,55.47,55.52,22389590,JPM
2016-02-11,53.9,53.91,52.5,53.07,44334661,JPM
2016-02-12,55.65,57.57,55.17,57.49,37011352,JPM
2016-02-16,58.23,58.6,57.64,58.35,23730687,JPM
2016-02-17,58.85,59.25,58.3947,58.77,21580108,JPM
2016-02-18,58.84,58.86,57.25,57.81,17037776,JPM
2016-02-19,57.5,58.17,57.075,57.82,15658190,JPM
2016-02-22,58.51,58.88,58.42,58.57,14882763,JPM
2016-02-23,57.9,58.09,55.96,56.12,31772544,JPM
2016-02-24,55.2,56.21,54.325,56.14,25560096,JPM
2016-02-25,56.13,57.03,56.04,57.01,14473275,JPM
2016-02-26,57.64,58.11,57.14,57.54,20947508,JPM
2016-02-29,57.41,57.605,56.29,56.3,19554051,JPM
2016-03-01,56.76,59.2,56.67,59.2,23958079,JPM
2016-03-02,59.2,59.9,58.96,59.76,20943122,JPM
2016-03-03,59.58,59.96,59.103,59.96,15790644,JPM
2016-03-04,60.1,60.55,59.531,60.05,18459014,JPM
2016-03-07,59.54,60.05,59.32,59.94,12832395,JPM
2016-03-08,59.21,59.5,58.68,58.78,14132879,JPM
2016-03-09,59.15,59.54,58.68,59.12,13238828,JPM
2016-03-10,59.59,59.67,57.81,58.61,21139207,JPM
2016-03-11,59.39,59.51,58.65,59.34,21054993,JPM
2016-03-14,59.15,59.31,58.6,59.12,13436139,JPM
2016-03-15,58.54,59.21,58.43,59.2,10910568,JPM
2016-03-16,58.983,59.75,58.47,58.92,17423930,JPM
2016-03-17,58.77,59.13,57.99,58.75,19402238,JPM
2016-03-18,60.05,60.97,59.66,60.48,29570210,JPM
2016-03-21,60.22,60.819,59.9625,60.46,12684403,JPM
2016-03-22,59.99,60.58,59.62,60.24,12042664,JPM
2016-03-23,60.34,60.51,59.86,59.94,11658691,JPM
2016-03-24,59.3,59.51,58.87,59.48,12921194,JPM
2016-03-28,59.53,59.75,59.18,59.4,11159717,JPM
2016-03-29,59.33,59.33,58.53,59.03,15933428,JPM
2016-03-30,59.46,60.2272,59.38,59.71,13307142,JPM
2016-03-31,59.45,59.93,59.11,59.22,14904715,JPM
2016-04-01,59.02,60.06,58.56,59.88,15417527,JPM
2016-04-04,59.44,59.565,58.96,59.2,12305028,JPM
2016-04-05,58.59,58.83,58.21,58.36,12886615,JPM
2016-04-06,58.18,58.88,57.95,58.81,12167852,JPM
2016-04-07,58.26,58.43,57.065,57.32,19226797,JPM
2016-04-08,57.71,58.58,57.69,57.74,13547667,JPM
2016-04-11,57.91,58.88,57.91,58.2,17627802,JPM
2016-04-12,58.34,59.39,58.2,59.28,17779234,JPM
2016-04-13,60.48,62.16,60.38,61.79,37516774,JPM
2016-04-14,61.69,62.905,61.605,62.59,24249920,JPM
2016-04-15,62.88,62.9,61.45,61.87,19290707,JPM
2016-04-18,61.64,62.58,61.53,62.27,13813072,JPM
2016-04-19,62.55,63.48,62.55,63.32,19255617,JPM
2016-04-20,63.48,64.31,63.145,64.24,14594439,JPM
2016-04-21,64.26,64.66,63.34,63.6,15395776,JPM
2016-04-22,63.64,64.38,63.64,63.97,12444665,JPM
2016-04-25,63.6,63.95,63.145,63.6,10687190,JPM
2016-04-26,63.81,64.07,63.33,63.93,12048042,JPM
2016-04-27,63.86,64.64,63.6,64.11,15284125,JPM
2016-04-28,63.64,64.415,63.35,63.6,12852527,JPM
2016-04-29,63.09,63.61,62.7,63.2,16376353,JPM
2016-05-02,63.69,64.0,63.14,63.79,10247330,JPM
2016-05-03,62.9,62.91,61.8,62.56,19120338,JPM
2016-05-04,61.75,62.26,61.27,61.57,17030241,JPM
2016-05-05,61.6,61.995,61.06,61.24,14033862,JPM
2016-05-06,60.7,61.68,60.59,61.6,11057877,JPM
2016-05-09,61.37,61.89,61.05,61.21,11197141,JPM
2016-05-10,61.55,62.26,61.35,62.04,11897151,JPM
2016-05-11,61.97,62.6,61.81,61.81,11254047,JPM
2016-05-12,62.27,62.56,61.37,61.77,11071679,JPM
2016-05-13,61.7,62.4001,61.02,61.2,15122325,JPM
2016-05-16,61.21,61.985,61.0,61.66,10951344,JPM
2016-05-17,61.43,62.16,61.15,61.66,12180930,JPM
2016-05-18,61.7,64.17,61.69,64.04,24052314,JPM
2016-05-19,63.53,64.22,62.9,63.39,16076159,JPM
2016-05-20,63.86,64.19,63.37,63.51,11862030,JPM
2016-05-23,63.45,63.87,63.16,63.46,9347540,JPM
2016-05-24,63.94,64.77,63.81,64.54,13839390,JPM
2016-05-25,64.94,66.2,64.92,65.52,18936695,JPM
2016-05-26,65.57,65.58,64.91,65.03,9428352,JPM
2016-05-27,65.21,65.46,65.05,65.43,10116014,JPM
2016-05-31,65.73,65.82,64.96,65.27,15139407,JPM
2016-06-01,64.76,65.92,64.26,65.69,14031018,JPM
2016-06-02,65.52,65.81,65.16,65.81,10637550,JPM
2016-06-03,64.25,64.86,63.55,64.64,20261681,JPM
2016-06-06,64.64,65.76,64.6,65.28,13193497,JPM
2016-06-07,65.45,65.74,65.04,65.06,9924106,JPM
2016-06-08,64.93,65.48,64.92,65.25,9428013,JPM
2016-06-09,64.79,64.9,64.27,64.75,10817761,JPM
2016-06-10,63.93,64.07,63.58,63.84,16678358,JPM
2016-06-13,63.48,64.34,63.26,63.27,14382759,JPM
2016-06-14,62.68,63.47,61.6802,62.08,19509322,JPM
2016-06-15,62.41,62.975,61.91,61.97,16982140,JPM
2016-06-16,61.45,62.3,60.9,62.22,16791228,JPM
2016-06-17,62.3,62.71,61.93,62.28,15751497,JPM
2016-06-20,63.45,63.85,62.34,62.37,12213239,JPM
2016-06-21,62.73,63.0,62.14,62.95,11611632,JPM
2016-06-22,62.95,63.71,62.68,62.71,12643492,JPM
2016-06-23,63.7,64.15,63.53,64.05,16583609,JPM
2016-06-24,60.48,61.7,59.34,59.6,44108712,JPM
2016-06-27,58.71,58.75,57.05,57.61,37925291,JPM
2016-06-28,59.19,59.55,58.26,59.52,29088741,JPM
2016-06-29,60.36,61.21,60.0,61.2,21483012,JPM
2016-06-30,61.63,62.19,61.02,62.15,21343616,JPM
2016-07-01,61.52,62.0115,61.16,61.26,14217796,JPM
2016-07-05,60.45,60.6,59.1,59.55,23357694,JPM
2016-07-06,59.01,60.29,58.76,60.19,20429800,JPM
2016-07-07,60.52,61.14,60.16,60.58,13771417,JPM
2016-07-08,61.33,62.17,61.33,61.83,16998814,JPM
2016-07-11,62.42,62.95,62.14,62.27,13151438,JPM
2016-07-12,63.03,63.56,62.89,63.2,16588124,JPM
2016-07-13,63.08,63.43,62.64,63.16,18526932,JPM
2016-07-14,64.74,64.98,64.05,64.12,28985935,JPM
2016-07-15,64.75,64.8,63.61,64.18,17607090,JPM
2016-07-18,64.13,64.4,63.9,63.96,10824364,JPM
2016-07-19,63.61,64.1,63.46,63.86,9737390,JPM
2016-07-20,64.11,64.229,63.71,63.93,10411068,JPM
2016-07-21,64.0,64.18,63.63,63.69,9952750,JPM
2016-07-22,63.9,64.09,63.6,64.04,8195688,JPM
2016-07-25,63.98,64.17,63.675,63.87,8168252,JPM
2016-07-26,63.98,64.26,63.71,64.13,8067766,JPM
2016-07-27,64.08,64.685,64.06,64.33,11806756,JPM
2016-07-28,64.0,64.19,63.72,64.1,10013424,JPM
2016-07-29,63.8,64.29,63.75,63.97,13210412,JPM
2016-08-01,64.15,64.31,63.61,63.8,11422601,JPM
2016-08-02,63.59,64.01,63.38,63.65,13550022,JPM
2016-08-03,63.69,64.67,63.65,64.66,13122345,JPM
2016-08-04,64.49,64.815,64.27,64.56,9873007,JPM
2016-08-05,65.14,66.37,65.07,66.3,20752730,JPM
2016-08-08,66.07,66.485,65.84,66.1,11359174,JPM
2016-08-09,66.18,66.28,65.69,65.87,10096971,JPM
2016-08-10,65.92,66.07,65.16,65.28,11556086,JPM
2016-08-11,65.27,65.69,65.02,65.46,9604549,JPM
2016-08-12,64.97,65.35,64.86,65.32,7685383,JPM
2016-08-15,65.56,65.83,65.46,65.72,8371557,JPM
2016-08-16,65.36,65.96,65.24,65.71,10128856,JPM
2016-08-17,65.8,65.98,65.54,65.89,11868065,JPM
2016-08-18,65.62,65.99,65.53,65.95,9313621,JPM
2016-08-19,65.72,65.91,65.22,65.86,9084877,JPM
2016-08-22,65.75,65.88,65.41,65.8,9055631,JPM
2016-08-23,66.07,66.34,65.76,65.77,8949607,JPM
2016-08-24,65.99,66.23,65.77,65.95,10167204,JPM
2016-08-25,65.91,66.14,65.79,66.07,9978651,JPM
2016-08-26,66.33,66.88,65.845,66.22,14038597,JPM
2016-08-29,66.49,67.1,66.46,66.95,14583145,JPM
2016-08-30,66.96,67.595,66.95,67.5,13791151,JPM
2016-08-31,67.46,67.77,66.855,67.5,14952329,JPM
2016-09-01,67.64,67.72,66.65,67.21,12226517,JPM
2016-09-02,67.4,67.575,66.98,67.49,13720662,JPM
2016-09-06,67.5,67.55,66.71,67.44,16649371,JPM
2016-09-07,67.16,67.5901,66.96,67.16,10070407,JPM
2016-09-08,67.22,67.68,67.0,67.25,12252961,JPM
2016-09-09,67.03,67.43,66.64,66.65,19686877,JPM
2016-09-12,66.14,67.3,65.76,67.06,16452983,JPM
2016-09-13,66.11,66.86,65.82,66.53,18876069,JPM
2016-09-14,66.27,67.245,66.21,66.4,12648595,JPM
2016-09-15,66.29,66.93,66.09,66.64,12639749,JPM
2016-09-16,66.09,66.26,65.44,65.82,25161488,JPM
2016-09-19,66.15,66.64,65.85,66.19,13466874,JPM
2016-09-20,66.75,66.85,66.24,66.46,10092157,JPM
2016-09-21,66.84,67.13,66.3099,66.84,14116774,JPM
2016-09-22,66.99,67.42,66.84,67.39,12781744,JPM
2016-09-23,67.39,67.9,67.1766,67.25,13967357,JPM
2016-09-26,66.6,66.8,65.54,65.78,16408130,JPM
2016-09-27,65.41,66.405,65.11,66.36,13711386,JPM
2016-09-28,66.58,66.77,65.9939,66.71,11278036,JPM
2016-09-29,66.7,67.21,65.35,65.65,18727192,JPM
2016-09-30,66.08,67.06,66.08,66.59,21680093,JPM
2016-10-03,66.35,66.92,66.26,66.51,14901651,JPM
2016-10-04,66.21,67.18,66.1,66.6,17226890,JPM
2016-10-05,66.89,68.07,66.8,67.69,16279971,JPM
2016-10-06,67.73,67.97,67.05,67.87,17484978,JPM
2016-10-07,67.79,68.18,67.4,68.11,18497019,JPM
2016-10-10,68.34,69.06,68.23,68.64,13027466,JPM
2016-10-11,68.5,68.82,67.93,68.31,15657104,JPM
2016-10-12,68.26,68.59,68.05,68.13,11899831,JPM
2016-10-13,67.46,67.87,66.82,67.74,17890046,JPM
2016-10-14,68.8,69.03,67.3,67.52,24163776,JPM
2016-10-17,67.42,67.79,66.735,67.17,14963411,JPM
2016-10-18,67.85,68.21,67.54,67.7,11870286,JPM
2016-10-19,67.81,68.5,67.81,68.35,12705774,JPM
2016-10-20,68.08,68.68,67.94,68.26,14122005,JPM
2016-10-21,67.81,68.53,67.7,68.49,12175674,JPM
2016-10-24,68.97,69.05,68.495,68.87,10197123,JPM
2016-10-25,68.88,68.93,68.38,68.8,9945050,JPM
2016-10-26,68.37,69.25,68.37,69.13,9801266,JPM
2016-10-27,69.49,69.77,69.1,69.23,14210699,JPM
2016-10-28,69.53,69.55,68.465,69.11,12766498,JPM
2016-10-31,69.43,69.58,69.23,69.26,14336299,JPM
2016-11-01,69.48,69.78,68.33,68.97,15564491,JPM
2016-11-02,68.65,68.85,68.01,68.68,12449788,JPM
2016-11-03,68.86,69.19,68.22,68.38,10369670,JPM
2016-11-04,68.49,68.56,67.64,67.76,13571306,JPM
2016-11-07,69.08,69.97,69.0,69.88,16515137,JPM
2016-11-08,69.7,70.545,69.24,70.03,17531748,JPM
2016-11-09,71.46,74.15,71.32,73.25,50948378,JPM
2016-11-10,74.22,77.25,74.22,76.65,56192320,JPM
2016-11-11,76.3,76.725,75.77,76.69,27574323,JPM
2016-11-14,77.25,80.44,77.25,79.51,46130653,JPM
2016-11-15,78.37,79.41,77.78,79.36,28126307,JPM
2016-11-16,78.22,78.35,76.88,77.4,26054926,JPM
2016-11-17,77.93,78.455,77.6,78.02,19306721,JPM
2016-11-18,77.96,78.42,77.55,77.71,19769965,JPM
2016-11-21,78.0,78.17,77.29,78.05,11983529,JPM
2016-11-22,78.34,78.555,77.76,78.53,14410100,JPM
2016-11-23,78.87,79.24,77.89,78.86,13401387,JPM
2016-11-25,79.1,79.45,78.47,78.83,6185719,JPM
2016-11-28,78.18,78.87,78.02,78.32,13007242,JPM
2016-11-29,78.39,79.16,78.39,78.92,14144062,JPM
2016-11-30,79.92,80.53,79.7,80.17,25351899,JPM
2016-12-01,80.65,82.279,80.65,81.79,23823632,JPM
2016-12-02,81.8,81.83,80.9,81.6,16931504,JPM
2016-12-05,82.3,83.29,82.29,83.26,18529840,JPM
2016-12-06,83.6,83.81,82.43,83.69,16130043,JPM
2016-12-07,83.55,84.09,82.85,84.07,18996905,JPM
2016-12-08,84.23,85.5,83.94,85.12,20844853,JPM
2016-12-09,85.02,85.5,84.14,85.49,14567202,JPM
2016-12-12,85.36,85.79,84.29,84.73,14509120,JPM
2016-12-13,84.98,85.67,83.82,84.76,16669046,JPM
2016-12-14,83.88,86.12,83.76,84.73,22622633,JPM
2016-12-15,85.4,86.49,84.9,86.0,19438924,JPM
2016-12-16,86.29,86.29,84.89,84.94,23008520,JPM
2016-12-19,84.8,85.44,84.19,85.43,21685098,JPM
2016-12-20,85.79,86.54,85.545,86.53,14587310,JPM
2016-12-21,86.43,86.81,86.03,86.75,11400484,JPM
2016-12-22,86.44,87.17,86.21,86.89,13924219,JPM
2016-12-23,87.0,87.15,86.4,87.05,10759433,JPM
2016-12-27,87.05,87.16,86.75,87.13,6946360,JPM
2016-12-28,87.16,87.39,86.35,86.5,9455586,JPM
2016-12-29,86.58,86.67,85.04,85.89,14689042,JPM
2016-12-30,86.1,86.42,85.66,86.29,13617776,JPM
2017-01-03,87.34,87.76,85.98,87.23,20550714,JPM
2017-01-04,86.96,87.18,86.4,86.91,15266596,JPM
2017-01-05,86.81,87.11,85.2589,86.11,14300816,JPM
2017-01-06,86.39,86.62,85.94,86.12,12893298,JPM
2017-01-09,85.73,86.77,85.52,86.18,12806609,JPM
2017-01-10,86.07,86.9,85.72,86.43,13989033,JPM
2017-01-11,86.43,87.08,85.91,87.08,14713067,JPM
2017-01-12,86.76,87.27,86.02,86.24,21337435,JPM
2017-01-13,87.11,88.17,86.1,86.7,28295985,JPM
2017-01-17,84.93,85.22,83.28,83.55,30024625,JPM
2017-01-18,83.63,84.23,83.03,83.94,21270134,JPM
2017-01-19,84.06,84.67,83.12,83.3,16555554,JPM
2017-01-20,83.43,83.83,83.285,83.67,18436790,JPM
2017-01-23,83.3,84.0,83.205,83.71,12179161,JPM
2017-01-24,83.92,85.0,83.56,84.72,15175319,JPM
2017-01-25,85.84,86.17,85.17,86.03,17550952,JPM
2017-01-26,85.95,86.95,85.95,86.75,15962835,JPM
2017-01-27,86.66,86.98,86.27,86.93,12534881,JPM
2017-01-30,86.19,86.5,85.32,86.03,13661859,JPM
2017-01-31,85.6,86.15,84.09,84.63,15655126,JPM
2017-02-01,85.54,86.1,84.68,84.95,15430940,JPM
2017-02-02,84.34,84.91,84.16,84.59,11081359,JPM
2017-02-03,86.19,87.31,85.865,87.18,17885244,JPM
2017-02-06,86.79,87.45,86.61,86.77,11828416,JPM
2017-02-07,87.14,87.4,86.48,86.72,9392832,JPM
2017-02-08,86.18,86.31,85.37,85.96,13970870,JPM
2017-02-09,86.42,87.33,86.13,87.2,13749123,JPM
2017-02-10,87.48,87.48,86.89,87.0,10992466,JPM
2017-02-13,87.44,88.74,87.43,88.15,18739103,JPM
2017-02-14,88.3,89.7,88.1063,89.56,17932086,JPM
2017-02-15,90.08,90.87,89.35,90.59,17381807,JPM
2017-02-16,90.4,91.04,89.77,90.53,17672724,JPM
2017-02-17,89.82,90.465,89.69,90.23,15776589,JPM
2017-02-21,90.51,91.15,90.46,91.01,14068315,JPM
2017-02-22,90.52,91.3,90.42,91.06,11838980,JPM
2017-02-23,91.18,91.34,90.52,91.13,11066952,JPM
2017-02-24,90.18,90.54,89.73,90.33,15062298,JPM
2017-02-27,90.32,90.725,90.02,90.43,12360988,JPM
2017-02-28,89.845,90.82,89.585,90.62,15183542,JPM
2017-03-01,92.79,93.98,92.61,93.6,24451380,JPM
2017-03-02,93.87,93.92,92.03,92.14,16862487,JPM
2017-03-03,92.23,93.11,92.19,92.8,12861607,JPM
2017-03-06,92.25,92.32,91.1,91.92,15059178,JPM
2017-03-07,91.64,92.09,91.21,91.41,11156845,JPM
2017-03-08,92.68,92.851,91.1,91.21,17378401,JPM
2017-03-09,91.6,92.14,91.15,91.57,13726237,JPM
2017-03-10,91.95,92.0,90.53,91.28,13729948,JPM
2017-03-13,91.31,91.78,90.931,91.36,10004297,JPM
2017-03-14,91.02,91.65,90.765,91.51,10237702,JPM
2017-03-15,91.8,92.55,91.13,91.73,16601394,JPM
2017-03-16,92.03,92.8057,91.57,91.64,14492039,JPM
2017-03-17,91.83,92.04,90.65,90.68,21734743,JPM
2017-03-20,90.27,91.17,89.79,90.03,14623597,JPM
2017-03-21,90.36,90.64,87.06,87.39,33089241,JPM
2017-03-22,86.89,88.07,86.01,87.53,21741025,JPM
2017-03-23,87.21,88.5,87.09,87.39,16090092,JPM
2017-03-24,87.79,88.09,86.77,87.29,16093237,JPM
2017-03-27,85.53,87.401,85.23,87.24,16689294,JPM
2017-03-28,87.02,89.02,86.98,88.6,16264403,JPM
2017-03-29,88.6,88.82,88.08,88.27,10207578,JPM
2017-03-30,88.2,89.46,88.12,89.03,11630996,JPM
2017-03-31,88.71,88.7397,87.75,87.84,16987605,JPM
2017-04-03,87.99,88.17,86.6,87.52,19831778,JPM
2017-04-04,86.89,87.67,86.715,87.31,14280832,JPM
2017-04-05,88.42,88.54,86.13,86.19,17635486,JPM
2017-04-06,85.98,86.91,85.25,86.48,14379588,JPM
2017-04-07,85.93,86.81,85.71,86.18,13092979,JPM
2017-04-10,86.08,86.69,85.4,85.88,15081616,JPM
2017-04-11,85.54,85.79,84.8,85.73,14690492,JPM
2017-04-12,85.93,85.95,85.03,85.4,14730636,JPM
2017-04-13,85.5,86.99,84.4,84.4,30529763,JPM
2017-04-17,84.44,86.08,84.37,85.86,19071650,JPM
2017-04-18,85.36,85.63,84.74,85.16,14127049,JPM
2017-04-19,85.5,85.92,84.36,84.46,17588506,JPM
2017-04-20,84.98,85.78,84.55,85.55,15635808,JPM
2017-04-21,85.5,85.68,84.51,84.52,19820592,JPM
2017-04-24,86.55,88.05,86.42,87.5,25468285,JPM
2017-04-25,88.55,89.13,88.26,88.26,18253752,JPM
2017-04-26,88.35,89.05,88.14,88.43,12832154,JPM
2017-04-27,88.37,88.37,87.01,87.61,13329025,JPM
2017-04-28,87.6,87.85,86.95,87.0,10755629,JPM
2017-05-01,87.36,87.74,86.56,87.06,15712266,JPM
2017-05-02,86.71,86.88,86.02,86.5,14414164,JPM
2017-05-03,86.06,87.1,86.02,87.0,11540536,JPM
2017-05-04,87.69,87.73,86.57,87.1,11537573,JPM
2017-05-05,87.25,87.34,86.42,87.0,9436036,JPM
2017-05-08,87.04,87.3198,86.6481,87.1,8162209,JPM
2017-05-09,87.26,87.84,86.5,86.75,10273937,JPM
2017-05-10,86.5288,87.48,86.47,87.43,8334867,JPM
2017-05-11,87.09,87.48,86.35,87.16,10907382,JPM
2017-05-12,86.68,87.0484,86.3399,86.92,8738802,JPM
2017-05-15,87.1,87.49,86.86,87.34,8835631,JPM
2017-05-16,87.36,88.09,87.34,87.61,9794968,JPM
2017-05-17,86.11,86.39,83.97,84.27,24679728,JPM
2017-05-18,84.07,84.8,83.36,83.96,23350068,JPM
2017-05-19,84.21,85.34,84.15,84.78,13412878,JPM
2017-05-22,85.18,85.29,84.21,84.7,11635998,JPM
2017-05-23,84.75,86.07,84.51,85.76,11753016,JPM
2017-05-24,85.88,85.97,85.24,85.71,9923251,JPM
2017-05-25,85.99,86.08,85.08,85.35,12238543,JPM
2017-05-26,85.11,85.56,85.02,85.36,8113464,JPM
2017-05-30,85.13,85.15,83.78,83.9,12603176,JPM
2017-05-31,83.73,83.82,81.635,82.15,28327925,JPM
2017-06-01,82.46,83.08,81.65,83.06,17123490,JPM
2017-06-02,82.29,82.99,81.98,82.64,14998489,JPM
2017-06-05,82.64,83.51,82.58,82.79,9080165,JPM
2017-06-06,82.29,83.215,82.13,82.96,12196816,JPM
2017-06-07,83.31,84.1052,83.1,83.91,13711071,JPM
2017-06-08,83.91,85.7302,83.89,84.95,17950964,JPM
2017-06-09,85.51,87.05,85.39,86.96,19120172,JPM
2017-06-12,87.32,87.74,86.29,86.98,16053405,JPM
2017-06-13,87.55,87.85,86.98,87.27,12557225,JPM
2017-06-14,86.77,87.31,85.82,87.09,16175654,JPM
2017-06-15,86.25,87.08,86.24,86.57,12509682,JPM
2017-06-16,86.85,86.96,86.015,86.18,16936572,JPM
2017-06-19,86.97,88.23,86.85,88.07,15972336,JPM
2017-06-20,87.75,87.92,87.37,87.52,11197809,JPM
2017-06-21,87.48,87.545,86.76,87.12,10005941,JPM
2017-06-22,86.93,87.36,86.65,87.02,12180579,JPM
2017-06-23,87.66,88.0,86.61,86.86,18812029,JPM
2017-06-26,87.01,87.67,86.615,87.24,10082422,JPM
2017-06-27,87.71,88.94,87.5,88.05,15415152,JPM
2017-06-28,88.6,90.07,88.6,89.82,17466177,JPM
2017-06-29,92.34,92.65,90.31,91.15,27697818,JPM
2017-06-30,91.96,92.0,91.16,91.4,16892700,JPM
2017-07-03,91.56,93.48,91.41,92.75,13208087,JPM
2017-07-05,93.12,93.79,92.61,93.68,17535404,JPM
2017-07-06,93.54,94.51,92.88,93.38,16596123,JPM
2017-07-07,93.96,94.17,93.23,93.85,12817808,JPM
2017-07-10,93.5,93.68,93.09,93.19,13987191,JPM
2017-07-11,93.33,93.33,92.28,92.83,13262282,JPM
2017-07-12,92.61,92.83,92.07,92.51,13540107,JPM
2017-07-13,92.69,93.38,92.34,93.1,12820084,JPM
2017-07-14,90.81,92.605,90.58,92.25,22235168,JPM
2017-07-17,91.82,91.99,91.25,91.39,14374219,JPM
2017-07-18,90.45,91.58,90.32,91.07,14719404,JPM
2017-07-19,91.34,91.6199,91.001,91.2,11651245,JPM
2017-07-20,91.15,91.72,90.9,91.2,11561740,JPM
2017-07-21,91.06,91.36,90.52,90.89,10971292,JPM
2017-07-24,90.96,91.54,90.91,91.28,10725116,JPM
2017-07-25,92.37,93.52,92.27,92.8,16447678,JPM
2017-07-26,93.1,93.19,91.68,91.93,11815499,JPM
2017-07-27,91.83,92.06,91.16,91.55,12332375,JPM
2017-07-28,91.45,91.75,90.905,91.28,9351915,JPM
2017-07-31,91.51,92.36,91.5,91.8,11520329,JPM
2017-08-01,92.49,93.14,92.28,93.03,12523725,JPM
2017-08-02,92.865,93.21,92.505,93.11,10165604,JPM
2017-08-03,92.7,93.13,92.235,92.5,11078804,JPM
2017-08-04,93.5,94.4,93.471,93.66,14323999,JPM
2017-08-07,93.89,94.19,93.71,94.02,7978339,JPM
2017-08-08,93.95,95.2193,93.6,93.68,13745401,JPM
2017-08-09,92.98,93.68,92.83,93.53,11214440,JPM
2017-08-10,92.9,93.07,92.07,92.19,13252269,JPM
2017-08-11,92.13,92.67,91.24,91.42,10679534,JPM
2017-08-14,92.37,92.9,92.33,92.49,10994793,JPM
2017-08-15,93.31,93.56,92.65,92.73,8812720,JPM
2017-08-16,93.04,93.23,91.88,92.09,11085401,JPM
2017-08-17,91.76,91.96,90.5,90.65,13837463,JPM
2017-08-18,90.31,91.54,90.19,90.74,13040738,JPM
2017-08-21,90.85,90.94,90.16,90.63,11502065,JPM
2017-08-22,91.07,91.71,91.0,91.56,9211781,JPM
2017-08-23,90.87,92.34,90.84,91.67,8811292,JPM
2017-08-24,91.93,92.12,91.41,91.52,8623165,JPM
2017-08-25,91.88,92.48,91.8,91.89,11794644,JPM
2017-08-28,92.16,92.19,91.13,91.6,7292915,JPM
2017-08-29,90.45,91.31,90.31,91.1,10886082,JPM
2017-08-30,91.25,91.875,91.19,91.31,9165342,JPM
2017-08-31,91.81,91.85,90.8,90.89,13217404,JPM
2017-09-01,91.25,92.36,90.95,91.7,9815834,JPM
2017-09-05,91.02,91.105,89.0243,89.51,17031549,JPM
2017-09-06,90.0,90.5172,89.64,90.11,11845663,JPM
2017-09-07,90.11,90.13,88.08,88.53,14592255,JPM
2017-09-08,88.31,89.42,88.24,88.42,14242198,JPM
2017-09-11,89.39,90.25,88.95,89.79,13219047,JPM
2017-09-12,90.17,91.25,90.1,90.89,14003776,JPM
2017-09-13,90.61,91.5,90.32,91.15,12485428,JPM
2017-09-14,91.2,91.53,90.74,90.97,10562826,JPM
2017-09-15,91.08,91.71,90.76,91.62,18171794,JPM
2017-09-18,91.93,93.135,91.85,92.92,11318699,JPM
2017-09-19,92.71,94.36,92.52,93.94,12626131,JPM
2017-09-20,94.1,95.29,93.71,94.6,15311581,JPM
2017-09-21,94.46,95.37,94.19,95.03,10851489,JPM
2017-09-22,94.7,94.98,94.43,94.83,8358310,JPM
2017-09-25,94.51,94.88,93.45,94.12,10463432,JPM
2017-09-26,93.78,94.03,93.341,93.7,9358111,JPM
2017-09-27,94.97,95.72,94.58,95.18,15090226,JPM
2017-09-28,95.59,95.88,94.91,95.38,10270398,JPM
2017-09-29,95.3,95.52,95.02,95.51,11438412,JPM
2017-10-02,95.77,96.88,95.46,96.84,13797213,JPM
2017-10-03,96.83,97.43,96.7739,97.35,9633452,JPM
2017-10-04,97.3,97.44,96.28,96.36,12166633,JPM
2017-10-05,96.0,97.4,95.55,97.09,14236219,JPM
2017-10-06,97.55,97.64,96.47,96.92,10231853,JPM
2017-10-09,96.96,97.07,96.14,96.41,7765100,JPM
2017-10-10,96.455,97.18,96.24,97.13,10631527,JPM
2017-10-11,96.83,97.01,96.14,96.84,14283617,JPM
2017-10-12,97.3,97.5,95.62,95.99,18251616,JPM
2017-10-13,95.48,96.71,94.96,95.86,13190576,JPM
2017-10-16,96.34,97.95,96.34,97.84,12434009,JPM
2017-10-17,98.07,98.179,97.32,97.62,10335687,JPM
2017-10-18,98.15,98.55,97.63,97.99,10158626,JPM
2017-10-19,97.19,98.2,97.09,98.11,9133863,JPM
2017-10-20,99.28,99.89,98.7301,99.51,15326608,JPM
2017-10-23,99.51,99.99,99.24,99.34,9238624,JPM
2017-10-24,99.88,101.19,99.76,100.92,13000801,JPM
2017-10-25,101.25,101.45,100.19,101.04,12857533,JPM
2017-10-26,101.35,102.4201,101.32,101.74,13054361,JPM
2017-10-27,101.43,102.2263,101.05,101.77,10400446,JPM
2017-10-30,101.13,101.93,100.87,101.41,8839456,JPM
2017-10-31,101.37,101.7,100.57,100.61,8690197,JPM
2017-11-01,101.1,101.7,100.73,100.92,8418239,JPM
2017-11-02,100.87,101.765,100.16,101.59,8731788,JPM
2017-11-03,101.1,101.525,100.73,101.41,7103513,JPM
2017-11-06,101.34,101.6874,100.66,100.78,8121544,JPM
2017-11-07,100.56,100.75,98.25,98.75,18822583,JPM
2017-11-08,98.27,98.37,97.15,97.64,18524671,JPM
2017-11-09,97.12,98.215,96.81,97.63,13680578,JPM
2017-11-10,97.81,98.34,97.5,97.51,9314009,JPM
2017-11-13,96.69,98.05,96.62,97.86,9303072,JPM
2017-11-14,97.34,97.78,96.85,97.27,11043772,JPM
2017-11-15,96.39,98.74,95.95,98.19,15384080,JPM
2017-11-16,98.53,99.06,98.31,98.47,9808033,JPM
2017-11-17,97.82,98.41,97.57,98.14,9017866,JPM
2017-11-20,98.45,99.145,97.76,99.01,9483200,JPM
2017-11-21,99.5,99.55,98.91,98.93,13389407,JPM
2017-11-22,99.03,99.5239,98.59,98.64,7342248,JPM
2017-11-24,98.83,98.9,98.26,98.32,3680043,JPM
2017-11-27,98.31,99.13,97.93,97.93,13076207,JPM
2017-11-28,98.21,101.7,97.97,101.36,16772956,JPM
2017-11-29,102.41,104.22,101.96,103.73,21105546,JPM
2017-11-30,104.74,106.66,104.04,104.52,23945890,JPM
2017-12-01,104.9,105.316,102.2,104.79,19683510,JPM
2017-12-04,107.73,108.4,106.77,106.95,23576608,JPM
2017-12-05,107.17,107.41,104.12,105.72,17193948,JPM
2017-12-06,105.41,105.76,104.525,104.93,15476226,JPM
2017-12-07,103.95,105.185,103.73,104.62,13371781,JPM
2017-12-08,105.08,105.94,104.34,105.93,13506869,JPM
2017-12-11,105.72,106.06,105.31,105.62,10591228,JPM
2017-12-12,105.92,107.37,105.54,106.85,15508840,JPM
2017-12-13,106.7,107.11,105.48,105.51,15020293,JPM
2017-12-14,106.015,106.45,104.64,104.66,13034232,JPM
2017-12-15,105.72,106.52,105.2,106.14,29350598,JPM
2017-12-18,107.31,107.63,106.48,106.96,12713148,JPM
2017-12-19,107.29,107.49,106.44,106.51,12149937,JPM
2017-12-20,107.61,107.7305,106.09,106.14,13091473,JPM
2017-12-21,106.63,108.07,106.56,107.83,12323670,JPM
2017-12-22,108.13,108.46,106.805,107.45,14573385,JPM
2017-12-26,107.2,107.99,106.4,107.02,7403739,JPM
2017-12-27,106.67,107.29,106.67,107.22,9496548,JPM
2017-12-28,107.4,107.84,107.1601,107.79,7440555,JPM
2017-12-29,108.09,108.28,106.94,106.94,8925701,JPM
2018-01-02,107.63,108.02,106.8056,107.95,13578835,JPM
2018-01-03,107.86,108.49,107.48,108.06,11901037,JPM
2018-01-04,108.36,110.03,108.2,109.04,12953656,JPM
2018-01-05,109.26,109.55,107.775,108.34,14154974,JPM
2018-01-08,108.15,108.68,107.7,108.5,12466512,JPM
2018-01-09,108.72,109.63,108.49,109.05,13292310,JPM
2018-01-10,109.47,110.7,109.39,110.25,15834468,JPM
2018-01-11,110.67,110.929,110.051,110.84,13676788,JPM
2018-01-12,111.65,112.85,110.84,112.67,18884229,JPM
2018-01-16,111.51,113.43,111.07,112.27,22703336,JPM
2018-01-17,111.89,113.2958,111.31,112.99,14940266,JPM
2018-01-18,112.76,113.7226,112.27,113.26,14572911,JPM
2018-01-19,113.94,114.34,112.804,113.01,18785468,JPM
2018-01-22,112.66,114.39,112.5,114.33,12475654,JPM
2018-01-23,113.67,114.64,113.35,114.21,12320751,JPM
2018-01-24,114.86,116.0,114.66,115.67,15904504,JPM
2018-01-25,116.04,116.17,115.075,115.7,13509957,JPM
2018-01-26,115.7,116.32,114.96,116.32,13883875,JPM
2018-01-29,116.02,117.3529,116.02,116.2,11679919,JPM
2018-01-30,115.53,116.6,114.98,115.11,14279124,JPM
2018-01-31,115.65,116.66,115.16,115.67,13141423,JPM
2018-02-01,115.77,116.985,115.48,116.87,13800613,JPM
2018-02-02,116.49,116.92,114.09,114.28,16477307,JPM
2018-02-05,113.0,114.59,103.98,108.8,30097591,JPM
2018-02-06,106.85,112.48,106.61,112.11,33114833,JPM
2018-02-07,111.55,114.45,111.146,112.87,21878324,JPM
2013-02-08,55.0,55.845,55.0,55.82,1605250,JWN
2013-02-11,55.57,55.72,55.11,55.37,1297257,JWN
2013-02-12,55.55,55.6,54.89,54.98,1642140,JWN
2013-02-13,55.0,55.52,55.0,55.22,1235157,JWN
2013-02-14,55.05,55.48,54.53,55.25,1091248,JWN
2013-02-15,55.2,56.08,54.78,55.4,1623016,JWN
2013-02-19,55.64,56.6599,55.1,56.47,2618162,JWN
2013-02-20,56.35,56.41,55.08,55.15,1816502,JWN
2013-02-21,55.09,55.36,54.32,54.52,3136319,JWN
2013-02-22,54.73,55.39,53.57,53.99,4002287,JWN
2013-02-25,54.18,54.19,52.69,52.7,3031706,JWN
2013-02-26,53.01,53.355,52.47,52.53,2790264,JWN
2013-02-27,52.44,54.0,52.44,53.9,2433405,JWN
2013-02-28,54.1,54.5848,53.99,54.22,2394785,JWN
2013-03-01,54.03,54.24,53.68,54.07,2316529,JWN
2013-03-04,53.98,54.33,53.651,53.82,1860171,JWN
2013-03-05,54.06,54.515,54.05,54.37,1991861,JWN
2013-03-06,54.37,54.52,54.185,54.38,1656621,JWN
2013-03-07,54.07,54.19,53.9,53.99,1132696,JWN
2013-03-08,54.2,54.83,53.94,54.72,1009019,JWN
2013-03-11,54.62,54.67,54.21,54.27,1466815,JWN
2013-03-12,54.3,54.44,53.9,53.95,1491094,JWN
2013-03-13,54.04,54.32,53.88,54.29,3129905,JWN
2013-03-14,54.52,54.66,54.18,54.29,1631652,JWN
2013-03-15,54.07,54.25,53.64,53.99,2411317,JWN
2013-03-18,53.49,53.87,53.38,53.49,1275749,JWN
2013-03-19,53.56,53.56,52.16,52.45,2868333,JWN
2013-03-20,52.81,53.27,52.56,53.15,2731565,JWN
2013-03-21,52.89,53.19,52.7824,52.9,1576252,JWN
2013-03-22,53.1,53.57,52.98,53.32,1199074,JWN
2013-03-25,53.44,53.92,53.3601,53.8,1720287,JWN
2013-03-26,53.82,54.29,53.59,54.28,1996659,JWN
2013-03-27,54.03,54.56,53.92,54.5,1397429,JWN
2013-03-28,54.52,55.29,54.43,55.23,1844938,JWN
2013-04-01,55.07,55.21,54.33,54.45,1420591,JWN
2013-04-02,54.75,55.0,54.36,54.99,1042385,JWN
2013-04-03,55.0,55.49,54.51,54.7,1936453,JWN
2013-04-04,54.68,55.53,54.68,55.47,1117468,JWN
2013-04-05,54.84,55.613,54.65,55.46,1563237,JWN
2013-04-08,55.25,55.69,54.95,55.3,1340510,JWN
2013-04-09,55.33,55.48,54.41,54.84,1651555,JWN
2013-04-10,55.03,55.81,54.94,55.81,1427486,JWN
2013-04-11,55.92,57.76,55.88,57.04,2432795,JWN
2013-04-12,56.75,57.18,56.48,56.82,1494484,JWN
2013-04-15,56.5,56.59,55.13,55.13,1568667,JWN
2013-04-16,55.38,56.22,55.01,56.17,1798605,JWN
2013-04-17,55.96,56.01,54.81,55.39,1681985,JWN
2013-04-18,55.48,55.61,54.5,54.82,1411538,JWN
2013-04-19,54.88,55.15,54.57,54.9,1673302,JWN
2013-04-22,55.05,55.31,54.675,55.14,1101559,JWN
2013-04-23,55.24,55.55,54.62,55.19,1307442,JWN
2013-04-24,55.3,55.77,55.08,55.26,1113007,JWN
2013-04-25,55.36,56.57,55.2,56.45,1843190,JWN
2013-04-26,56.49,56.75,56.191,56.71,819843,JWN
2013-04-29,56.78,56.91,56.47,56.54,865981,JWN
2013-04-30,56.45,56.635,56.03,56.59,1021690,JWN
2013-05-01,56.48,56.57,55.98,56.15,1229527,JWN
2013-05-02,56.11,57.03,56.11,57.03,1199284,JWN
2013-05-03,57.45,58.42,57.38,58.21,1213067,JWN
2013-05-06,58.18,58.44,57.7,58.09,1266846,JWN
2013-05-07,58.0,58.66,57.74,58.59,1304526,JWN
2013-05-08,58.6,59.01,58.29,59.0,1240794,JWN
2013-05-09,58.9201,59.06,58.04,58.49,2020843,JWN
2013-05-10,58.61,59.3,58.61,59.17,1549370,JWN
2013-05-13,59.19,60.56,59.03,60.49,2857464,JWN
2013-05-14,60.41,61.24,60.16,61.24,2367217,JWN
2013-05-15,61.41,61.81,60.89,61.44,2004955,JWN
2013-05-16,61.39,61.8,60.92,61.13,3252190,JWN
2013-05-17,58.87,60.89,58.75,60.68,4493876,JWN
2013-05-20,60.5,60.86,60.16,60.48,2197890,JWN
2013-05-21,60.42,61.06,60.25,60.71,1454203,JWN
2013-05-22,60.86,61.49,59.94,60.16,1370973,JWN
2013-05-23,59.84,60.41,59.62,60.16,1357498,JWN
2013-05-24,59.87,60.02,59.44,59.87,1027329,JWN
2013-05-28,60.51,60.89,59.78,59.96,1064911,JWN
2013-05-29,59.39,59.53,58.96,59.26,661720,JWN
2013-05-30,59.4,59.7899,59.07,59.14,661921,JWN
2013-05-31,59.12,60.02,58.82,58.82,1203713,JWN
2013-06-03,58.94,59.34,58.44,59.33,1058063,JWN
2013-06-04,59.18,59.59,59.11,59.39,1467844,JWN
2013-06-05,59.1,59.21,57.98,58.02,1421178,JWN
2013-06-06,58.13,58.55,57.76,58.44,1081334,JWN
2013-06-07,58.83,59.58,58.65,59.52,920605,JWN
2013-06-10,59.56,59.84,59.14,59.42,836477,JWN
2013-06-11,58.84,59.5,58.73,58.96,538531,JWN
2013-06-12,59.2,59.34,58.15,58.24,710796,JWN
2013-06-13,58.33,59.615,58.212,59.46,1024152,JWN
2013-06-14,59.38,59.61,58.55,58.94,1094010,JWN
2013-06-17,59.28,59.5,58.82,59.09,1050438,JWN
2013-06-18,59.23,59.71,59.035,59.64,659728,JWN
2013-06-19,59.63,59.8,58.87,58.9,853689,JWN
2013-06-20,58.43,58.538,57.65,57.76,1201795,JWN
2013-06-21,58.3,58.63,57.5,58.2,1577529,JWN
2013-06-24,57.49,57.98,57.07,57.45,869104,JWN
2013-06-25,57.9,58.965,57.9,58.67,1097908,JWN
2013-06-26,59.08,59.51,58.6472,59.4,1081319,JWN
2013-06-27,59.65,59.92,58.98,59.56,954921,JWN
2013-06-28,59.48,60.2,59.3,59.94,1659759,JWN
2013-07-01,60.28,61.43,60.05,61.21,1652543,JWN
2013-07-02,61.21,61.54,60.44,60.72,1088687,JWN
2013-07-03,60.43,61.13,60.43,61.03,553716,JWN
2013-07-05,61.42,62.1,60.96,62.04,711668,JWN
2013-07-08,62.29,63.11,62.29,62.61,1417019,JWN
2013-07-09,63.14,63.33,62.49,62.67,1418680,JWN
2013-07-10,62.66,62.9,61.92,62.59,1314489,JWN
2013-07-11,63.16,63.34,62.33,62.65,957716,JWN
2013-07-12,62.61,63.15,61.78,62.26,1732230,JWN
2013-07-15,62.31,62.7,62.0,62.09,1218537,JWN
2013-07-16,62.22,62.455,61.901,62.02,1310967,JWN
2013-07-17,62.12,62.46,61.28,61.62,1149822,JWN
2013-07-18,61.68,61.95,61.42,61.61,1059710,JWN
2013-07-19,61.93,61.94,61.01,61.56,1802346,JWN
2013-07-22,61.77,62.25,61.38,62.07,697044,JWN
2013-07-23,61.73,61.9,61.17,61.51,1487501,JWN
2013-07-24,61.68,61.72,61.08,61.46,828627,JWN
2013-07-25,61.37,61.52,61.04,61.44,763623,JWN
2013-07-26,61.13,61.53,60.57,61.52,593165,JWN
2013-07-29,61.34,61.85,61.27,61.63,804661,JWN
2013-07-30,61.73,61.97,61.14,61.27,1075969,JWN
2013-07-31,61.5,61.845,61.14,61.24,1091361,JWN
2013-08-01,61.85,62.3,61.78,62.17,1231097,JWN
2013-08-02,62.02,62.13,61.72,61.99,744390,JWN
2013-08-05,61.91,62.16,61.69,62.07,712784,JWN
2013-08-06,61.74,61.81,59.76,59.81,2836822,JWN
2013-08-07,59.61,59.61,58.64,58.9,2031617,JWN
2013-08-08,59.17,60.1,58.8,59.6,1607080,JWN
2013-08-09,59.52,59.67,58.77,58.79,1836715,JWN
2013-08-12,58.68,60.91,58.5,60.79,3641403,JWN
2013-08-13,60.36,60.45,59.24,60.18,3062786,JWN
2013-08-14,59.52,59.72,59.16,59.54,1932365,JWN
2013-08-15,59.27,59.98,58.94,59.33,3459543,JWN
2013-08-16,57.8,58.22,56.3,56.43,5334593,JWN
2013-08-19,56.2,56.96,56.12,56.26,1806511,JWN
2013-08-20,56.45,57.33,56.45,57.1,1644752,JWN
2013-08-21,56.89,57.23,56.43,56.75,1465550,JWN
2013-08-22,56.76,57.45,56.4,57.17,1502456,JWN
2013-08-23,57.22,57.45,56.47,57.28,1460608,JWN
2013-08-26,57.49,57.9299,57.22,57.3,1829646,JWN
2013-08-27,56.72,57.11,56.53,56.62,1685223,JWN
2013-08-28,56.61,57.26,56.35,56.53,1038799,JWN
2013-08-29,56.25,56.36,55.89,55.98,1339768,JWN
2013-08-30,56.09,56.12,55.56,55.73,994934,JWN
2013-09-03,56.29,56.56,55.375,55.49,1421545,JWN
2013-09-04,55.63,56.25,55.63,56.12,1428992,JWN
2013-09-05,56.08,56.52,56.04,56.19,1169940,JWN
2013-09-06,56.32,56.32,55.34,55.92,1190992,JWN
2013-09-09,56.66,56.85,56.09,56.58,1229096,JWN
2013-09-10,56.92,57.1855,56.56,57.1,1303109,JWN
2013-09-11,57.07,57.37,56.8,57.22,1382238,JWN
2013-09-12,57.04,57.375,56.79,57.03,1684306,JWN
2013-09-13,57.3,57.495,56.85,57.28,1018462,JWN
2013-09-16,57.86,58.55,57.77,57.98,1347459,JWN
2013-09-17,58.18,58.58,58.01,58.18,623606,JWN
2013-09-18,58.25,58.3,57.24,58.03,2115103,JWN
2013-09-19,57.93,58.07,57.44,57.55,1695311,JWN
2013-09-20,57.61,57.71,56.72,57.0,2552027,JWN
2013-09-23,56.97,57.04,56.4,56.63,1635800,JWN
2013-09-24,56.55,56.75,56.29,56.41,1918440,JWN
2013-09-25,56.8,56.85,55.7,55.81,2878296,JWN
2013-09-26,55.93,56.685,55.89,56.58,1911400,JWN
2013-09-27,56.35,56.53,56.11,56.45,1618298,JWN
2013-09-30,55.92,56.27,55.86,56.2,1814471,JWN
2013-10-01,55.97,56.3515,55.79,55.95,2167167,JWN
2013-10-02,55.72,57.34,55.51,56.8,2838233,JWN
2013-10-03,56.73,57.01,56.29,56.84,1559387,JWN
2013-10-04,56.91,57.35,56.64,57.13,1338793,JWN
2013-10-07,56.61,56.89,56.32,56.64,1884672,JWN
2013-10-08,56.66,56.88,55.6,55.62,1654272,JWN
2013-10-09,55.74,56.23,55.499,55.77,1630648,JWN
2013-10-10,56.4,56.82,56.06,56.73,1892733,JWN
2013-10-11,56.46,56.875,56.19,56.84,1671816,JWN
2013-10-14,56.62,57.08,56.47,56.93,1004622,JWN
2013-10-15,56.72,57.264,56.47,56.94,1834211,JWN
2013-10-16,57.25,58.24,57.07,58.21,1835528,JWN
2013-10-17,58.09,58.83,58.09,58.65,1298310,JWN
2013-10-18,58.87,58.96,58.24,58.74,981727,JWN
2013-10-21,58.87,58.9,58.35,58.84,812881,JWN
2013-10-22,58.87,59.3818,58.59,59.03,842562,JWN
2013-10-23,58.87,59.22,58.49,58.87,620286,JWN
2013-10-24,58.91,59.3,58.75,59.08,1212382,JWN
2013-10-25,59.21,59.49,58.98,59.27,833021,JWN
2013-10-28,59.14,60.475,58.91,60.15,1499725,JWN
2013-10-29,60.31,60.85,59.85,60.46,1158250,JWN
2013-10-30,60.57,61.2399,60.07,60.38,1072309,JWN
2013-10-31,60.27,60.7,59.91,60.47,993122,JWN
2013-11-01,60.52,60.7,59.76,59.97,1012125,JWN
2013-11-04,60.08,60.57,60.01,60.46,1196844,JWN
2013-11-05,60.44,60.67,59.83,60.34,705915,JWN
2013-11-06,60.48,60.92,60.16,60.51,1120024,JWN
2013-11-07,60.76,61.4,60.17,60.32,1225974,JWN
2013-11-08,60.22,61.43,60.135,61.02,1331135,JWN
2013-11-11,60.82,62.06,60.64,61.84,1661677,JWN
2013-11-12,61.96,62.605,61.51,61.82,2601607,JWN
2013-11-13,62.78,63.6,62.77,63.38,3679457,JWN
2013-11-14,63.19,63.72,62.44,63.43,3058591,JWN
2013-11-15,62.41,63.35,62.13,62.8,3027667,JWN
2013-11-18,63.02,63.04,62.24,62.48,1954697,JWN
2013-11-19,62.28,62.91,61.82,61.87,2122964,JWN
2013-11-20,62.13,62.5345,61.64,61.76,1249027,JWN
2013-11-21,61.63,62.27,61.63,62.14,927666,JWN
2013-11-22,61.93,62.2499,61.81,62.1,1180882,JWN
2013-11-25,62.27,62.79,62.04,62.55,1104655,JWN
2013-11-26,62.79,63.4,62.57,62.9,1335683,JWN
2013-11-27,62.75,63.17,62.43,62.71,1182061,JWN
2013-11-29,62.93,62.95,62.09,62.21,586183,JWN
2013-12-02,62.09,62.56,61.75,61.79,1147817,JWN
2013-12-03,61.66,62.33,61.12,61.87,1018005,JWN
2013-12-04,61.34,61.69,60.93,61.35,1203008,JWN
2013-12-05,61.31,61.33,60.78,61.05,855758,JWN
2013-12-06,61.39,61.5,60.18,60.36,1730070,JWN
2013-12-09,60.54,60.98,60.42,60.7,1230644,JWN
2013-12-10,60.64,61.31,60.53,61.27,1374407,JWN
2013-12-11,61.22,61.5776,60.65,60.79,1547833,JWN
2013-12-12,60.79,61.14,60.19,60.37,1145995,JWN
2013-12-13,60.32,60.845,60.07,60.09,1046354,JWN
2013-12-16,60.26,60.77,60.228,60.55,826385,JWN
2013-12-17,60.94,60.95,59.79,59.83,1427879,JWN
2013-12-18,59.83,60.36,59.31,60.34,1614617,JWN
2013-12-19,60.32,60.59,60.0,60.24,840950,JWN
2013-12-20,60.41,61.61,60.36,61.19,2002555,JWN
2013-12-23,61.34,61.87,61.24,61.54,1124817,JWN
2013-12-24,61.48,61.805,61.07,61.6,576643,JWN
2013-12-26,61.72,62.0,61.58,61.61,609641,JWN
2013-12-27,61.05,61.75,61.05,61.42,527432,JWN
2013-12-30,61.43,62.09,61.43,61.85,650678,JWN
2013-12-31,61.89,62.14,61.67,61.8,692319,JWN
2014-01-02,61.67,62.2,61.34,61.95,1177814,JWN
2014-01-03,61.95,62.56,61.73,62.17,807026,JWN
2014-01-06,62.25,62.31,61.25,61.41,1693230,JWN
2014-01-07,61.48,61.92,60.29,60.76,1911184,JWN
2014-01-08,60.75,60.75,59.68,60.49,1922881,JWN
2014-01-09,60.71,61.61,60.39,61.49,2069783,JWN
2014-01-10,61.26,61.555,60.59,61.11,1181836,JWN
2014-01-13,60.85,61.14,59.33,59.49,1488014,JWN
2014-01-14,59.48,60.2658,59.48,59.75,1575422,JWN
2014-01-15,59.68,60.9,59.68,60.87,1488359,JWN
2014-01-16,60.64,60.72,59.88,60.11,1285284,JWN
2014-01-17,59.92,60.55,59.65,59.93,1932845,JWN
2014-01-21,60.21,60.34,59.26,59.66,1301767,JWN
2014-01-22,60.0,60.03,59.22,59.4,1098544,JWN
2014-01-23,59.0,59.1,58.4,59.06,1086774,JWN
2014-01-24,58.66,58.9,58.16,58.16,1209612,JWN
2014-01-27,58.19,58.65,57.73,57.82,1413418,JWN
2014-01-28,57.87,58.75,57.85,58.23,1739818,JWN
2014-01-29,57.93,58.34,56.62,56.7,2124079,JWN
2014-01-30,57.12,57.88,57.0,57.33,1237239,JWN
2014-01-31,56.79,57.72,56.571,57.45,1646198,JWN
2014-02-03,57.33,57.344,55.48,55.71,1885127,JWN
2014-02-04,55.97,56.32,55.31,55.38,2180941,JWN
2014-02-05,55.3,57.36,54.9,57.1,3223802,JWN
2014-02-06,57.36,59.03,57.31,58.7,1918792,JWN
2014-02-07,58.83,59.36,58.37,58.79,1353739,JWN
2014-02-10,58.57,58.65,57.95,58.55,1953392,JWN
2014-02-11,58.66,59.16,58.11,58.92,1625708,JWN
2014-02-12,59.03,59.33,58.085,58.26,1610205,JWN
2014-02-13,57.86,58.68,57.3,58.56,1280168,JWN
2014-02-14,58.36,58.96,58.2,58.47,873426,JWN
2014-02-18,58.85,59.41,58.64,58.92,1751261,JWN
2014-02-19,58.47,59.41,57.75,58.88,1532164,JWN
2014-02-20,58.88,59.68,58.87,59.44,2684924,JWN
2014-02-21,58.44,59.97,58.26,59.24,4675717,JWN
2014-02-24,59.49,59.84,58.6,58.61,2854035,JWN
2014-02-25,58.67,59.49,58.61,59.23,2406724,JWN
2014-02-26,59.47,61.25,59.33,60.92,2240737,JWN
2014-02-27,60.83,61.45,60.69,61.37,1786808,JWN
2014-02-28,61.3,61.67,61.045,61.48,1878568,JWN
2014-03-03,60.78,61.435,60.6,61.21,1494844,JWN
2014-03-04,61.73,62.16,61.51,61.65,1445708,JWN
2014-03-05,61.61,61.95,61.15,61.58,1511093,JWN
2014-03-06,61.27,61.87,60.97,61.58,1166766,JWN
2014-03-07,61.92,62.56,61.78,62.41,1361494,JWN
2014-03-10,62.4,62.82,62.24,62.63,1670288,JWN
2014-03-11,62.68,63.09,62.17,62.28,1570134,JWN
2014-03-12,62.29,62.36,61.78,62.2,1093021,JWN
2014-03-13,62.3,62.79,61.465,61.51,1447713,JWN
2014-03-14,61.44,62.22,61.25,61.33,1526197,JWN
2014-03-17,61.65,62.4386,61.64,62.09,1289812,JWN
2014-03-18,61.98,62.55,61.98,62.41,1095103,JWN
2014-03-19,62.31,62.73,61.8,62.18,1096038,JWN
2014-03-20,61.99,62.49,61.86,62.36,897541,JWN
2014-03-21,62.85,63.15,62.45,62.5,2000243,JWN
2014-03-24,62.52,62.82,61.7,61.8,1321740,JWN
2014-03-25,62.32,62.85,62.12,62.48,1733695,JWN
2014-03-26,62.57,62.97,61.85,61.96,1749717,JWN
2014-03-27,61.96,62.45,61.59,61.78,1513916,JWN
2014-03-28,62.01,62.39,61.5,61.83,1203888,JWN
2014-03-31,62.21,62.55,61.76,62.45,1205041,JWN
2014-04-01,62.46,63.43,62.37,62.89,1444693,JWN
2014-04-02,62.86,63.935,62.86,63.63,1380440,JWN
2014-04-03,63.63,64.19,63.09,63.37,1768111,JWN
2014-04-04,63.72,64.18,63.375,63.47,1834767,JWN
2014-04-07,63.34,63.42,61.57,61.76,1316675,JWN
2014-04-08,61.68,62.83,61.324,62.56,1559855,JWN
2014-04-09,62.73,62.895,62.041,62.83,1066799,JWN
2014-04-10,62.87,62.88,61.51,61.52,1173791,JWN
2014-04-11,60.93,61.53,60.25,60.46,2256858,JWN
2014-04-14,61.07,61.21,59.97,60.52,1161811,JWN
2014-04-15,60.74,61.29,60.26,60.98,1084720,JWN
2014-04-16,61.46,61.75,61.11,61.46,788073,JWN
2014-04-17,61.32,61.4,59.97,60.84,2254945,JWN
2014-04-21,60.65,60.9,60.39,60.57,1146272,JWN
2014-04-22,60.54,61.2,60.24,60.82,1013940,JWN
2014-04-23,60.84,61.91,60.76,61.89,1521279,JWN
2014-04-24,62.0,62.43,61.82,62.03,1125933,JWN
2014-04-25,61.85,62.01,61.36,61.48,987941,JWN
2014-04-28,61.94,62.48,61.56,62.41,1484384,JWN
2014-04-29,62.38,62.52,61.81,62.17,646456,JWN
2014-04-30,61.21,61.69,60.71,61.28,1776414,JWN
2014-05-01,61.47,61.8,61.04,61.5,820010,JWN
2014-05-02,62.09,62.8,61.61,62.02,1079124,JWN
2014-05-05,61.59,61.796,61.08,61.53,681738,JWN
2014-05-06,61.26,61.66,60.41,60.62,1177231,JWN
2014-05-07,60.69,60.89,60.2,60.67,1118941,JWN
2014-05-08,60.55,62.36,60.55,61.28,987006,JWN
2014-05-09,61.19,61.75,60.88,61.47,1084688,JWN
2014-05-12,61.86,63.0,61.86,62.76,1467290,JWN
2014-05-13,62.84,63.3,62.335,62.62,1723225,JWN
2014-05-14,62.68,62.85,61.77,61.88,1288841,JWN
2014-05-15,61.6,61.8,60.51,61.49,2818684,JWN
2014-05-16,67.01,70.71,66.75,70.55,8397080,JWN
2014-05-19,69.92,70.0,68.06,68.42,4603134,JWN
2014-05-20,68.24,68.26,67.07,67.46,2899766,JWN
2014-05-21,67.76,68.25,66.86,67.51,1500229,JWN
2014-05-22,67.57,68.49,67.37,67.53,1649540,JWN
2014-05-23,67.58,69.41,67.36,67.85,2070058,JWN
2014-05-27,67.95,68.2,67.51,67.92,1462856,JWN
2014-05-28,67.63,67.79,66.73,67.45,1682405,JWN
2014-05-29,67.7,67.845,66.94,67.78,1106796,JWN
2014-05-30,67.64,68.32,67.64,68.06,1467937,JWN
2014-06-02,68.2,68.83,68.14,68.21,1270045,JWN
2014-06-03,67.98,68.37,67.76,68.03,1111201,JWN
2014-06-04,67.94,68.57,67.71,68.29,1386492,JWN
2014-06-05,68.21,68.5,67.45,68.32,1255987,JWN
2014-06-06,68.45,69.23,68.45,68.79,811238,JWN
2014-06-09,68.95,69.54,68.58,68.65,890814,JWN
2014-06-10,68.38,68.86,68.37,68.57,909596,JWN
2014-06-11,68.08,68.5,67.69,67.91,908311,JWN
2014-06-12,67.99,68.13,67.015,67.27,821662,JWN
2014-06-13,67.46,68.11,67.2596,67.89,942425,JWN
2014-06-16,67.7,68.21,67.46,67.86,1288252,JWN
2014-06-17,67.91,68.22,67.46,67.8,947781,JWN
2014-06-18,67.84,68.405,67.58,68.3,1083309,JWN
2014-06-19,68.3,68.56,68.07,68.36,972601,JWN
2014-06-20,68.54,68.54,67.85,68.09,1714289,JWN
2014-06-23,67.78,68.0,67.62,67.73,1139557,JWN
2014-06-24,67.67,68.34,67.52,67.85,1280185,JWN
2014-06-25,67.64,68.04,67.33,67.51,763419,JWN
2014-06-26,67.37,67.68,66.72,67.63,1157530,JWN
2014-06-27,67.63,68.25,67.63,67.99,876263,JWN
2014-06-30,67.85,68.149,67.66,67.93,855227,JWN
2014-07-01,68.19,68.83,67.891,68.69,837960,JWN
2014-07-02,68.39,69.0,68.3,68.59,1081878,JWN
2014-07-03,68.69,69.46,68.69,69.29,641888,JWN
2014-07-07,68.92,69.6,68.84,69.41,811636,JWN
2014-07-08,69.37,69.88,68.923,69.8,1294987,JWN
2014-07-09,69.83,70.56,69.59,70.14,1374518,JWN
2014-07-10,69.26,69.67,69.096,69.18,805542,JWN
2014-07-11,69.0,69.37,68.37,68.75,1025005,JWN
2014-07-14,69.12,69.28,68.71,68.76,1365135,JWN
2014-07-15,68.5,68.7399,68.0,68.05,1184945,JWN
2014-07-16,68.25,68.33,67.63,68.16,940559,JWN
2014-07-17,67.65,68.02,67.35,67.98,999200,JWN
2014-07-18,67.65,68.02,67.35,67.98,999200,JWN
2014-07-21,67.78,68.13,67.402,67.63,779687,JWN
2014-07-22,67.74,68.0,67.67,67.74,769981,JWN
2014-07-23,67.87,68.13,67.68,67.76,949396,JWN
2014-07-24,67.99,69.22,67.99,68.76,787855,JWN
2014-07-25,68.49,68.87,68.03,68.08,714715,JWN
2014-07-28,68.19,69.185,68.0,68.99,1086777,JWN
2014-07-29,68.99,69.387,68.86,68.9,866872,JWN
2014-07-30,69.11,70.25,68.93,70.19,949868,JWN
2014-07-31,68.95,69.775,68.73,69.55,837043,JWN
2014-08-01,68.44,69.4,68.44,68.95,1101241,JWN
2014-08-04,68.95,69.775,68.73,69.55,837043,JWN
2014-08-05,69.13,69.3525,68.39,68.64,1085640,JWN
2014-08-06,68.36,69.68,68.36,69.34,1026466,JWN
2014-08-07,69.54,69.79,68.43,68.6,1054128,JWN
2014-08-08,69.02,69.99,68.6,69.94,1361314,JWN
2014-08-11,70.0,70.1252,68.82,69.16,1673725,JWN
2014-08-12,69.37,69.57,68.57,68.71,1480822,JWN
2014-08-13,68.04,68.18,66.895,68.12,2691294,JWN
2014-08-14,68.3,68.713,67.76,68.69,2820326,JWN
2014-08-15,65.55,66.49,64.92,65.11,6070642,JWN
2014-08-18,65.58,66.15,65.47,66.12,1830525,JWN
2014-08-19,66.19,67.61,66.19,67.47,1542341,JWN
2014-08-20,67.47,68.6,67.18,68.39,1399733,JWN
2014-08-21,68.4,69.16,68.26,68.93,1298896,JWN
2014-08-22,69.17,69.66,68.86,69.45,1380471,JWN
2014-08-25,69.76,69.89,69.4477,69.76,904334,JWN
2014-08-26,69.75,70.56,69.5,70.21,1293360,JWN
2014-08-27,70.32,70.49,69.81,70.01,987127,JWN
2014-08-28,69.2,70.05,68.85,69.64,858269,JWN
2014-08-29,69.71,69.87,69.19,69.25,920048,JWN
2014-09-02,69.3,69.85,68.67,69.15,1390747,JWN
2014-09-03,69.18,69.995,68.89,69.64,1180988,JWN
2014-09-04,71.0,71.45,70.41,70.43,1833458,JWN
2014-09-05,70.1,70.64,69.42,70.63,1561170,JWN
2014-09-08,70.41,70.66,69.63,69.98,1309066,JWN
2014-09-09,69.75,69.82,69.27,69.35,1328242,JWN
2014-09-10,69.26,69.41,68.53,68.77,1273907,JWN
2014-09-11,68.59,69.04,68.53,68.97,961349,JWN
2014-09-12,69.04,69.32,68.7,69.08,1036941,JWN
2014-09-15,68.92,69.215,68.62,68.91,705266,JWN
2014-09-16,68.68,69.99,68.68,69.49,988207,JWN
2014-09-17,69.64,69.7159,69.13,69.37,1137274,JWN
2014-09-18,69.44,69.65,69.16,69.27,697877,JWN
2014-09-19,69.63,69.66,69.02,69.38,1315989,JWN
2014-09-22,69.3,69.45,68.28,68.33,1124908,JWN
2014-09-23,68.06,68.46,67.62,67.66,1317162,JWN
2014-09-24,67.77,69.2,67.75,69.17,1008605,JWN
2014-09-25,69.02,69.44,68.32,68.41,893932,JWN
2014-09-26,68.58,69.22,68.45,68.94,967936,JWN
2014-09-29,68.46,68.95,68.26,68.66,1007858,JWN
2014-09-30,68.58,68.73,67.88,68.37,1273900,JWN
2014-10-01,68.36,68.36,66.08,67.58,1985193,JWN
2014-10-02,67.5,69.02,67.45,68.83,1406320,JWN
2014-10-03,69.23,70.47,69.085,70.29,1813578,JWN
2014-10-06,70.43,70.7,69.92,69.94,2171143,JWN
2014-10-07,69.58,69.83,68.945,69.3,1304497,JWN
2014-10-08,69.35,70.72,68.97,70.65,1562735,JWN
2014-10-09,70.29,71.08,69.75,69.82,2071122,JWN
2014-10-10,69.9,71.06,69.67,70.04,1461882,JWN
2014-10-13,69.73,70.5,68.98,69.04,1316902,JWN
2014-10-14,69.31,70.158,69.03,69.81,2230308,JWN
2014-10-15,68.93,69.07,66.81,68.51,2828809,JWN
2014-10-16,67.42,68.705,66.92,68.33,2170370,JWN
2014-10-17,68.71,69.515,67.65,68.98,1770845,JWN
2014-10-20,68.71,70.21,68.55,70.06,1152035,JWN
2014-10-21,70.7,71.75,70.32,71.63,1451113,JWN
2014-10-22,71.59,72.387,70.96,71.04,1162035,JWN
2014-10-23,71.54,72.2495,71.35,71.77,1240101,JWN
2014-10-24,71.47,71.608,70.69,71.2,1266516,JWN
2014-10-27,71.25,71.79,70.78,71.68,894448,JWN
2014-10-28,70.91,71.4,70.22,71.26,1174308,JWN
2014-10-29,71.26,71.95,70.92,71.38,935498,JWN
2014-10-30,71.31,72.93,71.2,72.41,1154283,JWN
2014-10-31,73.3,73.74,72.29,72.61,1253629,JWN
2014-11-03,72.6,72.72,72.0,72.54,960578,JWN
2014-11-04,72.08,72.39,71.44,72.03,1562373,JWN
2014-11-05,72.51,72.74,71.96,72.26,943614,JWN
2014-11-06,72.45,73.94,72.26,73.68,1505599,JWN
2014-11-07,73.44,73.93,73.07,73.43,1354808,JWN
2014-11-10,73.55,73.64,71.82,72.39,1669725,JWN
2014-11-11,72.31,72.31,70.345,70.48,3712924,JWN
2014-11-12,70.54,73.17,70.21,72.85,2692487,JWN
2014-11-13,72.72,73.6175,72.365,73.25,3020546,JWN
2014-11-14,74.2,75.68,73.68,74.17,4140570,JWN
2014-11-17,73.87,74.33,73.09,73.27,1617020,JWN
2014-11-18,73.02,73.68,72.69,73.52,1319447,JWN
2014-11-19,73.48,73.91,73.01,73.81,1023298,JWN
2014-11-20,73.61,75.3,73.48,74.97,1174264,JWN
2014-11-21,75.73,75.87,74.93,75.09,1181351,JWN
2014-11-24,75.2,76.44,75.092,76.26,1159622,JWN
2014-11-25,76.75,77.15,75.79,75.89,1202171,JWN
2014-11-26,75.73,76.0,75.25,75.41,990926,JWN
2014-11-28,75.79,77.2,75.79,76.36,565948,JWN
2014-12-01,76.07,76.1674,75.17,75.65,1053515,JWN
2014-12-02,75.83,76.21,75.01,75.77,947316,JWN
2014-12-03,75.77,76.51,75.4,76.33,814238,JWN
2014-12-04,75.86,76.05,75.301,75.7,924264,JWN
2014-12-05,75.82,75.95,75.3,75.55,676539,JWN
2014-12-08,75.17,75.54,74.3,74.57,1219012,JWN
2014-12-09,74.0,74.73,73.77,74.64,1269730,JWN
2014-12-10,74.74,74.9,73.29,73.39,1496811,JWN
2014-12-11,74.06,75.2104,73.96,74.19,1220716,JWN
2014-12-12,73.91,75.4,73.6903,74.65,1032369,JWN
2014-12-15,75.06,76.08,74.43,75.43,1630283,JWN
2014-12-16,75.27,75.73,74.66,74.84,1539349,JWN
2014-12-17,75.0,75.93,74.63,75.77,1155368,JWN
2014-12-18,77.03,77.58,76.22,77.52,1080358,JWN
2014-12-19,77.86,77.93,76.21,77.1,1897136,JWN
2014-12-22,77.16,77.7399,76.66,77.52,816691,JWN
2014-12-23,77.75,79.0,77.635,78.72,855525,JWN
2014-12-24,78.92,79.22,78.12,78.14,350815,JWN
2014-12-26,78.29,78.99,78.069,78.17,413786,JWN
2014-12-29,78.25,79.5699,78.13,79.18,824539,JWN
2014-12-30,78.92,79.3,78.62,78.76,771385,JWN
2014-12-31,79.04,80.54,79.04,79.39,1379854,JWN
2015-01-02,79.66,80.05,77.6,78.37,871717,JWN
2015-01-05,77.7,77.81,76.95,77.28,1178709,JWN
2015-01-06,77.46,78.03,76.32,76.79,1435586,JWN
2015-01-07,78.09,79.64,77.72,79.42,1720436,JWN
2015-01-08,79.95,80.0501,79.41,79.78,1231291,JWN
2015-01-09,79.78,79.78,78.3,78.5,972697,JWN
2015-01-12,78.38,78.9,78.03,78.38,953294,JWN
2015-01-13,79.19,79.57,77.43,77.95,1109675,JWN
2015-01-14,76.59,77.32,75.94,77.04,1284444,JWN
2015-01-15,77.71,78.198,75.72,75.78,964180,JWN
2015-01-16,75.96,76.97,74.87,76.89,1553924,JWN
2015-01-20,77.0,77.2,75.22,75.71,1270804,JWN
2015-01-21,75.54,76.4,75.49,75.97,1008143,JWN
2015-01-22,76.19,77.51,75.98,77.4,1132754,JWN
2015-01-23,77.5,77.78,77.0,77.08,988693,JWN
2015-01-26,76.88,78.04,76.71,77.99,1229506,JWN
2015-01-27,77.35,79.26,77.051,78.72,1549935,JWN
2015-01-28,79.2,79.89,77.77,77.86,1353614,JWN
2015-01-29,78.09,78.79,77.3299,78.27,1078075,JWN
2015-01-30,77.37,77.79,76.13,76.2,1288770,JWN
2015-02-02,76.06,76.73,74.51,76.57,1295613,JWN
2015-02-03,77.05,78.92,76.81,78.89,1361926,JWN
2015-02-04,78.5,79.22,78.13,78.9,1208675,JWN
2015-02-05,79.05,79.68,78.5,78.76,944558,JWN
2015-02-06,79.06,79.24,78.15,78.5,804782,JWN
2015-02-09,77.9,78.71,77.9,78.52,1030911,JWN
2015-02-10,78.99,79.38,78.73,79.26,997121,JWN
2015-02-11,79.5,79.76,78.72,79.03,1073132,JWN
2015-02-12,79.24,79.46,78.58,79.37,908212,JWN
2015-02-13,79.53,79.65,79.13,79.41,708226,JWN
2015-02-17,78.25,79.43,78.18,78.9,1502323,JWN
2015-02-18,78.78,79.31,77.57,78.05,2080539,JWN
2015-02-19,78.28,78.63,76.82,77.14,3920320,JWN
2015-02-20,77.67,81.78,77.63,81.74,6839876,JWN
2015-02-23,81.71,81.71,80.65,81.11,2049861,JWN
2015-02-24,80.94,81.49,80.275,80.56,1243524,JWN
2015-02-25,80.48,81.59,80.01,81.19,1505504,JWN
2015-02-26,81.13,81.43,80.68,80.85,982271,JWN
2015-02-27,81.06,81.72,80.35,80.43,1322910,JWN
2015-03-02,80.5,80.89,79.89,80.68,1201341,JWN
2015-03-03,80.76,80.886,79.72,79.97,792197,JWN
2015-03-04,79.51,80.13,78.99,79.95,1163769,JWN
2015-03-05,80.0,81.49,79.75,80.65,1523601,JWN
2015-03-06,80.07,81.52,80.03,80.86,1396322,JWN
2015-03-09,80.81,80.8101,80.0,80.34,960245,JWN
2015-03-10,80.03,80.26,79.205,79.44,1167348,JWN
2015-03-11,79.44,79.9,79.2,79.27,666250,JWN
2015-03-12,79.5,80.42,79.45,80.28,774794,JWN
2015-03-13,80.25,80.55,79.69,80.36,597868,JWN
2015-03-16,80.5,80.85,79.47,80.23,1610309,JWN
2015-03-17,80.0,80.5,79.78,80.21,727444,JWN
2015-03-18,80.25,80.78,79.18,80.49,959013,JWN
2015-03-19,80.55,81.29,80.26,81.2,765468,JWN
2015-03-20,81.28,82.42,81.16,82.32,1163685,JWN
2015-03-23,82.0,83.16,81.57,81.99,1008951,JWN
2015-03-24,81.78,82.34,81.59,81.63,724353,JWN
2015-03-25,81.51,81.6,79.85,79.87,980882,JWN
2015-03-26,79.55,79.72,78.685,79.14,1102569,JWN
2015-03-27,78.94,80.11,78.73,79.73,676616,JWN
2015-03-30,79.94,80.54,79.66,80.02,1052417,JWN
2015-03-31,79.7,81.35,79.53,80.32,1169005,JWN
2015-04-01,80.23,80.2578,79.06,79.55,1010206,JWN
2015-04-02,79.55,80.14,79.09,79.96,1104991,JWN
2015-04-06,79.65,80.8,79.25,80.29,987436,JWN
2015-04-07,80.27,80.76,79.82,79.86,548083,JWN
2015-04-08,79.99,80.78,79.75,80.5,1237950,JWN
2015-04-09,80.63,80.92,79.68,80.01,1037229,JWN
2015-04-10,80.18,80.8,79.94,80.24,614137,JWN
2015-04-13,80.0,80.81,79.71,80.05,770494,JWN
2015-04-14,79.82,80.04,78.735,79.19,876562,JWN
2015-04-15,79.47,79.94,78.07,78.16,1064921,JWN
2015-04-16,78.09,78.69,77.81,78.5,1040962,JWN
2015-04-17,77.95,78.11,76.33,76.43,2087140,JWN
2015-04-20,76.88,76.9,76.25,76.7,1054107,JWN
2015-04-21,76.86,77.82,76.86,77.61,1018265,JWN
2015-04-22,77.47,78.03,77.04,78.01,793209,JWN
2015-04-23,78.0,78.81,77.96,78.49,669982,JWN
2015-04-24,78.67,78.67,78.09,78.16,589682,JWN
2015-04-27,78.5,78.94,77.075,77.12,923370,JWN
2015-04-28,76.74,77.67,76.08,77.34,1145299,JWN
2015-04-29,77.15,77.369,76.21,76.62,1140422,JWN
2015-04-30,76.29,76.53,75.27,75.56,1855118,JWN
2015-05-01,75.43,76.23,75.43,76.1,1717736,JWN
2015-05-04,76.26,76.33,75.75,76.04,1263007,JWN
2015-05-05,75.98,76.38,75.3401,75.43,1005454,JWN
2015-05-06,75.57,75.88,74.62,75.44,1157319,JWN
2015-05-07,75.6,77.07,75.46,76.78,1381006,JWN
2015-05-08,77.43,78.04,77.03,77.27,1158380,JWN
2015-05-11,77.19,77.48,76.9402,76.97,912845,JWN
2015-05-12,76.52,77.39,76.365,76.94,1060255,JWN
2015-05-13,76.74,77.044,75.74,76.17,1158384,JWN
2015-05-14,75.85,75.9164,73.73,74.15,3540457,JWN
2015-05-15,74.59,75.33,73.54,74.8,3855829,JWN
2015-05-18,74.9,75.21,74.33,75.16,1586868,JWN
2015-05-19,75.22,75.38,74.35,74.47,1309692,JWN
2015-05-20,74.54,74.91,74.15,74.71,1114847,JWN
2015-05-21,74.47,75.5,74.18,75.33,1109638,JWN
2015-05-22,75.33,76.01,75.012,75.23,1075049,JWN
2015-05-26,75.53,76.785,74.29,74.39,2050117,JWN
2015-05-27,74.05,74.34,73.39,73.98,1219019,JWN
2015-05-28,74.11,74.33,73.42,73.63,1216966,JWN
2015-05-29,73.51,73.72,72.51,72.64,1510858,JWN
2015-06-01,72.65,73.86,72.64,73.25,1396442,JWN
2015-06-02,73.04,74.69,73.04,73.56,1730265,JWN
2015-06-03,73.59,74.51,73.51,74.28,940508,JWN
2015-06-04,72.74,74.12,72.01,73.32,1332546,JWN
2015-06-05,73.25,73.85,73.0,73.58,1044629,JWN
2015-06-08,73.5,73.97,73.25,73.39,860649,JWN
2015-06-09,73.41,73.72,72.92,73.16,904467,JWN
2015-06-10,73.61,73.73,73.21,73.61,647538,JWN
2015-06-11,73.75,74.43,73.57,73.62,775381,JWN
2015-06-12,73.35,74.1,73.12,73.98,929626,JWN
2015-06-15,73.43,73.79,72.85,73.15,829299,JWN
2015-06-16,73.08,73.55,73.08,73.36,693777,JWN
2015-06-17,73.85,75.48,73.8,75.12,1705615,JWN
2015-06-18,75.2,75.7,75.04,75.55,1165092,JWN
2015-06-19,75.28,75.92,75.0,75.22,1254876,JWN
2015-06-22,75.58,75.98,75.2925,75.44,708044,JWN
2015-06-23,75.69,76.52,75.4501,76.02,953465,JWN
2015-06-24,75.96,76.43,75.82,75.87,1062973,JWN
2015-06-25,76.15,76.47,75.31,75.43,852543,JWN
2015-06-26,75.33,76.36,75.33,76.2,839267,JWN
2015-06-29,75.42,75.77,74.25,74.3,1601513,JWN
2015-06-30,75.0,75.07,74.02,74.5,1173965,JWN
2015-07-01,75.02,75.33,74.53,75.3,659792,JWN
2015-07-02,75.32,75.865,74.91,75.12,658007,JWN
2015-07-06,74.52,75.667,74.47,75.28,886246,JWN
2015-07-07,75.54,78.02,75.06,77.96,2187210,JWN
2015-07-08,78.17,78.17,76.2,76.35,1678388,JWN
2015-07-09,77.24,77.24,76.2,76.47,1443429,JWN
2015-07-10,77.47,77.49,76.78,77.38,837294,JWN
2015-07-13,77.88,78.43,77.71,78.03,876863,JWN
2015-07-14,78.1,78.33,77.7,78.01,823700,JWN
2015-07-15,77.96,79.18,77.72,78.65,1255044,JWN
2015-07-16,78.68,80.23,78.34,79.52,1563588,JWN
2015-07-17,79.25,79.26,78.55,78.66,742361,JWN
2015-07-20,78.93,79.43,78.662,78.9,726767,JWN
2015-07-21,78.83,79.43,78.25,78.28,1200637,JWN
2015-07-22,78.38,79.6,78.27,78.99,1000162,JWN
2015-07-23,79.0,79.232,77.97,78.02,785006,JWN
2015-07-24,78.21,78.38,77.17,77.2,986049,JWN
2015-07-27,76.96,77.42,76.53,77.33,1136605,JWN
2015-07-28,77.48,77.48,76.23,76.29,1518112,JWN
2015-07-29,76.43,76.71,76.1205,76.3,1366312,JWN
2015-07-30,76.22,76.7299,76.09,76.34,1018070,JWN
2015-07-31,76.73,76.81,76.24,76.31,1386612,JWN
2015-08-03,76.22,76.4,75.55,75.92,576444,JWN
2015-08-04,76.08,76.45,75.74,76.26,976573,JWN
2015-08-05,76.58,77.58,75.45,75.51,2308071,JWN
2015-08-06,75.46,75.512,73.9,74.48,1459585,JWN
2015-08-07,74.51,75.01,74.23,74.91,1111766,JWN
2015-08-10,75.41,76.42,75.23,75.99,1140281,JWN
2015-08-11,75.62,77.12,75.26,76.24,1699056,JWN
2015-08-12,75.46,75.83,73.86,75.51,1762766,JWN
2015-08-13,74.68,75.6,74.56,74.92,4088458,JWN
2015-08-14,78.6,79.98,77.3801,78.13,6489159,JWN
2015-08-17,78.28,79.09,77.81,79.04,2019353,JWN
2015-08-18,79.09,79.36,78.17,78.71,1161669,JWN
2015-08-19,78.45,79.39,78.15,78.7,1090217,JWN
2015-08-20,77.95,78.5,77.5,77.72,1054983,JWN
2015-08-21,77.17,77.67,75.18,75.19,1380743,JWN
2015-08-24,73.12,74.2299,70.7,72.11,2404194,JWN
2015-08-25,73.92,73.92,71.31,71.33,1574703,JWN
2015-08-26,72.82,73.82,71.45,73.8,1596208,JWN
2015-08-27,73.86,74.34,72.18,73.32,2001127,JWN
2015-08-28,73.37,73.62,72.96,73.36,1163537,JWN
2015-08-31,73.08,73.77,72.585,72.88,1305873,JWN
2015-09-01,71.65,72.65,71.29,71.66,1427734,JWN
2015-09-02,72.29,72.93,71.85,72.9,973890,JWN
2015-09-03,73.29,74.46,73.1,73.46,940417,JWN
2015-09-04,72.92,73.42,72.44,72.9,909562,JWN
2015-09-08,73.98,74.49,73.6,74.42,1009797,JWN
2015-09-09,74.96,75.35,73.09,73.19,1359581,JWN
2015-09-10,73.02,74.25,72.942,73.76,1247116,JWN
2015-09-11,73.42,73.64,72.57,73.6,1329734,JWN
2015-09-14,73.38,73.72,72.95,73.18,870401,JWN
2015-09-15,74.05,74.99,73.78,73.83,1849684,JWN
2015-09-16,73.57,74.4,73.29,74.3,1190332,JWN
2015-09-17,74.49,75.425,74.05,74.32,1041532,JWN
2015-09-18,73.54,75.01,73.43,73.84,1856528,JWN
2015-09-21,74.3,75.03,73.79,74.38,888154,JWN
2015-09-22,73.79,74.25,73.41,73.7,706671,JWN
2015-09-23,73.74,74.12,73.08,73.64,812547,JWN
2015-09-24,73.19,73.49,72.71,73.09,980095,JWN
2015-09-25,73.54,73.93,72.79,72.99,857410,JWN
2015-09-28,72.86,72.9999,70.82,70.89,1247074,JWN
2015-09-29,70.79,71.0,69.91,70.44,1638955,JWN
2015-09-30,70.99,71.78,70.87,71.71,1301489,JWN
2015-10-01,71.61,71.9,70.61,71.43,1513724,JWN
2015-10-02,72.25,75.205,70.59,75.12,4704868,JWN
2015-10-05,75.49,75.6725,73.28,74.34,4192061,JWN
2015-10-06,74.3,75.08,73.15,73.27,2395742,JWN
2015-10-07,69.5,69.7,67.5,67.96,2676751,JWN
2015-10-08,67.94,69.15,67.73,68.97,1952090,JWN
2015-10-09,68.88,69.33,68.27,68.43,1457790,JWN
2015-10-12,68.57,69.05,68.1,68.83,1032550,JWN
2015-10-13,68.78,69.33,68.1,68.53,1482932,JWN
2015-10-14,68.7,69.03,66.57,66.87,2418616,JWN
2015-10-15,67.26,67.47,65.755,67.42,1961881,JWN
2015-10-16,67.57,67.91,66.72,67.27,1210746,JWN
2015-10-19,67.2,68.48,66.93,68.44,1524907,JWN
2015-10-20,68.28,69.19,68.01,68.53,1360527,JWN
2015-10-21,68.86,69.54,67.59,67.68,1783291,JWN
2015-10-22,68.0,68.81,67.58,68.51,1572715,JWN
2015-10-23,67.95,68.67,64.61,64.99,2459183,JWN
2015-10-26,64.77,65.33,63.73,65.23,2086373,JWN
2015-10-27,65.4,65.4,63.73,64.58,2126850,JWN
2015-10-28,64.91,65.86,63.93,64.66,1983359,JWN
2015-10-29,64.84,64.84,63.92,64.7,1095106,JWN
2015-10-30,64.78,65.63,64.39,65.21,1534864,JWN
2015-11-02,65.08,65.49,63.5,65.2,2234616,JWN
2015-11-03,66.07,67.27,65.88,66.99,2233338,JWN
2015-11-04,67.11,67.23,66.09,66.42,1403693,JWN
2015-11-05,66.5,66.98,65.62,66.68,1676495,JWN
2015-11-06,66.53,66.99,65.73,65.8,1920993,JWN
2015-11-09,65.5,65.51,62.19,62.7,4132623,JWN
2015-11-10,62.94,64.84,62.3,64.73,3028430,JWN
2015-11-11,63.23,63.56,61.06,62.32,4699264,JWN
2015-11-12,62.32,64.51,62.31,63.47,6735853,JWN
2015-11-13,50.49,54.34,50.43,53.96,23930032,JWN
2015-11-16,53.51,55.0,52.8199,54.73,6574309,JWN
2015-11-17,55.51,55.58,53.76,54.64,3421081,JWN
2015-11-18,54.83,55.75,54.31,55.64,3660475,JWN
2015-11-19,55.44,55.9957,54.91,55.6,3116181,JWN
2015-11-20,56.19,56.99,55.82,55.96,3016209,JWN
2015-11-23,55.95,57.62,55.72,56.76,4331563,JWN
2015-11-24,56.59,58.64,56.52,57.71,3586983,JWN
2015-11-25,57.71,58.27,57.4,57.79,2099731,JWN
2015-11-27,57.68,58.06,57.06,57.61,1396081,JWN
2015-11-30,57.45,57.66,56.085,56.31,5004543,JWN
2015-12-01,56.5,56.97,56.1,56.75,3487741,JWN
2015-12-02,56.99,57.71,56.3,56.61,3339266,JWN
2015-12-03,56.8,57.23,55.62,57.0,5176004,JWN
2015-12-04,56.78,57.64,56.28,57.08,4857584,JWN
2015-12-07,56.7,56.7,54.66,56.44,7047224,JWN
2015-12-08,56.0,57.77,55.87,56.84,4109491,JWN
2015-12-09,56.28,57.84,56.15,56.67,3551708,JWN
2015-12-10,56.94,57.93,56.62,56.77,2627138,JWN
2015-12-11,56.0,56.29,55.24,55.43,3538040,JWN
2015-12-14,55.75,56.314,54.25,54.76,4813592,JWN
2015-12-15,55.0,55.41,54.31,54.51,4430539,JWN
2015-12-16,54.97,55.2,53.08,54.08,5153136,JWN
2015-12-17,54.15,54.15,51.27,51.34,5953825,JWN
2015-12-18,51.22,51.54,49.98,50.58,6226547,JWN
2015-12-21,50.96,51.17,49.43,50.05,3645965,JWN
2015-12-22,49.86,51.13,49.34,50.81,3530461,JWN
2015-12-23,51.27,51.86,50.44,51.56,2665294,JWN
2015-12-24,51.5,51.61,50.53,50.95,889431,JWN
2015-12-28,50.62,51.14,50.0,50.35,2172541,JWN
2015-12-29,50.82,51.78,50.73,50.88,2434246,JWN
2015-12-30,50.83,51.29,50.26,50.31,1663076,JWN
2015-12-31,50.21,50.55,49.72,49.81,2401604,JWN
2016-01-04,49.3,50.2,48.71,50.13,4518333,JWN
2016-01-05,49.62,50.7,48.71,49.97,5307905,JWN
2016-01-06,49.04,49.31,47.71,48.49,4218344,JWN
2016-01-07,47.07,49.63,47.02,48.5,7616510,JWN
2016-01-08,48.48,48.51,46.14,46.24,4015303,JWN
2016-01-11,46.53,47.3,45.88,46.81,3702213,JWN
2016-01-12,47.37,47.55,46.32,47.12,2968760,JWN
2016-01-13,47.2,47.6,45.84,45.95,2808888,JWN
2016-01-14,46.06,46.545,44.63,45.79,3563074,JWN
2016-01-15,44.49,46.04,44.49,45.45,3830871,JWN
2016-01-19,45.76,46.47,44.56,46.14,4360831,JWN
2016-01-20,45.54,46.62,44.69,46.1,4647778,JWN
2016-01-21,46.29,48.225,45.97,47.74,5490666,JWN
2016-01-22,48.3,49.1,47.55,48.02,4241226,JWN
2016-01-25,47.93,48.19,46.76,46.87,3193809,JWN
2016-01-26,47.37,48.29,47.08,48.04,2123267,JWN
2016-01-27,47.69,48.85,47.66,48.02,1827331,JWN
2016-01-28,49.68,49.81,47.48,47.99,1680241,JWN
2016-01-29,48.43,49.18,48.2,49.1,2118094,JWN
2016-02-01,48.46,50.19,47.81,49.93,2893969,JWN
2016-02-02,50.18,50.18,48.66,49.16,3153304,JWN
2016-02-03,49.33,50.78,48.84,50.53,4038203,JWN
2016-02-04,49.28,49.28,46.795,47.43,5557531,JWN
2016-02-05,47.43,48.95,46.704,48.18,4682560,JWN
2016-02-08,48.15,51.89,47.965,50.85,6711322,JWN
2016-02-09,50.22,51.73,50.09,50.34,4448468,JWN
2016-02-10,50.62,50.86,49.15,49.19,2628440,JWN
2016-02-11,48.58,49.37,47.97,49.19,3021785,JWN
2016-02-12,48.94,49.7,47.3,48.91,3801910,JWN
2016-02-16,49.64,51.64,49.51,50.9,4480868,JWN
2016-02-17,51.34,52.78,51.08,52.25,7120142,JWN
2016-02-18,52.16,53.07,51.17,52.72,8327155,JWN
2016-02-19,47.85,49.75,46.65,49.17,18947448,JWN
2016-02-22,49.32,51.39,49.32,51.37,4712773,JWN
2016-02-23,51.4,51.57,50.19,50.86,2753260,JWN
2016-02-24,50.52,52.0,49.48,51.92,3537564,JWN
2016-02-25,51.9,52.76,50.65,52.43,2835093,JWN
2016-02-26,52.72,52.76,51.81,52.51,2330777,JWN
2016-02-29,52.32,52.5,51.23,51.32,3370096,JWN
2016-03-01,51.67,52.36,51.08,52.29,2579369,JWN
2016-03-02,52.37,52.83,52.12,52.75,3080862,JWN
2016-03-03,52.54,53.22,52.15,53.06,2012495,JWN
2016-03-04,53.04,55.31,52.57,54.51,6376553,JWN
2016-03-07,53.1,55.56,53.02,54.69,4177556,JWN
2016-03-08,54.01,55.99,54.0,55.11,4829495,JWN
2016-03-09,55.39,56.25,54.96,55.84,3367871,JWN
2016-03-10,56.29,57.08,55.63,57.01,4074582,JWN
2016-03-11,57.27,57.6496,56.03,56.49,2681509,JWN
2016-03-14,56.02,56.52,55.6,56.06,1798298,JWN
2016-03-15,55.81,56.89,55.5,56.77,2422780,JWN
2016-03-16,56.27,56.988,56.02,56.85,1753439,JWN
2016-03-17,56.85,58.5,56.5,58.22,2342275,JWN
2016-03-18,58.01,59.37,57.27,58.52,3668823,JWN
2016-03-21,57.88,58.7,57.4,57.67,2454082,JWN
2016-03-22,57.64,58.19,56.72,56.75,2579164,JWN
2016-03-23,56.84,56.87,55.9,56.04,2114352,JWN
2016-03-24,55.9,56.07,55.45,55.97,2026547,JWN
2016-03-28,55.97,57.24,55.91,56.7,1344512,JWN
2016-03-29,56.86,57.45,56.6,57.31,1452558,JWN
2016-03-30,57.51,57.98,57.15,57.5,1147211,JWN
2016-03-31,57.47,57.88,57.125,57.21,1211359,JWN
2016-04-01,57.08,57.92,56.82,57.23,1889533,JWN
2016-04-04,57.15,57.42,55.43,55.55,2570125,JWN
2016-04-05,55.41,55.55,54.59,54.88,2460148,JWN
2016-04-06,54.81,54.94,53.88,54.72,2667425,JWN
2016-04-07,54.38,54.67,52.21,52.45,5483170,JWN
2016-04-08,52.05,52.18,49.9,51.14,5299117,JWN
2016-04-11,51.23,51.44,50.65,50.84,3040183,JWN
2016-04-12,50.78,51.93,49.95,51.59,3684632,JWN
2016-04-13,51.78,52.02,51.16,51.99,3674450,JWN
2016-04-14,52.0,52.0,50.69,51.3,2305245,JWN
2016-04-15,51.28,51.98,50.78,51.7,2537806,JWN
2016-04-18,51.66,52.57,51.57,52.33,2193105,JWN
2016-04-19,52.35,52.9,52.05,52.51,1754066,JWN
2016-04-20,52.66,54.185,52.5401,53.57,2321108,JWN
2016-04-21,53.6,54.42,53.21,53.28,4143470,JWN
2016-04-22,52.34,53.4,51.43,51.59,4290681,JWN
2016-04-25,51.51,52.28,51.1801,52.01,1700137,JWN
2016-04-26,51.97,52.88,51.72,52.77,2683303,JWN
2016-04-27,52.61,53.55,52.29,53.47,1588550,JWN
2016-04-28,53.37,53.82,52.6,52.73,1529899,JWN
2016-04-29,52.24,52.24,50.58,51.13,3116013,JWN
2016-05-02,51.2,51.74,50.42,51.59,2676048,JWN
2016-05-03,51.21,51.21,50.06,50.8,2143119,JWN
2016-05-04,50.21,50.45,48.945,49.55,3877510,JWN
2016-05-05,49.37,49.38,47.64,48.71,5014674,JWN
2016-05-06,48.31,48.31,47.18,48.06,4678296,JWN
2016-05-09,48.16,49.57,48.04,49.2,4222027,JWN
2016-05-10,48.7,49.02,47.96,48.86,5063847,JWN
2016-05-11,47.03,47.03,45.29,45.43,10006610,JWN
2016-05-12,45.0,46.26,43.84,45.23,13426229,JWN
2016-05-13,38.48,41.02,37.995,39.16,29545055,JWN
2016-05-16,39.63,39.65,38.4,38.54,10379551,JWN
2016-05-17,38.4,38.75,37.51,37.65,7042091,JWN
2016-05-18,37.22,37.5,36.1875,36.37,8688953,JWN
2016-05-19,36.67,37.36,36.51,37.11,6326372,JWN
2016-05-20,37.25,38.13,37.08,38.12,4846778,JWN
2016-05-23,38.28,39.18,38.11,38.16,5240799,JWN
2016-05-24,38.38,38.58,37.615,38.01,2721182,JWN
2016-05-25,38.07,38.365,37.66,38.21,5086499,JWN
2016-05-26,37.84,38.1,37.36,37.66,3751547,JWN
2016-05-27,37.77,38.18,37.61,38.17,2704746,JWN
2016-05-31,38.17,38.31,37.62,37.98,4793795,JWN
2016-06-01,37.98,38.33,37.75,38.15,3900301,JWN
2016-06-02,38.23,39.41,38.0,39.3,4576281,JWN
2016-06-03,39.13,39.94,39.0601,39.75,4453776,JWN
2016-06-06,39.85,40.22,39.29,39.84,3692863,JWN
2016-06-07,39.59,40.85,39.5,40.5,4164329,JWN
2016-06-08,40.48,40.84,40.22,40.56,3254085,JWN
2016-06-09,40.58,40.58,39.09,39.57,2997135,JWN
2016-06-10,38.85,38.89,38.31,38.88,4313811,JWN
2016-06-13,38.88,38.89,37.645,37.68,3610345,JWN
2016-06-14,37.69,37.77,36.41,36.68,5393333,JWN
2016-06-15,37.05,38.43,36.96,36.99,5180970,JWN
2016-06-16,37.19,37.2,36.33,36.78,5516498,JWN
2016-06-17,36.9,37.74,36.82,37.48,4906731,JWN
2016-06-20,38.09,38.269,37.65,37.71,2378723,JWN
2016-06-21,37.95,38.23,37.68,37.75,2616137,JWN
2016-06-22,37.83,38.98,37.74,37.79,3050547,JWN
2016-06-23,38.26,38.6268,38.09,38.25,2480544,JWN
2016-06-24,37.05,37.52,36.56,37.13,4210417,JWN
2016-06-27,37.11,37.11,35.01,36.2,4739346,JWN
2016-06-28,36.58,37.19,36.36,37.11,3328584,JWN
2016-06-29,37.25,38.12,37.075,37.87,3451452,JWN
2016-06-30,38.03,38.1142,37.4,38.05,2732860,JWN
2016-07-01,37.84,38.54,37.8,38.23,2757893,JWN
2016-07-05,38.23,38.23,36.7938,37.46,2728943,JWN
2016-07-06,37.29,38.41,36.82,38.33,3656254,JWN
2016-07-07,38.34,39.54,38.34,39.15,4460093,JWN
2016-07-08,39.46,40.6,39.46,40.32,3937573,JWN
2016-07-11,40.4,41.11,40.12,40.96,3070011,JWN
2016-07-12,41.14,41.78,41.06,41.62,3198094,JWN
2016-07-13,41.57,41.89,40.6,41.1,2534832,JWN
2016-07-14,41.48,41.8,40.68,40.87,2087602,JWN
2016-07-15,41.07,41.34,40.63,40.64,2130734,JWN
2016-07-18,40.69,41.41,40.51,41.11,1988023,JWN
2016-07-19,41.08,41.08,40.32,40.46,2305086,JWN
2016-07-20,40.65,41.305,40.33,41.2,1604355,JWN
2016-07-21,41.14,41.68,41.01,41.24,2067050,JWN
2016-07-22,41.23,41.42,40.68,40.86,2357502,JWN
2016-07-25,41.08,42.88,40.95,42.74,4274260,JWN
2016-07-26,43.97,45.15,43.86,43.93,6290802,JWN
2016-07-27,44.06,44.44,42.25,42.78,3398932,JWN
2016-07-28,42.67,43.36,41.77,43.27,2311973,JWN
2016-07-29,42.86,44.41,42.63,44.23,3292494,JWN
2016-08-01,43.93,44.27,43.38,43.74,3159212,JWN
2016-08-02,43.02,43.31,40.55,40.74,5563524,JWN
2016-08-03,39.88,41.82,39.05,41.61,4205549,JWN
2016-08-04,41.5,42.34,41.1,42.0,2248767,JWN
2016-08-05,42.37,44.08,42.225,43.55,3112485,JWN
2016-08-08,43.66,45.08,43.66,44.77,3428293,JWN
2016-08-09,44.61,44.7,42.95,43.52,4771835,JWN
2016-08-10,43.81,45.4,43.52,44.23,4407736,JWN
2016-08-11,47.0,48.91,46.66,47.56,13944024,JWN
2016-08-12,51.0,52.09,50.26,51.38,14787146,JWN
2016-08-15,51.73,53.25,51.64,52.96,5845683,JWN
2016-08-16,52.7,53.71,52.26,52.66,4351068,JWN
2016-08-17,52.03,52.465,51.24,51.74,3962045,JWN
2016-08-18,52.13,52.39,51.62,52.07,2490553,JWN
2016-08-19,52.4,52.88,51.85,52.64,2897435,JWN
2016-08-22,52.64,52.73,51.61,52.14,2840277,JWN
2016-08-23,52.63,53.27,52.32,52.89,2473198,JWN
2016-08-24,52.65,52.8,52.2,52.3,1908849,JWN
2016-08-25,51.85,52.42,51.235,51.56,1775212,JWN
2016-08-26,51.62,52.08,50.98,51.26,1970149,JWN
2016-08-29,51.49,52.51,51.39,52.45,2128235,JWN
2016-08-30,51.99,52.299,51.02,51.45,2187232,JWN
2016-08-31,51.6,51.87,50.23,50.46,3024551,JWN
2016-09-01,50.76,51.11,50.43,51.03,2538917,JWN
2016-09-02,51.27,52.39,51.12,51.87,3054800,JWN
2016-09-06,51.69,51.78,49.84,50.02,4010920,JWN
2016-09-07,49.88,51.17,49.39,50.97,2991569,JWN
2016-09-08,50.77,50.84,49.85,50.07,1980869,JWN
2016-09-09,49.71,50.3926,49.56,49.7,2759221,JWN
2016-09-12,49.42,50.45,49.3,50.3,2543381,JWN
2016-09-13,49.86,50.13,48.83,49.17,3256769,JWN
2016-09-14,49.23,49.94,48.46,49.41,2979554,JWN
2016-09-15,49.31,52.0,48.87,51.7,5178833,JWN
2016-09-16,51.23,51.78,51.0,51.28,4126298,JWN
2016-09-19,51.43,51.525,50.39,50.63,2533088,JWN
2016-09-20,50.63,50.91,49.66,49.76,1729178,JWN
2016-09-21,49.94,51.08,49.94,51.07,2245939,JWN
2016-09-22,51.12,51.55,49.98,50.49,3744267,JWN
2016-09-23,51.05,52.05,50.971,51.57,2541844,JWN
2016-09-26,51.12,51.99,51.04,51.5,3213237,JWN
2016-09-27,51.47,52.28,51.33,51.71,1676257,JWN
2016-09-28,51.43,51.94,51.16,51.78,1460340,JWN
2016-09-29,51.7,52.62,51.42,51.48,1995633,JWN
2016-09-30,52.16,52.6,51.39,51.88,2607114,JWN
2016-10-03,51.62,51.71,50.95,51.11,2156232,JWN
2016-10-04,51.12,51.78,50.87,51.65,2108310,JWN
2016-10-05,51.86,53.33,51.76,53.0,2433500,JWN
2016-10-06,52.86,54.6,52.4,53.94,3292862,JWN
2016-10-07,54.3,55.23,54.14,54.83,3613632,JWN
2016-10-10,54.99,55.2,53.58,54.27,2319426,JWN
2016-10-11,54.35,54.86,53.93,54.14,2308662,JWN
2016-10-12,54.16,54.89,53.925,54.54,2351355,JWN
2016-10-13,54.1,54.11,53.17,53.68,2144176,JWN
2016-10-14,52.88,54.1,52.55,53.63,3297810,JWN
2016-10-17,53.57,54.27,53.01,53.27,1762277,JWN
2016-10-18,53.87,53.89,53.1,53.27,2082090,JWN
2016-10-19,53.31,53.64,53.02,53.43,2621161,JWN
2016-10-20,53.31,53.45,52.82,53.11,1678001,JWN
2016-10-21,52.77,54.38,52.59,54.13,3270696,JWN
2016-10-24,54.49,55.11,54.285,54.79,2161800,JWN
2016-10-25,54.22,54.64,53.79,54.14,2748588,JWN
2016-10-26,53.94,55.12,53.94,54.03,2968513,JWN
2016-10-27,54.49,54.54,52.41,52.5,3564285,JWN
2016-10-28,52.48,53.3,51.73,52.7,3375961,JWN
2016-10-31,52.14,52.8,51.7,52.0,2638624,JWN
2016-11-01,51.97,52.22,50.11,50.86,3285116,JWN
2016-11-02,50.77,51.47,50.39,50.94,3006996,JWN
2016-11-03,51.11,51.605,50.11,50.21,2218615,JWN
2016-11-04,50.39,50.92,50.11,50.39,2274747,JWN
2016-11-07,51.29,51.85,51.24,51.82,1724500,JWN
2016-11-08,51.81,52.57,51.165,52.05,2984622,JWN
2016-11-09,50.99,52.65,50.18,52.29,5374946,JWN
2016-11-10,53.99,57.33,53.99,56.03,10673493,JWN
2016-11-11,57.5,59.18,55.05,58.72,11523462,JWN
2016-11-14,59.06,62.82,59.06,59.55,10520540,JWN
2016-11-15,59.74,59.74,57.85,58.3,4644271,JWN
2016-11-16,58.25,58.81,57.61,58.3,4020206,JWN
2016-11-17,58.5,59.0,57.671,58.5,2659752,JWN
2016-11-18,57.81,59.5,56.79,58.94,4053673,JWN
2016-11-21,58.47,58.94,57.5,57.73,3210878,JWN
2016-11-22,58.07,58.59,57.86,57.9,2472357,JWN
2016-11-23,57.32,58.56,57.05,58.53,2428421,JWN
2016-11-25,58.86,59.08,57.74,57.85,1147145,JWN
2016-11-28,57.82,57.82,55.83,56.06,4388517,JWN
2016-11-29,56.21,56.89,55.9,56.35,2858180,JWN
2016-11-30,56.21,56.655,55.55,55.92,4235695,JWN
2016-12-01,55.77,57.67,55.3,56.04,3454799,JWN
2016-12-02,56.12,57.05,55.844,56.54,2088123,JWN
2016-12-05,57.04,57.99,56.64,57.2,2702570,JWN
2016-12-06,57.33,57.57,56.58,57.26,1870523,JWN
2016-12-07,57.38,60.1,57.0,60.09,3345504,JWN
2016-12-08,59.6,61.85,59.57,61.49,4141110,JWN
2016-12-09,61.53,61.77,59.96,60.75,2761231,JWN
2016-12-12,60.24,60.51,58.04,58.41,3785993,JWN
2016-12-13,57.8,58.79,57.26,58.35,3275240,JWN
2016-12-14,58.265,58.41,56.65,57.02,3782219,JWN
2016-12-15,57.39,57.57,55.25,55.28,2205110,JWN
2016-12-16,53.07,53.13,50.2,50.48,10748017,JWN
2016-12-19,50.4,51.24,50.16,50.84,4003714,JWN
2016-12-20,51.0,52.13,50.96,51.77,2844495,JWN
2016-12-21,51.91,52.11,51.21,51.21,1513874,JWN
2016-12-22,51.22,51.22,48.01,48.24,3841039,JWN
2016-12-23,48.53,49.72,48.5,48.75,2331284,JWN
2016-12-27,48.92,49.53,48.42,48.96,2313434,JWN
2016-12-28,49.0,49.27,48.17,48.41,1674732,JWN
2016-12-29,48.27,48.89,47.93,48.29,1455269,JWN
2016-12-30,48.44,48.77,47.75,47.93,1552133,JWN
2017-01-03,48.24,48.54,47.3,47.62,3968123,JWN
2017-01-04,47.85,49.195,47.75,48.92,3781096,JWN
2017-01-05,45.12,45.68,44.02,45.56,7409950,JWN
2017-01-06,45.42,46.15,45.15,45.47,3088175,JWN
2017-01-09,45.42,45.6,45.01,45.05,2270033,JWN
2017-01-10,45.1,45.98,44.89,45.67,2325001,JWN
2017-01-11,45.83,45.915,44.46,44.9,3031351,JWN
2017-01-12,44.69,45.44,44.39,45.03,1903268,JWN
2017-01-13,45.02,45.1399,44.09,44.2,2338751,JWN
2017-01-17,43.65,45.04,43.511,44.38,2022978,JWN
2017-01-18,45.22,45.22,42.9,44.31,3708381,JWN
2017-01-19,44.39,44.57,42.86,42.93,3588438,JWN
2017-01-20,42.97,44.77,42.97,44.64,4064118,JWN
2017-01-23,44.23,45.0,43.99,44.41,3116448,JWN
2017-01-24,44.44,45.09,44.32,44.99,1689499,JWN
2017-01-25,45.19,45.5,44.8,45.01,1663331,JWN
2017-01-26,45.04,45.64,44.27,44.32,2705788,JWN
2017-01-27,44.45,44.45,42.32,42.83,3298694,JWN
2017-01-30,42.76,43.79,42.62,43.7,2222980,JWN
2017-01-31,43.02,44.34,42.4,44.22,2829750,JWN
2017-02-01,44.55,44.55,43.37,43.82,2354159,JWN
2017-02-02,42.81,44.14,42.5,43.51,3914598,JWN
2017-02-03,43.44,46.09,43.03,43.9,4679377,JWN
2017-02-06,43.74,44.19,42.58,42.88,3015994,JWN
2017-02-07,43.18,43.73,42.65,42.78,1972553,JWN
2017-02-08,42.32,44.55,42.32,44.53,5710281,JWN
2017-02-09,44.59,46.39,44.569,45.55,5420358,JWN
2017-02-10,45.78,46.18,44.2,45.0,3121745,JWN
2017-02-13,45.375,45.47,43.72,44.36,3018864,JWN
2017-02-14,44.31,45.8,44.31,45.44,2551459,JWN
2017-02-15,45.66,46.47,45.44,46.12,4031884,JWN
2017-02-16,46.05,46.19,44.05,44.18,3284530,JWN
2017-02-17,44.31,45.97,44.14,45.69,4296132,JWN
2017-02-21,46.12,46.65,45.65,45.87,3306965,JWN
2017-02-22,45.98,46.13,44.77,45.35,2459548,JWN
2017-02-23,44.86,45.05,43.66,43.94,5364950,JWN
2017-02-24,44.97,47.03,44.0,46.46,12959563,JWN
2017-02-27,46.32,48.16,46.13,47.61,7315532,JWN
2017-02-28,47.1,47.54,46.08,46.66,4704488,JWN
2017-03-01,46.87,47.05,44.7,45.6,4672916,JWN
2017-03-02,45.74,46.7,45.39,46.65,4169364,JWN
2017-03-03,46.74,46.9,45.7602,46.35,2270376,JWN
2017-03-06,45.97,46.06,44.62,45.5,3979250,JWN
2017-03-07,45.0,45.55,43.98,44.03,3750994,JWN
2017-03-08,44.14,45.53,44.14,45.15,2671294,JWN
2017-03-09,45.05,45.39,44.41,44.67,2098329,JWN
2017-03-10,44.87,45.1,44.28,44.45,2788888,JWN
2017-03-13,44.4,44.52,43.42,43.6,2349970,JWN
2017-03-14,43.64,43.89,43.37,43.78,1832484,JWN
2017-03-15,43.6,44.545,43.44,44.34,1776801,JWN
2017-03-16,44.07,44.83,43.68,44.31,2343529,JWN
2017-03-17,44.55,44.66,43.66,43.92,3366959,JWN
2017-03-20,43.98,44.08,42.45,42.58,2651226,JWN
2017-03-21,42.59,42.75,40.86,41.81,3212631,JWN
2017-03-22,41.87,42.05,40.695,41.96,2650313,JWN
2017-03-23,42.39,42.77,41.505,41.61,2713891,JWN
2017-03-24,41.55,42.13,41.18,41.95,2107905,JWN
2017-03-27,41.52,42.66,41.39,42.46,2645687,JWN
2017-03-28,42.12,43.6,42.12,43.58,2897090,JWN
2017-03-29,43.5,45.99,43.31,45.92,5004312,JWN
2017-03-30,45.59,46.5,45.41,46.45,2180573,JWN
2017-03-31,46.4,46.85,46.29,46.57,2645203,JWN
2017-04-03,46.57,47.03,45.55,46.48,3085864,JWN
2017-04-04,46.09,46.09,43.82,43.92,3867528,JWN
2017-04-05,44.02,44.79,43.351,43.44,2378807,JWN
2017-04-06,43.92,45.9,43.85,44.72,3545309,JWN
2017-04-07,44.52,44.93,44.1501,44.53,1819482,JWN
2017-04-10,44.72,46.08,44.72,45.4,1724748,JWN
2017-04-11,45.44,46.58,45.06,46.57,2324763,JWN
2017-04-12,46.41,46.72,45.79,46.43,3405347,JWN
2017-04-13,46.4,46.82,46.19,46.57,2770041,JWN
2017-04-17,46.24,46.74,45.68,46.1,2222211,JWN
2017-04-18,46.03,46.39,45.61,46.08,1530858,JWN
2017-04-19,46.37,47.41,46.37,46.53,2285489,JWN
2017-04-20,46.93,48.42,46.93,47.87,3037210,JWN
2017-04-21,47.73,47.98,47.2008,47.62,1944128,JWN
2017-04-24,48.23,48.255,46.82,47.23,1904763,JWN
2017-04-25,47.5,47.77,46.8,47.15,1689209,JWN
2017-04-26,47.3,48.1,47.07,47.68,1825322,JWN
2017-04-27,47.67,48.355,47.23,48.3,1968677,JWN
2017-04-28,47.8,48.45,47.52,48.27,2518907,JWN
2017-05-01,48.31,48.55,47.35,47.35,1742730,JWN
2017-05-02,47.485,48.83,47.29,48.64,2038332,JWN
2017-05-03,48.6,49.76,48.36,49.64,3113093,JWN
2017-05-04,49.79,50.22,49.1,49.14,2999031,JWN
2017-05-05,49.32,49.5,48.705,49.01,2026561,JWN
2017-05-08,49.34,49.67,48.68,48.7,1706227,JWN
2017-05-09,48.94,49.41,48.63,49.35,1985245,JWN
2017-05-10,48.99,50.04,48.7,50.01,2498314,JWN
2017-05-11,48.5,48.77,45.8,46.21,11157061,JWN
2017-05-12,43.57,43.59,41.0,41.2,18905332,JWN
2017-05-15,41.36,42.5773,41.23,41.4,5182863,JWN
2017-05-16,41.11,41.11,40.28,40.64,4629096,JWN
2017-05-17,40.85,41.54,40.7,40.81,3414710,JWN
2017-05-18,41.06,41.49,40.47,40.66,1933334,JWN
2017-05-19,41.23,41.23,39.53,40.77,2771840,JWN
2017-05-22,40.98,42.26,40.79,42.04,2498224,JWN
2017-05-23,42.12,42.14,41.22,41.55,1829694,JWN
2017-05-24,41.36,41.43,40.68,41.29,1794769,JWN
2017-05-25,41.89,42.47,41.67,41.8,1673441,JWN
2017-05-26,41.98,42.54,41.63,42.47,2291378,JWN
2017-05-30,42.54,42.7,42.25,42.44,1657857,JWN
2017-05-31,42.37,42.37,41.13,41.8,3166974,JWN
2017-06-01,41.92,42.94,41.71,42.88,2178825,JWN
2017-06-02,42.94,43.225,42.21,42.47,1485655,JWN
2017-06-05,42.23,42.34,41.47,41.65,2197586,JWN
2017-06-06,41.51,41.66,39.715,40.14,4561453,JWN
2017-06-07,40.23,40.624,39.87,40.48,2510027,JWN
2017-06-08,46.94,47.9,43.75,44.63,23161854,JWN
2017-06-09,44.11,48.05,43.3991,47.16,10744610,JWN
2017-06-12,47.06,48.3265,46.385,46.47,3799589,JWN
2017-06-13,46.43,47.15,46.11,46.38,2082586,JWN
2017-06-14,46.41,47.38,45.54,47.32,2120041,JWN
2017-06-15,47.27,48.23,46.91,47.0,2771504,JWN
2017-06-16,46.25,47.505,45.71,47.5,3442179,JWN
2017-06-19,47.56,48.3,46.78,48.06,2223615,JWN
2017-06-20,48.03,48.03,46.09,46.16,2737036,JWN
2017-06-21,45.93,46.27,45.0,46.08,2126903,JWN
2017-06-22,45.86,47.84,45.73,47.48,3748330,JWN
2017-06-23,47.48,48.04,46.93,48.0,3205435,JWN
2017-06-26,48.02,48.3,47.48,47.8,1549567,JWN
2017-06-27,47.94,48.43,47.64,47.67,1567228,JWN
2017-06-28,48.08,48.23,47.29,47.68,1690317,JWN
2017-06-29,47.79,48.07,47.09,47.56,1760770,JWN
2017-06-30,47.86,48.11,47.31,47.83,1398771,JWN
2017-07-03,48.08,48.88,47.97,48.41,912348,JWN
2017-07-05,48.3,48.95,48.0,48.12,1748859,JWN
2017-07-06,47.92,48.09,47.18,47.38,1241157,JWN
2017-07-07,47.47,47.98,47.08,47.54,1118819,JWN
2017-07-10,47.26,47.26,45.99,46.22,2258934,JWN
2017-07-11,46.24,46.8,46.06,46.45,1207768,JWN
2017-07-12,46.5,46.9,46.17,46.61,1273712,JWN
2017-07-13,46.9,48.21,46.89,47.33,2511531,JWN
2017-07-14,47.36,47.45,46.53,46.85,1343483,JWN
2017-07-17,46.86,47.86,46.82,47.41,1100998,JWN
2017-07-18,47.14,47.47,45.97,46.27,1709111,JWN
2017-07-19,46.44,47.1,46.23,46.94,1114480,JWN
2017-07-20,47.09,47.32,46.42,47.1,762386,JWN
2017-07-21,47.11,47.46,46.63,47.44,781896,JWN
2017-07-24,47.25,47.38,46.8,46.9,993198,JWN
2017-07-25,47.17,48.69,47.08,48.09,2062681,JWN
2017-07-26,48.23,48.23,47.46,47.86,1004953,JWN
2017-07-27,47.82,50.32,47.53,48.97,3965708,JWN
2017-07-28,49.199,49.28,47.9,48.56,2152645,JWN
2017-07-31,48.97,48.98,48.01,48.57,1205538,JWN
2017-08-01,46.97,47.325,46.47,46.81,2088844,JWN
2017-08-02,46.88,47.67,46.24,46.49,3700691,JWN
2017-08-03,46.37,47.8225,46.35,46.85,2828084,JWN
2017-08-04,46.97,47.325,46.47,46.81,2088844,JWN
2017-08-07,47.1,47.87,46.86,47.49,1731635,JWN
2017-08-08,48.75,48.86,47.36,47.41,1530332,JWN
2017-08-09,47.0,47.2083,46.33,46.88,1839443,JWN
2017-08-10,46.1,46.69,44.55,44.87,5472315,JWN
2017-08-11,44.35,46.0,43.74,44.9,6548321,JWN
2017-08-14,45.41,45.87,44.96,45.36,2255380,JWN
2017-08-15,45.07,45.13,44.32,44.66,1830282,JWN
2017-08-16,45.02,45.59,44.44,44.58,1170166,JWN
2017-08-17,44.26,44.7,43.811,44.44,1290685,JWN
2017-08-18,44.26,44.73,44.06,44.33,1284938,JWN
2017-08-21,44.29,44.54,43.67,43.77,1661300,JWN
2017-08-22,44.08,44.67,43.92,44.52,908937,JWN
2017-08-23,44.17,44.78,43.98,44.6,1005284,JWN
2017-08-24,45.21,45.42,43.705,43.82,1771053,JWN
2017-08-25,43.89,46.02,43.89,45.34,1878660,JWN
2017-08-28,45.4,45.4,44.47,45.06,1408111,JWN
2017-08-29,44.52,44.89,44.16,44.54,1316841,JWN
2017-08-30,44.53,45.09,44.23,44.29,1459868,JWN
2017-08-31,44.29,45.06,44.23,44.62,1460250,JWN
2017-09-01,44.86,46.595,44.701,46.44,1863397,JWN
2017-09-05,46.37,46.8,45.93,46.2,1747480,JWN
2017-09-06,46.48,46.95,46.3,46.72,1496550,JWN
2017-09-07,46.9,47.0,45.85,46.21,1110059,JWN
2017-09-08,46.22,46.29,45.42,46.1,1123847,JWN
2017-09-11,45.13,45.9599,43.59,44.72,5102061,JWN
2017-09-12,44.89,45.97,44.66,45.05,4947199,JWN
2017-09-13,47.9,48.11,46.94,47.74,9565321,JWN
2017-09-14,47.7,47.72,46.36,46.74,3298150,JWN
2017-09-15,46.66,47.29,46.51,46.74,3005112,JWN
2017-09-18,46.76,47.18,46.61,46.64,1550342,JWN
2017-09-19,46.85,47.08,46.21,46.22,1803859,JWN
2017-09-20,46.1,46.28,45.83,46.22,1492460,JWN
2017-09-21,46.3,46.46,45.86,46.28,1108746,JWN
2017-09-22,46.42,46.935,46.32,46.88,1552685,JWN
2017-09-25,46.68,47.76,46.57,47.32,1545038,JWN
2017-09-26,47.46,47.71,47.05,47.53,1600996,JWN
2017-09-27,47.55,47.81,46.9432,47.44,1344808,JWN
2017-09-28,47.51,47.72,47.18,47.4,1663231,JWN
2017-09-29,47.53,47.6,47.05,47.15,1455297,JWN
2017-10-02,45.04,45.04,43.5,44.18,7689725,JWN
2017-10-03,44.0,44.31,43.3,44.2,4014892,JWN
2017-10-04,44.349,44.449,43.8,44.25,3490822,JWN
2017-10-05,44.26,44.97,43.9,44.8,2171114,JWN
2017-10-06,44.63,44.93,44.15,44.31,1391002,JWN
2017-10-09,44.44,44.67,43.221,43.54,1266152,JWN
2017-10-10,43.59,43.97,43.23,43.38,1323752,JWN
2017-10-11,43.4,43.51,42.7,42.92,2257865,JWN
2017-10-12,42.71,42.8,42.12,42.59,2938790,JWN
2017-10-13,42.48,42.88,42.17,42.65,1424273,JWN
2017-10-16,40.54,41.4,39.63,40.4,10612625,JWN
2017-10-17,40.34,41.47,40.0958,41.45,3992928,JWN
2017-10-18,41.45,42.5,41.38,42.01,3962222,JWN
2017-10-19,41.76,42.25,41.57,41.73,1123742,JWN
2017-10-20,41.99,42.19,41.695,42.15,1777846,JWN
2017-10-23,42.15,42.56,41.74,41.77,1350632,JWN
2017-10-24,41.84,42.09,41.46,41.61,1461712,JWN
2017-10-25,41.6,41.67,41.05,41.53,2018768,JWN
2017-10-26,41.67,42.69,41.35,42.21,2793651,JWN
2017-10-27,41.37,41.57,40.62,40.97,2331480,JWN
2017-10-30,40.75,40.88,39.66,40.0,3010956,JWN
2017-10-31,39.95,40.24,39.36,39.65,2143316,JWN
2017-11-01,39.77,40.5,39.57,39.94,1891380,JWN
2017-11-02,40.1,40.42,39.28,39.35,1885960,JWN
2017-11-03,39.2,39.405,38.43,38.5,1642140,JWN
2017-11-06,38.5,39.36,38.16,39.26,2701750,JWN
2017-11-07,39.12,39.16,38.14,38.31,2364945,JWN
2017-11-08,38.13,38.66,37.7924,38.3,1866151,JWN
2017-11-09,38.85,40.8,38.39,40.03,6734246,JWN
2017-11-10,39.41,40.5,38.4,40.03,7114824,JWN
2017-11-13,39.71,40.19,38.47,38.72,2871834,JWN
2017-11-14,38.42,39.37,38.42,39.16,1968910,JWN
2017-11-15,38.8,39.77,38.56,39.19,2158775,JWN
2017-11-16,39.56,40.5,39.03,39.97,2033639,JWN
2017-11-17,40.86,41.22,40.32,40.86,2346833,JWN
2017-11-20,40.91,41.465,40.37,41.44,1899757,JWN
2017-11-21,41.37,41.46,40.41,41.3,1458947,JWN
2017-11-22,41.27,41.88,41.045,41.16,1607744,JWN
2017-11-24,41.23,41.48,40.71,40.96,974197,JWN
2017-11-27,41.08,41.8999,40.61,41.34,2857388,JWN
2017-11-28,41.39,42.72,41.11,42.67,2103450,JWN
2017-11-29,42.87,46.35,42.78,45.76,7680403,JWN
2017-11-30,45.61,46.96,45.151,45.45,4559270,JWN
2017-12-01,45.38,45.94,44.4,45.5,2450236,JWN
2017-12-04,46.14,47.85,46.13,47.26,3982844,JWN
2017-12-05,47.19,47.19,45.62,46.15,2109495,JWN
2017-12-06,46.2,46.55,45.11,45.32,2354876,JWN
2017-12-07,45.81,46.01,44.69,44.98,2123782,JWN
2017-12-08,45.02,45.83,44.68,45.78,1483419,JWN
2017-12-11,45.96,46.11,45.37,45.84,1683980,JWN
2017-12-12,45.08,46.39,45.08,45.74,1653300,JWN
2017-12-13,45.89,46.49,45.56,46.27,1383989,JWN
2017-12-14,46.52,46.84,44.86,44.96,1719117,JWN
2017-12-15,45.41,46.0399,45.16,45.49,2854172,JWN
2017-12-18,45.97,46.82,45.6201,46.63,1741335,JWN
2017-12-19,46.81,46.99,45.99,46.51,1323091,JWN
2017-12-20,46.94,47.13,46.31,46.84,1816309,JWN
2017-12-21,47.09,47.68,46.75,47.5,1232457,JWN
2017-12-22,47.43,47.75,47.27,47.54,1715969,JWN
2017-12-26,47.6,49.09,47.592,48.47,1585632,JWN
2017-12-27,48.24,48.49,47.69,47.93,2055334,JWN
2017-12-28,47.92,47.92,47.19,47.71,1270979,JWN
2017-12-29,47.78,48.07,47.28,47.38,1149723,JWN
2018-01-02,48.76,49.86,48.51,49.12,3562343,JWN
2018-01-03,49.3,49.7,48.53,48.65,2138922,JWN
2018-01-04,48.38,48.625,46.3,48.06,2351475,JWN
2018-01-05,48.22,48.65,47.9,48.25,1352990,JWN
2018-01-08,48.56,49.24,47.55,48.27,1778522,JWN
2018-01-09,48.24,48.24,47.445,47.89,1710393,JWN
2018-01-10,47.64,49.5,47.55,49.2,3099386,JWN
2018-01-11,49.36,50.11,48.71,50.09,2008416,JWN
2018-01-12,50.38,53.0,50.295,51.82,5201554,JWN
2018-01-16,51.85,51.97,50.04,50.18,1973686,JWN
2018-01-17,50.52,51.16,50.13,50.97,1217288,JWN
2018-01-18,50.84,51.4,50.69,51.22,884781,JWN
2018-01-19,51.42,52.1,51.06,52.0,1504232,JWN
2018-01-22,52.0,52.83,51.51,52.82,1100002,JWN
2018-01-23,51.82,52.4924,51.41,52.0,1181859,JWN
2018-01-24,51.92,52.24,50.13,50.62,2557942,JWN
2018-01-25,50.91,51.0,49.38,49.5,1945760,JWN
2018-01-26,49.54,50.4,49.05,50.4,2416973,JWN
2018-01-29,50.25,51.25,50.25,50.89,1301369,JWN
2018-01-30,50.6,50.81,49.05,49.41,1608686,JWN
2018-01-31,49.61,50.15,49.07,49.31,1357407,JWN
2018-02-01,48.9,51.0,48.4,49.23,1447209,JWN
2018-02-02,48.82,49.41,47.53,47.85,1842334,JWN
2018-02-05,47.58,48.49,46.51,46.64,2622579,JWN
2018-02-06,47.06,48.75,46.1,48.26,2463963,JWN
2018-02-07,49.35,50.15,48.5,49.3,2221331,JWN
2013-02-08,9.5,9.6,9.48,9.57,7594244,KEY
2013-02-11,9.51,9.56,9.46,9.48,10757473,KEY
2013-02-12,9.52,9.55,9.45,9.53,8899691,KEY
2013-02-13,9.55,9.55,9.45,9.45,11420066,KEY
2013-02-14,9.45,9.53,9.44,9.48,9224756,KEY
2013-02-15,9.53,9.555,9.3901,9.48,9586924,KEY
2013-02-19,9.5,9.64,9.47,9.58,11510478,KEY
2013-02-20,9.54,9.56,9.34,9.35,11429149,KEY
2013-02-21,9.35,9.41,9.26,9.34,15916073,KEY
2013-02-22,9.4,9.52,9.39,9.51,8589278,KEY
2013-02-25,9.55,9.6,9.22,9.24,20192204,KEY
2013-02-26,9.31,9.33,9.14,9.24,20370846,KEY
2013-02-27,9.24,9.39,9.23,9.38,12617845,KEY
2013-02-28,9.39,9.48,9.3,9.39,11917053,KEY
2013-03-01,9.26,9.4,9.2,9.33,10548111,KEY
2013-03-04,9.32,9.5,9.3,9.49,15461034,KEY
2013-03-05,9.53,9.63,9.49,9.52,15288373,KEY
2013-03-06,9.58,9.75,9.56,9.66,16625014,KEY
2013-03-07,9.79,9.945,9.76,9.92,28262684,KEY
2013-03-08,10.03,10.03,9.8,9.86,23450892,KEY
2013-03-11,9.88,9.95,9.825,9.91,14512737,KEY
2013-03-12,9.91,9.91,9.79,9.86,11778889,KEY
2013-03-13,9.86,10.02,9.84,10.0,13891719,KEY
2013-03-14,10.04,10.05,9.89,10.0,11156168,KEY
2013-03-15,9.99,10.14,9.92,10.11,19676368,KEY
2013-03-18,9.96,10.15,9.94,10.11,11376706,KEY
2013-03-19,10.15,10.16,9.965,10.07,14949166,KEY
2013-03-20,10.14,10.19,10.11,10.15,10113259,KEY
2013-03-21,10.11,10.135,10.0,10.02,8106407,KEY
2013-03-22,10.06,10.07,10.0,10.05,6711598,KEY
2013-03-25,10.1,10.11,9.95,9.97,8407943,KEY
2013-03-26,10.01,10.1,9.95,10.09,9169787,KEY
2013-03-27,10.02,10.04,9.94,10.04,6768642,KEY
2013-03-28,10.01,10.1,9.88,9.96,11450571,KEY
2013-04-01,9.92,9.94,9.75,9.82,9237575,KEY
2013-04-02,9.85,9.85,9.71,9.75,7406775,KEY
2013-04-03,9.74,9.75,9.543,9.59,10508941,KEY
2013-04-04,9.59,9.72,9.57,9.71,9831126,KEY
2013-04-05,9.57,9.69,9.44,9.66,16508894,KEY
2013-04-08,9.64,9.81,9.56,9.81,8160663,KEY
2013-04-09,9.82,9.9,9.755,9.85,6668442,KEY
2013-04-10,9.91,10.04,9.87,10.03,9333751,KEY
2013-04-11,10.04,10.26,9.935,10.03,23954598,KEY
2013-04-12,9.95,10.03,9.83,9.84,14373912,KEY
2013-04-15,9.8,9.83,9.55,9.55,12563777,KEY
2013-04-16,9.7,9.7,9.54,9.65,13123037,KEY
2013-04-17,9.58,9.64,9.46,9.53,13926448,KEY
2013-04-18,9.53,9.59,9.285,9.33,21239049,KEY
2013-04-19,9.37,9.45,9.29,9.41,9342060,KEY
2013-04-22,9.39,9.54,9.3,9.44,8021152,KEY
2013-04-23,9.48,9.65,9.48,9.59,9836652,KEY
2013-04-24,9.58,9.75,9.58,9.73,6476345,KEY
2013-04-25,9.76,9.9,9.76,9.83,6502178,KEY
2013-04-26,9.83,9.895,9.72,9.8,7818437,KEY
2013-04-29,9.82,9.99,9.82,9.91,9326219,KEY
2013-04-30,9.84,10.0,9.79,9.97,13378111,KEY
2013-05-01,9.95,10.0,9.87,9.88,7669257,KEY
2013-05-02,9.89,9.98,9.84,9.92,8496442,KEY
2013-05-03,9.98,10.11,9.98,10.03,7669240,KEY
2013-05-06,10.05,10.15,10.01,10.14,6755181,KEY
2013-05-07,10.18,10.24,10.1,10.23,8867150,KEY
2013-05-08,10.21,10.38,10.16,10.35,7821248,KEY
2013-05-09,10.33,10.37,10.25,10.29,5453085,KEY
2013-05-10,10.31,10.36,10.24,10.3,6028708,KEY
2013-05-13,10.29,10.43,10.27,10.35,5657553,KEY
2013-05-14,10.36,10.55,10.35,10.55,8544371,KEY
2013-05-15,10.5,10.72,10.42,10.63,12291658,KEY
2013-05-16,10.63,10.72,10.56,10.57,9375439,KEY
2013-05-17,10.66,10.85,10.63,10.8,9686036,KEY
2013-05-20,10.77,10.93,10.76,10.85,8770086,KEY
2013-05-21,10.87,10.95,10.8215,10.86,6393453,KEY
2013-05-22,10.85,11.0,10.65,10.69,12546668,KEY
2013-05-23,10.48,10.69,10.44,10.63,8453263,KEY
2013-05-24,10.55,10.67,10.53,10.66,6965771,KEY
2013-05-28,10.78,10.85,10.66,10.74,9828349,KEY
2013-05-29,10.66,10.82,10.57,10.72,11826661,KEY
2013-05-30,10.75,10.94,10.74,10.85,11078594,KEY
2013-05-31,10.8299,10.89,10.75,10.78,12467985,KEY
2013-06-03,10.8,10.89,10.62,10.77,8358713,KEY
2013-06-04,10.76,10.89,10.65,10.67,6664511,KEY
2013-06-05,10.64,10.71,10.48,10.48,8709911,KEY
2013-06-06,10.46,10.6,10.4008,10.59,8491874,KEY
2013-06-07,10.69,10.89,10.62,10.86,12459149,KEY
2013-06-10,10.87,11.06,10.84,10.99,15392691,KEY
2013-06-11,10.89,10.94,10.735,10.74,10677686,KEY
2013-06-12,10.81,10.84,10.48,10.48,11838079,KEY
2013-06-13,10.48,10.69,10.41,10.68,9921398,KEY
2013-06-14,10.65,10.66,10.31,10.41,11455292,KEY
2013-06-17,10.47,10.5,10.35,10.42,8790561,KEY
2013-06-18,10.39,10.59,10.355,10.5,10058439,KEY
2013-06-19,10.48,10.52,10.38,10.41,10232612,KEY
2013-06-20,10.32,10.65,10.24,10.37,26925915,KEY
2013-06-21,10.49,10.62,10.354,10.54,17503937,KEY
2013-06-24,10.4,10.56,10.32,10.44,13035305,KEY
2013-06-25,10.54,10.75,10.48,10.72,11249380,KEY
2013-06-26,10.97,10.97,10.78,10.88,13131516,KEY
2013-06-27,10.98,11.09,10.91,11.08,9506143,KEY
2013-06-28,11.04,11.09,10.91,11.04,10052498,KEY
2013-07-01,11.07,11.4,11.06,11.24,12289875,KEY
2013-07-02,11.24,11.49,11.21,11.4,12124372,KEY
2013-07-03,11.33,11.46,11.29,11.43,5205098,KEY
2013-07-05,11.53,12.0,11.53,12.0,14123684,KEY
2013-07-08,12.06,12.13,11.89,11.91,11242858,KEY
2013-07-09,11.99,12.01,11.805,11.88,13754927,KEY
2013-07-10,11.87,11.91,11.68,11.79,10251611,KEY
2013-07-11,11.96,11.96,11.51,11.57,14681794,KEY
2013-07-12,11.61,11.795,11.58,11.79,8325809,KEY
2013-07-15,11.84,11.91,11.76,11.76,6754910,KEY
2013-07-16,11.78,11.785,11.42,11.55,9893547,KEY
2013-07-17,11.58,11.72,11.55,11.66,10480387,KEY
2013-07-18,11.51,12.0,11.44,11.83,17962439,KEY
2013-07-19,11.86,12.08,11.84,12.04,13277458,KEY
2013-07-22,12.09,12.38,12.03,12.37,13419238,KEY
2013-07-23,12.41,12.42,12.22,12.29,12564202,KEY
2013-07-24,12.35,12.44,12.255,12.37,10783284,KEY
2013-07-25,12.34,12.495,12.26,12.36,13390034,KEY
2013-07-26,12.24,12.41,12.24,12.4,9505165,KEY
2013-07-29,12.38,12.4,12.12,12.17,8190018,KEY
2013-07-30,12.2,12.29,12.11,12.2,8846935,KEY
2013-07-31,12.23,12.42,12.22,12.28,9988603,KEY
2013-08-01,12.39,12.63,12.38,12.59,10960365,KEY
2013-08-02,12.58,12.62,12.44,12.55,8371973,KEY
2013-08-05,12.5,12.6,12.442,12.52,5512602,KEY
2013-08-06,12.5,12.56,12.31,12.38,10914162,KEY
2013-08-07,12.33,12.34,12.12,12.18,11201965,KEY
2013-08-08,12.28,12.37,12.14,12.29,11611322,KEY
2013-08-09,12.28,12.37,12.19,12.23,7821677,KEY
2013-08-12,12.16,12.25,12.09,12.18,7037004,KEY
2013-08-13,12.21,12.37,12.1,12.28,9872165,KEY
2013-08-14,12.27,12.36,12.21,12.29,8684848,KEY
2013-08-15,12.18,12.18,11.99,12.08,9610759,KEY
2013-08-16,12.09,12.32,12.05,12.16,7813843,KEY
2013-08-19,12.14,12.14,11.99,11.99,7898402,KEY
2013-08-20,12.01,12.23,11.892,12.16,12514792,KEY
2013-08-21,12.12,12.22,12.0,12.09,9717750,KEY
2013-08-22,12.14,12.365,12.1,12.35,8280698,KEY
2013-08-23,12.37,12.4,12.14,12.2,6673919,KEY
2013-08-26,12.18,12.26,12.08,12.11,7981867,KEY
2013-08-27,11.955,11.96,11.61,11.65,11639331,KEY
2013-08-28,11.57,11.83,11.51,11.69,10637328,KEY
2013-08-29,11.71,11.87,11.68,11.79,9339615,KEY
2013-08-30,11.79,11.8,11.54,11.67,12161607,KEY
2013-09-03,11.79,11.97,11.62,11.68,9695293,KEY
2013-09-04,11.66,11.8,11.58,11.68,14743286,KEY
2013-09-05,11.7,11.94,11.69,11.84,10870656,KEY
2013-09-06,11.97,11.99,11.73,11.9,14096724,KEY
2013-09-09,11.95,12.0,11.78,11.99,9090325,KEY
2013-09-10,12.08,12.15,12.03,12.14,9438848,KEY
2013-09-11,12.11,12.2,11.97,12.06,7270828,KEY
2013-09-12,12.06,12.09,11.93,11.97,6762427,KEY
2013-09-13,11.97,12.021,11.88,11.97,4549931,KEY
2013-09-16,12.11,12.13,12.0,12.05,6661720,KEY
2013-09-17,12.07,12.15,12.02,12.12,5502959,KEY
2013-09-18,12.13,12.24,12.04,12.07,8736528,KEY
2013-09-19,12.11,12.11,11.53,11.6,21310505,KEY
2013-09-20,11.57,11.64,11.4,11.57,23095682,KEY
2013-09-23,11.5,11.55,11.28,11.37,14450570,KEY
2013-09-24,11.3301,11.5,11.22,11.42,13428010,KEY
2013-09-25,11.44,11.575,11.29,11.45,8266574,KEY
2013-09-26,11.45,11.48,11.26,11.34,9182817,KEY
2013-09-27,11.27,11.45,11.2,11.36,8777280,KEY
2013-09-30,11.15,11.415,11.05,11.4,10269206,KEY
2013-10-01,11.39,11.565,11.32,11.53,9426655,KEY
2013-10-02,11.42,11.545,11.38,11.42,11051293,KEY
2013-10-03,11.39,11.51,11.3,11.45,12828293,KEY
2013-10-04,11.46,11.7,11.44,11.64,8576835,KEY
2013-10-07,11.54,11.56,11.42,11.45,9129522,KEY
2013-10-08,11.44,11.545,11.25,11.3,15804340,KEY
2013-10-09,11.3,11.45,11.24,11.36,12837794,KEY
2013-10-10,11.49,11.76,11.49,11.75,11410055,KEY
2013-10-11,11.71,11.9,11.63,11.88,8227975,KEY
2013-10-14,11.81,11.95,11.77,11.93,7848689,KEY
2013-10-15,11.91,11.96,11.8,11.86,8655610,KEY
2013-10-16,12.04,12.38,11.93,12.14,18173621,KEY
2013-10-17,12.28,12.55,12.11,12.545,15723957,KEY
2013-10-18,12.66,12.68,12.38,12.6,11807944,KEY
2013-10-21,12.57,12.61,12.49,12.56,9270612,KEY
2013-10-22,12.57,12.69,12.53,12.64,17891911,KEY
2013-10-23,12.59,12.67,12.55,12.62,12569720,KEY
2013-10-24,12.64,12.68,12.55,12.63,10623565,KEY
2013-10-25,12.68,12.73,12.6,12.69,9771864,KEY
2013-10-28,12.66,12.8,12.63,12.74,8823989,KEY
2013-10-29,12.75,12.78,12.59,12.66,8936189,KEY
2013-10-30,12.66,12.72,12.51,12.53,10594042,KEY
2013-10-31,12.51,12.67,12.47,12.535,10740810,KEY
2013-11-01,12.5499,12.65,12.48,12.54,8735567,KEY
2013-11-04,12.56,12.61,12.42,12.5,7881541,KEY
2013-11-05,12.43,12.67,12.37,12.56,9538994,KEY
2013-11-06,12.66,12.69,12.5,12.66,7547197,KEY
2013-11-07,12.7,12.79,12.45,12.46,9429174,KEY
2013-11-08,12.49,13.02,12.45,13.02,11085731,KEY
2013-11-11,13.04,13.1,12.92,12.96,7800074,KEY
2013-11-12,12.94,13.015,12.78,12.84,6170680,KEY
2013-11-13,12.84,13.0,12.71,13.0,7876689,KEY
2013-11-14,13.05,13.05,12.92,12.95,8046643,KEY
2013-11-15,12.97,13.0,12.84,12.85,13326361,KEY
2013-11-18,12.9,12.97,12.76,12.82,10672506,KEY
2013-11-19,12.82,12.88,12.66,12.78,11454071,KEY
2013-11-20,12.78,12.82,12.67,12.73,11582612,KEY
2013-11-21,12.78,13.02,12.72,12.94,13325711,KEY
2013-11-22,12.96,13.01,12.83,12.98,8200425,KEY
2013-11-25,12.98,13.1,12.9,12.9,12891405,KEY
2013-11-26,12.94,12.97,12.82,12.88,9087883,KEY
2013-11-27,12.93,12.97,12.8349,12.85,8167748,KEY
2013-11-29,12.81,12.89,12.73,12.75,5186718,KEY
2013-12-02,12.82,12.99,12.76,12.76,13154647,KEY
2013-12-03,12.74,12.79,12.485,12.58,11969592,KEY
2013-12-04,12.64,12.88,12.57,12.84,13335148,KEY
2013-12-05,12.78,12.84,12.65,12.74,9919325,KEY
2013-12-06,12.89,12.98,12.82,12.95,7483875,KEY
2013-12-09,12.97,12.99,12.7901,12.88,9458932,KEY
2013-12-10,12.85,13.05,12.78,13.0,11700610,KEY
2013-12-11,13.07,13.07,12.86,12.92,11461825,KEY
2013-12-12,12.91,13.16,12.9,13.08,12910986,KEY
2013-12-13,13.05,13.13,12.97,13.04,7091377,KEY
2013-12-16,13.0801,13.31,13.08,13.27,8312663,KEY
2013-12-17,13.23,13.24,13.0198,13.08,10933022,KEY
2013-12-18,13.1,13.28,12.86,13.27,12504530,KEY
2013-12-19,13.24,13.34,13.16,13.27,6718239,KEY
2013-12-20,13.36,13.42,13.24,13.32,13166556,KEY
2013-12-23,13.39,13.48,13.33,13.46,5047211,KEY
2013-12-24,13.48,13.55,13.44,13.45,1957548,KEY
2013-12-26,13.5,13.53,13.41,13.44,3039354,KEY
2013-12-27,13.47,13.49,13.38,13.4,2506302,KEY
2013-12-30,13.41,13.46,13.36,13.38,2991514,KEY
2013-12-31,13.39,13.49,13.38,13.42,3653007,KEY
2014-01-02,13.43,13.44,13.26,13.29,6353925,KEY
2014-01-03,13.32,13.44,13.26,13.32,5571091,KEY
2014-01-06,13.4,13.615,13.4,13.44,12966157,KEY
2014-01-07,13.535,13.665,13.45,13.54,11581230,KEY
2014-01-08,13.49,13.675,13.41,13.63,12566858,KEY
2014-01-09,13.64,13.84,13.64,13.76,16899827,KEY
2014-01-10,13.74,13.75,13.53,13.63,9484719,KEY
2014-01-13,13.64,13.65,13.41,13.47,6564460,KEY
2014-01-14,13.56,13.65,13.51,13.57,11503944,KEY
2014-01-15,13.63,13.75,13.61,13.68,7548506,KEY
2014-01-16,13.68,13.69,13.47,13.53,7824781,KEY
2014-01-17,13.56,13.73,13.52,13.54,7584691,KEY
2014-01-21,13.68,14.01,13.66,14.01,16873196,KEY
2014-01-22,14.06,14.14,13.91,14.14,13929289,KEY
2014-01-23,13.85,14.0,13.39,13.68,25811202,KEY
2014-01-24,13.61,13.61,12.9,12.93,29914116,KEY
2014-01-27,12.98,13.1,12.76,12.86,18337787,KEY
2014-01-28,12.85,13.025,12.81,12.96,13181274,KEY
2014-01-29,12.85,13.02,12.79,12.87,13728080,KEY
2014-01-30,12.97,13.0,12.73,12.97,11891495,KEY
2014-01-31,12.75,12.9,12.71,12.76,11633305,KEY
2014-02-03,12.75,12.78,12.28,12.31,12920435,KEY
2014-02-04,12.39,12.57,12.25,12.48,9754651,KEY
2014-02-05,12.4,12.47,12.28,12.38,13708310,KEY
2014-02-06,12.41,12.66,12.41,12.65,7244478,KEY
2014-02-07,12.715,12.87,12.62,12.74,9345702,KEY
2014-02-10,12.76,12.81,12.56,12.67,8234118,KEY
2014-02-11,12.69,12.84,12.56,12.81,11127624,KEY
2014-02-12,12.8,13.18,12.8,12.91,9327635,KEY
2014-02-13,12.78,12.9,12.66,12.88,8505317,KEY
2014-02-14,12.89,13.04,12.86,12.92,8712112,KEY
2014-02-18,12.95,12.99,12.7908,12.92,9199862,KEY
2014-02-19,12.84,12.88,12.595,12.64,11036803,KEY
2014-02-20,12.64,12.79,12.51,12.76,9387911,KEY
2014-02-21,12.77,12.925,12.77,12.85,7328411,KEY
2014-02-24,12.87,13.1,12.84,12.97,8096071,KEY
2014-02-25,12.98,12.98,12.85,12.9,9096710,KEY
2014-02-26,12.95,13.05,12.9,13.01,8020917,KEY
2014-02-27,12.99,13.07,12.94,13.01,7004756,KEY
2014-02-28,12.97,13.22,12.95,13.17,10416740,KEY
2014-03-03,13.06,13.11,12.93,13.04,10157655,KEY
2014-03-04,13.19,13.43,13.17,13.41,8153271,KEY
2014-03-05,13.4,13.42,13.31,13.36,8694593,KEY
2014-03-06,13.41,13.66,13.34,13.64,14969667,KEY
2014-03-07,13.78,14.04,13.76,13.9,17785263,KEY
2014-03-10,13.88,14.01,13.809,13.98,14354784,KEY
2014-03-11,13.98,14.01,13.74,13.78,13018648,KEY
2014-03-12,13.72,13.79,13.63,13.77,8601510,KEY
2014-03-13,13.81,13.92,13.7,13.74,12366698,KEY
2014-03-14,13.71,13.915,13.69,13.79,12983102,KEY
2014-03-17,13.85,13.98,13.81,13.95,9095526,KEY
2014-03-18,13.96,14.04,13.89,13.97,9411564,KEY
2014-03-19,14.0,14.3,13.955,14.2,18783597,KEY
2014-03-20,14.13,14.58,14.13,14.43,21758129,KEY
2014-03-21,14.57,14.7,14.34,14.36,18388999,KEY
2014-03-24,14.46,14.58,14.17,14.26,11701659,KEY
2014-03-25,14.31,14.43,14.2,14.4,10055382,KEY
2014-03-26,14.46,14.5,14.2,14.21,18218350,KEY
2014-03-27,14.29,14.41,13.93,13.98,13122545,KEY
2014-03-28,14.04,14.26,13.94,14.14,8081704,KEY
2014-03-31,14.21,14.37,14.21,14.24,9541181,KEY
2014-04-01,14.32,14.405,14.25,14.37,8621711,KEY
2014-04-02,14.41,14.42,14.24,14.34,9774608,KEY
2014-04-03,14.355,14.48,14.3,14.45,7090421,KEY
2014-04-04,14.52,14.585,14.19,14.21,8336960,KEY
2014-04-07,14.18,14.2,13.76,13.88,12414053,KEY
2014-04-08,13.89,14.005,13.7701,13.94,8002615,KEY
2014-04-09,13.98,14.02,13.79,14.01,9032953,KEY
2014-04-10,13.99,14.0,13.48,13.5,10742597,KEY
2014-04-11,13.28,13.43,12.94,13.18,19751434,KEY
2014-04-14,13.35,13.45,13.14,13.31,8385900,KEY
2014-04-15,13.33,13.55,13.25,13.45,10567504,KEY
2014-04-16,13.59,13.61,13.385,13.51,12357033,KEY
2014-04-17,13.7,13.9,13.42,13.56,13772519,KEY
2014-04-21,13.59,13.78,13.57,13.63,7114801,KEY
2014-04-22,13.56,13.96,13.55,13.91,10105151,KEY
2014-04-23,13.9,13.92,13.65,13.89,12317165,KEY
2014-04-24,13.91,13.92,13.58,13.62,10516332,KEY
2014-04-25,13.6,13.67,13.51,13.54,9184400,KEY
2014-04-28,13.51,13.57,13.19,13.34,13506657,KEY
2014-04-29,13.43,13.54,13.36,13.48,10465110,KEY
2014-04-30,13.48,13.66,13.42,13.64,8594946,KEY
2014-05-01,13.62,13.71,13.46,13.53,8826861,KEY
2014-05-02,13.57,13.9415,13.56,13.67,7998027,KEY
2014-05-05,13.58,13.69,13.4825,13.67,6154750,KEY
2014-05-06,13.63,13.65,13.38,13.39,10035416,KEY
2014-05-07,13.46,13.63,13.34,13.62,8684585,KEY
2014-05-08,13.59,13.75,13.48,13.58,12192658,KEY
2014-05-09,13.55,13.61,13.36,13.6,7474953,KEY
2014-05-12,13.66,13.89,13.6,13.86,6402109,KEY
2014-05-13,13.88,13.94,13.79,13.81,7841961,KEY
2014-05-14,13.76,13.78,13.3,13.35,11579725,KEY
2014-05-15,13.23,13.28,12.9,13.17,12387294,KEY
2014-05-16,13.16,13.165,12.95,13.11,9779314,KEY
2014-05-19,13.08,13.31,13.08,13.3,8590022,KEY
2014-05-20,13.33,13.34,13.12,13.23,8554802,KEY
2014-05-21,13.24,13.4,13.23,13.33,5223569,KEY
2014-05-22,13.25,13.33,13.24,13.29,4927256,KEY
2014-05-23,13.31,13.435,13.27,13.37,5069763,KEY
2014-05-27,13.39,13.59,13.38,13.55,6076318,KEY
2014-05-28,13.54,13.61,13.41,13.56,6225362,KEY
2014-05-29,13.6,13.64,13.45,13.63,12707440,KEY
2014-05-30,13.6,13.78,13.58,13.69,8039659,KEY
2014-06-02,13.7,13.81,13.59,13.79,5143357,KEY
2014-06-03,13.75,13.99,13.72,13.9,6849100,KEY
2014-06-04,13.89,13.98,13.85,13.89,8395117,KEY
2014-06-05,13.92,14.0,13.8,13.99,8158482,KEY
2014-06-06,14.01,14.16,14.0,14.13,5302806,KEY
2014-06-09,14.15,14.52,14.14,14.49,11666736,KEY
2014-06-10,14.42,14.47,14.31,14.38,6455666,KEY
2014-06-11,14.33,14.34,14.14,14.26,5392862,KEY
2014-06-12,14.24,14.28,14.115,14.17,6464068,KEY
2014-06-13,14.17,14.32,14.16,14.23,6943522,KEY
2014-06-16,14.19,14.19,13.98,14.05,6946748,KEY
2014-06-17,14.02,14.315,13.98,14.22,8572458,KEY
2014-06-18,14.24,14.33,14.13,14.28,9047415,KEY
2014-06-19,14.31,14.31,14.13,14.23,6962635,KEY
2014-06-20,14.33,14.42,14.29,14.32,7757875,KEY
2014-06-23,14.32,14.375,14.2,14.3,5872200,KEY
2014-06-24,14.26,14.44,14.16,14.18,6929106,KEY
2014-06-25,14.15,14.36,13.99,14.31,8026219,KEY
2014-06-26,14.27,14.39,14.08,14.34,7809741,KEY
2014-06-27,14.28,14.41,14.27,14.4,6676337,KEY
2014-06-30,14.38,14.415,14.28,14.33,6389100,KEY
2014-07-01,14.35,14.57,14.33,14.4,7439248,KEY
2014-07-02,14.41,14.49,14.28,14.33,7662161,KEY
2014-07-03,14.47,14.62,14.45,14.51,3847755,KEY
2014-07-07,14.35,14.46,14.31,14.36,5910563,KEY
2014-07-08,14.36,14.36,14.15,14.21,8077505,KEY
2014-07-09,14.37,14.37,14.23,14.29,7410303,KEY
2014-07-10,14.09,14.24,14.0,14.15,7473934,KEY
2014-07-11,14.13,14.24,14.02,14.17,5395170,KEY
2014-07-14,14.3,14.33,14.16,14.17,4672710,KEY
2014-07-15,14.28,14.45,14.25,14.38,10507227,KEY
2014-07-16,14.45,14.455,14.11,14.19,13435034,KEY
2014-07-17,13.92,14.01,13.51,13.62,20216226,KEY
2014-07-18,13.75,13.87,13.57,13.7,14778976,KEY
2014-07-21,13.63,13.75,13.58,13.68,9683759,KEY
2014-07-22,13.72,13.75,13.54,13.55,14783152,KEY
2014-07-23,13.6,13.68,13.55,13.58,15403558,KEY
2014-07-24,13.62,13.82,13.604,13.75,19752546,KEY
2014-07-25,13.75,13.91,13.72,13.86,14493233,KEY
2014-07-28,13.85,13.91,13.68,13.68,9037808,KEY
2014-07-29,13.71,13.75,13.6,13.61,6297678,KEY
2014-07-30,13.75,13.83,13.62,13.74,7128107,KEY
2014-07-31,13.66,13.73,13.53,13.54,11411633,KEY
2014-08-01,13.5,13.63,13.25,13.35,10233537,KEY
2014-08-04,13.4,13.45,13.14,13.23,11373169,KEY
2014-08-05,13.16,13.325,13.1,13.17,7643109,KEY
2014-08-06,13.11,13.29,13.1,13.2,6297601,KEY
2014-08-07,13.26,13.28,12.97,12.99,6361663,KEY
2014-08-08,13.03,13.23,12.97,13.21,8196651,KEY
2014-08-11,13.24,13.24,13.03,13.05,11363016,KEY
2014-08-12,13.04,13.15,13.0,13.11,6156529,KEY
2014-08-13,13.16,13.23,13.11,13.16,4656221,KEY
2014-08-14,13.19,13.27,13.1,13.13,5410532,KEY
2014-08-15,13.18,13.31,13.05,13.19,8709761,KEY
2014-08-18,13.27,13.5,13.25,13.33,8494750,KEY
2014-08-19,13.34,13.48,13.26,13.27,8327346,KEY
2014-08-20,13.27,13.47,13.24,13.44,7858223,KEY
2014-08-21,13.45,13.64,13.4,13.57,8856495,KEY
2014-08-22,13.56,13.74,13.5,13.55,7978216,KEY
2014-08-25,13.65,13.78,13.63,13.71,6262645,KEY
2014-08-26,13.73,13.78,13.69,13.74,5680995,KEY
2014-08-27,13.74,13.78,13.58,13.62,5869239,KEY
2014-08-28,13.53,13.58,13.42,13.51,5107960,KEY
2014-08-29,13.5,13.62,13.47,13.61,4482488,KEY
2014-09-02,13.65,13.76,13.6,13.71,6742588,KEY
2014-09-03,13.75,13.78,13.58,13.65,5900611,KEY
2014-09-04,13.68,13.86,13.64,13.72,7325617,KEY
2014-09-05,13.7,13.75,13.565,13.74,6344105,KEY
2014-09-08,13.73,13.79,13.615,13.77,6426795,KEY
2014-09-09,13.69,13.71,13.565,13.6,8708691,KEY
2014-09-10,13.62,13.938,13.62,13.89,8820913,KEY
2014-09-11,13.83,13.9,13.76,13.84,6990801,KEY
2014-09-12,13.85,14.03,13.82,13.93,11756990,KEY
2014-09-15,13.94,13.96,13.77,13.81,7347222,KEY
2014-09-16,13.76,13.96,13.76,13.82,5517358,KEY
2014-09-17,13.85,14.06,13.78,13.96,10122406,KEY
2014-09-18,14.0,14.18,13.96,14.13,10224130,KEY
2014-09-19,14.2,14.21,13.93,13.96,10492940,KEY
2014-09-22,13.94,13.98,13.75,13.76,7496316,KEY
2014-09-23,13.75,13.8,13.56,13.59,9442016,KEY
2014-09-24,13.61,13.65,13.47,13.56,10383956,KEY
2014-09-25,13.51,13.55,13.38,13.41,7013653,KEY
2014-09-26,13.45,13.515,13.38,13.49,5279167,KEY
2014-09-29,13.35,13.51,13.31,13.43,7364649,KEY
2014-09-30,13.41,13.5,13.3,13.33,11184544,KEY
2014-10-01,13.35,13.415,13.15,13.18,7788677,KEY
2014-10-02,13.15,13.27,12.97,13.21,13433389,KEY
2014-10-03,13.31,13.58,13.27,13.52,13351309,KEY
2014-10-06,13.6,13.63,13.4,13.4,11491530,KEY
2014-10-07,13.35,13.42,13.14,13.14,13060304,KEY
2014-10-08,13.18,13.54,13.17,13.5,15438375,KEY
2014-10-09,13.43,13.48,13.09,13.09,10366677,KEY
2014-10-10,13.06,13.229,12.88,12.88,13086409,KEY
2014-10-13,12.93,12.995,12.75,12.77,7961307,KEY
2014-10-14,12.8,13.02,12.71,12.89,16224164,KEY
2014-10-15,11.7,12.36,11.55,12.14,45868819,KEY
2014-10-16,11.81,12.28,11.72,12.19,21254302,KEY
2014-10-17,12.3,12.41,12.14,12.35,20076213,KEY
2014-10-20,12.41,12.52,12.37,12.5,11995328,KEY
2014-10-21,12.59,12.72,12.55,12.63,14156884,KEY
2014-10-22,12.69,12.76,12.52,12.58,16548032,KEY
2014-10-23,12.73,12.83,12.67,12.7,10407784,KEY
2014-10-24,12.7,12.79,12.68,12.79,7344748,KEY
2014-10-27,12.76,12.8,12.71,12.79,6264612,KEY
2014-10-28,12.82,13.03,12.81,13.0,7594790,KEY
2014-10-29,13.35,13.38,13.185,13.32,9318581,KEY
2014-10-30,13.39,13.52,13.385,13.48,8028194,KEY
2014-10-31,13.25,13.2825,13.12,13.2,15564004,KEY
2014-11-03,13.19,13.31,13.15,13.22,11754468,KEY
2014-11-04,13.24,13.28,13.1,13.25,7629356,KEY
2014-11-05,13.35,13.38,13.185,13.32,9318581,KEY
2014-11-06,13.38,13.5,13.29,13.48,7552809,KEY
2014-11-07,13.43,13.495,13.32,13.39,7201773,KEY
2014-11-10,13.36,13.51,13.35,13.48,5061114,KEY
2014-11-11,13.47,13.54,13.42,13.48,5476771,KEY
2014-11-12,13.39,13.52,13.385,13.48,8028194,KEY
2014-11-13,13.46,13.53,13.355,13.45,9893578,KEY
2014-11-14,13.41,13.5,13.31,13.35,7740902,KEY
2014-11-17,13.3,13.33,13.2,13.24,8666135,KEY
2014-11-18,13.26,13.3379,13.19,13.31,11595205,KEY
2014-11-19,13.31,13.32,13.169,13.29,9216142,KEY
2014-11-20,13.17,13.35,13.16,13.35,6733089,KEY
2014-11-21,13.38,13.51,13.23,13.24,8790990,KEY
2014-11-24,13.32,13.56,13.32,13.53,13013509,KEY
2014-11-25,13.57,13.58,13.47,13.54,11646987,KEY
2014-11-26,13.52,13.63,13.52,13.62,6521207,KEY
2014-11-28,13.64,13.66,13.47,13.5,5158860,KEY
2014-12-01,13.44,13.46,13.04,13.18,17273031,KEY
2014-12-02,13.21,13.4,13.16,13.2,11577198,KEY
2014-12-03,13.2,13.37,13.19,13.32,8244295,KEY
2014-12-04,13.34,13.5,13.295,13.49,11942568,KEY
2014-12-05,13.59,13.92,13.59,13.78,12666140,KEY
2014-12-08,13.78,13.965,13.69,13.73,7981521,KEY
2014-12-09,13.64,13.83,13.56,13.82,8368157,KEY
2014-12-10,13.79,13.89,13.46,13.48,10962582,KEY
2014-12-11,13.58,13.68,13.48,13.53,7512459,KEY
2014-12-12,13.42,13.51,13.28,13.3,9526365,KEY
2014-12-15,13.34,13.44,13.1,13.11,14230878,KEY
2014-12-16,13.02,13.31,13.0,13.11,15726385,KEY
2014-12-17,13.18,13.48,13.11,13.43,13781504,KEY
2014-12-18,13.6,13.81,13.575,13.81,9273108,KEY
2014-12-19,13.83,13.92,13.79,13.8,13703918,KEY
2014-12-22,13.81,13.86,13.74,13.84,6788221,KEY
2014-12-23,13.89,14.1,13.84,14.06,5105059,KEY
2014-12-24,14.1,14.1,13.95,14.01,2391810,KEY
2014-12-26,14.02,14.09,13.98,14.0,2502420,KEY
2014-12-29,13.98,14.16,13.96,14.07,4590237,KEY
2014-12-30,14.01,14.18,13.91,14.1,4651871,KEY
2014-12-31,14.14,14.14,13.89,13.9,5081394,KEY
2015-01-02,14.0,14.05,13.66,13.86,6203660,KEY
2015-01-05,13.78,13.79,13.43,13.44,7408463,KEY
2015-01-06,13.47,13.48,12.98,13.03,13236875,KEY
2015-01-07,13.18,13.28,13.01,13.13,11281209,KEY
2015-01-08,13.26,13.435,13.2001,13.4,9180097,KEY
2015-01-09,13.4,13.4,13.02,13.02,9640064,KEY
2015-01-12,13.01,13.05,12.78,12.86,7665668,KEY
2015-01-13,12.97,13.08,12.575,12.7,11630489,KEY
2015-01-14,12.53,12.53,12.24,12.42,17117803,KEY
2015-01-15,12.37,12.47,12.042,12.16,12889197,KEY
2015-01-16,12.13,12.4,12.08,12.4,13083294,KEY
2015-01-20,12.39,12.43,12.21,12.26,12997939,KEY
2015-01-21,12.24,12.4,12.16,12.33,17101821,KEY
2015-01-22,12.6,13.36,12.59,13.27,30309260,KEY
2015-01-23,13.28,13.45,13.17,13.27,13642221,KEY
2015-01-26,13.29,13.5,13.21,13.48,10233868,KEY
2015-01-27,13.25,13.46,13.23,13.31,9657851,KEY
2015-01-28,13.42,13.42,12.93,12.94,12465103,KEY
2015-01-29,12.97,13.23,12.9025,13.2,10502795,KEY
2015-01-30,12.98,13.2,12.94,12.99,10476149,KEY
2015-02-02,13.09,13.32,12.97,13.27,11852494,KEY
2015-02-03,13.35,13.59,13.34,13.58,12911563,KEY
2015-02-04,13.56,13.68,13.52,13.55,6868221,KEY
2015-02-05,13.77,13.835,13.68,13.8,12072445,KEY
2015-02-06,14.03,14.3,13.98,14.16,19184784,KEY
2015-02-09,14.0,14.025,13.86,13.88,10584222,KEY
2015-02-10,14.0,14.0,13.83,13.98,7236713,KEY
2015-02-11,13.94,13.95,13.785,13.92,12513446,KEY
2015-02-12,14.02,14.225,13.95,14.19,9700296,KEY
2015-02-13,14.23,14.29,14.02,14.11,8855453,KEY
2015-02-17,14.09,14.17,13.9234,14.15,7620563,KEY
2015-02-18,14.13,14.14,13.895,13.94,6783350,KEY
2015-02-19,13.91,13.93,13.71,13.9,6637256,KEY
2015-02-20,13.83,14.02,13.67,14.02,7623938,KEY
2015-02-23,13.97,13.99,13.83,13.91,4633777,KEY
2015-02-24,13.96,14.09,13.92,14.08,7335302,KEY
2015-02-25,14.08,14.2,14.02,14.15,8383991,KEY
2015-02-26,14.1,14.17,14.0,14.11,8619554,KEY
2015-02-27,13.99,14.085,13.91,13.93,6735902,KEY
2015-03-02,13.95,14.07,13.89,14.02,5770734,KEY
2015-03-03,13.94,14.055,13.88,14.0,6771337,KEY
2015-03-04,13.9,13.945,13.79,13.9,11159120,KEY
2015-03-05,13.93,14.08,13.74,14.08,11170214,KEY
2015-03-06,14.12,14.5,14.09,14.31,13553816,KEY
2015-03-09,14.27,14.36,14.21,14.33,9682973,KEY
2015-03-10,14.16,14.17,13.94,13.97,11961494,KEY
2015-03-11,14.0,14.27,13.955,14.23,11370345,KEY
2015-03-12,14.47,14.63,14.39,14.61,16077508,KEY
2015-03-13,14.59,14.69,14.39,14.51,10739619,KEY
2015-03-16,14.58,14.63,14.42,14.59,8385696,KEY
2015-03-17,14.48,14.61,14.41,14.61,7821593,KEY
2015-03-18,14.58,14.74,14.31,14.47,13410702,KEY
2015-03-19,14.46,14.48,14.29,14.43,13281047,KEY
2015-03-20,14.49,14.68,14.46,14.65,12773928,KEY
2015-03-23,14.67,14.68,14.51,14.55,8403947,KEY
2015-03-24,14.5,14.5,14.31,14.31,10217916,KEY
2015-03-25,14.3,14.31,13.98,14.03,11280065,KEY
2015-03-26,14.0,14.195,13.9,14.15,10578974,KEY
2015-03-27,14.12,14.12,13.92,14.0,7237394,KEY
2015-03-30,14.14,14.28,14.095,14.2,4981766,KEY
2015-03-31,14.02,14.18,14.01,14.16,8104263,KEY
2015-04-01,14.09,14.18,13.99,14.16,17691359,KEY
2015-04-02,14.1,14.28,14.1,14.25,8030403,KEY
2015-04-06,14.09,14.2,13.93,14.16,7257678,KEY
2015-04-07,14.21,14.34,14.115,14.25,8558727,KEY
2015-04-08,14.23,14.36,14.15,14.19,6580370,KEY
2015-04-09,14.18,14.25,14.07,14.19,6776493,KEY
2015-04-10,14.18,14.21,14.01,14.06,9370541,KEY
2015-04-13,14.05,14.26,14.03,14.25,15194081,KEY
2015-04-14,14.24,14.3,14.06,14.1,14361195,KEY
2015-04-15,14.07,14.29,14.06,14.19,10846257,KEY
2015-04-16,14.06,14.53,13.9,14.4,21619429,KEY
2015-04-17,14.29,14.37,14.0,14.09,11848421,KEY
2015-04-20,14.19,14.335,14.13,14.21,8117884,KEY
2015-04-21,14.26,14.315,14.18,14.18,7977793,KEY
2015-04-22,14.16,14.37,14.06,14.34,10232017,KEY
2015-04-23,14.32,14.39,14.22,14.34,9558082,KEY
2015-04-24,14.33,14.33,14.22,14.23,7453170,KEY
2015-04-27,14.25,14.32,14.11,14.11,6984658,KEY
2015-04-28,14.1,14.28,14.005,14.26,7509746,KEY
2015-04-29,14.21,14.56,14.21,14.49,11081790,KEY
2015-04-30,14.54,14.62,14.37,14.45,11544523,KEY
2015-05-01,14.52,14.57,14.36,14.4,6469561,KEY
2015-05-04,14.5,14.64,14.41,14.63,7626092,KEY
2015-05-05,14.57,14.83,14.54,14.65,16124288,KEY
2015-05-06,14.41,14.71,14.38,14.46,19322078,KEY
2015-05-07,14.49,14.5,14.29,14.35,11857379,KEY
2015-05-08,14.45,14.6,14.33,14.58,9149169,KEY
2015-05-11,14.59,14.805,14.53,14.74,7701600,KEY
2015-05-12,14.65,14.79,14.51,14.72,14789775,KEY
2015-05-13,14.72,14.97,14.66,14.92,16406268,KEY
2015-05-14,14.96,15.06,14.845,14.93,11426582,KEY
2015-05-15,15.0,15.0,14.64,14.7,12852921,KEY
2015-05-18,14.73,14.9,14.7,14.86,6735511,KEY
2015-05-19,14.92,15.11,14.88,15.11,9194127,KEY
2015-05-20,15.08,15.1,14.93,14.97,6145384,KEY
2015-05-21,14.92,15.03,14.86,14.92,6833276,KEY
2015-05-22,14.94,15.0,14.84,14.9,4169181,KEY
2015-05-26,14.8,14.86,14.68,14.82,10448996,KEY
2015-05-27,14.88,15.0,14.83,14.95,8899316,KEY
2015-05-28,14.94,14.98,14.83,14.86,6664831,KEY
2015-05-29,14.78,14.815,14.58,14.58,12133012,KEY
2015-06-01,14.64,14.675,14.35,14.51,9810478,KEY
2015-06-02,14.49,14.72,14.47,14.64,8655451,KEY
2015-06-03,14.72,14.95,14.71,14.84,11391784,KEY
2015-06-04,14.55,14.88,14.55,14.75,9099156,KEY
2015-06-05,14.86,15.14,14.86,15.1,10996854,KEY
2015-06-08,15.09,15.23,15.03,15.11,8422422,KEY
2015-06-09,15.14,15.38,14.97,15.34,10789632,KEY
2015-06-10,15.42,15.56,15.34,15.41,11200950,KEY
2015-06-11,15.45,15.47,15.31,15.36,5434783,KEY
2015-06-12,15.35,15.39,15.22,15.37,6439255,KEY
2015-06-15,15.21,15.435,15.14,15.35,4386395,KEY
2015-06-16,15.32,15.47,15.26,15.44,5486970,KEY
2015-06-17,15.52,15.6,15.2,15.25,9836044,KEY
2015-06-18,15.3,15.37,15.12,15.37,8110690,KEY
2015-06-19,15.29,15.365,15.21,15.21,7472892,KEY
2015-06-22,15.38,15.43,15.32,15.43,5306857,KEY
2015-06-23,15.49,15.67,15.47,15.65,11432273,KEY
2015-06-24,15.63,15.7,15.43,15.43,6929008,KEY
2015-06-25,15.52,15.58,15.31,15.37,9773701,KEY
2015-06-26,15.43,15.54,15.34,15.36,7906235,KEY
2015-06-29,15.17,15.295,14.96,14.97,8719795,KEY
2015-06-30,15.08,15.2901,14.98,15.02,10361565,KEY
2015-07-01,15.27,15.35,15.205,15.31,8132467,KEY
2015-07-02,15.26,15.26,14.99,15.08,8059738,KEY
2015-07-06,14.94,15.04,14.85,15.01,7355217,KEY
2015-07-07,14.97,15.01,14.6434,14.91,9274131,KEY
2015-07-08,14.78,14.83,14.62,14.63,6481581,KEY
2015-07-09,14.96,14.96,14.74,14.82,5912039,KEY
2015-07-10,15.04,15.09,14.87,14.92,10268425,KEY
2015-07-13,15.09,15.16,15.0,15.04,10180222,KEY
2015-07-14,14.96,15.18,14.91,15.18,7509700,KEY
2015-07-15,15.25,15.39,15.18,15.29,10273862,KEY
2015-07-16,15.33,15.39,15.0085,15.17,14588878,KEY
2015-07-17,15.1,15.14,14.8,14.94,11328409,KEY
2015-07-20,14.98,15.25,14.98,15.2,8310261,KEY
2015-07-21,15.22,15.3458,15.04,15.04,11251541,KEY
2015-07-22,15.03,15.385,15.03,15.33,10169805,KEY
2015-07-23,15.34,15.46,15.13,15.15,11038637,KEY
2015-07-24,15.11,15.19,15.0,15.02,7648990,KEY
2015-07-27,14.91,14.93,14.75,14.78,7661720,KEY
2015-07-28,14.77,14.92,14.69,14.81,7338960,KEY
2015-07-29,14.82,15.0,14.76,14.96,8982451,KEY
2015-07-30,14.92,15.01,14.87,14.97,5161179,KEY
2015-07-31,14.97,15.0,14.81,14.84,7105645,KEY
2015-08-03,14.83,14.89,14.66,14.75,6480036,KEY
2015-08-04,14.78,14.97,14.745,14.85,6266297,KEY
2015-08-05,14.91,15.09,14.86,14.9,6301142,KEY
2015-08-06,14.95,15.01,14.81,14.81,6766465,KEY
2015-08-07,14.83,14.935,14.54,14.64,11499189,KEY
2015-08-10,14.73,15.0,14.72,14.96,9839674,KEY
2015-08-11,14.76,14.83,14.615,14.72,12112359,KEY
2015-08-12,14.6,14.64,14.23,14.4,12028349,KEY
2015-08-13,14.45,14.62,14.42,14.59,6548639,KEY
2015-08-14,14.61,14.78,14.55,14.77,6173506,KEY
2015-08-17,14.65,14.82,14.57,14.75,5425248,KEY
2015-08-18,14.76,14.86,14.72,14.81,5561433,KEY
2015-08-19,14.74,14.82,14.63,14.64,10324087,KEY
2015-08-20,14.52,14.56,14.22,14.22,11441977,KEY
2015-08-21,14.05,14.1,13.79,13.79,13568879,KEY
2015-08-24,13.1,13.4,12.77,12.94,23879591,KEY
2015-08-25,13.26,13.39,12.67,12.67,14229558,KEY
2015-08-26,13.07,13.48,12.865,13.43,20050766,KEY
2015-08-27,13.64,13.9,13.6,13.88,16690798,KEY
2015-08-28,13.68,13.85,13.59,13.78,8406006,KEY
2015-08-31,13.69,13.82,13.62,13.74,7654697,KEY
2015-09-01,13.42,13.51,13.0,13.09,10881704,KEY
2015-09-02,13.32,13.35,13.08,13.32,9491891,KEY
2015-09-03,13.36,13.565,13.305,13.45,8194500,KEY
2015-09-04,13.29,13.37,13.17,13.27,7531040,KEY
2015-09-08,13.59,13.7,13.45,13.68,7704229,KEY
2015-09-09,13.84,13.91,13.5,13.53,7883742,KEY
2015-09-10,13.46,13.735,13.42,13.57,8108284,KEY
2015-09-11,13.48,13.53,13.4,13.51,7545081,KEY
2015-09-14,13.51,13.74,13.46,13.6,7094582,KEY
2015-09-15,13.58,13.83,13.58,13.82,6807172,KEY
2015-09-16,13.77,13.83,13.56,13.8,8280887,KEY
2015-09-17,13.81,13.86,13.32,13.37,10734048,KEY
2015-09-18,13.24,13.24,12.88,12.92,15783335,KEY
2015-09-21,13.05,13.19,12.99,13.12,7264212,KEY
2015-09-22,12.92,13.025,12.7101,12.82,14183940,KEY
2015-09-23,12.79,13.005,12.77,12.9,10153609,KEY
2015-09-24,12.74,12.85,12.65,12.79,14493954,KEY
2015-09-25,13.0,13.24,13.0,13.2,14803083,KEY
2015-09-28,13.14,13.15,12.75,12.76,10144451,KEY
2015-09-29,12.79,12.886,12.68,12.77,11798438,KEY
2015-09-30,12.92,13.01,12.785,13.01,9591733,KEY
2015-10-01,13.0,13.12,12.93,13.09,8431774,KEY
2015-10-02,12.72,12.99,12.44,12.98,11043896,KEY
2015-10-05,13.07,13.335,13.06,13.29,6094849,KEY
2015-10-06,13.26,13.35,13.17,13.24,6585864,KEY
2015-10-07,13.35,13.5,13.2,13.31,7604063,KEY
2015-10-08,13.26,13.42,13.16,13.34,8589781,KEY
2015-10-09,13.34,13.43,13.02,13.06,13032563,KEY
2015-10-12,13.07,13.21,13.03,13.15,7147370,KEY
2015-10-13,13.11,13.19,13.0,13.03,7571456,KEY
2015-10-14,13.0,13.0,12.65,12.71,12852286,KEY
2015-10-15,12.71,13.4,12.69,13.31,20800732,KEY
2015-10-16,13.36,13.41,13.1,13.21,10150559,KEY
2015-10-19,13.11,13.33,13.05,13.07,8500426,KEY
2015-10-20,13.1,13.41,13.05,13.3,12598406,KEY
2015-10-21,13.37,13.375,13.04,13.04,14717358,KEY
2015-10-22,13.13,13.39,13.13,13.2,14450043,KEY
2015-10-23,13.34,13.575,13.28,13.52,14008110,KEY
2015-10-26,13.52,13.57,13.3,13.44,10522052,KEY
2015-10-27,13.32,13.43,13.25,13.32,7369108,KEY
2015-10-28,13.33,13.93,13.31,13.9,10218878,KEY
2015-10-29,13.89,14.01,13.28,13.38,31957239,KEY
2015-10-30,12.67,12.74,12.37,12.42,80371581,KEY
2015-11-02,12.7,12.82,12.5,12.78,33434166,KEY
2015-11-03,12.74,12.83,12.69,12.78,14338366,KEY
2015-11-04,12.8,12.885,12.71,12.81,17679781,KEY
2015-11-05,12.94,13.04,12.83,12.99,19844050,KEY
2015-11-06,13.42,13.51,13.19,13.39,23972173,KEY
2015-11-09,13.32,13.43,13.08,13.17,20256330,KEY
2015-11-10,13.15,13.29,12.99,13.22,15725071,KEY
2015-11-11,13.34,13.34,13.085,13.16,15112370,KEY
2015-11-12,13.06,13.075,12.93,12.98,19763629,KEY
2015-11-13,12.92,12.985,12.7,12.76,17184224,KEY
2015-11-16,12.71,12.95,12.66,12.88,13723630,KEY
2015-11-17,12.96,13.07,12.83,12.89,12162556,KEY
2015-11-18,12.94,13.16,12.86,13.15,12790056,KEY
2015-11-19,13.11,13.16,12.98,13.08,8498938,KEY
2015-11-20,13.14,13.2,12.99,13.08,9700569,KEY
2015-11-23,13.17,13.26,13.06,13.09,10416952,KEY
2015-11-24,13.03,13.16,12.89,13.14,10345071,KEY
2015-11-25,13.15,13.275,13.075,13.15,10673603,KEY
2015-11-27,13.13,13.16,13.01,13.14,4660362,KEY
2015-11-30,13.14,13.205,13.04,13.11,10033704,KEY
2015-12-01,13.17,13.34,13.09,13.3,11579192,KEY
2015-12-02,13.34,13.41,13.1,13.13,12436697,KEY
2015-12-03,13.2,13.24,12.92,12.95,14493996,KEY
2015-12-04,13.01,13.44,12.915,13.41,19083070,KEY
2015-12-07,13.38,13.4,13.16,13.24,11457643,KEY
2015-12-08,13.13,13.24,13.0,13.04,11474043,KEY
2015-12-09,12.98,13.18,12.69,12.85,17421050,KEY
2015-12-10,12.88,13.22,12.805,13.01,11600243,KEY
2015-12-11,12.8,12.91,12.68,12.74,13766076,KEY
2015-12-14,12.76,12.95,12.5,12.7,15840335,KEY
2015-12-15,12.87,13.2,12.87,13.13,17264313,KEY
2015-12-16,13.24,13.41,12.98,13.37,18795418,KEY
2015-12-17,13.4,13.47,12.99,13.0,15347188,KEY
2015-12-18,12.91,12.93,12.65,12.67,37628045,KEY
2015-12-21,12.73,12.85,12.6299,12.84,13522477,KEY
2015-12-22,12.92,13.04,12.72,13.0,11805879,KEY
2015-12-23,13.08,13.35,12.945,13.34,14053838,KEY
2015-12-24,13.32,13.4,13.29,13.33,4296316,KEY
2015-12-28,13.27,13.31,13.12,13.3,10550568,KEY
2015-12-29,13.38,13.46,13.295,13.42,7872809,KEY
2015-12-30,13.38,13.38,13.25,13.25,7118606,KEY
2015-12-31,13.17,13.37,13.13,13.19,9559856,KEY
2016-01-04,12.99,13.03,12.85,12.96,18056981,KEY
2016-01-05,13.01,13.08,12.75,12.85,18014714,KEY
2016-01-06,12.69,12.81,12.59,12.62,20747041,KEY
2016-01-07,12.43,12.5799,12.15,12.18,20453005,KEY
2016-01-08,12.29,12.335,11.89,11.92,14347109,KEY
2016-01-11,11.99,12.065,11.75,11.94,22337883,KEY
2016-01-12,12.1,12.12,11.745,12.05,14513821,KEY
2016-01-13,12.13,12.18,11.575,11.68,22164739,KEY
2016-01-14,11.78,11.92,11.55,11.83,16909250,KEY
2016-01-15,11.36,11.58,11.28,11.51,19433168,KEY
2016-01-19,11.65,11.69,11.25,11.33,14662066,KEY
2016-01-20,11.1,11.32,10.78,11.2,29515223,KEY
2016-01-21,10.88,11.47,10.84,11.17,22749760,KEY
2016-01-22,11.36,11.57,11.26,11.32,20038194,KEY
2016-01-25,11.28,11.31,10.81,10.85,18892871,KEY
2016-01-26,10.91,11.07,10.85,10.94,16094875,KEY
2016-01-27,10.89,11.275,10.86,10.92,16773910,KEY
2016-01-28,11.13,11.25,10.955,11.08,13991205,KEY
2016-01-29,11.15,11.2,10.95,11.16,17297955,KEY
2016-02-01,11.25,11.25,11.02,11.08,14086563,KEY
2016-02-02,10.91,10.91,10.7,10.76,16507056,KEY
2016-02-03,10.83,10.85,10.32,10.78,23400678,KEY
2016-02-04,10.74,11.0,10.72,10.91,17267447,KEY
2016-02-05,11.02,11.1,10.77,10.8,17348793,KEY
2016-02-08,10.68,10.685,10.44,10.55,14660008,KEY
2016-02-09,10.37,10.73,10.335,10.64,13925266,KEY
2016-02-10,10.74,10.8,10.45,10.52,22141204,KEY
2016-02-11,10.17,10.19,9.88,10.0,25375924,KEY
2016-02-12,10.19,10.59,10.15,10.49,15587507,KEY
2016-02-16,10.81,11.08,10.585,10.91,17656101,KEY
2016-02-17,11.04,11.145,10.86,10.93,16957981,KEY
2016-02-18,10.98,10.98,10.5,10.64,30584242,KEY
2016-02-19,10.56,10.77,10.49,10.7,13448762,KEY
2016-02-22,10.84,10.94,10.77,10.93,12653986,KEY
2016-02-23,10.9,10.91,10.57,10.63,10715073,KEY
2016-02-24,10.47,10.5666,10.23,10.54,11566413,KEY
2016-02-25,10.58,10.73,10.49,10.69,11139797,KEY
2016-02-26,10.79,10.87,10.62,10.72,21332747,KEY
2016-02-29,10.71,10.725,10.45,10.55,17371997,KEY
2016-03-01,10.6,10.99,10.57,10.9,29905440,KEY
2016-03-02,10.91,11.31,10.91,11.31,21916731,KEY
2016-03-03,11.31,11.47,11.22,11.47,12147945,KEY
2016-03-04,11.57,11.74,11.49,11.55,13573172,KEY
2016-03-07,11.44,11.54,11.35,11.44,8270409,KEY
2016-03-08,11.29,11.34,11.03,11.09,11340547,KEY
2016-03-09,11.14,11.205,10.85,10.9,11315756,KEY
2016-03-10,10.99,11.07,10.75,10.96,12655026,KEY
2016-03-11,11.09,11.26,11.035,11.22,11362499,KEY
2016-03-14,11.22,11.23,11.03,11.14,12993873,KEY
2016-03-15,11.03,11.17,10.96,11.17,11643189,KEY
2016-03-16,11.15,11.34,10.96,11.01,14411583,KEY
2016-03-17,10.98,11.2,10.86,11.13,15026810,KEY
2016-03-18,11.23,11.45,11.2,11.39,22896115,KEY
2016-03-21,11.35,11.525,11.33,11.43,10597718,KEY
2016-03-22,11.3,11.49,11.265,11.41,12373339,KEY
2016-03-23,11.39,11.4,11.19,11.26,12352924,KEY
2016-03-24,11.17,11.2,11.01,11.19,9821573,KEY
2016-03-28,11.22,11.27,11.125,11.18,8497360,KEY
2016-03-29,11.08,11.08,10.87,11.02,13520399,KEY
2016-03-30,11.11,11.29,11.05,11.15,13201033,KEY
2016-03-31,11.11,11.2,10.95,11.04,11399091,KEY
2016-04-01,10.96,11.04,10.8,10.97,11830994,KEY
2016-04-04,10.94,11.22,10.89,10.96,10777667,KEY
2016-04-05,10.8,10.91,10.76,10.8,12108389,KEY
2016-04-06,10.81,11.045,10.74,10.99,13826043,KEY
2016-04-07,10.83,10.91,10.6,10.66,15151291,KEY
2016-04-08,10.8,10.96,10.71,10.72,8845622,KEY
2016-04-11,10.82,11.02,10.8,10.89,11674906,KEY
2016-04-12,10.89,11.03,10.84,11.02,9191416,KEY
2016-04-13,11.16,11.58,11.13,11.5,17835400,KEY
2016-04-14,11.46,11.87,11.44,11.73,16379471,KEY
2016-04-15,11.8,11.8,11.63,11.7,10827911,KEY
2016-04-18,11.6,11.86,11.5841,11.79,8620836,KEY
2016-04-19,11.82,12.03,11.8,11.98,12333340,KEY
2016-04-20,12.04,12.16,11.95,12.14,16214413,KEY
2016-04-21,12.02,12.51,12.0,12.29,18988598,KEY
2016-04-22,12.32,12.655,12.31,12.58,16757460,KEY
2016-04-25,12.53,12.54,12.32,12.41,11495198,KEY
2016-04-26,12.49,12.64,12.38,12.57,11115417,KEY
2016-04-27,12.58,12.675,12.45,12.57,10789696,KEY
2016-04-28,12.45,12.64,12.36,12.42,13238963,KEY
2016-04-29,12.31,12.44,12.19,12.29,17204576,KEY
2016-05-02,12.37,12.52,12.2,12.46,12211836,KEY
2016-05-03,12.27,12.29,12.05,12.19,12778110,KEY
2016-05-04,12.06,12.12,11.7701,11.89,13918339,KEY
2016-05-05,11.92,12.0,11.775,11.87,10546287,KEY
2016-05-06,11.76,11.92,11.72,11.88,10155864,KEY
2016-05-09,11.87,11.96,11.7,11.8,11077982,KEY
2016-05-10,11.91,12.09,11.9,12.03,10045005,KEY
2016-05-11,11.99,12.17,11.96,11.96,9009536,KEY
2016-05-12,12.04,12.16,11.79,11.88,8357530,KEY
2016-05-13,11.86,12.04,11.63,11.67,8960162,KEY
2016-05-16,11.7,11.95,11.6675,11.9,10715094,KEY
2016-05-17,11.85,12.08,11.76,11.94,11117158,KEY
2016-05-18,11.93,12.57,11.92,12.52,19138885,KEY
2016-05-19,12.49,12.67,12.28,12.39,14295871,KEY
2016-05-20,12.44,12.6,12.42,12.48,9114099,KEY
2016-05-23,12.48,12.56,12.31,12.48,9997640,KEY
2016-05-24,12.6,12.8,12.56,12.75,11101501,KEY
2016-05-25,12.83,13.08,12.83,12.96,14015643,KEY
2016-05-26,12.93,12.94,12.69,12.75,7934697,KEY
2016-05-27,12.78,12.96,12.75,12.88,13414944,KEY
2016-05-31,12.94,12.98,12.76,12.82,13959389,KEY
2016-06-01,12.67,12.93,12.56,12.89,12618830,KEY
2016-06-02,12.85,12.98,12.78,12.96,8505156,KEY
2016-06-03,12.42,12.73,12.39,12.71,10768253,KEY
2016-06-06,12.73,12.965,12.71,12.84,13909514,KEY
2016-06-07,12.87,12.88,12.68,12.69,9853646,KEY
2016-06-08,12.68,12.79,12.62,12.7,13970209,KEY
2016-06-09,12.6,12.61,12.29,12.44,14828641,KEY
2016-06-10,12.31,12.315,12.18,12.25,11391627,KEY
2016-06-13,12.17,12.33,12.07,12.08,10793378,KEY
2016-06-14,11.99,12.16,11.53,11.65,19381879,KEY
2016-06-15,11.67,11.89,11.62,11.66,11802392,KEY
2016-06-16,11.56,11.59,11.34,11.53,15131847,KEY
2016-06-17,11.48,11.7756,11.48,11.62,15680203,KEY
2016-06-20,11.81,11.96,11.57,11.6,10528273,KEY
2016-06-21,11.65,11.69,11.46,11.63,10815279,KEY
2016-06-22,11.64,11.8,11.56,11.57,8454664,KEY
2016-06-23,11.76,11.99,11.76,11.99,10457551,KEY
2016-06-24,11.28,11.49,11.05,11.07,24581159,KEY
2016-06-27,10.92,10.92,10.21,10.29,23680629,KEY
2016-06-28,10.54,10.7,10.35,10.67,29016410,KEY
2016-06-29,10.8,10.88,10.55,10.82,21876578,KEY
2016-06-30,11.03,11.05,10.8,11.05,23249009,KEY
2016-07-01,10.97,11.11,10.88,10.96,17636815,KEY
2016-07-05,10.93,10.96,10.6,10.68,14182079,KEY
2016-07-06,10.55,10.85,10.38,10.8,16081699,KEY
2016-07-07,10.81,11.09,10.81,10.94,14513471,KEY
2016-07-08,11.17,11.29,11.065,11.09,14107496,KEY
2016-07-11,11.24,11.36,11.17,11.22,11285757,KEY
2016-07-12,11.4,11.555,11.38,11.47,15119153,KEY
2016-07-13,11.53,11.61,11.375,11.56,13072137,KEY
2016-07-14,11.83,11.89,11.73,11.78,14764251,KEY
2016-07-15,11.86,11.91,11.64,11.7,12625596,KEY
2016-07-18,11.69,11.75,11.62,11.73,9255791,KEY
2016-07-19,11.67,11.8165,11.61,11.72,7787208,KEY
2016-07-20,11.77,11.84,11.629,11.82,9376435,KEY
2016-07-21,11.78,11.9,11.64,11.68,10628501,KEY
2016-07-22,11.72,11.83,11.62,11.81,11517901,KEY
2016-07-25,11.77,11.84,11.64,11.68,14631750,KEY
2016-07-26,11.66,11.71,11.44,11.61,25149922,KEY
2016-07-27,11.57,11.72,11.53,11.57,18790077,KEY
2016-07-28,11.56,11.725,11.47,11.65,14125959,KEY
2016-07-29,11.57,11.82,11.57,11.7,76853316,KEY
2016-08-01,11.68,11.8,11.45,11.48,16378726,KEY
2016-08-02,11.46,11.52,11.35,11.45,17540426,KEY
2016-08-03,11.445,11.68,11.445,11.67,18294062,KEY
2016-08-04,11.67,11.8,11.67,11.73,14563476,KEY
2016-08-05,11.91,12.27,11.885,12.26,23633784,KEY
2016-08-08,12.3,12.3956,12.15,12.17,18593876,KEY
2016-08-09,12.19,12.3,12.1599,12.24,17562153,KEY
2016-08-10,12.21,12.27,12.12,12.12,22098360,KEY
2016-08-11,12.16,12.19,12.08,12.12,11629815,KEY
2016-08-12,12.01,12.02,11.89,11.99,13092431,KEY
2016-08-15,12.07,12.22,12.06,12.2,15115257,KEY
2016-08-16,12.12,12.2756,12.07,12.17,14435983,KEY
2016-08-17,12.19,12.28,12.14,12.19,15336940,KEY
2016-08-18,12.18,12.349,12.14,12.21,14221672,KEY
2016-08-19,12.19,12.26,12.145,12.23,14174251,KEY
2016-08-22,12.21,12.3256,12.13,12.18,21943584,KEY
2016-08-23,12.24,12.265,12.13,12.14,11203565,KEY
2016-08-24,12.17,12.22,12.055,12.08,20848971,KEY
2016-08-25,12.07,12.28,12.07,12.26,19800041,KEY
2016-08-26,12.29,12.43,12.195,12.32,19061122,KEY
2016-08-29,12.23,12.4156,12.23,12.32,15686371,KEY
2016-08-30,12.35,12.5,12.3459,12.49,10910021,KEY
2016-08-31,12.53,12.6,12.41,12.56,20063485,KEY
2016-09-01,12.6,12.64,12.3,12.44,13130095,KEY
2016-09-02,12.5,12.57,12.35,12.55,13488037,KEY
2016-09-06,12.54,12.56,12.24,12.35,13430526,KEY
2016-09-07,12.31,12.4,12.24,12.37,11151442,KEY
2016-09-08,12.4,12.45,12.28,12.4,17418592,KEY
2016-09-09,12.36,12.54,12.26,12.26,18967736,KEY
2016-09-12,12.18,12.62,12.08,12.62,26413007,KEY
2016-09-13,12.45,12.47,12.18,12.32,19901751,KEY
2016-09-14,12.31,12.395,12.19,12.22,14041629,KEY
2016-09-15,12.17,12.39,12.15,12.37,14141494,KEY
2016-09-16,12.24,12.28,12.13,12.26,17026410,KEY
2016-09-19,12.33,12.39,12.195,12.26,9640304,KEY
2016-09-20,12.38,12.39,12.14,12.19,8812983,KEY
2016-09-21,12.24,12.31,12.08,12.24,14128943,KEY
2016-09-22,12.29,12.37,12.255,12.34,13022922,KEY
2016-09-23,12.3,12.4656,12.26,12.31,11499121,KEY
2016-09-26,12.2,12.26,11.994,12.01,17728618,KEY
2016-09-27,11.96,12.18,11.89,12.15,13497281,KEY
2016-09-28,12.18,12.25,12.05,12.24,11451505,KEY
2016-09-29,12.2,12.37,11.97,12.05,13195708,KEY
2016-09-30,12.12,12.22,12.0,12.17,22705265,KEY
2016-10-03,12.11,12.22,12.055,12.15,11002194,KEY
2016-10-04,12.21,12.565,12.18,12.41,15709530,KEY
2016-10-05,12.47,12.79,12.47,12.76,15362282,KEY
2016-10-06,12.78,12.85,12.68,12.73,10160272,KEY
2016-10-07,12.71,12.82,12.56,12.68,10867806,KEY
2016-10-10,12.82,12.895,12.775,12.8,10389560,KEY
2016-10-11,12.78,12.84,12.63,12.74,15710884,KEY
2016-10-12,12.75,12.79,12.65,12.7,18754042,KEY
2016-10-13,12.55,12.57,12.2,12.31,14401533,KEY
2016-10-14,12.53,12.62,12.42,12.52,14724315,KEY
2016-10-17,12.54,12.57,12.33,12.35,9379584,KEY
2016-10-18,12.54,12.65,12.36,12.63,18228829,KEY
2016-10-19,12.7,12.98,12.67,12.92,15884380,KEY
2016-10-20,12.92,13.15,12.88,13.02,19806796,KEY
2016-10-21,12.91,13.06,12.84,13.04,10194614,KEY
2016-10-24,13.1,13.25,13.09,13.1,12880843,KEY
2016-10-25,13.31,13.89,13.2,13.87,36703575,KEY
2016-10-26,13.87,14.27,13.85,14.18,24081102,KEY
2016-10-27,14.27,14.38,14.16,14.27,15352414,KEY
2016-10-28,14.29,14.33,14.0,14.07,18812743,KEY
2016-10-31,14.15,14.24,14.07,14.12,11500494,KEY
2016-11-01,14.21,14.28,13.95,14.14,15735625,KEY
2016-11-02,14.1,14.1,13.83,13.95,13887297,KEY
2016-11-03,13.95,14.19,13.94,13.96,14461845,KEY
2016-11-04,13.98,14.17,13.85,14.05,13876213,KEY
2016-11-07,14.34,14.58,14.34,14.54,17217876,KEY
2016-11-08,14.43,14.51,14.165,14.41,17263257,KEY
2016-11-09,14.66,15.31,14.56,15.23,33339985,KEY
2016-11-10,15.5,16.04,15.28,15.79,28197802,KEY
2016-11-11,15.72,16.35,15.62,16.33,32090770,KEY
2016-11-14,16.6,17.07,16.46,16.79,32390461,KEY
2016-11-15,16.63,17.12,16.33,17.09,26637678,KEY
2016-11-16,16.67,16.97,16.54,16.73,23338603,KEY
2016-11-17,16.78,17.01,16.72,17.0,25404413,KEY
2016-11-18,17.05,17.1,16.915,17.01,16480732,KEY
2016-11-21,17.15,17.29,16.965,17.18,16731373,KEY
2016-11-22,17.27,17.31,17.07,17.18,13703949,KEY
2016-11-23,17.33,17.57,17.28,17.52,16881852,KEY
2016-11-25,17.41,17.44,17.2,17.33,6134531,KEY
2016-11-28,17.21,17.3,16.94,17.0,12059861,KEY
2016-11-29,17.03,17.22,16.96,17.01,10081906,KEY
2016-11-30,17.42,17.59,17.2,17.31,18361320,KEY
2016-12-01,17.42,17.87,17.42,17.86,15567064,KEY
2016-12-02,17.88,17.99,17.58,17.9,17003701,KEY
2016-12-05,17.89,18.01,17.62,17.7,19851784,KEY
2016-12-06,17.86,17.98,17.585,17.95,12578939,KEY
2016-12-07,17.97,18.3,17.85,18.25,14123862,KEY
2016-12-08,18.4,18.61,18.17,18.37,14593387,KEY
2016-12-09,18.54,18.54,18.19,18.46,11221681,KEY
2016-12-12,18.37,18.465,18.045,18.2,14297297,KEY
2016-12-13,18.28,18.44,17.85,18.08,17939927,KEY
2016-12-14,17.92,18.55,17.72,18.14,20833559,KEY
2016-12-15,18.21,18.49,18.02,18.37,14944454,KEY
2016-12-16,18.46,18.49,18.11,18.16,24526626,KEY
2016-12-19,18.06,18.22,17.92,18.17,13964776,KEY
2016-12-20,18.32,18.5,18.27,18.46,8635023,KEY
2016-12-21,18.47,18.5,18.3163,18.32,6923949,KEY
2016-12-22,18.35,18.48,18.24,18.36,9142343,KEY
2016-12-23,18.38,18.53,18.26,18.47,6766777,KEY
2016-12-27,18.5,18.62,18.47,18.54,4867678,KEY
2016-12-28,18.54,18.55,18.23,18.26,7066514,KEY
2016-12-29,18.27,18.29,17.97,18.11,10072725,KEY
2016-12-30,18.17,18.43,18.07,18.27,10246046,KEY
2017-01-03,18.51,18.66,18.16,18.26,13642621,KEY
2017-01-04,18.36,18.62,18.35,18.51,9966355,KEY
2017-01-05,18.46,18.59,18.15,18.28,13709244,KEY
2017-01-06,18.4,18.5,18.29,18.32,9897927,KEY
2017-01-09,18.24,18.35,18.015,18.26,9481339,KEY
2017-01-10,18.31,18.6,18.17,18.48,9456453,KEY
2017-01-11,18.42,18.59,18.22,18.59,10540853,KEY
2017-01-12,18.49,18.53,18.11,18.29,11324363,KEY
2017-01-13,18.38,18.77,18.38,18.58,10607461,KEY
2017-01-17,18.4,18.4,17.6901,17.71,25013252,KEY
2017-01-18,17.84,18.14,17.6114,18.13,20128305,KEY
2017-01-19,18.16,18.209,17.65,17.84,18762949,KEY
2017-01-20,17.86,18.04,17.75,17.86,12979800,KEY
2017-01-23,17.86,17.92,17.615,17.69,10613980,KEY
2017-01-24,17.76,18.08,17.675,18.05,15465370,KEY
2017-01-25,18.33,18.425,18.14,18.4,9305538,KEY
2017-01-26,18.43,18.57,18.33,18.45,10799916,KEY
2017-01-27,18.4,18.45,18.27,18.3,6536901,KEY
2017-01-30,18.18,18.18,17.785,18.07,10050380,KEY
2017-01-31,18.07,18.21,17.81,17.97,8012829,KEY
2017-02-01,18.19,18.33,17.96,18.04,10218177,KEY
2017-02-02,17.88,17.88,17.67,17.84,12656939,KEY
2017-02-03,18.11,18.44,17.93,18.37,11745326,KEY
2017-02-06,18.24,18.435,18.2,18.27,9110324,KEY
2017-02-07,18.38,18.41,18.03,18.09,7904335,KEY
2017-02-08,17.93,17.94,17.58,17.83,11922987,KEY
2017-02-09,17.99,18.18,17.85,18.14,11387193,KEY
2017-02-10,18.22,18.32,18.12,18.26,8965608,KEY
2017-02-13,18.39,18.64,18.35,18.46,10405899,KEY
2017-02-14,18.48,18.93,18.44,18.87,9949359,KEY
2017-02-15,19.12,19.21,18.88,19.1,14834163,KEY
2017-02-16,19.1,19.11,18.85,18.99,7250241,KEY
2017-02-17,18.8,19.0,18.65,18.96,8007180,KEY
2017-02-21,19.1,19.17,18.95,19.06,7715260,KEY
2017-02-22,18.91,19.02,18.82,18.93,8672400,KEY
2017-02-23,18.94,19.07,18.7,19.06,10621827,KEY
2017-02-24,18.76,18.88,18.56,18.74,16457069,KEY
2017-02-27,18.78,18.89,18.73,18.84,6799431,KEY
2017-02-28,18.72,18.825,18.67,18.77,8761400,KEY
2017-03-01,19.1,19.53,19.1,19.36,14867026,KEY
2017-03-02,19.47,19.5,18.85,18.88,12370835,KEY
2017-03-03,18.94,19.115,18.9,19.07,9912814,KEY
2017-03-06,18.94,19.07,18.74,18.99,10382434,KEY
2017-03-07,18.99,19.03,18.77,18.79,8112964,KEY
2017-03-08,19.05,19.14,18.7301,18.79,7924626,KEY
2017-03-09,18.83,19.09,18.8,18.84,8503220,KEY
2017-03-10,18.97,19.01,18.32,18.58,14500144,KEY
2017-03-13,18.6,18.67,18.42,18.53,8302478,KEY
2017-03-14,18.4,18.47,18.12,18.47,9310966,KEY
2017-03-15,18.56,18.75,18.31,18.33,15198901,KEY
2017-03-16,18.42,18.6,18.33,18.47,9758344,KEY
2017-03-17,18.47,18.55,18.25,18.35,18996369,KEY
2017-03-20,18.28,18.39,18.08,18.08,11919891,KEY
2017-03-21,18.19,18.2,16.85,16.9,25665425,KEY
2017-03-22,16.81,17.27,16.55,17.15,19036610,KEY
2017-03-23,17.08,17.5,17.0,17.25,10054496,KEY
2017-03-24,17.31,17.395,17.0701,17.24,9196163,KEY
2017-03-27,16.66,17.2,16.54,17.18,10813311,KEY
2017-03-28,17.14,17.61,17.13,17.49,9128448,KEY
2017-03-29,17.49,17.58,17.335,17.51,9244895,KEY
2017-03-30,17.5,18.04,17.49,17.99,14974428,KEY
2017-03-31,17.85,17.95,17.76,17.78,11159648,KEY
2017-04-03,17.84,17.87,17.45,17.73,8265695,KEY
2017-04-04,17.55,17.73,17.5,17.59,8679320,KEY
2017-04-05,17.9,17.9,17.19,17.2,16060247,KEY
2017-04-06,17.21,17.565,17.1,17.52,9486626,KEY
2017-04-07,17.36,17.59,17.3,17.44,7101085,KEY
2017-04-10,17.4,17.53,17.14,17.31,10017251,KEY
2017-04-11,17.21,17.34,17.015,17.33,7534336,KEY
2017-04-12,17.31,17.355,17.06,17.17,8820258,KEY
2017-04-13,17.07,17.37,16.91,17.0,13661676,KEY
2017-04-17,17.01,17.38,16.95,17.34,8083349,KEY
2017-04-18,17.17,17.37,17.02,17.2,10552744,KEY
2017-04-19,17.32,17.58,17.23,17.37,11069734,KEY
2017-04-20,17.87,18.47,17.81,18.21,16549104,KEY
2017-04-21,18.09,18.35,17.91,18.15,13161255,KEY
2017-04-24,18.77,18.945,18.52,18.55,14744769,KEY
2017-04-25,18.71,18.88,18.6,18.62,9324885,KEY
2017-04-26,18.6,18.87,18.56,18.68,8654975,KEY
2017-04-27,18.69,18.74,18.32,18.37,9381057,KEY
2017-04-28,18.35,18.56,18.22,18.24,8575025,KEY
2017-05-01,18.39,18.695,18.26,18.55,9210124,KEY
2017-05-02,18.58,18.6,18.305,18.48,5467447,KEY
2017-05-03,18.38,18.87,18.35,18.86,9104232,KEY
2017-05-04,18.94,19.09,18.79,18.9,10110164,KEY
2017-05-05,18.94,18.98,18.72,18.73,6969295,KEY
2017-05-08,18.71,18.8,18.63,18.67,6396477,KEY
2017-05-09,18.68,18.85,18.4,18.47,6760731,KEY
2017-05-10,18.37,18.55,18.31,18.5,6786684,KEY
2017-05-11,18.435,18.485,18.13,18.24,9310237,KEY
2017-05-12,18.1,18.22,17.92,18.21,8477038,KEY
2017-05-15,18.295,18.46,18.27,18.41,4305730,KEY
2017-05-16,18.44,18.57,18.195,18.54,10647645,KEY
2017-05-17,18.06,18.18,17.48,17.65,14381578,KEY
2017-05-18,17.63,17.815,17.47,17.68,10633298,KEY
2017-05-19,17.75,17.945,17.69,17.73,6391403,KEY
2017-05-22,17.83,17.87,17.61,17.71,7368830,KEY
2017-05-23,17.73,18.14,17.58,18.05,7992560,KEY
2017-05-24,18.11,18.13,17.85,18.07,10661183,KEY
2017-05-25,18.01,18.25,17.93,18.14,9943306,KEY
2017-05-26,18.07,18.19,17.9105,17.99,7116277,KEY
2017-05-30,17.86,17.92,17.67,17.83,6391930,KEY
2017-05-31,17.84,17.89,17.4,17.47,14720388,KEY
2017-06-01,17.58,17.755,17.35,17.66,22276098,KEY
2017-06-02,17.41,17.52,17.26,17.41,15596383,KEY
2017-06-05,17.43,17.69,17.41,17.49,14822808,KEY
2017-06-06,17.29,17.6,17.2,17.49,10812427,KEY
2017-06-07,17.59,17.9,17.5,17.8,15073415,KEY
2017-06-08,17.79,18.43,17.69,18.2,15657347,KEY
2017-06-09,18.38,18.74,18.35,18.62,13901882,KEY
2017-06-12,18.65,18.9055,18.5,18.58,11281329,KEY
2017-06-13,18.7,18.82,18.61,18.67,10203414,KEY
2017-06-14,18.5,18.82,18.3,18.8,10790798,KEY
2017-06-15,18.64,18.9,18.62,18.68,6848643,KEY
2017-06-16,18.67,18.71,18.48,18.54,12042844,KEY
2017-06-19,18.68,18.89,18.67,18.79,8896837,KEY
2017-06-20,18.76,18.76,18.57,18.57,5331678,KEY
2017-06-21,18.63,18.63,18.32,18.39,6954039,KEY
2017-06-22,18.35,18.4,18.08,18.2,7246037,KEY
2017-06-23,18.3,18.3,17.79,17.9,9008191,KEY
2017-06-26,17.94,18.25,17.86,18.12,7524313,KEY
2017-06-27,18.23,18.535,18.2,18.2,8513617,KEY
2017-06-28,18.36,18.61,18.32,18.38,10452192,KEY
2017-06-29,18.82,19.1,18.52,18.73,12974690,KEY
2017-06-30,18.8,18.89,18.5534,18.74,8456670,KEY
2017-07-03,18.9,19.18,18.87,19.02,4962065,KEY
2017-07-05,19.07,19.2,18.8,19.2,9349513,KEY
2017-07-06,19.18,19.34,18.96,19.0,10376125,KEY
2017-07-07,19.09,19.29,18.965,19.22,8669522,KEY
2017-07-10,19.25,19.39,19.16,19.29,7303852,KEY
2017-07-11,19.4,19.475,19.22,19.24,9377239,KEY
2017-07-12,19.16,19.27,19.0,19.15,7816880,KEY
2017-07-13,19.2,19.38,19.16,19.37,6481284,KEY
2017-07-14,19.11,19.33,18.9,19.21,10806355,KEY
2017-07-17,19.18,19.18,18.985,19.14,8730999,KEY
2017-07-18,19.0,19.0901,18.835,18.95,8289781,KEY
2017-07-19,19.0,19.12,18.84,19.07,9973291,KEY
2017-07-20,18.74,18.75,18.14,18.37,24780683,KEY
2017-07-21,18.42,18.49,17.96,18.02,18742938,KEY
2017-07-24,18.01,18.4,18.01,18.3,12013334,KEY
2017-07-25,18.64,18.77,18.46,18.48,14646299,KEY
2017-07-26,18.55,18.55,17.965,18.03,12352705,KEY
2017-07-27,18.09,18.12,17.91,18.06,13765495,KEY
2017-07-28,18.07,18.14,17.73,17.91,13865028,KEY
2017-07-31,18.02,18.22,17.9825,18.04,12128873,KEY
2017-08-01,18.23,18.705,18.22,18.4,14673571,KEY
2017-08-02,18.09,18.2,18.03,18.07,8670154,KEY
2017-08-03,18.06,18.14,17.98,18.03,9882993,KEY
2017-08-04,18.23,18.705,18.22,18.4,14673671,KEY
2017-08-07,18.44,18.5,18.29,18.32,8134678,KEY
2017-08-08,18.3,18.705,18.23,18.35,8701214,KEY
2017-08-09,18.16,18.275,18.045,18.12,8139604,KEY
2017-08-10,17.94,17.97,17.6,17.62,10471838,KEY
2017-08-11,17.65,17.79,17.39,17.52,12267569,KEY
2017-08-14,17.8,17.92,17.68,17.91,8556733,KEY
2017-08-15,18.09,18.21,17.9,17.91,7790505,KEY
2017-08-16,18.0,18.06,17.855,17.98,15221040,KEY
2017-08-17,17.9,18.16,17.76,17.79,36375910,KEY
2017-08-18,17.72,17.805,17.515,17.59,16152472,KEY
2017-08-21,17.57,17.6,17.3,17.41,8797039,KEY
2017-08-22,17.48,17.67,17.44,17.62,8196615,KEY
2017-08-23,17.45,17.78,17.44,17.68,8521268,KEY
2017-08-24,17.74,17.8,17.575,17.64,8795601,KEY
2017-08-25,17.61,17.71,17.565,17.59,6758589,KEY
2017-08-28,17.6,17.67,17.37,17.39,4875326,KEY
2017-08-29,17.14,17.285,16.985,17.25,9544361,KEY
2017-08-30,17.3,17.41,17.22,17.28,6742602,KEY
2017-08-31,17.36,17.4,17.2,17.21,6444268,KEY
2017-09-01,17.27,17.47,17.19,17.36,7521447,KEY
2017-09-05,17.18,17.21,16.78,16.79,11864056,KEY
2017-09-06,16.89,17.085,16.79,16.91,7144453,KEY
2017-09-07,16.89,16.89,16.28,16.47,12218544,KEY
2017-09-08,16.44,16.75,16.42,16.62,7748742,KEY
2017-09-11,16.84,17.18,16.84,17.03,8059083,KEY
2017-09-12,17.13,17.61,17.11,17.46,12452611,KEY
2017-09-13,17.43,17.87,17.38,17.86,13308136,KEY
2017-09-14,17.92,18.11,17.82,17.88,14608706,KEY
2017-09-15,17.82,17.93,17.65,17.92,12743253,KEY
2017-09-18,17.97,18.195,17.91,18.09,9390080,KEY
2017-09-19,18.1,18.21,17.96,18.12,11923239,KEY
2017-09-20,18.11,18.19,17.78,18.15,19322821,KEY
2017-09-21,18.11,18.3075,17.99,18.25,14381588,KEY
2017-09-22,18.2,18.355,18.055,18.32,7692423,KEY
2017-09-25,18.27,18.43,18.15,18.27,6628614,KEY
2017-09-26,18.32,18.41,18.21,18.34,5586089,KEY
2017-09-27,18.66,18.79,18.45,18.67,10743782,KEY
2017-09-28,18.69,18.72,18.4217,18.66,7268862,KEY
2017-09-29,18.58,18.94,18.58,18.82,6927564,KEY
2017-10-02,18.88,18.97,18.68,18.9,11678865,KEY
2017-10-03,18.91,18.97,18.66,18.74,6771770,KEY
2017-10-04,18.7,18.76,18.54,18.57,8185091,KEY
2017-10-05,18.59,18.8752,18.485,18.77,13747773,KEY
2017-10-06,18.83,19.0299,18.67,18.69,11723605,KEY
2017-10-09,18.73,18.75,18.52,18.57,8619661,KEY
2017-10-10,18.56,18.72,18.545,18.65,11992751,KEY
2017-10-11,18.58,18.64,18.42,18.44,12377756,KEY
2017-10-12,18.5,18.5463,18.22,18.24,16322817,KEY
2017-10-13,18.19,18.4,17.97,18.19,13147824,KEY
2017-10-16,18.22,18.46,18.18,18.43,13250382,KEY
2017-10-17,18.45,18.52,18.15,18.19,8031926,KEY
2017-10-18,18.29,18.62,18.085,18.58,25823022,KEY
2017-10-19,17.97,18.29,17.76,18.25,22308163,KEY
2017-10-20,18.46,18.52,18.31,18.49,12365385,KEY
2017-10-23,18.53,18.675,18.43,18.45,10385264,KEY
2017-10-24,18.55,18.74,18.43,18.46,11723013,KEY
2017-10-25,18.81,18.82,18.195,18.32,10929199,KEY
2017-10-26,18.34,18.62,18.29,18.52,14302363,KEY
2017-10-27,18.45,18.49,18.32,18.37,10633113,KEY
2017-10-30,18.25,18.41,18.14,18.23,6445278,KEY
2017-10-31,18.27,18.45,18.23,18.25,8859813,KEY
2017-11-01,18.33,18.575,18.27,18.28,7484556,KEY
2017-11-02,18.23,18.4699,18.11,18.44,10790143,KEY
2017-11-03,18.4,18.56,18.25,18.51,8553394,KEY
2017-11-06,18.47,18.64,18.39,18.58,11973005,KEY
2017-11-07,18.59,18.695,18.03,18.1,14024521,KEY
2017-11-08,18.05,18.09,17.87,17.93,11375029,KEY
2017-11-09,17.8,18.01,17.55,17.85,11951002,KEY
2017-11-10,17.93,18.035,17.63,17.64,11448737,KEY
2017-11-13,17.5,17.97,17.4,17.92,8339978,KEY
2017-11-14,17.85,18.28,17.82,18.25,12814036,KEY
2017-11-15,18.06,18.32,17.92,18.14,11023009,KEY
2017-11-16,18.24,18.34,18.11,18.13,7449201,KEY
2017-11-17,18.02,18.3495,18.0,18.31,9553701,KEY
2017-11-20,18.36,18.47,18.22,18.46,10361801,KEY
2017-11-21,18.49,18.49,18.24,18.28,8848534,KEY
2017-11-22,18.31,18.38,18.15,18.16,9207873,KEY
2017-11-24,18.29,18.29,18.12,18.14,3628843,KEY
2017-11-27,18.06,18.11,17.95,18.01,8470596,KEY
2017-11-28,18.08,18.52,18.005,18.48,19384451,KEY
2017-11-29,18.66,19.125,18.6136,19.01,17054207,KEY
2017-11-30,19.14,19.38,18.94,18.98,19811970,KEY
2017-12-01,19.01,19.21,18.54,19.13,15609957,KEY
2017-12-04,19.51,19.93,19.47,19.63,16942201,KEY
2017-12-05,19.63,19.74,19.28,19.33,9827743,KEY
2017-12-06,19.23,19.65,19.21,19.38,10170261,KEY
2017-12-07,19.32,19.78,19.27,19.74,10268264,KEY
2017-12-08,19.82,19.89,19.6,19.89,10344169,KEY
2017-12-11,19.87,20.07,19.63,19.73,9581845,KEY
2017-12-12,19.83,20.06,19.75,20.0,8910380,KEY
2017-12-13,19.97,20.15,19.69,19.7,9142091,KEY
2017-12-14,19.8,19.93,19.44,19.52,8270455,KEY
2017-12-15,19.62,19.97,19.585,19.76,16624327,KEY
2017-12-18,20.0,20.195,19.965,20.16,11163061,KEY
2017-12-19,20.2,20.2967,20.1,20.12,9227711,KEY
2017-12-20,20.29,20.33,19.9234,20.09,7105578,KEY
2017-12-21,20.19,20.52,20.18,20.43,6616857,KEY
2017-12-22,20.57,20.58,20.325,20.44,5494421,KEY
2017-12-26,20.44,20.565,20.22,20.33,3762485,KEY
2017-12-27,20.3,20.35,20.18,20.24,4663066,KEY
2017-12-28,20.31,20.36,20.19,20.35,4168643,KEY
2017-12-29,20.33,20.41,20.17,20.17,5497377,KEY
2018-01-02,20.32,20.37,20.04,20.17,6022760,KEY
2018-01-03,20.23,20.295,20.1,20.24,9274445,KEY
2018-01-04,20.44,20.59,20.28,20.32,10503329,KEY
2018-01-05,20.47,20.47,20.215,20.33,5887406,KEY
2018-01-08,20.35,20.35,20.16,20.28,7924685,KEY
2018-01-09,20.37,20.89,20.3,20.74,9833897,KEY
2018-01-10,20.82,21.28,20.76,21.01,8898065,KEY
2018-01-11,21.13,21.24,21.025,21.19,6688250,KEY
2018-01-12,21.36,21.465,21.19,21.42,10075339,KEY
2018-01-16,21.54,21.71,21.17,21.32,10278721,KEY
2018-01-17,21.33,21.4,21.06,21.26,11754751,KEY
2018-01-18,20.66,21.0,20.62,20.82,20398050,KEY
2018-01-19,20.77,21.37,20.77,21.16,13614716,KEY
2018-01-22,21.13,21.42,21.08,21.39,9070523,KEY
2018-01-23,21.3,21.77,21.26,21.61,9896574,KEY
2018-01-24,21.71,21.87,21.575,21.73,10367911,KEY
2018-01-25,21.88,21.88,21.57,21.67,10159625,KEY
2018-01-26,21.7,21.86,21.44,21.83,8426174,KEY
2018-01-29,21.78,21.99,21.7,21.8,9114451,KEY
2018-01-30,21.65,21.84,21.43,21.43,11783461,KEY
2018-01-31,21.46,21.63,21.315,21.4,7680616,KEY
2018-02-01,21.37,21.93,21.32,21.93,8649681,KEY
2018-02-02,21.84,22.22,21.69,21.76,15179486,KEY
2018-02-05,21.4,21.86,20.48,20.61,12567352,KEY
2018-02-06,20.13,21.085,19.9,21.01,18623708,KEY
2018-02-07,20.92,21.45,20.85,21.13,12236177,KEY
2015-07-06,71.0,74.29,71.0,72.96,3809713,KHC
2015-07-07,73.73,74.71,72.96,74.63,5794811,KHC
2015-07-08,74.3,75.5,74.04,75.4,4277461,KHC
2015-07-09,76.47,77.066,74.5,74.8,4267057,KHC
2015-07-10,75.05,77.8,75.0,77.31,4982979,KHC
2015-07-13,79.5,79.7,77.91,78.83,9078901,KHC
2015-07-14,79.45,79.5,77.65,78.0,18746119,KHC
2015-07-15,77.65,78.17,76.4,76.71,6330496,KHC
2015-07-16,76.97,78.84,76.9501,78.75,5634050,KHC
2015-07-17,79.43,79.69,77.26,79.63,6100876,KHC
2015-07-20,79.95,81.2,79.13,80.11,10284545,KHC
2015-07-21,79.97,80.68,79.4,80.22,6123210,KHC
2015-07-22,80.83,80.9,78.58,78.64,5201248,KHC
2015-07-23,78.42,78.57,76.64,76.74,2975649,KHC
2015-07-24,76.92,77.43,75.95,76.41,3116008,KHC
2015-07-27,76.63,77.98,76.29,77.38,5774342,KHC
2015-07-28,78.44,78.65,77.5,78.32,1895916,KHC
2015-07-29,78.26,78.2999,77.0,77.91,2278559,KHC
2015-07-30,78.21,79.69,77.6,79.21,3246987,KHC
2015-07-31,79.94,79.94,78.865,79.47,2685520,KHC
2015-08-03,80.0,81.03,79.91,80.37,2681801,KHC
2015-08-04,80.57,81.0,79.67,79.81,2429632,KHC
2015-08-05,80.01,81.0,79.85,80.48,4324721,KHC
2015-08-06,81.05,81.19,79.51,79.76,3708640,KHC
2015-08-07,79.14,79.38,77.29,78.46,3274134,KHC
2015-08-10,79.43,79.8,78.57,78.81,3252284,KHC
2015-08-11,77.63,80.48,77.07,77.97,3889072,KHC
2015-08-12,77.83,78.31,76.09,76.69,3688888,KHC
2015-08-13,77.01,77.07,75.8,75.99,2917485,KHC
2015-08-14,76.07,76.74,75.117,76.42,2573375,KHC
2015-08-17,75.86,76.41,75.51,75.8,2260346,KHC
2015-08-18,75.72,75.953,75.06,75.19,2009695,KHC
2015-08-19,75.0,75.29,73.92,74.78,3026467,KHC
2015-08-20,74.02,74.7644,73.78,74.25,2206972,KHC
2015-08-21,73.31,74.25,72.26,72.27,5564549,KHC
2015-08-24,68.24,72.24,61.42,70.87,9844588,KHC
2015-08-25,71.54,72.4,70.0,70.21,4423354,KHC
2015-08-26,71.72,74.11,69.53,73.91,5356315,KHC
2015-08-27,73.17,75.25,73.12,75.18,5937763,KHC
2015-08-28,74.4,75.19,73.82,74.69,2150122,KHC
2015-08-31,74.21,74.43,72.57,72.66,2688401,KHC
2015-09-01,71.23,72.54,69.64,70.12,4671422,KHC
2015-09-02,70.84,72.07,70.31,72.07,2986466,KHC
2015-09-03,72.56,73.89,71.79,72.16,2595274,KHC
2015-09-04,71.14,71.69,70.129,70.57,2997042,KHC
2015-09-08,71.85,74.33,70.81,74.07,4450669,KHC
2015-09-09,74.45,74.5,71.98,72.17,2936421,KHC
2015-09-10,72.13,73.05,71.78,72.16,3619666,KHC
2015-09-11,72.25,73.93,71.6,73.76,2146733,KHC
2015-09-14,73.5,74.71,72.555,74.55,2927415,KHC
2015-09-15,74.94,75.52,73.755,75.39,3393323,KHC
2015-09-16,75.2,76.71,74.3,76.37,2302883,KHC
2015-09-17,76.58,77.7599,76.0,76.43,3142630,KHC
2015-09-18,75.55,76.5,75.01,75.44,7231726,KHC
2015-09-21,75.69,76.19,74.96,75.2,3256338,KHC
2015-09-22,74.15,74.87,73.66,74.31,2628741,KHC
2015-09-23,74.17,74.598,73.2551,73.31,3713174,KHC
2015-09-24,73.0,73.14,71.7,72.92,4416111,KHC
2015-09-25,73.8,73.85,72.78,73.35,3517027,KHC
2015-09-28,72.81,73.27,69.99,69.99,5006583,KHC
2015-09-29,70.16,70.98,68.65,69.2,3870926,KHC
2015-09-30,69.67,70.8,69.46,70.58,3132780,KHC
2015-10-01,71.27,71.97,69.7701,70.83,2519675,KHC
2015-10-02,70.19,71.46,69.37,71.41,2593109,KHC
2015-10-05,72.0,73.25,71.3496,72.24,6323458,KHC
2015-10-06,72.29,73.05,71.89,72.47,2819787,KHC
2015-10-07,72.74,73.74,72.4801,73.15,2325233,KHC
2015-10-08,73.16,74.47,72.74,74.43,2239703,KHC
2015-10-09,74.41,75.22,73.99,74.39,2938086,KHC
2015-10-12,74.41,74.41,73.31,73.72,2081888,KHC
2015-10-13,73.61,73.93,73.18,73.38,2147545,KHC
2015-10-14,73.12,74.3,73.0,73.77,1956846,KHC
2015-10-15,74.15,75.22,73.922,75.22,2135670,KHC
2015-10-16,75.68,78.0,74.87,77.39,3435205,KHC
2015-10-19,76.89,77.1999,76.29,76.8,1951906,KHC
2015-10-20,76.2,77.1599,76.11,76.87,1922053,KHC
2015-10-21,77.0,77.74,76.63,77.05,2371767,KHC
2015-10-22,77.22,79.94,77.22,79.94,3951738,KHC
2015-10-23,79.15,79.89,77.43,77.98,3179036,KHC
2015-10-26,78.18,78.18,76.48,76.81,2563812,KHC
2015-10-27,76.21,77.4799,76.21,77.17,2435227,KHC
2015-10-28,77.15,79.2,76.34,79.18,2382026,KHC
2015-10-29,78.84,78.997,77.849,78.65,1788502,KHC
2015-10-30,78.37,78.99,77.86,77.97,2053021,KHC
2015-11-02,78.43,78.93,77.72,78.27,1536530,KHC
2015-11-03,77.83,77.9999,75.8803,76.43,4489805,KHC
2015-11-04,76.32,76.6683,75.24,75.82,2631285,KHC
2015-11-05,76.2,76.4989,74.75,75.42,3347202,KHC
2015-11-06,73.75,74.5,71.58,72.01,8819867,KHC
2015-11-09,72.0,72.68,70.85,71.24,4231011,KHC
2015-11-10,71.75,72.22,71.1506,72.08,3470418,KHC
2015-11-11,72.7,72.86,71.36,72.11,3537798,KHC
2015-11-12,71.18,71.3775,70.25,70.9,3931505,KHC
2015-11-13,70.62,71.71,70.5801,70.77,3008004,KHC
2015-11-16,71.02,72.11,70.94,71.655,2398441,KHC
2015-11-17,72.1,72.13,70.64,71.45,4247437,KHC
2015-11-18,71.84,73.035,71.17,72.585,3780235,KHC
2015-11-19,73.25,73.73,72.34,73.34,2828653,KHC
2015-11-20,74.17,75.57,73.4,73.65,4003244,KHC
2015-11-23,74.03,74.54,73.895,74.07,2706173,KHC
2015-11-24,73.73,74.51,73.68,74.47,2863937,KHC
2015-11-25,74.45,74.92,73.85,74.64,2384073,KHC
2015-11-27,74.57,75.0,74.22,74.61,777321,KHC
2015-11-30,74.52,74.86,73.5,73.69,4200074,KHC
2015-12-01,74.23,75.0,73.8,74.47,3749325,KHC
2015-12-02,74.21,74.6199,72.9201,73.04,2568705,KHC
2015-12-03,73.3,73.68,71.09,71.46,3019136,KHC
2015-12-04,71.4,72.73,71.07,72.22,4495856,KHC
2015-12-07,71.92,72.2045,70.8503,71.43,3323628,KHC
2015-12-08,71.0,71.6548,70.588,71.53,4520579,KHC
2015-12-09,71.16,72.17,70.5,70.9,3940794,KHC
2015-12-10,70.83,71.335,70.51,70.84,2733737,KHC
2015-12-11,70.09,70.69,69.39,69.69,3755995,KHC
2015-12-14,70.07,71.08,69.77,70.975,3895009,KHC
2015-12-15,71.73,72.75,71.65,72.01,4168696,KHC
2015-12-16,72.61,73.2,71.89,73.01,2176876,KHC
2015-12-17,72.95,73.3,71.9,71.92,2402721,KHC
2015-12-18,71.42,71.94,70.63,70.67,6568343,KHC
2015-12-21,70.52,71.66,70.37,71.38,5466879,KHC
2015-12-22,71.64,73.19,71.315,72.93,5053274,KHC
2015-12-23,73.3,74.78,72.99,74.51,4193443,KHC
2015-12-24,74.81,74.81,73.88,73.96,1962511,KHC
2015-12-28,73.71,73.7844,72.89,73.42,5421794,KHC
2015-12-29,73.65,74.86,73.4,74.69,4351737,KHC
2015-12-30,74.65,74.96,73.71,73.75,1779981,KHC
2015-12-31,73.37,73.5,72.63,72.76,1857050,KHC
2016-01-04,71.38,72.85,71.35,72.7,5209447,KHC
2016-01-05,72.74,73.58,72.28,73.39,3858575,KHC
2016-01-06,72.2,73.68,72.03,73.53,3294730,KHC
2016-01-07,72.01,72.99,71.85,71.9,4050321,KHC
2016-01-08,72.19,72.47,71.1,71.18,3092105,KHC
2016-01-11,71.35,72.53,70.77,72.27,3329473,KHC
2016-01-12,72.85,73.35,72.1316,73.23,2924618,KHC
2016-01-13,73.19,73.44,70.64,70.81,3448459,KHC
2016-01-14,70.96,71.5277,70.304,70.74,4610603,KHC
2016-01-15,68.9,70.15,68.18,69.2,6551215,KHC
2016-01-19,70.01,70.52,69.55,70.17,5107078,KHC
2016-01-20,69.28,71.58,68.74,71.17,4606976,KHC
2016-01-21,72.0,73.33,71.3262,73.05,6208213,KHC
2016-01-22,73.6,74.5,72.51,74.39,3111765,KHC
2016-01-25,73.7,74.67,73.3401,74.03,4123073,KHC
2016-01-26,73.37,76.0,73.37,75.98,3851276,KHC
2016-01-27,75.87,77.15,75.15,75.97,5348171,KHC
2016-01-28,76.27,76.99,75.48,76.16,3542405,KHC
2016-01-29,76.9,78.22,76.4,78.06,4508248,KHC
2016-02-01,77.37,77.48,75.67,77.01,3564201,KHC
2016-02-02,75.97,76.8,75.72,75.97,5631636,KHC
2016-02-03,76.37,76.37,73.83,74.89,6239683,KHC
2016-02-04,75.04,75.1998,72.92,74.15,7077139,KHC
2016-02-05,74.28,74.56,72.14,72.78,9351550,KHC
2016-02-08,72.09,72.2,70.18,71.22,4704643,KHC
2016-02-09,70.6,71.96,70.01,71.51,4616880,KHC
2016-02-10,72.07,73.3,71.7128,72.11,2520133,KHC
2016-02-11,70.9,71.96,70.174,71.44,3041545,KHC
2016-02-12,72.2,72.45,71.02,71.92,2985772,KHC
2016-02-16,72.9,73.06,71.92,72.31,3852061,KHC
2016-02-17,73.0,74.39,72.5,74.24,3628134,KHC
2016-02-18,74.08,74.29,73.34,73.45,2755154,KHC
2016-02-19,72.9,73.6932,72.83,73.52,4333490,KHC
2016-02-22,74.39,74.39,72.21,73.33,2916664,KHC
2016-02-23,73.1,73.49,72.56,72.82,2805581,KHC
2016-02-24,72.33,73.33,71.825,72.99,3526901,KHC
2016-02-25,73.41,74.98,73.33,74.96,4962306,KHC
2016-02-26,78.8,78.9,76.65,77.84,10319742,KHC
2016-02-29,77.28,78.0,76.93,77.02,4885535,KHC
2016-03-01,77.66,77.92,76.92,77.66,5445500,KHC
2016-03-02,77.61,77.8,76.12,77.49,5075812,KHC
2016-03-03,77.3,77.55,76.46,77.37,3240154,KHC
2016-03-04,77.91,77.92,76.26,77.2,3677820,KHC
2016-03-07,77.01,77.39,76.14,76.5,2581169,KHC
2016-03-08,76.01,77.15,75.94,76.29,2783730,KHC
2016-03-09,76.67,77.0,75.8,76.63,2631348,KHC
2016-03-10,76.98,77.146,75.55,76.22,2107224,KHC
2016-03-11,77.26,77.35,76.41,76.95,2342927,KHC
2016-03-14,76.88,77.7699,76.1,77.57,2278270,KHC
2016-03-15,77.46,77.82,76.82,77.78,2924740,KHC
2016-03-16,77.98,78.11,76.95,78.03,3400043,KHC
2016-03-17,77.58,78.1,76.74,78.01,4506370,KHC
2016-03-18,78.38,78.39,76.77,77.31,9081037,KHC
2016-03-21,76.97,77.5,76.17,76.59,3203356,KHC
2016-03-22,76.99,77.0248,76.03,76.44,2615585,KHC
2016-03-23,76.57,77.06,76.21,76.81,2295790,KHC
2016-03-24,76.77,77.27,75.8585,76.46,3356722,KHC
2016-03-28,76.62,77.93,76.06,77.76,3581804,KHC
2016-03-29,77.58,78.81,77.03,78.8,3907409,KHC
2016-03-30,78.92,79.05,78.27,78.9,3340584,KHC
2016-03-31,78.95,78.95,78.28,78.56,3400306,KHC
2016-04-01,78.53,79.16,78.115,79.08,3418193,KHC
2016-04-04,78.97,79.09,78.38,78.85,3495210,KHC
2016-04-05,78.47,78.85,77.89,78.01,2679566,KHC
2016-04-06,78.42,78.42,77.5,78.36,2421860,KHC
2016-04-07,78.02,78.29,77.025,77.5,3216442,KHC
2016-04-08,77.97,78.6,77.54,78.47,2138989,KHC
2016-04-11,78.73,79.0,77.85,77.91,2894766,KHC
2016-04-12,78.0,78.63,77.54,78.33,2348275,KHC
2016-04-13,78.68,78.73,77.09,77.4,3246351,KHC
2016-04-14,77.4,77.815,76.89,77.17,3150477,KHC
2016-04-15,77.56,78.29,77.13,78.05,3042235,KHC
2016-04-18,77.92,78.36,77.27,78.34,2207308,KHC
2016-04-19,78.34,78.88,77.86,78.3,2591180,KHC
2016-04-20,78.34,78.68,77.5,77.92,1867393,KHC
2016-04-21,77.79,77.92,76.6408,76.74,2110736,KHC
2016-04-22,76.7,78.15,76.7,78.1,2409831,KHC
2016-04-25,77.88,78.84,77.54,78.73,2323826,KHC
2016-04-26,78.71,79.55,78.51,78.7,2315687,KHC
2016-04-27,79.22,79.5,77.99,79.1,2249598,KHC
2016-04-28,78.55,79.23,78.09,78.36,1962623,KHC
2016-04-29,77.61,78.285,77.13,78.07,3208743,KHC
2016-05-02,78.07,80.25,78.0,79.52,3700714,KHC
2016-05-03,79.02,79.29,78.221,78.68,2508165,KHC
2016-05-04,78.48,80.3,78.29,79.98,4686999,KHC
2016-05-05,82.96,84.17,82.5,82.97,8629304,KHC
2016-05-06,82.83,84.04,81.94,84.0,3993622,KHC
2016-05-09,84.0,84.79,83.64,84.26,3272295,KHC
2016-05-10,84.44,86.2,84.23,86.14,3593730,KHC
2016-05-11,85.97,86.54,85.19,85.2,2824540,KHC
2016-05-12,85.48,86.66,85.15,86.34,2427536,KHC
2016-05-13,86.03,86.45,84.72,85.13,2857256,KHC
2016-05-16,85.33,86.24,85.04,85.87,2061887,KHC
2016-05-17,85.69,86.06,81.77,82.16,7395062,KHC
2016-05-18,81.95,82.2792,80.4601,81.18,8695601,KHC
2016-05-19,80.85,83.02,80.61,83.0,3932845,KHC
2016-05-20,82.4,82.86,81.82,82.42,2720117,KHC
2016-05-23,82.51,83.25,82.42,82.81,1996906,KHC
2016-05-24,83.13,84.375,82.7,84.22,2385573,KHC
2016-05-25,83.56,84.78,83.13,84.27,2701475,KHC
2016-05-26,84.02,84.82,83.76,83.81,2424016,KHC
2016-05-27,83.66,84.26,83.5,84.1,1272865,KHC
2016-05-31,84.16,84.44,82.6737,83.19,3943680,KHC
2016-06-01,83.09,83.99,83.0,83.95,1955414,KHC
2016-06-02,83.88,84.79,83.55,84.78,2207230,KHC
2016-06-03,85.0,85.42,84.7,85.3,3031379,KHC
2016-06-06,85.5,85.6,84.69,84.99,2552651,KHC
2016-06-07,85.17,85.68,84.62,84.75,2454660,KHC
2016-06-08,85.06,85.42,84.33,85.18,1757256,KHC
2016-06-09,84.92,85.73,84.78,85.62,2098598,KHC
2016-06-10,85.6,85.6,84.71,85.34,2117958,KHC
2016-06-13,85.27,85.75,84.645,84.95,2790387,KHC
2016-06-14,84.94,85.29,84.33,84.88,2637713,KHC
2016-06-15,85.0,85.39,84.36,84.84,2967405,KHC
2016-06-16,84.68,85.32,83.98,85.28,2333360,KHC
2016-06-17,85.34,85.37,84.02,84.82,5526748,KHC
2016-06-20,85.49,86.5,85.2375,85.5,2854143,KHC
2016-06-21,85.54,86.44,85.49,85.69,1953719,KHC
2016-06-22,85.94,85.99,85.08,85.21,1961395,KHC
2016-06-23,85.94,86.388,85.425,86.37,2452214,KHC
2016-06-24,83.7,85.1,83.42,83.73,11942081,KHC
2016-06-27,83.23,83.85,82.5,83.63,3583834,KHC
2016-06-28,83.877,84.79,83.0,84.77,3569449,KHC
2016-06-29,85.03,86.33,84.7,86.1,3348489,KHC
2016-06-30,86.39,88.63,86.17,88.48,5571245,KHC
2016-07-01,88.58,89.4,88.15,88.24,2551756,KHC
2016-07-05,88.19,89.49,87.5,88.74,3320380,KHC
2016-07-06,88.65,89.765,88.25,89.74,3331672,KHC
2016-07-07,89.57,89.82,88.81,89.31,2525580,KHC
2016-07-08,89.93,90.26,89.13,89.85,3703552,KHC
2016-07-11,89.93,90.15,89.31,89.84,2860458,KHC
2016-07-12,89.49,89.72,87.63,87.8,4362929,KHC
2016-07-13,87.83,89.08,87.63,89.02,2702395,KHC
2016-07-14,89.14,89.247,87.86,88.34,3457827,KHC
2016-07-15,88.9,89.2199,88.13,88.86,2311908,KHC
2016-07-18,89.08,89.3,88.54,89.1,1769351,KHC
2016-07-19,88.84,89.11,88.26,88.97,1751675,KHC
2016-07-20,88.87,88.95,87.94,88.17,2229505,KHC
2016-07-21,88.1,88.19,87.3265,87.64,2081113,KHC
2016-07-22,88.02,88.49,87.815,88.16,2022941,KHC
2016-07-25,88.16,88.43,87.83,88.41,1447370,KHC
2016-07-26,88.54,88.79,87.04,87.06,1553078,KHC
2016-07-27,87.38,87.46,85.2,85.63,3931690,KHC
2016-07-28,85.68,86.21,85.24,85.96,2190301,KHC
2016-07-29,86.23,86.63,85.8601,86.39,1778876,KHC
2016-08-01,86.3,86.58,85.52,85.97,2778456,KHC
2016-08-02,85.75,85.75,84.64,85.15,2832285,KHC
2016-08-03,85.31,85.4759,84.25,84.9,2491478,KHC
2016-08-04,85.13,85.64,84.68,85.54,3221770,KHC
2016-08-05,89.85,90.49,88.5,88.79,5106387,KHC
2016-08-08,88.71,88.79,87.59,88.75,2427983,KHC
2016-08-09,88.93,89.99,88.735,89.78,2275827,KHC
2016-08-10,89.77,89.95,88.97,89.35,1423146,KHC
2016-08-11,89.71,90.43,89.29,89.44,2588811,KHC
2016-08-12,89.23,90.47,89.23,89.56,1539255,KHC
2016-08-15,89.71,89.89,88.85,89.08,1661022,KHC
2016-08-16,89.03,89.17,88.255,88.96,2259601,KHC
2016-08-17,89.05,89.47,88.24,89.41,1832898,KHC
2016-08-18,89.3,89.86,89.0998,89.76,1823007,KHC
2016-08-19,89.6,90.2,89.35,89.92,1694926,KHC
2016-08-22,89.88,90.39,89.52,89.97,2092812,KHC
2016-08-23,90.25,90.48,89.3472,89.47,2020041,KHC
2016-08-24,88.84,88.99,88.03,88.95,2581185,KHC
2016-08-25,88.99,89.94,88.6934,88.9,1825891,KHC
2016-08-26,89.04,89.45,87.92,88.17,1863591,KHC
2016-08-29,88.35,88.81,88.13,88.57,1685105,KHC
2016-08-30,88.63,88.825,87.77,87.97,1841543,KHC
2016-08-31,88.11,89.82,88.11,89.49,2696431,KHC
2016-09-01,89.57,89.71,88.54,89.48,2215474,KHC
2016-09-02,89.9,90.54,89.11,89.61,2062089,KHC
2016-09-06,89.69,90.18,89.1347,89.74,1786384,KHC
2016-09-07,89.23,89.81,88.96,89.79,3344795,KHC
2016-09-08,89.7,89.79,88.71,89.19,2191620,KHC
2016-09-09,88.24,88.3697,85.95,85.97,3837863,KHC
2016-09-12,85.58,88.7,85.35,88.56,3014953,KHC
2016-09-13,89.27,89.27,87.45,88.27,2579768,KHC
2016-09-14,88.13,88.82,87.38,87.68,1910701,KHC
2016-09-15,87.36,89.26,87.32,89.17,1967612,KHC
2016-09-16,88.83,89.13,87.65,88.94,4476758,KHC
2016-09-19,88.88,89.0,86.9,86.97,4032444,KHC
2016-09-20,87.48,87.72,87.1,87.12,3018384,KHC
2016-09-21,87.26,88.16,86.76,87.91,2592413,KHC
2016-09-22,88.63,89.16,88.34,89.05,1516795,KHC
2016-09-23,89.19,89.5,88.67,88.83,1466988,KHC
2016-09-26,88.78,88.98,88.06,88.53,1487435,KHC
2016-09-27,88.76,89.49,88.52,89.23,1530325,KHC
2016-09-28,89.58,89.62,88.81,89.55,1628667,KHC
2016-09-29,89.23,89.43,88.41,88.57,1411764,KHC
2016-09-30,89.0,89.91,88.85,89.51,2499174,KHC
2016-10-03,89.25,89.46,88.75,89.08,1857873,KHC
2016-10-04,89.29,89.29,87.69,88.02,1940530,KHC
2016-10-05,88.32,88.32,87.34,87.38,1910963,KHC
2016-10-06,87.03,87.66,86.78,87.49,1172102,KHC
2016-10-07,87.76,87.76,86.7,87.4,1723648,KHC
2016-10-10,87.44,88.67,87.44,88.5,2012548,KHC
2016-10-11,88.24,88.4999,87.06,87.24,2508653,KHC
2016-10-12,88.46,88.46,87.0,87.14,3072897,KHC
2016-10-13,86.79,87.32,86.5,87.05,2861894,KHC
2016-10-14,87.34,88.7,87.06,88.53,2388906,KHC
2016-10-17,88.72,89.0,88.03,88.83,2208358,KHC
2016-10-18,90.09,90.15,88.9,88.93,2739950,KHC
2016-10-19,88.93,88.95,87.55,88.08,2720953,KHC
2016-10-20,87.22,88.76,87.22,87.96,2662129,KHC
2016-10-21,87.65,88.18,86.9797,87.92,2086578,KHC
2016-10-24,88.61,89.22,88.511,88.91,1744473,KHC
2016-10-25,89.23,89.68,88.17,88.36,3220140,KHC
2016-10-26,88.51,88.7,87.91,88.08,1513368,KHC
2016-10-27,88.17,88.3699,87.181,87.69,2127848,KHC
2016-10-28,87.48,88.67,87.48,88.08,1771052,KHC
2016-10-31,88.44,89.16,88.31,88.95,3578117,KHC
2016-11-01,89.0,89.18,88.11,88.37,2542688,KHC
2016-11-02,88.63,88.69,87.98,88.15,1917836,KHC
2016-11-03,88.12,88.37,86.13,86.25,5041946,KHC
2016-11-04,82.03,85.24,81.0,84.05,7825153,KHC
2016-11-07,85.32,86.09,84.3,86.03,4101146,KHC
2016-11-08,86.23,88.84,86.07,88.34,2791206,KHC
2016-11-09,86.18,86.97,84.18,84.94,5097213,KHC
2016-11-10,85.03,85.53,80.56,81.42,7643625,KHC
2016-11-11,81.0,81.74,80.16,81.21,4151058,KHC
2016-11-14,81.01,81.63,79.92,80.08,4463441,KHC
2016-11-15,80.57,81.72,80.22,81.14,5723931,KHC
2016-11-16,81.38,82.75,81.29,82.4,3327175,KHC
2016-11-17,82.31,82.84,81.5,82.84,3161607,KHC
2016-11-18,82.7,82.93,82.02,82.53,2715717,KHC
2016-11-21,82.53,83.82,82.205,83.64,2508635,KHC
2016-11-22,83.86,84.4698,83.7,84.09,2647972,KHC
2016-11-23,83.8,84.31,81.73,82.44,3459998,KHC
2016-11-25,82.63,83.29,82.63,82.95,1230342,KHC
2016-11-28,82.95,83.67,82.36,83.22,2642268,KHC
2016-11-29,83.4,84.5,83.13,84.0,3744596,KHC
2016-11-30,83.1,83.51,81.65,81.65,3309895,KHC
2016-12-01,81.51,81.78,79.93,80.49,4044063,KHC
2016-12-02,80.74,81.52,80.35,80.91,2779307,KHC
2016-12-05,80.91,81.15,80.115,80.28,4415506,KHC
2016-12-06,80.61,80.878,79.69,79.96,3566761,KHC
2016-12-07,80.44,83.21,80.27,82.95,4870172,KHC
2016-12-08,82.59,82.79,81.86,82.31,2497664,KHC
2016-12-09,82.55,83.7925,82.07,83.78,2381487,KHC
2016-12-12,83.6,84.83,83.29,84.2,2536296,KHC
2016-12-13,84.6,85.6,84.03,84.94,3644132,KHC
2016-12-14,84.98,85.4,83.72,84.36,3348594,KHC
2016-12-15,85.13,86.06,84.13,85.37,4410125,KHC
2016-12-16,85.88,86.56,84.86,86.46,6037676,KHC
2016-12-19,86.35,86.89,85.72,86.6,3365385,KHC
2016-12-20,86.28,86.6,85.33,85.98,2665452,KHC
2016-12-21,85.93,86.99,85.8,86.61,2202026,KHC
2016-12-22,86.45,87.29,86.3,87.28,1966288,KHC
2016-12-23,87.1,87.62,86.96,87.57,2488277,KHC
2016-12-27,87.66,88.08,87.3,87.58,1993198,KHC
2016-12-28,87.5,87.77,87.03,87.31,1384774,KHC
2016-12-29,87.3,88.15,87.3,87.93,1837797,KHC
2016-12-30,88.02,88.16,87.07,87.32,2051740,KHC
2017-01-03,87.85,87.97,86.4,87.53,3104614,KHC
2017-01-04,87.52,87.97,86.9,87.03,2274880,KHC
2017-01-05,86.9,87.3,86.08,86.53,3037390,KHC
2017-01-06,86.53,86.6298,85.83,86.31,2450244,KHC
2017-01-09,86.25,86.475,85.59,86.07,2482512,KHC
2017-01-10,85.85,86.3,85.41,85.91,2539939,KHC
2017-01-11,86.12,87.04,86.04,86.76,2754510,KHC
2017-01-12,86.83,87.77,86.5,87.42,2484719,KHC
2017-01-13,87.42,87.43,86.5775,87.03,1799100,KHC
2017-01-17,86.71,87.975,86.71,87.92,2304841,KHC
2017-01-18,87.8,88.59,87.8,88.35,2881765,KHC
2017-01-19,88.18,88.43,87.55,87.85,1690802,KHC
2017-01-20,88.35,89.0,88.01,88.95,2795514,KHC
2017-01-23,88.66,88.95,88.2,88.8,2654131,KHC
2017-01-24,88.91,89.19,88.32,88.69,2171124,KHC
2017-01-25,88.93,89.27,88.41,88.84,2267495,KHC
2017-01-26,89.49,89.9,88.715,89.41,3092073,KHC
2017-01-27,88.96,89.77,88.78,89.43,1842940,KHC
2017-01-30,89.09,89.5,88.63,89.08,2233590,KHC
2017-01-31,88.9,89.56,88.835,89.29,2650528,KHC
2017-02-01,88.89,89.335,88.3075,88.41,1816784,KHC
2017-02-02,88.51,89.1,88.32,88.61,1826675,KHC
2017-02-03,89.21,89.35,88.64,89.27,2205056,KHC
2017-02-06,89.3,89.4,88.64,88.7,1359780,KHC
2017-02-07,88.71,89.02,88.5,88.81,2599297,KHC
2017-02-08,88.81,89.31,88.79,89.19,3300398,KHC
2017-02-09,89.27,90.39,89.04,89.78,2708309,KHC
2017-02-10,89.6,90.54,89.34,90.2,1882092,KHC
2017-02-13,90.31,90.6,89.695,90.58,1812547,KHC
2017-02-14,90.57,91.0625,90.1,90.81,2323242,KHC
2017-02-15,91.13,91.3,90.26,91.095,3083858,KHC
2017-02-16,89.1,89.84,86.35,87.28,10584747,KHC
2017-02-17,92.0,97.77,91.85,96.65,30007660,KHC
2017-02-21,91.82,95.48,91.35,94.87,14423224,KHC
2017-02-22,94.85,95.0,92.99,93.36,5000119,KHC
2017-02-23,93.29,93.62,92.35,92.94,2901140,KHC
2017-02-24,93.51,93.8,92.57,93.08,2670483,KHC
2017-02-27,92.6,92.87,90.33,90.61,6085677,KHC
2017-02-28,90.68,91.98,90.35,91.51,4267732,KHC
2017-03-01,91.77,91.91,90.65,91.43,2858644,KHC
2017-03-02,91.5,91.69,90.78,91.28,2552714,KHC
2017-03-03,91.25,91.5,90.81,91.5,1653039,KHC
2017-03-06,91.02,91.51,90.79,91.16,2044942,KHC
2017-03-07,90.81,91.44,90.72,90.8,1490968,KHC
2017-03-08,90.67,91.17,90.44,90.9,2034763,KHC
2017-03-09,90.77,91.585,90.62,91.53,2108524,KHC
2017-03-10,92.08,92.091,91.26,91.51,2277111,KHC
2017-03-13,91.37,91.5,91.02,91.18,2182943,KHC
2017-03-14,91.16,91.35,90.67,91.06,2097343,KHC
2017-03-15,91.59,92.14,91.09,91.84,2076292,KHC
2017-03-16,92.74,93.27,92.16,92.77,4139046,KHC
2017-03-17,93.6,93.67,91.82,91.98,5655915,KHC
2017-03-20,92.03,92.95,91.89,92.36,2062998,KHC
2017-03-21,92.31,92.78,91.59,91.9,2373303,KHC
2017-03-22,92.25,92.75,92.04,92.29,1540330,KHC
2017-03-23,92.05,92.78,91.9,92.01,1833318,KHC
2017-03-24,92.24,92.4,91.32,91.68,1703782,KHC
2017-03-27,91.5,91.59,91.0913,91.25,1699017,KHC
2017-03-28,90.78,91.665,90.78,91.41,2223337,KHC
2017-03-29,91.2,91.6,91.06,91.49,1462578,KHC
2017-03-30,91.43,91.67,91.04,91.1,1143400,KHC
2017-03-31,90.88,91.19,90.57,90.81,2205051,KHC
2017-04-03,90.8,91.28,90.63,91.06,3414988,KHC
2017-04-04,90.7,91.25,90.27,91.22,2193999,KHC
2017-04-05,91.1,92.42,91.03,91.42,2694733,KHC
2017-04-06,91.49,91.79,90.65,90.95,2096946,KHC
2017-04-07,91.17,91.49,90.67,90.7,2000272,KHC
2017-04-10,90.65,91.0,90.16,90.89,3496948,KHC
2017-04-11,90.89,91.07,90.3875,90.83,1396543,KHC
2017-04-12,91.03,92.14,91.01,91.93,2007448,KHC
2017-04-13,92.05,92.05,91.4801,91.5,1816348,KHC
2017-04-17,91.8,91.96,91.03,91.58,1803779,KHC
2017-04-18,91.54,92.63,91.33,92.5,2135091,KHC
2017-04-19,92.43,92.45,91.69,91.85,1978523,KHC
2017-04-20,92.11,92.4,91.55,92.04,1787936,KHC
2017-04-21,92.13,92.24,91.56,91.6,1969817,KHC
2017-04-24,92.01,92.87,92.01,92.56,2185402,KHC
2017-04-25,92.64,92.895,92.28,92.29,1882406,KHC
2017-04-26,92.32,92.33,90.88,90.92,2736569,KHC
2017-04-27,90.92,91.42,90.66,90.83,2290675,KHC
2017-04-28,91.2,91.23,89.83,90.39,2894535,KHC
2017-05-01,90.65,90.75,89.35,89.47,3363636,KHC
2017-05-02,89.64,89.83,88.76,89.0,3058604,KHC
2017-05-03,90.22,90.22,88.9,89.14,2695311,KHC
2017-05-04,88.0,91.8,87.14,89.7,6391177,KHC
2017-05-05,89.86,90.1,89.18,89.63,2267257,KHC
2017-05-08,89.58,89.77,89.0,89.48,2311646,KHC
2017-05-09,89.23,89.6507,88.87,89.2,2299192,KHC
2017-05-10,89.11,89.4,88.94,89.33,1654366,KHC
2017-05-11,88.8,89.46,88.8,89.28,1402517,KHC
2017-05-12,89.34,89.45,88.67,88.95,1827328,KHC
2017-05-15,88.76,89.47,88.56,89.45,2029672,KHC
2017-05-16,89.26,89.83,88.85,89.11,1974606,KHC
2017-05-17,88.91,90.1401,88.51,89.51,3867238,KHC
2017-05-18,89.65,90.73,88.91,90.16,2854738,KHC
2017-05-19,89.75,90.55,89.4,90.28,2707630,KHC
2017-05-22,90.11,91.33,90.04,91.18,1830532,KHC
2017-05-23,91.21,92.0,91.01,91.87,1803653,KHC
2017-05-24,92.0,92.66,91.78,92.59,1814952,KHC
2017-05-25,92.69,93.01,92.38,92.81,1665648,KHC
2017-05-26,92.9,93.09,92.52,92.99,1308005,KHC
2017-05-30,92.94,93.0,92.1875,92.46,1952689,KHC
2017-05-31,92.63,92.95,91.97,92.2,2283034,KHC
2017-06-01,92.35,92.74,91.42,92.73,2465990,KHC
2017-06-02,92.94,93.55,92.38,93.54,2506105,KHC
2017-06-05,93.58,93.7,93.05,93.44,1707459,KHC
2017-06-06,93.45,93.87,93.08,93.21,1758505,KHC
2017-06-07,93.45,93.88,93.14,93.77,1987254,KHC
2017-06-08,93.46,93.67,92.475,92.57,2458729,KHC
2017-06-09,92.48,92.54,90.46,90.83,2802439,KHC
2017-06-12,90.6,92.42,90.4285,91.25,2720572,KHC
2017-06-13,90.68,91.66,90.17,91.59,1909814,KHC
2017-06-14,92.15,92.45,90.99,91.46,1697266,KHC
2017-06-15,91.16,91.84,91.01,91.65,2312724,KHC
2017-06-16,90.87,91.22,88.91,89.41,7470649,KHC
2017-06-19,89.96,90.24,89.02,89.85,3331607,KHC
2017-06-20,89.66,89.7722,89.14,89.28,2659504,KHC
2017-06-21,89.31,89.6975,89.11,89.4,2186185,KHC
2017-06-22,89.47,89.75,88.895,89.1,2720958,KHC
2017-06-23,89.4,89.4,88.57,88.85,4205780,KHC
2017-06-26,89.53,89.73,88.87,88.94,1704293,KHC
2017-06-27,88.76,88.95,87.48,87.51,2962070,KHC
2017-06-28,88.11,88.49,87.21,87.82,3032285,KHC
2017-06-29,87.69,87.8125,85.45,85.76,5189229,KHC
2017-06-30,87.2,87.27,85.5,85.64,3415042,KHC
2017-07-03,85.96,86.1,84.39,84.47,2905466,KHC
2017-07-05,84.46,84.76,83.645,83.79,4607746,KHC
2017-07-06,83.3,83.61,82.62,82.82,3403118,KHC
2017-07-07,82.58,83.9,82.2,83.04,3454606,KHC
2017-07-10,83.39,83.73,82.76,82.77,2980643,KHC
2017-07-11,82.2,83.99,82.2,83.75,5022667,KHC
2017-07-12,84.33,85.18,84.29,84.7,4026384,KHC
2017-07-13,84.74,85.04,84.335,84.85,2626496,KHC
2017-07-14,85.31,85.7,84.83,85.65,2533617,KHC
2017-07-17,85.68,85.75,85.09,85.6,1831490,KHC
2017-07-18,85.69,85.85,85.1732,85.6,1586783,KHC
2017-07-19,85.63,85.85,85.21,85.69,2184553,KHC
2017-07-20,86.1,86.1,85.665,85.9,2770532,KHC
2017-07-21,85.66,86.19,85.41,86.16,2840837,KHC
2017-07-24,86.12,86.31,85.6001,86.22,1881354,KHC
2017-07-25,86.24,87.61,86.145,87.42,3016908,KHC
2017-07-26,87.5,90.38,87.4101,87.66,2935324,KHC
2017-07-27,87.53,88.22,87.31,88.19,3025753,KHC
2017-07-28,87.8,88.07,87.07,87.64,1902723,KHC
2017-07-31,87.79,87.99,86.98,87.46,2593117,KHC
2017-08-01,87.38,87.77,86.55,86.67,3281543,KHC
2017-08-02,86.29,87.14,85.48,86.87,3770488,KHC
2017-08-03,86.9,87.599,86.33,86.51,3966397,KHC
2017-08-04,87.58,87.58,85.981,86.66,8002342,KHC
2017-08-07,86.54,87.23,86.26,87.02,3195117,KHC
2017-08-08,86.64,86.98,86.02,86.16,3125463,KHC
2017-08-09,86.0,86.74,85.51,86.46,2527055,KHC
2017-08-10,85.92,86.4,85.58,85.89,3015577,KHC
2017-08-11,85.9,86.57,85.64,86.47,2539485,KHC
2017-08-14,86.75,87.29,86.5,87.02,2474200,KHC
2017-08-15,87.05,87.2,86.5015,86.74,1766689,KHC
2017-08-16,86.45,86.68,86.28,86.5,1920133,KHC
2017-08-17,86.27,86.76,85.08,85.11,3022988,KHC
2017-08-18,84.92,85.28,84.16,84.49,2833525,KHC
2017-08-21,84.73,84.73,84.25,84.55,1764657,KHC
2017-08-22,84.76,85.13,84.65,85.05,2038564,KHC
2017-08-23,84.95,85.16,84.48,84.75,1687568,KHC
2017-08-24,84.5,84.59,82.69,82.8,3438057,KHC
2017-08-25,83.28,83.32,82.45,82.6,3285798,KHC
2017-08-28,82.78,83.0,81.625,82.14,2644318,KHC
2017-08-29,81.78,82.11,81.0875,81.44,3491903,KHC
2017-08-30,81.5,82.19,81.23,81.93,3426840,KHC
2017-08-31,81.1,82.1,80.29,80.75,5374072,KHC
2017-09-01,80.75,81.1,80.1,80.85,4890208,KHC
2017-09-05,80.72,81.5,80.55,81.15,3303089,KHC
2017-09-06,81.23,81.4,80.83,81.33,2517547,KHC
2017-09-07,81.45,81.72,80.83,81.46,3257236,KHC
2017-09-08,81.45,82.02,80.66,81.72,3547177,KHC
2017-09-11,82.1,82.56,81.96,82.55,2905533,KHC
2017-09-12,82.82,82.98,82.06,82.18,2256041,KHC
2017-09-13,82.26,82.35,81.67,81.91,2939174,KHC
2017-09-14,81.98,82.0,81.0,81.28,2987928,KHC
2017-09-15,81.33,81.88,80.52,81.43,5962947,KHC
2017-09-18,81.24,81.61,81.04,81.4,2766214,KHC
2017-09-19,81.3,81.42,80.6,80.83,2382940,KHC
2017-09-20,80.49,80.56,79.13,79.87,6182401,KHC
2017-09-21,79.99,80.46,78.94,79.01,2963252,KHC
2017-09-22,79.01,79.24,77.4,77.52,4792556,KHC
2017-09-25,77.6,78.45,77.47,78.42,4332575,KHC
2017-09-26,78.6,78.91,78.03,78.59,3160327,KHC
2017-09-27,78.64,78.8,77.8,78.23,3278802,KHC
2017-09-28,78.28,78.75,77.73,77.97,2804542,KHC
2017-09-29,78.03,78.269,77.44,77.55,3781844,KHC
2017-10-02,77.55,78.27,76.89,77.85,3636042,KHC
2017-10-03,77.95,78.14,77.29,77.82,2372901,KHC
2017-10-04,77.23,78.15,76.76,77.77,3681214,KHC
2017-10-05,77.95,78.485,77.7,78.25,2845301,KHC
2017-10-06,78.84,78.94,77.985,78.18,2355906,KHC
2017-10-09,78.29,78.62,77.195,77.33,2673742,KHC
2017-10-10,77.75,78.25,77.66,78.14,2984651,KHC
2017-10-11,78.06,78.66,77.92,78.19,2327677,KHC
2017-10-12,78.35,78.6478,78.04,78.15,2485407,KHC
2017-10-13,78.55,78.6,77.66,77.74,3707881,KHC
2017-10-16,77.79,78.095,77.48,77.65,3432308,KHC
2017-10-17,77.73,78.01,77.34,77.54,4373388,KHC
2017-10-18,77.41,77.462,76.67,77.1,3279414,KHC
2017-10-19,77.0,77.088,76.31,76.47,3964983,KHC
2017-10-20,76.77,77.1,76.12,76.71,4761193,KHC
2017-10-23,76.88,77.1,76.45,77.06,4240913,KHC
2017-10-24,77.12,77.42,76.93,77.22,3061513,KHC
2017-10-25,76.73,77.42,76.23,77.33,3927066,KHC
2017-10-26,77.59,77.94,77.15,77.3,2849633,KHC
2017-10-27,76.82,77.47,76.235,77.3,3751760,KHC
2017-10-30,77.2,77.22,75.21,75.27,5216253,KHC
2017-10-31,76.18,77.4,76.02,77.33,4836122,KHC
2017-11-01,77.71,77.86,77.08,77.7,4052605,KHC
2017-11-02,76.84,78.19,75.51,78.03,6533424,KHC
2017-11-03,77.87,78.19,77.57,78.0,4077879,KHC
2017-11-06,78.09,78.22,76.51,77.0,4681952,KHC
2017-11-07,76.93,78.64,76.49,78.18,3421686,KHC
2017-11-08,78.64,80.09,78.22,79.58,4058749,KHC
2017-11-09,79.26,79.9399,79.02,79.41,3431471,KHC
2017-11-10,78.97,79.88,78.97,79.72,3402981,KHC
2017-11-13,79.66,80.37,79.6,79.85,3254286,KHC
2017-11-14,79.54,79.88,79.03,79.38,2839262,KHC
2017-11-15,79.49,79.89,78.57,78.78,3277427,KHC
2017-11-16,78.72,80.16,78.5101,79.68,3028937,KHC
2017-11-17,79.63,80.07,79.275,79.63,4263379,KHC
2017-11-20,79.7,80.96,79.63,79.93,3736690,KHC
2017-11-21,80.12,80.29,79.76,80.01,2455630,KHC
2017-11-22,80.04,80.2,79.59,79.82,2923993,KHC
2017-11-24,80.25,80.35,79.54,79.76,1144834,KHC
2017-11-27,79.76,80.04,79.45,79.61,4604973,KHC
2017-11-28,79.7,79.86,78.715,78.98,3165489,KHC
2017-11-29,78.95,81.56,78.83,81.09,4067355,KHC
2017-11-30,81.44,82.18,80.5,81.37,4409673,KHC
2017-12-01,80.95,81.6,80.29,81.21,3360779,KHC
2017-12-04,81.32,82.29,81.165,81.92,2908111,KHC
2017-12-05,82.05,82.48,80.51,80.64,3247987,KHC
2017-12-06,80.75,81.14,80.24,80.49,2582127,KHC
2017-12-07,80.17,80.5,79.31,79.36,2532321,KHC
2017-12-08,79.6,79.7055,77.935,78.48,5332637,KHC
2017-12-11,78.18,78.39,77.19,78.37,3988400,KHC
2017-12-12,78.33,79.09,78.12,78.95,3140797,KHC
2017-12-13,79.25,79.6,78.7699,79.28,3028316,KHC
2017-12-14,79.28,79.7,78.87,78.98,3321263,KHC
2017-12-15,79.8,79.83,79.01,79.54,6684879,KHC
2017-12-18,79.98,80.36,79.29,79.37,2721175,KHC
2017-12-19,79.52,79.82,78.39,78.52,2889925,KHC
2017-12-20,78.81,78.89,77.32,77.38,3802354,KHC
2017-12-21,77.84,78.17,77.07,77.88,4562353,KHC
2017-12-22,78.14,78.6,77.88,78.24,3091373,KHC
2017-12-26,78.12,78.47,78.0,78.11,2532324,KHC
2017-12-27,78.24,78.6,77.95,77.98,1757268,KHC
2017-12-28,78.22,78.29,77.72,77.92,1883796,KHC
2017-12-29,77.7,78.68,77.69,77.76,2443652,KHC
2018-01-02,78.22,78.31,76.88,77.02,4009001,KHC
2018-01-03,77.33,77.59,76.9,77.01,3369254,KHC
2018-01-04,77.23,78.22,77.06,77.91,3608530,KHC
2018-01-05,78.04,78.33,77.23,77.84,4152467,KHC
2018-01-08,77.82,78.58,77.82,78.48,3127060,KHC
2018-01-09,78.54,78.72,78.05,78.62,3436739,KHC
2018-01-10,78.65,78.65,77.4,77.89,3823737,KHC
2018-01-11,78.02,78.2,77.02,77.13,3493696,KHC
2018-01-12,77.35,77.57,76.6,77.35,4223517,KHC
2018-01-16,77.97,78.9204,77.56,78.64,5327794,KHC
2018-01-17,79.11,80.67,78.79,80.07,6547647,KHC
2018-01-18,80.16,80.6,79.02,79.27,3447157,KHC
2018-01-19,79.53,79.96,79.1,79.66,3749425,KHC
2018-01-22,79.82,80.45,79.76,80.17,3988290,KHC
2018-01-23,79.76,80.53,79.56,80.27,2833011,KHC
2018-01-24,80.5,80.59,79.71,79.86,3119626,KHC
2018-01-25,80.0,80.445,79.382,79.67,2927256,KHC
2018-01-26,79.9,80.0,78.4,79.39,4772362,KHC
2018-01-29,79.17,79.88,78.39,78.42,3280509,KHC
2018-01-30,78.64,79.66,78.43,78.5,3334282,KHC
2018-01-31,78.62,78.88,77.85,78.39,4855661,KHC
2018-02-01,78.12,78.95,77.6,78.57,3119823,KHC
2018-02-02,78.12,78.34,76.65,77.19,5239738,KHC
2018-02-05,77.29,77.9385,74.175,74.26,5372948,KHC
2018-02-06,73.84,74.32,72.05,74.31,7556430,KHC
2018-02-07,73.84,74.71,73.52,73.55,6753689,KHC
2013-02-08,21.23,21.5902,21.16,21.55,2854829,KIM
2013-02-11,21.55,21.57,21.4,21.43,2148883,KIM
2013-02-12,21.48,21.69,21.4,21.51,4412901,KIM
2013-02-13,21.67,21.71,21.455,21.54,3459359,KIM
2013-02-14,21.53,21.59,21.42,21.54,2617343,KIM
2013-02-15,21.59,21.81,21.53,21.71,4532601,KIM
2013-02-19,21.75,21.92,21.665,21.92,2947224,KIM
2013-02-20,21.87,21.98,21.52,21.52,3086219,KIM
2013-02-21,21.52,21.6,21.27,21.35,2344182,KIM
2013-02-22,21.43,21.75,21.43,21.71,2323659,KIM
2013-02-25,21.77,21.84,21.18,21.18,2527008,KIM
2013-02-26,21.28,21.48,21.18,21.42,2453339,KIM
2013-02-27,21.46,21.98,21.42,21.76,6995116,KIM
2013-02-28,21.78,21.94,21.71,21.77,4918344,KIM
2013-03-01,21.67,21.82,21.54,21.8,2256019,KIM
2013-03-04,21.78,22.045,21.74,21.95,3416131,KIM
2013-03-05,22.08,22.27,21.93,22.21,1908336,KIM
2013-03-06,22.22,22.27,21.98,22.24,2066558,KIM
2013-03-07,22.21,22.3,22.02,22.1,2225095,KIM
2013-03-08,22.2,22.24,21.98,22.07,1722572,KIM
2013-03-11,22.01,22.1099,21.87,21.96,2739684,KIM
2013-03-12,21.97,21.99,21.835,21.95,2806615,KIM
2013-03-13,22.0,22.06,21.82,21.9,2658759,KIM
2013-03-14,21.93,22.16,21.92,22.06,1656394,KIM
2013-03-15,21.97,22.08,21.86,22.07,2279014,KIM
2013-03-18,21.95,22.03,21.84,21.93,2441163,KIM
2013-03-19,21.94,22.05,21.81,21.96,2487593,KIM
2013-03-20,22.07,22.21,21.95,22.21,2223334,KIM
2013-03-21,22.08,22.26,22.07,22.1,2521656,KIM
2013-03-22,22.16,22.43,22.0,22.31,2238696,KIM
2013-03-25,22.46,22.49,22.15,22.18,2833790,KIM
2013-03-26,22.32,22.325,22.095,22.17,2785888,KIM
2013-03-27,22.04,22.22,21.97,22.21,3302691,KIM
2013-03-28,22.29,22.42,22.17,22.4,3726643,KIM
2013-04-01,22.2,22.35,22.04,22.35,2204102,KIM
2013-04-02,22.48,22.55,22.37,22.54,2450652,KIM
2013-04-03,22.65,22.68,22.33,22.43,2427482,KIM
2013-04-04,22.5,22.76,22.4445,22.75,2638276,KIM
2013-04-05,22.48,22.63,22.37,22.6,2873218,KIM
2013-04-08,22.59,23.02,22.56,23.0,1973901,KIM
2013-04-09,23.03,23.41,22.83,23.19,5024368,KIM
2013-04-10,23.23,23.26,23.13,23.23,3704773,KIM
2013-04-11,23.24,23.58,23.24,23.36,2747316,KIM
2013-04-12,23.3,23.41,23.19,23.24,2722741,KIM
2013-04-15,23.09,23.27,22.73,22.75,3417495,KIM
2013-04-16,22.87,23.12,22.75,23.03,3471037,KIM
2013-04-17,22.95,22.97,22.45,22.51,4393751,KIM
2013-04-18,22.58,22.68,22.38,22.55,2630889,KIM
2013-04-19,22.64,22.93,22.54,22.89,1992101,KIM
2013-04-22,22.96,23.0,22.73,22.8,1934328,KIM
2013-04-23,22.95,23.0,22.73,22.97,2396329,KIM
2013-04-24,23.0,23.12,22.89,22.99,1691754,KIM
2013-04-25,23.14,23.26,22.8,23.14,2281263,KIM
2013-04-26,23.16,23.23,23.04,23.1,1287822,KIM
2013-04-29,23.16,23.51,23.0601,23.48,2169083,KIM
2013-04-30,23.46,23.78,23.35,23.78,2690757,KIM
2013-05-01,23.74,23.88,23.55,23.67,3164015,KIM
2013-05-02,23.67,24.34,23.43,24.16,2982606,KIM
2013-05-03,24.27,24.595,24.2,24.56,3493995,KIM
2013-05-06,24.32,24.69,24.22,24.69,2869093,KIM
2013-05-07,24.69,24.95,24.66,24.87,2414168,KIM
2013-05-08,24.88,25.06,24.765,25.0,1938798,KIM
2013-05-09,25.09,25.09,24.78,24.81,2447766,KIM
2013-05-10,24.88,25.08,24.75,24.97,2811650,KIM
2013-05-13,24.92,25.05,24.85,24.86,2884063,KIM
2013-05-14,24.9,24.97,24.74,24.77,3344711,KIM
2013-05-15,24.75,24.8,24.49,24.67,7265882,KIM
2013-05-16,24.65,24.67,24.06,24.15,7269804,KIM
2013-05-17,24.2,24.32,24.15,24.22,8500076,KIM
2013-05-20,24.21,24.27,24.02,24.12,3769336,KIM
2013-05-21,24.21,24.37,24.15,24.19,2245109,KIM
2013-05-22,24.17,24.475,23.52,23.67,3163649,KIM
2013-05-23,23.44,23.45,22.98,23.38,4013850,KIM
2013-05-24,23.23,23.32,23.0,23.15,2832845,KIM
2013-05-28,23.36,23.44,22.635,22.82,4127053,KIM
2013-05-29,22.66,22.7,22.18,22.55,3379111,KIM
2013-05-30,22.55,22.71,22.16,22.19,2779920,KIM
2013-05-31,22.1,22.37,22.02,22.15,6458389,KIM
2013-06-03,22.15,22.27,21.91,22.13,6749433,KIM
2013-06-04,22.13,22.17,21.82,21.83,3191076,KIM
2013-06-05,21.81,21.96,21.3099,21.35,6179127,KIM
2013-06-06,21.27,22.0,21.21,21.99,4736234,KIM
2013-06-07,22.09,22.15,21.65,22.13,2660709,KIM
2013-06-10,22.18,22.345,22.0,22.19,7319822,KIM
2013-06-11,22.04,22.18,21.81,21.84,4576675,KIM
2013-06-12,21.94,21.96,21.61,21.69,4194816,KIM
2013-06-13,21.69,22.11,21.64,22.08,4925913,KIM
2013-06-14,22.02,22.14,21.94,22.01,4157833,KIM
2013-06-17,21.98,22.12,21.95,22.06,3827541,KIM
2013-06-18,22.1,22.32,21.91,22.27,5222230,KIM
2013-06-19,22.31,22.36,21.52,21.58,4437435,KIM
2013-06-20,21.41,21.41,20.47,20.59,5960952,KIM
2013-06-21,20.83,21.02,20.49,20.84,5283555,KIM
2013-06-24,20.58,21.21,20.25,20.76,4867423,KIM
2013-06-25,20.99,21.21,20.69,20.91,6507673,KIM
2013-06-26,21.12,21.3,21.0,21.05,4479806,KIM
2013-06-27,21.21,21.63,21.17,21.63,3631248,KIM
2013-06-28,21.6,21.685,21.29,21.43,3841871,KIM
2013-07-01,21.3,21.43,21.03,21.06,2849193,KIM
2013-07-02,21.08,21.57,21.06,21.57,4743848,KIM
2013-07-03,21.53,21.53,21.25,21.44,1859059,KIM
2013-07-05,21.57,21.57,21.025,21.38,2350678,KIM
2013-07-08,21.49,21.775,21.44,21.68,4087846,KIM
2013-07-09,21.79,22.095,21.76,22.03,2155516,KIM
2013-07-10,22.03,22.03,21.725,21.96,2558238,KIM
2013-07-11,22.26,22.54,22.26,22.47,2549657,KIM
2013-07-12,22.39,22.56,22.215,22.34,2175482,KIM
2013-07-15,22.35,22.6,22.29,22.5,1195610,KIM
2013-07-16,22.52,22.6,22.4,22.51,2393363,KIM
2013-07-17,22.63,22.68,22.44,22.56,1942915,KIM
2013-07-18,22.58,22.97,22.56,22.96,2131670,KIM
2013-07-19,22.98,23.07,22.9,22.97,2675777,KIM
2013-07-22,22.92,23.145,22.85,23.12,1850009,KIM
2013-07-23,23.11,23.225,23.0,23.15,1275306,KIM
2013-07-24,23.2,23.24,22.42,22.55,2185763,KIM
2013-07-25,22.49,22.695,22.48,22.69,1658054,KIM
2013-07-26,22.6,22.73,22.41,22.71,1131946,KIM
2013-07-29,22.63,22.78,22.54,22.62,1601441,KIM
2013-07-30,22.71,22.8,22.35,22.4,4560695,KIM
2013-07-31,22.6,22.91,22.16,22.55,6172549,KIM
2013-08-01,22.66,22.885,22.54,22.84,5251101,KIM
2013-08-02,22.74,22.95,22.47,22.5,2556553,KIM
2013-08-05,22.44,22.52,22.17,22.19,2119061,KIM
2013-08-06,22.18,22.315,21.89,21.98,3152895,KIM
2013-08-07,21.96,22.02,21.72,21.96,1932959,KIM
2013-08-08,22.04,22.12,21.74,22.08,2851475,KIM
2013-08-09,22.16,22.3,22.01,22.13,3420324,KIM
2013-08-12,22.07,22.12,21.86,21.88,2229801,KIM
2013-08-13,21.86,21.94,21.6,21.68,2337207,KIM
2013-08-14,21.64,21.81,21.62,21.73,1558210,KIM
2013-08-15,21.57,21.6,21.16,21.29,2360414,KIM
2013-08-16,21.24,21.33,20.5,20.5,5441786,KIM
2013-08-19,20.52,20.58,20.08,20.1,3721644,KIM
2013-08-20,20.16,20.755,19.89,20.57,4100650,KIM
2013-08-21,20.49,20.665,20.1,20.37,4216949,KIM
2013-08-22,20.46,20.56,20.25,20.51,2261738,KIM
2013-08-23,20.54,20.62,20.405,20.57,3750833,KIM
2013-08-26,20.59,20.62,20.41,20.48,3107202,KIM
2013-08-27,20.26,20.5,20.13,20.25,3151887,KIM
2013-08-28,20.3,20.33,20.09,20.16,2155352,KIM
2013-08-29,20.14,20.22,20.03,20.21,2229806,KIM
2013-08-30,20.26,20.32,19.99,20.03,3128537,KIM
2013-09-03,20.23,20.3,19.68,19.89,4865658,KIM
2013-09-04,19.86,20.36,19.795,20.29,2678572,KIM
2013-09-05,20.25,20.32,19.79,19.83,2925806,KIM
2013-09-06,20.02,20.209,19.98,20.1,3537093,KIM
2013-09-09,20.21,20.415,20.06,20.38,3672626,KIM
2013-09-10,20.45,20.57,20.19,20.33,2983400,KIM
2013-09-11,20.39,20.47,20.11,20.47,3626362,KIM
2013-09-12,20.49,20.68,20.22,20.23,3665465,KIM
2013-09-13,20.21,20.435,20.18,20.25,2526220,KIM
2013-09-16,20.73,20.83,20.6,20.71,2468699,KIM
2013-09-17,20.75,20.89,20.64,20.64,1840711,KIM
2013-09-18,20.69,20.95,20.32,20.94,8734619,KIM
2013-09-19,21.0,21.37,20.99,21.11,4444599,KIM
2013-09-20,21.16,21.16,20.62,20.63,4740676,KIM
2013-09-23,20.58,20.73,20.431,20.49,2977619,KIM
2013-09-24,20.51,20.56,20.22,20.26,3798075,KIM
2013-09-25,20.31,20.45,20.1,20.19,3840083,KIM
2013-09-26,20.21,20.45,20.19,20.42,2592968,KIM
2013-09-27,20.36,20.46,20.22,20.37,2190574,KIM
2013-09-30,20.26,20.42,20.12,20.18,4749209,KIM
2013-10-01,19.96,20.38,19.9,20.17,4220456,KIM
2013-10-02,20.5,20.79,20.07,20.18,3329095,KIM
2013-10-03,20.14,20.19,19.62,19.69,3434227,KIM
2013-10-04,19.71,19.78,19.52,19.58,2902923,KIM
2013-10-07,19.42,19.68,19.34,19.6,3695017,KIM
2013-10-08,19.6,19.67,19.22,19.25,4774217,KIM
2013-10-09,19.35,19.679,19.27,19.58,5441570,KIM
2013-10-10,19.76,20.19,19.65,20.19,3955557,KIM
2013-10-11,20.16,20.41,19.975,20.39,4310348,KIM
2013-10-14,20.24,20.54,20.23,20.52,4619379,KIM
2013-10-15,20.53,20.59,20.22,20.29,3372254,KIM
2013-10-16,20.4,20.79,20.36,20.78,2269085,KIM
2013-10-17,20.74,21.03,20.59,20.93,2838525,KIM
2013-10-18,21.03,21.06,20.75,20.86,3993399,KIM
2013-10-21,20.88,20.9,20.65,20.74,3177189,KIM
2013-10-22,20.81,21.1,20.75,21.03,2573651,KIM
2013-10-23,20.97,21.08,20.875,21.03,4003622,KIM
2013-10-24,21.06,21.265,21.03,21.22,4720146,KIM
2013-10-25,21.33,21.68,21.23,21.61,6388868,KIM
2013-10-28,21.59,21.63,21.34,21.6,4445235,KIM
2013-10-29,21.55,21.55,21.25,21.47,7680093,KIM
2013-10-30,21.5,21.75,21.256,21.65,8955418,KIM
2013-10-31,21.6,21.77,21.37,21.48,5679811,KIM
2013-11-01,21.53,21.7,21.32,21.56,4011669,KIM
2013-11-04,21.67,21.83,21.59,21.66,5195174,KIM
2013-11-05,21.52,21.59,21.29,21.36,5522885,KIM
2013-11-06,21.41,21.74,21.33,21.38,3484053,KIM
2013-11-07,21.46,21.46,21.05,21.12,3025467,KIM
2013-11-08,20.99,21.05,20.63,21.0,3428489,KIM
2013-11-11,20.97,21.14,20.93,21.04,2061936,KIM
2013-11-12,21.14,21.14,20.71,20.85,2807003,KIM
2013-11-13,20.8,20.93,20.705,20.92,2495117,KIM
2013-11-14,21.01,21.29,21.01,21.12,2652457,KIM
2013-11-15,21.04,21.18,20.97,21.18,5489295,KIM
2013-11-18,21.24,21.37,21.11,21.17,2654803,KIM
2013-11-19,21.12,21.208,20.905,21.11,2482481,KIM
2013-11-20,21.1,21.36,20.79,20.88,2363695,KIM
2013-11-21,20.9,21.02,20.82,20.96,3176173,KIM
2013-11-22,20.99,20.99,20.76,20.91,3185977,KIM
2013-11-25,20.98,21.0,20.79,20.84,2261455,KIM
2013-11-26,20.9,21.02,20.79,20.87,4387641,KIM
2013-11-27,21.0,21.0601,20.86,20.88,2221690,KIM
2013-11-29,20.9,20.92,20.61,20.62,1386469,KIM
2013-12-02,20.58,20.75,20.27,20.66,5420632,KIM
2013-12-03,20.53,20.79,20.5,20.66,2773742,KIM
2013-12-04,20.49,20.8,20.4,20.7,2557889,KIM
2013-12-05,20.61,20.83,20.47,20.73,2348469,KIM
2013-12-06,20.88,21.03,20.765,20.98,3185723,KIM
2013-12-09,20.98,21.15,20.85,21.11,2127000,KIM
2013-12-10,21.09,21.21,20.85,20.86,2456910,KIM
2013-12-11,20.83,20.92,20.18,20.19,4346377,KIM
2013-12-12,20.19,20.4,20.06,20.2,3658340,KIM
2013-12-13,20.29,20.53,20.02,20.02,3202084,KIM
2013-12-16,19.97,20.12,19.81,19.91,3230648,KIM
2013-12-17,19.92,20.265,19.8334,20.1,4762144,KIM
2013-12-18,20.17,20.495,19.73,20.47,4232270,KIM
2013-12-19,20.44,20.44,20.09,20.22,2925171,KIM
2013-12-20,20.17,20.32,20.05,20.21,4768747,KIM
2013-12-23,20.33,20.37,20.06,20.12,2456478,KIM
2013-12-24,20.16,20.26,20.04,20.11,958658,KIM
2013-12-26,20.66,20.74,20.11,20.26,1641966,KIM
2013-12-27,20.24,20.28,20.03,20.13,1411701,KIM
2013-12-30,19.92,20.06,19.92,19.93,1605521,KIM
2013-12-31,19.94,20.01,19.71,19.75,2668537,KIM
2014-01-02,19.77,19.86,19.61,19.77,2627327,KIM
2014-01-03,19.73,20.04,19.73,19.94,3176019,KIM
2014-01-06,19.98,20.05,19.75,19.95,4520726,KIM
2014-01-07,20.0,20.13,19.89,20.01,6138556,KIM
2014-01-08,20.03,20.25,19.96,20.15,3128564,KIM
2014-01-09,20.24,20.27,19.96,20.27,3079700,KIM
2014-01-10,20.14,20.63,20.13,20.56,3485157,KIM
2014-01-13,20.45,20.45,20.17,20.24,3393030,KIM
2014-01-14,20.25,20.78,20.22,20.59,5841908,KIM
2014-01-15,20.61,20.81,20.55,20.76,3535086,KIM
2014-01-16,20.69,20.92,20.56,20.89,2797859,KIM
2014-01-17,20.79,20.96,20.69,20.76,3466544,KIM
2014-01-21,20.87,20.99,20.76,20.96,3392583,KIM
2014-01-22,20.96,21.08,20.875,21.08,2243244,KIM
2014-01-23,20.94,21.06,20.78,20.88,3628826,KIM
2014-01-24,20.77,20.88,20.59,20.69,3353656,KIM
2014-01-27,20.68,20.84,20.423,20.46,2470994,KIM
2014-01-28,20.44,20.79,20.44,20.7,2235856,KIM
2014-01-29,20.78,20.78,20.375,20.56,2361966,KIM
2014-01-30,20.71,20.921,20.69,20.84,2694111,KIM
2014-01-31,20.57,20.975,20.47,20.91,3165273,KIM
2014-02-03,20.86,20.89,20.4,20.46,7254891,KIM
2014-02-04,20.5,20.56,20.31,20.46,5413561,KIM
2014-02-05,20.4,20.56,20.3,20.52,4112402,KIM
2014-02-06,20.55,20.82,20.46,20.76,5107603,KIM
2014-02-07,20.88,21.04,20.76,20.93,3381139,KIM
2014-02-10,20.94,21.18,20.85,21.13,3885315,KIM
2014-02-11,21.11,21.47,21.11,21.28,4502177,KIM
2014-02-12,21.34,21.35,21.15,21.3,2687604,KIM
2014-02-13,21.23,21.57,21.13,21.49,2878091,KIM
2014-02-14,21.46,21.72,21.46,21.68,1637101,KIM
2014-02-18,21.72,21.74,21.5245,21.74,1774227,KIM
2014-02-19,21.74,22.13,21.65,21.8,2419950,KIM
2014-02-20,21.81,21.94,21.615,21.7,1937271,KIM
2014-02-21,21.67,21.92,21.59,21.79,1719705,KIM
2014-02-24,21.81,21.98,21.71,21.73,2749339,KIM
2014-02-25,21.78,22.05,21.73,21.92,2009160,KIM
2014-02-26,21.92,22.08,21.86,21.99,2119846,KIM
2014-02-27,21.91,22.09,21.83,22.0,2968702,KIM
2014-02-28,22.02,22.3,21.93,22.26,5110017,KIM
2014-03-03,22.17,22.26,22.0,22.25,3028839,KIM
2014-03-04,22.26,22.63,22.26,22.62,3930887,KIM
2014-03-05,22.62,22.7,22.32,22.63,3273322,KIM
2014-03-06,22.61,22.65,22.28,22.38,2771852,KIM
2014-03-07,22.02,22.36,21.875,22.05,2873142,KIM
2014-03-10,22.05,22.09,21.69,21.89,3518478,KIM
2014-03-11,21.82,22.06,21.79,21.91,2424573,KIM
2014-03-12,21.84,22.07,21.84,22.0,4267636,KIM
2014-03-13,22.02,22.07,21.89,21.96,3780068,KIM
2014-03-14,21.91,22.17,21.86,21.88,4194025,KIM
2014-03-17,21.97,22.08,21.79,21.87,3271095,KIM
2014-03-18,21.88,21.97,21.77,21.96,3434621,KIM
2014-03-19,22.07,22.13,21.47,21.5,3005563,KIM
2014-03-20,21.39,21.62,21.3,21.6,2154546,KIM
2014-03-21,21.79,21.94,21.56,21.85,3455143,KIM
2014-03-24,21.93,21.98,21.57,21.73,1958856,KIM
2014-03-25,21.85,22.0,21.7,21.87,2264939,KIM
2014-03-26,21.92,21.99,21.61,21.67,1681309,KIM
2014-03-27,21.63,21.88,21.51,21.76,2553704,KIM
2014-03-28,21.85,21.96,21.77,21.84,2109488,KIM
2014-03-31,21.94,21.98,21.68,21.88,3343820,KIM
2014-04-01,21.7,21.79,21.41,21.78,3306369,KIM
2014-04-02,21.75,21.88,21.66,21.82,2105630,KIM
2014-04-03,21.84,21.89,21.69,21.85,1718900,KIM
2014-04-04,21.94,22.015,21.79,21.88,1907378,KIM
2014-04-07,21.91,22.22,21.89,21.96,2625061,KIM
2014-04-08,21.9,22.13,21.83,22.1,1856279,KIM
2014-04-09,22.13,22.2,21.97,22.17,2039432,KIM
2014-04-10,22.19,22.34,21.885,21.93,3215487,KIM
2014-04-11,21.87,22.07,21.75,21.75,2908937,KIM
2014-04-14,21.95,21.99,21.69,21.85,2609216,KIM
2014-04-15,21.84,22.16,21.76,22.15,2989853,KIM
2014-04-16,22.29,22.6,22.21,22.59,2452615,KIM
2014-04-17,22.52,22.52,22.28,22.45,2343116,KIM
2014-04-21,22.48,22.63,22.4,22.53,1609141,KIM
2014-04-22,22.55,22.7,22.35,22.65,2032460,KIM
2014-04-23,22.66,22.66,22.385,22.48,2403000,KIM
2014-04-24,22.54,22.69,22.47,22.69,1362407,KIM
2014-04-25,22.69,22.69,22.5,22.54,1128542,KIM
2014-04-28,22.63,22.81,22.52,22.81,2939201,KIM
2014-04-29,22.89,22.96,22.76,22.85,2323457,KIM
2014-04-30,22.83,22.93,22.74,22.92,2902324,KIM
2014-05-01,22.91,23.04,22.66,23.01,2335580,KIM
2014-05-02,22.95,23.12,22.84,22.97,1983327,KIM
2014-05-05,22.92,22.99,22.82,22.93,2485516,KIM
2014-05-06,22.85,22.95,22.7,22.86,1777069,KIM
2014-05-07,22.94,23.22,22.84,23.2,3336251,KIM
2014-05-08,23.12,23.235,22.82,22.91,3840891,KIM
2014-05-09,22.95,23.04,22.61,22.73,3526374,KIM
2014-05-12,22.68,22.87,22.61,22.74,4995618,KIM
2014-05-13,22.76,23.06,22.63,22.73,2594343,KIM
2014-05-14,22.77,22.93,22.67,22.78,1751233,KIM
2014-05-15,22.77,22.78,22.52,22.74,2597280,KIM
2014-05-16,22.71,22.93,22.6,22.93,2195694,KIM
2014-05-19,22.86,22.93,22.665,22.82,2777309,KIM
2014-05-20,22.91,22.93,22.53,22.56,4100954,KIM
2014-05-21,22.64,22.74,22.53,22.58,2090941,KIM
2014-05-22,22.6,22.715,22.5,22.53,2170229,KIM
2014-05-23,22.61,22.72,22.57,22.71,1607064,KIM
2014-05-27,22.78,22.94,22.74,22.91,2175574,KIM
2014-05-28,22.9,22.91,22.61,22.75,2555671,KIM
2014-05-29,22.74,22.86,22.68,22.79,1507151,KIM
2014-05-30,22.76,22.98,22.76,22.92,3277732,KIM
2014-06-02,22.91,23.16,22.91,23.03,1738190,KIM
2014-06-03,23.02,23.05,22.92,23.03,1678630,KIM
2014-06-04,23.03,23.175,23.02,23.11,1557117,KIM
2014-06-05,23.17,23.55,23.06,23.54,2542439,KIM
2014-06-06,23.59,23.61,23.341,23.4,1972270,KIM
2014-06-09,23.34,23.46,22.98,22.98,3015156,KIM
2014-06-10,23.03,23.03,22.67,22.77,3047889,KIM
2014-06-11,22.76,22.81,22.54,22.62,1763204,KIM
2014-06-12,22.59,22.65,22.27,22.49,3504598,KIM
2014-06-13,22.54,22.71,22.34,22.69,2053301,KIM
2014-06-16,22.68,22.82,22.515,22.58,1726505,KIM
2014-06-17,22.51,22.76,22.47,22.75,2096603,KIM
2014-06-18,22.7,23.06,22.64,23.02,2260470,KIM
2014-06-19,22.94,23.32,22.94,23.27,2178641,KIM
2014-06-20,23.28,23.51,23.125,23.51,3315137,KIM
2014-06-23,23.49,23.63,23.42,23.47,2805111,KIM
2014-06-24,23.4,23.47,23.28,23.31,1722554,KIM
2014-06-25,23.29,23.355,23.05,23.07,3785947,KIM
2014-06-26,23.09,23.09,22.87,22.88,4623938,KIM
2014-06-27,22.85,23.03,22.81,22.99,3939756,KIM
2014-06-30,23.02,23.05,22.86,22.98,3688370,KIM
2014-07-01,22.92,23.01,22.73,22.96,2268361,KIM
2014-07-02,23.05,23.17,22.87,23.11,2537940,KIM
2014-07-03,23.08,23.11,22.77,22.87,1482181,KIM
2014-07-07,22.89,23.05,22.8375,23.03,1500520,KIM
2014-07-08,23.04,23.205,23.03,23.15,1250248,KIM
2014-07-09,23.18,23.19,22.96,23.14,1640153,KIM
2014-07-10,23.03,23.31,23.02,23.17,2211189,KIM
2014-07-11,23.17,23.23,23.065,23.2,1515462,KIM
2014-07-14,23.25,23.37,23.15,23.3,1932108,KIM
2014-07-15,23.31,23.41,23.16,23.23,1725756,KIM
2014-07-16,23.25,23.82,23.16,23.35,1337255,KIM
2014-07-17,23.3,23.39,23.23,23.28,1462458,KIM
2014-07-18,23.33,23.5422,23.29,23.51,1420413,KIM
2014-07-21,23.4,23.485,23.295,23.38,1430074,KIM
2014-07-22,23.47,23.58,23.43,23.52,1172380,KIM
2014-07-23,23.48,23.61,23.45,23.58,886950,KIM
2014-07-24,23.59,23.61,23.39,23.51,1381433,KIM
2014-07-25,23.49,23.595,23.29,23.33,1188223,KIM
2014-07-28,23.33,23.62,23.31,23.46,1915519,KIM
2014-07-29,23.49,23.52,23.3,23.32,2136075,KIM
2014-07-30,23.41,23.57,22.81,22.89,3357520,KIM
2014-07-31,22.74,22.8,22.36,22.38,4345913,KIM
2014-08-01,22.37,22.47,22.21,22.37,1792915,KIM
2014-08-04,22.37,22.47,22.21,22.37,1792915,KIM
2014-08-05,22.28,22.42,22.11,22.16,2332235,KIM
2014-08-06,22.12,22.28,22.05,22.23,2391825,KIM
2014-08-07,22.13,22.29,22.04,22.13,4377478,KIM
2014-08-08,22.21,22.3,22.04,22.29,3114529,KIM
2014-08-11,22.34,22.72,22.31,22.68,2349819,KIM
2014-08-12,22.62,22.76,22.59,22.65,1861546,KIM
2014-08-13,22.71,22.94,22.66,22.94,1756879,KIM
2014-08-14,22.97,23.035,22.86,22.98,1827839,KIM
2014-08-15,23.06,23.1,22.88,23.0,8216864,KIM
2014-08-18,23.08,23.1,22.955,23.1,3164858,KIM
2014-08-19,23.18,23.43,23.1,23.4,2766012,KIM
2014-08-20,23.36,23.64,23.2,23.6,2534310,KIM
2014-08-21,23.68,23.75,23.56,23.57,1561885,KIM
2014-08-22,23.57,23.57,23.245,23.29,1734137,KIM
2014-08-25,23.41,23.41,23.12,23.22,1455697,KIM
2014-08-26,23.28,23.37,23.22,23.28,1631557,KIM
2014-08-27,23.32,23.39,23.21,23.28,1694344,KIM
2014-08-28,23.22,23.29,23.14,23.24,1468682,KIM
2014-08-29,23.31,23.51,23.2,23.49,1444086,KIM
2014-09-02,23.54,23.6,23.46,23.53,1641700,KIM
2014-09-03,23.56,23.66,23.41,23.46,3038225,KIM
2014-09-04,23.45,23.58,23.34,23.39,1864567,KIM
2014-09-05,23.39,23.6,23.31,23.6,1668008,KIM
2014-09-08,23.51,23.65,23.36,23.42,1666426,KIM
2014-09-09,23.37,23.39,23.2,23.27,1490986,KIM
2014-09-10,23.21,23.21,22.86,22.93,2919017,KIM
2014-09-11,22.85,23.07,22.7812,22.99,2042263,KIM
2014-09-12,22.87,22.95,22.13,22.34,3950112,KIM
2014-09-15,22.34,22.56,22.19,22.37,2794741,KIM
2014-09-16,22.34,22.7,22.32,22.61,2890451,KIM
2014-09-17,22.72,22.82,22.43,22.46,2844152,KIM
2014-09-18,22.46,22.54,22.23,22.35,3021077,KIM
2014-09-19,22.44,22.49,22.36,22.42,6585853,KIM
2014-09-22,22.34,22.38,22.14,22.15,3293952,KIM
2014-09-23,22.15,22.23,21.95,21.96,2833383,KIM
2014-09-24,21.93,22.2,21.84,21.93,2902448,KIM
2014-09-25,21.88,21.89,21.65,21.68,2132392,KIM
2014-09-26,21.66,22.0267,21.54,21.99,1961142,KIM
2014-09-29,21.87,21.97,21.74,21.96,1595550,KIM
2014-09-30,21.99,22.04,21.79,21.91,2976222,KIM
2014-10-01,21.7,21.92,21.62,21.73,4954839,KIM
2014-10-02,21.63,21.865,21.56,21.74,3729924,KIM
2014-10-03,21.83,22.02,21.71,21.96,2013005,KIM
2014-10-06,22.0,22.21,21.97,22.15,2756489,KIM
2014-10-07,22.09,22.235,21.99,21.99,3028452,KIM
2014-10-08,22.01,22.58,22.005,22.58,2980017,KIM
2014-10-09,22.57,22.88,22.54,22.63,4586578,KIM
2014-10-10,22.66,23.03,22.65,22.68,3175273,KIM
2014-10-13,22.61,23.04,22.59,22.67,3006658,KIM
2014-10-14,22.88,23.45,22.67,23.03,4580877,KIM
2014-10-15,22.87,23.23,22.77,22.92,3716897,KIM
2014-10-16,22.75,23.07,22.49,22.95,3283157,KIM
2014-10-17,23.07,23.09,22.73,22.81,3292345,KIM
2014-10-20,22.82,23.14,22.74,23.12,2377127,KIM
2014-10-21,23.2,23.49,23.03,23.46,2253198,KIM
2014-10-22,23.52,23.71,23.4325,23.61,2761907,KIM
2014-10-23,23.76,23.915,23.65,23.89,5272570,KIM
2014-10-24,23.95,24.11,23.88,24.07,3274312,KIM
2014-10-27,24.05,24.22,23.91,24.14,2615606,KIM
2014-10-28,24.14,24.19,23.96,24.17,2895695,KIM
2014-10-29,25.33,25.33,24.88,25.07,2854396,KIM
2014-10-30,24.79,24.79,24.54,24.6,3068346,KIM
2014-10-31,24.79,24.99,24.54,24.95,5926235,KIM
2014-11-03,25.0,25.31,24.96,25.28,3629751,KIM
2014-11-04,25.21,25.38,24.95,25.21,3075749,KIM
2014-11-05,25.33,25.33,24.88,25.07,2854396,KIM
2014-11-06,25.11,25.24,24.68,24.73,2771989,KIM
2014-11-07,24.78,24.93,24.54,24.79,2517641,KIM
2014-11-10,24.7,24.97,24.67,24.94,2814805,KIM
2014-11-11,25.0,25.0,24.67,24.78,1833316,KIM
2014-11-12,24.79,24.79,24.54,24.6,3068346,KIM
2014-11-13,24.69,24.9,24.61,24.74,2267764,KIM
2014-11-14,24.69,24.8,24.42,24.46,2501619,KIM
2014-11-17,24.42,24.81,24.42,24.75,2819155,KIM
2014-11-18,24.81,24.98,24.72,24.85,2051548,KIM
2014-11-19,24.85,24.98,24.64,24.65,2709654,KIM
2014-11-20,24.63,24.73,24.55,24.63,2365054,KIM
2014-11-21,24.77,24.92,24.71,24.85,4251726,KIM
2014-11-24,24.93,25.07,24.86,24.98,2462118,KIM
2014-11-25,24.98,25.15,24.915,25.09,3525416,KIM
2014-11-26,25.12,25.49,25.08,25.39,2665468,KIM
2014-11-28,25.49,25.765,25.35,25.45,1711256,KIM
2014-12-01,25.41,25.99,25.41,25.64,4923194,KIM
2014-12-02,25.59,25.64,25.41,25.55,3191721,KIM
2014-12-03,25.55,25.65,25.38,25.45,2934919,KIM
2014-12-04,25.48,25.52,25.34,25.46,2804631,KIM
2014-12-05,25.35,25.47,25.16,25.34,4053906,KIM
2014-12-08,25.37,25.74,25.34,25.46,2795103,KIM
2014-12-09,25.32,25.48,25.22,25.43,5030918,KIM
2014-12-10,25.33,25.48,25.26,25.4,3947710,KIM
2014-12-11,25.47,25.55,25.34,25.39,3852613,KIM
2014-12-12,25.25,25.53,25.25,25.3,2602323,KIM
2014-12-15,25.38,25.45,24.9907,25.06,2837033,KIM
2014-12-16,25.16,25.35,24.84,24.93,4473427,KIM
2014-12-17,25.02,25.37,24.9,25.33,6696542,KIM
2014-12-18,25.49,25.53,25.2,25.5,5789423,KIM
2014-12-19,25.59,25.63,25.45,25.58,5601732,KIM
2014-12-22,25.6,25.91,25.6,25.91,3432597,KIM
2014-12-23,26.0,26.04,25.82,25.84,2254946,KIM
2014-12-24,25.92,26.04,25.75,25.78,1279304,KIM
2014-12-26,25.8,25.94,25.72,25.77,1784814,KIM
2014-12-29,25.78,26.015,25.78,25.9,2814872,KIM
2014-12-30,25.9,25.9,25.62,25.65,2438253,KIM
2014-12-31,25.73,25.92,25.09,25.14,3339454,KIM
2015-01-02,25.26,25.51,25.2,25.46,2716503,KIM
2015-01-05,25.45,25.9,25.41,25.69,4106091,KIM
2015-01-06,25.84,26.02,25.71,25.84,4957917,KIM
2015-01-07,25.97,26.58,25.78,26.51,4571887,KIM
2015-01-08,26.64,26.755,26.43,26.6,4189148,KIM
2015-01-09,26.67,26.72,26.44,26.54,2812305,KIM
2015-01-12,26.59,26.79,26.57,26.7,2691404,KIM
2015-01-13,26.74,26.95,26.63,26.82,3457282,KIM
2015-01-14,26.65,27.3,26.62,27.27,3532600,KIM
2015-01-15,27.39,27.57,27.15,27.28,3529017,KIM
2015-01-16,27.18,27.73,27.165,27.71,3406307,KIM
2015-01-20,27.78,27.8,27.2,27.3,2874781,KIM
2015-01-21,27.16,27.34,27.05,27.3,2719755,KIM
2015-01-22,27.5,28.02,27.49,28.02,2424428,KIM
2015-01-23,28.03,28.1,27.83,27.98,2035533,KIM
2015-01-26,27.91,28.32,27.81,28.3,2419933,KIM
2015-01-27,28.18,28.385,28.15,28.33,2079741,KIM
2015-01-28,28.41,28.54,28.11,28.12,2650207,KIM
2015-01-29,28.14,28.33,27.925,28.29,2379891,KIM
2015-01-30,28.18,28.24,27.64,27.65,3309664,KIM
2015-02-02,27.65,27.81,27.06,27.77,2971664,KIM
2015-02-03,27.7,28.07,27.61,28.06,2490209,KIM
2015-02-04,27.92,28.04,27.68,27.69,4798358,KIM
2015-02-05,27.7,28.095,27.63,28.02,3115383,KIM
2015-02-06,27.94,27.94,26.59,26.73,5948325,KIM
2015-02-09,26.75,26.86,26.455,26.52,2215665,KIM
2015-02-10,26.56,26.95,26.43,26.88,2937503,KIM
2015-02-11,26.94,27.06,26.53,26.78,4596119,KIM
2015-02-12,26.8,27.095,26.63,27.08,2198054,KIM
2015-02-13,27.05,27.08,26.66,26.83,1698594,KIM
2015-02-17,26.83,27.04,26.61,26.76,3460408,KIM
2015-02-18,26.76,26.99,26.48,26.94,1979217,KIM
2015-02-19,26.85,26.92,26.305,26.34,2604854,KIM
2015-02-20,26.39,26.99,26.24,26.9,4503067,KIM
2015-02-23,26.88,27.28,26.86,27.26,3931980,KIM
2015-02-24,27.09,27.09,26.37,26.45,4283835,KIM
2015-02-25,26.4,26.63,26.375,26.45,3056074,KIM
2015-02-26,26.37,26.37,26.0,26.17,2409782,KIM
2015-02-27,26.2,26.4,26.01,26.28,2361289,KIM
2015-03-02,26.26,26.625,26.16,26.31,2004482,KIM
2015-03-03,26.21,26.43,26.11,26.35,2274798,KIM
2015-03-04,26.29,26.37,25.81,25.89,2315355,KIM
2015-03-05,26.04,26.405,25.97,26.18,1894195,KIM
2015-03-06,25.69,25.69,25.25,25.29,3475355,KIM
2015-03-09,25.41,25.58,25.345,25.52,2057382,KIM
2015-03-10,25.44,25.76,25.42,25.6,2747426,KIM
2015-03-11,25.6,25.76,25.53,25.61,2223586,KIM
2015-03-12,25.72,26.13,25.64,26.08,1765375,KIM
2015-03-13,26.09,26.23,25.92,26.04,1716097,KIM
2015-03-16,26.18,26.59,26.18,26.42,2319696,KIM
2015-03-17,26.3,26.55,26.22,26.32,1559237,KIM
2015-03-18,26.32,27.11,26.17,27.06,1985339,KIM
2015-03-19,26.91,27.18,26.76,26.99,1885727,KIM
2015-03-20,27.05,27.77,26.92,27.74,3717322,KIM
2015-03-23,27.73,27.95,27.59,27.65,2779912,KIM
2015-03-24,27.58,27.67,27.305,27.35,3850144,KIM
2015-03-25,27.42,27.47,26.72,26.75,2249116,KIM
2015-03-26,26.64,26.83,26.39,26.45,2558986,KIM
2015-03-27,26.45,26.71,26.435,26.52,2208268,KIM
2015-03-30,26.72,27.1,26.54,27.03,3024874,KIM
2015-03-31,26.97,27.19,26.75,26.85,3332631,KIM
2015-04-01,26.55,26.63,26.26,26.38,2674062,KIM
2015-04-02,26.4,26.72,26.38,26.61,1822275,KIM
2015-04-06,26.67,27.055,26.53,26.96,2047089,KIM
2015-04-07,26.92,26.92,26.45,26.45,1565474,KIM
2015-04-08,26.5,26.53,26.335,26.44,1063347,KIM
2015-04-09,26.35,26.35,25.66,25.76,1702783,KIM
2015-04-10,25.88,26.22,25.78,25.91,2847169,KIM
2015-04-13,25.93,25.99,25.73,25.74,1482098,KIM
2015-04-14,25.79,26.01,25.73,25.81,1326608,KIM
2015-04-15,25.85,25.86,25.49,25.5,1699201,KIM
2015-04-16,25.41,25.675,25.28,25.52,1809257,KIM
2015-04-17,25.42,25.59,25.11,25.3,1710396,KIM
2015-04-20,25.4,25.48,25.235,25.33,1425615,KIM
2015-04-21,25.47,25.61,25.28,25.3,1909447,KIM
2015-04-22,25.34,25.52,25.12,25.17,3584895,KIM
2015-04-23,25.15,25.35,25.115,25.2,2621827,KIM
2015-04-24,25.21,25.63,25.18,25.43,2420550,KIM
2015-04-27,25.49,25.62,25.22,25.3,1877004,KIM
2015-04-28,25.22,25.49,24.97,25.4,3913076,KIM
2015-04-29,25.11,25.336,24.595,24.63,2615540,KIM
2015-04-30,24.46,24.57,24.065,24.1,4323467,KIM
2015-05-01,24.14,24.44,24.08,24.25,3799029,KIM
2015-05-04,24.37,24.6,24.3,24.41,2866665,KIM
2015-05-05,24.28,24.36,23.79,23.84,3143768,KIM
2015-05-06,23.88,23.92,23.68,23.89,3307927,KIM
2015-05-07,23.97,24.31,23.71,24.22,3662297,KIM
2015-05-08,24.5,25.03,24.46,24.55,3123820,KIM
2015-05-11,24.45,24.5,23.98,24.13,3808210,KIM
2015-05-12,23.97,24.195,23.71,24.13,2395136,KIM
2015-05-13,24.23,24.43,23.87,23.96,3147695,KIM
2015-05-14,24.05,24.47,24.05,24.47,2259023,KIM
2015-05-15,24.55,24.64,24.43,24.63,5271143,KIM
2015-05-18,24.51,24.635,24.37,24.54,1648424,KIM
2015-05-19,24.47,24.62,24.4,24.49,2207212,KIM
2015-05-20,24.47,24.68,24.41,24.46,1433545,KIM
2015-05-21,24.53,24.59,24.17,24.31,1897662,KIM
2015-05-22,24.32,24.51,24.14,24.34,1275804,KIM
2015-05-26,24.3,24.34,23.99,24.03,2970909,KIM
2015-05-27,24.07,24.36,24.01,24.31,1425568,KIM
2015-05-28,24.27,24.37,24.12,24.32,2177807,KIM
2015-05-29,24.32,24.41,23.87,23.96,4836141,KIM
2015-06-01,23.99,24.375,23.91,24.27,2570404,KIM
2015-06-02,24.21,24.21,23.845,24.03,2185179,KIM
2015-06-03,24.02,24.05,23.68,23.76,2347486,KIM
2015-06-04,23.73,23.86,23.6,23.65,2257040,KIM
2015-06-05,23.39,23.5,23.15,23.34,3008028,KIM
2015-06-08,23.39,23.46,23.22,23.31,2088656,KIM
2015-06-09,23.34,23.36,23.02,23.06,1340410,KIM
2015-06-10,23.04,23.47,22.98,23.27,2065086,KIM
2015-06-11,23.42,23.535,23.34,23.4,3094381,KIM
2015-06-12,23.32,23.42,23.22,23.27,3063522,KIM
2015-06-15,23.21,23.37,23.11,23.26,3648785,KIM
2015-06-16,23.26,23.51,23.192,23.44,2901274,KIM
2015-06-17,23.43,23.66,23.23,23.62,1793937,KIM
2015-06-18,23.65,24.14,23.65,24.02,2982954,KIM
2015-06-19,23.83,24.01,23.76,23.76,2653822,KIM
2015-06-22,23.96,23.96,23.48,23.5,2953065,KIM
2015-06-23,23.47,23.57,23.28,23.34,2280509,KIM
2015-06-24,23.35,23.4603,23.15,23.25,2315477,KIM
2015-06-25,23.28,23.29,23.12,23.12,2056524,KIM
2015-06-26,23.11,23.33,23.04,23.13,2811743,KIM
2015-06-29,23.06,23.3,22.65,22.67,3060750,KIM
2015-06-30,22.83,22.93,22.48,22.54,3973916,KIM
2015-07-01,22.45,22.75,22.3,22.73,2957652,KIM
2015-07-02,23.11,23.19,22.86,22.9,2918158,KIM
2015-07-06,22.78,23.2,22.71,23.18,4495505,KIM
2015-07-07,23.26,23.69,23.26,23.68,4315665,KIM
2015-07-08,23.54,24.05,23.54,23.84,5626041,KIM
2015-07-09,24.02,24.13,23.56,23.63,2407117,KIM
2015-07-10,23.79,24.11,23.68,23.88,3161570,KIM
2015-07-13,24.07,24.24,23.84,24.04,3497023,KIM
2015-07-14,24.09,24.24,23.87,24.11,3878385,KIM
2015-07-15,24.04,24.41,23.92,24.26,3886437,KIM
2015-07-16,24.38,24.585,24.3,24.54,3550588,KIM
2015-07-17,24.54,24.65,24.365,24.45,3337229,KIM
2015-07-20,24.34,24.51,24.25,24.45,1527525,KIM
2015-07-21,24.45,24.59,24.32,24.33,2039672,KIM
2015-07-22,24.33,24.62,24.2207,24.55,2397355,KIM
2015-07-23,24.54,24.58,24.01,24.15,2887634,KIM
2015-07-24,24.08,24.4,24.07,24.29,2773566,KIM
2015-07-27,24.32,24.51,24.23,24.33,2215763,KIM
2015-07-28,24.36,24.61,24.23,24.41,3647568,KIM
2015-07-29,24.4,24.64,24.22,24.51,3242533,KIM
2015-07-30,24.44,24.617,24.35,24.45,2970694,KIM
2015-07-31,24.69,24.99,24.65,24.71,3394602,KIM
2015-08-03,24.7,25.07,24.7,25.06,3921074,KIM
2015-08-04,25.0,25.33,24.85,24.88,2980776,KIM
2015-08-05,24.97,24.99,24.57,24.65,2837043,KIM
2015-08-06,24.62,24.86,24.35,24.82,3995210,KIM
2015-08-07,24.76,24.96,24.52,24.91,1959704,KIM
2015-08-10,24.98,25.06,24.57,24.67,2967263,KIM
2015-08-11,24.64,25.04,24.58,24.9,3080540,KIM
2015-08-12,24.83,25.17,24.74,25.16,4025705,KIM
2015-08-13,25.0,25.44,24.94,25.32,2876055,KIM
2015-08-14,25.25,25.415,25.1,25.4,1733199,KIM
2015-08-17,25.39,25.57,25.15,25.55,2209228,KIM
2015-08-18,25.47,25.7,25.43,25.66,1857006,KIM
2015-08-19,25.51,25.54,25.22,25.4,2820105,KIM
2015-08-20,25.29,25.4,25.06,25.18,2544408,KIM
2015-08-21,25.13,25.21,24.54,24.55,4181731,KIM
2015-08-24,24.9,25.57,23.2247,23.3,7127657,KIM
2015-08-25,23.76,23.9,22.52,22.6,6017190,KIM
2015-08-26,23.23,23.61,22.78,23.55,7235827,KIM
2015-08-27,23.75,24.04,23.39,23.81,5283722,KIM
2015-08-28,23.78,23.78,23.46,23.58,4619758,KIM
2015-08-31,23.48,23.58,23.02,23.05,6912867,KIM
2015-09-01,22.64,22.97,22.34,22.54,4818781,KIM
2015-09-02,22.8,22.9,22.485,22.76,3909852,KIM
2015-09-03,22.88,23.03,22.55,22.83,3034417,KIM
2015-09-04,22.56,22.61,22.07,22.28,3187463,KIM
2015-09-08,22.57,22.7,22.34,22.64,3200557,KIM
2015-09-09,22.82,22.87,22.22,22.26,2743597,KIM
2015-09-10,22.22,22.64,22.12,22.46,4643613,KIM
2015-09-11,22.39,23.0,22.37,23.0,3175318,KIM
2015-09-14,23.09,23.1,22.84,22.96,2134509,KIM
2015-09-15,23.03,23.4,22.89,23.27,2805924,KIM
2015-09-16,23.25,23.67,23.25,23.59,2492170,KIM
2015-09-17,23.55,24.3,23.485,23.84,3344902,KIM
2015-09-18,23.47,24.33,23.45,24.13,7537426,KIM
2015-09-21,24.16,24.49,24.09,24.29,3756327,KIM
2015-09-22,23.93,24.26,23.84,24.06,3832036,KIM
2015-09-23,24.05,24.37,23.97,24.23,2195465,KIM
2015-09-24,24.12,24.32,23.75,23.93,3420770,KIM
2015-09-25,23.98,24.24,23.76,24.12,3616192,KIM
2015-09-28,24.01,24.08,23.44,23.68,3238305,KIM
2015-09-29,23.67,24.12,23.67,24.08,2872949,KIM
2015-09-30,24.41,24.48,24.14,24.43,4253424,KIM
2015-10-01,24.34,24.535,23.98,24.49,4779375,KIM
2015-10-02,24.3,24.89,24.2,24.89,4831559,KIM
2015-10-05,24.94,25.29,24.795,25.26,3424603,KIM
2015-10-06,25.26,25.42,24.99,25.01,2740961,KIM
2015-10-07,25.05,25.37,24.97,25.37,2993242,KIM
2015-10-08,25.41,25.74,25.26,25.71,2620811,KIM
2015-10-09,25.71,25.75,25.29,25.45,3642312,KIM
2015-10-12,25.5,25.88,25.34,25.86,5126944,KIM
2015-10-13,25.82,26.09,25.66,25.93,3929663,KIM
2015-10-14,26.0,26.0,25.22,25.26,3985715,KIM
2015-10-15,25.26,25.46,25.14,25.42,5797113,KIM
2015-10-16,25.43,25.865,25.43,25.84,3122650,KIM
2015-10-19,25.81,26.2,25.75,26.18,2671309,KIM
2015-10-20,26.16,26.26,25.965,26.08,2401037,KIM
2015-10-21,26.26,26.33,25.87,25.91,2090444,KIM
2015-10-22,26.13,26.41,26.0,26.39,2448843,KIM
2015-10-23,26.38,26.49,26.09,26.32,2124148,KIM
2015-10-26,26.38,26.53,26.23,26.52,2052227,KIM
2015-10-27,26.49,26.88,25.81,26.85,2919191,KIM
2015-10-28,26.86,27.24,26.58,27.1,3783398,KIM
2015-10-29,26.95,27.22,26.87,27.11,2522756,KIM
2015-10-30,27.16,27.2,26.71,26.77,3135711,KIM
2015-11-02,26.71,27.33,26.69,27.31,2681711,KIM
2015-11-03,27.11,27.25,26.96,27.17,1834708,KIM
2015-11-04,27.25,27.25,26.8,26.9,2247975,KIM
2015-11-05,26.08,27.0,25.69,26.94,2755074,KIM
2015-11-06,26.56,26.56,25.895,26.15,3229031,KIM
2015-11-09,25.95,26.15,25.315,25.52,3459383,KIM
2015-11-10,25.53,25.9,25.43,25.83,2049585,KIM
2015-11-11,25.96,26.21,25.815,26.12,2593916,KIM
2015-11-12,26.01,26.23,25.78,25.9,2423873,KIM
2015-11-13,25.95,26.02,25.46,25.49,2549055,KIM
2015-11-16,25.48,25.81,25.26,25.79,1965813,KIM
2015-11-17,25.6,26.11,25.52,25.89,1597614,KIM
2015-11-18,26.0,26.27,25.7,26.25,2040531,KIM
2015-11-19,26.34,26.47,26.2,26.33,1812521,KIM
2015-11-20,26.46,26.7,26.38,26.51,3600719,KIM
2015-11-23,26.55,26.57,26.14,26.19,3432240,KIM
2015-11-24,26.07,26.22,25.87,26.08,3865617,KIM
2015-11-25,26.09,26.18,25.89,26.1,2802751,KIM
2015-11-27,26.09,26.46,26.05,26.38,1100124,KIM
2015-11-30,26.45,26.495,26.04,26.09,3822809,KIM
2015-12-01,26.3,26.665,26.18,26.65,2841206,KIM
2015-12-02,26.55,26.55,25.91,25.98,2915084,KIM
2015-12-03,25.89,25.98,25.11,25.27,5316690,KIM
2015-12-04,25.48,25.86,25.34,25.6,6207505,KIM
2015-12-07,25.63,25.85,25.47,25.59,3811945,KIM
2015-12-08,25.53,25.62,25.245,25.46,4134422,KIM
2015-12-09,25.27,25.78,25.17,25.48,2541242,KIM
2015-12-10,25.56,25.68,25.2,25.22,3347227,KIM
2015-12-11,25.0,25.34,24.98,25.13,4371538,KIM
2015-12-14,24.99,25.31,24.9825,25.28,4167973,KIM
2015-12-15,25.56,26.1,25.5,25.86,5111690,KIM
2015-12-16,26.16,26.54,26.08,26.42,3260058,KIM
2015-12-17,26.45,26.54,26.0299,26.21,2984207,KIM
2015-12-18,26.02,26.2,25.78,25.78,5290008,KIM
2015-12-21,26.08,26.14,25.86,26.09,3648266,KIM
2015-12-22,26.14,26.28,26.035,26.12,2441235,KIM
2015-12-23,26.25,26.52,26.1,26.49,2333960,KIM
2015-12-24,26.49,26.57,26.31,26.48,951122,KIM
2015-12-28,26.38,26.68,26.35,26.66,2428877,KIM
2015-12-29,26.82,27.13,26.67,26.97,2350440,KIM
2015-12-30,26.71,26.83,26.6,26.69,1578264,KIM
2015-12-31,26.67,26.78,26.45,26.46,2394595,KIM
2016-01-04,26.17,26.19,25.51,25.75,4018403,KIM
2016-01-05,25.86,26.68,25.765,26.56,2699084,KIM
2016-01-06,26.33,26.65,26.275,26.32,4626944,KIM
2016-01-07,25.85,26.1,25.65,25.66,4445133,KIM
2016-01-08,25.8,25.9,25.1701,25.22,3185538,KIM
2016-01-11,25.28,25.72,25.27,25.62,3328127,KIM
2016-01-12,25.89,26.01,25.2325,25.51,4332587,KIM
2016-01-13,25.56,25.98,25.18,25.21,3460853,KIM
2016-01-14,25.39,25.55,25.15,25.28,3035846,KIM
2016-01-15,24.84,25.465,24.75,25.4,4828380,KIM
2016-01-19,25.74,25.87,25.59,25.71,3028040,KIM
2016-01-20,25.32,25.72,24.85,25.35,5587968,KIM
2016-01-21,25.57,26.32,25.35,26.0,6569732,KIM
2016-01-22,26.38,26.835,26.27,26.58,4438682,KIM
2016-01-25,26.6,26.87,26.18,26.19,3475661,KIM
2016-01-26,26.22,26.75,26.22,26.74,3155022,KIM
2016-01-27,26.58,26.72,26.265,26.44,2277410,KIM
2016-01-28,26.67,26.78,26.36,26.44,2731382,KIM
2016-01-29,26.69,27.21,26.495,27.19,5147512,KIM
2016-02-01,26.99,27.58,26.75,27.29,4357315,KIM
2016-02-02,27.16,27.35,27.05,27.18,4081277,KIM
2016-02-03,27.97,28.08,27.43,27.74,5100350,KIM
2016-02-04,27.64,27.925,27.536,27.81,3173517,KIM
2016-02-05,27.81,27.81,27.45,27.57,3557348,KIM
2016-02-08,27.57,27.68,26.35,26.86,3656744,KIM
2016-02-09,26.67,27.29,26.58,27.02,3504271,KIM
2016-02-10,27.15,27.36,26.705,26.74,4017518,KIM
2016-02-11,26.36,26.54,26.0599,26.28,3548801,KIM
2016-02-12,26.58,26.67,26.12,26.29,4054467,KIM
2016-02-16,26.66,26.8,26.24,26.52,4017381,KIM
2016-02-17,26.83,27.02,26.61,26.77,2869042,KIM
2016-02-18,26.73,26.85,26.52,26.78,2544752,KIM
2016-02-19,26.79,27.12,26.54,26.9,2149744,KIM
2016-02-22,27.15,27.29,26.88,27.07,2065089,KIM
2016-02-23,26.96,27.19,26.86,26.89,2164318,KIM
2016-02-24,26.78,26.86,26.35,26.56,2462188,KIM
2016-02-25,26.79,27.13,26.78,27.12,2663843,KIM
2016-02-26,27.15,27.15,26.65,26.69,3746129,KIM
2016-02-29,26.69,26.87,26.58,26.75,4740969,KIM
2016-03-01,27.02,27.39,26.89,27.39,2394981,KIM
2016-03-02,27.26,27.5,27.23,27.5,1841567,KIM
2016-03-03,27.43,27.63,27.31,27.63,1436646,KIM
2016-03-04,27.6,27.63,27.35,27.61,1970431,KIM
2016-03-07,27.35,27.49,27.11,27.45,1869205,KIM
2016-03-08,27.33,27.47,27.19,27.33,2552879,KIM
2016-03-09,27.38,27.605,27.25,27.37,2037675,KIM
2016-03-10,27.41,27.555,26.97,27.33,2497441,KIM
2016-03-11,27.6,27.8,27.39,27.78,2929421,KIM
2016-03-14,27.68,27.85,27.63,27.8,1830946,KIM
2016-03-15,27.66,28.13,27.65,28.09,2217297,KIM
2016-03-16,27.92,28.4,27.82,28.36,2906703,KIM
2016-03-17,28.33,29.11,28.21,29.05,5472251,KIM
2016-03-18,28.99,28.99,28.47,28.49,4923560,KIM
2016-03-21,28.32,28.475,27.85,27.88,2186088,KIM
2016-03-22,27.89,28.23,27.815,28.0,2389749,KIM
2016-03-23,27.99,28.03,27.76,27.79,1841275,KIM
2016-03-24,27.67,27.89,27.52,27.8,2073346,KIM
2016-03-28,27.83,28.03,27.785,28.01,2050266,KIM
2016-03-29,27.94,28.82,27.94,28.81,2265666,KIM
2016-03-30,28.86,28.9,28.64,28.66,1929604,KIM
2016-03-31,28.74,28.8,28.48,28.78,2858703,KIM
2016-04-01,28.49,28.81,28.35,28.63,2285154,KIM
2016-04-04,28.64,28.68,28.23,28.4,1923679,KIM
2016-04-05,28.27,28.36,28.09,28.15,1750627,KIM
2016-04-06,28.14,28.42,28.045,28.4,2274879,KIM
2016-04-07,28.31,28.35,28.04,28.09,1779688,KIM
2016-04-08,28.23,28.35,28.16,28.18,1626801,KIM
2016-04-11,28.21,28.475,28.11,28.35,1922389,KIM
2016-04-12,28.49,28.65,28.31,28.63,1724470,KIM
2016-04-13,28.73,28.73,28.32,28.69,2819246,KIM
2016-04-14,28.61,28.76,28.43,28.52,1522354,KIM
2016-04-15,28.57,28.71,28.51,28.65,1771229,KIM
2016-04-18,28.64,28.74,28.41,28.64,1441825,KIM
2016-04-19,28.71,28.755,28.55,28.66,3212119,KIM
2016-04-20,28.7,28.7,28.27,28.28,2529279,KIM
2016-04-21,28.21,28.35,27.73,27.89,2478641,KIM
2016-04-22,27.94,28.29,27.79,28.22,2496975,KIM
2016-04-25,28.1,28.44,28.005,28.44,1970265,KIM
2016-04-26,28.51,28.76,28.28,28.57,2310802,KIM
2016-04-27,28.51,28.81,28.36,28.72,2444587,KIM
2016-04-28,28.03,28.61,27.87,28.42,4768831,KIM
2016-04-29,28.26,28.35,27.76,28.12,3742758,KIM
2016-05-02,28.14,28.59,28.14,28.54,1801151,KIM
2016-05-03,28.42,28.56,28.28,28.51,2326169,KIM
2016-05-04,28.28,29.02,28.25,28.99,2953471,KIM
2016-05-05,28.94,29.32,28.73,29.21,3808383,KIM
2016-05-06,29.19,29.59,29.04,29.59,3139094,KIM
2016-05-09,29.69,29.9,29.62,29.66,2809256,KIM
2016-05-10,29.87,29.97,29.63,29.73,2100255,KIM
2016-05-11,29.67,29.67,29.01,29.29,3280492,KIM
2016-05-12,29.3,29.38,28.9,29.12,3264111,KIM
2016-05-13,28.99,28.99,28.585,28.68,2016860,KIM
2016-05-16,28.74,29.26,28.6902,29.12,3706473,KIM
2016-05-17,29.06,29.06,27.81,27.93,5577352,KIM
2016-05-18,27.79,27.88,27.1,27.32,3967176,KIM
2016-05-19,27.0,27.22,26.79,27.17,3280389,KIM
2016-05-20,27.36,27.51,27.2,27.31,9292611,KIM
2016-05-23,27.38,27.48,27.11,27.29,3286039,KIM
2016-05-24,27.45,27.8965,27.2,27.78,3548682,KIM
2016-05-25,27.77,27.84,27.4,27.75,3430549,KIM
2016-05-26,27.71,28.11,27.66,28.01,3050859,KIM
2016-05-27,28.01,28.175,27.86,28.11,1916284,KIM
2016-05-31,28.12,28.25,27.89,28.18,3295536,KIM
2016-06-01,28.04,28.46,28.02,28.44,2830225,KIM
2016-06-02,28.38,28.77,28.32,28.76,2904071,KIM
2016-06-03,28.95,29.31,28.695,28.88,2459559,KIM
2016-06-06,28.85,28.9899,28.5,28.71,2285839,KIM
2016-06-07,28.7,28.95,28.67,28.86,1699648,KIM
2016-06-08,28.81,29.25,28.75,29.22,1724008,KIM
2016-06-09,29.22,29.43,29.08,29.28,1881945,KIM
2016-06-10,29.13,29.425,29.1,29.27,2088403,KIM
2016-06-13,29.32,29.64,29.06,29.2,2150571,KIM
2016-06-14,29.21,29.275,28.99,29.14,2388292,KIM
2016-06-15,29.21,29.47,29.09,29.36,2788388,KIM
2016-06-16,29.27,29.46,29.1,29.44,2170558,KIM
2016-06-17,29.37,29.38,29.04,29.33,3622998,KIM
2016-06-20,29.58,29.71,29.44,29.47,1991535,KIM
2016-06-21,29.45,29.77,29.375,29.66,1839019,KIM
2016-06-22,29.65,29.76,29.51,29.68,1674503,KIM
2016-06-23,29.8,29.96,29.63,29.73,1730866,KIM
2016-06-24,28.94,29.84,28.91,29.56,3628331,KIM
2016-06-27,29.49,30.05,29.43,29.99,3754626,KIM
2016-06-28,30.23,30.59,29.96,30.57,3041848,KIM
2016-06-29,30.72,31.07,30.72,30.92,4808416,KIM
2016-06-30,30.92,31.38,30.7,31.38,3124148,KIM
2016-07-01,31.1,31.4001,30.95,31.23,3039711,KIM
2016-07-05,31.25,31.73,31.25,31.71,2931913,KIM
2016-07-06,31.61,31.8,31.35,31.51,4014462,KIM
2016-07-07,31.39,31.42,30.84,31.22,3399177,KIM
2016-07-08,31.44,31.6,31.155,31.54,2651021,KIM
2016-07-11,31.61,31.79,31.28,31.72,4111328,KIM
2016-07-12,31.76,31.79,31.16,31.4,2351558,KIM
2016-07-13,31.55,31.74,31.42,31.57,1970140,KIM
2016-07-14,31.57,31.59,31.1975,31.31,1720273,KIM
2016-07-15,31.35,31.375,31.08,31.29,1972799,KIM
2016-07-18,31.31,31.39,31.185,31.23,1988075,KIM
2016-07-19,31.29,31.44,31.12,31.4,2268083,KIM
2016-07-20,31.51,31.51,31.25,31.37,1681947,KIM
2016-07-21,31.29,31.45,31.09,31.44,1546062,KIM
2016-07-22,31.43,31.68,31.29,31.47,2106786,KIM
2016-07-25,31.5,31.65,31.18,31.34,2675757,KIM
2016-07-26,31.37,31.455,31.13,31.25,2154620,KIM
2016-07-27,31.18,31.305,30.92,31.12,2098916,KIM
2016-07-28,31.12,32.11,30.44,31.83,2882203,KIM
2016-07-29,31.73,32.24,31.671,32.1,2815378,KIM
2016-08-01,32.07,32.2,31.93,32.17,2333035,KIM
2016-08-02,32.04,32.1,31.52,31.65,3107227,KIM
2016-08-03,31.63,31.63,31.29,31.45,1953460,KIM
2016-08-04,31.5,31.5,31.21,31.22,1912190,KIM
2016-08-05,31.29,31.34,31.03,31.15,1603765,KIM
2016-08-08,31.15,31.31,31.02,31.16,1643187,KIM
2016-08-09,31.16,31.19,30.89,31.16,2468783,KIM
2016-08-10,31.25,31.34,30.93,31.07,2308766,KIM
2016-08-11,31.1,31.18,30.29,30.42,3321184,KIM
2016-08-12,30.42,30.71,30.41,30.5,2824740,KIM
2016-08-15,30.5,30.54,30.38,30.46,2394589,KIM
2016-08-16,30.38,30.46,29.5,29.56,4242488,KIM
2016-08-17,29.57,30.0,29.32,30.0,4835987,KIM
2016-08-18,29.91,30.03,29.725,29.96,2166770,KIM
2016-08-19,29.83,30.01,29.535,29.64,2473297,KIM
2016-08-22,29.67,29.97,29.59,29.88,2889760,KIM
2016-08-23,30.0,30.05,29.69,29.7,1610870,KIM
2016-08-24,29.69,29.77,29.385,29.68,1377787,KIM
2016-08-25,29.75,30.105,29.68,29.83,1733465,KIM
2016-08-26,29.96,30.15,29.35,29.55,3062568,KIM
2016-08-29,29.65,30.0,29.65,30.0,1655022,KIM
2016-08-30,30.05,30.05,29.6,29.98,2031486,KIM
2016-08-31,29.9,30.15,29.83,30.05,3639428,KIM
2016-09-01,30.06,30.06,29.72,30.0,1794076,KIM
2016-09-02,30.04,30.4,29.99,30.16,2095189,KIM
2016-09-06,30.18,30.7,30.01,30.68,4140976,KIM
2016-09-07,30.58,30.67,30.46,30.58,2499405,KIM
2016-09-08,30.41,30.495,30.22,30.32,3690093,KIM
2016-09-09,30.03,30.03,28.96,28.96,2793516,KIM
2016-09-12,28.92,29.61,28.91,29.49,2814739,KIM
2016-09-13,29.3,29.36,28.59,28.65,2363390,KIM
2016-09-14,28.73,28.84,28.54,28.63,1941990,KIM
2016-09-15,28.61,28.76,28.41,28.7,2175393,KIM
2016-09-16,28.47,28.71,28.34,28.64,2858424,KIM
2016-09-19,28.74,28.975,28.68,28.91,1697097,KIM
2016-09-20,29.16,29.26,28.97,28.98,2092395,KIM
2016-09-21,28.98,29.36,28.48,29.33,2382220,KIM
2016-09-22,29.56,29.93,29.5201,29.92,2283632,KIM
2016-09-23,29.78,30.12,29.61,29.95,2399155,KIM
2016-09-26,29.92,30.24,29.8,30.13,1899062,KIM
2016-09-27,30.23,30.24,29.7,29.76,1818551,KIM
2016-09-28,29.84,30.0,29.65,29.98,1309071,KIM
2016-09-29,29.88,29.96,29.2299,29.31,1985509,KIM
2016-09-30,29.5,29.63,28.94,28.95,2840572,KIM
2016-10-03,28.63,28.63,28.005,28.1,2441388,KIM
2016-10-04,29.23,29.23,28.045,28.41,11854648,KIM
2016-10-05,28.45,28.64,27.53,27.81,7950885,KIM
2016-10-06,27.69,27.92,27.31,27.69,4745632,KIM
2016-10-07,27.87,28.33,27.77,27.89,4101950,KIM
2016-10-10,27.95,28.18,27.95,28.09,2455487,KIM
2016-10-11,27.84,28.11,27.67,28.0,4508927,KIM
2016-10-12,28.09,28.285,28.06,28.18,2739003,KIM
2016-10-13,28.01,28.5,27.99,28.35,2982356,KIM
2016-10-14,28.35,28.52,28.07,28.09,1789607,KIM
2016-10-17,28.11,28.35,27.93,27.93,2332646,KIM
2016-10-18,28.09,28.22,27.99,28.0,1554446,KIM
2016-10-19,28.01,28.1,27.82,28.05,1335739,KIM
2016-10-20,28.08,28.21,27.78,28.04,1498160,KIM
2016-10-21,27.86,28.07,27.78,28.0,1458023,KIM
2016-10-24,28.19,28.38,27.78,27.89,2845323,KIM
2016-10-25,27.78,27.86,27.66,27.67,2526334,KIM
2016-10-26,27.52,27.5201,26.995,27.26,2719052,KIM
2016-10-27,27.26,27.26,26.37,26.43,2755822,KIM
2016-10-28,26.46,26.62,25.965,26.31,5370176,KIM
2016-10-31,26.45,26.64,26.3,26.61,3287776,KIM
2016-11-01,26.5,26.54,25.68,25.86,3385623,KIM
2016-11-02,25.35,25.63,25.21,25.24,10669225,KIM
2016-11-03,25.23,25.5,24.955,25.0,10665171,KIM
2016-11-04,25.02,25.19,24.79,25.08,10655576,KIM
2016-11-07,25.41,25.77,25.265,25.49,5662928,KIM
2016-11-08,25.44,26.02,25.38,26.0,3913764,KIM
2016-11-09,25.5,25.6601,24.76,25.48,4575484,KIM
2016-11-10,25.5,26.03,24.9,25.66,5048738,KIM
2016-11-11,25.61,26.07,25.48,25.57,3267441,KIM
2016-11-14,25.58,26.3,25.31,26.16,3469096,KIM
2016-11-15,26.2,26.51,25.86,26.07,4467438,KIM
2016-11-16,25.97,26.195,25.851,26.12,2365367,KIM
2016-11-17,26.09,26.29,25.59,25.61,3045996,KIM
2016-11-18,25.62,25.8,25.45,25.65,5528883,KIM
2016-11-21,25.79,26.04,25.63,25.69,2952023,KIM
2016-11-22,25.78,26.19,25.66,26.09,3276712,KIM
2016-11-23,25.89,26.1,25.71,26.07,2156095,KIM
2016-11-25,26.26,26.59,26.08,26.35,1557209,KIM
2016-11-28,26.31,26.62,26.115,26.25,3132759,KIM
2016-11-29,26.0,26.37,25.79,26.04,5859379,KIM
2016-11-30,25.85,25.94,25.46,25.54,5373771,KIM
2016-12-01,25.46,25.59,25.045,25.15,3364334,KIM
2016-12-02,25.28,25.67,25.09,25.2,3065478,KIM
2016-12-05,25.21,25.73,25.14,25.71,5460570,KIM
2016-12-06,25.84,26.07,25.62,25.88,3773919,KIM
2016-12-07,25.94,26.24,25.85,26.21,4008904,KIM
2016-12-08,25.87,26.44,25.86,26.34,3145893,KIM
2016-12-09,26.3,26.56,25.86,25.98,3947182,KIM
2016-12-12,25.98,26.39,25.95,26.36,3062716,KIM
2016-12-13,26.47,26.63,26.17,26.37,2955043,KIM
2016-12-14,26.35,26.46,25.34,25.43,4976368,KIM
2016-12-15,25.36,25.66,24.98,25.07,4260621,KIM
2016-12-16,25.18,25.6,25.07,25.51,6292536,KIM
2016-12-19,25.8,25.87,25.565,25.69,2951236,KIM
2016-12-20,25.71,26.04,25.67,25.87,3047624,KIM
2016-12-21,25.88,26.1,25.28,25.31,2528133,KIM
2016-12-22,25.23,25.29,25.0,25.18,2312751,KIM
2016-12-23,25.21,25.21,24.915,25.06,2279499,KIM
2016-12-27,25.1,25.19,24.97,25.04,1617610,KIM
2016-12-28,25.1,25.11,24.61,24.71,3606274,KIM
2016-12-29,24.48,24.91,24.35,24.78,4172640,KIM
2016-12-30,24.8,25.36,24.76,25.16,5305890,KIM
2017-01-03,25.38,25.39,25.08,25.38,3131292,KIM
2017-01-04,25.47,25.97,25.39,25.96,4072108,KIM
2017-01-05,25.71,26.095,25.61,26.07,2550031,KIM
2017-01-06,26.06,26.16,25.86,25.88,1777308,KIM
2017-01-09,26.1,26.15,25.54,25.57,2952136,KIM
2017-01-10,25.53,25.57,25.13,25.14,2394568,KIM
2017-01-11,25.05,25.215,24.91,24.95,2583070,KIM
2017-01-12,24.95,25.435,24.72,25.35,2930188,KIM
2017-01-13,25.3,25.47,25.06,25.33,2405379,KIM
2017-01-17,25.32,25.57,25.29,25.54,2542295,KIM
2017-01-18,25.51,25.7,25.32,25.5,1966906,KIM
2017-01-19,25.39,25.48,24.91,24.98,2478798,KIM
2017-01-20,25.0,25.19,24.89,25.15,2018901,KIM
2017-01-23,25.17,25.415,25.07,25.35,2940117,KIM
2017-01-24,25.37,25.46,25.16,25.4,2294287,KIM
2017-01-25,25.41,25.479,25.06,25.12,2522630,KIM
2017-01-26,25.19,25.405,25.0,25.08,2358359,KIM
2017-01-27,25.13,25.14,24.65,24.81,2871910,KIM
2017-01-30,24.77,24.91,24.5599,24.76,4109085,KIM
2017-01-31,24.81,25.18,24.74,24.89,7566716,KIM
2017-02-01,24.88,25.08,24.51,24.57,3081071,KIM
2017-02-02,24.52,24.91,24.43,24.87,3688830,KIM
2017-02-03,25.1,25.1,24.26,24.85,5493182,KIM
2017-02-06,24.85,24.96,24.67,24.76,2615494,KIM
2017-02-07,24.71,24.87,24.28,24.31,3597000,KIM
2017-02-08,24.31,24.63,24.27,24.61,3462684,KIM
2017-02-09,24.66,24.83,24.58,24.79,2393471,KIM
2017-02-10,24.76,25.08,24.71,25.04,2034490,KIM
2017-02-13,24.97,25.15,24.765,24.91,2136473,KIM
2017-02-14,24.88,24.88,24.58,24.68,2783686,KIM
2017-02-15,24.65,24.65,24.02,24.14,3896300,KIM
2017-02-16,24.21,24.53,24.1,24.23,3923995,KIM
2017-02-17,24.24,24.36,24.045,24.33,3157878,KIM
2017-02-21,24.32,24.71,24.2,24.65,2001319,KIM
2017-02-22,24.65,24.75,24.26,24.35,2947223,KIM
2017-02-23,24.43,24.51,24.2,24.48,2635077,KIM
2017-02-24,24.46,24.47,24.07,24.38,3208465,KIM
2017-02-27,24.44,24.68,24.29,24.45,3673362,KIM
2017-02-28,24.41,24.6,24.15,24.25,9280492,KIM
2017-03-01,24.11,24.11,23.6789,23.76,3998688,KIM
2017-03-02,23.68,23.75,23.41,23.53,4274210,KIM
2017-03-03,23.62,23.65,23.0,23.38,5274796,KIM
2017-03-06,23.31,23.31,23.0,23.16,4976046,KIM
2017-03-07,23.12,23.17,22.73,22.75,3138957,KIM
2017-03-08,22.65,22.65,22.12,22.24,4057991,KIM
2017-03-09,22.22,22.385,21.56,21.59,5680709,KIM
2017-03-10,21.72,21.93,21.46,21.64,4907507,KIM
2017-03-13,21.98,21.98,21.6639,21.85,5561479,KIM
2017-03-14,21.7,22.3,21.7,22.19,5988446,KIM
2017-03-15,22.36,23.02,22.23,22.8,5324796,KIM
2017-03-16,22.82,22.91,22.7,22.79,4255718,KIM
2017-03-17,22.8,22.84,22.46,22.79,7561684,KIM
2017-03-20,22.79,22.82,22.51,22.56,3960430,KIM
2017-03-21,22.55,22.71,22.48,22.58,3082257,KIM
2017-03-22,22.57,22.57,21.86,22.13,3732225,KIM
2017-03-23,22.12,22.75,22.09,22.49,3007904,KIM
2017-03-24,22.49,22.75,22.49,22.58,3146409,KIM
2017-03-27,22.5,22.69,21.93,22.0,3319801,KIM
2017-03-28,21.93,22.12,21.72,22.09,3172830,KIM
2017-03-29,22.06,22.06,21.76,21.93,3265535,KIM
2017-03-30,21.91,21.99,21.71,21.96,2475871,KIM
2017-03-31,22.0,22.12,21.955,22.09,5048478,KIM
2017-04-03,21.82,22.21,21.77,22.09,4520120,KIM
2017-04-04,22.1,22.21,21.84,21.9,3999956,KIM
2017-04-05,21.96,22.045,21.83,21.86,3500129,KIM
2017-04-06,21.83,21.85,21.62,21.68,4111307,KIM
2017-04-07,21.72,21.78,21.46,21.5,4361042,KIM
2017-04-10,21.53,21.99,21.43,21.93,4269914,KIM
2017-04-11,22.0,22.34,21.95,22.24,3654613,KIM
2017-04-12,22.25,22.46,22.11,22.35,3181306,KIM
2017-04-13,22.35,22.46,22.26,22.34,2057958,KIM
2017-04-17,22.41,22.62,22.355,22.56,2647880,KIM
2017-04-18,22.55,22.74,22.465,22.72,3224777,KIM
2017-04-19,22.71,23.03,22.64,22.69,3246534,KIM
2017-04-20,22.71,22.71,22.43,22.6,2289681,KIM
2017-04-21,22.58,22.6498,22.16,22.23,2704666,KIM
2017-04-24,22.32,22.34,21.515,21.58,4858982,KIM
2017-04-25,21.63,21.795,21.53,21.71,5728563,KIM
2017-04-26,21.65,21.695,21.09,21.14,8016414,KIM
2017-04-27,21.49,21.85,20.63,20.67,5790318,KIM
2017-04-28,20.64,20.65,20.18,20.29,4208015,KIM
2017-05-01,20.32,20.68,20.16,20.43,4012499,KIM
2017-05-02,20.43,20.9,20.255,20.72,5654936,KIM
2017-05-03,20.79,20.79,20.03,20.11,3562330,KIM
2017-05-04,19.91,19.99,19.39,19.96,6884674,KIM
2017-05-05,20.0,20.1186,19.86,19.94,4074880,KIM
2017-05-08,19.96,20.01,19.31,19.43,3667624,KIM
2017-05-09,19.41,19.64,19.18,19.52,4851597,KIM
2017-05-10,19.45,19.795,19.39,19.64,5303847,KIM
2017-05-11,19.52,19.55,19.1,19.23,3840924,KIM
2017-05-12,19.25,19.305,18.87,18.92,2986810,KIM
2017-05-15,19.27,19.31,18.86,18.94,3513869,KIM
2017-05-16,18.93,18.93,18.12,18.15,6176579,KIM
2017-05-17,18.12,18.35,17.905,18.22,6586825,KIM
2017-05-18,18.23,18.32,18.02,18.21,7627442,KIM
2017-05-19,18.23,18.85,18.13,18.55,7982733,KIM
2017-05-22,18.52,18.645,18.11,18.2,6211151,KIM
2017-05-23,18.23,18.27,17.9931,18.03,6648301,KIM
2017-05-24,17.99,18.44,17.985,18.31,7353156,KIM
2017-05-25,18.35,18.55,18.23,18.36,4080161,KIM
2017-05-26,18.37,18.4,17.93,18.03,2754556,KIM
2017-05-30,18.0,18.02,17.455,17.49,6233636,KIM
2017-05-31,17.54,17.61,17.14,17.54,7300099,KIM
2017-06-01,17.49,17.86,17.39,17.84,7780874,KIM
2017-06-02,17.89,18.04,17.465,17.6,6356250,KIM
2017-06-05,17.54,17.55,17.24,17.3,5350078,KIM
2017-06-06,17.32,18.07,17.02,17.9,7399429,KIM
2017-06-07,17.98,18.715,17.92,18.42,10800653,KIM
2017-06-08,18.43,18.43,18.07,18.2,7429982,KIM
2017-06-09,18.2,18.7,17.9,18.55,5474917,KIM
2017-06-12,18.58,19.32,18.58,19.29,11995371,KIM
2017-06-13,19.22,19.65,18.96,19.44,8962486,KIM
2017-06-14,19.56,19.63,19.1403,19.26,7285116,KIM
2017-06-15,19.11,19.89,19.1,19.55,8911491,KIM
2017-06-16,19.47,19.51,18.345,18.49,16648000,KIM
2017-06-19,18.49,18.5208,17.82,17.87,9199251,KIM
2017-06-20,17.92,18.1,17.53,17.6,11070600,KIM
2017-06-21,17.63,17.87,17.38,17.52,6932829,KIM
2017-06-22,17.5,17.89,17.31,17.85,7296038,KIM
2017-06-23,17.84,18.15,17.64,17.99,7827365,KIM
2017-06-26,18.03,18.93,18.0,18.47,6905251,KIM
2017-06-27,18.45,18.79,18.35,18.69,6296354,KIM
2017-06-28,18.75,19.08,18.71,18.8,5538451,KIM
2017-06-29,18.74,19.175,18.7,18.76,5171405,KIM
2017-06-30,18.84,18.99,18.06,18.35,6906835,KIM
2017-07-03,18.18,19.035,18.12,19.0,3486292,KIM
2017-07-05,18.87,19.0,17.76,17.85,6381878,KIM
2017-07-06,17.76,18.17,17.6,17.96,7236824,KIM
2017-07-07,18.02,18.5,17.88,18.43,6741791,KIM
2017-07-10,18.57,18.605,18.2,18.23,6175322,KIM
2017-07-11,18.23,18.41,17.95,18.31,4797211,KIM
2017-07-12,18.48,18.78,18.23,18.37,5885375,KIM
2017-07-13,18.44,18.8,18.39,18.73,4271603,KIM
2017-07-14,18.86,19.12,18.7835,18.95,4345163,KIM
2017-07-17,18.9,19.1,18.825,18.93,3676298,KIM
2017-07-18,18.92,19.05,18.675,19.04,4716021,KIM
2017-07-19,19.06,19.11,18.95,19.07,3357119,KIM
2017-07-20,19.11,19.24,18.97,19.04,2828047,KIM
2017-07-21,19.02,19.1499,18.71,18.89,2814232,KIM
2017-07-24,18.87,19.12,18.695,18.92,4221177,KIM
2017-07-25,18.98,19.73,18.8,19.67,6573877,KIM
2017-07-26,19.66,19.89,19.47,19.74,5164422,KIM
2017-07-27,20.1,21.15,19.83,21.02,9708716,KIM
2017-07-28,21.08,21.24,20.33,20.41,6641903,KIM
2017-07-31,20.41,20.46,19.825,20.18,11735253,KIM
2017-08-01,19.94,20.43,19.92,20.32,4771098,KIM
2017-08-02,20.55,20.57,20.0,20.04,5372586,KIM
2017-08-03,20.05,20.35,19.89,19.93,3452704,KIM
2017-08-04,19.94,20.43,19.92,20.32,4771098,KIM
2017-08-07,20.28,20.55,20.11,20.46,2282617,KIM
2017-08-08,20.36,20.58,20.21,20.47,3658758,KIM
2017-08-09,20.4,20.78,20.3,20.5,4019205,KIM
2017-08-10,20.46,20.59,20.43,20.46,4455790,KIM
2017-08-11,20.25,20.36,19.9,19.99,3203958,KIM
2017-08-14,19.81,20.215,19.67,20.09,2709288,KIM
2017-08-15,19.91,19.98,19.5,19.67,2875808,KIM
2017-08-16,19.8,20.08,19.635,19.68,2739818,KIM
2017-08-17,19.65,19.81,19.47,19.53,3134005,KIM
2017-08-18,19.39,19.415,19.14,19.34,3378100,KIM
2017-08-21,19.38,19.75,19.3,19.71,2656753,KIM
2017-08-22,19.74,19.88,19.53,19.54,2395732,KIM
2017-08-23,19.52,19.9,19.47,19.79,1910796,KIM
2017-08-24,19.94,20.31,19.52,19.6,3696747,KIM
2017-08-25,19.67,19.97,19.51,19.85,2382409,KIM
2017-08-28,19.75,19.9366,19.34,19.39,2124961,KIM
2017-08-29,19.4,19.52,19.09,19.29,3053348,KIM
2017-08-30,19.25,19.455,19.0,19.44,2770785,KIM
2017-08-31,19.53,19.77,19.42,19.62,3452017,KIM
2017-09-01,19.63,19.955,19.53,19.81,2411135,KIM
2017-09-05,19.85,20.105,19.6,19.8,4492585,KIM
2017-09-06,19.87,20.25,19.79,20.19,4463845,KIM
2017-09-07,20.24,20.61,20.035,20.58,5599061,KIM
2017-09-08,20.47,20.5,20.135,20.17,3832347,KIM
2017-09-11,20.23,20.43,20.18,20.3,3436616,KIM
2017-09-12,20.3,20.6,19.89,20.01,5820156,KIM
2017-09-13,20.04,20.135,19.705,19.86,3753409,KIM
2017-09-14,19.91,20.505,19.83,20.5,4392127,KIM
2017-09-15,20.56,20.63,20.27,20.55,6458425,KIM
2017-09-18,20.5,20.53,19.92,20.03,3392570,KIM
2017-09-19,19.89,19.93,19.53,19.67,4018794,KIM
2017-09-20,19.68,19.79,19.39,19.49,3263429,KIM
2017-09-21,19.46,19.69,19.17,19.26,2835037,KIM
2017-09-22,19.26,19.425,19.13,19.18,2562805,KIM
2017-09-25,19.28,19.71,19.25,19.58,2789344,KIM
2017-09-26,19.89,20.255,19.67,20.16,4864031,KIM
2017-09-27,20.05,20.13,19.28,19.41,3786441,KIM
2017-09-28,19.44,19.52,19.26,19.48,3270228,KIM
2017-09-29,19.5,19.68,19.41,19.55,2847562,KIM
2017-10-02,19.55,19.59,19.2,19.36,2753906,KIM
2017-10-03,19.09,19.19,18.85,19.11,2500296,KIM
2017-10-04,19.11,19.22,18.96,19.22,4339342,KIM
2017-10-05,19.28,19.62,19.21,19.29,3211625,KIM
2017-10-06,19.19,19.2197,18.97,19.11,3058401,KIM
2017-10-09,19.12,19.3,19.065,19.16,2172426,KIM
2017-10-10,19.24,19.56,19.21,19.46,2729363,KIM
2017-10-11,19.49,19.6,19.385,19.42,2090429,KIM
2017-10-12,19.41,19.56,19.22,19.28,3380670,KIM
2017-10-13,19.42,19.79,19.28,19.46,2650824,KIM
2017-10-16,19.42,19.55,19.1945,19.26,2204459,KIM
2017-10-17,19.25,19.34,19.16,19.26,3290894,KIM
2017-10-18,19.26,19.5056,19.06,19.18,1760959,KIM
2017-10-19,19.19,19.38,19.0,19.07,2627882,KIM
2017-10-20,19.07,19.1,18.7,18.77,3048236,KIM
2017-10-23,18.75,19.01,18.65,18.87,2073557,KIM
2017-10-24,18.83,18.93,18.535,18.73,3172236,KIM
2017-10-25,18.66,18.755,18.14,18.48,4332250,KIM
2017-10-26,18.5,18.75,17.775,18.33,7425953,KIM
2017-10-27,18.16,18.36,17.76,18.36,4537909,KIM
2017-10-30,18.34,18.48,18.205,18.43,3431820,KIM
2017-10-31,18.43,18.43,17.76,18.16,5938921,KIM
2017-11-01,18.22,18.73,18.12,18.55,4479287,KIM
2017-11-02,18.69,19.11,18.63,18.96,4950688,KIM
2017-11-03,18.85,18.98,18.51,18.57,4446933,KIM
2017-11-06,18.36,18.87,18.35,18.62,3173263,KIM
2017-11-07,18.66,19.07,18.64,18.82,4657433,KIM
2017-11-08,18.78,19.29,18.78,18.93,3299138,KIM
2017-11-09,18.84,19.36,18.805,19.07,4627052,KIM
2017-11-10,18.96,19.28,18.96,19.15,3425325,KIM
2017-11-13,19.19,19.47,18.86,18.95,2493757,KIM
2017-11-14,18.96,19.15,18.65,18.92,3586513,KIM
2017-11-15,18.89,19.22,18.8,19.1,2516449,KIM
2017-11-16,19.02,19.38,18.94,19.3,2539963,KIM
2017-11-17,19.31,19.53,19.29,19.35,4279155,KIM
2017-11-20,19.36,19.37,18.94,18.99,2786538,KIM
2017-11-21,19.01,19.01,18.67,18.74,7392048,KIM
2017-11-22,18.71,19.0,18.67,18.78,4784072,KIM
2017-11-24,18.82,18.87,18.7,18.8,1305410,KIM
2017-11-27,18.58,18.64,18.11,18.19,7515523,KIM
2017-11-28,18.0,18.32,17.96,18.3,6242346,KIM
2017-11-29,18.24,18.6,18.24,18.47,4021232,KIM
2017-11-30,18.5,18.77,18.42,18.52,4771835,KIM
2017-12-01,18.56,18.565,18.275,18.5,3902080,KIM
2017-12-04,18.54,19.38,18.51,19.09,7433731,KIM
2017-12-05,19.11,19.11,18.46,18.48,4565286,KIM
2017-12-06,18.62,18.6352,17.895,18.04,3887005,KIM
2017-12-07,18.01,18.2656,17.93,18.16,3684565,KIM
2017-12-08,18.24,18.34,18.095,18.29,2137311,KIM
2017-12-11,18.27,18.46,18.06,18.11,2162105,KIM
2017-12-12,18.24,18.57,18.155,18.41,4652793,KIM
2017-12-13,18.46,18.71,18.34,18.41,3678199,KIM
2017-12-14,18.43,18.52,18.26,18.36,3295112,KIM
2017-12-15,18.45,18.635,18.37,18.47,7748984,KIM
2017-12-18,18.55,18.86,18.45,18.85,4010564,KIM
2017-12-19,18.72,18.85,18.29,18.31,3980929,KIM
2017-12-20,18.31,18.51,18.015,18.03,2956369,KIM
2017-12-21,18.05,18.1267,17.91,17.95,4044988,KIM
2017-12-22,17.95,18.14,17.83,18.02,2818287,KIM
2017-12-26,18.07,18.37,17.96,18.25,1752699,KIM
2017-12-27,18.29,18.355,18.21,18.25,2439563,KIM
2017-12-28,18.25,18.42,18.12,18.37,3127008,KIM
2017-12-29,18.09,18.23,18.03,18.15,2296746,KIM
2018-01-02,18.24,18.37,18.09,18.12,4118248,KIM
2018-01-03,18.1,18.1939,17.86,18.0,6540893,KIM
2018-01-04,17.97,18.0,17.605,17.68,6021480,KIM
2018-01-05,17.74,17.785,17.57,17.7,2725777,KIM
2018-01-08,17.73,17.86,17.581,17.8,3832861,KIM
2018-01-09,17.74,17.8,17.19,17.22,5301172,KIM
2018-01-10,17.11,17.18,16.93,17.13,3072529,KIM
2018-01-11,17.2,17.25,16.98,17.01,2620831,KIM
2018-01-12,16.98,17.04,16.68,16.76,5447575,KIM
2018-01-16,16.85,16.97,16.55,16.55,3722340,KIM
2018-01-17,16.61,16.67,16.45,16.6,5919776,KIM
2018-01-18,16.57,16.57,16.405,16.47,3087812,KIM
2018-01-19,16.43,16.53,16.35,16.41,4736115,KIM
2018-01-22,16.4,16.63,16.4,16.58,6273041,KIM
2018-01-23,16.65,16.74,16.52,16.6,3249469,KIM
2018-01-24,16.56,16.67,16.26,16.33,5059622,KIM
2018-01-25,16.33,16.41,16.06,16.19,4042882,KIM
2018-01-26,16.23,16.28,15.85,15.99,12460134,KIM
2018-01-29,15.98,15.99,15.46,15.93,6969725,KIM
2018-01-30,15.9,15.99,15.57,15.6,5450952,KIM
2018-01-31,15.62,15.93,15.56,15.91,17769804,KIM
2018-02-01,15.9,15.95,15.28,15.36,6853032,KIM
2018-02-02,15.25,15.25,14.71,14.87,11164094,KIM
2018-02-05,14.77,15.31,14.62,14.66,8344529,KIM
2018-02-06,14.57,14.79,14.33,14.67,7778490,KIM
2018-02-07,14.67,14.9406,14.51,14.52,5589427,KIM
2013-02-08,56.97,57.18,56.18,56.57,2066493,KLAC
2013-02-11,56.67,56.89,56.26,56.38,1672238,KLAC
2013-02-12,56.56,56.8,56.24,56.71,1860655,KLAC
2013-02-13,56.76,57.0,56.2099,56.61,1495197,KLAC
2013-02-14,56.01,56.18,55.52,56.1,2182742,KLAC
2013-02-15,56.13,56.28,55.335,55.76,1483716,KLAC
2013-02-19,55.99,57.14,55.85,56.39,2139955,KLAC
2013-02-20,56.47,56.51,54.85,54.9,1675158,KLAC
2013-02-21,54.9,55.1,53.53,53.86,3141749,KLAC
2013-02-22,54.28,55.03,54.28,54.78,1576705,KLAC
2013-02-25,55.23,55.57,53.0,53.02,2146725,KLAC
2013-02-26,53.43,54.27,53.32,53.92,1695103,KLAC
2013-02-27,53.72,55.08,53.54,54.73,1706468,KLAC
2013-02-28,54.7,55.27,54.2201,54.76,1810556,KLAC
2013-03-01,54.36,54.75,53.61,54.5,2122329,KLAC
2013-03-04,54.24,54.46,53.715,53.97,1781161,KLAC
2013-03-05,54.42,55.82,54.305,55.55,2473083,KLAC
2013-03-06,55.76,55.76,54.8099,55.0,2691270,KLAC
2013-03-07,55.24,55.55,54.87,55.04,1421845,KLAC
2013-03-08,55.34,55.75,54.55,55.16,1157142,KLAC
2013-03-11,54.97,55.0,54.55,54.71,1134768,KLAC
2013-03-12,54.66,54.95,54.13,54.64,945399,KLAC
2013-03-13,54.73,54.89,54.21,54.73,727219,KLAC
2013-03-14,55.0,55.711,54.87,54.93,1222907,KLAC
2013-03-15,54.7,54.85,52.39,52.65,5244368,KLAC
2013-03-18,52.32,52.63,51.55,51.73,2397596,KLAC
2013-03-19,51.73,52.18,50.8,51.35,2753772,KLAC
2013-03-20,51.82,52.07,51.43,51.58,1410541,KLAC
2013-03-21,51.2,51.71,51.0,51.26,1842722,KLAC
2013-03-22,51.51,51.83,50.98,51.62,1909744,KLAC
2013-03-25,52.08,52.165,51.15,51.65,1271602,KLAC
2013-03-26,52.57,52.68,51.46,52.05,1682669,KLAC
2013-03-27,51.54,51.78,51.31,51.74,1694988,KLAC
2013-03-28,51.53,52.8,51.53,52.74,1554841,KLAC
2013-04-01,52.73,52.82,51.42,51.57,1500682,KLAC
2013-04-02,51.59,51.89,51.29,51.4,1818987,KLAC
2013-04-03,51.67,51.99,51.08,51.3,2078790,KLAC
2013-04-04,51.27,51.81,51.1,51.54,1218278,KLAC
2013-04-05,50.8,51.79,50.27,51.73,1879393,KLAC
2013-04-08,51.62,52.0,51.2962,51.99,1610277,KLAC
2013-04-09,52.0,53.14,51.83,52.64,1530085,KLAC
2013-04-10,52.65,54.28,52.6,54.26,1901542,KLAC
2013-04-11,54.03,54.93,53.73,53.8,1602048,KLAC
2013-04-12,53.79,53.85,53.04,53.77,1156809,KLAC
2013-04-15,53.7,53.86,52.17,52.31,1666328,KLAC
2013-04-16,52.45,53.51,52.16,53.43,1846107,KLAC
2013-04-17,53.04,54.12,52.12,52.75,2312091,KLAC
2013-04-18,53.32,53.93,52.73,52.87,2136963,KLAC
2013-04-19,52.59,53.44,52.23,53.05,1795621,KLAC
2013-04-22,53.42,54.21,52.34,53.76,1587440,KLAC
2013-04-23,54.3,55.375,53.94,55.21,2307073,KLAC
2013-04-24,55.12,55.55,54.88,55.49,1479865,KLAC
2013-04-25,55.8,57.0,55.62,55.9,2456461,KLAC
2013-04-26,51.61,53.0,50.2315,52.11,7812587,KLAC
2013-04-29,51.78,53.25,51.73,53.11,3191689,KLAC
2013-04-30,53.15,54.5,53.02,54.25,4324969,KLAC
2013-05-01,54.23,54.37,53.45,53.59,2246114,KLAC
2013-05-02,53.59,54.1,53.49,53.89,2040793,KLAC
2013-05-03,54.61,54.69,54.1,54.3,2840097,KLAC
2013-05-06,54.25,54.365,53.85,54.06,2057307,KLAC
2013-05-07,54.22,54.74,53.995,54.46,3404868,KLAC
2013-05-08,54.78,54.9,54.09,54.7,1324432,KLAC
2013-05-09,54.59,54.97,54.01,54.2,1970514,KLAC
2013-05-10,54.29,54.78,53.81,54.47,1428586,KLAC
2013-05-13,54.19,54.39,53.51,53.7,1599473,KLAC
2013-05-14,53.78,54.47,53.5342,54.45,1546250,KLAC
2013-05-15,54.25,55.45,54.11,55.05,1646610,KLAC
2013-05-16,55.26,55.69,54.995,55.21,2464596,KLAC
2013-05-17,55.48,55.88,54.9,55.87,1948253,KLAC
2013-05-20,55.61,56.3,55.43,55.62,2079787,KLAC
2013-05-21,55.95,56.12,55.5,56.06,1361725,KLAC
2013-05-22,56.15,56.72,55.38,55.48,2033732,KLAC
2013-05-23,55.07,55.37,54.37,54.94,2324040,KLAC
2013-05-24,54.47,55.0,54.35,54.67,1272526,KLAC
2013-05-28,55.34,55.9099,55.14,55.67,2213158,KLAC
2013-05-29,55.45,56.05,55.005,55.62,2950417,KLAC
2013-05-30,55.63,56.8,55.5,56.51,2102557,KLAC
2013-05-31,56.33,56.79,56.16,56.29,2372431,KLAC
2013-06-03,56.68,57.35,56.23,56.9,1849674,KLAC
2013-06-04,57.04,57.56,56.64,56.98,1485301,KLAC
2013-06-05,56.95,56.98,56.18,56.5,1312520,KLAC
2013-06-06,56.69,56.93,55.67,56.08,970939,KLAC
2013-06-07,56.67,56.88,56.03,56.77,1191526,KLAC
2013-06-10,56.7,56.81,56.24,56.74,868043,KLAC
2013-06-11,56.16,56.49,55.22,55.28,1158954,KLAC
2013-06-12,56.1,56.1,55.09,55.18,2047374,KLAC
2013-06-13,55.34,56.83,55.03,56.61,1340336,KLAC
2013-06-14,56.55,56.65,55.7,55.71,1117328,KLAC
2013-06-17,56.09,56.55,55.76,55.98,1321309,KLAC
2013-06-18,56.19,56.6699,56.01,56.39,1453330,KLAC
2013-06-19,56.02,56.88,55.72,56.21,1691948,KLAC
2013-06-20,55.55,55.87,54.225,54.43,1741440,KLAC
2013-06-21,54.69,55.066,54.045,54.77,2756890,KLAC
2013-06-24,54.51,54.61,53.38,53.81,2606663,KLAC
2013-06-25,54.35,55.74,53.81,55.5,1968371,KLAC
2013-06-26,56.11,56.22,55.12,55.33,1632641,KLAC
2013-06-27,55.84,56.43,55.5,55.57,1766395,KLAC
2013-06-28,55.19,56.625,55.0,55.73,2300855,KLAC
2013-07-01,56.18,56.46,55.18,55.28,1239084,KLAC
2013-07-02,55.13,55.78,54.455,54.85,1250396,KLAC
2013-07-03,54.45,55.57,54.29,55.07,718432,KLAC
2013-07-05,55.47,56.6,55.25,56.47,1675960,KLAC
2013-07-08,56.61,56.8,55.29,55.49,1939259,KLAC
2013-07-09,56.14,58.48,55.68,58.15,4090072,KLAC
2013-07-10,58.07,59.38,57.85,59.24,2705563,KLAC
2013-07-11,59.65,60.0,59.25,59.93,2226667,KLAC
2013-07-12,60.0,60.4,59.66,60.39,2226203,KLAC
2013-07-15,60.35,60.38,59.22,59.25,1900941,KLAC
2013-07-16,59.48,59.99,59.28,59.48,1441695,KLAC
2013-07-17,60.0,60.38,59.77,60.16,1339207,KLAC
2013-07-18,60.0,60.47,59.47,60.18,1434700,KLAC
2013-07-19,60.42,60.74,60.01,60.635,1827643,KLAC
2013-07-22,60.69,60.94,59.926,60.31,1229242,KLAC
2013-07-23,60.55,60.774,60.055,60.12,959862,KLAC
2013-07-24,60.35,60.73,59.265,59.45,1427568,KLAC
2013-07-25,59.95,60.0,59.3,59.79,2022351,KLAC
2013-07-26,58.58,59.19,57.94,58.78,2782060,KLAC
2013-07-29,58.66,58.68,57.59,57.76,2584222,KLAC
2013-07-30,57.86,58.69,57.86,58.42,1344085,KLAC
2013-07-31,58.94,59.09,58.5,58.63,1467559,KLAC
2013-08-01,59.17,60.18,58.85,60.12,1380002,KLAC
2013-08-02,59.93,59.95,59.205,59.5,1157423,KLAC
2013-08-05,59.25,59.4699,58.385,58.65,1157809,KLAC
2013-08-06,58.61,58.88,58.28,58.37,870659,KLAC
2013-08-07,58.45,58.57,57.9,58.41,991831,KLAC
2013-08-08,58.66,58.9,57.71,58.43,1149929,KLAC
2013-08-09,58.23,58.231,57.19,57.71,1578406,KLAC
2013-08-12,57.67,58.82,57.51,58.75,1197371,KLAC
2013-08-13,58.91,59.51,58.15,59.35,1440523,KLAC
2013-08-14,59.18,59.18,58.45,58.77,1005955,KLAC
2013-08-15,58.29,58.32,57.0,57.07,1381723,KLAC
2013-08-16,56.68,57.22,56.28,56.54,2473831,KLAC
2013-08-19,56.46,56.74,56.26,56.32,1109773,KLAC
2013-08-20,56.48,56.72,55.69,56.35,1520093,KLAC
2013-08-21,56.42,56.5199,55.43,55.88,1092004,KLAC
2013-08-22,56.19,56.84,56.04,56.43,1014983,KLAC
2013-08-23,56.56,56.755,56.03,56.67,771549,KLAC
2013-08-26,56.81,56.965,56.31,56.4,771667,KLAC
2013-08-27,55.4101,55.97,54.65,54.67,1374315,KLAC
2013-08-28,54.81,55.26,54.7,54.85,993330,KLAC
2013-08-29,54.85,55.63,54.7,55.34,611137,KLAC
2013-08-30,55.66,55.87,54.9,55.15,892114,KLAC
2013-09-03,55.8,56.43,55.11,55.38,1241540,KLAC
2013-09-04,55.28,58.84,55.28,58.42,3239351,KLAC
2013-09-05,58.46,58.69,57.77,58.54,1776366,KLAC
2013-09-06,58.92,59.43,58.0,58.76,1545817,KLAC
2013-09-09,58.85,59.12,58.38,58.9,1272060,KLAC
2013-09-10,59.06,59.96,58.99,59.63,1653681,KLAC
2013-09-11,59.39,60.0,59.06,59.72,905220,KLAC
2013-09-12,59.83,60.41,59.65,60.2,948143,KLAC
2013-09-13,60.46,60.47,59.67,60.28,793889,KLAC
2013-09-16,60.47,61.455,60.46,61.09,2036331,KLAC
2013-09-17,60.97,61.8,60.97,61.68,1439911,KLAC
2013-09-18,61.8,62.11,60.93,62.01,974088,KLAC
2013-09-19,62.11,62.445,61.32,61.761,957282,KLAC
2013-09-20,61.83,62.07,61.17,61.25,1635186,KLAC
2013-09-23,61.31,61.67,60.87,61.27,936109,KLAC
2013-09-24,61.43,61.5,60.84,61.14,2224678,KLAC
2013-09-25,61.45,61.95,61.16,61.48,1747004,KLAC
2013-09-26,61.96,61.96,60.795,60.96,1368064,KLAC
2013-09-27,60.75,61.02,60.45,60.91,1037944,KLAC
2013-09-30,60.41,61.04,60.335,60.85,1087593,KLAC
2013-10-01,60.99,61.28,60.53,60.99,1251477,KLAC
2013-10-02,60.78,60.97,60.13,60.95,1026220,KLAC
2013-10-03,60.81,61.03,59.79,60.42,1263875,KLAC
2013-10-04,60.46,60.99,59.96,60.8,1471864,KLAC
2013-10-07,60.26,61.13,59.95,60.76,749796,KLAC
2013-10-08,60.89,61.07,59.68,59.7,1052442,KLAC
2013-10-09,60.03,60.04,58.83,59.46,1414478,KLAC
2013-10-10,60.04,61.28,59.86,61.2,1073237,KLAC
2013-10-11,60.85,61.95,60.78,61.68,772133,KLAC
2013-10-14,61.81,62.98,61.71,62.87,974685,KLAC
2013-10-15,62.4,62.7,61.92,61.95,1131775,KLAC
2013-10-16,62.09,62.97,61.76,62.83,1085520,KLAC
2013-10-17,62.48,63.89,62.13,63.885,1134662,KLAC
2013-10-18,63.92,64.88,63.53,64.455,1761320,KLAC
2013-10-21,64.64,64.83,64.13,64.43,1160869,KLAC
2013-10-22,64.84,65.25,64.45,64.82,1463028,KLAC
2013-10-23,64.03,64.34,63.05,63.05,1523107,KLAC
2013-10-24,64.15,64.29,63.5755,63.73,1928845,KLAC
2013-10-25,62.3,63.9,61.75,63.88,2633956,KLAC
2013-10-28,63.6,64.97,63.6,64.75,1718290,KLAC
2013-10-29,64.56,67.05,64.56,66.19,3053879,KLAC
2013-10-30,66.06,66.22,65.28,65.82,1603430,KLAC
2013-10-31,65.92,66.54,65.6,65.6,1329447,KLAC
2013-11-01,65.89,65.8975,64.29,64.89,1380848,KLAC
2013-11-04,64.87,64.885,64.05,64.47,1463533,KLAC
2013-11-05,63.57,64.62,63.57,63.97,1558341,KLAC
2013-11-06,64.6,64.77,64.03,64.65,931695,KLAC
2013-11-07,64.44,64.85,63.68,63.86,1228937,KLAC
2013-11-08,63.99,64.8,63.53,64.8,816933,KLAC
2013-11-11,63.8,63.91,62.36,62.78,1950348,KLAC
2013-11-12,62.14,63.4,62.14,63.32,989417,KLAC
2013-11-13,62.83,63.93,62.58,63.93,1031031,KLAC
2013-11-14,63.45,63.5,62.56,62.63,1056237,KLAC
2013-11-15,62.72,63.59,61.82,63.53,1912535,KLAC
2013-11-18,63.64,63.71,62.74,62.88,943054,KLAC
2013-11-19,62.38,62.87,61.83,62.02,1198406,KLAC
2013-11-20,62.44,62.61,61.57,61.87,838114,KLAC
2013-11-21,62.29,63.66,61.98,63.41,984678,KLAC
2013-11-22,63.72,63.98,63.33,63.49,1209442,KLAC
2013-11-25,63.52,63.66,63.18,63.46,864215,KLAC
2013-11-26,63.68,64.68,63.48,64.45,894828,KLAC
2013-11-27,64.1,64.6,63.75,64.03,1110157,KLAC
2013-11-29,63.9,64.51,63.86,63.87,385920,KLAC
2013-12-02,63.6,64.297,63.52,63.65,856133,KLAC
2013-12-03,63.35,64.48,63.23,63.66,965146,KLAC
2013-12-04,63.36,63.74,60.5,61.93,3780775,KLAC
2013-12-05,61.99,62.3,61.52,61.81,1675293,KLAC
2013-12-06,62.57,63.05,62.28,62.65,1033345,KLAC
2013-12-09,62.62,62.97,62.41,62.78,1080995,KLAC
2013-12-10,62.71,62.87,61.984,62.37,904235,KLAC
2013-12-11,62.55,62.775,61.95,61.97,799001,KLAC
2013-12-12,61.73,62.13,60.545,60.92,1589279,KLAC
2013-12-13,61.26,61.49,60.84,61.18,905360,KLAC
2013-12-16,61.8,62.0,60.845,60.95,1375329,KLAC
2013-12-17,61.0,62.1,60.68,61.94,1064127,KLAC
2013-12-18,62.1,62.72,61.17,62.7,1196729,KLAC
2013-12-19,62.65,62.75,61.95,62.7,670775,KLAC
2013-12-20,62.7,63.46,62.49,63.12,1695903,KLAC
2013-12-23,63.42,63.965,63.22,63.85,616232,KLAC
2013-12-24,63.68,64.16,63.68,64.04,316023,KLAC
2013-12-26,64.13,64.28,63.84,64.12,441535,KLAC
2013-12-27,64.28,64.39,63.74,64.06,584144,KLAC
2013-12-30,63.95,64.3,63.64,64.2,540436,KLAC
2013-12-31,64.49,64.65,64.15,64.46,599211,KLAC
2014-01-02,64.0,64.11,63.13,63.38,982745,KLAC
2014-01-03,63.36,63.91,63.085,63.47,765993,KLAC
2014-01-06,63.42,63.42,62.23,62.36,1067619,KLAC
2014-01-07,62.44,62.78,62.08,62.33,1899866,KLAC
2014-01-08,62.57,62.76,61.98,62.3,1444554,KLAC
2014-01-09,62.5,63.4965,62.25,62.49,1917029,KLAC
2014-01-10,62.78,63.775,62.24,63.62,996908,KLAC
2014-01-13,63.97,64.0,62.17,62.31,1307770,KLAC
2014-01-14,62.44,64.3,62.42,63.86,1802519,KLAC
2014-01-15,63.75,64.22,63.6,63.88,1604911,KLAC
2014-01-16,63.4,63.72,62.751,63.06,1065875,KLAC
2014-01-17,62.83,63.0,62.34,62.74,1446080,KLAC
2014-01-21,63.22,63.27,62.33,62.44,1101266,KLAC
2014-01-22,62.56,63.79,62.53,63.66,1639867,KLAC
2014-01-23,63.4,63.83,62.76,63.53,1872634,KLAC
2014-01-24,63.47,63.47,61.55,62.07,2513834,KLAC
2014-01-27,62.22,62.37,61.18,61.7,1392716,KLAC
2014-01-28,61.69,62.3,61.2,61.61,1811769,KLAC
2014-01-29,61.44,61.92,61.13,61.52,1389341,KLAC
2014-01-30,62.14,62.37,61.25,61.68,1498139,KLAC
2014-01-31,60.69,61.655,60.62,61.47,1638394,KLAC
2014-02-03,60.23,60.92,59.51,59.73,2006484,KLAC
2014-02-04,60.0,60.36,59.44,60.29,1669532,KLAC
2014-02-05,60.16,61.36,59.85,60.93,1556621,KLAC
2014-02-06,60.91,62.64,60.895,61.83,1742967,KLAC
2014-02-07,62.01,62.36,61.51,62.24,893950,KLAC
2014-02-10,62.01,62.38,61.88,62.33,924080,KLAC
2014-02-11,62.26,63.79,62.26,63.61,1070980,KLAC
2014-02-12,63.49,64.19,63.47,63.79,1123730,KLAC
2014-02-13,62.73,64.45,62.64,64.44,1287538,KLAC
2014-02-14,64.1,65.44,64.1,65.28,1411917,KLAC
2014-02-18,65.22,65.49,64.43,64.49,1350323,KLAC
2014-02-19,64.4,64.69,64.07,64.4,1433624,KLAC
2014-02-20,64.6,64.97,64.364,64.65,1154604,KLAC
2014-02-21,64.94,65.635,64.51,64.97,1639731,KLAC
2014-02-24,65.5,66.0299,65.04,65.35,985415,KLAC
2014-02-25,65.35,65.46,64.64,65.27,1081549,KLAC
2014-02-26,65.55,66.12,65.05,65.24,870774,KLAC
2014-02-27,65.07,65.36,64.5,64.97,871982,KLAC
2014-02-28,65.12,65.58,64.57,65.15,1158627,KLAC
2014-03-03,64.46,64.83,63.9,64.32,758124,KLAC
2014-03-04,65.06,65.6176,64.72,65.22,1097735,KLAC
2014-03-05,65.29,65.56,64.88,65.46,602294,KLAC
2014-03-06,65.44,66.235,65.29,66.13,830852,KLAC
2014-03-07,66.42,67.16,66.12,66.85,1314168,KLAC
2014-03-10,66.94,67.13,65.905,66.14,1168512,KLAC
2014-03-11,66.53,67.5,65.95,66.37,1207318,KLAC
2014-03-12,65.84,67.665,65.79,67.63,1767941,KLAC
2014-03-13,67.63,67.81,66.41,66.75,2131019,KLAC
2014-03-14,66.46,67.22,66.46,66.88,1429404,KLAC
2014-03-17,67.13,67.83,67.01,67.78,1639696,KLAC
2014-03-18,67.57,68.645,67.53,68.55,1213162,KLAC
2014-03-19,68.67,69.13,68.08,68.6,1277486,KLAC
2014-03-20,68.08,69.96,67.96,69.935,1791273,KLAC
2014-03-21,70.74,70.77,69.76,70.02,2401291,KLAC
2014-03-24,70.34,70.55,69.26,69.58,1890166,KLAC
2014-03-25,69.81,70.0,69.36,69.81,1354365,KLAC
2014-03-26,70.26,70.78,68.97,68.99,1366724,KLAC
2014-03-27,69.03,69.03,68.22,68.5,1399308,KLAC
2014-03-28,68.66,69.82,68.43,68.75,810576,KLAC
2014-03-31,69.06,69.85,68.86,69.14,1171613,KLAC
2014-04-01,69.56,70.04,69.07,70.02,1280264,KLAC
2014-04-02,70.25,70.95,69.7401,70.89,1697864,KLAC
2014-04-03,70.53,71.93,70.53,71.22,1650834,KLAC
2014-04-04,71.59,71.65,69.169,69.4,2415959,KLAC
2014-04-07,69.39,69.39,68.0501,68.81,2562318,KLAC
2014-04-08,68.31,68.53,67.61,68.03,1711479,KLAC
2014-04-09,68.36,68.96,67.71,68.87,1080137,KLAC
2014-04-10,68.99,69.02,66.55,66.68,1809889,KLAC
2014-04-11,66.13,66.87,65.33,65.5,2064044,KLAC
2014-04-14,66.01,66.48,65.31,65.91,1162232,KLAC
2014-04-15,66.0,66.37,65.02,66.15,1229648,KLAC
2014-04-16,65.02,65.78,63.96,65.78,1923732,KLAC
2014-04-17,65.61,66.63,65.59,66.11,1293663,KLAC
2014-04-21,66.58,66.839,65.92,66.4,708204,KLAC
2014-04-22,66.14,67.02,65.91,66.76,926313,KLAC
2014-04-23,66.59,67.12,66.31,66.72,1553520,KLAC
2014-04-24,68.02,68.59,66.5,67.74,2469428,KLAC
2014-04-25,63.0,65.0,62.59,62.91,4479837,KLAC
2014-04-28,63.29,63.8,62.17,63.45,2244990,KLAC
2014-04-29,63.94,64.93,63.41,64.27,2534289,KLAC
2014-04-30,64.1,64.88,63.82,63.99,3010803,KLAC
2014-05-01,63.99,64.31,62.745,62.92,2399176,KLAC
2014-05-02,63.05,63.56,62.75,63.2,1072636,KLAC
2014-05-05,62.52,63.12,62.47,62.71,1215285,KLAC
2014-05-06,62.82,62.85,62.061,62.3,1003454,KLAC
2014-05-07,62.29,62.925,61.94,62.9,1428094,KLAC
2014-05-08,62.43,63.84,62.4,62.59,1194792,KLAC
2014-05-09,62.44,63.23,61.985,63.11,1117426,KLAC
2014-05-12,63.5,64.45,63.33,64.12,1070372,KLAC
2014-05-13,64.21,64.28,63.03,63.1,1527787,KLAC
2014-05-14,62.34,63.34,62.34,62.99,986346,KLAC
2014-05-15,62.51,62.56,61.43,62.38,1455002,KLAC
2014-05-16,62.12,63.63,62.12,63.15,1552061,KLAC
2014-05-19,63.0,63.98,63.0,63.67,1081452,KLAC
2014-05-20,63.76,63.8,62.98,63.22,1045467,KLAC
2014-05-21,63.52,63.8699,63.22,63.56,603933,KLAC
2014-05-22,63.72,64.05,63.45,63.64,826911,KLAC
2014-05-23,63.9,64.3,63.67,64.18,886371,KLAC
2014-05-27,64.39,65.24,64.11,65.24,1184327,KLAC
2014-05-28,65.42,65.52,64.8,65.42,1062044,KLAC
2014-05-29,65.48,65.71,65.04,65.65,1172122,KLAC
2014-05-30,65.75,65.88,65.15,65.52,767273,KLAC
2014-06-02,65.73,66.14,65.25,65.58,561742,KLAC
2014-06-03,65.17,66.11,65.17,65.85,1032884,KLAC
2014-06-04,65.7,66.36,65.67,66.25,1087961,KLAC
2014-06-05,66.21,66.7,65.79,66.45,969677,KLAC
2014-06-06,66.93,67.0,66.59,66.97,666102,KLAC
2014-06-09,67.0,68.07,66.98,68.02,1287738,KLAC
2014-06-10,68.11,68.25,67.42,68.11,1020667,KLAC
2014-06-11,67.26,68.6,67.26,68.12,887848,KLAC
2014-06-12,67.93,68.5,67.65,67.85,1527419,KLAC
2014-06-13,68.26,68.74,67.97,68.57,791734,KLAC
2014-06-16,67.95,69.0,67.95,68.7,574142,KLAC
2014-06-17,68.46,69.29,68.4,69.14,697911,KLAC
2014-06-18,69.23,69.3,68.19,69.04,707977,KLAC
2014-06-19,69.08,69.28,68.22,68.92,1010062,KLAC
2014-06-20,69.2,70.02,69.07,70.0,1963790,KLAC
2014-06-23,70.0,70.35,69.73,70.31,956296,KLAC
2014-06-24,70.0,70.31,69.28,69.44,1406422,KLAC
2014-06-25,69.67,69.92,68.97,69.8,1483591,KLAC
2014-06-26,69.8,69.9625,69.14,69.96,1150270,KLAC
2014-06-27,70.0,71.165,69.73,70.97,4251331,KLAC
2014-06-30,71.96,72.78,71.49,72.64,1973549,KLAC
2014-07-01,72.73,73.59,72.51,73.07,1810436,KLAC
2014-07-02,72.78,73.45,72.74,73.24,1756045,KLAC
2014-07-03,73.63,74.7,73.46,74.62,1509550,KLAC
2014-07-07,74.73,75.07,73.83,74.025,2510687,KLAC
2014-07-08,74.31,74.95,72.91,74.09,4082678,KLAC
2014-07-09,74.05,75.01,73.68,74.86,2931401,KLAC
2014-07-10,73.77,75.3975,73.71,74.72,2034020,KLAC
2014-07-11,74.86,74.86,74.22,74.61,909525,KLAC
2014-07-14,75.22,75.27,74.61,74.9,1037172,KLAC
2014-07-15,74.78,75.14,73.86,74.23,1773470,KLAC
2014-07-16,74.36,75.38,73.85,74.12,2967964,KLAC
2014-07-17,73.77,74.54,73.54,74.01,2266148,KLAC
2014-07-18,74.25,74.79,73.97,74.5,969129,KLAC
2014-07-21,73.98,74.9,73.96,74.62,770103,KLAC
2014-07-22,74.81,75.0,74.41,74.52,1349505,KLAC
2014-07-23,74.63,74.63,73.085,73.26,2646019,KLAC
2014-07-24,73.46,73.89,72.81,73.02,2282213,KLAC
2014-07-25,70.38,72.34,70.1,71.6,4968312,KLAC
2014-07-28,71.52,72.06,70.73,71.83,1611889,KLAC
2014-07-29,72.07,72.53,71.31,71.4,1329808,KLAC
2014-07-30,72.09,72.39,71.38,71.89,1220157,KLAC
2014-07-31,71.55,71.91,71.07,71.49,1584206,KLAC
2014-08-01,71.37,72.12,71.21,71.631,1381097,KLAC
2014-08-04,71.41,72.4,71.36,72.17,1265321,KLAC
2014-08-05,71.54,72.28,71.3,71.6,1765568,KLAC
2014-08-06,70.91,72.37,70.91,71.88,1306975,KLAC
2014-08-07,72.3,72.3,71.33,71.63,1540693,KLAC
2014-08-08,71.72,72.4,71.52,72.34,989464,KLAC
2014-08-11,72.44,73.43,72.4,72.6,974094,KLAC
2014-08-12,72.32,72.98,72.21,72.82,1080238,KLAC
2014-08-13,72.85,73.29,72.66,72.93,1264734,KLAC
2014-08-14,72.46,73.11,72.27,73.04,803543,KLAC
2014-08-15,73.33,74.41,73.25,74.07,1564182,KLAC
2014-08-18,74.44,74.52,73.88,74.37,989081,KLAC
2014-08-19,74.3,75.07,72.33,74.96,708191,KLAC
2014-08-20,74.68,75.075,74.48,74.7,694459,KLAC
2014-08-21,74.85,75.3,74.6,75.14,576889,KLAC
2014-08-22,75.15,75.49,74.85,74.98,603115,KLAC
2014-08-25,75.3,75.66,75.2,75.51,749660,KLAC
2014-08-26,75.73,76.09,75.51,75.97,1203397,KLAC
2014-08-27,75.84,76.45,75.84,76.425,916579,KLAC
2014-08-28,76.27,76.44,75.93,76.33,794521,KLAC
2014-08-29,76.64,76.73,76.16,76.42,831510,KLAC
2014-09-02,76.54,77.3,76.47,77.15,1328602,KLAC
2014-09-03,77.27,77.91,77.08,77.72,1144927,KLAC
2014-09-04,77.72,78.14,77.34,77.6,1532017,KLAC
2014-09-05,77.45,78.33,77.4,78.31,1275314,KLAC
2014-09-08,78.31,79.015,78.145,78.65,1856570,KLAC
2014-09-09,78.39,79.065,78.03,78.57,2836034,KLAC
2014-09-10,78.8,79.05,78.27,78.67,1754923,KLAC
2014-09-11,78.38,78.78,78.12,78.64,1120817,KLAC
2014-09-12,78.64,78.64,78.2,78.28,1466272,KLAC
2014-09-15,78.08,78.48,77.24,77.33,2361400,KLAC
2014-09-16,77.11,78.4,76.96,78.28,1249332,KLAC
2014-09-17,78.31,79.77,78.02,79.57,1324488,KLAC
2014-09-18,79.57,80.89,79.44,80.86,1401748,KLAC
2014-09-19,81.23,81.27,80.52,80.77,2297255,KLAC
2014-09-22,80.52,80.78,79.89,80.09,1898630,KLAC
2014-09-23,79.92,80.52,79.61,80.0,1817637,KLAC
2014-09-24,79.99,80.53,79.9,80.52,1402245,KLAC
2014-09-25,80.33,80.51,78.89,79.53,1844057,KLAC
2014-09-26,79.51,80.19,79.41,80.06,838905,KLAC
2014-09-29,79.56,80.2,79.43,79.845,821012,KLAC
2014-09-30,79.75,79.88,78.76,78.78,1350941,KLAC
2014-10-01,78.88,78.88,76.29,76.54,2079501,KLAC
2014-10-02,76.26,76.9,75.575,76.65,1403352,KLAC
2014-10-03,76.27,76.67,75.93,76.25,1314735,KLAC
2014-10-06,76.62,76.67,75.54,76.0,1540819,KLAC
2014-10-07,75.59,76.15,75.32,75.51,2352317,KLAC
2014-10-08,75.75,76.04,75.17,75.84,3846272,KLAC
2014-10-09,75.57,76.0,73.62,73.65,2425585,KLAC
2014-10-10,72.0,72.1,67.74,68.07,6705696,KLAC
2014-10-13,67.92,68.29,65.6,65.61,3379220,KLAC
2014-10-14,66.52,67.5,65.51,66.42,2430703,KLAC
2014-10-15,65.29,67.84,65.25,67.46,2515863,KLAC
2014-10-16,66.33,68.95,66.18,68.23,1684463,KLAC
2014-10-17,68.93,69.62,68.3,68.44,1305413,KLAC
2014-10-20,68.27,69.59,67.84,69.56,951403,KLAC
2014-10-21,69.73,71.4,66.47,71.38,1088177,KLAC
2014-10-22,71.79,71.99,70.24,70.3,1258136,KLAC
2014-10-23,70.74,71.7,70.08,71.0,3933185,KLAC
2014-10-24,76.17,78.63,73.29,75.9,8183859,KLAC
2014-10-27,75.93,76.28,74.3,75.06,2689534,KLAC
2014-10-28,75.25,76.11,74.97,76.1,2180495,KLAC
2014-10-29,75.02,76.69,75.02,76.3,2082935,KLAC
2014-10-30,75.98,76.41,75.15,76.36,1823992,KLAC
2014-10-31,78.37,79.88,77.99,79.15,1918112,KLAC
2014-11-03,79.04,80.52,79.015,79.95,1896302,KLAC
2014-11-04,79.63,80.705,79.12,80.03,2122285,KLAC
2014-11-05,80.32,81.65,79.54,81.28,1212551,KLAC
2014-11-06,81.46,82.03,80.6,80.83,1399868,KLAC
2014-11-07,81.15,81.16,79.26,80.0,1507256,KLAC
2014-11-10,80.12,80.85,79.94,80.51,1019360,KLAC
2014-11-11,80.63,80.85,80.0,80.19,799536,KLAC
2014-11-12,80.12,80.28,79.3,79.73,945842,KLAC
2014-11-13,79.57,80.27,79.23,79.44,1022293,KLAC
2014-11-14,79.57,80.52,78.98,80.33,945253,KLAC
2014-11-17,79.4,79.79,78.64,79.02,1288099,KLAC
2014-11-18,78.99,80.91,78.99,80.71,1309126,KLAC
2014-11-19,80.65,81.22,80.23,81.01,1911485,KLAC
2014-11-20,80.88,81.36,80.25,80.695,2562186,KLAC
2014-11-21,81.78,81.78,80.545,81.515,2434959,KLAC
2014-11-24,82.1,83.92,81.8,83.71,2461351,KLAC
2014-11-25,83.99,84.21,83.26,84.18,2533080,KLAC
2014-11-26,67.53,67.89,66.74,67.335,2726216,KLAC
2014-11-28,67.68,69.62,67.5,69.44,1944093,KLAC
2014-12-01,69.07,69.77,68.21,68.86,2106993,KLAC
2014-12-02,68.94,69.1,68.18,68.84,1924985,KLAC
2014-12-03,68.97,71.2099,68.71,71.02,2272443,KLAC
2014-12-04,71.14,71.71,69.97,70.33,1853470,KLAC
2014-12-05,70.33,71.09,70.33,70.66,1413835,KLAC
2014-12-08,70.4,70.76,69.25,69.56,1569088,KLAC
2014-12-09,69.27,70.14,68.75,69.88,1243918,KLAC
2014-12-10,69.82,70.37,69.04,69.13,1899108,KLAC
2014-12-11,69.49,70.34,69.02,69.15,1361465,KLAC
2014-12-12,68.75,69.81,68.5,68.63,1865855,KLAC
2014-12-15,68.56,69.52,67.29,67.36,2173788,KLAC
2014-12-16,67.47,68.2,66.68,66.72,1664797,KLAC
2014-12-17,67.02,67.94,66.2185,67.75,1198426,KLAC
2014-12-18,68.67,69.58,68.07,69.58,1160376,KLAC
2014-12-19,69.52,70.01,69.065,69.72,2978010,KLAC
2014-12-22,70.9,72.35,70.3,72.16,1647330,KLAC
2014-12-23,72.52,73.12,72.3,72.63,1752869,KLAC
2014-12-24,72.63,72.89,71.97,72.02,478188,KLAC
2014-12-26,72.03,72.36,71.76,71.85,554830,KLAC
2014-12-29,71.5,71.93,71.31,71.64,705164,KLAC
2014-12-30,71.28,71.7597,71.0,71.19,768834,KLAC
2014-12-31,71.61,71.88,70.29,70.32,992895,KLAC
2015-01-02,70.62,71.2565,69.81,70.29,821075,KLAC
2015-01-05,69.77,70.05,68.68,68.72,1077091,KLAC
2015-01-06,68.56,68.81,66.51,66.69,1952179,KLAC
2015-01-07,66.78,67.83,66.51,67.8,1636594,KLAC
2015-01-08,68.38,69.44,68.18,68.93,1276060,KLAC
2015-01-09,69.29,69.55,68.34,69.17,714004,KLAC
2015-01-12,69.14,69.32,66.67,67.09,1532468,KLAC
2015-01-13,67.82,68.49,65.31,65.99,1475719,KLAC
2015-01-14,65.21,66.24,64.91,65.55,1789394,KLAC
2015-01-15,67.25,69.09,66.36,66.87,3301435,KLAC
2015-01-16,66.73,67.985,66.46,67.835,1399215,KLAC
2015-01-20,68.25,69.06,67.53,68.91,1515092,KLAC
2015-01-21,68.48,69.93,68.48,69.41,1251192,KLAC
2015-01-22,69.49,71.13,68.675,70.95,2274474,KLAC
2015-01-23,66.58,67.5,65.12,65.24,5466770,KLAC
2015-01-26,64.88,65.7,64.18,65.44,3084662,KLAC
2015-01-27,63.86,64.18,63.01,63.34,2535142,KLAC
2015-01-28,64.01,64.44,62.74,62.76,1701668,KLAC
2015-01-29,62.53,63.57,62.11,63.39,1281010,KLAC
2015-01-30,62.41,63.4,61.34,61.47,1631606,KLAC
2015-02-02,61.42,62.1,60.21,61.865,1434221,KLAC
2015-02-03,62.03,63.54,61.92,63.47,1482920,KLAC
2015-02-04,63.41,63.85,62.75,63.155,1512392,KLAC
2015-02-05,63.15,63.38,62.36,63.27,1298802,KLAC
2015-02-06,63.56,63.96,62.39,62.61,1663184,KLAC
2015-02-09,62.01,62.495,61.53,62.21,1789055,KLAC
2015-02-10,62.75,63.88,62.23,63.81,1269656,KLAC
2015-02-11,63.95,64.34,63.46,63.96,890885,KLAC
2015-02-12,63.6,63.94,63.04,63.87,869881,KLAC
2015-02-13,64.14,64.26,63.55,63.64,1419850,KLAC
2015-02-17,63.67,64.15,63.5,63.93,1068650,KLAC
2015-02-18,63.71,64.67,63.63,64.29,1014879,KLAC
2015-02-19,63.96,64.99,63.82,64.66,640140,KLAC
2015-02-20,64.55,65.19,64.2,64.97,995343,KLAC
2015-02-23,64.83,64.93,64.36,64.475,942086,KLAC
2015-02-24,64.68,66.36,64.48,66.28,1104696,KLAC
2015-02-25,66.13,66.66,65.73,65.88,922135,KLAC
2015-02-26,65.9,66.12,65.13,65.51,775610,KLAC
2015-02-27,65.46,65.59,64.85,64.955,941081,KLAC
2015-03-02,65.19,66.2399,65.19,65.7,1370508,KLAC
2015-03-03,65.3,65.59,63.85,63.895,1288259,KLAC
2015-03-04,63.5,63.9,62.83,63.15,1052755,KLAC
2015-03-05,63.14,63.41,62.15,62.23,2591739,KLAC
2015-03-06,61.93,62.365,60.96,61.06,1478421,KLAC
2015-03-09,61.01,61.66,61.01,61.37,1178154,KLAC
2015-03-10,60.68,61.055,60.09,60.15,1545469,KLAC
2015-03-11,60.54,61.02,60.16,60.28,812992,KLAC
2015-03-12,60.08,60.47,59.55,60.41,1168290,KLAC
2015-03-13,60.37,61.0599,60.09,60.71,1078421,KLAC
2015-03-16,61.0,62.03,60.86,61.92,1064401,KLAC
2015-03-17,61.43,61.67,61.09,61.375,810102,KLAC
2015-03-18,61.25,62.2,60.58,61.79,1449102,KLAC
2015-03-19,61.89,62.53,61.86,62.23,1021180,KLAC
2015-03-20,62.66,63.69,62.39,63.54,1937572,KLAC
2015-03-23,63.36,63.83,63.25,63.27,1089566,KLAC
2015-03-24,63.11,63.61,62.94,62.97,936460,KLAC
2015-03-25,62.94,62.94,59.19,59.37,2139292,KLAC
2015-03-26,58.28,59.02,57.49,58.43,1779476,KLAC
2015-03-27,58.52,59.62,57.95,59.0,2175316,KLAC
2015-03-30,59.6,59.86,59.07,59.405,1134723,KLAC
2015-03-31,59.03,59.03,58.19,58.29,1873564,KLAC
2015-04-01,58.27,58.35,57.21,57.75,1846263,KLAC
2015-04-02,58.08,58.54,57.1,58.09,1117540,KLAC
2015-04-06,57.64,58.52,57.21,58.14,1215750,KLAC
2015-04-07,58.17,58.43,57.75,57.76,772396,KLAC
2015-04-08,57.63,58.25,57.63,58.05,1004985,KLAC
2015-04-09,58.13,59.05,57.73,58.94,1588361,KLAC
2015-04-10,58.8,59.13,58.36,59.12,1196034,KLAC
2015-04-13,59.07,59.67,58.78,59.0,1189709,KLAC
2015-04-14,58.85,59.6,58.48,59.36,1484475,KLAC
2015-04-15,59.28,60.58,59.23,60.04,1720791,KLAC
2015-04-16,59.41,60.09,58.92,59.33,2134874,KLAC
2015-04-17,58.84,58.89,57.67,57.995,1771402,KLAC
2015-04-20,58.39,59.04,58.056,58.56,1208161,KLAC
2015-04-21,59.99,60.34,58.93,59.34,2073437,KLAC
2015-04-22,59.36,60.5,59.11,60.3,1283004,KLAC
2015-04-23,59.68,60.27,59.45,59.85,1751984,KLAC
2015-04-24,59.71,59.86,58.16,58.89,2964913,KLAC
2015-04-27,58.88,60.8,58.672,59.48,2973484,KLAC
2015-04-28,59.49,59.94,58.95,59.77,1136879,KLAC
2015-04-29,59.29,59.85,58.96,59.26,1773276,KLAC
2015-04-30,59.11,59.58,58.45,58.8,1478562,KLAC
2015-05-01,59.11,60.09,58.89,60.085,984177,KLAC
2015-05-04,60.17,60.46,60.1,60.285,719409,KLAC
2015-05-05,59.84,60.0,58.455,58.49,1543065,KLAC
2015-05-06,58.56,59.12,57.77,58.26,923796,KLAC
2015-05-07,58.39,58.96,58.228,58.86,736866,KLAC
2015-05-08,59.19,60.23,59.152,59.8,1596735,KLAC
2015-05-11,59.67,60.17,59.49,59.61,1061474,KLAC
2015-05-12,59.03,59.215,57.8,58.73,1533197,KLAC
2015-05-13,58.77,59.48,58.3301,58.88,988596,KLAC
2015-05-14,59.11,59.49,58.355,59.35,1461119,KLAC
2015-05-15,59.59,60.28,59.38,59.91,1361940,KLAC
2015-05-18,59.85,60.09,59.63,59.73,958943,KLAC
2015-05-19,59.74,60.15,58.88,59.08,1231914,KLAC
2015-05-20,59.05,59.64,58.82,59.08,706484,KLAC
2015-05-21,59.07,59.24,58.75,59.16,690505,KLAC
2015-05-22,58.95,59.58,58.83,59.115,855488,KLAC
2015-05-26,58.76,58.8796,58.05,58.25,1005550,KLAC
2015-05-27,58.33,60.13,58.08,59.98,1373192,KLAC
2015-05-28,59.98,60.7284,59.85,60.27,935961,KLAC
2015-05-29,60.06,60.5,59.43,59.66,1688169,KLAC
2015-06-01,60.07,60.09,59.41,59.79,1162742,KLAC
2015-06-02,59.53,59.73,59.01,59.35,979544,KLAC
2015-06-03,59.7,59.84,58.58,58.64,1374311,KLAC
2015-06-04,58.27,58.49,57.02,57.25,1823833,KLAC
2015-06-05,57.31,57.4,56.7,56.97,1038546,KLAC
2015-06-08,56.8,57.02,55.62,55.97,1361692,KLAC
2015-06-09,56.0,56.055,55.42,55.65,1233583,KLAC
2015-06-10,55.96,56.76,55.92,56.16,1149733,KLAC
2015-06-11,56.33,56.59,56.14,56.48,1009109,KLAC
2015-06-12,56.05,56.05,55.51,55.89,793573,KLAC
2015-06-15,55.32,56.69,55.24,56.43,1482846,KLAC
2015-06-16,56.52,57.29,56.32,57.2,1258193,KLAC
2015-06-17,57.23,57.42,56.7,57.13,857535,KLAC
2015-06-18,57.31,58.34,57.17,58.205,1158615,KLAC
2015-06-19,58.26,58.37,57.62,57.99,2199206,KLAC
2015-06-22,58.37,58.68,57.93,58.21,1109389,KLAC
2015-06-23,58.12,58.33,57.07,57.28,1182656,KLAC
2015-06-24,57.2,57.64,57.14,57.21,972185,KLAC
2015-06-25,57.42,57.805,57.07,57.34,1126596,KLAC
2015-06-26,57.15,57.74,56.59,57.145,1872394,KLAC
2015-06-29,56.54,56.81,55.625,55.755,2120129,KLAC
2015-06-30,56.42,56.585,55.8,56.21,1093541,KLAC
2015-07-01,56.72,57.15,56.52,56.79,868377,KLAC
2015-07-02,56.73,57.35,56.7,57.26,829820,KLAC
2015-07-06,56.45,57.33,55.9,56.175,1112350,KLAC
2015-07-07,56.01,56.36,54.59,56.1,1316198,KLAC
2015-07-08,55.39,55.79,54.57,54.8,1098669,KLAC
2015-07-09,55.38,55.94,54.73,54.73,995729,KLAC
2015-07-10,55.36,55.86,54.84,55.11,1098400,KLAC
2015-07-13,55.48,56.58,55.13,56.32,1033794,KLAC
2015-07-14,56.63,56.75,55.56,55.63,2298808,KLAC
2015-07-15,55.69,55.73,54.475,54.76,1574664,KLAC
2015-07-16,54.52,54.56,51.67,52.58,3049707,KLAC
2015-07-17,52.65,52.68,51.78,51.93,1438856,KLAC
2015-07-20,52.21,52.36,51.79,52.1,998994,KLAC
2015-07-21,51.95,52.53,51.7,51.82,987370,KLAC
2015-07-22,51.28,51.83,50.42,51.67,1517163,KLAC
2015-07-23,51.76,53.34,51.51,52.84,2404453,KLAC
2015-07-24,52.82,52.94,50.88,51.25,1700542,KLAC
2015-07-27,51.15,51.69,50.635,51.04,1733447,KLAC
2015-07-28,50.57,52.4,50.57,51.92,1461090,KLAC
2015-07-29,51.6,51.84,50.945,51.74,1219704,KLAC
2015-07-30,51.72,52.44,51.46,52.06,1462421,KLAC
2015-07-31,51.1,53.479,51.04,53.05,3165338,KLAC
2015-08-03,52.74,52.89,52.12,52.54,1622160,KLAC
2015-08-04,52.36,52.83,51.58,51.85,1056625,KLAC
2015-08-05,52.24,53.16,52.24,52.64,1271042,KLAC
2015-08-06,52.72,52.72,51.42,51.95,1258902,KLAC
2015-08-07,51.71,52.48,51.49,52.35,1207308,KLAC
2015-08-10,52.92,54.445,52.9183,54.15,1778030,KLAC
2015-08-11,53.64,53.64,52.7501,53.01,1211971,KLAC
2015-08-12,52.28,53.48,51.553,53.28,1453784,KLAC
2015-08-13,52.74,52.74,51.51,51.52,1159784,KLAC
2015-08-14,51.61,51.62,50.44,51.2,1270788,KLAC
2015-08-17,51.07,51.86,50.73,51.83,986403,KLAC
2015-08-18,51.81,52.08,50.115,50.19,1506000,KLAC
2015-08-19,50.06,50.5695,49.53,50.01,965865,KLAC
2015-08-20,49.35,49.54,48.405,48.44,1348491,KLAC
2015-08-21,48.3,48.95,47.69,47.7,1828084,KLAC
2015-08-24,45.51,48.66,44.95,46.97,2890174,KLAC
2015-08-25,49.0,49.72,46.3,46.32,2315596,KLAC
2015-08-26,47.41,48.16,46.37,48.11,1598315,KLAC
2015-08-27,48.67,49.83,48.53,49.59,1190139,KLAC
2015-08-28,49.21,50.145,49.17,49.89,1139119,KLAC
2015-08-31,49.56,50.34,49.23,50.11,1727605,KLAC
2015-09-01,48.63,49.3,47.73,48.03,1469147,KLAC
2015-09-02,48.81,48.94,47.82,48.66,1071312,KLAC
2015-09-03,48.68,49.65,48.56,48.83,1065525,KLAC
2015-09-04,47.97,48.21,47.42,47.54,1044401,KLAC
2015-09-08,48.47,49.855,48.43,49.8,1743523,KLAC
2015-09-09,50.12,50.705,49.19,49.35,1683769,KLAC
2015-09-10,49.17,51.85,49.02,51.48,2766583,KLAC
2015-09-11,51.19,51.46,50.59,51.21,1616924,KLAC
2015-09-14,51.33,52.59,51.3,52.18,2061093,KLAC
2015-09-15,52.42,52.825,51.97,52.58,1821772,KLAC
2015-09-16,52.57,53.2801,52.45,53.19,1061879,KLAC
2015-09-17,52.8,52.8,51.09,51.31,2308181,KLAC
2015-09-18,50.64,51.2,50.12,50.42,3027043,KLAC
2015-09-21,50.58,50.67,49.05,49.2,1960638,KLAC
2015-09-22,49.11,49.64,48.47,49.4,2419771,KLAC
2015-09-23,49.22,49.4,47.86,47.88,1955225,KLAC
2015-09-24,47.34,48.61,46.76,48.2,2247056,KLAC
2015-09-25,48.95,49.27,47.96,48.61,2073963,KLAC
2015-09-28,48.17,48.81,48.17,48.49,2027293,KLAC
2015-09-29,48.16,48.57,47.7301,48.18,2850906,KLAC
2015-09-30,48.91,50.04,48.68,50.0,2202070,KLAC
2015-10-01,49.98,50.06,48.725,49.6,1784563,KLAC
2015-10-02,49.15,50.43,48.85,50.43,1309023,KLAC
2015-10-05,50.61,52.09,50.53,51.73,1796244,KLAC
2015-10-06,51.82,52.56,51.15,52.47,2032780,KLAC
2015-10-07,53.0,53.73,52.29,52.67,1772155,KLAC
2015-10-08,52.78,53.44,52.4,53.29,1423867,KLAC
2015-10-09,53.35,53.72,52.81,53.19,1111666,KLAC
2015-10-12,53.28,53.46,52.705,52.82,1086805,KLAC
2015-10-13,52.42,52.49,51.54,51.59,1339044,KLAC
2015-10-14,51.3,53.03,51.16,52.59,2472565,KLAC
2015-10-15,52.7,53.13,52.08,52.65,1464291,KLAC
2015-10-16,52.77,53.1,52.12,52.97,1418700,KLAC
2015-10-19,52.91,53.47,52.64,53.12,1388562,KLAC
2015-10-20,52.95,54.82,52.885,53.86,2859717,KLAC
2015-10-21,64.39,67.27,63.79,63.98,24477320,KLAC
2015-10-22,63.41,65.89,63.41,64.9,11596463,KLAC
2015-10-23,65.0,65.67,64.97,65.35,8384515,KLAC
2015-10-26,65.59,65.61,64.87,65.29,4755069,KLAC
2015-10-27,65.13,65.83,65.06,65.34,2795718,KLAC
2015-10-28,65.39,65.96,65.01,65.81,4172015,KLAC
2015-10-29,65.51,66.88,65.25,66.32,2018751,KLAC
2015-10-30,66.47,67.25,66.08,67.12,1220913,KLAC
2015-11-02,67.0,67.39,66.5,66.55,2938408,KLAC
2015-11-03,66.49,66.64,66.17,66.5,2622887,KLAC
2015-11-04,66.29,66.96,66.29,66.83,1903074,KLAC
2015-11-05,67.03,67.35,66.43,67.0,1766536,KLAC
2015-11-06,66.74,67.14,66.44,66.85,1215000,KLAC
2015-11-09,66.71,67.02,66.45,66.92,2127454,KLAC
2015-11-10,66.98,67.18,66.48,66.76,787415,KLAC
2015-11-11,66.76,67.415,66.565,66.9,1144541,KLAC
2015-11-12,66.23,66.38,65.745,65.86,2915341,KLAC
2015-11-13,65.95,66.38,65.63,65.68,1795349,KLAC
2015-11-16,65.83,66.38,65.29,66.35,2335274,KLAC
2015-11-17,66.31,67.09,66.17,66.69,1444679,KLAC
2015-11-18,66.5,67.15,66.34,67.1,1356267,KLAC
2015-11-19,67.47,67.47,66.63,66.9,1380893,KLAC
2015-11-20,67.0,67.49,66.72,67.02,841366,KLAC
2015-11-23,66.92,67.1,66.41,66.66,1709514,KLAC
2015-11-24,66.44,66.94,66.16,66.46,1996874,KLAC
2015-11-25,66.61,66.7,66.23,66.37,1184319,KLAC
2015-11-27,66.4,66.73,66.305,66.54,508237,KLAC
2015-11-30,66.63,67.115,66.45,66.47,1783100,KLAC
2015-12-01,66.77,68.0,66.77,67.9,1421931,KLAC
2015-12-02,67.61,68.36,67.61,67.72,1393063,KLAC
2015-12-03,67.86,68.12,66.61,66.61,1691245,KLAC
2015-12-04,66.77,67.95,66.77,67.57,980940,KLAC
2015-12-07,67.43,67.95,67.12,67.48,1374551,KLAC
2015-12-08,66.96,69.05,66.96,68.73,1571874,KLAC
2015-12-09,68.62,68.81,67.55,67.58,1387369,KLAC
2015-12-10,67.58,68.99,67.47,68.49,1227030,KLAC
2015-12-11,67.53,68.29,67.53,67.87,858290,KLAC
2015-12-14,68.1,68.13,67.22,67.63,1026896,KLAC
2015-12-15,67.99,69.37,67.95,68.88,1556444,KLAC
2015-12-16,68.96,69.39,68.06,69.075,1715547,KLAC
2015-12-17,69.25,69.39,68.05,68.05,1267498,KLAC
2015-12-18,67.72,68.13,66.83,66.86,4793532,KLAC
2015-12-21,67.38,68.39,67.06,68.37,1564060,KLAC
2015-12-22,68.35,69.11,67.87,69.08,650125,KLAC
2015-12-23,69.31,69.49,69.137,69.25,437246,KLAC
2015-12-24,69.2,69.7,69.2,69.51,370175,KLAC
2015-12-28,69.28,69.43,68.81,69.4,774363,KLAC
2015-12-29,69.64,70.28,69.6,69.9,992266,KLAC
2015-12-30,69.85,70.2,69.66,69.69,696623,KLAC
2015-12-31,69.49,69.91,69.21,69.35,854096,KLAC
2016-01-04,68.03,69.18,68.0,68.69,2185298,KLAC
2016-01-05,68.38,69.05,68.37,68.74,2099815,KLAC
2016-01-06,67.71,68.24,66.09,66.58,1525333,KLAC
2016-01-07,65.42,66.66,65.41,65.94,1789560,KLAC
2016-01-08,66.14,66.31,64.7,65.24,1676714,KLAC
2016-01-11,65.76,65.76,64.83,65.51,1244451,KLAC
2016-01-12,65.92,66.4564,65.15,65.75,744796,KLAC
2016-01-13,65.81,66.3,64.67,64.78,1245014,KLAC
2016-01-14,65.03,67.14,64.81,66.66,2485231,KLAC
2016-01-15,64.11,65.18,63.64,64.55,1750717,KLAC
2016-01-19,65.5,65.5,64.07,64.32,920982,KLAC
2016-01-20,64.21,65.57,63.98,65.06,2970912,KLAC
2016-01-21,65.3,65.32,64.35,64.63,981124,KLAC
2016-01-22,65.64,65.87,64.67,65.09,995274,KLAC
2016-01-25,65.02,65.26,64.56,64.65,1251584,KLAC
2016-01-26,64.64,65.31,64.46,65.14,1074654,KLAC
2016-01-27,65.22,65.4,64.31,64.43,1577986,KLAC
2016-01-28,64.38,66.34,64.38,65.45,1255149,KLAC
2016-01-29,66.28,66.99,66.01,66.99,2401345,KLAC
2016-02-01,66.4,67.61,66.35,67.12,2142331,KLAC
2016-02-02,66.31,66.78,65.87,66.16,3585649,KLAC
2016-02-03,66.59,66.99,65.6,66.8,1596869,KLAC
2016-02-04,66.81,67.11,66.33,66.88,1663759,KLAC
2016-02-05,66.49,66.9499,65.11,65.51,1642920,KLAC
2016-02-08,64.6,65.06,63.58,64.14,1386719,KLAC
2016-02-09,63.63,64.42,63.38,63.96,2139601,KLAC
2016-02-10,64.19,64.59,63.79,64.13,2674959,KLAC
2016-02-11,62.54,63.36,62.33,62.88,2006865,KLAC
2016-02-12,63.29,64.07,62.89,63.79,1046652,KLAC
2016-02-16,64.24,65.3201,64.16,64.74,2073154,KLAC
2016-02-17,64.9,65.64,64.78,65.57,2394894,KLAC
2016-02-18,65.56,65.69,64.82,64.85,3407279,KLAC
2016-02-19,65.59,66.67,65.59,65.69,7484921,KLAC
2016-02-22,65.99,66.76,65.69,66.14,4919778,KLAC
2016-02-23,65.76,66.2,65.32,65.68,1319325,KLAC
2016-02-24,65.12,66.37,65.12,66.34,913642,KLAC
2016-02-25,66.3,67.46,66.19,67.45,979270,KLAC
2016-02-26,67.62,68.2,67.46,67.97,1843935,KLAC
2016-02-29,67.88,68.42,67.67,67.74,1703232,KLAC
2016-03-01,68.22,69.08,67.75,68.98,2217955,KLAC
2016-03-02,68.9,68.9,68.07,68.42,1357012,KLAC
2016-03-03,68.36,68.71,68.08,68.7,1432964,KLAC
2016-03-04,69.04,69.04,68.03,68.31,2460043,KLAC
2016-03-07,68.09,68.92,68.04,68.84,610995,KLAC
2016-03-08,68.42,68.83,67.71,67.73,1703342,KLAC
2016-03-09,67.94,68.36,67.79,68.06,1296629,KLAC
2016-03-10,68.13,69.17,68.13,68.7,1868612,KLAC
2016-03-11,69.0,69.41,68.77,69.22,1443916,KLAC
2016-03-14,68.97,69.62,68.97,69.56,1248665,KLAC
2016-03-15,69.23,69.94,69.23,69.68,1218312,KLAC
2016-03-16,69.42,70.26,69.12,70.15,895811,KLAC
2016-03-17,70.47,70.96,70.15,70.86,760519,KLAC
2016-03-18,71.08,71.33,70.67,71.18,1490499,KLAC
2016-03-21,71.0,71.315,70.77,71.26,360737,KLAC
2016-03-22,71.29,71.57,70.99,71.44,497140,KLAC
2016-03-23,71.57,71.57,70.96,71.0,514947,KLAC
2016-03-24,70.91,70.91,70.11,70.8,886502,KLAC
2016-03-28,70.96,71.27,70.8499,70.86,632440,KLAC
2016-03-29,70.96,72.4,70.76,72.36,966305,KLAC
2016-03-30,72.52,73.19,72.4,72.56,1220481,KLAC
2016-03-31,72.7,72.97,71.919,72.81,954034,KLAC
2016-04-01,72.74,73.26,72.39,73.05,884851,KLAC
2016-04-04,73.16,73.23,72.56,72.83,861531,KLAC
2016-04-05,72.51,72.95,72.27,72.37,677426,KLAC
2016-04-06,71.5,72.82,71.5,72.74,1130037,KLAC
2016-04-07,72.49,72.69,71.8,72.11,1232928,KLAC
2016-04-08,72.44,72.72,71.89,72.07,608310,KLAC
2016-04-11,72.43,72.7,72.145,72.17,2264010,KLAC
2016-04-12,72.22,72.41,71.69,72.15,1199132,KLAC
2016-04-13,72.22,72.91,72.19,72.9,553492,KLAC
2016-04-14,72.38,72.7,71.93,72.49,521609,KLAC
2016-04-15,72.55,72.62,71.88,72.53,493891,KLAC
2016-04-18,72.53,72.88,72.26,72.75,530191,KLAC
2016-04-19,72.89,73.27,72.66,73.12,657285,KLAC
2016-04-20,72.9,73.01,72.06,72.97,634254,KLAC
2016-04-21,73.0,73.59,71.7,71.99,1077953,KLAC
2016-04-22,72.05,72.57,71.66,71.9,741352,KLAC
2016-04-25,71.78,72.05,71.39,71.59,588308,KLAC
2016-04-26,71.68,72.285,71.52,71.84,1068599,KLAC
2016-04-27,71.25,72.3,71.25,72.23,1242710,KLAC
2016-04-28,71.97,71.97,70.72,70.82,1485664,KLAC
2016-04-29,70.61,70.67,69.54,69.94,887094,KLAC
2016-05-02,70.32,70.325,69.74,70.07,871734,KLAC
2016-05-03,70.0,70.0,69.38,69.63,882925,KLAC
2016-05-04,69.18,69.82,69.03,69.1,433023,KLAC
2016-05-05,69.09,69.63,69.07,69.39,1122740,KLAC
2016-05-06,69.19,69.42,68.92,69.36,785223,KLAC
2016-05-09,69.25,69.57,68.97,69.14,409950,KLAC
2016-05-10,69.45,69.86,69.12,69.85,683369,KLAC
2016-05-11,69.71,69.97,69.58,69.7,1404012,KLAC
2016-05-12,69.52,69.57,68.49,68.82,687311,KLAC
2016-05-13,68.66,68.89,68.44,68.6,639402,KLAC
2016-05-16,68.12,68.16,67.32,67.9,1714225,KLAC
2016-05-17,67.84,68.24,67.6,67.77,1365241,KLAC
2016-05-18,67.8,68.64,67.8,68.21,824975,KLAC
2016-05-19,68.0,68.25,67.73,67.88,708918,KLAC
2016-05-20,68.44,69.75,68.37,69.59,1020901,KLAC
2016-05-23,69.61,70.0,69.52,69.75,868436,KLAC
2016-05-24,70.0,71.08,69.96,70.99,944393,KLAC
2016-05-25,71.01,71.77,71.01,71.73,709372,KLAC
2016-05-26,71.68,71.99,71.54,71.92,457812,KLAC
2016-05-27,71.91,73.14,71.91,72.99,601114,KLAC
2016-05-31,72.81,73.09,72.54,72.93,1157833,KLAC
2016-06-01,72.83,73.187,72.55,73.13,934789,KLAC
2016-06-02,72.98,73.65,72.745,73.27,1529840,KLAC
2016-06-03,73.13,73.21,72.64,73.1,654399,KLAC
2016-06-06,72.93,73.31,72.68,72.74,749613,KLAC
2016-06-07,72.7,73.17,72.69,72.96,630934,KLAC
2016-06-08,73.08,73.39,72.81,73.18,593450,KLAC
2016-06-09,73.05,73.45,72.62,73.41,466057,KLAC
2016-06-10,73.12,73.12,72.56,72.67,717074,KLAC
2016-06-13,72.36,72.98,72.26,72.51,787209,KLAC
2016-06-14,72.44,72.75,72.16,72.63,508176,KLAC
2016-06-15,73.06,73.19,72.62,72.91,558083,KLAC
2016-06-16,72.69,73.02,72.3,72.79,594122,KLAC
2016-06-17,72.79,73.03,72.43,73.03,1710880,KLAC
2016-06-20,73.3,74.01,73.28,73.65,1001155,KLAC
2016-06-21,73.75,74.05,73.66,73.86,1232829,KLAC
2016-06-22,73.96,74.47,73.85,74.3,1321210,KLAC
2016-06-23,74.88,75.17,74.57,74.85,1638338,KLAC
2016-06-24,72.97,74.46,72.5,72.55,1888278,KLAC
2016-06-27,72.19,72.217,70.98,71.27,1237149,KLAC
2016-06-28,71.61,72.2,71.55,71.99,2163501,KLAC
2016-06-29,72.3,73.14,71.55,72.08,1896463,KLAC
2016-06-30,72.37,73.25,72.02,73.25,1819624,KLAC
2016-07-01,73.0,73.11,72.47,72.5,1098739,KLAC
2016-07-05,72.23,72.36,71.68,72.11,1223996,KLAC
2016-07-06,71.96,72.34,71.51,72.26,1895486,KLAC
2016-07-07,72.16,72.9,72.08,72.24,1893686,KLAC
2016-07-08,72.41,73.9,72.34,73.75,839294,KLAC
2016-07-11,73.52,74.56,73.52,74.38,560767,KLAC
2016-07-12,74.8,75.37,74.62,75.34,578588,KLAC
2016-07-13,75.54,75.89,75.37,75.55,543225,KLAC
2016-07-14,76.0,76.1,74.87,75.22,1854248,KLAC
2016-07-15,75.38,75.58,74.96,75.13,1643886,KLAC
2016-07-18,75.31,75.93,75.18,75.93,903964,KLAC
2016-07-19,75.7,76.18,75.61,75.95,651005,KLAC
2016-07-20,76.0,76.9,75.82,76.67,586708,KLAC
2016-07-21,76.47,76.51,75.62,75.74,473702,KLAC
2016-07-22,75.72,76.2,75.63,76.06,445515,KLAC
2016-07-25,76.09,76.49,75.97,76.49,344831,KLAC
2016-07-26,76.82,77.26,76.35,76.99,553845,KLAC
2016-07-27,76.98,77.32,76.62,77.0,491625,KLAC
2016-07-28,77.38,77.85,76.88,77.45,946068,KLAC
2016-07-29,77.2,77.39,75.4599,75.71,1446336,KLAC
2016-08-01,75.62,76.58,75.58,76.58,763160,KLAC
2016-08-02,76.44,76.5,75.42,75.72,872900,KLAC
2016-08-03,75.6,76.1,75.561,76.09,1000344,KLAC
2016-08-04,75.95,76.81,75.95,76.8,401520,KLAC
2016-08-05,76.94,77.63,76.8,77.63,431291,KLAC
2016-08-08,77.61,77.63,77.02,77.02,516865,KLAC
2016-08-09,77.1,77.51,76.76,77.41,269918,KLAC
2016-08-10,76.45,76.45,69.1,69.47,7369296,KLAC
2016-08-11,69.86,70.16,66.88,67.51,3423726,KLAC
2016-08-12,67.97,68.52,67.23,68.28,2896651,KLAC
2016-08-15,68.28,69.505,68.16,69.44,2021307,KLAC
2016-08-16,69.11,69.38,68.93,69.19,1218423,KLAC
2016-08-17,69.08,69.85,68.651,69.64,1044635,KLAC
2016-08-18,69.54,69.88,69.4,69.73,608373,KLAC
2016-08-19,69.9,71.14,69.87,70.95,1636694,KLAC
2016-08-22,70.8,71.22,70.35,70.52,1007467,KLAC
2016-08-23,70.76,71.135,67.71,68.05,2441822,KLAC
2016-08-24,68.0,68.14,67.02,67.17,1322386,KLAC
2016-08-25,67.21,67.47,66.97,67.3,1365572,KLAC
2016-08-26,67.28,67.64,66.89,67.52,1401487,KLAC
2016-08-29,68.58,69.74,68.3001,68.73,1967604,KLAC
2016-08-30,68.87,69.03,68.03,68.36,1128562,KLAC
2016-08-31,68.12,69.32,67.94,69.26,2829976,KLAC
2016-09-01,69.56,70.77,69.34,70.74,1935572,KLAC
2016-09-02,71.0,71.16,69.96,70.2,853026,KLAC
2016-09-06,70.46,70.63,68.94,70.54,1179187,KLAC
2016-09-07,70.81,70.81,70.0,70.8,1460643,KLAC
2016-09-08,70.66,70.73,70.18,70.46,973168,KLAC
2016-09-09,70.19,70.385,69.29,69.43,1687493,KLAC
2016-09-12,69.01,70.66,68.71,70.62,1311062,KLAC
2016-09-13,71.04,71.05,68.5,69.03,1107866,KLAC
2016-09-14,68.99,69.36,68.54,68.9,1011943,KLAC
2016-09-15,68.75,70.41,68.75,70.26,2449557,KLAC
2016-09-16,70.09,70.4,69.43,70.23,1514794,KLAC
2016-09-19,70.4,70.49,69.4,69.69,1206205,KLAC
2016-09-20,70.03,70.1,69.18,69.18,831259,KLAC
2016-09-21,69.16,70.21,69.11,69.79,1452669,KLAC
2016-09-22,70.31,70.31,69.32,69.51,1565794,KLAC
2016-09-23,69.22,69.92,69.18,69.32,553361,KLAC
2016-09-26,69.26,69.86,68.76,69.0,846632,KLAC
2016-09-27,68.94,70.0,68.92,70.0,1227454,KLAC
2016-09-28,70.0,70.235,69.5001,69.85,1056367,KLAC
2016-09-29,69.49,69.565,68.43,68.77,3468218,KLAC
2016-09-30,68.9,69.86,68.63,69.71,1466204,KLAC
2016-10-03,69.95,70.98,69.751,70.41,1822580,KLAC
2016-10-04,70.36,70.79,70.021,70.3,1795408,KLAC
2016-10-05,70.43,71.33,70.03,71.21,1659470,KLAC
2016-10-06,71.96,72.4,70.37,71.79,15108929,KLAC
2016-10-07,72.22,72.79,71.46,72.67,7733661,KLAC
2016-10-10,72.99,73.71,72.75,73.54,4908023,KLAC
2016-10-11,73.5,73.67,72.11,72.39,3804966,KLAC
2016-10-12,72.3,72.49,71.45,72.1,2818238,KLAC
2016-10-13,71.58,71.59,70.72,71.34,2704776,KLAC
2016-10-14,71.81,72.365,71.47,71.97,2832301,KLAC
2016-10-17,73.4,73.405,71.785,71.99,2990294,KLAC
2016-10-18,72.47,72.47,71.94,72.09,1475502,KLAC
2016-10-19,72.08,72.17,71.361,71.94,2791766,KLAC
2016-10-20,71.93,72.55,71.11,71.99,3070648,KLAC
2016-10-21,74.98,75.0,72.88,73.64,4214882,KLAC
2016-10-24,73.67,74.61,73.67,74.56,2409794,KLAC
2016-10-25,74.34,75.0,73.87,74.9,3117282,KLAC
2016-10-26,74.5,75.405,74.35,75.29,1878859,KLAC
2016-10-27,75.49,75.5,74.37,74.72,2494687,KLAC
2016-10-28,74.73,75.12,74.105,74.66,1783704,KLAC
2016-10-31,74.8,75.37,74.525,75.11,1934757,KLAC
2016-11-01,75.04,75.19,73.3,73.9,1555572,KLAC
2016-11-02,73.78,75.01,73.51,74.73,2078571,KLAC
2016-11-03,74.86,75.12,74.54,74.68,2100702,KLAC
2016-11-04,74.75,75.19,74.35,74.52,1452936,KLAC
2016-11-07,75.4,75.79,74.65,75.54,2336463,KLAC
2016-11-08,75.67,75.86,75.05,75.53,2535255,KLAC
2016-11-09,74.26,75.68,73.99,75.49,1614761,KLAC
2016-11-10,75.45,76.34,74.28,74.51,1955701,KLAC
2016-11-11,74.24,75.5,74.2,75.46,1010695,KLAC
2016-11-14,75.79,76.43,75.47,75.48,1270883,KLAC
2016-11-15,76.35,77.83,75.44,77.75,1745829,KLAC
2016-11-16,77.47,77.86,77.24,77.7,930284,KLAC
2016-11-17,77.88,79.84,77.7,79.05,1670983,KLAC
2016-11-18,79.03,80.24,78.4876,80.04,2012282,KLAC
2016-11-21,80.05,81.75,79.735,80.96,1823742,KLAC
2016-11-22,81.21,83.23,81.13,83.04,3431123,KLAC
2016-11-23,83.0,83.0,81.43,81.83,3174246,KLAC
2016-11-25,81.91,82.28,81.66,82.27,400170,KLAC
2016-11-28,81.99,83.14,81.97,82.51,839705,KLAC
2016-11-29,82.58,82.69,81.65,81.68,1460554,KLAC
2016-11-30,81.78,82.0,79.84,79.84,2218518,KLAC
2016-12-01,79.69,79.97,74.76,75.93,3435433,KLAC
2016-12-02,76.0,76.84,74.66,76.26,2718969,KLAC
2016-12-05,76.26,77.94,76.21,77.03,1402409,KLAC
2016-12-06,76.99,78.37,76.45,78.12,1277247,KLAC
2016-12-07,78.02,80.0,77.9,79.26,1765261,KLAC
2016-12-08,79.25,79.71,78.315,78.85,1031294,KLAC
2016-12-09,79.02,79.02,76.81,77.21,1538866,KLAC
2016-12-12,77.34,77.5,76.56,77.32,1388167,KLAC
2016-12-13,77.58,79.04,77.58,77.97,1356683,KLAC
2016-12-14,79.33,80.45,77.51,77.81,2241095,KLAC
2016-12-15,77.92,80.68,77.34,79.36,2226801,KLAC
2016-12-16,79.62,80.43,77.84,78.19,7673964,KLAC
2016-12-19,79.42,80.68,78.82,79.37,1916370,KLAC
2016-12-20,79.73,79.99,78.68,78.88,908634,KLAC
2016-12-21,79.1,79.33,78.66,78.98,798466,KLAC
2016-12-22,78.98,79.35,78.38,79.15,1507342,KLAC
2016-12-23,79.22,79.32,78.53,79.12,488480,KLAC
2016-12-27,79.19,80.48,79.09,80.02,733429,KLAC
2016-12-28,80.96,81.69,79.72,79.76,1057889,KLAC
2016-12-29,79.58,79.78,78.52,79.29,636150,KLAC
2016-12-30,79.29,79.54,78.12,78.68,784268,KLAC
2017-01-03,78.97,80.45,78.48,79.41,1330860,KLAC
2017-01-04,79.2,79.47,78.43,79.13,1165699,KLAC
2017-01-05,78.76,79.27,77.86,78.42,1317168,KLAC
2017-01-06,78.63,79.17,77.92,79.13,942696,KLAC
2017-01-09,79.21,80.1,79.17,79.59,1040649,KLAC
2017-01-10,79.6,79.7,78.83,79.33,561899,KLAC
2017-01-11,79.24,80.46,79.025,80.27,1208074,KLAC
2017-01-12,80.18,80.21,79.47,80.1,903990,KLAC
2017-01-13,80.13,81.58,80.11,81.44,1148201,KLAC
2017-01-17,81.38,81.38,79.2,80.0,1198991,KLAC
2017-01-18,80.34,81.69,80.03,81.63,1297461,KLAC
2017-01-19,81.67,81.89,80.82,81.15,911245,KLAC
2017-01-20,81.0,81.88,80.68,81.56,965097,KLAC
2017-01-23,81.69,82.11,81.39,82.1,1029770,KLAC
2017-01-24,82.23,83.05,81.88,82.8,1135093,KLAC
2017-01-25,83.6,85.14,83.13,84.67,2007413,KLAC
2017-01-26,84.65,84.82,82.97,83.25,2715731,KLAC
2017-01-27,85.97,87.96,85.23,86.16,3253500,KLAC
2017-01-30,85.99,86.56,85.18,86.25,1635158,KLAC
2017-01-31,86.23,86.23,84.57,85.11,1492809,KLAC
2017-02-01,85.54,86.06,84.9,86.04,1399605,KLAC
2017-02-02,85.94,87.57,85.33,87.36,1612911,KLAC
2017-02-03,87.91,88.12,87.18,87.59,1298064,KLAC
2017-02-06,87.27,87.9,86.9,87.0,1160861,KLAC
2017-02-07,86.89,87.72,86.89,87.66,1256964,KLAC
2017-02-08,87.76,87.83,86.87,86.87,1031752,KLAC
2017-02-09,86.85,87.29,86.49,86.74,811672,KLAC
2017-02-10,86.96,87.24,86.33,86.64,1422066,KLAC
2017-02-13,86.8,87.48,86.72,87.22,698770,KLAC
2017-02-14,87.16,87.29,86.36,86.99,1408884,KLAC
2017-02-15,86.99,87.86,86.69,87.68,743737,KLAC
2017-02-16,87.91,88.58,87.165,88.53,1936323,KLAC
2017-02-17,88.26,88.47,87.41,88.46,1431179,KLAC
2017-02-21,88.7,90.5,88.3,90.45,1301332,KLAC
2017-02-22,90.15,90.4,89.56,90.27,836588,KLAC
2017-02-23,90.35,90.88,89.34,89.9,808626,KLAC
2017-02-24,89.46,90.35,89.11,90.29,762448,KLAC
2017-02-27,90.46,90.46,89.51,90.22,437144,KLAC
2017-02-28,90.26,90.46,89.78,90.12,989938,KLAC
2017-03-01,90.66,91.65,89.86,91.44,1314195,KLAC
2017-03-02,91.35,91.58,90.65,90.73,1091305,KLAC
2017-03-03,90.93,91.02,89.87,90.42,751666,KLAC
2017-03-06,90.03,91.06,89.6036,90.82,774930,KLAC
2017-03-07,90.52,91.43,89.52,91.04,879071,KLAC
2017-03-08,91.27,91.89,90.79,91.55,1089434,KLAC
2017-03-09,91.77,91.9199,91.0601,91.79,1022122,KLAC
2017-03-10,92.59,93.22,91.89,93.2,1386573,KLAC
2017-03-13,92.97,93.35,92.41,92.86,1113696,KLAC
2017-03-14,92.86,93.39,92.05,92.87,712250,KLAC
2017-03-15,93.1,93.65,92.64,93.61,784871,KLAC
2017-03-16,93.61,94.66,93.529,94.2,843595,KLAC
2017-03-17,94.43,95.27,93.99,94.69,1982335,KLAC
2017-03-20,95.02,96.34,94.61,95.12,1013585,KLAC
2017-03-21,95.34,95.74,93.24,94.19,1110306,KLAC
2017-03-22,94.53,95.64,93.99,95.57,1076846,KLAC
2017-03-23,95.58,95.9956,94.85,95.23,766765,KLAC
2017-03-24,96.05,96.91,95.3,95.72,514617,KLAC
2017-03-27,95.33,96.105,94.61,95.8,572022,KLAC
2017-03-28,95.79,96.2,95.21,95.65,732954,KLAC
2017-03-29,95.44,95.6725,95.04,95.45,637231,KLAC
2017-03-30,95.74,96.12,95.46,95.64,395735,KLAC
2017-03-31,95.38,96.4292,94.74,95.07,772359,KLAC
2017-04-03,95.34,96.38,94.81,95.97,963438,KLAC
2017-04-04,95.97,96.66,95.87,96.46,967115,KLAC
2017-04-05,96.47,97.49,95.56,95.73,1122973,KLAC
2017-04-06,95.73,96.19,94.88,96.17,980730,KLAC
2017-04-07,96.24,96.66,96.08,96.54,1128126,KLAC
2017-04-10,96.75,96.97,95.85,96.33,1472725,KLAC
2017-04-11,96.15,96.19,93.61,95.5,1406113,KLAC
2017-04-12,95.76,95.985,94.73,95.21,1041037,KLAC
2017-04-13,94.98,96.31,94.22,95.33,1134903,KLAC
2017-04-17,94.52,95.74,94.33,95.5,1542877,KLAC
2017-04-18,94.94,95.85,94.32,94.6,1416702,KLAC
2017-04-19,95.69,97.66,95.565,97.59,1563146,KLAC
2017-04-20,98.0,98.82,97.62,98.51,1021989,KLAC
2017-04-21,98.57,98.65,97.67,98.37,799113,KLAC
2017-04-24,99.71,100.98,99.21,100.83,1419037,KLAC
2017-04-25,101.12,101.81,100.44,101.71,1007736,KLAC
2017-04-26,101.78,101.78,100.63,100.8,791110,KLAC
2017-04-27,101.29,104.22,101.29,103.59,2706251,KLAC
2017-04-28,100.28,103.98,97.84,98.22,3066458,KLAC
2017-05-01,98.71,99.5,97.47,99.17,1802029,KLAC
2017-05-02,99.37,99.79,98.47,99.72,1483879,KLAC
2017-05-03,99.68,100.02,99.085,99.45,1019348,KLAC
2017-05-04,100.2,100.85,99.59,100.81,903485,KLAC
2017-05-05,101.47,101.8,99.8,100.94,986052,KLAC
2017-05-08,101.01,101.025,100.25,100.5,968398,KLAC
2017-05-09,100.7,101.47,100.61,100.81,787807,KLAC
2017-05-10,101.14,101.29,100.4,100.76,1155040,KLAC
2017-05-11,100.29,100.73,99.57,100.26,867054,KLAC
2017-05-12,100.39,101.0,99.5,100.04,907509,KLAC
2017-05-15,100.09,101.81,100.09,101.25,1506266,KLAC
2017-05-16,101.67,102.37,101.465,102.33,1158191,KLAC
2017-05-17,101.42,101.53,99.83,99.88,1343637,KLAC
2017-05-18,99.65,101.12,99.16,100.85,1387697,KLAC
2017-05-19,101.36,102.56,101.1,101.78,970966,KLAC
2017-05-22,102.2,102.88,101.63,102.71,902316,KLAC
2017-05-23,102.97,103.08,102.04,102.49,952108,KLAC
2017-05-24,103.11,103.64,102.61,103.28,681357,KLAC
2017-05-25,103.5,105.1398,103.35,104.85,691938,KLAC
2017-05-26,104.75,104.8,103.905,104.74,566490,KLAC
2017-05-30,104.85,105.67,104.52,104.54,1062827,KLAC
2017-05-31,105.1,105.1499,103.38,104.0,2005765,KLAC
2017-06-01,104.0,105.0995,104.0,104.75,1386188,KLAC
2017-06-02,105.51,105.93,104.82,105.88,1840943,KLAC
2017-06-05,105.9,106.79,105.53,106.4,1227529,KLAC
2017-06-06,106.39,108.28,105.6994,107.8,1413914,KLAC
2017-06-07,108.0,108.93,107.65,108.67,1099122,KLAC
2017-06-08,108.93,109.2136,107.9,108.93,899181,KLAC
2017-06-09,109.25,109.59,100.56,101.98,1888164,KLAC
2017-06-12,100.54,101.92,98.13,101.14,2494886,KLAC
2017-06-13,101.97,102.91,100.15,101.42,1064318,KLAC
2017-06-14,101.44,102.705,97.63,98.55,1590058,KLAC
2017-06-15,97.23,98.37,96.64,97.07,1603613,KLAC
2017-06-16,97.46,98.815,96.8742,97.7,1720718,KLAC
2017-06-19,98.75,101.42,98.495,101.02,1604604,KLAC
2017-06-20,100.86,101.203,97.48,97.58,1395791,KLAC
2017-06-21,97.77,98.295,97.01,98.01,1038042,KLAC
2017-06-22,97.95,98.581,96.35,96.67,778734,KLAC
2017-06-23,96.68,98.06,96.62,97.95,1595330,KLAC
2017-06-26,98.32,98.71,95.89,96.02,1239141,KLAC
2017-06-27,95.72,95.96,93.7,93.87,1347091,KLAC
2017-06-28,94.58,95.98,92.95,95.74,1593879,KLAC
2017-06-29,95.36,95.36,91.09,92.51,1615783,KLAC
2017-06-30,93.5,93.5,91.26,91.51,1320074,KLAC
2017-07-03,92.3,92.93,90.77,91.55,748064,KLAC
2017-07-05,91.74,92.53,90.69,92.29,1660634,KLAC
2017-07-06,91.85,92.86,90.92,92.48,1222347,KLAC
2017-07-07,93.21,95.09,92.96,94.57,1181004,KLAC
2017-07-10,94.68,95.79,93.86,95.63,1184643,KLAC
2017-07-11,95.64,97.43,95.14,96.93,1172745,KLAC
2017-07-12,97.71,99.1133,96.83,97.7,753381,KLAC
2017-07-13,98.0,98.64,97.1,97.6,827433,KLAC
2017-07-14,97.95,99.72,97.72,99.64,937242,KLAC
2017-07-17,100.0,100.1665,98.33,99.13,791511,KLAC
2017-07-18,99.06,99.88,98.15,99.83,709515,KLAC
2017-07-19,100.64,101.665,100.47,101.39,1088351,KLAC
2017-07-20,101.68,101.75,100.4709,101.7,571675,KLAC
2017-07-21,100.97,101.55,99.13,99.89,978219,KLAC
2017-07-24,99.96,100.91,99.84,100.21,776183,KLAC
2017-07-25,99.98,100.35,98.91,99.12,1108988,KLAC
2017-07-26,98.49,100.88,98.49,100.86,854882,KLAC
2017-07-27,100.89,101.08,98.5,99.93,1478275,KLAC
2017-07-28,97.74,97.89,94.2,94.4,1864670,KLAC
2017-07-31,94.58,94.749,92.49,92.63,1231182,KLAC
2017-08-01,92.85,93.05,91.86,92.63,1757748,KLAC
2017-08-02,93.18,93.29,89.92,90.01,1549743,KLAC
2017-08-03,89.87,90.32,88.48,88.96,1625042,KLAC
2017-08-04,89.02,89.89,88.4,88.83,1133328,KLAC
2017-08-07,89.03,92.69,89.03,92.01,2010096,KLAC
2017-08-08,91.99,92.125,90.38,90.68,1319499,KLAC
2017-08-09,90.08,91.85,89.49,91.48,929319,KLAC
2017-08-10,90.79,91.0902,87.93,88.14,1165498,KLAC
2017-08-11,88.1,90.6,88.09,90.34,1069552,KLAC
2017-08-14,91.47,92.73,91.0,91.5,1209029,KLAC
2017-08-15,91.44,91.5,90.5,91.02,1123957,KLAC
2017-08-16,91.01,92.31,90.42,91.88,769480,KLAC
2017-08-17,91.5,91.77,89.75,89.77,925603,KLAC
2017-08-18,90.09,90.99,89.31,90.26,1127512,KLAC
2017-08-21,89.93,90.21,88.44,89.01,969306,KLAC
2017-08-22,89.94,92.08,89.4701,91.7,879694,KLAC
2017-08-23,91.21,91.82,90.72,91.45,583580,KLAC
2017-08-24,91.71,91.86,89.8497,90.3,936205,KLAC
2017-08-25,90.71,91.43,90.08,90.48,474123,KLAC
2017-08-28,90.6,91.56,90.6,91.54,981566,KLAC
2017-08-29,90.8,92.49,90.29,92.39,463597,KLAC
2017-08-30,92.17,93.6001,92.16,93.53,538179,KLAC
2017-08-31,93.95,94.17,93.08,93.69,1038919,KLAC
2017-09-01,94.1,94.37,93.085,94.08,549217,KLAC
2017-09-05,93.94,94.63,92.527,93.66,851131,KLAC
2017-09-06,93.73,94.55,92.82,94.5,957578,KLAC
2017-09-07,94.54,95.43,93.76,95.32,681850,KLAC
2017-09-08,95.24,95.78,94.06,94.35,675452,KLAC
2017-09-11,95.21,97.73,95.21,97.17,1018420,KLAC
2017-09-12,97.09,98.18,96.525,97.95,847150,KLAC
2017-09-13,96.8,97.76,96.02,96.74,1291531,KLAC
2017-09-14,96.58,97.94,96.42,97.46,994413,KLAC
2017-09-15,97.62,98.85,97.24,98.64,2448940,KLAC
2017-09-18,99.01,101.32,98.69,100.91,1571250,KLAC
2017-09-19,101.32,102.97,100.545,102.01,1807379,KLAC
2017-09-20,102.23,102.43,98.59,99.66,1756708,KLAC
2017-09-21,99.75,100.0,98.56,99.52,1433131,KLAC
2017-09-22,99.37,101.02,99.37,100.59,1208422,KLAC
2017-09-25,100.09,100.51,98.391,99.01,1444215,KLAC
2017-09-26,99.78,100.05,98.265,99.17,846388,KLAC
2017-09-27,100.28,105.05,99.66,104.17,2231712,KLAC
2017-09-28,103.23,105.19,103.23,104.92,1856142,KLAC
2017-09-29,105.13,106.09,104.15,106.0,1078825,KLAC
2017-10-02,105.54,105.99,103.87,104.95,1164028,KLAC
2017-10-03,105.03,105.17,102.35,102.84,1727935,KLAC
2017-10-04,102.63,103.08,101.04,103.0,1439395,KLAC
2017-10-05,103.54,103.59,101.35,101.67,1155166,KLAC
2017-10-06,101.74,102.66,101.27,102.47,965210,KLAC
2017-10-09,102.73,104.46,102.63,103.95,884333,KLAC
2017-10-10,104.94,104.94,103.37,104.45,859851,KLAC
2017-10-11,104.07,105.14,103.79,104.59,664849,KLAC
2017-10-12,104.89,105.76,104.5,104.82,937119,KLAC
2017-10-13,105.23,106.1,104.82,105.3,1005775,KLAC
2017-10-16,106.01,107.39,105.11,107.33,2080093,KLAC
2017-10-17,107.84,108.29,106.74,108.01,1099644,KLAC
2017-10-18,108.19,108.23,106.12,108.09,863223,KLAC
2017-10-19,106.72,108.065,105.77,108.05,709023,KLAC
2017-10-20,109.06,109.15,107.89,108.34,836109,KLAC
2017-10-23,108.99,108.99,107.45,107.8,1162867,KLAC
2017-10-24,107.76,108.165,107.06,107.69,1028470,KLAC
2017-10-25,107.36,107.61,105.21,106.71,1597521,KLAC
2017-10-26,107.04,109.78,107.0036,108.85,2349172,KLAC
2017-10-27,108.19,109.5,103.6,108.07,2477321,KLAC
2017-10-30,108.17,108.63,106.45,107.35,1900976,KLAC
2017-10-31,107.78,109.63,106.85,108.89,2733970,KLAC
2017-11-01,110.0,110.005,103.09,105.15,2316109,KLAC
2017-11-02,105.22,106.44,104.5,106.38,1739934,KLAC
2017-11-03,106.08,106.65,105.57,106.3,1156007,KLAC
2017-11-06,106.33,106.99,105.06,105.51,1125077,KLAC
2017-11-07,105.43,107.56,105.16,107.5,1254063,KLAC
2017-11-08,107.59,107.85,106.3,107.08,1111129,KLAC
2017-11-09,106.53,106.54,101.78,102.4,2103353,KLAC
2017-11-10,102.2,103.1,101.6101,102.44,2176486,KLAC
2017-11-13,101.52,103.03,101.23,101.93,2259068,KLAC
2017-11-14,101.34,102.21,100.701,102.15,1844412,KLAC
2017-11-15,102.04,103.31,100.51,102.95,2109443,KLAC
2017-11-16,103.49,106.96,102.7911,104.77,2262348,KLAC
2017-11-17,105.76,106.52,101.53,101.65,1693609,KLAC
2017-11-20,101.99,103.25,101.7169,102.51,1615509,KLAC
2017-11-21,103.26,104.88,103.25,104.73,1508630,KLAC
2017-11-22,105.68,105.68,103.87,104.47,1206427,KLAC
2017-11-24,104.73,105.42,104.08,105.04,891437,KLAC
2017-11-27,103.64,105.1,102.3,104.39,1323952,KLAC
2017-11-28,104.27,107.22,104.27,107.16,1670536,KLAC
2017-11-29,107.16,107.375,98.91,100.35,3461417,KLAC
2017-11-30,101.5,104.33,100.97,102.24,3569483,KLAC
2017-12-01,101.26,104.0,99.7177,103.87,2205134,KLAC
2017-12-04,104.7,104.8899,100.2,100.88,1882628,KLAC
2017-12-05,101.15,104.66,100.05,102.64,1434192,KLAC
2017-12-06,101.84,102.97,101.15,102.74,1271193,KLAC
2017-12-07,103.11,105.0,102.86,104.58,1213479,KLAC
2017-12-08,105.08,105.83,103.81,103.98,1017085,KLAC
2017-12-11,104.25,104.69,102.49,103.85,1114089,KLAC
2017-12-12,103.81,104.03,102.03,103.06,1297789,KLAC
2017-12-13,103.26,104.27,102.31,103.87,1169933,KLAC
2017-12-14,104.15,106.32,103.95,104.42,1372598,KLAC
2017-12-15,104.33,106.22,103.18,105.63,2648414,KLAC
2017-12-18,109.57,112.22,109.01,111.22,1753042,KLAC
2017-12-19,111.0,112.15,110.42,111.62,1308166,KLAC
2017-12-20,113.1,114.43,111.375,112.45,1530447,KLAC
2017-12-21,112.5,112.7,108.5,108.62,1268136,KLAC
2017-12-22,108.79,109.61,107.74,109.32,584961,KLAC
2017-12-26,108.61,109.32,107.13,107.65,506959,KLAC
2017-12-27,107.9,108.36,106.555,107.28,713875,KLAC
2017-12-28,108.12,108.92,107.17,107.85,966379,KLAC
2017-12-29,107.83,108.165,104.94,105.07,1089013,KLAC
2018-01-02,105.76,106.63,104.92,106.13,1689230,KLAC
2018-01-03,105.86,107.58,104.98,107.37,2734129,KLAC
2018-01-04,107.95,109.48,106.35,107.56,1926199,KLAC
2018-01-05,108.38,110.6762,107.9,109.86,1468985,KLAC
2018-01-08,108.55,110.94,108.55,110.16,772683,KLAC
2018-01-09,110.33,110.7075,108.63,109.2,866923,KLAC
2018-01-10,108.41,108.41,104.71,106.28,1439468,KLAC
2018-01-11,106.64,106.7458,104.96,106.24,1000948,KLAC
2018-01-12,106.65,108.3,106.29,107.29,990645,KLAC
2018-01-16,108.53,109.25,107.13,107.66,1492749,KLAC
2018-01-17,109.25,114.41,108.67,113.49,2047401,KLAC
2018-01-18,112.84,115.83,112.01,114.65,1353370,KLAC
2018-01-19,114.75,115.12,113.59,115.02,988469,KLAC
2018-01-22,115.01,115.88,113.77,114.59,1097227,KLAC
2018-01-23,114.82,116.3482,114.48,116.01,1186178,KLAC
2018-01-24,115.72,116.62,113.95,114.93,1320577,KLAC
2018-01-25,117.29,121.65,112.59,113.09,1855670,KLAC
2018-01-26,111.0,115.69,110.34,113.44,2314453,KLAC
2018-01-29,113.37,113.7299,111.31,112.13,1420475,KLAC
2018-01-30,111.38,112.02,108.9297,109.41,1541150,KLAC
2018-01-31,110.03,111.035,109.05,109.8,1173972,KLAC
2018-02-01,109.27,113.12,109.07,111.15,1451224,KLAC
2018-02-02,110.04,110.18,106.47,106.52,1504833,KLAC
2018-02-05,106.0,107.3,101.19,101.2,1885779,KLAC
2018-02-06,99.12,105.3,98.73,105.23,2185559,KLAC
2018-02-07,104.37,105.43,102.07,102.66,1631087,KLAC
2013-02-08,90.98,91.57,90.63,90.9,1652253,KMB
2013-02-11,90.24,90.92,90.21,90.4,1837930,KMB
2013-02-12,90.54,90.58,89.75,89.9,1961296,KMB
2013-02-13,89.85,90.08,89.38,89.89,1889876,KMB
2013-02-14,89.87,90.545,89.79,90.19,1813835,KMB
2013-02-15,90.43,91.27,90.26,91.2,2202160,KMB
2013-02-19,91.33,92.22,91.3101,92.21,2391553,KMB
2013-02-20,92.21,92.67,91.73,91.74,2464757,KMB
2013-02-21,91.51,92.27,91.13,91.86,1779436,KMB
2013-02-22,91.88,94.51,91.8775,94.5,4713572,KMB
2013-02-25,94.61,95.9,94.24,94.24,4724966,KMB
2013-02-26,94.36,95.035,93.82,94.22,3877010,KMB
2013-02-27,94.0,95.47,93.74,95.19,1838834,KMB
2013-02-28,95.18,95.91,94.28,94.28,2814530,KMB
2013-03-01,94.22,94.56,93.75,94.3,2323754,KMB
2013-03-04,94.3,95.05,94.17,95.04,1566882,KMB
2013-03-05,95.36,96.5,95.36,95.87,1919431,KMB
2013-03-06,95.25,95.45,94.4,94.64,1661104,KMB
2013-03-07,94.8,95.22,93.97,93.97,2030793,KMB
2013-03-08,94.32,94.38,93.62,94.19,2315766,KMB
2013-03-11,94.23,94.68,93.79,93.88,2222064,KMB
2013-03-12,93.68,94.415,93.62,94.08,1919877,KMB
2013-03-13,94.0,94.24,93.3,93.4,2113132,KMB
2013-03-14,93.64,94.075,93.6,93.78,1874690,KMB
2013-03-15,93.52,93.98,92.66,93.26,3313271,KMB
2013-03-18,92.2,93.21,91.91,92.9,2171628,KMB
2013-03-19,92.9,94.0,92.89,93.9,1862762,KMB
2013-03-20,94.04,95.75,94.03,95.54,2748354,KMB
2013-03-21,95.31,95.35,94.31,94.93,2710853,KMB
2013-03-22,95.0,95.9,94.96,95.66,1702238,KMB
2013-03-25,95.9,95.95,94.44,94.54,2852990,KMB
2013-03-26,94.99,97.375,94.99,97.32,3397403,KMB
2013-03-27,96.75,97.16,96.37,96.91,1949629,KMB
2013-03-28,96.67,97.99,96.47,97.98,2361549,KMB
2013-04-01,97.57,98.11,97.3,97.93,1558558,KMB
2013-04-02,98.29,99.89,97.81,99.79,2590535,KMB
2013-04-03,99.88,100.0,97.55,97.89,2766234,KMB
2013-04-04,98.15,98.61,97.85,98.47,1818011,KMB
2013-04-05,97.61,99.71,97.35,99.31,2859226,KMB
2013-04-08,99.12,99.45,98.23,99.45,1424034,KMB
2013-04-09,99.4,99.56,98.75,99.31,1551568,KMB
2013-04-10,99.62,100.45,99.44,100.3,1726349,KMB
2013-04-11,100.36,101.21,100.07,101.12,2230008,KMB
2013-04-12,100.87,101.68,100.64,101.23,1384091,KMB
2013-04-15,100.9,101.84,100.19,100.21,1778858,KMB
2013-04-16,100.81,102.03,100.44,101.58,1739026,KMB
2013-04-17,101.28,101.68,100.33,100.66,1850556,KMB
2013-04-18,100.64,102.48,100.64,101.36,2618228,KMB
2013-04-19,105.0,106.541,103.88,106.1,4551619,KMB
2013-04-22,105.23,105.72,104.611,105.59,3502291,KMB
2013-04-23,105.8,106.24,104.2601,105.49,4466375,KMB
2013-04-24,105.16,105.4,103.31,103.4,3413430,KMB
2013-04-25,104.13,104.13,103.32,103.46,2058342,KMB
2013-04-26,103.55,104.09,102.98,103.12,2317916,KMB
2013-04-29,103.07,103.61,102.8,103.31,2240783,KMB
2013-04-30,102.99,103.32,102.536,103.19,1750213,KMB
2013-05-01,103.25,104.55,102.96,103.29,2609668,KMB
2013-05-02,103.46,105.0,103.27,104.55,2375451,KMB
2013-05-03,105.05,105.678,104.09,105.38,2423091,KMB
2013-05-06,105.11,105.38,103.93,104.47,1774832,KMB
2013-05-07,104.6,104.92,104.16,104.51,1632515,KMB
2013-05-08,104.43,104.62,103.726,104.27,1582588,KMB
2013-05-09,104.23,104.41,102.64,102.97,2527502,KMB
2013-05-10,102.94,103.45,102.54,103.43,1950317,KMB
2013-05-13,103.46,104.0,102.97,103.71,1281725,KMB
2013-05-14,103.94,105.07,103.87,105.06,1439508,KMB
2013-05-15,104.64,104.76,104.15,104.62,2537259,KMB
2013-05-16,104.28,104.35,103.511,103.75,2212603,KMB
2013-05-17,103.85,104.39,103.28,104.35,2576897,KMB
2013-05-20,104.13,104.17,102.65,102.87,1749244,KMB
2013-05-21,103.01,103.01,101.49,101.91,2979330,KMB
2013-05-22,101.75,103.03,101.58,102.15,2400082,KMB
2013-05-23,101.31,103.25,101.09,102.54,6744062,KMB
2013-05-24,102.51,103.53,102.02,103.51,6421767,KMB
2013-05-28,104.26,104.62,103.86,104.53,6976364,KMB
2013-05-29,103.82,103.88,99.43,99.49,4738850,KMB
2013-05-30,99.76,100.96,99.63,100.31,2080116,KMB
2013-05-31,100.0,100.16,96.8225,96.83,4043858,KMB
2013-06-03,97.0,97.12,95.5101,96.7,4350369,KMB
2013-06-04,96.61,98.09,96.49,97.58,2996347,KMB
2013-06-05,96.68,96.68,95.68,95.71,1932930,KMB
2013-06-06,95.41,96.35,94.57,96.35,3160364,KMB
2013-06-07,97.18,98.0,96.56,97.12,2011569,KMB
2013-06-10,97.09,97.61,96.18,97.57,2071296,KMB
2013-06-11,96.98,98.51,96.56,97.95,1924967,KMB
2013-06-12,98.77,98.95,96.79,96.81,2280799,KMB
2013-06-13,96.93,98.05,96.57,97.57,2494105,KMB
2013-06-14,97.57,98.75,97.47,97.86,2252409,KMB
2013-06-17,98.31,99.59,98.3,99.54,1937385,KMB
2013-06-18,99.68,99.68,98.87,99.44,1659282,KMB
2013-06-19,98.99,99.4,96.46,96.5,2330743,KMB
2013-06-20,95.875,95.875,93.81,94.66,5431272,KMB
2013-06-21,95.73,96.42,94.83,95.78,3771700,KMB
2013-06-24,94.64,96.05,93.76,95.09,2368260,KMB
2013-06-25,95.7,96.06,94.41,95.6,1906061,KMB
2013-06-26,96.41,97.3,96.27,96.99,2137469,KMB
2013-06-27,97.48,98.189,97.15,97.32,1685882,KMB
2013-06-28,97.0,97.54,96.43,97.14,2488673,KMB
2013-07-01,96.88,98.05,96.88,97.17,1482000,KMB
2013-07-02,97.38,97.91,96.64,97.04,1253078,KMB
2013-07-03,96.84,97.41,96.03,97.03,940488,KMB
2013-07-05,97.43,97.58,96.09,97.39,929612,KMB
2013-07-08,97.93,98.59,97.542,98.07,1545578,KMB
2013-07-09,98.69,99.08,98.32,98.53,1137536,KMB
2013-07-10,98.72,98.97,98.0,98.59,1850461,KMB
2013-07-11,99.48,99.85,98.92,99.65,1733492,KMB
2013-07-12,99.42,99.93,99.25,99.88,1148883,KMB
2013-07-15,99.89,100.21,99.07,100.12,1386361,KMB
2013-07-16,99.89,100.27,99.52,100.19,2159278,KMB
2013-07-17,100.67,100.806,99.52,99.64,1404283,KMB
2013-07-18,99.75,100.02,98.79,98.91,2242421,KMB
2013-07-19,98.94,99.49,98.16,99.49,2922096,KMB
2013-07-22,97.46,98.91,96.14,97.68,3239921,KMB
2013-07-23,97.68,98.365,96.58,98.2,2351830,KMB
2013-07-24,98.18,98.3,97.67,97.85,1606458,KMB
2013-07-25,97.82,98.79,97.63,98.47,1196650,KMB
2013-07-26,98.34,98.59,97.44,98.39,1328888,KMB
2013-07-29,98.19,98.69,97.91,98.14,935088,KMB
2013-07-30,98.54,98.98,97.7,97.96,1106665,KMB
2013-07-31,97.91,99.27,97.91,98.8,1939460,KMB
2013-08-01,99.44,99.99,98.25,98.79,1819741,KMB
2013-08-02,98.67,99.64,98.16,99.61,1809155,KMB
2013-08-05,99.27,99.69,99.02,99.32,1229655,KMB
2013-08-06,99.26,99.92,99.13,99.74,1202863,KMB
2013-08-07,99.33,99.5499,98.62,98.96,1147054,KMB
2013-08-08,99.14,99.16,97.83,98.57,1363503,KMB
2013-08-09,98.42,98.92,98.01,98.53,1194650,KMB
2013-08-12,98.09,98.41,97.45,98.3,1035328,KMB
2013-08-13,98.39,98.97,97.8,98.14,1082131,KMB
2013-08-14,97.94,98.24,96.6,96.78,1751781,KMB
2013-08-15,96.51,96.7,95.74,95.8,1523024,KMB
2013-08-16,95.56,95.61,94.88,94.94,2132921,KMB
2013-08-19,94.9,94.93,94.21,94.6,1477279,KMB
2013-08-20,94.6,95.66,94.4,94.99,1228377,KMB
2013-08-21,94.85,94.9299,94.01,94.08,1220245,KMB
2013-08-22,94.12,96.31,93.6,95.61,2072112,KMB
2013-08-23,95.99,96.24,95.51,95.89,1073508,KMB
2013-08-26,95.93,96.08,94.51,94.53,1017923,KMB
2013-08-27,93.67,94.05,92.7152,93.53,1863172,KMB
2013-08-28,93.32,93.35,92.5,92.53,1399259,KMB
2013-08-29,92.2,93.31,92.0,92.95,1203174,KMB
2013-08-30,93.21,93.59,92.77,93.48,1701437,KMB
2013-09-03,94.16,94.22,92.45,92.64,1846531,KMB
2013-09-04,92.45,92.71,91.44,92.49,1508480,KMB
2013-09-05,92.39,92.45,91.6,92.27,1314214,KMB
2013-09-06,92.52,93.59,92.0,93.06,1553631,KMB
2013-09-09,93.03,93.61,92.8,93.61,1537123,KMB
2013-09-10,94.1,94.52,93.2801,93.9,1276791,KMB
2013-09-11,93.69,94.59,93.23,94.56,1265441,KMB
2013-09-12,94.57,95.45,94.3875,94.85,1355459,KMB
2013-09-13,95.16,95.92,95.0407,95.69,1175623,KMB
2013-09-16,96.55,96.95,96.2,96.43,1087966,KMB
2013-09-17,96.44,96.87,96.03,96.36,1000115,KMB
2013-09-18,96.4,97.735,96.05,97.71,1412712,KMB
2013-09-19,97.91,97.98,96.68,97.2,1515665,KMB
2013-09-20,97.09,97.2,96.19,96.2,1675611,KMB
2013-09-23,96.16,96.28,95.26,95.79,1198616,KMB
2013-09-24,95.75,96.01,95.3,95.37,1238003,KMB
2013-09-25,95.67,96.1,94.6,94.69,1664809,KMB
2013-09-26,94.91,95.53,94.75,95.46,916661,KMB
2013-09-27,95.17,95.34,94.091,94.79,989014,KMB
2013-09-30,94.4,94.89,93.78,94.22,1775637,KMB
2013-10-01,93.49,94.62,93.42,94.38,1369467,KMB
2013-10-02,94.23,94.27,93.2,94.26,1456414,KMB
2013-10-03,94.26,94.7302,93.31,94.44,1768297,KMB
2013-10-04,94.38,94.79,94.03,94.26,1182567,KMB
2013-10-07,93.81,94.65,93.55,93.86,984946,KMB
2013-10-08,93.51,94.12,93.12,93.19,2020142,KMB
2013-10-09,93.55,95.0,93.2,94.28,2058729,KMB
2013-10-10,94.99,95.94,94.57,95.93,1246343,KMB
2013-10-11,95.85,97.01,95.3,96.95,1186556,KMB
2013-10-14,96.45,96.97,96.22,96.96,1484557,KMB
2013-10-15,96.91,96.97,96.34,96.55,1302810,KMB
2013-10-16,97.03,98.4,96.86,98.0,1509311,KMB
2013-10-17,97.65,99.24,97.54,99.04,1453573,KMB
2013-10-18,99.63,99.63,98.49,99.18,1794663,KMB
2013-10-21,98.83,98.8826,98.0,98.83,1912590,KMB
2013-10-22,102.43,103.48,100.83,102.97,3609470,KMB
2013-10-23,102.22,105.32,102.19,104.96,2895545,KMB
2013-10-24,104.72,105.05,104.17,104.21,1776817,KMB
2013-10-25,104.0,105.56,103.62,105.51,1455045,KMB
2013-10-28,105.5061,107.84,105.27,107.31,2405417,KMB
2013-10-29,107.42,108.21,107.01,108.17,2199679,KMB
2013-10-30,108.33,108.56,107.01,107.9,1688231,KMB
2013-10-31,107.89,108.39,107.15,108.0,1377661,KMB
2013-11-01,107.87,108.29,107.27,108.01,1528423,KMB
2013-11-04,108.05,108.88,107.54,108.85,1239009,KMB
2013-11-05,108.54,109.04,108.05,108.81,996915,KMB
2013-11-06,108.96,109.715,108.34,109.63,1237267,KMB
2013-11-07,109.66,109.68,107.73,107.88,1564172,KMB
2013-11-08,107.88,108.1,106.721,108.03,1661172,KMB
2013-11-11,108.03,108.75,107.825,107.96,913192,KMB
2013-11-12,107.89,108.4,107.47,108.21,1217972,KMB
2013-11-13,107.74,108.85,107.57,108.84,1172753,KMB
2013-11-14,109.1,109.91,108.85,109.71,1285319,KMB
2013-11-15,111.54,111.68,108.28,109.26,3320069,KMB
2013-11-18,109.0,109.44,107.59,108.0,2535850,KMB
2013-11-19,107.74,108.1486,107.39,107.88,1971049,KMB
2013-11-20,107.84,108.87,107.57,107.82,1259820,KMB
2013-11-21,108.05,108.53,107.71,107.92,4700508,KMB
2013-11-22,107.74,109.29,107.74,109.0,6458753,KMB
2013-11-25,108.99,109.37,108.16,108.36,1031124,KMB
2013-11-26,108.44,108.89,108.13,108.13,1697082,KMB
2013-11-27,108.22,108.39,107.51,108.22,1210197,KMB
2013-11-29,108.25,109.54,108.14,109.16,1481539,KMB
2013-12-02,108.86,109.4,107.04,107.15,2323156,KMB
2013-12-03,106.59,106.74,105.51,106.48,3001302,KMB
2013-12-04,105.0,105.13,104.04,104.2,2694032,KMB
2013-12-05,104.03,104.3,103.42,103.9,2075006,KMB
2013-12-06,104.75,105.6,104.73,105.58,1850749,KMB
2013-12-09,105.85,106.23,105.38,105.83,1289830,KMB
2013-12-10,105.42,105.5,104.58,104.91,1620494,KMB
2013-12-11,105.16,106.17,104.97,105.38,1650341,KMB
2013-12-12,105.12,105.26,103.74,103.83,1550281,KMB
2013-12-13,104.02,104.34,103.36,103.92,989293,KMB
2013-12-16,104.39,104.894,103.85,104.03,1443328,KMB
2013-12-17,103.78,103.99,102.53,102.75,1771916,KMB
2013-12-18,103.25,105.18,102.71,105.14,1779398,KMB
2013-12-19,104.33,105.08,104.04,104.38,1552518,KMB
2013-12-20,104.67,105.61,104.17,105.18,2019718,KMB
2013-12-23,105.29,105.39,104.43,104.54,1079249,KMB
2013-12-24,104.7,105.18,104.4501,104.79,386827,KMB
2013-12-26,104.8,105.13,104.41,104.99,642964,KMB
2013-12-27,105.22,105.8,105.0,105.1,669313,KMB
2013-12-30,105.1,105.97,104.95,105.93,1006367,KMB
2013-12-31,105.73,105.74,104.16,104.46,1321013,KMB
2014-01-02,104.32,104.62,103.52,103.84,1432910,KMB
2014-01-03,104.31,104.92,103.95,104.35,1344238,KMB
2014-01-06,104.78,105.31,104.09,104.36,1579463,KMB
2014-01-07,103.36,104.86,102.81,103.98,1682953,KMB
2014-01-08,103.88,103.89,103.055,103.28,1853950,KMB
2014-01-09,103.5,104.1,103.31,103.73,1451270,KMB
2014-01-10,104.05,104.87,103.9,104.86,1682766,KMB
2014-01-13,104.39,105.58,104.21,104.73,1875810,KMB
2014-01-14,104.74,105.69,104.43,105.43,1971624,KMB
2014-01-15,105.46,105.69,104.7,105.38,1462895,KMB
2014-01-16,105.18,106.07,104.53,106.05,1294696,KMB
2014-01-17,106.47,106.49,105.44,105.46,2745007,KMB
2014-01-21,105.86,106.85,105.3401,106.43,1973213,KMB
2014-01-22,106.35,106.815,105.92,106.01,1632580,KMB
2014-01-23,105.52,106.22,105.13,105.42,2283606,KMB
2014-01-24,108.12,110.42,106.75,107.4,3365295,KMB
2014-01-27,107.83,108.19,106.86,107.45,2011158,KMB
2014-01-28,107.45,108.77,107.24,108.65,1876241,KMB
2014-01-29,107.42,107.815,106.05,107.01,2743706,KMB
2014-01-30,107.59,108.77,107.48,108.4,2297398,KMB
2014-01-31,107.26,109.76,106.54,109.37,3158457,KMB
2014-02-03,109.0,109.56,105.3,105.49,2673826,KMB
2014-02-04,106.14,106.5,104.93,105.56,2491327,KMB
2014-02-05,105.2,106.06,104.96,105.6,1763439,KMB
2014-02-06,106.07,106.36,105.56,106.35,1717603,KMB
2014-02-07,106.53,107.25,106.49,106.9,1555625,KMB
2014-02-10,106.9,107.64,106.48,107.61,1819146,KMB
2014-02-11,107.61,108.9274,107.15,108.59,1707259,KMB
2014-02-12,108.67,108.818,107.09,107.96,1779014,KMB
2014-02-13,107.64,108.85,107.43,108.75,1442852,KMB
2014-02-14,108.73,110.44,108.3,110.24,1483623,KMB
2014-02-18,109.99,110.13,108.83,109.73,1552827,KMB
2014-02-19,109.43,110.0,108.67,108.78,1634038,KMB
2014-02-20,109.12,110.68,109.0,109.97,1776607,KMB
2014-02-21,110.34,111.29,109.76,109.85,1646019,KMB
2014-02-24,110.38,111.24,110.03,110.16,1834114,KMB
2014-02-25,110.27,110.74,109.88,109.99,1328235,KMB
2014-02-26,110.2,110.5,108.53,108.56,1731661,KMB
2014-02-27,108.44,109.39,108.03,108.9,1792069,KMB
2014-02-28,109.0,110.88,108.85,110.35,1960194,KMB
2014-03-03,109.67,109.67,108.5401,109.04,1411812,KMB
2014-03-04,109.8,111.19,109.57,110.86,1753400,KMB
2014-03-05,108.63,109.7,108.32,108.64,1481721,KMB
2014-03-06,108.92,109.88,108.75,109.39,1697194,KMB
2014-03-07,109.91,109.99,108.29,108.95,1732425,KMB
2014-03-10,108.97,109.66,108.8,109.17,1167827,KMB
2014-03-11,109.1,109.45,108.71,109.05,1279686,KMB
2014-03-12,108.67,109.915,108.33,109.75,2160054,KMB
2014-03-13,109.97,110.86,108.99,109.08,2016034,KMB
2014-03-14,108.59,109.855,108.505,109.66,1613263,KMB
2014-03-17,110.04,111.22,109.8,111.05,1442696,KMB
2014-03-18,111.14,111.18,110.25,110.8,1319149,KMB
2014-03-19,110.74,111.56,109.51,109.86,1400065,KMB
2014-03-20,109.86,110.4,109.35,109.77,1363059,KMB
2014-03-21,110.46,111.71,110.11,110.16,2309530,KMB
2014-03-24,110.51,111.59,110.37,110.66,1594357,KMB
2014-03-25,110.64,111.3,110.22,110.56,1988392,KMB
2014-03-26,110.6,111.3,110.38,110.64,1905928,KMB
2014-03-27,110.87,111.2,109.63,109.64,2072756,KMB
2014-03-28,110.45,110.45,109.39,109.82,1828501,KMB
2014-03-31,110.36,110.47,109.58,110.25,2022759,KMB
2014-04-01,109.78,110.14,108.56,109.6,2026522,KMB
2014-04-02,110.18,110.39,109.1,109.5,1928388,KMB
2014-04-03,109.95,110.36,109.545,109.75,1544375,KMB
2014-04-04,110.16,111.1099,109.59,109.77,1786775,KMB
2014-04-07,109.78,111.2,109.53,110.11,2148883,KMB
2014-04-08,109.95,110.94,109.81,110.74,1819914,KMB
2014-04-09,111.01,111.93,110.72,111.23,2261527,KMB
2014-04-10,111.3,112.77,111.07,111.07,2526453,KMB
2014-04-11,110.95,111.63,109.68,109.75,2086557,KMB
2014-04-14,110.16,110.6,109.88,110.36,1603165,KMB
2014-04-15,110.73,110.96,110.14,110.55,2157629,KMB
2014-04-16,111.22,112.55,111.11,112.41,1864705,KMB
2014-04-17,112.09,113.09,111.8,112.54,2888607,KMB
2014-04-21,109.03,112.5,109.0,110.94,2814739,KMB
2014-04-22,111.23,111.29,108.02,108.4,4485774,KMB
2014-04-23,108.54,109.03,108.08,108.71,2350042,KMB
2014-04-24,108.81,109.57,108.5701,109.03,1871874,KMB
2014-04-25,109.06,109.5,108.77,109.24,1832151,KMB
2014-04-28,109.67,111.49,109.51,111.23,2822110,KMB
2014-04-29,111.11,112.15,110.93,111.11,1861570,KMB
2014-04-30,111.11,112.49,111.032,112.25,2022204,KMB
2014-05-01,111.81,112.096,110.6,111.23,1743727,KMB
2014-05-02,111.0,111.5,110.738,111.03,1267998,KMB
2014-05-05,110.42,110.73,110.15,110.23,1201590,KMB
2014-05-06,110.23,110.68,109.8,109.86,1482499,KMB
2014-05-07,110.36,111.33,110.11,110.95,1624645,KMB
2014-05-08,110.63,111.15,110.5,110.71,1262341,KMB
2014-05-09,110.72,111.07,110.6335,110.81,1282851,KMB
2014-05-12,111.0,111.14,110.01,110.2,1460768,KMB
2014-05-13,110.59,111.34,110.38,111.28,1186656,KMB
2014-05-14,111.18,111.77,110.88,111.02,881590,KMB
2014-05-15,110.86,111.39,110.51,110.74,1201087,KMB
2014-05-16,110.28,111.31,110.12,111.06,1223215,KMB
2014-05-19,109.96,110.29,109.22,109.72,2035311,KMB
2014-05-20,109.58,110.47,109.53,109.56,1328647,KMB
2014-05-21,109.73,110.19,109.34,110.02,1082613,KMB
2014-05-22,109.91,110.37,109.71,110.13,889045,KMB
2014-05-23,110.1,110.8,110.03,110.73,837158,KMB
2014-05-27,110.9,111.0151,110.48,110.56,1248522,KMB
2014-05-28,110.78,110.92,110.25,110.54,1010121,KMB
2014-05-29,110.91,111.34,110.58,111.26,994031,KMB
2014-05-30,111.07,112.5,111.07,112.35,1551980,KMB
2014-06-02,112.34,112.37,111.82,112.08,919587,KMB
2014-06-03,111.91,112.23,111.06,111.1,1194988,KMB
2014-06-04,110.36,111.451,110.01,111.36,1562047,KMB
2014-06-05,111.42,111.56,110.67,111.1,1234485,KMB
2014-06-06,111.31,111.97,111.02,111.66,1129988,KMB
2014-06-09,111.55,112.25,111.17,111.98,1109375,KMB
2014-06-10,111.66,112.06,111.302,111.53,959243,KMB
2014-06-11,111.29,111.57,110.81,111.09,812830,KMB
2014-06-12,110.76,110.91,109.66,110.13,1185808,KMB
2014-06-13,110.17,111.0,109.84,110.66,1029533,KMB
2014-06-16,110.39,111.4,110.12,110.94,1075401,KMB
2014-06-17,110.84,111.414,110.39,111.1,980396,KMB
2014-06-18,110.96,112.02,110.58,112.01,1210926,KMB
2014-06-19,111.96,113.21,111.83,113.11,1407566,KMB
2014-06-20,113.93,113.93,112.18,112.66,2489935,KMB
2014-06-23,112.73,112.73,111.68,111.91,1002696,KMB
2014-06-24,111.58,111.89,111.2091,111.59,1017169,KMB
2014-06-25,111.41,111.66,111.05,111.4,1036207,KMB
2014-06-26,111.26,111.26,110.25,110.85,1089296,KMB
2014-06-27,110.85,111.63,110.4,111.37,1245232,KMB
2014-06-30,111.53,112.105,111.01,111.22,1202776,KMB
2014-07-01,110.83,111.82,110.44,111.52,1147967,KMB
2014-07-02,111.58,111.92,111.25,111.44,911404,KMB
2014-07-03,111.13,112.06,111.13,111.88,859443,KMB
2014-07-07,111.87,112.25,111.65,112.14,802820,KMB
2014-07-08,111.97,112.73,111.68,112.49,1124443,KMB
2014-07-09,112.5,113.22,112.5,113.06,1064316,KMB
2014-07-10,112.46,113.06,112.42,112.81,916369,KMB
2014-07-11,112.69,112.78,112.38,112.61,806471,KMB
2014-07-14,113.07,113.705,112.96,113.02,1225798,KMB
2014-07-15,113.41,113.97,113.12,113.79,1614802,KMB
2014-07-16,114.1,114.45,113.51,114.24,1433461,KMB
2014-07-17,113.74,114.02,112.61,112.67,1304110,KMB
2014-07-18,113.06,113.31,112.35,113.29,1373305,KMB
2014-07-21,113.02,113.16,112.04,112.31,2320123,KMB
2014-07-22,110.91,111.2,108.79,108.84,4212870,KMB
2014-07-23,109.46,110.045,109.07,109.5,2343381,KMB
2014-07-24,109.59,109.96,109.42,109.49,2039050,KMB
2014-07-25,109.44,109.6199,108.49,108.53,1478530,KMB
2014-07-28,108.37,108.75,107.78,108.31,1116990,KMB
2014-07-29,108.3,108.36,107.08,107.09,1661390,KMB
2014-07-30,107.38,107.5488,105.43,106.1,2532756,KMB
2014-07-31,104.85,106.67,103.85,103.87,2149998,KMB
2014-08-01,105.31,105.41,104.58,105.23,2185839,KMB
2014-08-04,105.31,105.41,104.58,105.23,2186439,KMB
2014-08-05,104.72,105.25,104.19,104.62,1400388,KMB
2014-08-06,104.44,106.79,104.3491,106.71,2620949,KMB
2014-08-07,106.85,107.22,105.92,106.18,1534551,KMB
2014-08-08,106.31,107.32,105.77,107.31,1386312,KMB
2014-08-11,108.07,108.51,107.3,108.06,1372119,KMB
2014-08-12,107.88,108.0,107.29,107.62,1037868,KMB
2014-08-13,108.11,108.6,107.69,107.94,1099593,KMB
2014-08-14,107.75,108.24,107.73,108.08,924667,KMB
2014-08-15,108.47,108.49,107.31,107.72,1215996,KMB
2014-08-18,108.31,108.82,108.12,108.64,1289709,KMB
2014-08-19,108.87,108.93,108.19,108.46,873123,KMB
2014-08-20,108.15,108.66,108.04,108.57,835241,KMB
2014-08-21,108.76,109.5,108.65,109.18,1044038,KMB
2014-08-22,109.32,109.46,108.72,108.77,844389,KMB
2014-08-25,109.23,109.66,108.81,109.21,1027139,KMB
2014-08-26,109.2,109.59,108.12,108.13,1331708,KMB
2014-08-27,108.0,108.92,108.0,108.92,1696081,KMB
2014-08-28,108.76,108.76,108.04,108.14,1078317,KMB
2014-08-29,108.49,108.49,107.99,108.0,1360067,KMB
2014-09-02,108.17,108.56,107.54,108.0,1808807,KMB
2014-09-03,107.71,107.94,107.47,107.55,1289203,KMB
2014-09-04,107.65,108.39,107.33,107.54,1387651,KMB
2014-09-05,107.64,107.89,107.29,107.5,1727561,KMB
2014-09-08,107.2,107.7,106.745,106.98,1194636,KMB
2014-09-09,106.98,107.19,106.27,106.85,1978956,KMB
2014-09-10,107.06,107.1,106.41,106.89,1484892,KMB
2014-09-11,106.9,107.14,106.5,107.06,1423610,KMB
2014-09-12,107.06,107.06,105.545,106.02,1224875,KMB
2014-09-15,106.02,106.57,105.84,106.39,1595889,KMB
2014-09-16,107.39,107.39,106.17,106.85,1634813,KMB
2014-09-17,106.99,107.38,106.6,106.72,1369322,KMB
2014-09-18,106.9,107.01,106.49,106.72,995495,KMB
2014-09-19,107.09,107.195,106.7,106.93,1817993,KMB
2014-09-22,107.02,108.08,107.0,107.67,1822055,KMB
2014-09-23,107.54,107.68,106.47,106.47,1341515,KMB
2014-09-24,106.47,108.96,106.46,108.86,2275409,KMB
2014-09-25,108.16,108.25,107.12,107.2,1615803,KMB
2014-09-26,107.04,108.04,106.87,107.85,1203895,KMB
2014-09-29,107.26,108.02,107.084,107.91,1151660,KMB
2014-09-30,107.91,107.96,107.205,107.57,1467842,KMB
2014-10-01,107.03,107.79,106.63,106.75,1565042,KMB
2014-10-02,107.0,107.8299,106.67,106.81,1412128,KMB
2014-10-03,107.43,108.04,107.06,107.7,1688424,KMB
2014-10-06,107.71,108.0,106.18,106.83,1828454,KMB
2014-10-07,106.52,107.9,106.34,106.97,1643106,KMB
2014-10-08,107.25,109.25,107.1,109.21,2135528,KMB
2014-10-09,109.07,109.79,108.09,108.45,1616268,KMB
2014-10-10,108.63,109.47,108.43,108.43,1413639,KMB
2014-10-13,108.38,108.54,106.55,106.6,1664513,KMB
2014-10-14,106.85,107.02,105.959,106.41,1709390,KMB
2014-10-15,105.84,107.3593,104.24,105.41,2716357,KMB
2014-10-16,104.18,105.81,103.88,105.04,1874518,KMB
2014-10-17,105.92,106.44,104.78,106.26,2362628,KMB
2014-10-20,106.21,108.07,106.13,108.04,1652159,KMB
2014-10-21,109.1,111.35,107.66,111.23,2046883,KMB
2014-10-22,111.7,113.49,111.54,112.65,2281371,KMB
2014-10-23,113.14,113.14,111.28,112.01,1765296,KMB
2014-10-24,112.66,113.44,112.36,113.1,1220682,KMB
2014-10-27,113.1,113.82,113.04,113.29,1085653,KMB
2014-10-28,113.67,113.86,112.88,113.73,1350329,KMB
2014-10-29,113.88,114.02,112.65,113.44,1239398,KMB
2014-10-30,112.98,113.69,112.6017,113.38,1401021,KMB
2014-10-31,113.98,114.82,113.76,114.27,1844109,KMB
2014-11-03,109.44,111.38,109.07,111.36,2298667,KMB
2014-11-04,111.13,113.31,111.13,113.16,3057547,KMB
2014-11-05,114.15,114.15,111.375,112.28,2539807,KMB
2014-11-06,112.69,113.39,112.25,113.05,1808145,KMB
2014-11-07,112.69,113.27,112.22,113.24,2038169,KMB
2014-11-10,113.03,113.93,112.65,113.92,1327404,KMB
2014-11-11,113.79,113.89,113.05,113.37,1308565,KMB
2014-11-12,112.98,113.69,112.6017,113.38,1401021,KMB
2014-11-13,113.7,114.46,113.07,114.07,2142429,KMB
2014-11-14,114.09,114.24,112.54,112.65,1641607,KMB
2014-11-17,112.65,114.0,112.65,113.65,1766232,KMB
2014-11-18,113.82,113.82,113.06,113.6,1454283,KMB
2014-11-19,113.33,114.0,112.84,113.84,1227307,KMB
2014-11-20,113.18,113.46,112.61,112.73,1903743,KMB
2014-11-21,113.85,114.07,113.2,113.61,1885137,KMB
2014-11-24,113.81,113.81,112.71,113.02,1903190,KMB
2014-11-25,113.25,114.06,113.03,113.84,1592923,KMB
2014-11-26,113.65,114.19,113.18,114.16,1299492,KMB
2014-11-28,114.66,116.78,114.6,116.59,1328788,KMB
2014-12-01,115.61,116.72,115.57,115.91,1564918,KMB
2014-12-02,115.71,116.59,115.2,116.22,1720360,KMB
2014-12-03,115.07,115.19,113.85,114.7,2856345,KMB
2014-12-04,115.0,115.33,114.05,114.6,1728815,KMB
2014-12-05,114.48,114.7,113.7,114.04,2019093,KMB
2014-12-08,114.06,114.82,113.8103,114.12,1938613,KMB
2014-12-09,113.11,114.0,113.0295,113.7,1691783,KMB
2014-12-10,113.87,114.51,113.07,113.17,1486097,KMB
2014-12-11,113.3,114.73,113.14,114.04,1415348,KMB
2014-12-12,113.15,114.51,112.65,112.68,1679961,KMB
2014-12-15,112.65,113.9,111.93,112.35,1730376,KMB
2014-12-16,112.22,114.28,111.86,112.4,1813097,KMB
2014-12-17,112.86,114.23,112.26,113.86,1863838,KMB
2014-12-18,114.86,115.41,113.94,115.41,2320792,KMB
2014-12-19,115.84,116.37,114.85,115.84,3060615,KMB
2014-12-22,116.12,116.7,115.53,116.45,1515253,KMB
2014-12-23,116.97,118.565,116.64,117.98,2018135,KMB
2014-12-24,118.46,118.67,117.77,117.77,1002525,KMB
2014-12-26,117.82,118.83,117.82,118.28,990312,KMB
2014-12-29,118.0,118.25,117.17,117.44,1366800,KMB
2014-12-30,117.0,118.09,117.0,117.35,1357073,KMB
2014-12-31,117.01,117.4399,115.36,115.54,1486101,KMB
2015-01-02,115.25,115.97,115.0,115.55,1284550,KMB
2015-01-05,115.9,116.58,114.75,114.89,1606985,KMB
2015-01-06,114.89,115.48,113.58,113.78,1757004,KMB
2015-01-07,114.7,114.84,113.66,114.57,1449391,KMB
2015-01-08,115.07,116.99,115.07,116.99,2108037,KMB
2015-01-09,117.01,117.19,115.52,115.94,1219994,KMB
2015-01-12,116.1,116.47,115.14,115.76,1180723,KMB
2015-01-13,116.38,117.4,115.44,116.08,1295265,KMB
2015-01-14,115.63,116.24,114.91,116.23,1427409,KMB
2015-01-15,116.61,116.94,115.89,116.23,1095639,KMB
2015-01-16,116.4,117.8,115.9,117.65,1307956,KMB
2015-01-20,117.96,117.99,116.43,117.53,1688817,KMB
2015-01-21,117.13,117.75,116.06,117.59,1525952,KMB
2015-01-22,118.0,119.01,117.16,118.98,1851701,KMB
2015-01-23,113.5,114.99,111.16,111.65,5317782,KMB
2015-01-26,111.16,111.19,109.38,109.85,4299611,KMB
2015-01-27,109.15,111.27,108.32,110.71,3567135,KMB
2015-01-28,111.36,111.77,109.317,109.63,2368226,KMB
2015-01-29,109.85,110.79,109.17,110.22,2694134,KMB
2015-01-30,109.32,110.0,107.91,107.96,2895590,KMB
2015-02-02,107.94,110.2493,107.56,110.11,2171922,KMB
2015-02-03,110.48,110.48,109.1,110.17,1823304,KMB
2015-02-04,110.55,110.94,109.62,109.86,1764533,KMB
2015-02-05,110.11,110.6697,109.855,110.02,2018810,KMB
2015-02-06,109.83,109.88,108.52,109.05,1605735,KMB
2015-02-09,108.74,108.94,107.682,108.22,2009129,KMB
2015-02-10,108.83,109.44,108.18,109.22,1349931,KMB
2015-02-11,109.64,109.84,108.47,109.3,1366708,KMB
2015-02-12,109.27,110.45,109.08,110.18,1369122,KMB
2015-02-13,110.01,111.08,109.83,111.0,1664097,KMB
2015-02-17,110.8,111.68,110.118,111.27,1537072,KMB
2015-02-18,111.2,111.84,110.84,111.7,862842,KMB
2015-02-19,111.55,111.55,110.33,110.66,1059575,KMB
2015-02-20,110.36,110.99,109.41,110.96,1460628,KMB
2015-02-23,111.0,111.25,110.48,110.99,1832212,KMB
2015-02-24,110.76,110.98,110.0,110.39,1550210,KMB
2015-02-25,110.36,110.72,109.9,110.16,1187197,KMB
2015-02-26,110.36,110.58,109.69,109.91,1357658,KMB
2015-02-27,109.64,110.195,109.235,109.66,1439445,KMB
2015-03-02,109.56,110.51,109.56,110.41,1272822,KMB
2015-03-03,110.35,110.38,109.28,110.26,1398380,KMB
2015-03-04,109.57,109.97,108.13,108.37,1748498,KMB
2015-03-05,108.81,108.97,108.17,108.46,1275509,KMB
2015-03-06,108.07,108.07,106.56,106.82,2022692,KMB
2015-03-09,106.71,107.34,106.7,107.02,1309964,KMB
2015-03-10,106.23,106.615,104.73,104.77,2094982,KMB
2015-03-11,104.94,105.19,103.67,104.15,1688407,KMB
2015-03-12,104.63,105.735,104.53,105.69,1320193,KMB
2015-03-13,105.38,105.9052,104.675,105.79,1405466,KMB
2015-03-16,105.96,106.75,105.83,106.43,1789587,KMB
2015-03-17,105.45,105.67,104.61,105.27,2852400,KMB
2015-03-18,105.66,107.53,104.7,107.05,2058480,KMB
2015-03-19,106.83,107.65,106.69,106.75,2233381,KMB
2015-03-20,107.06,108.92,106.77,108.48,3863768,KMB
2015-03-23,108.58,109.7904,108.42,108.99,1769202,KMB
2015-03-24,109.92,110.16,108.47,108.5,1626566,KMB
2015-03-25,108.95,109.095,107.45,107.46,1597078,KMB
2015-03-26,107.14,107.56,106.29,106.32,1705453,KMB
2015-03-27,106.16,106.87,106.0,106.37,1203931,KMB
2015-03-30,106.82,108.2,106.38,107.74,1258436,KMB
2015-03-31,107.03,108.07,107.03,107.11,1350001,KMB
2015-04-01,106.69,106.88,105.5,106.85,1463963,KMB
2015-04-02,106.32,107.4,105.94,107.02,1555994,KMB
2015-04-06,107.29,108.17,106.86,107.46,1482139,KMB
2015-04-07,107.28,107.93,106.87,106.96,1062843,KMB
2015-04-08,107.0,107.6799,106.6202,107.16,1307141,KMB
2015-04-09,107.31,107.464,106.43,107.26,1159833,KMB
2015-04-10,107.42,107.57,106.63,106.86,1299355,KMB
2015-04-13,106.55,107.4301,106.5,106.99,1017556,KMB
2015-04-14,106.73,108.17,106.65,107.65,1144983,KMB
2015-04-15,107.94,108.73,107.61,107.61,1252729,KMB
2015-04-16,107.72,108.17,107.08,107.68,1026616,KMB
2015-04-17,107.06,107.23,106.29,106.78,1422559,KMB
2015-04-20,106.86,107.96,106.82,107.36,2051440,KMB
2015-04-21,112.49,113.445,110.92,113.15,5008526,KMB
2015-04-22,113.0,113.0,110.95,111.85,2620677,KMB
2015-04-23,111.34,112.35,110.85,111.7,1607284,KMB
2015-04-24,111.59,111.83,111.18,111.64,1291940,KMB
2015-04-27,111.79,112.0,111.29,111.52,1578385,KMB
2015-04-28,111.61,112.48,111.28,111.93,1496192,KMB
2015-04-29,111.8,111.88,110.42,110.72,1606747,KMB
2015-04-30,110.3,110.64,109.31,109.69,1743636,KMB
2015-05-01,109.72,111.07,109.7,111.04,1232685,KMB
2015-05-04,111.17,111.76,110.4,110.44,1422771,KMB
2015-05-05,110.58,110.99,109.16,109.4,1715971,KMB
2015-05-06,109.61,110.14,109.04,109.86,1332986,KMB
2015-05-07,109.64,110.09,109.43,109.68,1525015,KMB
2015-05-08,110.66,111.32,110.47,110.71,903078,KMB
2015-05-11,110.4,110.82,109.91,109.92,818927,KMB
2015-05-12,109.68,110.06,109.05,109.75,935833,KMB
2015-05-13,110.7,111.55,110.24,110.4,1481661,KMB
2015-05-14,111.0,111.82,110.76,111.62,1183205,KMB
2015-05-15,111.62,112.0,111.475,111.8,897536,KMB
2015-05-18,111.48,112.11,111.21,112.04,1003256,KMB
2015-05-19,112.0,112.635,111.471,112.44,948726,KMB
2015-05-20,112.54,112.9299,112.07,112.07,1046911,KMB
2015-05-21,112.16,112.33,111.53,111.83,1065182,KMB
2015-05-22,111.65,111.74,111.22,111.25,1022741,KMB
2015-05-26,111.3,111.56,109.74,109.91,1423897,KMB
2015-05-27,110.35,110.56,109.4,110.33,1688971,KMB
2015-05-28,110.11,110.33,109.33,109.73,1151563,KMB
2015-05-29,109.84,109.865,108.73,108.86,1856177,KMB
2015-06-01,108.97,109.56,108.38,109.15,1344577,KMB
2015-06-02,109.08,109.16,108.2,108.37,1247288,KMB
2015-06-03,108.03,108.42,107.41,107.98,1269205,KMB
2015-06-04,107.17,107.91,106.69,106.83,1149224,KMB
2015-06-05,106.59,106.75,105.52,105.74,1403839,KMB
2015-06-08,105.5,105.75,104.53,105.48,1257838,KMB
2015-06-09,105.4,106.48,105.2362,105.85,1021046,KMB
2015-06-10,106.39,107.26,106.17,107.11,1396412,KMB
2015-06-11,107.14,107.73,106.805,107.4,1927129,KMB
2015-06-12,107.01,107.1,106.5,106.74,844107,KMB
2015-06-15,106.2,106.55,105.52,105.71,1270852,KMB
2015-06-16,106.1,106.91,105.55,106.9,1001622,KMB
2015-06-17,107.0,107.91,106.92,107.66,1538622,KMB
2015-06-18,107.97,109.48,107.56,109.2,1613581,KMB
2015-06-19,108.79,109.15,108.43,108.81,1696593,KMB
2015-06-22,108.8,109.55,108.71,108.97,754812,KMB
2015-06-23,109.31,109.42,108.21,108.36,1014529,KMB
2015-06-24,108.42,108.69,108.07,108.28,1035162,KMB
2015-06-25,108.37,108.45,107.47,107.51,1413031,KMB
2015-06-26,107.63,108.46,107.55,107.9,1505815,KMB
2015-06-29,107.42,107.99,106.06,106.12,1015054,KMB
2015-06-30,106.95,107.32,105.77,105.97,1244468,KMB
2015-07-01,106.72,107.95,106.04,107.85,1239428,KMB
2015-07-02,108.34,108.61,107.35,107.55,1159484,KMB
2015-07-06,107.38,108.22,107.25,107.6,976434,KMB
2015-07-07,107.59,109.9,107.36,109.77,1513914,KMB
2015-07-08,109.11,109.73,108.89,109.03,1475148,KMB
2015-07-09,110.07,110.17,108.67,108.7,1680783,KMB
2015-07-10,109.58,110.17,109.165,109.72,900648,KMB
2015-07-13,110.33,110.95,109.95,110.86,809218,KMB
2015-07-14,110.98,111.29,110.16,110.95,1019731,KMB
2015-07-15,110.81,111.43,110.39,111.2,874480,KMB
2015-07-16,111.74,112.48,111.41,112.03,1042262,KMB
2015-07-17,111.62,112.47,111.36,112.4,1800424,KMB
2015-07-20,112.33,113.0,112.09,112.94,1060445,KMB
2015-07-21,112.85,112.9,111.76,112.49,2033253,KMB
2015-07-22,112.51,113.41,111.74,112.2,2196174,KMB
2015-07-23,112.54,112.54,110.52,111.63,1476282,KMB
2015-07-24,111.73,112.67,111.51,111.84,1222865,KMB
2015-07-27,111.72,112.54,111.19,112.36,1694541,KMB
2015-07-28,112.56,113.42,112.2931,113.29,1270707,KMB
2015-07-29,113.09,113.9,112.99,113.5,1309270,KMB
2015-07-30,112.93,114.77,112.41,114.57,1746939,KMB
2015-07-31,114.83,115.63,114.61,114.97,2061971,KMB
2015-08-03,114.75,115.7,114.38,115.69,1220911,KMB
2015-08-04,115.46,116.25,115.34,116.0,1605606,KMB
2015-08-05,116.5,117.83,115.91,117.61,1432487,KMB
2015-08-06,117.65,117.95,116.58,116.66,1369236,KMB
2015-08-07,116.53,116.76,115.96,116.71,1354038,KMB
2015-08-10,117.28,117.47,116.71,116.9,946702,KMB
2015-08-11,116.18,116.67,115.85,116.64,1156181,KMB
2015-08-12,115.75,116.0,114.2,115.65,1635232,KMB
2015-08-13,115.9,116.31,115.52,115.78,949190,KMB
2015-08-14,115.72,116.34,115.46,116.16,994555,KMB
2015-08-17,115.74,116.26,115.25,116.23,704435,KMB
2015-08-18,115.23,116.43,115.23,116.04,878632,KMB
2015-08-19,115.6,116.11,114.89,115.37,1201049,KMB
2015-08-20,114.47,115.16,113.96,114.05,1042796,KMB
2015-08-21,113.48,113.71,111.36,111.41,2150917,KMB
2015-08-24,105.82,108.69,104.12,106.38,3547003,KMB
2015-08-25,109.08,109.45,103.19,103.35,2627546,KMB
2015-08-26,105.16,106.45,103.1105,106.18,2331700,KMB
2015-08-27,106.81,108.11,105.8141,107.73,2121961,KMB
2015-08-28,107.17,107.64,106.48,107.21,1609817,KMB
2015-08-31,106.9,107.05,106.23,106.53,1368893,KMB
2015-09-01,104.9,105.63,103.46,104.03,1930293,KMB
2015-09-02,104.3,104.94,103.6,104.79,1741488,KMB
2015-09-03,105.21,106.25,105.0201,105.64,1149737,KMB
2015-09-04,104.23,104.55,103.16,103.52,1209137,KMB
2015-09-08,105.42,106.21,105.02,105.98,1437623,KMB
2015-09-09,107.08,107.2,103.62,103.87,1251181,KMB
2015-09-10,103.41,104.57,103.04,103.66,1335999,KMB
2015-09-11,103.6,104.08,103.16,104.05,932915,KMB
2015-09-14,104.05,104.13,103.36,103.78,1011401,KMB
2015-09-15,105.23,106.08,104.25,105.64,1381480,KMB
2015-09-16,105.9,107.5901,105.81,107.26,1408079,KMB
2015-09-17,107.33,109.0711,106.97,107.84,1494178,KMB
2015-09-18,107.71,108.8,107.085,107.85,2907105,KMB
2015-09-21,108.45,109.075,108.01,108.77,1259707,KMB
2015-09-22,107.67,108.09,107.0,107.84,1473129,KMB
2015-09-23,107.68,108.15,107.14,107.86,1499575,KMB
2015-09-24,107.28,108.48,107.014,108.17,2118803,KMB
2015-09-25,108.99,109.95,108.39,108.71,2106543,KMB
2015-09-28,108.43,108.79,106.75,106.81,1388402,KMB
2015-09-29,106.8,107.97,106.66,107.74,1966978,KMB
2015-09-30,108.81,109.2,108.3651,109.04,1649578,KMB
2015-10-01,108.33,108.86,107.98,108.74,2569519,KMB
2015-10-02,108.19,109.62,107.79,109.14,2897104,KMB
2015-10-05,110.06,112.16,109.815,112.02,2491349,KMB
2015-10-06,111.75,112.28,111.215,111.47,1117186,KMB
2015-10-07,111.64,112.595,111.24,112.03,1475321,KMB
2015-10-08,112.0,113.82,112.0,113.8,1035097,KMB
2015-10-09,114.0,114.9,113.77,114.73,1412552,KMB
2015-10-12,114.54,115.88,114.52,115.43,1031611,KMB
2015-10-13,114.98,115.625,114.8301,115.05,986273,KMB
2015-10-14,115.12,115.41,114.36,114.71,1377626,KMB
2015-10-15,115.42,116.27,115.24,116.13,1507786,KMB
2015-10-16,116.84,117.48,116.38,117.28,1223075,KMB
2015-10-19,117.0,117.52,116.5,117.45,1372374,KMB
2015-10-20,117.2,117.46,116.52,117.22,1931282,KMB
2015-10-21,117.61,120.0,117.01,118.09,2292038,KMB
2015-10-22,118.92,121.16,118.1,120.8,2533450,KMB
2015-10-23,121.69,122.73,120.63,121.24,2277527,KMB
2015-10-26,121.3,121.8142,120.78,121.34,1439983,KMB
2015-10-27,120.87,121.38,120.36,121.04,1167429,KMB
2015-10-28,121.49,121.5,119.53,120.86,1146981,KMB
2015-10-29,120.55,122.13,120.17,121.77,1194113,KMB
2015-10-30,121.72,121.97,119.71,119.71,2422190,KMB
2015-11-02,120.61,121.59,120.42,121.56,1678868,KMB
2015-11-03,120.86,121.42,120.02,121.03,1157522,KMB
2015-11-04,121.28,121.28,119.55,119.86,1429665,KMB
2015-11-05,119.99,120.1475,119.02,119.88,1769663,KMB
2015-11-06,119.28,119.65,117.1496,118.58,1424241,KMB
2015-11-09,117.99,118.58,117.43,118.02,1152221,KMB
2015-11-10,117.81,119.2,117.5,118.92,992928,KMB
2015-11-11,119.22,119.99,118.92,119.36,897702,KMB
2015-11-12,118.7,119.28,117.44,117.69,1043666,KMB
2015-11-13,117.62,118.32,116.97,117.32,1302828,KMB
2015-11-16,117.32,119.685,117.13,119.53,1612032,KMB
2015-11-17,119.69,120.16,118.81,119.18,1558391,KMB
2015-11-18,119.34,121.13,118.97,120.94,1409677,KMB
2015-11-19,121.26,122.48,121.2001,121.66,1234444,KMB
2015-11-20,122.4,122.97,120.08,120.23,2111707,KMB
2015-11-23,120.37,121.83,120.32,121.59,963668,KMB
2015-11-24,120.77,121.52,120.38,121.11,1088442,KMB
2015-11-25,121.12,121.53,120.26,120.47,1084957,KMB
2015-11-27,120.77,121.08,120.31,120.85,526790,KMB
2015-11-30,121.06,121.13,119.05,119.15,2565556,KMB
2015-12-01,120.0,121.94,119.32,121.13,1835888,KMB
2015-12-02,120.26,121.22,119.56,119.77,1327417,KMB
2015-12-03,120.28,120.56,117.52,118.25,2191341,KMB
2015-12-04,119.16,121.37,118.76,121.3,2473126,KMB
2015-12-07,121.15,122.15,120.8,122.11,1987568,KMB
2015-12-08,121.08,121.975,120.1,121.56,1452520,KMB
2015-12-09,120.63,122.77,119.836,120.28,1301710,KMB
2015-12-10,120.39,121.45,119.77,120.33,1592839,KMB
2015-12-11,119.18,119.68,118.57,119.2,1224323,KMB
2015-12-14,120.58,122.84,120.58,122.65,2286523,KMB
2015-12-15,123.19,125.08,122.82,124.44,2148579,KMB
2015-12-16,124.75,126.11,123.81,125.92,1671820,KMB
2015-12-17,125.8,126.23,125.1501,125.84,2016971,KMB
2015-12-18,125.27,125.46,123.52,123.54,2676646,KMB
2015-12-21,124.31,125.0,123.93,124.92,1758696,KMB
2015-12-22,125.51,126.59,124.27,126.37,1873811,KMB
2015-12-23,126.49,128.13,126.37,127.06,1353361,KMB
2015-12-24,127.06,127.38,126.64,126.88,689503,KMB
2015-12-28,126.7,128.5,126.23,128.23,1863662,KMB
2015-12-29,128.72,129.76,128.44,129.54,1565062,KMB
2015-12-30,129.51,129.893,129.07,129.43,1585439,KMB
2015-12-31,128.5,129.28,127.29,127.3,1438197,KMB
2016-01-04,125.91,126.57,124.56,126.48,2743267,KMB
2016-01-05,127.0,130.05,126.64,129.08,3237232,KMB
2016-01-06,127.84,129.73,127.6,129.02,3930164,KMB
2016-01-07,126.92,128.93,126.6,126.86,3168834,KMB
2016-01-08,127.2,127.5,124.95,125.23,2660640,KMB
2016-01-11,125.52,126.44,124.28,125.71,1929083,KMB
2016-01-12,126.32,127.17,125.25,126.13,1586209,KMB
2016-01-13,126.62,127.5271,125.3815,125.46,1925452,KMB
2016-01-14,125.93,127.83,125.55,127.21,2384624,KMB
2016-01-15,125.41,126.29,124.3,125.36,3039475,KMB
2016-01-19,126.15,127.37,125.05,125.88,2618037,KMB
2016-01-20,124.37,124.89,121.71,123.69,2929596,KMB
2016-01-21,123.99,125.34,123.009,124.95,2244659,KMB
2016-01-22,125.79,127.28,124.59,126.72,2373055,KMB
2016-01-25,123.22,125.54,121.5,122.69,5126258,KMB
2016-01-26,122.77,126.5,122.56,124.89,2219953,KMB
2016-01-27,124.83,126.25,123.8,124.2,2468273,KMB
2016-01-28,124.64,126.786,123.7,126.27,1506130,KMB
2016-01-29,126.97,129.33,125.85,128.42,3453185,KMB
2016-02-01,127.38,129.55,127.38,129.01,2001536,KMB
2016-02-02,128.45,129.24,127.28,128.01,2067624,KMB
2016-02-03,129.17,130.88,127.85,130.37,2470375,KMB
2016-02-04,129.58,130.246,128.07,128.75,2591371,KMB
2016-02-05,128.75,129.6,128.19,129.15,1832113,KMB
2016-02-08,127.86,129.83,126.72,129.43,2007843,KMB
2016-02-09,128.33,131.59,127.64,130.79,2391385,KMB
2016-02-10,131.11,132.43,129.63,129.96,1508431,KMB
2016-02-11,127.95,128.28,124.65,126.42,2486646,KMB
2016-02-12,127.15,129.41,126.33,128.63,2123894,KMB
2016-02-16,129.92,129.94,127.4,128.71,1715809,KMB
2016-02-17,128.84,131.27,128.76,130.5,1756028,KMB
2016-02-18,130.36,130.99,129.4,129.75,1505716,KMB
2016-02-19,129.69,130.64,128.56,130.43,1208880,KMB
2016-02-22,131.8,132.66,130.74,131.37,1615702,KMB
2016-02-23,131.29,131.91,130.91,131.53,999471,KMB
2016-02-24,130.53,132.6,129.72,132.35,1431899,KMB
2016-02-25,132.5,133.53,131.88,133.5,1279833,KMB
2016-02-26,133.31,133.73,130.71,131.3,1584252,KMB
2016-02-29,131.2,132.12,130.24,130.3,2242658,KMB
2016-03-01,130.99,131.94,130.35,131.64,1697728,KMB
2016-03-02,130.03,131.6,128.77,131.57,1661066,KMB
2016-03-03,131.11,131.708,130.17,131.63,1526417,KMB
2016-03-04,131.63,132.89,130.883,132.54,1810336,KMB
2016-03-07,131.65,132.57,130.8,131.59,1799018,KMB
2016-03-08,131.13,133.97,130.81,132.35,2913973,KMB
2016-03-09,132.5,133.5,131.52,131.97,1942363,KMB
2016-03-10,132.69,133.07,130.46,131.88,1840518,KMB
2016-03-11,132.25,133.27,131.7,133.15,1707743,KMB
2016-03-14,133.22,134.78,132.835,134.72,1883813,KMB
2016-03-15,134.24,135.05,133.51,134.63,1456145,KMB
2016-03-16,134.29,135.7,133.39,135.23,1448085,KMB
2016-03-17,135.18,136.61,134.97,136.01,1314778,KMB
2016-03-18,135.91,136.5,134.89,135.54,4559695,KMB
2016-03-21,136.08,136.08,134.2,135.26,1774534,KMB
2016-03-22,134.92,134.97,132.85,133.64,1934033,KMB
2016-03-23,133.73,135.38,133.66,133.98,2226762,KMB
2016-03-24,133.66,133.8671,132.82,133.55,1098012,KMB
2016-03-28,133.88,135.05,133.84,134.24,1286593,KMB
2016-03-29,134.02,135.17,133.74,134.99,1326360,KMB
2016-03-30,135.5,136.32,135.1,135.71,1129739,KMB
2016-03-31,135.27,135.87,134.4,134.51,1216098,KMB
2016-04-01,133.33,136.39,133.02,136.2,1392029,KMB
2016-04-04,136.18,136.9,135.61,136.26,1155939,KMB
2016-04-05,136.18,136.97,135.905,136.25,1369490,KMB
2016-04-06,136.06,137.31,135.73,137.27,1309059,KMB
2016-04-07,136.55,136.99,136.0,136.65,1016325,KMB
2016-04-08,137.31,137.6,136.52,137.49,1047971,KMB
2016-04-11,137.62,138.755,137.08,137.25,1688185,KMB
2016-04-12,137.53,138.195,136.76,138.13,1471941,KMB
2016-04-13,138.39,138.39,135.4903,135.66,1990500,KMB
2016-04-14,135.98,137.55,135.74,136.04,2040439,KMB
2016-04-15,136.13,136.83,135.76,136.47,1420723,KMB
2016-04-18,136.26,137.06,135.7565,136.65,1276083,KMB
2016-04-19,136.84,137.84,136.035,137.11,1656283,KMB
2016-04-20,137.0,137.4751,135.59,135.65,1558815,KMB
2016-04-21,135.38,135.49,131.74,131.75,2984034,KMB
2016-04-22,125.52,127.24,123.78,126.88,5725647,KMB
2016-04-25,125.92,126.32,124.35,126.21,3741165,KMB
2016-04-26,126.65,126.86,123.52,123.81,3306929,KMB
2016-04-27,124.28,126.12,123.99,125.7,3312262,KMB
2016-04-28,125.16,126.83,125.0,126.24,2388263,KMB
2016-04-29,125.74,126.25,123.91,125.19,3109573,KMB
2016-05-02,124.88,125.99,123.83,125.22,1990694,KMB
2016-05-03,124.8,127.19,124.7,126.13,1849244,KMB
2016-05-04,125.95,128.33,125.57,127.93,2424130,KMB
2016-05-05,127.9,129.2,127.0801,127.36,2166175,KMB
2016-05-06,127.5,128.12,126.91,127.92,1455613,KMB
2016-05-09,128.0,128.96,127.77,128.13,1388886,KMB
2016-05-10,128.1,129.3,128.02,129.23,1156809,KMB
2016-05-11,129.38,129.63,128.45,128.83,1304788,KMB
2016-05-12,129.56,130.57,129.24,130.06,1038690,KMB
2016-05-13,129.83,130.7,129.1,129.19,1429742,KMB
2016-05-16,128.82,129.95,128.78,129.58,922755,KMB
2016-05-17,129.23,130.0,125.915,126.42,1637108,KMB
2016-05-18,126.32,126.77,125.01,126.12,1649823,KMB
2016-05-19,125.73,126.87,125.41,126.8,1359683,KMB
2016-05-20,127.12,127.41,125.73,126.06,1843014,KMB
2016-05-23,126.14,126.3,125.66,125.95,1421414,KMB
2016-05-24,126.04,127.27,125.6,126.76,1573495,KMB
2016-05-25,127.36,127.91,126.61,127.21,2527272,KMB
2016-05-26,127.27,128.12,127.12,127.92,1312256,KMB
2016-05-27,127.93,129.13,127.64,128.45,1293006,KMB
2016-05-31,128.56,128.94,126.71,127.04,4531109,KMB
2016-06-01,126.88,128.05,126.85,127.98,1333332,KMB
2016-06-02,127.88,128.0,127.04,128.0,1298826,KMB
2016-06-03,128.11,130.17,128.005,130.08,1872105,KMB
2016-06-06,129.8,130.74,129.285,130.17,1416066,KMB
2016-06-07,130.24,130.78,129.93,130.21,1088935,KMB
2016-06-08,128.98,129.9996,128.77,129.78,1019121,KMB
2016-06-09,129.32,130.78,129.29,130.69,794906,KMB
2016-06-10,129.83,131.14,129.29,130.98,1238410,KMB
2016-06-13,130.62,131.54,130.12,130.25,1077574,KMB
2016-06-14,130.21,132.8,129.32,132.41,1951558,KMB
2016-06-15,132.81,132.84,131.64,132.04,1413774,KMB
2016-06-16,131.58,133.1,131.285,133.05,1050328,KMB
2016-06-17,133.0,133.0,131.09,132.4,1964368,KMB
2016-06-20,133.28,133.68,132.69,132.88,1464546,KMB
2016-06-21,133.31,133.71,133.0,133.04,984395,KMB
2016-06-22,132.85,134.02,132.8,133.16,1092347,KMB
2016-06-23,133.39,134.01,133.195,133.96,937556,KMB
2016-06-24,131.65,133.3,130.87,131.08,2260710,KMB
2016-06-27,130.82,131.19,129.79,130.75,1631177,KMB
2016-06-28,131.33,133.54,130.7,133.52,1781454,KMB
2016-06-29,133.91,134.86,133.53,134.7,1455383,KMB
2016-06-30,134.76,137.48,134.26,137.48,1767244,KMB
2016-07-01,137.0,137.77,136.72,137.0,1470042,KMB
2016-07-05,137.0,138.87,136.765,137.94,1542943,KMB
2016-07-06,137.78,137.8,135.9,136.75,1984370,KMB
2016-07-07,136.79,136.8,133.54,134.22,3703462,KMB
2016-07-08,134.83,136.09,134.02,135.96,1519615,KMB
2016-07-11,135.8,136.35,134.69,136.14,1002638,KMB
2016-07-12,135.6,135.93,134.34,134.81,1420698,KMB
2016-07-13,134.81,135.9199,134.79,135.72,1086358,KMB
2016-07-14,135.94,136.87,135.64,135.89,1040736,KMB
2016-07-15,136.26,136.67,135.521,136.17,1095464,KMB
2016-07-18,136.29,136.34,135.05,135.11,1105621,KMB
2016-07-19,135.0,135.22,134.53,135.16,1576985,KMB
2016-07-20,135.27,135.73,133.67,133.68,2081179,KMB
2016-07-21,133.79,134.01,133.02,133.36,1502874,KMB
2016-07-22,133.8,134.65,133.57,134.63,1768082,KMB
2016-07-25,133.0,133.75,131.5,132.59,2448743,KMB
2016-07-26,132.59,134.62,132.05,132.28,2819715,KMB
2016-07-27,132.19,132.19,129.8,130.5,1683830,KMB
2016-07-28,130.67,131.01,129.49,130.15,2267931,KMB
2016-07-29,130.25,131.055,129.55,129.55,1827786,KMB
2016-08-01,129.22,131.25,128.91,130.81,2611499,KMB
2016-08-02,130.84,131.45,130.08,130.81,1730772,KMB
2016-08-03,131.1,131.209,128.47,128.89,2278512,KMB
2016-08-04,129.3,130.35,129.06,130.13,1291711,KMB
2016-08-05,130.24,130.67,128.85,129.4,1560180,KMB
2016-08-08,129.37,130.05,128.545,129.56,1476663,KMB
2016-08-09,129.62,130.47,129.27,129.99,863984,KMB
2016-08-10,129.89,130.55,129.76,130.25,971609,KMB
2016-08-11,130.76,130.866,128.83,128.94,1608894,KMB
2016-08-12,129.3,129.36,128.43,128.82,2333312,KMB
2016-08-15,128.91,129.48,128.62,128.97,1221506,KMB
2016-08-16,128.8,129.05,127.52,127.53,1443679,KMB
2016-08-17,127.7,127.97,126.81,127.55,2158517,KMB
2016-08-18,127.58,127.91,127.24,127.45,1350714,KMB
2016-08-19,126.97,127.3874,126.33,126.78,1785379,KMB
2016-08-22,126.78,127.72,126.37,127.39,1213029,KMB
2016-08-23,127.66,128.74,127.46,128.65,1726482,KMB
2016-08-24,128.65,128.77,127.5,128.64,1416578,KMB
2016-08-25,128.45,129.46,128.29,128.4,1556138,KMB
2016-08-26,128.51,129.84,127.89,128.24,1454835,KMB
2016-08-29,128.4,129.1699,128.07,128.72,1486851,KMB
2016-08-30,128.72,129.05,127.93,128.15,989399,KMB
2016-08-31,128.03,128.62,127.79,128.06,1073575,KMB
2016-09-01,128.01,128.34,127.38,128.12,1726068,KMB
2016-09-02,128.01,129.459,128.01,128.82,816638,KMB
2016-09-06,128.82,129.63,128.37,129.27,917242,KMB
2016-09-07,127.98,128.42,126.94,127.08,1434811,KMB
2016-09-08,126.95,127.089,125.565,125.91,1650360,KMB
2016-09-09,125.17,125.17,122.91,122.96,2305092,KMB
2016-09-12,122.36,123.92,122.03,123.63,1820637,KMB
2016-09-13,123.3,123.56,122.35,122.39,1585546,KMB
2016-09-14,122.32,122.98,121.45,121.87,1686367,KMB
2016-09-15,121.87,122.96,121.75,122.44,1166309,KMB
2016-09-16,121.95,122.81,121.2,121.81,2134535,KMB
2016-09-19,121.9,122.54,121.44,122.17,1025535,KMB
2016-09-20,122.77,124.38,122.61,123.47,1360596,KMB
2016-09-21,123.34,125.35,123.18,124.94,1733662,KMB
2016-09-22,125.35,127.42,125.35,127.23,1785104,KMB
2016-09-23,127.36,127.36,126.42,126.73,1367641,KMB
2016-09-26,126.48,127.13,125.43,125.51,1336850,KMB
2016-09-27,125.74,126.23,125.37,125.69,1134949,KMB
2016-09-28,126.04,126.59,125.2,126.48,1422434,KMB
2016-09-29,126.11,126.5,125.05,125.22,1229730,KMB
2016-09-30,125.71,126.86,125.7,126.14,1920039,KMB
2016-10-03,125.52,125.755,124.31,124.76,1512336,KMB
2016-10-04,125.08,125.08,122.77,123.03,1701873,KMB
2016-10-05,123.38,123.58,121.95,122.63,1954602,KMB
2016-10-06,122.38,123.96,122.064,123.23,1521523,KMB
2016-10-07,123.89,124.0899,122.12,123.01,1397899,KMB
2016-10-10,123.12,123.69,121.91,122.16,1036092,KMB
2016-10-11,121.97,122.16,120.87,121.39,1753015,KMB
2016-10-12,121.73,122.51,121.43,121.88,1532944,KMB
2016-10-13,121.16,122.035,120.68,121.63,1689201,KMB
2016-10-14,121.82,121.99,120.49,120.5,1894775,KMB
2016-10-17,120.86,121.295,120.52,120.69,1235474,KMB
2016-10-18,121.35,121.63,120.245,120.54,1869888,KMB
2016-10-19,120.64,120.65,119.88,120.21,1947465,KMB
2016-10-20,120.01,120.3,119.0,119.17,2158840,KMB
2016-10-21,119.0,120.46,118.52,119.58,2217355,KMB
2016-10-24,117.29,118.41,113.56,113.91,5582877,KMB
2016-10-25,113.94,115.0,113.41,113.73,3420785,KMB
2016-10-26,112.96,114.27,112.64,113.66,2294146,KMB
2016-10-27,113.88,114.27,113.14,113.82,2046816,KMB
2016-10-28,114.25,114.99,113.85,114.55,2581179,KMB
2016-10-31,114.57,114.77,113.65,114.41,2435905,KMB
2016-11-01,114.31,114.972,113.284,114.0,1787928,KMB
2016-11-02,114.02,114.86,113.52,113.55,1586888,KMB
2016-11-03,113.98,114.14,113.48,113.65,1443822,KMB
2016-11-04,113.73,114.05,112.26,112.35,1536801,KMB
2016-11-07,113.33,114.18,113.07,113.98,1575627,KMB
2016-11-08,113.95,116.09,113.89,115.48,1869529,KMB
2016-11-09,112.86,116.35,112.08,115.37,2439429,KMB
2016-11-10,114.41,114.44,111.3,112.15,2987297,KMB
2016-11-11,112.15,113.78,111.72,112.91,1531092,KMB
2016-11-14,112.54,113.58,112.31,113.09,2241162,KMB
2016-11-15,113.07,114.1,113.03,113.87,2587137,KMB
2016-11-16,114.0,114.41,113.02,113.34,1758039,KMB
2016-11-17,113.4,113.8338,111.91,112.36,2098001,KMB
2016-11-18,112.25,113.41,112.19,113.11,1603769,KMB
2016-11-21,113.41,114.19,113.22,113.8,1710116,KMB
2016-11-22,113.9,114.99,113.78,114.54,1426914,KMB
2016-11-23,114.19,115.0,114.0,114.56,1975309,KMB
2016-11-25,114.78,116.3,114.65,115.84,996853,KMB
2016-11-28,115.67,117.18,115.37,117.17,2108097,KMB
2016-11-29,117.16,117.41,115.91,116.5,2011496,KMB
2016-11-30,116.12,116.84,114.66,115.61,5053930,KMB
2016-12-01,115.07,115.305,113.291,114.01,1985586,KMB
2016-12-02,114.21,114.87,113.56,114.11,1433303,KMB
2016-12-05,114.32,114.6,113.09,113.63,2130245,KMB
2016-12-06,113.63,114.46,113.53,114.39,1458850,KMB
2016-12-07,113.79,114.37,113.42,114.34,1870507,KMB
2016-12-08,113.95,114.34,113.35,113.4,1470565,KMB
2016-12-09,113.5,114.71,113.35,114.61,1854133,KMB
2016-12-12,114.72,115.565,114.48,114.78,1450983,KMB
2016-12-13,114.58,115.65,114.19,115.34,2545788,KMB
2016-12-14,115.65,116.2112,114.419,114.61,2334908,KMB
2016-12-15,114.5,115.63,114.18,115.39,1353986,KMB
2016-12-16,115.63,116.59,115.34,116.24,3166864,KMB
2016-12-19,116.45,116.4899,114.785,114.87,1437474,KMB
2016-12-20,114.91,115.31,114.03,114.42,1821235,KMB
2016-12-21,114.5,115.36,114.5,114.61,1225182,KMB
2016-12-22,114.5,115.15,114.0,115.02,950199,KMB
2016-12-23,115.32,115.35,114.62,114.82,779163,KMB
2016-12-27,114.87,115.5,114.83,115.11,746951,KMB
2016-12-28,115.0,115.24,114.02,114.15,929035,KMB
2016-12-29,114.84,115.28,114.34,115.08,968725,KMB
2016-12-30,114.89,115.15,113.8,114.12,1417502,KMB
2017-01-03,114.16,114.9086,113.71,114.56,1646283,KMB
2017-01-04,114.91,115.43,114.7556,115.18,1846003,KMB
2017-01-05,115.25,116.09,114.6,116.01,1660276,KMB
2017-01-06,116.01,116.61,115.43,116.43,1829412,KMB
2017-01-09,115.52,116.0,114.64,114.64,1883899,KMB
2017-01-10,114.5,114.6287,113.97,114.36,2521225,KMB
2017-01-11,114.11,114.83,114.11,114.41,1489235,KMB
2017-01-12,114.26,114.59,113.98,114.46,1236824,KMB
2017-01-13,114.19,114.89,114.19,114.59,1032371,KMB
2017-01-17,114.88,116.06,114.57,116.03,1568677,KMB
2017-01-18,115.84,116.78,115.84,116.4,2015349,KMB
2017-01-19,116.4,116.45,115.62,115.9,2200209,KMB
2017-01-20,116.7,117.165,115.5,116.22,2056144,KMB
2017-01-23,115.92,117.045,115.92,116.98,2626683,KMB
2017-01-24,118.45,122.03,118.26,121.79,4207066,KMB
2017-01-25,121.41,122.84,121.4,122.0,3447527,KMB
2017-01-26,121.89,122.64,121.44,122.15,2675491,KMB
2017-01-27,122.0,122.09,120.65,120.98,1634030,KMB
2017-01-30,121.42,121.42,120.2,120.59,2031945,KMB
2017-01-31,120.67,121.72,120.51,121.13,2862812,KMB
2017-02-01,120.52,121.58,120.38,121.01,1952597,KMB
2017-02-02,121.44,122.13,121.18,121.41,1347921,KMB
2017-02-03,121.76,122.32,121.03,121.54,1591807,KMB
2017-02-06,121.06,121.82,120.85,121.24,1400019,KMB
2017-02-07,121.5,122.9,120.89,122.45,2243081,KMB
2017-02-08,122.45,123.02,122.12,122.93,1840293,KMB
2017-02-09,122.75,124.33,122.61,123.58,2440280,KMB
2017-02-10,123.32,123.84,123.0508,123.55,1035986,KMB
2017-02-13,123.82,123.855,123.19,123.43,1255149,KMB
2017-02-14,123.59,123.59,121.78,122.88,1872630,KMB
2017-02-15,123.46,124.68,122.96,124.41,1710145,KMB
2017-02-16,124.41,126.72,123.71,126.62,2741578,KMB
2017-02-17,127.7,132.19,126.78,131.93,6657462,KMB
2017-02-21,130.85,134.9799,130.85,134.64,3754984,KMB
2017-02-22,133.89,136.21,133.13,134.83,3160680,KMB
2017-02-23,134.94,135.69,133.93,134.34,1755562,KMB
2017-02-24,133.87,134.56,132.86,133.66,2785236,KMB
2017-02-27,132.75,133.44,131.32,132.63,1771565,KMB
2017-02-28,132.68,133.31,132.18,132.55,2388700,KMB
2017-03-01,132.84,133.47,132.48,133.24,1581936,KMB
2017-03-02,133.04,134.75,132.26,134.5,1609192,KMB
2017-03-03,134.05,134.2203,132.92,133.65,1439377,KMB
2017-03-06,133.11,133.8,133.08,133.33,1820720,KMB
2017-03-07,133.41,134.09,133.16,133.38,2143498,KMB
2017-03-08,131.93,132.81,131.93,132.35,2152521,KMB
2017-03-09,132.22,132.98,132.08,132.71,1471959,KMB
2017-03-10,132.71,133.92,132.32,133.89,2159492,KMB
2017-03-13,133.55,134.14,133.04,133.74,2032020,KMB
2017-03-14,133.71,134.3,133.3,133.54,1139141,KMB
2017-03-15,133.68,135.22,133.5,135.0,1522987,KMB
2017-03-16,134.68,135.05,134.01,134.53,1847932,KMB
2017-03-17,134.62,135.13,133.09,133.26,5274804,KMB
2017-03-20,133.46,134.16,133.33,133.74,2100097,KMB
2017-03-21,134.1,134.16,133.36,133.68,2189092,KMB
2017-03-22,134.16,134.34,132.3959,132.84,1968700,KMB
2017-03-23,132.8,133.76,132.56,133.03,1575866,KMB
2017-03-24,133.2,133.25,132.15,132.45,1557355,KMB
2017-03-27,132.09,132.85,131.48,132.36,1953474,KMB
2017-03-28,131.91,133.24,131.83,132.73,1257375,KMB
2017-03-29,132.37,133.1092,132.26,132.53,834487,KMB
2017-03-30,132.67,132.895,131.94,132.24,854966,KMB
2017-03-31,132.15,132.55,131.6,131.63,1059604,KMB
2017-04-03,132.04,132.35,131.1375,131.51,1259715,KMB
2017-04-04,131.71,132.3002,131.1,132.22,1944307,KMB
2017-04-05,132.42,132.96,131.5433,131.7,1170870,KMB
2017-04-06,131.78,132.11,131.0,131.11,1060743,KMB
2017-04-07,131.28,132.25,131.11,131.33,1336250,KMB
2017-04-10,131.48,132.41,131.24,131.92,1336703,KMB
2017-04-11,131.9,132.75,131.67,132.63,1127030,KMB
2017-04-12,132.8,133.39,132.255,133.1,1905780,KMB
2017-04-13,133.03,133.1,132.14,132.67,1284456,KMB
2017-04-17,132.84,133.55,132.84,133.37,1200234,KMB
2017-04-18,132.92,134.24,132.62,133.91,2158981,KMB
2017-04-19,133.82,134.2,132.95,133.19,1423751,KMB
2017-04-20,133.14,133.19,131.11,131.23,2697353,KMB
2017-04-21,130.58,131.41,129.41,129.96,3230732,KMB
2017-04-24,127.49,130.95,127.18,130.4,3495872,KMB
2017-04-25,131.47,132.87,130.7,132.82,2725471,KMB
2017-04-26,132.57,132.57,130.07,130.13,2147031,KMB
2017-04-27,130.26,130.91,129.69,130.0,1348929,KMB
2017-04-28,129.52,130.0,128.25,129.75,2340393,KMB
2017-05-01,129.35,130.59,129.21,129.56,1286865,KMB
2017-05-02,129.59,130.13,126.58,126.74,2568451,KMB
2017-05-03,126.43,126.92,125.55,126.77,3076970,KMB
2017-05-04,126.77,128.25,126.5,128.19,1845627,KMB
2017-05-05,128.58,128.919,128.1,128.59,1202695,KMB
2017-05-08,128.34,128.89,127.81,128.32,1197321,KMB
2017-05-09,128.39,128.8,128.08,128.21,2234591,KMB
2017-05-10,128.25,129.42,128.03,129.15,1398039,KMB
2017-05-11,128.81,128.96,127.39,128.11,1497243,KMB
2017-05-12,127.43,128.24,127.43,127.99,1365220,KMB
2017-05-15,128.09,128.48,127.89,128.0,997439,KMB
2017-05-16,128.17,128.6,127.4099,127.42,1408860,KMB
2017-05-17,127.45,128.73,126.74,127.96,1748883,KMB
2017-05-18,127.85,128.285,126.22,126.72,1832376,KMB
2017-05-19,127.04,127.74,126.66,127.2,1496703,KMB
2017-05-22,127.22,127.76,127.01,127.08,1102578,KMB
2017-05-23,127.21,127.89,126.7,126.8,1179550,KMB
2017-05-24,127.52,128.15,127.12,128.03,1122833,KMB
2017-05-25,128.04,130.0025,127.94,129.4,1641985,KMB
2017-05-26,129.12,129.81,129.11,129.51,1071275,KMB
2017-05-30,129.35,129.42,128.39,128.97,2555609,KMB
2017-05-31,129.35,131.26,129.0904,129.73,5187199,KMB
2017-06-01,130.29,130.29,128.17,129.99,1667851,KMB
2017-06-02,130.38,130.75,129.84,130.64,1084035,KMB
2017-06-05,130.31,130.92,129.75,130.8,831105,KMB
2017-06-06,130.54,131.17,130.11,130.96,1237546,KMB
2017-06-07,129.9,130.45,129.66,130.2,1153829,KMB
2017-06-08,130.12,130.1999,127.545,128.05,1365417,KMB
2017-06-09,127.97,128.83,127.55,128.77,1499908,KMB
2017-06-12,128.81,129.94,128.3301,128.82,1222231,KMB
2017-06-13,128.95,129.75,128.46,129.37,855099,KMB
2017-06-14,129.78,130.87,129.78,130.37,1203219,KMB
2017-06-15,130.02,131.0899,129.75,130.82,994765,KMB
2017-06-16,130.6,131.28,129.64,130.21,1772521,KMB
2017-06-19,130.86,132.8,130.13,132.78,1595669,KMB
2017-06-20,132.78,133.855,131.68,132.97,1545560,KMB
2017-06-21,132.93,133.41,131.5,131.83,1403581,KMB
2017-06-22,131.79,132.21,131.2,131.75,957982,KMB
2017-06-23,131.75,132.64,131.75,132.3,1464477,KMB
2017-06-26,132.65,134.295,132.32,133.52,1555416,KMB
2017-06-27,133.3,133.54,131.45,131.46,1199655,KMB
2017-06-28,132.22,132.56,131.36,131.5,963428,KMB
2017-06-29,130.99,131.44,128.78,129.0,1381552,KMB
2017-06-30,129.26,130.05,129.1,129.11,1351934,KMB
2017-07-03,129.61,130.0,128.41,128.43,800716,KMB
2017-07-05,128.74,129.2,128.08,128.66,1161131,KMB
2017-07-06,128.25,128.52,126.3103,126.38,1654697,KMB
2017-07-07,126.43,127.39,125.78,126.8,1694054,KMB
2017-07-10,127.0,127.94,126.63,127.01,1104985,KMB
2017-07-11,127.13,127.2,125.75,125.81,1375207,KMB
2017-07-12,124.45,125.62,123.72,124.7,2487342,KMB
2017-07-13,124.62,124.99,123.36,123.9,1793593,KMB
2017-07-14,124.19,124.895,123.96,124.51,1205911,KMB
2017-07-17,124.36,125.21,123.74,124.69,1186049,KMB
2017-07-18,124.81,125.35,124.15,124.57,1053171,KMB
2017-07-19,124.33,124.91,123.75,123.95,1745120,KMB
2017-07-20,124.31,124.66,123.65,123.71,1520964,KMB
2017-07-21,123.38,125.31,123.0,125.28,1879018,KMB
2017-07-24,125.29,125.385,123.75,123.81,1728137,KMB
2017-07-25,123.45,124.9,122.1,124.68,2192408,KMB
2017-07-26,124.59,124.64,121.84,122.24,2400220,KMB
2017-07-27,122.38,124.21,120.96,124.21,2733440,KMB
2017-07-28,124.08,124.15,121.32,122.45,2226822,KMB
2017-07-31,122.48,124.02,122.48,123.16,2303230,KMB
2017-08-01,121.29,121.91,120.93,121.32,1046757,KMB
2017-08-02,121.46,121.98,120.79,121.36,1511940,KMB
2017-08-03,121.35,122.34,121.11,121.68,1441541,KMB
2017-08-04,121.29,121.91,120.93,121.32,1046757,KMB
2017-08-07,121.32,121.8,120.78,121.42,1063908,KMB
2017-08-08,121.23,121.79,120.93,121.44,1612261,KMB
2017-08-09,121.44,121.85,120.96,121.61,1461867,KMB
2017-08-10,121.45,121.616,121.07,121.07,1361972,KMB
2017-08-11,121.6,121.6,120.54,120.64,1074056,KMB
2017-08-14,121.04,121.75,120.64,121.69,923440,KMB
2017-08-15,121.7,122.59,121.45,122.23,1114149,KMB
2017-08-16,122.18,122.78,121.9,122.33,1005419,KMB
2017-08-17,122.22,123.83,122.12,122.28,1358816,KMB
2017-08-18,122.19,122.27,121.34,121.39,1085911,KMB
2017-08-21,121.58,122.8,121.3,122.68,1103999,KMB
2017-08-22,122.61,122.98,122.11,122.43,855168,KMB
2017-08-23,122.32,122.75,121.4301,122.27,911689,KMB
2017-08-24,122.36,122.485,120.96,120.99,1170938,KMB
2017-08-25,121.07,122.23,121.07,121.52,997383,KMB
2017-08-28,121.88,122.42,121.41,122.37,1127037,KMB
2017-08-29,122.24,122.99,122.21,122.38,1693267,KMB
2017-08-30,122.05,122.41,121.34,122.3,1089838,KMB
2017-08-31,122.41,123.42,121.83,123.29,1520455,KMB
2017-09-01,123.5,124.15,123.01,123.21,1073568,KMB
2017-09-05,122.76,123.11,121.77,122.91,1297989,KMB
2017-09-06,122.97,123.34,120.03,120.31,2521130,KMB
2017-09-07,119.91,119.9835,118.36,119.61,1888360,KMB
2017-09-08,118.75,119.17,117.49,118.13,1813361,KMB
2017-09-11,118.62,119.72,118.15,119.6,1832328,KMB
2017-09-12,119.65,120.77,119.39,120.6,1632408,KMB
2017-09-13,120.6,121.21,119.81,119.98,1437295,KMB
2017-09-14,120.0,120.97,119.91,120.83,1206340,KMB
2017-09-15,120.71,121.24,120.0,121.1,2548470,KMB
2017-09-18,121.15,122.1,120.79,121.87,1005729,KMB
2017-09-19,122.08,122.25,121.32,121.76,1130052,KMB
2017-09-20,121.88,122.13,119.3,120.16,1996564,KMB
2017-09-21,120.02,120.47,117.934,118.12,1454366,KMB
2017-09-22,118.21,118.76,117.17,117.52,1547025,KMB
2017-09-25,117.88,118.08,117.28,117.49,1548746,KMB
2017-09-26,117.7,117.98,117.26,117.68,1147249,KMB
2017-09-27,117.45,117.69,115.91,116.51,2109458,KMB
2017-09-28,116.28,117.31,115.98,116.96,1372635,KMB
2017-09-29,116.85,117.73,116.65,117.68,1665268,KMB
2017-10-02,117.8,118.12,116.87,116.97,1454807,KMB
2017-10-03,117.27,117.5,115.55,115.58,1766206,KMB
2017-10-04,115.39,117.63,115.3,117.19,1670766,KMB
2017-10-05,117.2,118.64,117.2,117.47,1528353,KMB
2017-10-06,117.37,117.8,115.17,115.39,3332281,KMB
2017-10-09,115.67,116.765,114.68,115.49,2659339,KMB
2017-10-10,115.9,116.85,115.15,116.45,1654811,KMB
2017-10-11,117.09,118.29,116.92,117.84,1963161,KMB
2017-10-12,117.92,118.1699,116.64,117.56,1870778,KMB
2017-10-13,117.78,118.77,117.51,118.56,1310661,KMB
2017-10-16,118.55,118.85,117.95,118.22,1216123,KMB
2017-10-17,118.08,118.33,116.79,118.28,1579517,KMB
2017-10-18,118.72,118.72,116.67,117.3,1688659,KMB
2017-10-19,116.79,116.8,115.44,115.55,2112904,KMB
2017-10-20,113.59,114.08,110.33,113.44,4934611,KMB
2017-10-23,113.515,115.84,112.15,112.53,4556820,KMB
2017-10-24,112.91,113.15,111.91,112.04,3063545,KMB
2017-10-25,112.29,113.05,111.43,112.49,3027783,KMB
2017-10-26,113.04,114.4,113.02,113.59,2142898,KMB
2017-10-27,112.98,113.14,111.49,112.41,2461298,KMB
2017-10-30,111.82,112.5,111.07,111.27,1923974,KMB
2017-10-31,111.52,112.8407,111.08,112.51,2298970,KMB
2017-11-01,111.9,113.46,111.1,112.05,2595824,KMB
2017-11-02,112.06,112.46,110.515,111.55,2148628,KMB
2017-11-03,111.5,112.3,110.6,110.79,1900439,KMB
2017-11-06,111.14,111.14,109.69,109.87,1983514,KMB
2017-11-07,109.9,112.135,109.67,111.93,2205849,KMB
2017-11-08,112.57,114.4,112.57,113.23,2005313,KMB
2017-11-09,112.92,114.12,112.75,113.29,1572413,KMB
2017-11-10,113.06,114.46,113.04,114.14,1690839,KMB
2017-11-13,113.92,115.62,113.92,115.41,1751626,KMB
2017-11-14,115.11,115.48,114.04,114.55,1881498,KMB
2017-11-15,114.52,115.0,113.29,113.43,1753350,KMB
2017-11-16,113.81,115.33,113.63,114.9,1454037,KMB
2017-11-17,114.14,115.36,113.87,114.32,1488033,KMB
2017-11-20,114.65,115.74,114.22,115.35,2127722,KMB
2017-11-21,115.82,117.93,115.58,117.0,3337461,KMB
2017-11-22,116.54,117.0225,115.67,116.05,1482690,KMB
2017-11-24,116.33,117.0676,116.08,116.48,1013034,KMB
2017-11-27,116.6,117.1,116.29,116.76,1424495,KMB
2017-11-28,117.0,117.57,116.65,117.38,1809409,KMB
2017-11-29,117.21,119.75,117.0401,119.14,2128953,KMB
2017-11-30,119.48,120.3,118.5,119.76,5125697,KMB
2017-12-01,119.6,120.54,118.79,120.51,2058493,KMB
2017-12-04,120.9,123.42,120.51,123.11,2648835,KMB
2017-12-05,123.48,123.77,121.75,122.85,2056696,KMB
2017-12-06,122.64,123.26,121.81,122.16,1931750,KMB
2017-12-07,121.33,121.54,119.22,119.76,1953634,KMB
2017-12-08,119.64,120.23,118.81,120.11,1520594,KMB
2017-12-11,118.94,119.0,117.46,118.49,2048851,KMB
2017-12-12,118.28,118.28,116.32,116.4,2040495,KMB
2017-12-13,116.44,118.25,116.14,117.39,2334791,KMB
2017-12-14,117.68,118.11,116.7,117.25,2162577,KMB
2017-12-15,118.55,119.25,117.73,118.51,4035957,KMB
2017-12-18,118.89,120.29,118.52,119.65,2563780,KMB
2017-12-19,120.3,121.97,119.785,120.57,2413783,KMB
2017-12-20,120.37,120.85,119.34,120.45,1908811,KMB
2017-12-21,120.72,121.2,120.13,120.28,1894182,KMB
2017-12-22,120.85,121.15,120.195,120.66,980642,KMB
2017-12-26,120.45,121.6,119.94,121.31,621823,KMB
2017-12-27,121.59,122.29,121.33,121.88,1139070,KMB
2017-12-28,121.93,122.23,119.68,120.23,1569684,KMB
2017-12-29,120.6,121.49,120.15,120.66,1326918,KMB
2018-01-02,120.81,120.99,118.94,119.07,2058731,KMB
2018-01-03,119.49,119.62,116.68,117.08,2496007,KMB
2018-01-04,117.67,119.54,117.191,118.43,2007217,KMB
2018-01-05,118.51,118.89,117.71,118.17,1421434,KMB
2018-01-08,118.01,119.55,117.97,119.43,2139873,KMB
2018-01-09,119.45,119.45,116.75,116.8,2322725,KMB
2018-01-10,116.46,116.59,112.915,114.96,2699988,KMB
2018-01-11,115.0,115.24,112.32,112.7,3252074,KMB
2018-01-12,112.88,113.69,112.0,112.98,3392962,KMB
2018-01-16,113.66,114.64,113.21,114.26,3243764,KMB
2018-01-17,114.62,117.13,114.49,116.66,2679909,KMB
2018-01-18,116.36,116.77,114.88,115.34,2567726,KMB
2018-01-19,115.74,116.269,114.96,115.49,2590417,KMB
2018-01-22,115.2,117.07,115.0745,116.91,2452092,KMB
2018-01-23,116.21,118.21,115.18,117.84,3630544,KMB
2018-01-24,117.93,120.05,116.86,119.71,5303490,KMB
2018-01-25,120.15,123.5,119.67,123.44,3703728,KMB
2018-01-26,122.6,122.6,120.35,122.23,3264992,KMB
2018-01-29,121.86,122.74,119.66,119.71,3037359,KMB
2018-01-30,119.5,119.99,118.2708,118.5,2400966,KMB
2018-01-31,119.23,119.28,116.31,117.0,3682974,KMB
2018-02-01,116.85,118.09,116.4,117.9,2205098,KMB
2018-02-02,117.3,117.5015,115.82,116.21,2614075,KMB
2018-02-05,116.03,117.02,111.62,111.88,3468427,KMB
2018-02-06,110.51,114.74,110.28,114.14,4998609,KMB
2018-02-07,114.12,115.02,112.25,112.36,2418910,KMB
2013-02-08,37.72,38.17,37.41,37.6,6391066,KMI
2013-02-11,37.57,37.75,37.5,37.65,2927392,KMI
2013-02-12,37.59,37.82,37.345,37.74,2674711,KMI
2013-02-13,37.82,37.91,37.68,37.8,1976674,KMI
2013-02-14,37.62,37.77,37.37,37.57,2910025,KMI
2013-02-15,37.56,37.84,37.42,37.52,3856753,KMI
2013-02-19,37.52,37.79,37.32,37.42,3850261,KMI
2013-02-20,37.44,37.55,37.1,37.13,4938171,KMI
2013-02-21,37.1,37.1,36.55,36.73,4216777,KMI
2013-02-22,36.8,37.06,36.67,37.0,2112141,KMI
2013-02-25,37.04,37.22,36.11,36.11,3751242,KMI
2013-02-26,36.2,36.47,35.89,36.21,3535406,KMI
2013-02-27,36.09,37.06,36.09,37.06,4729985,KMI
2013-02-28,37.06,37.48,36.77,37.07,7573291,KMI
2013-03-01,36.96,37.31,36.72,37.26,3194206,KMI
2013-03-04,37.2,37.54,36.84,37.54,3216059,KMI
2013-03-05,37.78,37.78,37.24,37.46,2700418,KMI
2013-03-06,37.54,37.54,36.9,36.97,2916008,KMI
2013-03-07,37.06,37.2799,36.83,37.26,3201552,KMI
2013-03-08,37.38,37.45,37.09,37.37,3081857,KMI
2013-03-11,37.38,37.4268,37.13,37.32,1826691,KMI
2013-03-12,37.36,37.466,37.13,37.27,3442703,KMI
2013-03-13,37.25,37.35,36.78,36.93,3112706,KMI
2013-03-14,37.0,37.21,36.84,36.95,2928857,KMI
2013-03-15,36.81,36.88,36.39,36.4,6788723,KMI
2013-03-18,36.21,36.48,36.113,36.24,2694699,KMI
2013-03-19,36.27,36.6,36.17,36.55,2408275,KMI
2013-03-20,36.65,37.03,36.64,36.97,3550811,KMI
2013-03-21,36.93,37.7,36.86,37.2,4947853,KMI
2013-03-22,37.17,37.86,37.16,37.62,2823688,KMI
2013-03-25,37.71,37.7599,37.35,37.6,3859783,KMI
2013-03-26,37.72,38.0,37.57,37.99,3271739,KMI
2013-03-27,37.87,38.43,37.77,38.37,3416485,KMI
2013-03-28,38.36,38.8,38.0756,38.68,5052554,KMI
2013-04-01,38.67,39.39,38.67,39.11,4330515,KMI
2013-04-02,39.3,39.35,38.74,38.84,3672826,KMI
2013-04-03,38.78,38.84,37.59,37.84,5636439,KMI
2013-04-04,37.84,38.15,37.661,37.86,2887621,KMI
2013-04-05,37.55,37.8,37.24,37.52,4467419,KMI
2013-04-08,37.52,38.13,37.5,38.12,3494341,KMI
2013-04-09,38.1,38.8,38.04,38.64,3843929,KMI
2013-04-10,38.75,39.05,38.64,38.94,2679441,KMI
2013-04-11,39.0,39.07,38.71,38.77,2688250,KMI
2013-04-12,38.52,38.9,38.41,38.78,2734196,KMI
2013-04-15,38.55,38.57,37.94,37.95,3346128,KMI
2013-04-16,38.14,38.47,38.0,38.37,3331905,KMI
2013-04-17,38.24,38.265,37.6,37.8,4556359,KMI
2013-04-18,37.77,38.24,37.6,37.92,3837869,KMI
2013-04-19,38.12,39.02,38.07,38.87,4671632,KMI
2013-04-22,38.94,39.1,38.78,39.0,3285275,KMI
2013-04-23,39.24,39.67,39.05,39.53,3080277,KMI
2013-04-24,39.66,40.09,39.5,39.98,3676465,KMI
2013-04-25,39.6,39.87,39.02,39.11,4393198,KMI
2013-04-26,39.16,39.36,38.6,38.78,2820444,KMI
2013-04-29,39.07,39.08,38.8,38.9,2298953,KMI
2013-04-30,39.0,39.11,38.578,39.1,3114193,KMI
2013-05-01,39.07,39.09,38.46,38.53,3204337,KMI
2013-05-02,38.54,38.805,38.42,38.72,2812302,KMI
2013-05-03,38.93,38.94,38.56,38.85,3933225,KMI
2013-05-06,38.96,39.23,38.77,39.07,2878330,KMI
2013-05-07,39.07,39.26,38.825,39.26,2628886,KMI
2013-05-08,39.1,39.45,39.01,39.42,2413365,KMI
2013-05-09,39.45,39.6,39.27,39.46,2804247,KMI
2013-05-10,39.41,39.54,39.31,39.45,2177664,KMI
2013-05-13,39.45,39.6,39.18,39.49,1709698,KMI
2013-05-14,39.59,39.98,39.49,39.98,3072790,KMI
2013-05-15,39.94,40.415,39.91,40.2,2368968,KMI
2013-05-16,40.24,40.27,39.85,39.92,2609384,KMI
2013-05-17,39.92,40.48,39.92,40.48,3219691,KMI
2013-05-20,40.48,41.1,40.42,41.05,3705708,KMI
2013-05-21,41.05,41.49,40.94,41.09,3375789,KMI
2013-05-22,41.05,41.48,40.85,40.99,2370022,KMI
2013-05-23,40.59,40.63,40.15,40.45,3558940,KMI
2013-05-24,40.29,40.76,40.13,40.58,1765514,KMI
2013-05-28,40.99,41.04,40.36,40.42,2181670,KMI
2013-05-29,40.26,40.26,39.36,39.58,3384351,KMI
2013-05-30,39.54,39.75,38.6,39.0,3978429,KMI
2013-05-31,38.96,39.09,37.98,37.98,5891642,KMI
2013-06-03,38.01,38.37,37.8,38.36,2896783,KMI
2013-06-04,38.27,38.43,37.75,37.93,2348482,KMI
2013-06-05,37.74,37.959,37.41,37.81,4017237,KMI
2013-06-06,37.88,38.95,37.72,38.94,4740838,KMI
2013-06-07,39.17,39.61,38.66,39.54,2961857,KMI
2013-06-10,39.7,39.73,38.81,38.88,2589567,KMI
2013-06-11,38.55,38.56,38.0,38.19,3089769,KMI
2013-06-12,38.49,38.59,37.43,37.63,3821829,KMI
2013-06-13,37.63,38.025,36.95,37.96,5421336,KMI
2013-06-14,38.02,38.6,37.74,38.42,2960807,KMI
2013-06-17,38.67,38.945,38.43,38.59,3678582,KMI
2013-06-18,38.51,38.745,38.32,38.57,2761636,KMI
2013-06-19,38.55,38.9,38.05,38.06,3272919,KMI
2013-06-20,37.7,37.73,36.1,36.3,8171936,KMI
2013-06-21,36.83,36.83,35.89,36.28,6989422,KMI
2013-06-24,36.1,36.93,35.52,36.56,5197467,KMI
2013-06-25,36.95,37.49,36.875,37.16,6179194,KMI
2013-06-26,37.5,37.73,37.26,37.57,3416557,KMI
2013-06-27,37.71,38.33,37.6475,38.27,3736489,KMI
2013-06-28,38.23,38.79,37.92,38.15,10668890,KMI
2013-07-01,38.39,38.9,38.0977,38.63,3692551,KMI
2013-07-02,38.74,38.74,38.08,38.28,4656358,KMI
2013-07-03,38.11,38.44,37.87,38.42,1331800,KMI
2013-07-05,38.47,38.51,37.91,38.44,2067522,KMI
2013-07-08,38.52,38.98,38.52,38.97,2274881,KMI
2013-07-09,39.09,39.57,38.97,39.52,3179417,KMI
2013-07-10,39.58,39.72,39.09,39.32,2412199,KMI
2013-07-11,39.75,40.0,39.47,39.95,3107671,KMI
2013-07-12,39.87,40.11,39.6704,40.07,2023295,KMI
2013-07-15,39.96,40.36,39.88,40.31,2451741,KMI
2013-07-16,40.23,40.45,39.59,39.75,1953280,KMI
2013-07-17,39.99,40.29,39.54,39.58,3998221,KMI
2013-07-18,39.96,40.1,39.47,39.52,4029543,KMI
2013-07-19,39.57,39.74,39.32,39.55,2754945,KMI
2013-07-22,39.63,39.7,39.42,39.51,3302671,KMI
2013-07-23,39.58,39.68,38.96,39.3,5155543,KMI
2013-07-24,39.34,39.37,38.6,38.76,4200940,KMI
2013-07-25,38.76,38.98,38.55,38.87,5694645,KMI
2013-07-26,38.8,38.86,38.44,38.71,3452427,KMI
2013-07-29,38.21,38.28,38.0545,38.2,2899300,KMI
2013-07-30,38.4,38.43,37.78,37.92,5085120,KMI
2013-07-31,38.19,38.26,37.71,37.76,6053734,KMI
2013-08-01,38.05,38.17,37.855,37.91,7488406,KMI
2013-08-02,38.0,38.0,37.32,37.65,6511278,KMI
2013-08-05,37.58,37.68,37.35,37.65,3575545,KMI
2013-08-06,37.65,38.24,37.54,38.17,4894979,KMI
2013-08-07,37.98,38.09,37.76,37.89,3141446,KMI
2013-08-08,37.94,38.01,37.6,37.75,4890901,KMI
2013-08-09,37.76,37.8,37.5,37.6,3235609,KMI
2013-08-12,37.5,37.565,37.04,37.4,4859094,KMI
2013-08-13,37.5,37.56,36.88,37.14,4018976,KMI
2013-08-14,37.1,37.39,37.08,37.32,2984275,KMI
2013-08-15,37.21,37.78,37.045,37.61,3862416,KMI
2013-08-16,37.51,37.7099,37.21,37.44,4740974,KMI
2013-08-19,37.31,37.405,36.62,36.63,4343130,KMI
2013-08-20,36.56,37.05,36.35,36.94,5019606,KMI
2013-08-21,36.94,37.2,36.76,36.93,2670699,KMI
2013-08-22,37.1,37.24,36.87,37.12,2481132,KMI
2013-08-23,37.19,37.265,36.945,37.23,3088304,KMI
2013-08-26,37.31,37.45,36.87,37.0,3542108,KMI
2013-08-27,36.81,37.18,36.76,37.12,2975861,KMI
2013-08-28,37.11,37.32,36.87,37.11,2541318,KMI
2013-08-29,37.06,37.84,36.82,37.84,5132872,KMI
2013-08-30,38.0,38.05,37.68,37.93,5491167,KMI
2013-09-03,38.18,38.295,37.26,37.57,5927407,KMI
2013-09-04,37.22,37.34,35.29,35.3,24869345,KMI
2013-09-05,35.31,35.675,34.8225,35.5,18160094,KMI
2013-09-06,35.63,36.24,35.205,35.22,9955372,KMI
2013-09-09,35.46,36.37,35.4,36.33,10750277,KMI
2013-09-10,36.33,37.06,36.01,37.05,8375769,KMI
2013-09-11,37.08,37.17,35.721,36.01,8211003,KMI
2013-09-12,35.82,36.32,35.61,35.61,4975376,KMI
2013-09-13,35.61,35.8,34.97,35.08,7484303,KMI
2013-09-16,35.3,35.53,34.705,34.72,6752243,KMI
2013-09-17,34.75,34.92,34.54,34.72,7178304,KMI
2013-09-18,35.59,36.3,35.25,36.26,11145768,KMI
2013-09-19,36.39,36.8801,36.36,36.78,7275325,KMI
2013-09-20,36.83,36.9,36.02,36.21,10810668,KMI
2013-09-23,36.09,36.2,35.8945,36.04,2758733,KMI
2013-09-24,35.98,36.34,35.95,36.19,2778845,KMI
2013-09-25,36.28,36.32,35.8475,35.97,3836873,KMI
2013-09-26,35.99,36.2,35.85,35.98,2452927,KMI
2013-09-27,35.88,36.1,35.74,35.84,3310426,KMI
2013-09-30,35.65,35.715,35.34,35.57,4493213,KMI
2013-10-01,35.63,36.1299,35.49,36.1,3881474,KMI
2013-10-02,35.97,36.0,35.34,35.85,3871780,KMI
2013-10-03,35.72,35.76,35.11,35.37,4079306,KMI
2013-10-04,35.4,35.64,35.18,35.4,3650642,KMI
2013-10-07,35.15,35.21,34.75,35.02,5043607,KMI
2013-10-08,35.0,35.06,34.58,34.59,3667812,KMI
2013-10-09,34.6,34.86,34.5,34.79,3989601,KMI
2013-10-10,35.06,35.29,34.86,35.28,3483085,KMI
2013-10-11,35.13,35.595,34.98,35.49,3424063,KMI
2013-10-14,35.4,35.46,35.065,35.26,5822145,KMI
2013-10-15,35.15,35.43,34.96,35.05,6115026,KMI
2013-10-16,35.36,35.68,35.19,35.62,5404529,KMI
2013-10-17,35.52,35.58,34.6654,35.22,8866529,KMI
2013-10-18,35.38,35.51,35.195,35.33,8480100,KMI
2013-10-21,35.47,35.54,35.26,35.42,7018048,KMI
2013-10-22,35.53,36.3,35.26,36.21,8437502,KMI
2013-10-23,36.19,36.25,35.77,35.95,5051818,KMI
2013-10-24,36.05,36.445,35.96,36.4,14562166,KMI
2013-10-25,36.45,36.6801,36.3,36.49,14528678,KMI
2013-10-28,36.58,36.6,36.0,36.1,21582161,KMI
2013-10-29,35.92,36.04,35.57,35.78,3921192,KMI
2013-10-30,35.9,35.905,35.2847,35.56,3295256,KMI
2013-10-31,35.49,35.57,35.16,35.31,3760965,KMI
2013-11-01,35.24,35.44,34.94,35.31,3329447,KMI
2013-11-04,35.43,35.48,34.69,35.23,4964680,KMI
2013-11-05,35.0,35.265,34.97,35.11,3680907,KMI
2013-11-06,35.25,35.26,34.94,35.16,4229090,KMI
2013-11-07,35.2,35.3,34.725,34.78,4744769,KMI
2013-11-08,34.76,35.0,34.5,35.0,4242882,KMI
2013-11-11,35.03,35.08,34.63,34.7,2584960,KMI
2013-11-12,34.73,34.9,34.55,34.6,2956760,KMI
2013-11-13,34.55,34.59,34.3477,34.53,4260297,KMI
2013-11-14,34.57,35.24,34.53,35.02,4001259,KMI
2013-11-15,35.2,35.35,35.005,35.35,4422048,KMI
2013-11-18,35.33,35.79,35.22,35.62,5199062,KMI
2013-11-19,35.5,35.61,35.14,35.27,5325232,KMI
2013-11-20,35.26,35.57,35.16,35.28,3473076,KMI
2013-11-21,35.42,35.45,35.21,35.28,2372061,KMI
2013-11-22,35.28,35.58,35.2,35.52,2670495,KMI
2013-11-25,35.56,36.08,35.53,35.92,3154812,KMI
2013-11-26,35.92,35.95,35.67,35.86,4763825,KMI
2013-11-27,35.82,36.27,35.67,35.84,3789780,KMI
2013-11-29,35.83,36.039,35.46,35.54,2441327,KMI
2013-12-02,35.54,35.69,34.93,35.2,3241440,KMI
2013-12-03,35.11,35.175,34.89,35.04,3944325,KMI
2013-12-04,34.62,34.62,32.87,33.43,18345986,KMI
2013-12-05,33.41,33.44,32.82,32.98,10308841,KMI
2013-12-06,33.18,33.77,33.054,33.51,8214638,KMI
2013-12-09,33.46,33.76,33.3,33.35,5421451,KMI
2013-12-10,33.3,33.35,32.86,32.89,8173457,KMI
2013-12-11,32.9,32.94,32.53,32.58,6803110,KMI
2013-12-12,32.55,32.985,32.3,32.88,8266451,KMI
2013-12-13,32.87,33.07,32.62,32.83,5012622,KMI
2013-12-16,33.02,33.02,32.58,32.7,7588900,KMI
2013-12-17,32.68,33.6,32.62,33.43,11155410,KMI
2013-12-18,33.5,34.48,33.45,34.33,11788986,KMI
2013-12-19,34.28,35.01,33.92,34.76,8860410,KMI
2013-12-20,34.86,35.22,34.47,35.22,7365900,KMI
2013-12-23,35.35,35.78,35.25,35.49,4446445,KMI
2013-12-24,35.56,35.62,35.35,35.51,2278858,KMI
2013-12-26,35.62,35.81,35.59,35.71,3119992,KMI
2013-12-27,35.8,35.94,35.52,35.91,2083092,KMI
2013-12-30,35.98,36.355,35.95,36.21,3588896,KMI
2013-12-31,36.31,36.51,35.93,36.0,4907662,KMI
2014-01-02,35.99,36.25,35.75,35.91,4214292,KMI
2014-01-03,35.91,36.11,35.75,35.97,2736435,KMI
2014-01-06,36.06,36.1,35.575,35.95,3854035,KMI
2014-01-07,36.04,36.264,35.94,36.19,3168600,KMI
2014-01-08,36.31,36.34,35.85,36.0,2977152,KMI
2014-01-09,36.18,36.265,35.765,35.91,5884168,KMI
2014-01-10,36.07,36.2,35.8,35.9,3981241,KMI
2014-01-13,35.89,35.96,35.45,35.46,4100211,KMI
2014-01-14,35.73,35.78,35.43,35.5,8893408,KMI
2014-01-15,35.5,35.68,35.44,35.49,6340882,KMI
2014-01-16,35.61,35.88,35.44,35.55,8401560,KMI
2014-01-17,35.6,35.67,35.5,35.57,8486519,KMI
2014-01-21,35.96,35.96,35.68,35.74,6741435,KMI
2014-01-22,35.91,36.45,35.75,36.39,7546493,KMI
2014-01-23,36.23,36.3,35.81,36.04,5692625,KMI
2014-01-24,35.83,35.9,35.42,35.47,6046270,KMI
2014-01-27,35.755,35.84,35.38,35.66,6743592,KMI
2014-01-28,35.57,35.96,35.53,35.89,5712817,KMI
2014-01-29,35.15,35.16,33.65,34.1,13418340,KMI
2014-01-30,34.71,34.71,34.26,34.32,5677283,KMI
2014-01-31,33.98,34.485,33.6,34.01,6404503,KMI
2014-02-03,34.06,34.19,33.25,33.32,9047849,KMI
2014-02-04,33.5,33.82,33.3,33.66,7952544,KMI
2014-02-05,33.5,33.58,33.01,33.24,5314005,KMI
2014-02-06,33.25,33.8,33.18,33.63,5342510,KMI
2014-02-07,33.9,34.08,33.7,33.99,5682073,KMI
2014-02-10,33.97,33.97,33.46,33.79,4661399,KMI
2014-02-11,33.91,34.1,33.85,33.94,6610505,KMI
2014-02-12,33.95,34.14,33.71,33.83,4010278,KMI
2014-02-13,33.74,33.93,33.56,33.66,5474593,KMI
2014-02-14,33.7,33.87,33.54,33.78,4395323,KMI
2014-02-18,33.81,33.93,33.63,33.71,4523496,KMI
2014-02-19,33.7,33.77,33.08,33.15,5968638,KMI
2014-02-20,33.33,33.37,32.85,33.23,8088235,KMI
2014-02-21,33.38,33.55,33.01,33.03,6384612,KMI
2014-02-24,32.28,32.61,31.45,32.1,24357825,KMI
2014-02-25,32.27,33.115,32.21,32.89,14892716,KMI
2014-02-26,32.9,32.93,32.08,32.17,10362882,KMI
2014-02-27,32.05,32.3,31.78,31.87,10291011,KMI
2014-02-28,31.94,32.01,31.71,31.85,8645811,KMI
2014-03-03,31.72,31.78,31.49,31.64,7994322,KMI
2014-03-04,31.9,32.18,31.79,32.05,6804003,KMI
2014-03-05,32.3,32.55,32.16,32.2,6326186,KMI
2014-03-06,32.44,32.49,32.235,32.29,5284516,KMI
2014-03-07,32.43,32.47,31.97,32.0,9107904,KMI
2014-03-10,32.02,32.17,31.75,31.8,6721078,KMI
2014-03-11,31.7,31.91,31.535,31.59,10245928,KMI
2014-03-12,31.48,31.6,31.27,31.29,11107129,KMI
2014-03-13,31.31,31.48,30.93,30.96,10796613,KMI
2014-03-14,31.05,31.895,31.0,31.7,7393430,KMI
2014-03-17,31.77,31.79,31.15,31.68,6366936,KMI
2014-03-18,31.68,31.85,31.54,31.56,3639164,KMI
2014-03-19,31.63,31.67,30.98,31.06,5843662,KMI
2014-03-20,30.95,31.49,30.8114,31.48,4707987,KMI
2014-03-21,31.73,31.79,31.13,31.15,7637863,KMI
2014-03-24,31.32,31.62,31.18,31.39,4438691,KMI
2014-03-25,31.45,31.63,31.37,31.61,4612869,KMI
2014-03-26,31.69,32.03,31.68,31.84,6137064,KMI
2014-03-27,31.84,32.391,31.76,32.3,5989588,KMI
2014-03-28,32.46,32.48,32.04,32.14,4773011,KMI
2014-03-31,32.24,32.59,32.04,32.49,4057452,KMI
2014-04-01,32.6,32.89,32.38,32.88,4153345,KMI
2014-04-02,32.83,32.89,32.67,32.81,3101249,KMI
2014-04-03,32.94,33.01,32.79,32.96,3221576,KMI
2014-04-04,33.11,33.41,32.9,33.02,4207717,KMI
2014-04-07,32.98,33.0,32.21,32.24,5076215,KMI
2014-04-08,32.32,33.08,32.24,33.05,5535126,KMI
2014-04-09,33.08,33.09,32.55,32.92,8765691,KMI
2014-04-10,32.92,33.25,32.53,32.68,4469833,KMI
2014-04-11,32.63,32.85,32.21,32.29,4518065,KMI
2014-04-14,32.69,32.69,32.24,32.44,4283837,KMI
2014-04-15,32.39,32.93,32.303,32.9,5423398,KMI
2014-04-16,33.1,33.3501,33.01,33.31,5409824,KMI
2014-04-17,32.61,33.95,32.52,33.77,9640056,KMI
2014-04-21,33.91,33.98,33.15,33.4,5303883,KMI
2014-04-22,33.44,33.59,33.16,33.45,4672841,KMI
2014-04-23,33.55,33.98,33.48,33.61,5404196,KMI
2014-04-24,33.72,33.89,33.6,33.68,5201860,KMI
2014-04-25,33.69,33.69,33.0,33.0,7112823,KMI
2014-04-28,32.72,32.94,32.26,32.38,6946077,KMI
2014-04-29,32.63,33.2,32.5,33.02,5545941,KMI
2014-04-30,32.93,32.95,32.59,32.66,4696936,KMI
2014-05-01,32.71,32.77,32.3,32.6,5955723,KMI
2014-05-02,32.59,32.88,32.55,32.72,5151383,KMI
2014-05-05,32.55,32.86,32.55,32.74,3949020,KMI
2014-05-06,32.87,32.93,32.38,32.55,6673017,KMI
2014-05-07,32.71,32.86,32.57,32.78,4042636,KMI
2014-05-08,32.78,33.05,32.44,32.52,4613955,KMI
2014-05-09,32.5,32.62,32.1,32.15,4493332,KMI
2014-05-12,32.36,32.56,32.1,32.38,5592401,KMI
2014-05-13,32.41,32.52,32.29,32.44,4153075,KMI
2014-05-14,32.55,33.36,32.52,33.17,5335151,KMI
2014-05-15,33.75,33.83,33.01,33.45,10398617,KMI
2014-05-16,33.5,33.7,33.3,33.45,10347649,KMI
2014-05-19,33.39,33.52,33.13,33.32,7084095,KMI
2014-05-20,33.32,33.41,33.15,33.25,5729392,KMI
2014-05-21,33.3,33.49,33.23,33.44,3863226,KMI
2014-05-22,33.48,33.95,33.48,33.77,4875466,KMI
2014-05-23,33.98,33.98,33.49,33.68,3851891,KMI
2014-05-27,33.75,33.81,33.51,33.6,3855747,KMI
2014-05-28,33.72,33.77,33.29,33.59,10312691,KMI
2014-05-29,33.66,33.74,33.48,33.6,4361357,KMI
2014-05-30,33.5,33.54,33.265,33.39,8651610,KMI
2014-06-02,33.45,33.8,33.325,33.72,4220413,KMI
2014-06-03,33.68,33.89,33.55,33.82,6188910,KMI
2014-06-04,33.93,34.27,33.8297,34.05,5532533,KMI
2014-06-05,34.21,34.76,34.15,34.62,5876339,KMI
2014-06-06,34.87,35.28,34.7,35.08,5741328,KMI
2014-06-09,35.1,35.39,34.96,35.06,4041490,KMI
2014-06-10,34.97,35.19,34.9,35.07,3965859,KMI
2014-06-11,34.96,35.05,34.81,34.9,2874003,KMI
2014-06-12,34.9,35.0,34.76,34.91,4304989,KMI
2014-06-13,34.96,35.2,34.83,35.19,3011278,KMI
2014-06-16,35.22,35.515,35.0,35.38,5432802,KMI
2014-06-17,35.38,35.48,34.95,34.97,7209576,KMI
2014-06-18,35.0,35.17,34.62,35.07,6755936,KMI
2014-06-19,35.1,35.4,34.89,35.4,7082245,KMI
2014-06-20,35.66,36.5,35.51,36.03,9455240,KMI
2014-06-23,36.04,36.04,35.71,36.01,5985427,KMI
2014-06-24,36.07,36.33,36.04,36.11,6369378,KMI
2014-06-25,35.93,36.0,35.53,35.97,6107859,KMI
2014-06-26,35.93,36.02,35.645,36.0,3003450,KMI
2014-06-27,35.97,36.2,35.9,36.04,10016291,KMI
2014-06-30,36.12,36.37,35.95,36.26,4035195,KMI
2014-07-01,36.3,36.32,35.9,36.05,6227510,KMI
2014-07-02,36.1,36.21,35.73,35.75,4721808,KMI
2014-07-03,35.9,35.97,35.54,35.65,2896314,KMI
2014-07-07,35.57,35.71,35.51,35.61,3861257,KMI
2014-07-08,35.56,35.64,35.2,35.53,3771191,KMI
2014-07-09,35.6,35.8,35.38,35.79,6420862,KMI
2014-07-10,35.5,35.78,35.36,35.68,2876936,KMI
2014-07-11,35.63,35.72,35.45,35.63,3084736,KMI
2014-07-14,35.8,36.17,35.73,35.97,2930911,KMI
2014-07-15,35.96,36.21,35.81,36.17,4175437,KMI
2014-07-16,36.15,36.94,36.01,36.91,8753899,KMI
2014-07-17,36.1,37.36,35.95,36.81,10018848,KMI
2014-07-18,36.98,37.59,36.8,37.55,7546428,KMI
2014-07-21,37.55,37.68,37.29,37.61,6287435,KMI
2014-07-22,37.75,38.05,37.63,37.65,4267779,KMI
2014-07-23,37.75,37.81,37.6,37.7,3799516,KMI
2014-07-24,37.89,37.95,37.625,37.88,5757526,KMI
2014-07-25,37.84,38.02,37.73,37.9,2874209,KMI
2014-07-28,37.95,37.95,37.55,37.79,3365537,KMI
2014-07-29,37.39,37.64,37.13,37.17,4167543,KMI
2014-07-30,37.32,37.59,36.982,37.3,4308365,KMI
2014-07-31,37.12,37.18,35.97,35.98,8244351,KMI
2014-08-01,35.61,36.35,35.3701,36.25,4080692,KMI
2014-08-04,35.61,36.35,35.3701,36.25,4080797,KMI
2014-08-05,36.07,36.16,35.5,35.54,3442462,KMI
2014-08-06,35.54,35.9199,35.41,35.56,3232948,KMI
2014-08-07,35.7,35.84,35.2,35.37,3542185,KMI
2014-08-08,35.53,36.15,35.43,36.12,3215206,KMI
2014-08-11,42.41,42.49,37.62,39.37,139982544,KMI
2014-08-12,38.94,39.2,38.08,38.73,39601056,KMI
2014-08-13,38.73,39.107,37.86,38.77,29508369,KMI
2014-08-14,39.15,39.95,38.84,39.88,26751115,KMI
2014-08-15,40.67,41.5,40.38,41.43,40444302,KMI
2014-08-18,41.16,41.28,40.835,41.14,27730847,KMI
2014-08-19,40.95,41.56,40.89,41.42,20096619,KMI
2014-08-20,41.41,41.82,41.24,41.6,13097532,KMI
2014-08-21,41.53,41.6,41.17,41.25,10361416,KMI
2014-08-22,41.16,41.18,40.62,40.81,9569757,KMI
2014-08-25,40.86,41.07,40.31,40.53,15445278,KMI
2014-08-26,40.65,40.66,39.98,40.06,10889196,KMI
2014-08-27,40.13,40.15,39.5,39.93,13834846,KMI
2014-08-28,39.8,39.91,39.6,39.77,12654918,KMI
2014-08-29,39.82,40.48,39.68,40.26,13658245,KMI
2014-09-02,40.31,40.31,39.75,39.86,9045701,KMI
2014-09-03,39.98,40.02,39.53,39.57,10088559,KMI
2014-09-04,39.57,39.59,38.87,39.05,10051696,KMI
2014-09-05,39.11,39.4,38.922,39.31,7936811,KMI
2014-09-08,39.26,39.26,38.53,38.66,8173143,KMI
2014-09-09,38.66,39.03,38.29,38.3,14335100,KMI
2014-09-10,38.33,38.48,38.2301,38.39,11401342,KMI
2014-09-11,38.23,38.45,38.07,38.35,8893593,KMI
2014-09-12,38.3,38.39,37.43,37.76,10707136,KMI
2014-09-15,37.7,37.79,37.5,37.71,8778612,KMI
2014-09-16,37.66,38.539,37.6,38.25,11788283,KMI
2014-09-17,38.27,38.435,37.94,38.13,8430574,KMI
2014-09-18,38.19,38.25,37.8,38.0,6828252,KMI
2014-09-19,38.22,38.34,37.9,37.97,13637253,KMI
2014-09-22,37.85,37.85,37.342,37.5,8138011,KMI
2014-09-23,37.72,38.31,37.66,38.21,14896949,KMI
2014-09-24,38.15,38.6,37.8,38.48,11922613,KMI
2014-09-25,38.46,38.55,37.63,37.72,10188579,KMI
2014-09-26,37.8,38.67,37.51,38.39,7823477,KMI
2014-09-29,38.18,38.59,37.9,38.53,8322648,KMI
2014-09-30,38.53,38.58,38.06,38.34,8795613,KMI
2014-10-01,38.35,38.61,38.1,38.2,9321645,KMI
2014-10-02,38.5,39.52,38.3,39.39,19068615,KMI
2014-10-03,39.48,39.595,38.8,38.86,12287863,KMI
2014-10-06,38.99,39.05,38.48,38.72,6837869,KMI
2014-10-07,38.56,39.035,38.23,38.25,8353134,KMI
2014-10-08,38.22,38.335,37.37,38.26,13280439,KMI
2014-10-09,38.2,38.37,36.68,36.7,15887025,KMI
2014-10-10,36.64,37.33,35.63,36.47,18427451,KMI
2014-10-13,36.49,37.16,35.43,35.5,14891758,KMI
2014-10-14,35.51,35.87,33.46,34.5,30043929,KMI
2014-10-15,33.94,35.6167,33.25,35.29,23249403,KMI
2014-10-16,34.7,37.305,34.52,36.82,30303955,KMI
2014-10-17,37.32,37.87,36.37,36.81,16617750,KMI
2014-10-20,36.95,37.59,36.82,37.57,8710222,KMI
2014-10-21,37.98,38.36,37.68,38.31,15430101,KMI
2014-10-22,38.34,38.8,37.89,37.92,16867333,KMI
2014-10-23,38.68,39.21,38.41,38.68,14333604,KMI
2014-10-24,38.72,39.105,38.26,39.03,11025438,KMI
2014-10-27,38.91,39.08,38.5,38.93,9966922,KMI
2014-10-28,39.19,39.26,38.75,39.17,10585180,KMI
2014-10-29,38.89,39.08,37.84,38.33,9884024,KMI
2014-10-30,38.16,38.81,38.08,38.54,9595436,KMI
2014-10-31,38.83,38.93,38.4,38.7,14157179,KMI
2014-11-03,38.72,38.92,38.38,38.5,13379133,KMI
2014-11-04,38.28,38.28,37.275,37.46,12330807,KMI
2014-11-05,37.61,38.13,37.2,38.1,12767919,KMI
2014-11-06,38.1,38.61,37.72,38.53,19672206,KMI
2014-11-07,38.5,39.0,38.42,38.75,16004064,KMI
2014-11-10,38.88,38.98,38.3534,38.5,14236357,KMI
2014-11-11,38.58,38.85,38.29,38.54,12002208,KMI
2014-11-12,38.41,38.79,38.35,38.53,16220493,KMI
2014-11-13,38.44,38.84,38.17,38.38,22025226,KMI
2014-11-14,38.42,39.56,38.35,39.37,19616250,KMI
2014-11-17,39.34,40.46,39.23,40.25,21588007,KMI
2014-11-18,40.2,40.86,40.17,40.41,20728451,KMI
2014-11-19,40.29,41.0,40.23,40.94,22296576,KMI
2014-11-20,40.66,41.45,39.91,39.92,52560835,KMI
2014-11-21,40.08,40.42,39.44,39.75,58602523,KMI
2014-11-24,40.08,41.01,39.99,40.79,29887972,KMI
2014-11-25,41.5,41.74,40.74,40.75,36331645,KMI
2014-11-26,40.86,42.41,40.66,42.32,251563883,KMI
2014-11-28,41.38,42.35,41.01,41.35,38714200,KMI
2014-12-01,41.15,41.35,39.91,40.94,63805632,KMI
2014-12-02,40.82,41.8,40.54,41.62,32261702,KMI
2014-12-03,41.67,42.16,41.5,41.83,58148454,KMI
2014-12-04,41.56,41.8,41.0101,41.46,39244252,KMI
2014-12-05,41.91,41.91,41.08,41.12,37490766,KMI
2014-12-08,40.98,41.08,39.5,39.84,31483969,KMI
2014-12-09,39.55,40.79,39.42,40.65,27811141,KMI
2014-12-10,40.22,40.23,39.215,39.44,27681623,KMI
2014-12-11,39.52,40.22,39.52,39.88,24181191,KMI
2014-12-12,39.29,39.86,38.875,39.17,21666360,KMI
2014-12-15,39.37,39.85,38.1,38.28,24830527,KMI
2014-12-16,37.87,39.09,37.06,38.07,27586407,KMI
2014-12-17,38.43,39.99,38.36,39.89,23025344,KMI
2014-12-18,40.56,40.75,39.56,40.56,21714624,KMI
2014-12-19,40.95,41.75,40.69,41.63,52574885,KMI
2014-12-22,40.59,41.575,40.5,41.55,16284328,KMI
2014-12-23,41.83,41.97,41.62,41.91,12496891,KMI
2014-12-24,41.89,42.09,41.67,42.01,5083674,KMI
2014-12-26,42.06,42.805,42.0401,42.7,11263985,KMI
2014-12-29,42.69,43.18,42.6,43.01,13006005,KMI
2014-12-30,43.0,43.1789,42.435,42.5,10105903,KMI
2014-12-31,42.64,42.88,42.21,42.31,8255656,KMI
2015-01-02,42.44,42.87,42.27,42.81,8662289,KMI
2015-01-05,42.32,42.69,41.42,41.65,15811108,KMI
2015-01-06,41.25,41.55,40.22,40.83,20023006,KMI
2015-01-07,41.08,41.65,40.97,41.37,12045879,KMI
2015-01-08,41.54,42.6,41.47,42.34,15461199,KMI
2015-01-09,42.41,42.5,41.53,41.81,10290542,KMI
2015-01-12,41.6,42.0,41.15,41.61,12522865,KMI
2015-01-13,41.61,41.9243,40.57,40.89,14166540,KMI
2015-01-14,40.43,41.28,40.2174,41.22,13330471,KMI
2015-01-15,41.59,41.71,40.6,40.77,10391816,KMI
2015-01-16,40.86,41.58,40.72,41.53,8760796,KMI
2015-01-20,41.79,41.91,41.25,41.82,8786193,KMI
2015-01-21,41.95,42.18,41.82,42.0,10657602,KMI
2015-01-22,42.38,42.93,41.71,42.08,16916386,KMI
2015-01-23,42.5,42.54,41.97,42.27,11256384,KMI
2015-01-26,42.59,42.65,42.01,42.27,9304898,KMI
2015-01-27,42.17,42.5,42.15,42.43,9409799,KMI
2015-01-28,42.47,42.5,41.21,41.36,14269521,KMI
2015-01-29,41.01,41.03,39.95,40.71,14249851,KMI
2015-01-30,40.32,41.52,40.2,41.05,14652693,KMI
2015-02-02,41.36,41.69,40.3409,41.62,13584524,KMI
2015-02-03,41.91,41.97,41.17,41.48,15759897,KMI
2015-02-04,41.26,41.33,40.7,40.8,12786318,KMI
2015-02-05,41.3,41.59,41.08,41.49,9426825,KMI
2015-02-06,41.65,41.74,41.285,41.41,8198999,KMI
2015-02-09,41.43,41.6,40.985,41.2,8192301,KMI
2015-02-10,41.3,41.58,41.0,41.55,7945548,KMI
2015-02-11,41.38,41.65,41.0,41.21,8115394,KMI
2015-02-12,41.56,41.82,41.335,41.76,8276879,KMI
2015-02-13,41.92,41.99,41.7,41.97,8533143,KMI
2015-02-17,41.98,42.25,41.76,42.1,9040642,KMI
2015-02-18,41.84,42.22,41.8,42.18,7872355,KMI
2015-02-19,41.77,42.13,41.77,42.01,7892556,KMI
2015-02-20,41.88,42.025,41.58,41.87,9709989,KMI
2015-02-23,41.72,42.03,41.62,42.03,7653290,KMI
2015-02-24,42.03,42.33,41.86,42.17,7879355,KMI
2015-02-25,42.17,42.31,42.02,42.11,7227005,KMI
2015-02-26,42.0,42.03,41.015,41.22,10869232,KMI
2015-02-27,41.23,41.37,40.81,41.01,10644276,KMI
2015-03-02,41.02,41.28,40.77,40.83,10911286,KMI
2015-03-03,40.95,41.2,40.525,41.09,7825982,KMI
2015-03-04,41.01,41.07,40.69,41.04,7788148,KMI
2015-03-05,40.93,41.19,40.785,40.84,5595075,KMI
2015-03-06,40.64,40.76,40.25,40.41,8754933,KMI
2015-03-09,40.31,40.53,40.03,40.09,9103781,KMI
2015-03-10,39.85,40.25,39.68,40.09,9492568,KMI
2015-03-11,40.02,40.1,39.7,39.81,8420923,KMI
2015-03-12,39.93,39.93,39.56,39.77,7540809,KMI
2015-03-13,39.54,39.9553,39.45,39.92,8330668,KMI
2015-03-16,39.78,40.755,39.72,40.62,11276998,KMI
2015-03-17,40.61,40.88,40.27,40.83,10133171,KMI
2015-03-18,40.98,41.82,40.77,41.56,12009995,KMI
2015-03-19,41.48,41.66,41.2647,41.53,8100076,KMI
2015-03-20,41.52,42.12,41.49,42.12,21224803,KMI
2015-03-23,42.02,42.3,41.75,42.15,8867871,KMI
2015-03-24,42.21,42.25,41.2,41.22,9430466,KMI
2015-03-25,41.5,41.68,41.12,41.13,9229059,KMI
2015-03-26,41.5,41.59,41.1,41.28,6586581,KMI
2015-03-27,41.21,41.58,41.12,41.27,7034100,KMI
2015-03-30,41.96,42.21,41.765,42.07,11577822,KMI
2015-03-31,41.88,42.285,41.72,42.06,10712741,KMI
2015-04-01,42.45,42.45,41.86,41.92,8302160,KMI
2015-04-02,41.81,42.0,41.5633,41.72,6200287,KMI
2015-04-06,41.71,42.15,41.59,41.97,5481993,KMI
2015-04-07,41.98,42.21,41.886,41.99,6913033,KMI
2015-04-08,41.81,42.38,41.755,42.05,7602880,KMI
2015-04-09,41.96,42.35,41.92,42.34,7730475,KMI
2015-04-10,42.36,42.95,42.25,42.93,12245527,KMI
2015-04-13,42.92,43.105,42.84,42.98,10172180,KMI
2015-04-14,42.97,43.1,42.84,43.01,8755773,KMI
2015-04-15,43.04,43.51,43.04,43.43,12075816,KMI
2015-04-16,43.32,44.09,43.025,43.68,15156208,KMI
2015-04-17,43.4,44.0,43.32,43.9,13205692,KMI
2015-04-20,44.02,44.4,43.49,43.71,11344771,KMI
2015-04-21,43.76,44.048,43.56,43.61,7973127,KMI
2015-04-22,43.76,44.2,43.4,44.07,7393230,KMI
2015-04-23,44.15,44.67,44.1,44.57,11688281,KMI
2015-04-24,44.71,44.71,44.21,44.34,6702770,KMI
2015-04-27,44.45,44.52,43.91,44.11,8314825,KMI
2015-04-28,43.6,43.7,43.08,43.2,10311705,KMI
2015-04-29,43.15,43.22,42.77,43.07,9974289,KMI
2015-04-30,43.17,43.19,42.72,42.95,9123854,KMI
2015-05-01,43.01,43.15,42.75,43.13,6668314,KMI
2015-05-04,43.24,43.34,42.81,42.83,6317037,KMI
2015-05-05,42.96,42.99,42.57,42.65,5769908,KMI
2015-05-06,42.81,42.94,42.51,42.67,6358288,KMI
2015-05-07,42.52,43.03,42.3,42.66,7628846,KMI
2015-05-08,42.84,43.06,42.72,43.03,6884324,KMI
2015-05-11,42.99,43.0,42.43,42.64,5453390,KMI
2015-05-12,42.49,42.83,42.27,42.7,7106777,KMI
2015-05-13,42.84,42.91,41.94,42.16,11285889,KMI
2015-05-14,42.27,42.5,42.07,42.14,6944314,KMI
2015-05-15,42.31,42.65,42.22,42.62,9122090,KMI
2015-05-18,42.63,42.91,42.5,42.83,6951814,KMI
2015-05-19,42.72,42.99,42.64,42.86,5859306,KMI
2015-05-20,42.87,42.87,42.38,42.59,6005046,KMI
2015-05-21,42.72,42.88,42.5,42.66,5862539,KMI
2015-05-22,42.35,42.86,42.25,42.69,5626848,KMI
2015-05-26,42.5,42.5,41.94,42.09,7409404,KMI
2015-05-27,42.02,42.141,41.81,41.99,8585350,KMI
2015-05-28,41.81,41.84,41.51,41.62,9250265,KMI
2015-05-29,41.48,41.735,41.415,41.49,9531679,KMI
2015-06-01,41.37,41.47,41.12,41.29,8953575,KMI
2015-06-02,41.33,41.4253,40.92,41.29,8267568,KMI
2015-06-03,41.19,41.19,40.745,40.87,9184373,KMI
2015-06-04,40.6,40.79,40.09,40.1,14621440,KMI
2015-06-05,40.08,40.76,39.77,40.4,12104285,KMI
2015-06-08,40.24,40.69,40.125,40.2,6453253,KMI
2015-06-09,40.06,40.395,40.02,40.24,7012171,KMI
2015-06-10,40.49,40.52,40.16,40.23,8036629,KMI
2015-06-11,40.17,40.18,39.75,39.78,11938190,KMI
2015-06-12,38.91,39.42,38.33,38.92,27761565,KMI
2015-06-15,38.39,39.605,38.39,39.36,15535631,KMI
2015-06-16,39.46,39.7084,39.1,39.49,11661004,KMI
2015-06-17,39.68,39.74,39.23,39.52,12392979,KMI
2015-06-18,39.64,40.25,39.44,40.08,15194289,KMI
2015-06-19,39.91,39.96,39.51,39.54,16779670,KMI
2015-06-22,39.8,40.28,39.54,39.65,15374599,KMI
2015-06-23,39.71,39.805,39.36,39.43,10056158,KMI
2015-06-24,39.42,39.68,39.25,39.45,10459509,KMI
2015-06-25,39.5,39.6,38.92,38.98,9188066,KMI
2015-06-26,38.88,39.3,38.56,38.96,35917876,KMI
2015-06-29,38.74,39.11,38.33,38.36,12289459,KMI
2015-06-30,38.62,38.7,38.35,38.39,10812448,KMI
2015-07-01,38.45,38.52,37.74,37.98,10625002,KMI
2015-07-02,38.43,38.5,37.9175,38.03,8738957,KMI
2015-07-06,37.62,37.9,37.19,37.5,9553625,KMI
2015-07-07,37.54,37.8373,37.1,37.74,12956919,KMI
2015-07-08,37.66,37.88,37.16,37.3,10496651,KMI
2015-07-09,37.54,37.915,37.48,37.5,9087113,KMI
2015-07-10,37.65,38.17,37.61,38.09,8792392,KMI
2015-07-13,38.28,38.575,38.041,38.19,10243343,KMI
2015-07-14,37.87,38.39,37.8,38.02,10260573,KMI
2015-07-15,37.9,38.22,37.48,37.58,10426813,KMI
2015-07-16,37.84,38.02,37.24,37.4,13587632,KMI
2015-07-17,37.21,37.25,36.45,36.89,13944494,KMI
2015-07-20,36.88,36.89,36.25,36.3,12922680,KMI
2015-07-21,36.24,36.24,35.56,35.84,17693129,KMI
2015-07-22,35.72,35.83,35.25,35.36,15381008,KMI
2015-07-23,35.31,35.5,34.65,34.95,16306965,KMI
2015-07-24,34.97,35.26,34.76,34.85,13054284,KMI
2015-07-27,34.65,35.41,34.12,35.22,18827745,KMI
2015-07-28,35.51,35.92,35.13,35.57,17220805,KMI
2015-07-29,34.9,35.28,34.59,35.24,19895320,KMI
2015-07-30,35.27,35.39,34.89,35.03,12778514,KMI
2015-07-31,34.87,35.1492,34.5738,34.64,14217882,KMI
2015-08-03,34.35,34.38,33.71,33.75,19066462,KMI
2015-08-04,33.89,34.02,33.45,33.66,12619264,KMI
2015-08-05,33.78,34.09,32.19,32.24,25141194,KMI
2015-08-06,32.01,32.74,31.09,32.69,24389887,KMI
2015-08-07,32.53,32.82,32.06,32.14,13378192,KMI
2015-08-10,32.23,32.62,32.15,32.5,16658866,KMI
2015-08-11,32.28,32.95,32.06,32.89,15593028,KMI
2015-08-12,32.59,34.06,32.59,33.85,21248285,KMI
2015-08-13,33.81,33.87,32.97,33.14,11537895,KMI
2015-08-14,34.26,34.3,33.85,33.96,17777147,KMI
2015-08-17,34.01,34.81,33.96,34.36,15873007,KMI
2015-08-18,34.43,34.44,33.71,33.94,11529987,KMI
2015-08-19,33.81,33.98,33.17,33.58,13184361,KMI
2015-08-20,33.35,33.49,32.69,32.69,13786249,KMI
2015-08-21,32.5,32.75,31.79,31.79,17683642,KMI
2015-08-24,29.55,31.445,28.5,30.28,21738007,KMI
2015-08-25,31.5,31.54,29.93,29.93,17602157,KMI
2015-08-26,30.27,30.91,29.86,30.79,16906290,KMI
2015-08-27,31.38,32.17,31.1,32.0,18991715,KMI
2015-08-28,32.0,33.07,32.0,32.63,16668080,KMI
2015-08-31,32.44,32.8299,31.725,32.41,19084637,KMI
2015-09-01,31.82,32.09,31.07,31.39,17001524,KMI
2015-09-02,31.65,31.77,30.7501,31.31,13794325,KMI
2015-09-03,31.47,31.79,30.91,31.08,12123136,KMI
2015-09-04,30.78,31.03,30.6,30.77,12082506,KMI
2015-09-08,31.04,31.21,30.661,31.09,13803624,KMI
2015-09-09,31.34,31.53,30.6,30.64,11298645,KMI
2015-09-10,30.74,30.93,30.335,30.5,11384753,KMI
2015-09-11,30.26,30.3,29.81,30.1,13886571,KMI
2015-09-14,29.99,30.17,29.7,29.86,9674122,KMI
2015-09-15,29.86,30.22,29.86,30.19,10595434,KMI
2015-09-16,30.38,30.785,30.31,30.69,14039866,KMI
2015-09-17,30.75,31.28,30.56,30.83,15865728,KMI
2015-09-18,30.41,30.88,30.3,30.38,30589803,KMI
2015-09-21,30.51,30.87,30.3431,30.67,9636814,KMI
2015-09-22,30.31,30.635,29.95,30.11,9837594,KMI
2015-09-23,30.18,30.25,29.05,29.06,13009847,KMI
2015-09-24,29.01,29.39,28.36,29.34,24926570,KMI
2015-09-25,29.61,29.68,29.115,29.42,13195262,KMI
2015-09-28,29.17,29.26,27.54,27.55,21313198,KMI
2015-09-29,27.63,27.81,25.81,26.16,31528603,KMI
2015-09-30,26.97,27.73,26.4533,27.68,28022275,KMI
2015-10-01,28.22,28.42,27.69,28.13,17190727,KMI
2015-10-02,27.89,29.64,27.76,29.63,21982664,KMI
2015-10-05,30.01,31.09,29.95,30.95,20112709,KMI
2015-10-06,30.99,31.845,30.93,31.78,16970339,KMI
2015-10-07,32.04,32.74,31.52,32.14,20814527,KMI
2015-10-08,32.15,32.89,31.79,32.68,13559612,KMI
2015-10-09,32.78,32.87,32.06,32.35,11714216,KMI
2015-10-12,32.43,32.48,31.805,32.29,10832410,KMI
2015-10-13,32.03,32.28,31.45,31.48,11646833,KMI
2015-10-14,31.42,31.81,31.19,31.73,10165469,KMI
2015-10-15,31.86,32.32,31.181,32.23,8701456,KMI
2015-10-16,32.57,32.79,31.78,32.21,9741788,KMI
2015-10-19,31.68,32.11,31.135,31.72,11211210,KMI
2015-10-20,31.5,32.04,31.32,31.93,9148107,KMI
2015-10-21,31.94,32.2,31.31,31.42,12116600,KMI
2015-10-22,29.64,30.32,28.92,29.75,42030312,KMI
2015-10-23,29.71,29.75,28.96,29.23,19729339,KMI
2015-10-26,28.07,28.54,27.48,27.56,41037486,KMI
2015-10-27,27.3,27.52,26.96,27.28,28020035,KMI
2015-10-28,27.35,27.8,27.27,27.74,23600051,KMI
2015-10-29,27.25,27.55,27.07,27.2,15677070,KMI
2015-10-30,27.34,27.4899,26.6,27.35,19809227,KMI
2015-11-02,26.36,27.12,26.28,26.62,26276220,KMI
2015-11-03,26.66,27.78,26.43,27.51,20129943,KMI
2015-11-04,27.52,27.64,26.45,26.81,22767459,KMI
2015-11-05,26.8,27.0,25.57,25.91,23001095,KMI
2015-11-06,25.66,26.09,25.2,26.06,23294598,KMI
2015-11-09,26.14,26.3,25.4,25.56,15609741,KMI
2015-11-10,25.55,25.7554,25.31,25.45,13289326,KMI
2015-11-11,25.41,25.48,24.23,24.4,24793094,KMI
2015-11-12,24.15,24.15,23.39,23.46,26245111,KMI
2015-11-13,23.45,23.81,22.57,23.35,26398742,KMI
2015-11-16,23.35,24.065,23.305,24.03,20676075,KMI
2015-11-17,24.05,24.07,23.11,23.36,18029889,KMI
2015-11-18,23.48,24.33,23.47,24.3,25328828,KMI
2015-11-19,24.2,24.31,23.46,23.66,16080979,KMI
2015-11-20,23.7,23.91,23.35,23.39,19739905,KMI
2015-11-23,23.48,24.09,23.275,23.67,17791022,KMI
2015-11-24,23.69,24.43,23.62,24.41,24222203,KMI
2015-11-25,24.3,24.6199,24.0,24.1,15940227,KMI
2015-11-27,23.98,24.09,23.8,23.87,7419657,KMI
2015-11-30,23.82,23.99,23.51,23.57,21295130,KMI
2015-12-01,23.6,23.62,22.36,22.42,29355602,KMI
2015-12-02,22.18,22.19,20.39,20.66,67556579,KMI
2015-12-03,20.61,20.66,19.14,19.26,73717276,KMI
2015-12-04,18.91,19.0,16.56,16.82,153024495,KMI
2015-12-07,15.66,16.59,15.13,16.42,137200173,KMI
2015-12-08,15.29,16.16,15.06,15.72,159174852,KMI
2015-12-09,16.03,17.35,15.9,16.81,196318067,KMI
2015-12-10,16.55,17.45,16.5,17.01,77769270,KMI
2015-12-11,16.48,17.08,16.03,16.66,85326140,KMI
2015-12-14,16.31,16.485,15.5,16.0,70692884,KMI
2015-12-15,16.1,16.47,15.81,15.84,46945298,KMI
2015-12-16,15.73,16.22,15.64,15.94,41548582,KMI
2015-12-17,15.86,15.94,15.11,15.37,42606067,KMI
2015-12-18,15.37,15.6018,15.01,15.14,59706528,KMI
2015-12-21,15.07,15.18,14.22,15.14,42261482,KMI
2015-12-22,15.03,15.92,15.03,15.32,34631228,KMI
2015-12-23,15.57,16.59,15.52,16.41,49429337,KMI
2015-12-24,16.36,16.66,15.921,16.08,16650569,KMI
2015-12-28,15.79,15.83,15.16,15.26,28998321,KMI
2015-12-29,15.47,15.75,14.91,15.1,31517823,KMI
2015-12-30,14.6,15.15,14.47,14.54,35201582,KMI
2015-12-31,14.4,15.045,14.395,14.92,30263072,KMI
2016-01-04,14.89,15.5,14.83,15.27,33649598,KMI
2016-01-05,15.35,15.65,14.99,15.58,29113929,KMI
2016-01-06,15.16,15.28,14.62,14.77,28462612,KMI
2016-01-07,14.46,14.8632,14.13,14.25,27846822,KMI
2016-01-08,14.52,15.05,14.16,14.77,29610992,KMI
2016-01-11,14.87,14.92,13.9,14.16,31358954,KMI
2016-01-12,14.31,14.61,12.93,13.6,46923148,KMI
2016-01-13,13.81,14.09,12.75,12.95,41765424,KMI
2016-01-14,13.06,14.05,12.95,13.98,37319026,KMI
2016-01-15,13.06,13.55,12.78,13.0,41974699,KMI
2016-01-19,13.17,13.415,12.21,12.55,34748929,KMI
2016-01-20,12.05,12.26,11.2,12.01,49810425,KMI
2016-01-21,12.83,14.62,12.47,13.88,69707230,KMI
2016-01-22,14.92,15.82,14.65,15.34,62530767,KMI
2016-01-25,15.14,15.735,14.18,14.19,36429253,KMI
2016-01-26,14.4,15.16,14.1,14.97,31242906,KMI
2016-01-27,14.69,15.3,14.07,14.22,39059218,KMI
2016-01-28,15.17,15.7,14.89,15.29,44750744,KMI
2016-01-29,15.57,16.47,15.48,16.45,44148220,KMI
2016-02-01,15.97,16.05,14.91,15.19,39813667,KMI
2016-02-02,14.76,14.87,14.4,14.65,29444027,KMI
2016-02-03,14.87,15.65,14.31,15.61,30033525,KMI
2016-02-04,15.7,16.2,15.32,15.66,31668453,KMI
2016-02-05,15.43,15.71,15.04,15.66,22066491,KMI
2016-02-08,14.94,15.12,13.99,14.92,39388656,KMI
2016-02-09,14.6,15.4,14.19,14.61,26664177,KMI
2016-02-10,14.56,15.09,14.03,14.6,22830532,KMI
2016-02-11,14.06,14.55,13.26,13.96,34935590,KMI
2016-02-12,14.25,14.97,14.23,14.96,21842136,KMI
2016-02-16,15.54,15.8,15.3399,15.62,26860792,KMI
2016-02-17,17.46,17.62,16.77,17.18,56675110,KMI
2016-02-18,17.78,17.95,17.07,17.89,38347198,KMI
2016-02-19,17.61,17.61,17.02,17.37,27373592,KMI
2016-02-22,17.92,18.14,17.65,17.9,25510466,KMI
2016-02-23,17.8,17.9,17.35,17.42,19113202,KMI
2016-02-24,16.96,17.77,16.72,17.71,20362937,KMI
2016-02-25,17.46,17.91,17.23,17.75,17649951,KMI
2016-02-26,18.12,18.21,17.71,17.76,19703250,KMI
2016-02-29,17.98,18.48,17.82,18.09,25549793,KMI
2016-03-01,18.28,18.3,17.81,18.11,19100426,KMI
2016-03-02,18.05,18.7,17.82,18.62,25913832,KMI
2016-03-03,18.58,19.0,18.35,18.9,30061855,KMI
2016-03-04,19.08,19.315,18.07,18.52,32679624,KMI
2016-03-07,18.58,18.925,18.5,18.79,26735721,KMI
2016-03-08,18.63,18.69,17.8,17.8,22986867,KMI
2016-03-09,18.08,18.5199,17.88,17.99,19378923,KMI
2016-03-10,18.1,18.1,17.35,17.71,29243658,KMI
2016-03-11,18.05,19.01,18.05,18.62,28257969,KMI
2016-03-14,18.38,18.84,18.19,18.74,19145246,KMI
2016-03-15,18.53,18.56,17.67,18.07,17543235,KMI
2016-03-16,18.22,19.01,18.2,18.89,24480859,KMI
2016-03-17,19.04,19.109,18.78,18.84,18208515,KMI
2016-03-18,19.2,19.2,18.55,18.73,29933338,KMI
2016-03-21,18.71,18.77,18.185,18.36,14001752,KMI
2016-03-22,18.21,18.65,18.21,18.5,16667070,KMI
2016-03-23,18.47,18.63,17.71,17.75,21831871,KMI
2016-03-24,17.36,18.09,17.0,18.09,22244137,KMI
2016-03-28,18.11,18.13,17.59,17.81,11399896,KMI
2016-03-29,17.53,17.77,17.19,17.65,19568022,KMI
2016-03-30,17.94,18.18,17.8404,17.86,23309002,KMI
2016-03-31,17.75,17.97,17.51,17.86,20078209,KMI
2016-04-01,17.41,17.515,17.05,17.31,19031370,KMI
2016-04-04,17.32,17.58,17.09,17.19,15161428,KMI
2016-04-05,17.14,17.3,16.84,17.01,17496142,KMI
2016-04-06,17.2,17.73,17.11,17.6,17201114,KMI
2016-04-07,17.49,17.805,17.44,17.53,13617507,KMI
2016-04-08,17.92,18.11,17.76,17.94,13133916,KMI
2016-04-11,18.02,18.13,17.78,17.79,11400395,KMI
2016-04-12,17.89,18.89,17.78,18.76,23881501,KMI
2016-04-13,18.87,18.87,18.43,18.56,14725135,KMI
2016-04-14,18.75,18.75,18.39,18.5,13136661,KMI
2016-04-15,18.29,18.5,18.06,18.16,14091397,KMI
2016-04-18,17.62,18.5643,17.5,18.5,15459552,KMI
2016-04-19,18.66,19.4,18.5557,19.16,26032199,KMI
2016-04-20,19.01,19.33,18.665,19.0,26881052,KMI
2016-04-21,18.95,19.04,18.1,18.16,26426900,KMI
2016-04-22,18.28,18.41,18.06,18.12,18536698,KMI
2016-04-25,18.1,18.11,17.4,17.49,25534626,KMI
2016-04-26,17.73,17.99,17.545,17.9,15974630,KMI
2016-04-27,18.06,18.68,17.98,18.29,20835250,KMI
2016-04-28,18.1,18.13,17.58,17.66,17479499,KMI
2016-04-29,17.74,18.03,17.43,17.76,14697110,KMI
2016-05-02,17.73,17.76,17.3,17.59,12943624,KMI
2016-05-03,17.28,17.4,16.9536,17.26,15165244,KMI
2016-05-04,17.25,17.47,16.85,17.15,15054942,KMI
2016-05-05,17.4,17.69,17.03,17.14,14153992,KMI
2016-05-06,16.99,17.35,16.83,16.85,17014139,KMI
2016-05-09,16.85,17.05,16.63,17.01,17470805,KMI
2016-05-10,17.09,17.39,17.0,17.18,13452272,KMI
2016-05-11,17.12,17.28,16.84,17.06,14618035,KMI
2016-05-12,17.25,17.34,16.915,17.03,12697785,KMI
2016-05-13,16.94,17.37,16.93,17.13,11019450,KMI
2016-05-16,17.34,17.4844,17.09,17.22,15454611,KMI
2016-05-17,17.27,17.96,17.1199,17.67,23088229,KMI
2016-05-18,17.65,17.72,16.91,17.04,17693832,KMI
2016-05-19,16.93,17.37,16.82,17.26,13079431,KMI
2016-05-20,17.41,17.83,17.32,17.75,15428893,KMI
2016-05-23,17.53,17.73,17.41,17.43,11063769,KMI
2016-05-24,17.5,17.56,17.1241,17.32,11439307,KMI
2016-05-25,17.49,17.95,17.47,17.84,12644395,KMI
2016-05-26,18.02,18.07,17.625,17.92,17287708,KMI
2016-05-27,17.78,17.91,17.46,17.85,13028785,KMI
2016-05-31,17.86,18.25,17.85,18.08,16118959,KMI
2016-06-01,17.85,18.06,17.75,17.96,12696525,KMI
2016-06-02,17.82,18.0,17.72,17.96,9285484,KMI
2016-06-03,17.97,18.14,17.75,17.99,9299696,KMI
2016-06-06,18.15,18.63,18.14,18.57,17257999,KMI
2016-06-07,18.7,18.75,18.44,18.46,13279858,KMI
2016-06-08,18.59,18.6,18.075,18.12,13699963,KMI
2016-06-09,17.95,18.13,17.75,18.08,12851836,KMI
2016-06-10,17.85,17.94,17.47,17.51,13505425,KMI
2016-06-13,17.24,17.72,17.21,17.38,11248037,KMI
2016-06-14,17.27,17.58,17.07,17.49,11518870,KMI
2016-06-15,17.45,17.99,17.34,17.65,13433457,KMI
2016-06-16,17.43,17.655,17.09,17.6,11474419,KMI
2016-06-17,17.79,18.04,17.7,18.04,16210824,KMI
2016-06-20,18.32,18.37,18.01,18.1,16449771,KMI
2016-06-21,18.04,18.95,18.03,18.79,26358058,KMI
2016-06-22,18.8,18.92,18.42,18.51,13901505,KMI
2016-06-23,18.71,18.9,18.53,18.9,11073184,KMI
2016-06-24,17.85,18.42,17.85,17.99,26780706,KMI
2016-06-27,17.67,17.82,17.1625,17.4,21642942,KMI
2016-06-28,17.69,17.9,17.39,17.71,16841494,KMI
2016-06-29,17.9,18.75,17.85,18.53,25032121,KMI
2016-06-30,18.51,18.73,18.32,18.72,16205639,KMI
2016-07-01,18.68,18.8,18.58,18.7,14653490,KMI
2016-07-05,18.46,18.52,18.0,18.29,13259678,KMI
2016-07-06,18.16,18.31,17.95,18.29,16009780,KMI
2016-07-07,18.41,18.68,18.16,18.4,12946882,KMI
2016-07-08,18.62,18.72,18.35,18.54,13043354,KMI
2016-07-11,19.0,19.35,18.86,19.22,21657832,KMI
2016-07-12,19.5,20.07,19.4,19.81,19348868,KMI
2016-07-13,19.9,20.24,19.67,20.21,22632736,KMI
2016-07-14,20.3,21.11,20.25,20.9,32320981,KMI
2016-07-15,21.03,21.11,20.77,21.03,15261623,KMI
2016-07-18,21.0,21.9,20.86,21.76,25748050,KMI
2016-07-19,21.77,22.0,21.415,21.94,19863402,KMI
2016-07-20,21.81,22.31,21.55,22.09,27602877,KMI
2016-07-21,21.2,21.63,20.76,20.95,36364449,KMI
2016-07-22,21.03,21.37,20.85,21.22,24263354,KMI
2016-07-25,21.09,21.13,20.83,20.86,14156456,KMI
2016-07-26,20.75,21.1,20.58,20.73,14218691,KMI
2016-07-27,20.81,20.92,20.2,20.25,17863405,KMI
2016-07-28,20.13,20.29,19.9,20.22,13433240,KMI
2016-07-29,20.13,20.37,19.95,20.33,16576351,KMI
2016-08-01,20.09,20.15,19.49,19.56,18015733,KMI
2016-08-02,19.81,20.0,19.46,19.79,12871751,KMI
2016-08-03,19.85,20.13,19.6252,20.13,13474911,KMI
2016-08-04,20.07,20.25,19.85,20.12,9546864,KMI
2016-08-05,20.2,20.45,20.13,20.36,9250798,KMI
2016-08-08,20.52,21.0,20.48,20.78,10546487,KMI
2016-08-09,20.79,20.99,20.4,20.45,9651148,KMI
2016-08-10,20.59,20.96,20.4,20.46,11984226,KMI
2016-08-11,20.52,20.9,20.52,20.88,9542194,KMI
2016-08-12,20.9,21.39,20.85,21.07,13481800,KMI
2016-08-15,21.27,21.48,21.22,21.3,14321396,KMI
2016-08-16,21.38,22.08,21.27,21.78,21117862,KMI
2016-08-17,21.7,21.97,21.4601,21.75,16158406,KMI
2016-08-18,22.15,22.79,22.01,22.71,22879077,KMI
2016-08-19,22.55,22.6,22.19,22.28,10609926,KMI
2016-08-22,22.03,22.165,21.59,21.92,12892971,KMI
2016-08-23,21.96,22.32,21.92,22.09,13164839,KMI
2016-08-24,22.0,22.14,21.69,21.81,12179278,KMI
2016-08-25,21.76,21.86,21.43,21.51,12852150,KMI
2016-08-26,21.59,21.83,21.38,21.47,10852839,KMI
2016-08-29,21.39,21.8,21.23,21.77,10225439,KMI
2016-08-30,21.85,21.95,21.7,21.91,9114724,KMI
2016-08-31,21.5,21.91,21.41,21.85,13213109,KMI
2016-09-01,21.76,21.79,21.305,21.61,12442338,KMI
2016-09-02,21.8,22.04,21.73,21.92,7635626,KMI
2016-09-06,22.03,22.41,21.755,22.4,13721670,KMI
2016-09-07,22.46,22.75,22.17,22.7,13395226,KMI
2016-09-08,22.84,23.0,22.44,22.69,32143260,KMI
2016-09-09,22.48,22.48,22.12,22.12,20099741,KMI
2016-09-12,21.71,22.6,21.45,22.4,22352063,KMI
2016-09-13,22.12,22.32,21.68,21.86,17567615,KMI
2016-09-14,21.71,22.01,21.46,21.55,19026251,KMI
2016-09-15,21.67,21.915,21.54,21.56,13978018,KMI
2016-09-16,21.28,21.62,21.22,21.47,30436572,KMI
2016-09-19,21.67,22.22,21.5289,21.9,17056262,KMI
2016-09-20,21.98,22.14,21.87,21.88,14542448,KMI
2016-09-21,22.09,22.2275,21.97,22.14,17538842,KMI
2016-09-22,22.34,22.44,22.03,22.11,13129624,KMI
2016-09-23,22.04,22.47,21.87,21.94,15729138,KMI
2016-09-26,22.0,22.36,21.71,21.78,11506778,KMI
2016-09-27,21.6,21.9,21.43,21.83,15198117,KMI
2016-09-28,21.96,22.76,21.62,22.74,18953547,KMI
2016-09-29,22.72,23.195,22.4801,22.76,15824773,KMI
2016-09-30,22.89,23.19,22.6,23.13,15056338,KMI
2016-10-03,23.18,23.36,22.86,23.01,9525917,KMI
2016-10-04,22.668,22.945,22.21,22.26,12860899,KMI
2016-10-05,22.57,22.69,22.37,22.38,11127828,KMI
2016-10-06,22.49,22.63,22.06,22.09,11033324,KMI
2016-10-07,22.17,22.1703,21.57,21.68,15421948,KMI
2016-10-10,21.84,21.96,21.37,21.42,14998918,KMI
2016-10-11,21.35,21.38,20.79,20.82,18770425,KMI
2016-10-12,20.77,21.08,20.72,20.75,16214053,KMI
2016-10-13,20.65,20.78,20.29,20.55,22102334,KMI
2016-10-14,20.82,21.06,20.36,20.36,15661846,KMI
2016-10-17,20.36,20.57,20.14,20.19,13060446,KMI
2016-10-18,20.39,20.46,19.97,20.18,13857677,KMI
2016-10-19,20.37,20.74,20.22,20.71,25777369,KMI
2016-10-20,21.4,21.45,20.9,21.19,32863605,KMI
2016-10-21,21.06,21.1675,20.57,21.11,23122112,KMI
2016-10-24,21.3,21.64,21.12,21.62,19785143,KMI
2016-10-25,21.67,21.73,21.29,21.32,17869638,KMI
2016-10-26,21.15,21.62,20.95,21.49,14410254,KMI
2016-10-27,21.6,21.649,20.97,20.97,15569045,KMI
2016-10-28,20.81,20.99,20.37,20.43,19638831,KMI
2016-10-31,20.4,20.6,20.3,20.43,14300786,KMI
2016-11-01,20.62,20.65,19.96,20.2,13665073,KMI
2016-11-02,19.95,19.96,19.425,19.71,18047682,KMI
2016-11-03,19.74,19.94,19.57,19.93,11487391,KMI
2016-11-04,19.88,20.18,19.79,19.87,9441040,KMI
2016-11-07,20.07,20.315,20.02,20.17,9773353,KMI
2016-11-08,20.02,20.5,20.0,20.41,8925404,KMI
2016-11-09,20.31,21.46,20.23,21.32,24256425,KMI
2016-11-10,21.49,21.975,21.41,21.53,22993199,KMI
2016-11-11,21.7,21.765,20.48,20.65,16703735,KMI
2016-11-14,20.6,21.07,20.58,20.97,13175719,KMI
2016-11-15,21.5,21.85,21.34,21.83,15888564,KMI
2016-11-16,21.67,21.714,21.105,21.29,9342434,KMI
2016-11-17,21.45,21.61,21.335,21.38,8735987,KMI
2016-11-18,21.42,21.76,21.4,21.67,11044374,KMI
2016-11-21,21.96,22.04,21.8607,22.03,13686542,KMI
2016-11-22,22.01,22.04,21.7,21.89,13254586,KMI
2016-11-23,21.75,22.03,21.75,21.8,8195867,KMI
2016-11-25,21.8,21.83,21.58,21.81,3624877,KMI
2016-11-28,21.8,21.81,21.38,21.43,11102391,KMI
2016-11-29,21.28,21.41,21.05,21.4,12272929,KMI
2016-11-30,22.31,22.55,21.88,22.2,29390259,KMI
2016-12-01,22.4,22.45,21.45,21.49,14679858,KMI
2016-12-02,21.45,21.695,21.34,21.36,11264323,KMI
2016-12-05,21.22,21.65,21.16,21.46,15722988,KMI
2016-12-06,21.27,21.335,20.61,21.12,24964361,KMI
2016-12-07,21.16,21.29,20.94,21.29,17175223,KMI
2016-12-08,21.29,21.29,21.01,21.2,11873619,KMI
2016-12-09,21.2,21.23,21.02,21.09,12323294,KMI
2016-12-12,21.31,21.72,21.21,21.28,14886957,KMI
2016-12-13,21.38,21.44,21.06,21.34,14029614,KMI
2016-12-14,21.2,21.38,20.8,20.82,13381225,KMI
2016-12-15,20.79,21.14,20.75,21.02,13484507,KMI
2016-12-16,21.05,21.4,20.94,21.34,24514878,KMI
2016-12-19,21.3,21.35,20.96,21.01,8801641,KMI
2016-12-20,21.08,21.14,20.72,20.77,15608460,KMI
2016-12-21,20.8,21.21,20.72,21.17,15596331,KMI
2016-12-22,21.01,21.23,20.9,20.99,10226039,KMI
2016-12-23,20.93,21.21,20.81,21.13,8700604,KMI
2016-12-27,21.11,21.25,21.05,21.14,9173226,KMI
2016-12-28,21.15,21.435,20.72,20.73,12503559,KMI
2016-12-29,20.72,20.9,20.71,20.76,7704190,KMI
2016-12-30,20.71,20.82,20.62,20.71,10629302,KMI
2017-01-03,20.92,21.63,20.88,21.61,16489432,KMI
2017-01-04,21.67,21.74,21.45,21.72,8773316,KMI
2017-01-05,21.79,21.84,21.46,21.69,10612786,KMI
2017-01-06,21.71,21.91,21.58,21.81,9319312,KMI
2017-01-09,21.56,21.88,21.42,21.64,10413002,KMI
2017-01-10,21.74,21.8,21.49,21.57,14680201,KMI
2017-01-11,21.56,21.97,21.52,21.94,10211489,KMI
2017-01-12,22.0,22.22,21.7443,22.19,14238979,KMI
2017-01-13,22.09,22.49,22.0,22.42,16135560,KMI
2017-01-17,22.5,22.675,22.43,22.55,14012179,KMI
2017-01-18,22.46,22.62,22.32,22.44,14458264,KMI
2017-01-19,22.0,22.75,21.86,22.47,16315259,KMI
2017-01-20,22.73,22.94,22.36,22.49,17148888,KMI
2017-01-23,22.56,22.59,22.08,22.14,12711527,KMI
2017-01-24,22.32,22.73,22.18,22.62,12002569,KMI
2017-01-25,22.62,22.7,22.22,22.6,19065038,KMI
2017-01-26,22.64,22.75,22.4,22.42,9862823,KMI
2017-01-27,22.42,22.465,22.2,22.38,10606858,KMI
2017-01-30,22.22,22.26,21.83,21.98,11029297,KMI
2017-01-31,22.01,22.35,21.88,22.34,9147317,KMI
2017-02-01,22.48,22.555,22.05,22.23,9352841,KMI
2017-02-02,22.32,22.65,22.215,22.65,11032608,KMI
2017-02-03,22.65,23.01,22.56,22.94,10785175,KMI
2017-02-06,22.92,22.97,22.47,22.5,8540758,KMI
2017-02-07,22.4,22.54,22.0446,22.12,10529625,KMI
2017-02-08,22.02,22.43,21.82,22.41,11419051,KMI
2017-02-09,22.45,22.75,22.345,22.38,13105819,KMI
2017-02-10,22.58,22.705,22.44,22.48,20023809,KMI
2017-02-13,22.43,22.55,22.31,22.55,10190380,KMI
2017-02-14,22.61,22.64,22.385,22.54,8569896,KMI
2017-02-15,22.41,22.49,22.21,22.27,11872662,KMI
2017-02-16,22.28,22.28,21.75,21.79,17715717,KMI
2017-02-17,21.75,21.89,21.58,21.77,14646566,KMI
2017-02-21,21.82,22.1,21.79,21.99,10145536,KMI
2017-02-22,21.8,21.85,21.46,21.51,10998594,KMI
2017-02-23,21.74,21.8,21.45,21.54,11906548,KMI
2017-02-24,21.4,21.53,21.12,21.24,12515520,KMI
2017-02-27,21.31,21.45,21.2,21.4,11047845,KMI
2017-02-28,21.29,21.44,21.21,21.31,9969400,KMI
2017-03-01,21.51,21.95,21.41,21.77,11848137,KMI
2017-03-02,21.56,21.91,21.53,21.85,8926796,KMI
2017-03-03,21.85,21.98,21.65,21.75,8533973,KMI
2017-03-06,21.69,21.86,21.54,21.76,7829728,KMI
2017-03-07,21.76,21.8,21.56,21.63,9535453,KMI
2017-03-08,21.62,21.96,21.19,21.29,18117878,KMI
2017-03-09,21.14,21.37,20.82,21.27,12122894,KMI
2017-03-10,21.4,21.6,21.3,21.5,10855908,KMI
2017-03-13,21.45,21.66,21.4121,21.51,8594433,KMI
2017-03-14,21.22,21.29,20.95,21.04,9545594,KMI
2017-03-15,21.3,21.71,21.195,21.66,11011115,KMI
2017-03-16,21.66,21.7,21.36,21.56,7700444,KMI
2017-03-17,21.61,21.74,21.26,21.28,14405548,KMI
2017-03-20,21.1,21.23,20.99,21.19,10023893,KMI
2017-03-21,21.25,21.42,20.74,20.94,16276832,KMI
2017-03-22,20.92,21.155,20.71,20.98,12288223,KMI
2017-03-23,21.02,21.26,20.98,21.15,10778064,KMI
2017-03-24,21.15,21.44,21.09,21.15,10210018,KMI
2017-03-27,20.97,21.14,20.86,21.03,8337076,KMI
2017-03-28,21.13,21.45,21.05,21.42,9820911,KMI
2017-03-29,21.35,21.495,21.215,21.41,12615115,KMI
2017-03-30,21.49,21.69,21.38,21.43,14187889,KMI
2017-03-31,21.41,21.77,21.35,21.74,13907483,KMI
2017-04-03,21.74,21.82,21.32,21.59,7552989,KMI
2017-04-04,21.66,21.68,21.42,21.64,7458293,KMI
2017-04-05,21.79,21.915,21.45,21.47,9573518,KMI
2017-04-06,21.56,21.875,21.44,21.75,11314937,KMI
2017-04-07,21.75,21.83,21.53,21.56,8390489,KMI
2017-04-10,21.65,21.85,21.63,21.75,7664032,KMI
2017-04-11,21.72,21.73,21.455,21.61,8441461,KMI
2017-04-12,21.64,21.73,21.49,21.66,9605198,KMI
2017-04-13,21.67,21.85,21.35,21.39,9865276,KMI
2017-04-17,21.4,21.49,21.32,21.37,7357694,KMI
2017-04-18,21.22,21.4,21.16,21.16,16576429,KMI
2017-04-19,21.17,21.2946,20.91,20.98,11856227,KMI
2017-04-20,20.89,21.18,20.56,20.72,20558922,KMI
2017-04-21,20.73,20.75,20.22,20.27,18141527,KMI
2017-04-24,20.44,20.66,20.38,20.63,13383563,KMI
2017-04-25,20.62,20.95,20.46,20.9,11542330,KMI
2017-04-26,20.82,21.22,20.8,20.92,10691676,KMI
2017-04-27,20.65,20.831,20.51,20.62,8616503,KMI
2017-04-28,20.73,20.74,20.53,20.63,10316615,KMI
2017-05-01,20.61,20.67,20.48,20.54,8000881,KMI
2017-05-02,20.59,20.72,20.43,20.45,9383603,KMI
2017-05-03,20.4,20.57,20.27,20.28,12906979,KMI
2017-05-04,20.2,20.28,19.6,19.76,16440176,KMI
2017-05-05,19.8,20.23,19.76,20.19,9884555,KMI
2017-05-08,20.19,20.26,19.93,20.15,9881417,KMI
2017-05-09,20.14,20.29,19.84,19.9,14743650,KMI
2017-05-10,20.01,20.44,19.93,20.19,18083496,KMI
2017-05-11,20.21,20.275,20.0,20.11,11107915,KMI
2017-05-12,20.12,20.14,19.87,19.91,10860677,KMI
2017-05-15,20.21,20.29,19.89,19.9,12215284,KMI
2017-05-16,19.96,20.04,19.77,19.8,9262396,KMI
2017-05-17,19.73,19.79,19.5,19.5,10978549,KMI
2017-05-18,19.49,19.625,19.32,19.45,14591737,KMI
2017-05-19,19.55,19.76,19.42,19.52,15958224,KMI
2017-05-22,19.63,19.65,19.43,19.51,7473111,KMI
2017-05-23,19.53,19.63,19.46,19.52,10713052,KMI
2017-05-24,19.53,19.76,19.17,19.37,17935230,KMI
2017-05-25,19.36,19.79,19.29,19.42,15081776,KMI
2017-05-26,19.32,19.39,19.19,19.25,10475495,KMI
2017-05-30,18.97,19.0,18.4,18.42,20200312,KMI
2017-05-31,18.38,18.95,18.31,18.76,25332138,KMI
2017-06-01,18.77,19.09,18.72,18.99,18123631,KMI
2017-06-02,18.95,19.02,18.885,18.95,15632501,KMI
2017-06-05,18.9,19.025,18.83,18.96,12502018,KMI
2017-06-06,18.9,18.94,18.62,18.8,10396910,KMI
2017-06-07,18.75,18.92,18.57,18.68,13538216,KMI
2017-06-08,18.6,18.9,18.6,18.76,12625500,KMI
2017-06-09,18.75,19.15,18.75,19.08,11446788,KMI
2017-06-12,19.19,19.39,19.06,19.13,13912442,KMI
2017-06-13,19.18,19.3,19.13,19.23,10053052,KMI
2017-06-14,19.21,19.24,18.8347,18.96,13734761,KMI
2017-06-15,18.92,19.03,18.77,18.81,10248216,KMI
2017-06-16,18.99,19.2,18.85,19.19,16112529,KMI
2017-06-19,19.19,19.2659,19.01,19.06,7169653,KMI
2017-06-20,18.9,18.92,18.45,18.52,13964113,KMI
2017-06-21,18.55,18.83,18.46,18.51,13817360,KMI
2017-06-22,18.49,18.7,18.4,18.58,13035877,KMI
2017-06-23,18.56,18.83,18.56,18.79,10714139,KMI
2017-06-26,18.78,18.96,18.74,18.88,11196013,KMI
2017-06-27,18.97,19.08,18.87,18.91,10553594,KMI
2017-06-28,19.0,19.1765,18.86,19.02,13048017,KMI
2017-06-29,19.09,19.245,18.93,19.04,11998836,KMI
2017-06-30,19.15,19.25,18.98,19.16,13034600,KMI
2017-07-03,19.17,19.65,19.165,19.52,6358775,KMI
2017-07-05,19.44,19.48,19.21,19.31,8669470,KMI
2017-07-06,19.36,19.4346,19.1,19.13,7189152,KMI
2017-07-07,19.13,19.21,18.92,19.17,7365186,KMI
2017-07-10,19.09,19.155,18.98,19.08,7183461,KMI
2017-07-11,19.06,19.23,18.9694,19.22,9271603,KMI
2017-07-12,19.35,19.5,19.25,19.41,9497555,KMI
2017-07-13,19.41,19.45,19.275,19.33,5927434,KMI
2017-07-14,19.38,19.62,19.33,19.54,10701762,KMI
2017-07-17,19.55,19.665,19.5,19.55,8329549,KMI
2017-07-18,19.6,19.61,19.355,19.5,7203295,KMI
2017-07-19,19.5,19.69,19.43,19.67,10420462,KMI
2017-07-20,20.65,21.25,20.35,20.56,34813103,KMI
2017-07-21,20.51,20.79,20.42,20.69,17070830,KMI
2017-07-24,20.69,20.7,20.2641,20.33,13265284,KMI
2017-07-25,20.55,20.6,20.21,20.25,10153779,KMI
2017-07-26,20.265,20.6,20.21,20.34,11232004,KMI
2017-07-27,20.23,20.47,20.13,20.47,13094147,KMI
2017-07-28,20.4,20.56,20.28,20.4,7682447,KMI
2017-07-31,20.44,20.51,20.195,20.43,9687514,KMI
2017-08-01,20.2,20.35,20.1546,20.33,6268106,KMI
2017-08-02,20.2,20.35,20.1546,20.33,6268547,KMI
2017-08-03,20.27,20.34,20.145,20.23,8986315,KMI
2017-08-04,20.27,20.2901,20.15,20.2,6071995,KMI
2017-08-07,20.15,20.2,20.07,20.15,7177850,KMI
2017-08-08,20.01,20.14,19.71,19.75,10587456,KMI
2017-08-09,19.75,19.8,19.59,19.75,10680043,KMI
2017-08-10,19.77,19.85,19.32,19.39,12089840,KMI
2017-08-11,19.32,19.42,18.98,19.07,8612628,KMI
2017-08-14,19.19,19.28,18.96,19.03,8107125,KMI
2017-08-15,19.02,19.03,18.78,18.85,9785177,KMI
2017-08-16,18.89,18.97,18.67,18.71,8460375,KMI
2017-08-17,18.65,18.68,18.39,18.4,9062932,KMI
2017-08-18,18.37,18.66,18.23,18.55,11593869,KMI
2017-08-21,18.58,18.62,18.44,18.55,12272055,KMI
2017-08-22,18.56,18.84,18.535,18.79,8245090,KMI
2017-08-23,18.73,19.13,18.72,19.01,8394840,KMI
2017-08-24,19.01,19.12,18.9,19.05,7708403,KMI
2017-08-25,19.12,19.26,19.06,19.17,7981740,KMI
2017-08-28,19.21,19.22,18.94,19.01,7887048,KMI
2017-08-29,18.92,19.04,18.89,19.02,8202006,KMI
2017-08-30,19.01,19.21,18.915,19.07,9498280,KMI
2017-08-31,19.13,19.4,19.09,19.33,11783160,KMI
2017-09-01,19.33,19.44,19.1,19.36,14322540,KMI
2017-09-05,19.4,19.595,19.23,19.35,10753912,KMI
2017-09-06,19.14,19.49,19.13,19.33,12714306,KMI
2017-09-07,19.33,19.37,19.1,19.14,6834783,KMI
2017-09-08,19.1,19.185,18.95,19.14,7987622,KMI
2017-09-11,19.22,19.545,19.2,19.44,8813814,KMI
2017-09-12,19.44,19.54,19.295,19.36,5994105,KMI
2017-09-13,19.36,19.48,19.29,19.44,5356755,KMI
2017-09-14,19.38,19.58,19.32,19.34,7746436,KMI
2017-09-15,19.4,19.41,19.23,19.36,9389560,KMI
2017-09-18,19.36,19.48,19.28,19.39,8201304,KMI
2017-09-19,19.44,19.6,19.36,19.56,7370833,KMI
2017-09-20,19.6,19.85,19.56,19.77,11068704,KMI
2017-09-21,19.75,19.75,19.23,19.32,9822515,KMI
2017-09-22,19.29,19.365,19.12,19.27,7744187,KMI
2017-09-25,19.36,19.75,19.29,19.69,9568877,KMI
2017-09-26,19.61,19.67,19.45,19.52,8493856,KMI
2017-09-27,19.53,19.535,19.24,19.33,6868497,KMI
2017-09-28,19.29,19.31,19.16,19.31,8348992,KMI
2017-09-29,19.28,19.35,19.11,19.18,8608119,KMI
2017-10-02,19.06,19.15,18.96,19.1,9306097,KMI
2017-10-03,19.1,19.1146,18.85,18.85,12888499,KMI
2017-10-04,18.85,18.91,18.67,18.82,10162858,KMI
2017-10-05,18.85,19.13,18.82,19.1,11233870,KMI
2017-10-06,18.95,19.06,18.795,19.02,10325037,KMI
2017-10-09,19.02,19.17,19.0,19.03,5475360,KMI
2017-10-10,19.1,19.15,18.94,18.95,7105756,KMI
2017-10-11,18.98,19.07,18.94,19.05,9369694,KMI
2017-10-12,18.92,19.0,18.79,18.88,7513859,KMI
2017-10-13,19.0,19.005,18.75,18.76,7515689,KMI
2017-10-16,18.91,18.94,18.74,18.81,7374783,KMI
2017-10-17,18.64,18.75,18.53,18.68,13074780,KMI
2017-10-18,18.62,18.74,18.47,18.58,18359242,KMI
2017-10-19,18.51,18.77,18.42,18.65,16578722,KMI
2017-10-20,18.75,18.76,18.38,18.42,10159715,KMI
2017-10-23,18.36,18.4,18.04,18.12,14055093,KMI
2017-10-24,18.17,18.31,18.045,18.27,18149340,KMI
2017-10-25,18.19,18.29,17.84,17.96,15545004,KMI
2017-10-26,18.01,18.11,17.87,18.0,14522506,KMI
2017-10-27,17.9,18.305,17.821,18.03,17199946,KMI
2017-10-30,17.97,18.25,17.92,18.1,10822293,KMI
2017-10-31,18.07,18.15,17.91,18.11,14474456,KMI
2017-11-01,18.25,18.38,18.05,18.13,10526296,KMI
2017-11-02,18.07,18.12,17.73,17.8,12594890,KMI
2017-11-03,17.8,17.84,17.59,17.74,13227381,KMI
2017-11-06,17.81,18.13,17.8,18.08,12685266,KMI
2017-11-07,18.12,18.205,17.96,18.04,9192759,KMI
2017-11-08,18.01,18.0868,17.905,18.0,10239456,KMI
2017-11-09,17.9,18.03,17.82,17.91,10056293,KMI
2017-11-10,17.86,17.9,17.65,17.67,9152133,KMI
2017-11-13,17.64,17.69,17.41,17.46,9465183,KMI
2017-11-14,17.42,17.54,17.27,17.43,15039849,KMI
2017-11-15,17.25,17.3,17.0,17.03,18971842,KMI
2017-11-16,17.05,17.1,16.81,16.83,15395940,KMI
2017-11-17,16.83,17.03,16.7,17.01,12236931,KMI
2017-11-20,16.98,17.17,16.93,17.06,9987619,KMI
2017-11-21,17.15,17.17,16.81,16.87,10450287,KMI
2017-11-22,16.92,17.2,16.92,17.1,9398540,KMI
2017-11-24,17.18,17.385,17.16,17.19,5146138,KMI
2017-11-27,17.15,17.17,16.84,16.96,11961856,KMI
2017-11-28,17.0,17.2,16.92,17.03,16091923,KMI
2017-11-29,17.0,17.08,16.68,16.76,21742557,KMI
2017-11-30,16.77,17.26,16.77,17.23,28363262,KMI
2017-12-01,17.3,17.45,17.19,17.41,15082283,KMI
2017-12-04,17.4,17.5,17.24,17.25,16108310,KMI
2017-12-05,17.27,17.35,17.07,17.14,13974212,KMI
2017-12-06,17.09,17.24,16.89,17.11,15331070,KMI
2017-12-07,17.11,17.44,17.0599,17.36,17648880,KMI
2017-12-08,17.42,17.85,17.38,17.79,21169498,KMI
2017-12-11,17.76,18.12,17.75,17.96,14200191,KMI
2017-12-12,17.99,18.025,17.72,17.75,13881156,KMI
2017-12-13,17.76,17.93,17.73,17.85,13765167,KMI
2017-12-14,17.84,17.99,17.7775,17.84,13308043,KMI
2017-12-15,17.93,18.15,17.9,17.93,22930965,KMI
2017-12-18,18.03,18.19,17.97,18.0,13292533,KMI
2017-12-19,18.11,18.14,17.9,17.92,11268911,KMI
2017-12-20,17.89,17.93,17.685,17.76,18573289,KMI
2017-12-21,17.67,18.1,17.649,18.07,16184654,KMI
2017-12-22,18.07,18.14,18.02,18.05,8094450,KMI
2017-12-26,18.05,18.18,18.05,18.11,7586404,KMI
2017-12-27,18.13,18.1942,18.05,18.12,11044364,KMI
2017-12-28,18.14,18.325,18.1,18.31,10501289,KMI
2017-12-29,18.31,18.34,18.06,18.07,10474293,KMI
2018-01-02,18.32,18.84,18.19,18.8,16189076,KMI
2018-01-03,18.87,19.0,18.7,18.96,13893583,KMI
2018-01-04,18.99,19.1,18.86,19.01,12718909,KMI
2018-01-05,19.07,19.08,18.75,18.95,11225271,KMI
2018-01-08,18.9,18.98,18.8,18.86,12309099,KMI
2018-01-09,18.85,19.0,18.82,18.94,10734440,KMI
2018-01-10,19.0,19.06,18.88,18.88,12593901,KMI
2018-01-11,18.8,19.22,18.75,19.2,17387611,KMI
2018-01-12,19.24,19.66,19.16,19.52,16116960,KMI
2018-01-16,19.67,19.83,19.38,19.39,20322014,KMI
2018-01-17,19.52,19.64,19.32,19.57,19501398,KMI
2018-01-18,19.5,19.52,18.77,19.01,37007820,KMI
2018-01-19,19.04,19.2,18.89,19.01,18004622,KMI
2018-01-22,19.05,19.64,19.01,19.63,15649269,KMI
2018-01-23,19.66,19.7144,19.4,19.45,19891329,KMI
2018-01-24,19.52,19.56,19.13,19.14,17061936,KMI
2018-01-25,19.2,19.32,18.79,18.82,16503191,KMI
2018-01-26,18.98,18.99,18.69,18.77,17126856,KMI
2018-01-29,18.77,18.83,18.57,18.71,17204650,KMI
2018-01-30,18.5,18.541,18.22,18.23,18488218,KMI
2018-01-31,18.27,18.38,17.95,17.98,18709627,KMI
2018-02-01,18.02,18.08,17.81,18.06,13857878,KMI
2018-02-02,17.9,17.93,17.46,17.5,18493464,KMI
2018-02-05,17.28,17.475,16.57,16.81,23411862,KMI
2018-02-06,16.6,17.38,16.56,17.33,28021968,KMI
2018-02-07,17.3,17.54,17.23,17.29,19359688,KMI
2013-02-08,39.55,40.1,39.4599,39.77,1398629,KMX
2013-02-11,40.0,40.02,39.44,39.61,982774,KMX
2013-02-12,39.55,39.65,39.34,39.62,1081139,KMX
2013-02-13,39.62,39.91,39.21,39.4,1165435,KMX
2013-02-14,39.23,39.95,39.17,39.72,1141655,KMX
2013-02-15,39.67,40.18,39.05,39.36,1999908,KMX
2013-02-19,39.51,40.16,39.36,40.05,1939317,KMX
2013-02-20,40.08,40.1,39.38,39.48,1680520,KMX
2013-02-21,39.33,39.33,38.43,38.5,1407771,KMX
2013-02-22,38.64,38.95,38.51,38.92,813139,KMX
2013-02-25,39.11,39.87,38.21,38.24,2636373,KMX
2013-02-26,38.35,38.58,37.805,38.32,1264083,KMX
2013-02-27,38.25,38.74,38.24,38.59,1207687,KMX
2013-02-28,38.62,39.08,38.4,38.41,1393890,KMX
2013-03-01,38.15,38.67,38.13,38.38,1179907,KMX
2013-03-04,38.42,39.95,38.39,39.41,1625045,KMX
2013-03-05,39.61,40.36,39.61,40.24,998744,KMX
2013-03-06,40.4,41.65,40.34,40.65,2321892,KMX
2013-03-07,40.73,41.0,40.57,40.91,1091930,KMX
2013-03-08,41.15,41.44,40.86,41.41,1073426,KMX
2013-03-11,41.29,41.55,41.18,41.37,1177780,KMX
2013-03-12,41.35,41.55,41.11,41.22,929666,KMX
2013-03-13,41.26,41.69,41.135,41.33,1037278,KMX
2013-03-14,41.39,41.5899,41.2,41.47,699148,KMX
2013-03-15,41.3,41.94,40.9,41.66,1709235,KMX
2013-03-18,41.33,41.815,41.21,41.56,1078886,KMX
2013-03-19,41.58,41.77,40.79,41.04,1098675,KMX
2013-03-20,41.31,41.765,40.83,41.07,1550416,KMX
2013-03-21,40.9,41.08,40.105,40.18,1092038,KMX
2013-03-22,40.37,40.52,40.14,40.35,952049,KMX
2013-03-25,40.5,40.66,40.21,40.31,807096,KMX
2013-03-26,40.46,40.8678,40.33,40.84,927815,KMX
2013-03-27,40.63,41.16,40.4,41.12,885005,KMX
2013-03-28,41.14,41.72,41.04,41.7,1659435,KMX
2013-04-01,41.67,41.84,40.94,41.18,1469560,KMX
2013-04-02,41.5,41.81,41.3,41.49,1500246,KMX
2013-04-03,42.0,42.449,40.7,40.7,2686320,KMX
2013-04-04,40.53,41.11,40.48,41.11,1160189,KMX
2013-04-05,40.59,41.43,40.34,41.35,1079639,KMX
2013-04-08,41.37,42.45,41.37,42.38,1486076,KMX
2013-04-09,42.56,42.785,41.6,41.68,2022985,KMX
2013-04-10,42.07,43.42,41.75,43.31,3658350,KMX
2013-04-11,43.72,45.28,43.72,45.2,2923510,KMX
2013-04-12,44.53,44.53,43.59,43.99,2763085,KMX
2013-04-15,43.85,43.91,42.09,42.09,2683473,KMX
2013-04-16,42.48,42.72,42.1,42.45,2820785,KMX
2013-04-17,42.03,42.03,40.52,41.53,4117496,KMX
2013-04-18,41.73,41.92,40.68,41.17,2312511,KMX
2013-04-19,41.37,42.79,40.93,42.76,3387903,KMX
2013-04-22,42.88,43.43,42.48,43.39,1938747,KMX
2013-04-23,43.73,44.165,43.5,44.1,1714954,KMX
2013-04-24,44.29,44.61,43.96,44.49,1267260,KMX
2013-04-25,44.76,45.3,44.76,45.0,2351426,KMX
2013-04-26,45.0,45.06,44.59,44.82,925183,KMX
2013-04-29,45.0,45.16,44.77,45.12,1682777,KMX
2013-04-30,45.96,46.84,45.75,46.04,3733530,KMX
2013-05-01,45.82,46.16,45.14,45.2,1609220,KMX
2013-05-02,45.32,46.04,45.1,46.0,1100007,KMX
2013-05-03,46.47,46.66,45.98,46.23,1468033,KMX
2013-05-06,46.22,46.43,45.93,46.25,1075892,KMX
2013-05-07,46.18,46.86,45.8,46.82,1163362,KMX
2013-05-08,46.66,47.14,46.56,47.09,1223411,KMX
2013-05-09,47.04,47.22,46.56,47.11,967018,KMX
2013-05-10,47.18,47.51,46.72,46.98,1127217,KMX
2013-05-13,46.88,47.21,46.65,47.07,915501,KMX
2013-05-14,47.36,48.22,47.36,48.07,1390290,KMX
2013-05-15,48.01,48.71,47.975,48.42,1472447,KMX
2013-05-16,48.3,48.86,47.57,47.72,1638942,KMX
2013-05-17,47.87,48.71,47.78,48.67,1062912,KMX
2013-05-20,47.84,48.02,47.5001,47.84,1973230,KMX
2013-05-21,47.91,48.54,47.84,48.28,1326978,KMX
2013-05-22,48.27,48.63,47.13,47.42,1106886,KMX
2013-05-23,46.92,47.14,46.5,47.05,1258381,KMX
2013-05-24,46.67,47.005,46.43,46.71,1619929,KMX
2013-05-28,47.42,48.104,46.84,46.94,1726712,KMX
2013-05-29,46.59,46.94,46.31,46.67,1289723,KMX
2013-05-30,46.99,47.45,46.72,46.91,1470617,KMX
2013-05-31,46.82,47.68,46.61,46.77,1661051,KMX
2013-06-03,46.7,46.9,45.691,46.89,1284197,KMX
2013-06-04,46.78,47.56,45.83,46.12,1540292,KMX
2013-06-05,46.05,46.45,45.365,45.53,1228195,KMX
2013-06-06,45.59,46.55,45.37,46.53,1327050,KMX
2013-06-07,46.89,47.24,46.69,47.2,1337055,KMX
2013-06-10,47.2,47.4462,46.7,47.09,1458434,KMX
2013-06-11,46.61,46.77,46.08,46.6,1086741,KMX
2013-06-12,46.96,47.1,45.85,45.88,782848,KMX
2013-06-13,45.85,47.09,45.78,46.99,993209,KMX
2013-06-14,46.82,47.31,46.37,46.41,1145091,KMX
2013-06-17,46.88,47.33,46.69,47.12,1118572,KMX
2013-06-18,47.18,48.3,46.81,48.21,1120866,KMX
2013-06-19,48.22,48.41,47.44,47.47,1211154,KMX
2013-06-20,47.07,47.19,44.25,44.57,3443000,KMX
2013-06-21,47.6,48.1,42.21,44.59,8563397,KMX
2013-06-24,44.0,44.71,43.42,43.99,2270501,KMX
2013-06-25,44.37,44.74,44.04,44.36,1715015,KMX
2013-06-26,44.94,45.98,44.87,45.89,2230614,KMX
2013-06-27,46.26,46.84,46.22,46.7,1482350,KMX
2013-06-28,46.6,46.89,46.16,46.16,2662758,KMX
2013-07-01,46.66,47.14,46.265,46.69,1324531,KMX
2013-07-02,46.66,47.24,46.28,46.52,837284,KMX
2013-07-03,46.37,46.99,46.28,46.8,481736,KMX
2013-07-05,47.16,47.48,46.65,47.33,578057,KMX
2013-07-08,47.84,48.64,47.79,48.08,1274814,KMX
2013-07-09,48.43,48.88,48.129,48.67,1069713,KMX
2013-07-10,48.64,48.659,47.99,48.53,1190223,KMX
2013-07-11,49.24,49.24,48.31,48.43,1111852,KMX
2013-07-12,48.45,48.71,47.95,48.0,1237278,KMX
2013-07-15,47.99,48.44,47.665,47.73,1110191,KMX
2013-07-16,47.84,47.99,47.25,47.63,963269,KMX
2013-07-17,47.85,47.99,47.58,47.86,655129,KMX
2013-07-18,47.89,48.36,47.86,47.99,701666,KMX
2013-07-19,48.04,48.11,47.81,47.84,730389,KMX
2013-07-22,47.9,48.46,47.82,48.39,598420,KMX
2013-07-23,48.45,48.87,47.88,48.05,609377,KMX
2013-07-24,48.19,48.3,47.02,47.17,986387,KMX
2013-07-25,47.01,47.39,46.49,46.75,1431569,KMX
2013-07-26,46.55,47.81,46.51,47.78,903386,KMX
2013-07-29,47.67,47.94,47.45,47.66,518445,KMX
2013-07-30,47.93,48.31,47.78,48.26,886353,KMX
2013-07-31,48.4,49.81,48.4,49.04,1619201,KMX
2013-08-01,49.51,49.8401,49.38,49.73,1030612,KMX
2013-08-02,49.5,49.57,48.95,49.57,883445,KMX
2013-08-05,49.46,49.63,49.24,49.4,742681,KMX
2013-08-06,49.39,49.51,48.82,49.24,769010,KMX
2013-08-07,49.1,49.13,48.23,48.34,693494,KMX
2013-08-08,48.66,49.36,48.35,49.27,1012421,KMX
2013-08-09,49.17,49.69,48.971,49.38,785275,KMX
2013-08-12,49.07,49.65,48.81,49.51,660664,KMX
2013-08-13,49.59,50.0,49.29,49.74,521308,KMX
2013-08-14,49.59,49.999,49.56,49.61,541741,KMX
2013-08-15,49.12,49.17,48.0499,48.08,673148,KMX
2013-08-16,47.89,48.431,47.48,47.48,918663,KMX
2013-08-19,47.5,47.88,47.12,47.19,823629,KMX
2013-08-20,47.26,48.41,47.26,48.28,663115,KMX
2013-08-21,48.08,48.415,47.51,47.86,636174,KMX
2013-08-22,47.87,48.81,47.712,48.55,723461,KMX
2013-08-23,48.75,48.9,48.33,48.86,639417,KMX
2013-08-26,48.86,49.4,48.8,48.84,685311,KMX
2013-08-27,48.09,48.17,47.31,47.34,697360,KMX
2013-08-28,47.34,47.95,47.16,47.72,413287,KMX
2013-08-29,47.49,48.3,47.25,48.05,404460,KMX
2013-08-30,48.08,48.21,47.31,47.56,614806,KMX
2013-09-03,48.25,48.72,47.595,48.02,606576,KMX
2013-09-04,48.15,49.23,47.835,49.05,887068,KMX
2013-09-05,49.05,50.64,48.91,49.99,1854694,KMX
2013-09-06,50.22,51.72,49.94,51.21,2005465,KMX
2013-09-09,51.31,51.48,50.73,51.35,1077540,KMX
2013-09-10,51.73,52.27,51.54,52.05,1305681,KMX
2013-09-11,52.16,52.25,51.73,51.76,954746,KMX
2013-09-12,51.62,51.78,50.94,51.12,821923,KMX
2013-09-13,51.24,51.44,51.04,51.08,554615,KMX
2013-09-16,51.72,51.81,50.78,50.92,1109827,KMX
2013-09-17,50.89,51.2,50.64,50.98,1062387,KMX
2013-09-18,51.07,51.35,50.31,51.13,1754061,KMX
2013-09-19,51.32,51.55,51.18,51.25,1378788,KMX
2013-09-20,51.4,51.88,51.05,51.19,1855369,KMX
2013-09-23,51.21,51.4,49.99,50.01,2399081,KMX
2013-09-24,52.0,52.47,50.21,51.79,4673881,KMX
2013-09-25,51.06,51.12,49.64,49.8,2113997,KMX
2013-09-26,49.8,50.02,49.2,49.49,1527374,KMX
2013-09-27,49.23,49.525,49.04,49.22,814560,KMX
2013-09-30,48.78,48.81,48.31,48.47,1871870,KMX
2013-10-01,48.57,49.145,48.465,48.8,1131512,KMX
2013-10-02,48.3,48.85,47.46,48.85,1538094,KMX
2013-10-03,48.85,49.05,47.88,48.04,1206204,KMX
2013-10-04,47.98,48.5,47.56,48.31,1220547,KMX
2013-10-07,48.48,49.37,48.28,48.28,2227870,KMX
2013-10-08,48.28,48.44,46.39,46.42,2417970,KMX
2013-10-09,46.6,46.74,45.91,46.27,1106644,KMX
2013-10-10,46.82,47.34,46.69,47.29,1021170,KMX
2013-10-11,47.34,47.95,47.02,47.93,1221745,KMX
2013-10-14,47.47,48.45,47.47,48.41,1479934,KMX
2013-10-15,48.25,48.34,47.35,47.5,1453963,KMX
2013-10-16,48.01,48.45,47.72,48.32,1224332,KMX
2013-10-17,48.11,48.95,48.03,48.87,1175799,KMX
2013-10-18,49.02,49.44,48.66,48.74,1041494,KMX
2013-10-21,48.54,48.76,47.98,48.75,1163845,KMX
2013-10-22,48.87,49.29,48.2,48.39,896405,KMX
2013-10-23,48.07,48.189,47.11,47.51,1016703,KMX
2013-10-24,47.5,48.06,47.4,47.79,869577,KMX
2013-10-25,47.8,48.0,47.29,47.76,865713,KMX
2013-10-28,47.75,47.78,47.18,47.53,1089139,KMX
2013-10-29,47.66,47.83,47.02,47.49,890314,KMX
2013-10-30,47.61,47.8,46.95,47.2,894097,KMX
2013-10-31,47.13,47.26,46.55,46.99,1415822,KMX
2013-11-01,47.01,48.18,47.01,47.82,1476831,KMX
2013-11-04,48.05,49.1,48.0,48.6,1268673,KMX
2013-11-05,48.21,49.25,48.1301,48.74,1248311,KMX
2013-11-06,48.89,49.17,48.32,48.83,788047,KMX
2013-11-07,49.12,49.24,47.46,47.52,1044904,KMX
2013-11-08,47.46,47.99,47.27,47.56,1038395,KMX
2013-11-11,47.46,48.79,47.17,48.76,1084360,KMX
2013-11-12,48.62,49.42,48.46,49.03,1319767,KMX
2013-11-13,48.82,49.72,48.63,49.71,1047094,KMX
2013-11-14,49.68,49.8,49.11,49.57,731868,KMX
2013-11-15,49.51,49.95,49.37,49.94,1330179,KMX
2013-11-18,50.0,50.37,49.01,49.1,1538788,KMX
2013-11-19,49.1,49.42,48.575,48.83,1144617,KMX
2013-11-20,48.84,49.26,48.48,48.63,1156793,KMX
2013-11-21,48.9,49.62,48.66,49.28,1103652,KMX
2013-11-22,49.3,49.74,49.1,49.69,925206,KMX
2013-11-25,50.0,50.5,49.95,50.09,978806,KMX
2013-11-26,50.01,50.82,49.962,50.11,1189635,KMX
2013-11-27,50.33,50.58,50.14,50.45,527081,KMX
2013-11-29,50.64,51.0,50.26,50.35,542541,KMX
2013-12-02,50.39,52.09,50.1,51.51,1752118,KMX
2013-12-03,51.3,51.68,50.685,51.17,1317185,KMX
2013-12-04,51.0,51.47,50.12,50.69,1514565,KMX
2013-12-05,50.7,51.45,50.44,50.8,936506,KMX
2013-12-06,51.4,51.49,50.55,51.2,1299450,KMX
2013-12-09,51.48,52.63,51.27,51.95,1518280,KMX
2013-12-10,51.94,52.5,51.87,52.09,1031856,KMX
2013-12-11,52.07,52.23,51.17,51.26,996909,KMX
2013-12-12,51.26,51.32,50.76,51.09,965230,KMX
2013-12-13,51.17,51.34,50.78,50.95,606387,KMX
2013-12-16,51.16,52.22,51.16,51.83,1112876,KMX
2013-12-17,51.93,51.93,51.32,51.75,895033,KMX
2013-12-18,51.73,52.63,51.28,52.52,1789050,KMX
2013-12-19,52.51,53.08,52.21,53.05,1630676,KMX
2013-12-20,50.25,50.67,47.515,48.08,8383475,KMX
2013-12-23,48.46,48.66,47.28,47.44,3418770,KMX
2013-12-24,47.71,47.82,46.9,47.6,1222753,KMX
2013-12-26,47.79,48.15,47.37,47.47,1270883,KMX
2013-12-27,47.49,47.49,46.8,46.93,1285959,KMX
2013-12-30,46.92,47.27,46.61,47.1,1318028,KMX
2013-12-31,47.1,47.235,46.68,47.02,1165103,KMX
2014-01-02,47.02,47.25,46.57,46.9,1325121,KMX
2014-01-03,46.84,46.91,46.11,46.44,1457796,KMX
2014-01-06,46.55,46.63,45.56,45.81,2399414,KMX
2014-01-07,46.44,46.45,44.63,45.34,4122684,KMX
2014-01-08,45.22,45.39,44.7,45.25,2674569,KMX
2014-01-09,45.35,45.7,44.97,45.1,2434251,KMX
2014-01-10,45.1,46.1,44.63,45.97,4279740,KMX
2014-01-13,45.7,45.97,45.12,45.22,2312135,KMX
2014-01-14,45.46,46.05,45.385,45.67,1578956,KMX
2014-01-15,45.7,45.77,44.765,44.86,2185781,KMX
2014-01-16,44.74,44.94,43.9,44.66,3553422,KMX
2014-01-17,44.78,45.31,44.68,45.19,2448611,KMX
2014-01-21,45.25,45.47,44.82,45.03,1445163,KMX
2014-01-22,45.03,45.2001,44.65,44.93,1667954,KMX
2014-01-23,44.75,45.01,44.57,44.77,3030668,KMX
2014-01-24,44.44,44.76,44.3301,44.57,2866786,KMX
2014-01-27,44.58,44.97,44.38,44.81,2505156,KMX
2014-01-28,44.72,45.055,44.66,44.95,1921323,KMX
2014-01-29,44.76,45.12,44.68,44.73,3499897,KMX
2014-01-30,44.97,45.19,44.77,45.05,1998881,KMX
2014-01-31,44.51,45.36,44.5,45.11,1896937,KMX
2014-02-03,45.37,46.9,45.29,45.76,5084520,KMX
2014-02-04,45.83,46.1,45.43,45.7,1943261,KMX
2014-02-05,45.38,46.32,45.1,46.2,1903198,KMX
2014-02-06,46.09,47.232,45.93,47.15,2010700,KMX
2014-02-07,47.22,47.55,47.07,47.54,1767623,KMX
2014-02-10,47.42,47.54,46.91,47.22,1419807,KMX
2014-02-11,47.04,47.645,47.02,47.52,1312994,KMX
2014-02-12,47.52,47.72,46.9,47.02,958156,KMX
2014-02-13,46.79,47.44,46.43,47.36,1189444,KMX
2014-02-14,47.32,47.61,47.171,47.29,923200,KMX
2014-02-18,47.29,47.64,47.08,47.23,1203307,KMX
2014-02-19,47.38,47.995,47.34,47.37,1279812,KMX
2014-02-20,47.39,47.71,46.9,47.33,1632260,KMX
2014-02-21,47.24,47.37,46.892,47.05,1993561,KMX
2014-02-24,47.05,48.08,47.05,47.89,1481510,KMX
2014-02-25,47.9,48.41,47.79,48.18,1022765,KMX
2014-02-26,48.26,48.58,47.9,48.29,1549634,KMX
2014-02-27,47.99,48.69,47.86,48.68,1300696,KMX
2014-02-28,48.63,48.75,48.1,48.43,920182,KMX
2014-03-03,47.96,48.32,47.69,48.13,821143,KMX
2014-03-04,48.64,49.44,48.64,49.43,1423916,KMX
2014-03-05,49.31,49.68,48.95,49.1,1308489,KMX
2014-03-06,49.15,49.235,48.645,48.95,1818666,KMX
2014-03-07,49.11,49.43,48.39,48.6,1796834,KMX
2014-03-10,48.6,49.05,48.3147,48.84,1879103,KMX
2014-03-11,48.89,49.04,48.48,48.53,1779651,KMX
2014-03-12,47.74,48.25,47.36,47.64,2333764,KMX
2014-03-13,47.87,48.15,46.94,47.14,1183254,KMX
2014-03-14,47.09,47.39,46.89,47.21,1544388,KMX
2014-03-17,47.48,47.79,47.36,47.56,941503,KMX
2014-03-18,47.55,48.01,47.53,47.91,841229,KMX
2014-03-19,48.01,48.29,47.02,47.35,1037336,KMX
2014-03-20,46.99,47.54,46.93,47.39,930330,KMX
2014-03-21,47.73,48.545,47.55,48.42,1988816,KMX
2014-03-24,48.5,48.6653,47.305,47.52,1183705,KMX
2014-03-25,47.73,47.77,46.41,46.54,1447825,KMX
2014-03-26,46.65,46.66,45.13,45.32,2600089,KMX
2014-03-27,45.37,45.56,44.9,45.45,1582500,KMX
2014-03-28,45.49,46.02,45.41,45.67,1101425,KMX
2014-03-31,45.81,47.2,45.75,46.8,2346592,KMX
2014-04-01,47.0,47.63,46.97,47.5,1101181,KMX
2014-04-02,47.47,48.139,47.4,47.88,1314743,KMX
2014-04-03,47.91,48.3,47.14,47.56,3010029,KMX
2014-04-04,46.0,46.8399,45.24,45.56,4239379,KMX
2014-04-07,45.45,45.64,43.38,43.68,2965355,KMX
2014-04-08,43.52,44.69,43.4,44.46,1736575,KMX
2014-04-09,44.46,45.2,44.46,45.04,1503867,KMX
2014-04-10,45.01,45.46,43.68,43.76,2399762,KMX
2014-04-11,43.4,43.68,42.66,42.88,2922855,KMX
2014-04-14,43.24,43.91,42.98,43.32,2191745,KMX
2014-04-15,43.34,43.48,42.54,43.37,1793099,KMX
2014-04-16,43.65,44.025,43.51,43.81,1064506,KMX
2014-04-17,43.76,44.66,43.76,44.44,1555434,KMX
2014-04-21,44.28,44.5799,43.69,43.72,1441712,KMX
2014-04-22,43.74,44.17,43.49,43.51,1708950,KMX
2014-04-23,43.49,43.92,43.195,43.25,1581864,KMX
2014-04-24,43.38,43.7,43.05,43.54,1646793,KMX
2014-04-25,43.42,43.49,42.79,42.98,937068,KMX
2014-04-28,43.24,43.51,42.82,43.17,2517148,KMX
2014-04-29,43.19,43.84,43.14,43.68,1234058,KMX
2014-04-30,43.64,43.83,43.395,43.78,1278282,KMX
2014-05-01,43.87,44.58,43.81,44.48,1744332,KMX
2014-05-02,44.5,45.05,44.5,44.86,1127175,KMX
2014-05-05,44.54,45.02,44.24,44.3,1180721,KMX
2014-05-06,43.64,43.82,43.0,43.63,2938242,KMX
2014-05-07,43.8,44.34,43.6,44.11,2787204,KMX
2014-05-08,44.06,45.1,43.99,44.6,1910515,KMX
2014-05-09,44.64,45.04,44.39,44.98,1115617,KMX
2014-05-12,45.12,45.71,45.12,45.61,815687,KMX
2014-05-13,45.62,45.89,45.43,45.49,1451598,KMX
2014-05-14,45.47,45.5,44.72,44.8,939562,KMX
2014-05-15,44.6,44.71,43.85,44.19,1225158,KMX
2014-05-16,44.19,44.77,44.19,44.52,882937,KMX
2014-05-19,44.29,44.84,44.28,44.56,1079833,KMX
2014-05-20,44.37,44.37,43.725,43.88,1291121,KMX
2014-05-21,44.11,44.51,43.72,44.34,968059,KMX
2014-05-22,44.26,44.92,44.22,44.53,943518,KMX
2014-05-23,44.67,44.84,44.58,44.7,579738,KMX
2014-05-27,44.87,45.435,44.87,45.08,1171798,KMX
2014-05-28,45.01,45.25,44.84,44.88,1051877,KMX
2014-05-29,45.01,45.23,44.81,44.98,958433,KMX
2014-05-30,44.83,45.1,44.3,44.31,1515384,KMX
2014-06-02,44.38,44.495,43.99,44.3,1485868,KMX
2014-06-03,44.14,45.67,44.09,45.51,2101927,KMX
2014-06-04,45.35,46.23,45.27,46.01,1809949,KMX
2014-06-05,46.01,46.27,45.93,46.11,1345881,KMX
2014-06-06,46.09,46.57,46.09,46.43,1579446,KMX
2014-06-09,46.39,46.5,46.15,46.27,1136884,KMX
2014-06-10,46.21,46.39,46.0,46.11,853664,KMX
2014-06-11,45.98,46.08,45.63,45.72,945538,KMX
2014-06-12,45.53,45.56,43.86,43.87,2470185,KMX
2014-06-13,43.87,44.28,43.8,44.19,1182972,KMX
2014-06-16,44.23,44.51,43.89,44.3,1709815,KMX
2014-06-17,44.24,44.64,44.01,44.29,2965096,KMX
2014-06-18,44.23,45.0,44.06,44.95,1183978,KMX
2014-06-19,45.25,45.32,44.76,45.28,2460785,KMX
2014-06-20,51.9,53.67,50.72,52.75,12147800,KMX
2014-06-23,51.63,52.32,50.68,51.91,4569633,KMX
2014-06-24,51.0,51.42,49.89,50.07,4010597,KMX
2014-06-25,50.02,50.29,49.73,50.01,2185557,KMX
2014-06-26,50.3,51.62,50.22,51.57,2100263,KMX
2014-06-27,51.29,52.33,51.21,51.88,2331736,KMX
2014-06-30,51.6,52.16,51.53,52.01,1479080,KMX
2014-07-01,52.09,52.42,51.76,52.16,1688474,KMX
2014-07-02,52.05,52.74,52.05,52.6,1194938,KMX
2014-07-03,52.7,53.15,52.42,52.95,822258,KMX
2014-07-07,52.9,52.9,52.38,52.55,1004043,KMX
2014-07-08,52.32,52.5,51.81,52.17,1466503,KMX
2014-07-09,52.3,53.7,52.221,53.44,2567462,KMX
2014-07-10,52.52,52.6,51.94,52.43,2128323,KMX
2014-07-11,52.49,52.73,51.71,52.19,2045667,KMX
2014-07-14,52.63,52.73,52.29,52.46,1056739,KMX
2014-07-15,52.23,52.71,52.0,52.45,1372088,KMX
2014-07-16,52.57,52.94,52.38,52.59,1087413,KMX
2014-07-17,52.21,52.45,51.03,51.1,1462268,KMX
2014-07-18,51.53,52.19,51.44,52.15,800851,KMX
2014-07-21,51.67,51.97,51.289,51.66,963907,KMX
2014-07-22,51.82,51.82,51.17,51.32,895388,KMX
2014-07-23,51.41,51.41,50.74,50.84,1544595,KMX
2014-07-24,51.03,51.33,50.77,50.92,1133959,KMX
2014-07-25,50.68,50.72,50.18,50.42,1225560,KMX
2014-07-28,49.64,50.16,49.56,50.06,1492674,KMX
2014-07-29,50.06,50.29,49.43,49.43,1237807,KMX
2014-07-30,49.64,50.16,49.56,50.06,1492677,KMX
2014-07-31,49.51,49.97,48.64,48.81,1185920,KMX
2014-08-01,49.96,50.8545,49.85,50.68,1625419,KMX
2014-08-04,49.96,50.8545,49.85,50.68,1625419,KMX
2014-08-05,50.24,50.41,49.49,49.68,1267123,KMX
2014-08-06,49.46,50.45,49.45,50.03,732213,KMX
2014-08-07,50.19,50.32,49.28,49.39,698156,KMX
2014-08-08,49.48,50.63,49.48,50.57,749120,KMX
2014-08-11,50.62,50.94,50.34,50.6,618812,KMX
2014-08-12,50.43,50.7,49.89,50.0,558999,KMX
2014-08-13,49.43,50.04,49.39,49.81,748841,KMX
2014-08-14,49.95,50.84,49.91,50.7,947951,KMX
2014-08-15,50.86,50.93,49.9,50.4,832971,KMX
2014-08-18,50.6,51.2,50.59,50.92,672562,KMX
2014-08-19,50.99,51.29,50.87,50.96,659886,KMX
2014-08-20,50.62,51.37,50.505,51.25,790099,KMX
2014-08-21,51.39,51.45,50.79,51.08,913704,KMX
2014-08-22,51.09,51.36,50.63,51.26,1074093,KMX
2014-08-25,51.54,51.77,51.08,51.57,828259,KMX
2014-08-26,51.65,52.0,51.55,51.86,949622,KMX
2014-08-27,51.97,52.11,51.77,52.0,677976,KMX
2014-08-28,51.09,52.17,50.94,51.96,610158,KMX
2014-08-29,51.98,52.51,51.883,52.4,839703,KMX
2014-09-02,52.4,52.95,51.78,51.88,1350403,KMX
2014-09-03,52.27,52.92,51.95,52.8,1558374,KMX
2014-09-04,52.99,53.59,52.9,53.34,1683744,KMX
2014-09-05,53.28,53.77,53.04,53.71,1361319,KMX
2014-09-08,53.65,54.28,52.81,52.84,1239938,KMX
2014-09-09,52.6,52.72,51.94,52.24,1022119,KMX
2014-09-10,52.32,52.37,51.7219,52.1,943861,KMX
2014-09-11,51.76,52.66,51.76,52.54,1482015,KMX
2014-09-12,52.58,53.23,52.39,52.53,1343636,KMX
2014-09-15,52.25,52.76,51.95,52.05,1569945,KMX
2014-09-16,51.77,52.53,51.49,52.13,1472895,KMX
2014-09-17,52.77,53.93,52.49,53.35,2162772,KMX
2014-09-18,53.57,53.645,53.2,53.52,1396990,KMX
2014-09-19,53.87,54.01,53.25,53.57,1872676,KMX
2014-09-22,53.51,53.83,52.72,52.81,2688173,KMX
2014-09-23,49.14,49.7,47.0501,47.8,10022039,KMX
2014-09-24,47.05,47.05,46.44,46.45,2295837,KMX
2014-09-25,48.21,48.31,47.06,47.52,2645408,KMX
2014-09-26,47.66,47.84,47.12,47.5,1457717,KMX
2014-09-29,47.11,47.5,46.84,47.11,1504464,KMX
2014-09-30,47.05,47.05,46.44,46.45,2295837,KMX
2014-10-01,46.39,46.415,45.24,45.31,2683509,KMX
2014-10-02,46.13,46.2,45.26,46.05,2651415,KMX
2014-10-03,46.33,47.257,46.256,46.83,2458379,KMX
2014-10-06,46.89,47.41,46.76,46.9,1845756,KMX
2014-10-07,46.76,47.26,46.44,46.44,2477234,KMX
2014-10-08,46.39,47.49,46.16,47.42,1884641,KMX
2014-10-09,47.13,47.73,46.29,46.3,2100438,KMX
2014-10-10,46.25,46.42,45.4,45.6,1919686,KMX
2014-10-13,45.27,45.28,43.82,43.9,4994065,KMX
2014-10-14,44.12,45.22,43.865,44.58,2719901,KMX
2014-10-15,43.84,45.32,43.27,45.06,2641609,KMX
2014-10-16,44.51,46.44,44.34,45.88,3308728,KMX
2014-10-17,46.34,47.425,46.23,46.71,2546155,KMX
2014-10-20,46.58,47.5,46.58,47.08,1643812,KMX
2014-10-21,47.38,48.91,47.31,48.8,2689005,KMX
2014-10-22,48.71,49.94,48.27,48.33,2904761,KMX
2014-10-23,49.58,53.31,49.58,52.73,6202877,KMX
2014-10-24,52.71,53.91,52.32,53.58,2161516,KMX
2014-10-27,53.56,54.97,53.56,54.77,2466200,KMX
2014-10-28,55.0,56.45,54.84,55.74,3067397,KMX
2014-10-29,55.89,55.89,54.32,54.96,2808546,KMX
2014-10-30,55.47,56.07,55.1,55.9,1358646,KMX
2014-10-31,56.64,56.865,55.65,55.91,2376713,KMX
2014-11-03,55.88,56.865,55.88,56.32,1709447,KMX
2014-11-04,55.91,56.07,54.92,55.43,1648568,KMX
2014-11-05,55.9,56.68,55.46,56.57,1340554,KMX
2014-11-06,56.13,56.63,55.25,56.26,2550207,KMX
2014-11-07,56.39,56.445,55.51,55.64,2280639,KMX
2014-11-10,55.64,56.35,55.5,56.08,1337299,KMX
2014-11-11,55.9,56.14,55.52,55.74,1207553,KMX
2014-11-12,55.47,56.07,55.1,55.9,1358646,KMX
2014-11-13,56.12,56.53,55.64,55.85,1703210,KMX
2014-11-14,55.8,55.98,55.44,55.65,1347316,KMX
2014-11-17,54.24,55.08,54.04,54.66,2004425,KMX
2014-11-18,54.73,55.43,54.37,55.13,1148387,KMX
2014-11-19,55.19,55.4625,54.79,55.03,1135976,KMX
2014-11-20,54.82,55.67,54.82,55.05,1183423,KMX
2014-11-21,55.67,56.36,55.18,56.09,1657179,KMX
2014-11-24,56.21,56.71,56.0,56.31,990323,KMX
2014-11-25,56.46,57.19,56.35,56.71,1522489,KMX
2014-11-26,56.86,56.9,55.99,56.25,862125,KMX
2014-11-28,56.52,57.28,56.26,56.98,610861,KMX
2014-12-01,56.64,56.64,55.86,56.14,1509910,KMX
2014-12-02,57.81,58.34,56.69,57.1,2328126,KMX
2014-12-03,56.53,58.9,56.53,58.73,1870492,KMX
2014-12-04,58.42,59.75,58.29,59.32,1797078,KMX
2014-12-05,59.15,59.18,58.6,59.07,1337584,KMX
2014-12-08,58.87,59.4,58.25,58.48,1417532,KMX
2014-12-09,57.98,59.55,57.93,59.45,1583068,KMX
2014-12-10,59.17,59.645,58.67,58.9,1466622,KMX
2014-12-11,59.02,60.66,59.02,59.51,2033824,KMX
2014-12-12,58.94,60.09,58.26,58.3,1843189,KMX
2014-12-15,58.82,59.26,57.82,58.84,2188932,KMX
2014-12-16,58.84,59.28,58.22,58.23,2752754,KMX
2014-12-17,58.25,60.33,58.155,60.11,2397689,KMX
2014-12-18,60.42,60.545,59.22,60.53,3831629,KMX
2014-12-19,65.57,67.43,64.66,67.32,6684365,KMX
2014-12-22,67.32,68.71,67.17,67.85,4509672,KMX
2014-12-23,67.66,68.3099,67.44,67.76,3969959,KMX
2014-12-24,67.82,68.06,67.53,67.61,807057,KMX
2014-12-26,67.8,68.31,67.23,67.61,845518,KMX
2014-12-29,67.29,67.96,67.02,67.87,1029515,KMX
2014-12-30,67.38,67.86,67.08,67.24,1092594,KMX
2014-12-31,67.52,67.95,66.5096,66.58,1620659,KMX
2015-01-02,67.04,67.71,65.86,66.47,2151075,KMX
2015-01-05,66.01,66.305,64.1,64.58,2119945,KMX
2015-01-06,64.97,65.08,63.06,63.77,2366511,KMX
2015-01-07,64.445,64.8,63.79,64.78,1654036,KMX
2015-01-08,65.66,66.3,65.48,66.09,1514306,KMX
2015-01-09,65.88,66.01,64.9,65.04,1544921,KMX
2015-01-12,64.93,65.23,64.18,64.35,1434314,KMX
2015-01-13,65.06,65.72,63.77,64.27,1274466,KMX
2015-01-14,63.98,64.075,62.58,63.42,1783388,KMX
2015-01-15,64.04,64.94,62.18,62.23,1286540,KMX
2015-01-16,61.93,63.56,61.83,63.51,1704731,KMX
2015-01-20,63.55,63.712,62.12,62.81,1151445,KMX
2015-01-21,62.6,63.36,62.21,63.01,1231013,KMX
2015-01-22,63.29,64.435,62.76,64.24,1084829,KMX
2015-01-23,64.38,65.845,64.27,64.87,1621444,KMX
2015-01-26,64.75,65.42,64.24,64.77,1397435,KMX
2015-01-27,63.9,64.51,63.39,63.7,1404976,KMX
2015-01-28,64.11,64.38,62.42,62.53,1172736,KMX
2015-01-29,62.6,63.45,62.22,63.31,918569,KMX
2015-01-30,62.7,63.2,62.02,62.1,1164474,KMX
2015-02-02,62.21,62.59,60.83,62.53,1253846,KMX
2015-02-03,63.2,63.91,62.7523,63.75,1640122,KMX
2015-02-04,63.61,64.82,63.45,64.46,1567814,KMX
2015-02-05,64.66,64.98,64.24,64.53,1384175,KMX
2015-02-06,64.54,64.97,64.14,64.42,853446,KMX
2015-02-09,63.96,65.01,63.81,64.55,1333097,KMX
2015-02-10,65.05,65.74,64.9,65.67,1621325,KMX
2015-02-11,65.42,66.08,64.77,65.97,1380837,KMX
2015-02-12,66.04,66.67,65.506,66.58,1066382,KMX
2015-02-13,66.51,67.73,66.51,67.68,1284003,KMX
2015-02-17,67.66,68.08,67.01,67.48,1013351,KMX
2015-02-18,67.17,67.685,66.89,67.51,1041225,KMX
2015-02-19,67.55,68.41,67.34,68.3,1081883,KMX
2015-02-20,68.22,68.325,66.98,68.13,1143772,KMX
2015-02-23,68.2,68.33,67.26,67.61,584941,KMX
2015-02-24,66.6,67.67,65.87,67.28,876109,KMX
2015-02-25,67.41,68.15,67.4,68.1,686525,KMX
2015-02-26,68.12,68.3,67.57,67.73,870420,KMX
2015-02-27,67.75,67.98,66.99,67.11,878880,KMX
2015-03-02,67.32,68.23,67.15,67.77,1394803,KMX
2015-03-03,67.69,67.69,66.95,67.39,898628,KMX
2015-03-04,65.86,66.0,64.54,64.69,1739882,KMX
2015-03-05,64.69,65.02,64.53,64.62,1296591,KMX
2015-03-06,64.12,64.63,62.89,63.0,2098793,KMX
2015-03-09,62.84,63.45,62.46,63.2,1646239,KMX
2015-03-10,62.72,62.995,62.15,62.15,1753801,KMX
2015-03-11,62.23,62.45,61.98,62.0,1633685,KMX
2015-03-12,62.3,62.95,62.15,62.45,2225547,KMX
2015-03-13,62.67,63.42,62.31,63.32,1460891,KMX
2015-03-16,63.73,64.4,63.73,64.18,1474687,KMX
2015-03-17,63.96,64.86,63.85,64.72,1642928,KMX
2015-03-18,64.69,66.0,64.163,65.48,1197315,KMX
2015-03-19,65.21,65.83,65.16,65.64,976580,KMX
2015-03-20,66.14,66.69,65.52,66.55,2390812,KMX
2015-03-23,66.5,66.98,66.24,66.45,1034432,KMX
2015-03-24,66.4,67.84,66.2301,67.3,1623359,KMX
2015-03-25,67.23,67.45,66.18,66.35,2103637,KMX
2015-03-26,65.87,66.19,65.26,65.8,1862781,KMX
2015-03-27,65.74,66.81,65.66,66.69,1824395,KMX
2015-03-30,67.19,69.29,66.97,69.22,1894570,KMX
2015-03-31,69.19,69.6,68.7511,69.01,3272650,KMX
2015-04-01,69.01,69.21,67.67,68.39,2713463,KMX
2015-04-02,71.98,75.4,71.97,74.73,9037218,KMX
2015-04-06,74.16,75.22,73.77,73.95,3105924,KMX
2015-04-07,73.95,74.25,73.28,73.42,2881281,KMX
2015-04-08,73.62,74.07,73.36,74.07,2574709,KMX
2015-04-09,74.0,74.55,73.4001,74.11,1486638,KMX
2015-04-10,74.01,74.135,73.11,73.19,1175008,KMX
2015-04-13,73.34,73.74,72.91,73.01,1241775,KMX
2015-04-14,72.82,73.09,71.86,72.46,887131,KMX
2015-04-15,72.57,72.92,72.375,72.4,1016502,KMX
2015-04-16,72.42,72.45,71.57,71.68,926642,KMX
2015-04-17,71.22,71.39,70.13,70.61,1418052,KMX
2015-04-20,70.97,71.25,70.77,70.97,1264952,KMX
2015-04-21,71.33,71.91,70.75,70.88,1175783,KMX
2015-04-22,71.2,71.515,70.46,70.84,1366810,KMX
2015-04-23,70.78,71.05,70.3,70.72,1024588,KMX
2015-04-24,70.83,70.83,69.81,69.97,845487,KMX
2015-04-27,70.0,70.224,68.74,68.81,941495,KMX
2015-04-28,68.96,69.61,68.35,69.39,1221841,KMX
2015-04-29,69.21,69.28,68.37,68.76,947488,KMX
2015-04-30,68.44,68.83,67.69,68.11,1416418,KMX
2015-05-01,68.25,69.82,68.17,69.81,1296019,KMX
2015-05-04,70.05,71.36,69.93,71.33,1611038,KMX
2015-05-05,71.11,71.84,70.205,70.3,1637321,KMX
2015-05-06,70.35,70.71,69.4001,69.97,1337090,KMX
2015-05-07,69.93,71.03,69.78,70.84,1240268,KMX
2015-05-08,71.56,72.14,71.46,71.53,1105094,KMX
2015-05-11,71.35,72.25,71.26,71.35,1350884,KMX
2015-05-12,70.96,71.65,70.73,71.27,834889,KMX
2015-05-13,71.82,71.87,70.84,71.11,960884,KMX
2015-05-14,71.91,72.05,71.28,71.72,1597930,KMX
2015-05-15,71.91,72.45,71.7401,72.26,1741154,KMX
2015-05-18,72.45,73.2,72.32,73.0,1520231,KMX
2015-05-19,72.94,73.05,72.12,72.26,1036617,KMX
2015-05-20,72.38,72.63,72.1,72.3,996679,KMX
2015-05-21,72.01,72.94,71.92,72.51,1298392,KMX
2015-05-22,72.56,72.849,71.93,72.41,1286237,KMX
2015-05-26,72.36,72.68,71.61,71.71,868351,KMX
2015-05-27,72.15,72.99,71.87,72.84,1839431,KMX
2015-05-28,72.92,73.15,72.16,72.38,858798,KMX
2015-05-29,72.14,72.41,71.04,71.04,1481215,KMX
2015-06-01,71.44,72.05,70.83,71.7,856197,KMX
2015-06-02,71.37,72.23,71.36,72.1,874008,KMX
2015-06-03,72.15,73.14,72.1,72.81,1064667,KMX
2015-06-04,72.48,73.2,72.39,73.09,1287132,KMX
2015-06-05,73.11,73.76,72.85,73.7,1376775,KMX
2015-06-08,73.15,73.48,72.15,72.16,1706521,KMX
2015-06-09,72.05,72.85,72.05,72.59,819107,KMX
2015-06-10,72.85,73.341,72.81,73.15,1078753,KMX
2015-06-11,73.47,73.6899,72.67,72.78,798687,KMX
2015-06-12,72.53,73.12,72.37,72.86,1182289,KMX
2015-06-15,72.45,72.45,71.4,71.55,1685539,KMX
2015-06-16,71.57,72.22,71.54,72.2,1189307,KMX
2015-06-17,72.38,73.19,72.04,72.28,1370814,KMX
2015-06-18,72.4,72.8763,71.72,71.96,2928179,KMX
2015-06-19,69.14,70.88,68.25,69.27,6855274,KMX
2015-06-22,69.51,69.7399,67.89,68.03,4528076,KMX
2015-06-23,68.25,68.84,68.1,68.73,1999944,KMX
2015-06-24,68.66,69.15,68.11,68.12,1225120,KMX
2015-06-25,68.49,68.6799,67.8975,68.07,1157991,KMX
2015-06-26,68.03,68.45,67.76,68.41,2478819,KMX
2015-06-29,67.62,68.12,66.31,66.35,1533146,KMX
2015-06-30,66.82,67.19,65.96,66.21,1769418,KMX
2015-07-01,66.95,67.08,66.275,67.04,1447584,KMX
2015-07-02,67.34,67.52,66.54,66.67,1064529,KMX
2015-07-06,66.08,66.905,66.0,66.32,1422275,KMX
2015-07-07,66.64,66.71,65.49,66.6,1763756,KMX
2015-07-08,66.95,67.05,65.44,65.57,2080343,KMX
2015-07-09,66.71,66.71,66.17,66.25,1676802,KMX
2015-07-10,67.01,67.17,66.68,66.92,1106400,KMX
2015-07-13,67.68,68.36,67.36,68.27,1640974,KMX
2015-07-14,68.3,68.55,68.0,68.02,1267945,KMX
2015-07-15,68.0,68.04,67.43,67.55,1032100,KMX
2015-07-16,67.82,68.99,67.63,68.87,1198747,KMX
2015-07-17,68.48,68.64,67.76,67.95,851104,KMX
2015-07-20,68.09,68.8,67.83,68.17,724050,KMX
2015-07-21,68.16,68.33,66.78,66.88,897598,KMX
2015-07-22,66.88,66.905,66.1,66.32,1373286,KMX
2015-07-23,66.66,66.82,65.11,65.19,1818728,KMX
2015-07-24,65.57,65.67,63.08,63.18,1998320,KMX
2015-07-27,63.05,63.17,61.625,61.96,2074699,KMX
2015-07-28,62.31,62.81,61.045,62.67,1613250,KMX
2015-07-29,62.87,64.36,62.87,64.26,1548060,KMX
2015-07-30,64.11,64.23,63.55,63.99,1017889,KMX
2015-07-31,64.19,64.87,63.85,64.51,967104,KMX
2015-08-03,65.58,65.58,63.7,64.13,1061594,KMX
2015-08-04,64.13,65.29,64.13,64.76,1278885,KMX
2015-08-05,65.15,65.8,64.55,64.77,1005317,KMX
2015-08-06,64.25,64.32,61.64,62.1,2448376,KMX
2015-08-07,62.1,62.89,61.64,62.15,1193908,KMX
2015-08-10,62.61,63.81,62.5,63.41,1255786,KMX
2015-08-11,62.86,63.0,62.15,62.76,1494692,KMX
2015-08-12,62.11,62.66,60.85,62.51,1636193,KMX
2015-08-13,62.65,63.18,62.04,62.62,1076059,KMX
2015-08-14,62.54,63.37,62.23,63.13,1068121,KMX
2015-08-17,62.93,63.55,62.34,63.53,923838,KMX
2015-08-18,63.65,64.07,63.3,63.5,1174211,KMX
2015-08-19,63.09,63.09,61.83,62.53,965085,KMX
2015-08-20,61.77,62.44,61.26,61.32,994970,KMX
2015-08-21,60.85,61.22,59.5,59.58,2233023,KMX
2015-08-24,56.11,60.07,55.265,57.7,2524919,KMX
2015-08-25,59.5,60.1,57.12,57.18,1633053,KMX
2015-08-26,58.61,58.79,56.79,58.5,1870708,KMX
2015-08-27,59.15,60.41,58.64,60.0,1617959,KMX
2015-08-28,60.0,61.18,59.93,61.02,1501810,KMX
2015-08-31,60.66,62.0,60.63,61.0,1936801,KMX
2015-09-01,59.83,60.21,58.28,58.56,2182960,KMX
2015-09-02,59.17,59.84,58.32,59.84,2811610,KMX
2015-09-03,60.1,61.38,59.94,60.58,1357655,KMX
2015-09-04,59.46,60.39,59.28,60.02,1258094,KMX
2015-09-08,59.64,60.28,58.53,60.11,3181395,KMX
2015-09-09,60.72,61.19,59.43,59.58,1600996,KMX
2015-09-10,59.53,60.5199,59.1,59.82,1388020,KMX
2015-09-11,59.86,60.52,59.57,60.21,1380396,KMX
2015-09-14,59.91,59.93,58.705,58.99,2526264,KMX
2015-09-15,59.26,61.22,58.55,60.82,2241360,KMX
2015-09-16,60.68,62.07,60.52,62.06,1807738,KMX
2015-09-17,62.1,62.96,61.68,61.96,2181180,KMX
2015-09-18,61.05,61.53,60.12,60.27,3182741,KMX
2015-09-21,60.75,62.68,60.725,62.66,3119259,KMX
2015-09-22,60.02,60.54,56.68,59.72,6101593,KMX
2015-09-23,58.55,59.89,57.88,59.32,3877291,KMX
2015-09-24,58.68,59.44,58.22,59.07,2017333,KMX
2015-09-25,59.67,60.32,59.31,59.73,1279551,KMX
2015-09-28,59.28,59.45,57.8201,57.9,1682719,KMX
2015-09-29,57.88,58.31,57.29,57.96,1440628,KMX
2015-09-30,59.1,59.82,58.76,59.32,2284259,KMX
2015-10-01,59.55,59.7499,57.71,58.65,2215138,KMX
2015-10-02,57.59,59.78,57.32,59.78,1728052,KMX
2015-10-05,60.1,60.59,59.64,60.48,1581688,KMX
2015-10-06,60.22,60.5,58.9,59.22,1418819,KMX
2015-10-07,59.59,60.33,58.85,59.48,1173301,KMX
2015-10-08,59.36,60.42,59.12,59.96,1468100,KMX
2015-10-09,59.16,59.26,57.96,58.77,2641388,KMX
2015-10-12,58.91,59.0,57.26,57.34,2430533,KMX
2015-10-13,57.21,57.66,56.75,56.91,2443895,KMX
2015-10-14,56.91,57.29,55.9,56.77,2092451,KMX
2015-10-15,56.97,57.22,56.25,56.98,1762119,KMX
2015-10-16,57.01,57.1,56.065,56.18,2319476,KMX
2015-10-19,56.12,56.94,56.0,56.85,2276261,KMX
2015-10-20,56.86,57.35,56.57,56.95,1462069,KMX
2015-10-21,57.26,57.34,56.67,57.3,2060301,KMX
2015-10-22,57.67,58.84,57.66,58.24,2329835,KMX
2015-10-23,58.76,58.83,57.48,58.05,1861331,KMX
2015-10-26,58.02,58.995,57.91,58.79,1534115,KMX
2015-10-27,58.49,58.84,57.85,58.21,1208210,KMX
2015-10-28,58.24,58.46,57.5,57.87,2229953,KMX
2015-10-29,57.92,58.55,57.68,58.41,2129010,KMX
2015-10-30,58.27,59.66,58.01,59.01,1492806,KMX
2015-11-02,59.08,59.34,58.525,58.77,1287588,KMX
2015-11-03,58.65,59.55,57.75,57.96,2286516,KMX
2015-11-04,57.41,58.25,56.23,57.15,2979531,KMX
2015-11-05,57.33,57.55,56.73,57.06,2195366,KMX
2015-11-06,56.8,57.69,56.62,57.3,1740153,KMX
2015-11-09,57.19,57.213,56.14,56.45,1779782,KMX
2015-11-10,56.43,56.67,55.78,56.5,1144973,KMX
2015-11-11,56.68,56.8199,55.99,56.02,1193148,KMX
2015-11-12,55.6,56.1,55.45,55.45,1453976,KMX
2015-11-13,55.23,55.49,53.84,53.98,1833558,KMX
2015-11-16,53.8,55.05,53.46,55.02,1820926,KMX
2015-11-17,54.99,56.4,54.99,55.62,2071313,KMX
2015-11-18,55.9,56.69,55.66,56.68,1646874,KMX
2015-11-19,56.54,57.05,56.1,56.35,1427290,KMX
2015-11-20,56.7,57.645,56.6,57.41,1775766,KMX
2015-11-23,57.09,57.2258,56.46,56.63,1728070,KMX
2015-11-24,56.16,57.59,56.15,57.31,1516393,KMX
2015-11-25,57.46,58.206,57.26,57.89,1252379,KMX
2015-11-27,57.86,57.86,56.93,57.41,727439,KMX
2015-11-30,57.31,57.64,56.84,57.3,1633724,KMX
2015-12-01,57.36,57.95,56.79,57.26,1787289,KMX
2015-12-02,57.27,58.11,56.52,57.98,3107979,KMX
2015-12-03,57.99,59.14,57.64,58.22,2912343,KMX
2015-12-04,58.34,59.56,58.13,59.22,1799744,KMX
2015-12-07,59.21,59.22,58.2,58.69,2152293,KMX
2015-12-08,58.28,59.75,58.2,59.25,1971507,KMX
2015-12-09,58.95,60.0,58.55,58.86,1588188,KMX
2015-12-10,58.78,59.17,58.47,58.65,1440811,KMX
2015-12-11,57.76,58.06,57.14,57.48,1921437,KMX
2015-12-14,57.65,58.72,57.2,57.86,2756453,KMX
2015-12-15,58.09,59.37,58.0,58.67,2746015,KMX
2015-12-16,58.75,59.035,57.22,58.66,3797802,KMX
2015-12-17,58.81,59.16,57.11,57.15,4761109,KMX
2015-12-18,53.44,53.9,50.57,53.49,20302038,KMX
2015-12-21,53.08,53.25,51.0401,52.53,7230553,KMX
2015-12-22,52.66,52.79,51.19,51.62,4475278,KMX
2015-12-23,52.12,53.82,51.73,53.62,2923334,KMX
2015-12-24,53.52,53.75,53.01,53.23,849845,KMX
2015-12-28,53.0,53.32,52.3,53.18,1743040,KMX
2015-12-29,53.57,54.76,53.48,54.59,2071048,KMX
2015-12-30,54.37,54.955,54.25,54.56,1970963,KMX
2015-12-31,54.28,54.915,53.97,53.97,1689020,KMX
2016-01-04,53.1,53.1,51.915,52.37,3222899,KMX
2016-01-05,52.46,52.75,51.74,52.12,2752534,KMX
2016-01-06,49.78,50.72,47.7,48.31,7665791,KMX
2016-01-07,47.67,47.9,46.75,47.11,7094200,KMX
2016-01-08,47.7,47.99,46.7,46.8,4827229,KMX
2016-01-11,46.96,47.19,46.1765,46.99,3452510,KMX
2016-01-12,48.07,48.69,46.86,47.66,3438339,KMX
2016-01-13,47.83,48.02,45.98,46.24,3750020,KMX
2016-01-14,46.26,47.35,45.44,47.06,3649322,KMX
2016-01-15,45.6,45.94,44.09,45.02,5513357,KMX
2016-01-19,45.16,45.5,42.385,42.99,5707904,KMX
2016-01-20,42.4,45.16,41.88,44.89,6224686,KMX
2016-01-21,44.94,47.12,44.87,45.78,4305129,KMX
2016-01-22,46.58,46.85,45.46,45.85,2392170,KMX
2016-01-25,45.68,45.86,44.9,44.98,3055869,KMX
2016-01-26,45.19,46.02,44.81,45.99,2451141,KMX
2016-01-27,45.57,46.05,44.22,44.64,4091859,KMX
2016-01-28,44.95,45.13,42.73,42.9,5784574,KMX
2016-01-29,43.19,44.3,42.97,44.18,4488636,KMX
2016-02-01,43.63,44.4,41.28,43.93,6358283,KMX
2016-02-02,43.53,43.56,41.97,42.37,3539204,KMX
2016-02-03,42.89,42.94,41.25,42.51,3042303,KMX
2016-02-04,42.56,44.02,41.99,43.9,3168758,KMX
2016-02-05,43.9,44.41,43.37,44.15,3118464,KMX
2016-02-08,43.75,43.92,42.25,42.65,2889943,KMX
2016-02-09,42.39,43.51,42.11,42.86,2622944,KMX
2016-02-10,43.0,44.4,42.71,43.13,2559524,KMX
2016-02-11,42.11,42.97,41.455,42.15,3103963,KMX
2016-02-12,42.88,43.75,42.0875,43.63,2013508,KMX
2016-02-16,44.33,46.19,44.13,46.04,3070400,KMX
2016-02-17,46.74,48.94,46.69,47.95,4903907,KMX
2016-02-18,47.77,47.98,46.36,46.64,2956750,KMX
2016-02-19,46.32,46.32,44.3,45.36,3717772,KMX
2016-02-22,46.01,46.93,45.65,45.85,2478245,KMX
2016-02-23,45.82,46.33,44.54,45.47,2360565,KMX
2016-02-24,44.71,45.28,43.47,45.19,2421178,KMX
2016-02-25,45.22,46.27,44.75,46.26,2258275,KMX
2016-02-26,46.6,47.605,46.22,47.2,2347729,KMX
2016-02-29,47.17,47.38,46.25,46.26,2119737,KMX
2016-03-01,46.89,47.99,46.09,47.98,2803144,KMX
2016-03-02,47.91,48.54,46.76,47.72,2293590,KMX
2016-03-03,47.66,50.54,47.52,50.29,4314173,KMX
2016-03-04,50.43,53.02,50.25,51.35,4386533,KMX
2016-03-07,50.82,52.81,50.72,52.64,2874657,KMX
2016-03-08,52.1,53.225,50.48,50.7,2761625,KMX
2016-03-09,50.91,51.06,49.99,50.99,1371300,KMX
2016-03-10,50.98,51.67,50.3601,50.98,1690286,KMX
2016-03-11,51.1,52.1,50.18,51.89,2487450,KMX
2016-03-14,51.5,51.85,50.19,50.83,1784356,KMX
2016-03-15,50.26,50.45,48.89,49.24,2223586,KMX
2016-03-16,49.13,50.12,48.52,50.09,2341008,KMX
2016-03-17,49.36,49.72,47.07,49.31,2463158,KMX
2016-03-18,49.56,50.44,49.44,50.24,3420840,KMX
2016-03-21,50.3,50.66,49.86,50.57,1521090,KMX
2016-03-22,50.12,50.645,49.96,50.2,2227510,KMX
2016-03-23,50.04,50.04,48.31,48.44,2113984,KMX
2016-03-24,48.21,48.89,47.11,48.83,2299405,KMX
2016-03-28,48.24,49.11,48.1,48.9,1584642,KMX
2016-03-29,48.55,50.58,48.52,50.43,2335094,KMX
2016-03-30,50.66,51.17,50.21,50.81,1701510,KMX
2016-03-31,50.81,51.37,50.28,51.1,2538105,KMX
2016-04-01,50.57,51.78,49.77,51.75,4399798,KMX
2016-04-04,51.74,51.75,50.79,51.15,3342653,KMX
2016-04-05,50.5,51.36,50.5,51.22,2620659,KMX
2016-04-06,51.4,53.47,51.2,53.29,5123377,KMX
2016-04-07,54.66,54.66,48.78,49.48,11247384,KMX
2016-04-08,49.75,51.69,49.43,50.98,4472078,KMX
2016-04-11,51.26,52.49,50.83,50.88,2842205,KMX
2016-04-12,51.16,51.98,51.0664,51.59,2326026,KMX
2016-04-13,52.18,53.97,51.99,53.94,3045613,KMX
2016-04-14,54.2,54.33,53.16,53.62,3038846,KMX
2016-04-15,53.57,54.0,53.01,53.67,1975659,KMX
2016-04-18,53.24,53.79,52.76,53.43,1739855,KMX
2016-04-19,53.66,54.39,53.49,54.33,2332121,KMX
2016-04-20,54.39,54.4,53.26,54.14,2059910,KMX
2016-04-21,54.1,54.72,51.675,52.43,2919090,KMX
2016-04-22,51.55,53.56,50.63,53.22,2185975,KMX
2016-04-25,53.2,53.29,52.58,52.99,1344032,KMX
2016-04-26,53.38,55.87,53.07,55.47,2532214,KMX
2016-04-27,55.4,55.99,54.79,55.13,2357019,KMX
2016-04-28,54.85,55.355,53.78,53.93,1151775,KMX
2016-04-29,53.84,53.84,52.64,52.95,2613551,KMX
2016-05-02,53.21,53.275,51.95,52.2,2337265,KMX
2016-05-03,51.47,52.36,51.02,51.92,1811319,KMX
2016-05-04,51.55,52.19,50.99,51.29,1869303,KMX
2016-05-05,51.61,51.71,50.47,50.6,2077415,KMX
2016-05-06,50.41,50.83,49.84,50.41,1589566,KMX
2016-05-09,50.41,51.55,50.305,51.23,1382007,KMX
2016-05-10,51.44,52.8,51.2,52.5,1686508,KMX
2016-05-11,52.22,52.22,50.745,50.97,2178525,KMX
2016-05-12,51.15,51.3,50.49,51.0,1959082,KMX
2016-05-13,50.85,51.6,50.56,50.67,3717337,KMX
2016-05-16,50.66,51.09,50.3,50.64,2313435,KMX
2016-05-17,50.4,51.15,50.08,50.81,2286829,KMX
2016-05-18,50.79,51.13,50.32,50.79,3243297,KMX
2016-05-19,50.79,51.91,50.72,51.32,1910006,KMX
2016-05-20,51.5,52.73,51.31,52.73,2299656,KMX
2016-05-23,52.82,52.97,52.11,52.13,1515798,KMX
2016-05-24,52.28,53.14,51.91,52.89,1388439,KMX
2016-05-25,53.04,54.6,52.87,54.04,2317324,KMX
2016-05-26,54.08,54.42,53.15,53.39,1652345,KMX
2016-05-27,53.49,54.23,53.38,53.59,1986697,KMX
2016-05-31,53.83,54.16,53.47,53.66,2505509,KMX
2016-06-01,53.38,53.41,51.47,52.09,3458078,KMX
2016-06-02,51.77,52.3,51.11,52.09,3613826,KMX
2016-06-03,51.67,51.815,50.53,51.54,3729437,KMX
2016-06-06,51.27,52.005,50.74,51.92,2524836,KMX
2016-06-07,51.92,53.5,51.895,52.96,3061606,KMX
2016-06-08,53.13,53.49,52.5,52.52,1994089,KMX
2016-06-09,51.94,51.98,50.98,51.81,2414120,KMX
2016-06-10,51.145,51.145,49.135,49.25,2827530,KMX
2016-06-13,49.01,49.56,48.6501,49.14,2337524,KMX
2016-06-14,48.88,49.36,48.4,48.9,2882228,KMX
2016-06-15,48.9,50.27,48.85,49.36,2658768,KMX
2016-06-16,48.93,49.44,47.87,49.2,2490878,KMX
2016-06-17,49.85,51.01,49.85,50.12,5855805,KMX
2016-06-20,50.74,51.84,50.61,50.63,6156814,KMX
2016-06-21,49.11,49.6399,47.9,48.14,9808106,KMX
2016-06-22,47.98,48.26,46.36,46.5,6071396,KMX
2016-06-23,47.21,48.19,46.865,46.98,3706080,KMX
2016-06-24,45.69,46.68,45.47,46.32,4647850,KMX
2016-06-27,45.86,45.985,45.06,45.7,4532969,KMX
2016-06-28,46.61,47.29,46.23,46.71,2824547,KMX
2016-06-29,47.22,48.31,47.16,48.02,2751181,KMX
2016-06-30,47.91,49.13,47.38,49.03,3445983,KMX
2016-07-01,49.43,50.45,49.21,49.66,2408313,KMX
2016-07-05,49.07,49.2,47.0,47.76,3365740,KMX
2016-07-06,48.21,50.59,48.21,50.45,5203662,KMX
2016-07-07,50.4,51.09,49.99,50.44,1931472,KMX
2016-07-08,51.06,52.75,50.99,52.67,2457163,KMX
2016-07-11,52.74,53.67,52.68,53.32,2640758,KMX
2016-07-12,53.96,54.95,53.94,54.78,2880385,KMX
2016-07-13,54.69,55.0,54.28,54.6,1890822,KMX
2016-07-14,55.01,55.545,54.83,55.4,1769301,KMX
2016-07-15,55.77,55.78,55.09,55.23,1512329,KMX
2016-07-18,55.11,55.81,54.98,55.47,1987471,KMX
2016-07-19,54.95,55.29,54.49,54.72,1916253,KMX
2016-07-20,55.05,56.24,55.03,56.04,2236508,KMX
2016-07-21,57.11,58.72,56.575,57.56,4857563,KMX
2016-07-22,57.56,58.26,57.01,57.95,1445453,KMX
2016-07-25,57.87,58.22,57.37,57.8,1306566,KMX
2016-07-26,57.66,58.74,57.64,58.63,1406066,KMX
2016-07-27,58.64,58.92,58.04,58.44,1360408,KMX
2016-07-28,58.09,58.48,57.09,58.35,2011964,KMX
2016-07-29,58.33,58.48,57.72,58.26,1904036,KMX
2016-08-01,58.07,58.38,57.61,58.14,1226698,KMX
2016-08-02,57.97,58.16,55.25,55.57,3079239,KMX
2016-08-03,55.57,56.21,54.86,56.2,2001507,KMX
2016-08-04,56.27,57.74,56.27,57.52,2649787,KMX
2016-08-05,58.18,59.59,58.16,58.85,3296179,KMX
2016-08-08,58.79,58.94,58.3401,58.68,1323159,KMX
2016-08-09,58.54,59.65,58.54,58.74,2154715,KMX
2016-08-10,58.77,58.79,58.14,58.36,968925,KMX
2016-08-11,58.91,59.81,58.55,59.17,2089834,KMX
2016-08-12,59.17,60.34,59.13,59.56,1433362,KMX
2016-08-15,59.68,60.53,59.48,60.51,1452823,KMX
2016-08-16,60.34,60.49,59.71,60.16,1181304,KMX
2016-08-17,60.08,60.15,58.51,58.82,1990309,KMX
2016-08-18,59.15,59.51,58.23,59.15,3130666,KMX
2016-08-19,58.93,59.55,57.92,59.3,2963562,KMX
2016-08-22,59.2,59.25,58.32,58.93,2371242,KMX
2016-08-23,59.4,59.78,59.02,59.09,1703553,KMX
2016-08-24,58.96,59.31,58.09,58.22,1311584,KMX
2016-08-25,57.9,58.78,57.9,58.38,1260942,KMX
2016-08-26,58.55,59.55,58.41,58.7,1510493,KMX
2016-08-29,58.7,59.69,58.58,59.48,1039443,KMX
2016-08-30,59.19,59.73,58.88,59.5,830158,KMX
2016-08-31,59.52,59.53,58.2603,58.95,1471908,KMX
2016-09-01,59.03,59.48,58.39,59.01,1139066,KMX
2016-09-02,59.52,60.12,59.44,60.06,1029113,KMX
2016-09-06,59.99,60.1,59.24,59.52,2411799,KMX
2016-09-07,59.66,60.81,59.52,60.6,3740857,KMX
2016-09-08,60.3,60.54,59.94,60.17,1488520,KMX
2016-09-09,58.19,58.72,55.22,55.23,3490578,KMX
2016-09-12,54.94,57.11,54.72,56.8,2433020,KMX
2016-09-13,56.23,56.76,55.72,56.43,1860252,KMX
2016-09-14,56.58,57.06,55.95,56.73,1285913,KMX
2016-09-15,56.74,57.32,56.5061,56.9,2353182,KMX
2016-09-16,56.61,56.76,55.89,56.5,4607136,KMX
2016-09-19,57.16,57.7,56.56,56.58,4379121,KMX
2016-09-20,56.82,57.15,55.655,55.76,3982102,KMX
2016-09-21,53.98,54.886,53.23,54.62,5553454,KMX
2016-09-22,55.15,55.5,54.29,54.35,2636407,KMX
2016-09-23,53.95,54.4,53.51,53.74,2616640,KMX
2016-09-26,53.48,54.13,53.22,53.59,2371025,KMX
2016-09-27,53.57,54.11,53.45,53.7,1545405,KMX
2016-09-28,53.68,53.89,52.775,53.12,1802415,KMX
2016-09-29,52.94,53.3,52.07,52.17,1498735,KMX
2016-09-30,52.29,53.635,51.85,53.35,2289997,KMX
2016-10-03,52.84,52.845,51.57,52.52,2194819,KMX
2016-10-04,52.68,52.84,51.52,51.65,2174396,KMX
2016-10-05,52.32,53.95,52.005,53.1,2837792,KMX
2016-10-06,52.77,53.09,52.5785,52.78,1361992,KMX
2016-10-07,53.13,53.17,51.97,52.33,1800514,KMX
2016-10-10,52.75,53.33,52.62,52.64,974932,KMX
2016-10-11,52.44,52.48,50.93,51.14,1932918,KMX
2016-10-12,51.37,51.79,50.96,51.6,1689638,KMX
2016-10-13,51.11,51.62,50.61,51.51,1603959,KMX
2016-10-14,51.79,52.14,50.93,51.25,2190185,KMX
2016-10-17,51.25,51.44,50.95,51.11,1432155,KMX
2016-10-18,51.74,51.93,50.76,51.04,2122544,KMX
2016-10-19,51.19,51.94,51.03,51.76,1254643,KMX
2016-10-20,51.58,51.78,50.6,50.83,2469251,KMX
2016-10-21,50.45,50.535,49.84,50.05,2866737,KMX
2016-10-24,52.37,52.75,50.51,51.5,4061216,KMX
2016-10-25,51.13,51.28,50.6,50.93,1877631,KMX
2016-10-26,50.63,51.89,50.51,51.54,2474659,KMX
2016-10-27,51.5,51.53,50.51,50.59,2881340,KMX
2016-10-28,49.69,49.95,48.79,49.77,3640348,KMX
2016-10-31,49.81,50.07,49.36,49.94,1813181,KMX
2016-11-01,49.89,49.89,48.025,48.65,2226637,KMX
2016-11-02,48.48,49.2,48.34,48.73,1743567,KMX
2016-11-03,48.83,49.83,48.83,49.62,2777144,KMX
2016-11-04,49.58,51.84,49.38,50.51,3398984,KMX
2016-11-07,51.35,51.605,50.79,51.51,2654831,KMX
2016-11-08,49.91,50.405,48.47,48.68,4727840,KMX
2016-11-09,47.65,50.95,47.5,50.62,3231823,KMX
2016-11-10,50.89,53.51,50.88,52.73,3013440,KMX
2016-11-11,52.65,54.97,52.5001,54.78,3068070,KMX
2016-11-14,54.48,58.16,54.41,56.89,4188571,KMX
2016-11-15,57.21,57.21,55.97,56.24,3479434,KMX
2016-11-16,56.08,56.31,55.13,56.0,2019277,KMX
2016-11-17,55.29,56.16,54.17,55.7,1998260,KMX
2016-11-18,55.66,56.2,55.15,55.23,1697280,KMX
2016-11-21,55.95,56.85,55.52,56.57,1736887,KMX
2016-11-22,57.06,57.86,57.0,57.8,1797496,KMX
2016-11-23,57.62,58.41,57.4701,58.4,1383478,KMX
2016-11-25,58.36,58.86,58.24,58.38,455528,KMX
2016-11-28,58.28,58.61,57.32,57.37,1407885,KMX
2016-11-29,57.73,58.07,56.96,57.51,1141598,KMX
2016-11-30,57.56,58.04,57.35,57.79,1408609,KMX
2016-12-01,58.15,59.38,57.76,59.1,2332673,KMX
2016-12-02,59.16,59.27,57.9,57.99,2162841,KMX
2016-12-05,58.55,58.89,58.04,58.08,1956660,KMX
2016-12-06,58.66,60.56,58.66,60.5,2160323,KMX
2016-12-07,60.34,62.98,60.34,62.8,2005607,KMX
2016-12-08,62.87,64.88,62.77,64.16,2630073,KMX
2016-12-09,63.95,64.06,62.69,62.8,2252321,KMX
2016-12-12,62.78,63.325,62.08,62.8,3030553,KMX
2016-12-13,63.15,63.26,61.672,61.93,2328446,KMX
2016-12-14,61.95,62.315,61.27,61.42,2280887,KMX
2016-12-15,61.51,62.9225,61.51,62.82,1880008,KMX
2016-12-16,62.93,63.84,61.93,62.15,2806173,KMX
2016-12-19,62.15,62.78,62.021,62.36,3334664,KMX
2016-12-20,61.87,66.64,61.73,66.16,4929970,KMX
2016-12-21,66.02,66.43,65.57,66.0,2365035,KMX
2016-12-22,65.76,66.07,63.58,64.06,2333813,KMX
2016-12-23,64.04,64.8,63.44,64.04,1070049,KMX
2016-12-27,64.22,64.66,63.92,64.31,1216092,KMX
2016-12-28,64.61,65.95,63.55,63.79,1703273,KMX
2016-12-29,64.0,64.6,63.5,63.9,1098873,KMX
2016-12-30,64.2,64.58,63.52,64.39,1811519,KMX
2017-01-03,65.03,65.92,64.095,64.82,2302606,KMX
2017-01-04,65.18,67.6,65.08,66.76,3485940,KMX
2017-01-05,66.17,67.17,65.34,66.38,2052177,KMX
2017-01-06,66.19,66.51,65.37,65.4,1277429,KMX
2017-01-09,65.46,65.87,64.85,65.19,1557353,KMX
2017-01-10,65.01,66.73,65.0,65.68,2462390,KMX
2017-01-11,67.09,68.06,66.25,66.89,2431931,KMX
2017-01-12,66.95,67.1,65.48,66.81,1278194,KMX
2017-01-13,66.82,67.51,66.73,67.17,1063040,KMX
2017-01-17,67.17,67.32,66.2,66.47,1402518,KMX
2017-01-18,66.25,66.39,65.22,65.68,2267565,KMX
2017-01-19,65.67,66.88,65.67,66.47,1994854,KMX
2017-01-20,66.68,67.11,66.11,66.65,1306557,KMX
2017-01-23,66.2,67.35,66.13,67.13,1768808,KMX
2017-01-24,67.51,68.72,67.31,68.21,2608697,KMX
2017-01-25,68.19,68.385,67.85,68.2,2866913,KMX
2017-01-26,68.34,68.86,67.56,67.67,1622716,KMX
2017-01-27,67.87,67.97,67.18,67.46,1084433,KMX
2017-01-30,67.3,67.47,66.22,66.89,2534460,KMX
2017-01-31,66.85,66.92,65.74,66.71,3275669,KMX
2017-02-01,65.0,66.55,64.7,65.19,2931719,KMX
2017-02-02,65.37,65.77,64.63,65.0,1689935,KMX
2017-02-03,65.03,66.11,65.03,65.69,1428378,KMX
2017-02-06,65.37,65.59,64.67,65.11,1340321,KMX
2017-02-07,65.16,65.85,65.02,65.83,1669370,KMX
2017-02-08,65.53,66.94,65.5,66.76,2276220,KMX
2017-02-09,66.84,67.68,66.11,67.44,1432574,KMX
2017-02-10,67.72,67.91,66.75,67.54,1531024,KMX
2017-02-13,67.79,67.95,67.03,67.5,1437186,KMX
2017-02-14,67.5,68.31,67.3,68.22,1308614,KMX
2017-02-15,67.91,68.86,67.79,68.6,1793110,KMX
2017-02-16,68.5,69.11,68.2,68.28,1606836,KMX
2017-02-17,67.63,67.65,66.39,67.02,2383545,KMX
2017-02-21,67.58,68.57,67.19,68.25,1658161,KMX
2017-02-22,67.86,68.24,67.31,67.55,1453399,KMX
2017-02-23,67.47,67.785,65.96,66.07,1368826,KMX
2017-02-24,65.86,66.24,64.89,65.83,1961204,KMX
2017-02-27,65.94,66.21,65.6,66.07,1397743,KMX
2017-02-28,65.72,65.94,64.175,64.54,3043041,KMX
2017-03-01,65.51,66.44,62.64,65.18,6525526,KMX
2017-03-02,64.91,66.15,64.8,65.03,1833065,KMX
2017-03-03,65.24,65.55,64.46,64.87,1946013,KMX
2017-03-06,64.3,64.54,63.77,63.9,1760199,KMX
2017-03-07,63.72,64.83,63.6,63.81,1882047,KMX
2017-03-08,64.05,65.135,63.875,64.61,1348175,KMX
2017-03-09,64.28,64.98,63.61,63.77,1266559,KMX
2017-03-10,64.15,64.82,63.85,64.2,1139221,KMX
2017-03-13,64.16,64.37,63.27,63.39,1667718,KMX
2017-03-14,63.18,63.3907,62.18,62.98,2547892,KMX
2017-03-15,62.98,63.8,62.03,63.51,2689321,KMX
2017-03-16,63.57,63.96,62.65,63.54,1756135,KMX
2017-03-17,63.99,63.99,61.23,61.69,4293336,KMX
2017-03-20,61.59,62.01,60.93,61.17,2541552,KMX
2017-03-21,61.34,61.5,58.81,59.47,3509359,KMX
2017-03-22,59.43,61.01,58.92,60.07,2668898,KMX
2017-03-23,59.94,60.59,58.99,60.04,1862775,KMX
2017-03-24,60.21,60.66,59.18,59.6,1410307,KMX
2017-03-27,58.91,59.175,57.83,58.87,2728579,KMX
2017-03-28,58.88,59.92,58.64,59.76,2984319,KMX
2017-03-29,59.94,60.37,59.47,60.05,1489706,KMX
2017-03-30,59.92,60.73,59.92,60.06,1355031,KMX
2017-03-31,59.8,59.96,58.13,59.22,3993208,KMX
2017-04-03,58.2,58.5,56.01,56.67,5489857,KMX
2017-04-04,56.37,57.0,55.6,55.82,5023417,KMX
2017-04-05,57.0,58.05,56.5,56.66,7993264,KMX
2017-04-06,55.08,58.2,54.29,58.0,11001339,KMX
2017-04-07,57.8,58.17,55.71,56.5,7366324,KMX
2017-04-10,56.51,57.89,56.49,57.11,3355816,KMX
2017-04-11,57.1,57.61,56.35,57.24,2400703,KMX
2017-04-12,57.17,57.24,56.1,56.24,1620257,KMX
2017-04-13,56.15,56.5,55.37,55.37,1926168,KMX
2017-04-17,55.58,56.19,55.11,56.13,1687487,KMX
2017-04-18,55.75,55.94,55.05,55.61,2083282,KMX
2017-04-19,56.0,57.855,56.0,57.17,3641927,KMX
2017-04-20,57.51,58.9,57.51,58.8,3301794,KMX
2017-04-21,58.71,59.13,57.7,58.31,2821382,KMX
2017-04-24,59.69,59.89,58.845,59.69,2571244,KMX
2017-04-25,59.98,60.61,58.61,58.74,3043250,KMX
2017-04-26,58.91,60.48,58.71,59.96,4056398,KMX
2017-04-27,59.93,60.715,59.585,60.08,2006251,KMX
2017-04-28,60.055,60.055,58.305,58.5,3722194,KMX
2017-05-01,58.7,58.8,57.965,58.15,2152439,KMX
2017-05-02,58.18,58.59,56.53,57.88,3104791,KMX
2017-05-03,57.8,58.57,57.55,58.52,2088804,KMX
2017-05-04,58.6,59.26,58.45,58.71,1714026,KMX
2017-05-05,59.13,59.78,58.1,59.71,2180181,KMX
2017-05-08,59.81,60.729,59.55,60.28,2641479,KMX
2017-05-09,60.18,60.61,59.47,60.28,2184799,KMX
2017-05-10,60.19,60.47,59.55,59.93,1469517,KMX
2017-05-11,59.62,59.74,58.259,59.28,1741203,KMX
2017-05-12,58.95,59.46,58.59,59.39,1909681,KMX
2017-05-15,59.68,61.42,59.6,61.14,3146955,KMX
2017-05-16,61.33,61.74,60.66,61.66,3306312,KMX
2017-05-17,60.87,61.43,59.56,60.02,3084716,KMX
2017-05-18,61.23,64.66,61.03,63.71,7334537,KMX
2017-05-19,64.01,64.96,62.95,64.75,2533112,KMX
2017-05-22,65.06,65.8,64.9,65.03,1802163,KMX
2017-05-23,64.78,65.119,64.4,64.49,1986691,KMX
2017-05-24,64.28,64.83,63.97,64.51,1944381,KMX
2017-05-25,65.17,65.31,63.87,64.69,1736325,KMX
2017-05-26,64.47,64.92,64.05,64.72,1292956,KMX
2017-05-30,64.65,64.87,63.4,63.54,1662251,KMX
2017-05-31,63.68,63.74,61.78,62.83,2504954,KMX
2017-06-01,63.16,64.0,62.18,63.93,2706592,KMX
2017-06-02,63.89,64.33,62.84,63.6,1773718,KMX
2017-06-05,63.48,63.49,61.83,62.59,2609616,KMX
2017-06-06,62.05,62.34,61.16,61.64,2573916,KMX
2017-06-07,61.98,63.0,61.17,62.47,2444498,KMX
2017-06-08,62.34,62.89,60.55,60.76,2785068,KMX
2017-06-09,60.58,60.835,59.12,59.61,3397694,KMX
2017-06-12,59.56,61.43,59.56,60.8,2595120,KMX
2017-06-13,60.65,61.65,59.23,61.63,2618644,KMX
2017-06-14,61.67,61.95,60.74,61.83,1552296,KMX
2017-06-15,61.36,61.7326,60.46,61.55,2221606,KMX
2017-06-16,61.37,61.37,59.8,60.69,3041649,KMX
2017-06-19,60.92,61.93,59.985,61.65,4013613,KMX
2017-06-20,61.46,61.585,59.14,59.26,5646292,KMX
2017-06-21,63.82,63.95,58.34,59.74,11719119,KMX
2017-06-22,59.82,63.05,59.64,62.5,6826870,KMX
2017-06-23,62.43,62.61,61.2,61.71,3205466,KMX
2017-06-26,62.0,63.59,61.852,63.38,3068388,KMX
2017-06-27,63.75,64.28,63.0,63.1,1818515,KMX
2017-06-28,63.05,63.61,61.65,62.09,2867181,KMX
2017-06-29,62.27,63.095,61.85,62.26,1473122,KMX
2017-06-30,62.46,63.455,62.25,63.06,2035525,KMX
2017-07-03,63.4,64.5,62.94,63.74,1320904,KMX
2017-07-05,63.53,64.04,62.22,63.37,2196914,KMX
2017-07-06,63.34,64.23,62.961,63.51,2096649,KMX
2017-07-07,63.62,64.47,63.13,63.95,2068294,KMX
2017-07-10,63.51,64.32,63.25,64.2,1777320,KMX
2017-07-11,64.35,64.5,63.16,63.67,1618095,KMX
2017-07-12,64.15,65.3,63.72,64.2,1709469,KMX
2017-07-13,64.43,65.7,64.21,65.03,1660095,KMX
2017-07-14,65.02,65.285,64.08,64.42,1367884,KMX
2017-07-17,64.5,65.46,64.35,65.03,1155952,KMX
2017-07-18,64.77,65.19,64.09,64.74,1622787,KMX
2017-07-19,64.9,65.37,64.65,64.83,1201827,KMX
2017-07-20,64.83,65.18,63.85,64.38,1157513,KMX
2017-07-21,64.59,66.19,64.44,66.09,2720285,KMX
2017-07-24,65.78,66.22,65.19,65.7,1528416,KMX
2017-07-25,65.97,66.55,65.55,66.18,2211570,KMX
2017-07-26,66.3,66.99,65.82,66.73,1840934,KMX
2017-07-27,66.79,67.25,65.95,66.48,1294068,KMX
2017-07-28,66.38,66.88,65.75,66.79,1002473,KMX
2017-07-31,66.84,67.07,65.95,66.25,1185525,KMX
2017-08-01,66.16,66.7599,65.13,66.65,1323400,KMX
2017-08-02,65.5,66.45,65.38,65.72,1353097,KMX
2017-08-03,65.74,66.5,65.44,65.54,932019,KMX
2017-08-04,65.82,65.99,65.5,65.72,1077651,KMX
2017-08-07,65.61,66.315,65.29,65.83,1009129,KMX
2017-08-08,65.77,66.35,64.71,64.87,1019596,KMX
2017-08-09,64.51,65.25,64.09,65.23,1157452,KMX
2017-08-10,64.75,64.99,63.905,63.93,1567397,KMX
2017-08-11,63.74,64.94,63.71,64.42,944395,KMX
2017-08-14,64.98,65.54,64.6,64.92,916910,KMX
2017-08-15,64.82,65.78,63.9551,64.46,1351215,KMX
2017-08-16,64.71,65.65,64.71,64.82,1203212,KMX
2017-08-17,64.46,65.285,63.94,63.97,1146097,KMX
2017-08-18,63.82,64.72,63.67,63.97,1230378,KMX
2017-08-21,64.02,64.49,63.58,64.14,1309590,KMX
2017-08-22,64.27,64.4,63.44,63.85,1668439,KMX
2017-08-23,63.53,64.3399,63.28,64.05,1090167,KMX
2017-08-24,64.63,65.03,63.67,63.73,889234,KMX
2017-08-25,64.14,65.0,63.96,64.39,1551315,KMX
2017-08-28,64.3,64.4,63.12,63.48,1516683,KMX
2017-08-29,62.98,63.73,62.7442,63.56,1896776,KMX
2017-08-30,63.67,66.07,63.67,65.99,1741235,KMX
2017-08-31,66.13,67.47,66.13,67.15,2155802,KMX
2017-09-01,67.67,68.8,67.45,68.12,2307814,KMX
2017-09-05,68.09,69.12,67.92,69.02,2160026,KMX
2017-09-06,69.3,69.39,68.45,69.08,1515075,KMX
2017-09-07,69.15,69.52,68.17,68.34,1589058,KMX
2017-09-08,68.52,68.86,67.58,68.47,1628202,KMX
2017-09-11,68.5,69.03,68.02,68.5,1181555,KMX
2017-09-12,68.76,68.88,67.76,68.35,1484439,KMX
2017-09-13,68.59,69.92,68.18,69.09,2463621,KMX
2017-09-14,68.96,69.77,68.88,69.46,1544611,KMX
2017-09-15,69.27,69.66,67.99,68.08,3229683,KMX
2017-09-18,68.25,69.01,68.09,68.34,2110187,KMX
2017-09-19,69.07,69.46,68.125,68.46,1873788,KMX
2017-09-20,68.9,69.13,68.529,68.67,1640740,KMX
2017-09-21,68.91,69.98,68.36,68.84,2714917,KMX
2017-09-22,71.4,74.6,70.33,74.19,8937488,KMX
2017-09-25,73.79,75.56,73.27,74.29,3214053,KMX
2017-09-26,73.6,74.48,72.88,73.59,3638392,KMX
2017-09-27,73.95,75.82,73.95,75.35,2866377,KMX
2017-09-28,75.24,75.95,74.84,75.93,1911188,KMX
2017-09-29,76.1,76.4,75.55,75.81,1402111,KMX
2017-10-02,76.03,76.59,75.52,76.59,1593218,KMX
2017-10-03,76.86,77.64,76.21,76.33,1730879,KMX
2017-10-04,76.17,76.86,75.83,76.45,1627088,KMX
2017-10-05,75.2,76.65,75.09,76.37,2142668,KMX
2017-10-06,76.25,76.97,76.25,76.81,1298360,KMX
2017-10-09,76.83,77.31,76.04,76.18,1045816,KMX
2017-10-10,76.18,76.91,75.91,76.23,1305279,KMX
2017-10-11,76.27,76.37,75.72,76.06,1313351,KMX
2017-10-12,76.24,76.32,75.45,75.7,1519546,KMX
2017-10-13,75.66,76.0,75.29,75.44,929439,KMX
2017-10-16,75.18,75.55,74.91,75.46,1470031,KMX
2017-10-17,75.25,75.765,75.19,75.37,1191691,KMX
2017-10-18,75.78,76.08,75.2,75.26,1057691,KMX
2017-10-19,74.82,75.07,74.36,74.84,1027351,KMX
2017-10-20,75.22,75.42,74.97,75.14,1144094,KMX
2017-10-23,75.03,75.5799,74.35,74.39,1096798,KMX
2017-10-24,74.56,75.21,74.49,74.78,1355552,KMX
2017-10-25,74.47,74.64,73.525,74.24,1363106,KMX
2017-10-26,74.26,74.91,73.891,74.86,1319743,KMX
2017-10-27,74.64,74.64,73.65,74.36,1128506,KMX
2017-10-30,74.16,75.14,74.16,74.95,847122,KMX
2017-10-31,75.0,76.04,74.82,75.1,1135762,KMX
2017-11-01,75.3,75.505,74.16,74.46,1035302,KMX
2017-11-02,74.78,76.88,74.69,75.98,1270781,KMX
2017-11-03,75.98,76.14,75.07,75.19,699156,KMX
2017-11-06,75.3,75.79,74.86,74.91,720078,KMX
2017-11-07,74.73,74.9,72.92,73.42,1600286,KMX
2017-11-08,73.11,73.8,72.82,73.44,1357853,KMX
2017-11-09,72.96,73.35,71.8,72.18,1453467,KMX
2017-11-10,72.0,73.27,71.93,72.68,1336660,KMX
2017-11-13,72.66,73.02,72.21,72.35,1337530,KMX
2017-11-14,71.73,72.41,70.79,70.94,2539484,KMX
2017-11-15,70.46,71.32,69.75,70.72,2152405,KMX
2017-11-16,70.81,71.285,70.32,70.55,1643182,KMX
2017-11-17,69.08,69.93,68.66,69.45,2627179,KMX
2017-11-20,69.55,69.75,69.37,69.62,2879429,KMX
2017-11-21,69.67,69.67,68.46,68.75,2362284,KMX
2017-11-22,68.68,69.32,67.59,67.99,4742335,KMX
2017-11-24,68.24,68.7999,67.75,68.05,1226091,KMX
2017-11-27,68.24,68.57,67.68,67.87,1488120,KMX
2017-11-28,67.99,68.52,66.63,67.46,3213255,KMX
2017-11-29,67.75,69.86,67.625,68.5,3608535,KMX
2017-11-30,68.67,69.16,67.94,68.91,1992394,KMX
2017-12-01,69.02,69.05,67.285,68.38,1571289,KMX
2017-12-04,69.46,70.93,69.09,70.71,2748761,KMX
2017-12-05,70.73,70.95,67.7075,67.72,3143692,KMX
2017-12-06,67.24,67.37,65.55,66.55,2305896,KMX
2017-12-07,66.58,67.12,66.08,66.97,1828629,KMX
2017-12-08,67.07,67.6921,66.71,67.48,1635685,KMX
2017-12-11,68.01,68.2,67.53,67.97,1107674,KMX
2017-12-12,68.0,68.15,66.82,66.86,1379637,KMX
2017-12-13,66.91,67.79,66.135,67.47,1614619,KMX
2017-12-14,68.35,69.25,66.84,67.09,2388656,KMX
2017-12-15,67.45,68.34,67.26,67.73,2828879,KMX
2017-12-18,68.21,69.08,68.04,68.52,2270406,KMX
2017-12-19,68.39,68.64,67.34,67.85,3865981,KMX
2017-12-20,67.92,68.88,67.34,68.47,4614596,KMX
2017-12-21,67.4,67.56,64.81,66.0,6327698,KMX
2017-12-22,65.68,66.155,64.78,65.23,2431030,KMX
2017-12-26,65.15,65.74,65.05,65.55,1882557,KMX
2017-12-27,65.62,65.66,64.83,64.91,1501418,KMX
2017-12-28,65.03,65.07,64.38,64.81,1339096,KMX
2017-12-29,65.14,65.34,64.13,64.13,1447283,KMX
2018-01-02,64.26,64.81,63.56,64.76,2715325,KMX
2018-01-03,65.0,67.0,64.8,66.94,4196054,KMX
2018-01-04,67.25,68.955,67.25,68.25,4086190,KMX
2018-01-05,68.5,71.17,68.5,71.04,3797033,KMX
2018-01-08,71.9,72.19,69.41,70.05,3627348,KMX
2018-01-09,69.84,69.97,69.03,69.8,2361903,KMX
2018-01-10,69.75,70.34,69.3,70.3,2132009,KMX
2018-01-11,70.43,72.115,70.43,71.91,1936286,KMX
2018-01-12,71.82,72.805,71.76,72.33,1904857,KMX
2018-01-16,72.71,72.88,71.02,71.33,1521216,KMX
2018-01-17,71.36,71.56,69.74,69.84,1659452,KMX
2018-01-18,71.64,71.64,70.23,70.54,1159503,KMX
2018-01-19,70.93,70.93,69.88,70.58,1202842,KMX
2018-01-22,70.95,71.57,70.62,71.49,1767521,KMX
2018-01-23,71.42,71.42,69.79,70.54,1643654,KMX
2018-01-24,70.63,71.18,70.2,70.95,1345194,KMX
2018-01-25,71.37,71.72,71.03,71.54,1347600,KMX
2018-01-26,71.83,72.42,71.2,72.42,1104560,KMX
2018-01-29,72.33,72.55,71.83,72.36,1387316,KMX
2018-01-30,71.77,72.26,71.21,71.82,2077706,KMX
2018-01-31,72.14,72.55,71.04,71.37,2280179,KMX
2018-02-01,71.0,71.05,70.04,70.81,1266309,KMX
2018-02-02,70.6,70.73,68.74,68.75,2090244,KMX
2018-02-05,68.08,68.2,64.81,64.82,6223025,KMX
2018-02-06,63.51,66.1492,63.51,65.32,3749214,KMX
2018-02-07,64.89,66.06,64.59,65.4,1880342,KMX
2013-02-08,57.12,57.71,56.35,57.1,5130684,KORS
2013-02-11,57.71,57.76,56.39,57.0,7116166,KORS
2013-02-12,64.39,64.8,61.22,62.0,20877522,KORS
2013-02-13,61.78,63.13,61.0,61.35,6350767,KORS
2013-02-14,61.28,62.84,61.06,61.67,5750814,KORS
2013-02-15,61.69,64.04,61.63,63.27,6861379,KORS
2013-02-19,64.31,65.1,63.19,64.84,7040428,KORS
2013-02-20,62.99,63.69,61.2,61.5,9543509,KORS
2013-02-21,60.81,60.98,58.81,59.0,25673944,KORS
2013-02-22,59.57,59.95,58.82,59.11,6342757,KORS
2013-02-25,59.1,59.65,57.85,57.86,6831306,KORS
2013-02-26,58.28,59.466,57.0,59.24,9157683,KORS
2013-02-27,59.37,59.98,59.0,59.46,6824267,KORS
2013-02-28,59.83,60.37,59.23,59.28,5628707,KORS
2013-03-01,59.0,59.6,58.58,59.23,3231049,KORS
2013-03-04,59.36,59.61,58.6,59.27,3213799,KORS
2013-03-05,59.95,60.92,59.69,60.52,5074525,KORS
2013-03-06,60.86,61.25,59.36,61.19,6988179,KORS
2013-03-07,61.06,61.328,58.19,58.21,8002004,KORS
2013-03-08,58.85,58.95,57.04,58.19,6452704,KORS
2013-03-11,57.79,57.86,54.575,55.0,11400038,KORS
2013-03-12,55.11,56.37,54.84,56.28,6854151,KORS
2013-03-13,57.6,58.88,56.9,58.51,7858381,KORS
2013-03-14,58.71,59.41,57.62,58.05,4838282,KORS
2013-03-15,57.76,58.55,57.13,57.38,5175994,KORS
2013-03-18,56.73,58.58,56.63,58.1,5250854,KORS
2013-03-19,58.24,58.54,55.2601,56.15,5691244,KORS
2013-03-20,56.52,56.93,55.9,56.38,3920771,KORS
2013-03-21,55.75,56.18,54.97,55.05,3728635,KORS
2013-03-22,55.57,56.1,55.4,55.61,3992585,KORS
2013-03-25,55.88,56.75,55.0,55.42,2716940,KORS
2013-03-26,55.59,55.8,54.2,55.22,3842274,KORS
2013-03-27,54.94,56.65,54.75,56.41,4848688,KORS
2013-03-28,56.58,57.26,55.97,56.79,4458238,KORS
2013-04-01,56.79,57.49,55.2,55.5,3534405,KORS
2013-04-02,55.89,56.35,53.96,54.16,4338778,KORS
2013-04-03,54.18,55.55,53.31,54.96,5400529,KORS
2013-04-04,54.89,55.49,54.4001,54.66,1753649,KORS
2013-04-05,53.71,55.07,52.6,54.98,4088910,KORS
2013-04-08,55.13,56.36,54.95,56.3,2745468,KORS
2013-04-09,56.06,56.55,55.55,55.69,2272289,KORS
2013-04-10,55.98,55.98,54.01,55.1,5640193,KORS
2013-04-11,55.15,57.72,54.75,57.31,5183647,KORS
2013-04-12,56.47,56.89,55.23,56.0,4452947,KORS
2013-04-15,55.73,56.39,53.98,54.0,3515609,KORS
2013-04-16,54.49,54.83,52.3375,52.97,6309295,KORS
2013-04-17,52.64,54.25,51.7,53.92,4590815,KORS
2013-04-18,54.0,54.49,52.31,53.61,4761876,KORS
2013-04-19,53.61,54.45,53.0,53.08,3012238,KORS
2013-04-22,53.05,53.12,51.63,52.36,3562579,KORS
2013-04-23,53.7,55.0,53.6,54.09,4444916,KORS
2013-04-24,54.34,54.73,53.45,53.52,2330727,KORS
2013-04-25,54.33,56.9764,53.9,56.64,5233467,KORS
2013-04-26,56.47,57.02,55.52,56.12,2305255,KORS
2013-04-29,56.21,57.3,55.7736,56.05,2126638,KORS
2013-04-30,56.12,57.0,55.5501,56.94,2227342,KORS
2013-05-01,56.57,57.5,56.34,56.5,2658875,KORS
2013-05-02,56.52,57.4,56.1,57.05,2108793,KORS
2013-05-03,57.54,59.3,57.5,58.04,4053176,KORS
2013-05-06,58.43,58.44,56.99,57.09,2570721,KORS
2013-05-07,58.05,58.74,57.79,58.41,3246750,KORS
2013-05-08,58.48,58.87,57.16,57.98,3430471,KORS
2013-05-09,58.24,60.28,58.22,59.41,4314190,KORS
2013-05-10,59.32,60.53,59.22,60.36,3035415,KORS
2013-05-13,61.55,62.25,60.8,60.98,4370333,KORS
2013-05-14,61.18,61.73,60.5,61.34,2985284,KORS
2013-05-15,61.72,62.19,60.2,60.5,3629590,KORS
2013-05-16,60.61,60.8,59.15,59.27,3336130,KORS
2013-05-17,60.25,60.87,59.8039,60.61,3255349,KORS
2013-05-20,61.14,61.45,60.45,60.58,2979901,KORS
2013-05-21,60.9,61.55,60.16,61.23,2889033,KORS
2013-05-22,61.24,63.03,60.08,60.46,4829974,KORS
2013-05-23,59.02,60.75,57.88,59.81,3272594,KORS
2013-05-24,59.52,60.4,59.01,60.09,2241968,KORS
2013-05-28,62.14,62.5,61.01,61.98,7278519,KORS
2013-05-29,63.04,64.65,61.12,63.95,14045093,KORS
2013-05-30,64.54,66.18,64.43,65.68,6676303,KORS
2013-05-31,65.06,65.48,62.79,62.82,5957343,KORS
2013-06-03,63.01,63.01,60.69,62.24,5368966,KORS
2013-06-04,62.46,62.65,60.86,61.57,3386748,KORS
2013-06-05,61.0,62.32,60.86,61.24,3548435,KORS
2013-06-06,61.06,62.1,60.86,61.93,2898010,KORS
2013-06-07,62.56,62.99,61.97,62.69,2804492,KORS
2013-06-10,63.08,63.1,61.98,62.17,2562339,KORS
2013-06-11,61.85,62.26,60.731,61.27,2576058,KORS
2013-06-12,61.48,61.73,59.77,60.53,3514742,KORS
2013-06-13,60.33,60.65,57.96,59.5,6265814,KORS
2013-06-14,59.53,60.94,59.388,60.8,3247508,KORS
2013-06-17,61.44,61.93,60.7,61.56,2575840,KORS
2013-06-18,61.23,61.94,61.23,61.63,2081469,KORS
2013-06-19,61.88,62.45,61.23,61.7,2453612,KORS
2013-06-20,60.89,61.08,58.98,59.6,2883273,KORS
2013-06-21,60.0,60.0899,58.01,59.18,3370097,KORS
2013-06-24,58.15,58.204,56.15,57.1,3805724,KORS
2013-06-25,58.44,59.71,57.99,59.04,3639749,KORS
2013-06-26,59.75,60.0,58.35,59.7,2266071,KORS
2013-06-27,59.87,61.57,59.77,61.28,3210529,KORS
2013-06-28,60.99,63.05,60.94,62.02,9170985,KORS
2013-07-01,62.14,64.11,62.07,62.18,3457545,KORS
2013-07-02,62.09,63.25,61.5,62.36,2202113,KORS
2013-07-03,61.96,62.57,61.601,62.46,1106104,KORS
2013-07-05,62.79,63.055,62.0,62.97,1706770,KORS
2013-07-08,63.45,64.17,63.16,63.76,1855145,KORS
2013-07-09,64.05,65.11,63.4,64.28,2686592,KORS
2013-07-10,64.61,64.61,63.35,64.17,2312833,KORS
2013-07-11,64.85,64.94,63.77,64.19,2125256,KORS
2013-07-12,64.38,64.9,63.25,63.82,2488872,KORS
2013-07-15,62.5,62.81,61.81,62.65,3670433,KORS
2013-07-16,62.67,62.98,61.75,62.61,2727556,KORS
2013-07-17,62.97,63.01,62.06,62.94,2279620,KORS
2013-07-18,63.0,63.0,60.08,61.69,6499877,KORS
2013-07-19,61.82,62.42,61.46,62.12,2573450,KORS
2013-07-22,62.01,63.0,61.4,62.72,2136043,KORS
2013-07-23,62.85,64.0,62.51,63.4,2725064,KORS
2013-07-24,63.38,64.275,62.78,63.89,4047461,KORS
2013-07-25,63.97,64.74,63.26,64.57,3597580,KORS
2013-07-26,64.08,65.5,63.77,64.83,4784662,KORS
2013-07-29,64.81,65.67,63.97,64.0,2763679,KORS
2013-07-30,65.0,65.69,64.3,65.56,3579707,KORS
2013-07-31,66.23,67.78,66.09,67.34,4917663,KORS
2013-08-01,68.12,69.0,67.77,68.65,4479071,KORS
2013-08-02,69.02,69.23,68.05,68.8,3621267,KORS
2013-08-05,69.02,69.17,67.65,67.88,5185292,KORS
2013-08-06,70.77,71.5,67.85,70.39,14973166,KORS
2013-08-07,70.27,70.53,68.91,69.53,3125913,KORS
2013-08-08,70.11,71.73,69.66,71.28,4869643,KORS
2013-08-09,71.07,72.53,70.739,72.05,4149140,KORS
2013-08-12,71.73,72.54,71.51,72.0,1999867,KORS
2013-08-13,72.76,72.98,71.88,72.4,2292791,KORS
2013-08-14,72.5,72.75,71.67,72.0,3210963,KORS
2013-08-15,71.75,71.8,70.2,71.23,3748103,KORS
2013-08-16,70.58,70.73,69.6,70.2,3189826,KORS
2013-08-19,70.15,70.44,68.83,69.76,2032134,KORS
2013-08-20,70.03,72.01,70.0,71.26,2217020,KORS
2013-08-21,71.26,72.38,71.26,71.65,2396087,KORS
2013-08-22,71.95,72.45,71.466,72.19,1797866,KORS
2013-08-23,72.48,72.82,71.801,72.57,2271980,KORS
2013-08-26,72.95,73.59,72.5292,72.57,1769598,KORS
2013-08-27,72.0,72.77,71.05,71.23,3161548,KORS
2013-08-28,71.1,72.1896,70.66,71.75,2475658,KORS
2013-08-29,71.53,73.52,71.53,73.15,2234960,KORS
2013-08-30,73.6,74.2787,73.05,74.09,11765952,KORS
2013-09-03,74.7,75.01,74.1,74.43,2963656,KORS
2013-09-04,74.67,75.92,74.43,75.4,3459083,KORS
2013-09-05,75.91,76.2155,75.5,75.84,2343881,KORS
2013-09-06,76.0,76.2,74.14,75.7,3528337,KORS
2013-09-09,75.76,76.74,74.87,75.62,3131129,KORS
2013-09-10,76.2,76.34,73.16,73.21,5877987,KORS
2013-09-11,73.55,75.0,73.24,74.58,4997385,KORS
2013-09-12,74.73,74.78,73.22,73.32,2722722,KORS
2013-09-13,73.77,74.95,73.41,74.03,2361946,KORS
2013-09-16,74.71,75.24,74.1956,74.3,1471281,KORS
2013-09-17,74.12,75.0624,74.074,75.02,2182202,KORS
2013-09-18,75.21,75.79,73.39,75.72,3575006,KORS
2013-09-19,75.73,78.621,75.25,77.49,4462517,KORS
2013-09-20,77.29,77.29,75.73,75.98,3437586,KORS
2013-09-23,75.14,75.48,73.37,75.01,2991406,KORS
2013-09-24,75.0,75.15,73.89,74.16,1837752,KORS
2013-09-25,74.18,74.241,72.68,73.18,2331540,KORS
2013-09-26,73.92,74.16,73.07,73.99,1570483,KORS
2013-09-27,74.0,75.55,73.71,74.45,2555968,KORS
2013-09-30,73.86,74.79,73.36,74.52,1587872,KORS
2013-10-01,74.74,76.1,74.72,75.85,1453172,KORS
2013-10-02,75.72,76.41,74.91,75.89,2252686,KORS
2013-10-03,75.89,76.97,74.57,74.83,2466014,KORS
2013-10-04,75.03,77.05,74.81,76.35,1904219,KORS
2013-10-07,75.59,75.5901,74.28,74.33,1757662,KORS
2013-10-08,74.34,74.86,70.67,70.92,3599648,KORS
2013-10-09,72.47,72.96,70.59,72.49,3688735,KORS
2013-10-10,73.3,74.63,73.23,74.23,2931191,KORS
2013-10-11,74.42,74.6045,72.44,72.88,2929246,KORS
2013-10-14,72.95,74.36,72.32,74.03,2397875,KORS
2013-10-15,75.39,75.43,72.93,73.05,2935642,KORS
2013-10-16,73.75,75.13,73.28,74.32,2518520,KORS
2013-10-17,74.14,74.83,71.7135,73.75,5834329,KORS
2013-10-18,74.47,75.49,74.24,75.24,2896385,KORS
2013-10-21,75.99,77.21,75.58,77.18,3300391,KORS
2013-10-22,76.19,78.83,75.93,78.7,4573007,KORS
2013-10-23,78.2,78.49,77.03,77.6,2830082,KORS
2013-10-24,77.69,78.0,76.57,76.94,2211658,KORS
2013-10-25,77.72,77.77,75.92,76.24,1920416,KORS
2013-10-28,76.36,77.03,75.1,76.4,2033996,KORS
2013-10-29,78.73,78.82,75.64,77.38,14479968,KORS
2013-10-30,77.95,78.75,77.6,77.98,6278122,KORS
2013-10-31,77.01,77.27,75.84,76.95,6137022,KORS
2013-11-01,77.15,77.64,75.3001,75.43,5777177,KORS
2013-11-04,75.81,76.05,73.26,74.78,8356459,KORS
2013-11-05,77.5,80.0,76.7,79.13,13811774,KORS
2013-11-06,80.12,80.43,78.2,79.49,4517741,KORS
2013-11-07,79.52,80.16,77.59,77.91,4568631,KORS
2013-11-08,77.8,79.91,77.7801,79.4,3859512,KORS
2013-11-11,80.45,81.6,79.79,81.1,6597677,KORS
2013-11-12,81.15,82.73,81.15,82.14,41431289,KORS
2013-11-13,81.88,82.34,81.44,82.19,6688398,KORS
2013-11-14,82.4,82.59,81.17,81.86,3498419,KORS
2013-11-15,81.85,82.75,81.22,82.73,3618643,KORS
2013-11-18,83.0,83.134,80.59,80.95,3176716,KORS
2013-11-19,81.0,81.5,79.78,79.93,3540471,KORS
2013-11-20,80.08,80.61,78.63,79.09,3071399,KORS
2013-11-21,79.37,80.66,78.975,80.44,2036394,KORS
2013-11-22,80.74,81.26,80.32,80.64,2412076,KORS
2013-11-25,81.0,81.2,79.83,80.15,2660690,KORS
2013-11-26,80.38,80.89,79.92,80.6,2233432,KORS
2013-11-27,80.9,82.09,80.67,81.84,2763134,KORS
2013-11-29,82.5,82.5,81.217,81.55,1130493,KORS
2013-12-02,81.65,82.19,80.55,81.76,1733227,KORS
2013-12-03,81.43,81.87,80.1,80.39,2355511,KORS
2013-12-04,80.39,80.89,79.1,80.76,2735403,KORS
2013-12-05,80.53,81.12,80.014,80.76,1751344,KORS
2013-12-06,81.0,81.34,78.59,79.68,2751146,KORS
2013-12-09,79.96,80.98,79.68,80.61,2777944,KORS
2013-12-10,80.61,82.04,80.275,81.81,2367954,KORS
2013-12-11,81.79,82.07,80.33,80.58,2099252,KORS
2013-12-12,80.67,82.77,80.45,82.65,3858460,KORS
2013-12-13,83.02,83.91,81.285,82.27,4186412,KORS
2013-12-16,82.46,83.04,81.5,82.2,2555017,KORS
2013-12-17,82.6,83.5899,82.035,82.91,2312021,KORS
2013-12-18,83.19,84.399,82.0,84.19,3313557,KORS
2013-12-19,84.15,84.58,83.44,83.92,1883878,KORS
2013-12-20,84.26,84.4,82.99,83.88,8990813,KORS
2013-12-23,84.0,84.0,79.59,80.8,10267430,KORS
2013-12-24,80.89,81.95,80.86,81.4,1938481,KORS
2013-12-26,81.65,81.65,80.49,81.02,1699287,KORS
2013-12-27,81.27,81.44,80.25,80.58,1440860,KORS
2013-12-30,80.74,80.83,79.65,80.59,2384866,KORS
2013-12-31,80.6,81.53,80.2,81.19,1558666,KORS
2014-01-02,80.94,82.75,80.94,82.41,3342211,KORS
2014-01-03,82.42,83.5,82.41,82.51,1901747,KORS
2014-01-06,82.85,83.0,81.9,82.04,1790268,KORS
2014-01-07,80.26,80.5,78.66,78.94,7397984,KORS
2014-01-08,78.67,78.73,76.25,77.91,7107830,KORS
2014-01-09,78.06,79.1,77.56,78.59,3407674,KORS
2014-01-10,79.02,79.88,78.3,79.8,3949933,KORS
2014-01-13,79.2,79.37,76.3605,76.67,4038129,KORS
2014-01-14,76.7,77.784,76.53,77.05,2350764,KORS
2014-01-15,77.39,78.05,77.06,77.41,1994106,KORS
2014-01-16,76.91,77.04,74.11,75.7,5652063,KORS
2014-01-17,77.67,78.0,76.775,77.03,5544910,KORS
2014-01-21,77.47,77.751,76.7201,77.2,3019657,KORS
2014-01-22,77.47,79.83,77.2,79.75,4644530,KORS
2014-01-23,79.39,80.34,78.78,80.29,3943763,KORS
2014-01-24,79.7,81.1,79.01,80.07,5259689,KORS
2014-01-27,80.41,81.65,79.75,81.09,3896040,KORS
2014-01-28,81.63,83.06,81.42,81.85,3711679,KORS
2014-01-29,81.27,81.7,78.52,78.74,3979754,KORS
2014-01-30,80.5,81.0,79.5,80.39,3090912,KORS
2014-01-31,79.52,80.72,79.12,79.93,2721156,KORS
2014-02-03,80.4,80.55,76.15,76.67,8727941,KORS
2014-02-04,93.0,93.18,89.2201,89.91,23092978,KORS
2014-02-05,88.38,91.73,88.38,91.34,7915353,KORS
2014-02-06,91.1,92.94,90.83,91.5,4180492,KORS
2014-02-07,91.69,94.43,91.3145,94.22,4082407,KORS
2014-02-10,94.38,95.76,94.11,95.56,3825373,KORS
2014-02-11,95.94,96.6,94.88,96.22,3599696,KORS
2014-02-12,96.5,97.78,95.56,96.01,2358840,KORS
2014-02-13,96.0,98.81,95.83,98.41,3056246,KORS
2014-02-14,98.24,98.62,97.64,98.46,1904328,KORS
2014-02-18,99.5,99.74,98.015,98.84,2184417,KORS
2014-02-19,98.9,99.42,97.64,97.78,1821333,KORS
2014-02-20,97.79,98.53,97.21,98.0,1868140,KORS
2014-02-21,98.48,98.48,97.45,97.56,1331239,KORS
2014-02-24,97.62,99.35,97.62,98.58,1655615,KORS
2014-02-25,98.88,101.04,98.83,99.84,2490765,KORS
2014-02-26,100.3,100.6,99.05,99.32,1773052,KORS
2014-02-27,99.26,100.412,98.61,99.56,1418029,KORS
2014-02-28,99.82,100.13,97.03,98.03,2266616,KORS
2014-03-03,97.4,97.98,96.11,97.98,2646763,KORS
2014-03-04,99.0,99.1599,97.67,98.88,1952621,KORS
2014-03-05,99.03,99.66,97.18,98.99,1557573,KORS
2014-03-06,99.3,99.4599,98.19,98.62,1279980,KORS
2014-03-07,99.16,99.44,98.02,98.28,1368022,KORS
2014-03-10,98.41,99.06,97.0,98.27,1413429,KORS
2014-03-11,98.46,99.46,97.86,98.04,1570781,KORS
2014-03-12,97.6,98.1,96.61,98.03,1674345,KORS
2014-03-13,98.5,98.72,96.27,97.02,1645075,KORS
2014-03-14,97.19,98.85,96.6438,98.12,2050285,KORS
2014-03-17,98.5,99.01,97.24,98.56,1541200,KORS
2014-03-18,96.53,97.41,95.945,96.77,3006510,KORS
2014-03-19,96.95,99.2,96.39,98.71,3023970,KORS
2014-03-20,98.17,98.4375,96.64,97.67,1932881,KORS
2014-03-21,98.42,99.17,97.31,97.46,2351355,KORS
2014-03-24,97.97,97.97,92.99,94.11,3744737,KORS
2014-03-25,94.83,95.07,92.1726,93.44,3030873,KORS
2014-03-26,93.69,94.28,91.9,92.04,2548754,KORS
2014-03-27,91.95,92.04,89.43,91.54,2761950,KORS
2014-03-28,91.68,93.39,91.55,92.75,1297506,KORS
2014-03-31,93.63,93.63,91.968,93.27,1599878,KORS
2014-04-01,93.87,95.32,93.77,95.25,1864624,KORS
2014-04-02,95.56,96.1,94.63,95.03,1382699,KORS
2014-04-03,95.3,95.59,92.07,92.64,2009567,KORS
2014-04-04,93.04,93.5199,88.76,89.54,3718231,KORS
2014-04-07,89.32,89.32,85.7088,86.59,5435907,KORS
2014-04-08,86.72,89.63,86.61,88.99,3613178,KORS
2014-04-09,89.53,90.58,88.48,90.51,1934008,KORS
2014-04-10,90.51,90.81,89.0,89.65,4800966,KORS
2014-04-11,88.78,89.57,86.45,86.87,4047834,KORS
2014-04-14,87.65,88.25,85.92,87.12,2417680,KORS
2014-04-15,87.57,89.54,87.01,89.37,3513638,KORS
2014-04-16,90.08,90.35,88.61,90.11,1886705,KORS
2014-04-17,90.05,91.15,89.09,89.93,1786635,KORS
2014-04-21,90.29,91.34,90.0,90.68,1235034,KORS
2014-04-22,91.54,93.97,91.35,93.2,2717619,KORS
2014-04-23,93.2,93.41,91.29,91.44,1795451,KORS
2014-04-24,91.76,91.97,89.615,91.14,1846092,KORS
2014-04-25,91.11,91.53,89.48,89.88,1604378,KORS
2014-04-28,90.58,90.86,85.75,88.17,3349254,KORS
2014-04-29,87.95,91.05,87.29,90.3,2651619,KORS
2014-04-30,91.9,92.39,90.63,91.2,2662113,KORS
2014-05-01,91.05,93.0,90.67,92.4,2001323,KORS
2014-05-02,92.82,94.85,92.43,93.21,1843008,KORS
2014-05-05,92.71,94.85,91.79,94.74,1729691,KORS
2014-05-06,94.5,94.53,92.78,93.15,1554996,KORS
2014-05-07,93.31,93.7875,90.1,91.37,1711568,KORS
2014-05-08,91.33,93.73,90.76,91.81,1405128,KORS
2014-05-09,91.42,92.199,90.12,91.82,1738744,KORS
2014-05-12,92.31,94.8,92.26,94.45,1692446,KORS
2014-05-13,94.84,95.17,92.92,93.71,1725335,KORS
2014-05-14,94.15,95.03,92.86,93.38,2544947,KORS
2014-05-15,92.88,92.9,90.565,91.27,2016730,KORS
2014-05-16,91.22,92.89,90.53,92.85,2218367,KORS
2014-05-19,92.63,94.12,92.61,93.05,1599403,KORS
2014-05-20,93.88,93.88,91.14,91.86,2555378,KORS
2014-05-21,92.33,93.59,92.1,93.31,2214144,KORS
2014-05-22,93.11,94.55,93.03,93.66,1543211,KORS
2014-05-23,93.8,96.49,93.53,96.4,2537547,KORS
2014-05-27,98.02,98.96,95.6,95.74,5405210,KORS
2014-05-28,95.04,97.6,91.8,97.01,11336869,KORS
2014-05-29,97.04,97.135,91.03,92.28,7881944,KORS
2014-05-30,93.57,95.19,92.96,94.38,5585568,KORS
2014-06-02,94.54,94.75,93.09,94.45,2290480,KORS
2014-06-03,93.84,94.86,93.5903,94.05,1758068,KORS
2014-06-04,94.44,94.69,92.55,93.84,2262745,KORS
2014-06-05,93.45,94.3,92.9,93.36,2065913,KORS
2014-06-06,93.76,94.45,92.9,94.33,1753496,KORS
2014-06-09,94.35,94.57,93.35,93.93,1753820,KORS
2014-06-10,94.1,94.77,93.42,94.38,3074799,KORS
2014-06-11,93.98,95.91,93.92,95.37,2255103,KORS
2014-06-12,94.88,95.79,94.4,94.66,2589700,KORS
2014-06-13,94.61,95.0,93.16,93.9,2362377,KORS
2014-06-16,93.85,93.9,90.18,90.29,5454008,KORS
2014-06-17,90.5,91.3,87.95,91.06,6517358,KORS
2014-06-18,91.47,91.63,89.14,90.82,3184056,KORS
2014-06-19,90.96,91.0,88.29,89.36,4383378,KORS
2014-06-20,89.9,90.01,88.5,88.6,2652634,KORS
2014-06-23,88.59,89.0,87.7,88.52,2832295,KORS
2014-06-24,88.52,89.69,88.21,88.36,2161980,KORS
2014-06-25,88.45,90.23,88.36,90.13,2437687,KORS
2014-06-26,90.0,90.6,89.06,90.12,1874111,KORS
2014-06-27,90.17,90.66,89.801,90.0,929960,KORS
2014-06-30,90.0,90.2499,88.42,88.65,2234251,KORS
2014-07-01,89.16,90.4,88.7,89.92,2561847,KORS
2014-07-02,89.46,90.38,89.45,89.72,2243172,KORS
2014-07-03,90.83,90.98,90.04,90.27,746133,KORS
2014-07-07,90.1,91.79,89.5,91.16,3703548,KORS
2014-07-08,90.71,91.13,88.71,89.9,2816389,KORS
2014-07-09,89.93,91.53,89.93,91.38,2043515,KORS
2014-07-10,89.9,89.91,88.7,89.17,2423957,KORS
2014-07-11,89.14,89.3199,87.9,88.8,2328106,KORS
2014-07-14,89.16,89.18,85.34,85.67,6328305,KORS
2014-07-15,82.69,82.96,78.99,79.44,17905236,KORS
2014-07-16,77.85,81.55,77.75,81.1,9698475,KORS
2014-07-17,83.25,83.44,80.4,81.06,4830728,KORS
2014-07-18,83.25,83.44,80.4,81.06,4846712,KORS
2014-07-21,81.5,83.1,81.27,82.23,3990232,KORS
2014-07-22,82.865,83.39,82.0,82.22,2311936,KORS
2014-07-23,82.54,82.77,81.52,81.71,1621571,KORS
2014-07-24,82.15,82.679,81.58,82.04,1870559,KORS
2014-07-25,81.58,82.9,80.922,81.13,2346744,KORS
2014-07-28,81.55,84.32,81.1,84.23,3528943,KORS
2014-07-29,84.2,84.27,82.86,83.67,2420523,KORS
2014-07-30,83.02,83.31,82.12,82.27,3465951,KORS
2014-07-31,83.27,83.27,81.25,81.48,3656216,KORS
2014-08-01,81.5,82.02,80.34,81.83,3762610,KORS
2014-08-04,79.18,79.74,75.13,77.01,21717446,KORS
2014-08-05,76.84,79.9199,76.84,79.1,6858272,KORS
2014-08-06,78.95,80.3314,78.3924,79.71,2599582,KORS
2014-08-07,79.84,80.649,78.48,78.75,2498374,KORS
2014-08-08,78.72,80.27,78.33,79.26,2830969,KORS
2014-08-11,79.97,80.78,79.68,79.99,2540049,KORS
2014-08-12,77.96,78.78,77.48,78.72,3374326,KORS
2014-08-13,77.96,78.78,77.48,78.72,3280904,KORS
2014-08-14,78.94,79.26,77.9,78.38,1822629,KORS
2014-08-15,78.52,78.98,77.5,78.06,2296514,KORS
2014-08-18,78.52,79.64,78.41,79.36,2331579,KORS
2014-08-19,79.43,80.011,79.07,79.95,2480295,KORS
2014-08-20,79.9,83.38,79.62,82.86,3934640,KORS
2014-08-21,82.86,83.14,81.61,81.73,2060501,KORS
2014-08-22,81.8,82.691,81.2,82.64,2051155,KORS
2014-08-25,82.9,83.15,81.76,82.0,1375384,KORS
2014-08-26,82.09,83.22,81.87,82.94,1880045,KORS
2014-08-27,83.27,83.2888,82.04,82.34,1293722,KORS
2014-08-28,81.9,81.91,80.775,81.0,1796715,KORS
2014-08-29,81.18,81.33,79.76,80.12,2204956,KORS
2014-09-02,80.15,81.54,79.96,80.54,2719581,KORS
2014-09-03,81.06,81.166,78.35,78.73,3116861,KORS
2014-09-04,79.47,80.51,79.24,79.97,2313169,KORS
2014-09-05,76.23,76.89,75.64,76.39,17628610,KORS
2014-09-08,76.58,76.65,75.26,76.58,5540128,KORS
2014-09-09,76.69,76.94,75.75,75.79,2536484,KORS
2014-09-10,75.9,76.0,75.231,75.62,2493609,KORS
2014-09-11,75.16,76.05,75.16,75.66,2270330,KORS
2014-09-12,76.1,76.85,75.52,76.82,2983522,KORS
2014-09-15,76.61,76.88,76.03,76.61,2486899,KORS
2014-09-16,76.66,77.09,76.03,76.38,2130633,KORS
2014-09-17,76.6,76.78,75.56,76.11,4162549,KORS
2014-09-18,76.38,77.77,76.15,77.22,2649190,KORS
2014-09-19,77.65,77.75,76.37,76.95,3005647,KORS
2014-09-22,76.8,76.8,74.485,75.09,2817784,KORS
2014-09-23,75.1,75.639,74.41,74.45,2851543,KORS
2014-09-24,74.65,74.75,73.73,74.6,2581334,KORS
2014-09-25,74.31,74.45,72.04,73.15,4744640,KORS
2014-09-26,73.58,73.78,71.25,71.49,7184882,KORS
2014-09-29,70.72,71.87,70.44,71.17,3735174,KORS
2014-09-30,71.96,72.05,71.0,71.39,3724913,KORS
2014-10-01,71.57,72.33,71.18,71.66,4190492,KORS
2014-10-02,71.42,74.89,71.25,74.08,4623216,KORS
2014-10-03,74.64,76.28,74.64,75.42,4684321,KORS
2014-10-06,75.86,76.15,74.86,75.65,2467808,KORS
2014-10-07,75.18,76.75,74.6401,75.49,3084719,KORS
2014-10-08,75.49,77.16,75.154,77.08,2579719,KORS
2014-10-09,76.87,77.08,74.4,74.91,2594377,KORS
2014-10-10,74.74,75.41,73.62,73.66,2326823,KORS
2014-10-13,73.64,73.75,72.07,72.25,3195837,KORS
2014-10-14,72.19,73.12,71.71,72.15,2487520,KORS
2014-10-15,71.65,72.085,68.55,71.42,4118901,KORS
2014-10-16,70.43,72.6699,70.0,72.07,3468762,KORS
2014-10-17,72.9,73.6,70.96,71.51,2592960,KORS
2014-10-20,71.31,73.49,71.08,73.13,2059973,KORS
2014-10-21,73.28,75.3,72.97,74.84,2211928,KORS
2014-10-22,75.12,76.25,74.8,75.06,1915137,KORS
2014-10-23,75.55,76.77,75.13,75.78,1520026,KORS
2014-10-24,75.7,75.92,74.85,75.74,997462,KORS
2014-10-27,75.56,76.951,74.39,76.69,1579603,KORS
2014-10-28,76.69,78.41,76.56,78.17,2676661,KORS
2014-10-29,77.13,77.54,75.86,77.08,3048855,KORS
2014-10-30,69.0,71.225,68.85,71.0,6637752,KORS
2014-10-31,78.7,79.7,78.14,78.59,3750544,KORS
2014-11-03,78.7,79.06,77.33,77.99,4306021,KORS
2014-11-04,71.99,72.6799,70.0,71.42,21632392,KORS
2014-11-05,71.82,74.0,71.79,72.4,6353737,KORS
2014-11-06,73.29,73.3,71.83,72.31,4254844,KORS
2014-11-07,72.48,72.56,69.89,69.95,7073036,KORS
2014-11-10,70.15,70.22,68.94,69.15,4982854,KORS
2014-11-11,69.01,69.5,68.25,68.89,4264707,KORS
2014-11-12,69.0,71.225,68.85,71.0,6654832,KORS
2014-11-13,71.07,71.76,70.46,70.74,3240872,KORS
2014-11-14,70.75,72.57,70.45,72.06,3398083,KORS
2014-11-17,72.0,72.815,71.71,72.32,2833036,KORS
2014-11-18,72.5,73.31,72.32,72.93,3199148,KORS
2014-11-19,72.91,73.3,72.08,72.47,2395113,KORS
2014-11-20,72.8,73.96,72.57,73.43,7780998,KORS
2014-11-21,74.55,75.185,73.44,74.0,4195316,KORS
2014-11-24,74.3,75.645,74.12,75.53,3283070,KORS
2014-11-25,76.54,77.25,76.13,76.81,4531059,KORS
2014-11-26,76.75,76.95,75.47,75.83,2587736,KORS
2014-11-28,76.32,77.19,75.5001,76.71,1735551,KORS
2014-12-01,76.36,76.78,73.15,73.32,4777726,KORS
2014-12-02,74.06,74.95,73.62,74.18,2628781,KORS
2014-12-03,74.15,75.82,73.98,75.73,2645694,KORS
2014-12-04,75.76,77.07,75.5,76.53,3533684,KORS
2014-12-05,76.69,77.68,76.4601,77.63,3106900,KORS
2014-12-08,77.28,77.97,75.93,76.14,2292777,KORS
2014-12-09,75.39,76.76,74.24,76.32,2057734,KORS
2014-12-10,75.97,76.27,75.29,75.52,2074229,KORS
2014-12-11,75.8,77.45,75.5,76.7,3068061,KORS
2014-12-12,75.78,78.29,75.63,76.97,3240140,KORS
2014-12-15,77.07,78.547,77.07,77.69,3969743,KORS
2014-12-16,77.04,77.805,75.83,75.99,4596215,KORS
2014-12-17,76.51,76.8,74.69,75.65,4459241,KORS
2014-12-18,76.43,76.69,73.39,74.29,5661903,KORS
2014-12-19,74.78,74.96,73.25,74.61,4715018,KORS
2014-12-22,74.7,75.2,73.56,74.36,3026873,KORS
2014-12-23,74.63,76.1,74.51,75.31,3119482,KORS
2014-12-24,75.61,76.5,75.07,75.3,765801,KORS
2014-12-26,75.9,76.41,74.8,75.21,1824162,KORS
2014-12-29,75.08,75.82,74.661,74.93,1963249,KORS
2014-12-30,74.94,76.0,74.82,75.38,1759593,KORS
2014-12-31,75.64,76.05,74.95,75.1,2216850,KORS
2015-01-02,75.56,75.9,74.27,74.78,1352781,KORS
2015-01-05,74.32,74.32,72.36,73.0,3617298,KORS
2015-01-06,69.27,69.54,65.12,66.87,16869074,KORS
2015-01-07,67.51,70.05,67.01,68.71,8488148,KORS
2015-01-08,69.1,70.352,68.71,70.0,3837174,KORS
2015-01-09,70.1,70.23,68.54,69.26,2366193,KORS
2015-01-12,69.42,69.97,68.75,69.33,2594233,KORS
2015-01-13,69.78,70.53,67.71,68.42,2885887,KORS
2015-01-14,65.21,66.97,65.1,66.52,5445475,KORS
2015-01-15,67.36,68.0,66.0,66.01,3284184,KORS
2015-01-16,65.98,67.25,65.42,67.01,3618878,KORS
2015-01-20,66.81,67.65,66.52,67.01,3139840,KORS
2015-01-21,68.72,69.1999,67.78,68.5,2961270,KORS
2015-01-22,68.78,69.45,68.0,69.09,2331805,KORS
2015-01-23,69.86,70.01,68.78,69.33,3095010,KORS
2015-01-26,69.87,70.05,69.22,69.88,2419861,KORS
2015-01-27,69.3,71.0,68.76,70.78,3197769,KORS
2015-01-28,71.31,71.37,69.93,69.99,2681304,KORS
2015-01-29,72.47,73.0,71.08,72.53,4376914,KORS
2015-01-30,71.43,72.28,70.43,70.79,3198219,KORS
2015-02-02,70.85,71.76,70.32,71.56,2484240,KORS
2015-02-03,70.65,72.25,70.305,72.22,2899454,KORS
2015-02-04,69.68,71.98,69.68,71.38,5098591,KORS
2015-02-05,68.0,70.65,67.11,69.77,16901529,KORS
2015-02-06,70.08,72.64,69.85,72.0,6387496,KORS
2015-02-09,71.74,72.69,70.7701,71.39,3427511,KORS
2015-02-10,72.08,72.2499,70.5,71.27,3489596,KORS
2015-02-11,71.33,71.71,70.67,71.02,2648307,KORS
2015-02-12,71.52,72.09,70.81,71.55,2686805,KORS
2015-02-13,71.73,73.28,71.615,73.27,3226584,KORS
2015-02-17,72.9,73.47,72.65,72.75,2403562,KORS
2015-02-18,72.46,72.5,69.68,69.8,6018760,KORS
2015-02-19,70.15,70.65,69.49,69.59,4041642,KORS
2015-02-20,69.47,69.5773,68.51,68.98,4208965,KORS
2015-02-23,68.98,70.54,68.95,69.71,3105560,KORS
2015-02-24,70.1,70.1,68.31,68.39,2818673,KORS
2015-02-25,69.39,69.46,68.2,68.56,3242257,KORS
2015-02-26,68.66,68.85,67.74,67.89,2917693,KORS
2015-02-27,68.12,68.49,67.4,67.41,3035246,KORS
2015-03-02,67.46,68.33,67.41,67.95,2645161,KORS
2015-03-03,67.59,68.42,67.16,68.34,2178787,KORS
2015-03-04,68.17,68.93,67.1,67.14,2957254,KORS
2015-03-05,67.15,67.49,66.1,67.14,2959055,KORS
2015-03-06,66.98,67.19,65.76,65.98,3385221,KORS
2015-03-09,64.3,64.95,63.31,64.33,6504912,KORS
2015-03-10,63.88,65.07,63.84,64.7,2869803,KORS
2015-03-11,64.69,65.58,64.37,65.22,2995896,KORS
2015-03-12,65.49,65.6,64.24,65.42,3232054,KORS
2015-03-13,65.39,66.247,64.34,64.74,2570408,KORS
2015-03-16,64.99,65.05,64.3,64.53,2652172,KORS
2015-03-17,64.25,65.09,64.07,64.81,1919363,KORS
2015-03-18,64.81,66.62,64.56,66.36,2386866,KORS
2015-03-19,66.53,66.85,65.99,66.82,2031128,KORS
2015-03-20,67.12,67.2,66.13,66.13,3095135,KORS
2015-03-23,66.51,68.57,66.35,67.89,3104330,KORS
2015-03-24,67.82,68.14,67.19,67.72,2246088,KORS
2015-03-25,67.94,68.82,67.73,68.01,2372222,KORS
2015-03-26,67.61,67.88,66.65,66.66,1772419,KORS
2015-03-27,66.63,67.12,66.075,66.97,1639558,KORS
2015-03-30,67.25,67.4,66.23,66.26,2458422,KORS
2015-03-31,66.27,66.66,65.55,65.75,3701142,KORS
2015-04-01,64.03,65.0,63.4,64.08,6071508,KORS
2015-04-02,64.18,64.94,63.21,63.39,3871027,KORS
2015-04-06,63.07,63.8,63.06,63.5,3411743,KORS
2015-04-07,63.6,64.94,63.6,64.38,2066596,KORS
2015-04-08,64.15,65.314,64.1101,64.88,2763371,KORS
2015-04-09,65.1,65.83,65.07,65.24,2251255,KORS
2015-04-10,65.18,65.7,64.3,64.6,2581285,KORS
2015-04-13,64.36,64.98,64.0856,64.12,2284563,KORS
2015-04-14,64.06,64.26,62.85,62.94,3823697,KORS
2015-04-15,63.34,63.82,62.65,63.76,3364010,KORS
2015-04-16,63.48,63.83,63.37,63.72,2601290,KORS
2015-04-17,63.44,63.75,62.94,63.25,3466271,KORS
2015-04-20,62.46,62.63,61.225,62.16,5432546,KORS
2015-04-21,62.3,62.9,61.881,62.22,4484952,KORS
2015-04-22,62.23,62.5,61.5,62.31,2611903,KORS
2015-04-23,62.51,63.96,62.3,63.34,3548611,KORS
2015-04-24,63.56,63.98,63.14,63.48,1903704,KORS
2015-04-27,63.49,63.95,62.84,63.02,2516957,KORS
2015-04-28,62.0,63.3,61.92,62.68,2477859,KORS
2015-04-29,62.39,62.595,61.43,62.5,2650081,KORS
2015-04-30,62.25,62.4599,61.43,61.86,2483629,KORS
2015-05-01,62.11,62.66,61.64,62.55,2409502,KORS
2015-05-04,62.55,62.97,62.26,62.64,1917650,KORS
2015-05-05,62.56,62.95,62.371,62.57,1839741,KORS
2015-05-06,62.18,62.58,62.0,62.35,2853520,KORS
2015-05-07,62.39,62.64,62.01,62.42,1908278,KORS
2015-05-08,62.83,63.31,62.28,62.51,1374817,KORS
2015-05-11,62.43,63.24,62.43,62.82,1403164,KORS
2015-05-12,62.5,62.815,61.82,62.15,2065241,KORS
2015-05-13,61.64,62.15,60.77,61.1,2832617,KORS
2015-05-14,61.07,61.4057,60.24,61.08,2442204,KORS
2015-05-15,61.15,61.16,60.62,61.02,1883476,KORS
2015-05-18,61.26,61.98,60.93,61.16,2264192,KORS
2015-05-19,61.1,61.35,60.37,60.72,2802299,KORS
2015-05-20,60.9,60.93,59.88,60.45,2959389,KORS
2015-05-21,60.57,61.51,60.23,61.33,3838308,KORS
2015-05-22,61.66,61.95,61.13,61.63,3375886,KORS
2015-05-26,61.5,61.55,59.8,60.59,5868867,KORS
2015-05-27,49.5,50.5,45.88,45.93,69237385,KORS
2015-05-28,45.61,46.95,45.57,45.78,21680875,KORS
2015-05-29,46.0,46.69,45.53,46.5,12539963,KORS
2015-06-01,46.98,47.87,46.52,47.74,12083047,KORS
2015-06-02,47.92,48.98,47.75,48.6,10189321,KORS
2015-06-03,48.92,49.07,48.4,48.58,6440978,KORS
2015-06-04,48.1,49.31,48.01,49.28,6495020,KORS
2015-06-05,49.23,49.71,48.73,48.87,5229821,KORS
2015-06-08,48.84,49.245,48.01,48.15,6658687,KORS
2015-06-09,48.01,48.81,48.01,48.57,4232048,KORS
2015-06-10,48.72,49.165,48.16,48.21,5365245,KORS
2015-06-11,48.32,48.728,47.19,47.84,5426600,KORS
2015-06-12,47.6,48.36,47.38,48.23,3011611,KORS
2015-06-15,47.85,47.91,46.83,47.1,3760451,KORS
2015-06-16,47.08,47.34,46.415,46.51,3982960,KORS
2015-06-17,46.6,46.9,46.06,46.43,3823271,KORS
2015-06-18,46.7,46.93,46.1,46.17,3107841,KORS
2015-06-19,46.27,46.92,46.23,46.6,6135198,KORS
2015-06-22,46.84,47.51,46.485,47.34,3547977,KORS
2015-06-23,47.44,47.915,46.54,46.8,4353712,KORS
2015-06-24,46.81,47.42,46.06,46.2,3537537,KORS
2015-06-25,46.51,46.51,45.23,45.37,4415362,KORS
2015-06-26,45.33,45.54,44.83,44.91,4356199,KORS
2015-06-29,44.3,44.59,43.32,43.37,6007925,KORS
2015-06-30,43.6,43.6,41.52,42.09,10919892,KORS
2015-07-01,42.63,43.49,42.51,43.11,4408307,KORS
2015-07-02,43.14,43.54,42.805,43.07,2869127,KORS
2015-07-06,42.68,42.68,41.56,41.83,4526107,KORS
2015-07-07,41.84,42.47,41.16,42.42,3751545,KORS
2015-07-08,42.13,42.41,41.65,41.68,2847399,KORS
2015-07-09,42.16,42.67,41.92,41.99,3216091,KORS
2015-07-10,42.39,42.79,42.0,42.49,2716956,KORS
2015-07-13,42.87,44.17,42.856,44.06,4316291,KORS
2015-07-14,43.91,44.09,42.95,43.48,3639102,KORS
2015-07-15,43.22,43.46,42.76,42.95,2704825,KORS
2015-07-16,42.3,42.3,41.09,41.25,5932239,KORS
2015-07-17,41.4,41.62,40.23,40.52,5233485,KORS
2015-07-20,40.91,41.03,39.9,39.92,3863814,KORS
2015-07-21,40.1,40.88,40.04,40.58,4604418,KORS
2015-07-22,40.69,40.9561,39.979,40.13,2752730,KORS
2015-07-23,40.08,40.3976,39.68,39.81,3539203,KORS
2015-07-24,39.98,40.02,38.8768,39.33,2989571,KORS
2015-07-27,39.12,39.77,38.8,39.07,2617064,KORS
2015-07-28,39.18,39.61,38.88,39.42,2261320,KORS
2015-07-29,39.25,40.18,38.9401,40.11,2975181,KORS
2015-07-30,40.12,42.275,40.0,42.12,7944461,KORS
2015-07-31,41.49,42.19,41.2201,41.99,4240386,KORS
2015-08-03,41.4,41.428,38.39,38.71,7099461,KORS
2015-08-04,38.82,39.3599,38.16,38.54,4766764,KORS
2015-08-05,39.07,40.18,39.04,39.49,4936435,KORS
2015-08-06,42.38,44.59,41.7,43.77,13993931,KORS
2015-08-07,43.51,44.38,43.35,43.84,5817492,KORS
2015-08-10,44.12,45.47,44.02,45.29,4127611,KORS
2015-08-11,44.68,45.82,44.5,45.37,4830027,KORS
2015-08-12,44.99,44.99,43.44,44.44,5265286,KORS
2015-08-13,44.34,44.44,43.57,43.61,3790950,KORS
2015-08-14,43.65,44.0,43.31,43.37,3600919,KORS
2015-08-17,43.06,43.7,42.6,43.52,2884175,KORS
2015-08-18,43.1,43.47,41.97,42.88,3757894,KORS
2015-08-19,42.81,43.5,42.09,43.18,3676886,KORS
2015-08-20,42.86,43.16,42.15,42.16,3580501,KORS
2015-08-21,41.69,41.87,40.07,40.08,5474079,KORS
2015-08-24,36.75,39.74,36.63,38.06,7017003,KORS
2015-08-25,39.54,40.93,38.75,39.39,5353282,KORS
2015-08-26,40.01,41.3,39.57,41.07,4517065,KORS
2015-08-27,41.56,43.44,41.3901,43.28,6045905,KORS
2015-08-28,43.0,43.85,42.86,43.17,2826780,KORS
2015-08-31,43.17,44.12,42.69,43.46,2742108,KORS
2015-09-01,42.79,43.41,42.3,42.79,3167724,KORS
2015-09-02,43.31,44.51,43.07,44.51,3162834,KORS
2015-09-03,44.49,45.23,44.32,44.92,2897137,KORS
2015-09-04,43.8,44.1801,43.315,43.94,3165920,KORS
2015-09-08,44.83,45.28,44.15,44.5,2796506,KORS
2015-09-09,44.94,45.43,43.827,43.92,2325970,KORS
2015-09-10,43.64,44.13,43.35,43.69,1770989,KORS
2015-09-11,43.49,44.15,43.2,44.15,2022886,KORS
2015-09-14,44.05,44.12,42.91,43.15,2020271,KORS
2015-09-15,43.04,44.07,43.01,43.86,2025187,KORS
2015-09-16,43.46,45.3399,43.46,45.12,2790024,KORS
2015-09-17,43.95,45.15,43.74,44.35,2033907,KORS
2015-09-18,43.46,43.99,42.87,43.11,4549911,KORS
2015-09-21,43.45,44.22,43.11,43.57,1745308,KORS
2015-09-22,42.87,43.34,42.58,43.07,1734779,KORS
2015-09-23,43.08,43.24,42.02,42.18,2038372,KORS
2015-09-24,42.0,42.87,41.62,42.72,2130995,KORS
2015-09-25,43.18,43.28,42.15,42.4,1729959,KORS
2015-09-28,42.24,42.37,40.422,40.55,2445224,KORS
2015-09-29,40.52,41.28,40.12,40.7,2400981,KORS
2015-09-30,41.16,42.29,40.9299,42.24,2534043,KORS
2015-10-01,42.21,42.61,41.0,41.66,2146103,KORS
2015-10-02,41.17,43.56,40.74,43.53,2550156,KORS
2015-10-05,43.74,44.29,43.14,43.89,1704990,KORS
2015-10-06,43.96,44.38,43.3,43.37,2014633,KORS
2015-10-07,43.33,43.84,42.13,42.72,2754890,KORS
2015-10-08,42.27,43.68,42.22,43.51,2058098,KORS
2015-10-09,42.9,43.2399,41.95,42.59,2128796,KORS
2015-10-12,42.97,43.0,41.57,41.92,1712172,KORS
2015-10-13,41.71,42.19,40.81,41.55,1692729,KORS
2015-10-14,41.75,42.18,41.33,41.76,1427926,KORS
2015-10-15,42.04,42.04,40.69,41.75,2064534,KORS
2015-10-16,41.87,41.87,39.9,40.28,5328584,KORS
2015-10-19,40.16,40.33,39.09,39.77,4489804,KORS
2015-10-20,39.88,40.505,39.69,39.9,3085324,KORS
2015-10-21,40.34,40.4,39.54,39.6,3491114,KORS
2015-10-22,40.26,40.34,39.33,39.46,3840025,KORS
2015-10-23,39.89,39.89,38.34,38.53,5992889,KORS
2015-10-26,38.6,39.25,38.5,38.76,4303201,KORS
2015-10-27,39.43,39.8,38.58,38.68,2856039,KORS
2015-10-28,39.38,39.48,38.18,38.54,4032528,KORS
2015-10-29,38.76,38.79,37.91,38.69,4856855,KORS
2015-10-30,38.98,39.0,38.02,38.64,4779559,KORS
2015-11-02,38.92,39.085,37.9,38.96,4367199,KORS
2015-11-03,38.89,39.69,38.53,39.32,5849719,KORS
2015-11-04,39.99,44.795,39.55,42.57,20734410,KORS
2015-11-05,43.11,43.93,42.9,43.49,5268259,KORS
2015-11-06,43.13,43.93,42.97,43.48,3772808,KORS
2015-11-09,43.53,44.19,42.38,42.84,3715532,KORS
2015-11-10,42.39,43.17,42.05,43.1,2301240,KORS
2015-11-11,42.99,42.99,41.24,41.31,3471423,KORS
2015-11-12,41.01,42.16,40.84,41.64,2541693,KORS
2015-11-13,40.9,40.9,38.96,39.0,5405542,KORS
2015-11-16,38.89,39.81,38.47,39.67,2748195,KORS
2015-11-17,39.53,39.86,38.69,39.32,2639131,KORS
2015-11-18,39.38,41.02,39.35,40.85,2606271,KORS
2015-11-19,40.95,41.425,40.56,40.88,1923464,KORS
2015-11-20,41.19,41.99,40.93,41.13,2319664,KORS
2015-11-23,41.05,42.55,41.01,42.22,3115838,KORS
2015-11-24,41.9,43.2401,41.84,42.8,3190956,KORS
2015-11-25,43.0,43.58,42.47,42.9,2974445,KORS
2015-11-27,43.06,43.78,42.49,42.52,2076742,KORS
2015-11-30,42.52,43.21,42.16,43.02,3669142,KORS
2015-12-01,43.1,43.48,42.58,42.89,3303248,KORS
2015-12-02,42.85,43.87,42.67,43.03,2925046,KORS
2015-12-03,43.06,43.52,42.07,42.7,4171293,KORS
2015-12-04,42.67,42.77,41.86,42.34,2541333,KORS
2015-12-07,42.12,42.94,41.15,42.87,2594868,KORS
2015-12-08,42.44,42.73,41.72,42.0,3195841,KORS
2015-12-09,41.74,43.17,41.53,41.94,2768199,KORS
2015-12-10,41.9,42.66,41.61,42.22,2091708,KORS
2015-12-11,41.67,41.81,40.19,40.39,3094985,KORS
2015-12-14,40.41,40.87,39.5,40.15,2697863,KORS
2015-12-15,40.5,41.05,39.92,40.48,2434913,KORS
2015-12-16,40.72,41.32,40.46,40.94,2814122,KORS
2015-12-17,40.86,41.05,38.97,39.43,3267436,KORS
2015-12-18,39.48,40.25,39.09,39.7,5723866,KORS
2015-12-21,39.85,40.46,39.64,40.33,2139785,KORS
2015-12-22,40.43,41.07,39.87,40.82,2251740,KORS
2015-12-23,41.45,41.725,40.7,41.63,2242944,KORS
2015-12-24,41.53,41.57,40.83,40.86,822963,KORS
2015-12-28,40.64,41.3299,40.12,40.63,1989521,KORS
2015-12-29,40.89,41.21,40.74,41.01,1440152,KORS
2015-12-30,41.0,41.4,40.1,40.22,1865914,KORS
2015-12-31,40.08,40.4927,39.8703,40.06,1854469,KORS
2016-01-04,39.39,40.51,39.2263,40.37,2546783,KORS
2016-01-05,40.5,40.79,39.4,40.72,2374159,KORS
2016-01-06,39.98,40.86,39.286,39.76,3718437,KORS
2016-01-07,39.02,40.28,38.73,38.96,2808294,KORS
2016-01-08,39.13,39.35,37.73,37.79,3953058,KORS
2016-01-11,37.58,38.22,36.585,37.14,3573934,KORS
2016-01-12,37.71,37.99,36.805,37.52,1876201,KORS
2016-01-13,37.67,38.12,36.06,36.15,3060520,KORS
2016-01-14,36.26,36.62,35.02,36.11,2767089,KORS
2016-01-15,35.05,36.03,34.91,35.57,4086827,KORS
2016-01-19,36.15,36.37,35.33,35.76,2950767,KORS
2016-01-20,35.0,36.89,34.83,36.49,3342763,KORS
2016-01-21,37.0,38.36,36.43,37.51,3488349,KORS
2016-01-22,38.06,38.78,37.89,38.41,2044122,KORS
2016-01-25,38.12,38.37,36.57,36.73,3301534,KORS
2016-01-26,37.07,38.11,36.73,37.79,2547051,KORS
2016-01-27,37.57,39.08,37.33,38.03,2905254,KORS
2016-01-28,38.7,39.0489,37.79,38.73,2444741,KORS
2016-01-29,38.89,40.0,38.69,39.9,3345957,KORS
2016-02-01,39.93,40.78,39.62,40.44,4852179,KORS
2016-02-02,47.11,51.05,46.44,50.11,28552031,KORS
2016-02-03,49.84,52.63,49.24,51.72,11641326,KORS
2016-02-04,51.1,52.15,50.7,51.72,6370976,KORS
2016-02-05,51.38,52.4699,50.73,51.84,5742773,KORS
2016-02-08,51.46,52.07,49.34,50.2,5430832,KORS
2016-02-09,48.32,50.8699,48.32,50.23,4644393,KORS
2016-02-10,51.0,51.64,49.54,50.16,3698998,KORS
2016-02-11,49.72,50.44,48.5996,49.14,4514576,KORS
2016-02-12,49.57,50.0,48.13,49.57,4215923,KORS
2016-02-16,50.05,51.6,49.25,50.76,3907869,KORS
2016-02-17,51.78,52.54,51.55,52.49,4794336,KORS
2016-02-18,52.54,53.93,52.07,53.24,4886522,KORS
2016-02-19,52.78,53.28,51.911,52.73,2634083,KORS
2016-02-22,53.01,54.995,52.74,54.82,4846825,KORS
2016-02-23,54.56,55.77,54.15,54.77,3194081,KORS
2016-02-24,54.2,55.83,54.12,55.44,3494949,KORS
2016-02-25,55.22,56.658,55.02,56.47,3720526,KORS
2016-02-26,56.52,57.24,55.43,56.58,3849303,KORS
2016-02-29,56.75,57.39,56.33,56.65,4128091,KORS
2016-03-01,56.99,57.74,56.76,57.29,3561599,KORS
2016-03-02,57.35,57.87,56.62,57.84,2747549,KORS
2016-03-03,57.75,57.76,56.71,57.19,3173817,KORS
2016-03-04,57.52,57.855,56.87,57.16,2319338,KORS
2016-03-07,57.14,57.7,56.77,57.43,2025847,KORS
2016-03-08,57.08,57.61,56.34,56.75,2495173,KORS
2016-03-09,57.27,58.5,56.73,58.14,2958163,KORS
2016-03-10,58.19,58.32,56.5272,57.37,3203854,KORS
2016-03-11,58.01,58.6012,57.66,58.5,2292962,KORS
2016-03-14,58.52,59.49,58.47,58.54,2527412,KORS
2016-03-15,58.23,58.46,56.66,57.29,2411253,KORS
2016-03-16,57.0,57.15,55.2,56.06,3596148,KORS
2016-03-17,56.08,57.09,56.07,56.79,2531795,KORS
2016-03-18,57.17,57.54,56.22,56.97,3001898,KORS
2016-03-21,56.77,57.4797,56.65,56.92,1425577,KORS
2016-03-22,56.59,56.75,55.365,56.04,1844756,KORS
2016-03-23,55.74,56.55,55.38,55.93,2118502,KORS
2016-03-24,55.81,55.82,55.05,55.53,1995129,KORS
2016-03-28,55.74,56.66,55.48,56.27,1604662,KORS
2016-03-29,56.14,56.4,55.7,56.37,1657652,KORS
2016-03-30,56.9,57.19,56.405,56.87,1517374,KORS
2016-03-31,56.87,57.54,56.84,56.96,1913312,KORS
2016-04-01,56.82,57.06,56.04,56.97,2560744,KORS
2016-04-04,57.39,58.63,56.28,56.35,3126251,KORS
2016-04-05,56.22,56.71,55.82,55.9,2496643,KORS
2016-04-06,55.97,56.6,55.55,56.32,2051784,KORS
2016-04-07,55.66,55.95,53.455,53.74,4208012,KORS
2016-04-08,54.03,54.2,51.11,51.19,4622352,KORS
2016-04-11,51.3,52.74,50.4104,51.38,4051439,KORS
2016-04-12,51.38,51.95,50.79,51.62,2534285,KORS
2016-04-13,51.93,53.48,51.34,53.15,3532691,KORS
2016-04-14,53.07,53.36,51.59,51.8,2076805,KORS
2016-04-15,51.68,52.4399,51.48,52.29,1932707,KORS
2016-04-18,52.17,52.945,52.14,52.64,1580228,KORS
2016-04-19,52.71,52.71,51.83,51.98,3942483,KORS
2016-04-20,51.34,52.32,50.84,51.98,3473553,KORS
2016-04-21,52.34,52.58,51.59,51.64,1650016,KORS
2016-04-22,51.01,51.62,50.89,51.6,2538379,KORS
2016-04-25,51.75,52.58,51.5,51.84,2133951,KORS
2016-04-26,52.01,53.54,52.01,53.41,3497502,KORS
2016-04-27,54.3,55.37,54.0,55.12,3437058,KORS
2016-04-28,54.89,55.23,52.65,52.82,2374203,KORS
2016-04-29,52.78,52.87,50.9,51.66,3476992,KORS
2016-05-02,51.97,53.055,51.24,52.95,2499392,KORS
2016-05-03,52.12,52.56,51.44,52.43,2199747,KORS
2016-05-04,52.11,52.66,51.08,51.31,1648952,KORS
2016-05-05,51.08,51.34,50.11,50.18,2283622,KORS
2016-05-06,50.18,51.13,49.67,50.87,1987390,KORS
2016-05-09,50.56,51.38,50.385,50.68,2028001,KORS
2016-05-10,50.69,50.72,49.19,49.9,3615929,KORS
2016-05-11,46.23,46.67,43.54,44.01,15023338,KORS
2016-05-12,44.34,44.44,43.06,43.79,5586259,KORS
2016-05-13,43.07,43.1,40.81,41.91,9170461,KORS
2016-05-16,41.86,41.98,40.9875,41.46,3053533,KORS
2016-05-17,41.43,42.35,40.7401,41.63,4735409,KORS
2016-05-18,41.375,41.98,40.45,40.75,3144192,KORS
2016-05-19,40.66,41.46,40.36,40.7,3620653,KORS
2016-05-20,40.84,41.64,40.81,41.55,2747947,KORS
2016-05-23,41.87,42.74,41.49,41.51,3709822,KORS
2016-05-24,41.51,41.93,40.72,41.56,3967266,KORS
2016-05-25,41.06,41.89,40.99,41.8,2735726,KORS
2016-05-26,42.34,42.6,41.48,41.82,2992363,KORS
2016-05-27,41.94,42.08,41.55,41.79,2944578,KORS
2016-05-31,41.66,42.93,41.41,42.72,10067927,KORS
2016-06-01,45.29,45.999,43.73,45.55,16533433,KORS
2016-06-02,45.42,47.83,45.3,47.51,9374083,KORS
2016-06-03,46.88,49.02,46.88,48.45,7149713,KORS
2016-06-06,48.45,49.88,48.1575,49.59,5458393,KORS
2016-06-07,49.17,50.97,49.16,50.85,6035167,KORS
2016-06-08,50.86,50.9,50.3,50.67,6388772,KORS
2016-06-09,50.33,50.865,49.8,50.74,4610416,KORS
2016-06-10,50.0,50.49,49.76,49.84,3804490,KORS
2016-06-13,49.65,50.16,49.5,49.67,4274036,KORS
2016-06-14,49.28,49.97,48.765,49.42,3995993,KORS
2016-06-15,49.73,50.92,49.69,49.88,2861834,KORS
2016-06-16,49.63,49.94,48.85,49.09,2786759,KORS
2016-06-17,49.1,50.09,48.85,49.97,2793130,KORS
2016-06-20,50.89,51.08,50.01,50.04,2350142,KORS
2016-06-21,50.33,50.74,49.89,50.66,2973080,KORS
2016-06-22,50.4,51.49,50.31,50.8,3417515,KORS
2016-06-23,51.37,51.58,50.58,50.82,3150462,KORS
2016-06-24,48.4,49.2,47.5,47.61,5684505,KORS
2016-06-27,47.14,47.19,45.26,46.19,3293367,KORS
2016-06-28,46.8,47.57,46.77,47.44,2575185,KORS
2016-06-29,48.01,48.9,47.78,48.42,2968602,KORS
2016-06-30,48.47,49.48,48.02,49.48,2675062,KORS
2016-07-01,49.53,50.26,49.16,50.08,1870131,KORS
2016-07-05,49.66,49.84,48.63,49.16,2755459,KORS
2016-07-06,49.0,49.02,48.0,48.54,4745701,KORS
2016-07-07,48.58,49.84,48.4801,49.05,3622307,KORS
2016-07-08,49.69,50.33,49.48,50.23,2876833,KORS
2016-07-11,50.4,51.63,50.27,51.1,2990791,KORS
2016-07-12,51.54,52.11,51.405,51.91,2286893,KORS
2016-07-13,51.84,52.0,51.35,51.72,1631252,KORS
2016-07-14,51.91,51.98,51.49,51.57,1748230,KORS
2016-07-15,51.84,51.85,51.37,51.64,1226768,KORS
2016-07-18,51.64,52.7,51.48,52.0,1678798,KORS
2016-07-19,51.6,51.96,50.72,51.19,2120923,KORS
2016-07-20,51.16,51.67,50.8868,51.59,1470269,KORS
2016-07-21,51.5,52.21,51.255,51.35,2008148,KORS
2016-07-22,51.22,51.6,50.45,51.44,1903073,KORS
2016-07-25,50.95,51.88,50.64,51.68,1823955,KORS
2016-07-26,51.68,52.97,51.56,52.16,2694069,KORS
2016-07-27,52.16,52.85,51.93,52.33,2904880,KORS
2016-07-28,52.23,52.36,51.78,52.06,1743313,KORS
2016-07-29,51.86,51.97,51.27,51.72,1628482,KORS
2016-08-01,51.8,53.29,51.52,52.9,3217933,KORS
2016-08-02,52.65,53.17,50.32,50.32,3304808,KORS
2016-08-03,47.64,49.29,46.5,49.02,5565018,KORS
2016-08-04,49.26,50.66,49.26,49.67,3211149,KORS
2016-08-05,49.89,50.73,49.81,50.41,2644986,KORS
2016-08-08,50.88,51.84,50.09,50.27,4161818,KORS
2016-08-09,49.97,50.55,49.505,50.11,5864192,KORS
2016-08-10,49.59,51.14,48.45,48.71,8333879,KORS
2016-08-11,49.22,49.84,48.48,49.13,4356187,KORS
2016-08-12,48.81,49.2125,48.5,48.79,2481517,KORS
2016-08-15,49.0,50.34,48.79,49.96,3190948,KORS
2016-08-16,49.69,50.52,49.55,49.9,2102792,KORS
2016-08-17,49.77,49.94,48.68,48.8,3614885,KORS
2016-08-18,48.95,49.44,48.51,49.31,2873358,KORS
2016-08-19,49.21,50.32,48.98,50.08,2514431,KORS
2016-08-22,49.84,50.31,49.68,50.13,2032440,KORS
2016-08-23,50.33,50.96,50.2294,50.78,2208538,KORS
2016-08-24,50.66,51.0,49.99,50.34,2282743,KORS
2016-08-25,50.11,50.865,49.78,50.26,2551040,KORS
2016-08-26,50.13,50.65,49.43,49.59,1948674,KORS
2016-08-29,49.59,50.58,49.59,50.21,1451085,KORS
2016-08-30,49.96,50.11,49.135,49.25,1676406,KORS
2016-08-31,49.14,49.72,48.455,48.95,2122621,KORS
2016-09-01,48.88,49.67,48.71,49.62,1770993,KORS
2016-09-02,49.48,50.36,49.16,49.21,2544118,KORS
2016-09-06,49.17,49.21,48.45,48.74,1778756,KORS
2016-09-07,48.87,50.0,48.68,49.92,2834131,KORS
2016-09-08,49.92,49.99,49.04,49.17,2316420,KORS
2016-09-09,49.0,49.0,47.725,47.73,2008738,KORS
2016-09-12,47.46,48.54,47.3,48.31,1692320,KORS
2016-09-13,48.09,48.24,47.01,47.5,1540527,KORS
2016-09-14,47.38,47.66,46.98,47.49,1837242,KORS
2016-09-15,47.09,47.76,46.85,47.68,1824346,KORS
2016-09-16,47.44,47.935,47.14,47.85,4192477,KORS
2016-09-19,48.07,49.94,47.97,49.62,3381042,KORS
2016-09-20,49.86,49.9,48.775,49.12,1760353,KORS
2016-09-21,49.22,49.88,48.88,49.84,1708926,KORS
2016-09-22,50.05,50.41,49.78,50.11,1562329,KORS
2016-09-23,50.07,51.06,50.07,50.51,1669216,KORS
2016-09-26,50.38,50.435,47.96,47.97,4017079,KORS
2016-09-27,47.97,48.215,47.61,48.17,1969975,KORS
2016-09-28,48.02,48.35,47.77,48.24,1895649,KORS
2016-09-29,47.98,48.285,46.8699,46.87,1779282,KORS
2016-09-30,46.99,47.3236,46.44,46.79,2874206,KORS
2016-10-03,46.61,46.875,46.1,46.44,1750769,KORS
2016-10-04,46.6,47.5,46.05,47.35,2467602,KORS
2016-10-05,47.38,47.44,47.0,47.01,1843432,KORS
2016-10-06,47.01,47.73,46.68,47.52,3053958,KORS
2016-10-07,47.7,47.78,46.86,46.96,2156193,KORS
2016-10-10,47.24,47.61,46.39,46.42,2205080,KORS
2016-10-11,46.44,46.77,45.47,45.65,3270540,KORS
2016-10-12,45.65,47.0,45.45,46.77,3131006,KORS
2016-10-13,46.32,46.785,45.18,46.63,3141155,KORS
2016-10-14,46.91,47.21,46.64,46.65,2435436,KORS
2016-10-17,46.92,47.36,46.52,46.55,1642440,KORS
2016-10-18,46.91,47.85,46.62,47.52,2492908,KORS
2016-10-19,47.74,50.331,47.48,50.1,6577593,KORS
2016-10-20,49.95,49.95,49.17,49.6,3019323,KORS
2016-10-21,49.01,49.03,48.11,48.95,2447015,KORS
2016-10-24,49.14,49.37,48.51,48.84,1396409,KORS
2016-10-25,48.21,48.89,48.21,48.55,1496019,KORS
2016-10-26,48.38,49.15,48.34,48.56,1429891,KORS
2016-10-27,48.77,49.04,47.9681,48.17,1828854,KORS
2016-10-28,48.21,50.88,48.145,50.12,5556020,KORS
2016-10-31,50.23,51.28,50.01,50.78,3689470,KORS
2016-11-01,50.95,52.67,50.12,50.37,4171971,KORS
2016-11-02,49.99,51.18,49.57,49.73,2565115,KORS
2016-11-03,49.75,49.85,48.01,48.24,2972001,KORS
2016-11-04,48.28,49.99,48.25,49.09,2535982,KORS
2016-11-07,49.87,51.77,49.64,50.3,3857736,KORS
2016-11-08,50.26,51.04,49.95,50.32,2414304,KORS
2016-11-09,49.56,50.82,48.94,50.18,2959296,KORS
2016-11-10,51.06,52.33,50.76,51.76,4563290,KORS
2016-11-11,49.3,51.0,46.57,49.7,15560939,KORS
2016-11-14,49.43,50.2,47.01,47.16,6780569,KORS
2016-11-15,47.25,47.4599,46.12,46.9,4176628,KORS
2016-11-16,46.97,47.85,46.76,47.51,2639743,KORS
2016-11-17,47.68,48.93,47.52,48.57,3419054,KORS
2016-11-18,48.43,48.46,47.5,47.57,2307754,KORS
2016-11-21,47.75,48.49,47.46,48.14,2356073,KORS
2016-11-22,48.25,49.561,48.0,48.27,3856782,KORS
2016-11-23,48.25,48.62,48.01,48.59,2047933,KORS
2016-11-25,48.93,49.94,48.681,48.91,1095252,KORS
2016-11-28,48.72,48.75,47.57,48.03,1978119,KORS
2016-11-29,48.29,48.66,47.67,47.71,1576405,KORS
2016-11-30,47.56,47.74,46.4,46.49,3114153,KORS
2016-12-01,46.5,47.2,45.8,46.23,2462257,KORS
2016-12-02,46.32,46.53,46.03,46.2,1951942,KORS
2016-12-05,46.55,48.5,46.31,48.47,3012060,KORS
2016-12-06,48.3,48.53,47.91,48.37,1987774,KORS
2016-12-07,48.06,48.94,47.84,48.91,2049083,KORS
2016-12-08,49.11,51.06,48.99,50.61,3639034,KORS
2016-12-09,50.8,51.42,49.19,49.36,1869203,KORS
2016-12-12,49.17,49.25,47.49,47.87,2493620,KORS
2016-12-13,47.93,48.44,47.55,47.88,1676575,KORS
2016-12-14,47.85,48.95,47.21,47.3,1769293,KORS
2016-12-15,47.3,47.359,45.51,46.01,2904416,KORS
2016-12-16,46.13,46.43,45.04,45.21,3792131,KORS
2016-12-19,45.22,45.83,44.64,44.85,2030375,KORS
2016-12-20,44.94,45.0,43.87,44.26,2391801,KORS
2016-12-21,44.37,44.4,43.55,44.21,1932182,KORS
2016-12-22,44.02,44.25,42.6375,42.75,3058741,KORS
2016-12-23,42.81,43.56,42.59,42.84,1407718,KORS
2016-12-27,42.48,43.6,42.34,42.92,1204722,KORS
2016-12-28,43.06,43.33,41.95,43.14,2257389,KORS
2016-12-29,43.08,43.38,42.45,42.84,1232594,KORS
2016-12-30,42.78,43.2,42.6672,42.98,1466703,KORS
2017-01-03,42.78,43.45,42.095,43.08,1929634,KORS
2017-01-04,43.2,43.93,43.2,43.5,2147527,KORS
2017-01-05,42.65,42.71,40.81,42.1,3695929,KORS
2017-01-06,42.18,42.76,42.12,42.47,2562292,KORS
2017-01-09,42.44,42.56,41.85,42.04,2137763,KORS
2017-01-10,42.04,43.88,42.04,43.38,2952261,KORS
2017-01-11,43.72,43.72,42.75,42.87,2088388,KORS
2017-01-12,42.67,43.2,42.51,42.65,1332907,KORS
2017-01-13,42.69,43.18,42.29,42.39,1359360,KORS
2017-01-17,42.33,44.25,42.26,43.56,2292082,KORS
2017-01-18,43.85,43.85,42.31,43.23,2159175,KORS
2017-01-19,43.15,43.47,42.02,42.03,1935263,KORS
2017-01-20,42.23,42.61,41.65,42.46,2378286,KORS
2017-01-23,42.21,42.96,42.01,42.56,1418846,KORS
2017-01-24,42.7,43.43,42.36,43.4,2413286,KORS
2017-01-25,43.68,43.73,42.77,42.8,1675694,KORS
2017-01-26,42.98,43.07,41.91,42.06,1899963,KORS
2017-01-27,42.12,42.3138,41.4,41.53,1220459,KORS
2017-01-30,41.58,41.88,41.19,41.79,1242430,KORS
2017-01-31,41.55,42.82,41.21,42.81,2602157,KORS
2017-02-01,42.32,42.32,41.2,41.34,2426123,KORS
2017-02-02,41.12,41.56,40.88,40.89,2194460,KORS
2017-02-03,40.85,41.55,40.431,41.02,1724944,KORS
2017-02-06,41.05,41.36,40.75,41.28,2871288,KORS
2017-02-07,36.09,36.82,34.92,36.82,21509871,KORS
2017-02-08,36.76,38.66,36.42,37.87,9807631,KORS
2017-02-09,38.01,38.87,37.91,38.27,3734061,KORS
2017-02-10,38.48,38.91,37.96,38.38,3958591,KORS
2017-02-13,38.29,38.45,37.57,37.6,3586957,KORS
2017-02-14,37.64,38.295,37.63,38.1,3075716,KORS
2017-02-15,37.83,38.32,37.83,38.05,2624559,KORS
2017-02-16,38.6,39.22,37.8,38.21,2931558,KORS
2017-02-17,37.95,38.435,37.81,38.3,2465465,KORS
2017-02-21,38.3,39.64,38.05,38.31,2722794,KORS
2017-02-22,38.29,38.42,37.71,37.92,1939365,KORS
2017-02-23,38.16,38.44,37.21,37.28,3656016,KORS
2017-02-24,37.37,37.78,37.02,37.3,2638044,KORS
2017-02-27,37.45,37.99,37.35,37.6,4222158,KORS
2017-02-28,37.5,37.57,36.37,36.5,3577850,KORS
2017-03-01,36.87,37.06,36.44,36.9,7014188,KORS
2017-03-02,36.93,37.12,36.709,37.03,3022586,KORS
2017-03-03,37.25,37.44,36.175,36.41,1735443,KORS
2017-03-06,36.43,36.8,36.26,36.51,2032651,KORS
2017-03-07,36.39,36.58,35.91,36.02,2150361,KORS
2017-03-08,36.23,36.59,36.04,36.4,2521656,KORS
2017-03-09,36.5,36.65,36.03,36.46,3561796,KORS
2017-03-10,36.65,37.09,36.581,36.85,2959031,KORS
2017-03-13,36.93,37.29,36.8,36.92,2811277,KORS
2017-03-14,36.72,37.81,36.72,37.21,2615660,KORS
2017-03-15,37.17,37.83,37.03,37.61,2220067,KORS
2017-03-16,37.54,38.16,37.42,37.74,2648088,KORS
2017-03-17,37.72,37.99,37.39,37.83,2739053,KORS
2017-03-20,37.82,37.94,37.13,37.39,1596069,KORS
2017-03-21,37.4,37.55,36.36,36.74,2449590,KORS
2017-03-22,36.54,36.63,36.1,36.58,1482150,KORS
2017-03-23,36.97,37.61,36.94,37.23,1752518,KORS
2017-03-24,37.23,37.67,37.02,37.56,1163302,KORS
2017-03-27,37.3,38.17,37.27,37.8,1756920,KORS
2017-03-28,37.79,38.49,37.68,38.35,1739629,KORS
2017-03-29,38.14,38.59,38.05,38.28,1746791,KORS
2017-03-30,37.98,38.46,37.98,38.13,1684498,KORS
2017-03-31,38.24,38.35,38.05,38.11,1368922,KORS
2017-04-03,38.16,38.2499,37.74,38.04,1439242,KORS
2017-04-04,37.65,37.82,36.61,36.82,2430396,KORS
2017-04-05,36.89,37.48,36.74,36.84,1668821,KORS
2017-04-06,36.98,37.58,36.91,37.07,1606424,KORS
2017-04-07,37.0,37.6,36.91,37.55,1818146,KORS
2017-04-10,37.7,37.91,36.96,37.29,1526800,KORS
2017-04-11,37.35,37.82,37.19,37.76,1139828,KORS
2017-04-12,37.88,37.95,37.565,37.78,1152248,KORS
2017-04-13,37.72,37.92,37.33,37.56,1246049,KORS
2017-04-17,37.61,37.65,37.0375,37.32,1127092,KORS
2017-04-18,37.05,37.065,36.65,36.9,1623215,KORS
2017-04-19,36.81,37.13,36.38,36.87,1879424,KORS
2017-04-20,37.1,37.95,37.08,37.58,1917650,KORS
2017-04-21,37.56,37.56,36.58,36.76,1493227,KORS
2017-04-24,37.16,37.22,36.515,36.65,1754376,KORS
2017-04-25,36.82,37.6497,36.81,37.47,3079930,KORS
2017-04-26,37.48,38.46,37.33,38.05,2153207,KORS
2017-04-27,38.09,38.2999,37.63,38.01,1349962,KORS
2017-04-28,37.98,38.05,37.23,37.33,1388568,KORS
2017-05-01,37.43,37.45,36.61,36.72,1273754,KORS
2017-05-02,37.11,38.5,37.0,37.9,2134538,KORS
2017-05-03,37.85,38.14,37.01,37.18,1288953,KORS
2017-05-04,37.36,37.59,37.015,37.51,984275,KORS
2017-05-05,37.59,38.14,37.4,38.1,1833086,KORS
2017-05-08,38.31,38.54,38.14,38.24,1762855,KORS
2017-05-09,38.29,38.965,38.16,38.65,1332751,KORS
2017-05-10,38.35,38.67,37.53,38.23,2634074,KORS
2017-05-11,38.08,38.09,36.66,37.18,2420355,KORS
2017-05-12,36.95,37.13,36.41,36.74,2262610,KORS
2017-05-15,36.75,36.92,36.34,36.47,2313766,KORS
2017-05-16,36.4,36.42,35.62,35.95,2211494,KORS
2017-05-17,35.73,36.28,35.64,35.82,1769881,KORS
2017-05-18,35.92,36.29,35.38,35.45,2163740,KORS
2017-05-19,35.66,36.66,35.66,36.41,1922612,KORS
2017-05-22,36.42,37.07,36.42,36.87,1656516,KORS
2017-05-23,36.98,37.6,36.79,36.97,1766706,KORS
2017-05-24,36.7,36.91,36.405,36.75,1364390,KORS
2017-05-25,37.16,37.4,36.47,36.63,1772655,KORS
2017-05-26,36.5,36.79,35.8,36.76,1547501,KORS
2017-05-30,36.81,37.1,36.02,36.27,3656570,KORS
2017-05-31,33.16,33.85,32.38,33.18,15919497,KORS
2017-06-01,33.22,33.57,32.5,33.08,5213784,KORS
2017-06-02,33.08,33.315,32.8,33.05,3902891,KORS
2017-06-05,32.94,34.82,32.9,34.49,5491883,KORS
2017-06-06,34.34,35.28,34.23,34.62,4358395,KORS
2017-06-07,34.8,35.0119,34.12,34.21,3184993,KORS
2017-06-08,34.5,35.2,34.38,35.09,5294482,KORS
2017-06-09,35.05,36.22,35.01,35.7,4845063,KORS
2017-06-12,35.7,36.41,35.32,35.4,2799098,KORS
2017-06-13,35.37,35.4,34.66,34.77,2357040,KORS
2017-06-14,34.85,34.895,34.11,34.56,1945547,KORS
2017-06-15,34.37,34.87,34.15,34.68,2331066,KORS
2017-06-16,34.55,34.61,33.83,34.6,3263755,KORS
2017-06-19,34.61,35.02,34.47,34.94,1574876,KORS
2017-06-20,35.02,35.02,34.165,34.54,1694873,KORS
2017-06-21,34.68,34.85,34.24,34.52,1137891,KORS
2017-06-22,34.56,35.06,34.37,34.83,994253,KORS
2017-06-23,34.97,35.51,34.7,35.34,4602844,KORS
2017-06-26,35.38,35.93,35.38,35.66,1227289,KORS
2017-06-27,35.61,35.89,35.45,35.75,1566432,KORS
2017-06-28,35.95,36.4,35.83,35.98,1474810,KORS
2017-06-29,36.1,36.16,35.56,35.7,1342345,KORS
2017-06-30,36.15,36.43,35.84,36.25,1793960,KORS
2017-07-03,36.23,36.68,36.02,36.25,1018569,KORS
2017-07-05,36.22,36.44,36.16,36.41,1890461,KORS
2017-07-06,36.34,36.35,35.455,35.49,1794774,KORS
2017-07-07,35.69,36.24,35.42,36.04,1250188,KORS
2017-07-10,35.8,36.025,35.395,35.89,1683333,KORS
2017-07-11,35.12,35.2,32.81,33.25,7040754,KORS
2017-07-12,33.24,33.83,33.22,33.29,2128082,KORS
2017-07-13,33.43,33.8,33.3,33.46,1578368,KORS
2017-07-14,33.59,34.11,33.53,34.03,1625194,KORS
2017-07-17,34.05,35.02,34.03,34.51,1698859,KORS
2017-07-18,34.42,34.44,34.0689,34.2,1117134,KORS
2017-07-19,34.23,34.74,34.17,34.73,961812,KORS
2017-07-20,34.87,35.14,34.715,35.02,839101,KORS
2017-07-21,35.08,35.43,34.64,35.18,1265960,KORS
2017-07-24,35.06,35.22,34.63,34.91,1094508,KORS
2017-07-25,34.1,35.13,33.35,34.93,4688441,KORS
2017-07-26,35.18,35.86,34.65,35.5,2869495,KORS
2017-07-27,35.51,36.3,35.3,36.2,1823210,KORS
2017-07-28,36.14,36.72,36.01,36.55,1498735,KORS
2017-07-31,36.68,36.78,36.0,36.44,1914540,KORS
2017-08-01,36.45,36.94,36.33,36.76,2188614,KORS
2017-08-02,36.8,36.95,36.32,36.35,1593833,KORS
2017-08-03,36.2,36.71,35.725,36.45,2834085,KORS
2017-08-04,36.56,37.15,36.46,36.8,1979671,KORS
2017-08-07,36.9,37.64,36.76,37.23,3616125,KORS
2017-08-08,43.95,45.73,42.71,45.25,14431703,KORS
2017-08-09,44.98,46.26,44.76,45.78,5361240,KORS
2017-08-10,45.38,45.46,44.68,45.16,4407373,KORS
2017-08-11,44.9,45.77,44.58,44.69,2664119,KORS
2017-08-14,44.8,45.825,44.54,45.02,2873437,KORS
2017-08-15,44.52,44.85,43.98,44.03,2458079,KORS
2017-08-16,44.38,44.58,43.9,44.03,2100981,KORS
2017-08-17,43.9,44.17,43.32,43.35,2123230,KORS
2017-08-18,43.05,43.05,41.56,41.96,2814985,KORS
2017-08-21,42.14,42.54,41.84,41.95,2040272,KORS
2017-08-22,42.17,42.33,41.6075,41.8,1714149,KORS
2017-08-23,41.82,42.13,41.47,41.66,1467658,KORS
2017-08-24,42.05,42.575,41.51,41.79,2085406,KORS
2017-08-25,41.98,42.67,41.975,42.29,1312807,KORS
2017-08-28,42.05,42.53,42.04,42.46,1153123,KORS
2017-08-29,42.05,42.48,41.77,42.32,1146673,KORS
2017-08-30,42.31,42.38,41.89,42.07,2239443,KORS
2017-08-31,42.05,42.6115,42.05,42.22,1633030,KORS
2017-09-01,42.44,43.24,42.39,42.81,1629011,KORS
2017-09-05,42.52,42.82,41.8101,42.45,2371321,KORS
2017-09-06,42.62,42.79,42.34,42.65,1573248,KORS
2017-09-07,42.9,42.96,42.23,42.37,1413020,KORS
2017-09-08,42.38,42.52,42.01,42.15,1267446,KORS
2017-09-11,42.32,42.97,42.29,42.69,1551800,KORS
2017-09-12,42.32,42.84,42.0,42.57,1386624,KORS
2017-09-13,42.6,42.99,42.55,42.92,1360230,KORS
2017-09-14,43.64,44.49,43.43,44.42,3617099,KORS
2017-09-15,44.34,44.93,43.58,44.92,4398179,KORS
2017-09-18,45.0,45.0015,44.29,44.65,1984085,KORS
2017-09-19,46.52,47.24,45.74,46.18,3869988,KORS
2017-09-20,45.95,46.42,45.41,46.11,2088791,KORS
2017-09-21,46.1,46.27,45.52,45.92,1626902,KORS
2017-09-22,45.75,46.24,45.455,46.16,1397052,KORS
2017-09-25,46.07,46.67,45.77,45.87,1514182,KORS
2017-09-26,46.47,47.44,46.19,47.03,2126352,KORS
2017-09-27,47.79,48.59,47.36,48.55,2456954,KORS
2017-09-28,48.38,48.45,47.68,47.71,1854035,KORS
2017-09-29,48.03,48.08,47.7,47.85,1606123,KORS
2017-10-02,48.06,48.24,47.74,48.17,1339566,KORS
2017-10-03,48.2,48.27,47.36,47.6,1302808,KORS
2017-10-04,47.55,47.83,47.25,47.53,1043058,KORS
2017-10-05,47.53,47.76,47.3,47.61,1750649,KORS
2017-10-06,47.6,47.67,47.02,47.48,1388867,KORS
2017-10-09,47.5,47.69,46.95,47.3,794611,KORS
2017-10-10,47.3,47.68,47.16,47.56,1088614,KORS
2017-10-11,47.33,47.479,46.7,47.0,1958544,KORS
2017-10-12,47.03,47.67,46.8,47.65,2910790,KORS
2017-10-13,47.44,48.15,47.21,47.77,1993639,KORS
2017-10-16,47.67,48.715,47.67,48.62,2789706,KORS
2017-10-17,48.41,49.0,48.15,48.99,2171513,KORS
2017-10-18,49.21,49.98,48.86,49.13,2077060,KORS
2017-10-19,48.89,49.15,48.69,48.84,1302555,KORS
2017-10-20,49.2,49.97,49.02,49.95,2209043,KORS
2017-10-23,49.95,50.17,49.42,49.44,1307717,KORS
2017-10-24,49.73,49.82,49.33,49.8,1066122,KORS
2017-10-25,49.65,49.76,48.76,49.72,1339403,KORS
2017-10-26,49.81,50.03,49.5399,49.76,1380936,KORS
2017-10-27,49.67,49.78,48.75,49.02,1121101,KORS
2017-10-30,48.88,49.28,48.48,48.8,2735129,KORS
2017-10-31,48.85,49.19,48.51,48.81,1825201,KORS
2017-11-01,49.31,49.4,48.22,48.48,2549937,KORS
2017-11-02,48.85,49.02,47.56,47.93,3201894,KORS
2017-11-03,47.93,48.27,47.49,47.62,3992082,KORS
2017-11-06,52.31,55.01,51.74,54.62,17198814,KORS
2017-11-07,54.89,55.25,53.37,54.64,3943971,KORS
2017-11-08,54.4,54.5,53.77,53.95,3066136,KORS
2017-11-09,53.73,54.9,53.5,54.53,3167835,KORS
2017-11-10,54.57,55.01,54.39,54.71,2617821,KORS
2017-11-13,54.77,54.81,53.97,54.09,2254222,KORS
2017-11-14,53.91,54.92,53.76,54.89,1650703,KORS
2017-11-15,54.66,55.385,54.14,55.18,2402634,KORS
2017-11-16,55.2,56.14,54.8,55.76,1920710,KORS
2017-11-17,56.04,56.43,55.57,56.29,1671408,KORS
2017-11-20,56.06,56.715,55.84,56.15,2367385,KORS
2017-11-21,56.45,56.69,55.91,56.33,1690793,KORS
2017-11-22,56.18,56.62,55.94,56.61,1468488,KORS
2017-11-24,56.61,57.1,56.16,56.61,917145,KORS
2017-11-27,57.0,57.37,56.45,56.61,1689274,KORS
2017-11-28,56.83,57.92,56.6,57.87,2803801,KORS
2017-11-29,57.87,58.81,57.775,58.65,2566663,KORS
2017-11-30,58.6,59.27,58.03,58.44,3496034,KORS
2017-12-01,58.71,58.965,57.7849,57.98,2421167,KORS
2017-12-04,59.0,59.61,58.66,58.79,2556812,KORS
2017-12-05,59.49,60.3,58.94,59.81,3018277,KORS
2017-12-06,59.88,60.0757,59.33,59.85,2430291,KORS
2017-12-07,60.05,60.51,59.7,59.95,2649862,KORS
2017-12-08,60.35,62.1,60.23,61.81,4034503,KORS
2017-12-11,61.55,61.75,60.62,61.04,2979357,KORS
2017-12-12,61.08,61.39,60.62,61.12,2303888,KORS
2017-12-13,60.96,61.36,60.8,61.1,1630897,KORS
2017-12-14,61.99,62.3,61.045,61.41,3401018,KORS
2017-12-15,61.94,62.045,61.56,61.65,2786560,KORS
2017-12-18,62.22,63.2,61.99,63.19,2406952,KORS
2017-12-19,63.4,63.53,62.73,63.36,1910357,KORS
2017-12-20,63.72,63.98,63.19,63.72,1488075,KORS
2017-12-21,63.72,64.245,63.6,64.03,1287697,KORS
2017-12-22,64.0,64.14,63.28,63.4,1020063,KORS
2017-12-26,63.77,64.3,63.56,63.98,1437309,KORS
2017-12-27,64.0,64.13,63.36,63.59,817216,KORS
2017-12-28,63.6,63.89,63.36,63.55,1015714,KORS
2017-12-29,63.7,63.8499,62.9311,62.95,1312523,KORS
2018-01-02,63.18,64.08,62.73,64.03,1639073,KORS
2018-01-03,64.1,64.36,63.69,63.8,1959322,KORS
2018-01-04,63.8,64.19,63.01,64.08,2071692,KORS
2018-01-05,64.05,64.33,63.73,63.92,1527505,KORS
2018-01-08,64.24,64.87,63.9237,64.8,2297330,KORS
2018-01-09,64.72,64.77,63.79,63.82,1230270,KORS
2018-01-10,64.31,64.31,63.47,63.92,1063518,KORS
2018-01-11,63.92,64.9,63.65,64.44,1635143,KORS
2018-01-12,65.03,65.25,64.42,65.24,1203042,KORS
2018-01-16,65.01,65.37,63.63,63.84,1677529,KORS
2018-01-17,64.02,65.2,63.74,64.63,1852765,KORS
2018-01-18,64.78,65.06,64.29,65.01,1621880,KORS
2018-01-19,65.26,65.96,64.81,65.86,1654237,KORS
2018-01-22,65.77,66.55,65.43,65.7,1719930,KORS
2018-01-23,65.5,67.02,65.39,66.96,1134776,KORS
2018-01-24,67.5,68.31,66.43,67.27,1685590,KORS
2018-01-25,67.74,67.96,66.87,67.04,960983,KORS
2018-01-26,67.35,68.35,67.12,68.14,1103147,KORS
2018-01-29,67.68,68.19,67.01,67.2,1154270,KORS
2018-01-30,67.02,68.29,66.75,66.92,2523029,KORS
2018-01-31,66.92,67.14,65.27,66.0,2398995,KORS
2018-02-01,65.32,66.325,64.53,65.93,1847451,KORS
2018-02-02,65.46,66.59,64.84,65.27,2476029,KORS
2018-02-05,65.29,66.3,63.89,64.05,3274571,KORS
2018-02-06,63.0,66.07,62.0,65.44,5059565,KORS
2018-02-07,69.59,69.95,64.73,66.11,6724702,KORS
2013-02-08,38.85,38.94,38.6,38.77,12308001,KO
2013-02-11,38.71,38.83,38.41,38.61,12159872,KO
2013-02-12,38.11,38.16,37.28,37.56,30700481,KO
2013-02-13,37.67,37.94,37.01,37.21,19942647,KO
2013-02-14,37.24,37.51,36.7,36.84,22748290,KO
2013-02-15,36.94,37.42,36.54,37.42,25216274,KO
2013-02-19,37.51,37.77,37.46,37.67,14851051,KO
2013-02-20,37.7,37.885,37.4143,37.73,12949060,KO
2013-02-21,37.62,37.7899,37.43,37.71,14134937,KO
2013-02-22,37.76,38.52,37.71,38.52,20102745,KO
2013-02-25,38.56,38.72,37.72,37.72,15879793,KO
2013-02-26,37.95,38.19,37.775,38.11,15769957,KO
2013-02-27,38.03,38.54,37.92,38.45,14277317,KO
2013-02-28,38.47,38.97,38.42,38.72,19010564,KO
2013-03-01,38.49,38.79,38.49,38.7,13727254,KO
2013-03-04,38.6,38.82,38.45,38.82,9934233,KO
2013-03-05,38.98,39.0,38.555,38.68,13218572,KO
2013-03-06,38.8,39.04,38.7,39.02,11655103,KO
2013-03-07,39.04,39.19,38.84,39.12,15104896,KO
2013-03-08,39.17,39.415,39.03,39.22,11187262,KO
2013-03-11,39.2,39.38,39.18,39.31,9201401,KO
2013-03-12,39.28,39.31,38.8,38.96,11373442,KO
2013-03-13,38.82,38.87,38.55,38.59,14357998,KO
2013-03-14,38.82,39.12,38.66,39.02,14573357,KO
2013-03-15,38.82,38.94,38.66,38.83,20807695,KO
2013-03-18,38.61,38.94,38.57,38.76,11480229,KO
2013-03-19,38.92,39.4,38.82,39.33,15133642,KO
2013-03-20,39.4,39.92,39.36,39.87,19251066,KO
2013-03-21,39.85,40.43,39.76,40.07,22999292,KO
2013-03-22,39.98,40.275,39.89,40.04,15923866,KO
2013-03-25,40.11,40.25,39.96,40.12,15718586,KO
2013-03-26,40.13,40.7,40.13,40.69,13666691,KO
2013-03-27,40.45,40.54,40.062,40.22,14562075,KO
2013-03-28,40.38,40.6,40.02,40.44,14214145,KO
2013-04-01,40.39,40.4899,40.17,40.45,8202005,KO
2013-04-02,40.43,40.9,40.42,40.72,13359176,KO
2013-04-03,40.78,40.82,40.08,40.17,13639024,KO
2013-04-04,40.27,40.59,40.2,40.54,11436472,KO
2013-04-05,40.21,40.355,40.01,40.08,10731445,KO
2013-04-08,40.06,40.87,39.77,40.86,22758248,KO
2013-04-09,40.81,41.13,40.51,40.71,21057051,KO
2013-04-10,40.78,41.17,40.71,41.07,9704433,KO
2013-04-11,41.13,41.41,41.06,41.18,10962497,KO
2013-04-12,40.91,41.11,40.68,41.08,10394506,KO
2013-04-15,40.85,40.9943,40.05,40.09,16013468,KO
2013-04-16,41.4,42.48,41.25,42.37,32144987,KO
2013-04-17,42.14,42.7,42.03,42.55,24207933,KO
2013-04-18,42.48,42.65,42.09,42.1,16023100,KO
2013-04-19,42.28,42.77,42.2,42.66,13880945,KO
2013-04-22,42.52,42.85,42.4,42.72,10544599,KO
2013-04-23,42.78,42.96,42.255,42.7,11204315,KO
2013-04-24,42.64,42.9,42.1,42.15,11368181,KO
2013-04-25,42.26,42.54,42.08,42.35,10197008,KO
2013-04-26,42.18,42.43,42.09,42.1,15164660,KO
2013-04-29,42.24,42.29,41.92,42.24,11326618,KO
2013-04-30,42.15,42.39,41.88,42.33,13444898,KO
2013-05-01,42.15,42.56,42.1398,42.21,8710576,KO
2013-05-02,41.66,42.16,41.49,41.96,18717241,KO
2013-05-03,42.17,42.42,41.96,42.24,11740133,KO
2013-05-06,42.29,42.29,41.87,42.08,9356529,KO
2013-05-07,42.21,42.71,42.15,42.7,13785220,KO
2013-05-08,42.54,42.68,42.16,42.46,12620080,KO
2013-05-09,42.51,42.56,42.0,42.12,10114077,KO
2013-05-10,42.11,42.24,41.85,42.15,9927544,KO
2013-05-13,42.14,42.44,42.0,42.19,9290808,KO
2013-05-14,42.18,42.67,42.01,42.52,13027556,KO
2013-05-15,42.5,43.1,42.39,42.92,12306570,KO
2013-05-16,42.91,43.43,42.79,43.09,12330856,KO
2013-05-17,43.05,43.13,42.56,42.97,12612562,KO
2013-05-20,42.95,42.95,42.3,42.38,9965885,KO
2013-05-21,42.48,42.565,42.07,42.34,9150070,KO
2013-05-22,42.28,42.86,42.035,42.25,13606084,KO
2013-05-23,41.93,42.07,41.56,41.93,10934347,KO
2013-05-24,41.54,42.37,41.5,42.24,11542056,KO
2013-05-28,42.6,43.05,42.4,42.55,14412876,KO
2013-05-29,42.34,42.4268,41.31,41.4,16986535,KO
2013-05-30,41.49,41.6,40.75,40.77,20875050,KO
2013-05-31,40.65,40.77,39.99,39.99,26195748,KO
2013-06-03,39.95,40.84,39.63,40.81,16580894,KO
2013-06-04,41.59,41.72,40.95,41.42,19241140,KO
2013-06-05,41.4,41.4,40.6,40.65,16428798,KO
2013-06-06,40.55,40.79,40.31,40.79,11171674,KO
2013-06-07,41.2,41.7299,40.98,41.41,14458918,KO
2013-06-10,41.5,41.52,41.04,41.18,11247280,KO
2013-06-11,40.88,40.98,40.4,40.79,16490901,KO
2013-06-12,40.79,40.94,40.28,40.39,11611090,KO
2013-06-13,40.31,40.48,39.68,40.41,17865680,KO
2013-06-14,40.38,40.79,40.26,40.34,13634259,KO
2013-06-17,40.54,40.91,40.4,40.68,12411010,KO
2013-06-18,40.7,40.995,40.57,40.93,9893068,KO
2013-06-19,41.01,41.44,40.41,40.41,16936295,KO
2013-06-20,40.27,40.35,38.97,39.13,24901453,KO
2013-06-21,39.63,39.97,39.3,39.76,21941299,KO
2013-06-24,39.45,40.01,39.13,39.53,16436615,KO
2013-06-25,39.82,39.925,39.435,39.72,12944219,KO
2013-06-26,40.08,40.48,40.06,40.33,13857625,KO
2013-06-27,40.65,40.88,40.24,40.26,11460750,KO
2013-06-28,40.25,40.44,40.1,40.11,16318565,KO
2013-07-01,40.5,40.92,40.36,40.46,10754383,KO
2013-07-02,40.47,40.74,40.175,40.37,12248784,KO
2013-07-03,40.18,40.56,40.03,40.49,5264817,KO
2013-07-05,40.72,40.8,40.15,40.52,10402250,KO
2013-07-08,40.65,40.76,40.42,40.54,9936974,KO
2013-07-09,40.86,41.07,40.72,40.83,8761006,KO
2013-07-10,40.92,40.96,40.53,40.68,9587746,KO
2013-07-11,41.0,41.15,40.74,41.03,13489216,KO
2013-07-12,41.03,41.13,40.73,41.03,10685847,KO
2013-07-15,41.05,41.25,40.93,41.01,11421234,KO
2013-07-16,39.78,40.5,39.5,40.23,33580511,KO
2013-07-17,40.55,40.98,40.31,40.84,18516596,KO
2013-07-18,40.86,41.07,40.74,40.81,9708855,KO
2013-07-19,40.88,41.1,40.79,41.09,11408320,KO
2013-07-22,41.08,41.14,40.755,40.84,9426825,KO
2013-07-23,40.95,41.13,40.79,40.96,9405642,KO
2013-07-24,41.12,41.13,40.75,40.86,10511118,KO
2013-07-25,40.81,40.8783,40.48,40.84,9138805,KO
2013-07-26,40.65,40.65,40.01,40.64,12279550,KO
2013-07-29,40.61,40.68,40.26,40.28,10132039,KO
2013-07-30,40.42,40.73,40.25,40.32,10769496,KO
2013-07-31,40.41,40.58,40.06,40.08,13557088,KO
2013-08-01,40.4,40.75,40.4,40.57,11999743,KO
2013-08-02,40.03,40.41,39.915,40.22,25466883,KO
2013-08-05,40.18,40.47,40.18,40.29,9933155,KO
2013-08-06,40.23,40.43,40.06,40.37,8645591,KO
2013-08-07,40.31,40.33,40.06,40.15,9305078,KO
2013-08-08,40.3,40.36,40.02,40.2,9481129,KO
2013-08-09,40.25,40.32,40.05,40.16,9021737,KO
2013-08-12,40.04,40.1,39.71,39.83,13969971,KO
2013-08-13,39.93,40.05,39.5,39.65,13548665,KO
2013-08-14,39.59,39.68,39.35,39.53,13787785,KO
2013-08-15,39.3,39.4,39.02,39.09,14228087,KO
2013-08-16,39.03,39.18,38.71,39.05,20565970,KO
2013-08-19,39.05,39.09,38.69,38.78,11913022,KO
2013-08-20,38.85,39.14,38.65,38.65,10237963,KO
2013-08-21,38.63,38.7,38.25,38.28,15799053,KO
2013-08-22,38.32,38.52,38.1,38.31,10307932,KO
2013-08-23,38.61,38.61,38.37,38.52,11300683,KO
2013-08-26,38.6,38.6,38.11,38.12,12728551,KO
2013-08-27,37.98,38.24,37.8,38.15,16739463,KO
2013-08-28,38.06,38.53,38.05,38.35,19245219,KO
2013-08-29,38.47,38.47,38.1,38.1,14215731,KO
2013-08-30,38.16,38.28,38.0,38.18,14296781,KO
2013-09-03,38.27,38.4,37.8,37.9,19068692,KO
2013-09-04,37.8799,38.73,37.81,38.54,19138461,KO
2013-09-05,38.63,38.69,38.06,38.24,14290879,KO
2013-09-06,38.38,38.62,38.1,38.35,13977544,KO
2013-09-09,38.52,38.555,38.27,38.52,10608482,KO
2013-09-10,38.77,38.78,38.51,38.63,11757481,KO
2013-09-11,38.68,38.78,38.53,38.78,11996844,KO
2013-09-12,38.59,38.61,38.28,38.44,12114110,KO
2013-09-13,38.56,38.74,38.42,38.69,11623631,KO
2013-09-16,39.03,39.2,38.74,38.86,13399779,KO
2013-09-17,38.81,39.095,38.79,38.79,12883282,KO
2013-09-18,38.81,39.6,38.58,39.59,18075171,KO
2013-09-19,39.64,39.67,39.15,39.31,14254642,KO
2013-09-20,39.33,39.4,38.78,39.4,30679567,KO
2013-09-23,39.16,39.19,38.44,38.63,19016948,KO
2013-09-24,38.72,38.87,38.52,38.53,14839000,KO
2013-09-25,38.65,38.68,38.3,38.33,11446120,KO
2013-09-26,38.4899,38.74,38.39,38.74,10939377,KO
2013-09-27,38.57,38.58,38.145,38.4,12591018,KO
2013-09-30,38.19,38.2956,37.75,37.88,18101484,KO
2013-10-01,38.0,38.09,37.62,37.95,13192358,KO
2013-10-02,37.81,37.81,37.21,37.43,25664196,KO
2013-10-03,37.46,37.46,37.13,37.16,14437045,KO
2013-10-04,37.25,37.27,36.91,37.2,17217596,KO
2013-10-07,37.08,37.38,36.83,37.05,16707707,KO
2013-10-08,37.1,37.41,36.9,37.28,20523044,KO
2013-10-09,37.38,37.42,37.01,37.08,18999156,KO
2013-10-10,37.77,37.86,37.445,37.78,17174494,KO
2013-10-11,37.92,37.92,37.52,37.77,14266861,KO
2013-10-14,37.56,37.95,37.51,37.91,14201200,KO
2013-10-15,38.18,38.37,37.6,37.66,21584723,KO
2013-10-16,38.01,38.24,37.78,38.0,17995183,KO
2013-10-17,38.06,38.56,38.01,38.55,15887641,KO
2013-10-18,38.58,38.78,38.42,38.78,18896638,KO
2013-10-21,38.95,38.95,38.6,38.82,12977394,KO
2013-10-22,38.86,39.25,38.69,39.09,17058745,KO
2013-10-23,39.08,39.25,38.8,39.09,12591818,KO
2013-10-24,39.15,39.37,38.76,38.8,17133044,KO
2013-10-25,38.84,39.13,38.63,39.03,14383440,KO
2013-10-28,39.02,39.74,38.99,39.61,16460258,KO
2013-10-29,39.57,39.96,39.35,39.8,14199602,KO
2013-10-30,39.88,39.89,39.51,39.62,12336368,KO
2013-10-31,39.51,39.86,39.51,39.57,14835643,KO
2013-11-01,39.57,39.72,39.325,39.61,12430394,KO
2013-11-04,39.71,39.81,39.3,39.51,10252127,KO
2013-11-05,39.36,39.64,39.22,39.5,10581453,KO
2013-11-06,39.62,40.215,39.42,40.05,17196338,KO
2013-11-07,40.08,40.25,39.76,39.83,16216562,KO
2013-11-08,39.74,40.05,39.49,40.05,11884845,KO
2013-11-11,40.01,40.05,39.77,39.87,9568206,KO
2013-11-12,39.91,39.99,39.615,39.88,10509186,KO
2013-11-13,39.82,40.12,39.65,40.12,11771062,KO
2013-11-14,40.09,40.44,40.03,40.21,10887179,KO
2013-11-15,40.16,40.32,39.96,40.22,12021512,KO
2013-11-18,40.24,40.24,40.0,40.17,9553863,KO
2013-11-19,40.14,40.225,39.919,40.14,11014819,KO
2013-11-20,40.05,40.45,39.94,40.06,14422486,KO
2013-11-21,40.2,40.495,40.1,40.43,26364544,KO
2013-11-22,40.34,40.46,40.09,40.43,26397103,KO
2013-11-25,40.48,40.875,40.33,40.37,14059132,KO
2013-11-26,40.49,40.6,40.24,40.25,14240538,KO
2013-11-27,40.09,40.38,39.69,40.19,9909068,KO
2013-11-29,40.27,40.48,40.11,40.19,8641107,KO
2013-12-02,40.1,40.2,39.75,40.08,16739680,KO
2013-12-03,40.05,40.39,40.01,40.35,16592298,KO
2013-12-04,40.2,40.47,39.94,40.37,13196116,KO
2013-12-05,40.28,40.4,39.8,39.83,18171207,KO
2013-12-06,40.05,40.5,40.05,40.46,12557216,KO
2013-12-09,40.4,40.5,40.2,40.4,12237657,KO
2013-12-10,40.26,40.29,39.75,39.85,15967788,KO
2013-12-11,39.95,40.34,39.89,40.13,14963476,KO
2013-12-12,39.99,40.21,39.18,39.21,19817651,KO
2013-12-13,39.47,39.64,39.21,39.23,14037380,KO
2013-12-16,39.46,39.57,39.2,39.27,14562149,KO
2013-12-17,39.12,39.25,38.87,39.1,17664055,KO
2013-12-18,39.2601,40.08,39.0,40.02,23887038,KO
2013-12-19,39.97,40.1,39.56,39.86,14791981,KO
2013-12-20,39.92,40.19,39.8538,40.04,22244802,KO
2013-12-23,40.1,40.245,39.87,40.16,10952475,KO
2013-12-24,40.17,40.31,40.1,40.19,4783757,KO
2013-12-26,40.22,40.54,40.14,40.49,8588472,KO
2013-12-27,40.69,40.79,40.53,40.66,6762203,KO
2013-12-30,40.77,41.14,40.76,41.09,10927592,KO
2013-12-31,41.13,41.387,40.98,41.31,11730170,KO
2014-01-02,41.12,41.225,40.51,40.66,12720197,KO
2014-01-03,40.68,40.73,40.35,40.46,10403834,KO
2014-01-06,40.48,40.5926,40.16,40.27,11041224,KO
2014-01-07,40.48,40.7208,40.29,40.39,11879587,KO
2014-01-08,40.44,40.44,39.83,39.94,15357527,KO
2014-01-09,39.95,40.0,39.52,39.73,14074835,KO
2014-01-10,39.96,40.29,39.9,40.13,13314525,KO
2014-01-13,40.0,40.13,39.5,39.53,14136793,KO
2014-01-14,39.64,39.92,39.58,39.69,12808195,KO
2014-01-15,39.83,39.94,39.58,39.76,12845194,KO
2014-01-16,39.7799,39.82,39.58,39.71,11076882,KO
2014-01-17,39.72,39.75,39.28,39.28,14027351,KO
2014-01-21,39.64,39.92,39.53,39.92,17590424,KO
2014-01-22,39.99,40.09,39.753,39.9,9856355,KO
2014-01-23,39.61,39.64,39.12,39.24,14867404,KO
2014-01-24,39.08,39.25,38.82,38.84,16533729,KO
2014-01-27,38.82,38.98,38.71,38.73,14603927,KO
2014-01-28,38.77,39.075,38.62,38.87,8931212,KO
2014-01-29,38.57,38.57,37.82,37.9,23776371,KO
2014-01-30,38.0,38.41,38.0,38.17,13663569,KO
2014-01-31,37.95,38.16,37.72,37.82,16185576,KO
2014-02-03,38.02,38.02,37.1,37.2,23195836,KO
2014-02-04,37.44,37.55,37.21,37.48,17797978,KO
2014-02-05,37.49,37.715,37.38,37.61,13716618,KO
2014-02-06,38.76,38.94,37.92,38.03,22665049,KO
2014-02-07,38.17,38.35,37.87,37.95,20495016,KO
2014-02-10,38.07,38.62,37.84,38.57,20915498,KO
2014-02-11,38.67,38.785,38.51,38.64,15417558,KO
2014-02-12,38.85,38.92,38.4,38.51,10633637,KO
2014-02-13,38.13,38.7588,38.13,38.65,10449553,KO
2014-02-14,38.6,39.02,38.27,38.93,16047482,KO
2014-02-18,37.98,38.11,37.26,37.47,46195701,KO
2014-02-19,37.5,37.6,37.05,37.1,26650629,KO
2014-02-20,37.06,37.52,36.89,37.3,22652321,KO
2014-02-21,37.59,37.62,37.14,37.18,19440449,KO
2014-02-24,37.3,37.6,37.22,37.5,24225051,KO
2014-02-25,37.63,37.94,37.5,37.77,22879234,KO
2014-02-26,37.9,37.94,37.72,37.87,18202510,KO
2014-02-27,37.84,38.11,37.8,38.07,18441483,KO
2014-02-28,38.08,38.3851,38.04,38.2,15765571,KO
2014-03-03,37.88,38.16,37.85,38.12,18684354,KO
2014-03-04,38.34,38.389,38.23,38.31,20456788,KO
2014-03-05,38.42,38.45,38.25,38.35,14367749,KO
2014-03-06,38.4,38.5501,38.27,38.47,14740674,KO
2014-03-07,38.56,38.61,38.36,38.55,17074233,KO
2014-03-10,38.55,38.65,38.44,38.65,14541439,KO
2014-03-11,38.84,38.84,38.54,38.8,13845663,KO
2014-03-12,38.27,38.5,38.21,38.47,15692277,KO
2014-03-13,38.45,38.49,37.921,37.97,18302808,KO
2014-03-14,37.95,38.32,37.88,38.17,14687231,KO
2014-03-17,38.17,38.37,38.05,38.27,19202973,KO
2014-03-18,38.27,38.46,38.135,38.4,16880363,KO
2014-03-19,38.36,38.585,38.1,38.14,20882157,KO
2014-03-20,38.11,38.47,37.95,38.45,13227981,KO
2014-03-21,38.78,38.83,38.28,38.44,19210757,KO
2014-03-24,38.48,38.535,38.205,38.4,15693042,KO
2014-03-25,38.49,38.8,38.46,38.62,16898937,KO
2014-03-26,38.69,38.94,38.61,38.61,15835535,KO
2014-03-27,38.51,39.0,38.48,38.82,13031474,KO
2014-03-28,38.89,39.03,38.82,38.95,11502051,KO
2014-03-31,38.99,39.03,38.46,38.66,24489838,KO
2014-04-01,38.53,38.89,38.3149,38.41,20516452,KO
2014-04-02,38.49,38.54,38.3,38.33,15708927,KO
2014-04-03,38.39,38.49,38.04,38.07,18113991,KO
2014-04-04,38.24,38.48,38.14,38.22,15453554,KO
2014-04-07,38.27,38.89,38.26,38.62,17295654,KO
2014-04-08,38.67,38.9,38.48,38.9,14770515,KO
2014-04-09,38.84,38.99,38.7,38.99,12031360,KO
2014-04-10,38.98,39.4,38.82,38.89,21025736,KO
2014-04-11,38.83,39.22,38.57,38.63,18085746,KO
2014-04-14,38.71,38.8,38.4,38.73,19389800,KO
2014-04-15,39.83,40.47,39.5,40.18,47529158,KO
2014-04-16,40.12,40.59,40.12,40.59,21926145,KO
2014-04-17,40.43,40.72,40.25,40.72,18547111,KO
2014-04-21,40.47,40.76,40.35,40.75,12630881,KO
2014-04-22,40.58,40.76,40.42,40.71,17405459,KO
2014-04-23,40.7,40.81,40.56,40.73,12072454,KO
2014-04-24,40.7,40.89,40.46,40.7,11401621,KO
2014-04-25,40.46,41.01,40.44,41.01,16811384,KO
2014-04-28,40.82,41.28,40.74,41.03,20736717,KO
2014-04-29,40.97,41.03,40.52,40.57,18928395,KO
2014-04-30,40.69,40.88,40.59,40.79,12361992,KO
2014-05-01,40.79,40.8,40.26,40.78,15385753,KO
2014-05-02,40.79,40.96,40.63,40.95,14197753,KO
2014-05-05,40.65,40.93,40.55,40.76,10164164,KO
2014-05-06,40.52,40.66,40.45,40.49,9359857,KO
2014-05-07,40.7,40.97,40.63,40.91,11115932,KO
2014-05-08,40.85,40.96,40.65,40.73,8538993,KO
2014-05-09,40.78,40.95,40.71,40.87,8516358,KO
2014-05-12,40.88,40.97,40.69,40.82,8906010,KO
2014-05-13,40.83,41.22,40.82,41.11,11579715,KO
2014-05-14,41.02,41.175,40.83,40.89,10036175,KO
2014-05-15,40.62,40.96,40.44,40.52,12379234,KO
2014-05-16,40.52,40.91,40.45,40.89,13824170,KO
2014-05-19,40.6,40.73,40.42,40.71,7559456,KO
2014-05-20,40.8,40.93,40.57,40.58,9640511,KO
2014-05-21,40.55,40.88,40.5,40.87,8607297,KO
2014-05-22,40.77,40.84,40.53,40.58,8430681,KO
2014-05-23,40.63,40.6999,40.53,40.58,6255168,KO
2014-05-27,40.56,40.82,40.48,40.77,11291392,KO
2014-05-28,40.7,40.885,40.53,40.58,7536671,KO
2014-05-29,40.68,40.87,40.6,40.66,9867262,KO
2014-05-30,40.54,40.925,40.49,40.91,10446099,KO
2014-06-02,40.75,40.89,40.68,40.86,7472050,KO
2014-06-03,40.72,41.0,40.71,40.88,10493219,KO
2014-06-04,40.91,40.92,40.71,40.79,7864666,KO
2014-06-05,40.73,41.0,40.63,40.89,10133496,KO
2014-06-06,40.94,41.06,40.84,40.99,8760639,KO
2014-06-09,40.85,41.09,40.85,40.91,7316402,KO
2014-06-10,40.84,41.15,40.81,41.07,9169620,KO
2014-06-11,40.98,41.055,40.79,40.86,9648619,KO
2014-06-12,40.41,40.68,40.37,40.42,11583569,KO
2014-06-13,40.39,40.535,40.25,40.37,9203771,KO
2014-06-16,40.19,40.77,40.15,40.66,12878160,KO
2014-06-17,41.18,41.2,40.61,40.92,26927159,KO
2014-06-18,40.79,41.57,40.75,41.56,18518178,KO
2014-06-19,41.54,41.87,41.53,41.79,13275256,KO
2014-06-20,41.87,41.875,41.53,41.69,23403271,KO
2014-06-23,41.46,41.74,41.33,41.73,13099754,KO
2014-06-24,41.52,41.89,41.47,41.85,14962791,KO
2014-06-25,41.6,41.98,41.46,41.96,17621843,KO
2014-06-26,41.91,42.05,41.7799,42.03,16905479,KO
2014-06-27,41.99,42.29,41.91,42.19,18674412,KO
2014-06-30,41.98,42.49,41.82,42.36,14068762,KO
2014-07-01,42.39,42.45,42.15,42.29,11497697,KO
2014-07-02,42.31,42.41,42.15,42.29,6707175,KO
2014-07-03,42.26,42.32,42.01,42.23,7537718,KO
2014-07-07,41.96,42.2,41.93,42.14,9000085,KO
2014-07-08,41.97,42.25,41.91,41.94,10091147,KO
2014-07-09,41.93,42.16,41.79,41.95,9900209,KO
2014-07-10,41.56,42.29,41.55,42.26,12564494,KO
2014-07-11,42.12,42.25,41.881,41.97,9772958,KO
2014-07-14,41.99,42.39,41.98,42.38,11857698,KO
2014-07-15,42.41,42.43,41.95,42.1,10551682,KO
2014-07-16,42.26,42.39,42.02,42.12,10331524,KO
2014-07-17,41.93,42.15,41.83,42.02,9983505,KO
2014-07-18,42.14,42.47,42.0201,42.43,19272396,KO
2014-07-21,42.12,42.57,42.09,42.4,17607218,KO
2014-07-22,41.1,41.33,40.61,41.19,24707572,KO
2014-07-23,40.98,41.05,40.63,40.81,17531713,KO
2014-07-24,40.97,41.1,40.66,40.97,14856012,KO
2014-07-25,40.92,41.04,40.81,41.0,10809949,KO
2014-07-28,40.99,41.0,40.61,40.68,11709721,KO
2014-07-29,40.75,40.78,40.35,40.35,10872629,KO
2014-07-30,40.45,40.5,39.61,39.62,20346235,KO
2014-07-31,39.53,39.73,39.25,39.29,15436851,KO
2014-08-01,39.41,39.46,39.115,39.4,11012915,KO
2014-08-04,39.41,39.46,39.115,39.4,11013475,KO
2014-08-05,39.34,39.53,39.1,39.18,11639154,KO
2014-08-06,39.13,39.96,39.13,39.92,17567544,KO
2014-08-07,39.96,40.01,39.33,39.35,14367594,KO
2014-08-08,39.34,39.575,39.26,39.45,13666969,KO
2014-08-11,39.52,39.87,39.52,39.57,14102644,KO
2014-08-12,39.56,39.84,39.54,39.68,13297538,KO
2014-08-13,39.7,40.1,39.7,39.94,9638888,KO
2014-08-14,39.93,40.19,39.93,40.18,6902023,KO
2014-08-15,40.85,41.15,40.66,40.88,23221550,KO
2014-08-18,40.79,41.42,40.79,41.35,14892233,KO
2014-08-19,41.35,41.48,41.16,41.26,10261305,KO
2014-08-20,41.15,41.34,41.09,41.25,6791695,KO
2014-08-21,41.29,41.69,41.22,41.41,11951213,KO
2014-08-22,41.29,41.52,41.05,41.12,11244643,KO
2014-08-25,41.32,41.445,41.12,41.41,10229332,KO
2014-08-26,41.41,41.7,41.41,41.6,8416524,KO
2014-08-27,41.53,41.71,41.44,41.6,7701957,KO
2014-08-28,41.51,41.7,41.44,41.63,9747093,KO
2014-08-29,41.6,41.75,41.47,41.72,7666718,KO
2014-09-02,41.52,41.84,41.31,41.64,9798704,KO
2014-09-03,41.69,41.85,41.66,41.78,8644484,KO
2014-09-04,41.8,42.17,41.7325,41.87,16785311,KO
2014-09-05,41.86,41.86,41.61,41.84,12768144,KO
2014-09-08,41.67,41.94,41.63,41.78,9097707,KO
2014-09-09,41.77,42.03,41.75,41.94,11892490,KO
2014-09-10,41.9,42.19,41.83,42.17,17558019,KO
2014-09-11,41.68,42.06,41.66,41.95,19615854,KO
2014-09-12,41.9,41.92,41.36,41.46,12979948,KO
2014-09-15,41.45,41.58,41.33,41.5,12259597,KO
2014-09-16,41.29,41.795,41.18,41.64,15232844,KO
2014-09-17,41.77,41.78,41.315,41.61,16703094,KO
2014-09-18,41.75,41.88,41.55,41.79,12594172,KO
2014-09-19,41.98,42.345,41.75,42.05,47559738,KO
2014-09-22,41.85,42.25,41.73,42.22,11518108,KO
2014-09-23,42.0,42.16,41.88,41.89,10252374,KO
2014-09-24,41.85,42.34,41.85,42.27,13540935,KO
2014-09-25,42.06,42.17,41.77,41.78,11076728,KO
2014-09-26,42.0,42.25,41.71,42.2,9939569,KO
2014-09-29,41.9,42.26,41.88,42.25,12446707,KO
2014-09-30,42.1,42.81,42.08,42.66,22613730,KO
2014-10-01,42.55,42.85,42.37,42.74,30409720,KO
2014-10-02,42.6,42.779,42.42,42.66,16643440,KO
2014-10-03,42.86,43.07,42.66,43.0,14046676,KO
2014-10-06,43.03,43.68,42.97,43.6,20331446,KO
2014-10-07,43.48,44.14,43.48,43.92,24936592,KO
2014-10-08,43.58,44.56,43.51,44.55,26115610,KO
2014-10-09,44.44,44.75,43.87,43.87,25030528,KO
2014-10-10,43.88,44.87,43.85,44.47,25920757,KO
2014-10-13,44.28,44.63,44.03,44.07,20183940,KO
2014-10-14,44.04,44.12,43.47,43.64,21027832,KO
2014-10-15,42.7,43.53,42.7,43.23,22988937,KO
2014-10-16,42.65,42.94,42.38,42.56,22519282,KO
2014-10-17,42.69,43.03,42.31,42.88,23236041,KO
2014-10-20,42.75,43.4672,42.71,43.29,17647782,KO
2014-10-21,40.8,41.19,40.26,40.68,55953509,KO
2014-10-22,40.19,41.11,40.1,40.62,27728233,KO
2014-10-23,40.94,41.38,40.74,40.86,23347181,KO
2014-10-24,40.98,41.2699,40.92,41.03,13396421,KO
2014-10-27,40.7,40.905,40.56,40.76,17222528,KO
2014-10-28,40.76,40.86,40.51,40.56,18660970,KO
2014-10-29,42.3,42.54,41.99,42.31,20674861,KO
2014-10-30,40.999,41.59,40.83,41.4,18295604,KO
2014-10-31,41.83,41.89,41.4,41.88,18477684,KO
2014-11-03,41.79,42.28,41.59,41.81,13239536,KO
2014-11-04,41.77,42.05,41.66,41.82,10105358,KO
2014-11-05,42.3,42.54,41.99,42.31,20676761,KO
2014-11-06,42.43,42.62,42.11,42.29,11528817,KO
2014-11-07,42.45,42.46,42.14,42.32,11803792,KO
2014-11-10,42.25,42.57,42.09,42.39,9088938,KO
2014-11-11,42.38,42.71,42.36,42.51,8563691,KO
2014-11-12,42.51,42.89,42.31,42.71,12768769,KO
2014-11-13,42.65,43.08,42.6299,42.79,12007696,KO
2014-11-14,42.7,42.97,42.5,42.73,10939478,KO
2014-11-17,42.75,42.99,42.73,42.92,10663996,KO
2014-11-18,42.95,43.86,42.75,43.53,26143194,KO
2014-11-19,43.67,44.4297,43.56,44.22,25402296,KO
2014-11-20,43.96,44.42,43.85,44.25,13465446,KO
2014-11-21,44.58,44.74,44.28,44.5,14382672,KO
2014-11-24,44.51,44.78,44.2,44.27,12890827,KO
2014-11-25,44.27,44.59,44.12,44.43,10741655,KO
2014-11-26,43.99,44.365,43.97,44.29,9200463,KO
2014-11-28,44.15,45.0,44.15,44.83,10501972,KO
2014-12-01,44.18,44.765,44.13,44.55,10065657,KO
2014-12-02,44.37,44.67,44.23,44.54,9878097,KO
2014-12-03,44.42,44.44,43.76,43.8,15246481,KO
2014-12-04,43.62,43.84,43.37,43.5,13804776,KO
2014-12-05,43.5,43.61,43.2,43.53,12536928,KO
2014-12-08,43.51,43.63,43.09,43.14,12806339,KO
2014-12-09,42.15,42.531,41.67,42.04,25714579,KO
2014-12-10,42.04,42.24,41.56,41.6,18324132,KO
2014-12-11,41.62,42.01,41.5,41.53,16201523,KO
2014-12-12,41.39,41.61,40.87,40.91,18432381,KO
2014-12-15,41.13,41.18,40.56,40.57,23378508,KO
2014-12-16,40.2,41.31,39.8,40.39,23475421,KO
2014-12-17,40.44,41.76,40.38,41.55,20223938,KO
2014-12-18,41.86,42.39,41.75,42.39,18030716,KO
2014-12-19,42.44,42.79,41.89,41.95,24009502,KO
2014-12-22,42.14,42.44,42.09,42.35,11190862,KO
2014-12-23,42.54,43.14,42.47,42.97,13411294,KO
2014-12-24,43.1,43.23,42.92,42.94,6405910,KO
2014-12-26,42.97,43.3,42.93,42.96,6466883,KO
2014-12-29,42.8,43.06,42.49,42.86,8694509,KO
2014-12-30,42.74,42.99,42.651,42.76,9222049,KO
2014-12-31,42.92,42.94,42.22,42.22,9369464,KO
2015-01-02,42.26,42.4,41.8,42.14,9921091,KO
2015-01-05,42.69,42.97,42.08,42.14,26292592,KO
2015-01-06,42.41,42.94,42.24,42.46,16897487,KO
2015-01-07,42.8,43.11,42.58,42.99,13412270,KO
2015-01-08,43.18,43.57,43.1,43.51,21743628,KO
2015-01-09,43.47,43.56,42.95,43.03,12733549,KO
2015-01-12,43.07,43.195,42.46,42.64,11415829,KO
2015-01-13,42.83,43.24,42.452,42.63,12529493,KO
2015-01-14,42.08,42.6,42.07,42.56,13447646,KO
2015-01-15,42.83,42.86,42.17,42.38,11193063,KO
2015-01-16,42.36,42.59,42.24,42.53,15114873,KO
2015-01-20,42.7,43.325,42.61,43.16,17047295,KO
2015-01-21,42.89,43.43,42.76,43.36,10720566,KO
2015-01-22,43.37,43.83,43.0744,43.78,14709117,KO
2015-01-23,43.6,43.75,43.18,43.31,12357723,KO
2015-01-26,43.18,43.23,42.83,43.0,11151861,KO
2015-01-27,42.54,42.64,42.15,42.39,15274036,KO
2015-01-28,42.59,42.795,41.9,41.92,14278506,KO
2015-01-29,41.77,42.15,41.47,42.1,13657918,KO
2015-01-30,41.83,41.93,41.11,41.17,19193704,KO
2015-02-02,41.21,41.63,40.9,41.59,15197517,KO
2015-02-03,41.75,41.85,41.37,41.63,13193129,KO
2015-02-04,41.77,42.09,41.62,41.68,16399992,KO
2015-02-05,41.8,41.82,41.51,41.79,11078513,KO
2015-02-06,41.63,41.76,41.32,41.45,12366380,KO
2015-02-09,41.38,41.45,41.04,41.23,13371066,KO
2015-02-10,42.91,43.03,42.2,42.4,32184188,KO
2015-02-11,42.1,42.49,41.7,42.37,20496282,KO
2015-02-12,42.4,42.66,42.07,42.17,13818248,KO
2015-02-13,42.02,42.23,41.76,41.99,10792091,KO
2015-02-17,41.81,41.88,41.64,41.81,12804246,KO
2015-02-18,41.75,41.8,41.47,41.73,9789765,KO
2015-02-19,41.68,42.24,41.53,42.11,16578304,KO
2015-02-20,42.04,42.11,41.64,41.97,15982353,KO
2015-02-23,41.71,42.17,41.69,41.85,11830339,KO
2015-02-24,41.85,42.33,41.77,42.13,12782659,KO
2015-02-25,42.17,42.24,41.74,42.05,10323318,KO
2015-02-26,42.04,42.55,41.97,42.46,14346538,KO
2015-02-27,42.52,43.66,42.47,43.3,28312835,KO
2015-03-02,43.12,43.28,43.08,43.2,13514600,KO
2015-03-03,43.11,43.16,42.84,42.95,10036311,KO
2015-03-04,42.92,42.98,42.47,42.5,16262994,KO
2015-03-05,42.56,42.605,42.25,42.4,9222960,KO
2015-03-06,42.12,42.2,41.33,41.52,18180467,KO
2015-03-09,41.53,41.55,41.32,41.39,10123274,KO
2015-03-10,41.1,41.15,40.68,40.69,14599065,KO
2015-03-11,40.73,40.73,40.08,40.1,18549681,KO
2015-03-12,40.1,40.57,40.02,40.57,17728747,KO
2015-03-13,40.44,40.57,39.61,39.91,17438430,KO
2015-03-16,40.0,40.35,39.99,40.29,15238783,KO
2015-03-17,40.67,40.73,40.32,40.51,21661805,KO
2015-03-18,40.48,40.79,39.8,40.6,26247491,KO
2015-03-19,40.48,40.52,39.96,40.02,16057555,KO
2015-03-20,40.07,40.66,40.01,40.65,31608480,KO
2015-03-23,40.64,40.94,40.5,40.62,17060523,KO
2015-03-24,40.91,40.985,40.47,40.47,13485734,KO
2015-03-25,40.59,40.7,40.24,40.45,22811328,KO
2015-03-26,40.34,40.56,40.23,40.35,17359635,KO
2015-03-27,40.48,40.48,39.97,40.08,14384361,KO
2015-03-30,40.11,40.61,39.94,40.51,12561436,KO
2015-03-31,40.51,40.9,40.35,40.55,16604780,KO
2015-04-01,40.79,40.81,40.23,40.68,14300701,KO
2015-04-02,40.73,40.87,40.48,40.68,14343102,KO
2015-04-06,40.77,41.61,40.59,41.17,19843401,KO
2015-04-07,41.05,41.37,40.97,41.01,9773391,KO
2015-04-08,40.98,41.09,40.74,40.89,8954659,KO
2015-04-09,40.8,41.08,40.63,41.05,12710885,KO
2015-04-10,41.09,41.16,40.85,40.88,8719980,KO
2015-04-13,40.97,40.97,40.7,40.7,9616271,KO
2015-04-14,40.59,40.65,40.3199,40.51,11209674,KO
2015-04-15,40.59,40.81,40.32,40.4,11189056,KO
2015-04-16,40.41,40.86,40.3,40.6,13120966,KO
2015-04-17,40.47,40.66,40.104,40.3,15330311,KO
2015-04-20,40.42,40.9,40.41,40.66,13023939,KO
2015-04-21,40.67,40.99,40.54,40.78,19673063,KO
2015-04-22,41.56,41.57,41.07,41.31,26887158,KO
2015-04-23,41.23,41.41,40.92,40.95,17408798,KO
2015-04-24,41.04,41.12,40.81,40.89,11623319,KO
2015-04-27,41.0,41.15,40.78,40.83,10044553,KO
2015-04-28,40.95,40.97,40.6,40.77,12174756,KO
2015-04-29,40.66,40.75,40.4,40.49,11371397,KO
2015-04-30,40.4,40.58,40.28,40.56,12700757,KO
2015-05-01,40.58,40.93,40.5,40.91,10848323,KO
2015-05-04,40.88,41.1,40.77,40.96,10204805,KO
2015-05-05,41.14,41.14,40.68,40.75,11721254,KO
2015-05-06,41.04,41.09,40.39,40.66,11906874,KO
2015-05-07,40.53,40.91,40.51,40.7,13834747,KO
2015-05-08,41.0,41.17,40.85,40.98,11144434,KO
2015-05-11,40.98,41.39,40.88,40.94,10113526,KO
2015-05-12,40.77,40.96,40.52,40.69,12384499,KO
2015-05-13,40.75,41.36,40.72,41.05,13183745,KO
2015-05-14,41.3,41.595,41.2549,41.5,9960964,KO
2015-05-15,41.45,41.69,41.43,41.52,8479028,KO
2015-05-18,41.49,41.49,41.25,41.32,11511687,KO
2015-05-19,41.23,41.39,41.13,41.31,9071997,KO
2015-05-20,41.37,41.59,41.31,41.35,10965231,KO
2015-05-21,41.26,41.32,41.07,41.23,9270925,KO
2015-05-22,41.12,41.24,41.04,41.21,11909499,KO
2015-05-26,41.12,41.18,40.74,40.99,15194348,KO
2015-05-27,40.94,41.2,40.83,41.12,9863138,KO
2015-05-28,41.2,41.3,40.8801,41.14,9395168,KO
2015-05-29,41.18,41.18,40.765,40.96,19628649,KO
2015-06-01,41.36,41.405,40.88,40.94,12684052,KO
2015-06-02,40.84,41.155,40.68,40.99,11878845,KO
2015-06-03,41.1,41.21,40.78,40.87,8153777,KO
2015-06-04,40.71,40.98,40.53,40.59,10145794,KO
2015-06-05,40.48,40.52,40.08,40.1,15975551,KO
2015-06-08,40.1,40.26,40.02,40.16,14339260,KO
2015-06-09,40.17,40.415,40.11,40.2,10772741,KO
2015-06-10,40.32,40.54,40.281,40.33,11979870,KO
2015-06-11,40.11,40.25,40.03,40.1,11944854,KO
2015-06-12,40.04,40.12,39.84,39.96,15568577,KO
2015-06-15,39.83,39.86,39.57,39.59,11364793,KO
2015-06-16,39.63,40.155,39.6,40.08,12517410,KO
2015-06-17,40.08,40.32,40.01,40.27,13898422,KO
2015-06-18,40.16,40.74,40.16,40.65,16314590,KO
2015-06-19,40.59,40.65,40.4,40.4,23550571,KO
2015-06-22,40.51,40.81,40.46,40.48,8775913,KO
2015-06-23,40.43,40.52,40.31,40.38,11094928,KO
2015-06-24,40.37,40.45,40.19,40.19,10385088,KO
2015-06-25,40.28,40.34,40.02,40.02,10607592,KO
2015-06-26,40.1,40.35,40.0,40.0,16215596,KO
2015-06-29,39.8,39.98,39.4,39.4,15500771,KO
2015-06-30,39.61,39.61,39.12,39.23,14621325,KO
2015-07-01,39.38,39.6,39.28,39.5,11177431,KO
2015-07-02,39.63,39.81,39.35,39.49,8975923,KO
2015-07-06,39.32,39.6,39.22,39.42,10252593,KO
2015-07-07,39.49,40.375,39.395,40.25,20335005,KO
2015-07-08,39.99,40.23,39.84,39.86,11383747,KO
2015-07-09,40.46,40.58,39.9,39.92,13392040,KO
2015-07-10,40.27,40.52,40.16,40.39,13360379,KO
2015-07-13,40.56,40.77,40.49,40.66,9854203,KO
2015-07-14,40.9,41.26,40.84,41.17,19531043,KO
2015-07-15,41.15,41.36,41.104,41.13,11252142,KO
2015-07-16,41.42,41.6,41.35,41.48,10483688,KO
2015-07-17,41.31,41.32,41.05,41.25,9608302,KO
2015-07-20,41.35,41.54,41.2201,41.38,10024168,KO
2015-07-21,41.38,41.52,41.1,41.19,13653823,KO
2015-07-22,40.81,41.59,40.59,40.9,15528630,KO
2015-07-23,40.99,41.02,40.48,40.84,13522199,KO
2015-07-24,40.76,40.83,40.41,40.44,10912528,KO
2015-07-27,40.28,40.58,40.16,40.54,10945666,KO
2015-07-28,40.65,40.73,40.44,40.55,11021821,KO
2015-07-29,40.53,40.71,40.49,40.59,8479899,KO
2015-07-30,40.55,40.75,40.39,40.56,9095488,KO
2015-07-31,40.88,41.22,40.77,41.08,15309490,KO
2015-08-03,40.85,41.55,40.84,41.54,14672571,KO
2015-08-04,41.51,41.87,41.34,41.85,17559905,KO
2015-08-05,41.92,42.22,41.82,42.12,15329248,KO
2015-08-06,42.0,42.25,41.86,41.92,11378874,KO
2015-08-07,41.81,41.97,41.53,41.77,10886719,KO
2015-08-10,41.89,41.9928,41.58,41.68,9501875,KO
2015-08-11,41.4,41.57,41.17,41.48,11254885,KO
2015-08-12,41.13,41.26,40.85,41.26,9793289,KO
2015-08-13,41.28,41.38,41.01,41.1,10270853,KO
2015-08-14,41.01,41.25,40.96,41.25,9905619,KO
2015-08-17,41.03,41.45,40.97,41.35,8272813,KO
2015-08-18,41.28,41.53,41.19,41.3,11199353,KO
2015-08-19,41.14,41.24,40.78,40.78,15796292,KO
2015-08-20,40.52,40.82,40.42,40.55,14217983,KO
2015-08-21,40.16,40.4728,39.51,39.53,28036173,KO
2015-08-24,37.99,38.94,36.56,38.38,44065301,KO
2015-08-25,39.13,39.275,37.93,37.99,31363717,KO
2015-08-26,38.75,38.83,37.89,38.73,23523272,KO
2015-08-27,39.06,39.38,38.6,39.27,18871551,KO
2015-08-28,39.11,39.47,39.05,39.45,14503887,KO
2015-08-31,39.15,39.45,39.0549,39.32,12673262,KO
2015-09-01,38.67,39.03,38.54,38.75,23703211,KO
2015-09-02,39.03,39.07,38.56,38.9,14054821,KO
2015-09-03,38.9,39.34,38.84,39.16,13311591,KO
2015-09-04,38.68,38.79,38.375,38.52,15450547,KO
2015-09-08,38.87,39.03,38.6,38.9,15273936,KO
2015-09-09,39.12,39.21,38.2,38.3,13764593,KO
2015-09-10,38.31,38.65,38.25,38.42,14952537,KO
2015-09-11,38.01,38.19,37.84,38.13,11802271,KO
2015-09-14,38.22,38.22,37.85,38.1,8950014,KO
2015-09-15,38.07,38.63,37.92,38.5,13019802,KO
2015-09-16,38.67,39.19,38.47,39.15,22233383,KO
2015-09-17,39.15,39.61,39.04,39.38,21232475,KO
2015-09-18,38.86,39.3,38.71,38.98,27527257,KO
2015-09-21,39.05,39.31,38.94,39.19,12935770,KO
2015-09-22,38.68,38.99,38.58,38.79,15021341,KO
2015-09-23,38.79,38.88,38.55,38.76,8910787,KO
2015-09-24,38.52,39.1975,38.51,39.15,19385676,KO
2015-09-25,39.43,40.08,39.33,39.62,22511328,KO
2015-09-28,39.52,39.82,39.33,39.53,19323124,KO
2015-09-29,39.52,39.71,39.33,39.66,14166903,KO
2015-09-30,39.88,40.23,39.8,40.12,19752636,KO
2015-10-01,40.22,40.47,39.6,39.8,19606626,KO
2015-10-02,39.56,40.39,39.36,40.39,15537258,KO
2015-10-05,40.45,41.05,40.43,41.01,15664041,KO
2015-10-06,41.04,41.34,40.93,40.96,14579392,KO
2015-10-07,41.14,41.61,41.1,41.52,14401357,KO
2015-10-08,41.26,41.99,41.26,41.98,11960174,KO
2015-10-09,41.82,42.12,41.78,42.02,13931163,KO
2015-10-12,41.83,42.29,41.81,42.0,12299062,KO
2015-10-13,41.8,41.91,41.54,41.65,12903557,KO
2015-10-14,41.56,41.96,41.56,41.68,14180003,KO
2015-10-15,41.87,42.0251,41.6,41.92,11801562,KO
2015-10-16,42.16,42.21,41.88,42.02,20384217,KO
2015-10-19,41.9,42.055,41.8,41.99,15553774,KO
2015-10-20,42.0,42.4,42.0,42.29,16199274,KO
2015-10-21,41.94,42.515,41.71,42.19,19441875,KO
2015-10-22,42.44,43.85,42.41,43.24,35920184,KO
2015-10-23,43.31,43.31,42.75,42.79,18796054,KO
2015-10-26,42.76,42.89,42.46,42.59,14788551,KO
2015-10-27,42.5,42.77,42.4801,42.61,30166606,KO
2015-10-28,42.75,42.835,42.21,42.73,13667307,KO
2015-10-29,42.66,42.9,42.335,42.79,9427360,KO
2015-10-30,42.8,42.86,42.35,42.35,15356150,KO
2015-11-02,42.32,42.36,41.9,42.24,16252244,KO
2015-11-03,42.18,42.32,41.81,42.16,9693096,KO
2015-11-04,42.27,42.39,41.89,41.97,10488505,KO
2015-11-05,42.0,42.35,41.98,42.33,9625114,KO
2015-11-06,41.97,42.215,41.61,41.96,11926701,KO
2015-11-09,41.7,41.79,41.34,41.54,10842712,KO
2015-11-10,41.44,41.81,41.43,41.77,8283092,KO
2015-11-11,41.94,42.2,41.92,42.04,9101167,KO
2015-11-12,42.01,42.05,41.57,41.58,10724972,KO
2015-11-13,41.46,41.7801,41.36,41.38,11619468,KO
2015-11-16,41.43,42.0,41.39,41.96,11244857,KO
2015-11-17,41.85,42.15,41.505,41.67,12739365,KO
2015-11-18,41.77,42.35,41.68,42.28,12966287,KO
2015-11-19,42.32,43.3,42.32,43.11,24090723,KO
2015-11-20,43.31,43.58,42.4,42.43,19780761,KO
2015-11-23,42.55,43.18,42.53,42.96,13338134,KO
2015-11-24,42.7,43.6,42.66,43.36,15767155,KO
2015-11-25,43.32,43.5,43.24,43.36,10344857,KO
2015-11-27,43.04,43.24,42.8,43.15,7236711,KO
2015-11-30,43.12,43.15,42.605,42.62,16063027,KO
2015-12-01,42.73,43.1,42.73,42.89,11153028,KO
2015-12-02,42.83,42.93,42.59,42.77,12598499,KO
2015-12-03,42.73,42.89,42.32,42.46,15004860,KO
2015-12-04,42.58,43.481,42.58,43.29,16487972,KO
2015-12-07,43.31,43.44,43.0,43.2,12030718,KO
2015-12-08,43.05,43.25,42.795,43.01,10736213,KO
2015-12-09,42.78,43.265,42.5,42.66,12945502,KO
2015-12-10,42.73,43.07,42.525,42.76,15483321,KO
2015-12-11,42.63,42.83,42.14,42.27,17313343,KO
2015-12-14,42.31,42.76,41.97,42.45,20092892,KO
2015-12-15,42.84,43.24,42.76,43.07,17916382,KO
2015-12-16,43.25,43.91,43.25,43.84,21868610,KO
2015-12-17,43.81,43.89,43.42,43.49,14697025,KO
2015-12-18,43.36,43.42,42.5,42.5,24583695,KO
2015-12-21,42.82,42.9362,42.46,42.78,10444353,KO
2015-12-22,42.86,43.39,42.71,43.29,12280757,KO
2015-12-23,43.39,43.725,43.35,43.67,9092284,KO
2015-12-24,43.49,43.72,43.42,43.54,3036573,KO
2015-12-28,43.44,43.52,43.31,43.49,6326143,KO
2015-12-29,43.54,43.78,43.5,43.71,7739815,KO
2015-12-30,43.75,43.77,43.45,43.57,5112475,KO
2015-12-31,43.3,43.34,42.87,42.96,9727907,KO
2016-01-04,42.34,42.5,41.965,42.4,16084145,KO
2016-01-05,42.31,42.625,42.17,42.55,15781895,KO
2016-01-06,42.2,42.51,42.04,42.32,16245132,KO
2016-01-07,41.65,42.11,41.4496,41.62,20563576,KO
2016-01-08,41.65,42.12,41.41,41.51,14645913,KO
2016-01-11,41.58,41.8599,41.29,41.58,15815238,KO
2016-01-12,42.3,42.45,41.87,42.12,21814837,KO
2016-01-13,42.17,42.57,41.79,41.85,16854282,KO
2016-01-14,41.99,42.17,41.64,41.88,16027968,KO
2016-01-15,40.95,41.59,40.926,41.5,21153592,KO
2016-01-19,41.77,42.12,41.65,41.92,15462240,KO
2016-01-20,41.45,41.62,40.75,41.38,19923495,KO
2016-01-21,41.45,41.51,41.0861,41.39,15568891,KO
2016-01-22,41.64,42.2385,41.45,42.06,15209235,KO
2016-01-25,42.24,42.5,41.93,42.16,12505160,KO
2016-01-26,42.16,42.5,41.93,42.08,13018471,KO
2016-01-27,42.18,42.46,41.81,42.09,14167021,KO
2016-01-28,42.18,42.72,42.06,42.57,16622840,KO
2016-01-29,42.86,43.26,42.65,42.92,20457028,KO
2016-02-01,42.6,43.15,42.57,43.0,17097846,KO
2016-02-02,42.7,42.79,42.405,42.44,12332896,KO
2016-02-03,42.8,42.935,42.28,42.72,15958302,KO
2016-02-04,42.52,42.89,42.4,42.53,14413744,KO
2016-02-05,42.93,42.99,42.26,42.44,17315697,KO
2016-02-08,42.17,42.7,41.9,42.65,17254432,KO
2016-02-09,42.26,43.49,42.26,43.3,24853835,KO
2016-02-10,43.34,43.39,42.51,42.55,16729648,KO
2016-02-11,42.03,42.61,41.98,42.41,16825341,KO
2016-02-12,42.72,43.135,42.56,43.11,15222405,KO
2016-02-16,43.32,43.46,43.02,43.36,12675861,KO
2016-02-17,43.42,43.62,43.28,43.49,12332503,KO
2016-02-18,43.63,43.73,43.3,43.61,11170259,KO
2016-02-19,43.58,43.77,43.28,43.77,12849973,KO
2016-02-22,43.76,44.16,43.63,43.94,20716140,KO
2016-02-23,43.74,44.05,43.66,43.69,11166383,KO
2016-02-24,43.564,43.94,43.37,43.91,10844226,KO
2016-02-25,43.96,44.18,43.865,44.16,10903294,KO
2016-02-26,44.04,44.055,43.105,43.14,18421002,KO
2016-02-29,43.17,43.6081,42.92,43.13,15049765,KO
2016-03-01,43.38,43.69,43.17,43.69,12358255,KO
2016-03-02,43.47,43.77,43.42,43.77,12856312,KO
2016-03-03,43.61,43.98,43.54,43.96,13134766,KO
2016-03-04,43.78,44.15,43.68,44.11,13691531,KO
2016-03-07,43.91,44.14,43.86,44.01,10695323,KO
2016-03-08,43.92,44.47,43.81,44.32,18900248,KO
2016-03-09,44.39,44.83,44.29,44.81,18466621,KO
2016-03-10,44.84,45.26,44.68,45.23,28908569,KO
2016-03-11,45.0,45.25,44.93,45.2,16129805,KO
2016-03-14,45.04,45.42,45.04,45.29,13206678,KO
2016-03-15,45.08,45.56,45.07,45.24,13686335,KO
2016-03-16,45.05,45.17,44.55,45.05,15386132,KO
2016-03-17,45.05,45.91,44.965,45.77,24076727,KO
2016-03-18,45.84,45.87,45.39,45.6,23853439,KO
2016-03-21,45.42,45.87,45.36,45.67,9740372,KO
2016-03-22,45.55,45.73,45.39,45.5,13788291,KO
2016-03-23,45.4,45.71,45.35,45.46,9292052,KO
2016-03-24,45.45,45.6,45.19,45.58,10890206,KO
2016-03-28,45.56,45.93,45.51,45.8,13306594,KO
2016-03-29,45.86,46.51,45.81,46.48,25010417,KO
2016-03-30,46.63,46.73,46.33,46.58,14312186,KO
2016-03-31,46.55,46.88,46.32,46.39,15544517,KO
2016-04-01,46.14,46.87,46.11,46.83,14922876,KO
2016-04-04,46.84,46.93,46.5001,46.89,10629837,KO
2016-04-05,46.62,46.81,46.44,46.53,10696703,KO
2016-04-06,46.57,46.73,46.38,46.71,9122659,KO
2016-04-07,46.5,46.58,46.16,46.36,9291960,KO
2016-04-08,46.44,46.98,46.44,46.87,11959305,KO
2016-04-11,46.9,47.13,46.41,46.44,11880062,KO
2016-04-12,46.41,46.76,46.35,46.65,11219103,KO
2016-04-13,46.77,46.78,45.82,46.04,13234140,KO
2016-04-14,46.06,46.22,45.745,45.83,12982242,KO
2016-04-15,45.82,46.155,45.68,46.1,13647784,KO
2016-04-18,46.13,46.28,45.82,46.22,11538098,KO
2016-04-19,46.31,46.62,46.15,46.6,14418258,KO
2016-04-20,45.34,45.38,44.06,44.37,40360297,KO
2016-04-21,44.26,44.28,42.87,43.66,37206893,KO
2016-04-22,43.79,44.66,43.79,44.54,25134220,KO
2016-04-25,44.5,44.72,44.38,44.71,11173788,KO
2016-04-26,44.92,44.96,44.43,44.53,13935517,KO
2016-04-27,44.64,44.86,44.25,44.68,11335539,KO
2016-04-28,44.5,44.9,44.46,44.63,10932525,KO
2016-04-29,44.53,44.86,44.5,44.8,11716045,KO
2016-05-02,44.57,45.19,44.57,44.98,12577467,KO
2016-05-03,44.87,45.065,44.65,44.84,10420484,KO
2016-05-04,44.72,45.11,44.505,44.98,9350517,KO
2016-05-05,44.93,45.49,44.87,45.06,8801093,KO
2016-05-06,45.06,45.41,44.915,45.32,8564035,KO
2016-05-09,45.32,45.5,45.17,45.24,8110576,KO
2016-05-10,45.44,45.84,45.42,45.75,8933457,KO
2016-05-11,45.73,45.88,45.45,45.46,8833105,KO
2016-05-12,45.55,45.895,45.485,45.83,10463436,KO
2016-05-13,45.75,45.83,45.23,45.35,10341197,KO
2016-05-16,45.16,45.73,45.14,45.62,9413602,KO
2016-05-17,45.45,45.56,44.71,44.75,17457008,KO
2016-05-18,44.56,44.8298,44.23,44.48,12524275,KO
2016-05-19,44.25,44.39,44.04,44.32,10659524,KO
2016-05-20,44.51,44.54,43.94,43.95,12914133,KO
2016-05-23,44.07,44.1559,43.94,43.97,13554700,KO
2016-05-24,44.1,44.42,44.0,44.37,12634212,KO
2016-05-25,44.51,44.63,44.25,44.38,9218444,KO
2016-05-26,44.53,44.765,44.44,44.69,8695753,KO
2016-05-27,44.71,44.96,44.65,44.78,7893894,KO
2016-05-31,44.98,44.98,44.26,44.6,18935249,KO
2016-06-01,44.6,44.775,44.49,44.7,8916015,KO
2016-06-02,44.7,44.72,44.5,44.72,6693945,KO
2016-06-03,44.75,45.05,44.68,45.04,13434865,KO
2016-06-06,45.09,45.4815,45.08,45.37,10310560,KO
2016-06-07,45.35,45.48,45.2,45.32,9812617,KO
2016-06-08,45.24,45.66,45.19,45.55,7915417,KO
2016-06-09,45.33,45.7998,45.31,45.76,8042866,KO
2016-06-10,45.62,46.01,45.56,46.0,12357013,KO
2016-06-13,45.48,45.67,45.09,45.12,10613533,KO
2016-06-14,44.85,45.13,44.44,45.04,11298208,KO
2016-06-15,45.12,45.34,44.875,45.01,8360350,KO
2016-06-16,44.87,45.34,44.7199,45.31,11305429,KO
2016-06-17,45.17,45.22,44.38,44.79,20805405,KO
2016-06-20,45.09,45.31,44.96,44.98,10712366,KO
2016-06-21,45.16,45.28,45.0,45.13,7919395,KO
2016-06-22,45.25,45.325,44.81,44.86,10738930,KO
2016-06-23,45.03,45.17,44.84,45.08,9655345,KO
2016-06-24,44.2,44.5561,43.82,43.93,26003657,KO
2016-06-27,43.67,43.885,43.315,43.78,15805581,KO
2016-06-28,44.06,44.19,43.67,44.18,16509784,KO
2016-06-29,44.39,44.71,44.24,44.44,12250905,KO
2016-06-30,44.52,45.33,44.49,45.33,16056522,KO
2016-07-01,45.32,45.41,45.07,45.12,11799738,KO
2016-07-05,45.16,45.67,45.15,45.43,12339123,KO
2016-07-06,45.5,45.55,44.915,45.27,10902573,KO
2016-07-07,45.42,45.52,44.97,45.09,9741108,KO
2016-07-08,45.3,45.52,45.0689,45.38,11127077,KO
2016-07-11,45.35,45.77,45.11,45.57,10937780,KO
2016-07-12,45.64,45.71,45.18,45.58,9746907,KO
2016-07-13,45.61,45.76,45.43,45.74,8028398,KO
2016-07-14,45.73,45.94,45.58,45.69,7621235,KO
2016-07-15,45.88,45.9,45.44,45.63,10620966,KO
2016-07-18,45.69,45.7,45.48,45.63,7958371,KO
2016-07-19,45.46,45.71,45.43,45.63,7761133,KO
2016-07-20,45.75,45.77,45.39,45.51,8478211,KO
2016-07-21,45.34,45.51,45.255,45.45,8150077,KO
2016-07-22,45.5,45.8375,45.46,45.83,8836148,KO
2016-07-25,45.81,45.83,45.47,45.57,9134338,KO
2016-07-26,45.53,45.65,44.83,44.88,15819907,KO
2016-07-27,43.9,44.06,43.1,43.4,37461073,KO
2016-07-28,43.27,43.69,43.22,43.65,13077828,KO
2016-07-29,43.72,43.75,43.48,43.63,16530511,KO
2016-08-01,43.69,43.83,43.43,43.45,12349682,KO
2016-08-02,43.35,43.58,43.31,43.53,12825187,KO
2016-08-03,43.66,43.7,43.37,43.64,12119080,KO
2016-08-04,43.56,43.795,43.4,43.51,11244053,KO
2016-08-05,43.65,43.75,43.41,43.48,10398203,KO
2016-08-08,43.43,43.5166,43.22,43.44,8680309,KO
2016-08-09,43.5,43.64,43.3762,43.47,7281332,KO
2016-08-10,43.64,43.69,43.5,43.61,8412055,KO
2016-08-11,43.72,43.87,43.62,43.75,11303281,KO
2016-08-12,43.91,44.19,43.79,44.03,10928925,KO
2016-08-15,44.1,44.33,44.01,44.24,10390642,KO
2016-08-16,44.25,44.25,43.83,43.83,9706132,KO
2016-08-17,44.01,44.07,43.78,44.06,11208499,KO
2016-08-18,44.01,44.26,44.0,44.1,9144293,KO
2016-08-19,44.05,44.06,43.74,43.92,9385920,KO
2016-08-22,43.94,43.945,43.725,43.74,8687524,KO
2016-08-23,43.85,43.98,43.74,43.85,8421061,KO
2016-08-24,43.82,43.94,43.6641,43.85,11508919,KO
2016-08-25,43.85,43.94,43.63,43.67,9815662,KO
2016-08-26,43.72,43.92,43.31,43.32,11824943,KO
2016-08-29,43.34,43.61,43.33,43.54,9544573,KO
2016-08-30,43.46,43.53,43.12,43.24,9720067,KO
2016-08-31,43.43,43.46,43.08,43.43,10217936,KO
2016-09-01,43.21,43.41,43.2,43.35,8457766,KO
2016-09-02,43.52,43.83,43.47,43.66,9026010,KO
2016-09-06,43.74,43.8,43.395,43.79,8600372,KO
2016-09-07,43.72,43.8,43.53,43.64,8656580,KO
2016-09-08,43.67,43.73,43.45,43.63,10020425,KO
2016-09-09,43.43,43.43,42.27,42.27,23624237,KO
2016-09-12,42.36,43.23,42.34,43.19,15932296,KO
2016-09-13,42.77,42.77,42.21,42.28,12962720,KO
2016-09-14,42.27,42.41,41.99,42.11,9823933,KO
2016-09-15,42.01,42.39,41.88,42.36,10244620,KO
2016-09-16,42.17,42.26,41.965,42.14,16353971,KO
2016-09-19,42.16,42.37,42.08,42.1,7659863,KO
2016-09-20,42.31,42.53,42.24,42.34,8407163,KO
2016-09-21,42.28,42.61,42.1,42.53,13654653,KO
2016-09-22,42.71,43.01,42.69,42.96,9288268,KO
2016-09-23,42.81,42.94,42.65,42.74,8852719,KO
2016-09-26,42.71,42.72,42.01,42.05,15036043,KO
2016-09-27,42.19,42.63,42.0,42.59,11920432,KO
2016-09-28,42.63,42.76,42.03,42.15,15523783,KO
2016-09-29,42.02,42.39,41.85,42.03,12671673,KO
2016-09-30,42.21,42.5,42.06,42.32,14375702,KO
2016-10-03,42.31,42.31,41.885,42.03,11152793,KO
2016-10-04,42.34,42.34,41.78,41.84,13682703,KO
2016-10-05,41.93,42.07,41.67,41.81,9607263,KO
2016-10-06,41.68,41.94,41.58,41.71,9722878,KO
2016-10-07,41.83,41.94,41.565,41.73,8122809,KO
2016-10-10,41.92,41.99,41.6,41.73,8983623,KO
2016-10-11,41.66,41.7,41.4,41.54,12249060,KO
2016-10-12,41.63,41.84,41.5,41.78,12216588,KO
2016-10-13,41.65,41.89,41.51,41.76,17655643,KO
2016-10-14,41.85,41.905,41.62,41.67,9893840,KO
2016-10-17,41.73,41.86,41.57,41.6,10792512,KO
2016-10-18,41.81,42.0,41.73,41.97,11297333,KO
2016-10-19,41.93,42.115,41.81,42.05,16367383,KO
2016-10-20,41.97,42.11,41.89,41.93,10620494,KO
2016-10-21,41.85,42.17,41.68,42.13,14401515,KO
2016-10-24,42.32,42.77,42.25,42.56,13439196,KO
2016-10-25,42.64,42.88,42.43,42.54,16484713,KO
2016-10-26,43.0,43.03,42.41,42.44,16886249,KO
2016-10-27,42.63,42.645,41.9,42.12,14537030,KO
2016-10-28,42.26,42.47,42.1,42.23,13398353,KO
2016-10-31,42.12,42.41,42.12,42.4,13327475,KO
2016-11-01,42.4,42.425,41.91,42.12,12223368,KO
2016-11-02,42.1,42.34,42.01,42.05,12034271,KO
2016-11-03,42.22,42.22,41.96,42.03,11257978,KO
2016-11-04,41.85,42.04,41.69,41.69,14464185,KO
2016-11-07,42.04,42.5,42.04,42.46,14038532,KO
2016-11-08,42.37,42.98,42.37,42.88,12036581,KO
2016-11-09,41.76,42.32,41.7,42.27,21350962,KO
2016-11-10,41.86,42.26,40.855,40.94,33245534,KO
2016-11-11,40.95,41.13,40.63,41.03,13420962,KO
2016-11-14,41.13,41.42,40.85,41.17,19514172,KO
2016-11-15,41.18,41.52,41.17,41.44,16553962,KO
2016-11-16,41.4,41.65,41.155,41.26,12681351,KO
2016-11-17,41.28,41.3,41.0,41.12,12398821,KO
2016-11-18,41.03,41.2,40.9,40.91,16345262,KO
2016-11-21,40.74,41.36,40.73,41.36,12307041,KO
2016-11-22,41.45,41.7,41.24,41.37,12743512,KO
2016-11-23,41.22,41.31,41.03,41.12,9294081,KO
2016-11-25,41.39,41.58,41.24,41.53,7402652,KO
2016-11-28,41.51,41.79,41.27,41.75,19424412,KO
2016-11-29,41.52,41.52,41.14,41.15,11421921,KO
2016-11-30,41.0,41.2,40.35,40.35,22410367,KO
2016-12-01,40.31,40.39,39.88,40.17,20409864,KO
2016-12-02,40.3,40.495,40.19,40.36,11176301,KO
2016-12-05,40.34,40.69,40.31,40.62,15977847,KO
2016-12-06,40.75,40.77,40.42,40.57,11303492,KO
2016-12-07,40.54,41.29,40.51,41.29,13726520,KO
2016-12-08,41.07,41.21,40.845,40.98,13077139,KO
2016-12-09,41.5,42.22,41.29,42.0,28125775,KO
2016-12-12,42.0,42.01,41.72,41.9,17561150,KO
2016-12-13,41.72,41.96,41.54,41.76,18985974,KO
2016-12-14,41.89,41.99,41.06,41.21,17937857,KO
2016-12-15,41.095,41.81,41.095,41.55,14265277,KO
2016-12-16,41.61,41.76,41.48,41.74,19675238,KO
2016-12-19,41.69,41.8,41.58,41.67,8687338,KO
2016-12-20,41.7,41.72,41.44,41.66,10603483,KO
2016-12-21,41.6,41.8301,41.52,41.57,9693613,KO
2016-12-22,41.57,41.62,41.08,41.55,11894113,KO
2016-12-23,41.62,41.69,41.35,41.6,6436556,KO
2016-12-27,41.56,41.76,41.54,41.61,6999169,KO
2016-12-28,41.49,41.67,41.39,41.39,8987984,KO
2016-12-29,41.38,41.69,41.38,41.6,6875301,KO
2016-12-30,41.69,41.84,41.35,41.46,11470194,KO
2017-01-03,41.5,41.81,41.28,41.8,14711049,KO
2017-01-04,41.88,41.97,41.59,41.65,9959402,KO
2017-01-05,41.66,41.86,41.525,41.75,8968258,KO
2017-01-06,41.7,41.81,41.54,41.74,10247235,KO
2017-01-09,41.23,41.58,41.21,41.32,14822501,KO
2017-01-10,41.44,41.44,40.86,41.04,19706782,KO
2017-01-11,40.85,41.12,40.83,41.05,9266213,KO
2017-01-12,41.01,41.04,40.8,40.95,8541181,KO
2017-01-13,41.0,41.04,40.69,40.88,8123494,KO
2017-01-17,40.84,41.3,40.8,41.22,12469432,KO
2017-01-18,41.25,41.379,41.14,41.29,10390485,KO
2017-01-19,41.14,41.29,41.03,41.14,10987072,KO
2017-01-20,41.27,41.44,41.13,41.32,14695409,KO
2017-01-23,41.31,41.5,41.21,41.43,11628909,KO
2017-01-24,41.47,41.97,41.47,41.9,17040102,KO
2017-01-25,41.94,42.25,41.9,42.12,12538163,KO
2017-01-26,42.03,42.11,41.79,41.81,8977135,KO
2017-01-27,41.91,41.95,41.42,41.45,12967305,KO
2017-01-30,41.3,41.48,41.205,41.38,11626225,KO
2017-01-31,41.39,41.685,41.36,41.57,12677977,KO
2017-02-01,41.52,41.66,41.25,41.26,11136077,KO
2017-02-02,41.41,41.49,41.25,41.4,9459722,KO
2017-02-03,41.58,41.79,41.455,41.54,11882373,KO
2017-02-06,41.53,41.67,41.4,41.56,15742824,KO
2017-02-07,41.7,41.98,41.67,41.9,13315185,KO
2017-02-08,41.91,42.15,41.84,42.02,14219667,KO
2017-02-09,41.52,41.68,40.72,41.25,27240268,KO
2017-02-10,41.02,41.2,40.55,40.58,28847307,KO
2017-02-13,40.77,40.83,40.5,40.62,23617075,KO
2017-02-14,40.38,40.6,40.22,40.53,32177836,KO
2017-02-15,40.42,40.63,40.395,40.44,26600788,KO
2017-02-16,40.55,41.28,40.5,41.2,22214839,KO
2017-02-17,41.13,41.36,41.05,41.23,15065148,KO
2017-02-21,41.2,41.5,41.2,41.46,17072551,KO
2017-02-22,41.51,41.68,41.4,41.6,11186823,KO
2017-02-23,41.67,42.0,41.62,41.66,12856844,KO
2017-02-24,41.7,41.91,41.6,41.78,13215306,KO
2017-02-27,41.75,41.75,41.585,41.67,12186364,KO
2017-02-28,41.68,42.07,41.64,41.96,15946816,KO
2017-03-01,42.01,42.35,41.88,42.16,14662016,KO
2017-03-02,42.08,42.56,42.07,42.47,15507623,KO
2017-03-03,42.44,42.49,42.25,42.48,11743030,KO
2017-03-06,42.34,42.43,42.12,42.18,16307783,KO
2017-03-07,42.0,42.24,41.95,41.99,11273704,KO
2017-03-08,42.0,42.025,41.74,41.99,14641689,KO
2017-03-09,42.09,42.11,41.92,42.03,14496447,KO
2017-03-10,42.23,42.4,42.15,42.29,16369676,KO
2017-03-13,41.92,42.12,41.84,42.03,12831543,KO
2017-03-14,41.98,42.1,41.83,41.97,9844453,KO
2017-03-15,41.98,42.275,41.97,42.12,22757762,KO
2017-03-16,42.03,42.39,41.9,42.25,16004192,KO
2017-03-17,42.28,42.35,42.01,42.03,37526506,KO
2017-03-20,42.1,42.34,42.0701,42.18,11484233,KO
2017-03-21,42.31,42.63,42.21,42.5,17187257,KO
2017-03-22,42.56,42.7,42.25,42.38,11605453,KO
2017-03-23,42.21,42.39,42.06,42.17,11503322,KO
2017-03-24,42.23,42.25,41.91,42.12,13804411,KO
2017-03-27,42.11,42.34,42.05,42.32,12387364,KO
2017-03-28,42.24,42.56,42.24,42.43,14123756,KO
2017-03-29,42.51,42.525,42.29,42.42,9580060,KO
2017-03-30,42.35,42.6155,42.26,42.6,11999910,KO
2017-03-31,42.55,42.65,42.43,42.44,11551767,KO
2017-04-03,42.58,42.625,42.27,42.41,11240037,KO
2017-04-04,42.51,42.69,42.37,42.68,10946230,KO
2017-04-05,42.65,42.855,42.53,42.57,10142817,KO
2017-04-06,42.58,42.76,42.47,42.67,14597765,KO
2017-04-07,42.64,42.74,42.51,42.61,11025314,KO
2017-04-10,42.73,42.8,42.5566,42.69,9426908,KO
2017-04-11,42.68,42.75,42.515,42.66,8909379,KO
2017-04-12,42.54,42.99,42.51,42.94,13417205,KO
2017-04-13,42.87,43.08,42.78,42.79,9891941,KO
2017-04-17,42.79,43.07,42.78,43.07,11318086,KO
2017-04-18,43.11,43.59,43.09,43.48,13181590,KO
2017-04-19,43.74,43.79,43.19,43.23,13893062,KO
2017-04-20,43.2,43.3,43.05,43.09,10838274,KO
2017-04-21,42.98,43.1,42.89,43.07,13833772,KO
2017-04-24,43.24,43.43,43.15,43.28,16703800,KO
2017-04-25,42.85,43.43,42.82,43.11,18745112,KO
2017-04-26,43.06,43.43,42.98,43.24,13626625,KO
2017-04-27,43.17,43.28,42.92,43.01,10386244,KO
2017-04-28,42.96,43.2,42.85,43.15,10337768,KO
2017-05-01,43.15,43.5,43.1,43.22,13208246,KO
2017-05-02,43.22,43.44,43.16,43.39,11823916,KO
2017-05-03,43.33,43.485,43.15,43.32,10389027,KO
2017-05-04,43.42,43.81,43.4,43.66,10193064,KO
2017-05-05,43.79,43.84,43.56,43.69,8133039,KO
2017-05-08,43.59,43.91,43.54,43.89,14284342,KO
2017-05-09,43.89,43.89,43.38,43.51,8694355,KO
2017-05-10,43.48,43.62,43.36,43.57,7597653,KO
2017-05-11,43.49,43.68,43.43,43.67,6860135,KO
2017-05-12,43.64,43.68,43.455,43.59,7275825,KO
2017-05-15,43.46,43.76,43.46,43.73,8493046,KO
2017-05-16,43.87,44.11,43.77,43.85,10454121,KO
2017-05-17,43.81,44.165,43.71,43.93,14538754,KO
2017-05-18,43.87,43.96,43.64,43.8,13832197,KO
2017-05-19,43.85,44.0,43.76,43.9,11796762,KO
2017-05-22,43.89,44.22,43.81,44.18,12857913,KO
2017-05-23,44.25,44.6,44.21,44.39,11996138,KO
2017-05-24,44.51,45.09,44.51,45.03,12872039,KO
2017-05-25,45.0,45.48,44.97,45.41,16704206,KO
2017-05-26,45.35,45.56,45.33,45.39,11341383,KO
2017-05-30,45.16,45.46,45.11,45.43,13093537,KO
2017-05-31,45.43,45.7,45.37,45.47,14148040,KO
2017-06-01,45.45,45.79,45.2332,45.79,11049283,KO
2017-06-02,45.83,45.89,45.605,45.89,9923724,KO
2017-06-05,45.78,45.99,45.69,45.99,10015163,KO
2017-06-06,45.9,46.06,45.78,45.98,9836725,KO
2017-06-07,45.5,45.7,45.35,45.51,12776279,KO
2017-06-08,45.39,45.51,45.03,45.13,12878998,KO
2017-06-09,45.06,45.35,44.97,45.32,9358824,KO
2017-06-12,45.35,45.48,45.15,45.33,11228502,KO
2017-06-13,45.0,45.11,44.8,45.03,10023358,KO
2017-06-14,45.18,45.47,45.16,45.3,11497520,KO
2017-06-15,45.18,45.34,45.04,45.25,9908718,KO
2017-06-16,45.31,45.35,45.01,45.31,27025333,KO
2017-06-19,45.35,45.38,45.1,45.38,7624663,KO
2017-06-20,45.35,45.865,45.32,45.61,14920858,KO
2017-06-21,45.62,45.68,45.165,45.22,9515844,KO
2017-06-22,45.17,45.28,45.03,45.07,7446300,KO
2017-06-23,45.05,45.38,45.03,45.25,9544792,KO
2017-06-26,45.32,45.51,45.3,45.43,7747057,KO
2017-06-27,45.34,45.395,45.0,45.05,11432191,KO
2017-06-28,45.25,45.5,45.23,45.32,9218750,KO
2017-06-29,45.13,45.24,44.65,44.83,9283457,KO
2017-06-30,44.89,45.12,44.85,44.85,9352785,KO
2017-07-03,45.11,45.27,44.76,44.76,6434460,KO
2017-07-05,44.79,44.99,44.73,44.82,6853558,KO
2017-07-06,44.72,44.85,44.29,44.4,13113019,KO
2017-07-07,44.47,44.52,44.24,44.39,9566044,KO
2017-07-10,44.45,44.575,44.23,44.38,9671953,KO
2017-07-11,44.32,44.48,44.15,44.33,10300706,KO
2017-07-12,44.59,44.77,44.44,44.51,7737362,KO
2017-07-13,44.49,44.525,44.37,44.43,6371855,KO
2017-07-14,44.52,44.72,44.495,44.68,8558718,KO
2017-07-17,44.66,44.785,44.61,44.73,7189214,KO
2017-07-18,44.78,44.85,44.615,44.67,9037162,KO
2017-07-19,44.67,44.84,44.545,44.83,6986937,KO
2017-07-20,44.9,44.98,44.75,44.82,7430262,KO
2017-07-21,44.78,45.07,44.67,45.03,8545560,KO
2017-07-24,45.04,45.045,44.83,44.84,9103586,KO
2017-07-25,45.02,45.29,44.935,45.24,14096307,KO
2017-07-26,44.55,45.79,44.31,45.74,13608926,KO
2017-07-27,45.8,46.425,45.7,46.12,15195172,KO
2017-07-28,46.0,46.12,45.73,46.01,11945270,KO
2017-07-31,46.0,46.0762,45.79,45.84,13622891,KO
2017-08-01,45.6,46.0,45.38,45.59,9899271,KO
2017-08-02,45.6,46.0,45.38,45.59,10187921,KO
2017-08-03,45.65,45.95,45.63,45.67,14261400,KO
2017-08-04,45.67,45.76,45.47,45.5,9523593,KO
2017-08-07,45.52,45.76,45.5,45.64,6226315,KO
2017-08-08,45.64,45.82,45.545,45.6,5747919,KO
2017-08-09,45.56,45.6611,45.325,45.59,9635260,KO
2017-08-10,45.56,45.84,45.46,45.74,8901554,KO
2017-08-11,45.86,45.9,45.57,45.59,8357607,KO
2017-08-14,45.67,45.94,45.62,45.8,8421179,KO
2017-08-15,45.8,46.25,45.8,46.19,9638061,KO
2017-08-16,46.15,46.34,46.12,46.2,8087313,KO
2017-08-17,46.12,46.33,45.85,45.86,8476994,KO
2017-08-18,45.8,45.9,45.63,45.67,10879794,KO
2017-08-21,45.67,45.8,45.5601,45.68,9429736,KO
2017-08-22,45.7,45.75,45.54,45.6,10536716,KO
2017-08-23,45.63,45.66,45.44,45.54,6528402,KO
2017-08-24,45.54,45.61,45.31,45.41,7534364,KO
2017-08-25,45.6,45.76,45.56,45.57,8807143,KO
2017-08-28,45.63,45.69,45.38,45.42,8024028,KO
2017-08-29,45.4,45.57,45.25,45.45,7762162,KO
2017-08-30,45.36,45.54,45.29,45.39,7134910,KO
2017-08-31,45.4,45.65,45.34,45.55,14264572,KO
2017-09-01,45.64,45.8,45.54,45.78,7391249,KO
2017-09-05,45.75,45.93,45.65,45.92,10463902,KO
2017-09-06,45.98,46.04,45.79,45.96,9238867,KO
2017-09-07,46.01,46.32,45.96,46.28,9418365,KO
2017-09-08,46.19,46.37,46.02,46.3,10534915,KO
2017-09-11,46.35,46.59,46.22,46.52,10430254,KO
2017-09-12,46.5,46.75,46.45,46.72,8567619,KO
2017-09-13,46.68,46.98,46.65,46.87,10217985,KO
2017-09-14,46.4,46.465,45.94,46.11,13768837,KO
2017-09-15,46.3,46.36,46.0,46.18,16141413,KO
2017-09-18,46.15,46.24,45.91,46.11,8535331,KO
2017-09-19,46.14,46.19,45.89,45.98,7297932,KO
2017-09-20,45.76,46.145,45.55,45.78,11026594,KO
2017-09-21,45.71,45.79,45.36,45.4,7555292,KO
2017-09-22,45.45,45.63,45.37,45.49,8024827,KO
2017-09-25,45.5,45.76,45.35,45.69,9215326,KO
2017-09-26,45.69,45.87,45.56,45.57,6480138,KO
2017-09-27,45.47,45.5,44.38,44.64,14816247,KO
2017-09-28,44.67,45.0,44.65,44.91,8789517,KO
2017-09-29,44.86,45.11,44.79,45.01,10082221,KO
2017-10-02,45.05,45.265,44.745,44.8,10707763,KO
2017-10-03,44.86,45.26,44.76,45.19,12038102,KO
2017-10-04,45.11,45.56,44.935,45.5,14060338,KO
2017-10-05,45.51,45.745,45.5,45.52,10215323,KO
2017-10-06,45.39,45.52,45.28,45.49,5437871,KO
2017-10-09,45.55,45.65,45.34,45.41,5268348,KO
2017-10-10,45.6,45.9,45.525,45.87,6310445,KO
2017-10-11,45.88,46.2,45.87,46.1,6638173,KO
2017-10-12,45.98,46.14,45.94,46.11,7710216,KO
2017-10-13,46.25,46.38,46.15,46.18,7126020,KO
2017-10-16,46.12,46.75,46.1003,46.62,12708563,KO
2017-10-17,46.53,46.63,46.31,46.52,7699367,KO
2017-10-18,46.41,46.535,46.24,46.4,6272155,KO
2017-10-19,46.37,46.79,46.32,46.59,7515545,KO
2017-10-20,46.58,46.59,46.28,46.38,9646790,KO
2017-10-23,46.38,46.65,46.23,46.32,7153607,KO
2017-10-24,46.26,46.29,45.95,46.18,9539484,KO
2017-10-25,46.37,46.76,45.93,46.05,9480869,KO
2017-10-26,46.32,46.75,46.22,46.23,10569064,KO
2017-10-27,46.13,46.33,45.91,46.07,9987969,KO
2017-10-30,46.0,46.07,45.82,45.86,7201867,KO
2017-10-31,45.92,46.17,45.84,45.98,6560545,KO
2017-11-01,45.75,46.09,45.63,45.8,7067635,KO
2017-11-02,45.81,45.95,45.745,45.88,8317810,KO
2017-11-03,45.97,46.155,45.9166,45.97,4730358,KO
2017-11-06,45.91,45.92,45.42,45.47,7451311,KO
2017-11-07,45.41,45.95,45.31,45.94,9868033,KO
2017-11-08,45.98,46.19,45.87,46.18,7586867,KO
2017-11-09,46.12,46.385,46.02,46.23,6501893,KO
2017-11-10,46.2,46.64,46.135,46.54,8022885,KO
2017-11-13,46.6,46.815,46.54,46.72,7653580,KO
2017-11-14,46.71,47.48,46.62,47.43,17200736,KO
2017-11-15,47.32,47.46,46.78,46.81,12419146,KO
2017-11-16,46.95,46.98,46.51,46.55,12506380,KO
2017-11-17,46.34,46.38,45.25,45.71,19720707,KO
2017-11-20,45.65,45.88,45.42,45.46,19160872,KO
2017-11-21,45.56,45.95,45.54,45.78,10280791,KO
2017-11-22,45.89,45.93,45.54,45.84,8434404,KO
2017-11-24,45.89,46.045,45.86,45.88,2996338,KO
2017-11-27,45.88,45.99,45.81,45.9,5649156,KO
2017-11-28,45.99,46.15,45.78,45.83,8432783,KO
2017-11-29,45.77,45.82,45.21,45.5,16502110,KO
2017-11-30,45.14,45.84,45.03,45.77,17147588,KO
2017-12-01,45.8,46.02,45.21,45.97,12468785,KO
2017-12-04,45.99,46.378,45.77,46.23,17523581,KO
2017-12-05,46.25,46.44,46.06,46.26,13670758,KO
2017-12-06,46.33,46.48,46.2612,46.45,8153957,KO
2017-12-07,46.29,46.32,45.72,45.78,9106494,KO
2017-12-08,45.7,45.73,45.05,45.31,13238583,KO
2017-12-11,45.18,45.41,44.92,45.33,9698673,KO
2017-12-12,45.25,45.52,45.06,45.29,13999340,KO
2017-12-13,45.45,46.05,45.4,45.9,12418663,KO
2017-12-14,45.9,46.17,45.8,46.03,9028977,KO
2017-12-15,46.29,46.42,46.04,46.19,21181606,KO
2017-12-18,46.23,46.38,45.91,45.93,10156757,KO
2017-12-19,46.08,46.38,45.91,46.13,8253158,KO
2017-12-20,46.18,46.3,45.955,46.08,7310961,KO
2017-12-21,46.15,46.22,45.56,45.6,9657134,KO
2017-12-22,45.64,45.73,45.55,45.59,5406307,KO
2017-12-26,45.7,45.855,45.61,45.81,6100436,KO
2017-12-27,45.9,45.94,45.715,45.93,5660633,KO
2017-12-28,45.91,45.99,45.64,45.72,6538851,KO
2017-12-29,45.7,46.18,45.6925,45.88,8371536,KO
2018-01-02,45.91,45.94,45.505,45.54,10872178,KO
2018-01-03,45.49,45.69,45.34,45.44,12635589,KO
2018-01-04,45.56,46.215,45.45,46.08,12709370,KO
2018-01-05,46.02,46.2,45.79,46.07,13113148,KO
2018-01-08,45.95,46.1,45.88,46.0,7068611,KO
2018-01-09,46.0,46.36,45.935,46.23,9962424,KO
2018-01-10,46.23,46.26,45.93,46.07,10700671,KO
2018-01-11,46.23,46.23,45.86,46.04,7583180,KO
2018-01-12,46.28,46.39,46.03,46.15,14570149,KO
2018-01-16,46.15,46.62,46.14,46.53,16459289,KO
2018-01-17,46.58,47.0,46.55,46.82,12143081,KO
2018-01-18,46.75,47.07,46.61,46.88,11952931,KO
2018-01-19,46.99,47.25,46.87,47.16,16187425,KO
2018-01-22,47.14,47.5,47.09,47.38,9577437,KO
2018-01-23,47.21,47.7,47.13,47.45,11463742,KO
2018-01-24,47.53,47.95,47.48,47.83,15964475,KO
2018-01-25,47.7,48.0,47.7,47.84,11755001,KO
2018-01-26,47.78,48.615,47.74,48.53,16671227,KO
2018-01-29,48.21,48.46,47.575,47.7,11662632,KO
2018-01-30,47.73,48.16,47.4,47.41,12404757,KO
2018-01-31,47.45,47.9,47.37,47.59,10960082,KO
2018-02-01,47.41,47.73,47.11,47.45,10279439,KO
2018-02-02,47.35,47.41,46.63,46.73,12912307,KO
2018-02-05,46.65,46.92,44.411,44.89,23261475,KO
2018-02-06,43.87,44.74,43.44,44.67,25184306,KO
2018-02-07,44.58,45.495,44.28,44.56,18041614,KO
2013-02-08,14.03,14.135,13.99,14.1,6722508,KR
2013-02-11,14.215,14.3974,14.185,14.195,8946862,KR
2013-02-12,14.195,14.32,14.075,14.27,7079172,KR
2013-02-13,14.25,14.3,14.185,14.23,5036106,KR
2013-02-14,14.155,14.205,14.09,14.12,8497132,KR
2013-02-15,14.085,14.105,13.9,13.945,12235870,KR
2013-02-19,14.005,14.125,14.0,14.105,7671416,KR
2013-02-20,14.08,14.09,13.82,13.835,8548452,KR
2013-02-21,13.9,14.5,13.9,14.38,18029152,KR
2013-02-22,14.39,14.44,14.305,14.395,9723084,KR
2013-02-25,14.445,14.465,14.175,14.175,6756072,KR
2013-02-26,14.215,14.375,14.18,14.36,9539142,KR
2013-02-27,14.34,14.58,14.29,14.55,8383602,KR
2013-02-28,14.55,14.76,14.535,14.605,13482422,KR
2013-03-01,14.59,14.765,14.515,14.765,8591600,KR
2013-03-04,14.72,14.795,14.63,14.735,9299838,KR
2013-03-05,14.755,14.835,14.695,14.795,6111998,KR
2013-03-06,14.795,14.8775,14.655,14.68,8667816,KR
2013-03-07,15.015,15.31,14.915,15.125,15358196,KR
2013-03-08,15.125,15.6,15.1045,15.585,14930938,KR
2013-03-11,15.455,15.505,15.36,15.475,9641684,KR
2013-03-12,15.435,15.52,15.385,15.405,8328606,KR
2013-03-13,15.435,15.705,15.435,15.655,7152678,KR
2013-03-14,15.655,15.78,15.65,15.75,7481884,KR
2013-03-15,15.705,15.9,15.675,15.81,10707238,KR
2013-03-18,15.66,15.895,15.62,15.83,7096874,KR
2013-03-19,15.89,15.945,15.7865,15.87,5925536,KR
2013-03-20,15.96,16.05,15.91,15.935,6106684,KR
2013-03-21,15.87,16.025,15.855,16.0,7661572,KR
2013-03-22,16.0,16.28,15.975,16.2,7350950,KR
2013-03-25,16.21,16.35,16.195,16.32,7447284,KR
2013-03-26,16.425,16.57,16.37,16.395,9021232,KR
2013-03-27,16.35,16.625,16.32,16.55,8094290,KR
2013-03-28,16.565,16.64,16.53,16.57,8169228,KR
2013-04-01,16.54,16.55,16.215,16.27,10163200,KR
2013-04-02,16.35,16.53,16.285,16.395,10205962,KR
2013-04-03,16.4,16.4,15.95,16.02,10078762,KR
2013-04-04,16.01,16.265,16.01,16.155,7163644,KR
2013-04-05,15.945,16.1425,15.93,16.02,8464192,KR
2013-04-08,16.0,16.045,15.76,15.94,9770504,KR
2013-04-09,15.955,16.145,15.95,16.03,7346860,KR
2013-04-10,16.055,16.36,16.055,16.325,7693468,KR
2013-04-11,16.375,16.75,16.35,16.585,9582204,KR
2013-04-12,16.53,16.7,16.48,16.555,6732514,KR
2013-04-15,16.555,16.645,16.355,16.36,8211368,KR
2013-04-16,16.43,16.665,16.365,16.65,6795286,KR
2013-04-17,16.575,16.7625,16.425,16.715,10304718,KR
2013-04-18,16.75,16.88,16.68,16.88,10256394,KR
2013-04-19,16.925,16.95,16.76,16.855,7002870,KR
2013-04-22,16.85,17.1775,16.845,17.105,6056988,KR
2013-04-23,17.155,17.34,17.0849,17.335,7515584,KR
2013-04-24,17.3225,17.6175,17.2575,17.295,8822584,KR
2013-04-25,17.29,17.325,16.65,17.165,15315076,KR
2013-04-26,17.145,17.2,16.965,17.14,6615282,KR
2013-04-29,17.15,17.2475,17.005,17.225,4476230,KR
2013-04-30,17.21,17.235,17.05,17.19,5284834,KR
2013-05-01,17.19,17.2925,17.07,17.1,5338590,KR
2013-05-02,17.1,17.37,17.055,17.31,4330332,KR
2013-05-03,17.415,17.615,17.315,17.355,8013942,KR
2013-05-06,17.32,17.35,17.24,17.25,6457918,KR
2013-05-07,17.31,17.495,17.265,17.495,6946142,KR
2013-05-08,17.52,17.56,17.345,17.365,7245332,KR
2013-05-09,17.345,17.3945,17.2,17.225,4498806,KR
2013-05-10,17.225,17.29,17.1375,17.245,5186512,KR
2013-05-13,17.125,17.16,16.93,16.975,8749950,KR
2013-05-14,17.015,17.41,17.015,17.4,7516876,KR
2013-05-15,17.415,17.645,17.325,17.61,7000536,KR
2013-05-16,17.56,17.72,17.48,17.535,6791738,KR
2013-05-17,17.52,17.71,17.475,17.71,5669016,KR
2013-05-20,17.7,17.705,17.34,17.36,6152976,KR
2013-05-21,17.35,17.515,17.27,17.415,7718766,KR
2013-05-22,17.41,17.6075,16.9525,17.06,12658098,KR
2013-05-23,17.065,17.205,16.885,17.095,9813610,KR
2013-05-24,17.02,17.1275,16.935,17.115,4207592,KR
2013-05-28,17.21,17.425,17.185,17.27,4399210,KR
2013-05-29,17.23,17.31,17.1,17.21,5723820,KR
2013-05-30,17.195,17.325,17.14,17.195,4197180,KR
2013-05-31,17.15,17.185,16.835,16.835,7117324,KR
2013-06-03,16.85,16.94,16.55,16.92,8343182,KR
2013-06-04,16.925,17.1825,16.92,16.975,12690364,KR
2013-06-05,16.925,16.99,16.42,16.515,10266378,KR
2013-06-06,16.495,16.59,16.385,16.56,8998980,KR
2013-06-07,16.7,17.3,16.695,17.28,13142008,KR
2013-06-10,17.315,17.47,17.2513,17.365,6976568,KR
2013-06-11,17.275,17.6,17.235,17.29,5691918,KR
2013-06-12,17.335,17.4,17.11,17.15,6369454,KR
2013-06-13,17.39,17.545,17.235,17.53,7901248,KR
2013-06-14,17.505,17.625,17.335,17.395,4914558,KR
2013-06-17,17.5,17.725,17.46,17.59,6632116,KR
2013-06-18,17.645,17.78,17.55,17.76,9344632,KR
2013-06-19,17.725,17.82,17.55,17.565,6896606,KR
2013-06-20,17.405,17.405,16.415,16.49,16901124,KR
2013-06-21,16.655,16.985,16.61,16.885,11179442,KR
2013-06-24,16.76,17.12,16.6176,16.995,9611490,KR
2013-06-25,17.09,17.34,17.06,17.255,9093192,KR
2013-06-26,17.38,17.455,17.175,17.24,7856028,KR
2013-06-27,17.26,17.47,17.24,17.355,6453408,KR
2013-06-28,17.3,17.44,17.25,17.27,7890812,KR
2013-07-01,17.345,17.4475,17.295,17.335,5364320,KR
2013-07-02,17.345,18.145,17.345,17.96,15516828,KR
2013-07-03,17.89,17.95,17.8,17.8,3965944,KR
2013-07-05,17.94,18.04,17.82,18.035,5444638,KR
2013-07-08,18.06,18.1,17.95,18.095,5367612,KR
2013-07-09,18.275,18.66,18.275,18.575,14561444,KR
2013-07-10,18.645,18.815,18.645,18.67,7599386,KR
2013-07-11,18.945,19.1,18.745,18.895,8660012,KR
2013-07-12,18.535,18.875,18.535,18.815,8955380,KR
2013-07-15,18.64,19.0,18.625,18.88,7712096,KR
2013-07-16,18.89,19.0751,18.8,19.065,9385584,KR
2013-07-17,19.105,19.26,19.02,19.22,6640098,KR
2013-07-18,19.245,19.5,19.1966,19.245,9410084,KR
2013-07-19,19.365,19.425,19.26,19.405,8307962,KR
2013-07-22,19.47,19.525,19.4,19.525,6619216,KR
2013-07-23,19.54,19.6599,19.3775,19.465,6864652,KR
2013-07-24,19.53,19.57,19.4025,19.565,8524056,KR
2013-07-25,19.485,19.84,19.45,19.84,8866476,KR
2013-07-26,19.75,19.83,19.625,19.825,7234682,KR
2013-07-29,19.77,19.935,19.705,19.925,4973216,KR
2013-07-30,19.95,19.9875,19.785,19.8,7531320,KR
2013-07-31,19.77,19.885,19.6,19.635,10609952,KR
2013-08-01,19.75,19.88,19.705,19.825,4371540,KR
2013-08-02,19.8,19.8,19.355,19.59,9778080,KR
2013-08-05,19.59,19.735,19.52,19.58,5495156,KR
2013-08-06,19.56,19.65,19.335,19.645,6663486,KR
2013-08-07,19.62,19.67,19.485,19.495,6279624,KR
2013-08-08,19.62,19.855,19.525,19.8,5486214,KR
2013-08-09,19.73,19.735,19.33,19.44,7028534,KR
2013-08-12,19.37,19.49,19.265,19.48,5188510,KR
2013-08-13,19.44,19.6025,19.34,19.57,5154218,KR
2013-08-14,19.505,19.56,19.38,19.41,4408454,KR
2013-08-15,19.3,19.3,18.935,19.005,8290660,KR
2013-08-16,19.035,19.2,18.985,19.125,7662668,KR
2013-08-19,19.08,19.115,18.77,18.97,6290310,KR
2013-08-20,18.94,19.05,18.885,18.89,5186706,KR
2013-08-21,18.845,18.875,18.695,18.735,6716912,KR
2013-08-22,18.78,18.815,18.58,18.61,8036086,KR
2013-08-23,18.605,18.785,18.55,18.765,6456790,KR
2013-08-26,18.805,18.81,18.425,18.43,6388718,KR
2013-08-27,18.29,18.34,18.18,18.2,7010118,KR
2013-08-28,18.16,18.25,17.955,18.2,8790454,KR
2013-08-29,18.165,18.455,18.095,18.39,4855906,KR
2013-08-30,18.44,18.44,18.23,18.3,4939814,KR
2013-09-03,18.485,18.555,18.355,18.41,5180162,KR
2013-09-04,18.45,18.85,18.4213,18.67,10290056,KR
2013-09-05,18.65,18.675,18.5,18.675,5844104,KR
2013-09-06,18.73,18.865,18.56,18.7,7624480,KR
2013-09-09,18.735,18.885,18.72,18.845,4957990,KR
2013-09-10,19.0,19.1,18.65,18.77,11173952,KR
2013-09-11,18.795,18.91,18.635,18.835,12771210,KR
2013-09-12,19.015,19.5,18.905,19.31,13744472,KR
2013-09-13,19.42,19.61,19.41,19.515,9961054,KR
2013-09-16,19.685,19.975,19.685,19.84,9518220,KR
2013-09-17,19.895,20.3725,19.895,20.275,17534820,KR
2013-09-18,20.155,20.3,19.975,20.28,10824894,KR
2013-09-19,20.3,20.515,20.25,20.495,8729676,KR
2013-09-20,20.48,20.57,20.36,20.38,8686622,KR
2013-09-23,20.275,20.3987,20.205,20.24,6888378,KR
2013-09-24,20.26,20.5,20.155,20.425,8610500,KR
2013-09-25,20.49,20.545,20.305,20.335,7145426,KR
2013-09-26,20.47,20.71,20.39,20.48,5532008,KR
2013-09-27,20.4,20.475,20.22,20.345,5164714,KR
2013-09-30,20.185,20.32,20.1225,20.17,5986312,KR
2013-10-01,20.175,20.35,20.175,20.325,5248608,KR
2013-10-02,20.215,20.295,20.065,20.29,5955482,KR
2013-10-03,20.285,20.285,20.02,20.045,4788958,KR
2013-10-04,20.015,20.34,19.88,20.28,4190488,KR
2013-10-07,20.095,20.1675,19.9375,19.95,4913418,KR
2013-10-08,19.95,20.13,19.86,19.875,6069146,KR
2013-10-09,19.89,20.2,19.88,20.075,7040338,KR
2013-10-10,20.21,20.3749,20.2,20.345,6301304,KR
2013-10-11,20.395,20.86,20.36,20.855,6472574,KR
2013-10-14,20.745,20.825,20.605,20.81,5437048,KR
2013-10-15,20.73,20.815,20.495,20.505,8490722,KR
2013-10-16,20.51,20.97,20.51,20.935,5559886,KR
2013-10-17,20.89,21.11,20.7425,21.105,5762156,KR
2013-10-18,21.215,21.26,21.14,21.19,4629110,KR
2013-10-21,21.215,21.25,21.04,21.125,3104768,KR
2013-10-22,21.165,21.4045,21.15,21.355,6230500,KR
2013-10-23,21.32,21.6,21.31,21.46,5485506,KR
2013-10-24,21.44,21.53,21.39,21.505,4357558,KR
2013-10-25,21.46,21.72,21.455,21.71,5073850,KR
2013-10-28,21.78,21.925,21.5525,21.58,8743232,KR
2013-10-29,21.61,21.705,21.555,21.65,5738442,KR
2013-10-30,21.65,21.68,21.33,21.445,4736574,KR
2013-10-31,21.46,21.635,21.33,21.42,8361504,KR
2013-11-01,21.42,21.5493,21.29,21.35,4831898,KR
2013-11-04,21.44,21.5,21.225,21.255,4979150,KR
2013-11-05,21.19,21.385,21.09,21.325,5072128,KR
2013-11-06,21.47,21.515,21.3,21.38,5255562,KR
2013-11-07,21.405,21.425,20.775,20.825,9261462,KR
2013-11-08,20.88,20.99,20.705,20.98,9319970,KR
2013-11-11,20.98,21.065,20.68,20.765,8523966,KR
2013-11-12,20.675,20.995,20.605,20.955,6677736,KR
2013-11-13,20.82,21.065,20.774,21.065,5004578,KR
2013-11-14,21.1,21.365,21.095,21.34,5288720,KR
2013-11-15,21.33,21.355,21.18,21.3,5689022,KR
2013-11-18,21.3,21.35,20.625,20.685,10042730,KR
2013-11-19,20.685,21.02,20.68,20.925,8705316,KR
2013-11-20,20.95,20.985,20.74,20.825,6563094,KR
2013-11-21,20.845,21.03,20.76,21.0,6622344,KR
2013-11-22,21.0,21.21,20.8675,21.195,5473138,KR
2013-11-25,21.26,21.36,21.23,21.28,5761274,KR
2013-11-26,21.21,21.27,20.88,20.975,7624746,KR
2013-11-27,21.05,21.06,20.935,20.94,5447462,KR
2013-11-29,20.95,21.0,20.82,20.875,2637944,KR
2013-12-02,20.865,21.035,20.765,20.895,6154512,KR
2013-12-03,20.885,21.055,20.76,21.05,7040388,KR
2013-12-04,20.96,21.125,20.76,20.76,9635298,KR
2013-12-05,20.775,20.83,19.78,20.03,22638500,KR
2013-12-06,20.245,20.42,20.03,20.22,11440876,KR
2013-12-09,20.315,20.36,20.1,20.21,7370848,KR
2013-12-10,20.15,20.22,20.01,20.175,5670956,KR
2013-12-11,20.195,20.34,20.125,20.18,6476192,KR
2013-12-12,20.125,20.135,19.875,19.995,8419748,KR
2013-12-13,19.98,20.06,19.74,19.96,7754544,KR
2013-12-16,20.0,20.115,19.77,20.03,7552530,KR
2013-12-17,20.035,20.0495,19.81,19.915,6147616,KR
2013-12-18,19.965,20.045,19.43,20.04,9759342,KR
2013-12-19,19.97,20.225,19.65,19.835,6714556,KR
2013-12-20,19.78,19.89,19.745,19.85,11420120,KR
2013-12-23,19.9725,20.16,19.88,19.945,4837944,KR
2013-12-24,19.91,19.985,19.835,19.945,1736892,KR
2013-12-26,19.94,20.055,19.85,19.925,2219762,KR
2013-12-27,19.91,19.925,19.75,19.77,4030354,KR
2013-12-30,19.8,19.915,19.77,19.825,3917794,KR
2013-12-31,19.865,19.87,19.635,19.765,4991984,KR
2014-01-02,19.63,19.77,19.605,19.64,6389552,KR
2014-01-03,19.7,19.7,19.525,19.55,5671380,KR
2014-01-06,19.62,19.675,19.365,19.38,8044102,KR
2014-01-07,19.435,19.61,19.335,19.5,5541016,KR
2014-01-08,19.465,19.645,19.405,19.475,6182736,KR
2014-01-09,19.53,19.7325,19.485,19.68,7513648,KR
2014-01-10,19.745,19.83,19.62,19.73,5858636,KR
2014-01-13,19.695,19.755,19.27,19.305,7687160,KR
2014-01-14,19.305,19.535,19.29,19.5,6044786,KR
2014-01-15,19.55,19.8125,19.45,19.63,7381686,KR
2014-01-16,19.03,19.63,18.58,18.675,15277834,KR
2014-01-17,18.73,18.75,18.28,18.395,13749594,KR
2014-01-21,18.53,18.535,18.21,18.295,9648672,KR
2014-01-22,18.315,18.385,18.205,18.215,6228740,KR
2014-01-23,18.15,18.255,18.01,18.2,9929076,KR
2014-01-24,18.11,18.215,18.025,18.04,8900402,KR
2014-01-27,18.005,18.09,17.86,17.89,9771780,KR
2014-01-28,17.87,18.43,17.855,18.325,12439082,KR
2014-01-29,18.24,18.385,18.035,18.265,15390058,KR
2014-01-30,18.365,18.39,18.185,18.21,6794288,KR
2014-01-31,18.025,18.125,17.9,18.05,11647092,KR
2014-02-03,18.05,18.06,17.62,17.69,10704414,KR
2014-02-04,17.665,17.7985,17.615,17.735,7052628,KR
2014-02-05,17.635,17.805,17.565,17.725,6950502,KR
2014-02-06,17.78,18.405,17.765,18.38,10456750,KR
2014-02-07,18.415,18.435,18.08,18.14,8069958,KR
2014-02-10,18.115,18.205,18.055,18.095,5670820,KR
2014-02-11,18.045,18.545,17.99,18.545,10470946,KR
2014-02-12,18.48,18.585,18.4,18.465,5237884,KR
2014-02-13,18.28,18.585,18.185,18.545,4809502,KR
2014-02-14,18.525,18.795,18.505,18.69,5330960,KR
2014-02-18,18.815,18.82,18.62,18.8,5716502,KR
2014-02-19,18.775,19.445,18.705,19.385,11245290,KR
2014-02-20,19.385,19.785,19.365,19.64,11835034,KR
2014-02-21,19.615,19.8175,19.47,19.8,9633874,KR
2014-02-24,19.81,20.055,19.8,19.89,8086806,KR
2014-02-25,19.86,19.98,19.7325,19.825,6977822,KR
2014-02-26,19.905,20.15,19.825,20.015,8942380,KR
2014-02-27,20.015,20.175,19.98,20.07,3955144,KR
2014-02-28,20.095,20.98,20.07,20.97,16042818,KR
2014-03-03,20.84,21.16,20.6,20.995,14586994,KR
2014-03-04,21.125,21.49,21.035,21.195,14354108,KR
2014-03-05,21.22,21.865,21.14,21.84,20712324,KR
2014-03-06,22.41,22.625,21.55,21.685,25930422,KR
2014-03-07,21.745,22.185,21.69,21.89,17548312,KR
2014-03-10,21.85,21.905,21.8,21.875,11286172,KR
2014-03-11,21.95,22.0475,21.595,21.67,12498446,KR
2014-03-12,21.705,21.9375,21.625,21.935,8528224,KR
2014-03-13,21.945,22.225,21.7175,21.745,12758780,KR
2014-03-14,21.73,22.035,21.73,21.955,6568214,KR
2014-03-17,22.02,22.08,21.81,22.01,5924472,KR
2014-03-18,22.04,22.095,21.98,22.0,5301876,KR
2014-03-19,22.025,22.13,21.705,21.845,5726888,KR
2014-03-20,21.82,22.0575,21.8055,21.995,3916994,KR
2014-03-21,22.05,22.28,21.865,21.985,11104154,KR
2014-03-24,22.085,22.1675,21.7538,21.805,5483368,KR
2014-03-25,21.88,21.9962,21.66,21.755,5130808,KR
2014-03-26,21.88,21.995,21.635,21.635,5963386,KR
2014-03-27,21.64,21.85,21.51,21.815,7158110,KR
2014-03-28,21.83,22.055,21.715,21.975,8429020,KR
2014-03-31,22.065,22.095,21.75,21.825,6973532,KR
2014-04-01,21.865,22.02,21.665,21.81,8196384,KR
2014-04-02,21.87,22.6425,21.84,22.63,14690304,KR
2014-04-03,22.665,22.735,22.385,22.48,8943114,KR
2014-04-04,22.44,22.685,22.3225,22.34,9958378,KR
2014-04-07,22.34,22.5,22.055,22.07,8312364,KR
2014-04-08,22.105,22.295,22.07,22.155,8786154,KR
2014-04-09,22.27,22.48,22.195,22.36,8130000,KR
2014-04-10,22.34,22.47,21.935,21.935,8109290,KR
2014-04-11,21.85,22.08,21.845,22.0,8886200,KR
2014-04-14,22.085,22.3,22.045,22.29,6138812,KR
2014-04-15,22.265,22.33,21.895,22.01,7123788,KR
2014-04-16,22.135,22.21,21.98,22.16,7530072,KR
2014-04-17,22.07,22.2,22.035,22.14,6429942,KR
2014-04-21,22.125,22.41,22.12,22.355,4793100,KR
2014-04-22,22.35,22.7875,22.255,22.6,7749614,KR
2014-04-23,22.565,22.835,22.53,22.725,6598956,KR
2014-04-24,22.715,22.825,22.4275,22.675,6512958,KR
2014-04-25,22.605,22.67,22.3603,22.575,6062946,KR
2014-04-28,22.635,22.875,22.605,22.77,6537828,KR
2014-04-29,22.835,22.945,22.765,22.775,5772888,KR
2014-04-30,22.745,23.02,22.6675,23.02,6411862,KR
2014-05-01,23.055,23.165,22.94,23.085,6882424,KR
2014-05-02,23.07,23.375,22.985,23.255,10983462,KR
2014-05-05,23.18,23.32,23.095,23.225,6020140,KR
2014-05-06,23.17,23.265,23.0625,23.195,7528538,KR
2014-05-07,22.995,23.22,22.655,23.175,10081742,KR
2014-05-08,23.14,23.4,23.0,23.025,9131328,KR
2014-05-09,23.05,23.245,23.05,23.18,5799166,KR
2014-05-12,23.275,23.395,23.215,23.345,6584914,KR
2014-05-13,23.25,23.38,23.15,23.295,5601944,KR
2014-05-14,23.22,23.465,23.21,23.335,5476022,KR
2014-05-15,23.235,23.305,22.985,23.145,7025904,KR
2014-05-16,23.18,23.56,23.18,23.495,10518026,KR
2014-05-19,23.455,23.545,23.33,23.405,5369130,KR
2014-05-20,23.365,23.47,23.22,23.27,5552744,KR
2014-05-21,23.345,23.535,23.315,23.495,6455918,KR
2014-05-22,23.925,23.95,23.14,23.155,8004640,KR
2014-05-23,23.21,23.435,23.1325,23.425,3697084,KR
2014-05-27,23.47,23.505,23.375,23.5,3105884,KR
2014-05-28,23.48,23.5925,23.345,23.345,3661082,KR
2014-05-29,23.44,23.515,23.25,23.35,8303884,KR
2014-05-30,23.34,23.885,23.34,23.87,5766334,KR
2014-06-02,23.9,23.95,23.62,23.755,4962582,KR
2014-06-03,23.805,23.965,23.68,23.925,6210730,KR
2014-06-04,23.88,24.0925,23.82,24.02,2981550,KR
2014-06-05,23.995,24.175,23.905,24.09,4632502,KR
2014-06-06,24.11,24.215,24.03,24.065,5189720,KR
2014-06-09,24.065,24.28,24.06,24.23,4087604,KR
2014-06-10,24.205,24.215,23.785,23.955,5700994,KR
2014-06-11,24.025,24.1325,23.7425,24.005,6902656,KR
2014-06-12,23.92,23.925,23.53,23.62,6153784,KR
2014-06-13,23.665,23.74,23.525,23.575,3254156,KR
2014-06-16,23.565,23.69,23.485,23.54,5233924,KR
2014-06-17,23.575,23.72,23.42,23.445,6349220,KR
2014-06-18,23.435,23.64,23.385,23.635,6998506,KR
2014-06-19,24.975,25.1,24.655,24.83,15678716,KR
2014-06-20,24.955,25.1,24.8025,24.92,15288918,KR
2014-06-23,24.8,24.88,24.66,24.7,5081016,KR
2014-06-24,24.645,24.7475,24.545,24.585,5367972,KR
2014-06-25,24.61,24.71,24.51,24.61,6478528,KR
2014-06-26,24.625,24.88,24.51,24.695,6871530,KR
2014-06-27,24.74,24.975,24.605,24.96,8548844,KR
2014-06-30,24.855,24.945,24.67,24.715,6692812,KR
2014-07-01,24.6,24.9,24.555,24.765,5481618,KR
2014-07-02,24.715,24.84,24.58,24.715,5129352,KR
2014-07-03,24.785,24.995,24.73,24.83,4028894,KR
2014-07-07,24.75,24.84,24.61,24.735,3860392,KR
2014-07-08,24.69,24.75,24.405,24.485,6829286,KR
2014-07-09,24.63,24.715,24.47,24.645,6516266,KR
2014-07-10,24.455,24.605,24.405,24.485,4860482,KR
2014-07-11,24.495,24.575,24.39,24.41,5544220,KR
2014-07-14,24.485,24.65,24.445,24.63,5351700,KR
2014-07-15,24.81,24.835,24.53,24.665,6200860,KR
2014-07-16,24.565,24.68,24.515,24.675,4298402,KR
2014-07-17,24.635,24.84,24.59,24.8,4050848,KR
2014-07-18,24.635,24.84,24.59,24.8,4050848,KR
2014-07-21,24.74,24.8725,24.71,24.74,3227544,KR
2014-07-22,24.81,25.145,24.78,25.085,7864498,KR
2014-07-23,25.12,25.155,24.8905,25.085,4474980,KR
2014-07-24,25.16,25.745,25.12,25.5,5618678,KR
2014-07-25,25.45,25.54,25.31,25.355,3837804,KR
2014-07-28,25.375,25.47,25.06,25.065,4480740,KR
2014-07-29,25.22,25.265,25.08,25.13,5532150,KR
2014-07-30,25.18,25.225,24.85,24.865,7465874,KR
2014-07-31,24.77,24.77,24.48,24.49,4938382,KR
2014-08-01,24.5,24.705,24.44,24.625,4099768,KR
2014-08-04,24.66,24.715,24.4975,24.68,3212408,KR
2014-08-05,24.525,24.77,24.295,24.355,4302486,KR
2014-08-06,24.345,24.72,24.29,24.61,4966566,KR
2014-08-07,24.765,24.765,24.415,24.485,2764420,KR
2014-08-08,24.485,24.735,24.425,24.705,2452328,KR
2014-08-11,24.795,25.22,24.7925,25.125,4341130,KR
2014-08-12,25.085,25.175,25.0,25.055,4223948,KR
2014-08-13,25.015,25.08,24.855,24.87,5230612,KR
2014-08-14,24.92,25.285,24.83,25.275,3582040,KR
2014-08-15,25.275,25.37,24.965,25.085,5743138,KR
2014-08-18,25.17,25.24,25.03,25.095,5591088,KR
2014-08-19,25.11,25.285,24.99,25.2,6518654,KR
2014-08-20,25.215,25.29,25.01,25.265,3893036,KR
2014-08-21,25.265,25.355,25.21,25.225,3559326,KR
2014-08-22,25.225,25.335,25.1,25.15,3925526,KR
2014-08-25,25.28,25.325,25.01,25.065,3945332,KR
2014-08-26,25.145,25.315,25.065,25.24,4456860,KR
2014-08-27,25.215,25.435,25.129,25.43,3839670,KR
2014-08-28,25.375,25.54,25.3465,25.5,3881470,KR
2014-08-29,25.555,25.555,25.4,25.49,4366940,KR
2014-09-02,25.515,25.8,25.485,25.665,4784300,KR
2014-09-03,25.81,25.86,25.725,25.8,4223396,KR
2014-09-04,25.795,26.12,25.78,25.925,4174796,KR
2014-09-05,25.915,26.215,25.88,26.205,4308960,KR
2014-09-08,26.165,26.36,25.9675,26.085,5032862,KR
2014-09-09,26.285,26.295,25.84,25.87,4821660,KR
2014-09-10,25.875,26.015,25.695,25.935,6694102,KR
2014-09-11,26.295,26.35,25.59,26.085,13102384,KR
2014-09-12,26.085,26.09,25.725,25.915,11857938,KR
2014-09-15,25.92,25.93,25.71,25.775,6002892,KR
2014-09-16,25.725,26.225,25.71,26.11,6832580,KR
2014-09-17,26.09,26.275,26.0401,26.15,4749920,KR
2014-09-18,26.195,26.275,26.085,26.245,4559714,KR
2014-09-19,26.355,26.385,26.04,26.075,10609178,KR
2014-09-22,26.085,26.124,25.97,26.015,4750954,KR
2014-09-23,25.96,26.13,25.915,26.015,5293002,KR
2014-09-24,26.09,26.48,26.025,26.39,5837180,KR
2014-09-25,26.275,26.345,25.84,25.845,6037394,KR
2014-09-26,25.875,25.98,25.726,25.865,3434958,KR
2014-09-29,25.75,26.025,25.725,25.985,3314938,KR
2014-09-30,26.165,26.25,25.905,26.0,6503076,KR
2014-10-01,25.96,25.98,25.77,25.8,5078542,KR
2014-10-02,25.88,25.94,25.635,25.75,3775178,KR
2014-10-03,25.915,26.475,25.895,26.44,7327998,KR
2014-10-06,26.63,26.815,26.445,26.51,7057658,KR
2014-10-07,26.47,26.5425,26.3,26.475,8174140,KR
2014-10-08,26.555,27.065,26.44,27.035,9137018,KR
2014-10-09,27.0,27.125,26.555,26.63,9905962,KR
2014-10-10,26.75,27.19,26.73,26.96,10202734,KR
2014-10-13,26.975,27.04,26.42,26.455,11952932,KR
2014-10-14,26.585,26.74,26.53,26.7,8453308,KR
2014-10-15,26.32,26.425,25.42,26.17,15423908,KR
2014-10-16,25.65,25.945,25.52,25.61,12207490,KR
2014-10-17,25.78,25.895,25.505,25.825,10514052,KR
2014-10-20,25.795,26.4618,25.768,26.425,5854884,KR
2014-10-21,26.57,26.94,26.46,26.845,5088504,KR
2014-10-22,26.96,27.415,26.96,27.045,6784718,KR
2014-10-23,27.165,27.425,27.1,27.145,4595182,KR
2014-10-24,27.17,27.215,26.9705,27.095,4990872,KR
2014-10-27,27.11,27.365,27.085,27.285,4527530,KR
2014-10-28,27.345,27.345,27.1832,27.315,6588904,KR
2014-10-29,27.335,27.5,27.085,27.275,5229410,KR
2014-10-30,29.045,29.245,28.635,29.19,4838480,KR
2014-10-31,27.81,28.055,27.76,27.855,6813110,KR
2014-11-03,27.865,28.265,27.85,28.22,5586206,KR
2014-11-04,28.25,28.56,28.224,28.54,7229174,KR
2014-11-05,28.895,29.075,28.6,28.755,5906192,KR
2014-11-06,28.885,29.04,28.6901,28.88,4925770,KR
2014-11-07,28.8,29.035,28.73,28.9,4718972,KR
2014-11-10,28.92,29.285,28.875,29.28,3016980,KR
2014-11-11,29.37,29.41,29.02,29.14,4831636,KR
2014-11-12,29.045,29.245,28.635,29.19,4838480,KR
2014-11-13,29.25,29.325,29.005,29.195,4219774,KR
2014-11-14,29.2,29.205,28.81,28.855,4927786,KR
2014-11-17,28.865,29.19,28.85,29.145,4945014,KR
2014-11-18,29.145,29.35,29.05,29.26,8561520,KR
2014-11-19,29.375,29.375,29.18,29.245,4479026,KR
2014-11-20,29.16,29.4134,29.025,29.11,4682182,KR
2014-11-21,29.395,29.49,29.135,29.185,4861052,KR
2014-11-24,29.275,29.3925,29.22,29.255,5371146,KR
2014-11-25,29.29,29.69,29.115,29.41,10915864,KR
2014-11-26,29.405,29.635,29.29,29.61,4667998,KR
2014-11-28,29.805,30.19,29.78,29.92,4108182,KR
2014-12-01,29.905,30.16,29.835,29.91,7546876,KR
2014-12-02,29.98,30.095,29.6175,29.745,7051322,KR
2014-12-03,29.825,29.86,29.27,29.33,9098448,KR
2014-12-04,30.27,30.58,29.8051,30.38,12558060,KR
2014-12-05,30.49,30.665,30.365,30.49,6459520,KR
2014-12-08,30.5,30.99,30.39,30.68,5167182,KR
2014-12-09,30.5,30.75,30.24,30.745,5335034,KR
2014-12-10,31.195,31.195,30.66,30.68,10064896,KR
2014-12-11,30.7,31.095,30.7,30.945,5058990,KR
2014-12-12,30.695,31.17,30.6,30.775,9240262,KR
2014-12-15,30.825,31.175,30.675,30.765,8697454,KR
2014-12-16,30.75,31.325,30.735,30.75,7468620,KR
2014-12-17,30.88,31.285,30.69,31.23,7001614,KR
2014-12-18,31.545,31.825,31.4,31.82,6272422,KR
2014-12-19,31.98,32.065,31.7,31.775,10496856,KR
2014-12-22,31.845,32.3325,31.845,32.11,6966108,KR
2014-12-23,32.25,32.31,31.875,32.14,4472444,KR
2014-12-24,32.215,32.29,32.025,32.025,1957462,KR
2014-12-26,32.145,32.285,32.12,32.145,1913996,KR
2014-12-29,32.13,32.32,32.0,32.195,3484380,KR
2014-12-30,32.18,32.415,32.175,32.255,3739996,KR
2014-12-31,32.255,32.4898,32.065,32.105,4863186,KR
2015-01-02,32.055,32.35,31.615,31.765,7742688,KR
2015-01-05,31.715,31.81,31.435,31.54,6878230,KR
2015-01-06,31.64,31.71,31.19,31.54,10672408,KR
2015-01-07,31.78,32.52,31.6,32.495,10413882,KR
2015-01-08,32.675,33.12,32.63,33.1,11418442,KR
2015-01-09,33.09,33.125,32.7995,32.92,7147450,KR
2015-01-12,32.945,33.17,32.65,33.0,11413224,KR
2015-01-13,33.145,33.345,32.73,33.0,6597672,KR
2015-01-14,32.835,32.975,32.685,32.875,7137160,KR
2015-01-15,33.08,33.4475,32.905,33.305,9382290,KR
2015-01-16,33.27,33.49,33.195,33.37,10238934,KR
2015-01-20,33.615,33.67,33.11,33.2,12832294,KR
2015-01-21,33.215,33.51,33.13,33.5,6253334,KR
2015-01-22,33.565,33.855,33.375,33.85,6079956,KR
2015-01-23,33.885,34.255,33.88,33.98,3901134,KR
2015-01-26,33.97,34.475,33.9551,34.46,6893848,KR
2015-01-27,34.21,34.7825,34.1775,34.67,6889590,KR
2015-01-28,34.88,35.03,34.325,34.44,10249360,KR
2015-01-29,34.37,34.675,34.2099,34.67,7717702,KR
2015-01-30,34.44,34.76,34.435,34.525,14230766,KR
2015-02-02,34.505,34.87,34.165,34.84,9197416,KR
2015-02-03,34.98,35.3725,34.855,35.25,10796414,KR
2015-02-04,35.275,35.805,35.21,35.675,11593330,KR
2015-02-05,35.775,35.825,35.675,35.775,6892478,KR
2015-02-06,35.825,35.955,35.645,35.855,7505200,KR
2015-02-09,35.775,35.86,35.25,35.425,10435110,KR
2015-02-10,35.63,35.865,35.42,35.845,6534834,KR
2015-02-11,35.82,35.9,35.64,35.855,6532324,KR
2015-02-12,35.99,36.235,35.865,36.225,5597426,KR
2015-02-13,36.225,36.45,36.155,36.43,5152186,KR
2015-02-17,36.28,36.72,36.18,36.625,6978870,KR
2015-02-18,36.545,36.8,36.515,36.715,4536208,KR
2015-02-19,36.655,36.655,36.14,36.22,7801850,KR
2015-02-20,36.29,36.46,36.19,36.395,6520494,KR
2015-02-23,36.415,36.61,36.3975,36.57,6536914,KR
2015-02-24,36.59,36.63,36.335,36.46,6431146,KR
2015-02-25,36.395,36.705,36.04,36.175,12902256,KR
2015-02-26,36.15,36.19,35.9725,36.045,8486892,KR
2015-02-27,35.995,36.055,35.445,35.575,13247888,KR
2015-03-02,35.51,35.75,35.35,35.47,12160008,KR
2015-03-03,35.275,35.36,34.805,34.99,13231666,KR
2015-03-04,34.74,34.842,34.54,34.825,11984274,KR
2015-03-05,36.75,37.485,36.3,37.155,28449032,KR
2015-03-06,36.925,37.34,36.9,37.175,14316678,KR
2015-03-09,37.25,37.68,37.205,37.535,9583444,KR
2015-03-10,37.42,37.45,36.985,37.0,8069044,KR
2015-03-11,37.235,37.385,37.02,37.355,8476548,KR
2015-03-12,37.49,38.215,37.49,38.145,12088110,KR
2015-03-13,38.15,38.38,37.92,38.175,7247076,KR
2015-03-16,38.375,38.81,38.37,38.525,9181406,KR
2015-03-17,38.36,38.41,37.95,38.0,7926974,KR
2015-03-18,38.01,38.065,37.405,37.9,10171824,KR
2015-03-19,38.115,38.24,37.87,38.2,6902948,KR
2015-03-20,38.22,38.53,38.175,38.415,10268834,KR
2015-03-23,38.325,38.87,38.325,38.47,5294964,KR
2015-03-24,38.5,38.7475,38.375,38.585,6394594,KR
2015-03-25,38.775,38.775,37.925,37.96,7538514,KR
2015-03-26,37.75,38.37,37.625,38.045,6642638,KR
2015-03-27,38.02,38.39,38.005,38.165,4995334,KR
2015-03-30,38.31,38.73,38.125,38.62,4762224,KR
2015-03-31,38.51,38.7375,38.325,38.33,4677368,KR
2015-04-01,38.365,38.44,37.75,38.385,7851634,KR
2015-04-02,38.28,38.735,38.28,38.565,4526814,KR
2015-04-06,38.355,38.78,38.225,38.485,5562880,KR
2015-04-07,38.565,38.625,38.175,38.18,4660364,KR
2015-04-08,38.245,38.465,37.99,38.45,4771424,KR
2015-04-09,38.46,38.67,38.345,38.405,4529462,KR
2015-04-10,38.315,38.635,38.205,38.535,3832686,KR
2015-04-13,38.485,38.73,38.15,38.165,5316614,KR
2015-04-14,38.265,38.365,37.54,37.61,7363224,KR
2015-04-15,37.655,37.745,36.94,36.955,10180068,KR
2015-04-16,36.85,37.015,36.36,36.685,10875498,KR
2015-04-17,36.5,36.525,35.7925,35.92,11050084,KR
2015-04-20,36.17,36.245,35.6166,35.64,11356396,KR
2015-04-21,35.705,36.1,35.675,35.915,9569226,KR
2015-04-22,35.965,36.025,34.8,35.195,14505416,KR
2015-04-23,35.17,35.61,35.17,35.465,9221882,KR
2015-04-24,35.695,35.945,35.665,35.85,7126486,KR
2015-04-27,35.93,36.1,35.195,35.275,8193064,KR
2015-04-28,35.145,35.365,34.695,34.71,11792250,KR
2015-04-29,34.615,34.675,34.08,34.395,14043450,KR
2015-04-30,34.36,34.835,34.235,34.455,13400398,KR
2015-05-01,34.525,35.2625,34.525,35.065,10484012,KR
2015-05-04,35.035,35.2897,34.9,35.005,5368820,KR
2015-05-05,34.78,34.815,34.0475,34.105,8429026,KR
2015-05-06,34.42,34.94,34.245,34.9,11624998,KR
2015-05-07,34.725,35.33,34.465,35.325,11485914,KR
2015-05-08,35.515,36.175,35.5,35.895,12133628,KR
2015-05-11,35.95,36.365,35.855,35.92,9476986,KR
2015-05-12,35.82,35.975,35.6,35.67,7228308,KR
2015-05-13,35.725,35.8695,35.5423,35.615,7077590,KR
2015-05-14,35.855,36.26,35.51,36.22,8311424,KR
2015-05-15,36.285,36.555,36.23,36.55,7296860,KR
2015-05-18,36.415,36.715,36.365,36.545,6388074,KR
2015-05-19,36.63,36.87,36.395,36.735,5981538,KR
2015-05-20,36.535,36.9775,36.4004,36.88,6719652,KR
2015-05-21,36.85,37.185,36.67,37.025,6274166,KR
2015-05-22,37.075,37.265,36.875,37.21,7811118,KR
2015-05-26,37.165,37.27,36.985,37.115,5628026,KR
2015-05-27,37.01,37.31,36.9,37.095,6850216,KR
2015-05-28,36.995,37.095,36.915,36.97,8966694,KR
2015-05-29,37.05,37.05,36.4,36.4,6133436,KR
2015-06-01,36.595,36.61,36.32,36.495,5930504,KR
2015-06-02,36.345,36.479,36.03,36.15,4638266,KR
2015-06-03,36.185,36.36,35.896,36.295,4986930,KR
2015-06-04,36.21,36.345,35.895,36.1,4920214,KR
2015-06-05,36.025,36.04,35.47,35.505,6111510,KR
2015-06-08,35.595,35.635,35.325,35.345,4816508,KR
2015-06-09,35.285,35.61,35.12,35.35,5260054,KR
2015-06-10,35.37,35.6925,35.355,35.645,5462632,KR
2015-06-11,35.87,36.2045,35.7,35.89,4869912,KR
2015-06-12,35.725,35.9775,35.55,35.825,3816862,KR
2015-06-15,35.545,36.075,35.395,35.87,6076152,KR
2015-06-16,35.835,36.265,35.72,36.175,6143830,KR
2015-06-17,36.3,36.535,36.205,36.455,10726996,KR
2015-06-18,37.385,37.515,36.485,36.77,17428998,KR
2015-06-19,36.75,37.235,36.68,36.975,8856204,KR
2015-06-22,37.145,37.3,36.9575,37.145,5238066,KR
2015-06-23,37.16,37.175,36.64,36.725,7117500,KR
2015-06-24,36.77,36.8,36.44,36.47,6861434,KR
2015-06-25,36.495,37.16,36.23,36.475,10388932,KR
2015-06-26,36.595,36.985,36.47,36.555,17716328,KR
2015-06-29,36.485,36.78,36.2305,36.335,6720310,KR
2015-06-30,36.515,36.655,36.245,36.255,7073574,KR
2015-07-01,36.545,36.735,36.32,36.615,6849508,KR
2015-07-02,36.715,36.85,36.43,36.555,3868292,KR
2015-07-06,36.395,36.905,36.38,36.785,5766596,KR
2015-07-07,36.95,37.8,36.75,37.695,9252052,KR
2015-07-08,37.535,37.805,37.275,37.575,7201336,KR
2015-07-09,37.975,38.125,37.755,37.785,7666402,KR
2015-07-10,38.0,38.41,37.98,38.17,4920230,KR
2015-07-13,38.48,38.645,38.2287,38.475,5120184,KR
2015-07-14,38.41,38.5,38.12,38.2,4073476,KR
2015-07-15,38.08,38.62,38.08,38.33,5212114,KR
2015-07-16,38.35,38.69,38.32,38.59,4231765,KR
2015-07-17,38.59,38.77,38.5,38.72,4424553,KR
2015-07-20,38.84,39.3441,38.72,39.17,5143538,KR
2015-07-21,39.21,39.32,38.75,38.96,5365372,KR
2015-07-22,38.95,39.3,38.76,39.01,4139547,KR
2015-07-23,39.13,39.28,38.62,38.67,4612138,KR
2015-07-24,38.65,38.92,38.33,38.36,4367574,KR
2015-07-27,38.17,38.41,37.39,38.2,5173859,KR
2015-07-28,38.51,38.865,38.28,38.72,4573132,KR
2015-07-29,38.78,39.0,38.65,38.8,4499028,KR
2015-07-30,38.55,39.07,38.19,39.0,4466637,KR
2015-07-31,39.11,39.26,38.85,39.24,5008264,KR
2015-08-03,39.23,39.4,39.02,39.4,4273815,KR
2015-08-04,39.25,39.27,38.25,38.56,8692184,KR
2015-08-05,38.8,39.17,38.51,39.08,7534767,KR
2015-08-06,39.11,39.15,38.38,38.72,6629956,KR
2015-08-07,38.62,38.66,37.51,37.82,9152077,KR
2015-08-10,38.08,38.24,37.39,37.54,8510937,KR
2015-08-11,37.39,37.84,37.21,37.39,6218296,KR
2015-08-12,37.12,39.43,37.09,37.8,9909049,KR
2015-08-13,37.84,38.22,37.6821,38.21,6596762,KR
2015-08-14,38.02,38.36,37.97,38.35,4164247,KR
2015-08-17,38.19,38.67,38.03,38.65,4261793,KR
2015-08-18,38.53,38.73,38.44,38.6,4157145,KR
2015-08-19,38.43,38.45,37.15,37.36,8805701,KR
2015-08-20,37.17,37.73,36.64,36.68,8090634,KR
2015-08-21,35.93,36.28,34.91,34.93,12100049,KR
2015-08-24,30.0,34.84,27.32,33.77,14379912,KR
2015-08-25,35.19,35.19,33.66,33.66,8657851,KR
2015-08-26,34.39,35.15,33.78,35.08,10216403,KR
2015-08-27,35.63,36.0,34.83,35.53,9008660,KR
2015-08-28,35.5,35.55,34.7,34.94,7224624,KR
2015-08-31,34.87,35.04,34.33,34.5,7900573,KR
2015-09-01,33.98,34.08,33.63,33.85,8431139,KR
2015-09-02,34.3,34.95,34.2033,34.65,7550608,KR
2015-09-03,34.75,35.0425,34.41,34.57,5743035,KR
2015-09-04,34.3,34.36,33.91,34.07,5895057,KR
2015-09-08,34.66,35.07,34.47,35.05,8393359,KR
2015-09-09,35.35,35.37,34.4,34.4,7978361,KR
2015-09-10,34.43,35.61,34.31,35.4,13536216,KR
2015-09-11,37.41,37.75,36.09,37.29,18439330,KR
2015-09-14,37.27,37.72,31.31,37.42,8572052,KR
2015-09-15,37.43,37.49,36.74,37.16,8286228,KR
2015-09-16,37.4,37.4,36.95,37.18,5448877,KR
2015-09-17,37.25,37.95,37.055,37.5,5021797,KR
2015-09-18,37.26,37.61,36.6,36.73,10157267,KR
2015-09-21,37.06,37.13,36.37,36.66,6190150,KR
2015-09-22,36.37,36.46,35.85,36.41,6105240,KR
2015-09-23,36.47,36.515,35.95,36.38,5020496,KR
2015-09-24,36.04,36.31,35.6901,35.96,6556830,KR
2015-09-25,36.22,36.74,35.87,36.11,4302067,KR
2015-09-28,35.88,35.99,35.56,35.75,6347794,KR
2015-09-29,35.75,36.17,35.29,35.61,6487802,KR
2015-09-30,35.98,36.25,35.64,36.07,7100919,KR
2015-10-01,36.12,36.795,35.691,36.68,7629246,KR
2015-10-02,36.35,37.16,35.78,37.14,5472877,KR
2015-10-05,37.22,38.1,37.0,38.07,6246502,KR
2015-10-06,38.03,38.09,37.04,37.13,5122488,KR
2015-10-07,37.35,37.8,37.12,37.51,3588211,KR
2015-10-08,37.49,38.06,37.34,38.0,7381310,KR
2015-10-09,38.04,38.3499,37.74,38.03,5881658,KR
2015-10-12,38.02,38.4,37.79,38.2,5285862,KR
2015-10-13,38.16,38.38,37.34,37.44,6424952,KR
2015-10-14,37.48,37.58,35.855,36.33,14507357,KR
2015-10-15,36.64,37.08,36.295,37.07,14991440,KR
2015-10-16,37.17,37.54,36.8899,37.51,6135547,KR
2015-10-19,37.5,38.05,37.35,37.83,5977774,KR
2015-10-20,37.93,37.99,37.58,37.72,9169477,KR
2015-10-21,37.85,38.1,37.7,38.08,7268721,KR
2015-10-22,38.26,38.51,38.09,38.29,13418894,KR
2015-10-23,38.5,38.51,37.68,37.82,9870258,KR
2015-10-26,37.9,37.98,37.485,37.55,5738797,KR
2015-10-27,37.24,37.34,36.2,36.99,8212790,KR
2015-10-28,37.17,37.77,36.81,37.7,10635824,KR
2015-10-29,37.7,37.81,37.53,37.65,5909971,KR
2015-10-30,37.55,37.94,37.37,37.8,6503331,KR
2015-11-02,37.8,38.21,37.55,38.2,6024098,KR
2015-11-03,37.96,38.15,37.67,37.76,4939331,KR
2015-11-04,37.93,37.9899,36.88,37.01,6064509,KR
2015-11-05,37.19,37.2,36.69,37.07,7525241,KR
2015-11-06,37.05,37.58,36.87,37.57,9655027,KR
2015-11-09,37.35,37.5,36.93,37.2,6826773,KR
2015-11-10,37.15,37.4098,37.03,37.27,4597666,KR
2015-11-11,37.43,37.5,36.82,37.03,7538514,KR
2015-11-12,36.99,37.24,36.5,36.51,23727015,KR
2015-11-13,36.45,36.67,36.0,36.05,10345187,KR
2015-11-16,36.05,36.595,36.0201,36.54,15024097,KR
2015-11-17,36.68,37.125,36.42,37.02,7165211,KR
2015-11-18,37.02,37.57,36.95,37.54,7738354,KR
2015-11-19,37.55,37.75,37.07,37.32,4862416,KR
2015-11-20,37.45,37.71,37.15,37.31,6591035,KR
2015-11-23,37.29,37.38,37.025,37.25,4246878,KR
2015-11-24,37.02,37.32,37.02,37.12,8125719,KR
2015-11-25,37.12,37.4,37.11,37.17,5036471,KR
2015-11-27,37.37,38.17,37.24,38.01,4311990,KR
2015-11-30,38.05,38.25,37.51,37.66,10115105,KR
2015-12-01,38.01,38.35,37.855,38.2,10858175,KR
2015-12-02,38.24,38.34,37.9,38.11,10442411,KR
2015-12-03,38.72,40.33,38.3595,39.91,15217482,KR
2015-12-04,39.9,40.58,39.68,40.55,9626997,KR
2015-12-07,40.88,41.68,40.84,41.43,11458171,KR
2015-12-08,41.28,41.6,40.8,41.41,10734548,KR
2015-12-09,41.11,41.65,40.71,41.25,7321584,KR
2015-12-10,41.36,41.6,41.06,41.13,12588687,KR
2015-12-11,40.72,41.445,40.72,41.08,15767889,KR
2015-12-14,41.23,41.87,41.11,41.86,7609145,KR
2015-12-15,42.09,42.5768,41.92,42.31,10444132,KR
2015-12-16,42.48,42.56,41.85,42.43,9160621,KR
2015-12-17,42.37,42.38,41.93,41.94,5612231,KR
2015-12-18,41.56,41.73,40.64,40.64,12849235,KR
2015-12-21,41.06,41.24,40.64,41.21,7827734,KR
2015-12-22,41.48,42.14,41.41,42.1,5900796,KR
2015-12-23,42.28,42.459,42.03,42.31,4511628,KR
2015-12-24,42.31,42.67,42.27,42.46,1718663,KR
2015-12-28,42.3,42.6,42.15,42.45,3138854,KR
2015-12-29,42.59,42.67,42.33,42.64,4015111,KR
2015-12-30,42.69,42.75,42.255,42.31,3418080,KR
2015-12-31,42.09,42.14,41.67,41.83,4331937,KR
2016-01-04,41.16,41.27,40.67,41.16,9929626,KR
2016-01-05,41.29,42.11,41.26,42.09,7329300,KR
2016-01-06,41.76,42.42,41.75,42.05,9802706,KR
2016-01-07,41.33,41.52,40.88,41.07,9434006,KR
2016-01-08,41.26,41.35,40.65,40.8,8231126,KR
2016-01-11,41.08,41.44,40.86,41.28,6406453,KR
2016-01-12,41.53,41.69,40.67,41.24,7319644,KR
2016-01-13,41.21,41.34,39.14,39.2,13203956,KR
2016-01-14,39.58,39.62,38.24,39.03,10458360,KR
2016-01-15,38.17,38.81,38.06,38.49,9029168,KR
2016-01-19,38.65,38.83,37.79,38.19,6815626,KR
2016-01-20,37.68,38.08,36.44,37.85,11294528,KR
2016-01-21,37.87,37.87,36.92,37.15,9592668,KR
2016-01-22,37.55,37.885,36.83,37.12,13226182,KR
2016-01-25,37.26,37.355,36.58,36.67,10866603,KR
2016-01-26,36.66,36.97,36.5,36.78,7348418,KR
2016-01-27,36.89,37.89,36.81,37.46,10231435,KR
2016-01-28,37.54,37.98,37.27,37.82,8503151,KR
2016-01-29,38.0,38.84,37.89,38.81,8222863,KR
2016-02-01,38.74,40.26,38.61,40.11,10922338,KR
2016-02-02,39.75,40.23,39.52,40.15,8112017,KR
2016-02-03,40.29,40.47,39.56,40.18,8518820,KR
2016-02-04,39.72,39.89,38.85,38.96,7303268,KR
2016-02-05,39.0,39.14,37.47,37.63,9774076,KR
2016-02-08,37.08,37.15,35.42,36.82,15707039,KR
2016-02-09,36.26,37.1,36.26,36.73,11550725,KR
2016-02-10,36.74,37.76,36.66,36.85,9110733,KR
2016-02-11,36.42,36.99,35.78,36.43,9589766,KR
2016-02-12,37.14,38.34,36.91,38.33,7527316,KR
2016-02-16,38.64,39.02,38.13,38.49,6807088,KR
2016-02-17,38.5,39.55,38.4,39.42,7748090,KR
2016-02-18,39.0,39.25,37.7,38.06,11531186,KR
2016-02-19,37.79,38.12,37.42,37.82,6938040,KR
2016-02-22,38.1,38.43,37.85,38.27,5549607,KR
2016-02-23,38.12,38.97,37.93,38.78,6021145,KR
2016-02-24,38.44,38.77,38.1,38.7,6925940,KR
2016-02-25,38.88,39.505,38.75,39.46,7634371,KR
2016-02-26,39.55,39.95,39.2,39.45,6372722,KR
2016-02-29,39.7,40.46,39.6,39.91,10805577,KR
2016-03-01,40.36,40.74,39.91,40.62,9003047,KR
2016-03-02,40.68,40.91,40.45,40.65,9606300,KR
2016-03-03,37.81,38.44,36.885,37.8,40664787,KR
2016-03-04,37.62,37.7,36.46,36.84,21043171,KR
2016-03-07,36.59,37.65,36.54,37.05,12433052,KR
2016-03-08,36.93,37.68,36.85,37.02,8964499,KR
2016-03-09,37.1,38.06,37.09,37.81,9266159,KR
2016-03-10,37.81,37.96,37.25,37.73,9143458,KR
2016-03-11,37.9,38.68,37.8801,38.64,8846664,KR
2016-03-14,38.43,38.8499,37.98,38.39,6315177,KR
2016-03-15,38.01,38.46,37.66,38.14,5596026,KR
2016-03-16,37.87,38.69,37.82,38.61,6227172,KR
2016-03-17,38.45,38.56,37.98,38.09,9693848,KR
2016-03-18,38.14,38.88,38.0,38.56,10017823,KR
2016-03-21,38.38,38.6,38.09,38.13,5980318,KR
2016-03-22,38.18,38.32,37.69,37.95,8055516,KR
2016-03-23,37.92,38.02,37.355,37.59,9195002,KR
2016-03-24,37.2,37.69,37.1,37.65,9526121,KR
2016-03-28,37.64,38.09,37.53,38.06,6759572,KR
2016-03-29,37.81,38.15,37.74,38.03,5780942,KR
2016-03-30,38.05,38.28,37.81,38.09,6974777,KR
2016-03-31,38.08,38.39,37.97,38.25,6888327,KR
2016-04-01,37.94,38.42,37.91,38.32,6622315,KR
2016-04-04,38.32,38.4597,37.91,38.03,7242505,KR
2016-04-05,37.7,38.37,37.59,38.22,9840191,KR
2016-04-06,38.22,39.22,38.22,39.08,9143488,KR
2016-04-07,38.86,39.15,38.03,38.17,6941268,KR
2016-04-08,38.2,38.3461,37.93,37.99,7832945,KR
2016-04-11,38.0,38.089,37.125,37.17,7051355,KR
2016-04-12,37.2,37.32,36.895,37.16,6000663,KR
2016-04-13,37.39,37.88,37.3,37.86,5486785,KR
2016-04-14,37.49,37.585,37.01,37.07,5995034,KR
2016-04-15,37.17,37.32,36.71,36.91,7510750,KR
2016-04-18,36.61,36.74,36.25,36.68,8881466,KR
2016-04-19,36.78,36.78,36.1,36.23,11313231,KR
2016-04-20,36.37,37.34,36.27,36.95,8870622,KR
2016-04-21,36.95,37.01,36.325,36.47,7719061,KR
2016-04-22,36.36,36.54,35.13,35.58,12971580,KR
2016-04-25,35.45,36.855,35.39,36.77,9599845,KR
2016-04-26,36.74,37.11,36.29,36.4,6247253,KR
2016-04-27,36.48,36.71,36.18,36.31,4874508,KR
2016-04-28,36.13,36.64,35.8,35.92,5912180,KR
2016-04-29,35.67,35.71,34.78,35.39,8253857,KR
2016-05-02,35.52,35.56,35.16,35.43,9011250,KR
2016-05-03,35.18,35.39,35.09,35.2,6469202,KR
2016-05-04,35.03,35.08,34.19,35.0,8048184,KR
2016-05-05,34.48,34.99,34.22,34.92,11364439,KR
2016-05-06,34.89,34.99,34.225,34.55,5042737,KR
2016-05-09,34.8,35.89,34.56,35.84,8410087,KR
2016-05-10,35.44,35.57,34.97,35.24,7819549,KR
2016-05-11,34.98,35.19,34.7,34.71,5619644,KR
2016-05-12,34.77,35.1,34.51,34.89,4972813,KR
2016-05-13,34.72,35.2,34.69,34.86,6262915,KR
2016-05-16,34.79,35.04,34.425,34.76,5932911,KR
2016-05-17,34.64,34.815,34.31,34.46,5443882,KR
2016-05-18,34.3,34.49,33.62,34.37,9784570,KR
2016-05-19,34.49,34.91,34.3,34.83,8330435,KR
2016-05-20,34.95,34.95,34.465,34.62,6174013,KR
2016-05-23,34.65,34.945,34.62,34.8,5940344,KR
2016-05-24,34.82,35.55,34.79,35.52,7772337,KR
2016-05-25,35.55,35.69,34.83,34.94,6992724,KR
2016-05-26,34.99,35.71,34.95,35.59,6631481,KR
2016-05-27,35.73,35.73,35.3746,35.71,5271196,KR
2016-05-31,35.72,36.05,35.62,35.76,9953485,KR
2016-06-01,35.79,36.46,35.68,36.42,7869284,KR
2016-06-02,36.3,36.52,36.085,36.44,5361404,KR
2016-06-03,36.2,36.3538,36.0,36.25,4697144,KR
2016-06-06,36.22,36.415,35.99,36.02,3684296,KR
2016-06-07,36.11,36.52,35.9215,36.29,3577233,KR
2016-06-08,36.31,36.7,36.17,36.52,5173352,KR
2016-06-09,36.5,36.8,36.32,36.58,7083524,KR
2016-06-10,36.38,37.0,36.17,36.81,7768815,KR
2016-06-13,36.45,36.56,35.92,36.14,9025251,KR
2016-06-14,35.96,36.18,35.41,35.76,8840455,KR
2016-06-15,35.48,36.005,35.14,35.71,13499785,KR
2016-06-16,36.98,36.98,35.35,35.47,19033986,KR
2016-06-17,35.37,35.5,34.52,35.18,16578186,KR
2016-06-20,35.3,35.67,34.71,34.71,9017936,KR
2016-06-21,34.75,34.82,34.275,34.47,13322825,KR
2016-06-22,34.5,34.54,34.08,34.22,16952518,KR
2016-06-23,34.54,34.67,34.35,34.67,8560659,KR
2016-06-24,34.0,35.5,33.9,35.14,14689510,KR
2016-06-27,34.88,36.865,34.75,36.62,19495772,KR
2016-06-28,36.81,37.0,35.88,36.05,11941527,KR
2016-06-29,36.35,36.65,36.24,36.45,7589547,KR
2016-06-30,36.45,36.79,36.035,36.79,10256336,KR
2016-07-01,36.89,36.99,36.54,36.55,7120961,KR
2016-07-05,36.6,37.4,36.55,37.33,8543423,KR
2016-07-06,37.31,37.65,37.28,37.58,9419287,KR
2016-07-07,37.51,37.715,37.185,37.32,8280638,KR
2016-07-08,37.56,37.88,37.495,37.86,5792452,KR
2016-07-11,37.87,37.97,37.475,37.54,5871190,KR
2016-07-12,37.56,37.57,36.98,37.39,4572984,KR
2016-07-13,37.34,37.64,37.16,37.48,5704656,KR
2016-07-14,37.48,37.62,37.1,37.3,6840358,KR
2016-07-15,37.05,37.26,36.44,36.71,7754061,KR
2016-07-18,36.69,36.85,36.3,36.34,8563976,KR
2016-07-19,36.3,36.45,36.05,36.21,4820360,KR
2016-07-20,36.39,36.55,36.09,36.4,4127015,KR
2016-07-21,36.29,36.32,35.82,35.96,3735697,KR
2016-07-22,36.13,36.2,35.8,35.98,3295681,KR
2016-07-25,35.73,35.79,35.42,35.79,5385384,KR
2016-07-26,36.16,36.455,35.805,36.42,6968302,KR
2016-07-27,36.32,36.3696,35.54,35.57,6228834,KR
2016-07-28,35.23,35.24,34.38,34.4,14382932,KR
2016-07-29,34.3,34.4,33.805,34.19,19149521,KR
2016-08-01,34.2,34.34,33.88,34.01,9742438,KR
2016-08-02,33.45,33.8,32.49,32.61,18255367,KR
2016-08-03,32.69,33.53,32.64,33.2,10630558,KR
2016-08-04,33.2,33.28,32.11,32.55,12247270,KR
2016-08-05,32.65,32.91,32.42,32.62,10343217,KR
2016-08-08,32.62,32.71,32.27,32.31,11837880,KR
2016-08-09,32.38,32.86,32.26,32.29,11696393,KR
2016-08-10,32.38,32.63,32.265,32.51,12735411,KR
2016-08-11,32.55,32.85,32.02,32.3,9605632,KR
2016-08-12,32.42,32.62,32.23,32.58,7395168,KR
2016-08-15,32.63,32.97,32.46,32.73,9027511,KR
2016-08-16,32.54,32.54,32.06,32.1,11198173,KR
2016-08-17,32.12,32.21,31.45,31.88,9413301,KR
2016-08-18,31.96,32.62,31.867,32.46,12233101,KR
2016-08-19,32.47,32.805,32.35,32.61,8885793,KR
2016-08-22,32.64,32.89,32.45,32.86,7744649,KR
2016-08-23,32.58,32.98,32.25,32.25,11039624,KR
2016-08-24,32.25,33.24,32.21,32.99,12246480,KR
2016-08-25,32.85,33.06,32.67,32.76,7845454,KR
2016-08-26,32.77,32.94,32.46,32.68,6549126,KR
2016-08-29,32.46,32.72,32.17,32.33,7667324,KR
2016-08-30,32.4,32.5,32.09,32.16,5044566,KR
2016-08-31,32.16,32.29,31.91,31.99,9102822,KR
2016-09-01,32.1,32.15,31.81,31.96,7468377,KR
2016-09-02,32.14,32.81,32.005,32.5,7494914,KR
2016-09-06,32.58,32.71,32.165,32.67,6778418,KR
2016-09-07,31.66,31.75,31.1,31.32,19365459,KR
2016-09-08,31.0,31.73,30.7,31.31,18294901,KR
2016-09-09,31.05,31.91,31.05,31.51,19170199,KR
2016-09-12,31.41,31.525,30.7,30.89,20385024,KR
2016-09-13,30.81,31.16,30.45,30.95,14350870,KR
2016-09-14,30.95,31.11,30.66,30.71,9833988,KR
2016-09-15,30.76,31.27,30.46,31.25,10403720,KR
2016-09-16,31.3,31.35,30.835,31.08,11413877,KR
2016-09-19,31.06,31.2601,30.75,30.79,10627974,KR
2016-09-20,30.95,31.38,30.93,31.09,6114251,KR
2016-09-21,31.17,31.25,30.62,30.84,12447064,KR
2016-09-22,30.86,31.01,30.67,30.75,12273875,KR
2016-09-23,30.79,30.895,30.44,30.45,8599347,KR
2016-09-26,30.38,30.47,30.06,30.08,7379816,KR
2016-09-27,30.05,30.17,29.84,29.9,9877324,KR
2016-09-28,29.97,30.12,29.68,29.84,10820068,KR
2016-09-29,29.84,29.86,29.485,29.5,12814470,KR
2016-09-30,29.51,29.9901,29.51,29.68,26199603,KR
2016-10-03,29.57,29.69,29.25,29.28,7800207,KR
2016-10-04,29.25,29.39,28.88,29.0,11173236,KR
2016-10-05,28.97,29.11,28.76,28.84,27597928,KR
2016-10-06,28.75,29.6,28.71,29.37,17280799,KR
2016-10-07,29.37,29.59,29.0,29.0,11322790,KR
2016-10-10,29.0,29.385,28.945,29.05,7665741,KR
2016-10-11,29.31,30.21,29.24,30.11,17782839,KR
2016-10-12,30.24,31.44,29.97,31.19,31126490,KR
2016-10-13,31.07,31.17,30.6,31.13,14246330,KR
2016-10-14,31.17,31.58,31.01,31.27,14820078,KR
2016-10-17,31.33,31.34,30.69,30.83,10576518,KR
2016-10-18,30.86,30.935,30.5,30.64,9959466,KR
2016-10-19,30.49,31.06,30.26,31.01,10212131,KR
2016-10-20,31.03,31.16,30.785,30.92,8740766,KR
2016-10-21,30.98,31.09,30.65,30.76,8730258,KR
2016-10-24,30.85,31.29,30.84,31.18,5321973,KR
2016-10-25,31.06,31.06,30.86,30.91,4300317,KR
2016-10-26,30.79,31.13,30.75,30.9,4870377,KR
2016-10-27,30.96,31.2,30.68,31.02,7766954,KR
2016-10-28,30.98,31.43,30.895,31.26,6797331,KR
2016-10-31,31.3,31.56,30.83,30.98,7550939,KR
2016-11-01,31.09,31.11,30.69,30.79,8519991,KR
2016-11-02,30.85,32.48,30.83,32.22,13547150,KR
2016-11-03,32.22,32.225,30.93,31.02,8920337,KR
2016-11-04,30.96,31.53,30.74,30.92,7978712,KR
2016-11-07,31.19,31.43,30.99,31.24,5808369,KR
2016-11-08,31.15,31.22,30.6,30.9,7260197,KR
2016-11-09,30.53,32.455,30.44,32.29,12681975,KR
2016-11-10,32.19,33.439,32.13,32.87,14255939,KR
2016-11-11,32.9,33.54,32.57,33.52,11575589,KR
2016-11-14,33.55,34.95,33.55,34.64,15593355,KR
2016-11-15,34.62,34.95,34.04,34.86,10259798,KR
2016-11-16,34.75,34.77,33.59,33.7,10316489,KR
2016-11-17,32.97,33.59,32.59,33.52,10298914,KR
2016-11-18,33.51,33.88,33.23,33.45,5340260,KR
2016-11-21,33.37,33.84,33.34,33.53,5448140,KR
2016-11-22,33.68,33.73,33.41,33.47,5829079,KR
2016-11-23,33.36,33.88,33.33,33.7,5616864,KR
2016-11-25,33.91,34.15,33.8,33.88,2669717,KR
2016-11-28,33.88,34.1,33.37,33.66,4940720,KR
2016-11-29,33.71,33.75,33.065,33.1,8261898,KR
2016-11-30,32.81,32.81,31.95,32.3,13713004,KR
2016-12-01,31.16,33.4,31.09,33.36,18820989,KR
2016-12-02,33.3,33.83,32.87,33.3,16221727,KR
2016-12-05,33.13,33.22,32.7,32.93,10636678,KR
2016-12-06,32.83,33.09,32.47,33.07,8558498,KR
2016-12-07,33.06,33.75,32.965,33.63,7551382,KR
2016-12-08,33.87,34.365,33.5,34.19,7239223,KR
2016-12-09,34.19,34.8,33.99,34.78,6904090,KR
2016-12-12,34.66,34.88,34.095,34.22,10584910,KR
2016-12-13,34.02,34.525,33.84,34.42,6665962,KR
2016-12-14,34.7,35.38,34.6,34.72,10175179,KR
2016-12-15,34.77,36.05,34.6,35.96,12898469,KR
2016-12-16,36.02,36.09,35.655,35.94,10860855,KR
2016-12-19,36.03,36.44,35.78,35.88,8985739,KR
2016-12-20,35.88,35.98,35.48,35.49,7672171,KR
2016-12-21,35.4,35.575,35.21,35.21,6086420,KR
2016-12-22,35.15,35.46,34.75,34.98,6412111,KR
2016-12-23,35.06,35.42,34.96,35.08,3398876,KR
2016-12-27,34.97,35.27,34.87,35.17,3434492,KR
2016-12-28,35.16,35.24,34.48,34.68,4948767,KR
2016-12-29,34.67,34.875,34.54,34.59,3358929,KR
2016-12-30,34.63,34.83,34.41,34.51,3897023,KR
2017-01-03,34.5,34.51,33.42,33.72,9555658,KR
2017-01-04,33.78,33.84,33.22,33.24,9158528,KR
2017-01-05,33.14,33.26,32.69,33.21,9937850,KR
2017-01-06,33.12,33.18,32.72,33.11,9289687,KR
2017-01-09,33.17,33.19,32.8,32.92,5922574,KR
2017-01-10,32.84,33.45,32.82,33.19,7138543,KR
2017-01-11,32.95,33.28,32.9,33.07,4616021,KR
2017-01-12,33.0,33.635,32.9275,33.52,6170505,KR
2017-01-13,33.73,34.43,33.6,34.1,6886880,KR
2017-01-17,34.1,34.94,34.0,34.84,7246694,KR
2017-01-18,34.89,34.99,34.34,34.91,5396282,KR
2017-01-19,34.74,34.99,34.26,34.26,6844953,KR
2017-01-20,34.43,34.6,34.02,34.09,6841283,KR
2017-01-23,34.08,34.14,33.45,33.53,5209667,KR
2017-01-24,33.45,33.64,33.29,33.39,6923665,KR
2017-01-25,33.57,33.94,33.22,33.47,6571719,KR
2017-01-26,33.62,34.03,33.57,33.74,5547335,KR
2017-01-27,33.74,33.74,32.985,33.36,5338665,KR
2017-01-30,33.24,33.62,33.1,33.6,4091332,KR
2017-01-31,33.62,33.97,33.42,33.96,5847437,KR
2017-02-01,33.81,33.9,33.28,33.44,5005866,KR
2017-02-02,33.71,34.16,33.71,34.1,6391816,KR
2017-02-03,34.04,34.32,33.96,34.02,3943953,KR
2017-02-06,33.96,34.09,33.64,33.69,4320085,KR
2017-02-07,33.65,33.7399,33.065,33.08,7939853,KR
2017-02-08,33.06,33.12,32.44,32.84,9268413,KR
2017-02-09,32.61,33.715,32.47,33.49,9795283,KR
2017-02-10,33.5,33.67,33.175,33.48,5974210,KR
2017-02-13,33.44,33.67,33.15,33.21,5462159,KR
2017-02-14,33.18,33.34,32.67,33.07,13931377,KR
2017-02-15,33.2,33.6,33.05,33.51,7743643,KR
2017-02-16,33.65,34.27,33.61,33.94,7731097,KR
2017-02-17,33.9,34.54,33.77,34.01,7385185,KR
2017-02-21,34.1,34.75,34.06,34.22,5313720,KR
2017-02-22,34.05,34.05,32.915,33.23,8872713,KR
2017-02-23,33.39,33.39,32.65,32.99,7784147,KR
2017-02-24,32.82,33.29,32.81,33.29,6847955,KR
2017-02-27,32.84,32.9,32.03,32.22,12148739,KR
2017-02-28,32.08,32.16,31.58,31.8,12856964,KR
2017-03-01,31.93,32.48,31.68,32.06,13137393,KR
2017-03-02,30.6,31.38,30.26,30.67,22585541,KR
2017-03-03,30.68,30.75,29.43,29.63,18797872,KR
2017-03-06,29.62,29.82,29.34,29.37,9252959,KR
2017-03-07,29.1,29.25,28.73,28.81,12980008,KR
2017-03-08,28.85,29.15,28.82,29.0,11812418,KR
2017-03-09,29.01,29.455,28.765,28.83,10445809,KR
2017-03-10,28.98,29.0764,28.71,28.82,8474938,KR
2017-03-13,28.83,29.08,28.53,28.69,9082816,KR
2017-03-14,28.61,28.79,28.29,28.7,8266556,KR
2017-03-15,28.83,29.08,28.58,28.84,9013115,KR
2017-03-16,28.88,29.42,28.88,29.32,12652166,KR
2017-03-17,29.53,29.64,29.255,29.55,22193849,KR
2017-03-20,29.6,29.88,29.12,29.19,8659874,KR
2017-03-21,29.22,29.44,28.885,28.93,7876411,KR
2017-03-22,29.0,29.2,28.78,28.96,6730177,KR
2017-03-23,29.34,29.64,29.08,29.26,10845131,KR
2017-03-24,29.25,29.26,28.94,29.1,8185025,KR
2017-03-27,29.0,29.2301,28.81,28.93,6658696,KR
2017-03-28,28.97,29.17,28.85,29.04,5636988,KR
2017-03-29,29.02,29.41,29.01,29.34,5299371,KR
2017-03-30,29.32,29.34,29.08,29.2,5863636,KR
2017-03-31,29.33,29.75,29.3,29.49,11372269,KR
2017-04-03,29.46,29.4819,29.215,29.4,8016784,KR
2017-04-04,29.3,29.74,29.28,29.69,10489730,KR
2017-04-05,29.69,29.76,29.31,29.31,7532240,KR
2017-04-06,29.45,29.86,29.4,29.51,8685346,KR
2017-04-07,29.38,30.01,29.28,29.86,7552540,KR
2017-04-10,29.9,30.4,29.82,30.19,10432493,KR
2017-04-11,30.24,30.24,29.52,29.57,10006382,KR
2017-04-12,29.52,29.95,29.49,29.86,6412624,KR
2017-04-13,30.05,30.38,29.97,29.97,8037038,KR
2017-04-17,29.99,30.16,29.8753,30.0,5659729,KR
2017-04-18,29.98,30.08,29.71,29.82,5886205,KR
2017-04-19,29.88,30.1,29.87,29.95,5807834,KR
2017-04-20,30.0,30.1,29.675,29.71,9170950,KR
2017-04-21,29.64,30.14,29.58,29.95,9179545,KR
2017-04-24,30.09,30.22,29.92,30.14,7059801,KR
2017-04-25,30.0,30.2,29.665,29.84,6175611,KR
2017-04-26,30.0,30.1,29.81,29.86,6331788,KR
2017-04-27,29.95,30.33,29.895,30.15,6272711,KR
2017-04-28,30.17,30.17,29.49,29.65,8670806,KR
2017-05-01,29.66,29.8,29.01,29.02,9851091,KR
2017-05-02,28.6,28.99,28.55,28.82,14127202,KR
2017-05-03,28.87,29.55,28.87,29.4,11096368,KR
2017-05-04,29.44,29.69,29.12,29.22,6647214,KR
2017-05-05,29.22,29.46,29.155,29.35,7539970,KR
2017-05-08,29.41,29.46,28.85,28.92,8985963,KR
2017-05-09,28.97,29.25,28.96,29.05,9652604,KR
2017-05-10,29.07,30.075,29.04,30.04,11998709,KR
2017-05-11,30.01,30.64,30.01,30.43,14011386,KR
2017-05-12,30.21,30.27,29.455,29.52,10395616,KR
2017-05-15,29.52,29.58,29.0,29.14,9046643,KR
2017-05-16,29.15,29.2,28.8,28.82,7574769,KR
2017-05-17,28.77,28.88,28.54,28.6,8321977,KR
2017-05-18,28.89,29.21,28.89,29.09,11431280,KR
2017-05-19,29.14,29.24,29.01,29.23,8344790,KR
2017-05-22,29.2,29.4,29.1,29.28,6073146,KR
2017-05-23,29.23,29.28,29.03,29.12,6560349,KR
2017-05-24,29.1,29.18,28.86,29.13,7889832,KR
2017-05-25,29.21,29.34,29.065,29.24,7262070,KR
2017-05-26,29.35,29.46,29.25,29.45,6251185,KR
2017-05-30,29.39,29.815,29.33,29.76,7849621,KR
2017-05-31,29.72,29.94,29.55,29.78,9165598,KR
2017-06-01,29.77,30.36,29.7,30.25,11635712,KR
2017-06-02,30.35,30.65,29.995,30.13,7284330,KR
2017-06-05,30.02,30.17,29.68,30.09,6929771,KR
2017-06-06,30.1,30.1,29.72,29.81,5779662,KR
2017-06-07,29.78,29.88,29.7,29.71,6163160,KR
2017-06-08,29.79,30.57,29.79,30.2,8156689,KR
2017-06-09,30.3,30.93,30.23,30.78,11195445,KR
2017-06-12,30.65,30.78,29.795,30.03,12594942,KR
2017-06-13,30.15,30.33,29.59,30.32,11066696,KR
2017-06-14,30.49,30.54,29.77,30.28,10866670,KR
2017-06-15,26.66,27.22,24.37,24.56,76401456,KR
2017-06-16,21.19,22.35,20.46,22.29,106360667,KR
2017-06-19,22.97,22.97,22.2,22.64,40202839,KR
2017-06-20,22.65,22.68,22.26,22.38,21068718,KR
2017-06-21,22.4,22.65,21.87,22.37,27636989,KR
2017-06-22,22.33,22.58,22.02,22.56,22745092,KR
2017-06-23,22.72,22.77,22.43,22.6,23367408,KR
2017-06-26,22.68,22.74,22.49,22.61,12221653,KR
2017-06-27,22.7,23.17,22.54,22.77,23221914,KR
2017-06-28,22.83,23.5,22.83,23.35,15721045,KR
2017-06-29,23.48,23.55,22.91,23.24,15258332,KR
2017-06-30,23.34,23.51,23.26,23.32,10818373,KR
2017-07-03,23.47,23.6,23.43,23.55,5610757,KR
2017-07-05,23.65,23.68,22.97,23.23,14218197,KR
2017-07-06,23.2,23.57,23.05,23.13,13637783,KR
2017-07-07,23.18,23.34,23.04,23.16,9525408,KR
2017-07-10,23.1,23.15,22.6,22.61,13677211,KR
2017-07-11,22.61,22.92,22.5,22.63,10070256,KR
2017-07-12,22.73,22.94,22.65,22.8,8707592,KR
2017-07-13,22.99,23.01,22.61,22.92,9081376,KR
2017-07-14,22.98,23.2,22.89,23.01,7146252,KR
2017-07-17,23.0,23.16,22.82,22.87,10516826,KR
2017-07-18,22.85,22.87,22.54,22.55,9997710,KR
2017-07-19,22.6,22.96,22.56,22.94,8743316,KR
2017-07-20,23.0,23.3884,22.99,23.26,8228793,KR
2017-07-21,23.2,23.3,23.0,23.26,7001199,KR
2017-07-24,23.25,23.3301,23.171,23.23,6004885,KR
2017-07-25,23.36,23.81,23.33,23.68,9014708,KR
2017-07-26,23.82,24.03,23.65,23.72,10980555,KR
2017-07-27,23.7,24.08,23.52,23.95,8650482,KR
2017-07-28,23.91,24.28,23.84,24.28,10322216,KR
2017-07-31,24.3,24.559,24.16,24.52,11312413,KR
2017-08-01,24.16,24.32,24.03,24.13,7953280,KR
2017-08-02,24.59,24.7,24.42,24.63,8694819,KR
2017-08-03,24.57,24.58,23.8499,24.06,12425525,KR
2017-08-04,24.16,24.32,24.03,24.13,7953630,KR
2017-08-07,24.14,24.54,24.13,24.37,7260047,KR
2017-08-08,24.26,24.45,24.09,24.13,9033347,KR
2017-08-09,24.06,24.1,23.89,23.94,5597645,KR
2017-08-10,23.81,23.9,23.54,23.57,7534496,KR
2017-08-11,23.23,24.019,23.04,23.49,10591133,KR
2017-08-14,23.54,23.71,23.46,23.58,7671973,KR
2017-08-15,23.58,23.58,23.07,23.11,8189817,KR
2017-08-16,23.31,23.345,22.97,23.09,8193521,KR
2017-08-17,22.88,23.51,22.85,22.86,15232274,KR
2017-08-18,22.76,23.08,22.735,22.86,7969409,KR
2017-08-21,22.85,22.97,22.55,22.61,7690671,KR
2017-08-22,22.66,23.07,22.66,22.94,6503001,KR
2017-08-23,22.9,23.09,22.85,22.96,6019666,KR
2017-08-24,23.0,23.25,21.06,21.1,39085958,KR
2017-08-25,21.32,22.06,21.3,21.74,31786570,KR
2017-08-28,21.3,21.89,21.21,21.72,16487894,KR
2017-08-29,21.71,21.93,21.602,21.81,8744714,KR
2017-08-30,21.85,22.2,21.57,22.2,10805424,KR
2017-08-31,22.15,22.19,21.81,21.87,15823714,KR
2017-09-01,21.97,22.54,21.94,22.42,13862536,KR
2017-09-05,22.29,22.8,22.25,22.43,11804204,KR
2017-09-06,22.42,22.61,22.19,22.55,14274480,KR
2017-09-07,22.53,22.93,22.21,22.77,21085220,KR
2017-09-08,21.35,21.79,20.41,21.06,62444244,KR
2017-09-11,20.97,21.35,20.73,21.34,21638715,KR
2017-09-12,21.61,21.79,21.38,21.58,18888761,KR
2017-09-13,21.6,22.08,21.56,21.73,12381958,KR
2017-09-14,21.75,21.87,21.16,21.26,11905706,KR
2017-09-15,21.28,21.61,21.24,21.57,15154036,KR
2017-09-18,21.52,21.675,21.335,21.44,8370498,KR
2017-09-19,21.49,21.59,21.08,21.13,9687599,KR
2017-09-20,21.08,21.1425,20.75,20.8,13242476,KR
2017-09-21,20.83,20.85,20.22,20.22,20307646,KR
2017-09-22,20.26,20.44,20.04,20.15,14232972,KR
2017-09-25,20.05,20.24,19.885,19.94,16857864,KR
2017-09-26,19.95,20.36,19.95,20.19,22762354,KR
2017-09-27,20.36,20.57,20.13,20.23,12554610,KR
2017-09-28,20.19,20.52,20.15,20.26,12922656,KR
2017-09-29,20.33,20.41,20.04,20.06,12285719,KR
2017-10-02,20.04,20.23,19.69,19.96,18788343,KR
2017-10-03,20.02,20.73,20.0,20.56,25519351,KR
2017-10-04,20.56,20.77,20.43,20.53,16921886,KR
2017-10-05,20.48,20.955,20.48,20.7,18826650,KR
2017-10-06,20.51,20.75,20.39,20.63,21257570,KR
2017-10-09,20.75,20.82,20.21,20.29,16952291,KR
2017-10-10,20.36,20.68,19.99,20.53,20709643,KR
2017-10-11,21.5,22.03,20.735,20.78,43527917,KR
2017-10-12,20.77,21.36,20.53,21.0,20201961,KR
2017-10-13,21.16,21.56,20.83,21.3,16914749,KR
2017-10-16,21.29,21.3,20.39,20.44,21368438,KR
2017-10-17,20.41,20.67,20.25,20.48,16759023,KR
2017-10-18,20.53,20.76,20.45,20.67,11931270,KR
2017-10-19,20.63,20.96,20.59,20.89,10713896,KR
2017-10-20,20.96,21.05,20.715,21.02,14104769,KR
2017-10-23,21.04,21.61,20.96,21.35,17999274,KR
2017-10-24,21.34,21.57,21.32,21.47,16429459,KR
2017-10-25,21.46,21.55,21.04,21.135,12299229,KR
2017-10-26,21.25,21.35,20.635,20.82,8778048,KR
2017-10-27,20.6,20.715,20.36,20.57,13210348,KR
2017-10-30,20.41,20.77,20.41,20.64,7202336,KR
2017-10-31,20.7,20.81,20.56,20.7,9003941,KR
2017-11-01,20.76,21.29,20.76,20.9,9975186,KR
2017-11-02,21.31,21.36,20.735,21.18,13979493,KR
2017-11-03,21.3,21.78,21.22,21.5,11235313,KR
2017-11-06,21.7,21.76,21.31,21.33,10996319,KR
2017-11-07,21.4,21.44,21.15,21.31,8983801,KR
2017-11-08,21.31,21.89,21.27,21.85,8955086,KR
2017-11-09,21.81,22.095,21.77,21.95,10807645,KR
2017-11-10,21.98,22.39,21.95,22.08,8591395,KR
2017-11-13,22.0,22.25,21.98,22.14,8041461,KR
2017-11-14,22.0,22.07,21.53,22.02,10357969,KR
2017-11-15,21.49,22.2,21.25,21.61,11638535,KR
2017-11-16,21.81,22.44,21.75,22.28,15694898,KR
2017-11-17,22.33,23.47,22.27,23.41,19798675,KR
2017-11-20,23.08,23.52,22.92,23.2,16452965,KR
2017-11-21,23.24,23.31,22.7,22.78,9436295,KR
2017-11-22,22.87,23.27,22.821,23.14,9755628,KR
2017-11-24,23.25,23.43,22.945,22.98,3379880,KR
2017-11-27,23.0,23.33,22.95,23.18,9671603,KR
2017-11-28,23.2,23.61,23.04,23.56,9464631,KR
2017-11-29,23.65,24.4,23.62,24.38,20966468,KR
2017-11-30,27.32,27.7,25.53,25.86,64064413,KR
2017-12-01,25.62,25.96,25.2,25.67,20546412,KR
2017-12-04,26.0,26.985,25.99,26.88,18123049,KR
2017-12-05,26.91,27.0,26.12,26.22,11321569,KR
2017-12-06,26.27,26.56,26.23,26.41,8174251,KR
2017-12-07,26.46,26.68,26.37,26.53,6903514,KR
2017-12-08,26.53,26.8034,26.48,26.68,6171507,KR
2017-12-11,26.8,26.96,26.35,26.58,6914764,KR
2017-12-12,26.77,26.965,26.2834,26.33,7762686,KR
2017-12-13,26.36,26.89,26.04,26.69,10837918,KR
2017-12-14,26.69,26.8,25.89,25.9,12217312,KR
2017-12-15,25.94,26.52,25.91,26.45,12910941,KR
2017-12-18,26.66,27.085,26.51,27.0,11990637,KR
2017-12-19,27.0,27.12,26.83,26.95,8427232,KR
2017-12-20,27.12,27.415,27.005,27.32,13342215,KR
2017-12-21,27.41,27.7,27.14,27.55,8778631,KR
2017-12-22,27.665,28.28,27.62,28.25,10935029,KR
2017-12-26,28.26,28.49,27.59,27.8,8677664,KR
2017-12-27,27.77,27.95,27.69,27.71,4914111,KR
2017-12-28,27.73,27.81,27.44,27.65,4381269,KR
2017-12-29,27.7,27.785,27.45,27.45,5023438,KR
2018-01-02,27.54,28.31,27.52,28.3,11693345,KR
2018-01-03,28.19,28.469,27.69,27.85,10788353,KR
2018-01-04,28.02,28.06,26.54,26.98,12357598,KR
2018-01-05,27.29,27.57,26.89,27.32,9629867,KR
2018-01-08,27.38,28.12,27.32,27.97,12321652,KR
2018-01-09,28.0,28.16,27.76,27.77,8186161,KR
2018-01-10,27.45,28.05,26.88,27.99,7565465,KR
2018-01-11,28.0,28.11,27.56,28.08,9372258,KR
2018-01-12,28.15,28.7701,28.01,28.14,10081667,KR
2018-01-16,28.35,28.47,28.0,28.25,8208783,KR
2018-01-17,28.42,28.9,28.36,28.67,7571169,KR
2018-01-18,28.76,29.36,28.7,29.06,10559584,KR
2018-01-19,29.16,29.82,28.92,29.72,9521531,KR
2018-01-22,29.65,29.7228,29.16,29.63,9716078,KR
2018-01-23,29.62,29.63,29.015,29.31,10590188,KR
2018-01-24,29.45,29.87,29.145,29.48,12846503,KR
2018-01-25,30.35,30.46,29.71,30.26,16529239,KR
2018-01-26,30.26,30.8851,30.05,30.88,11681035,KR
2018-01-29,30.64,31.405,30.54,31.34,13224271,KR
2018-01-30,31.0,31.4536,30.73,30.83,11303958,KR
2018-01-31,30.84,31.09,30.21,30.36,11507775,KR
2018-02-01,30.21,30.7,30.075,30.21,5466974,KR
2018-02-02,30.01,30.125,29.31,29.34,7695934,KR
2018-02-05,28.98,29.54,28.25,28.47,14262011,KR
2018-02-06,27.92,29.22,27.18,29.07,12043266,KR
2018-02-07,29.05,29.46,28.835,28.9,7550458,KR
2013-02-08,45.97,46.16,45.62,46.01,2357080,KSS
2013-02-11,46.1,46.34,45.78,46.11,2398335,KSS
2013-02-12,46.0,46.26,45.97,46.06,1623736,KSS
2013-02-13,46.19,46.61,46.08,46.6,2320457,KSS
2013-02-14,46.5,47.16,46.49,46.98,2299006,KSS
2013-02-15,46.74,46.97,45.84,46.34,3899827,KSS
2013-02-19,46.57,46.84,46.0,46.48,3174771,KSS
2013-02-20,46.86,48.24,46.57,46.57,4375177,KSS
2013-02-21,46.41,46.785,46.1068,46.51,2214163,KSS
2013-02-22,46.63,46.75,46.06,46.19,2003571,KSS
2013-02-25,46.27,46.47,45.51,45.51,1849527,KSS
2013-02-26,45.8,45.95,45.23,45.64,1981544,KSS
2013-02-27,45.72,46.63,45.54,46.61,2856462,KSS
2013-02-28,45.0,46.64,44.57,46.1,7821045,KSS
2013-03-01,46.0,46.33,45.851,46.17,3322487,KSS
2013-03-04,46.14,46.76,46.08,46.39,2007428,KSS
2013-03-05,46.41,46.77,46.22,46.67,2248196,KSS
2013-03-06,46.66,46.77,46.152,46.27,1606544,KSS
2013-03-07,46.43,46.64,46.12,46.19,1398062,KSS
2013-03-08,46.31,46.91,46.07,46.66,2550444,KSS
2013-03-11,46.38,47.05,46.23,47.05,1792501,KSS
2013-03-12,47.01,47.56,46.92,47.33,2238090,KSS
2013-03-13,47.46,48.98,47.45,48.82,3968665,KSS
2013-03-14,48.9,49.2,48.69,49.08,2500129,KSS
2013-03-15,48.92,49.34,48.78,49.32,3088707,KSS
2013-03-18,48.91,49.13,48.47,48.54,1757001,KSS
2013-03-19,47.58,47.89,46.37,46.56,4982661,KSS
2013-03-20,46.73,46.96,46.1301,46.76,2822968,KSS
2013-03-21,46.44,46.82,46.28,46.43,2168170,KSS
2013-03-22,45.82,46.4,45.81,46.32,3008342,KSS
2013-03-25,46.56,46.9,46.32,46.39,2120815,KSS
2013-03-26,46.66,46.77,46.15,46.73,1745214,KSS
2013-03-27,46.5,46.835,46.31,46.6,1572145,KSS
2013-03-28,46.47,46.47,45.76,46.13,2305878,KSS
2013-04-01,46.11,46.2,45.45,45.54,2019212,KSS
2013-04-02,45.65,45.81,45.33,45.71,1789902,KSS
2013-04-03,45.89,47.245,45.83,47.05,3878357,KSS
2013-04-04,46.99,48.28,46.99,48.11,2735562,KSS
2013-04-05,47.69,48.16,47.45,48.16,2663000,KSS
2013-04-08,48.1,48.12,47.435,48.02,1564680,KSS
2013-04-09,48.18,48.18,47.38,47.42,2063067,KSS
2013-04-10,47.57,47.93,47.51,47.86,1807863,KSS
2013-04-11,47.85,49.13,47.81,48.92,1987422,KSS
2013-04-12,48.88,49.3,48.285,48.42,1742747,KSS
2013-04-15,48.04,48.42,47.31,47.44,1672431,KSS
2013-04-16,47.56,47.67,46.46,47.08,3164369,KSS
2013-04-17,46.73,47.095,46.255,46.97,2055964,KSS
2013-04-18,47.11,47.58,46.43,46.96,2781201,KSS
2013-04-19,47.14,47.54,46.8799,47.44,1817390,KSS
2013-04-22,47.41,47.71,47.04,47.34,1110873,KSS
2013-04-23,47.55,48.04,47.35,47.71,1529588,KSS
2013-04-24,47.84,48.2,47.31,47.5,1266970,KSS
2013-04-25,47.67,48.21,47.51,48.01,1187463,KSS
2013-04-26,48.09,48.55,47.99,48.28,1845848,KSS
2013-04-29,48.48,48.49,47.11,47.32,3150280,KSS
2013-04-30,47.37,47.42,46.81,47.06,2220677,KSS
2013-05-01,46.98,47.25,46.58,46.6,1950870,KSS
2013-05-02,46.83,47.55,46.55,47.0,2035558,KSS
2013-05-03,47.34,48.34,47.0,48.31,2602193,KSS
2013-05-06,48.37,48.73,48.03,48.24,2366810,KSS
2013-05-07,47.62,47.68,46.97,47.66,3209122,KSS
2013-05-08,47.42,47.49,46.86,47.0,4770143,KSS
2013-05-09,46.9301,48.76,46.9301,48.21,4345272,KSS
2013-05-10,48.19,48.91,47.99,48.9,2461542,KSS
2013-05-13,48.87,49.03,48.11,48.17,2493004,KSS
2013-05-14,48.19,49.31,48.1,49.19,2889791,KSS
2013-05-15,49.19,49.74,48.87,49.68,3239122,KSS
2013-05-16,52.82,52.94,51.45,52.03,11672530,KSS
2013-05-17,51.79,52.3,51.38,51.58,3351570,KSS
2013-05-20,51.37,51.45,50.7535,51.2,3055930,KSS
2013-05-21,50.93,52.72,50.91,52.35,4257860,KSS
2013-05-22,52.17,52.44,51.66,52.08,3650868,KSS
2013-05-23,51.77,52.27,51.73,52.14,2817042,KSS
2013-05-24,51.73,52.01,51.46,51.91,1407903,KSS
2013-05-28,52.2,52.28,51.495,51.63,2436671,KSS
2013-05-29,51.36,51.77,50.8,51.54,1723367,KSS
2013-05-30,51.43,51.71,51.08,51.12,1300371,KSS
2013-05-31,51.08,51.82,51.0,51.41,2345770,KSS
2013-06-03,51.39,51.93,51.132,51.43,3057192,KSS
2013-06-04,51.47,52.08,51.44,51.85,2814605,KSS
2013-06-05,51.64,52.05,50.96,50.97,2846934,KSS
2013-06-06,50.76,51.45,50.61,51.34,1675983,KSS
2013-06-07,51.71,52.04,51.54,51.96,2270404,KSS
2013-06-10,51.57,51.99,51.33,51.71,2036564,KSS
2013-06-11,51.36,51.9,51.25,51.27,1117265,KSS
2013-06-12,51.58,51.905,51.06,51.2,1502683,KSS
2013-06-13,51.13,51.96,51.04,51.91,1041872,KSS
2013-06-14,51.8,52.21,51.65,52.15,2702329,KSS
2013-06-17,52.4,53.21,52.4,52.75,2872387,KSS
2013-06-18,52.76,52.79,51.93,52.44,2304894,KSS
2013-06-19,52.4,52.695,51.73,51.79,2299349,KSS
2013-06-20,51.39,51.6,50.47,50.56,2495999,KSS
2013-06-21,50.9,50.98,50.13,50.59,3672084,KSS
2013-06-24,50.18,50.36,49.39,49.83,1970134,KSS
2013-06-25,50.15,50.815,49.99,50.6,1596633,KSS
2013-06-26,51.0,51.2,50.71,51.13,1342636,KSS
2013-06-27,51.44,51.72,50.67,50.68,2221532,KSS
2013-06-28,50.67,51.13,50.51,50.51,3204298,KSS
2013-07-01,50.86,51.91,50.77,51.57,2350333,KSS
2013-07-02,52.0,53.25,51.82,52.47,3910880,KSS
2013-07-03,52.22,52.245,51.76,52.11,860313,KSS
2013-07-05,52.34,52.76,51.83,52.75,1163197,KSS
2013-07-08,52.91,53.49,52.775,53.47,1601773,KSS
2013-07-09,53.77,53.93,53.21,53.69,1115367,KSS
2013-07-10,53.73,53.92,53.25,53.55,2275699,KSS
2013-07-11,53.96,54.02,53.35,53.91,1459451,KSS
2013-07-12,53.91,54.0,53.35,53.49,1274141,KSS
2013-07-15,53.44,53.7,53.07,53.5,1671367,KSS
2013-07-16,53.61,53.76,52.86,52.94,2848468,KSS
2013-07-17,52.95,53.31,52.9,53.04,1097794,KSS
2013-07-18,53.02,53.11,52.33,52.56,1894015,KSS
2013-07-19,52.61,52.91,52.32,52.86,1627263,KSS
2013-07-22,52.76,53.61,52.65,53.6,1621587,KSS
2013-07-23,53.59,53.84,53.29,53.54,1418805,KSS
2013-07-24,53.68,54.03,53.325,53.59,2152462,KSS
2013-07-25,53.33,53.65,52.82,53.28,2372880,KSS
2013-07-26,52.94,53.405,52.39,53.39,1565871,KSS
2013-07-29,53.38,53.44,53.03,53.31,774654,KSS
2013-07-30,53.31,53.7,52.87,53.0,895084,KSS
2013-07-31,53.05,53.73,52.85,52.98,1284644,KSS
2013-08-01,53.4,54.38,53.31,54.16,2378829,KSS
2013-08-02,54.05,54.14,53.41,53.56,1752343,KSS
2013-08-05,53.47,53.52,52.77,53.19,1325359,KSS
2013-08-06,52.97,53.03,51.18,51.69,3840661,KSS
2013-08-07,51.5,51.54,50.89,50.96,1995850,KSS
2013-08-08,51.14,51.51,50.55,51.02,2226887,KSS
2013-08-09,50.9199,50.92,50.41,50.69,2108364,KSS
2013-08-12,50.33,51.36,50.16,51.22,2045059,KSS
2013-08-13,51.29,51.45,50.43,50.83,2174925,KSS
2013-08-14,50.58,50.94,50.05,50.84,3585655,KSS
2013-08-15,52.0,54.52,52.0,53.51,9018124,KSS
2013-08-16,53.27,53.469,52.16,52.27,3126650,KSS
2013-08-19,52.21,52.53,51.16,51.56,2778043,KSS
2013-08-20,51.56,52.665,51.54,52.22,2482047,KSS
2013-08-21,52.21,52.48,51.49,51.78,1400405,KSS
2013-08-22,51.51,51.939,51.27,51.56,1454247,KSS
2013-08-23,51.75,51.82,50.89,51.0,2105280,KSS
2013-08-26,51.06,51.37,50.34,50.38,2462331,KSS
2013-08-27,49.94,50.36,49.57,49.84,1683654,KSS
2013-08-28,49.78,50.8,49.73,50.24,1611430,KSS
2013-08-29,50.19,51.3,50.09,50.88,2439953,KSS
2013-08-30,50.91,51.445,50.88,51.31,2147507,KSS
2013-09-03,51.7,51.96,51.15,51.4,1969847,KSS
2013-09-04,51.26,51.61,51.06,51.45,1848274,KSS
2013-09-05,51.55,53.32,51.5,52.76,2616073,KSS
2013-09-06,52.76,52.98,52.12,52.39,1618272,KSS
2013-09-09,52.32,52.67,52.13,52.45,1512506,KSS
2013-09-10,52.5,52.73,51.9701,52.34,1661373,KSS
2013-09-11,52.39,52.61,51.46,51.71,2672756,KSS
2013-09-12,51.7,51.95,51.35,51.46,1620230,KSS
2013-09-13,51.68,51.72,50.98,51.24,1773105,KSS
2013-09-16,51.77,51.79,51.31,51.5,2366767,KSS
2013-09-17,51.57,51.95,51.57,51.88,1672899,KSS
2013-09-18,51.9,52.545,51.31,52.37,2685796,KSS
2013-09-19,52.69,52.99,52.39,52.83,1375485,KSS
2013-09-20,53.01,53.1,52.175,52.6,2898361,KSS
2013-09-23,52.58,52.65,51.8,52.05,1768314,KSS
2013-09-24,52.09,52.89,52.02,52.06,3177322,KSS
2013-09-25,51.65,51.84,50.5,51.56,5001031,KSS
2013-09-26,51.61,52.31,51.54,52.13,2525172,KSS
2013-09-27,51.93,52.2,51.08,52.03,2286006,KSS
2013-09-30,51.57,51.89,51.445,51.75,1922837,KSS
2013-10-01,51.62,52.32,51.52,52.32,1976630,KSS
2013-10-02,51.98,52.55,51.01,52.54,2985197,KSS
2013-10-03,52.48,52.74,52.01,52.34,2269935,KSS
2013-10-04,52.26,52.8,52.17,52.51,1699627,KSS
2013-10-07,52.23,52.3462,51.87,51.92,1512286,KSS
2013-10-08,51.86,51.97,50.74,50.77,2824999,KSS
2013-10-09,50.83,51.71,50.6,51.31,2268468,KSS
2013-10-10,51.72,51.85,51.1,51.84,1535943,KSS
2013-10-11,51.82,51.82,50.81,51.45,2045169,KSS
2013-10-14,51.14,51.91,51.07,51.49,2193362,KSS
2013-10-15,51.35,51.64,51.04,51.44,1851632,KSS
2013-10-16,51.67,53.32,51.43,53.24,2621884,KSS
2013-10-17,53.23,54.1,53.135,53.96,2403055,KSS
2013-10-18,53.99,54.085,53.18,53.93,2262609,KSS
2013-10-21,53.85,54.16,53.49,53.64,1863057,KSS
2013-10-22,54.08,54.44,53.87,54.05,2432893,KSS
2013-10-23,53.96,55.08,53.73,54.86,3203051,KSS
2013-10-24,54.91,55.0,54.65,54.92,1995250,KSS
2013-10-25,54.88,54.89,54.36,54.74,2461354,KSS
2013-10-28,54.8,55.87,54.62,55.76,5324402,KSS
2013-10-29,55.98,57.42,55.95,57.04,5453549,KSS
2013-10-30,57.04,57.49,56.3,56.96,2643493,KSS
2013-10-31,57.02,57.04,56.23,56.8,1739173,KSS
2013-11-01,56.92,57.14,56.4,56.85,2544766,KSS
2013-11-04,57.64,58.93,57.64,58.47,3979033,KSS
2013-11-05,58.45,58.47,57.4701,57.73,2310723,KSS
2013-11-06,57.77,58.24,57.54,58.06,2002563,KSS
2013-11-07,57.75,58.07,56.43,56.54,3467109,KSS
2013-11-08,56.38,57.68,56.36,57.03,2854372,KSS
2013-11-11,57.16,57.82,56.98,57.67,2243171,KSS
2013-11-12,57.62,57.83,57.29,57.6,1885494,KSS
2013-11-13,58.26,59.0,57.27,58.26,6388761,KSS
2013-11-14,53.61,54.55,53.031,53.55,14672141,KSS
2013-11-15,53.29,54.46,53.21,53.95,4931063,KSS
2013-11-18,54.08,54.4,53.49,53.69,3977370,KSS
2013-11-19,53.69,54.37,53.68,53.84,2913269,KSS
2013-11-20,53.92,55.09,53.63,54.71,2728340,KSS
2013-11-21,54.44,55.14,54.2,54.8,2916036,KSS
2013-11-22,54.77,55.29,54.68,55.15,1539914,KSS
2013-11-25,55.4,56.16,55.4,55.85,2428885,KSS
2013-11-26,55.85,56.283,55.59,55.89,2205407,KSS
2013-11-27,55.82,56.62,55.65,55.92,2277182,KSS
2013-11-29,56.17,56.21,55.23,55.28,1435314,KSS
2013-12-02,55.11,55.702,54.701,55.2,2986232,KSS
2013-12-03,55.12,55.56,55.0,55.25,2155078,KSS
2013-12-04,55.18,55.24,53.62,54.38,4225348,KSS
2013-12-05,55.42,55.8,54.72,55.04,4491573,KSS
2013-12-06,55.16,55.69,54.53,54.7,2879268,KSS
2013-12-09,54.28,55.09,54.04,54.99,2163169,KSS
2013-12-10,54.8,55.09,54.26,54.97,2136537,KSS
2013-12-11,55.0,55.745,54.7901,55.4,2684820,KSS
2013-12-12,55.4,55.45,54.94,54.97,1650200,KSS
2013-12-13,54.97,55.19,54.0,54.08,2166635,KSS
2013-12-16,54.26,54.44,53.99,54.34,2651416,KSS
2013-12-17,54.24,54.99,54.0,54.6,2265639,KSS
2013-12-18,54.51,55.18,54.18,54.76,2460693,KSS
2013-12-19,54.76,54.8998,54.26,54.62,1549497,KSS
2013-12-20,54.71,55.37,54.64,54.95,3049292,KSS
2013-12-23,54.37,55.85,54.37,55.55,1734761,KSS
2013-12-24,55.5,56.13,55.5,55.82,900547,KSS
2013-12-26,56.12,56.19,55.65,55.69,1048181,KSS
2013-12-27,55.86,56.08,55.65,55.94,1178793,KSS
2013-12-30,55.82,56.55,55.82,56.44,1195974,KSS
2013-12-31,56.45,56.885,56.24,56.75,1482467,KSS
2014-01-02,56.76,57.53,56.735,56.99,3130048,KSS
2014-01-03,56.91,57.14,56.64,56.86,1760136,KSS
2014-01-06,56.91,56.99,55.95,56.04,2412809,KSS
2014-01-07,56.03,56.24,55.31,56.1,3154182,KSS
2014-01-08,56.02,56.02,54.68,55.18,3505220,KSS
2014-01-09,55.22,55.73,54.89,55.56,2298112,KSS
2014-01-10,55.56,57.33,55.33,56.99,3326479,KSS
2014-01-13,56.58,56.58,53.22,53.46,6555165,KSS
2014-01-14,53.36,54.24,53.01,54.22,3134068,KSS
2014-01-15,54.31,54.5,53.46,53.66,3320008,KSS
2014-01-16,53.48,53.57,52.55,52.83,6046672,KSS
2014-01-17,53.27,53.27,52.5,52.93,3213903,KSS
2014-01-21,53.05,53.17,52.26,52.59,2253737,KSS
2014-01-22,52.56,52.63,50.71,51.37,4886034,KSS
2014-01-23,51.19,51.48,51.01,51.1,2112450,KSS
2014-01-24,50.7,50.81,49.98,50.22,2890307,KSS
2014-01-27,50.28,50.52,49.8,50.11,2848522,KSS
2014-01-28,50.19,51.27,50.11,51.08,3667863,KSS
2014-01-29,50.83,51.13,49.93,49.97,2894292,KSS
2014-01-30,50.18,51.2467,50.15,50.85,1953256,KSS
2014-01-31,50.03,50.92,49.82,50.63,2914439,KSS
2014-02-03,50.63,51.09,49.298,49.45,2932509,KSS
2014-02-04,49.53,49.75,48.94,49.09,2749124,KSS
2014-02-05,48.91,50.14,48.683,49.83,2607657,KSS
2014-02-06,51.97,53.1,50.48,51.55,7688274,KSS
2014-02-07,51.78,52.36,51.01,51.19,3305444,KSS
2014-02-10,51.04,51.34,50.625,51.07,2429954,KSS
2014-02-11,50.98,51.8,50.77,51.58,2915425,KSS
2014-02-12,51.65,52.0,50.93,51.25,1588976,KSS
2014-02-13,51.1,51.32,50.52,51.13,2306675,KSS
2014-02-14,51.1,51.86,50.81,51.27,2104160,KSS
2014-02-18,51.58,52.02,50.84,51.66,2260645,KSS
2014-02-19,51.6,51.6,50.71,51.16,2545011,KSS
2014-02-20,51.38,51.95,51.21,51.87,1915525,KSS
2014-02-21,51.77,52.09,51.65,51.89,1898661,KSS
2014-02-24,51.91,52.4,51.88,51.95,2486620,KSS
2014-02-25,51.96,53.545,51.94,53.21,2271741,KSS
2014-02-26,53.42,54.94,53.33,54.44,4640125,KSS
2014-02-27,54.89,57.33,53.35,55.74,6704016,KSS
2014-02-28,55.85,56.715,55.64,56.19,2979111,KSS
2014-03-03,55.6,56.31,55.52,56.11,2399344,KSS
2014-03-04,56.61,56.69,55.71,55.89,1995110,KSS
2014-03-05,55.88,56.18,54.48,55.01,3974845,KSS
2014-03-06,55.25,55.33,54.63,54.73,2507488,KSS
2014-03-07,55.04,55.96,54.78,55.45,3240836,KSS
2014-03-10,54.75,55.285,54.75,55.04,2209221,KSS
2014-03-11,55.06,55.87,54.91,55.42,2316218,KSS
2014-03-12,55.17,55.37,54.92,55.17,1655476,KSS
2014-03-13,55.33,55.8,54.1,54.49,2480252,KSS
2014-03-14,54.46,55.37,54.46,54.92,1967080,KSS
2014-03-17,55.04,56.0,55.04,55.85,1726535,KSS
2014-03-18,55.82,55.98,55.43,55.73,1457667,KSS
2014-03-19,55.76,56.09,54.39,54.71,2618344,KSS
2014-03-20,54.59,55.22,54.421,54.91,1955340,KSS
2014-03-21,55.2,56.21,55.08,55.79,4037613,KSS
2014-03-24,55.85,56.19,55.59,55.64,3012860,KSS
2014-03-25,55.81,55.89,54.84,55.13,2805609,KSS
2014-03-26,55.22,55.98,55.06,55.35,2591716,KSS
2014-03-27,55.28,57.25,55.28,56.5,3897304,KSS
2014-03-28,56.57,57.2,56.31,57.0,2868065,KSS
2014-03-31,56.93,57.06,56.38,56.8,3456986,KSS
2014-04-01,56.91,57.16,56.7,56.85,2357245,KSS
2014-04-02,56.85,58.11,56.56,57.89,3287246,KSS
2014-04-03,57.98,58.07,57.34,57.85,1931436,KSS
2014-04-04,57.99,58.2,57.53,57.66,2597745,KSS
2014-04-07,57.45,57.53,55.91,56.02,2721299,KSS
2014-04-08,55.89,56.82,55.53,56.64,2328339,KSS
2014-04-09,56.78,57.14,56.01,56.34,1928104,KSS
2014-04-10,56.25,56.75,54.54,54.56,3839910,KSS
2014-04-11,53.95,54.25,53.12,53.53,3346045,KSS
2014-04-14,53.74,53.965,53.11,53.56,2433831,KSS
2014-04-15,53.7,54.585,53.64,54.43,2875670,KSS
2014-04-16,54.75,55.35,54.64,55.04,1996751,KSS
2014-04-17,55.1,55.11,53.75,54.26,2444564,KSS
2014-04-21,55.34,55.34,54.33,54.57,1289257,KSS
2014-04-22,54.59,54.66,54.05,54.24,2110945,KSS
2014-04-23,54.26,54.97,54.22,54.77,1642770,KSS
2014-04-24,54.84,55.09,54.5,54.73,1110509,KSS
2014-04-25,54.59,54.81,53.88,54.68,1532358,KSS
2014-04-28,54.92,55.92,54.8,55.44,2310491,KSS
2014-04-29,55.47,55.68,55.07,55.34,1559314,KSS
2014-04-30,55.21,55.21,54.38,54.79,2111042,KSS
2014-05-01,54.89,55.48,54.69,55.24,1638995,KSS
2014-05-02,55.37,56.23,55.26,55.72,1569437,KSS
2014-05-05,55.35,55.95,55.01,55.34,1845954,KSS
2014-05-06,55.12,55.15,53.63,53.84,2876999,KSS
2014-05-07,53.99,53.99,52.82,53.6,3042579,KSS
2014-05-08,53.71,54.83,53.56,53.86,2672899,KSS
2014-05-09,53.87,54.84,53.663,54.75,2844958,KSS
2014-05-12,54.96,55.855,54.96,55.6,2880483,KSS
2014-05-13,55.66,56.14,55.31,55.89,2900295,KSS
2014-05-14,55.83,56.03,53.83,54.03,4877412,KSS
2014-05-15,52.3,54.02,52.17,52.21,6679892,KSS
2014-05-16,52.42,53.38,51.83,53.26,3495213,KSS
2014-05-19,53.07,53.56,52.735,53.04,2512461,KSS
2014-05-20,52.89,53.0,51.89,52.35,2193718,KSS
2014-05-21,52.44,53.28,52.31,52.7,1794199,KSS
2014-05-22,52.9,53.39,52.64,52.88,1779653,KSS
2014-05-23,52.81,52.97,52.54,52.83,1362281,KSS
2014-05-27,53.33,54.31,52.95,54.3,3149987,KSS
2014-05-28,54.19,54.19,53.36,53.96,1896793,KSS
2014-05-29,54.03,54.55,53.94,54.48,1716701,KSS
2014-05-30,54.34,54.89,53.84,54.44,2883223,KSS
2014-06-02,54.66,54.81,54.23,54.28,1690043,KSS
2014-06-03,53.97,54.2,53.76,53.9,1768803,KSS
2014-06-04,53.79,54.41,53.76,54.25,1581398,KSS
2014-06-05,54.33,54.36,52.96,53.69,2470377,KSS
2014-06-06,53.91,54.45,53.83,54.2,1690450,KSS
2014-06-09,53.82,54.51,53.61,53.71,2096353,KSS
2014-06-10,53.59,53.77,53.13,53.23,2408627,KSS
2014-06-11,53.06,53.12,52.32,52.37,2497916,KSS
2014-06-12,52.45,52.5999,51.88,52.25,2663264,KSS
2014-06-13,52.25,52.395,51.95,52.12,1880550,KSS
2014-06-16,52.3,52.88,52.13,52.77,1707793,KSS
2014-06-17,52.69,53.185,52.5778,53.03,1187986,KSS
2014-06-18,53.02,53.49,52.71,53.03,1520884,KSS
2014-06-19,53.08,53.28,52.84,53.2,1714560,KSS
2014-06-20,52.86,53.37,52.36,52.4,3880179,KSS
2014-06-23,52.48,52.86,52.46,52.81,2258691,KSS
2014-06-24,52.94,53.31,52.77,53.08,1819305,KSS
2014-06-25,53.06,53.29,52.69,52.77,1385844,KSS
2014-06-26,52.72,53.14,52.58,53.02,1916242,KSS
2014-06-27,52.93,53.28,52.83,53.23,2155471,KSS
2014-06-30,53.13,53.471,52.63,52.68,1829473,KSS
2014-07-01,52.71,53.22,52.71,53.16,1703132,KSS
2014-07-02,52.94,53.15,52.18,52.35,3824012,KSS
2014-07-03,52.65,53.21,52.65,52.95,1624724,KSS
2014-07-07,52.78,53.12,52.6972,53.02,2244258,KSS
2014-07-08,52.81,53.11,52.44,53.02,2339798,KSS
2014-07-09,53.07,53.745,52.98,53.2,2385039,KSS
2014-07-10,52.82,52.97,52.06,52.07,2522035,KSS
2014-07-11,52.02,52.0795,51.36,51.51,2559174,KSS
2014-07-14,51.9,51.9,50.9,51.0,2909237,KSS
2014-07-15,50.97,51.395,50.94,51.33,3154810,KSS
2014-07-16,51.52,52.08,51.14,51.63,2618135,KSS
2014-07-17,51.39,52.22,51.25,51.63,2209902,KSS
2014-07-18,51.81,52.4,51.56,52.4,1947408,KSS
2014-07-21,52.3,52.45,52.03,52.31,1453242,KSS
2014-07-22,52.32,52.55,51.51,51.66,2978191,KSS
2014-07-23,51.74,52.14,51.66,51.82,1783454,KSS
2014-07-24,51.8,52.51,51.77,52.1,1999165,KSS
2014-07-25,52.07,52.07,51.16,51.36,1848490,KSS
2014-07-28,51.53,52.24,51.26,52.23,1626410,KSS
2014-07-29,52.17,52.64,51.93,51.94,1269365,KSS
2014-07-30,52.1,54.2,52.02,53.56,4399356,KSS
2014-07-31,53.12,54.13,53.02,53.54,3436227,KSS
2014-08-01,53.65,54.14,53.62,53.74,2600072,KSS
2014-08-04,53.65,54.14,53.62,53.74,2600072,KSS
2014-08-05,53.34,54.3,53.18,53.96,2122262,KSS
2014-08-06,53.75,55.0,53.6,54.73,2825264,KSS
2014-08-07,55.01,55.25,54.38,54.45,3486173,KSS
2014-08-08,54.52,55.825,54.47,55.72,2585670,KSS
2014-08-11,55.94,56.23,55.46,55.83,3170843,KSS
2014-08-12,55.46,56.08,55.37,55.93,2074602,KSS
2014-08-13,54.75,55.13,54.03,55.11,5935333,KSS
2014-08-14,57.18,57.7299,56.55,56.91,7347672,KSS
2014-08-15,57.07,57.08,55.99,56.88,2989995,KSS
2014-08-18,57.2,57.73,56.83,57.55,1997249,KSS
2014-08-19,57.88,58.32,57.42,57.74,3244368,KSS
2014-08-20,57.84,59.195,57.61,58.88,3406260,KSS
2014-08-21,58.86,59.59,58.65,59.29,2910979,KSS
2014-08-22,59.5,59.89,59.31,59.43,2611045,KSS
2014-08-25,59.78,59.88,59.2103,59.61,1244337,KSS
2014-08-26,59.66,59.9,59.33,59.47,1152809,KSS
2014-08-27,59.61,59.72,59.12,59.66,1535074,KSS
2014-08-28,59.18,59.51,58.75,59.4,1240670,KSS
2014-08-29,59.36,59.4088,58.57,58.79,2538115,KSS
2014-09-02,58.99,59.36,58.71,59.11,2720041,KSS
2014-09-03,59.61,59.85,59.01,59.14,2389358,KSS
2014-09-04,59.08,60.75,58.95,60.33,4164273,KSS
2014-09-05,60.2,60.2,58.95,59.95,3660567,KSS
2014-09-08,59.19,59.47,58.476,58.79,2578286,KSS
2014-09-09,58.9,59.44,58.47,59.28,3357261,KSS
2014-09-10,59.28,59.31,58.7,58.89,2119182,KSS
2014-09-11,58.77,60.0,58.76,59.85,2354080,KSS
2014-09-12,59.9,60.73,59.64,60.38,3940590,KSS
2014-09-15,59.46,60.67,59.43,60.35,3333615,KSS
2014-09-16,60.18,61.44,60.08,61.11,3052809,KSS
2014-09-17,61.32,61.79,60.85,61.52,2315100,KSS
2014-09-18,62.25,63.54,62.16,62.5,6693756,KSS
2014-09-19,62.68,62.69,61.93,61.99,3926102,KSS
2014-09-22,61.87,62.0,61.4201,61.73,2138079,KSS
2014-09-23,61.68,62.09,61.4,61.89,2053493,KSS
2014-09-24,61.9,62.51,61.78,62.46,2650243,KSS
2014-09-25,62.33,62.39,61.36,61.36,2481405,KSS
2014-09-26,61.75,62.79,61.75,62.19,2566939,KSS
2014-09-29,61.75,61.82,60.9,61.26,2519586,KSS
2014-09-30,61.17,61.33,60.73,61.03,2417532,KSS
2014-10-01,60.89,61.29,60.3,60.41,2081711,KSS
2014-10-02,60.51,61.105,59.91,60.83,2316038,KSS
2014-10-03,61.3,61.9,61.21,61.47,2112516,KSS
2014-10-06,61.61,61.68,59.515,59.59,2951344,KSS
2014-10-07,59.17,59.29,57.74,57.84,5636509,KSS
2014-10-08,58.11,58.67,56.995,58.06,5169323,KSS
2014-10-09,58.07,58.09,56.94,57.14,4883489,KSS
2014-10-10,57.2,57.8,56.29,56.61,4406477,KSS
2014-10-13,56.21,56.865,55.83,56.02,4318193,KSS
2014-10-14,56.32,57.62,56.2,56.7,3595577,KSS
2014-10-15,56.26,56.7,55.53,56.46,3485581,KSS
2014-10-16,55.43,57.31,55.39,56.28,3368978,KSS
2014-10-17,56.56,56.82,55.76,56.54,3078618,KSS
2014-10-20,56.54,57.84,56.5,57.52,2520764,KSS
2014-10-21,57.85,58.805,57.53,58.71,2335489,KSS
2014-10-22,58.64,59.37,58.34,58.43,2113350,KSS
2014-10-23,58.75,59.625,58.66,59.2,2137618,KSS
2014-10-24,58.96,59.3,58.265,59.09,3158579,KSS
2014-10-27,58.94,59.0,57.76,58.55,3098939,KSS
2014-10-28,54.97,55.39,53.88,54.66,9071568,KSS
2014-10-29,54.47,55.05,54.07,54.44,3545843,KSS
2014-10-30,56.23,57.98,56.03,57.91,4056159,KSS
2014-10-31,55.38,55.4725,53.86,54.22,3384890,KSS
2014-11-03,54.28,55.0,54.01,54.95,2184598,KSS
2014-11-04,54.71,55.2,54.11,55.17,2236215,KSS
2014-11-05,55.47,55.62,54.86,55.09,1838630,KSS
2014-11-06,55.13,56.965,55.1,56.81,3660339,KSS
2014-11-07,56.64,57.7,56.48,57.22,2439489,KSS
2014-11-10,57.11,57.55,56.52,56.57,2108573,KSS
2014-11-11,56.4,56.7,55.92,56.23,1917515,KSS
2014-11-12,56.23,57.98,56.03,57.91,4057125,KSS
2014-11-13,56.31,57.1,55.32,56.07,4895614,KSS
2014-11-14,56.07,57.18,55.812,57.12,2543079,KSS
2014-11-17,56.97,57.76,56.68,57.34,2461391,KSS
2014-11-18,57.14,57.33,56.32,57.13,2084223,KSS
2014-11-19,57.21,57.59,56.985,57.4,1604579,KSS
2014-11-20,57.33,58.6,57.22,58.34,1659056,KSS
2014-11-21,58.84,58.89,57.68,58.22,2308713,KSS
2014-11-24,58.42,59.195,58.395,58.92,3085368,KSS
2014-11-25,59.19,59.78,58.75,58.83,2652070,KSS
2014-11-26,58.73,59.3499,58.47,58.67,2375882,KSS
2014-11-28,59.15,59.875,58.74,59.62,1848668,KSS
2014-12-01,59.39,59.46,57.05,57.53,3393470,KSS
2014-12-02,57.94,58.33,56.94,57.23,2895839,KSS
2014-12-03,57.04,58.24,56.8501,58.21,3034629,KSS
2014-12-04,57.98,58.08,56.44,56.81,2950035,KSS
2014-12-05,56.87,57.27,56.32,57.06,3602226,KSS
2014-12-08,56.76,56.91,56.09,56.42,2404031,KSS
2014-12-09,56.27,56.86,55.865,56.8,2569264,KSS
2014-12-10,56.95,57.48,56.59,56.74,2677378,KSS
2014-12-11,57.22,58.42,56.745,56.9,2696131,KSS
2014-12-12,56.77,58.11,56.501,57.27,3085880,KSS
2014-12-15,57.43,58.24,57.23,58.02,2728493,KSS
2014-12-16,57.94,58.3,57.15,57.18,2612650,KSS
2014-12-17,57.49,57.77,57.12,57.64,4692421,KSS
2014-12-18,58.31,59.585,57.9,59.45,3267044,KSS
2014-12-19,59.58,59.69,58.96,59.59,3243861,KSS
2014-12-22,59.84,60.675,59.51,60.57,2604325,KSS
2014-12-23,60.91,62.02,60.88,61.54,3327121,KSS
2014-12-24,61.59,61.825,60.46,60.46,1255593,KSS
2014-12-26,60.63,61.04,60.17,60.2,1576130,KSS
2014-12-29,60.01,61.12,60.01,60.65,3176130,KSS
2014-12-30,60.79,61.11,60.26,60.72,1951158,KSS
2014-12-31,60.94,61.795,60.91,61.04,2113133,KSS
2015-01-02,61.15,61.24,59.05,59.59,2653723,KSS
2015-01-05,59.33,59.85,58.89,59.23,2373056,KSS
2015-01-06,59.33,60.11,58.38,59.15,3533478,KSS
2015-01-07,60.9,61.96,60.38,61.31,4257404,KSS
2015-01-08,61.72,62.05,61.44,61.52,2575952,KSS
2015-01-09,61.08,61.18,60.18,60.21,2227273,KSS
2015-01-12,60.31,60.95,59.65,60.63,2022511,KSS
2015-01-13,61.18,62.2,60.405,60.64,2106632,KSS
2015-01-14,59.82,60.59,59.14,59.92,1910738,KSS
2015-01-15,60.12,60.36,58.5,58.55,1985906,KSS
2015-01-16,58.59,59.5,58.26,59.34,1938332,KSS
2015-01-20,59.42,59.74,58.0,58.36,2411848,KSS
2015-01-21,58.3,58.931,58.29,58.66,1567363,KSS
2015-01-22,59.02,60.25,58.73,60.19,2315222,KSS
2015-01-23,60.18,60.73,59.85,60.18,2235509,KSS
2015-01-26,59.95,61.65,59.63,61.43,3165185,KSS
2015-01-27,61.17,61.55,60.6,61.08,1944939,KSS
2015-01-28,61.4,62.2,60.7688,60.8,1688234,KSS
2015-01-29,61.03,61.41,59.96,60.75,2151809,KSS
2015-01-30,60.28,60.811,59.63,59.72,2403832,KSS
2015-02-02,59.99,61.515,59.61,61.44,2971314,KSS
2015-02-03,61.4,62.99,61.09,62.88,3384469,KSS
2015-02-04,65.61,67.15,64.28,66.87,11152022,KSS
2015-02-05,66.87,67.89,66.24,67.74,4893366,KSS
2015-02-06,67.74,69.47,67.35,69.3,6736363,KSS
2015-02-09,69.16,70.4,68.66,69.62,4921748,KSS
2015-02-10,69.72,69.89,69.15,69.58,3178324,KSS
2015-02-11,69.75,70.25,69.1667,69.47,2978133,KSS
2015-02-12,70.16,70.2,68.76,68.83,3538083,KSS
2015-02-13,68.95,68.99,67.84,68.25,2850182,KSS
2015-02-17,67.95,68.97,67.43,68.85,2578697,KSS
2015-02-18,68.64,68.87,68.21,68.75,2626362,KSS
2015-02-19,68.74,69.03,68.23,68.37,2176425,KSS
2015-02-20,68.25,69.58,67.83,69.5,2332519,KSS
2015-02-23,69.65,70.16,69.15,70.0,4023655,KSS
2015-02-24,70.0,70.44,69.13,69.97,3246885,KSS
2015-02-25,70.0,71.4325,69.63,70.9,4372886,KSS
2015-02-26,70.73,73.2,69.4,71.69,5530591,KSS
2015-02-27,72.16,74.66,71.98,73.8,6150740,KSS
2015-03-02,73.4,74.41,72.9,74.26,4168485,KSS
2015-03-03,74.44,74.94,73.58,74.5,3081154,KSS
2015-03-04,74.45,74.7,73.94,74.3,2411978,KSS
2015-03-05,74.59,74.7197,73.6,73.6,2723088,KSS
2015-03-06,73.61,74.09,73.15,73.36,2211843,KSS
2015-03-09,73.26,74.02,73.0,73.71,2016017,KSS
2015-03-10,73.43,74.04,73.09,73.91,2803663,KSS
2015-03-11,73.85,74.37,73.335,73.85,1821880,KSS
2015-03-12,73.86,74.66,73.86,74.41,1482766,KSS
2015-03-13,74.26,74.9,73.69,74.1,2574479,KSS
2015-03-16,74.4,74.99,73.79,74.2,2863545,KSS
2015-03-17,73.77,74.55,73.745,74.33,2688387,KSS
2015-03-18,74.33,75.36,73.57,74.95,2578861,KSS
2015-03-19,74.94,75.84,74.58,75.61,1876176,KSS
2015-03-20,75.37,76.44,75.37,75.64,2600460,KSS
2015-03-23,75.99,76.54,75.58,75.6,2646808,KSS
2015-03-24,75.38,75.86,74.91,75.01,2481832,KSS
2015-03-25,75.15,75.62,74.665,74.69,3491990,KSS
2015-03-26,74.52,75.23,73.89,74.99,2205236,KSS
2015-03-27,75.29,75.66,74.87,75.31,2668378,KSS
2015-03-30,74.96,77.04,74.66,76.62,1742317,KSS
2015-03-31,76.67,79.3,76.61,78.25,4850224,KSS
2015-04-01,77.86,78.66,77.53,78.16,3157765,KSS
2015-04-02,78.14,79.53,78.14,79.07,2245098,KSS
2015-04-06,78.72,79.6,78.54,78.81,1816265,KSS
2015-04-07,78.98,79.42,78.31,78.36,1708487,KSS
2015-04-08,78.28,78.84,77.25,77.75,2950209,KSS
2015-04-09,78.33,78.7,77.45,77.67,2530845,KSS
2015-04-10,78.34,78.67,77.58,78.4,2652207,KSS
2015-04-13,78.22,78.94,77.73,77.73,1509898,KSS
2015-04-14,77.49,77.7,76.42,76.58,1998782,KSS
2015-04-15,76.87,77.44,76.16,76.2,2263937,KSS
2015-04-16,76.17,76.81,75.51,76.31,1864737,KSS
2015-04-17,75.63,76.29,74.26,74.47,2994821,KSS
2015-04-20,75.37,75.6,74.68,75.33,2260504,KSS
2015-04-21,75.37,75.56,74.4,74.95,1741260,KSS
2015-04-22,75.34,76.36,74.67,75.91,2381773,KSS
2015-04-23,75.77,77.39,75.46,76.78,2335340,KSS
2015-04-24,76.28,76.55,73.89,74.59,4806252,KSS
2015-04-27,75.12,75.49,72.81,72.91,3310366,KSS
2015-04-28,72.7,73.48,71.94,73.25,3137162,KSS
2015-04-29,72.73,73.1,71.1,71.1,3668313,KSS
2015-04-30,71.02,72.17,70.9,71.65,3889192,KSS
2015-05-01,71.59,73.25,71.26,73.09,2272310,KSS
2015-05-04,73.12,73.6,72.78,73.13,1862171,KSS
2015-05-05,72.78,73.26,71.41,71.55,2632302,KSS
2015-05-06,72.12,73.03,71.63,72.96,2866374,KSS
2015-05-07,73.09,73.71,72.31,73.36,2284833,KSS
2015-05-08,74.0,74.89,73.68,74.28,3115943,KSS
2015-05-11,75.0,75.24,74.02,74.3,3353220,KSS
2015-05-12,74.13,74.8,73.8,74.3,2865123,KSS
2015-05-13,73.91,74.68,73.1901,74.51,4727961,KSS
2015-05-14,67.09,68.08,64.25,64.62,25648439,KSS
2015-05-15,64.71,66.25,64.172,66.13,8833194,KSS
2015-05-18,66.23,66.8,65.6,66.07,5796269,KSS
2015-05-19,66.32,66.52,65.71,66.5,4414306,KSS
2015-05-20,66.56,66.86,65.79,65.84,3765026,KSS
2015-05-21,65.61,66.6,65.51,65.91,3428111,KSS
2015-05-22,66.06,66.795,65.98,66.1,2878135,KSS
2015-05-26,66.1,66.5,64.95,65.11,2759687,KSS
2015-05-27,65.4,66.03,65.2,65.39,3026585,KSS
2015-05-28,65.61,66.33,65.265,65.38,3063111,KSS
2015-05-29,65.24,65.765,64.915,65.49,2966341,KSS
2015-06-01,65.49,65.94,64.63,64.67,2906977,KSS
2015-06-02,65.03,65.87,64.8,65.73,3066850,KSS
2015-06-03,65.88,66.18,65.3,65.34,2147806,KSS
2015-06-04,64.51,65.54,64.35,64.84,1938692,KSS
2015-06-05,64.83,64.96,63.31,63.42,3991773,KSS
2015-06-08,63.2,63.31,62.62,62.71,2402173,KSS
2015-06-09,62.88,63.04,61.95,62.05,2320581,KSS
2015-06-10,62.5,62.62,61.7,62.46,2559469,KSS
2015-06-11,62.9,63.1,62.315,62.41,1581823,KSS
2015-06-12,62.09,62.87,62.09,62.67,1854752,KSS
2015-06-15,62.25,62.99,62.19,62.6,2225716,KSS
2015-06-16,62.6,62.97,62.01,62.08,2281966,KSS
2015-06-17,62.45,63.19,62.3,62.76,2701480,KSS
2015-06-18,62.72,63.35,62.72,63.2,1302366,KSS
2015-06-19,62.98,64.15,62.98,63.81,3551901,KSS
2015-06-22,64.13,64.47,63.595,63.65,1649397,KSS
2015-06-23,63.78,64.59,63.76,63.9,2113175,KSS
2015-06-24,64.03,64.56,63.63,63.99,1690067,KSS
2015-06-25,64.16,64.5,63.34,63.36,1420894,KSS
2015-06-26,63.4,63.85,63.13,63.37,1957392,KSS
2015-06-29,63.19,63.45,62.41,62.53,2281134,KSS
2015-06-30,62.99,63.01,62.43,62.61,1652399,KSS
2015-07-01,62.93,63.22,62.0,62.82,2411991,KSS
2015-07-02,63.11,63.95,62.96,63.13,1894820,KSS
2015-07-06,62.5,63.16,62.46,62.83,2348221,KSS
2015-07-07,63.15,65.05,62.96,64.96,3041232,KSS
2015-07-08,64.45,65.2,64.25,64.59,2725961,KSS
2015-07-09,65.2,65.2,62.14,62.68,4427532,KSS
2015-07-10,63.71,64.25,63.5,63.95,1937064,KSS
2015-07-13,64.35,64.435,63.73,64.07,1728381,KSS
2015-07-14,63.89,64.93,63.7,64.77,2574375,KSS
2015-07-15,64.85,64.85,63.58,64.0,2303282,KSS
2015-07-16,64.17,64.26,63.65,63.73,2263772,KSS
2015-07-17,63.53,63.73,62.25,62.26,3069593,KSS
2015-07-20,62.5,62.83,62.26,62.59,2017331,KSS
2015-07-21,62.52,62.69,61.985,62.06,2460210,KSS
2015-07-22,62.12,62.97,62.12,62.87,1510873,KSS
2015-07-23,62.74,62.785,61.77,61.87,2169601,KSS
2015-07-24,62.01,62.12,61.6,61.88,1740168,KSS
2015-07-27,61.43,62.41,61.35,61.78,1685144,KSS
2015-07-28,61.91,61.97,61.2,61.41,1609946,KSS
2015-07-29,61.5,61.6,60.56,61.17,3329145,KSS
2015-07-30,61.15,61.71,61.05,61.52,1768116,KSS
2015-07-31,61.64,62.0,61.12,61.32,1457472,KSS
2015-08-03,61.33,61.47,60.66,60.85,1380251,KSS
2015-08-04,61.11,61.46,60.85,61.18,1414448,KSS
2015-08-05,61.39,62.02,60.735,61.16,2382920,KSS
2015-08-06,60.74,60.99,59.55,60.35,4067039,KSS
2015-08-07,60.08,60.77,59.14,60.02,2252963,KSS
2015-08-10,60.3,61.73,60.3,61.6,2345140,KSS
2015-08-11,61.27,61.59,60.79,61.41,1907742,KSS
2015-08-12,60.2,64.18,59.07,61.5,6107384,KSS
2015-08-13,56.93,57.66,54.52,56.11,16453579,KSS
2015-08-14,55.61,55.95,55.1,55.54,6049236,KSS
2015-08-17,55.14,55.8,54.75,55.66,3121568,KSS
2015-08-18,55.79,55.9,55.21,55.45,2688541,KSS
2015-08-19,55.25,55.56,54.4,54.74,3448624,KSS
2015-08-20,54.21,54.41,53.55,53.69,5533428,KSS
2015-08-21,53.23,53.79,52.11,52.3,4478753,KSS
2015-08-24,49.34,51.89,49.27,50.43,6720320,KSS
2015-08-25,51.34,51.4,49.16,49.18,8454836,KSS
2015-08-26,50.18,50.9,49.09,50.86,2779325,KSS
2015-08-27,51.18,51.9,50.44,51.34,3155308,KSS
2015-08-28,51.38,52.07,51.18,51.72,2671637,KSS
2015-08-31,51.46,51.91,50.77,51.03,2713132,KSS
2015-09-01,49.81,51.32,49.81,50.52,3185535,KSS
2015-09-02,50.82,50.99,50.0,50.89,2932567,KSS
2015-09-03,51.1,52.73,51.06,51.54,4512960,KSS
2015-09-04,50.93,51.52,50.23,50.47,2527323,KSS
2015-09-08,51.11,51.7,50.73,51.66,2050954,KSS
2015-09-09,51.84,52.33,50.76,50.86,2227417,KSS
2015-09-10,50.49,51.26,50.3563,50.84,1698668,KSS
2015-09-11,50.34,50.76,50.03,50.74,2120271,KSS
2015-09-14,50.67,51.12,50.55,50.74,2057150,KSS
2015-09-15,51.0,51.0,50.39,50.47,2610484,KSS
2015-09-16,50.39,51.95,50.37,51.85,3417535,KSS
2015-09-17,51.79,52.22,50.56,50.67,3213279,KSS
2015-09-18,50.13,50.57,49.01,49.21,6375690,KSS
2015-09-21,49.67,50.11,49.08,49.19,3369870,KSS
2015-09-22,48.91,49.05,48.32,48.9,1805429,KSS
2015-09-23,49.08,49.23,48.11,48.52,2180716,KSS
2015-09-24,48.17,48.32,47.6232,47.84,2608481,KSS
2015-09-25,48.33,48.3399,47.56,47.7,2947008,KSS
2015-09-28,47.58,47.93,46.09,46.11,2849528,KSS
2015-09-29,46.3,47.53,45.62,46.27,5366950,KSS
2015-09-30,46.52,46.81,46.09,46.31,3076443,KSS
2015-10-01,47.18,47.52,44.76,45.06,4682978,KSS
2015-10-02,44.69,45.4,44.04,45.4,4266071,KSS
2015-10-05,45.79,47.08,45.7,46.83,3281057,KSS
2015-10-06,46.42,46.63,45.65,46.49,3664317,KSS
2015-10-07,46.62,47.14,45.73,46.15,2171527,KSS
2015-10-08,46.18,47.0,46.0359,46.65,2865096,KSS
2015-10-09,46.6,47.38,46.43,47.27,3782849,KSS
2015-10-12,47.25,47.25,46.3,46.5,1656551,KSS
2015-10-13,46.37,46.78,45.585,45.61,1675010,KSS
2015-10-14,45.79,46.09,44.5801,45.01,3016740,KSS
2015-10-15,45.17,45.42,44.65,45.18,3195713,KSS
2015-10-16,45.3,45.97,45.04,45.93,2468228,KSS
2015-10-19,45.91,46.2999,45.25,45.67,2714337,KSS
2015-10-20,45.71,46.34,45.48,46.31,2481520,KSS
2015-10-21,46.38,46.63,45.6,45.65,1898435,KSS
2015-10-22,45.75,45.99,44.97,45.42,2478157,KSS
2015-10-23,45.48,45.48,43.45,44.06,3495359,KSS
2015-10-26,43.94,45.72,43.65,45.33,3462452,KSS
2015-10-27,45.33,45.87,45.02,45.76,5365883,KSS
2015-10-28,45.78,46.01,45.16,45.7,2539518,KSS
2015-10-29,45.66,45.73,44.05,44.58,2830849,KSS
2015-10-30,44.78,46.62,44.75,46.12,3353715,KSS
2015-11-02,46.14,46.78,44.515,46.71,3946067,KSS
2015-11-03,46.72,48.16,46.72,47.37,3274785,KSS
2015-11-04,47.44,47.59,45.8162,46.21,2591347,KSS
2015-11-05,46.32,46.76,45.85,46.66,2924497,KSS
2015-11-06,46.54,47.1995,46.2,46.57,4086045,KSS
2015-11-09,46.01,46.2,43.66,43.98,6119522,KSS
2015-11-10,43.63,45.75,43.51,45.6,6824751,KSS
2015-11-11,44.0,44.04,42.19,43.16,9828326,KSS
2015-11-12,45.43,47.24,45.0,45.79,19188635,KSS
2015-11-13,44.67,44.67,41.855,42.85,9982588,KSS
2015-11-16,42.69,43.99,42.57,43.94,4144155,KSS
2015-11-17,44.3,45.17,43.45,44.05,4433859,KSS
2015-11-18,44.28,45.31,43.72,45.15,4506285,KSS
2015-11-19,45.39,45.77,44.99,45.18,2768237,KSS
2015-11-20,45.59,47.09,45.58,47.04,5070842,KSS
2015-11-23,47.31,47.97,47.2,47.64,3519816,KSS
2015-11-24,47.35,49.06,47.32,48.53,3263109,KSS
2015-11-25,48.47,48.93,48.15,48.5,2688409,KSS
2015-11-27,48.82,49.0,47.66,48.07,1315827,KSS
2015-11-30,48.22,48.44,46.57,47.13,4785848,KSS
2015-12-01,47.27,47.91,46.95,47.22,3637049,KSS
2015-12-02,47.42,47.72,46.18,46.42,3128766,KSS
2015-12-03,46.62,47.42,45.91,47.39,5760248,KSS
2015-12-04,47.18,48.12,46.86,48.08,4278991,KSS
2015-12-07,47.36,47.7715,46.65,47.45,4103798,KSS
2015-12-08,46.9,47.85,46.7708,47.2,2928953,KSS
2015-12-09,46.86,47.9927,46.6,47.13,2547554,KSS
2015-12-10,47.45,48.67,47.31,48.18,4575960,KSS
2015-12-11,47.71,48.0499,46.09,46.24,4618180,KSS
2015-12-14,46.42,47.9,46.32,46.76,4301812,KSS
2015-12-15,46.87,47.64,46.09,46.21,4518399,KSS
2015-12-16,46.42,47.16,45.32,45.97,4248489,KSS
2015-12-17,46.1,46.19,44.06,44.45,4146976,KSS
2015-12-18,44.25,44.88,44.06,44.41,7588362,KSS
2015-12-21,45.02,45.79,44.31,45.71,4545309,KSS
2015-12-22,45.92,47.3574,45.65,47.07,2890665,KSS
2015-12-23,47.24,47.94,46.98,47.4,1902926,KSS
2015-12-24,47.29,47.71,47.1,47.13,1050448,KSS
2015-12-28,46.83,47.37,46.59,47.24,2319508,KSS
2015-12-29,47.65,49.53,47.635,48.81,3381568,KSS
2015-12-30,48.67,49.33,48.21,48.39,2616752,KSS
2015-12-31,48.16,48.77,47.62,47.63,1874206,KSS
2016-01-04,46.91,49.56,46.35,49.55,5207073,KSS
2016-01-05,49.74,50.23,49.35,49.78,5211952,KSS
2016-01-06,49.02,50.18,48.91,50.05,4830057,KSS
2016-01-07,49.4,52.06,49.25,50.86,7691598,KSS
2016-01-08,50.82,51.3,47.55,47.88,6493688,KSS
2016-01-11,49.29,50.75,48.41,50.08,9715153,KSS
2016-01-12,50.39,51.63,49.44,50.23,4542680,KSS
2016-01-13,49.48,50.71,48.9,49.98,3879200,KSS
2016-01-14,50.08,50.55,48.71,49.2,4463960,KSS
2016-01-15,48.17,48.56,47.26,48.15,3712370,KSS
2016-01-19,48.66,48.66,45.96,46.38,4562777,KSS
2016-01-20,45.44,45.95,44.1883,45.65,3993056,KSS
2016-01-21,45.74,47.48,45.46,46.99,2807379,KSS
2016-01-22,47.16,48.22,47.16,48.16,2278186,KSS
2016-01-25,48.19,48.37,47.23,47.36,1943808,KSS
2016-01-26,47.56,48.98,47.34,48.59,2125120,KSS
2016-01-27,48.62,49.71,48.46,48.71,2937612,KSS
2016-01-28,48.98,49.09,47.19,47.99,2985420,KSS
2016-01-29,48.4,49.88,48.09,49.75,2644235,KSS
2016-02-01,49.07,49.4,47.41,49.08,4462754,KSS
2016-02-02,49.68,50.56,48.85,50.38,5546577,KSS
2016-02-03,50.47,51.39,49.26,51.13,3346411,KSS
2016-02-04,43.5,45.2,40.95,41.52,22573592,KSS
2016-02-05,41.03,42.88,40.94,42.06,6693244,KSS
2016-02-08,41.51,43.8,41.48,42.61,5216302,KSS
2016-02-09,42.34,42.99,41.11,41.4,3555750,KSS
2016-02-10,41.49,41.525,39.44,40.09,4275911,KSS
2016-02-11,39.72,40.5,39.23,39.69,2284131,KSS
2016-02-12,39.91,40.88,39.45,40.81,1967784,KSS
2016-02-16,41.52,42.82,41.19,42.62,2526580,KSS
2016-02-17,42.82,44.13,42.6,43.9,3344093,KSS
2016-02-18,43.84,45.03,43.21,44.82,3053312,KSS
2016-02-19,44.29,44.86,43.34,44.38,2591862,KSS
2016-02-22,44.47,45.5,44.47,44.95,2416890,KSS
2016-02-23,45.35,45.49,44.73,44.94,2514165,KSS
2016-02-24,44.79,45.65,43.94,45.46,3543787,KSS
2016-02-25,47.01,47.21,44.2,46.67,5732622,KSS
2016-02-26,47.07,47.4,46.15,46.82,3838702,KSS
2016-02-29,46.41,46.9,45.815,46.67,3976227,KSS
2016-03-01,46.9,47.25,45.73,46.51,2335566,KSS
2016-03-02,46.4,47.23,46.28,46.64,3186986,KSS
2016-03-03,46.4,46.98,46.04,46.74,3029427,KSS
2016-03-04,46.75,47.64,46.12,47.48,3607266,KSS
2016-03-07,47.32,49.18,47.0,48.59,3589123,KSS
2016-03-08,48.65,49.11,48.17,48.7,3122748,KSS
2016-03-09,49.02,49.815,48.74,49.07,3411402,KSS
2016-03-10,49.53,49.75,48.73,49.46,2431919,KSS
2016-03-11,49.96,49.96,48.77,49.08,2252703,KSS
2016-03-14,48.87,49.75,48.795,49.46,1518687,KSS
2016-03-15,49.15,49.68,47.35,47.7,3420562,KSS
2016-03-16,47.73,48.02,47.42,47.73,2217074,KSS
2016-03-17,47.86,48.46,47.59,48.25,2577571,KSS
2016-03-18,48.41,48.95,47.8,48.17,3686656,KSS
2016-03-21,48.31,48.49,47.91,47.91,1888540,KSS
2016-03-22,47.88,48.075,46.38,47.07,2689134,KSS
2016-03-23,46.84,47.12,46.49,46.71,1928802,KSS
2016-03-24,46.26,46.3054,45.57,45.93,2909427,KSS
2016-03-28,46.05,47.31,46.0,46.79,1946441,KSS
2016-03-29,46.99,47.02,46.11,46.55,2266946,KSS
2016-03-30,46.49,46.76,45.76,46.05,2309862,KSS
2016-03-31,45.85,46.7,45.3,46.61,2353640,KSS
2016-04-01,46.47,46.69,45.48,45.74,2180243,KSS
2016-04-04,45.92,46.41,44.98,45.1,1583355,KSS
2016-04-05,44.95,45.22,44.41,44.91,1889444,KSS
2016-04-06,45.21,45.22,44.14,44.86,2338858,KSS
2016-04-07,44.58,44.8645,43.68,43.99,2840759,KSS
2016-04-08,44.02,44.29,43.06,43.37,2638948,KSS
2016-04-11,43.44,43.69,42.5,42.54,3285850,KSS
2016-04-12,42.44,42.99,41.72,42.68,2323394,KSS
2016-04-13,42.86,43.45,42.59,43.25,2515189,KSS
2016-04-14,43.25,43.4,42.5,42.9,2043779,KSS
2016-04-15,42.9,43.4,42.65,43.37,2409938,KSS
2016-04-18,43.0,44.09,43.0,44.09,2690791,KSS
2016-04-19,44.14,44.92,44.12,44.85,3148542,KSS
2016-04-20,45.0,46.26,44.99,46.13,3552835,KSS
2016-04-21,46.2,46.5,45.24,45.43,2015473,KSS
2016-04-22,45.27,46.05,45.22,45.46,1269226,KSS
2016-04-25,45.24,45.54,44.42,44.96,2004299,KSS
2016-04-26,45.0,45.77,44.64,45.76,1761011,KSS
2016-04-27,45.69,46.19,45.16,45.98,1836015,KSS
2016-04-28,45.52,46.18,45.415,45.51,1196702,KSS
2016-04-29,45.46,45.46,44.06,44.3,2045493,KSS
2016-05-02,44.64,45.13,44.2,45.07,1951797,KSS
2016-05-03,44.63,44.78,43.78,43.88,2478400,KSS
2016-05-04,43.49,43.81,42.29,42.44,3554079,KSS
2016-05-05,42.44,42.44,41.17,41.66,3351636,KSS
2016-05-06,41.35,41.77,40.71,41.37,3386066,KSS
2016-05-09,41.54,42.31,41.29,42.17,5040616,KSS
2016-05-10,41.71,41.88,40.91,41.18,4411267,KSS
2016-05-11,39.38,39.58,38.59,38.7,8721045,KSS
2016-05-12,35.74,36.46,33.87,35.15,20484397,KSS
2016-05-13,34.96,38.0,34.51,35.74,12960089,KSS
2016-05-16,35.75,36.42,35.1,36.21,5439509,KSS
2016-05-17,36.15,36.55,35.11,35.22,4903128,KSS
2016-05-18,34.94,35.32,34.4,34.56,3248463,KSS
2016-05-19,34.97,35.28,34.34,34.94,4565714,KSS
2016-05-20,35.26,35.89,34.86,35.85,3534812,KSS
2016-05-23,35.8,36.59,35.56,35.59,2599093,KSS
2016-05-24,35.61,35.92,35.35,35.39,3586706,KSS
2016-05-25,35.56,36.235,35.31,35.89,4478123,KSS
2016-05-26,36.02,36.43,35.57,35.57,2363201,KSS
2016-05-27,35.59,36.16,35.425,36.11,2779771,KSS
2016-05-31,36.22,36.49,35.78,36.04,3039228,KSS
2016-06-01,36.02,36.42,35.84,36.17,3140621,KSS
2016-06-02,36.17,37.455,36.12,37.38,4092813,KSS
2016-06-03,37.43,38.18,37.31,38.06,4478085,KSS
2016-06-06,37.63,37.77,37.13,37.34,4115017,KSS
2016-06-07,37.24,38.35,37.13,38.04,3660282,KSS
2016-06-08,37.99,38.23,37.53,38.15,3869051,KSS
2016-06-09,38.12,38.1597,37.07,37.44,2708008,KSS
2016-06-10,36.61,36.89,36.03,36.8,2845590,KSS
2016-06-13,36.65,36.84,35.285,35.32,3611668,KSS
2016-06-14,35.25,35.2875,34.1,34.49,3687044,KSS
2016-06-15,34.9,36.08,34.845,35.19,4192661,KSS
2016-06-16,35.19,35.44,34.695,35.05,3361035,KSS
2016-06-17,35.27,36.78,35.01,36.35,5190338,KSS
2016-06-20,36.72,37.185,36.57,36.64,3545875,KSS
2016-06-21,36.8,36.9999,36.35,36.84,1772483,KSS
2016-06-22,36.79,37.35,36.72,36.79,2148294,KSS
2016-06-23,37.48,37.875,37.15,37.52,2190531,KSS
2016-06-24,36.24,36.8,36.09,36.16,4418774,KSS
2016-06-27,36.02,36.54,35.18,36.5,3286952,KSS
2016-06-28,36.73,37.64,36.66,37.61,2825620,KSS
2016-06-29,37.75,38.41,37.65,37.74,2790923,KSS
2016-06-30,37.8,38.07,37.13,37.92,2367211,KSS
2016-07-01,37.81,38.17,37.48,37.96,4430132,KSS
2016-07-05,37.69,37.74,36.28,36.74,3244167,KSS
2016-07-06,36.58,38.22,35.94,37.76,9074662,KSS
2016-07-07,37.73,38.9,37.67,38.25,3874651,KSS
2016-07-08,38.64,39.71,38.6,39.29,4706625,KSS
2016-07-11,39.43,39.8,39.31,39.48,3137080,KSS
2016-07-12,39.75,39.87,39.23,39.76,3456532,KSS
2016-07-13,39.71,39.77,38.44,38.5,3574172,KSS
2016-07-14,38.88,39.12,38.26,38.61,2179164,KSS
2016-07-15,38.83,39.12,38.41,38.61,2241040,KSS
2016-07-18,38.67,39.51,38.65,39.06,2602049,KSS
2016-07-19,39.02,39.23,38.74,38.97,1871752,KSS
2016-07-20,39.15,39.68,39.01,39.58,1833462,KSS
2016-07-21,39.44,39.95,39.35,39.51,2012369,KSS
2016-07-22,39.51,39.73,39.09,39.47,1501499,KSS
2016-07-25,39.65,40.39,39.52,40.16,2184936,KSS
2016-07-26,40.93,42.14,40.92,41.05,3965572,KSS
2016-07-27,41.08,41.32,40.625,40.7,2850344,KSS
2016-07-28,40.48,41.11,39.06,41.03,3009945,KSS
2016-07-29,41.0,41.71,40.649,41.59,2813934,KSS
2016-08-01,41.47,41.74,41.05,41.14,2750441,KSS
2016-08-02,40.87,40.94,37.765,37.87,5447051,KSS
2016-08-03,36.99,38.78,35.67,38.72,5130463,KSS
2016-08-04,38.62,39.21,38.175,38.85,2536077,KSS
2016-08-05,39.19,39.63,38.93,39.3,2504757,KSS
2016-08-08,38.98,39.72,38.92,39.37,2678403,KSS
2016-08-09,39.16,39.16,37.445,37.7,5858609,KSS
2016-08-10,37.96,39.5,37.94,38.04,9311671,KSS
2016-08-11,42.87,45.0,42.31,44.19,22997912,KSS
2016-08-12,44.55,45.95,43.965,44.94,11366040,KSS
2016-08-15,45.22,46.339,45.03,46.01,5370288,KSS
2016-08-16,45.74,46.69,45.56,46.08,5231454,KSS
2016-08-17,45.79,46.32,44.9,45.13,5476573,KSS
2016-08-18,45.19,45.815,45.19,45.74,3784473,KSS
2016-08-19,45.59,45.88,44.93,45.42,3312735,KSS
2016-08-22,45.44,45.605,43.76,44.26,4053436,KSS
2016-08-23,44.71,45.44,44.69,45.02,2756049,KSS
2016-08-24,45.08,45.351,44.87,44.97,2064918,KSS
2016-08-25,44.7,45.31,44.335,44.68,2268732,KSS
2016-08-26,44.62,45.31,44.3453,44.54,3092615,KSS
2016-08-29,44.74,45.48,44.65,45.26,3044430,KSS
2016-08-30,45.02,45.17,44.69,44.93,2983769,KSS
2016-08-31,44.9,45.4295,44.03,44.38,4264893,KSS
2016-09-01,44.67,44.6714,43.58,43.93,2844935,KSS
2016-09-02,43.64,43.95,43.06,43.53,2198901,KSS
2016-09-06,43.41,43.6,42.67,43.18,2902036,KSS
2016-09-07,43.42,44.24,43.05,44.17,3398788,KSS
2016-09-08,43.8,43.9,42.885,43.01,3750864,KSS
2016-09-09,42.67,43.395,42.25,42.89,3845338,KSS
2016-09-12,42.51,43.8,42.5,43.66,4375970,KSS
2016-09-13,43.25,43.25,42.16,42.77,4109342,KSS
2016-09-14,42.9,43.48,42.325,42.42,2851296,KSS
2016-09-15,42.26,43.0,41.39,42.71,4189028,KSS
2016-09-16,42.51,43.29,42.42,42.97,3724567,KSS
2016-09-19,43.18,44.13,42.95,43.7,3564470,KSS
2016-09-20,43.76,44.29,43.61,43.67,3217273,KSS
2016-09-21,43.84,44.4,43.67,44.34,2314043,KSS
2016-09-22,44.42,44.65,43.0,43.51,3963413,KSS
2016-09-23,43.43,44.45,43.27,43.36,2893728,KSS
2016-09-26,43.25,43.48,42.41,42.68,3236155,KSS
2016-09-27,42.68,42.995,42.35,42.7,1887411,KSS
2016-09-28,42.7,43.06,41.965,42.51,2780296,KSS
2016-09-29,42.42,43.47,42.2,42.8,2942943,KSS
2016-09-30,43.17,43.98,43.05,43.75,3095839,KSS
2016-10-03,43.53,43.605,42.48,42.87,2179850,KSS
2016-10-04,42.96,43.54,42.79,43.26,2472142,KSS
2016-10-05,43.57,44.77,43.5501,44.33,2792088,KSS
2016-10-06,44.26,45.19,44.04,44.97,2909356,KSS
2016-10-07,45.2,46.36,45.1,46.13,5736448,KSS
2016-10-10,46.24,46.46,45.71,46.15,3390991,KSS
2016-10-11,46.15,46.37,45.76,45.9,2373048,KSS
2016-10-12,45.9,46.44,45.84,45.97,2850514,KSS
2016-10-13,45.62,45.62,44.44,45.12,2335562,KSS
2016-10-14,43.73,44.09,43.11,43.68,5856681,KSS
2016-10-17,43.72,44.35,42.95,43.22,2848153,KSS
2016-10-18,43.58,43.74,42.77,43.04,2821407,KSS
2016-10-19,42.69,43.85,42.38,43.83,2731428,KSS
2016-10-20,43.73,44.62,43.705,44.02,2990919,KSS
2016-10-21,43.8,45.29,43.7,45.05,3749592,KSS
2016-10-24,45.21,45.49,44.11,44.44,2734042,KSS
2016-10-25,44.0,44.06,43.03,43.51,3078521,KSS
2016-10-26,43.42,44.53,43.32,43.75,1959449,KSS
2016-10-27,43.91,44.27,43.35,43.7,2912140,KSS
2016-10-28,43.68,44.5,43.52,44.12,2213832,KSS
2016-10-31,44.27,44.5,43.55,43.75,2018841,KSS
2016-11-01,43.7,44.28,43.265,43.69,2187256,KSS
2016-11-02,42.75,43.27,42.15,43.15,3742781,KSS
2016-11-03,43.45,44.02,42.63,42.69,3133534,KSS
2016-11-04,42.78,43.6,42.12,42.82,2717412,KSS
2016-11-07,43.4,43.92,43.235,43.84,3194028,KSS
2016-11-08,43.91,44.45,43.17,43.97,3434892,KSS
2016-11-09,43.19,46.25,43.001,45.7,6659130,KSS
2016-11-10,49.19,52.91,49.05,50.97,18580185,KSS
2016-11-11,50.97,53.87,50.54,53.22,10670524,KSS
2016-11-14,53.76,57.27,53.72,53.79,9967178,KSS
2016-11-15,53.28,53.93,52.09,52.86,4847660,KSS
2016-11-16,52.85,53.9899,52.59,53.78,3246308,KSS
2016-11-17,53.68,54.63,52.34,54.51,3767276,KSS
2016-11-18,54.43,55.45,53.99,54.57,3519438,KSS
2016-11-21,54.6,55.07,54.0,54.56,2962252,KSS
2016-11-22,55.1,56.2,55.0,55.66,3104762,KSS
2016-11-23,55.32,56.07,55.125,55.53,2261239,KSS
2016-11-25,55.74,55.9,54.71,54.81,1500336,KSS
2016-11-28,54.67,54.95,53.41,54.05,3463205,KSS
2016-11-29,54.5,54.91,53.53,54.14,4027197,KSS
2016-11-30,53.91,54.425,52.9,53.83,4424877,KSS
2016-12-01,53.5,55.86,53.13,54.92,4229081,KSS
2016-12-02,54.95,56.12,54.35,55.22,2757348,KSS
2016-12-05,54.72,55.98,54.255,54.51,4669776,KSS
2016-12-06,54.64,55.81,54.11,55.0,4477742,KSS
2016-12-07,55.05,58.12,55.03,57.82,4752829,KSS
2016-12-08,57.96,59.67,57.82,59.43,5313455,KSS
2016-12-09,59.5,59.5,57.01,57.5,4169034,KSS
2016-12-12,57.06,57.265,55.41,55.63,3667034,KSS
2016-12-13,55.52,55.96,54.9,55.31,3577208,KSS
2016-12-14,55.32,55.96,54.61,55.51,3235157,KSS
2016-12-15,55.35,55.8999,55.01,55.57,2927790,KSS
2016-12-16,55.15,55.19,50.89,51.14,8516105,KSS
2016-12-19,51.23,52.69,51.23,52.08,3875079,KSS
2016-12-20,52.47,54.45,52.12,53.58,4080282,KSS
2016-12-21,53.66,53.78,52.51,52.55,2148526,KSS
2016-12-22,52.55,52.6,49.77,49.94,5028110,KSS
2016-12-23,50.22,51.1599,49.72,49.86,3048034,KSS
2016-12-27,50.01,50.55,49.55,49.8,2819108,KSS
2016-12-28,50.05,50.45,49.52,49.81,2601558,KSS
2016-12-29,49.74,50.299,49.54,50.06,1741114,KSS
2016-12-30,50.02,50.41,49.12,49.38,2046112,KSS
2017-01-03,49.75,49.965,48.81,49.78,3773077,KSS
2017-01-04,50.17,51.98,50.09,51.88,6633591,KSS
2017-01-05,43.56,44.0,41.25,42.01,26849624,KSS
2017-01-06,41.74,42.1,41.17,41.43,10338773,KSS
2017-01-09,41.35,41.38,40.7,40.96,4938749,KSS
2017-01-10,40.79,41.89,40.7,41.21,5230747,KSS
2017-01-11,41.21,41.36,40.39,40.88,5003341,KSS
2017-01-12,40.59,41.395,40.59,41.31,3537616,KSS
2017-01-13,41.27,41.44,40.7,40.79,3726709,KSS
2017-01-17,41.23,42.47,41.16,41.38,5727573,KSS
2017-01-18,40.44,41.29,39.0,41.21,7110047,KSS
2017-01-19,41.22,41.3698,40.07,40.23,4708301,KSS
2017-01-20,40.2,40.92,40.08,40.53,3549805,KSS
2017-01-23,40.44,40.69,39.98,40.11,3193691,KSS
2017-01-24,40.16,40.64,40.03,40.26,3176380,KSS
2017-01-25,40.26,40.63,40.05,40.23,4203926,KSS
2017-01-26,40.35,40.72,40.2101,40.25,2963928,KSS
2017-01-27,40.43,40.52,38.4799,39.0,5028837,KSS
2017-01-30,38.92,39.75,38.81,39.71,3357805,KSS
2017-01-31,39.33,39.9,38.6001,39.83,4169010,KSS
2017-02-01,39.75,39.8,38.87,39.48,3341722,KSS
2017-02-02,39.56,39.99,39.24,39.8,3132921,KSS
2017-02-03,39.96,41.7,39.75,40.17,5985412,KSS
2017-02-06,40.22,40.56,39.18,39.22,4099248,KSS
2017-02-07,39.18,39.67,39.01,39.15,3689220,KSS
2017-02-08,39.27,41.22,39.1295,40.84,4555174,KSS
2017-02-09,40.73,42.5,40.63,42.1,6333240,KSS
2017-02-10,42.31,43.45,41.21,42.04,4763974,KSS
2017-02-13,42.42,42.5,40.93,41.34,3163483,KSS
2017-02-14,41.49,42.72,41.38,42.64,4051484,KSS
2017-02-15,42.64,43.24,42.33,42.85,3782946,KSS
2017-02-16,42.71,43.0,41.38,41.53,3808540,KSS
2017-02-17,41.5,41.99,41.02,41.97,3499183,KSS
2017-02-21,42.06,42.4,41.53,41.78,4800032,KSS
2017-02-22,41.74,42.2,41.19,41.78,3578296,KSS
2017-02-23,41.95,42.91,40.76,40.91,7289471,KSS
2017-02-24,40.91,43.45,40.7312,42.99,7221424,KSS
2017-02-27,43.05,44.5,42.87,43.79,4468594,KSS
2017-02-28,43.04,43.09,41.74,42.62,6484859,KSS
2017-03-01,42.92,43.25,41.65,41.98,4035339,KSS
2017-03-02,42.25,42.76,42.03,42.13,4946545,KSS
2017-03-03,42.22,42.47,41.1,41.34,3921533,KSS
2017-03-06,40.55,40.74,39.01,39.4,4548776,KSS
2017-03-07,39.38,39.83,39.27,39.51,4970792,KSS
2017-03-08,39.64,40.94,39.57,40.51,4001135,KSS
2017-03-09,40.5,40.74,39.53,39.78,3386034,KSS
2017-03-10,40.09,40.78,39.82,40.46,4043486,KSS
2017-03-13,40.4,40.63,39.57,39.81,5104710,KSS
2017-03-14,39.54,40.2,39.54,39.85,3233698,KSS
2017-03-15,39.72,39.93,38.88,39.72,3886782,KSS
2017-03-16,39.65,40.62,39.24,40.49,3875558,KSS
2017-03-17,40.69,41.07,40.11,40.49,11172910,KSS
2017-03-20,40.55,40.8,38.22,38.56,5530589,KSS
2017-03-21,38.62,38.69,36.66,37.64,5625432,KSS
2017-03-22,37.62,37.77,37.04,37.73,3089286,KSS
2017-03-23,37.86,38.4,37.44,37.51,2924935,KSS
2017-03-24,37.41,37.58,37.0,37.41,3432302,KSS
2017-03-27,37.16,37.99,37.1,37.56,2650745,KSS
2017-03-28,37.35,38.535,37.33,38.45,3022209,KSS
2017-03-29,38.5,40.53,38.41,40.19,5488748,KSS
2017-03-30,39.97,40.45,39.64,40.43,2867005,KSS
2017-03-31,40.46,40.97,39.8,39.81,3946302,KSS
2017-04-03,39.82,40.13,38.67,39.15,4082516,KSS
2017-04-04,38.59,38.74,37.44,37.69,5292893,KSS
2017-04-05,37.89,38.48,37.47,37.51,3519199,KSS
2017-04-06,37.97,40.29,37.75,39.59,8272624,KSS
2017-04-07,39.43,39.69,39.02,39.2,3886412,KSS
2017-04-10,39.41,40.6125,39.33,39.83,3424264,KSS
2017-04-11,40.0,40.25,39.46,40.23,3107532,KSS
2017-04-12,40.21,40.5,39.66,40.15,4092753,KSS
2017-04-13,40.24,40.3,39.16,39.45,2905792,KSS
2017-04-17,39.53,39.58,38.32,38.91,4336320,KSS
2017-04-18,38.84,39.14,38.58,38.83,2767897,KSS
2017-04-19,39.12,39.91,38.92,39.18,3736978,KSS
2017-04-20,39.72,41.09,39.64,40.76,4866839,KSS
2017-04-21,40.61,40.85,39.87,40.07,2804958,KSS
2017-04-24,40.47,40.66,39.46,39.71,4357712,KSS
2017-04-25,39.8,40.09,39.1343,39.38,3285249,KSS
2017-04-26,39.46,39.94,39.32,39.52,3855785,KSS
2017-04-27,39.63,40.22,39.28,39.88,3067255,KSS
2017-04-28,39.83,39.99,38.875,39.03,3749654,KSS
2017-05-01,39.06,39.06,38.01,38.01,3889704,KSS
2017-05-02,38.19,39.31,38.09,39.16,4261080,KSS
2017-05-03,39.16,40.11,39.0,39.92,4389170,KSS
2017-05-04,40.16,40.42,39.29,39.35,3414784,KSS
2017-05-05,39.59,40.26,39.58,40.12,3788262,KSS
2017-05-08,40.26,40.3,39.27,39.29,4084442,KSS
2017-05-09,39.26,40.4,39.05,39.82,4992841,KSS
2017-05-10,39.83,40.687,39.83,40.32,6831422,KSS
2017-05-11,41.49,42.13,37.11,37.16,19039445,KSS
2017-05-12,36.76,37.07,35.6,36.49,9140180,KSS
2017-05-15,36.6,37.4,36.55,36.97,5735615,KSS
2017-05-16,37.0,37.395,36.58,36.82,6267328,KSS
2017-05-17,37.19,37.37,36.49,37.09,5952999,KSS
2017-05-18,37.23,37.85,36.78,37.05,4235103,KSS
2017-05-19,37.26,37.53,36.32,37.44,3809598,KSS
2017-05-22,37.53,38.595,37.32,38.02,3997898,KSS
2017-05-23,38.11,38.4,37.79,37.79,4305286,KSS
2017-05-24,37.75,38.13,37.37,37.93,2441424,KSS
2017-05-25,38.02,39.15,37.94,38.87,5754874,KSS
2017-05-26,38.96,39.13,38.37,38.73,1982949,KSS
2017-05-30,38.65,39.13,38.611,38.79,3295734,KSS
2017-05-31,38.85,38.8689,37.82,38.43,4764504,KSS
2017-06-01,38.43,39.62,38.3887,39.43,4343134,KSS
2017-06-02,39.49,40.11,38.94,38.98,4378436,KSS
2017-06-05,38.33,38.54,37.09,37.92,5084362,KSS
2017-06-06,37.69,37.69,35.16,35.73,11125897,KSS
2017-06-07,35.83,36.3,35.54,36.15,4961325,KSS
2017-06-08,37.71,37.95,35.29,35.32,8397888,KSS
2017-06-09,35.41,37.97,35.27,37.87,7615518,KSS
2017-06-12,37.96,39.79,37.79,38.1,7935889,KSS
2017-06-13,38.09,38.73,37.61,38.04,3394469,KSS
2017-06-14,38.0,38.02,36.89,37.66,4527847,KSS
2017-06-15,37.48,37.97,36.92,37.28,3470864,KSS
2017-06-16,36.87,37.38,36.39,37.38,4535200,KSS
2017-06-19,37.55,37.66,36.46,37.53,5628180,KSS
2017-06-20,37.59,37.59,36.0,36.03,4506847,KSS
2017-06-21,35.75,36.01,35.33,35.56,4214592,KSS
2017-06-22,35.62,36.57,35.33,36.3,2244900,KSS
2017-06-23,36.34,37.04,35.97,37.03,3706025,KSS
2017-06-26,37.03,37.55,36.84,37.52,3269645,KSS
2017-06-27,37.5,39.01,37.48,38.41,6531743,KSS
2017-06-28,38.62,39.58,38.22,38.43,4859183,KSS
2017-06-29,38.7,38.91,37.65,37.97,3126416,KSS
2017-06-30,38.18,38.9,37.92,38.67,2439604,KSS
2017-07-03,38.83,39.765,38.78,39.59,2144955,KSS
2017-07-05,39.51,40.27,39.11,39.31,2694076,KSS
2017-07-06,38.96,39.31,38.15,38.29,3243516,KSS
2017-07-07,38.36,38.65,38.07,38.24,2950517,KSS
2017-07-10,38.13,38.2,36.21,36.63,5751557,KSS
2017-07-11,36.64,37.09,36.44,36.91,2433997,KSS
2017-07-12,37.05,37.324,36.76,37.15,2284641,KSS
2017-07-13,37.55,39.07,37.55,38.93,4725189,KSS
2017-07-14,39.0,39.13,38.27,38.81,2883328,KSS
2017-07-17,38.75,40.17,38.72,39.87,3477902,KSS
2017-07-18,39.68,40.01,39.28,39.71,3714500,KSS
2017-07-19,39.8,40.08,39.53,39.73,2590199,KSS
2017-07-20,39.78,40.23,39.23,39.99,3776064,KSS
2017-07-21,40.0,40.49,39.645,40.46,2394270,KSS
2017-07-24,40.32,40.355,39.3,39.36,2707318,KSS
2017-07-25,39.6,40.97,39.595,39.97,4607520,KSS
2017-07-26,40.21,40.32,39.64,40.25,2031676,KSS
2017-07-27,40.21,41.61,39.56,41.52,3532948,KSS
2017-07-28,41.44,41.5,40.96,41.24,2616646,KSS
2017-07-31,41.65,41.88,40.57,41.35,2792457,KSS
2017-08-01,42.03,42.39,41.4,41.89,3362950,KSS
2017-08-02,41.51,42.22,40.73,41.09,3506809,KSS
2017-08-03,41.36,42.45,41.2725,42.01,6149105,KSS
2017-08-04,42.03,42.39,41.4,41.89,3362950,KSS
2017-08-07,41.85,43.0,41.687,42.72,4736952,KSS
2017-08-08,43.51,44.14,42.53,42.82,5462787,KSS
2017-08-09,42.55,42.73,41.5272,41.93,6455711,KSS
2017-08-10,39.74,40.06,37.5,39.5,19716008,KSS
2017-08-11,39.2,41.0,38.5,38.64,7102837,KSS
2017-08-14,38.95,39.21,38.45,38.69,4239291,KSS
2017-08-15,38.5,38.9,37.9,38.13,3797453,KSS
2017-08-16,38.64,39.2101,37.8,37.89,3107373,KSS
2017-08-17,37.49,37.5,36.95,37.11,5675917,KSS
2017-08-18,37.01,37.405,36.5,37.28,3910479,KSS
2017-08-21,37.31,37.64,37.0,37.34,2628285,KSS
2017-08-22,37.67,38.32,37.35,38.16,2487161,KSS
2017-08-23,37.93,38.565,37.9,38.28,1963954,KSS
2017-08-24,38.93,39.55,38.24,38.45,3498082,KSS
2017-08-25,38.45,39.44,38.4,39.22,2792571,KSS
2017-08-28,39.27,39.55,38.93,39.55,2281354,KSS
2017-08-29,39.05,39.22,38.75,39.15,2639710,KSS
2017-08-30,39.14,39.72,38.86,39.71,3721709,KSS
2017-08-31,39.76,40.18,39.56,39.78,3829359,KSS
2017-09-01,39.26,40.29,39.1,40.1,2230833,KSS
2017-09-05,40.08,40.53,39.9,40.39,2446812,KSS
2017-09-06,41.44,42.7,41.1,42.37,7300399,KSS
2017-09-07,42.39,42.765,41.97,42.4,3606851,KSS
2017-09-08,42.38,42.63,41.32,42.0,2947407,KSS
2017-09-11,42.29,43.53,42.29,43.38,3223731,KSS
2017-09-12,43.51,44.31,43.41,43.71,3860279,KSS
2017-09-13,44.2,44.78,43.83,44.01,3912310,KSS
2017-09-14,43.94,44.44,43.57,44.43,4268387,KSS
2017-09-15,44.4,45.24,44.32,45.13,5257680,KSS
2017-09-18,45.21,45.8,44.6265,44.89,2905233,KSS
2017-09-19,46.48,47.44,45.27,45.38,8127275,KSS
2017-09-20,45.3,45.45,44.0,45.0,3924358,KSS
2017-09-21,45.11,45.135,44.44,44.94,2576058,KSS
2017-09-22,44.98,46.12,44.74,46.07,3784632,KSS
2017-09-25,45.74,46.94,45.52,46.21,2733340,KSS
2017-09-26,46.37,46.94,45.68,46.27,2793174,KSS
2017-09-27,46.33,46.58,45.6,46.34,2135485,KSS
2017-09-28,46.39,46.86,45.9,45.94,2101887,KSS
2017-09-29,46.09,46.37,45.41,45.65,2397857,KSS
2017-10-02,45.31,45.37,43.73,44.62,4887126,KSS
2017-10-03,44.7,44.99,43.95,44.46,2543227,KSS
2017-10-04,44.47,44.69,43.74,43.84,2941153,KSS
2017-10-05,43.84,44.66,43.6,44.27,3310537,KSS
2017-10-06,43.82,43.95,43.24,43.34,3272156,KSS
2017-10-09,44.1,44.2,42.44,42.99,3868962,KSS
2017-10-10,43.21,43.57,42.85,43.26,2903306,KSS
2017-10-11,43.2,43.39,42.96,43.22,2095350,KSS
2017-10-12,42.84,43.05,41.7701,42.32,3834333,KSS
2017-10-13,42.37,42.76,42.07,42.14,2676631,KSS
2017-10-16,41.72,42.89,41.57,42.86,3190040,KSS
2017-10-17,42.76,43.36,42.67,43.3,3075728,KSS
2017-10-18,43.32,44.05,42.961,43.63,3022675,KSS
2017-10-19,43.43,43.92,43.2,43.86,1863682,KSS
2017-10-20,44.2,44.95,44.08,44.49,3561234,KSS
2017-10-23,44.49,45.48,44.0147,44.16,3332874,KSS
2017-10-24,44.33,44.79,43.92,43.96,3108451,KSS
2017-10-25,43.94,44.195,43.54,43.785,2815392,KSS
2017-10-26,43.99,44.9,43.6,44.64,4536255,KSS
2017-10-27,42.62,43.0,42.15,42.58,6194237,KSS
2017-10-30,42.36,42.75,41.25,41.5,4064416,KSS
2017-10-31,41.37,42.24,41.3,41.76,3574428,KSS
2017-11-01,41.95,42.81,41.52,41.9,2970703,KSS
2017-11-02,42.5,42.5,41.56,42.24,3327414,KSS
2017-11-03,42.3,42.98,41.87,42.03,4864169,KSS
2017-11-06,42.15,42.83,41.65,42.62,3691326,KSS
2017-11-07,42.54,42.59,40.32,40.69,6736179,KSS
2017-11-08,40.87,41.62,40.42,40.79,5923212,KSS
2017-11-09,38.25,41.68,37.97,41.17,24131941,KSS
2017-11-10,41.79,43.14,41.71,43.04,7091659,KSS
2017-11-13,42.89,43.28,40.9,41.18,4955535,KSS
2017-11-14,40.94,42.21,40.94,42.2,3312527,KSS
2017-11-15,41.69,42.59,41.36,42.27,3493265,KSS
2017-11-16,42.56,42.64,41.81,42.25,2499698,KSS
2017-11-17,42.99,43.94,42.81,43.72,4185421,KSS
2017-11-20,43.67,44.45,43.31,44.32,3200924,KSS
2017-11-21,44.32,44.4,43.68,44.21,3021466,KSS
2017-11-22,44.29,45.19,44.08,44.63,2709710,KSS
2017-11-24,45.15,45.89,44.99,45.09,2063293,KSS
2017-11-27,45.22,45.83,44.63,45.21,3108255,KSS
2017-11-28,45.42,46.15,44.925,46.01,3532088,KSS
2017-11-29,46.15,48.6,46.05,47.7,7165541,KSS
2017-11-30,47.83,49.5199,47.75,47.97,6454299,KSS
2017-12-01,48.0,48.64,46.88,48.05,4193302,KSS
2017-12-04,48.86,51.47,48.8,50.15,7148357,KSS
2017-12-05,49.35,49.41,47.51,48.26,3894948,KSS
2017-12-06,48.38,49.11,47.26,48.14,3561097,KSS
2017-12-07,49.0,49.55,48.6595,48.88,3991475,KSS
2017-12-08,49.0,49.81,48.53,49.78,3005629,KSS
2017-12-11,49.8,50.72,49.49,50.46,3496559,KSS
2017-12-12,50.42,50.98,50.05,50.29,2984916,KSS
2017-12-13,50.47,51.29,50.39,50.72,4153623,KSS
2017-12-14,50.85,51.19,49.36,49.78,3201522,KSS
2017-12-15,50.5,52.1,49.97,51.35,7513897,KSS
2017-12-18,51.65,53.45,51.56,53.28,4797739,KSS
2017-12-19,53.735,53.83,52.41,52.88,3010605,KSS
2017-12-20,53.16,53.62,52.7074,53.13,2166548,KSS
2017-12-21,52.93,53.67,52.32,53.47,2391714,KSS
2017-12-22,53.55,53.98,53.25,53.66,2969315,KSS
2017-12-26,53.82,57.281,53.82,56.87,5796501,KSS
2017-12-27,56.68,56.78,54.84,55.29,4173549,KSS
2017-12-28,55.01,55.15,54.44,54.68,3031355,KSS
2017-12-29,54.99,55.1,54.19,54.23,2690358,KSS
2018-01-02,54.79,56.44,54.7,56.35,5091266,KSS
2018-01-03,56.35,56.37,55.165,55.66,3544934,KSS
2018-01-04,56.02,56.115,52.528,54.68,5124561,KSS
2018-01-05,54.86,55.45,53.83,54.36,4558705,KSS
2018-01-08,58.67,59.09,55.36,56.9,11871755,KSS
2018-01-09,57.1,57.75,56.26,57.02,4772525,KSS
2018-01-10,56.8,59.32,56.75,58.84,4471128,KSS
2018-01-11,59.25,61.16,58.7801,61.12,4855026,KSS
2018-01-12,63.53,65.06,63.03,63.87,7484750,KSS
2018-01-16,63.92,65.22,63.1,63.4,4566900,KSS
2018-01-17,63.51,64.94,63.16,64.59,3355414,KSS
2018-01-18,64.59,65.23,64.24,64.85,2848904,KSS
2018-01-19,66.62,67.55,65.45,67.54,5561802,KSS
2018-01-22,67.5,68.17,66.51,68.17,2978080,KSS
2018-01-23,68.3,69.14,67.91,68.83,2329320,KSS
2018-01-24,68.81,69.04,67.15,67.7,4070285,KSS
2018-01-25,68.04,68.04,66.09,66.79,2977199,KSS
2018-01-26,66.84,68.37,66.8,68.36,2058790,KSS
2018-01-29,68.04,69.14,67.79,67.95,3267929,KSS
2018-01-30,67.33,67.67,65.43,65.88,4438803,KSS
2018-01-31,66.23,66.7,64.37,64.77,3654480,KSS
2018-02-01,64.48,66.23,64.0,65.09,2865278,KSS
2018-02-02,64.51,65.22,63.08,63.47,4562577,KSS
2018-02-05,62.5,64.2355,61.04,61.14,3910038,KSS
2018-02-06,59.64,63.16,58.09,62.75,4747010,KSS
2018-02-07,62.9,63.99,62.43,62.92,3077339,KSS
2013-02-08,95.54,95.8895,93.9,95.09,640499,KSU
2013-02-11,95.16,95.58,94.33,95.36,678744,KSU
2013-02-12,95.5,96.25,95.16,95.87,575235,KSU
2013-02-13,95.88,97.63,95.88,97.36,1083953,KSU
2013-02-14,96.84,97.76,96.43,97.61,664738,KSU
2013-02-15,97.34,98.34,97.04,97.77,556377,KSU
2013-02-19,98.07,99.08,97.9,99.08,650073,KSU
2013-02-20,99.13,99.29,97.43,97.54,967632,KSU
2013-02-21,97.15,98.13,96.35,97.77,984696,KSU
2013-02-22,98.06,98.78,97.09,98.78,577812,KSU
2013-02-25,99.34,99.34,96.53,96.54,661568,KSU
2013-02-26,97.03,98.37,96.23,97.84,843924,KSU
2013-02-27,98.995,107.32,98.55,103.94,3280394,KSU
2013-02-28,104.25,104.31,102.67,102.97,1449343,KSU
2013-03-01,102.0,102.5,99.76,102.02,1667809,KSU
2013-03-04,101.96,104.92,101.77,103.89,981819,KSU
2013-03-05,104.545,106.35,103.6001,105.64,992499,KSU
2013-03-06,105.67,106.83,104.06,104.34,616338,KSU
2013-03-07,105.02,105.02,102.63,103.61,789513,KSU
2013-03-08,104.61,105.45,103.2315,105.32,692018,KSU
2013-03-11,105.39,106.82,104.99,106.04,476214,KSU
2013-03-12,106.14,107.13,104.94,106.09,751333,KSU
2013-03-13,106.12,107.34,105.66,107.02,749945,KSU
2013-03-14,107.24,108.718,106.69,108.58,811024,KSU
2013-03-15,108.39,108.93,107.36,107.98,859923,KSU
2013-03-18,106.66,109.44,106.201,107.99,754712,KSU
2013-03-19,108.1,108.846,106.441,107.91,393069,KSU
2013-03-20,108.57,109.2,107.67,108.98,541528,KSU
2013-03-21,108.56,108.72,106.52,106.59,802376,KSU
2013-03-22,107.11,108.26,106.51,107.56,584812,KSU
2013-03-25,107.54,108.56,106.205,106.71,743392,KSU
2013-03-26,107.44,109.54,107.33,109.51,1009237,KSU
2013-03-27,108.78,108.79,106.42,107.74,1615841,KSU
2013-03-28,107.63,112.25,107.34,110.9,1429656,KSU
2013-04-01,110.87,111.16,108.41,108.57,700673,KSU
2013-04-02,109.02,110.38,105.506,105.83,1339580,KSU
2013-04-03,105.7,106.68,102.75,104.46,1538004,KSU
2013-04-04,104.4,105.1275,103.01,104.0,1056544,KSU
2013-04-05,101.59,104.85,100.35,104.73,1016793,KSU
2013-04-08,104.57,106.62,104.49,106.43,604350,KSU
2013-04-09,106.69,106.98,104.75,105.78,479552,KSU
2013-04-10,106.21,107.52,105.88,107.51,641893,KSU
2013-04-11,107.68,108.1,106.8,107.21,579616,KSU
2013-04-12,106.84,107.89,106.66,107.77,492708,KSU
2013-04-15,106.17,106.17,101.39,101.86,1593126,KSU
2013-04-16,103.18,103.9993,102.19,103.62,867850,KSU
2013-04-17,102.91,104.79,102.017,103.74,922782,KSU
2013-04-18,104.48,104.862,102.44,103.37,1538122,KSU
2013-04-19,100.58,107.09,100.58,106.46,1130679,KSU
2013-04-22,106.49,107.27,103.53,105.6,974951,KSU
2013-04-23,106.27,107.46,105.76,106.91,726850,KSU
2013-04-24,106.9,107.43,106.19,106.75,666374,KSU
2013-04-25,107.27,108.38,107.014,107.34,637295,KSU
2013-04-26,107.25,107.43,106.1,106.64,411872,KSU
2013-04-29,106.77,107.84,106.29,107.64,566607,KSU
2013-04-30,107.74,109.07,106.62,109.07,1002978,KSU
2013-05-01,108.3,109.276,103.57,103.82,1096895,KSU
2013-05-02,104.09,106.445,104.05,105.56,839044,KSU
2013-05-03,106.35,111.627,106.35,110.15,1101266,KSU
2013-05-06,110.34,110.62,108.36,109.23,820963,KSU
2013-05-07,109.66,110.497,109.25,109.86,1064552,KSU
2013-05-08,109.26,110.61,109.22,109.96,1215638,KSU
2013-05-09,110.1,110.7299,108.8,109.26,574757,KSU
2013-05-10,109.26,110.185,108.81,109.93,733718,KSU
2013-05-13,109.83,112.17,109.185,111.46,786287,KSU
2013-05-14,111.59,116.38,111.39,116.34,1317448,KSU
2013-05-15,116.04,117.14,115.295,117.14,636394,KSU
2013-05-16,117.14,118.88,115.61,116.19,1036232,KSU
2013-05-17,117.37,118.29,116.43,117.16,1050086,KSU
2013-05-20,116.39,117.34,114.25,114.7,1227683,KSU
2013-05-21,114.7,116.066,113.58,113.78,759872,KSU
2013-05-22,113.34,114.1099,109.69,110.27,1269387,KSU
2013-05-23,109.24,112.0,107.5,112.0,17341266,KSU
2013-05-24,111.75,112.65,110.05,111.37,1059365,KSU
2013-05-28,113.21,114.66,112.62,113.82,1097828,KSU
2013-05-29,112.89,113.61,111.5628,112.07,660334,KSU
2013-05-30,112.13,112.97,111.61,112.03,571368,KSU
2013-05-31,111.37,113.62,110.7,110.7,920272,KSU
2013-06-03,111.15,111.24,107.8425,109.68,916403,KSU
2013-06-04,109.5,111.16,108.23,108.85,585447,KSU
2013-06-05,108.03,108.788,105.96,106.13,931395,KSU
2013-06-06,105.98,108.4,105.06,108.36,601121,KSU
2013-06-07,109.1,111.3,108.82,110.47,514057,KSU
2013-06-10,110.75,110.94,109.2,110.23,476696,KSU
2013-06-11,109.02,111.21,108.36,109.34,511409,KSU
2013-06-12,110.63,110.97,107.18,107.53,620570,KSU
2013-06-13,107.53,111.75,106.94,111.45,784549,KSU
2013-06-14,111.12,112.45,110.23,110.6,514506,KSU
2013-06-17,111.6,111.69,109.08,109.98,581093,KSU
2013-06-18,110.26,112.41,109.43,112.18,339838,KSU
2013-06-19,112.09,112.34,110.41,110.43,469429,KSU
2013-06-20,109.14,109.91,107.83,107.99,909828,KSU
2013-06-21,108.76,108.96,106.44,107.07,1038242,KSU
2013-06-24,104.96,104.96,102.03,103.67,936342,KSU
2013-06-25,105.11,107.1,104.22,106.74,662690,KSU
2013-06-26,107.49,108.675,106.54,107.87,636736,KSU
2013-06-27,108.71,109.11,106.96,107.68,780996,KSU
2013-06-28,107.42,107.43,105.46,105.96,848323,KSU
2013-07-01,108.29,109.55,107.45,108.42,722363,KSU
2013-07-02,107.99,110.08,107.99,109.99,1133426,KSU
2013-07-03,109.71,110.68,109.05,109.97,575372,KSU
2013-07-05,110.51,113.07,110.51,112.59,657821,KSU
2013-07-08,112.62,113.31,111.29,112.51,865483,KSU
2013-07-09,112.95,115.0,112.78,114.95,817061,KSU
2013-07-10,114.46,115.49,111.45,112.77,1272431,KSU
2013-07-11,114.2,114.5,112.53,113.27,1141957,KSU
2013-07-12,112.9,115.2,112.3,113.81,853345,KSU
2013-07-15,114.01,115.42,113.915,114.24,821150,KSU
2013-07-16,114.39,115.42,113.34,113.78,641303,KSU
2013-07-17,114.48,115.49,113.54,114.02,506589,KSU
2013-07-18,114.16,116.935,113.9,116.87,728507,KSU
2013-07-19,117.45,118.3,114.95,118.3,1111862,KSU
2013-07-22,118.68,118.68,115.49,115.82,718335,KSU
2013-07-23,115.96,116.31,113.24,113.25,1110939,KSU
2013-07-24,113.32,113.57,110.63,110.81,1162871,KSU
2013-07-25,110.6,111.47,108.8,110.23,1080980,KSU
2013-07-26,110.13,110.56,108.54,110.13,1022430,KSU
2013-07-29,109.74,110.12,108.02,108.17,769093,KSU
2013-07-30,108.73,108.86,107.365,107.89,654611,KSU
2013-07-31,108.04,109.19,107.19,107.75,731065,KSU
2013-08-01,109.47,112.05,109.32,110.71,1082634,KSU
2013-08-02,110.71,111.57,109.58,110.06,923280,KSU
2013-08-05,110.06,110.82,108.46,108.89,818310,KSU
2013-08-06,108.85,109.42,107.27,107.76,794330,KSU
2013-08-07,107.19,107.79,106.24,106.42,644812,KSU
2013-08-08,107.45,108.19,106.89,107.82,792733,KSU
2013-08-09,107.69,108.49,107.2,108.1,571492,KSU
2013-08-12,107.0,108.22,106.81,108.01,481533,KSU
2013-08-13,108.01,109.52,107.28,109.21,699857,KSU
2013-08-14,108.02,108.93,106.81,107.14,527199,KSU
2013-08-15,106.06,106.24,104.54,105.79,510825,KSU
2013-08-16,105.54,106.82,105.01,106.52,486276,KSU
2013-08-19,106.38,106.5,105.416,105.75,463067,KSU
2013-08-20,105.82,107.64,105.16,107.12,638252,KSU
2013-08-21,107.18,107.18,105.26,105.84,530006,KSU
2013-08-22,106.26,108.71,105.99,108.54,456815,KSU
2013-08-23,108.58,108.64,107.36,108.5,481177,KSU
2013-08-26,108.44,108.9898,107.26,107.7,508290,KSU
2013-08-27,106.3,107.105,105.18,105.34,570347,KSU
2013-08-28,105.3,105.82,104.02,105.31,496400,KSU
2013-08-29,105.15,107.29,104.95,106.94,644874,KSU
2013-08-30,107.29,107.48,105.1,105.42,383432,KSU
2013-09-03,106.63,107.46,105.24,105.99,322937,KSU
2013-09-04,105.83,108.35,105.655,108.08,390394,KSU
2013-09-05,107.65,108.83,107.42,108.39,248187,KSU
2013-09-06,108.59,109.21,107.24,108.05,275201,KSU
2013-09-09,108.33,109.8,107.96,109.72,325312,KSU
2013-09-10,110.57,111.92,109.92,111.85,438725,KSU
2013-09-11,111.33,111.999,110.29,111.05,1476538,KSU
2013-09-12,111.32,111.46,109.13,109.73,454712,KSU
2013-09-13,109.74,110.84,109.24,110.29,373571,KSU
2013-09-16,112.35,112.44,110.91,111.2,740071,KSU
2013-09-17,111.57,112.05,110.78,111.43,580897,KSU
2013-09-18,111.13,113.2,111.13,112.75,1158470,KSU
2013-09-19,112.78,113.24,111.64,112.24,937570,KSU
2013-09-20,112.25,112.97,111.24,111.42,618668,KSU
2013-09-23,111.15,111.44,110.03,110.39,607493,KSU
2013-09-24,110.3,111.7493,109.8384,111.13,531120,KSU
2013-09-25,111.35,111.47,109.72,109.83,452629,KSU
2013-09-26,109.96,110.43,109.32,110.39,425158,KSU
2013-09-27,109.98,110.47,109.41,110.11,404907,KSU
2013-09-30,108.73,109.84,108.41,109.36,545349,KSU
2013-10-01,109.4,111.7,109.14,111.49,389149,KSU
2013-10-02,110.44,111.27,109.9,111.06,970749,KSU
2013-10-03,110.42,110.96,108.77,110.39,903711,KSU
2013-10-04,109.99,112.42,109.085,111.99,633443,KSU
2013-10-07,111.1,111.78,110.32,111.08,449218,KSU
2013-10-08,110.95,112.58,110.67,110.71,1125613,KSU
2013-10-09,110.75,110.75,107.84,109.87,1252479,KSU
2013-10-10,110.95,113.51,110.95,113.1,519278,KSU
2013-10-11,113.0,113.76,112.39,113.29,450725,KSU
2013-10-14,112.73,113.33,112.25,112.73,629651,KSU
2013-10-15,112.59,113.1,111.03,111.44,635514,KSU
2013-10-16,112.03,113.3,111.24,113.24,848719,KSU
2013-10-17,112.65,113.24,112.02,113.16,973026,KSU
2013-10-18,116.05,118.88,114.51,117.35,1398247,KSU
2013-10-21,117.62,118.12,115.93,118.05,865955,KSU
2013-10-22,118.5,120.92,118.35,120.77,1115222,KSU
2013-10-23,120.89,123.91,120.65,123.66,1439989,KSU
2013-10-24,124.02,124.55,122.9402,124.46,751388,KSU
2013-10-25,124.44,124.45,122.99,123.49,823909,KSU
2013-10-28,123.3,123.77,122.2563,122.77,673501,KSU
2013-10-29,123.22,123.94,123.0811,123.63,458252,KSU
2013-10-30,123.79,124.16,121.4,121.91,674446,KSU
2013-10-31,121.38,122.48,120.91,121.52,656489,KSU
2013-11-01,121.99,123.3175,121.5,122.61,523812,KSU
2013-11-04,123.5,124.1488,122.93,124.06,528758,KSU
2013-11-05,123.76,124.899,123.29,124.6,584063,KSU
2013-11-06,124.94,125.86,123.38,124.52,905266,KSU
2013-11-07,124.86,125.33,122.18,122.49,739285,KSU
2013-11-08,122.17,123.32,121.7,123.32,384286,KSU
2013-11-11,123.2,124.6818,123.03,124.0,336741,KSU
2013-11-12,123.86,124.18,122.98,123.83,474112,KSU
2013-11-13,123.16,125.19,123.01,125.04,504039,KSU
2013-11-14,125.38,125.955,124.56,125.2,284495,KSU
2013-11-15,125.18,125.95,123.884,125.02,483666,KSU
2013-11-18,125.05,125.5,123.79,124.4,713503,KSU
2013-11-19,124.43,124.88,121.13,121.52,637126,KSU
2013-11-20,121.6,122.11,120.6,121.18,549485,KSU
2013-11-21,121.8,122.96,121.0,122.14,497794,KSU
2013-11-22,122.46,122.46,121.07,121.8,550418,KSU
2013-11-25,121.62,122.74,121.58,121.98,554825,KSU
2013-11-26,122.01,122.62,121.35,121.55,393531,KSU
2013-11-27,121.88,122.38,121.28,121.43,343768,KSU
2013-11-29,121.52,122.51,120.87,121.02,211102,KSU
2013-12-02,121.41,122.4,120.65,121.83,490359,KSU
2013-12-03,121.27,121.678,120.17,121.02,435311,KSU
2013-12-04,120.12,121.1,118.23,119.98,553755,KSU
2013-12-05,119.79,120.3,117.95,118.09,842683,KSU
2013-12-06,118.94,119.92,118.02,118.15,828156,KSU
2013-12-09,118.03,120.22,117.8,119.88,1047556,KSU
2013-12-10,119.75,122.13,118.97,119.03,996633,KSU
2013-12-11,119.33,119.4,116.412,117.01,708396,KSU
2013-12-12,116.9,117.44,116.16,117.05,586020,KSU
2013-12-13,117.0,118.55,117.0,117.44,654792,KSU
2013-12-16,116.05,119.19,116.05,118.8,658926,KSU
2013-12-17,118.72,118.77,117.04,117.48,664763,KSU
2013-12-18,117.92,120.89,117.35,120.8,832458,KSU
2013-12-19,120.41,120.76,118.93,120.6,552280,KSU
2013-12-20,121.3,122.16,120.23,121.73,1144081,KSU
2013-12-23,122.25,122.63,121.255,122.28,501283,KSU
2013-12-24,122.04,123.98,121.96,123.09,447095,KSU
2013-12-26,123.1,123.96,122.82,123.67,352496,KSU
2013-12-27,123.45,124.1,121.45,122.04,390536,KSU
2013-12-30,122.04,122.65,121.25,122.33,327370,KSU
2013-12-31,122.88,123.89,122.7,123.83,508166,KSU
2014-01-02,123.04,123.21,119.46,120.0,801815,KSU
2014-01-03,120.28,121.71,119.3,119.77,592376,KSU
2014-01-06,119.93,120.21,115.68,116.37,1203921,KSU
2014-01-07,116.76,118.11,116.37,117.99,972329,KSU
2014-01-08,117.76,118.42,115.94,117.09,817050,KSU
2014-01-09,117.36,117.85,115.24,116.6,1068164,KSU
2014-01-10,116.6,117.09,114.64,116.38,1079395,KSU
2014-01-13,116.32,117.62,115.61,116.01,1232516,KSU
2014-01-14,116.26,118.17,115.69,117.95,695602,KSU
2014-01-15,118.22,119.68,117.92,119.16,853423,KSU
2014-01-16,117.34,117.56,116.22,117.1,921693,KSU
2014-01-17,116.39,117.43,116.31,116.31,932672,KSU
2014-01-21,117.535,117.83,116.17,117.17,629269,KSU
2014-01-22,117.69,118.82,117.0,117.02,874001,KSU
2014-01-23,116.65,117.845,116.5,117.28,1185959,KSU
2014-01-24,103.01,104.0,92.5,99.49,14629360,KSU
2014-01-27,100.38,100.54,98.22,99.29,2629733,KSU
2014-01-28,100.04,101.74,100.04,101.57,1676988,KSU
2014-01-29,101.0,104.25,100.51,102.07,2369693,KSU
2014-01-30,102.38,106.0,102.38,105.53,2020636,KSU
2014-01-31,104.03,106.1,103.46,105.59,1819043,KSU
2014-02-03,105.29,106.18,100.04,100.25,2443694,KSU
2014-02-04,100.64,102.59,100.42,101.07,1578632,KSU
2014-02-05,100.75,101.035,99.08,99.92,1257672,KSU
2014-02-06,100.27,101.58,100.0,101.14,1014249,KSU
2014-02-07,101.93,103.09,101.0,102.59,964376,KSU
2014-02-10,102.63,102.775,101.06,101.71,892818,KSU
2014-02-11,101.34,102.5716,101.24,102.11,969307,KSU
2014-02-12,102.21,102.48,100.3,100.92,1377740,KSU
2014-02-13,99.59,100.12,98.2,98.52,2527593,KSU
2014-02-14,98.62,98.9,95.04,95.96,3458969,KSU
2014-02-18,93.91,94.73,88.56,91.67,6378663,KSU
2014-02-19,92.18,93.5,90.89,91.12,2314751,KSU
2014-02-20,91.22,94.57,91.07,94.23,2315133,KSU
2014-02-21,94.87,97.36,94.33,95.58,2402363,KSU
2014-02-24,95.35,95.85,94.47,94.6,1874188,KSU
2014-02-25,94.49,94.87,92.55,93.39,2454519,KSU
2014-02-26,93.23,93.29,91.45,92.19,2842838,KSU
2014-02-27,91.71,93.75,91.45,93.25,1557520,KSU
2014-02-28,93.1,94.22,92.48,93.92,1277411,KSU
2014-03-03,93.45,95.42,92.94,94.66,1385826,KSU
2014-03-04,96.24,97.26,96.0,97.03,1242005,KSU
2014-03-05,96.83,97.53,96.41,96.78,978274,KSU
2014-03-06,96.92,97.9,96.75,97.55,886177,KSU
2014-03-07,98.16,99.11,97.0,98.37,1509450,KSU
2014-03-10,98.14,99.2,97.49,99.16,1667581,KSU
2014-03-11,99.3,101.05,98.16,100.23,2285071,KSU
2014-03-12,99.89,102.24,99.6,101.24,1989806,KSU
2014-03-13,101.52,101.8799,97.105,97.91,2632227,KSU
2014-03-14,97.92,98.33,96.49,96.6,1633792,KSU
2014-03-17,97.4,99.08,97.4,98.48,942829,KSU
2014-03-18,98.82,100.13,98.18,99.98,1115586,KSU
2014-03-19,100.07,100.7294,99.37,99.84,976159,KSU
2014-03-20,99.29,99.98,98.31,99.51,783694,KSU
2014-03-21,100.46,101.12,98.56,98.58,1620084,KSU
2014-03-24,99.0,99.33,97.1,98.44,951326,KSU
2014-03-25,99.2,100.28,99.13,99.79,1002699,KSU
2014-03-26,100.0,100.46,97.48,97.52,1345438,KSU
2014-03-27,97.43,98.77,97.2,97.89,1007308,KSU
2014-03-28,98.37,100.679,98.08,99.61,1687575,KSU
2014-03-31,100.22,102.535,99.43,102.06,1334281,KSU
2014-04-01,102.76,103.15,101.7,103.12,1048336,KSU
2014-04-02,103.25,105.73,103.16,104.3,1687046,KSU
2014-04-03,104.24,104.565,103.7,104.48,931397,KSU
2014-04-04,102.94,103.0,99.35,100.73,2652396,KSU
2014-04-07,100.65,101.81,99.12,99.91,1192827,KSU
2014-04-08,100.13,100.522,99.0221,99.19,1165799,KSU
2014-04-09,99.66,101.3,98.79,101.28,963190,KSU
2014-04-10,101.07,101.41,97.46,97.58,1046034,KSU
2014-04-11,96.12,97.1,95.41,95.54,1389340,KSU
2014-04-14,96.72,98.06,96.12,97.17,1117168,KSU
2014-04-15,97.34,99.64,97.33,99.16,1533170,KSU
2014-04-16,99.16,101.56,98.51,101.44,1239954,KSU
2014-04-17,101.44,104.51,100.34,101.14,2152224,KSU
2014-04-21,101.53,102.45,101.12,102.18,725604,KSU
2014-04-22,102.53,102.79,101.82,101.86,859075,KSU
2014-04-23,101.88,102.245,100.58,100.96,887321,KSU
2014-04-24,101.52,101.85,100.18,100.86,787072,KSU
2014-04-25,100.71,100.77,98.92,99.27,668118,KSU
2014-04-28,99.83,100.69,98.0357,99.7,1427349,KSU
2014-04-29,99.98,101.11,99.65,100.11,659192,KSU
2014-04-30,100.15,100.97,99.9701,100.88,1436635,KSU
2014-05-01,100.8,101.07,99.6,99.72,691168,KSU
2014-05-02,99.72,100.59,99.13,99.3,572653,KSU
2014-05-05,98.87,99.59,98.18,99.35,586911,KSU
2014-05-06,98.77,100.37,98.72,99.21,760748,KSU
2014-05-07,99.7,99.93,98.35,99.55,522513,KSU
2014-05-08,99.32,100.3,98.85,99.61,608784,KSU
2014-05-09,99.44,99.74,98.58,99.55,362664,KSU
2014-05-12,100.12,102.74,100.12,102.69,790619,KSU
2014-05-13,103.0,103.66,101.99,102.25,509340,KSU
2014-05-14,102.21,102.25,100.73,100.8,511385,KSU
2014-05-15,100.63,100.675,98.37,98.94,964554,KSU
2014-05-16,100.31,103.63,100.0,103.52,1246676,KSU
2014-05-19,103.1,104.85,102.75,104.74,823941,KSU
2014-05-20,104.42,105.18,103.79,105.01,1200928,KSU
2014-05-21,105.22,106.76,105.025,106.73,973781,KSU
2014-05-22,106.72,107.37,105.8596,106.09,1042796,KSU
2014-05-23,106.0,107.83,105.81,107.46,686436,KSU
2014-05-27,107.9,108.865,107.4,107.91,637294,KSU
2014-05-28,108.08,108.65,107.315,107.77,766309,KSU
2014-05-29,108.06,108.369,106.81,107.36,601672,KSU
2014-05-30,107.23,107.6,106.8,107.52,1267937,KSU
2014-06-02,107.84,107.84,106.15,107.13,636612,KSU
2014-06-03,106.43,106.925,104.84,105.47,624193,KSU
2014-06-04,105.37,105.58,104.32,104.8,949269,KSU
2014-06-05,104.98,106.65,104.684,106.41,863328,KSU
2014-06-06,106.45,107.67,106.17,107.56,438942,KSU
2014-06-09,107.34,108.77,106.78,107.06,577307,KSU
2014-06-10,107.13,107.3,105.38,106.11,472786,KSU
2014-06-11,105.74,105.88,104.88,105.73,383442,KSU
2014-06-12,105.78,105.8,103.5,103.78,678438,KSU
2014-06-13,104.05,104.78,103.53,104.62,525361,KSU
2014-06-16,104.55,105.23,104.07,104.62,442606,KSU
2014-06-17,104.32,105.5,103.95,105.1,535617,KSU
2014-06-18,105.33,107.04,105.17,106.96,588931,KSU
2014-06-19,106.79,108.17,106.53,107.44,704003,KSU
2014-06-20,107.89,108.04,107.08,107.84,694680,KSU
2014-06-23,107.92,107.92,106.04,106.93,423408,KSU
2014-06-24,106.85,107.6,106.02,106.18,493863,KSU
2014-06-25,105.8,107.28,105.75,107.04,500327,KSU
2014-06-26,107.04,107.21,105.5,106.35,391023,KSU
2014-06-27,106.01,106.92,105.634,106.08,898452,KSU
2014-06-30,106.08,108.1,106.07,107.51,677151,KSU
2014-07-01,107.44,107.69,106.67,107.2,433988,KSU
2014-07-02,106.95,108.25,106.86,107.99,489615,KSU
2014-07-03,108.46,109.65,108.15,109.39,517433,KSU
2014-07-07,109.18,109.487,107.88,108.66,603933,KSU
2014-07-08,109.75,110.76,108.3,109.57,1114650,KSU
2014-07-09,110.37,111.74,109.99,111.72,1112957,KSU
2014-07-10,110.25,112.17,109.42,111.78,1467919,KSU
2014-07-11,111.59,112.24,110.84,112.05,774803,KSU
2014-07-14,112.6,113.34,112.46,112.65,746302,KSU
2014-07-15,112.6,113.29,112.43,112.72,802007,KSU
2014-07-16,112.95,113.5,112.26,113.48,550247,KSU
2014-07-17,113.25,114.32,112.71,113.26,1386614,KSU
2014-07-18,113.37,116.88,112.79,116.37,1961043,KSU
2014-07-21,116.0,117.11,115.32,115.44,1478107,KSU
2014-07-22,116.35,117.21,115.88,116.55,922648,KSU
2014-07-23,117.2,117.25,115.65,115.71,671343,KSU
2014-07-24,115.71,116.32,115.34,115.66,683790,KSU
2014-07-25,115.25,115.56,113.88,114.25,433406,KSU
2014-07-28,114.09,114.27,110.6,111.03,1059698,KSU
2014-07-29,111.05,111.31,109.5,110.11,762142,KSU
2014-07-30,110.83,111.25,109.91,110.81,479545,KSU
2014-07-31,109.69,110.59,108.55,109.06,628405,KSU
2014-08-01,108.5,109.976,107.35,107.79,680461,KSU
2014-08-04,107.94,108.89,107.49,108.8,535573,KSU
2014-08-05,108.0,108.9,107.72,108.36,628755,KSU
2014-08-06,107.59,108.79,107.38,108.39,610340,KSU
2014-08-07,108.96,109.65,107.13,107.4,729171,KSU
2014-08-08,107.89,109.75,107.22,109.66,664552,KSU
2014-08-11,110.2,112.81,109.96,111.67,890822,KSU
2014-08-12,112.22,112.58,110.9,111.47,437362,KSU
2014-08-13,111.95,111.97,110.72,111.0,555025,KSU
2014-08-14,111.38,112.47,110.78,112.46,394273,KSU
2014-08-15,113.13,113.17,111.32,112.54,574522,KSU
2014-08-18,113.18,113.93,112.96,113.4,546991,KSU
2014-08-19,113.68,113.99,112.71,112.95,636027,KSU
2014-08-20,112.97,114.68,112.74,114.52,516847,KSU
2014-08-21,114.9,114.99,113.65,114.26,424418,KSU
2014-08-22,113.91,114.175,113.285,113.59,446330,KSU
2014-08-25,114.22,114.75,113.31,113.71,326864,KSU
2014-08-26,114.06,114.25,113.05,113.47,369810,KSU
2014-08-27,113.53,114.63,113.01,114.57,408615,KSU
2014-08-28,114.09,114.72,113.71,114.39,367837,KSU
2014-08-29,114.39,115.44,113.95,115.36,522872,KSU
2014-09-02,115.42,117.0,115.42,116.17,835618,KSU
2014-09-03,116.58,116.989,115.64,115.73,793295,KSU
2014-09-04,115.56,116.83,115.45,116.2,787254,KSU
2014-09-05,115.96,117.43,115.51,117.21,719573,KSU
2014-09-08,117.25,117.44,115.8,116.09,688987,KSU
2014-09-09,116.12,116.29,115.07,115.53,304812,KSU
2014-09-10,115.66,115.75,114.54,115.19,513155,KSU
2014-09-11,114.61,115.865,114.4062,115.65,551701,KSU
2014-09-12,115.83,116.16,114.88,114.96,624496,KSU
2014-09-15,115.07,115.53,114.27,115.28,532137,KSU
2014-09-16,115.24,119.25,114.56,118.42,1450644,KSU
2014-09-17,119.32,122.88,119.32,121.74,1490079,KSU
2014-09-18,121.82,122.45,120.92,121.86,658269,KSU
2014-09-19,122.25,122.5199,120.83,121.43,810857,KSU
2014-09-22,121.24,121.94,118.92,119.66,803380,KSU
2014-09-23,119.18,120.08,118.93,119.11,722939,KSU
2014-09-24,119.38,121.04,119.03,120.95,599232,KSU
2014-09-25,120.68,120.68,118.41,119.06,633042,KSU
2014-09-26,119.05,120.745,118.63,120.07,603019,KSU
2014-09-29,119.47,121.81,118.7,121.69,678635,KSU
2014-09-30,121.66,123.95,121.1,121.2,887914,KSU
2014-10-01,120.11,120.225,116.14,116.86,1434578,KSU
2014-10-02,116.75,118.81,116.221,118.57,827336,KSU
2014-10-03,119.68,122.94,119.52,122.03,1040574,KSU
2014-10-06,123.02,123.49,120.5,120.55,719774,KSU
2014-10-07,119.61,119.795,116.85,116.96,1117235,KSU
2014-10-08,116.64,119.66,115.2,119.44,832204,KSU
2014-10-09,119.04,119.22,115.21,115.67,874253,KSU
2014-10-10,115.6,116.2,112.53,112.57,1295330,KSU
2014-10-13,116.66,124.68,111.285,111.55,2199864,KSU
2014-10-14,112.9,116.22,112.35,115.14,1799212,KSU
2014-10-15,113.51,115.72,112.11,115.57,1681964,KSU
2014-10-16,113.15,118.279,112.77,116.41,1499629,KSU
2014-10-17,119.14,119.42,113.91,115.79,1956893,KSU
2014-10-20,114.43,117.41,114.34,116.42,1101754,KSU
2014-10-21,117.4,120.11,116.91,120.11,1196899,KSU
2014-10-22,119.89,121.08,116.66,116.79,1068853,KSU
2014-10-23,118.78,120.61,118.59,119.72,1000234,KSU
2014-10-24,120.34,120.869,118.89,120.26,641295,KSU
2014-10-27,120.1,120.53,118.73,120.05,725139,KSU
2014-10-28,120.27,122.47,120.27,121.79,743603,KSU
2014-10-29,122.14,122.46,119.48,120.5,763258,KSU
2014-10-30,120.19,121.98,119.36,120.79,816497,KSU
2014-10-31,122.5,123.23,121.28,122.79,745757,KSU
2014-11-03,122.73,122.96,120.77,121.54,728642,KSU
2014-11-04,120.8,122.06,120.23,120.63,534357,KSU
2014-11-05,121.08,122.4,120.1,121.81,645716,KSU
2014-11-06,122.4,124.6,122.1,123.73,615992,KSU
2014-11-07,124.21,125.1,122.66,123.32,697296,KSU
2014-11-10,123.81,125.44,123.8,124.75,588410,KSU
2014-11-11,124.93,126.49,124.26,124.84,1100543,KSU
2014-11-12,124.25,125.31,123.33,123.55,645963,KSU
2014-11-13,124.04,124.83,123.594,124.62,898985,KSU
2014-11-14,124.8,126.08,124.36,125.88,821647,KSU
2014-11-17,125.21,125.381,124.54,124.8,555565,KSU
2014-11-18,124.7,125.38,123.58,123.72,783429,KSU
2014-11-19,123.27,123.56,122.09,122.92,678593,KSU
2014-11-20,122.71,124.73,122.5,124.2,659269,KSU
2014-11-21,125.34,125.34,123.64,124.17,727933,KSU
2014-11-24,124.64,125.89,124.37,125.14,577475,KSU
2014-11-25,125.54,126.005,125.3104,125.4,704096,KSU
2014-11-26,125.27,125.92,124.84,125.3,395085,KSU
2014-11-28,125.61,125.61,118.62,118.94,1291826,KSU
2014-12-01,117.99,118.0,111.35,115.47,2225035,KSU
2014-12-02,115.38,119.08,115.234,119.05,1760763,KSU
2014-12-03,119.3,120.57,119.09,120.24,967552,KSU
2014-12-04,119.88,120.4799,117.81,118.45,708853,KSU
2014-12-05,118.43,119.05,116.93,117.3,509101,KSU
2014-12-08,116.92,116.94,113.28,114.25,821301,KSU
2014-12-09,111.93,115.33,111.5,115.25,638599,KSU
2014-12-10,115.53,115.74,111.89,112.24,761749,KSU
2014-12-11,113.03,113.54,110.56,111.87,1154651,KSU
2014-12-12,110.6,111.8699,109.57,109.62,1053981,KSU
2014-12-15,110.66,112.13,109.8,110.95,1081159,KSU
2014-12-16,110.71,114.6,110.1546,111.41,1249023,KSU
2014-12-17,112.54,115.97,110.92,115.36,1187546,KSU
2014-12-18,117.27,118.02,115.83,118.02,1120749,KSU
2014-12-19,118.74,120.65,117.31,120.29,1567842,KSU
2014-12-22,120.58,122.856,120.5,122.45,917166,KSU
2014-12-23,122.6,123.96,122.29,123.3,603232,KSU
2014-12-24,123.38,123.555,122.28,122.5,229989,KSU
2014-12-26,122.65,123.42,122.36,122.41,314940,KSU
2014-12-29,121.89,123.88,121.185,123.75,531454,KSU
2014-12-30,123.31,123.69,122.49,122.68,649442,KSU
2014-12-31,123.15,123.67,121.84,122.03,474438,KSU
2015-01-02,122.18,122.9,119.04,120.42,806422,KSU
2015-01-05,119.1,119.1,115.15,115.24,912939,KSU
2015-01-06,115.31,115.61,111.69,112.71,1265450,KSU
2015-01-07,113.34,114.61,112.648,113.27,777403,KSU
2015-01-08,114.3,115.26,113.12,115.1,1249384,KSU
2015-01-09,115.86,116.21,114.16,114.25,1140730,KSU
2015-01-12,113.68,114.148,112.3,113.3,701222,KSU
2015-01-13,114.31,114.71,109.95,111.49,818899,KSU
2015-01-14,109.5,110.82,107.9,110.06,1356593,KSU
2015-01-15,110.5,110.95,109.21,109.23,822840,KSU
2015-01-16,109.37,110.57,108.98,109.98,906809,KSU
2015-01-20,110.0,111.27,109.72,110.0,1982759,KSU
2015-01-21,109.59,111.84,109.33,110.62,2099601,KSU
2015-01-22,112.32,114.77,111.21,113.7,1689495,KSU
2015-01-23,110.0,111.18,107.53,107.79,4285843,KSU
2015-01-26,108.02,112.44,107.92,110.47,2210024,KSU
2015-01-27,108.71,110.09,108.3,109.28,1011673,KSU
2015-01-28,110.21,110.56,108.55,109.0,1149671,KSU
2015-01-29,109.1,111.07,108.62,110.82,1269331,KSU
2015-01-30,110.16,111.19,109.32,110.09,1374188,KSU
2015-02-02,110.35,112.8,110.18,112.73,1053813,KSU
2015-02-03,113.2,115.28,112.8801,114.9,933933,KSU
2015-02-04,113.84,115.1,113.39,114.37,818542,KSU
2015-02-05,115.05,116.83,114.726,116.38,818613,KSU
2015-02-06,116.47,117.37,115.921,116.52,530880,KSU
2015-02-09,115.72,116.7,114.97,115.33,550456,KSU
2015-02-10,115.99,116.92,114.64,116.52,552449,KSU
2015-02-11,116.41,117.0,115.8501,116.36,395267,KSU
2015-02-12,117.06,118.13,116.73,117.99,670071,KSU
2015-02-13,118.44,119.4,117.82,118.12,579558,KSU
2015-02-17,117.49,119.48,117.06,119.25,569230,KSU
2015-02-18,118.97,119.75,118.3,119.35,544043,KSU
2015-02-19,118.57,119.78,117.77,117.92,445469,KSU
2015-02-20,117.21,118.15,115.5,116.61,1092158,KSU
2015-02-23,117.53,120.63,117.25,119.47,1239286,KSU
2015-02-24,119.21,119.94,118.6,119.5,596269,KSU
2015-02-25,119.93,120.45,118.37,118.6,614208,KSU
2015-02-26,118.56,119.19,116.54,117.08,663031,KSU
2015-02-27,117.11,117.55,115.81,115.84,676953,KSU
2015-03-02,115.92,117.21,115.8,117.03,579231,KSU
2015-03-03,116.2,116.36,115.16,115.82,779402,KSU
2015-03-04,115.62,116.53,114.72,116.14,647985,KSU
2015-03-05,116.0,116.6799,114.92,116.03,482000,KSU
2015-03-06,114.87,115.39,113.3,113.73,586381,KSU
2015-03-09,113.54,114.2,113.11,113.61,756906,KSU
2015-03-10,112.75,113.79,112.01,113.17,960550,KSU
2015-03-11,113.48,114.84,113.11,114.51,734872,KSU
2015-03-12,115.25,115.51,114.7,115.1,443559,KSU
2015-03-13,115.0,115.84,113.98,114.43,775115,KSU
2015-03-16,115.23,116.14,114.77,115.97,451100,KSU
2015-03-17,115.05,115.4099,114.4,114.64,626435,KSU
2015-03-18,114.4,115.64,113.0503,115.05,700773,KSU
2015-03-19,114.4,115.81,114.29,114.89,429395,KSU
2015-03-20,115.51,116.8,115.15,115.69,894809,KSU
2015-03-23,111.7,111.7,105.77,106.48,4021458,KSU
2015-03-24,106.23,106.69,105.1,105.1,2209907,KSU
2015-03-25,105.13,105.74,103.34,103.38,1649522,KSU
2015-03-26,102.5,103.63,102.0,103.12,941127,KSU
2015-03-27,102.64,103.3104,102.2,102.96,1171250,KSU
2015-03-30,103.5,103.81,102.84,103.31,636980,KSU
2015-03-31,102.37,102.61,101.14,102.08,1053765,KSU
2015-04-01,101.99,103.5,101.46,102.98,1197747,KSU
2015-04-02,102.97,105.24,102.67,105.0,1171307,KSU
2015-04-06,104.51,105.44,104.36,104.7,1058092,KSU
2015-04-07,105.25,106.16,104.89,104.97,604394,KSU
2015-04-08,104.94,105.62,104.28,104.95,605293,KSU
2015-04-09,104.67,106.22,104.43,106.03,1067336,KSU
2015-04-10,106.45,106.9395,105.45,106.33,1298069,KSU
2015-04-13,106.04,106.62,105.39,105.54,579700,KSU
2015-04-14,103.26,105.78,102.12,105.6,1056749,KSU
2015-04-15,106.23,106.91,105.5,105.96,1180745,KSU
2015-04-16,105.69,105.82,104.92,105.13,1193123,KSU
2015-04-17,104.0,104.93,103.94,104.49,1613790,KSU
2015-04-20,104.86,108.29,104.86,107.37,1244520,KSU
2015-04-21,104.93,106.11,103.02,105.17,2121582,KSU
2015-04-22,104.7,106.85,104.52,106.24,1035218,KSU
2015-04-23,105.25,107.88,104.7,107.0,953394,KSU
2015-04-24,107.22,107.74,105.69,106.5,723591,KSU
2015-04-27,106.6,107.1299,105.96,106.23,615487,KSU
2015-04-28,106.06,106.3616,104.84,104.84,747959,KSU
2015-04-29,104.5,105.26,102.69,103.16,1339885,KSU
2015-04-30,102.56,102.84,101.92,102.49,1222789,KSU
2015-05-01,103.27,104.22,102.45,103.7,1214889,KSU
2015-05-04,103.89,104.74,103.2,103.47,662798,KSU
2015-05-05,103.0,103.84,101.97,102.0,882778,KSU
2015-05-06,102.13,102.88,101.52,102.26,1071687,KSU
2015-05-07,102.44,102.75,101.49,101.58,1071916,KSU
2015-05-08,102.27,103.05,102.0,102.16,1370326,KSU
2015-05-11,102.0,102.85,100.65,100.83,1520239,KSU
2015-05-12,100.41,100.5,98.41,98.64,2667827,KSU
2015-05-13,98.67,99.1,96.69,97.11,1923110,KSU
2015-05-14,95.0,96.43,92.63,94.89,6213110,KSU
2015-05-15,94.97,95.6,93.8,95.27,2515595,KSU
2015-05-18,94.0,94.97,93.92,94.65,1506073,KSU
2015-05-19,95.03,95.55,94.39,94.51,1613845,KSU
2015-05-20,94.7,95.0,93.37,93.6,1350831,KSU
2015-05-21,93.35,97.12,93.3201,95.59,2104858,KSU
2015-05-22,95.19,95.415,93.84,93.91,1598753,KSU
2015-05-26,94.12,94.59,93.45,93.54,1777927,KSU
2015-05-27,93.9,95.1099,93.47,94.5,1152443,KSU
2015-05-28,94.05,94.05,91.79,92.4,2448701,KSU
2015-05-29,92.18,92.259,90.14,90.5,3072536,KSU
2015-06-01,90.92,92.61,90.02,92.52,2500872,KSU
2015-06-02,92.36,94.45,91.9,93.67,2393714,KSU
2015-06-03,93.19,94.59,92.63,94.08,1830266,KSU
2015-06-04,93.05,94.27,92.764,93.23,1563337,KSU
2015-06-05,92.96,94.45,92.84,94.16,952776,KSU
2015-06-08,93.69,94.37,92.83,93.12,2263222,KSU
2015-06-09,93.24,93.93,92.75,93.16,1545420,KSU
2015-06-10,93.44,93.54,92.84,92.93,1153625,KSU
2015-06-11,93.01,95.88,92.86,94.76,2128208,KSU
2015-06-12,94.29,95.33,93.54,94.15,1047347,KSU
2015-06-15,93.69,94.651,93.42,93.86,1218242,KSU
2015-06-16,93.91,94.63,93.42,93.95,886106,KSU
2015-06-17,94.04,94.85,93.688,94.38,805543,KSU
2015-06-18,94.76,96.76,94.172,96.18,1169958,KSU
2015-06-19,96.2,96.2604,94.85,95.2,1462385,KSU
2015-06-22,96.04,96.71,95.35,95.76,1053917,KSU
2015-06-23,95.77,96.44,95.3,95.62,936149,KSU
2015-06-24,95.36,95.53,92.23,92.81,1386873,KSU
2015-06-25,93.27,93.57,92.16,92.42,929198,KSU
2015-06-26,92.45,93.32,92.1,92.95,2290054,KSU
2015-06-29,92.22,92.56,90.72,91.0,1317800,KSU
2015-06-30,91.49,91.65,90.34,91.2,1322141,KSU
2015-07-01,91.82,92.24,91.01,92.11,1121371,KSU
2015-07-02,92.14,92.51,91.68,92.41,641169,KSU
2015-07-06,91.61,92.25,90.92,91.65,1031154,KSU
2015-07-07,92.69,94.82,91.65,94.4,1999919,KSU
2015-07-08,93.33,94.39,92.17,92.65,1338949,KSU
2015-07-09,93.7,94.0929,92.71,93.25,1338605,KSU
2015-07-10,94.28,94.72,93.57,94.51,1290307,KSU
2015-07-13,94.75,95.07,94.1,94.1,2633689,KSU
2015-07-14,94.23,95.44,93.34,94.45,1484327,KSU
2015-07-15,95.41,95.41,93.16,93.39,1702223,KSU
2015-07-16,93.21,93.21,92.09,92.55,2151529,KSU
2015-07-17,97.5,100.39,96.8,98.6,4755198,KSU
2015-07-20,98.72,99.11,96.78,97.4,2752859,KSU
2015-07-21,96.21,98.49,95.95,97.75,1743679,KSU
2015-07-22,97.64,98.33,96.29,96.54,1082684,KSU
2015-07-23,96.0,96.18,93.0901,93.36,1377309,KSU
2015-07-24,93.37,93.91,92.4,93.0,1300212,KSU
2015-07-27,92.87,94.22,92.23,93.19,1645984,KSU
2015-07-28,93.71,98.29,93.71,97.75,2325358,KSU
2015-07-29,97.63,101.24,97.29,101.09,2308363,KSU
2015-07-30,100.41,101.22,99.91,100.85,1046817,KSU
2015-07-31,100.84,101.23,98.82,99.19,953919,KSU
2015-08-03,99.35,99.66,96.88,97.47,1375458,KSU
2015-08-04,97.26,98.05,96.54,97.97,1290511,KSU
2015-08-05,98.56,99.45,97.39,97.45,1187553,KSU
2015-08-06,97.45,97.53,96.0,97.26,853523,KSU
2015-08-07,96.97,96.97,95.65,96.0,823057,KSU
2015-08-10,96.79,100.29,96.79,99.73,1415473,KSU
2015-08-11,99.25,99.25,97.9,98.26,1538042,KSU
2015-08-12,97.32,98.05,95.835,97.85,1135342,KSU
2015-08-13,97.69,98.35,97.215,97.78,811928,KSU
2015-08-14,97.48,99.0,97.186,98.58,688599,KSU
2015-08-17,98.23,99.27,97.56,99.25,689274,KSU
2015-08-18,99.62,99.99,98.92,99.44,809426,KSU
2015-08-19,98.67,99.16,97.79,98.03,1106292,KSU
2015-08-20,98.03,99.31,95.25,95.28,2089994,KSU
2015-08-21,94.57,95.115,92.62,92.79,1713297,KSU
2015-08-24,88.24,92.31,87.49,89.57,3674356,KSU
2015-08-25,92.19,92.19,86.38,86.53,2579912,KSU
2015-08-26,88.7,89.62,87.61,89.46,1858880,KSU
2015-08-27,91.18,94.08,90.46,93.27,2481403,KSU
2015-08-28,93.02,95.33,92.88,94.58,1078524,KSU
2015-08-31,93.83,94.12,92.555,92.74,956110,KSU
2015-09-01,90.54,91.15,89.315,89.74,1167883,KSU
2015-09-02,91.04,91.49,89.8,91.47,1034457,KSU
2015-09-03,91.9,92.36,90.95,91.39,1258090,KSU
2015-09-04,89.94,91.12,89.78,90.34,853612,KSU
2015-09-08,92.08,93.3,92.0,93.13,722861,KSU
2015-09-09,93.65,94.02,91.97,92.13,788039,KSU
2015-09-10,91.86,93.41,91.72,93.13,961620,KSU
2015-09-11,92.6,93.385,91.77,92.56,1037001,KSU
2015-09-14,92.41,93.0,92.06,92.57,942175,KSU
2015-09-15,92.69,94.5,91.99,94.35,1020692,KSU
2015-09-16,94.29,96.36,94.18,95.25,1527070,KSU
2015-09-17,95.34,98.67,95.03,96.66,1818378,KSU
2015-09-18,95.32,96.42,94.15,94.53,1622598,KSU
2015-09-21,95.0,96.515,94.445,94.8,670232,KSU
2015-09-22,93.6,93.66,91.26,91.8,1253166,KSU
2015-09-23,91.84,92.14,90.63,91.51,862503,KSU
2015-09-24,90.5,91.04,89.65,90.3,1312963,KSU
2015-09-25,91.07,91.8,90.2,91.03,2393344,KSU
2015-09-28,90.57,91.35,88.45,88.84,2053404,KSU
2015-09-29,89.0,89.35,87.6,88.15,1181511,KSU
2015-09-30,89.27,90.95,89.27,90.88,1509612,KSU
2015-10-01,91.55,93.22,91.29,93.19,1997714,KSU
2015-10-02,91.59,94.23,91.28,94.17,1067141,KSU
2015-10-05,94.5,95.86,94.39,95.62,1122828,KSU
2015-10-06,95.45,96.32,94.94,95.67,708001,KSU
2015-10-07,96.3,97.91,95.15,96.73,1484466,KSU
2015-10-08,96.51,98.81,96.29,98.46,1137863,KSU
2015-10-09,98.75,100.4,97.49,97.95,1770634,KSU
2015-10-12,97.63,98.19,95.69,97.98,1510275,KSU
2015-10-13,96.72,97.82,96.08,96.17,856650,KSU
2015-10-14,95.8,96.82,94.57,96.37,1821940,KSU
2015-10-15,97.16,98.52,96.46,98.0,1421869,KSU
2015-10-16,95.23,95.23,86.4,87.37,8332271,KSU
2015-10-19,86.75,88.37,85.75,86.67,3682053,KSU
2015-10-20,86.66,88.98,85.8,88.66,2540321,KSU
2015-10-21,88.95,89.245,87.3,87.41,2061534,KSU
2015-10-22,87.51,88.51,85.87,86.15,3720699,KSU
2015-10-23,86.54,86.95,84.32,86.13,3025894,KSU
2015-10-26,85.82,87.16,85.75,85.9,1323543,KSU
2015-10-27,85.21,85.2699,81.54,82.13,3080305,KSU
2015-10-28,83.34,84.16,82.86,83.61,1702328,KSU
2015-10-29,83.48,84.33,83.11,84.11,1338359,KSU
2015-10-30,84.31,84.37,82.64,82.76,1923149,KSU
2015-11-02,82.77,84.92,82.47,84.68,1898897,KSU
2015-11-03,84.83,86.84,84.64,86.58,2444639,KSU
2015-11-04,86.66,87.43,85.82,87.08,2062124,KSU
2015-11-05,87.07,90.44,86.3,88.54,3606868,KSU
2015-11-06,87.99,89.4,87.45,87.65,1815432,KSU
2015-11-09,87.39,91.75,86.02,89.82,3399457,KSU
2015-11-10,89.75,90.45,88.93,89.53,1826033,KSU
2015-11-11,89.93,90.12,88.1,88.82,944920,KSU
2015-11-12,88.03,88.83,87.16,87.72,1271282,KSU
2015-11-13,87.1,88.28,87.05,87.45,1153509,KSU
2015-11-16,87.35,88.63,86.5,87.97,894938,KSU
2015-11-17,87.95,88.95,86.01,88.21,1187737,KSU
2015-11-18,89.62,92.51,89.46,92.37,3557976,KSU
2015-11-19,92.53,94.12,91.85,93.65,2196158,KSU
2015-11-20,94.12,94.77,92.74,93.53,1200881,KSU
2015-11-23,93.09,93.74,91.73,91.81,1264752,KSU
2015-11-24,91.5,92.27,91.365,91.41,1001107,KSU
2015-11-25,91.41,92.11,91.0901,91.39,1025120,KSU
2015-11-27,91.65,92.72,91.15,92.26,320439,KSU
2015-11-30,92.44,92.7123,90.74,90.92,936895,KSU
2015-12-01,91.02,91.97,90.66,91.63,830339,KSU
2015-12-02,91.18,91.18,84.06,85.12,4257687,KSU
2015-12-03,84.97,85.49,81.54,82.69,3586788,KSU
2015-12-04,81.75,82.41,80.61,81.98,2732650,KSU
2015-12-07,81.57,81.96,79.37,79.47,2004088,KSU
2015-12-08,78.36,78.36,76.64,76.71,2369788,KSU
2015-12-09,76.36,77.39,75.14,76.11,2082401,KSU
2015-12-10,76.09,76.82,74.52,74.69,2360724,KSU
2015-12-11,74.22,75.68,74.0,74.63,1891728,KSU
2015-12-14,74.5,75.35,73.25,74.08,1353026,KSU
2015-12-15,74.36,74.9,73.035,73.72,2441838,KSU
2015-12-16,73.95,76.05,73.6,75.84,1799903,KSU
2015-12-17,75.78,76.41,71.85,71.92,2205303,KSU
2015-12-18,71.39,71.57,69.79,70.01,5897884,KSU
2015-12-21,70.69,71.0,69.7,70.13,2177908,KSU
2015-12-22,70.6,72.38,70.175,71.89,1610291,KSU
2015-12-23,72.3,74.19,72.01,73.88,1733158,KSU
2015-12-24,73.68,74.34,73.27,73.77,715353,KSU
2015-12-28,73.52,74.04,72.9,73.54,1540708,KSU
2015-12-29,73.41,74.86,73.3,74.41,1367040,KSU
2015-12-30,73.93,74.9,73.35,74.27,1108218,KSU
2015-12-31,73.57,75.99,73.53,74.67,1330225,KSU
2016-01-04,73.18,74.58,72.87,73.72,2812254,KSU
2016-01-05,74.03,74.36,73.18,73.98,1616098,KSU
2016-01-06,73.18,74.0,70.385,70.58,2787319,KSU
2016-01-07,69.48,70.44,69.03,69.17,2585747,KSU
2016-01-08,69.44,70.41,68.81,69.73,1274385,KSU
2016-01-11,70.01,70.535,68.655,69.77,1635352,KSU
2016-01-12,70.3,71.43,69.52,71.27,1185180,KSU
2016-01-13,71.49,71.62,67.74,68.36,1515271,KSU
2016-01-14,68.45,69.44,67.31,68.42,1969872,KSU
2016-01-15,66.3,68.06,66.3,67.66,1342202,KSU
2016-01-19,68.63,68.63,65.39,65.88,1774664,KSU
2016-01-20,64.6,65.37,62.21,64.35,3016775,KSU
2016-01-21,63.48,65.03,62.2,64.54,3505129,KSU
2016-01-22,70.28,72.21,66.06,67.41,4636696,KSU
2016-01-25,67.13,67.175,64.62,65.2,1939704,KSU
2016-01-26,65.85,68.11,65.47,67.47,1141343,KSU
2016-01-27,67.64,68.795,66.67,67.06,842447,KSU
2016-01-28,68.22,69.92,67.96,69.35,1708866,KSU
2016-01-29,69.64,71.76,69.08,70.88,1128174,KSU
2016-02-01,70.0,72.52,69.86,72.27,1666726,KSU
2016-02-02,71.41,71.82,69.94,69.99,1550500,KSU
2016-02-03,70.74,71.39,69.6,71.35,1115200,KSU
2016-02-04,71.32,76.33,71.32,75.68,2661860,KSU
2016-02-05,75.53,76.51,74.86,75.71,1682929,KSU
2016-02-08,74.62,77.82,73.5,77.26,2221754,KSU
2016-02-09,76.49,79.57,76.02,78.59,2860875,KSU
2016-02-10,79.03,79.58,77.27,78.25,2267641,KSU
2016-02-11,76.85,78.08,75.37,77.54,2730062,KSU
2016-02-12,78.78,79.97,77.495,79.4,1480496,KSU
2016-02-16,80.3,81.18,79.0168,80.63,1172564,KSU
2016-02-17,81.17,82.74,80.98,82.67,1718088,KSU
2016-02-18,82.33,82.405,80.01,80.5,1682968,KSU
2016-02-19,80.19,82.81,79.605,82.71,2048776,KSU
2016-02-22,83.5,84.76,82.7,83.01,1685028,KSU
2016-02-23,81.74,82.63,80.15,81.3,1607871,KSU
2016-02-24,80.33,81.4,79.0701,81.17,1758631,KSU
2016-02-25,81.41,82.46,79.88,82.34,1458757,KSU
2016-02-26,83.6,85.27,82.7,83.93,1475528,KSU
2016-02-29,83.72,83.97,81.54,81.71,1515568,KSU
2016-03-01,82.52,84.875,82.04,84.38,1366720,KSU
2016-03-02,84.49,85.62,84.03,85.55,1428415,KSU
2016-03-03,85.44,86.68,84.49,86.42,1500897,KSU
2016-03-04,86.25,88.0,85.59,86.65,2579087,KSU
2016-03-07,86.07,86.55,84.81,86.53,1726488,KSU
2016-03-08,86.12,87.025,83.29,83.79,1549697,KSU
2016-03-09,84.47,85.08,82.985,83.44,1286249,KSU
2016-03-10,83.78,85.3,81.43,82.43,1936775,KSU
2016-03-11,83.14,85.41,82.74,85.32,1097496,KSU
2016-03-14,85.0,86.43,84.59,86.04,1593236,KSU
2016-03-15,84.94,85.0,82.81,84.6,1339348,KSU
2016-03-16,84.56,85.6,83.56,84.92,855004,KSU
2016-03-17,85.14,87.46,84.23,87.35,1405643,KSU
2016-03-18,87.37,88.84,87.27,87.51,2178875,KSU
2016-03-21,87.51,88.0,86.35,86.52,1089662,KSU
2016-03-22,85.85,86.14,85.06,85.45,1158904,KSU
2016-03-23,85.31,86.23,84.6,85.35,842252,KSU
2016-03-24,84.45,85.39,83.58,84.94,1125672,KSU
2016-03-28,84.83,85.045,83.14,83.93,1589763,KSU
2016-03-29,83.33,85.41,82.8701,85.32,1133277,KSU
2016-03-30,85.69,86.27,84.52,85.8,1138536,KSU
2016-03-31,85.77,86.02,84.3401,85.45,1146699,KSU
2016-04-01,84.13,86.03,83.0,85.82,1643949,KSU
2016-04-04,85.63,87.1083,85.325,85.95,1061393,KSU
2016-04-05,84.91,87.04,84.69,86.58,1147505,KSU
2016-04-06,86.6,86.65,83.83,85.88,1144091,KSU
2016-04-07,85.09,86.04,84.02,85.27,1107327,KSU
2016-04-08,86.29,88.82,86.095,87.87,1300759,KSU
2016-04-11,88.04,90.0,87.23,87.96,1685921,KSU
2016-04-12,88.43,88.74,86.71,87.44,1597144,KSU
2016-04-13,89.31,91.1,88.15,90.54,2497886,KSU
2016-04-14,90.6,91.81,89.6,91.16,1571145,KSU
2016-04-15,91.26,91.95,90.74,91.46,1365964,KSU
2016-04-18,91.04,92.05,89.91,91.47,1845008,KSU
2016-04-19,95.48,96.14,93.1,96.02,2996357,KSU
2016-04-20,97.36,97.8,95.37,96.49,2328478,KSU
2016-04-21,96.7,97.6,95.74,96.92,1997352,KSU
2016-04-22,97.34,98.99,97.27,98.22,2305836,KSU
2016-04-25,97.75,98.005,96.12,96.92,1371622,KSU
2016-04-26,96.84,97.825,96.04,97.02,1356330,KSU
2016-04-27,96.88,98.16,96.155,97.74,1106479,KSU
2016-04-28,96.27,97.75,95.65,96.04,857697,KSU
2016-04-29,96.0,97.05,93.82,94.75,1393961,KSU
2016-05-02,95.55,95.77,94.16,95.24,1794148,KSU
2016-05-03,94.51,94.51,92.19,93.59,1701390,KSU
2016-05-04,93.33,93.84,92.26,93.05,1193914,KSU
2016-05-05,93.19,94.0,92.3,92.37,738897,KSU
2016-05-06,91.74,93.48,91.2,93.17,1382815,KSU
2016-05-09,92.91,94.05,91.39,91.5,1469346,KSU
2016-05-10,92.08,93.7299,91.755,93.17,1528684,KSU
2016-05-11,93.34,94.02,91.74,91.77,1130261,KSU
2016-05-12,92.26,93.54,89.02,90.18,1454108,KSU
2016-05-13,90.08,91.18,87.27,87.97,1403696,KSU
2016-05-16,88.06,89.27,87.71,88.73,1791421,KSU
2016-05-17,88.66,91.85,88.455,90.16,1659043,KSU
2016-05-18,89.72,92.23,89.285,91.49,1968824,KSU
2016-05-19,90.13,90.83,88.78,90.51,1230714,KSU
2016-05-20,91.14,91.73,90.54,91.07,778936,KSU
2016-05-23,91.11,91.58,90.32,90.6,1364057,KSU
2016-05-24,90.83,92.08,89.68,91.01,1467052,KSU
2016-05-25,91.22,93.61,90.84,93.49,1398488,KSU
2016-05-26,93.93,94.51,92.52,93.42,1189916,KSU
2016-05-27,93.47,93.51,92.4,93.37,611009,KSU
2016-05-31,93.51,94.6,92.8,93.1,1375302,KSU
2016-06-01,92.32,92.44,91.3,92.39,673928,KSU
2016-06-02,91.82,92.31,91.25,91.77,954470,KSU
2016-06-03,91.74,92.27,90.3601,91.9,977542,KSU
2016-06-06,92.48,92.58,90.42,91.32,1358678,KSU
2016-06-07,91.53,92.29,91.48,91.87,800145,KSU
2016-06-08,92.39,93.45,91.89,92.8,878964,KSU
2016-06-09,91.72,92.3,89.05,90.18,1799320,KSU
2016-06-10,89.18,89.73,87.97,88.5,1201689,KSU
2016-06-13,88.26,90.55,87.39,89.36,2102712,KSU
2016-06-14,89.0,90.72,88.575,88.72,2274245,KSU
2016-06-15,89.26,89.88,87.2,87.32,1753315,KSU
2016-06-16,87.33,87.51,85.63,87.33,1674066,KSU
2016-06-17,87.39,89.1599,87.33,88.01,1339822,KSU
2016-06-20,88.98,90.64,88.98,89.33,1534553,KSU
2016-06-21,87.99,90.15,86.0925,89.68,1436135,KSU
2016-06-22,89.92,90.35,87.51,89.83,1247090,KSU
2016-06-23,91.12,91.79,90.41,91.12,1170014,KSU
2016-06-24,88.3,88.81,86.5503,87.1,1377012,KSU
2016-06-27,85.96,85.96,84.01,84.53,1568847,KSU
2016-06-28,85.57,86.774,85.41,86.66,922667,KSU
2016-06-29,87.77,89.2,87.28,89.15,800839,KSU
2016-06-30,89.51,90.1,87.58,90.09,1428648,KSU
2016-07-01,89.85,90.59,89.26,89.58,930433,KSU
2016-07-05,88.64,89.02,86.74,87.49,1444244,KSU
2016-07-06,87.14,88.515,86.52,88.41,1208348,KSU
2016-07-07,88.76,89.17,87.14,87.66,1086884,KSU
2016-07-08,88.65,90.42,88.595,90.2,793755,KSU
2016-07-11,90.52,91.645,89.907,90.39,699268,KSU
2016-07-12,91.26,92.06,91.0,91.3,696357,KSU
2016-07-13,91.5,93.56,90.5,92.53,2166252,KSU
2016-07-14,93.49,95.49,93.26,94.91,1983738,KSU
2016-07-15,95.27,95.589,94.25,94.38,794038,KSU
2016-07-18,94.04,95.73,92.75,95.62,1724604,KSU
2016-07-19,93.36,98.15,93.0,97.42,3680006,KSU
2016-07-20,97.76,99.2,97.33,98.23,2288676,KSU
2016-07-21,97.77,98.43,96.6,97.73,1732289,KSU
2016-07-22,97.5,98.15,96.99,97.84,806318,KSU
2016-07-25,97.66,97.83,96.3,96.41,750927,KSU
2016-07-26,96.15,96.31,94.825,95.92,1474670,KSU
2016-07-27,95.92,96.37,94.4496,95.39,866502,KSU
2016-07-28,95.12,96.6,94.76,95.62,795303,KSU
2016-07-29,95.25,96.83,94.86,96.11,981081,KSU
2016-08-01,95.96,97.04,94.78,95.16,1294713,KSU
2016-08-02,94.7,95.205,93.17,94.08,732068,KSU
2016-08-03,94.26,95.5,94.08,95.16,579363,KSU
2016-08-04,95.62,96.83,94.925,96.37,931649,KSU
2016-08-05,96.86,98.93,96.75,98.51,1028795,KSU
2016-08-08,98.64,99.75,97.9,98.07,1318223,KSU
2016-08-09,98.05,98.18,96.93,97.14,519158,KSU
2016-08-10,97.43,97.43,96.37,96.58,517985,KSU
2016-08-11,96.61,98.094,96.295,97.26,686817,KSU
2016-08-12,96.92,97.26,95.99,96.98,647617,KSU
2016-08-15,97.31,98.74,97.03,97.09,1298171,KSU
2016-08-16,96.98,98.03,95.77,96.52,1448277,KSU
2016-08-17,96.77,97.62,96.29,97.57,747336,KSU
2016-08-18,97.55,98.75,97.36,98.35,1029293,KSU
2016-08-19,97.97,99.27,97.97,99.07,1058184,KSU
2016-08-22,98.52,99.18,98.28,99.01,730520,KSU
2016-08-23,99.62,99.74,99.02,99.04,653941,KSU
2016-08-24,98.81,100.0,98.74,99.44,961255,KSU
2016-08-25,99.1,99.72,98.89,99.37,782989,KSU
2016-08-26,99.66,100.6899,99.18,99.47,720733,KSU
2016-08-29,99.47,100.0,97.83,98.18,1557883,KSU
2016-08-30,98.31,98.54,96.63,96.92,1249403,KSU
2016-08-31,96.65,96.89,95.94,96.72,1017732,KSU
2016-09-01,97.05,97.48,95.75,96.51,949158,KSU
2016-09-02,96.96,97.55,95.38,95.77,1152543,KSU
2016-09-06,95.78,96.31,95.13,95.57,1609634,KSU
2016-09-07,95.69,97.09,95.66,96.92,1243668,KSU
2016-09-08,96.74,97.3652,96.38,97.07,879355,KSU
2016-09-09,96.28,96.74,93.13,93.16,861027,KSU
2016-09-12,93.14,94.7,92.48,94.17,1151931,KSU
2016-09-13,93.33,93.86,91.63,92.15,1695578,KSU
2016-09-14,92.12,92.84,91.528,92.55,1407135,KSU
2016-09-15,92.58,92.85,91.15,91.93,2023217,KSU
2016-09-16,91.58,91.67,90.37,91.07,1533111,KSU
2016-09-19,91.76,91.77,89.81,89.85,1389295,KSU
2016-09-20,90.55,90.67,89.57,89.58,1060107,KSU
2016-09-21,89.8,90.4369,88.86,89.7,1557885,KSU
2016-09-22,89.91,90.97,89.76,90.03,1988404,KSU
2016-09-23,89.56,89.95,89.2,89.65,946087,KSU
2016-09-26,89.05,90.43,89.05,90.1,1376844,KSU
2016-09-27,89.88,92.465,89.88,91.6,1984665,KSU
2016-09-28,91.68,92.58,91.62,92.43,1081184,KSU
2016-09-29,92.4,93.39,91.98,92.66,1000262,KSU
2016-09-30,92.97,93.63,92.45,93.32,1128594,KSU
2016-10-03,92.71,93.67,92.32,92.38,749039,KSU
2016-10-04,92.37,93.05,92.02,92.1,875195,KSU
2016-10-05,92.37,93.83,91.96,93.47,717751,KSU
2016-10-06,93.5,93.77,92.95,93.32,1193327,KSU
2016-10-07,93.08,93.27,91.68,92.02,918719,KSU
2016-10-10,92.42,94.69,92.42,93.92,1245167,KSU
2016-10-11,94.05,96.83,93.85,95.62,2582940,KSU
2016-10-12,95.46,95.46,93.53,93.6,1275465,KSU
2016-10-13,92.81,93.58,91.79,93.26,1387522,KSU
2016-10-14,94.1,95.11,93.78,94.55,1614781,KSU
2016-10-17,94.53,95.435,94.18,94.71,1360799,KSU
2016-10-18,94.37,96.82,92.44,92.58,2556635,KSU
2016-10-19,92.57,93.74,91.08,92.93,2010949,KSU
2016-10-20,92.37,92.87,90.67,91.47,1801699,KSU
2016-10-21,90.46,91.06,90.19,90.33,1199982,KSU
2016-10-24,91.12,91.17,90.1,90.12,1144340,KSU
2016-10-25,89.94,90.8,89.37,90.48,949445,KSU
2016-10-26,89.73,90.46,88.58,88.79,1495010,KSU
2016-10-27,89.23,89.34,88.475,89.2,905523,KSU
2016-10-28,89.27,90.67,87.85,88.76,2038069,KSU
2016-10-31,89.15,89.24,87.6201,87.76,1220264,KSU
2016-11-01,88.14,88.453,85.52,86.09,1790150,KSU
2016-11-02,85.81,88.03,85.36,87.48,1722732,KSU
2016-11-03,87.55,89.25,87.22,87.98,1487402,KSU
2016-11-04,87.71,89.165,87.51,87.97,1252311,KSU
2016-11-07,91.98,93.09,90.71,91.5,2483243,KSU
2016-11-08,91.39,92.99,89.9901,92.55,1885044,KSU
2016-11-09,80.18,83.715,79.3,82.48,13281000,KSU
2016-11-10,83.76,85.01,81.1,81.11,5686952,KSU
2016-11-11,81.09,82.14,80.24,82.05,3239427,KSU
2016-11-14,82.46,85.98,82.25,85.1,2815503,KSU
2016-11-15,85.21,85.92,83.97,85.18,1624705,KSU
2016-11-16,85.01,86.4,84.48,85.01,1684327,KSU
2016-11-17,85.0,86.74,85.0,86.0,2124279,KSU
2016-11-18,85.91,87.66,85.8705,87.57,1494401,KSU
2016-11-21,87.75,89.1,87.74,88.74,1512987,KSU
2016-11-22,89.85,89.9,86.315,86.7,2206116,KSU
2016-11-23,86.85,88.25,86.85,88.12,1276286,KSU
2016-11-25,87.83,88.03,87.24,87.79,495852,KSU
2016-11-28,87.88,88.92,87.29,88.48,1365283,KSU
2016-11-29,88.11,88.87,87.33,87.95,918189,KSU
2016-11-30,88.48,89.81,88.43,88.71,1244112,KSU
2016-12-01,89.17,89.76,86.62,86.73,2288370,KSU
2016-12-02,86.79,87.18,85.48,85.72,2307298,KSU
2016-12-05,86.5,86.65,85.46,85.48,2453661,KSU
2016-12-06,84.61,85.25,83.36,83.8,2042837,KSU
2016-12-07,84.4,86.39,83.72,86.22,1835677,KSU
2016-12-08,86.33,86.65,84.6,86.22,1826123,KSU
2016-12-09,85.62,86.6,84.6,86.02,1917502,KSU
2016-12-12,86.13,86.365,84.56,85.38,4615252,KSU
2016-12-13,86.31,86.693,85.27,85.97,1422075,KSU
2016-12-14,85.66,86.28,84.53,84.71,1380779,KSU
2016-12-15,85.12,86.69,85.045,85.62,1282365,KSU
2016-12-16,86.4,87.05,85.78,86.61,1844667,KSU
2016-12-19,86.47,86.53,85.65,86.46,917328,KSU
2016-12-20,86.52,86.83,85.24,85.73,1267454,KSU
2016-12-21,85.97,85.97,84.82,85.49,984367,KSU
2016-12-22,85.48,85.56,84.99,85.29,1169862,KSU
2016-12-23,85.4,85.93,84.99,85.29,1376186,KSU
2016-12-27,85.3,86.38,85.23,86.16,667046,KSU
2016-12-28,85.87,86.6,84.4201,84.53,805609,KSU
2016-12-29,84.84,85.09,84.19,84.46,617579,KSU
2016-12-30,84.31,85.26,83.89,84.85,937314,KSU
2017-01-03,85.52,85.64,80.62,80.82,2920486,KSU
2017-01-04,81.26,82.07,79.05,81.18,4636714,KSU
2017-01-05,81.22,82.92,81.08,81.71,2347296,KSU
2017-01-06,81.7,84.3,81.411,83.81,1778097,KSU
2017-01-09,83.3,83.75,81.22,81.55,1712486,KSU
2017-01-10,81.54,82.44,80.78,81.28,924629,KSU
2017-01-11,81.27,82.23,81.25,81.45,1641165,KSU
2017-01-12,81.21,82.39,80.38,82.12,1701018,KSU
2017-01-13,82.46,84.08,81.77,83.89,1844940,KSU
2017-01-17,84.41,86.25,83.73,84.26,1850622,KSU
2017-01-18,83.98,85.36,83.36,84.96,1666446,KSU
2017-01-19,87.19,88.08,84.17,84.5,2940396,KSU
2017-01-20,85.0,89.09,84.1101,87.91,4102720,KSU
2017-01-23,86.07,86.95,84.97,85.6,2065246,KSU
2017-01-24,85.93,87.0,85.5,86.35,1325218,KSU
2017-01-25,86.69,88.94,86.595,88.87,1920213,KSU
2017-01-26,87.55,89.06,87.01,87.28,2571896,KSU
2017-01-27,87.49,87.49,85.17,86.0,2429648,KSU
2017-01-30,85.74,86.69,85.18,86.36,1579314,KSU
2017-01-31,85.99,86.25,85.18,85.91,2237423,KSU
2017-02-01,85.79,86.835,85.4,86.05,2028359,KSU
2017-02-02,85.57,85.72,84.5,84.94,1246765,KSU
2017-02-03,85.22,86.15,84.5,85.61,1340108,KSU
2017-02-06,85.49,86.14,84.77,85.22,977768,KSU
2017-02-07,85.53,86.0513,84.68,85.0,1317511,KSU
2017-02-08,84.83,85.08,83.65,85.06,1375521,KSU
2017-02-09,85.3,86.39,85.3,85.96,1320462,KSU
2017-02-10,86.1,86.49,85.47,85.8,1802873,KSU
2017-02-13,86.35,87.28,86.01,86.67,1133121,KSU
2017-02-14,86.68,86.71,85.59,86.42,2378037,KSU
2017-02-15,86.05,86.9,85.87,86.75,1757818,KSU
2017-02-16,86.84,87.25,86.4007,86.85,1021930,KSU
2017-02-17,86.56,87.05,86.03,86.89,1126101,KSU
2017-02-21,87.23,88.0,87.05,87.66,1388297,KSU
2017-02-22,87.17,88.4,86.89,87.7,1258199,KSU
2017-02-23,87.96,88.36,86.33,87.41,2126547,KSU
2017-02-24,86.84,88.47,86.51,88.33,1792699,KSU
2017-02-27,88.57,88.73,87.86,88.42,763598,KSU
2017-02-28,88.58,89.44,88.18,88.63,1202765,KSU
2017-03-01,89.39,90.82,89.17,90.38,1594615,KSU
2017-03-02,90.16,90.51,89.43,89.48,1067670,KSU
2017-03-03,89.66,90.23,88.87,89.5,1524485,KSU
2017-03-06,89.44,89.44,88.55,89.29,1380507,KSU
2017-03-07,88.96,89.33,88.64,89.0,1477044,KSU
2017-03-08,88.84,88.975,87.97,88.21,1212389,KSU
2017-03-09,87.78,88.1016,87.07,87.34,1119637,KSU
2017-03-10,87.66,88.06,86.88,87.32,699381,KSU
2017-03-13,87.33,87.83,87.21,87.44,754455,KSU
2017-03-14,86.84,87.15,86.26,86.51,958087,KSU
2017-03-15,86.85,88.13,86.23,87.49,2283826,KSU
2017-03-16,86.59,86.815,84.285,85.86,2003270,KSU
2017-03-17,85.97,86.26,84.02,84.13,2116399,KSU
2017-03-20,84.17,84.4482,83.35,83.41,1673902,KSU
2017-03-21,83.55,83.72,81.54,82.12,1650550,KSU
2017-03-22,82.18,82.55,81.67,82.31,1544390,KSU
2017-03-23,82.14,83.26,81.87,82.33,1057818,KSU
2017-03-24,82.53,82.78,82.13,82.64,768230,KSU
2017-03-27,81.87,84.1,81.81,83.9,1381260,KSU
2017-03-28,83.8,86.25,83.8,85.98,1367244,KSU
2017-03-29,85.61,86.15,85.12,85.89,708146,KSU
2017-03-30,86.16,87.87,86.054,87.0,1553170,KSU
2017-03-31,86.74,86.94,85.68,85.76,1252338,KSU
2017-04-03,85.93,86.45,84.92,86.0,963093,KSU
2017-04-04,86.04,86.5,85.18,86.48,878762,KSU
2017-04-05,86.74,87.72,86.215,86.43,928234,KSU
2017-04-06,86.44,87.5,86.11,87.24,1130912,KSU
2017-04-07,87.03,87.69,86.83,87.63,998758,KSU
2017-04-10,88.06,89.31,87.72,88.95,1383977,KSU
2017-04-11,88.79,88.845,87.68,88.4,1437474,KSU
2017-04-12,88.28,88.38,87.26,87.51,945345,KSU
2017-04-13,87.39,88.11,87.0801,88.0,1510294,KSU
2017-04-17,88.31,89.97,87.89,89.88,2042155,KSU
2017-04-18,89.29,90.09,89.06,89.58,1453307,KSU
2017-04-19,90.1,90.37,88.87,89.06,975690,KSU
2017-04-20,90.12,91.24,90.12,90.57,1719743,KSU
2017-04-21,90.57,91.17,87.92,87.99,2484182,KSU
2017-04-24,89.13,89.85,88.57,89.67,1977116,KSU
2017-04-25,89.9,90.88,89.41,90.36,2292839,KSU
2017-04-26,90.44,91.5,86.145,86.78,4464958,KSU
2017-04-27,88.765,91.36,88.5,89.88,2906164,KSU
2017-04-28,89.85,90.26,89.03,90.07,1482067,KSU
2017-05-01,90.37,90.46,89.26,89.66,945329,KSU
2017-05-02,89.69,90.07,89.3,89.94,713506,KSU
2017-05-03,89.65,90.0,89.05,89.66,652812,KSU
2017-05-04,89.64,90.25,89.52,90.04,732921,KSU
2017-05-05,90.14,91.745,89.96,91.62,852229,KSU
2017-05-08,91.4,92.39,91.4,91.98,1088667,KSU
2017-05-09,92.17,92.89,91.87,92.35,1242044,KSU
2017-05-10,92.5,92.85,90.66,90.87,884607,KSU
2017-05-11,90.38,90.96,89.92,90.81,876166,KSU
2017-05-12,90.65,91.33,90.38,91.17,522634,KSU
2017-05-15,91.72,92.0,91.24,91.78,603117,KSU
2017-05-16,91.81,92.1,91.21,91.38,614571,KSU
2017-05-17,90.59,90.9,89.88,90.0,1069895,KSU
2017-05-18,89.49,90.64,88.66,90.17,1070886,KSU
2017-05-19,90.54,90.88,90.12,90.27,1227938,KSU
2017-05-22,90.52,91.0,90.1,90.63,887390,KSU
2017-05-23,90.8,91.03,90.24,90.54,750535,KSU
2017-05-24,90.64,90.75,89.98,90.3,780900,KSU
2017-05-25,91.08,93.28,90.55,93.07,1739185,KSU
2017-05-26,92.75,96.23,92.75,95.95,1578070,KSU
2017-05-30,95.49,96.82,95.48,96.02,1124599,KSU
2017-05-31,96.07,96.38,94.7,95.2,992797,KSU
2017-06-01,95.75,96.27,95.14,95.8,1048722,KSU
2017-06-02,96.07,96.3894,95.12,95.59,702635,KSU
2017-06-05,95.85,96.17,95.59,96.02,924455,KSU
2017-06-06,95.81,96.92,95.32,96.56,1036197,KSU
2017-06-07,96.54,97.65,96.01,97.46,991359,KSU
2017-06-08,97.53,98.91,97.0,98.85,2018979,KSU
2017-06-09,99.01,100.13,98.85,99.59,1785709,KSU
2017-06-12,99.51,100.225,99.01,99.95,1313701,KSU
2017-06-13,100.0,102.06,99.8,101.75,1228476,KSU
2017-06-14,101.96,101.96,100.66,100.97,1139964,KSU
2017-06-15,100.57,102.22,100.02,101.86,783698,KSU
2017-06-16,102.32,103.88,102.24,103.83,1586971,KSU
2017-06-19,103.87,104.47,102.9419,103.5,866134,KSU
2017-06-20,103.5,103.5,101.35,101.41,940520,KSU
2017-06-21,100.99,101.12,100.01,100.22,1268865,KSU
2017-06-22,100.25,102.279,99.78,101.66,1159016,KSU
2017-06-23,101.4,102.39,101.04,101.86,1076655,KSU
2017-06-26,102.5,103.82,102.42,102.79,577329,KSU
2017-06-27,102.6,102.985,102.26,102.28,551795,KSU
2017-06-28,103.0,103.73,102.95,103.35,454892,KSU
2017-06-29,103.66,103.697,101.95,102.49,584200,KSU
2017-06-30,103.06,105.1499,102.6501,104.65,1063679,KSU
2017-07-03,105.1,105.3272,104.195,104.92,481609,KSU
2017-07-05,104.91,104.91,103.87,104.28,921623,KSU
2017-07-06,103.93,104.05,102.86,103.11,1150499,KSU
2017-07-07,103.34,104.8,103.11,104.34,707940,KSU
2017-07-10,104.35,104.88,103.92,104.67,968997,KSU
2017-07-11,104.91,104.91,103.11,104.01,757140,KSU
2017-07-12,104.79,105.53,104.48,105.08,502282,KSU
2017-07-13,105.36,105.92,104.89,105.08,582933,KSU
2017-07-14,105.34,105.57,104.58,104.84,1066558,KSU
2017-07-17,105.08,105.08,104.01,104.23,880062,KSU
2017-07-18,104.29,104.49,103.3,104.19,823649,KSU
2017-07-19,104.11,104.11,103.03,103.57,955595,KSU
2017-07-20,103.98,104.18,101.94,104.07,1869779,KSU
2017-07-21,100.25,105.5,100.17,105.25,1738051,KSU
2017-07-24,105.59,106.35,104.54,105.01,1209605,KSU
2017-07-25,105.55,105.75,104.15,104.35,842802,KSU
2017-07-26,104.45,104.86,103.2,104.2,802928,KSU
2017-07-27,104.17,104.2,101.03,101.51,1142019,KSU
2017-07-28,101.52,103.36,101.23,103.12,1166817,KSU
2017-07-31,103.32,104.19,102.26,103.19,1159205,KSU
2017-08-01,102.04,102.5,101.19,102.43,769261,KSU
2017-08-02,101.65,102.11,101.0,102.11,1917169,KSU
2017-08-03,102.12,102.67,101.3,102.05,1242959,KSU
2017-08-04,102.04,102.5,101.19,102.43,769261,KSU
2017-08-07,102.56,103.285,102.3,103.16,726430,KSU
2017-08-08,103.11,104.52,102.8248,103.88,908469,KSU
2017-08-09,103.89,104.1,103.32,103.9,695006,KSU
2017-08-10,103.87,104.1,102.04,102.18,686360,KSU
2017-08-11,102.4,104.35,102.0,102.97,784535,KSU
2017-08-14,103.37,105.32,103.2984,104.99,953303,KSU
2017-08-15,105.12,106.47,104.5409,106.33,1055663,KSU
2017-08-16,107.0,109.13,107.0,107.49,1496348,KSU
2017-08-17,107.5,107.8,105.37,105.87,1300893,KSU
2017-08-18,105.68,106.4616,105.15,105.8,944875,KSU
2017-08-21,106.31,108.01,106.09,107.56,997392,KSU
2017-08-22,107.56,108.78,107.56,108.6,923620,KSU
2017-08-23,107.21,107.64,105.34,105.72,1579042,KSU
2017-08-24,106.0,106.27,104.36,104.58,1036153,KSU
2017-08-25,104.75,105.19,103.63,104.37,1515201,KSU
2017-08-28,104.29,104.29,102.35,103.46,1909040,KSU
2017-08-29,103.0,103.65,101.92,102.97,1473820,KSU
2017-08-30,102.8,103.09,102.06,102.74,2092686,KSU
2017-08-31,103.03,103.755,102.85,103.43,1321400,KSU
2017-09-01,103.87,104.72,103.61,103.76,950466,KSU
2017-09-05,103.63,103.87,102.26,102.72,1102863,KSU
2017-09-06,102.94,104.45,102.8,103.64,977985,KSU
2017-09-07,103.52,104.235,103.34,103.99,847059,KSU
2017-09-08,103.48,104.47,102.83,104.43,661905,KSU
2017-09-11,105.0,106.17,104.96,106.04,939617,KSU
2017-09-12,106.0,106.51,105.9,106.12,499023,KSU
2017-09-13,105.92,106.1,105.04,105.7,599133,KSU
2017-09-14,110.85,112.5,110.37,112.07,838671,KSU
2017-09-15,106.11,107.26,105.93,107.26,1169503,KSU
2017-09-18,107.26,107.47,106.0462,106.28,522768,KSU
2017-09-19,106.29,106.76,105.98,106.36,625604,KSU
2017-09-20,106.35,107.66,106.35,107.52,484954,KSU
2017-09-21,107.53,108.24,106.92,107.91,544442,KSU
2017-09-22,107.89,108.01,107.26,107.74,392248,KSU
2017-09-25,107.75,108.355,107.38,107.62,722844,KSU
2017-09-26,107.84,108.0475,106.93,107.51,555809,KSU
2017-09-27,107.51,108.43,107.25,108.22,566621,KSU
2017-09-28,108.09,108.44,107.9,108.19,692435,KSU
2017-09-29,107.97,108.85,107.65,108.68,515334,KSU
2017-10-02,108.27,108.5,106.3,107.04,1317268,KSU
2017-10-03,106.9,107.36,106.65,106.8,1290035,KSU
2017-10-04,106.62,107.39,106.1301,107.02,634176,KSU
2017-10-05,106.71,107.72,106.48,107.41,699807,KSU
2017-10-06,106.52,107.33,103.21,103.74,2136739,KSU
2017-10-09,103.75,104.34,103.69,104.16,533422,KSU
2017-10-10,105.97,105.99,104.06,104.79,695643,KSU
2017-10-11,104.68,105.86,104.52,104.89,905431,KSU
2017-10-12,104.9,105.98,104.9,105.46,1033502,KSU
2017-10-13,105.69,105.845,103.99,104.17,825720,KSU
2017-10-16,104.35,104.555,101.82,101.9,1364937,KSU
2017-10-17,101.25,101.7,99.7,101.47,2083529,KSU
2017-10-18,101.79,103.54,101.48,102.81,1805406,KSU
2017-10-19,102.51,103.8,101.31,103.78,1453935,KSU
2017-10-20,106.12,107.28,104.43,105.19,1734623,KSU
2017-10-23,106.57,107.69,105.53,106.01,1304845,KSU
2017-10-24,106.28,106.76,103.59,104.11,1392578,KSU
2017-10-25,104.73,104.73,102.03,102.15,1163334,KSU
2017-10-26,102.67,105.24,102.0,104.68,918080,KSU
2017-10-27,104.68,105.24,103.42,104.26,775111,KSU
2017-10-30,103.93,105.42,103.81,104.97,990441,KSU
2017-10-31,105.05,105.05,103.2601,104.22,1086507,KSU
2017-11-01,104.77,105.72,104.46,105.46,952870,KSU
2017-11-02,105.67,106.13,105.11,105.75,870523,KSU
2017-11-03,105.75,106.745,104.84,104.86,1498873,KSU
2017-11-06,104.86,106.14,104.3106,105.99,943646,KSU
2017-11-07,105.93,106.9,105.2403,106.06,787626,KSU
2017-11-08,105.88,106.11,104.72,105.74,605991,KSU
2017-11-09,105.26,106.36,104.25,105.25,845422,KSU
2017-11-10,104.87,105.24,103.84,104.8,628986,KSU
2017-11-13,104.55,105.19,103.82,105.12,691866,KSU
2017-11-14,104.5,104.81,104.0,104.25,624771,KSU
2017-11-15,104.04,104.04,102.11,102.17,822292,KSU
2017-11-16,102.6,104.05,102.17,103.52,629090,KSU
2017-11-17,102.9,103.53,102.03,102.67,451427,KSU
2017-11-20,102.93,103.82,102.18,103.79,691013,KSU
2017-11-21,103.94,105.43,103.53,104.94,700330,KSU
2017-11-22,105.15,106.38,104.94,105.95,487559,KSU
2017-11-24,106.55,107.09,106.0,106.42,261447,KSU
2017-11-27,106.4,107.34,105.34,106.15,973986,KSU
2017-11-28,106.66,107.0663,105.655,106.87,991066,KSU
2017-11-29,107.32,110.99,107.12,110.12,1337437,KSU
2017-11-30,110.12,112.88,109.58,112.14,1506814,KSU
2017-12-01,112.42,112.42,109.331,110.39,1097725,KSU
2017-12-04,113.51,114.85,112.56,113.44,1533863,KSU
2017-12-05,114.0,114.0,111.24,112.09,1281309,KSU
2017-12-06,112.07,112.92,111.21,111.42,873341,KSU
2017-12-07,110.99,112.14,110.52,111.59,1694285,KSU
2017-12-08,112.36,112.74,111.46,111.74,804320,KSU
2017-12-11,111.56,111.805,110.22,110.63,1327624,KSU
2017-12-12,110.7,110.77,109.19,110.3,1056926,KSU
2017-12-13,110.16,111.69,109.945,110.96,957758,KSU
2017-12-14,110.62,111.16,109.37,109.87,1507666,KSU
2017-12-15,110.77,111.26,110.09,110.96,1845251,KSU
2017-12-18,111.81,111.96,110.74,111.05,881071,KSU
2017-12-19,110.85,112.5,110.37,112.07,838671,KSU
2017-12-20,112.48,112.77,110.68,110.69,685707,KSU
2017-12-21,110.55,111.0767,108.39,108.62,1836175,KSU
2017-12-22,108.89,108.91,107.77,108.19,664212,KSU
2017-12-26,108.43,108.74,107.48,107.64,446833,KSU
2017-12-27,107.54,108.0,106.91,107.1,980548,KSU
2017-12-28,106.56,107.16,105.41,105.61,1088853,KSU
2017-12-29,105.97,106.43,105.18,105.22,795207,KSU
2018-01-02,106.28,107.18,105.22,107.16,1370383,KSU
2018-01-03,107.12,107.36,106.42,107.09,884638,KSU
2018-01-04,107.58,107.89,106.43,107.0,774197,KSU
2018-01-05,107.75,109.69,107.5534,109.19,2130536,KSU
2018-01-08,109.0,110.42,108.81,109.94,1598806,KSU
2018-01-09,110.26,111.23,110.02,110.47,799720,KSU
2018-01-10,110.27,111.81,105.36,106.54,4265345,KSU
2018-01-11,106.81,108.68,106.75,107.65,1283799,KSU
2018-01-12,107.53,110.67,107.4,110.4,1896088,KSU
2018-01-16,111.02,112.8,110.23,111.0,2530591,KSU
2018-01-17,111.16,111.59,110.09,110.81,1629483,KSU
2018-01-18,110.99,111.86,109.94,111.5,2273876,KSU
2018-01-19,108.68,111.07,106.96,110.0,2260195,KSU
2018-01-22,110.34,111.757,110.06,110.96,1555369,KSU
2018-01-23,110.64,111.92,108.84,111.66,1674690,KSU
2018-01-24,111.86,113.54,111.27,112.69,1939362,KSU
2018-01-25,112.31,112.81,110.95,111.42,1480164,KSU
2018-01-26,111.73,113.54,111.38,113.5,1002419,KSU
2018-01-29,113.49,114.75,112.91,113.7,1052307,KSU
2018-01-30,113.1,113.83,112.21,112.22,1071522,KSU
2018-01-31,112.57,113.65,112.11,113.13,971484,KSU
2018-02-01,112.8,114.0,112.17,112.87,1011156,KSU
2018-02-02,112.06,112.85,110.03,110.15,1051910,KSU
2018-02-05,109.73,110.44,105.12,105.18,1272097,KSU
2018-02-06,103.11,108.02,102.071,107.32,1459381,KSU
2018-02-07,106.59,108.265,106.59,107.1,1326764,KSU
2013-02-08,58.93,59.35,58.76,58.91,1669244,K
2013-02-11,58.98,59.26,58.95,59.12,1145083,K
2013-02-12,59.15,59.33,59.0,59.25,1183612,K
2013-02-13,59.34,59.36,59.07,59.29,1210491,K
2013-02-14,59.36,59.96,59.29,59.58,2861108,K
2013-02-15,59.75,59.87,59.43,59.77,1599961,K
2013-02-19,59.63,60.3,59.48,60.14,2173310,K
2013-02-20,59.99,60.21,59.15,59.77,1783726,K
2013-02-21,59.63,59.74,59.22,59.67,2287839,K
2013-02-22,59.7,60.01,59.5,60.01,1676261,K
2013-02-25,60.06,60.25,59.03,59.03,1339102,K
2013-02-26,59.29,59.98,59.22,59.95,1797370,K
2013-02-27,60.0,60.54,59.82,60.49,2234044,K
2013-02-28,60.18,60.785,59.96,60.5,2466574,K
2013-03-01,60.31,60.62,60.05,60.58,1462572,K
2013-03-04,60.47,61.05,60.45,61.05,1118348,K
2013-03-05,61.1,61.7423,61.01,61.42,1749096,K
2013-03-06,61.41,61.5,61.11,61.42,2002508,K
2013-03-07,61.33,61.75,61.27,61.47,1371334,K
2013-03-08,61.69,61.9261,61.34,61.52,1159750,K
2013-03-11,61.5,61.67,61.39,61.63,1138552,K
2013-03-12,61.52,61.77,61.41,61.73,1245790,K
2013-03-13,61.66,62.0,61.45,62.0,1581316,K
2013-03-14,61.95,62.41,61.83,62.23,1329140,K
2013-03-15,62.03,62.44,61.88,62.2,2190808,K
2013-03-18,61.98,62.545,61.7,62.28,1204986,K
2013-03-19,62.4,62.53,62.045,62.47,1190190,K
2013-03-20,62.71,63.3,62.49,63.25,2177113,K
2013-03-21,62.99,63.315,62.61,62.69,1347142,K
2013-03-22,62.83,63.5,62.79,63.39,1271292,K
2013-03-25,63.5,63.9,63.26,63.36,1251398,K
2013-03-26,63.5,64.02,63.35,64.0,1329279,K
2013-03-27,63.81,64.75,63.79,64.6,1632874,K
2013-03-28,64.6788,64.69,64.26,64.43,1697274,K
2013-04-01,64.09,64.2375,63.71,63.93,1503735,K
2013-04-02,64.11,64.68,64.08,64.29,1721658,K
2013-04-03,64.4,64.45,63.24,63.43,2057592,K
2013-04-04,63.63,64.12,63.504,64.01,1177694,K
2013-04-05,63.65,63.785,63.4127,63.64,1265443,K
2013-04-08,63.57,63.97,63.19,63.97,838259,K
2013-04-09,63.97,64.22,63.55,63.87,1108788,K
2013-04-10,64.04,64.76,63.87,64.62,1482544,K
2013-04-11,64.71,64.91,64.14,64.28,1371151,K
2013-04-12,63.97,64.81,63.73,64.7,1590212,K
2013-04-15,64.5,64.71,63.7,63.7,1534615,K
2013-04-16,64.03,64.98,63.61,64.94,1243700,K
2013-04-17,64.76,65.27,64.33,64.6,1724851,K
2013-04-18,64.67,65.0,64.62,64.9,1181963,K
2013-04-19,65.14,66.25,65.02,66.1,1958754,K
2013-04-22,65.96,66.37,65.61,66.19,1031134,K
2013-04-23,66.25,66.8399,66.12,66.51,1973419,K
2013-04-24,66.43,66.68,65.39,65.43,1763959,K
2013-04-25,65.54,65.95,65.5,65.8,1699062,K
2013-04-26,65.8,65.94,65.47,65.7,1045841,K
2013-04-29,65.77,65.88,65.15,65.48,1716469,K
2013-04-30,65.46,65.475,64.86,65.04,2429526,K
2013-05-01,64.82,65.28,64.5,64.61,1728670,K
2013-05-02,64.97,65.73,62.58,63.42,3708732,K
2013-05-03,63.72,63.87,62.943,63.66,3601711,K
2013-05-06,63.71,63.8,63.01,63.44,2209736,K
2013-05-07,63.57,64.12,63.38,63.9,2225020,K
2013-05-08,63.93,64.38,63.765,64.22,1802937,K
2013-05-09,64.27,64.35,63.71,63.91,1356536,K
2013-05-10,63.93,64.38,63.8611,64.29,1887207,K
2013-05-13,64.22,64.6,63.89,64.42,1141974,K
2013-05-14,64.44,65.32,64.42,65.28,1646282,K
2013-05-15,65.01,65.94,64.96,65.9,1663580,K
2013-05-16,65.75,66.48,65.6602,65.82,1541717,K
2013-05-17,65.87,66.02,65.06,65.66,1567585,K
2013-05-20,65.53,65.66,64.82,64.88,1191006,K
2013-05-21,64.88,65.5,64.61,65.43,1724263,K
2013-05-22,65.35,65.7,64.66,65.1,3077402,K
2013-05-23,64.54,65.02,64.31,64.69,2811842,K
2013-05-24,64.58,64.6,63.87,64.45,1615264,K
2013-05-28,65.03,65.33,64.6,64.72,1569029,K
2013-05-29,64.64,64.72,63.31,63.61,1554620,K
2013-05-30,63.34,63.6,62.95,62.95,1675728,K
2013-05-31,62.94,62.99,62.05,62.05,2290610,K
2013-06-03,61.97,62.65,61.025,62.63,2489477,K
2013-06-04,62.62,63.28,62.44,63.05,1834907,K
2013-06-05,62.88,62.88,61.78,61.79,1690264,K
2013-06-06,61.67,62.04,61.44,62.04,2497469,K
2013-06-07,62.41,63.42,62.3205,63.39,2353568,K
2013-06-10,63.39,63.45,62.63,63.07,1220072,K
2013-06-11,62.65,63.54,62.14,63.0,1665934,K
2013-06-12,63.26,63.3,62.78,62.84,1333867,K
2013-06-13,62.98,64.24,62.53,64.23,2215347,K
2013-06-14,64.32,65.11,64.11,64.24,1800819,K
2013-06-17,64.58,65.12,64.37,64.68,1598084,K
2013-06-18,64.57,65.0,64.18,64.92,1276513,K
2013-06-19,64.84,65.01,63.81,63.87,1623672,K
2013-06-20,63.46,63.66,62.56,62.57,2470329,K
2013-06-21,63.14,63.45,62.65,63.25,2940557,K
2013-06-24,63.14,63.94,62.67,63.26,1901189,K
2013-06-25,63.5,63.98,63.0,63.18,1634581,K
2013-06-26,63.67,64.05,63.43,63.52,1647914,K
2013-06-27,64.07,64.78,64.01,64.42,1536462,K
2013-06-28,64.36,64.98,64.23,64.23,2420235,K
2013-07-01,64.03,65.33,64.03,64.89,1566202,K
2013-07-02,64.74,65.48,64.54,65.11,1863823,K
2013-07-03,65.3,65.3,64.63,65.06,774535,K
2013-07-05,65.22,65.45,64.62,65.34,894610,K
2013-07-08,65.58,65.94,65.18,65.73,1341201,K
2013-07-09,66.0,66.5,65.79,65.92,1051317,K
2013-07-10,65.86,66.17,65.63,65.97,1665939,K
2013-07-11,66.71,66.76,66.35,66.53,1566692,K
2013-07-12,66.53,66.68,66.18,66.5,1373420,K
2013-07-15,66.38,66.6947,66.25,66.52,1154957,K
2013-07-16,66.3,66.61,66.1,66.31,938453,K
2013-07-17,66.35,66.505,66.05,66.18,1203516,K
2013-07-18,66.28,66.8,66.22,66.64,809561,K
2013-07-19,66.9,67.34,66.68,67.32,1445522,K
2013-07-22,67.21,67.984,67.06,67.46,1553562,K
2013-07-23,67.53,67.66,67.01,67.23,1154491,K
2013-07-24,67.25,67.365,66.69,66.87,796295,K
2013-07-25,66.75,67.17,66.61,66.97,1122379,K
2013-07-26,66.63,67.09,66.21,66.98,1057614,K
2013-07-29,66.75,67.27,66.51,66.89,1033430,K
2013-07-30,67.06,67.43,66.44,66.45,1707025,K
2013-07-31,66.64,66.83,66.12,66.24,2210049,K
2013-08-01,65.94,66.11,65.05,65.42,3972449,K
2013-08-02,65.54,65.555,64.26,65.23,2834273,K
2013-08-05,65.23,65.45,64.86,65.18,1384300,K
2013-08-06,65.24,65.9,64.98,65.8,2279755,K
2013-08-07,65.68,65.77,65.23,65.53,1864732,K
2013-08-08,65.68,65.865,65.43,65.66,1257544,K
2013-08-09,65.7,65.818,65.495,65.68,1496370,K
2013-08-12,65.6,65.79,65.47,65.73,1369249,K
2013-08-13,65.84,66.24,65.54,65.9,1755817,K
2013-08-14,65.94,65.95,65.42,65.42,2098357,K
2013-08-15,65.05,65.07,64.15,64.46,1994354,K
2013-08-16,64.1,64.255,62.835,62.95,3245922,K
2013-08-19,62.92,63.16,62.6943,62.8,1454706,K
2013-08-20,62.84,63.3,62.6,62.61,1971197,K
2013-08-21,62.68,62.68,61.92,62.04,1925614,K
2013-08-22,62.08,62.555,61.93,62.42,1383378,K
2013-08-23,62.63,62.87,62.46,62.73,1103344,K
2013-08-26,62.77,62.77,61.67,61.7,1500837,K
2013-08-27,61.33,61.958,61.24,61.63,1525839,K
2013-08-28,61.51,61.62,61.07,61.08,1583122,K
2013-08-29,60.76,60.96,60.28,60.59,1410284,K
2013-08-30,60.64,60.9,60.48,60.71,1246207,K
2013-09-03,61.24,61.36,60.4,60.75,1627876,K
2013-09-04,60.72,60.82,60.45,60.79,1507124,K
2013-09-05,60.66,60.81,60.33,60.42,1455563,K
2013-09-06,60.58,60.79,60.14,60.23,1294068,K
2013-09-09,60.4,60.5,60.07,60.26,1839401,K
2013-09-10,60.5,60.6199,59.3399,59.46,2622925,K
2013-09-11,59.48,60.19,59.47,60.08,2829888,K
2013-09-12,60.06,60.27,59.84,60.12,1426594,K
2013-09-13,60.29,60.69,60.12,60.64,1143960,K
2013-09-16,61.08,61.34,60.84,60.98,1309547,K
2013-09-17,60.45,60.67,60.11,60.64,2221519,K
2013-09-18,60.57,61.43,60.29,61.21,2243226,K
2013-09-19,61.17,61.27,60.52,61.08,2646908,K
2013-09-20,61.08,61.08,60.48,60.57,2196329,K
2013-09-23,60.39,60.56,60.02,60.24,1131023,K
2013-09-24,60.15,60.18,59.67,59.96,1543959,K
2013-09-25,59.98,60.16,59.81,59.88,1778824,K
2013-09-26,59.88,60.09,59.63,59.85,1675664,K
2013-09-27,59.7,59.725,58.59,59.02,2125025,K
2013-09-30,58.79,59.07,58.59,58.73,1764969,K
2013-10-01,58.52,58.81,58.34,58.75,2181138,K
2013-10-02,58.58,58.91,58.01,58.89,1721828,K
2013-10-03,58.78,59.18,58.56,58.89,1804926,K
2013-10-04,58.89,59.43,58.66,59.36,1348563,K
2013-10-07,59.03,59.78,59.02,59.52,1444937,K
2013-10-08,59.5,60.03,59.14,59.6,2683630,K
2013-10-09,59.76,59.9,58.99,59.61,2536620,K
2013-10-10,60.05,60.66,59.84,60.66,1075274,K
2013-10-11,60.67,60.79,60.37,60.76,931419,K
2013-10-14,60.4,60.49,60.05,60.29,1195001,K
2013-10-15,60.28,60.445,59.92,59.99,1005359,K
2013-10-16,60.34,61.08,60.18,60.67,2181540,K
2013-10-17,60.52,61.0,60.399,60.96,1374876,K
2013-10-18,61.05,61.6,61.02,61.45,2213018,K
2013-10-21,60.5,61.11,60.25,61.05,1639188,K
2013-10-22,61.13,62.06,60.98,61.89,1415412,K
2013-10-23,61.82,62.5,61.75,62.32,1506325,K
2013-10-24,62.48,62.48,61.81,62.13,1142550,K
2013-10-25,62.02,62.43,61.78,62.43,1108526,K
2013-10-28,62.42,63.63,62.33,63.45,2916853,K
2013-10-29,63.61,64.4,63.5099,64.28,2444574,K
2013-10-30,64.16,64.28,63.66,63.79,1959719,K
2013-10-31,63.74,63.835,63.18,63.25,1911726,K
2013-11-01,63.16,63.29,62.152,62.29,3515331,K
2013-11-04,63.51,64.92,62.47,62.72,6389405,K
2013-11-05,62.17,63.28,61.815,63.09,2350020,K
2013-11-06,63.16,63.58,62.95,63.35,1688188,K
2013-11-07,63.35,63.5,62.04,62.08,1495395,K
2013-11-08,61.92,62.19,61.27,62.19,1460646,K
2013-11-11,62.35,62.557,61.7,61.94,900263,K
2013-11-12,61.93,62.05,61.5847,62.05,1175370,K
2013-11-13,61.64,62.48,61.46,62.47,1558944,K
2013-11-14,62.73,63.32,62.54,63.3,1659722,K
2013-11-15,63.0,63.1,62.33,62.61,1665542,K
2013-11-18,62.86,62.86,62.0,62.37,1233161,K
2013-11-19,62.14,62.25,61.67,61.71,1850549,K
2013-11-20,61.64,61.95,61.03,61.14,1792303,K
2013-11-21,61.45,61.99,61.28,61.74,4853763,K
2013-11-22,61.83,62.51,61.55,62.47,5072529,K
2013-11-25,62.71,62.745,62.01,62.13,1173423,K
2013-11-26,62.01,62.171,61.38,61.73,2366700,K
2013-11-27,61.34,61.515,60.86,60.88,1632964,K
2013-11-29,60.93,61.0,60.59,60.64,1070972,K
2013-12-02,60.64,60.88,60.23,60.59,1911981,K
2013-12-03,60.42,61.255,60.42,61.13,2826704,K
2013-12-04,60.91,61.16,60.63,60.9,1595968,K
2013-12-05,60.81,60.89,60.5,60.58,1161592,K
2013-12-06,60.99,61.71,60.98,61.64,1530446,K
2013-12-09,61.71,62.31,61.71,61.94,1722804,K
2013-12-10,61.76,61.876,60.97,61.09,1398453,K
2013-12-11,61.25,61.52,60.97,61.04,2016287,K
2013-12-12,61.12,61.2,60.59,60.64,1620390,K
2013-12-13,60.85,60.87,60.26,60.5,1307984,K
2013-12-16,60.83,60.95,60.26,60.43,1426108,K
2013-12-17,60.5,60.53,59.9,60.34,1328833,K
2013-12-18,59.92,60.57,59.58,60.53,2530250,K
2013-12-19,60.44,60.69,60.04,60.6,1412726,K
2013-12-20,60.59,61.13,60.43,60.52,1849842,K
2013-12-23,60.18,60.47,59.87,60.34,1773963,K
2013-12-24,60.43,60.52,60.2,60.25,771540,K
2013-12-26,60.43,60.8301,60.28,60.72,944326,K
2013-12-27,60.72,61.18,60.69,60.98,1026432,K
2013-12-30,60.97,61.39,60.96,61.26,1593114,K
2013-12-31,61.28,61.58,60.92,61.07,1526250,K
2014-01-02,60.98,61.24,60.55,60.81,1830452,K
2014-01-03,60.99,61.08,60.54,60.58,1413685,K
2014-01-06,60.79,60.79,59.88,60.25,1992949,K
2014-01-07,60.62,60.98,60.38,60.8,1764368,K
2014-01-08,60.77,60.77,60.03,60.18,2058696,K
2014-01-09,60.22,60.47,59.84,60.28,1530223,K
2014-01-10,60.39,60.84,60.39,60.78,1052070,K
2014-01-13,60.65,61.26,60.38,60.43,1736272,K
2014-01-14,60.55,61.22,60.51,60.89,1845591,K
2014-01-15,61.02,61.36,60.58,61.1,1449989,K
2014-01-16,60.85,61.3,60.77,61.29,1522092,K
2014-01-17,61.27,61.27,60.38,60.47,2113474,K
2014-01-21,60.96,61.11,60.5578,60.76,1143361,K
2014-01-22,60.76,61.11,60.27,61.01,1556223,K
2014-01-23,60.78,60.83,60.2532,60.5,1026127,K
2014-01-24,60.36,60.58,59.83,59.83,1950707,K
2014-01-27,59.83,60.245,59.75,59.86,1399764,K
2014-01-28,59.99,60.39,59.72,60.03,1909716,K
2014-01-29,59.88,59.88,58.12,58.37,3133153,K
2014-01-30,58.69,58.85,57.94,58.13,2841406,K
2014-01-31,57.65,58.39,57.51,57.98,2376797,K
2014-02-03,58.01,58.15,56.81,56.9,2555988,K
2014-02-04,57.11,57.43,56.88,57.26,2468937,K
2014-02-05,57.2,57.75,57.0,57.37,3136987,K
2014-02-06,57.0,57.82,55.69,57.74,6290757,K
2014-02-07,58.0,58.568,57.75,58.36,3172661,K
2014-02-10,58.36,59.35,58.34,59.33,3306648,K
2014-02-11,58.85,59.92,58.85,59.87,3488882,K
2014-02-12,59.77,60.11,59.19,59.41,2793197,K
2014-02-13,59.23,59.51,59.1,59.48,2665108,K
2014-02-14,59.71,60.26,59.55,60.19,1638013,K
2014-02-18,60.19,60.28,59.72,60.12,1366316,K
2014-02-19,60.16,60.27,59.64,59.73,2420264,K
2014-02-20,59.62,60.33,59.44,60.24,1787831,K
2014-02-21,60.14,60.4296,59.93,59.95,1293532,K
2014-02-24,60.49,60.93,60.135,60.71,2025918,K
2014-02-25,60.77,61.26,60.66,60.82,2658688,K
2014-02-26,60.87,61.11,60.31,60.33,2113867,K
2014-02-27,60.13,60.4,59.7903,60.16,2152646,K
2014-02-28,60.26,60.98,60.16,60.69,1872636,K
2014-03-03,60.34,60.7594,60.1,60.67,2009225,K
2014-03-04,60.54,61.33,60.51,61.26,2513360,K
2014-03-05,61.28,61.45,60.92,61.28,2132312,K
2014-03-06,61.29,61.49,61.07,61.43,2137470,K
2014-03-07,61.47,61.6,61.21,61.6,1629454,K
2014-03-10,61.6,61.7775,61.3,61.68,1331125,K
2014-03-11,61.65,61.94,61.53,61.7,1437254,K
2014-03-12,61.5,62.11,61.37,62.07,1365774,K
2014-03-13,62.19,62.25,61.73,61.98,1563241,K
2014-03-14,61.59,61.78,60.855,60.9,2356512,K
2014-03-17,61.26,61.48,60.82,60.85,1799078,K
2014-03-18,61.07,62.005,60.9,61.85,2687763,K
2014-03-19,61.85,62.32,61.58,61.73,3380856,K
2014-03-20,61.64,62.0,61.52,61.88,1268767,K
2014-03-21,62.33,62.43,61.56,61.58,1747092,K
2014-03-24,61.68,61.93,61.38,61.4,1109534,K
2014-03-25,61.71,61.99,61.09,61.63,1063384,K
2014-03-26,62.09,62.09,61.6,61.69,855993,K
2014-03-27,61.91,62.03,61.67,61.76,892212,K
2014-03-28,62.0,62.25,61.85,62.13,924984,K
2014-03-31,62.36,62.75,62.1801,62.71,1377751,K
2014-04-01,62.47,62.755,62.31,62.62,1555518,K
2014-04-02,62.49,62.81,62.44,62.65,1240724,K
2014-04-03,62.86,66.77,62.72,66.39,8017107,K
2014-04-04,65.93,66.7,63.59,63.77,6775842,K
2014-04-07,63.79,65.82,63.68,65.06,3712704,K
2014-04-08,65.34,65.45,63.97,64.36,2692338,K
2014-04-09,65.19,66.12,65.0953,66.1,4040863,K
2014-04-10,66.0,66.52,65.32,65.61,2855411,K
2014-04-11,65.42,66.15,65.188,65.68,2078302,K
2014-04-14,66.02,66.02,65.25,65.54,2167249,K
2014-04-15,65.63,65.76,64.925,65.21,1904156,K
2014-04-16,65.5,66.02,65.46,65.98,3209719,K
2014-04-17,65.9,66.375,65.89,66.34,1859355,K
2014-04-21,66.0,66.22,65.53,65.98,1631595,K
2014-04-22,65.99,66.38,65.682,66.28,2401783,K
2014-04-23,66.21,66.65,66.21,66.54,2017804,K
2014-04-24,66.38,66.57,65.88,66.53,1198444,K
2014-04-25,66.29,66.75,66.12,66.71,1231581,K
2014-04-28,66.92,67.49,66.78,67.29,1743750,K
2014-04-29,67.03,67.49,66.935,67.02,1553279,K
2014-04-30,66.68,67.03,66.26,66.83,2940142,K
2014-05-01,66.94,67.24,65.02,65.37,3984996,K
2014-05-02,65.37,65.62,64.91,65.6,3003189,K
2014-05-05,65.5,65.54,64.8,65.05,2209606,K
2014-05-06,65.24,65.72,65.11,65.34,2645013,K
2014-05-07,65.54,66.15,65.485,66.07,2339957,K
2014-05-08,65.99,66.26,65.81,66.03,1170100,K
2014-05-09,66.26,67.225,65.96,67.21,2325510,K
2014-05-12,67.41,68.8,67.36,68.42,4235891,K
2014-05-13,68.15,68.36,67.67,68.11,3030824,K
2014-05-14,68.1,68.1,67.54,67.58,1066611,K
2014-05-15,68.17,68.42,67.08,67.23,1449779,K
2014-05-16,66.99,67.57,66.98,67.54,1690379,K
2014-05-19,67.36,67.63,67.0,67.6,1570747,K
2014-05-20,67.55,67.88,67.05,67.79,1907091,K
2014-05-21,67.92,67.92,67.24,67.79,1056524,K
2014-05-22,67.64,67.75,67.32,67.65,755061,K
2014-05-23,67.85,67.85,67.3,67.56,800307,K
2014-05-27,67.98,68.2,67.71,67.98,1506021,K
2014-05-28,68.0,68.18,67.82,68.02,1065982,K
2014-05-29,67.67,68.87,67.54,68.73,1852250,K
2014-05-30,68.77,69.0,68.28,68.98,2160502,K
2014-06-02,69.0,69.37,69.0,69.12,1778074,K
2014-06-03,68.78,69.11,68.67,69.08,2798400,K
2014-06-04,68.96,69.4,68.94,69.39,1428162,K
2014-06-05,69.5,69.5,68.77,68.84,1250284,K
2014-06-06,68.77,68.97,68.43,68.91,1459864,K
2014-06-09,68.6,68.89,68.02,68.12,1599694,K
2014-06-10,67.89,68.45,67.89,68.06,1398349,K
2014-06-11,68.06,68.32,67.39,67.61,1471847,K
2014-06-12,67.74,68.0,67.06,67.23,1116845,K
2014-06-13,67.17,67.39,66.87,67.21,1083934,K
2014-06-16,67.34,67.5425,67.092,67.44,1115351,K
2014-06-17,67.45,67.57,66.63,66.7,1792416,K
2014-06-18,66.29,66.87,65.72,66.84,2872409,K
2014-06-19,66.97,67.29,66.72,66.93,1155950,K
2014-06-20,67.08,67.43,66.94,67.24,2401906,K
2014-06-23,67.17,67.185,66.09,66.43,1745974,K
2014-06-24,66.4,66.4,65.85,65.87,1088782,K
2014-06-25,65.48,65.48,64.5,64.9,2201694,K
2014-06-26,64.99,65.1,64.465,64.82,1751495,K
2014-06-27,64.78,65.01,64.59,64.96,1340634,K
2014-06-30,65.2,65.73,64.83,65.7,2392231,K
2014-07-01,65.48,65.98,65.14,65.86,2132520,K
2014-07-02,65.8,66.17,65.76,66.05,1300778,K
2014-07-03,66.37,66.73,66.19,66.41,1236705,K
2014-07-07,66.34,66.47,65.74,65.86,1798511,K
2014-07-08,65.89,66.31,65.71,66.06,1779940,K
2014-07-09,66.17,66.46,65.85,66.1,1415147,K
2014-07-10,65.61,65.99,65.58,65.88,1201860,K
2014-07-11,65.9,66.05,65.53,65.95,1069600,K
2014-07-14,66.28,66.45,66.0,66.2,1011850,K
2014-07-15,65.33,65.72,65.14,65.56,3098395,K
2014-07-16,65.75,66.02,65.45,66.02,1290311,K
2014-07-17,65.95,66.16,65.71,65.91,1487341,K
2014-07-18,66.04,66.35,65.79,66.17,1365184,K
2014-07-21,65.79,66.23,65.77,66.1,940312,K
2014-07-22,66.15,66.5,66.06,66.27,1081305,K
2014-07-23,66.39,66.43,65.355,65.44,1399304,K
2014-07-24,65.58,65.83,65.47,65.68,885560,K
2014-07-25,65.58,65.71,65.19,65.37,725269,K
2014-07-28,65.42,65.56,65.12,65.44,1192250,K
2014-07-29,65.64,65.73,64.89,64.89,1125302,K
2014-07-30,65.19,65.28,63.44,63.73,2557990,K
2014-07-31,62.99,63.1,59.78,59.83,8994185,K
2014-08-01,61.48,62.07,61.2,62.06,2614133,K
2014-08-04,61.48,62.07,61.2,62.06,2614133,K
2014-08-05,61.68,61.99,61.29,61.4,1653303,K
2014-08-06,61.27,62.96,61.27,62.78,4225938,K
2014-08-07,62.91,63.11,61.97,62.38,1768234,K
2014-08-08,62.35,63.28,61.86,63.24,1606187,K
2014-08-11,63.29,64.11,63.27,63.81,1879064,K
2014-08-12,63.45,63.64,63.11,63.45,1407405,K
2014-08-13,63.61,64.0,63.445,63.98,1289199,K
2014-08-14,64.0,64.05,63.71,64.0,1079222,K
2014-08-15,64.07,64.47,64.0,64.28,2040009,K
2014-08-18,64.45,64.54,64.16,64.3,1433775,K
2014-08-19,64.35,64.82,64.28,64.47,987886,K
2014-08-20,64.37,65.19,63.97,64.82,1797565,K
2014-08-21,64.96,65.23,64.86,64.88,913588,K
2014-08-22,65.03,65.09,64.23,64.3,1647440,K
2014-08-25,64.72,65.07,64.64,64.85,1185154,K
2014-08-26,64.9,65.38,64.66,64.75,1594954,K
2014-08-27,64.4,64.9,64.26,64.75,1351723,K
2014-08-28,64.4,64.9,64.26,64.75,1351723,K
2014-08-29,64.73,65.15,64.6,64.97,1188925,K
2014-09-02,64.93,65.29,64.68,64.79,1369137,K
2014-09-03,65.03,65.28,64.77,64.79,1197217,K
2014-09-04,64.83,65.38,64.76,64.93,1517408,K
2014-09-05,64.78,65.21,64.51,65.2,898214,K
2014-09-08,64.93,65.15,64.36,64.44,1321953,K
2014-09-09,64.42,64.68,64.11,64.32,1420049,K
2014-09-10,64.32,64.455,64.01,64.44,1363128,K
2014-09-11,64.22,64.777,64.16,64.69,1041842,K
2014-09-12,64.55,64.7,63.83,63.89,1996753,K
2014-09-15,64.0,64.044,63.58,63.73,1731666,K
2014-09-16,63.55,64.27,63.53,63.87,2107257,K
2014-09-17,63.16,63.54,62.53,62.8,3065762,K
2014-09-18,63.06,63.07,62.48,62.89,2021465,K
2014-09-19,63.12,63.27,62.63,62.66,2513700,K
2014-09-22,62.66,62.78,62.26,62.29,1479656,K
2014-09-23,62.22,62.4,61.61,61.62,1566407,K
2014-09-24,61.7,62.44,61.7,62.35,1551169,K
2014-09-25,62.03,62.22,61.5326,61.68,1260878,K
2014-09-26,61.7,61.901,61.3261,61.75,943169,K
2014-09-29,61.38,61.92,61.32,61.81,1365035,K
2014-09-30,60.85,61.89,60.54,61.6,3192969,K
2014-10-01,60.5,61.06,60.43,60.65,2274808,K
2014-10-02,60.81,60.93,60.11,60.72,2003148,K
2014-10-03,61.0,61.53,60.88,61.19,1488197,K
2014-10-06,61.44,61.58,60.79,60.95,1400882,K
2014-10-07,60.75,61.09,60.17,60.18,1632591,K
2014-10-08,60.18,61.17,60.13,61.12,1810127,K
2014-10-09,61.1,61.52,60.43,60.67,2005874,K
2014-10-10,60.8,61.25,60.27,60.3,2106005,K
2014-10-13,60.33,60.59,59.7,59.7,1853490,K
2014-10-14,59.96,60.75,59.84,60.19,1106728,K
2014-10-15,59.6,60.09,59.09,59.91,2376885,K
2014-10-16,59.1,60.06,58.83,59.75,1698450,K
2014-10-17,60.17,61.14,59.83,60.92,1836250,K
2014-10-20,60.45,61.77,60.45,61.76,2130448,K
2014-10-21,61.78,61.89,61.56,61.7,2436869,K
2014-10-22,62.34,62.5,61.79,62.04,1447156,K
2014-10-23,62.41,62.47,61.63,61.74,1549687,K
2014-10-24,61.8,62.14,61.6,61.94,1507820,K
2014-10-27,61.94,62.45,61.66,62.1,1975676,K
2014-10-28,62.42,62.75,62.2,62.75,1512601,K
2014-10-29,62.6,62.67,61.44,62.47,2793413,K
2014-10-30,63.38,63.725,63.15,63.68,1377437,K
2014-10-31,64.5,64.74,63.63,63.96,2069612,K
2014-11-03,63.64,64.27,63.64,64.1,1528306,K
2014-11-04,63.93,64.36,63.52,63.7,1668137,K
2014-11-05,64.3,64.57,63.665,63.84,1231450,K
2014-11-06,64.0,64.55,63.78,64.53,1553458,K
2014-11-07,63.73,63.83,63.1,63.66,2308162,K
2014-11-10,63.57,63.99,63.13,63.9,1719540,K
2014-11-11,64.0,64.04,63.577,63.75,899163,K
2014-11-12,63.38,63.725,63.15,63.68,1377437,K
2014-11-13,63.56,63.98,63.56,63.8,1033038,K
2014-11-14,63.8,64.02,63.64,63.81,1025513,K
2014-11-17,63.99,65.16,63.91,65.14,2046534,K
2014-11-18,65.2,66.19,65.11,65.6,2805202,K
2014-11-19,65.63,65.98,65.38,65.89,2128840,K
2014-11-20,65.6,66.2,65.46,65.64,1683489,K
2014-11-21,66.23,66.64,65.29,65.47,3784888,K
2014-11-24,65.61,65.74,64.98,65.12,1667622,K
2014-11-25,65.06,65.49,65.0,65.14,1267455,K
2014-11-26,64.81,65.0,64.7,64.93,1382293,K
2014-11-28,65.24,66.31,65.24,66.25,1476375,K
2014-12-01,65.85,66.46,65.8,66.09,1628945,K
2014-12-02,66.1,66.74,66.07,66.58,2488713,K
2014-12-03,66.41,66.62,66.04,66.38,1774781,K
2014-12-04,66.36,66.39,65.78,66.09,2163948,K
2014-12-05,65.99,66.4,65.89,66.4,1147041,K
2014-12-08,66.34,66.43,65.87,66.08,1891350,K
2014-12-09,65.9,66.26,65.55,65.82,2240233,K
2014-12-10,65.72,66.07,64.74,64.79,1560413,K
2014-12-11,65.36,67.4,65.06,67.1,3847271,K
2014-12-12,66.7,66.96,65.6,65.63,2105491,K
2014-12-15,65.8,65.82,64.015,64.09,2603120,K
2014-12-16,64.15,65.62,64.01,64.1,1695244,K
2014-12-17,64.45,65.05,63.67,64.84,1615482,K
2014-12-18,65.39,66.05,65.39,66.02,1817803,K
2014-12-19,66.26,67.11,65.94,66.82,2510142,K
2014-12-22,66.75,67.03,66.48,66.85,1308895,K
2014-12-23,66.94,67.44,66.75,67.24,926032,K
2014-12-24,67.34,67.3499,67.02,67.02,376153,K
2014-12-26,67.08,67.24,66.9,67.01,384489,K
2014-12-29,66.9,67.25,66.56,66.96,587295,K
2014-12-30,66.87,67.05,66.58,66.62,460601,K
2014-12-31,66.31,66.72,65.34,65.44,1266093,K
2015-01-02,65.63,66.14,65.09,65.48,848380,K
2015-01-05,65.24,65.37,64.14,64.26,1364104,K
2015-01-06,64.53,65.09,64.21,64.45,2200673,K
2015-01-07,65.1,66.09,65.07,66.01,1683397,K
2015-01-08,66.48,67.25,66.37,67.21,1424145,K
2015-01-09,67.15,67.15,66.34,66.43,1352007,K
2015-01-12,65.98,66.45,65.355,65.48,1365139,K
2015-01-13,65.95,66.57,65.42,65.97,1376777,K
2015-01-14,65.63,66.89,65.28,66.73,2631167,K
2015-01-15,67.02,68.29,66.75,67.74,2287040,K
2015-01-16,67.52,68.3,67.5,68.12,2242566,K
2015-01-20,68.17,69.01,67.79,68.97,2512909,K
2015-01-21,68.71,69.15,68.277,69.03,5279504,K
2015-01-22,69.19,69.885,68.9625,69.84,2258454,K
2015-01-23,69.44,69.46,68.62,68.68,2106388,K
2015-01-26,69.08,69.08,68.19,68.88,1431529,K
2015-01-27,68.29,68.855,68.06,68.43,1346459,K
2015-01-28,68.63,68.86,67.29,67.38,1712703,K
2015-01-29,67.28,67.45,66.29,67.34,1896087,K
2015-01-30,67.06,67.15,65.49,65.58,2828826,K
2015-02-02,65.65,66.5,65.01,66.47,1388902,K
2015-02-03,66.73,66.97,66.27,66.65,1459267,K
2015-02-04,66.56,67.315,66.39,66.64,1520306,K
2015-02-05,67.1,67.18,66.66,67.03,1306467,K
2015-02-06,66.74,66.85,65.98,66.25,1806108,K
2015-02-09,66.06,66.49,65.7,65.8,1526120,K
2015-02-10,66.15,66.53,65.9,66.31,1443002,K
2015-02-11,66.41,66.7799,65.98,66.3,1272733,K
2015-02-12,62.87,64.3,62.49,63.3,5481667,K
2015-02-13,62.6,63.296,61.82,63.2,4007530,K
2015-02-17,62.84,63.385,62.33,63.21,2788847,K
2015-02-18,62.86,63.98,62.78,63.79,2179274,K
2015-02-19,63.66,64.17,63.56,63.79,2395256,K
2015-02-20,63.74,64.3899,63.5,64.09,1550262,K
2015-02-23,63.93,64.4,63.75,64.29,1851849,K
2015-02-24,63.97,64.24,63.47,64.03,1880573,K
2015-02-25,64.03,64.98,63.91,64.78,2253258,K
2015-02-26,64.75,64.94,64.53,64.67,2219283,K
2015-02-27,64.52,65.03,64.46,64.48,2067492,K
2015-03-02,64.37,64.71,64.15,64.29,1274143,K
2015-03-03,64.04,64.82,63.68,64.76,2825921,K
2015-03-04,64.45,64.9,64.27,64.72,5147320,K
2015-03-05,64.72,64.93,63.81,64.05,2686788,K
2015-03-06,63.64,63.77,62.26,62.47,2811128,K
2015-03-09,62.55,62.87,62.38,62.6,1616990,K
2015-03-10,62.33,62.77,61.95,62.61,2486121,K
2015-03-11,62.6,62.62,61.77,61.97,1824644,K
2015-03-12,61.98,62.391,61.98,62.31,1582466,K
2015-03-13,62.17,62.35,61.71,62.15,1460981,K
2015-03-16,62.31,62.85,62.13,62.84,2043807,K
2015-03-17,62.33,62.53,62.0,62.25,1787145,K
2015-03-18,62.2,63.2,61.53,63.06,2169488,K
2015-03-19,62.8,63.26,62.62,62.81,1956454,K
2015-03-20,62.98,64.08,62.98,64.08,4427210,K
2015-03-23,63.92,64.28,63.78,63.95,1594216,K
2015-03-24,64.0,64.1,62.93,62.94,1764049,K
2015-03-25,63.53,63.98,62.6301,63.15,5476572,K
2015-03-26,63.45,63.52,62.46,63.0,2514346,K
2015-03-27,63.11,63.87,63.0,63.84,1859689,K
2015-03-30,63.9,65.5,63.66,65.5,3614799,K
2015-03-31,65.14,66.38,65.04,65.95,3946835,K
2015-04-01,65.69,66.25,64.99,66.18,3601523,K
2015-04-02,65.91,66.64,65.81,66.38,2442700,K
2015-04-06,66.55,67.0,66.03,66.03,3972064,K
2015-04-07,65.95,66.18,65.62,65.74,1605828,K
2015-04-08,65.84,65.84,65.23,65.59,1951650,K
2015-04-09,65.51,65.645,65.25,65.49,1632128,K
2015-04-10,65.66,65.98,65.38,65.73,1544135,K
2015-04-13,65.75,65.84,65.41,65.46,967685,K
2015-04-14,65.43,65.87,65.26,65.58,1692053,K
2015-04-15,65.7,66.04,65.11,65.17,1387796,K
2015-04-16,65.1,65.355,64.8,65.05,1251580,K
2015-04-17,64.62,64.79,64.12,64.39,1496706,K
2015-04-20,64.84,65.47,64.2,64.56,1625656,K
2015-04-21,64.62,64.82,63.77,63.86,1753474,K
2015-04-22,64.04,64.29,63.73,63.98,1156837,K
2015-04-23,63.86,64.11,63.61,63.85,934521,K
2015-04-24,64.01,64.2,63.615,63.73,1196856,K
2015-04-27,63.67,63.88,63.29,63.61,1437825,K
2015-04-28,63.66,63.822,63.34,63.67,1573920,K
2015-04-29,63.61,63.96,63.3,63.38,1239869,K
2015-04-30,63.47,63.54,63.03,63.33,1332279,K
2015-05-01,63.42,63.97,63.39,63.89,1613870,K
2015-05-04,63.87,64.43,63.85,64.13,2199121,K
2015-05-05,64.93,65.08,62.59,63.18,3151891,K
2015-05-06,63.39,63.5,62.455,63.01,1651357,K
2015-05-07,63.02,63.68,62.9493,63.56,1268263,K
2015-05-08,64.0,64.37,63.57,63.61,1567608,K
2015-05-11,63.34,64.2,63.34,63.78,1421598,K
2015-05-12,63.49,63.71,63.2,63.67,1340388,K
2015-05-13,63.69,64.1,63.49,63.73,1386512,K
2015-05-14,64.13,64.75,63.9,64.58,1815132,K
2015-05-15,64.62,65.64,64.54,65.23,3109285,K
2015-05-18,65.08,65.08,64.5,64.64,1738526,K
2015-05-19,64.79,64.79,64.08,64.19,1741192,K
2015-05-20,64.31,64.61,64.21,64.23,1391417,K
2015-05-21,64.14,64.34,63.79,63.96,1022506,K
2015-05-22,63.92,64.16,63.66,63.68,978633,K
2015-05-26,63.54,63.66,62.87,63.0,1131981,K
2015-05-27,63.15,63.3,62.918,63.24,1426758,K
2015-05-28,62.62,62.84,62.24,62.56,1697405,K
2015-05-29,62.71,62.89,62.4,62.77,1995309,K
2015-06-01,62.6,62.99,62.1301,62.55,1833264,K
2015-06-02,62.32,62.45,62.04,62.17,2204442,K
2015-06-03,62.26,62.39,61.74,62.27,3584455,K
2015-06-04,62.01,62.445,61.94,62.26,3161796,K
2015-06-05,61.96,62.11,61.19,61.45,1584118,K
2015-06-08,61.47,61.66,61.13,61.31,1727775,K
2015-06-09,61.46,62.1,61.3,61.51,1492873,K
2015-06-10,61.75,62.1798,61.52,62.05,1111145,K
2015-06-11,62.17,62.42,62.1,62.22,1293315,K
2015-06-12,61.92,62.16,61.77,62.13,1027103,K
2015-06-15,61.88,62.12,61.665,61.69,1484454,K
2015-06-16,61.8,62.53,61.67,62.47,1056816,K
2015-06-17,62.4,62.94,62.17,62.82,1660114,K
2015-06-18,62.76,63.43,62.68,63.1,1381790,K
2015-06-19,63.09,63.88,63.06,63.34,1958423,K
2015-06-22,63.53,63.85,63.26,63.4,805803,K
2015-06-23,63.38,63.59,63.11,63.47,1666022,K
2015-06-24,63.23,63.74,63.17,63.41,1193404,K
2015-06-25,63.38,63.636,62.75,62.87,1229935,K
2015-06-26,62.99,63.21,62.61,63.05,4073268,K
2015-06-29,62.7,63.13,62.565,62.6,1554832,K
2015-06-30,62.87,63.21,62.4,62.7,1931602,K
2015-07-01,62.7,63.07,61.99,63.01,1937240,K
2015-07-02,63.29,63.56,62.94,63.14,1162496,K
2015-07-06,62.89,63.37,62.47,62.74,1189760,K
2015-07-07,62.9,64.24,62.68,64.12,1740657,K
2015-07-08,63.93,64.32,63.66,63.68,1511548,K
2015-07-09,64.29,64.38,63.59,63.59,1018734,K
2015-07-10,63.74,63.97,63.56,63.75,1175639,K
2015-07-13,64.11,64.279,63.91,64.18,709372,K
2015-07-14,64.09,64.22,63.9,64.12,645548,K
2015-07-15,63.68,64.23,63.6,63.68,794482,K
2015-07-16,63.93,64.63,63.93,64.5,1308895,K
2015-07-17,64.27,64.5,63.86,64.35,1503486,K
2015-07-20,64.28,64.42,63.96,64.14,595730,K
2015-07-21,64.15,64.28,63.88,64.02,671539,K
2015-07-22,64.03,64.72,63.8909,64.39,691427,K
2015-07-23,64.31,64.685,64.029,64.33,1087687,K
2015-07-24,64.17,64.75,64.03,64.54,1326353,K
2015-07-27,64.24,64.83,63.98,64.68,1437525,K
2015-07-28,64.95,65.15,64.38,65.05,1121663,K
2015-07-29,65.09,65.61,65.04,65.43,898311,K
2015-07-30,65.21,66.24,65.13,66.09,1141497,K
2015-07-31,66.46,66.46,65.85,66.17,1245991,K
2015-08-03,65.93,66.4,65.45,66.07,1902086,K
2015-08-04,65.81,67.97,65.7,67.5,2513452,K
2015-08-05,68.0,68.9,67.99,68.66,2820431,K
2015-08-06,68.1,69.21,67.94,68.86,2322375,K
2015-08-07,68.86,69.07,68.52,68.92,1643498,K
2015-08-10,68.87,69.39,68.62,69.0,1489740,K
2015-08-11,68.64,69.24,68.41,69.2,1216360,K
2015-08-12,68.62,69.07,67.68,68.9,2012897,K
2015-08-13,68.78,69.2,68.57,68.89,1316229,K
2015-08-14,68.97,69.85,68.76,69.77,1327808,K
2015-08-17,69.46,69.83,69.21,69.6,2100863,K
2015-08-18,69.5,69.84,69.08,69.3,1566903,K
2015-08-19,69.12,69.54,68.5,68.95,2610582,K
2015-08-20,68.49,69.31,68.345,68.72,1726813,K
2015-08-21,68.3,68.55,67.44,67.46,2156103,K
2015-08-24,64.83,66.81,63.52,65.74,4070078,K
2015-08-25,66.77,67.0,65.07,65.1,3431150,K
2015-08-26,66.21,67.12,65.57,66.93,2706716,K
2015-08-27,67.53,67.88,66.4692,67.36,2294138,K
2015-08-28,66.78,67.08,66.42,67.04,1853078,K
2015-08-31,66.8,66.96,66.08,66.28,2078867,K
2015-09-01,65.31,66.53,65.0,65.71,3078141,K
2015-09-02,66.1,66.77,65.92,66.74,1907524,K
2015-09-03,66.68,67.58,66.45,67.33,1456911,K
2015-09-04,66.73,66.91,66.09,66.58,1462316,K
2015-09-08,67.55,67.65,66.86,67.52,1937410,K
2015-09-09,67.81,67.98,66.03,66.16,1963336,K
2015-09-10,66.02,66.76,65.96,66.35,1464678,K
2015-09-11,66.17,67.01,65.97,66.99,1378576,K
2015-09-14,66.99,67.0,66.57,66.73,985140,K
2015-09-15,66.64,67.59,66.41,67.46,1412896,K
2015-09-16,67.45,68.58,67.45,68.39,1776910,K
2015-09-17,68.37,69.59,68.105,68.87,1709284,K
2015-09-18,67.73,68.72,67.31,67.45,3295042,K
2015-09-21,67.84,68.1,67.52,67.66,1617084,K
2015-09-22,66.93,67.38,66.55,67.03,1737393,K
2015-09-23,67.06,67.4,66.61,67.29,1050631,K
2015-09-24,66.97,67.35,66.42,67.21,2610443,K
2015-09-25,67.69,69.13,67.43,68.22,1494702,K
2015-09-28,67.7,68.06,66.44,66.51,1987396,K
2015-09-29,66.5,66.66,65.99,66.45,2561433,K
2015-09-30,67.0,67.25,66.19,66.55,2533024,K
2015-10-01,66.26,66.62,65.03,66.24,2915997,K
2015-10-02,65.88,67.41,65.6,67.41,1854090,K
2015-10-05,67.81,68.2725,67.39,68.06,3953436,K
2015-10-06,67.98,68.0,67.49,67.55,1821964,K
2015-10-07,67.76,68.23,67.6,68.22,1783393,K
2015-10-08,68.17,69.26,67.93,69.24,1415518,K
2015-10-09,69.19,70.0,69.1,69.44,2273671,K
2015-10-12,69.39,69.99,69.28,69.83,1253710,K
2015-10-13,69.47,69.79,69.22,69.36,1330804,K
2015-10-14,69.23,69.44,68.555,68.65,1005088,K
2015-10-15,68.97,69.28,68.625,69.2,1325095,K
2015-10-16,69.49,69.84,69.18,69.79,1045454,K
2015-10-19,69.73,70.17,69.51,69.61,2083951,K
2015-10-20,69.64,69.64,68.9,68.97,1565100,K
2015-10-21,69.12,69.98,68.94,69.61,1397472,K
2015-10-22,70.0,72.34,69.9518,72.01,2546839,K
2015-10-23,72.04,72.3,71.4,71.7,1979451,K
2015-10-26,71.76,71.92,71.374,71.55,1645741,K
2015-10-27,71.29,71.5,70.72,71.04,925029,K
2015-10-28,71.1,71.16,70.26,70.92,1005872,K
2015-10-29,70.66,71.13,70.17,70.99,992670,K
2015-10-30,70.78,71.18,70.5,70.52,1595691,K
2015-11-02,70.72,70.86,70.07,70.61,2110306,K
2015-11-03,68.38,68.97,67.06,68.09,4212235,K
2015-11-04,68.42,69.19,68.31,68.68,2849525,K
2015-11-05,68.62,69.44,68.5,69.37,1493822,K
2015-11-06,69.03,69.03,67.3,67.93,1824705,K
2015-11-09,67.66,67.7605,66.88,67.47,1303466,K
2015-11-10,67.26,67.7,67.04,67.33,1222212,K
2015-11-11,67.42,67.98,67.4,67.62,1282078,K
2015-11-12,67.17,67.46,66.26,66.3,1854163,K
2015-11-13,66.26,66.7,65.91,66.09,1752708,K
2015-11-16,66.09,66.95,66.08,66.93,1561223,K
2015-11-17,66.93,67.32,64.65,66.03,3204026,K
2015-11-18,66.22,66.465,65.63,66.31,2969522,K
2015-11-19,66.65,67.07,66.37,66.47,1750996,K
2015-11-20,66.92,66.95,66.11,66.25,2128182,K
2015-11-23,67.39,69.19,67.1,68.57,5234286,K
2015-11-24,68.45,68.87,67.54,67.86,3026546,K
2015-11-25,68.06,69.53,68.0,69.18,2606817,K
2015-11-27,68.93,69.45,68.74,69.27,1164739,K
2015-11-30,69.36,69.4489,68.725,68.77,3140344,K
2015-12-01,69.39,69.99,69.04,69.38,2452366,K
2015-12-02,69.19,69.59,68.81,68.89,2245090,K
2015-12-03,68.86,69.53,68.2,68.53,2410966,K
2015-12-04,68.68,70.38,68.55,70.18,2123803,K
2015-12-07,70.1,70.9,69.91,70.51,1752008,K
2015-12-08,70.25,71.011,69.89,70.82,1749514,K
2015-12-09,70.19,71.2,70.01,70.6,1788712,K
2015-12-10,70.6,71.39,70.07,70.73,1729429,K
2015-12-11,70.26,70.56,69.75,70.13,1379006,K
2015-12-14,70.16,71.18,70.16,71.08,2027222,K
2015-12-15,71.24,71.74,70.87,71.51,2419793,K
2015-12-16,71.52,72.07,70.87,71.97,2410355,K
2015-12-17,71.63,72.26,70.9,71.61,2395164,K
2015-12-18,71.27,71.36,70.76,70.78,2030541,K
2015-12-21,71.25,71.39,70.52,71.05,1664556,K
2015-12-22,71.03,72.5,70.87,72.19,1775220,K
2015-12-23,72.39,73.2,72.19,73.07,1197141,K
2015-12-24,72.89,73.13,72.62,72.87,374751,K
2015-12-28,72.83,73.0,72.58,72.87,719473,K
2015-12-29,73.28,73.6,73.24,73.51,954057,K
2015-12-30,73.58,73.68,73.11,73.19,657903,K
2015-12-31,72.79,72.9,71.98,72.27,958920,K
2016-01-04,71.59,71.68,70.86,71.61,2039839,K
2016-01-05,72.07,72.68,71.54,71.87,2210468,K
2016-01-06,71.29,72.3,71.15,72.01,2503981,K
2016-01-07,71.09,71.28,70.26,70.37,1933206,K
2016-01-08,71.34,72.39,70.38,71.48,3157399,K
2016-01-11,71.67,71.92,71.03,71.55,1184503,K
2016-01-12,71.96,72.14,70.68,71.47,1645503,K
2016-01-13,71.54,72.2399,70.87,70.9,1365630,K
2016-01-14,70.95,72.3,70.78,71.67,1681041,K
2016-01-15,70.31,71.18,70.29,70.67,2252297,K
2016-01-19,71.02,71.56,70.81,71.24,1529878,K
2016-01-20,70.77,70.99,68.73,70.1,2496628,K
2016-01-21,70.12,70.53,69.07,69.96,2301503,K
2016-01-22,70.66,71.82,70.28,71.61,1366213,K
2016-01-25,71.2,71.65,70.44,70.51,1289336,K
2016-01-26,70.34,71.5,70.1,71.2,2239654,K
2016-01-27,71.42,72.33,71.14,71.57,1244776,K
2016-01-28,72.14,73.24,71.72,72.79,1580620,K
2016-01-29,73.1,73.89,72.75,73.44,2324941,K
2016-02-01,73.32,74.14,73.04,73.59,2443787,K
2016-02-02,73.04,73.26,72.27,72.38,2210988,K
2016-02-03,72.47,73.05,71.52,72.34,1897244,K
2016-02-04,72.02,72.25,71.396,71.83,1616174,K
2016-02-05,72.16,72.595,71.57,71.84,2252953,K
2016-02-08,71.28,71.95,70.735,71.31,2469578,K
2016-02-09,70.63,71.69,70.33,71.4,2660347,K
2016-02-10,71.79,72.5,70.56,70.86,3244865,K
2016-02-11,72.5,74.52,72.23,73.69,5267127,K
2016-02-12,74.33,75.01,73.7,74.97,2599412,K
2016-02-16,74.34,75.33,73.83,75.19,3284737,K
2016-02-17,75.1,76.24,75.01,75.75,2535521,K
2016-02-18,75.84,76.0,74.81,75.79,2039388,K
2016-02-19,75.61,75.7625,74.99,75.52,2124650,K
2016-02-22,75.18,75.43,73.4,73.82,3852859,K
2016-02-23,73.55,74.585,73.535,74.12,2809457,K
2016-02-24,73.92,74.25,73.53,73.91,2257021,K
2016-02-25,74.14,74.97,74.04,74.91,2083399,K
2016-02-26,74.58,74.91,72.9,73.45,2872197,K
2016-02-29,73.24,74.51,73.0664,74.02,2097641,K
2016-03-01,74.56,74.67,74.0,74.17,1841568,K
2016-03-02,73.9,75.14,73.1096,75.09,3353571,K
2016-03-03,74.71,74.9,74.16,74.84,2162967,K
2016-03-04,74.84,75.5,74.51,75.23,1701264,K
2016-03-07,74.94,75.2,74.64,74.93,1456567,K
2016-03-08,74.64,75.13,74.5,74.84,1227604,K
2016-03-09,75.25,75.92,74.98,75.2,1299135,K
2016-03-10,75.2,75.61,74.86,75.24,1366944,K
2016-03-11,75.5,75.7,75.1,75.53,1206223,K
2016-03-14,75.3,75.42,74.72,74.95,2089719,K
2016-03-15,74.52,75.355,74.22,75.09,1209366,K
2016-03-16,75.35,75.86,74.5,75.63,1732206,K
2016-03-17,75.92,76.81,75.7,76.44,2155587,K
2016-03-18,76.53,76.58,75.8401,76.16,2632195,K
2016-03-21,75.79,76.05,75.39,75.49,1480874,K
2016-03-22,75.26,75.44,74.1,74.43,2415945,K
2016-03-23,74.34,75.36,74.2,75.04,1841213,K
2016-03-24,74.93,75.63,74.68,75.44,1212196,K
2016-03-28,75.37,75.96,75.3292,75.67,1088290,K
2016-03-29,75.78,76.89,75.63,76.59,1841462,K
2016-03-30,76.85,77.05,76.5,76.83,1698891,K
2016-03-31,76.53,76.87,76.39,76.55,1902340,K
2016-04-01,75.71,77.98,75.53,77.86,2277432,K
2016-04-04,77.88,78.1,77.0,78.07,2986497,K
2016-04-05,77.9,78.0,76.6463,76.81,1991676,K
2016-04-06,78.0,78.0,77.27,77.78,2315942,K
2016-04-07,77.58,77.68,76.9,77.11,1232615,K
2016-04-08,77.21,77.5,76.81,77.25,819002,K
2016-04-11,77.36,77.83,76.88,76.99,1091836,K
2016-04-12,77.05,77.53,77.05,77.34,912843,K
2016-04-13,77.5,77.5,76.4,76.67,1685871,K
2016-04-14,76.69,77.11,76.4,76.46,2205827,K
2016-04-15,76.51,77.6,76.4,77.55,2237544,K
2016-04-18,77.41,77.85,77.14,77.67,1399189,K
2016-04-19,77.69,77.79,77.05,77.6,1541783,K
2016-04-20,77.54,77.77,76.58,76.71,1373316,K
2016-04-21,76.75,76.75,74.96,74.99,1862255,K
2016-04-22,75.07,75.35,74.72,75.28,1210576,K
2016-04-25,75.15,76.095,75.12,75.8,1312075,K
2016-04-26,75.91,76.04,75.19,75.32,1767864,K
2016-04-27,75.56,76.64,75.49,76.39,1397087,K
2016-04-28,75.92,76.91,75.79,76.48,859542,K
2016-04-29,76.41,76.94,76.06,76.81,1300545,K
2016-05-02,77.0,77.69,76.8,77.44,1427305,K
2016-05-03,77.13,77.63,76.65,76.85,1873166,K
2016-05-04,76.55,77.35,76.53,77.02,3060165,K
2016-05-05,75.9,76.66,74.88,75.05,3398554,K
2016-05-06,74.91,75.29,73.7,75.02,3021151,K
2016-05-09,75.0,75.69,74.71,75.34,2101707,K
2016-05-10,75.66,76.38,75.6,76.37,2004344,K
2016-05-11,76.25,76.92,76.07,76.18,1941009,K
2016-05-12,76.72,77.54,76.62,77.31,2172287,K
2016-05-13,77.11,77.94,76.95,77.19,2378564,K
2016-05-16,77.01,77.44,76.775,77.23,1622586,K
2016-05-17,76.93,77.33,75.14,75.42,2099800,K
2016-05-18,75.3,75.44,74.0501,75.04,3177753,K
2016-05-19,74.83,75.37,74.54,75.24,1877265,K
2016-05-20,75.22,75.22,74.11,74.3,2587367,K
2016-05-23,74.3,75.05,74.26,74.41,1739239,K
2016-05-24,74.45,75.0,74.24,74.65,1758741,K
2016-05-25,74.71,75.12,74.5001,74.75,1479081,K
2016-05-26,74.8,75.59,74.79,75.34,1669626,K
2016-05-27,74.98,75.24,74.1907,74.49,1434569,K
2016-05-31,74.48,74.92,74.01,74.37,3182342,K
2016-06-01,74.4,75.25,74.35,74.9,2129487,K
2016-06-02,74.78,74.816,74.26,74.53,1214234,K
2016-06-03,74.57,75.55,74.57,75.13,1636805,K
2016-06-06,75.14,75.34,74.33,74.52,1117400,K
2016-06-07,74.53,75.46,74.4,75.16,1971457,K
2016-06-08,75.17,76.3,75.08,76.08,2052023,K
2016-06-09,76.04,77.7,75.96,77.69,3129659,K
2016-06-10,77.35,78.18,77.2801,78.12,3924099,K
2016-06-13,78.0,78.26,76.8,76.9,2455366,K
2016-06-14,76.57,77.21,75.8101,76.88,2262878,K
2016-06-15,76.89,77.07,75.82,76.31,1986085,K
2016-06-16,76.27,77.26,76.1,77.03,1740479,K
2016-06-17,76.97,76.98,75.95,76.77,1863609,K
2016-06-20,77.07,77.47,76.82,76.86,1478273,K
2016-06-21,77.12,77.71,76.96,77.33,1735396,K
2016-06-22,77.38,77.6625,77.18,77.35,1201586,K
2016-06-23,77.74,77.83,77.16,77.83,978065,K
2016-06-24,76.42,77.83,76.17,77.19,2932419,K
2016-06-27,76.79,77.27,76.4,76.83,2574445,K
2016-06-28,76.92,77.13,75.58,76.16,2092837,K
2016-06-29,76.58,77.71,76.02,77.57,3037550,K
2016-06-30,77.58,82.57,77.55,81.65,9125285,K
2016-07-01,81.445,82.05,80.64,81.6,3805956,K
2016-07-05,81.53,82.59,81.04,82.26,2919468,K
2016-07-06,82.17,82.89,81.99,82.48,2938242,K
2016-07-07,82.94,83.19,82.0,82.27,1870479,K
2016-07-08,82.58,82.71,81.73,82.64,1805791,K
2016-07-11,82.5,82.55,81.57,81.69,2208060,K
2016-07-12,81.66,81.95,81.23,81.52,1949358,K
2016-07-13,81.67,83.29,81.45,83.11,3009740,K
2016-07-14,83.0,85.7,83.0,85.32,7542209,K
2016-07-15,85.47,86.22,84.9294,85.99,8330879,K
2016-07-18,85.95,86.375,85.4,85.61,3281974,K
2016-07-19,85.59,87.16,85.4,86.98,3168079,K
2016-07-20,86.9,87.0,82.19,82.26,8305049,K
2016-07-21,82.49,82.9426,82.14,82.48,2683922,K
2016-07-22,82.77,82.87,82.26,82.86,1555883,K
2016-07-25,82.8,83.66,82.76,83.51,1553110,K
2016-07-26,83.51,84.03,82.77,82.84,1563646,K
2016-07-27,82.64,82.785,81.08,81.27,3017064,K
2016-07-28,81.35,81.92,81.16,81.79,1954071,K
2016-07-29,81.92,83.09,81.8005,82.71,1943306,K
2016-08-01,82.62,82.78,82.02,82.37,2005006,K
2016-08-02,82.38,82.57,81.61,81.87,1231165,K
2016-08-03,81.89,81.96,80.57,81.08,2330007,K
2016-08-04,82.44,84.1,82.065,82.42,2652177,K
2016-08-05,82.84,83.6,82.37,82.71,2490263,K
2016-08-08,82.89,82.95,81.94,82.92,1636296,K
2016-08-09,82.92,83.21,82.68,82.98,1048896,K
2016-08-10,83.03,83.33,82.81,82.96,842878,K
2016-08-11,83.17,84.28,83.0,83.46,1837505,K
2016-08-12,83.5,84.01,83.35,83.53,1079183,K
2016-08-15,83.38,83.83,83.175,83.39,1466496,K
2016-08-16,83.23,83.36,82.39,82.45,1239206,K
2016-08-17,82.75,83.29,81.76,82.57,2067328,K
2016-08-18,82.49,83.04,82.33,83.02,1671664,K
2016-08-19,82.85,83.14,82.2779,83.04,2148995,K
2016-08-22,83.1,83.35,82.72,83.05,1498352,K
2016-08-23,83.04,83.18,82.3,82.69,849702,K
2016-08-24,82.65,82.75,81.86,82.34,1076742,K
2016-08-25,82.39,83.65,82.39,82.82,1674709,K
2016-08-26,82.79,83.37,82.22,82.37,1494807,K
2016-08-29,82.51,83.23,82.42,83.12,2225923,K
2016-08-30,82.4,82.7,81.67,81.78,1636926,K
2016-08-31,81.89,82.32,81.59,82.21,1269578,K
2016-09-01,81.88,82.04,81.31,81.69,1543092,K
2016-09-02,82.17,82.78,82.12,82.42,1055494,K
2016-09-06,82.47,82.779,82.15,82.56,944924,K
2016-09-07,82.25,82.38,80.662,80.8,2046991,K
2016-09-08,80.58,80.72,79.92,79.99,2044567,K
2016-09-09,79.49,79.5,77.13,77.13,2806147,K
2016-09-12,77.28,79.3701,77.25,79.13,2443652,K
2016-09-13,78.6,79.06,77.8999,78.13,1630445,K
2016-09-14,78.3,78.74,77.83,78.09,2302304,K
2016-09-15,77.77,78.5,77.74,78.26,2904005,K
2016-09-16,77.9,78.31,77.59,78.02,1957280,K
2016-09-19,78.04,78.5399,77.84,78.17,1142094,K
2016-09-20,78.58,78.69,77.27,77.28,1448998,K
2016-09-21,77.38,77.71,76.9,77.58,1582192,K
2016-09-22,77.92,78.4,77.79,78.22,2098418,K
2016-09-23,77.9,78.095,77.68,77.71,779964,K
2016-09-26,77.5,77.66,77.25,77.39,1210964,K
2016-09-27,77.66,77.73,77.06,77.38,825447,K
2016-09-28,77.38,77.89,77.35,77.82,1117694,K
2016-09-29,77.81,78.07,77.23,77.26,845383,K
2016-09-30,77.44,78.02,77.44,77.47,1444692,K
2016-10-03,77.21,77.42,76.83,77.25,1311914,K
2016-10-04,77.01,77.1297,76.04,76.15,1601751,K
2016-10-05,76.25,76.47,75.29,76.18,2441384,K
2016-10-06,75.94,76.17,75.48,75.97,1688822,K
2016-10-07,76.06,76.85,75.9,76.34,2190804,K
2016-10-10,76.5,77.06,76.23,76.47,1657798,K
2016-10-11,76.47,76.52,75.77,76.05,1617671,K
2016-10-12,76.01,76.715,75.87,76.46,1036906,K
2016-10-13,76.06,76.07,75.11,75.78,1808424,K
2016-10-14,75.99,76.321,75.4493,75.49,2295278,K
2016-10-17,75.66,75.67,74.93,74.99,2703422,K
2016-10-18,75.44,75.69,75.12,75.36,1282298,K
2016-10-19,75.37,75.41,74.57,74.93,1309831,K
2016-10-20,74.97,74.97,74.04,74.23,1815777,K
2016-10-21,74.02,74.58,73.66,74.34,1730673,K
2016-10-24,74.54,74.8,73.87,74.28,1728677,K
2016-10-25,74.24,74.49,74.16,74.21,1093071,K
2016-10-26,74.19,74.53,73.96,74.07,1296140,K
2016-10-27,74.07,74.66,74.0,74.16,1928346,K
2016-10-28,74.27,74.98,74.1301,74.63,2139912,K
2016-10-31,74.9,75.15,74.65,75.13,2416057,K
2016-11-01,75.62,76.04,74.72,75.21,3057950,K
2016-11-02,75.27,75.82,74.86,75.09,2282552,K
2016-11-03,74.99,75.12,73.75,73.97,1623458,K
2016-11-04,73.94,74.1,73.53,73.67,1324886,K
2016-11-07,74.37,75.06,74.06,74.95,1283586,K
2016-11-08,74.75,78.37,74.75,76.96,3390737,K
2016-11-09,75.42,75.45,73.37,74.88,1923082,K
2016-11-10,74.46,74.63,72.46,72.65,2972702,K
2016-11-11,72.72,73.245,72.05,72.5,1785130,K
2016-11-14,72.43,72.96,71.83,72.53,2320269,K
2016-11-15,72.73,73.5,72.7,73.4,1884270,K
2016-11-16,73.45,73.63,72.96,73.26,1110027,K
2016-11-17,73.06,73.77,72.58,73.44,1197534,K
2016-11-18,73.35,73.54,72.835,73.07,1183170,K
2016-11-21,72.83,73.6,72.83,73.39,1308724,K
2016-11-22,73.61,74.66,73.61,74.49,1281810,K
2016-11-23,74.12,74.6,73.195,73.39,1341164,K
2016-11-25,73.71,74.48,73.5345,74.16,497277,K
2016-11-28,74.01,74.58,73.68,73.89,1094978,K
2016-11-29,73.52,73.73,72.83,73.62,959861,K
2016-11-30,73.26,73.38,71.96,72.0,1854570,K
2016-12-01,71.61,71.85,70.735,70.96,2359688,K
2016-12-02,71.23,71.5,70.79,71.17,1352949,K
2016-12-05,71.23,71.685,71.11,71.67,2075601,K
2016-12-06,71.87,72.16,71.61,71.97,1108155,K
2016-12-07,70.98,72.75,70.98,72.65,1958792,K
2016-12-08,72.33,72.39,71.86,72.09,1128773,K
2016-12-09,72.16,73.33,72.0801,73.11,2393599,K
2016-12-12,72.95,73.97,72.88,73.8,1778469,K
2016-12-13,73.8,74.49,73.65,73.95,1685088,K
2016-12-14,74.14,74.38,72.95,73.12,1320644,K
2016-12-15,73.02,73.85,72.84,73.41,1285393,K
2016-12-16,73.46,74.05,73.07,73.29,2421499,K
2016-12-19,73.32,73.47,72.635,72.92,5504583,K
2016-12-20,71.93,73.28,71.83,73.27,1409914,K
2016-12-21,73.21,73.99,72.99,73.15,1714735,K
2016-12-22,73.3,73.83,72.7,73.66,1687268,K
2016-12-23,73.57,73.65,73.08,73.57,615043,K
2016-12-27,73.57,74.06,73.26,73.85,657030,K
2016-12-28,73.82,73.9,73.32,73.43,674806,K
2016-12-29,73.51,74.14,73.33,73.96,1461617,K
2016-12-30,74.0,74.16,73.42,73.71,1041964,K
2017-01-03,73.71,73.71,72.83,73.37,1700599,K
2017-01-04,73.54,73.73,73.13,73.18,1097819,K
2017-01-05,73.04,73.38,72.36,73.11,1576146,K
2017-01-06,72.77,73.42,72.5999,73.13,1078310,K
2017-01-09,73.26,73.26,72.03,72.13,1586774,K
2017-01-10,72.28,72.35,71.62,71.66,1198518,K
2017-01-11,71.64,72.21,71.58,71.87,1154059,K
2017-01-12,71.81,72.33,71.67,71.92,1428685,K
2017-01-13,71.79,71.9,71.05,71.38,2150096,K
2017-01-17,71.5,72.05,71.48,72.03,2455852,K
2017-01-18,72.01,72.55,71.83,71.98,1975518,K
2017-01-19,71.91,72.1,71.68,71.78,1538414,K
2017-01-20,71.91,72.65,71.77,72.21,2522399,K
2017-01-23,72.2,72.4599,71.66,72.29,1655105,K
2017-01-24,72.3,72.87,72.16,72.61,1955421,K
2017-01-25,72.83,72.83,72.205,72.31,1605502,K
2017-01-26,72.31,72.58,71.95,72.09,1700463,K
2017-01-27,72.13,73.125,71.84,73.0,1911061,K
2017-01-30,73.05,73.05,72.3,72.67,1038458,K
2017-01-31,72.73,72.99,72.61,72.71,1205606,K
2017-02-01,72.31,72.51,71.45,71.9,1448570,K
2017-02-02,72.13,73.43,72.02,72.77,2030739,K
2017-02-03,73.02,73.79,72.57,73.36,1420790,K
2017-02-06,73.16,73.3199,72.27,72.33,1061458,K
2017-02-07,72.6,73.07,72.38,72.85,1972664,K
2017-02-08,72.85,73.6,72.68,73.49,2130689,K
2017-02-09,74.6,76.69,74.59,76.44,3654201,K
2017-02-10,76.16,76.56,75.71,76.0,2623176,K
2017-02-13,75.89,76.04,75.33,75.62,2463914,K
2017-02-14,75.5,76.15,75.25,75.92,1871737,K
2017-02-15,75.28,76.3,74.531,76.04,1934353,K
2017-02-16,75.89,76.44,74.37,74.71,3254816,K
2017-02-17,72.99,73.69,72.44,72.9,4179456,K
2017-02-21,74.11,74.88,73.84,74.74,3602762,K
2017-02-22,74.64,75.17,74.11,74.49,2143442,K
2017-02-23,74.57,75.02,74.52,74.8,1404831,K
2017-02-24,74.67,75.23,74.67,75.23,1714667,K
2017-02-27,74.44,74.8,73.73,73.88,1326725,K
2017-02-28,73.9,74.6,73.9,74.07,1789343,K
2017-03-01,74.07,74.84,73.75,74.83,1908500,K
2017-03-02,74.93,75.1,74.49,75.02,3104708,K
2017-03-03,75.03,75.03,74.07,74.47,2688893,K
2017-03-06,74.05,74.4,73.76,74.22,1379483,K
2017-03-07,74.15,74.76,74.08,74.14,1740674,K
2017-03-08,73.94,74.08,73.64,73.86,1370344,K
2017-03-09,74.11,74.29,73.72,74.1,1959934,K
2017-03-10,74.53,74.6499,74.03,74.19,1271375,K
2017-03-13,74.04,74.18,73.8439,74.15,1345994,K
2017-03-14,73.87,74.48,73.87,74.23,2105320,K
2017-03-15,74.38,75.0,74.23,74.75,1538120,K
2017-03-16,74.65,74.76,74.235,74.76,2111770,K
2017-03-17,75.09,75.31,74.73,75.11,3593631,K
2017-03-20,75.01,75.19,74.66,74.98,2655851,K
2017-03-21,74.06,74.29,73.46,73.6,4262847,K
2017-03-22,73.61,73.63,72.28,72.71,4567944,K
2017-03-23,72.72,73.55,72.38,73.11,3006277,K
2017-03-24,73.29,73.46,72.75,73.0,2932976,K
2017-03-27,72.84,73.0,72.402,72.56,2523285,K
2017-03-28,72.44,72.81,72.2,72.66,1742145,K
2017-03-29,72.67,73.16,72.3,73.08,2055681,K
2017-03-30,72.93,73.13,72.38,72.54,2143605,K
2017-03-31,72.45,72.92,72.45,72.61,2145622,K
2017-04-03,72.59,72.7499,72.141,72.37,2156056,K
2017-04-04,72.41,72.67,71.86,72.27,1420956,K
2017-04-05,72.34,72.97,72.18,72.75,1516649,K
2017-04-06,72.59,72.59,72.02,72.41,1777706,K
2017-04-07,72.36,72.73,72.255,72.59,1811150,K
2017-04-10,72.48,72.7622,72.13,72.27,1714867,K
2017-04-11,72.3,72.54,71.97,72.15,2045127,K
2017-04-12,72.07,72.59,71.97,72.33,2494405,K
2017-04-13,72.34,72.58,71.91,71.95,1698062,K
2017-04-17,72.08,72.37,72.0,72.31,1264860,K
2017-04-18,72.38,73.38,72.3,72.98,1831730,K
2017-04-19,73.15,73.33,72.47,72.66,1204554,K
2017-04-20,72.6,72.84,72.23,72.79,2164515,K
2017-04-21,72.54,72.78,72.325,72.42,2739164,K
2017-04-24,72.76,73.0,72.54,72.77,1863785,K
2017-04-25,72.81,72.97,72.34,72.35,2218019,K
2017-04-26,72.38,72.43,71.47,71.49,2428653,K
2017-04-27,71.56,71.62,70.78,70.96,2293782,K
2017-04-28,71.06,71.18,70.57,71.0,3897729,K
2017-05-01,71.09,71.19,70.13,70.15,2060918,K
2017-05-02,70.51,70.51,68.92,69.03,3625941,K
2017-05-03,69.12,69.2,68.67,68.94,2853706,K
2017-05-04,68.69,71.49,68.69,70.4,5348999,K
2017-05-05,70.74,70.74,69.99,70.69,2684877,K
2017-05-08,70.69,73.4314,70.25,72.7,6966653,K
2017-05-09,72.61,72.72,70.47,70.85,3663200,K
2017-05-10,70.82,71.31,70.78,71.05,1931561,K
2017-05-11,71.04,71.11,70.19,70.69,3431438,K
2017-05-12,70.46,70.95,70.3,70.83,1940536,K
2017-05-15,70.74,71.14,70.73,71.02,2310274,K
2017-05-16,71.14,71.17,70.19,70.35,2292371,K
2017-05-17,70.07,70.95,69.97,70.53,2528926,K
2017-05-18,70.38,70.54,69.85,70.08,2434480,K
2017-05-19,70.2,71.1,69.82,71.03,2606384,K
2017-05-22,70.6,71.43,70.6,71.31,1221985,K
2017-05-23,71.35,71.82,71.26,71.61,1986113,K
2017-05-24,71.61,72.6,71.56,72.52,2594480,K
2017-05-25,72.85,73.12,72.409,72.68,2218299,K
2017-05-26,72.81,73.03,72.29,72.62,1313136,K
2017-05-30,71.94,71.94,71.18,71.68,1827243,K
2017-05-31,71.81,72.17,71.55,71.6,1711791,K
2017-06-01,71.89,72.95,71.56,72.94,2075294,K
2017-06-02,73.5,73.5,72.73,72.97,1760669,K
2017-06-05,72.66,73.04,72.55,72.95,1542917,K
2017-06-06,72.84,73.09,72.64,72.84,1176736,K
2017-06-07,72.75,73.23,72.7,73.13,1630954,K
2017-06-08,72.97,73.25,72.23,72.25,1860306,K
2017-06-09,72.19,72.77,72.08,72.66,1403820,K
2017-06-12,72.79,73.63,72.75,73.08,2518750,K
2017-06-13,72.87,73.47,72.33,73.3,1676159,K
2017-06-14,73.56,74.28,73.44,73.49,1690515,K
2017-06-15,73.3,73.64,72.885,73.1,1661607,K
2017-06-16,72.94,73.0,71.08,71.88,3595785,K
2017-06-19,72.0,72.13,71.355,71.76,2270632,K
2017-06-20,71.8,72.0,71.06,71.09,1785257,K
2017-06-21,71.28,71.47,70.39,70.48,1598165,K
2017-06-22,70.5,70.95,70.35,70.41,1602119,K
2017-06-23,70.5,70.89,70.39,70.56,1714985,K
2017-06-26,70.77,71.3554,70.53,70.99,1204886,K
2017-06-27,70.12,70.27,69.29,69.34,3023629,K
2017-06-28,69.87,70.36,69.5,69.53,2100840,K
2017-06-29,69.5,69.58,68.56,68.69,3505569,K
2017-06-30,69.11,69.91,69.05,69.46,2498291,K
2017-07-03,69.58,69.58,68.74,68.76,1086069,K
2017-07-05,68.73,68.95,67.5701,67.7,4124401,K
2017-07-06,67.53,67.8008,66.5,66.55,2709384,K
2017-07-07,66.65,66.9,66.41,66.52,2991169,K
2017-07-10,66.54,66.69,65.78,65.87,2589777,K
2017-07-11,65.63,66.08,65.32,65.34,2707223,K
2017-07-12,65.74,66.17,65.655,65.74,1370735,K
2017-07-13,65.76,66.1899,65.6101,66.02,2022137,K
2017-07-14,66.3,66.45,66.15,66.38,1414307,K
2017-07-17,66.23,66.94,66.23,66.75,1785028,K
2017-07-18,66.7,66.75,66.15,66.26,1957178,K
2017-07-19,66.44,66.7,66.23,66.35,1775053,K
2017-07-20,66.45,66.86,66.24,66.75,3329692,K
2017-07-21,66.61,67.28,66.54,67.22,1462427,K
2017-07-24,67.25,67.49,66.65,66.83,1739680,K
2017-07-25,66.97,67.701,66.83,67.57,1772759,K
2017-07-26,67.57,67.64,67.05,67.31,1156766,K
2017-07-27,67.27,67.75,67.05,67.68,2414509,K
2017-07-28,67.65,67.8,67.35,67.65,1787928,K
2017-07-31,67.75,68.19,67.54,68.0,4103939,K
2017-08-01,71.52,71.65,69.37,69.62,2864561,K
2017-08-02,67.21,67.98,66.53,67.44,2580473,K
2017-08-03,68.1,70.93,67.81,70.36,5046709,K
2017-08-04,71.52,71.65,69.37,69.62,2864661,K
2017-08-07,69.81,70.145,69.62,70.11,2923946,K
2017-08-08,69.84,69.94,68.96,69.22,1702661,K
2017-08-09,69.03,69.32,68.89,69.04,1565860,K
2017-08-10,68.84,69.04,68.6,68.75,2022562,K
2017-08-11,68.63,69.0,68.48,68.81,1054904,K
2017-08-14,69.25,69.87,69.02,69.86,1984615,K
2017-08-15,69.89,70.08,69.63,69.81,1405651,K
2017-08-16,69.71,70.54,69.71,70.07,1297099,K
2017-08-17,69.94,70.59,69.92,70.1,2106198,K
2017-08-18,70.05,70.07,69.54,69.95,1975934,K
2017-08-21,69.97,70.68,69.675,70.2,1281028,K
2017-08-22,70.14,70.26,69.72,70.0,1861151,K
2017-08-23,69.69,70.07,69.58,69.91,1756368,K
2017-08-24,69.43,69.44,67.82,67.91,2713748,K
2017-08-25,68.0,68.1,67.4,67.71,2241284,K
2017-08-28,67.76,67.81,66.31,66.78,2045489,K
2017-08-29,66.76,66.99,66.06,66.3,1833893,K
2017-08-30,66.0,66.18,65.49,66.05,2120328,K
2017-08-31,65.64,66.1,65.16,65.46,3006513,K
2017-09-01,65.47,65.79,65.06,65.45,2474695,K
2017-09-05,65.48,66.64,65.43,66.4,3256581,K
2017-09-06,66.35,67.87,65.94,67.84,4069122,K
2017-09-07,67.95,68.43,67.22,67.75,2490438,K
2017-09-08,67.715,68.8,67.38,68.45,2764777,K
2017-09-11,68.6,69.11,68.56,68.77,2665675,K
2017-09-12,68.69,69.22,68.35,68.49,1437159,K
2017-09-13,68.53,68.77,67.87,67.98,1763957,K
2017-09-14,67.84,68.03,67.2,67.62,2732582,K
2017-09-15,67.67,68.32,67.62,68.32,2579089,K
2017-09-18,68.31,68.65,68.09,68.61,1876393,K
2017-09-19,67.87,68.03,65.6,65.87,5904370,K
2017-09-20,64.89,65.59,63.7,64.72,6004059,K
2017-09-21,64.72,64.99,63.72,63.92,2341994,K
2017-09-22,64.08,64.38,63.11,63.36,1962218,K
2017-09-25,63.32,64.23,63.0,64.03,2996721,K
2017-09-26,63.93,63.95,62.97,63.42,2929146,K
2017-09-27,63.42,63.48,62.41,63.04,3092079,K
2017-09-28,62.94,63.77,62.3,62.81,3940227,K
2017-09-29,63.05,63.175,62.11,62.37,4069148,K
2017-10-02,62.22,63.12,61.7,62.72,4200248,K
2017-10-03,62.71,62.82,61.99,62.02,2831708,K
2017-10-04,61.98,62.82,61.96,62.42,2804130,K
2017-10-05,62.56,63.15,62.3701,62.7,2251529,K
2017-10-06,62.91,63.185,62.33,62.4,3205758,K
2017-10-09,62.42,62.48,61.03,61.04,4129701,K
2017-10-10,61.27,61.73,61.12,61.47,3694088,K
2017-10-11,61.54,61.95,61.22,61.25,4974925,K
2017-10-12,61.19,62.59,61.19,62.39,3105660,K
2017-10-13,62.44,62.4623,61.64,61.96,2875791,K
2017-10-16,61.89,62.26,61.82,61.91,1755148,K
2017-10-17,61.87,62.09,61.59,61.74,2032225,K
2017-10-18,61.75,61.955,61.53,61.79,2688807,K
2017-10-19,61.72,61.97,61.41,61.7,2222035,K
2017-10-20,61.66,61.75,60.96,61.45,3907968,K
2017-10-23,61.55,61.92,61.32,61.48,3461663,K
2017-10-24,61.46,61.74,60.97,61.2,3030512,K
2017-10-25,60.96,61.06,60.005,60.545,3675197,K
2017-10-26,60.76,60.89,60.03,60.55,3217503,K
2017-10-27,60.42,60.49,59.82,60.26,3143504,K
2017-10-30,60.07,60.16,58.76,58.87,6126042,K
2017-10-31,62.49,63.93,61.77,62.53,11598383,K
2017-11-01,62.64,63.72,61.81,63.01,4620455,K
2017-11-02,62.84,63.07,62.335,62.38,3334790,K
2017-11-03,62.44,62.4899,61.65,61.96,3072355,K
2017-11-06,61.85,61.85,60.19,60.2,3584785,K
2017-11-07,60.25,61.39,60.13,60.84,6320077,K
2017-11-08,61.0,62.97,60.86,62.82,4624456,K
2017-11-09,62.69,63.42,62.485,63.28,4600678,K
2017-11-10,63.04,65.19,62.91,64.7,6215498,K
2017-11-13,64.6,65.0,63.62,63.76,3419122,K
2017-11-14,63.75,65.25,63.6,65.18,4270135,K
2017-11-15,65.0,65.06,63.0,63.74,4553501,K
2017-11-16,64.05,65.34,63.88,65.28,2948829,K
2017-11-17,64.98,65.84,64.93,65.36,4617495,K
2017-11-20,65.28,66.22,65.25,65.56,4112934,K
2017-11-21,65.27,65.27,64.07,64.35,3875627,K
2017-11-22,64.94,64.94,64.16,64.71,1771319,K
2017-11-24,64.96,65.03,64.5,64.93,797500,K
2017-11-27,64.9,65.34,64.4,65.07,1877952,K
2017-11-28,65.23,65.96,64.78,65.94,2060681,K
2017-11-29,65.59,67.74,65.59,66.8,3235385,K
2017-11-30,66.79,67.225,65.74,66.16,4505857,K
2017-12-01,66.02,66.53,65.09,65.99,3329835,K
2017-12-04,66.15,67.72,65.97,67.54,4200559,K
2017-12-05,67.65,68.29,67.28,67.97,4446173,K
2017-12-06,67.97,68.29,67.635,68.13,1890699,K
2017-12-07,68.0,68.13,67.24,67.27,1758892,K
2017-12-08,67.07,67.23,66.36,66.53,2361225,K
2017-12-11,66.46,66.625,66.03,66.55,1767436,K
2017-12-12,66.62,66.62,65.93,65.95,2145728,K
2017-12-13,66.22,66.32,65.79,65.83,3051268,K
2017-12-14,65.62,65.87,65.01,65.05,3022173,K
2017-12-15,65.48,65.92,64.21,64.99,7038530,K
2017-12-18,65.21,66.13,64.9,65.64,4558780,K
2017-12-19,65.85,66.02,65.38,65.47,5184249,K
2017-12-20,65.775,67.15,65.14,66.87,5328189,K
2017-12-21,66.92,67.84,66.83,67.65,3461334,K
2017-12-22,67.83,68.25,67.67,68.1,2452259,K
2017-12-26,67.96,68.225,67.8,68.15,1372781,K
2017-12-27,68.21,68.71,68.09,68.29,1603101,K
2017-12-28,68.23,68.385,67.77,68.03,1538548,K
2017-12-29,68.16,68.62,67.96,67.98,1154845,K
2018-01-02,68.03,68.17,67.6,67.97,2978186,K
2018-01-03,68.11,68.13,67.41,67.65,2223443,K
2018-01-04,67.73,68.77,67.49,68.73,2438803,K
2018-01-05,68.85,69.19,68.6,68.94,2211935,K
2018-01-08,68.87,69.21,68.62,69.17,1941119,K
2018-01-09,69.2,69.21,68.595,68.78,3051352,K
2018-01-10,68.34,68.46,66.82,67.02,3379864,K
2018-01-11,67.29,67.29,65.57,65.98,3897367,K
2018-01-12,66.01,66.06,64.6601,64.69,4940164,K
2018-01-16,65.25,66.2,65.06,65.94,4747416,K
2018-01-17,66.22,67.38,66.13,66.51,3809560,K
2018-01-18,66.37,66.37,65.36,65.8,3429804,K
2018-01-19,65.95,67.01,65.8,66.62,3454603,K
2018-01-22,66.95,67.19,66.28,67.17,2143906,K
2018-01-23,66.97,67.32,66.51,66.93,1788498,K
2018-01-24,67.04,67.8501,67.01,67.3,4236767,K
2018-01-25,67.37,68.35,67.33,67.91,2206212,K
2018-01-26,67.79,68.44,67.62,68.33,2352899,K
2018-01-29,68.12,68.41,67.73,67.76,2125407,K
2018-01-30,67.67,68.24,67.11,67.94,2788978,K
2018-01-31,68.03,68.55,67.42,68.11,3145647,K
2018-02-01,68.0,68.96,67.17,68.32,3026768,K
2018-02-02,68.17,68.17,65.42,65.45,3240426,K
2018-02-05,65.64,66.34,64.075,64.13,4194789,K
2018-02-06,63.14,65.31,62.96,65.16,5066171,K
2018-02-07,65.17,66.7,64.16,64.21,4871263,K
2013-02-08,46.14,46.14,45.56,45.81,5039100,LB
2013-02-11,45.56,46.04,45.25,45.26,3036000,LB
2013-02-12,45.28,45.4,44.71,44.84,5217900,LB
2013-02-13,44.9,45.1,44.61,44.72,3421800,LB
2013-02-14,44.6,44.68,43.8,44.05,6320000,LB
2013-02-15,44.02,44.68,43.65,44.06,3675800,LB
2013-02-19,44.0,44.72,43.8,44.64,3653300,LB
2013-02-20,44.3,44.82,44.0,44.01,4131400,LB
2013-02-21,43.78,43.85,43.27,43.51,3006700,LB
2013-02-22,43.63,43.66,42.49,43.48,3756800,LB
2013-02-25,43.62,43.87,42.77,42.85,2571000,LB
2013-02-26,43.0,43.75,42.91,43.63,4468200,LB
2013-02-27,43.74,44.7,43.52,44.5,4227900,LB
2013-02-28,45.44,46.56,45.23,45.52,7130000,LB
2013-03-01,45.19,45.36,44.86,45.02,3135900,LB
2013-03-04,45.07,45.54,44.66,45.01,2984200,LB
2013-03-05,45.34,45.49,45.12,45.25,2722700,LB
2013-03-06,45.37,45.58,44.79,45.05,2364700,LB
2013-03-07,44.91,45.42,44.74,44.87,1953700,LB
2013-03-08,45.1,45.3,44.84,45.29,2049800,LB
2013-03-11,45.25,45.46,44.91,45.15,1761800,LB
2013-03-12,45.15,45.34,44.69,44.74,1592900,LB
2013-03-13,44.74,44.99,44.47,44.56,2191000,LB
2013-03-14,44.75,44.99,44.58,44.88,1712300,LB
2013-03-15,44.92,45.54,44.72,45.21,3356300,LB
2013-03-18,44.71,45.19,44.5,44.66,2013000,LB
2013-03-19,44.66,44.88,43.12,43.56,3260100,LB
2013-03-20,43.75,44.1,43.65,43.82,1922800,LB
2013-03-21,43.69,43.82,42.83,43.01,3758300,LB
2013-03-22,43.23,44.07,43.17,44.06,2772000,LB
2013-03-25,44.22,44.81,44.09,44.74,3277900,LB
2013-03-26,44.78,44.9,43.85,44.15,2033800,LB
2013-03-27,43.91,44.21,43.15,44.12,1937000,LB
2013-03-28,44.11,44.66,43.84,44.66,2290600,LB
2013-04-01,44.56,45.07,44.52,44.67,2579700,LB
2013-04-02,44.79,46.02,44.67,46.0,2505700,LB
2013-04-03,45.95,46.31,45.0,45.12,2521400,LB
2013-04-04,45.12,45.83,45.01,45.79,1530000,LB
2013-04-05,45.23,46.31,45.17,46.2,1973600,LB
2013-04-08,46.11,46.9,45.86,46.89,2284700,LB
2013-04-09,46.97,47.41,46.59,47.4,3346400,LB
2013-04-10,47.61,48.17,47.42,48.17,3816300,LB
2013-04-11,48.86,51.25,48.76,50.25,7654800,LB
2013-04-12,49.72,50.73,49.28,50.43,5100800,LB
2013-04-15,49.93,50.12,48.89,48.95,2360500,LB
2013-04-16,49.21,49.38,48.9,49.35,2000100,LB
2013-04-17,49.05,49.17,48.22,48.53,2507500,LB
2013-04-18,48.7,49.14,47.78,47.88,2191600,LB
2013-04-19,48.11,48.44,47.79,48.42,1668900,LB
2013-04-22,48.51,48.67,47.82,48.25,1197400,LB
2013-04-23,48.4,49.16,47.84,48.29,1568300,LB
2013-04-24,48.39,48.78,48.39,48.74,1179900,LB
2013-04-25,48.99,50.84,48.83,50.29,3264700,LB
2013-04-26,50.23,50.65,49.76,50.49,2459500,LB
2013-04-29,50.52,50.63,49.83,49.94,2398600,LB
2013-04-30,50.1,50.41,49.59,50.41,2157400,LB
2013-05-01,50.36,50.49,49.9,50.14,1579600,LB
2013-05-02,50.1,50.49,49.8,50.35,1680600,LB
2013-05-03,50.73,51.27,50.65,51.17,1437300,LB
2013-05-06,51.15,51.16,50.45,50.98,1749300,LB
2013-05-07,51.24,52.67,50.76,52.63,3190100,LB
2013-05-08,52.44,53.33,51.76,53.21,5532700,LB
2013-05-09,52.18,52.78,51.84,52.08,5895700,LB
2013-05-10,51.49,51.72,50.82,51.64,3671500,LB
2013-05-13,51.5,51.5,50.7,50.85,2292700,LB
2013-05-14,50.84,50.91,50.53,50.7,2240000,LB
2013-05-15,50.76,51.05,50.56,50.86,1985500,LB
2013-05-16,50.84,51.05,50.3,50.49,1923300,LB
2013-05-17,49.82,50.39,49.28,50.29,3904300,LB
2013-05-20,50.3,51.87,50.11,51.81,4614200,LB
2013-05-21,51.84,52.13,51.53,51.95,2481200,LB
2013-05-22,52.12,52.32,51.21,51.47,2822000,LB
2013-05-23,51.11,52.09,50.92,51.19,2456700,LB
2013-05-24,50.52,50.8,49.62,49.79,3018900,LB
2013-05-28,50.52,50.52,49.74,49.84,2502400,LB
2013-05-29,49.16,49.29,48.76,48.89,3257400,LB
2013-05-30,49.04,49.9,48.96,49.62,2700900,LB
2013-05-31,49.52,50.21,49.29,50.01,3486700,LB
2013-06-03,50.03,50.74,49.67,50.73,3799000,LB
2013-06-04,50.67,52.47,50.49,51.94,5961800,LB
2013-06-05,51.38,51.9,51.16,51.66,3953600,LB
2013-06-06,51.48,51.48,49.85,50.66,3993400,LB
2013-06-07,50.92,51.24,50.53,50.88,2698000,LB
2013-06-10,50.99,51.22,50.44,50.68,1794900,LB
2013-06-11,50.29,50.33,49.78,50.07,1388600,LB
2013-06-12,50.46,50.83,49.87,50.01,1781700,LB
2013-06-13,50.25,51.09,50.18,50.99,1845800,LB
2013-06-14,50.74,51.67,50.73,50.79,4201500,LB
2013-06-17,50.98,51.27,50.65,51.0,2164300,LB
2013-06-18,50.98,52.41,50.96,52.32,1972500,LB
2013-06-19,52.32,53.14,51.75,51.82,3004200,LB
2013-06-20,51.17,51.63,50.41,51.18,4451100,LB
2013-06-21,51.64,51.97,51.18,51.51,4861100,LB
2013-06-24,50.99,51.03,49.21,49.29,2583800,LB
2013-06-25,49.79,50.14,49.38,49.73,1548300,LB
2013-06-26,50.18,50.41,49.4,49.73,1826100,LB
2013-06-27,49.89,50.08,49.15,49.19,3301300,LB
2013-06-28,49.21,49.87,49.06,49.25,3553700,LB
2013-07-01,49.67,50.08,49.55,49.59,2676600,LB
2013-07-02,49.59,50.18,49.47,49.79,1487800,LB
2013-07-03,49.5,49.5,48.77,49.2,1171500,LB
2013-07-05,49.59,49.95,49.05,49.67,2196400,LB
2013-07-08,49.85,50.6,49.76,50.37,2309400,LB
2013-07-09,50.58,51.06,50.09,50.57,2195100,LB
2013-07-10,50.52,50.8,50.08,50.61,2616700,LB
2013-07-11,51.24,52.39,51.05,52.33,3639400,LB
2013-07-12,52.33,52.33,51.57,51.82,1633100,LB
2013-07-15,51.7,52.6,51.64,52.07,1469000,LB
2013-07-16,52.22,52.51,51.58,51.81,1404800,LB
2013-07-17,51.95,52.41,51.69,51.93,1089800,LB
2013-07-18,52.04,52.7,52.03,52.57,1329100,LB
2013-07-19,52.51,52.72,52.12,52.49,1327000,LB
2013-07-22,52.41,52.98,52.39,52.91,914600,LB
2013-07-23,52.94,53.45,52.76,53.17,1672500,LB
2013-07-24,53.23,53.36,52.49,52.64,1245100,LB
2013-07-25,52.51,53.26,52.48,53.25,1086200,LB
2013-07-26,53.09,53.77,52.82,53.68,1485900,LB
2013-07-29,53.66,55.8,53.61,55.41,4197600,LB
2013-07-30,55.65,55.65,54.75,55.32,2108200,LB
2013-07-31,55.24,56.01,55.12,55.77,1950400,LB
2013-08-01,56.11,57.62,55.91,57.55,1966500,LB
2013-08-02,57.4,58.69,57.26,58.4,3418000,LB
2013-08-05,58.3,58.55,57.39,57.47,2409500,LB
2013-08-06,57.24,57.28,56.05,56.96,3969100,LB
2013-08-07,56.19,57.34,56.19,57.3,2850300,LB
2013-08-08,60.17,60.8,59.59,60.25,4349600,LB
2013-08-09,60.07,61.34,60.0,61.27,2429800,LB
2013-08-12,60.93,61.27,60.65,61.19,1517000,LB
2013-08-13,61.29,61.36,60.59,61.36,1741700,LB
2013-08-14,61.34,61.34,60.72,60.78,2175000,LB
2013-08-15,60.34,60.45,59.77,60.07,1931400,LB
2013-08-16,59.98,60.07,59.07,59.08,2086600,LB
2013-08-19,59.0,59.66,58.84,59.04,1437900,LB
2013-08-20,59.24,60.97,59.24,60.66,1797100,LB
2013-08-21,60.36,60.52,59.3,59.85,1912700,LB
2013-08-22,59.97,59.97,57.01,58.6,3643000,LB
2013-08-23,58.68,59.53,58.43,59.21,1756500,LB
2013-08-26,59.2,59.49,58.47,58.47,1351200,LB
2013-08-27,57.77,57.85,56.74,56.91,2404700,LB
2013-08-28,56.91,57.58,56.47,57.2,1260400,LB
2013-08-29,57.17,57.84,57.05,57.46,1362500,LB
2013-08-30,57.58,57.73,57.08,57.36,1250400,LB
2013-09-03,57.97,58.2,57.15,57.43,1502300,LB
2013-09-04,57.55,58.47,57.55,58.14,2083100,LB
2013-09-05,58.01,58.39,56.81,56.9,4246300,LB
2013-09-06,57.12,57.15,56.26,56.45,2112100,LB
2013-09-09,56.6,57.8,56.55,57.74,1210700,LB
2013-09-10,57.9,58.26,57.53,58.25,1220100,LB
2013-09-11,58.32,58.92,58.06,58.7,1479400,LB
2013-09-12,58.54,58.54,57.29,57.55,1350100,LB
2013-09-13,57.77,58.66,57.55,58.57,1276900,LB
2013-09-16,59.43,59.51,58.76,58.95,1106900,LB
2013-09-17,59.14,59.98,58.92,59.96,1332200,LB
2013-09-18,59.82,61.13,59.46,61.02,1594000,LB
2013-09-19,61.12,61.14,60.23,60.4,1124900,LB
2013-09-20,60.54,60.54,59.63,59.99,1859000,LB
2013-09-23,59.98,60.13,59.62,59.65,921600,LB
2013-09-24,59.62,59.9,59.13,59.9,1218600,LB
2013-09-25,59.76,59.97,59.06,59.46,1802700,LB
2013-09-26,59.62,60.62,59.56,60.34,1029900,LB
2013-09-27,60.16,61.26,59.75,61.11,1866500,LB
2013-09-30,60.61,61.66,60.22,61.1,2828900,LB
2013-10-01,61.04,61.87,60.88,61.86,1826700,LB
2013-10-02,61.54,61.99,61.1,61.63,2554500,LB
2013-10-03,61.51,61.75,61.06,61.63,1512300,LB
2013-10-04,61.7,62.14,61.39,62.08,1757500,LB
2013-10-07,61.15,61.55,60.47,60.52,2216500,LB
2013-10-08,60.1,60.69,58.39,58.59,3109400,LB
2013-10-09,58.78,59.45,58.35,59.0,1996400,LB
2013-10-10,58.4,58.64,56.15,56.6,6506300,LB
2013-10-11,56.03,56.32,54.73,56.31,5382100,LB
2013-10-14,56.16,57.52,56.13,57.49,3289700,LB
2013-10-15,57.42,57.69,56.49,56.55,2619000,LB
2013-10-16,56.64,57.42,56.13,57.16,2759000,LB
2013-10-17,57.05,58.02,56.82,57.86,3175700,LB
2013-10-18,58.19,59.26,58.04,59.23,2849900,LB
2013-10-21,59.43,60.34,59.26,60.31,2155000,LB
2013-10-22,60.29,61.26,60.09,61.09,1903700,LB
2013-10-23,61.0,61.64,60.71,60.88,2006200,LB
2013-10-24,61.21,61.99,61.07,61.94,1550400,LB
2013-10-25,61.96,62.44,61.2,61.54,3363400,LB
2013-10-28,61.58,61.74,61.17,61.26,1861200,LB
2013-10-29,61.37,61.96,61.01,61.96,1035400,LB
2013-10-30,61.87,62.66,61.77,62.14,1668200,LB
2013-10-31,62.04,62.93,61.73,62.61,2259100,LB
2013-11-01,62.77,63.05,62.08,62.56,1432500,LB
2013-11-04,62.67,63.27,62.65,63.03,1425700,LB
2013-11-05,62.95,63.52,62.55,62.89,1842000,LB
2013-11-06,62.94,63.14,62.18,63.03,1700600,LB
2013-11-07,63.77,64.24,61.68,61.81,2311300,LB
2013-11-08,62.0,63.08,62.0,62.93,1461500,LB
2013-11-11,62.89,64.02,62.53,63.66,1377000,LB
2013-11-12,63.61,63.72,62.5,63.05,1634900,LB
2013-11-13,62.96,64.42,62.96,64.25,1331400,LB
2013-11-14,64.25,65.37,64.0,64.83,1753100,LB
2013-11-15,64.64,65.09,64.28,64.66,1353400,LB
2013-11-18,64.97,65.36,63.99,64.3,1414700,LB
2013-11-19,64.0,64.24,63.76,64.02,1867000,LB
2013-11-20,64.04,64.98,63.53,64.41,2415000,LB
2013-11-21,63.59,65.01,62.91,64.78,1925300,LB
2013-11-22,64.59,64.73,63.27,63.94,1609800,LB
2013-11-25,64.27,64.75,64.04,64.28,1001900,LB
2013-11-26,64.5,65.49,64.45,64.98,1244100,LB
2013-11-27,64.9,65.4,64.57,65.26,901100,LB
2013-11-29,65.6,66.16,64.79,64.99,693000,LB
2013-12-02,64.82,67.12,64.82,65.46,932100,LB
2013-12-03,65.35,65.71,63.14,65.6,961800,LB
2013-12-04,64.03,64.38,62.71,63.25,2084100,LB
2013-12-05,61.79,63.01,61.49,62.18,2476300,LB
2013-12-06,63.65,63.65,62.47,63.34,915400,LB
2013-12-09,63.4,63.67,61.98,62.09,1550100,LB
2013-12-10,62.23,62.47,61.53,61.78,1492100,LB
2013-12-11,61.62,62.2,60.85,60.99,1389100,LB
2013-12-12,61.14,61.2,60.15,60.8,1536300,LB
2013-12-13,61.07,61.53,60.63,61.17,1290900,LB
2013-12-16,55.68,62.04,55.68,60.51,1283300,LB
2013-12-17,61.02,61.31,60.58,60.76,1048000,LB
2013-12-18,60.81,61.64,60.51,61.57,1342600,LB
2013-12-19,61.59,61.65,60.92,60.92,1004200,LB
2013-12-20,61.0,61.52,60.91,61.04,1866400,LB
2013-12-23,61.5,61.5,60.78,60.98,1250500,LB
2013-12-24,62.13,63.68,61.04,61.25,661600,LB
2013-12-26,62.59,62.83,61.26,61.88,802700,LB
2013-12-27,61.78,61.85,60.68,60.87,779600,LB
2013-12-30,61.07,61.3,60.76,61.1,759200,LB
2013-12-31,61.32,61.97,61.29,61.85,799900,LB
2014-01-02,61.68,62.52,61.41,61.59,745300,LB
2014-01-03,61.63,62.25,61.35,61.48,798600,LB
2014-01-06,61.84,62.0,61.06,61.06,1239500,LB
2014-01-07,61.44,62.14,61.44,61.8,1022100,LB
2014-01-08,60.8,61.3,60.0,60.19,2264300,LB
2014-01-09,58.0,58.5,56.76,57.75,5286200,LB
2014-01-10,57.65,58.22,57.05,57.86,2216100,LB
2014-01-13,57.75,57.94,56.47,56.61,1986800,LB
2014-01-14,56.61,57.03,56.28,56.42,3322800,LB
2014-01-15,56.56,57.77,55.85,56.79,2671300,LB
2014-01-16,57.13,57.46,55.8,55.84,3000900,LB
2014-01-17,56.26,56.26,55.07,55.17,2177500,LB
2014-01-21,55.36,55.51,54.24,54.53,3177900,LB
2014-01-22,54.68,54.9,54.11,54.31,2199500,LB
2014-01-23,53.94,54.38,53.55,53.67,2750900,LB
2014-01-24,53.51,53.82,52.56,52.64,2960000,LB
2014-01-27,52.93,53.62,52.59,52.7,3039000,LB
2014-01-28,52.89,53.5,52.81,53.07,2335900,LB
2014-01-29,52.85,53.09,51.79,52.12,4470200,LB
2014-01-30,52.82,52.97,52.41,52.66,1790900,LB
2014-01-31,51.97,52.68,51.72,52.36,1726000,LB
2014-02-03,52.55,52.73,50.78,50.87,2834800,LB
2014-02-04,52.12,52.34,51.2,51.31,3297600,LB
2014-02-05,52.16,55.0,51.28,51.79,3503700,LB
2014-02-06,52.82,54.51,52.68,53.98,5481200,LB
2014-02-07,54.26,54.68,53.79,54.58,2613500,LB
2014-02-10,54.5,55.27,54.14,55.07,3182500,LB
2014-02-11,55.0,55.84,54.96,55.71,2687700,LB
2014-02-12,55.89,55.94,54.14,54.47,2702600,LB
2014-02-13,54.23,55.01,54.01,54.77,1613100,LB
2014-02-14,54.6,55.33,54.29,55.03,1564600,LB
2014-02-18,55.26,55.93,54.97,55.39,2122789,LB
2014-02-19,54.14,54.3,53.63,53.66,1595628,LB
2014-02-20,53.67,53.93,53.07,53.31,1683583,LB
2014-02-21,53.35,53.96,53.26,53.53,1515632,LB
2014-02-24,53.77,54.53,53.59,53.78,1823495,LB
2014-02-25,53.77,54.46,53.3,54.39,2110286,LB
2014-02-26,54.72,56.95,54.51,56.57,3815896,LB
2014-02-27,55.51,57.27,55.51,56.05,2437260,LB
2014-02-28,57.08,57.44,55.87,56.33,1933495,LB
2014-03-03,55.7,56.09,55.51,55.65,1233258,LB
2014-03-04,56.03,56.745,55.95,56.65,1587462,LB
2014-03-05,56.65,57.53,56.65,57.51,2346690,LB
2014-03-06,58.15,58.18,56.35,57.08,2598095,LB
2014-03-07,57.36,57.76,56.98,57.37,2303625,LB
2014-03-10,57.2,57.94,56.86,57.88,2152273,LB
2014-03-11,58.12,58.18,56.55,57.19,2001450,LB
2014-03-12,56.8,57.1,56.16,57.07,3043662,LB
2014-03-13,57.38,57.3999,56.53,56.73,1216489,LB
2014-03-14,56.5,57.35,56.37,56.93,1199879,LB
2014-03-17,57.07,57.49,56.79,57.37,931993,LB
2014-03-18,57.35,57.68,57.1,57.29,819645,LB
2014-03-19,57.27,57.87,56.99,57.31,1029453,LB
2014-03-20,57.05,57.56,56.912,57.24,2963483,LB
2014-03-21,57.96,59.11,57.73,58.63,2715698,LB
2014-03-24,58.86,59.17,57.455,57.91,1621609,LB
2014-03-25,58.13,58.19,56.896,57.4,1405180,LB
2014-03-26,57.61,57.61,56.12,56.16,2194379,LB
2014-03-27,56.2,56.5076,55.65,56.0,1542810,LB
2014-03-28,56.12,56.66,55.86,56.55,947351,LB
2014-03-31,57.05,57.05,56.48,56.77,1090130,LB
2014-04-01,56.83,57.56,56.51,57.44,1133000,LB
2014-04-02,57.53,58.81,57.53,58.78,1553016,LB
2014-04-03,58.92,59.26,58.48,58.93,1215826,LB
2014-04-04,59.59,59.95,57.97,58.21,1461203,LB
2014-04-07,57.86,57.95,56.71,56.98,3184286,LB
2014-04-08,56.84,58.07,56.19,57.89,2353205,LB
2014-04-09,58.02,58.89,57.49,58.88,1715681,LB
2014-04-10,58.88,58.93,55.74,55.83,3272930,LB
2014-04-11,54.82,54.94,53.58,54.05,3743244,LB
2014-04-14,54.39,54.53,53.54,54.07,2051274,LB
2014-04-15,54.11,54.64,53.24,54.14,1810176,LB
2014-04-16,54.55,55.49,54.34,54.84,1255017,LB
2014-04-17,54.62,54.84,53.96,53.96,1266293,LB
2014-04-21,54.06,54.5,53.8701,53.9,1547721,LB
2014-04-22,54.0,54.53,53.71,54.3,1376784,LB
2014-04-23,54.27,54.83,54.12,54.16,1241805,LB
2014-04-24,54.41,54.41,53.84,54.25,1041779,LB
2014-04-25,54.26,54.26,53.7,53.84,899216,LB
2014-04-28,53.94,54.9,53.53,54.17,1416679,LB
2014-04-29,54.38,54.86,54.22,54.45,1207908,LB
2014-04-30,54.43,54.57,53.57,54.2,1801383,LB
2014-05-01,54.33,54.58,54.06,54.24,1196028,LB
2014-05-02,54.37,55.0,54.2,54.6,1048036,LB
2014-05-05,54.45,54.66,54.01,54.61,891094,LB
2014-05-06,54.2,54.24,53.33,53.8,2106812,LB
2014-05-07,53.84,54.0369,53.03,53.39,2160050,LB
2014-05-08,54.95,56.66,54.92,55.93,3820510,LB
2014-05-09,56.08,56.44,55.8,56.28,1566091,LB
2014-05-12,56.57,57.67,56.33,57.19,1478176,LB
2014-05-13,57.16,57.91,56.99,57.54,1234851,LB
2014-05-14,57.54,57.77,57.2,57.58,1239594,LB
2014-05-15,57.14,57.25,56.3,56.85,1621582,LB
2014-05-16,57.07,58.01,57.02,58.0,1557636,LB
2014-05-19,57.65,58.07,57.555,57.96,988729,LB
2014-05-20,57.67,57.67,55.435,55.5,2452184,LB
2014-05-21,56.11,56.63,55.33,55.86,1992388,LB
2014-05-22,56.51,57.99,55.52,56.69,2368308,LB
2014-05-23,57.15,57.6,56.64,57.32,1355333,LB
2014-05-27,57.34,57.58,56.42,56.46,1235852,LB
2014-05-28,56.34,56.5,55.71,56.36,1456684,LB
2014-05-29,56.95,57.14,56.25,56.83,977916,LB
2014-05-30,56.82,57.47,56.79,57.39,1220054,LB
2014-06-02,57.46,58.08,57.04,57.76,1259052,LB
2014-06-03,57.53,58.23,57.44,58.0,1210525,LB
2014-06-04,57.41,58.5,57.41,58.49,1603336,LB
2014-06-05,58.69,58.99,57.96,58.93,1238910,LB
2014-06-06,59.2,59.95,59.02,59.5,970489,LB
2014-06-09,59.78,60.61,59.09,59.35,1205165,LB
2014-06-10,58.94,59.17,58.365,58.61,971344,LB
2014-06-11,58.42,58.71,57.675,57.79,1203864,LB
2014-06-12,57.57,57.69,56.57,57.1,1208660,LB
2014-06-13,57.25,57.49,56.7,57.35,691158,LB
2014-06-16,57.18,57.73,57.1,57.7,699112,LB
2014-06-17,57.62,58.18,57.42,58.02,771927,LB
2014-06-18,57.91,58.19,57.48,57.91,1062977,LB
2014-06-19,58.04,58.235,57.45,57.67,983487,LB
2014-06-20,57.85,57.94,57.31,57.7,1700898,LB
2014-06-23,57.75,58.05,57.586,58.03,877679,LB
2014-06-24,57.75,58.35,57.38,58.0,1019790,LB
2014-06-25,57.82,58.26,57.52,57.8,1288944,LB
2014-06-26,57.88,57.88,56.75,57.29,1123194,LB
2014-06-27,57.17,58.54,57.16,58.47,3221101,LB
2014-06-30,58.46,58.8,58.37,58.66,939602,LB
2014-07-01,58.96,60.3,58.79,60.16,1974631,LB
2014-07-02,60.02,60.96,59.99,60.71,1505982,LB
2014-07-03,60.73,61.37,60.11,61.35,784271,LB
2014-07-07,60.93,61.43,60.93,61.3,1290425,LB
2014-07-08,61.25,61.55,61.0241,61.24,1468076,LB
2014-07-09,61.29,61.95,61.23,61.86,1753509,LB
2014-07-10,60.94,60.94,59.66,60.21,3301752,LB
2014-07-11,59.94,60.005,58.54,59.25,2408685,LB
2014-07-14,59.71,59.71,58.92,59.06,1389754,LB
2014-07-15,59.07,59.1,58.22,58.55,1363662,LB
2014-07-16,58.6,58.6,57.06,57.33,2197020,LB
2014-07-17,57.16,57.8199,56.9,56.98,1898252,LB
2014-07-18,57.19,57.76,56.87,57.71,1242433,LB
2014-07-21,57.29,57.52,56.78,57.16,1170461,LB
2014-07-22,57.15,57.75,57.15,57.49,1538669,LB
2014-07-23,57.47,57.83,57.28,57.54,847135,LB
2014-07-24,57.64,58.48,57.6,58.23,876048,LB
2014-07-25,57.82,58.14,57.62,57.75,616007,LB
2014-07-28,57.59,57.75,57.065,57.61,903236,LB
2014-07-29,57.54,58.19,57.42,57.8,1058083,LB
2014-07-30,58.0,58.93,58.0,58.83,1459075,LB
2014-07-31,58.1,58.39,57.93,57.97,1587775,LB
2014-08-01,58.05,59.06,57.93,58.95,1438618,LB
2014-08-04,58.05,59.06,57.93,58.95,1438618,LB
2014-08-05,58.49,59.28,58.18,58.75,1263000,LB
2014-08-06,58.42,59.63,58.25,59.19,1130028,LB
2014-08-07,61.8,62.28,60.38,60.62,2815569,LB
2014-08-08,60.93,63.535,60.93,63.2,2567849,LB
2014-08-11,63.27,63.29,62.02,62.52,1996098,LB
2014-08-12,62.52,62.94,62.15,62.42,1573596,LB
2014-08-13,61.78,62.485,61.74,62.26,1820902,LB
2014-08-14,62.54,62.96,62.04,62.75,1229922,LB
2014-08-15,62.91,62.93,61.45,61.6,1797478,LB
2014-08-18,61.93,62.64,61.85,62.64,2557322,LB
2014-08-19,63.16,63.7,62.92,63.22,1992373,LB
2014-08-20,62.93,63.21,62.463,62.98,2637743,LB
2014-08-21,63.53,64.04,62.74,63.72,1962786,LB
2014-08-22,63.81,64.25,63.6,63.9,1285725,LB
2014-08-25,64.13,64.47,63.785,63.85,1420416,LB
2014-08-26,63.44,64.05,63.44,63.78,1755349,LB
2014-08-27,64.01,64.13,63.44,63.74,1315905,LB
2014-08-28,63.33,64.09,62.91,63.75,835292,LB
2014-08-29,64.04,64.24,63.71,63.85,910408,LB
2014-09-02,63.9,64.28,63.51,63.61,1092816,LB
2014-09-03,63.96,64.27,63.57,63.69,929950,LB
2014-09-04,64.5,65.16,64.01,64.62,1840515,LB
2014-09-05,64.36,64.625,63.72,64.46,1897810,LB
2014-09-08,64.48,64.92,63.82,64.13,1005936,LB
2014-09-09,64.18,64.26,63.54,63.67,1047969,LB
2014-09-10,64.18,65.02,63.89,64.76,2081828,LB
2014-09-11,64.65,65.4014,64.62,65.14,2069765,LB
2014-09-12,65.29,65.75,64.89,65.19,1126675,LB
2014-09-15,64.98,65.42,64.87,65.04,709627,LB
2014-09-16,64.77,66.05,64.72,66.0,1480797,LB
2014-09-17,65.71,65.91,65.23,65.64,1310695,LB
2014-09-18,65.75,66.67,65.67,66.56,1304116,LB
2014-09-19,67.04,67.17,66.17,66.56,1461139,LB
2014-09-22,66.25,66.795,66.225,66.57,2524506,LB
2014-09-23,66.2,66.49,65.81,66.25,1501001,LB
2014-09-24,66.49,68.13,66.36,68.0,2106246,LB
2014-09-25,67.9,68.16,67.2,67.8,3008508,LB
2014-09-26,67.84,68.61,67.8,68.27,2065159,LB
2014-09-29,68.0,68.425,67.46,67.77,2040751,LB
2014-09-30,67.63,67.82,66.86,66.98,1217295,LB
2014-10-01,66.98,66.98,65.89,66.13,1437779,LB
2014-10-02,66.22,66.96,65.62,66.61,1199694,LB
2014-10-03,66.83,67.41,66.5,67.3,1066481,LB
2014-10-06,68.44,68.49,67.0,67.08,1527551,LB
2014-10-07,66.73,67.01,65.89,65.94,1940550,LB
2014-10-08,66.23,67.95,66.16,67.84,1649205,LB
2014-10-09,68.01,68.49,66.9,67.41,2777240,LB
2014-10-10,67.2,67.43,66.66,66.66,1948669,LB
2014-10-13,66.68,66.68,65.37,65.48,2153665,LB
2014-10-14,65.86,67.2,65.44,66.76,2161899,LB
2014-10-15,65.73,66.78,64.47,66.53,3769590,LB
2014-10-16,65.34,67.97,65.18,67.3,2475583,LB
2014-10-17,67.79,68.06,66.89,67.3,1170959,LB
2014-10-20,67.2,69.43,67.16,69.33,1935650,LB
2014-10-21,69.51,70.8,69.14,70.35,1908089,LB
2014-10-22,70.66,70.75,69.16,69.46,2461371,LB
2014-10-23,70.18,71.32,70.135,70.84,1816659,LB
2014-10-24,70.56,70.81,69.57,70.01,1449865,LB
2014-10-27,70.5,71.21,69.67,71.0,1325393,LB
2014-10-28,70.99,71.18,69.795,71.18,1452772,LB
2014-10-29,75.16,75.34,73.89,75.0,1975445,LB
2014-10-30,71.21,72.4,71.03,72.13,997792,LB
2014-10-31,72.99,73.235,71.75,72.12,1576356,LB
2014-11-03,72.36,72.62,71.46,72.44,2064258,LB
2014-11-04,72.75,75.7,72.75,74.28,3349531,LB
2014-11-05,75.16,75.34,73.89,75.0,1975445,LB
2014-11-06,75.23,76.455,74.92,76.35,1560420,LB
2014-11-07,75.75,75.94,74.75,75.61,1919091,LB
2014-11-10,75.67,76.59,75.41,76.56,1267979,LB
2014-11-11,76.5,76.89,76.05,76.7,1106803,LB
2014-11-12,76.57,78.145,76.411,77.94,1796686,LB
2014-11-13,77.89,78.19,76.1,77.05,2149831,LB
2014-11-14,77.21,77.64,76.99,77.48,1080790,LB
2014-11-17,77.7,78.34,77.45,77.71,1964235,LB
2014-11-18,77.34,77.9,76.85,77.33,1883886,LB
2014-11-19,77.15,77.89,76.76,77.68,2377935,LB
2014-11-20,77.72,80.175,77.0,80.08,3308375,LB
2014-11-21,80.69,80.94,78.85,78.87,2529867,LB
2014-11-24,79.0,80.04,78.95,79.97,1412066,LB
2014-11-25,80.61,81.12,79.05,79.1,2030069,LB
2014-11-26,79.3,80.29,79.26,80.17,1015754,LB
2014-11-28,80.49,81.81,80.47,80.9,650548,LB
2014-12-01,80.86,81.3,79.9,80.79,1296953,LB
2014-12-02,80.78,81.17,80.27,81.04,1223779,LB
2014-12-03,81.25,82.35,80.6,82.18,1125312,LB
2014-12-04,83.0,83.14,82.3,82.67,2550748,LB
2014-12-05,83.0,83.7682,82.63,82.92,1293680,LB
2014-12-08,82.59,83.09,81.82,82.24,968472,LB
2014-12-09,81.32,82.69,80.84,82.55,1534836,LB
2014-12-10,82.63,83.11,81.7,81.8,1016642,LB
2014-12-11,82.56,84.22,82.56,83.15,1410006,LB
2014-12-12,82.63,84.24,82.46,83.39,1707382,LB
2014-12-15,83.93,84.0,82.38,83.16,1473878,LB
2014-12-16,82.76,82.81,81.23,81.25,1994727,LB
2014-12-17,81.66,82.95,81.07,82.74,2193679,LB
2014-12-18,83.56,84.66,83.07,84.52,1572223,LB
2014-12-19,84.73,85.06,82.63,83.64,2058882,LB
2014-12-22,84.05,84.555,83.62,84.46,844292,LB
2014-12-23,84.89,85.28,84.64,85.06,1275061,LB
2014-12-24,85.03,85.9,84.88,85.06,623903,LB
2014-12-26,85.33,86.08,85.13,85.55,704080,LB
2014-12-29,85.29,86.91,85.29,86.36,1159603,LB
2014-12-30,86.0,86.48,85.7,86.1,1094213,LB
2014-12-31,86.58,87.58,86.43,86.55,1200819,LB
2015-01-02,87.0,87.03,85.45,86.05,1757995,LB
2015-01-05,86.11,86.44,84.64,84.76,2560871,LB
2015-01-06,85.18,85.94,83.53,83.89,2385954,LB
2015-01-07,85.0,87.1,84.79,87.05,3066743,LB
2015-01-08,86.44,87.14,85.16,86.68,3585760,LB
2015-01-09,86.93,86.9999,84.692,85.38,1441929,LB
2015-01-12,85.74,86.07,85.03,85.71,1437189,LB
2015-01-13,86.21,86.51,83.5,83.82,2540519,LB
2015-01-14,82.44,83.07,81.22,82.12,2971922,LB
2015-01-15,82.49,82.92,80.53,80.59,2590978,LB
2015-01-16,80.17,82.24,79.32,82.1,3175905,LB
2015-01-20,83.45,83.45,81.79,82.18,2362322,LB
2015-01-21,82.0,82.7,81.79,82.3,2131061,LB
2015-01-22,82.55,84.15,82.3,83.92,1614546,LB
2015-01-23,84.1,85.23,83.98,84.85,1338841,LB
2015-01-26,84.68,85.64,84.5,85.37,1236377,LB
2015-01-27,84.72,86.11,84.51,85.53,1137381,LB
2015-01-28,86.29,86.65,84.73,84.93,1489564,LB
2015-01-29,84.67,86.4,84.48,86.38,1694581,LB
2015-01-30,85.66,86.12,84.4453,84.63,2208455,LB
2015-02-02,84.73,85.05,82.38,84.85,1648057,LB
2015-02-03,84.91,87.1,84.88,87.06,1938536,LB
2015-02-04,86.85,87.8,86.34,86.51,2120550,LB
2015-02-05,90.67,92.0,89.61,91.19,4158399,LB
2015-02-06,91.0,93.32,90.7847,92.96,2464350,LB
2015-02-09,92.37,92.89,91.43,92.3,1902381,LB
2015-02-10,93.005,93.51,92.735,93.28,1260545,LB
2015-02-11,93.7,94.44,92.96,93.53,1659037,LB
2015-02-12,93.56,94.84,93.32,94.81,1265583,LB
2015-02-13,94.32,94.6,93.56,94.51,1270074,LB
2015-02-17,94.07,94.27,92.77,92.97,2020574,LB
2015-02-18,90.52,90.6999,89.75,90.55,1704051,LB
2015-02-19,90.53,90.76,89.8,90.03,1376963,LB
2015-02-20,90.03,90.72,89.9,90.34,1751570,LB
2015-02-23,90.95,91.65,90.75,91.56,1756622,LB
2015-02-24,91.94,92.84,90.63,91.53,1362050,LB
2015-02-25,91.5,92.54,91.2,92.47,1673179,LB
2015-02-26,92.11,92.66,90.364,91.98,1884531,LB
2015-02-27,91.7,92.5,91.41,91.86,1166042,LB
2015-03-02,91.87,92.59,91.86,92.44,1386266,LB
2015-03-03,92.18,92.44,90.73,91.28,1314924,LB
2015-03-04,91.61,92.0462,90.53,91.32,1450151,LB
2015-03-05,91.95,92.25,91.19,91.23,1473071,LB
2015-03-06,90.73,91.9,90.0,90.09,1557709,LB
2015-03-09,90.36,91.6,90.11,91.4,1202290,LB
2015-03-10,91.01,91.33,90.23,90.38,1027718,LB
2015-03-11,90.35,91.0,89.935,90.0,1056117,LB
2015-03-12,90.5,92.31,90.41,92.12,1240413,LB
2015-03-13,91.84,92.19,90.51,90.98,1193502,LB
2015-03-16,91.45,92.39,91.45,92.1,952818,LB
2015-03-17,91.76,91.84,91.24,91.41,916234,LB
2015-03-18,91.35,92.3,90.25,91.99,915297,LB
2015-03-19,91.69,93.2,91.28,93.1,1358144,LB
2015-03-20,93.51,93.85,92.23,93.4,4055638,LB
2015-03-23,93.4,94.48,93.4,93.42,1255588,LB
2015-03-24,93.5,94.43,92.8421,94.09,1352928,LB
2015-03-25,94.49,95.47,93.08,93.09,1925808,LB
2015-03-26,93.0,93.0,91.81,92.43,885971,LB
2015-03-27,92.57,93.71,92.27,93.34,864186,LB
2015-03-30,93.93,94.79,93.71,94.2,660476,LB
2015-03-31,93.34,95.62,93.27,94.29,1844527,LB
2015-04-01,94.78,94.78,93.0,93.17,1629611,LB
2015-04-02,93.44,94.2,92.98,93.41,1147311,LB
2015-04-06,93.59,95.78,93.51,94.71,1327156,LB
2015-04-07,94.56,95.07,93.73,93.79,721826,LB
2015-04-08,93.67,94.64,93.51,94.48,903702,LB
2015-04-09,95.18,95.65,93.69,94.5,1182242,LB
2015-04-10,94.47,94.94,94.19,94.68,981195,LB
2015-04-13,94.89,95.27,93.68,93.74,694376,LB
2015-04-14,93.56,93.93,92.5,93.73,932094,LB
2015-04-15,94.13,94.76,93.1,93.33,786035,LB
2015-04-16,93.33,93.47,91.94,92.0,1039830,LB
2015-04-17,91.45,91.49,89.15,89.44,2203923,LB
2015-04-20,90.04,91.22,89.64,90.88,1546245,LB
2015-04-21,91.58,92.56,91.4,92.23,971534,LB
2015-04-22,92.19,92.23,90.64,91.13,989183,LB
2015-04-23,90.85,92.04,90.71,91.65,713567,LB
2015-04-24,91.79,91.86,91.13,91.2,971288,LB
2015-04-27,91.53,91.72,90.28,90.34,1215519,LB
2015-04-28,90.4,90.64,89.35,90.06,1377954,LB
2015-04-29,89.97,90.35,88.6,89.0,1555810,LB
2015-04-30,88.84,90.59,88.48,89.36,2151090,LB
2015-05-01,89.8,91.71,89.7,91.67,1328202,LB
2015-05-04,91.62,92.13,90.34,90.57,1115304,LB
2015-05-05,90.0,90.53,89.4055,89.86,1775050,LB
2015-05-06,90.28,90.875,89.65,90.83,1586184,LB
2015-05-07,89.99,91.0,88.7,88.97,2210487,LB
2015-05-08,89.75,91.08,89.63,90.27,1578386,LB
2015-05-11,90.2,90.32,89.24,89.36,1488592,LB
2015-05-12,89.05,89.09,87.62,88.01,3081498,LB
2015-05-13,88.04,88.58,86.66,87.01,2217142,LB
2015-05-14,87.73,88.23,86.558,87.64,1469359,LB
2015-05-15,87.89,88.44,87.57,88.23,1025463,LB
2015-05-18,88.32,89.15,88.11,88.9,1046512,LB
2015-05-19,89.05,89.49,87.89,88.12,1449193,LB
2015-05-20,88.66,89.2201,87.775,88.7,2189551,LB
2015-05-21,87.99,89.95,87.5,88.46,1650960,LB
2015-05-22,88.34,88.82,86.71,87.46,1439848,LB
2015-05-26,88.5,88.6999,85.765,85.85,2135219,LB
2015-05-27,86.04,87.77,86.04,87.28,1511071,LB
2015-05-28,87.46,87.88,87.02,87.43,1235538,LB
2015-05-29,87.06,87.58,86.46,86.52,1303705,LB
2015-06-01,86.59,86.82,85.98,86.41,1304754,LB
2015-06-02,86.37,86.89,85.86,86.19,1172842,LB
2015-06-03,85.79,86.79,85.28,86.16,1504770,LB
2015-06-04,86.17,88.26,86.17,87.17,2007483,LB
2015-06-05,86.95,87.06,85.44,85.46,1659068,LB
2015-06-08,85.39,85.42,84.0,84.11,1889639,LB
2015-06-09,84.01,84.59,83.42,83.93,1521899,LB
2015-06-10,83.96,84.95,83.83,84.74,1745155,LB
2015-06-11,84.98,85.57,84.57,84.69,1109576,LB
2015-06-12,84.31,85.01,83.91,84.68,1465979,LB
2015-06-15,84.03,84.5,83.5,84.24,1300131,LB
2015-06-16,84.31,84.76,83.87,84.5,1174764,LB
2015-06-17,84.53,85.2,84.29,84.77,1318781,LB
2015-06-18,84.93,86.71,84.81,86.08,1394558,LB
2015-06-19,86.03,86.42,85.44,85.63,4845240,LB
2015-06-22,86.19,87.35,86.17,86.87,2021593,LB
2015-06-23,87.09,87.87,86.9848,87.58,1782645,LB
2015-06-24,87.48,87.88,86.63,86.73,982153,LB
2015-06-25,87.74,88.25,87.06,87.07,1005071,LB
2015-06-26,87.55,88.43,87.5412,88.06,3080293,LB
2015-06-29,87.12,87.5799,84.94,85.08,1315880,LB
2015-06-30,85.92,86.35,85.35,85.73,1689985,LB
2015-07-01,86.34,86.5,85.49,86.14,1543905,LB
2015-07-02,85.89,86.61,85.61,86.36,2126397,LB
2015-07-06,85.61,87.32,85.48,86.13,1794858,LB
2015-07-07,86.33,87.18,85.05,87.0,1975220,LB
2015-07-08,86.58,87.42,85.99,85.99,1980440,LB
2015-07-09,86.51,86.7,83.62,83.92,3768700,LB
2015-07-10,84.42,85.25,84.22,84.44,1879947,LB
2015-07-13,85.18,85.5,84.77,84.98,1597940,LB
2015-07-14,84.98,85.26,83.97,84.0,2092224,LB
2015-07-15,84.11,84.69,83.7,84.12,1516944,LB
2015-07-16,84.54,84.78,84.0,84.5,1112227,LB
2015-07-17,84.02,84.3,82.87,83.18,1831809,LB
2015-07-20,83.18,83.84,82.96,83.61,1167049,LB
2015-07-21,83.58,83.91,83.33,83.74,1343693,LB
2015-07-22,83.72,84.62,83.28,83.87,1386845,LB
2015-07-23,84.2,84.42,83.44,83.62,1238752,LB
2015-07-24,83.96,84.06,82.92,82.96,2453121,LB
2015-07-27,82.51,82.965,80.855,81.05,2232320,LB
2015-07-28,81.13,81.6,80.42,81.39,1849239,LB
2015-07-29,81.27,83.08,81.17,82.74,1463463,LB
2015-07-30,82.62,82.95,81.27,81.34,1500749,LB
2015-07-31,81.91,82.199,80.66,80.72,1619639,LB
2015-08-03,80.82,82.27,80.7,82.19,2509042,LB
2015-08-04,82.13,83.29,81.96,83.2,1627383,LB
2015-08-05,83.53,84.85,83.53,84.49,2092503,LB
2015-08-06,84.46,84.96,80.69,81.8,3060029,LB
2015-08-07,81.72,82.0299,80.6,81.66,1538112,LB
2015-08-10,82.33,83.65,82.02,83.39,1323887,LB
2015-08-11,82.62,83.41,82.0,82.49,1279928,LB
2015-08-12,80.66,81.52,78.45,81.1,3128816,LB
2015-08-13,81.13,81.43,80.56,80.7,1208916,LB
2015-08-14,80.8,81.3,80.51,80.99,1443784,LB
2015-08-17,80.9,81.62,80.13,81.51,1074107,LB
2015-08-18,81.5,81.96,81.02,81.35,1272525,LB
2015-08-19,80.45,81.6895,80.3,81.18,1937578,LB
2015-08-20,79.52,84.3,79.5,83.94,3783406,LB
2015-08-21,83.03,83.32,79.96,80.29,4021176,LB
2015-08-24,76.63,80.04,75.11,78.07,3309070,LB
2015-08-25,80.16,80.32,77.83,77.87,2890098,LB
2015-08-26,79.82,81.53,78.42,81.36,2456183,LB
2015-08-27,81.98,82.95,81.1,82.81,2023869,LB
2015-08-28,82.76,84.18,82.69,83.64,1992333,LB
2015-08-31,83.51,84.35,83.09,83.9,2591608,LB
2015-09-01,82.08,84.26,81.9296,83.85,2923683,LB
2015-09-02,84.71,86.01,83.32,85.73,3410998,LB
2015-09-03,87.11,90.77,87.11,89.28,3989939,LB
2015-09-04,88.55,90.86,88.0,90.38,3230163,LB
2015-09-08,91.76,92.79,90.4001,92.72,3085531,LB
2015-09-09,92.97,93.41,90.515,90.64,2425486,LB
2015-09-10,90.76,92.22,90.71,91.59,2657080,LB
2015-09-11,90.97,92.43,90.4,92.32,1557619,LB
2015-09-14,92.55,93.29,91.82,92.15,1501299,LB
2015-09-15,92.02,92.3055,91.18,91.77,1555687,LB
2015-09-16,91.76,92.81,91.07,92.7,1389950,LB
2015-09-17,93.15,93.35,91.73,92.09,1798078,LB
2015-09-18,90.84,92.4,90.37,91.93,4382331,LB
2015-09-21,92.72,93.18,91.665,92.21,1343335,LB
2015-09-22,91.36,92.05,90.69,91.78,1331149,LB
2015-09-23,92.04,92.68,91.53,91.96,914782,LB
2015-09-24,91.23,92.06,91.08,91.84,953631,LB
2015-09-25,92.23,93.11,91.17,91.8,992637,LB
2015-09-28,91.29,91.97,88.93,89.42,1247591,LB
2015-09-29,89.75,89.85,88.48,89.39,1048253,LB
2015-09-30,90.44,91.16,89.82,90.13,1770541,LB
2015-10-01,90.1,91.39,89.635,91.31,1915796,LB
2015-10-02,90.39,93.06,89.9,93.06,1571806,LB
2015-10-05,93.27,93.98,92.961,93.87,1834936,LB
2015-10-06,93.81,94.3528,92.09,93.39,1103519,LB
2015-10-07,92.42,95.24,92.42,94.7,2048551,LB
2015-10-08,95.96,97.49,95.31,96.53,2808774,LB
2015-10-09,96.5,96.51,95.56,96.34,1455192,LB
2015-10-12,96.25,97.1,96.07,96.83,1685748,LB
2015-10-13,96.7,97.26,96.29,96.54,895929,LB
2015-10-14,96.35,96.77,94.99,95.41,742068,LB
2015-10-15,95.88,96.23,94.85,96.04,1034560,LB
2015-10-16,96.46,97.1,95.57,96.82,755468,LB
2015-10-19,96.67,97.41,96.3101,97.18,1089428,LB
2015-10-20,96.8,97.53,96.32,96.38,1333333,LB
2015-10-21,97.0,97.7,95.71,96.52,1079779,LB
2015-10-22,96.96,97.1799,96.41,96.76,1467360,LB
2015-10-23,97.78,97.93,92.74,93.88,2407345,LB
2015-10-26,94.06,96.29,93.76,95.92,1404560,LB
2015-10-27,95.72,96.11,94.48,94.66,1448865,LB
2015-10-28,94.23,95.77,93.91,95.65,819022,LB
2015-10-29,95.36,95.53,93.54,94.72,1075927,LB
2015-10-30,94.56,96.65,94.02,95.98,1439799,LB
2015-11-02,95.77,96.84,94.45,96.45,1869947,LB
2015-11-03,98.5,100.08,98.0,99.38,2301570,LB
2015-11-04,101.11,101.11,99.68,100.22,2209582,LB
2015-11-05,100.42,100.665,98.45,99.12,2109726,LB
2015-11-06,98.77,99.59,96.54,96.88,1988149,LB
2015-11-09,95.5,95.65,92.12,93.69,4272770,LB
2015-11-10,93.68,95.26,93.53,95.15,1544387,LB
2015-11-11,94.93,94.95,92.26,92.8,1573706,LB
2015-11-12,92.13,93.71,91.81,93.02,1788048,LB
2015-11-13,91.475,92.03,89.93,90.59,2933435,LB
2015-11-16,90.29,91.52,89.45,91.47,1876132,LB
2015-11-17,91.7,92.65,89.75,90.82,2146018,LB
2015-11-18,90.45,92.42,89.83,92.23,2649496,LB
2015-11-19,91.23,93.84,90.04,92.13,2800316,LB
2015-11-20,92.83,94.71,92.83,93.94,1702665,LB
2015-11-23,93.94,95.65,93.94,95.06,1641453,LB
2015-11-24,94.23,97.21,94.23,96.88,1538053,LB
2015-11-25,97.22,97.77,96.2,96.82,1107729,LB
2015-11-27,97.06,97.43,95.79,96.68,566575,LB
2015-11-30,97.01,97.58,94.9,95.41,1978167,LB
2015-12-01,95.84,96.4,95.15,96.03,1321793,LB
2015-12-02,96.32,96.7,95.5001,96.1,1383725,LB
2015-12-03,96.52,97.67,94.93,95.87,1437165,LB
2015-12-04,96.04,99.59,96.04,99.47,1693454,LB
2015-12-07,99.41,99.49,97.71,98.25,1809801,LB
2015-12-08,97.57,98.72,97.1,98.26,1539508,LB
2015-12-09,98.0,99.83,96.93,97.64,1709810,LB
2015-12-10,97.99,99.27,97.69,97.86,1387543,LB
2015-12-11,97.1,97.97,96.15,96.56,973175,LB
2015-12-14,96.83,97.795,95.81,97.21,958216,LB
2015-12-15,98.0,98.98,96.97,96.97,1176132,LB
2015-12-16,97.73,98.72,96.9849,98.35,831523,LB
2015-12-17,98.35,98.67,96.55,96.58,1153581,LB
2015-12-18,96.58,97.19,95.57,95.77,1625110,LB
2015-12-21,96.13,96.5,94.35,94.95,1206651,LB
2015-12-22,95.35,96.93,94.9,96.53,959842,LB
2015-12-23,96.79,97.93,96.155,97.59,630473,LB
2015-12-24,97.32,97.47,96.49,96.82,257165,LB
2015-12-28,96.53,97.1,95.94,96.66,458135,LB
2015-12-29,97.46,98.71,97.1,97.88,660407,LB
2015-12-30,97.97,98.06,96.6,96.67,596120,LB
2015-12-31,96.52,96.95,95.8,95.82,1023613,LB
2016-01-04,94.6,94.72,93.31,94.0,2067992,LB
2016-01-05,94.43,96.87,94.05,96.49,2132300,LB
2016-01-06,95.34,96.3154,93.7,94.64,2568668,LB
2016-01-07,94.0,97.33,93.9,96.52,3865853,LB
2016-01-08,96.95,97.3899,92.84,93.23,2554599,LB
2016-01-11,93.64,94.615,92.3,93.02,1567407,LB
2016-01-12,94.23,96.8,93.95,95.12,1942934,LB
2016-01-13,95.32,95.79,92.06,92.25,1771012,LB
2016-01-14,92.18,94.79,90.67,94.2,2001790,LB
2016-01-15,92.39,93.65,90.9,92.34,2635166,LB
2016-01-19,93.18,94.27,92.19,93.15,2062998,LB
2016-01-20,91.81,92.54,88.66,90.78,2230532,LB
2016-01-21,90.95,93.71,90.39,93.38,1974800,LB
2016-01-22,94.32,96.01,93.64,95.92,2703334,LB
2016-01-25,95.81,96.39,94.93,95.27,1752709,LB
2016-01-26,95.34,96.78,94.85,95.66,1121799,LB
2016-01-27,95.63,95.77,93.29,93.97,1385612,LB
2016-01-28,94.96,95.4,93.37,94.48,1378761,LB
2016-01-29,95.45,96.8,95.04,96.15,1724909,LB
2016-02-01,95.72,97.14,95.34,96.56,2852954,LB
2016-02-02,96.2,97.35,94.49,95.2,1933920,LB
2016-02-03,95.74,95.94,93.5301,95.17,1751391,LB
2016-02-04,91.4,93.0,88.53,88.57,4861974,LB
2016-02-05,88.13,88.13,84.59,85.06,4229844,LB
2016-02-08,84.61,84.77,79.93,81.11,4976694,LB
2016-02-09,80.83,83.57,80.82,82.31,3890199,LB
2016-02-10,82.66,84.64,82.5,84.03,2985366,LB
2016-02-11,82.81,85.05,82.81,84.0,2939492,LB
2016-02-12,84.8,85.6,79.35,81.87,6179401,LB
2016-02-16,82.84,83.32,81.55,83.31,3183398,LB
2016-02-17,81.34,82.66,81.28,81.85,3447028,LB
2016-02-18,81.22,83.825,80.71,83.7,2796059,LB
2016-02-19,83.22,84.07,82.28,83.94,2345583,LB
2016-02-22,83.94,84.48,83.04,83.95,3336559,LB
2016-02-23,83.91,84.7599,83.27,83.92,2270097,LB
2016-02-24,83.7,83.85,81.8656,83.19,2975266,LB
2016-02-25,81.15,85.93,81.04,85.67,4409234,LB
2016-02-26,85.52,86.23,84.24,84.38,1876947,LB
2016-02-29,84.4,85.9,83.59,84.79,2127458,LB
2016-03-01,85.39,86.93,84.63,86.93,2985654,LB
2016-03-02,86.39,87.49,86.01,87.17,1631037,LB
2016-03-03,87.21,87.25,85.15,86.68,2424653,LB
2016-03-04,87.01,87.93,86.788,87.5,1702622,LB
2016-03-07,87.14,88.14,85.37,85.89,2766735,LB
2016-03-08,85.71,86.62,85.45,85.94,2149591,LB
2016-03-09,86.19,86.34,85.2,85.72,1119254,LB
2016-03-10,86.32,87.03,85.35,86.33,965177,LB
2016-03-11,87.0,87.14,85.76,86.32,1058849,LB
2016-03-14,85.96,86.79,85.84,86.56,1252811,LB
2016-03-15,86.38,87.82,86.28,87.0,1308155,LB
2016-03-16,86.77,87.45,86.3053,87.09,1240804,LB
2016-03-17,85.92,87.03,85.51,86.77,1410974,LB
2016-03-18,87.07,88.77,86.87,87.82,2585640,LB
2016-03-21,87.8,87.85,86.61,86.77,1214881,LB
2016-03-22,86.55,86.6603,85.43,85.73,2848007,LB
2016-03-23,85.75,85.76,85.0,85.3,3724953,LB
2016-03-24,85.19,86.47,85.1,85.79,1177311,LB
2016-03-28,86.27,87.64,86.025,86.78,1151090,LB
2016-03-29,86.58,87.1,86.1,86.96,1054820,LB
2016-03-30,87.27,88.5498,87.26,88.37,1422357,LB
2016-03-31,88.29,88.76,87.58,87.81,1410349,LB
2016-04-01,87.7,88.74,87.47,88.08,1119637,LB
2016-04-04,88.1,88.37,86.23,86.7,1344518,LB
2016-04-05,86.15,86.32,85.46,85.63,1280470,LB
2016-04-06,85.48,86.68,85.01,86.1,1414791,LB
2016-04-07,86.01,87.16,83.75,84.15,3108352,LB
2016-04-08,82.99,83.55,79.87,80.5,5276504,LB
2016-04-11,80.84,81.275,79.18,79.28,3660407,LB
2016-04-12,77.3,79.47,75.91,79.07,9309882,LB
2016-04-13,79.43,80.14,79.04,79.81,1986078,LB
2016-04-14,79.57,81.07,79.09,80.87,2761225,LB
2016-04-15,81.0,82.31,80.63,82.26,3183140,LB
2016-04-18,81.92,82.15,80.62,81.37,2315603,LB
2016-04-19,81.62,81.9,79.2,79.33,2719510,LB
2016-04-20,78.83,79.2,77.31,78.16,5927390,LB
2016-04-21,77.88,78.68,77.02,77.21,2051721,LB
2016-04-22,77.43,77.51,76.45,76.76,2132659,LB
2016-04-25,77.38,78.47,76.76,77.89,2635786,LB
2016-04-26,78.26,78.72,77.71,78.45,1434725,LB
2016-04-27,78.61,78.95,78.27,78.81,1534177,LB
2016-04-28,79.24,80.085,78.76,79.5,2765760,LB
2016-04-29,79.1,79.15,77.5,78.29,2028733,LB
2016-05-02,78.58,80.04,78.3701,79.54,2096067,LB
2016-05-03,79.54,79.54,78.2,79.16,1697876,LB
2016-05-04,78.73,80.2,78.32,80.18,2350229,LB
2016-05-05,72.52,73.37,70.14,70.53,17167360,LB
2016-05-06,70.63,70.63,69.0,69.59,6168425,LB
2016-05-09,69.3,70.86,69.24,70.03,3886547,LB
2016-05-10,69.53,70.03,68.75,69.16,2861584,LB
2016-05-11,68.36,68.94,67.424,67.44,2840943,LB
2016-05-12,67.36,67.86,66.99,67.42,2287842,LB
2016-05-13,67.24,68.025,66.62,66.74,3806401,LB
2016-05-16,66.6,67.24,66.37,66.37,4509416,LB
2016-05-17,66.9,67.66,65.0,65.37,4709246,LB
2016-05-18,64.72,64.9,62.99,63.78,6438820,LB
2016-05-19,60.0,63.32,60.0,60.62,10324185,LB
2016-05-20,61.28,64.09,61.08,63.54,5802114,LB
2016-05-23,63.66,64.0,62.76,63.28,3580766,LB
2016-05-24,64.35,64.61,63.87,64.26,5229884,LB
2016-05-25,64.25,66.47,64.25,66.15,4274480,LB
2016-05-26,66.47,66.59,66.01,66.45,4153120,LB
2016-05-27,66.4,67.93,66.3,67.92,3939802,LB
2016-05-31,67.65,68.68,67.26,68.56,5463575,LB
2016-06-01,67.39,68.75,67.29,68.41,4460573,LB
2016-06-02,69.8,71.45,69.07,71.33,5401277,LB
2016-06-03,71.03,71.46,70.95,71.02,3057788,LB
2016-06-06,70.8,71.27,69.99,70.43,3370962,LB
2016-06-07,70.02,70.57,70.0,70.26,2808462,LB
2016-06-08,70.3,70.52,69.37,69.76,2551760,LB
2016-06-09,69.65,69.67,68.27,69.02,1911110,LB
2016-06-10,68.06,68.63,67.59,68.4,1549609,LB
2016-06-13,68.07,68.71,67.27,67.27,2389280,LB
2016-06-14,67.67,67.67,65.675,66.31,2534771,LB
2016-06-15,66.7,68.64,66.5,67.9,2643956,LB
2016-06-16,67.9,67.96,66.94,67.8,1630485,LB
2016-06-17,67.87,69.41,67.67,68.28,2658152,LB
2016-06-20,68.76,69.03,67.74,67.82,1896775,LB
2016-06-21,68.05,68.55,67.48,68.19,2187304,LB
2016-06-22,68.19,69.11,68.19,68.64,1669614,LB
2016-06-23,69.29,69.53,68.76,69.15,1744292,LB
2016-06-24,67.09,68.0,67.07,67.48,4526514,LB
2016-06-27,67.01,67.24,64.6103,65.26,2581670,LB
2016-06-28,64.33,65.97,64.3,65.49,2322959,LB
2016-06-29,65.99,68.0199,65.76,67.08,2167999,LB
2016-06-30,67.2,67.41,66.33,67.13,2162794,LB
2016-07-01,66.87,68.1604,66.5,67.53,2264489,LB
2016-07-05,67.06,67.81,66.36,67.04,2069404,LB
2016-07-06,66.71,68.51,66.48,68.47,2367685,LB
2016-07-07,68.28,68.61,66.7,67.43,3666188,LB
2016-07-08,68.41,69.84,68.28,69.18,2047520,LB
2016-07-11,69.38,69.87,69.22,69.41,1351815,LB
2016-07-12,69.7,70.78,69.63,70.64,1883256,LB
2016-07-13,70.91,70.99,69.71,70.12,829859,LB
2016-07-14,70.55,70.58,69.49,69.86,1123291,LB
2016-07-15,69.99,70.25,69.36,69.46,1226808,LB
2016-07-18,69.84,70.5,69.48,70.41,1691288,LB
2016-07-19,70.18,70.95,69.88,70.31,1178015,LB
2016-07-20,70.47,70.95,70.23,70.69,1568473,LB
2016-07-21,70.82,71.44,70.5,70.78,1496451,LB
2016-07-22,70.47,71.77,70.41,71.66,1905953,LB
2016-07-25,71.85,74.65,71.605,74.12,3585597,LB
2016-07-26,74.16,74.87,73.71,74.26,1844955,LB
2016-07-27,74.26,75.0,73.08,73.56,2267434,LB
2016-07-28,73.37,74.02,72.79,73.75,1063570,LB
2016-07-29,73.56,74.12,72.84,73.9,1118057,LB
2016-08-01,73.98,74.56,73.36,74.38,1599585,LB
2016-08-02,74.38,74.38,72.2175,72.26,1611106,LB
2016-08-03,71.02,72.875,70.4,72.52,2532538,LB
2016-08-04,73.43,74.169,72.45,72.81,2432508,LB
2016-08-05,73.29,74.69,72.86,74.62,2046605,LB
2016-08-08,74.86,75.1,73.76,73.96,1857985,LB
2016-08-09,73.33,73.33,71.87,72.04,1613299,LB
2016-08-10,72.43,73.24,71.98,72.45,1315637,LB
2016-08-11,73.37,75.36,72.89,73.8,1629895,LB
2016-08-12,73.88,74.48,73.32,73.66,1165050,LB
2016-08-15,73.98,74.54,73.51,74.34,1570440,LB
2016-08-16,74.27,74.34,73.5988,74.22,1391929,LB
2016-08-17,73.34,74.12,72.5,74.06,2161470,LB
2016-08-18,76.83,78.47,75.6,77.87,5516470,LB
2016-08-19,78.07,78.75,76.865,77.76,3402171,LB
2016-08-22,78.86,79.67,77.69,78.02,2592755,LB
2016-08-23,78.43,78.775,76.88,77.79,1962859,LB
2016-08-24,77.66,78.13,77.0201,77.27,1649762,LB
2016-08-25,76.94,77.72,76.57,76.93,1370264,LB
2016-08-26,77.05,77.24,75.95,76.26,959279,LB
2016-08-29,76.48,77.11,76.45,76.83,1027909,LB
2016-08-30,76.48,76.82,75.86,76.46,1575178,LB
2016-08-31,76.05,76.76,75.71,76.21,1857833,LB
2016-09-01,76.91,77.545,74.149,74.81,2317613,LB
2016-09-02,74.94,75.7,74.12,74.19,1596861,LB
2016-09-06,74.19,74.25,72.93,73.33,1520457,LB
2016-09-07,73.12,73.92,72.6116,73.91,1757809,LB
2016-09-08,73.81,74.14,73.11,73.34,1155735,LB
2016-09-09,72.95,73.08,71.43,71.43,1189080,LB
2016-09-12,70.91,73.15,70.75,72.95,1513149,LB
2016-09-13,72.33,72.6721,71.49,72.03,1323085,LB
2016-09-14,71.81,72.13,70.86,71.48,1671801,LB
2016-09-15,71.08,72.33,70.65,71.93,1106715,LB
2016-09-16,71.62,72.11,71.16,71.88,2880720,LB
2016-09-19,72.23,72.66,72.06,72.19,984779,LB
2016-09-20,72.34,73.05,72.0,72.23,1156411,LB
2016-09-21,72.28,73.01,71.5562,72.89,1132941,LB
2016-09-22,73.18,74.46,73.18,74.28,1972223,LB
2016-09-23,74.07,75.94,73.99,75.2,2361386,LB
2016-09-26,74.71,74.765,73.171,73.33,2201114,LB
2016-09-27,73.54,73.99,72.86,73.04,1750431,LB
2016-09-28,72.93,73.105,70.61,70.95,2827401,LB
2016-09-29,71.02,71.1,69.74,69.85,3375085,LB
2016-09-30,70.07,71.03,69.33,70.77,2049352,LB
2016-10-03,70.86,70.87,69.99,70.05,1627958,LB
2016-10-04,70.21,70.71,69.6694,70.35,1781492,LB
2016-10-05,70.78,71.49,70.37,70.52,1768191,LB
2016-10-06,71.5,71.75,70.91,71.16,2778132,LB
2016-10-07,71.7,72.77,71.21,71.23,2627988,LB
2016-10-10,71.5,72.04,71.49,71.76,1269133,LB
2016-10-11,71.83,71.98,70.46,70.55,1416948,LB
2016-10-12,70.83,73.32,70.75,73.04,2114612,LB
2016-10-13,72.54,73.09,71.18,72.7,2005435,LB
2016-10-14,73.06,73.53,72.63,73.23,1893316,LB
2016-10-17,72.97,73.03,72.14,72.25,1222764,LB
2016-10-18,72.84,72.89,71.81,72.09,1445392,LB
2016-10-19,72.08,72.66,71.13,72.47,1151774,LB
2016-10-20,72.29,72.57,71.77,72.24,1068575,LB
2016-10-21,71.73,72.7,71.44,72.5,883043,LB
2016-10-24,72.87,73.42,72.53,73.19,853781,LB
2016-10-25,72.64,72.96,71.82,72.72,1155444,LB
2016-10-26,72.28,73.31,72.2384,72.77,1083211,LB
2016-10-27,73.15,73.28,72.45,72.74,1383420,LB
2016-10-28,72.43,74.46,72.42,73.71,2180455,LB
2016-10-31,73.55,73.73,71.78,72.19,2908383,LB
2016-11-01,66.63,67.255,65.05,66.5,12283085,LB
2016-11-02,66.06,66.96,65.48,65.66,3422212,LB
2016-11-03,65.58,66.43,64.975,65.09,1898395,LB
2016-11-04,65.31,66.07,64.9,65.0,1859462,LB
2016-11-07,65.3,66.21,65.17,65.71,2636435,LB
2016-11-08,65.63,65.825,64.79,65.18,2807439,LB
2016-11-09,63.77,66.7,62.7,66.48,2492821,LB
2016-11-10,66.98,68.732,66.98,68.13,2650358,LB
2016-11-11,67.87,69.23,67.54,69.17,1633661,LB
2016-11-14,70.0,71.15,70.0,70.34,3455102,LB
2016-11-15,70.74,71.08,68.0,68.71,2141392,LB
2016-11-16,68.57,68.9,67.17,67.93,3312806,LB
2016-11-17,66.0,69.8,65.0,69.64,3988993,LB
2016-11-18,69.43,70.92,68.6,70.17,2666513,LB
2016-11-21,70.13,70.48,69.01,69.21,1523526,LB
2016-11-22,69.93,70.9,69.49,70.83,1920600,LB
2016-11-23,70.42,72.11,70.42,72.08,2230600,LB
2016-11-25,72.47,72.81,71.34,71.81,1497120,LB
2016-11-28,72.21,73.25,71.69,71.77,2946568,LB
2016-11-29,71.91,72.98,71.73,71.95,2279626,LB
2016-11-30,71.86,71.86,70.06,70.22,3179584,LB
2016-12-01,70.2,73.11,70.17,72.26,2732007,LB
2016-12-02,72.12,72.87,71.77,71.91,1631905,LB
2016-12-05,72.29,72.94,71.62,71.97,1398971,LB
2016-12-06,72.0,72.22,71.17,72.18,1646917,LB
2016-12-07,72.29,74.63,72.05,74.61,1481951,LB
2016-12-08,74.8,75.5,74.38,75.12,1471722,LB
2016-12-09,74.88,75.42,73.75,74.36,1330480,LB
2016-12-12,73.85,74.2516,72.5,73.01,1214326,LB
2016-12-13,73.36,73.5,71.92,72.29,1826730,LB
2016-12-14,72.58,72.81,71.45,72.2,1589483,LB
2016-12-15,72.39,72.97,71.35,71.41,1759753,LB
2016-12-16,71.5,71.61,68.71,69.38,4081427,LB
2016-12-19,69.38,70.06,68.83,69.2,1894083,LB
2016-12-20,69.37,70.13,69.37,69.77,1639781,LB
2016-12-21,69.7,70.2,68.66,68.73,1658567,LB
2016-12-22,68.5,68.79,66.18,66.61,2429204,LB
2016-12-23,66.77,67.35,66.41,66.69,874772,LB
2016-12-27,66.86,67.03,66.21,66.46,1084923,LB
2016-12-28,66.56,66.98,65.67,66.11,887579,LB
2016-12-29,66.18,66.79,65.98,66.29,999150,LB
2016-12-30,66.26,66.51,65.34,65.84,1434790,LB
2017-01-03,65.36,67.0,65.36,66.58,2808614,LB
2017-01-04,67.0,68.435,67.0,67.34,3226293,LB
2017-01-05,64.65,64.91,61.0,62.04,8131469,LB
2017-01-06,61.53,61.8,61.01,61.23,4121956,LB
2017-01-09,61.13,61.93,60.66,61.3,2538216,LB
2017-01-10,61.06,62.33,60.82,61.35,2088784,LB
2017-01-11,61.29,61.57,60.55,61.27,2424345,LB
2017-01-12,60.97,61.1899,60.1,60.71,2292699,LB
2017-01-13,60.5,61.02,60.0514,60.69,2125771,LB
2017-01-17,60.85,62.24,60.85,61.14,2377602,LB
2017-01-18,61.17,61.95,60.15,61.87,2847183,LB
2017-01-19,61.82,62.0,60.3,60.92,2381199,LB
2017-01-20,61.03,61.58,60.77,61.34,2108939,LB
2017-01-23,61.28,61.56,60.65,61.16,1900516,LB
2017-01-24,61.5,61.89,61.23,61.54,2028971,LB
2017-01-25,61.77,62.24,61.6,61.85,1747380,LB
2017-01-26,61.87,62.055,60.94,61.26,2719690,LB
2017-01-27,61.43,61.65,58.75,59.01,3743746,LB
2017-01-30,58.96,59.23,58.4,58.71,4928801,LB
2017-01-31,58.2,60.25,58.18,60.21,4452325,LB
2017-02-01,60.34,60.4,58.59,58.8,3334140,LB
2017-02-02,58.52,60.46,57.48,59.28,4165636,LB
2017-02-03,59.39,60.01,58.78,59.58,1907414,LB
2017-02-06,59.52,59.81,58.81,59.15,1853484,LB
2017-02-07,59.37,59.61,58.2,58.28,2350151,LB
2017-02-08,58.43,58.84,58.1,58.66,2770158,LB
2017-02-09,58.74,59.9,58.49,58.92,3622686,LB
2017-02-10,58.95,59.88,58.47,58.92,3349625,LB
2017-02-13,59.37,59.67,57.77,57.82,3178623,LB
2017-02-14,57.8,58.7,57.6,58.14,3842085,LB
2017-02-15,57.69,58.38,57.54,58.22,3177337,LB
2017-02-16,58.26,58.52,57.15,57.48,2973978,LB
2017-02-17,56.87,57.52,56.01,57.51,3866760,LB
2017-02-21,57.88,58.75,57.425,57.7,4272019,LB
2017-02-22,57.7,58.32,57.1886,58.13,6070770,LB
2017-02-23,50.5,51.0,47.93,48.94,27796859,LB
2017-02-24,48.72,51.58,48.55,50.99,10707282,LB
2017-02-27,50.72,52.7798,50.52,52.39,6203825,LB
2017-02-28,52.39,52.7,51.61,52.62,4918432,LB
2017-03-01,52.93,53.19,52.11,52.82,4042158,LB
2017-03-02,53.25,53.7057,52.8,53.41,5492732,LB
2017-03-03,53.24,53.47,51.63,52.34,3248246,LB
2017-03-06,52.11,52.28,51.18,51.44,3916947,LB
2017-03-07,51.22,51.73,50.0,50.17,3580479,LB
2017-03-08,50.07,51.13,49.92,50.91,3734130,LB
2017-03-09,50.76,50.99,49.8538,50.06,2677013,LB
2017-03-10,50.46,50.57,49.93,50.3,3400013,LB
2017-03-13,50.3,51.13,49.52,49.85,4013956,LB
2017-03-14,49.59,50.415,49.5,50.14,2318687,LB
2017-03-15,50.06,50.87,49.69,50.68,3207265,LB
2017-03-16,50.71,50.98,49.76,49.97,3888451,LB
2017-03-17,50.91,51.27,50.46,51.18,10289833,LB
2017-03-20,51.25,51.29,50.06,50.46,3540065,LB
2017-03-21,50.67,50.6899,48.51,49.18,4240454,LB
2017-03-22,48.54,48.69,47.34,47.86,4995457,LB
2017-03-23,47.93,48.245,47.72,48.07,2915244,LB
2017-03-24,48.16,48.2,47.235,47.47,2473494,LB
2017-03-27,47.18,48.0899,46.93,47.69,3873590,LB
2017-03-28,47.42,47.83,46.76,47.77,4258505,LB
2017-03-29,47.71,48.9,47.63,48.32,3051561,LB
2017-03-30,48.1,48.31,47.33,47.51,4419932,LB
2017-03-31,47.68,48.21,47.03,47.1,3597775,LB
2017-04-03,47.1,47.21,45.7601,45.8,4916097,LB
2017-04-04,45.13,45.15,43.57,43.77,8428675,LB
2017-04-05,44.0,44.1,43.04,43.1,6728424,LB
2017-04-06,45.75,48.0,45.67,47.85,14859914,LB
2017-04-07,47.7,48.26,46.8,47.23,7398294,LB
2017-04-10,47.22,48.26,47.16,47.5,3579093,LB
2017-04-11,47.55,47.9697,47.01,47.95,3653238,LB
2017-04-12,47.42,47.946,47.17,47.81,2759528,LB
2017-04-13,47.67,47.85,47.29,47.46,2954363,LB
2017-04-17,47.55,47.88,47.35,47.82,2429046,LB
2017-04-18,47.65,48.07,47.2,47.77,2059262,LB
2017-04-19,47.93,48.879,47.87,48.5,2768097,LB
2017-04-20,49.0,50.32,49.0,49.66,3361993,LB
2017-04-21,49.59,49.98,49.17,49.84,3069129,LB
2017-04-24,50.37,50.78,49.78,50.69,4974627,LB
2017-04-25,50.75,51.04,50.27,50.6,2751548,LB
2017-04-26,51.65,52.3,51.28,52.01,4122930,LB
2017-04-27,52.0,52.61,51.86,52.19,3733488,LB
2017-04-28,52.09,52.88,51.87,52.81,5006171,LB
2017-05-01,52.91,53.0,51.66,51.91,3430011,LB
2017-05-02,51.98,52.78,51.6,52.73,3277224,LB
2017-05-03,52.66,53.2,52.3,53.11,5755771,LB
2017-05-04,51.11,51.34,49.0797,49.44,8047158,LB
2017-05-05,49.78,51.1,49.4,51.08,4108049,LB
2017-05-08,51.21,52.23,51.0,52.06,4710955,LB
2017-05-09,52.03,53.05,51.84,52.9,3458569,LB
2017-05-10,52.85,53.67,52.74,53.41,2667094,LB
2017-05-11,52.95,53.13,50.44,50.85,3856282,LB
2017-05-12,50.66,50.77,49.28,49.55,5426391,LB
2017-05-15,49.81,50.58,49.39,49.52,3296116,LB
2017-05-16,48.99,49.15,48.16,48.29,4428142,LB
2017-05-17,48.41,48.63,47.52,48.4,6238245,LB
2017-05-18,51.78,53.13,49.23,49.69,8649182,LB
2017-05-19,49.97,50.13,47.74,48.99,4741887,LB
2017-05-22,49.19,50.58,49.02,50.35,3227058,LB
2017-05-23,50.36,50.57,49.91,50.15,2726702,LB
2017-05-24,50.27,50.29,49.51,49.58,2117880,LB
2017-05-25,50.11,50.84,49.61,50.27,2664185,LB
2017-05-26,50.36,50.74,49.62,50.51,2157667,LB
2017-05-30,50.5,51.29,50.2,51.24,3652298,LB
2017-05-31,50.62,51.66,50.07,51.6,5086573,LB
2017-06-01,51.83,53.25,51.69,52.83,4367384,LB
2017-06-02,52.73,52.93,51.83,52.45,2970949,LB
2017-06-05,52.31,52.34,51.56,51.87,2696839,LB
2017-06-06,51.52,51.7,49.87,50.31,3818205,LB
2017-06-07,50.34,51.24,50.17,51.17,2314748,LB
2017-06-08,51.51,51.76,50.31,50.46,2185105,LB
2017-06-09,50.74,52.64,50.39,52.3,2566604,LB
2017-06-12,52.38,55.23,52.38,53.81,4708899,LB
2017-06-13,53.85,54.07,52.92,53.61,1455315,LB
2017-06-14,53.61,53.61,52.05,52.84,2446275,LB
2017-06-15,52.59,52.94,51.23,52.07,2830239,LB
2017-06-16,51.88,52.22,50.25,51.56,3833777,LB
2017-06-19,51.82,51.89,50.21,51.87,2368131,LB
2017-06-20,51.87,52.44,50.64,52.42,3577434,LB
2017-06-21,52.34,52.71,51.15,51.48,2241146,LB
2017-06-22,51.48,53.57,51.22,52.85,2488422,LB
2017-06-23,52.73,53.53,52.405,53.46,2968152,LB
2017-06-26,53.47,54.19,53.44,53.71,1551101,LB
2017-06-27,53.74,55.01,53.74,54.41,2630244,LB
2017-06-28,54.5,55.35,54.17,54.26,2174984,LB
2017-06-29,54.64,55.18,53.56,54.19,2335793,LB
2017-06-30,54.47,54.69,53.69,53.89,3447635,LB
2017-07-03,54.35,55.7,54.3,55.57,1242917,LB
2017-07-05,55.58,55.98,53.59,54.11,3720309,LB
2017-07-06,49.59,49.94,46.195,46.49,14315862,LB
2017-07-07,46.71,47.32,44.92,45.11,10146258,LB
2017-07-10,45.02,45.14,43.84,44.15,7287985,LB
2017-07-11,44.15,44.33,43.35,43.79,4737620,LB
2017-07-12,44.23,44.3,43.45,44.17,3753427,LB
2017-07-13,44.49,45.56,44.42,45.38,4297367,LB
2017-07-14,45.5,45.9,45.35,45.55,2472658,LB
2017-07-17,45.65,46.31,45.42,45.48,2121203,LB
2017-07-18,45.38,45.48,44.37,44.65,2698830,LB
2017-07-19,44.01,44.76,43.78,44.58,2599595,LB
2017-07-20,44.67,45.22,44.28,45.05,1720296,LB
2017-07-21,44.93,45.16,44.46,44.94,2249406,LB
2017-07-24,44.61,44.75,44.13,44.26,1950469,LB
2017-07-25,44.47,46.05,44.26,45.43,3000647,LB
2017-07-26,45.39,45.52,44.75,45.01,1697196,LB
2017-07-27,45.0,46.19,44.55,45.97,2696548,LB
2017-07-28,45.88,46.2,45.13,45.66,2327199,LB
2017-07-31,45.71,46.49,45.12,46.39,3283486,LB
2017-08-01,42.01,43.39,41.9237,43.3,6531829,LB
2017-08-02,46.08,46.53,44.13,44.31,4429582,LB
2017-08-03,42.1,44.08,41.28,41.6,11869512,LB
2017-08-04,42.01,43.39,41.9237,43.3,6531829,LB
2017-08-07,43.3,43.57,42.78,43.37,2576054,LB
2017-08-08,43.59,43.99,42.535,42.67,2934884,LB
2017-08-09,42.44,43.07,41.75,42.66,2424231,LB
2017-08-10,42.04,42.35,41.22,41.24,5003233,LB
2017-08-11,40.89,41.83,40.77,40.88,3752253,LB
2017-08-14,41.1,41.525,40.49,40.56,4458293,LB
2017-08-15,40.23,40.29,39.0,39.05,4941595,LB
2017-08-16,39.48,40.48,39.11,39.55,8011955,LB
2017-08-17,36.13,37.57,35.0,37.55,25065270,LB
2017-08-18,37.56,37.67,35.845,36.2,7047985,LB
2017-08-21,36.15,36.72,35.705,36.29,4045286,LB
2017-08-22,36.59,36.88,36.225,36.74,3438079,LB
2017-08-23,36.48,36.9,35.91,36.13,3088411,LB
2017-08-24,36.58,37.3,36.014,36.25,4282954,LB
2017-08-25,36.39,37.015,36.2,36.56,3048311,LB
2017-08-28,36.7,36.79,36.03,36.45,2107179,LB
2017-08-29,36.02,36.58,35.82,36.52,3069974,LB
2017-08-30,36.58,36.96,36.01,36.06,3697427,LB
2017-08-31,36.4,36.68,35.98,36.22,4525145,LB
2017-09-01,36.23,37.96,36.1605,37.46,4666250,LB
2017-09-05,37.46,37.605,36.27,36.68,4179380,LB
2017-09-06,36.73,37.72,36.7294,37.4,6892203,LB
2017-09-07,37.65,38.1,36.83,37.36,2559249,LB
2017-09-08,37.31,37.41,36.76,37.1,2452743,LB
2017-09-11,37.3,38.14,37.21,37.9,3070288,LB
2017-09-12,38.37,40.0363,38.21,39.36,4674658,LB
2017-09-13,39.29,40.87,39.21,40.47,6244219,LB
2017-09-14,40.44,40.63,39.7,40.41,4119966,LB
2017-09-15,40.03,40.59,39.58,40.54,5677680,LB
2017-09-18,40.86,41.28,39.86,39.98,4450303,LB
2017-09-19,40.11,40.2,38.84,39.23,3260061,LB
2017-09-20,38.32,38.53,36.92,37.23,6307884,LB
2017-09-21,37.3,37.33,36.71,36.88,3697377,LB
2017-09-22,37.02,39.87,36.8,39.65,7464877,LB
2017-09-25,39.33,40.9801,39.33,40.9,6035782,LB
2017-09-26,42.04,43.24,41.96,42.55,9443632,LB
2017-09-27,42.56,42.79,41.57,42.76,5123857,LB
2017-09-28,42.69,42.95,41.99,42.54,3666319,LB
2017-09-29,42.59,42.94,41.5,41.61,2731680,LB
2017-10-02,41.64,42.14,40.44,42.13,3678088,LB
2017-10-03,42.09,42.81,41.99,42.72,3987073,LB
2017-10-04,42.84,42.98,41.18,41.36,4097997,LB
2017-10-05,40.19,43.35,39.85,42.79,8725647,LB
2017-10-06,42.5,43.5894,42.02,42.92,4514867,LB
2017-10-09,42.98,42.98,41.74,42.17,2668519,LB
2017-10-10,42.17,43.72,42.17,42.95,3193450,LB
2017-10-11,42.86,42.94,41.71,41.85,3640093,LB
2017-10-12,41.68,41.74,40.7,41.43,2847434,LB
2017-10-13,41.61,42.45,41.23,41.84,1780699,LB
2017-10-16,41.8,41.98,40.89,41.28,4697534,LB
2017-10-17,41.2,41.88,40.93,41.51,2519104,LB
2017-10-18,41.59,42.24,41.21,42.12,3313078,LB
2017-10-19,41.95,42.195,41.6,42.0,1933994,LB
2017-10-20,42.46,43.94,42.31,43.75,4087029,LB
2017-10-23,43.83,45.57,43.68,43.92,4979023,LB
2017-10-24,43.92,44.63,43.56,44.43,3092609,LB
2017-10-25,44.17,44.53,43.24,44.295,2049475,LB
2017-10-26,43.48,44.77,43.2,44.23,3807717,LB
2017-10-27,43.36,44.79,42.79,44.71,3823670,LB
2017-10-30,44.43,44.43,42.54,42.83,6092591,LB
2017-10-31,42.83,43.6,42.735,43.04,3848163,LB
2017-11-01,43.46,44.39,42.535,43.61,5355223,LB
2017-11-02,46.7,48.44,46.11,47.1,9628195,LB
2017-11-03,47.0,47.41,46.26,46.72,5643074,LB
2017-11-06,47.08,48.49,46.9,47.58,4223938,LB
2017-11-07,47.64,48.23,46.3701,46.94,3724780,LB
2017-11-08,46.87,47.53,46.5,47.38,2897584,LB
2017-11-09,47.02,48.54,46.83,48.25,3650922,LB
2017-11-10,48.21,50.19,48.12,49.66,4457756,LB
2017-11-13,49.4,50.23,48.34,48.95,4324341,LB
2017-11-14,48.3,49.31,48.3,49.27,2193293,LB
2017-11-15,48.97,49.69,48.34,49.26,6355591,LB
2017-11-16,46.65,49.34,46.65,49.12,6387204,LB
2017-11-17,50.91,51.78,49.91,50.48,4732639,LB
2017-11-20,50.52,50.86,49.185,50.06,3450001,LB
2017-11-21,50.12,50.14,49.34,49.69,2794475,LB
2017-11-22,49.28,49.62,48.79,48.8,2617699,LB
2017-11-24,49.29,49.64,48.29,48.36,2075271,LB
2017-11-27,48.55,50.78,48.37,50.34,3878850,LB
2017-11-28,50.43,52.5,50.06,52.32,3506166,LB
2017-11-29,52.34,53.335,51.75,52.53,6338872,LB
2017-11-30,52.37,57.1884,52.33,56.07,11238528,LB
2017-12-01,55.86,56.2,54.09,55.85,5394969,LB
2017-12-04,56.62,58.21,56.51,57.1,4953816,LB
2017-12-05,56.38,56.5,55.19,55.3,2740239,LB
2017-12-06,55.57,56.415,55.2,55.21,3066104,LB
2017-12-07,55.52,55.98,54.45,55.1,3919165,LB
2017-12-08,55.22,57.325,55.04,57.28,4241317,LB
2017-12-11,57.22,58.0,56.63,57.99,3717931,LB
2017-12-12,57.95,58.73,57.52,58.32,3578259,LB
2017-12-13,58.57,59.2,58.174,58.82,3362301,LB
2017-12-14,59.21,60.33,57.95,58.57,5467709,LB
2017-12-15,58.965,59.48,57.77,58.11,8805885,LB
2017-12-18,58.34,61.065,58.265,61.01,4475323,LB
2017-12-19,61.08,61.45,60.13,60.34,4491822,LB
2017-12-20,60.47,60.88,59.75,60.4,3658494,LB
2017-12-21,60.76,60.91,59.44,60.59,4314906,LB
2017-12-22,60.32,61.39,60.03,61.36,1868521,LB
2017-12-26,61.24,63.1,61.15,62.95,2028900,LB
2017-12-27,62.77,62.77,61.065,61.25,2009693,LB
2017-12-28,61.3,61.38,60.47,61.02,1693249,LB
2017-12-29,61.21,61.25,60.18,60.22,1548596,LB
2018-01-02,61.25,61.44,59.89,59.89,3615360,LB
2018-01-03,60.02,60.19,57.83,58.16,5718735,LB
2018-01-04,51.94,52.44,49.15,51.0,21161111,LB
2018-01-05,51.13,51.23,49.895,50.36,6911159,LB
2018-01-08,50.09,50.36,48.42,48.64,5723541,LB
2018-01-09,48.76,48.77,47.0,47.38,6588872,LB
2018-01-10,47.38,48.671,47.18,48.33,4702866,LB
2018-01-11,48.38,50.05,48.33,50.01,5353652,LB
2018-01-12,49.81,51.01,49.4201,49.67,4133567,LB
2018-01-16,50.0,50.41,48.59,48.99,6883958,LB
2018-01-17,49.02,49.69,48.85,48.95,2542324,LB
2018-01-18,49.0,49.365,48.87,49.02,2094075,LB
2018-01-19,49.19,50.88,48.87,50.69,3407087,LB
2018-01-22,50.64,52.065,50.2246,52.04,3333481,LB
2018-01-23,52.15,53.39,52.09,53.2,3532761,LB
2018-01-24,53.21,53.39,52.55,53.19,4450296,LB
2018-01-25,53.24,53.3241,51.56,52.35,3422479,LB
2018-01-26,52.8,52.8,51.8876,52.27,3138708,LB
2018-01-29,52.14,52.84,52.02,52.11,2447627,LB
2018-01-30,51.6,51.88,50.6,50.99,3168008,LB
2018-01-31,51.3,51.71,49.58,50.09,3296200,LB
2018-02-01,49.54,50.315,49.03,49.35,2726896,LB
2018-02-02,48.85,49.155,47.14,47.51,5217878,LB
2018-02-05,47.03,48.43,45.89,45.99,3701007,LB
2018-02-06,44.81,47.77,44.38,47.2,4492801,LB
2018-02-07,47.99,49.88,47.6,49.11,4587041,LB
2013-02-08,29.79,29.87,29.52,29.74,1203133,LEG
2013-02-11,29.76,29.8399,29.51,29.58,949841,LEG
2013-02-12,29.73,30.065,29.65,29.9,1322579,LEG
2013-02-13,29.95,30.355,29.95,30.24,1440340,LEG
2013-02-14,30.13,30.64,30.06,30.6,1575473,LEG
2013-02-15,30.54,30.88,30.41,30.7,1393142,LEG
2013-02-19,30.75,30.8299,30.47,30.65,1256899,LEG
2013-02-20,30.64,30.77,29.92,29.92,1348472,LEG
2013-02-21,29.95,29.95,29.45,29.66,1491702,LEG
2013-02-22,29.75,29.89,29.6,29.78,999729,LEG
2013-02-25,29.92,29.98,29.1575,29.19,1243824,LEG
2013-02-26,29.33,29.7,29.13,29.64,914223,LEG
2013-02-27,29.64,30.57,29.64,30.42,1204463,LEG
2013-02-28,30.41,30.77,30.32,30.58,961171,LEG
2013-03-01,30.46,30.74,30.22,30.67,994538,LEG
2013-03-04,30.53,30.98,30.5,30.88,1190984,LEG
2013-03-05,31.0,31.49,30.94,31.46,1022516,LEG
2013-03-06,31.59,31.68,31.32,31.47,942143,LEG
2013-03-07,31.49,31.64,31.31,31.61,686941,LEG
2013-03-08,31.81,31.969,31.55,31.89,817231,LEG
2013-03-11,31.88,32.49,31.88,32.31,1183487,LEG
2013-03-12,32.31,32.52,32.1,32.52,999473,LEG
2013-03-13,32.25,32.4,31.91,32.32,872721,LEG
2013-03-14,32.4,32.52,32.32,32.48,806157,LEG
2013-03-15,31.94,32.33,31.93,32.22,1706911,LEG
2013-03-18,31.9,32.54,31.9,32.34,1069693,LEG
2013-03-19,32.42,32.66,32.17,32.51,977227,LEG
2013-03-20,32.68,33.19,32.55,33.09,1231373,LEG
2013-03-21,32.92,33.03,32.55,32.63,1249589,LEG
2013-03-22,32.7,32.98,32.56,32.84,902861,LEG
2013-03-25,32.9,33.08,32.4,32.81,1342850,LEG
2013-03-26,32.88,33.24,32.845,33.17,749543,LEG
2013-03-27,32.86,33.38,32.86,33.33,829191,LEG
2013-03-28,33.27,33.8,33.27,33.78,1076438,LEG
2013-04-01,33.78,33.87,33.33,33.49,1150129,LEG
2013-04-02,33.55,33.82,33.36,33.53,904262,LEG
2013-04-03,33.48,33.54,32.25,32.51,1497228,LEG
2013-04-04,32.59,32.89,32.46,32.63,1094270,LEG
2013-04-05,32.1,32.64,31.57,32.63,1092394,LEG
2013-04-08,32.67,33.22,32.6,33.21,1291530,LEG
2013-04-09,33.26,33.3,32.65,32.89,1032964,LEG
2013-04-10,33.0,33.43,32.91,33.37,1342716,LEG
2013-04-11,33.43,34.0,33.38,33.79,1000825,LEG
2013-04-12,33.66,34.07,33.63,33.79,800439,LEG
2013-04-15,33.64,33.75,32.55,32.55,1182522,LEG
2013-04-16,32.88,33.22,32.53,33.22,1031921,LEG
2013-04-17,33.02,33.02,32.255,32.48,1248326,LEG
2013-04-18,32.58,32.64,31.81,31.93,1089973,LEG
2013-04-19,31.81,32.67,31.66,32.48,1807137,LEG
2013-04-22,32.55,32.92,32.19,32.83,613428,LEG
2013-04-23,33.05,33.54,32.88,33.4,916710,LEG
2013-04-24,33.44,33.56,33.21,33.38,580217,LEG
2013-04-25,33.57,33.88,33.455,33.65,958330,LEG
2013-04-26,32.82,32.97,32.08,32.58,1805606,LEG
2013-04-29,32.5,32.62,32.09,32.33,1569133,LEG
2013-04-30,32.29,32.39,32.02,32.24,1375011,LEG
2013-05-01,32.16,32.26,31.57,31.57,1346022,LEG
2013-05-02,31.71,32.13,31.6,32.1,1191600,LEG
2013-05-03,32.46,33.08,32.44,32.84,1105399,LEG
2013-05-06,32.84,32.91,32.47,32.61,876418,LEG
2013-05-07,32.77,33.1,32.64,33.07,811729,LEG
2013-05-08,33.04,33.26,32.96,33.26,617786,LEG
2013-05-09,33.25,33.57,33.11,33.15,858718,LEG
2013-05-10,33.18,33.52,33.13,33.48,666424,LEG
2013-05-13,33.49,33.71,33.22,33.62,617977,LEG
2013-05-14,33.62,34.08,33.57,33.93,836227,LEG
2013-05-15,33.92,34.16,33.85,34.12,843415,LEG
2013-05-16,33.94,34.09,33.64,33.73,1028680,LEG
2013-05-17,33.81,34.25,33.8001,34.19,2040779,LEG
2013-05-20,34.11,34.28,33.83,33.87,760211,LEG
2013-05-21,33.96,34.08,33.55,33.8,1002873,LEG
2013-05-22,33.8,33.98,32.99,33.18,1120474,LEG
2013-05-23,32.79,33.39,32.62,33.34,1128692,LEG
2013-05-24,33.14,33.14,32.75,33.0,972547,LEG
2013-05-28,33.4,33.6,33.03,33.24,897736,LEG
2013-05-29,33.01,33.04,32.18,32.36,1390250,LEG
2013-05-30,32.45,32.7,32.28,32.39,966946,LEG
2013-05-31,32.23,32.69,32.0,32.0,1036709,LEG
2013-06-03,32.06,32.06,30.81,31.7,1673463,LEG
2013-06-04,31.69,31.8999,31.0209,31.38,1166028,LEG
2013-06-05,31.31,31.57,30.865,30.94,1371572,LEG
2013-06-06,30.92,31.52,30.68,31.51,973201,LEG
2013-06-07,31.76,31.945,31.34,31.86,2748158,LEG
2013-06-10,31.97,32.1,31.58,31.87,2760796,LEG
2013-06-11,31.63,32.17,31.4006,31.87,3230395,LEG
2013-06-12,31.93,31.97,31.43,31.57,1071957,LEG
2013-06-13,31.51,32.43,31.47,32.29,1021638,LEG
2013-06-14,32.25,32.69,32.18,32.28,565361,LEG
2013-06-17,32.46,32.84,32.4,32.54,557182,LEG
2013-06-18,32.6,32.865,32.33,32.78,613384,LEG
2013-06-19,32.7,32.94,32.1,32.11,876496,LEG
2013-06-20,31.8,31.8,30.66,30.85,1583810,LEG
2013-06-21,31.1,31.17,30.12,30.58,1883989,LEG
2013-06-24,30.12,30.52,29.59,30.09,1499601,LEG
2013-06-25,30.46,30.76,30.28,30.48,1172891,LEG
2013-06-26,30.81,31.1,30.54,30.8,970625,LEG
2013-06-27,31.07,31.44,30.82,31.19,595219,LEG
2013-06-28,31.15,31.36,30.77,31.09,814297,LEG
2013-07-01,31.24,31.64,31.15,31.26,640390,LEG
2013-07-02,31.19,31.36,30.745,30.89,772667,LEG
2013-07-03,30.76,31.09,30.74,31.0,371472,LEG
2013-07-05,31.18,31.28,30.41,31.27,734350,LEG
2013-07-08,31.4,31.5015,30.95,30.98,915032,LEG
2013-07-09,31.14,31.805,31.13,31.69,749353,LEG
2013-07-10,31.63,31.828,31.36,31.77,994726,LEG
2013-07-11,32.14,32.52,32.13,32.34,777625,LEG
2013-07-12,32.29,32.38,32.09,32.27,744960,LEG
2013-07-15,32.28,32.36,31.94,32.19,636126,LEG
2013-07-16,32.17,32.35,31.49,31.79,1013625,LEG
2013-07-17,31.85,32.14,31.6,32.01,650476,LEG
2013-07-18,32.06,32.27,31.85,31.93,611131,LEG
2013-07-19,31.94,32.05,31.62,31.94,2086807,LEG
2013-07-22,31.97,32.0,31.5,31.77,776135,LEG
2013-07-23,31.87,32.05,31.8,31.96,774705,LEG
2013-07-24,32.01,32.02,31.435,31.53,635729,LEG
2013-07-25,31.41,31.73,31.0,31.71,949248,LEG
2013-07-26,31.05,31.6099,29.95,30.71,1913002,LEG
2013-07-29,30.69,30.88,30.55,30.76,968326,LEG
2013-07-30,30.94,31.22,30.8,31.09,1063360,LEG
2013-07-31,31.16,31.75,30.99,31.41,1015033,LEG
2013-08-01,31.77,32.03,31.7,31.85,894582,LEG
2013-08-02,31.83,32.02,31.8039,31.92,783356,LEG
2013-08-05,31.82,31.93,31.64,31.72,461889,LEG
2013-08-06,31.7,31.79,31.1,31.21,941211,LEG
2013-08-07,31.1,31.17,30.77,30.78,941600,LEG
2013-08-08,30.93,31.05,30.78,30.99,1464521,LEG
2013-08-09,30.98,31.18,30.72,30.91,773615,LEG
2013-08-12,30.77,31.19,30.71,30.97,668104,LEG
2013-08-13,31.0,31.06,30.53,30.78,793009,LEG
2013-08-14,30.75,30.7699,30.27,30.32,605159,LEG
2013-08-15,30.05,30.0965,29.68,29.86,1133111,LEG
2013-08-16,29.79,30.3,29.75,30.26,1159453,LEG
2013-08-19,30.1,30.3,29.78,29.81,952594,LEG
2013-08-20,29.92,30.08,29.73,29.86,1091941,LEG
2013-08-21,29.78,30.02,29.26,29.36,1425926,LEG
2013-08-22,29.4,29.73,29.35,29.5,684695,LEG
2013-08-23,29.66,29.73,29.38,29.67,682090,LEG
2013-08-26,29.73,29.92,29.55,29.67,645190,LEG
2013-08-27,29.39,29.42,28.97,29.07,1193598,LEG
2013-08-28,29.05,29.26,28.971,29.03,636725,LEG
2013-08-29,29.0,29.49,28.94,29.16,482353,LEG
2013-08-30,29.18,29.18,28.83,28.92,707314,LEG
2013-09-03,29.29,29.5,28.585,28.86,897219,LEG
2013-09-04,28.83,29.16,28.71,29.16,1034160,LEG
2013-09-05,29.13,29.25,29.05,29.22,833030,LEG
2013-09-06,29.26,29.74,29.05,29.39,2467742,LEG
2013-09-09,29.48,30.2597,29.44,30.23,2571449,LEG
2013-09-10,30.41,30.49,30.08,30.26,2717901,LEG
2013-09-11,30.06,30.61,29.81,30.57,1640978,LEG
2013-09-12,30.51,30.9,30.5,30.63,1316792,LEG
2013-09-13,30.62,30.83,30.4,30.65,832922,LEG
2013-09-16,31.01,31.13,30.73,30.84,825320,LEG
2013-09-17,30.81,30.94,30.775,30.8,607030,LEG
2013-09-18,30.8,31.29,30.36,31.24,1797447,LEG
2013-09-19,31.2,31.32,30.79,30.83,1124213,LEG
2013-09-20,30.85,30.92,30.51,30.55,1448802,LEG
2013-09-23,30.52,30.5489,30.19,30.31,513342,LEG
2013-09-24,30.36,30.92,30.26,30.57,754647,LEG
2013-09-25,30.63,30.91,30.41,30.61,859144,LEG
2013-09-26,30.67,30.91,30.4,30.69,475243,LEG
2013-09-27,30.53,30.6,30.32,30.36,576092,LEG
2013-09-30,30.02,30.3,29.95,30.15,867680,LEG
2013-10-01,30.11,30.49,30.09,30.45,724667,LEG
2013-10-02,30.22,30.26,29.84,30.21,789435,LEG
2013-10-03,30.12,30.14,29.39,29.58,1095197,LEG
2013-10-04,29.6,29.69,29.29,29.6,687473,LEG
2013-10-07,29.33,29.409,29.09,29.09,1128473,LEG
2013-10-08,29.07,29.26,28.6,28.64,1079393,LEG
2013-10-09,28.7,29.1495,28.44,29.03,1334016,LEG
2013-10-10,29.38,29.67,29.2,29.55,910465,LEG
2013-10-11,29.51,29.92,29.51,29.7,803290,LEG
2013-10-14,29.49,29.7,29.27,29.67,763198,LEG
2013-10-15,29.61,29.69,29.07,29.18,790526,LEG
2013-10-16,29.42,29.53,29.19,29.3,962914,LEG
2013-10-17,29.2,29.37,28.81,29.35,1233210,LEG
2013-10-18,29.43,29.46,29.07,29.3,2636299,LEG
2013-10-21,29.41,29.48,29.08,29.37,1173756,LEG
2013-10-22,29.54,29.85,29.38,29.67,1062899,LEG
2013-10-23,29.59,30.03,29.58,29.67,977613,LEG
2013-10-24,28.14,29.89,28.0,29.84,1769764,LEG
2013-10-25,29.92,30.5,29.82,30.35,1645284,LEG
2013-10-28,30.26,30.35,29.755,29.87,1143492,LEG
2013-10-29,29.96,30.36,29.901,30.35,772845,LEG
2013-10-30,30.4,30.47,29.96,30.03,1034074,LEG
2013-10-31,30.0,30.11,29.65,29.74,1168904,LEG
2013-11-01,29.77,29.92,29.36,29.5,899277,LEG
2013-11-04,29.58,29.82,29.53,29.75,807615,LEG
2013-11-05,29.66,29.67,29.42,29.59,918770,LEG
2013-11-06,29.69,29.7,29.54,29.6,815397,LEG
2013-11-07,29.75,29.94,29.1,29.11,1089216,LEG
2013-11-08,29.12,29.44,28.93,29.38,859601,LEG
2013-11-11,29.26,29.4657,29.07,29.39,731977,LEG
2013-11-12,29.3,29.47,29.21,29.4,752829,LEG
2013-11-13,29.24,29.52,29.24,29.49,905717,LEG
2013-11-14,29.5,29.595,29.3,29.49,1138142,LEG
2013-11-15,29.45,29.83,29.37,29.82,885446,LEG
2013-11-18,29.9,30.1,29.66,29.82,1028203,LEG
2013-11-19,29.84,30.1099,29.685,29.78,1068710,LEG
2013-11-20,29.93,30.1501,29.54,29.62,948339,LEG
2013-11-21,29.62,29.95,29.53,29.93,536334,LEG
2013-11-22,29.94,30.1,29.79,30.07,559244,LEG
2013-11-25,30.18,30.32,29.97,30.05,1046694,LEG
2013-11-26,30.09,30.539,30.09,30.4,946968,LEG
2013-11-27,30.47,30.55,30.01,30.08,836513,LEG
2013-11-29,30.13,30.29,30.06,30.21,411912,LEG
2013-12-02,30.16,30.19,29.59,29.64,1049629,LEG
2013-12-03,29.51,29.65,29.29,29.62,1264533,LEG
2013-12-04,29.44,29.75,29.21,29.35,1341115,LEG
2013-12-05,29.23,29.41,29.11,29.21,993178,LEG
2013-12-06,29.4,29.76,29.37,29.66,609803,LEG
2013-12-09,29.73,30.04,29.664,29.86,848114,LEG
2013-12-10,29.86,30.025,29.6,29.64,588609,LEG
2013-12-11,29.3,29.43,28.79,28.94,1108276,LEG
2013-12-12,28.87,29.2,28.8,29.1,1146823,LEG
2013-12-13,29.11,29.24,29.05,29.15,569873,LEG
2013-12-16,29.21,29.55,29.2,29.48,602183,LEG
2013-12-17,29.49,29.56,29.265,29.37,1584353,LEG
2013-12-18,29.47,30.49,29.3728,30.36,2380312,LEG
2013-12-19,30.28,30.42,30.1268,30.26,1064803,LEG
2013-12-20,30.34,30.74,30.28,30.55,2510682,LEG
2013-12-23,30.74,31.1,30.55,30.99,1671004,LEG
2013-12-24,30.93,31.18,30.8501,30.97,266326,LEG
2013-12-26,31.02,31.22,30.99,31.0,760955,LEG
2013-12-27,31.0,31.33,30.95,31.06,724991,LEG
2013-12-30,31.04,31.22,30.98,31.08,563058,LEG
2013-12-31,31.15,31.2,30.865,30.94,642431,LEG
2014-01-02,30.87,30.92,30.54,30.66,713229,LEG
2014-01-03,30.76,30.939,30.66,30.71,535508,LEG
2014-01-06,30.65,30.7,30.17,30.31,1113234,LEG
2014-01-07,30.36,30.595,30.35,30.44,714667,LEG
2014-01-08,30.46,30.64,30.13,30.37,1275182,LEG
2014-01-09,30.37,30.58,30.12,30.27,670519,LEG
2014-01-10,30.32,30.72,30.3,30.38,764617,LEG
2014-01-13,30.24,30.36,29.69,29.79,1060417,LEG
2014-01-14,29.91,30.2,29.77,30.03,851573,LEG
2014-01-15,30.11,30.3,29.91,30.23,745927,LEG
2014-01-16,30.17,30.21,29.805,30.1,659925,LEG
2014-01-17,30.12,30.12,29.6,29.75,1084845,LEG
2014-01-21,30.15,30.46,29.925,30.42,1361254,LEG
2014-01-22,30.45,30.5199,30.05,30.3,874392,LEG
2014-01-23,30.16,30.71,30.16,30.69,1585319,LEG
2014-01-24,30.56,30.56,29.64,29.78,2621137,LEG
2014-01-27,29.78,29.868,29.35,29.49,1997635,LEG
2014-01-28,29.56,29.87,29.44,29.71,1841231,LEG
2014-01-29,29.47,29.75,29.31,29.55,1619705,LEG
2014-01-30,29.76,29.96,29.62,29.87,1138617,LEG
2014-01-31,29.43,30.27,29.38,30.02,1223597,LEG
2014-02-03,30.02,30.06,28.96,29.06,1489459,LEG
2014-02-04,29.17,29.55,28.9,29.44,1175633,LEG
2014-02-05,29.3,29.56,29.19,29.35,992993,LEG
2014-02-06,29.4,30.02,29.4,29.93,796620,LEG
2014-02-07,29.93,30.39,29.92,30.36,776827,LEG
2014-02-10,30.26,30.56,30.06,30.32,1310492,LEG
2014-02-11,30.29,30.8,30.24,30.51,960816,LEG
2014-02-12,30.52,30.76,30.38,30.54,937966,LEG
2014-02-13,30.31,30.88,30.19,30.81,793803,LEG
2014-02-14,30.79,31.11,30.65,31.09,606610,LEG
2014-02-18,31.15,31.28,30.81,30.99,668783,LEG
2014-02-19,30.89,31.35,30.8,31.23,1124674,LEG
2014-02-20,31.2,31.42,31.1,31.38,691285,LEG
2014-02-21,31.48,31.52,31.33,31.39,629723,LEG
2014-02-24,31.5,31.85,31.36,31.36,925944,LEG
2014-02-25,31.4,31.46,31.18,31.24,781535,LEG
2014-02-26,31.36,32.02,31.17,31.91,1037796,LEG
2014-02-27,31.9,32.04,31.74,32.03,578391,LEG
2014-02-28,32.06,32.25,31.78,32.05,774303,LEG
2014-03-03,31.67,31.89,31.41,31.71,672614,LEG
2014-03-04,32.01,32.28,31.92,32.03,933075,LEG
2014-03-05,32.06,32.06,31.76,31.95,875052,LEG
2014-03-06,31.98,32.235,31.85,32.15,712025,LEG
2014-03-07,32.43,32.47,32.05,32.09,724551,LEG
2014-03-10,32.03,32.16,31.85,32.08,689374,LEG
2014-03-11,32.14,32.27,31.81,32.07,908274,LEG
2014-03-12,31.59,32.185,31.57,32.12,1483415,LEG
2014-03-13,32.19,32.235,31.01,31.2,1428697,LEG
2014-03-14,31.11,31.55,31.11,31.47,700620,LEG
2014-03-17,31.56,31.86,31.49,31.75,645063,LEG
2014-03-18,31.76,32.32,31.75,32.22,729059,LEG
2014-03-19,32.44,32.55,31.65,31.86,732610,LEG
2014-03-20,31.91,32.13,31.64,32.12,818211,LEG
2014-03-21,32.26,32.52,31.89,31.95,1704188,LEG
2014-03-24,32.04,32.16,31.57,31.84,1059785,LEG
2014-03-25,31.87,32.09,31.63,31.84,618193,LEG
2014-03-26,32.05,32.22,31.69,31.76,640715,LEG
2014-03-27,31.72,31.83,31.53,31.67,484339,LEG
2014-03-28,31.8,32.3,31.8,32.23,645077,LEG
2014-03-31,32.37,32.75,32.29,32.64,660318,LEG
2014-04-01,32.6,32.82,32.39,32.53,891358,LEG
2014-04-02,32.44,32.9,32.21,32.71,642846,LEG
2014-04-03,32.81,32.82,32.55,32.63,632789,LEG
2014-04-04,32.8,33.37,32.51,32.57,719883,LEG
2014-04-07,32.54,32.555,31.92,31.94,1101957,LEG
2014-04-08,31.95,32.59,31.81,32.51,870127,LEG
2014-04-09,32.57,32.96,32.4101,32.81,614643,LEG
2014-04-10,32.83,33.0,32.22,32.22,846317,LEG
2014-04-11,31.97,32.32,31.85,31.96,821264,LEG
2014-04-14,32.18,32.42,32.07,32.3,806181,LEG
2014-04-15,32.42,32.58,31.975,32.49,846515,LEG
2014-04-16,32.69,33.02,32.54,33.02,609057,LEG
2014-04-17,32.95,33.13,32.75,32.95,1290485,LEG
2014-04-21,33.0,33.16,32.87,33.01,528134,LEG
2014-04-22,33.05,33.389,33.05,33.36,710024,LEG
2014-04-23,33.37,33.44,32.98,33.39,697756,LEG
2014-04-24,33.39,33.85,33.28,33.74,1169340,LEG
2014-04-25,33.3,33.39,31.54,31.97,2188135,LEG
2014-04-28,32.02,32.56,31.75,32.5,1250877,LEG
2014-04-29,32.56,32.88,32.48,32.7,968626,LEG
2014-04-30,32.68,32.99,32.57,32.86,1003824,LEG
2014-05-01,32.84,33.07,32.68,32.91,815489,LEG
2014-05-02,32.98,33.6,32.93,33.39,878134,LEG
2014-05-05,33.23,33.26,32.63,32.67,1482363,LEG
2014-05-06,32.58,32.623,32.16,32.27,1333089,LEG
2014-05-07,32.42,33.0,32.31,32.98,1532772,LEG
2014-05-08,32.96,33.35,32.77,33.04,983909,LEG
2014-05-09,32.92,33.64,32.77,33.41,1155979,LEG
2014-05-12,33.57,34.0,33.56,33.84,916073,LEG
2014-05-13,33.93,34.0599,33.745,33.93,713162,LEG
2014-05-14,33.87,33.9,33.19,33.23,861394,LEG
2014-05-15,33.14,33.14,32.53,32.94,833211,LEG
2014-05-16,32.95,33.25,32.88,33.24,777121,LEG
2014-05-19,33.24,33.48,32.95,33.38,864422,LEG
2014-05-20,33.21,33.4,32.79,32.91,804571,LEG
2014-05-21,33.11,33.19,32.92,33.04,639249,LEG
2014-05-22,33.02,33.3599,32.98,33.31,571748,LEG
2014-05-23,33.32,33.65,33.23,33.6,527628,LEG
2014-05-27,33.74,33.93,33.62,33.69,635542,LEG
2014-05-28,33.79,33.95,33.65,33.76,730238,LEG
2014-05-29,33.79,34.0,33.71,33.77,848752,LEG
2014-05-30,33.7,33.9616,33.68,33.92,769081,LEG
2014-06-02,33.91,34.1,33.88,34.03,817271,LEG
2014-06-03,33.98,34.06,33.93,34.02,504344,LEG
2014-06-04,33.94,34.1,33.84,33.86,642981,LEG
2014-06-05,33.88,34.12,33.73,34.12,596771,LEG
2014-06-06,34.13,34.5,34.07,34.48,514171,LEG
2014-06-09,34.5,34.8,34.47,34.8,1006146,LEG
2014-06-10,34.65,34.72,34.0,34.05,1218527,LEG
2014-06-11,33.71,33.815,33.21,33.56,975496,LEG
2014-06-12,33.56,33.73,33.35,33.46,724135,LEG
2014-06-13,33.45,33.58,33.14,33.47,629474,LEG
2014-06-16,33.47,33.6,33.27,33.46,823502,LEG
2014-06-17,33.39,33.8,33.15,33.66,606302,LEG
2014-06-18,33.64,33.81,33.47,33.76,651793,LEG
2014-06-19,33.77,34.11,33.77,34.04,891866,LEG
2014-06-20,34.14,34.22,33.96,34.06,1221883,LEG
2014-06-23,34.1,34.39,33.97,34.0,807126,LEG
2014-06-24,33.9,34.45,33.8,33.84,812248,LEG
2014-06-25,33.79,34.22,33.7604,34.1,687753,LEG
2014-06-26,33.98,34.195,33.61,34.02,735065,LEG
2014-06-27,34.07,34.3,33.72,34.12,1868462,LEG
2014-06-30,34.06,34.3,33.9,34.28,621504,LEG
2014-07-01,34.3,34.49,34.14,34.29,566623,LEG
2014-07-02,34.27,34.33,33.97,34.09,536699,LEG
2014-07-03,34.23,34.4,34.0101,34.36,457321,LEG
2014-07-07,34.44,34.45,34.03,34.11,526007,LEG
2014-07-08,33.98,34.1423,33.87,33.93,444794,LEG
2014-07-09,33.88,34.25,33.73,33.95,983905,LEG
2014-07-10,33.53,33.7,33.39,33.47,1033034,LEG
2014-07-11,33.43,33.76,33.3,33.6,686164,LEG
2014-07-14,33.86,33.99,33.58,33.67,768750,LEG
2014-07-15,33.62,33.75,32.88,32.96,1355441,LEG
2014-07-16,33.11,33.25,32.87,33.06,1117922,LEG
2014-07-17,32.86,33.07,32.54,32.55,914436,LEG
2014-07-18,32.68,32.94,32.62,32.9,1398511,LEG
2014-07-21,32.86,33.01,32.53,32.81,691965,LEG
2014-07-22,33.0,33.19,32.83,32.95,950757,LEG
2014-07-23,32.91,33.2,32.67,32.93,731539,LEG
2014-07-24,32.9,33.27,32.7,32.87,832381,LEG
2014-07-25,32.78,33.95,32.57,33.59,2199134,LEG
2014-07-28,33.58,33.58,33.1,33.35,1103658,LEG
2014-07-29,33.24,33.38,32.915,32.92,900651,LEG
2014-07-30,33.03,33.37,32.94,33.33,1405330,LEG
2014-07-31,33.02,33.19,32.72,32.8,1019761,LEG
2014-08-01,32.79,33.27,32.705,33.17,898268,LEG
2014-08-04,32.79,33.27,32.705,33.17,898268,LEG
2014-08-05,33.01,33.55,32.98,33.23,767048,LEG
2014-08-06,33.1,33.47,33.02,33.29,786339,LEG
2014-08-07,33.44,33.55,33.13,33.25,595057,LEG
2014-08-08,33.28,33.9,33.27,33.71,1326236,LEG
2014-08-11,33.79,34.09,33.78,34.06,642945,LEG
2014-08-12,34.03,34.2,33.86,34.0,543273,LEG
2014-08-13,34.18,34.3,33.9,34.18,659274,LEG
2014-08-14,34.3,34.48,34.13,34.43,521387,LEG
2014-08-15,34.53,34.69,34.1,34.2,707417,LEG
2014-08-18,34.45,34.84,34.44,34.7,607885,LEG
2014-08-19,34.84,35.21,34.8,35.21,1140341,LEG
2014-08-20,34.94,35.2,34.79,34.96,802374,LEG
2014-08-21,35.08,35.115,34.67,35.06,530326,LEG
2014-08-22,34.99,35.14,34.81,35.04,913167,LEG
2014-08-25,35.1,35.2,34.83,34.89,468232,LEG
2014-08-26,34.89,35.01,34.79,34.95,338257,LEG
2014-08-27,34.91,35.15,34.84,34.95,409740,LEG
2014-08-28,34.76,34.96,34.54,34.82,392610,LEG
2014-08-29,34.97,35.12,34.82,35.09,458640,LEG
2014-09-02,35.06,35.39,34.95,35.39,789171,LEG
2014-09-03,35.5,35.59,35.2,35.25,609831,LEG
2014-09-04,35.26,35.51,35.055,35.18,889491,LEG
2014-09-05,35.08,35.42,35.01,35.4,453855,LEG
2014-09-08,35.39,35.446,35.11,35.18,447019,LEG
2014-09-09,35.1,35.21,34.89,35.0,757645,LEG
2014-09-10,35.03,35.52,34.89,35.48,971550,LEG
2014-09-11,35.04,35.34,34.876,35.29,1038570,LEG
2014-09-12,35.25,35.36,34.85,35.09,1207631,LEG
2014-09-15,35.06,35.148,34.85,35.03,498911,LEG
2014-09-16,34.98,35.35,34.9,35.22,569730,LEG
2014-09-17,35.28,35.75,35.22,35.51,999483,LEG
2014-09-18,35.52,35.58,35.05,35.26,723894,LEG
2014-09-19,35.46,35.48,34.96,35.2,1379647,LEG
2014-09-22,35.48,35.94,35.31,35.41,1047468,LEG
2014-09-23,35.34,35.4601,35.0,35.0,890834,LEG
2014-09-24,34.99,35.47,34.82,35.41,1320221,LEG
2014-09-25,35.35,35.61,35.04,35.26,871898,LEG
2014-09-26,35.25,35.5,35.15,35.48,618976,LEG
2014-09-29,35.13,35.55,35.0,35.44,685361,LEG
2014-09-30,35.44,35.58,34.92,34.92,1050443,LEG
2014-10-01,34.81,34.87,34.31,34.65,1537386,LEG
2014-10-02,34.67,34.92,34.48,34.83,1010193,LEG
2014-10-03,34.99,35.23,34.91,34.99,1353078,LEG
2014-10-06,35.16,35.1768,34.64,34.76,960066,LEG
2014-10-07,34.53,34.54,34.03,34.05,1046339,LEG
2014-10-08,34.02,34.45,33.785,34.42,997794,LEG
2014-10-09,34.43,34.5,33.77,33.79,1465282,LEG
2014-10-10,33.86,34.09,33.62,33.82,1476552,LEG
2014-10-13,33.64,33.92,33.1145,33.18,1550779,LEG
2014-10-14,33.26,33.94,33.26,33.61,1163876,LEG
2014-10-15,33.16,33.92,32.64,33.74,1418218,LEG
2014-10-16,33.26,34.07,33.16,33.65,1397830,LEG
2014-10-17,33.9,34.55,33.84,34.4,1692384,LEG
2014-10-20,34.45,34.98,34.38,34.97,1058179,LEG
2014-10-21,35.14,35.65,34.99,35.64,815235,LEG
2014-10-22,35.78,36.06,35.26,35.4,1629000,LEG
2014-10-23,35.0,37.38,35.0,37.03,2232097,LEG
2014-10-24,37.16,37.955,37.0009,37.91,1174296,LEG
2014-10-27,37.91,38.53,37.72,38.4,1342821,LEG
2014-10-28,38.5,39.03,38.33,38.78,1030380,LEG
2014-10-29,38.83,38.93,38.18,38.61,1098314,LEG
2014-10-30,40.52,41.53,40.5,41.45,1346863,LEG
2014-10-31,39.5,39.71,39.2,39.38,1029240,LEG
2014-11-03,39.35,39.94,39.3001,39.92,1189762,LEG
2014-11-04,39.85,40.1208,39.63,39.81,861224,LEG
2014-11-05,40.17,40.25,39.605,39.73,1165377,LEG
2014-11-06,39.7,40.15,39.44,40.08,1347110,LEG
2014-11-07,40.08,40.34,39.85,40.08,983520,LEG
2014-11-10,40.07,40.8399,39.955,40.83,881082,LEG
2014-11-11,40.89,41.53,40.78,41.3,1193533,LEG
2014-11-12,40.52,41.53,40.5,41.45,1346863,LEG
2014-11-13,41.46,41.49,40.76,40.85,1047081,LEG
2014-11-14,40.92,41.11,40.59,40.78,840622,LEG
2014-11-17,40.65,41.26,40.53,41.24,822883,LEG
2014-11-18,41.19,41.47,41.03,41.05,601710,LEG
2014-11-19,41.02,41.33,40.69,41.31,871593,LEG
2014-11-20,41.09,41.5,40.885,41.04,1888522,LEG
2014-11-21,41.61,41.65,40.915,41.18,1223275,LEG
2014-11-24,41.47,41.75,41.3193,41.68,613330,LEG
2014-11-25,41.15,41.85,40.86,41.73,922879,LEG
2014-11-26,41.77,42.12,41.68,42.05,726516,LEG
2014-11-28,42.07,42.47,41.93,42.09,706389,LEG
2014-12-01,41.89,42.16,41.65,41.69,1417652,LEG
2014-12-02,41.47,41.9611,41.46,41.93,1076507,LEG
2014-12-03,41.93,42.39,41.86,42.0,921185,LEG
2014-12-04,41.98,42.06,41.64,41.91,1033826,LEG
2014-12-05,41.9,42.07,41.65,41.76,929295,LEG
2014-12-08,41.61,41.94,41.51,41.7,1046473,LEG
2014-12-09,41.26,41.94,41.08,41.92,977750,LEG
2014-12-10,41.88,41.93,41.36,41.46,1226662,LEG
2014-12-11,41.37,41.97,41.3,41.6,875660,LEG
2014-12-12,41.36,41.82,41.2,41.48,1276853,LEG
2014-12-15,41.5,41.85,41.06,41.39,979492,LEG
2014-12-16,41.33,42.12,41.19,41.31,1154258,LEG
2014-12-17,41.24,42.1899,41.05,42.01,860782,LEG
2014-12-18,42.36,42.4899,42.065,42.3,1179312,LEG
2014-12-19,42.53,42.57,41.76,42.06,3608666,LEG
2014-12-22,39.84,41.73,39.38,41.57,1671869,LEG
2014-12-23,41.83,42.28,41.59,42.21,973882,LEG
2014-12-24,42.32,42.65,42.16,42.4,384065,LEG
2014-12-26,42.58,42.845,42.47,42.56,425287,LEG
2014-12-29,42.5,43.08,42.426,42.95,633139,LEG
2014-12-30,42.9,43.15,42.72,42.79,597508,LEG
2014-12-31,42.87,43.105,42.59,42.61,894274,LEG
2015-01-02,42.64,42.93,41.55,42.16,882210,LEG
2015-01-05,41.85,42.01,41.51,41.68,980609,LEG
2015-01-06,41.82,42.05,41.36,41.81,1677760,LEG
2015-01-07,42.14,42.75,41.96,42.72,1099360,LEG
2015-01-08,42.9,43.94,42.85,43.92,2872842,LEG
2015-01-09,43.95,44.11,43.51,43.92,1159585,LEG
2015-01-12,44.13,44.62,43.79,44.4,1487385,LEG
2015-01-13,44.76,45.79,44.22,44.57,3050508,LEG
2015-01-14,44.09,44.82,43.76,44.35,1614565,LEG
2015-01-15,44.62,44.85,43.46,43.83,1127340,LEG
2015-01-16,43.72,44.38,43.06,44.35,907760,LEG
2015-01-20,44.06,44.4,43.44,44.13,1101858,LEG
2015-01-21,43.98,44.23,43.65,43.95,892419,LEG
2015-01-22,44.08,44.77,43.94,44.49,1317997,LEG
2015-01-23,44.44,44.625,44.01,44.46,860548,LEG
2015-01-26,44.29,45.03,44.23,44.72,1520150,LEG
2015-01-27,44.29,44.88,44.11,44.69,1154566,LEG
2015-01-28,44.86,45.21,44.195,44.49,1483135,LEG
2015-01-29,44.59,45.29,44.04,45.07,1593651,LEG
2015-01-30,44.63,44.63,42.58,42.63,4157674,LEG
2015-02-02,42.75,43.11,42.04,42.98,1567634,LEG
2015-02-03,42.88,43.66,42.71,43.53,2119894,LEG
2015-02-04,43.48,44.165,43.48,43.8,1138032,LEG
2015-02-05,43.9,44.024,43.62,43.66,863939,LEG
2015-02-06,43.46,43.66,43.17,43.56,1359775,LEG
2015-02-09,43.33,43.83,43.33,43.6,983414,LEG
2015-02-10,43.95,44.33,43.69,43.95,881348,LEG
2015-02-11,44.02,44.29,43.5,43.82,846533,LEG
2015-02-12,43.95,44.83,43.89,44.73,1002923,LEG
2015-02-13,44.62,45.0,44.34,44.9,559642,LEG
2015-02-17,44.66,44.9,44.33,44.66,1139067,LEG
2015-02-18,44.39,44.745,44.341,44.65,848089,LEG
2015-02-19,44.52,44.62,44.295,44.33,871804,LEG
2015-02-20,44.28,44.78,44.13,44.78,593541,LEG
2015-02-23,44.67,45.08,44.57,45.05,724761,LEG
2015-02-24,45.1,45.42,45.0,45.3,764411,LEG
2015-02-25,45.32,45.7,45.1,45.21,612379,LEG
2015-02-26,45.19,45.34,44.99,45.08,569260,LEG
2015-02-27,45.18,45.458,44.95,45.05,901029,LEG
2015-03-02,45.5,45.92,45.38,45.82,951302,LEG
2015-03-03,45.81,45.9,45.3,45.75,1154439,LEG
2015-03-04,45.49,45.49,44.76,45.37,997409,LEG
2015-03-05,45.42,45.85,45.21,45.74,792564,LEG
2015-03-06,45.45,45.66,44.865,44.93,844397,LEG
2015-03-09,44.9,45.18,44.65,45.06,1320029,LEG
2015-03-10,44.64,44.8129,44.4,44.47,838248,LEG
2015-03-11,44.2,44.34,43.96,44.03,619576,LEG
2015-03-12,44.01,44.25,43.95,44.06,2254155,LEG
2015-03-13,44.25,45.75,43.94,45.47,2238379,LEG
2015-03-16,45.58,46.27,45.53,45.82,1127419,LEG
2015-03-17,45.7,45.85,45.53,45.68,801361,LEG
2015-03-18,45.54,46.28,45.28,46.1,839411,LEG
2015-03-19,46.16,46.4622,45.95,46.1,880104,LEG
2015-03-20,46.11,46.6539,45.75,46.42,4006544,LEG
2015-03-23,46.38,46.95,46.27,46.3,903371,LEG
2015-03-24,46.25,46.71,46.04,46.28,947282,LEG
2015-03-25,46.25,46.5,45.6,45.61,957577,LEG
2015-03-26,45.32,45.41,44.83,44.96,577548,LEG
2015-03-27,44.96,45.515,44.86,45.36,520669,LEG
2015-03-30,45.73,46.18,45.57,45.99,636730,LEG
2015-03-31,45.87,46.49,45.75,46.09,742007,LEG
2015-04-01,46.0,46.14,45.47,45.62,803640,LEG
2015-04-02,45.69,45.99,45.59,45.93,585043,LEG
2015-04-06,45.7,46.07,45.64,45.81,1009756,LEG
2015-04-07,45.82,46.05,45.66,45.7,650027,LEG
2015-04-08,45.7,46.05,45.52,45.97,772972,LEG
2015-04-09,45.93,46.11,45.47,45.6,862952,LEG
2015-04-10,45.68,45.68,45.17,45.27,710056,LEG
2015-04-13,45.17,45.31,44.86,44.89,769118,LEG
2015-04-14,44.83,45.25,44.52,45.23,645019,LEG
2015-04-15,45.3,45.62,45.15,45.15,647999,LEG
2015-04-16,44.95,44.99,44.33,44.41,664984,LEG
2015-04-17,44.03,44.14,43.44,43.53,830629,LEG
2015-04-20,43.82,44.38,43.82,44.35,778756,LEG
2015-04-21,44.5,44.61,44.03,44.32,904098,LEG
2015-04-22,44.33,44.477,44.02,44.32,580139,LEG
2015-04-23,44.14,44.265,43.77,44.1,583598,LEG
2015-04-24,44.04,44.39,43.71,44.31,666184,LEG
2015-04-27,44.47,44.47,43.62,43.72,526788,LEG
2015-04-28,43.54,44.05,43.1725,43.96,892487,LEG
2015-04-29,43.85,43.93,43.2,43.23,564706,LEG
2015-04-30,43.18,43.47,42.34,42.47,1579620,LEG
2015-05-01,42.53,46.22,42.53,45.9,2476414,LEG
2015-05-04,45.93,46.43,45.8,46.17,1420865,LEG
2015-05-05,46.19,46.48,45.67,45.7,974582,LEG
2015-05-06,45.67,45.92,45.21,45.51,1335982,LEG
2015-05-07,45.57,46.42,45.43,46.28,1010024,LEG
2015-05-08,46.63,47.2,46.47,46.54,866789,LEG
2015-05-11,46.43,47.27,46.28,46.79,1318655,LEG
2015-05-12,46.48,46.74,46.11,46.35,728925,LEG
2015-05-13,46.48,46.81,46.04,46.2,930059,LEG
2015-05-14,46.46,47.39,46.34,47.32,917601,LEG
2015-05-15,47.53,47.61,46.92,47.13,2198823,LEG
2015-05-18,46.96,47.47,46.96,47.34,767952,LEG
2015-05-19,47.57,47.92,47.4,47.69,712612,LEG
2015-05-20,47.75,47.75,47.34,47.59,738346,LEG
2015-05-21,47.37,47.66,47.25,47.51,433654,LEG
2015-05-22,47.43,47.75,47.22,47.23,436978,LEG
2015-05-26,47.17,47.33,46.82,46.87,488996,LEG
2015-05-27,46.94,47.32,46.53,47.3,613943,LEG
2015-05-28,47.06,47.6,46.81,47.57,1403804,LEG
2015-05-29,47.7,47.75,47.23,47.28,692185,LEG
2015-06-01,47.41,47.57,47.04,47.31,525900,LEG
2015-06-02,47.07,47.65,46.82,47.39,552101,LEG
2015-06-03,47.43,47.64,47.16,47.5,557082,LEG
2015-06-04,47.32,47.77,47.17,47.74,905656,LEG
2015-06-05,47.65,48.09,47.29,48.07,915921,LEG
2015-06-08,47.96,48.34,47.8,48.13,1002834,LEG
2015-06-09,48.23,48.42,47.94,48.0,820102,LEG
2015-06-10,48.21,49.39,48.21,49.27,1478641,LEG
2015-06-11,49.2,49.71,48.998,49.25,2462158,LEG
2015-06-12,49.04,49.16,48.801,48.88,1041371,LEG
2015-06-15,48.64,48.69,48.15,48.19,722240,LEG
2015-06-16,48.26,48.53,48.07,48.22,1083726,LEG
2015-06-17,48.36,48.66,48.17,48.46,1148265,LEG
2015-06-18,48.62,49.005,48.33,48.98,1214550,LEG
2015-06-19,48.86,49.31,48.86,49.09,1452408,LEG
2015-06-22,49.37,49.6,49.2,49.52,627998,LEG
2015-06-23,49.55,49.95,49.335,49.43,672746,LEG
2015-06-24,49.5,49.74,49.155,49.21,766166,LEG
2015-06-25,49.32,49.61,49.21,49.21,619335,LEG
2015-06-26,49.41,49.81,49.16,49.72,1739078,LEG
2015-06-29,49.36,49.78,48.75,48.78,870718,LEG
2015-06-30,49.06,49.2,48.52,48.68,925881,LEG
2015-07-01,49.27,49.49,49.06,49.44,1466663,LEG
2015-07-02,49.56,49.71,48.91,49.2,619170,LEG
2015-07-06,48.94,49.49,48.7301,49.18,861265,LEG
2015-07-07,49.12,49.5,48.68,49.46,885243,LEG
2015-07-08,49.06,49.33,48.53,48.64,497780,LEG
2015-07-09,49.45,49.68,49.06,49.17,902452,LEG
2015-07-10,49.65,50.18,49.42,50.02,753150,LEG
2015-07-13,50.53,50.815,50.33,50.75,727793,LEG
2015-07-14,50.93,50.9795,50.52,50.8,486218,LEG
2015-07-15,50.77,50.99,50.47,50.97,846028,LEG
2015-07-16,51.28,51.28,50.64,51.0,763138,LEG
2015-07-17,51.04,51.13,50.37,50.64,499041,LEG
2015-07-20,50.75,50.7998,50.45,50.63,538926,LEG
2015-07-21,50.59,50.66,50.04,50.31,528317,LEG
2015-07-22,50.37,51.06,50.27,50.8,575857,LEG
2015-07-23,50.87,50.97,50.33,50.38,543855,LEG
2015-07-24,50.27,50.49,49.57,49.66,826596,LEG
2015-07-27,49.56,49.63,48.63,48.78,967742,LEG
2015-07-28,49.03,49.52,48.72,49.47,1519971,LEG
2015-07-29,49.42,49.99,49.37,49.79,703128,LEG
2015-07-30,49.52,50.27,49.47,50.22,849900,LEG
2015-07-31,50.05,50.05,47.26,47.81,3180840,LEG
2015-08-03,47.74,48.3,47.6,47.96,1253798,LEG
2015-08-04,47.9,48.17,47.5,47.67,911353,LEG
2015-08-05,48.11,48.175,47.7,47.96,882366,LEG
2015-08-06,47.79,48.27,47.27,47.33,699507,LEG
2015-08-07,47.36,47.55,47.01,47.51,725374,LEG
2015-08-10,47.98,48.19,47.82,48.04,743797,LEG
2015-08-11,47.52,48.025,47.46,47.69,1203100,LEG
2015-08-12,47.23,47.84,46.88,47.73,1226972,LEG
2015-08-13,47.88,48.47,47.66,48.1,691390,LEG
2015-08-14,47.99,48.64,47.91,48.59,609945,LEG
2015-08-17,48.22,48.71,48.0,48.69,618018,LEG
2015-08-18,48.66,49.25,48.57,49.19,697528,LEG
2015-08-19,48.99,49.6,48.55,49.42,1006145,LEG
2015-08-20,48.89,48.93,47.97,48.05,933790,LEG
2015-08-21,47.6,48.19,46.68,47.08,3510547,LEG
2015-08-24,44.64,47.07,39.58,45.32,2176679,LEG
2015-08-25,46.43,46.43,44.02,44.02,1494083,LEG
2015-08-26,44.71,44.71,42.74,43.66,2817544,LEG
2015-08-27,44.2,44.295,42.92,43.75,2182144,LEG
2015-08-28,43.87,44.33,43.51,44.14,965229,LEG
2015-08-31,45.11,45.11,44.39,44.42,1138174,LEG
2015-09-01,43.57,43.8,43.05,43.24,952290,LEG
2015-09-02,43.71,43.93,43.1,43.92,1068125,LEG
2015-09-03,44.05,44.55,43.77,43.86,997251,LEG
2015-09-04,43.3,43.52,42.67,42.95,1646252,LEG
2015-09-08,43.7,44.24,43.45,44.18,1180846,LEG
2015-09-09,44.65,44.79,43.85,43.94,1258811,LEG
2015-09-10,43.94,44.38,43.54,44.22,1153124,LEG
2015-09-11,43.97,44.39,43.73,44.06,1067348,LEG
2015-09-14,44.06,44.2,43.605,43.8,858083,LEG
2015-09-15,43.93,44.27,43.55,44.04,1437924,LEG
2015-09-16,44.02,44.135,43.65,44.08,939591,LEG
2015-09-17,44.1,44.93,43.88,44.26,814094,LEG
2015-09-18,43.74,44.23,43.32,43.53,1915702,LEG
2015-09-21,43.86,44.17,43.47,43.63,510838,LEG
2015-09-22,43.15,43.27,42.5,42.72,831248,LEG
2015-09-23,42.88,42.9,42.36,42.48,722316,LEG
2015-09-24,42.1,42.2,40.74,41.18,2068047,LEG
2015-09-25,41.53,42.21,41.325,41.7,1070648,LEG
2015-09-28,41.41,41.46,40.53,40.72,1186167,LEG
2015-09-29,40.7,41.1,40.33,40.68,975867,LEG
2015-09-30,41.13,41.3,40.69,41.25,963359,LEG
2015-10-01,41.21,41.71,40.83,41.65,1321488,LEG
2015-10-02,41.26,42.14,40.99,42.14,997921,LEG
2015-10-05,42.4,42.88,42.3,42.68,1804788,LEG
2015-10-06,42.69,43.03,42.35,42.57,994927,LEG
2015-10-07,42.86,43.52,42.64,43.42,1275449,LEG
2015-10-08,43.28,43.95,42.9,43.87,764928,LEG
2015-10-09,44.02,44.02,43.51,43.79,901252,LEG
2015-10-12,43.79,44.37,43.74,44.3,776816,LEG
2015-10-13,44.0,44.21,43.24,43.37,663499,LEG
2015-10-14,43.42,43.63,42.77,42.93,556367,LEG
2015-10-15,43.07,43.44,42.54,43.42,635963,LEG
2015-10-16,43.48,43.99,43.33,43.84,809547,LEG
2015-10-19,43.77,43.91,43.5,43.75,607801,LEG
2015-10-20,43.74,44.1,43.59,43.86,543112,LEG
2015-10-21,44.09,44.27,43.24,43.34,699632,LEG
2015-10-22,43.54,44.4,43.45,44.31,883028,LEG
2015-10-23,44.53,44.82,43.77,44.15,1191134,LEG
2015-10-26,44.18,44.83,43.91,44.74,671221,LEG
2015-10-27,44.54,44.73,44.03,44.39,603822,LEG
2015-10-28,44.53,45.06,44.23,45.0,695004,LEG
2015-10-29,44.73,44.88,44.25,44.64,903436,LEG
2015-10-30,45.52,47.2,44.29,45.03,2820295,LEG
2015-11-02,45.19,45.88,45.01,45.85,815182,LEG
2015-11-03,45.75,46.34,45.53,46.21,740278,LEG
2015-11-04,46.88,46.88,45.79,46.07,762409,LEG
2015-11-05,46.16,46.38,45.75,46.32,806563,LEG
2015-11-06,46.14,46.39,45.72,46.26,951178,LEG
2015-11-09,46.16,46.18,45.26,45.65,671912,LEG
2015-11-10,45.5,46.08,45.3,46.04,637821,LEG
2015-11-11,46.15,46.36,45.86,46.09,548876,LEG
2015-11-12,45.55,45.67,45.08,45.13,779890,LEG
2015-11-13,44.99,45.08,44.025,44.1,639225,LEG
2015-11-16,44.11,44.73,43.84,44.68,558370,LEG
2015-11-17,44.9,45.01,44.3,44.39,794818,LEG
2015-11-18,44.4,45.14,44.22,45.05,1184571,LEG
2015-11-19,45.06,45.43,44.82,44.95,730857,LEG
2015-11-20,45.21,45.655,45.09,45.62,688693,LEG
2015-11-23,45.64,46.44,45.62,46.25,1005538,LEG
2015-11-24,45.75,46.8,45.46,46.76,1035006,LEG
2015-11-25,46.83,47.14,46.6,47.07,724389,LEG
2015-11-27,47.1,47.35,46.98,47.15,249354,LEG
2015-11-30,47.26,47.26,46.56,46.6,1117270,LEG
2015-12-01,46.8,46.9,46.44,46.72,428226,LEG
2015-12-02,46.74,46.805,46.09,46.17,667693,LEG
2015-12-03,46.38,46.38,45.27,45.46,1196743,LEG
2015-12-04,45.55,46.13,45.2,46.11,744538,LEG
2015-12-07,45.99,46.1599,45.46,45.73,565563,LEG
2015-12-08,45.58,45.58,45.015,45.23,840274,LEG
2015-12-09,45.05,45.49,43.87,43.97,963055,LEG
2015-12-10,43.97,44.13,43.17,43.59,813086,LEG
2015-12-11,43.13,43.54,42.92,43.29,953171,LEG
2015-12-14,43.25,43.6,42.76,43.08,821151,LEG
2015-12-15,43.42,43.44,42.79,42.89,1164295,LEG
2015-12-16,42.88,44.2,42.87,44.02,1634461,LEG
2015-12-17,44.03,44.2,43.28,43.28,842791,LEG
2015-12-18,43.25,43.4,42.14,42.14,3202238,LEG
2015-12-21,42.34,42.59,41.59,42.34,951890,LEG
2015-12-22,42.53,42.59,42.05,42.25,760485,LEG
2015-12-23,42.57,43.265,42.46,42.87,774868,LEG
2015-12-24,42.72,42.96,42.65,42.81,276893,LEG
2015-12-28,42.6,42.81,42.39,42.77,443046,LEG
2015-12-29,43.07,43.2869,42.89,43.11,469682,LEG
2015-12-30,42.99,43.15,42.51,42.54,398880,LEG
2015-12-31,42.42,42.53,42.01,42.02,469522,LEG
2016-01-04,41.27,41.51,40.5,41.02,1337100,LEG
2016-01-05,41.2,41.57,40.97,41.48,1135741,LEG
2016-01-06,40.64,41.09,39.9,40.34,1892681,LEG
2016-01-07,39.67,40.63,39.47,40.23,2073845,LEG
2016-01-08,40.54,41.14,40.28,40.41,2346480,LEG
2016-01-11,40.58,40.7199,39.17,39.68,1373295,LEG
2016-01-12,40.19,40.35,39.28,39.63,900320,LEG
2016-01-13,39.83,40.01,37.98,38.1,1183490,LEG
2016-01-14,38.15,39.14,37.74,38.79,1017261,LEG
2016-01-15,37.94,38.91,37.76,38.71,1462833,LEG
2016-01-19,39.12,39.19,38.0,38.3,842391,LEG
2016-01-20,37.75,38.22,36.64,37.79,1422874,LEG
2016-01-21,37.9,38.99,37.62,38.73,1135474,LEG
2016-01-22,39.28,39.97,38.945,39.39,879839,LEG
2016-01-25,39.34,39.94,39.11,39.35,1228006,LEG
2016-01-26,39.55,40.08,39.34,39.87,686962,LEG
2016-01-27,39.68,40.13,39.25,39.56,625066,LEG
2016-01-28,39.91,39.95,39.2656,39.7,751215,LEG
2016-01-29,40.09,41.58,40.08,41.51,1608482,LEG
2016-02-01,41.25,41.73,40.782,41.58,1139255,LEG
2016-02-02,43.0,43.0,39.76,40.79,1898146,LEG
2016-02-03,41.57,41.63,40.03,40.83,1443330,LEG
2016-02-04,40.72,41.45,40.47,41.2,985553,LEG
2016-02-05,41.2,41.28,40.35,40.77,938947,LEG
2016-02-08,40.34,40.61,39.56,40.48,1087891,LEG
2016-02-09,39.96,41.25,39.95,40.96,1062559,LEG
2016-02-10,41.42,42.15,41.181,41.63,798489,LEG
2016-02-11,41.0,41.4,40.755,41.18,1033847,LEG
2016-02-12,41.73,42.35,41.33,42.33,986183,LEG
2016-02-16,42.83,43.03,42.27,42.98,947662,LEG
2016-02-17,43.3,43.54,42.985,43.47,903759,LEG
2016-02-18,43.55,44.0,43.26,43.68,869250,LEG
2016-02-19,43.54,43.82,43.15,43.7,970773,LEG
2016-02-22,43.98,44.65,43.89,44.56,675886,LEG
2016-02-23,44.57,44.82,44.21,44.23,703847,LEG
2016-02-24,43.82,44.88,43.72,44.75,765480,LEG
2016-02-25,44.91,45.0,44.2,44.71,1010625,LEG
2016-02-26,45.01,45.49,44.68,45.33,988071,LEG
2016-02-29,45.29,45.805,44.66,44.66,1086666,LEG
2016-03-01,45.16,46.32,44.88,46.09,811261,LEG
2016-03-02,46.12,46.74,45.92,46.73,1032301,LEG
2016-03-03,46.62,47.19,46.47,47.15,458328,LEG
2016-03-04,47.13,47.19,46.55,47.09,616602,LEG
2016-03-07,46.92,47.07,46.58,46.88,595173,LEG
2016-03-08,46.39,46.66,45.76,46.2,827656,LEG
2016-03-09,46.67,46.73,46.03,46.25,647282,LEG
2016-03-10,46.47,46.57,45.29,46.13,790761,LEG
2016-03-11,46.2,46.49,45.87,46.43,754214,LEG
2016-03-14,46.31,46.946,46.22,46.75,555470,LEG
2016-03-15,46.56,46.81,46.26,46.49,565311,LEG
2016-03-16,46.45,47.32,46.21,47.11,723411,LEG
2016-03-17,47.11,48.23,46.97,48.13,801450,LEG
2016-03-18,48.13,48.45,47.86,48.13,1778925,LEG
2016-03-21,48.19,48.19,47.51,47.67,632275,LEG
2016-03-22,47.41,47.77,47.135,47.45,655084,LEG
2016-03-23,47.52,47.73,47.02,47.05,978739,LEG
2016-03-24,46.75,47.2,46.41,47.19,636271,LEG
2016-03-28,47.32,47.74,47.22,47.56,417460,LEG
2016-03-29,47.43,48.215,47.14,48.19,564675,LEG
2016-03-30,48.35,48.35,47.75,47.95,444718,LEG
2016-03-31,48.02,48.5,47.78,48.4,844088,LEG
2016-04-01,48.03,48.55,48.03,48.52,928232,LEG
2016-04-04,48.41,48.93,47.9,48.03,1005560,LEG
2016-04-05,47.94,48.11,47.68,47.78,1101888,LEG
2016-04-06,47.84,48.73,47.65,48.68,813749,LEG
2016-04-07,48.55,49.0,48.19,48.32,985145,LEG
2016-04-08,48.83,48.85,48.3,48.67,550348,LEG
2016-04-11,49.0,49.02,48.55,48.57,595743,LEG
2016-04-12,48.74,49.12,48.47,48.69,769964,LEG
2016-04-13,48.86,48.98,48.57,48.78,831030,LEG
2016-04-14,48.8,48.9799,48.46,48.75,533065,LEG
2016-04-15,48.73,48.86,47.97,48.23,898001,LEG
2016-04-18,48.13,48.55,47.75,48.33,743217,LEG
2016-04-19,48.37,48.52,47.345,47.5,1286007,LEG
2016-04-20,47.6,48.0,47.305,47.67,872903,LEG
2016-04-21,47.61,47.875,47.24,47.24,968432,LEG
2016-04-22,47.29,47.82,47.11,47.66,1064098,LEG
2016-04-25,47.69,48.1,47.53,47.92,733335,LEG
2016-04-26,48.08,48.58,47.79,48.52,719682,LEG
2016-04-27,48.825,48.87,47.83,48.59,717598,LEG
2016-04-28,48.2,48.45,47.51,47.69,931021,LEG
2016-04-29,48.4,49.46,47.53,49.29,2594210,LEG
2016-05-02,49.5,50.01,49.22,49.83,1528748,LEG
2016-05-03,49.48,49.7799,48.9,49.66,1384331,LEG
2016-05-04,49.53,49.59,48.8,49.23,963027,LEG
2016-05-05,49.19,49.51,48.87,48.94,704615,LEG
2016-05-06,48.88,49.26,48.7222,49.09,821703,LEG
2016-05-09,49.14,49.64,49.03,49.59,1201455,LEG
2016-05-10,49.7,50.46,49.6401,49.75,823937,LEG
2016-05-11,49.6,49.77,48.995,49.07,594255,LEG
2016-05-12,49.36,49.56,49.14,49.43,492518,LEG
2016-05-13,49.25,49.48,48.71,48.81,750838,LEG
2016-05-16,48.9,49.3,48.84,49.09,747692,LEG
2016-05-17,48.94,49.22,48.44,48.54,869116,LEG
2016-05-18,48.45,49.06,48.2,48.51,678752,LEG
2016-05-19,48.27,48.63,47.95,48.52,460818,LEG
2016-05-20,48.87,48.94,48.43,48.86,497176,LEG
2016-05-23,48.8,48.93,48.63,48.78,372045,LEG
2016-05-24,49.04,50.0,48.99,49.89,572506,LEG
2016-05-25,49.85,50.23,49.485,49.51,486380,LEG
2016-05-26,49.59,49.7199,49.28,49.39,415905,LEG
2016-05-27,49.26,49.9,49.26,49.79,445590,LEG
2016-05-31,49.74,50.32,49.5,50.26,1223262,LEG
2016-06-01,50.08,50.659,49.8,50.63,1053757,LEG
2016-06-02,50.53,51.02,50.39,51.01,959589,LEG
2016-06-03,50.75,51.0,50.15,50.26,765864,LEG
2016-06-06,50.32,50.95,50.035,50.66,950995,LEG
2016-06-07,50.62,50.97,50.46,50.73,551995,LEG
2016-06-08,50.8,51.04,50.68,50.96,497296,LEG
2016-06-09,50.55,50.95,50.3501,50.87,358091,LEG
2016-06-10,50.31,50.35,49.86,50.17,596692,LEG
2016-06-13,49.87,50.2,49.33,49.39,781623,LEG
2016-06-14,49.22,49.5,49.0,49.45,468319,LEG
2016-06-15,49.64,50.16,49.5,49.75,503436,LEG
2016-06-16,49.64,50.04,49.29,49.96,524411,LEG
2016-06-17,49.88,50.2678,49.86,50.07,928068,LEG
2016-06-20,50.59,50.86,50.41,50.46,523636,LEG
2016-06-21,50.61,50.66,50.16,50.41,516943,LEG
2016-06-22,50.57,50.81,50.31,50.6,508023,LEG
2016-06-23,50.95,51.2,50.7,51.11,541896,LEG
2016-06-24,49.42,49.895,48.52,48.74,998496,LEG
2016-06-27,48.14,48.18,47.44,47.89,797351,LEG
2016-06-28,48.42,49.29,48.3826,49.29,736255,LEG
2016-06-29,49.88,50.128,49.66,49.97,553337,LEG
2016-06-30,50.04,51.12,49.91,51.11,922200,LEG
2016-07-01,51.11,51.395,50.55,50.83,574542,LEG
2016-07-05,50.39,50.52,49.86,50.47,801696,LEG
2016-07-06,50.14,51.18,49.97,51.12,998540,LEG
2016-07-07,51.11,51.48,50.75,51.15,666832,LEG
2016-07-08,51.67,52.03,51.36,52.03,713401,LEG
2016-07-11,52.19,52.48,51.94,52.23,460306,LEG
2016-07-12,52.71,52.76,52.37,52.59,691187,LEG
2016-07-13,52.74,52.8,52.41,52.53,498346,LEG
2016-07-14,53.0,53.0517,52.6,52.66,502660,LEG
2016-07-15,52.85,53.025,52.71,52.89,555518,LEG
2016-07-18,52.98,53.18,52.81,53.17,398797,LEG
2016-07-19,53.0,53.37,52.96,53.25,514728,LEG
2016-07-20,53.33,53.72,53.14,53.54,457388,LEG
2016-07-21,53.61,53.68,52.68,52.92,567180,LEG
2016-07-22,53.04,53.49,52.815,53.47,497200,LEG
2016-07-25,53.44,53.63,53.08,53.49,500115,LEG
2016-07-26,53.58,53.81,53.35,53.77,520518,LEG
2016-07-27,54.03,54.16,53.18,53.54,635458,LEG
2016-07-28,53.5,54.625,53.2728,54.53,1461976,LEG
2016-07-29,53.53,53.89,52.17,52.57,2367208,LEG
2016-08-01,51.8,52.27,51.61,51.87,1306802,LEG
2016-08-02,51.9,52.23,51.01,51.17,2042857,LEG
2016-08-03,51.29,52.14,51.235,51.63,1067708,LEG
2016-08-04,51.8,52.8,51.6501,52.77,930487,LEG
2016-08-05,53.04,53.24,51.83,52.02,1242713,LEG
2016-08-08,52.26,52.81,52.15,52.51,751528,LEG
2016-08-09,52.5,52.6,52.231,52.49,663180,LEG
2016-08-10,52.66,52.77,52.35,52.63,488523,LEG
2016-08-11,52.88,53.1,52.5,52.9,495679,LEG
2016-08-12,52.8,52.86,52.445,52.86,748581,LEG
2016-08-15,52.86,52.99,52.26,52.28,593164,LEG
2016-08-16,52.18,52.18,51.77,51.97,562206,LEG
2016-08-17,51.91,51.9299,51.5,51.73,1122139,LEG
2016-08-18,51.71,52.385,51.71,52.25,550093,LEG
2016-08-19,52.09,53.0,52.09,52.46,1617107,LEG
2016-08-22,52.51,52.52,52.12,52.41,713546,LEG
2016-08-23,52.48,52.75,52.055,52.14,1170474,LEG
2016-08-24,51.92,52.17,51.62,52.15,1381200,LEG
2016-08-25,52.1,52.73,51.84,52.49,738322,LEG
2016-08-26,52.46,52.53,51.55,51.7,657065,LEG
2016-08-29,51.73,52.35,51.73,52.26,554473,LEG
2016-08-30,52.22,52.45,52.04,52.39,491644,LEG
2016-08-31,52.32,52.65,52.15,52.48,1143427,LEG
2016-09-01,52.56,52.58,51.605,51.79,754256,LEG
2016-09-02,52.04,52.17,51.625,51.84,494031,LEG
2016-09-06,52.02,52.34,51.77,52.34,447675,LEG
2016-09-07,52.36,52.65,52.19,52.63,500042,LEG
2016-09-08,52.41,52.65,52.01,52.04,558300,LEG
2016-09-09,51.74,51.74,49.41,49.41,1251621,LEG
2016-09-12,49.02,50.2,49.01,50.06,1053142,LEG
2016-09-13,49.18,49.67,48.86,49.14,897080,LEG
2016-09-14,49.04,49.45,48.98,49.06,581156,LEG
2016-09-15,49.06,49.35,48.79,49.26,687428,LEG
2016-09-16,49.03,49.06,48.4,48.53,961568,LEG
2016-09-19,48.62,49.09,48.57,48.81,666037,LEG
2016-09-20,48.85,49.11,48.42,48.51,646918,LEG
2016-09-21,48.78,49.625,48.625,49.53,886521,LEG
2016-09-22,49.89,50.035,49.2,49.36,588323,LEG
2016-09-23,49.26,49.45,48.63,48.65,700349,LEG
2016-09-26,48.3,48.3365,47.54,48.1,1189897,LEG
2016-09-27,48.14,48.61,48.06,48.32,700757,LEG
2016-09-28,47.75,47.91,45.86,46.58,2481500,LEG
2016-09-29,46.42,46.6,45.69,45.71,1193572,LEG
2016-09-30,45.72,45.88,45.11,45.58,2911906,LEG
2016-10-03,45.44,46.05,44.9,45.43,2069779,LEG
2016-10-04,45.37,45.78,45.045,45.17,1109112,LEG
2016-10-05,45.22,45.91,45.22,45.82,1811453,LEG
2016-10-06,45.63,46.22,45.4601,46.07,1053103,LEG
2016-10-07,46.25,46.38,45.66,45.75,828212,LEG
2016-10-10,46.06,46.18,45.71,45.91,905462,LEG
2016-10-11,45.87,45.905,45.39,45.59,959765,LEG
2016-10-12,45.7,46.0,45.56,45.78,659947,LEG
2016-10-13,45.4,45.865,45.34,45.72,617771,LEG
2016-10-14,45.93,46.15,45.68,45.73,652626,LEG
2016-10-17,45.75,46.02,45.61,45.65,565647,LEG
2016-10-18,46.06,46.11,45.7,45.77,593544,LEG
2016-10-19,45.97,46.11,45.48,46.0,581862,LEG
2016-10-20,45.53,45.69,44.75,45.38,1033993,LEG
2016-10-21,44.88,45.09,44.68,44.93,1411947,LEG
2016-10-24,45.21,45.59,44.99,45.04,801350,LEG
2016-10-25,44.85,45.145,44.06,45.1,1628232,LEG
2016-10-26,44.77,45.35,44.77,44.84,1129699,LEG
2016-10-27,45.13,45.2,44.02,44.39,1927210,LEG
2016-10-28,44.58,46.305,44.58,45.67,2002797,LEG
2016-10-31,45.9,46.03,45.41,45.88,2765120,LEG
2016-11-01,45.99,46.38,45.2,45.55,1209929,LEG
2016-11-02,45.56,45.69,44.91,45.06,944628,LEG
2016-11-03,45.27,45.48,44.77,44.89,1029507,LEG
2016-11-04,44.97,45.56,44.93,45.05,959052,LEG
2016-11-07,45.66,45.98,45.42,45.72,810525,LEG
2016-11-08,45.66,46.68,45.3,46.49,1002475,LEG
2016-11-09,45.83,47.03,45.1601,46.8,1233762,LEG
2016-11-10,46.99,47.76,46.53,47.62,987455,LEG
2016-11-11,47.51,48.09,47.51,47.88,960671,LEG
2016-11-14,48.21,49.45,48.21,49.44,1368544,LEG
2016-11-15,49.43,49.81,48.74,48.99,1038088,LEG
2016-11-16,48.95,49.1,48.55,48.79,542330,LEG
2016-11-17,48.93,49.44,48.77,48.79,815868,LEG
2016-11-18,48.82,49.15,48.71,48.86,480266,LEG
2016-11-21,48.96,49.2,48.52,49.2,560975,LEG
2016-11-22,49.21,49.38,49.01,49.25,612580,LEG
2016-11-23,49.17,49.5,48.81,49.08,650167,LEG
2016-11-25,49.19,49.53,49.1001,49.53,281335,LEG
2016-11-28,49.38,49.4499,48.49,48.54,772924,LEG
2016-11-29,48.62,48.84,48.39,48.57,548556,LEG
2016-11-30,48.55,48.59,48.06,48.06,1128909,LEG
2016-12-01,48.12,48.5,47.49,47.69,698718,LEG
2016-12-02,47.74,48.29,47.74,48.04,439925,LEG
2016-12-05,48.22,48.52,48.22,48.49,507295,LEG
2016-12-06,48.45,48.7,48.17,48.63,454438,LEG
2016-12-07,48.78,49.7,48.61,49.7,798742,LEG
2016-12-08,49.51,49.98,49.38,49.97,585967,LEG
2016-12-09,49.87,49.89,49.58,49.82,682127,LEG
2016-12-12,49.76,50.17,49.76,50.17,846680,LEG
2016-12-13,50.17,50.44,50.09,50.4,1007089,LEG
2016-12-14,50.3,50.79,49.69,49.79,1106950,LEG
2016-12-15,49.94,50.09,49.39,49.56,675291,LEG
2016-12-16,49.75,50.1599,49.54,49.76,1379732,LEG
2016-12-19,49.7,50.1,49.47,49.94,558469,LEG
2016-12-20,49.91,50.18,49.59,49.93,661800,LEG
2016-12-21,49.95,50.17,49.63,49.63,619923,LEG
2016-12-22,49.83,50.05,49.38,49.5,708281,LEG
2016-12-23,49.56,49.68,49.38,49.68,312687,LEG
2016-12-27,49.68,49.95,49.63,49.91,286521,LEG
2016-12-28,49.91,50.055,49.46,49.51,496000,LEG
2016-12-29,49.54,49.79,49.53,49.6,461615,LEG
2016-12-30,49.78,49.78,48.74,48.88,612409,LEG
2017-01-03,49.25,49.72,49.091,49.35,1004629,LEG
2017-01-04,49.57,50.09,49.36,49.98,793181,LEG
2017-01-05,49.66,49.7,48.76,49.03,760115,LEG
2017-01-06,49.03,49.035,48.44,48.53,861225,LEG
2017-01-09,48.5,48.5,47.91,47.91,826733,LEG
2017-01-10,47.98,48.4,47.91,48.01,622632,LEG
2017-01-11,47.85,48.08,47.42,47.46,689311,LEG
2017-01-12,47.26,47.28,46.45,46.99,987654,LEG
2017-01-13,46.94,47.44,46.86,47.0,576496,LEG
2017-01-17,46.93,47.37,46.6,47.22,664018,LEG
2017-01-18,47.27,47.54,47.04,47.45,994549,LEG
2017-01-19,47.35,47.65,47.18,47.49,1063031,LEG
2017-01-20,47.69,47.91,47.54,47.71,1089013,LEG
2017-01-23,47.52,47.69,46.87,47.44,847667,LEG
2017-01-24,47.69,48.67,47.55,48.46,1761860,LEG
2017-01-25,48.75,48.87,48.47,48.6,853349,LEG
2017-01-26,48.08,48.67,47.61,48.08,1084453,LEG
2017-01-27,48.19,48.26,47.33,47.39,976034,LEG
2017-01-30,47.37,47.37,46.24,47.19,1327755,LEG
2017-01-31,47.87,49.36,47.21,47.72,3434676,LEG
2017-02-01,49.4,50.16,48.24,48.56,2243407,LEG
2017-02-02,48.75,48.775,47.9,48.18,1168325,LEG
2017-02-03,48.42,48.845,48.19,48.74,1274161,LEG
2017-02-06,48.6,48.765,48.37,48.55,861456,LEG
2017-02-07,48.74,49.1,48.53,48.61,944229,LEG
2017-02-08,48.65,48.7,47.9,48.19,1173954,LEG
2017-02-09,48.23,49.17,48.03,48.96,963943,LEG
2017-02-10,48.96,49.145,48.68,48.92,1107125,LEG
2017-02-13,49.04,49.185,48.59,48.68,830265,LEG
2017-02-14,48.67,48.79,48.125,48.2,1172563,LEG
2017-02-15,48.11,48.3,47.96,48.26,865269,LEG
2017-02-16,48.39,48.59,47.98,48.34,777219,LEG
2017-02-17,48.25,48.62,48.25,48.62,700829,LEG
2017-02-21,48.66,49.11,48.53,49.07,852648,LEG
2017-02-22,49.2,49.39,48.87,48.99,1039250,LEG
2017-02-23,49.18,49.29,48.783,49.16,840178,LEG
2017-02-24,48.93,49.43,48.61,49.43,870687,LEG
2017-02-27,49.35,49.69,49.2123,49.5,567141,LEG
2017-02-28,49.32,49.5,49.02,49.18,849451,LEG
2017-03-01,49.65,50.0,49.44,49.92,803448,LEG
2017-03-02,49.84,49.84,49.34,49.49,600499,LEG
2017-03-03,49.44,49.74,49.32,49.48,513899,LEG
2017-03-06,49.34,49.39,48.9,49.03,650986,LEG
2017-03-07,49.03,49.135,48.67,48.83,1212435,LEG
2017-03-08,48.9,48.98,48.35,48.71,999391,LEG
2017-03-09,48.71,48.81,48.075,48.2,603677,LEG
2017-03-10,48.3,48.86,48.3,48.84,989533,LEG
2017-03-13,48.52,49.06,48.34,49.05,1439678,LEG
2017-03-14,48.92,49.47,48.77,49.22,782462,LEG
2017-03-15,49.44,50.09,49.19,49.94,988677,LEG
2017-03-16,49.99,50.45,49.89,50.17,1198900,LEG
2017-03-17,50.34,50.65,50.19,50.58,2039886,LEG
2017-03-20,50.7,50.894,50.235,50.47,745610,LEG
2017-03-21,50.55,50.63,49.8,50.0,1099902,LEG
2017-03-22,49.9,49.945,49.44,49.87,1523091,LEG
2017-03-23,50.0,50.75,49.96,50.36,902344,LEG
2017-03-24,50.4,50.54,49.92,50.09,647281,LEG
2017-03-27,49.58,49.91,49.42,49.82,686467,LEG
2017-03-28,49.7,50.17,49.56,50.07,624407,LEG
2017-03-29,49.96,50.445,49.96,50.35,652661,LEG
2017-03-30,50.18,50.5,50.18,50.41,489753,LEG
2017-03-31,50.38,50.48,50.27,50.32,627170,LEG
2017-04-03,50.5,50.9,50.24,50.59,928190,LEG
2017-04-04,50.49,50.68,50.25,50.49,800385,LEG
2017-04-05,50.56,51.35,50.49,50.81,1147444,LEG
2017-04-06,50.84,51.21,50.68,50.9,1138606,LEG
2017-04-07,50.79,51.23,50.79,50.91,795068,LEG
2017-04-10,51.03,51.47,51.01,51.08,792261,LEG
2017-04-11,51.11,51.56,50.91,51.53,816942,LEG
2017-04-12,51.62,51.72,50.82,51.1,1195295,LEG
2017-04-13,50.98,51.1,50.63,50.67,629344,LEG
2017-04-17,50.93,51.3,50.753,51.26,1328581,LEG
2017-04-18,51.05,51.2485,50.965,51.1,1016258,LEG
2017-04-19,51.37,51.49,51.163,51.26,739951,LEG
2017-04-20,51.65,52.3,51.36,52.22,812184,LEG
2017-04-21,52.18,52.48,51.92,52.47,811928,LEG
2017-04-24,52.78,53.0,52.64,52.95,1197007,LEG
2017-04-25,53.17,53.67,52.99,53.54,1050027,LEG
2017-04-26,53.7,54.38,53.31,54.04,1307549,LEG
2017-04-27,54.15,54.15,53.33,53.59,2204900,LEG
2017-04-28,54.88,54.97,52.34,52.54,3856054,LEG
2017-05-01,52.76,52.99,52.54,52.71,1346078,LEG
2017-05-02,52.75,53.26,52.6,53.26,1266237,LEG
2017-05-03,53.17,53.62,53.11,53.48,1180215,LEG
2017-05-04,53.57,53.89,53.31,53.49,922954,LEG
2017-05-05,53.58,53.925,53.35,53.79,741866,LEG
2017-05-08,53.92,53.96,53.42,53.45,683574,LEG
2017-05-09,53.55,53.68,53.38,53.49,601872,LEG
2017-05-10,53.4,53.7,53.33,53.5,673711,LEG
2017-05-11,53.2,53.47,52.8,53.16,838850,LEG
2017-05-12,52.89,52.89,51.725,51.83,1578544,LEG
2017-05-15,51.97,52.14,51.79,51.89,940004,LEG
2017-05-16,52.0,52.0,51.645,51.72,1067652,LEG
2017-05-17,51.34,51.53,50.595,50.61,774610,LEG
2017-05-18,50.29,50.46,49.915,50.1,2006864,LEG
2017-05-19,50.3,50.91,50.08,50.63,910049,LEG
2017-05-22,50.68,51.37,50.61,51.3,666815,LEG
2017-05-23,51.45,51.59,51.16,51.19,539350,LEG
2017-05-24,51.23,51.78,51.23,51.69,780579,LEG
2017-05-25,52.01,52.3,51.81,52.12,807460,LEG
2017-05-26,52.01,52.21,51.91,52.08,553263,LEG
2017-05-30,52.18,52.24,51.7,51.91,742690,LEG
2017-05-31,52.15,52.15,51.63,52.02,863751,LEG
2017-06-01,52.02,52.11,51.51,52.11,1069949,LEG
2017-06-02,52.15,52.73,52.09,52.46,741530,LEG
2017-06-05,52.59,52.71,52.31,52.62,628976,LEG
2017-06-06,52.4,52.4,51.9301,52.01,811123,LEG
2017-06-07,52.05,52.24,51.745,51.85,1016897,LEG
2017-06-08,52.02,52.19,51.51,52.06,1184816,LEG
2017-06-09,52.15,52.5,51.94,52.17,666994,LEG
2017-06-12,52.1,52.88,52.06,52.79,778586,LEG
2017-06-13,52.48,52.71,52.36,52.57,686220,LEG
2017-06-14,52.79,53.06,52.55,52.79,584278,LEG
2017-06-15,52.58,52.7,52.22,52.3,709558,LEG
2017-06-16,52.3,52.78,52.03,52.74,1324575,LEG
2017-06-19,52.87,53.51,52.74,53.47,752618,LEG
2017-06-20,53.43,53.72,52.96,52.97,463918,LEG
2017-06-21,52.97,53.06,52.56,52.82,1062367,LEG
2017-06-22,52.88,52.97,52.5,52.66,402495,LEG
2017-06-23,52.73,52.91,52.47,52.61,1189426,LEG
2017-06-26,52.7,52.99,52.7,52.93,436870,LEG
2017-06-27,52.92,53.08,52.34,52.34,552111,LEG
2017-06-28,52.74,52.94,52.58,52.66,450698,LEG
2017-06-29,52.65,52.68,51.71,52.12,617041,LEG
2017-06-30,52.23,52.76,52.23,52.53,663786,LEG
2017-07-03,52.55,52.81,52.44,52.44,512996,LEG
2017-07-05,52.47,52.79,52.42,52.71,710176,LEG
2017-07-06,52.54,52.5599,52.03,52.15,546983,LEG
2017-07-07,52.42,52.98,52.12,52.86,845452,LEG
2017-07-10,52.87,53.0,52.43,52.44,640864,LEG
2017-07-11,52.33,52.74,52.18,52.54,540431,LEG
2017-07-12,52.89,53.38,52.87,53.12,684580,LEG
2017-07-13,53.1,53.39,52.96,53.16,799963,LEG
2017-07-14,53.14,53.36,52.99,53.22,317769,LEG
2017-07-17,53.29,53.59,53.08,53.1,689791,LEG
2017-07-18,52.8,52.93,51.91,52.25,1104341,LEG
2017-07-19,52.39,52.655,52.3,52.59,1098162,LEG
2017-07-20,52.69,52.79,51.92,52.57,797988,LEG
2017-07-21,52.5,52.67,52.2,52.65,693794,LEG
2017-07-24,52.76,53.65,52.5,53.38,935980,LEG
2017-07-25,53.78,53.96,53.21,53.8,918382,LEG
2017-07-26,53.09,53.16,51.68,51.83,1422843,LEG
2017-07-27,51.91,52.0,51.5775,51.79,1098425,LEG
2017-07-28,50.32,50.46,48.81,49.58,2080926,LEG
2017-07-31,49.64,49.695,48.16,48.18,1872491,LEG
2017-08-01,47.78,48.37,47.78,48.34,834437,LEG
2017-08-02,48.06,48.289,47.52,47.62,1210746,LEG
2017-08-03,47.75,47.9,47.41,47.76,1187598,LEG
2017-08-04,47.78,48.37,47.78,48.34,834437,LEG
2017-08-07,48.34,48.34,47.82,48.23,735452,LEG
2017-08-08,48.16,48.29,47.84,47.89,929826,LEG
2017-08-09,47.9,47.93,47.495,47.7,655755,LEG
2017-08-10,47.35,47.53,46.9,46.98,843546,LEG
2017-08-11,46.76,47.2045,46.75,46.97,657855,LEG
2017-08-14,47.39,47.61,47.15,47.43,701840,LEG
2017-08-15,47.53,47.53,47.01,47.15,688099,LEG
2017-08-16,47.25,47.81,47.225,47.76,788079,LEG
2017-08-17,47.77,47.82,46.53,46.53,1071941,LEG
2017-08-18,46.45,46.7,46.27,46.42,709191,LEG
2017-08-21,46.41,46.48,45.9,46.19,1102568,LEG
2017-08-22,46.32,46.48,46.11,46.41,806777,LEG
2017-08-23,46.0,46.2,45.62,45.62,585371,LEG
2017-08-24,45.81,45.83,45.21,45.23,1049792,LEG
2017-08-25,45.37,45.55,45.29,45.32,585197,LEG
2017-08-28,45.54,45.72,44.85,44.96,656626,LEG
2017-08-29,44.71,45.28,44.65,45.27,839184,LEG
2017-08-30,45.28,46.155,45.171,46.08,1400678,LEG
2017-08-31,46.23,46.45,45.945,45.97,1017969,LEG
2017-09-01,46.05,46.53,46.05,46.43,606712,LEG
2017-09-05,46.3,46.46,45.52,45.72,986951,LEG
2017-09-06,45.86,46.575,45.78,46.54,1460806,LEG
2017-09-07,44.8,45.14,43.165,43.5,2602214,LEG
2017-09-08,43.19,45.53,43.19,45.3,1521099,LEG
2017-09-11,45.44,45.66,45.18,45.37,914055,LEG
2017-09-12,45.38,45.73,45.38,45.59,703209,LEG
2017-09-13,45.6,45.79,45.4,45.63,1040188,LEG
2017-09-14,45.2,45.61,45.09,45.51,977297,LEG
2017-09-15,45.65,46.02,45.39,45.85,1602885,LEG
2017-09-18,45.88,46.21,45.83,45.88,878192,LEG
2017-09-19,45.85,45.91,45.23,45.5,861898,LEG
2017-09-20,45.53,45.86,45.48,45.75,513926,LEG
2017-09-21,45.73,45.97,45.69,45.94,491486,LEG
2017-09-22,46.65,46.8,46.17,46.76,1422705,LEG
2017-09-25,46.72,47.33,46.71,47.23,1265190,LEG
2017-09-26,47.32,47.81,47.18,47.43,968728,LEG
2017-09-27,47.55,47.97,47.19,47.31,981491,LEG
2017-09-28,47.27,47.9,47.27,47.79,722241,LEG
2017-09-29,47.72,47.9,47.603,47.73,671551,LEG
2017-10-02,47.75,48.2,47.64,48.19,797725,LEG
2017-10-03,48.37,48.56,48.07,48.56,719719,LEG
2017-10-04,48.56,48.81,48.36,48.79,560850,LEG
2017-10-05,48.82,48.86,48.3525,48.48,742405,LEG
2017-10-06,48.38,48.59,48.31,48.46,626589,LEG
2017-10-09,48.55,48.63,48.24,48.27,301094,LEG
2017-10-10,48.4,48.48,47.6,47.97,937819,LEG
2017-10-11,47.98,48.44,47.74,48.34,1053085,LEG
2017-10-12,48.21,48.3,47.62,47.89,1419436,LEG
2017-10-13,47.97,48.0641,47.47,47.67,1090026,LEG
2017-10-16,47.69,47.94,47.54,47.79,714544,LEG
2017-10-17,47.76,48.02,47.61,47.73,565335,LEG
2017-10-18,47.75,48.34,47.75,48.14,699871,LEG
2017-10-19,48.07,48.44,47.84,48.43,474749,LEG
2017-10-20,48.68,48.96,48.53,48.92,580649,LEG
2017-10-23,48.95,49.29,48.85,49.08,859411,LEG
2017-10-24,49.2,49.27,48.34,48.55,1353920,LEG
2017-10-25,48.57,48.63,47.49,47.91,998188,LEG
2017-10-26,48.34,48.41,47.79,48.23,1365758,LEG
2017-10-27,49.68,51.99,49.0,49.45,2676100,LEG
2017-10-30,48.5,48.78,47.135,47.2,2079551,LEG
2017-10-31,47.32,47.48,46.96,47.26,2797923,LEG
2017-11-01,47.15,47.53,46.0,46.5,1717092,LEG
2017-11-02,46.49,46.75,45.77,46.11,1056341,LEG
2017-11-03,46.0,46.44,45.91,46.0,698466,LEG
2017-11-06,46.03,46.23,45.81,45.86,719238,LEG
2017-11-07,46.02,46.09,45.6,45.94,790600,LEG
2017-11-08,45.89,46.06,45.38,45.72,796335,LEG
2017-11-09,45.33,45.91,45.21,45.88,773761,LEG
2017-11-10,45.79,46.15,45.79,45.94,688101,LEG
2017-11-13,45.96,46.1,45.41,45.81,741106,LEG
2017-11-14,45.5,45.77,45.03,45.57,1614100,LEG
2017-11-15,45.26,45.58,44.76,45.38,944471,LEG
2017-11-16,45.4,46.23,45.4,45.99,809239,LEG
2017-11-17,45.74,46.53,45.74,46.45,689515,LEG
2017-11-20,46.51,46.62,46.255,46.34,698267,LEG
2017-11-21,46.45,46.65,46.08,46.4,918321,LEG
2017-11-22,46.4,46.78,46.29,46.65,623721,LEG
2017-11-24,46.85,46.85,46.42,46.49,206632,LEG
2017-11-27,46.51,46.59,46.28,46.45,757189,LEG
2017-11-28,46.5,47.36,46.4,47.35,736600,LEG
2017-11-29,47.48,48.42,47.31,48.1,811053,LEG
2017-11-30,48.03,48.8,48.03,48.24,1447736,LEG
2017-12-01,48.39,48.39,46.87,47.88,1029847,LEG
2017-12-04,48.27,49.17,48.145,48.3,790950,LEG
2017-12-05,48.31,48.35,47.43,47.51,869232,LEG
2017-12-06,47.27,47.27,45.82,46.04,1439534,LEG
2017-12-07,46.02,46.48,45.94,46.17,848375,LEG
2017-12-08,46.2,46.51,45.92,46.3,778449,LEG
2017-12-11,46.5,46.81,46.02,46.12,841209,LEG
2017-12-12,45.97,46.56,45.97,46.33,638382,LEG
2017-12-13,46.34,46.72,46.16,46.28,890474,LEG
2017-12-14,46.42,46.67,45.97,45.99,1097983,LEG
2017-12-15,46.47,47.18,46.26,46.78,1766188,LEG
2017-12-18,47.42,47.8,47.0,47.14,801960,LEG
2017-12-19,47.17,47.51,46.87,46.94,673480,LEG
2017-12-20,47.21,47.25,46.92,47.03,398866,LEG
2017-12-21,47.15,47.57,47.04,47.39,766133,LEG
2017-12-22,47.11,47.52,46.9,47.06,672221,LEG
2017-12-26,47.18,47.56,47.14,47.54,507759,LEG
2017-12-27,47.73,47.73,47.34,47.55,402596,LEG
2017-12-28,47.66,47.66,47.39,47.53,478325,LEG
2017-12-29,47.71,48.0,47.69,47.73,803460,LEG
2018-01-02,47.93,49.88,47.07,47.86,1082162,LEG
2018-01-03,47.87,48.16,47.37,47.62,781792,LEG
2018-01-04,47.82,47.84,47.56,47.73,516513,LEG
2018-01-05,47.97,48.02,47.59,47.9,525376,LEG
2018-01-08,47.89,48.4,47.31,48.32,1109741,LEG
2018-01-09,48.45,48.5,47.92,47.95,1078130,LEG
2018-01-10,47.7,47.86,47.36,47.48,617817,LEG
2018-01-11,47.76,48.575,47.5,48.57,882121,LEG
2018-01-12,48.74,48.94,48.42,48.8,885310,LEG
2018-01-16,49.22,49.22,48.41,48.44,1045239,LEG
2018-01-17,48.59,48.91,48.34,48.5,908637,LEG
2018-01-18,48.54,48.78,48.16,48.36,627843,LEG
2018-01-19,48.54,48.94,47.89,48.25,1271433,LEG
2018-01-22,48.19,48.26,47.55,48.09,1643760,LEG
2018-01-23,48.37,48.37,47.06,47.35,1328842,LEG
2018-01-24,47.54,48.22,47.24,47.33,1384208,LEG
2018-01-25,47.5,48.17,47.32,47.79,1834547,LEG
2018-01-26,47.78,48.16,47.61,47.83,1170547,LEG
2018-01-29,47.85,48.16,47.6,47.64,1324228,LEG
2018-01-30,47.36,47.42,46.82,46.98,1259357,LEG
2018-01-31,47.02,47.26,46.24,46.51,2491308,LEG
2018-02-01,46.27,46.63,45.49,45.64,1996471,LEG
2018-02-02,45.55,45.66,44.8,45.05,1512723,LEG
2018-02-05,44.8,45.295,43.3,43.45,3727069,LEG
2018-02-06,42.57,45.9,42.0,45.58,3666115,LEG
2018-02-07,45.34,47.04,45.23,45.78,2719608,LEG
2013-02-08,39.4608,39.5588,38.6863,39.1765,3701511,LEN
2013-02-11,39.0784,39.3922,38.4412,38.5,4552619,LEN
2013-02-12,38.5196,40.7353,38.5196,40.0686,6023549,LEN
2013-02-13,40.0882,40.4706,39.6667,40.0294,2639754,LEN
2013-02-14,40.0,40.2451,39.7647,39.8431,2233780,LEN
2013-02-15,39.8235,40.3235,39.2745,39.4118,2688147,LEN
2013-02-19,39.4608,39.7941,38.2549,39.1274,3875054,LEN
2013-02-20,38.7255,38.8235,36.3039,36.451,7712691,LEN
2013-02-21,36.4608,37.1372,35.8922,36.951,6954408,LEN
2013-02-22,37.1274,37.4706,36.6961,37.1372,3403717,LEN
2013-02-25,37.4118,37.6176,35.9118,35.9412,3807228,LEN
2013-02-26,36.1863,37.3627,36.0392,37.2647,5746868,LEN
2013-02-27,37.3725,38.3823,37.0784,38.1765,4428312,LEN
2013-02-28,38.2647,38.9608,37.7549,37.8333,4123071,LEN
2013-03-01,37.6863,38.2745,37.0392,38.0784,3980053,LEN
2013-03-04,38.0,39.0882,37.9902,39.0784,4117847,LEN
2013-03-05,39.2451,40.1667,39.1863,39.8922,4225088,LEN
2013-03-06,40.1667,40.902,40.0588,40.4412,4216965,LEN
2013-03-07,40.2745,40.6863,39.8039,40.6078,2987714,LEN
2013-03-08,40.9608,41.0195,40.1274,40.902,3862552,LEN
2013-03-11,40.7059,41.2647,40.5588,40.9902,3008899,LEN
2013-03-12,40.8431,40.9804,40.1372,40.1863,3459059,LEN
2013-03-13,40.1176,40.5588,39.5784,40.3725,3963345,LEN
2013-03-14,40.4412,41.2304,40.4314,41.1176,3196566,LEN
2013-03-15,41.2255,41.4706,40.5882,40.951,3990542,LEN
2013-03-18,40.4412,40.9804,40.2255,40.7647,3170027,LEN
2013-03-19,41.3922,41.4706,40.1961,40.6078,4529472,LEN
2013-03-20,40.9216,43.0392,40.3235,42.549,10000275,LEN
2013-03-21,42.451,42.549,41.2745,41.5588,6770519,LEN
2013-03-22,41.6667,41.7549,41.0,41.2941,3571455,LEN
2013-03-25,41.3039,42.0294,40.5196,40.7451,3550736,LEN
2013-03-26,40.8823,41.1569,40.451,40.902,3085900,LEN
2013-03-27,40.4804,41.0098,40.3529,40.9706,2578869,LEN
2013-03-28,41.0196,41.0294,40.3015,40.6667,4060788,LEN
2013-04-01,40.5686,40.8333,39.6471,39.8137,3733828,LEN
2013-04-02,39.9412,40.3333,39.2255,39.2451,3769044,LEN
2013-04-03,39.2255,39.3431,37.3431,38.1667,6772899,LEN
2013-04-04,38.402,38.4314,37.6961,38.0294,4563620,LEN
2013-04-05,37.3333,38.7255,37.2059,38.5686,4300303,LEN
2013-04-08,38.5098,39.6667,37.9804,39.6471,4183852,LEN
2013-04-09,39.6078,39.8333,38.6863,38.9608,3331657,LEN
2013-04-10,39.0784,39.1078,38.2353,38.7353,3779750,LEN
2013-04-11,38.6569,38.9412,38.1274,38.2941,4424908,LEN
2013-04-12,38.0196,39.9804,37.9706,39.6863,6153948,LEN
2013-04-15,39.2745,39.3333,36.9216,37.0392,6263185,LEN
2013-04-16,38.0882,38.4608,36.9902,37.9412,6245225,LEN
2013-04-17,37.549,37.6569,36.6569,37.5392,4307392,LEN
2013-04-18,37.549,37.5686,36.098,36.5,4716098,LEN
2013-04-19,36.7745,37.5392,36.0392,37.4216,4562868,LEN
2013-04-22,37.4216,38.0957,36.3823,38.0294,4995132,LEN
2013-04-23,39.5588,40.701,39.0686,40.6372,8207894,LEN
2013-04-24,40.7647,41.4118,40.0686,40.598,4994654,LEN
2013-04-25,40.7157,41.6667,40.3529,41.1078,3553247,LEN
2013-04-26,41.549,42.0294,40.9804,41.4706,4109757,LEN
2013-04-29,41.4412,42.0588,40.5588,40.6078,3826228,LEN
2013-04-30,40.4804,40.8235,39.6765,40.4118,5046046,LEN
2013-05-01,40.0,40.2255,39.4265,39.5784,3403003,LEN
2013-05-02,39.951,41.3823,39.6569,41.098,4061352,LEN
2013-05-03,41.6274,42.4706,40.9412,41.2843,4696936,LEN
2013-05-06,41.2157,41.6372,40.9363,41.2941,1927303,LEN
2013-05-07,41.3333,41.5294,40.7157,41.3725,2156348,LEN
2013-05-08,41.2353,41.5,40.598,41.4216,3195311,LEN
2013-05-09,41.402,42.7647,41.3922,41.5686,3381615,LEN
2013-05-10,41.4804,42.049,41.4315,41.8431,2372824,LEN
2013-05-13,41.6471,42.5784,41.6176,42.3922,2967547,LEN
2013-05-14,42.3529,43.2549,42.1667,43.0196,4058105,LEN
2013-05-15,42.9118,43.3235,42.5098,42.8431,2925930,LEN
2013-05-16,42.4314,42.951,41.5392,42.098,4848219,LEN
2013-05-17,42.2647,43.1176,42.2647,42.9608,2699774,LEN
2013-05-20,42.9314,43.5294,42.1667,42.3725,3075293,LEN
2013-05-21,42.451,42.6201,40.7922,41.6372,4838827,LEN
2013-05-22,41.9804,42.951,41.0196,41.4608,4941098,LEN
2013-05-23,40.8333,42.9314,40.4412,42.549,8175127,LEN
2013-05-24,42.0784,42.1274,41.5196,41.951,2974965,LEN
2013-05-28,42.6471,42.8431,40.9657,41.3823,4158878,LEN
2013-05-29,40.8922,40.9608,39.4363,39.5686,6790288,LEN
2013-05-30,39.6863,40.2941,39.0784,39.3529,4292105,LEN
2013-05-31,39.1863,39.8431,38.4902,38.549,4769263,LEN
2013-06-03,38.8039,39.1176,37.2549,38.4608,5456994,LEN
2013-06-04,38.598,39.1176,37.0735,37.2941,8438900,LEN
2013-06-05,37.2353,37.7255,36.0784,36.7157,6642105,LEN
2013-06-06,36.6863,37.8725,36.1765,37.7941,6187159,LEN
2013-06-07,38.2745,38.8235,37.1372,37.8431,6361380,LEN
2013-06-10,37.3333,37.4804,36.1765,36.5784,5913003,LEN
2013-06-11,36.1176,36.7451,35.6176,35.902,5784284,LEN
2013-06-12,36.6274,36.7843,35.7941,36.0,5863712,LEN
2013-06-13,36.0392,38.3235,36.0294,37.9706,7726025,LEN
2013-06-14,37.8431,38.8627,37.8431,38.2647,4943307,LEN
2013-06-17,38.6372,39.1863,38.1667,38.549,5070388,LEN
2013-06-18,38.4804,38.6372,37.6078,38.549,5107659,LEN
2013-06-19,38.5686,38.7451,37.0294,37.1078,5782576,LEN
2013-06-20,36.5686,36.5686,33.7843,34.2549,18023115,LEN
2013-06-21,34.5784,34.9804,32.7059,34.5588,16316026,LEN
2013-06-24,34.0,34.8422,33.1372,34.3039,13638405,LEN
2013-06-25,35.8725,36.2157,34.1176,34.5392,22185910,LEN
2013-06-26,34.951,35.5392,34.6176,35.3039,8037748,LEN
2013-06-27,35.9118,36.7647,35.6471,36.6471,8789883,LEN
2013-06-28,36.3333,36.3529,35.2941,35.3333,9039309,LEN
2013-07-01,35.5882,36.1863,34.6961,34.7745,6855756,LEN
2013-07-02,34.6961,35.098,34.0392,34.3039,5761792,LEN
2013-07-03,34.1274,34.8529,34.0294,34.6569,2465495,LEN
2013-07-05,34.6667,34.6667,32.451,33.2647,9020442,LEN
2013-07-08,33.451,33.6765,32.3529,32.402,7688371,LEN
2013-07-09,32.6471,34.5,32.6372,34.3235,12417449,LEN
2013-07-10,34.3137,34.5979,33.5098,33.8823,5794314,LEN
2013-07-11,35.0784,36.8333,35.0196,36.7059,11217542,LEN
2013-07-12,36.5196,37.1274,35.9608,36.3235,6454044,LEN
2013-07-15,36.3627,36.451,34.3431,34.8529,7582412,LEN
2013-07-16,34.8725,35.7353,34.2755,34.7843,8356975,LEN
2013-07-17,34.6765,35.3823,34.1961,34.951,5462843,LEN
2013-07-18,35.2843,35.5686,34.3529,34.4804,4345657,LEN
2013-07-19,34.3137,35.0392,34.3039,34.8333,3203854,LEN
2013-07-22,34.8235,35.1765,33.9333,34.1176,4385939,LEN
2013-07-23,34.049,34.7646,33.8333,34.5784,4475950,LEN
2013-07-24,34.2353,34.3922,32.7941,33.2549,8909618,LEN
2013-07-25,32.6372,32.7745,31.3235,32.7157,12438223,LEN
2013-07-26,32.549,32.9804,32.5,32.902,6323678,LEN
2013-07-29,32.8235,33.1176,32.451,32.6667,4661887,LEN
2013-07-30,32.8235,33.0392,32.3334,32.4706,4667942,LEN
2013-07-31,32.4608,33.8725,32.1814,33.2059,7208014,LEN
2013-08-01,33.6471,34.3627,32.9118,33.3333,8388487,LEN
2013-08-02,33.6372,34.3725,33.5588,34.0294,3970853,LEN
2013-08-05,33.8529,33.9804,33.1471,33.3333,4441533,LEN
2013-08-06,33.1078,33.2941,32.5882,32.6471,4614135,LEN
2013-08-07,32.5098,32.6471,31.4706,31.6176,5708615,LEN
2013-08-08,31.8627,32.3039,31.5245,31.7059,4449969,LEN
2013-08-09,31.598,32.4608,31.4314,32.2843,6340755,LEN
2013-08-12,32.0784,33.1863,32.0588,32.3823,4808126,LEN
2013-08-13,32.451,32.4608,31.2549,31.5294,5552564,LEN
2013-08-14,31.3922,31.4902,30.7353,31.0392,8455997,LEN
2013-08-15,30.6667,32.7616,30.2941,32.6274,9790279,LEN
2013-08-16,32.6471,33.9314,32.6471,33.2157,9853617,LEN
2013-08-19,33.0686,33.1961,31.6618,31.7549,4890357,LEN
2013-08-20,31.9412,32.8676,31.451,32.7549,4660074,LEN
2013-08-21,32.5294,33.1078,32.2451,32.3627,4635857,LEN
2013-08-22,32.402,33.2647,32.3627,32.902,3409889,LEN
2013-08-23,32.9902,33.0882,31.549,31.9608,5247511,LEN
2013-08-26,31.9608,32.5098,31.6569,32.1569,2818580,LEN
2013-08-27,31.6863,31.9314,31.3833,31.6372,3123755,LEN
2013-08-28,31.5196,31.5686,30.902,31.0,5097995,LEN
2013-08-29,30.9412,32.4216,30.8823,31.9804,4766856,LEN
2013-08-30,31.9902,32.0113,31.1176,31.1863,3984712,LEN
2013-09-03,31.5098,31.5588,30.8529,30.9706,4171708,LEN
2013-09-04,30.9608,31.5784,30.902,31.1961,4472897,LEN
2013-09-05,31.1667,31.2255,30.4755,30.9118,4383975,LEN
2013-09-06,31.5,32.3137,31.1863,31.6176,5642654,LEN
2013-09-09,31.6274,33.4216,31.6078,33.3235,6660851,LEN
2013-09-10,33.4804,33.5784,32.5882,32.8235,6074836,LEN
2013-09-11,32.7941,34.5343,32.7647,33.9314,6155758,LEN
2013-09-12,33.902,35.2451,33.7941,34.2157,7350704,LEN
2013-09-13,34.2941,34.4853,33.1667,33.8039,4451439,LEN
2013-09-16,34.902,35.4902,33.9902,34.0882,7045125,LEN
2013-09-17,34.0392,34.8725,34.0392,34.3529,3688070,LEN
2013-09-18,34.3039,36.8137,33.6961,36.598,10945114,LEN
2013-09-19,36.8823,37.098,35.5098,35.5588,6691635,LEN
2013-09-20,35.5882,35.7451,34.1176,34.4608,8112819,LEN
2013-09-23,34.3137,34.3235,33.4265,33.8627,6323330,LEN
2013-09-24,34.8235,36.2059,34.402,35.3039,13089811,LEN
2013-09-25,35.5882,36.1961,34.9216,35.6765,5937424,LEN
2013-09-26,35.902,35.9314,35.0588,35.7745,4390123,LEN
2013-09-27,35.5785,35.7843,34.9706,35.1569,4261138,LEN
2013-09-30,34.549,35.0784,34.3333,34.7059,4438649,LEN
2013-10-01,34.6471,35.1176,34.5294,35.0196,3670280,LEN
2013-10-02,34.8039,35.6765,34.6863,35.3922,3777180,LEN
2013-10-03,35.3627,35.7745,34.6863,35.0196,4660639,LEN
2013-10-04,34.9706,35.0196,33.7941,34.0098,6170337,LEN
2013-10-07,33.6471,34.5196,33.598,34.0196,3107192,LEN
2013-10-08,34.0,34.3823,32.902,33.0686,4783249,LEN
2013-10-09,33.1569,33.2353,32.0196,32.7255,9243474,LEN
2013-10-10,33.1765,33.8529,33.0,33.1372,4928847,LEN
2013-10-11,33.2157,34.3039,33.2157,34.1372,4863471,LEN
2013-10-14,33.6569,33.9118,33.0931,33.6372,4545712,LEN
2013-10-15,33.2255,33.3825,32.4706,32.6863,6807674,LEN
2013-10-16,32.8627,33.4804,32.3529,33.1961,5305385,LEN
2013-10-17,32.9902,34.7745,32.8431,34.6667,6216463,LEN
2013-10-18,34.8627,34.9216,34.1765,34.3529,2957980,LEN
2013-10-21,34.4608,34.6078,33.2059,34.0294,4514814,LEN
2013-10-22,34.1471,35.7843,34.1274,35.4608,6717585,LEN
2013-10-23,35.1569,36.8039,35.1372,35.8333,5851123,LEN
2013-10-24,35.9608,37.0294,35.8922,36.4804,5756761,LEN
2013-10-25,36.5686,36.6765,35.8627,36.2647,3275785,LEN
2013-10-28,36.2745,37.049,35.5882,36.1078,6202353,LEN
2013-10-29,36.2059,36.6569,35.7078,36.6471,3683669,LEN
2013-10-30,36.6176,36.6471,35.5882,35.9216,4788515,LEN
2013-10-31,35.9216,35.9216,34.8333,34.8529,6023671,LEN
2013-11-01,34.9608,35.0294,33.6961,34.2941,6396560,LEN
2013-11-04,34.2647,35.0784,34.2647,34.4412,3255938,LEN
2013-11-05,34.3039,34.4412,33.308,33.6372,5136736,LEN
2013-11-06,33.7647,34.2059,33.3627,33.8431,3897821,LEN
2013-11-07,34.2353,35.0,33.5392,33.5686,6300657,LEN
2013-11-08,33.2353,33.2353,31.7451,32.1471,12648788,LEN
2013-11-11,32.0196,32.2059,31.5196,31.9412,4748151,LEN
2013-11-12,31.9314,32.6372,31.6176,32.2647,7142316,LEN
2013-11-13,32.0,32.9216,32.0,32.6765,6046322,LEN
2013-11-14,32.7157,34.2157,32.5588,33.549,9149773,LEN
2013-11-15,33.6667,34.2059,33.2157,33.5,5623992,LEN
2013-11-18,33.7647,34.4608,33.6176,33.8431,6035652,LEN
2013-11-19,33.6961,34.0,33.2941,33.5392,3538689,LEN
2013-11-20,34.5,34.902,33.7255,33.8725,7170645,LEN
2013-11-21,34.0588,34.4412,33.1765,34.2353,5538229,LEN
2013-11-22,34.3039,34.3137,33.6863,33.8725,3665456,LEN
2013-11-25,33.8823,34.0,33.1569,33.6372,3846828,LEN
2013-11-26,33.8529,35.549,33.8235,35.3431,7386709,LEN
2013-11-27,35.3823,35.8922,35.0686,35.2451,4323559,LEN
2013-11-29,35.2941,35.3333,34.5784,35.0588,1572526,LEN
2013-12-02,35.1176,35.2647,34.3922,34.4902,3632220,LEN
2013-12-03,34.2647,34.7647,34.1274,34.6176,4781966,LEN
2013-12-04,34.4216,34.6176,33.549,33.8431,5912432,LEN
2013-12-05,33.8235,34.0294,33.4216,33.549,3554134,LEN
2013-12-06,34.0784,34.5882,33.7157,33.8627,3908443,LEN
2013-12-09,33.9608,35.1164,33.9608,34.549,5273095,LEN
2013-12-10,34.7451,35.7745,34.7451,35.049,4471627,LEN
2013-12-11,34.951,34.9818,34.0588,34.3431,3074477,LEN
2013-12-12,34.3137,34.4216,33.8823,34.2059,2243912,LEN
2013-12-13,34.2745,34.6569,34.2353,34.3137,2763361,LEN
2013-12-16,34.4902,34.8725,34.2647,34.3137,2646238,LEN
2013-12-17,34.2941,34.6569,33.6765,34.5098,4027481,LEN
2013-12-18,35.9706,37.049,34.8725,36.6961,14516775,LEN
2013-12-19,36.4314,36.6176,35.902,36.3137,4397480,LEN
2013-12-20,36.2647,36.9902,36.2353,36.6471,6130231,LEN
2013-12-23,37.0098,38.2353,36.9314,37.9902,6783089,LEN
2013-12-24,37.8823,38.7255,37.4902,38.2059,2848316,LEN
2013-12-26,38.1471,38.8039,38.1372,38.4902,3294247,LEN
2013-12-27,38.4706,38.9608,38.2353,38.7745,2671484,LEN
2013-12-30,38.7843,39.1274,38.5294,38.9706,3132392,LEN
2013-12-31,38.9608,39.0196,38.5637,38.7843,2797796,LEN
2014-01-02,38.3922,38.7941,38.0196,38.6471,2517275,LEN
2014-01-03,38.7059,39.1569,38.0784,38.0882,3202049,LEN
2014-01-06,38.3039,38.6765,37.3333,37.4412,4958797,LEN
2014-01-07,37.7059,38.098,37.4216,37.6078,3221286,LEN
2014-01-08,37.5,38.2549,37.1294,37.8529,3699073,LEN
2014-01-09,37.9314,38.1667,37.1667,37.6667,2996370,LEN
2014-01-10,38.0392,39.0686,37.8648,38.4216,5902594,LEN
2014-01-13,38.1961,38.2941,37.2549,37.4314,4615699,LEN
2014-01-14,37.6471,37.8725,37.0882,37.4804,2682971,LEN
2014-01-15,37.4216,37.6176,37.0392,37.3333,2309665,LEN
2014-01-16,37.3235,37.7941,36.8137,37.6765,3213003,LEN
2014-01-17,37.598,37.6176,36.7059,36.7451,4282111,LEN
2014-01-21,36.8627,37.0,36.0784,36.5392,3777824,LEN
2014-01-22,36.5686,37.4314,36.3333,37.0686,3805541,LEN
2014-01-23,36.8922,37.4902,36.7059,37.451,4198198,LEN
2014-01-24,37.5098,37.5784,36.1667,36.3039,5326343,LEN
2014-01-27,36.598,37.2059,35.6961,36.1863,6946043,LEN
2014-01-28,36.7059,38.3922,36.5147,37.7647,8257106,LEN
2014-01-29,37.0882,38.2941,36.9608,38.2353,5696148,LEN
2014-01-30,38.8431,39.0294,37.7941,38.0882,4694355,LEN
2014-01-31,37.6176,40.0392,37.5002,39.3725,6851527,LEN
2014-02-03,39.2157,39.3529,38.1323,38.451,7002510,LEN
2014-02-04,38.5784,39.1716,37.9804,39.0686,4874490,LEN
2014-02-05,38.7353,39.1569,38.3529,38.8039,6658615,LEN
2014-02-06,40.1372,41.0588,39.8725,40.8922,7014800,LEN
2014-02-07,41.0393,41.4216,40.4314,40.951,5603442,LEN
2014-02-10,41.0784,41.1078,39.4314,40.0882,5260020,LEN
2014-02-11,39.8823,40.1176,39.3725,39.7941,4829620,LEN
2014-02-12,39.9314,40.1471,39.1569,39.3431,4991766,LEN
2014-02-13,39.1176,40.3039,38.7696,40.1961,4516466,LEN
2014-02-14,40.0882,40.6863,39.7745,40.6667,3153083,LEN
2014-02-18,40.6569,41.1569,39.7451,40.3333,2894579,LEN
2014-02-19,40.2157,40.9412,39.8725,40.1372,2895074,LEN
2014-02-20,40.2059,40.5588,39.7843,40.4804,2775674,LEN
2014-02-21,40.5686,41.598,40.4412,41.0294,3874998,LEN
2014-02-24,40.9412,41.8235,40.8137,41.0,4720332,LEN
2014-02-25,40.9412,41.9118,40.6616,41.4314,3507977,LEN
2014-02-26,41.4706,43.4902,41.0882,42.9216,7814248,LEN
2014-02-27,42.7157,43.5294,42.3725,43.4608,4373079,LEN
2014-02-28,43.5,43.5098,42.5588,43.0196,4789898,LEN
2014-03-03,42.5294,43.2353,42.4804,42.9804,4188256,LEN
2014-03-04,43.1471,43.4314,42.4804,42.8627,5363619,LEN
2014-03-05,42.7353,42.7966,42.2157,42.3039,4163732,LEN
2014-03-06,42.3627,42.5,41.7647,42.0588,3218365,LEN
2014-03-07,42.2157,42.3823,40.9706,41.2353,5228512,LEN
2014-03-10,41.1372,41.2255,40.1471,40.2353,7264063,LEN
2014-03-11,40.4706,41.1078,39.9608,40.3333,4833600,LEN
2014-03-12,39.951,40.6765,39.6078,40.6471,4649632,LEN
2014-03-13,40.7157,40.8823,39.1878,39.5588,5048991,LEN
2014-03-14,39.5,39.951,39.0049,39.2353,4492443,LEN
2014-03-17,39.4118,39.8774,38.9314,39.2745,4272394,LEN
2014-03-18,39.3627,40.2255,39.2941,39.8039,3706371,LEN
2014-03-19,41.6274,41.8823,40.3431,40.5294,9571564,LEN
2014-03-20,41.6176,41.6667,39.0784,39.5294,11904016,LEN
2014-03-21,39.549,39.7157,38.3039,38.7941,8757351,LEN
2014-03-24,38.8235,38.9706,37.8529,38.4118,5450748,LEN
2014-03-25,38.6765,38.9804,38.2549,38.3529,3725304,LEN
2014-03-26,38.5686,38.7451,37.902,37.9118,3497618,LEN
2014-03-27,37.8725,38.6961,37.598,38.2255,3657135,LEN
2014-03-28,38.3823,39.098,38.2451,38.8039,2560656,LEN
2014-03-31,38.9706,39.1667,38.3725,38.8431,2994779,LEN
2014-04-01,38.8529,39.8725,38.7696,39.6078,3238331,LEN
2014-04-02,39.598,39.9853,39.1372,39.6863,2238439,LEN
2014-04-03,39.6078,39.7941,39.1372,39.7451,2755004,LEN
2014-04-04,39.9902,40.8039,39.3529,39.6863,3531906,LEN
2014-04-07,39.598,39.6667,38.2157,38.4216,2991081,LEN
2014-04-08,38.4804,39.049,38.1078,38.8137,2714257,LEN
2014-04-09,38.8529,39.3431,38.0,38.8431,3061186,LEN
2014-04-10,38.8333,39.5392,38.3823,38.4118,2917723,LEN
2014-04-11,38.1274,38.7451,37.7843,37.9706,3576453,LEN
2014-04-14,38.1961,38.6078,37.7451,38.1863,3048231,LEN
2014-04-15,38.1961,39.0098,37.5098,38.0294,4020857,LEN
2014-04-16,38.2451,38.3823,37.7059,38.0098,3172719,LEN
2014-04-17,38.0294,38.1274,37.1471,37.4706,4976111,LEN
2014-04-21,37.4804,37.6961,37.0392,37.2843,3306802,LEN
2014-04-22,37.4706,38.0294,37.2941,37.6765,2972671,LEN
2014-04-23,37.6961,37.7157,36.5882,37.4412,4521955,LEN
2014-04-24,37.9902,38.9902,37.7451,38.7353,5218439,LEN
2014-04-25,38.6667,38.6667,37.6667,37.8529,3680318,LEN
2014-04-28,37.8922,39.2745,37.7647,38.098,4427838,LEN
2014-04-29,38.0686,38.2059,37.7451,37.9804,2345259,LEN
2014-04-30,37.8922,38.2451,37.5049,37.8333,2580366,LEN
2014-05-01,37.6176,38.9216,37.6176,38.598,2914818,LEN
2014-05-02,38.5196,39.5098,38.3627,39.098,2549960,LEN
2014-05-05,38.8627,38.951,38.3676,38.4412,3764942,LEN
2014-05-06,38.4118,38.4706,37.5588,37.8431,3041299,LEN
2014-05-07,37.9608,38.1176,37.5392,37.8039,2222996,LEN
2014-05-08,37.7549,38.402,37.3725,37.6372,2359836,LEN
2014-05-09,37.4902,37.9706,37.3627,37.6471,2688979,LEN
2014-05-12,37.7843,38.6961,37.7647,38.4608,3465446,LEN
2014-05-13,38.6078,39.6471,38.6078,39.0,4535582,LEN
2014-05-14,39.0588,39.0588,37.7745,37.8333,4313509,LEN
2014-05-15,37.8529,37.9314,36.7255,37.7353,5369735,LEN
2014-05-16,37.951,38.2353,37.451,37.7745,3578607,LEN
2014-05-19,37.6176,37.7353,37.2157,37.5882,3150440,LEN
2014-05-20,37.4804,37.7843,37.017,37.2745,2855704,LEN
2014-05-21,37.3235,37.598,37.0784,37.5294,1950458,LEN
2014-05-22,37.5392,38.5882,37.3431,38.2255,3068986,LEN
2014-05-23,38.2745,39.8627,38.2549,39.7451,5292592,LEN
2014-05-27,39.8922,40.2843,39.4118,39.6765,3713360,LEN
2014-05-28,39.9314,40.3627,39.4902,39.5784,3240675,LEN
2014-05-29,39.8431,40.4608,39.3922,40.0686,4009799,LEN
2014-05-30,39.951,40.1078,39.5196,40.098,3660857,LEN
2014-06-02,40.0686,40.1765,39.7059,40.0392,1827938,LEN
2014-06-03,39.8529,40.2637,39.7794,40.0098,1511889,LEN
2014-06-04,39.8137,40.1078,39.5392,39.7647,1873536,LEN
2014-06-05,39.8039,40.4608,39.6372,40.1863,2463607,LEN
2014-06-06,40.3039,41.0294,40.2078,40.8627,2192479,LEN
2014-06-09,40.7549,41.451,40.7451,41.0196,2758690,LEN
2014-06-10,40.8725,41.0685,40.7157,40.8529,1254711,LEN
2014-06-11,40.5784,40.7157,39.9608,40.1372,2051256,LEN
2014-06-12,40.098,40.2549,39.5784,39.7157,2187628,LEN
2014-06-13,39.7059,39.7157,39.2255,39.3922,2638193,LEN
2014-06-16,39.4216,40.0784,39.2843,39.9804,2325448,LEN
2014-06-17,39.7745,40.5735,39.2745,40.4902,3101019,LEN
2014-06-18,40.4216,40.6471,39.4804,40.6078,3743128,LEN
2014-06-19,40.5882,41.0392,40.1863,40.3529,2014378,LEN
2014-06-20,40.1863,40.2647,39.5588,39.8823,4462047,LEN
2014-06-23,40.0,40.6078,39.6667,39.7059,4453079,LEN
2014-06-24,39.6961,40.8725,39.6686,40.2451,4678991,LEN
2014-06-25,40.3431,40.8235,39.8627,40.7059,3072984,LEN
2014-06-26,40.9902,41.6569,40.1961,40.5098,5566463,LEN
2014-06-27,40.4804,40.8333,40.0,40.7745,3494465,LEN
2014-06-30,40.6471,41.598,40.549,41.1569,3298236,LEN
2014-07-01,41.0784,41.8333,41.0294,41.7157,3559357,LEN
2014-07-02,41.6274,41.7843,40.9118,41.1078,2302479,LEN
2014-07-03,41.1372,41.2549,40.8235,41.1078,1177810,LEN
2014-07-07,40.7255,40.902,40.0784,40.2353,2580061,LEN
2014-07-08,40.1765,40.3333,39.8951,40.0588,1952524,LEN
2014-07-09,40.1863,40.7206,40.0686,40.1667,2717774,LEN
2014-07-10,39.6372,40.2255,39.4412,39.8529,2020866,LEN
2014-07-11,39.8431,39.9901,39.3627,39.4804,2342861,LEN
2014-07-14,39.6569,39.8038,39.2157,39.2647,2681075,LEN
2014-07-15,39.3235,39.3431,38.951,39.1078,2052241,LEN
2014-07-16,39.1961,40.0294,38.9412,39.8922,3274925,LEN
2014-07-17,38.6078,38.8724,38.3627,38.6569,1667256,LEN
2014-07-18,38.6078,38.8724,38.3627,38.6569,1667256,LEN
2014-07-21,38.5784,38.9412,38.3137,38.5686,1884344,LEN
2014-07-22,38.8137,39.2892,38.6274,39.0784,2452837,LEN
2014-07-23,38.9902,39.8823,38.7941,39.7157,2497355,LEN
2014-07-24,39.451,39.6078,38.2451,38.5,4258114,LEN
2014-07-25,38.3235,38.3529,37.4216,37.6765,3835506,LEN
2014-07-28,36.8137,36.9118,36.1569,36.3039,2737843,LEN
2014-07-29,37.0,37.0196,36.3725,36.7353,3142596,LEN
2014-07-30,36.8137,36.9118,36.1569,36.3039,2752789,LEN
2014-07-31,35.9804,36.098,35.3529,35.5196,5125429,LEN
2014-08-01,35.7255,35.9118,35.0343,35.451,3175673,LEN
2014-08-04,35.6176,36.0392,35.3529,35.7745,2791377,LEN
2014-08-05,35.5196,36.049,35.2059,35.4804,3026169,LEN
2014-08-06,35.2843,35.5294,35.049,35.2255,4059533,LEN
2014-08-07,35.3725,35.5196,35.1471,35.2549,3168100,LEN
2014-08-08,35.3922,35.9804,35.2255,35.9216,3534975,LEN
2014-08-11,35.9804,36.2745,35.7941,35.8235,2019169,LEN
2014-08-12,35.9216,36.0294,35.549,35.8431,2227527,LEN
2014-08-13,35.9216,36.0294,35.549,35.8431,2174511,LEN
2014-08-14,35.9314,36.4608,35.8235,36.4412,1671567,LEN
2014-08-15,36.5882,36.6765,35.9314,36.2157,1795854,LEN
2014-08-18,36.5196,37.049,36.5,36.8137,2293143,LEN
2014-08-19,37.7059,38.2353,37.6471,38.0392,4992204,LEN
2014-08-20,37.8725,38.3725,37.7353,38.2353,3479318,LEN
2014-08-21,38.2843,38.5686,37.9314,38.2549,1710112,LEN
2014-08-22,38.1667,38.5784,37.9412,38.402,2294101,LEN
2014-08-25,38.5,38.7941,38.0392,38.1863,3392039,LEN
2014-08-26,38.2745,38.4608,37.9216,38.1078,2594110,LEN
2014-08-27,38.1863,38.3529,38.0392,38.1471,1701326,LEN
2014-08-28,37.9902,38.3431,37.7157,38.1863,2102926,LEN
2014-08-29,38.2892,38.6176,38.1471,38.4118,2029518,LEN
2014-09-02,38.5784,38.5784,38.0392,38.3333,1892415,LEN
2014-09-03,38.3529,38.4706,37.3627,37.5098,3504913,LEN
2014-09-04,37.598,38.0686,37.5882,37.951,2332370,LEN
2014-09-05,37.9608,38.3431,37.8431,38.1176,2487611,LEN
2014-09-08,38.1078,38.6372,37.9216,38.2843,2411835,LEN
2014-09-09,38.6274,38.7059,38.1667,38.3431,2523192,LEN
2014-09-10,38.3235,38.7745,37.9805,38.6274,2147049,LEN
2014-09-11,38.3725,38.902,38.353,38.8333,2078260,LEN
2014-09-12,38.6274,38.7745,37.8823,38.2941,3639464,LEN
2014-09-15,38.3529,38.701,38.1765,38.4608,2574033,LEN
2014-09-16,38.3823,38.8333,38.098,38.3627,4027878,LEN
2014-09-17,39.5588,41.1471,39.5588,40.5882,11685387,LEN
2014-09-18,40.6961,40.6961,40.1569,40.5686,3080286,LEN
2014-09-19,40.6569,40.8823,39.7097,40.2255,4494360,LEN
2014-09-22,40.1961,40.2157,39.049,39.098,3426392,LEN
2014-09-23,38.951,39.4902,38.6962,39.2647,3389075,LEN
2014-09-24,38.7255,39.4304,38.451,39.1765,3370522,LEN
2014-09-25,39.049,39.1608,38.3235,38.6667,2755749,LEN
2014-09-26,38.7941,39.0392,38.5,38.9608,1744567,LEN
2014-09-29,38.5098,38.8823,38.5098,38.6372,1489235,LEN
2014-09-30,38.6176,38.7353,38.0392,38.0686,3266248,LEN
2014-10-01,38.0588,38.3039,37.6323,37.7941,2390401,LEN
2014-10-02,37.8823,38.3627,37.3922,38.2451,2462449,LEN
2014-10-03,38.4608,39.1274,38.2913,39.0686,3160730,LEN
2014-10-06,39.3529,39.7745,39.2353,39.5686,3280870,LEN
2014-10-07,39.3725,39.8725,39.0588,39.0686,2934191,LEN
2014-10-08,39.1569,40.1078,39.0196,40.0686,3521751,LEN
2014-10-09,40.0,40.451,38.9804,39.0392,3265103,LEN
2014-10-10,39.1176,39.1372,37.5392,37.6961,5307699,LEN
2014-10-13,37.8333,38.1863,36.7647,36.8823,5786570,LEN
2014-10-14,37.3235,38.3823,37.1912,37.6176,3713203,LEN
2014-10-15,37.1176,39.2941,37.0196,38.9608,4965300,LEN
2014-10-16,38.0392,39.7451,37.9804,38.902,3817679,LEN
2014-10-17,39.3725,41.3137,39.2059,40.6471,6781561,LEN
2014-10-20,40.7353,42.2108,40.7353,42.1078,5169816,LEN
2014-10-21,42.2353,42.8431,41.951,42.1176,4988659,LEN
2014-10-22,42.0588,42.4902,41.7745,41.9608,3698896,LEN
2014-10-23,42.3137,43.1863,41.6667,42.4608,4275893,LEN
2014-10-24,42.451,42.9216,41.6961,42.902,2666792,LEN
2014-10-27,42.7647,43.0196,42.1471,42.9216,2673033,LEN
2014-10-28,42.7941,43.3823,42.5784,43.0588,2855854,LEN
2014-10-29,42.9118,43.2951,42.1863,42.5686,3695188,LEN
2014-10-30,42.5686,42.7157,41.8823,42.5,2433310,LEN
2014-10-31,43.1274,43.1961,41.902,42.2353,3861612,LEN
2014-11-03,42.5098,42.6961,41.8922,42.4706,2292823,LEN
2014-11-04,42.3529,42.6078,41.7451,41.8627,2568594,LEN
2014-11-05,42.1284,42.2157,41.6274,41.8922,4663605,LEN
2014-11-06,41.9608,43.098,41.8529,43.0588,2753084,LEN
2014-11-07,42.9902,44.0392,42.8333,43.6667,2883670,LEN
2014-11-10,44.0882,44.9853,44.0882,44.402,4232747,LEN
2014-11-11,44.3235,45.9314,44.3235,45.4804,7392538,LEN
2014-11-12,45.0,45.2353,44.4118,44.6667,6389133,LEN
2014-11-13,44.5882,45.2157,44.4902,44.7647,3303612,LEN
2014-11-14,44.6667,45.1176,44.5588,44.7451,1746994,LEN
2014-11-17,44.7059,45.0588,44.3235,44.7451,2535162,LEN
2014-11-18,44.6667,45.1274,44.6274,44.7941,1960101,LEN
2014-11-19,44.7941,45.3725,44.5784,44.8529,2100580,LEN
2014-11-20,44.5784,46.2745,44.5657,46.049,3300304,LEN
2014-11-21,46.549,46.8823,46.0686,46.3627,4847027,LEN
2014-11-24,46.4608,47.0366,46.2843,46.5784,3315704,LEN
2014-11-25,46.5686,47.0588,45.8333,46.0882,2418050,LEN
2014-11-26,46.1569,46.3137,45.4298,45.9412,1728919,LEN
2014-11-28,46.0784,46.5,45.6667,46.3137,1516452,LEN
2014-12-01,46.3235,46.3235,45.2549,45.3627,3306017,LEN
2014-12-02,45.5,45.951,45.3627,45.7451,3072528,LEN
2014-12-03,45.7255,46.1667,45.3333,45.3823,2356223,LEN
2014-12-04,45.3235,45.5,44.6176,44.8725,2932111,LEN
2014-12-05,44.7353,45.2157,44.5392,44.6569,2297498,LEN
2014-12-08,44.6471,45.1569,44.5,44.6176,2705739,LEN
2014-12-09,44.1569,45.1274,43.8921,44.9216,2362756,LEN
2014-12-10,44.6372,45.2647,42.4804,42.5588,5407159,LEN
2014-12-11,42.7745,43.2436,42.4216,42.4706,3115983,LEN
2014-12-12,41.9804,42.2941,41.4608,41.4804,4197482,LEN
2014-12-15,41.4216,42.1176,40.7843,40.8627,4042356,LEN
2014-12-16,40.6569,41.4216,40.4912,40.5098,3428863,LEN
2014-12-17,40.6863,42.3922,40.598,42.2647,4093155,LEN
2014-12-18,42.9314,42.9314,41.8922,42.8235,2973704,LEN
2014-12-19,43.0196,43.0392,42.2941,42.8137,4733552,LEN
2014-12-22,42.8137,43.0866,42.4412,42.902,1936234,LEN
2014-12-23,42.9706,43.2451,42.451,42.5294,2741743,LEN
2014-12-24,42.5882,42.8235,42.4706,42.5196,1307541,LEN
2014-12-26,42.6863,43.1765,42.6372,42.902,1217322,LEN
2014-12-29,42.8039,44.0588,42.7255,43.402,3133296,LEN
2014-12-30,43.3235,43.6471,43.1471,43.5686,1924560,LEN
2014-12-31,43.5098,44.451,43.4706,43.9314,2692408,LEN
2015-01-02,44.1078,44.2157,42.8333,43.4216,2064643,LEN
2015-01-05,43.3137,43.3958,42.7696,43.0882,2477510,LEN
2015-01-06,43.1961,43.1961,42.098,42.7255,3623690,LEN
2015-01-07,43.0588,45.3431,42.8725,44.8333,9821167,LEN
2015-01-08,45.2549,46.1961,45.0392,45.9412,4673419,LEN
2015-01-09,46.0588,46.2255,45.3235,45.8725,3601576,LEN
2015-01-12,46.049,46.8333,45.7941,46.1471,3625214,LEN
2015-01-13,47.0784,47.5637,44.2353,45.3725,10931102,LEN
2015-01-14,44.7255,45.3823,43.8725,44.8627,6548626,LEN
2015-01-15,45.3039,46.0245,40.8137,41.6471,16557657,LEN
2015-01-16,41.2647,42.7451,40.4412,42.3529,7692807,LEN
2015-01-20,42.2549,42.3333,40.8971,41.5,5582327,LEN
2015-01-21,41.5098,42.7843,41.4902,42.4216,3861890,LEN
2015-01-22,42.6569,43.098,42.1569,42.9706,4263601,LEN
2015-01-23,43.0294,43.5196,42.7206,42.8725,4123262,LEN
2015-01-26,43.4314,44.2157,43.3431,44.0098,3483268,LEN
2015-01-27,43.2255,44.1765,42.9902,44.0588,5110133,LEN
2015-01-28,44.1765,44.598,43.451,43.7843,4469729,LEN
2015-01-29,43.9216,45.402,43.8333,45.3039,4771085,LEN
2015-01-30,44.8333,45.049,43.9118,44.0294,3864105,LEN
2015-02-02,44.1274,44.5294,43.0294,43.7647,4795358,LEN
2015-02-03,43.8431,44.5735,43.3529,44.5392,3172843,LEN
2015-02-04,44.3333,46.0196,44.2255,45.5588,5357080,LEN
2015-02-05,45.451,45.8333,44.6765,45.5392,4534334,LEN
2015-02-06,45.5882,47.1765,45.5392,47.0784,6176786,LEN
2015-02-09,47.0392,47.9314,46.8627,47.4902,3331910,LEN
2015-02-10,47.8039,48.6274,47.2647,48.4118,3384366,LEN
2015-02-11,48.6471,49.1765,47.7353,48.2059,3013236,LEN
2015-02-12,48.3823,49.3627,47.9902,49.2745,3048892,LEN
2015-02-13,49.3137,49.4118,48.5882,49.0,3274479,LEN
2015-02-17,48.8235,49.4216,48.3431,49.4216,2392907,LEN
2015-02-18,49.3137,49.402,48.5294,49.1569,3436586,LEN
2015-02-19,49.098,49.7353,48.9216,49.2549,2282254,LEN
2015-02-20,49.1765,49.3431,48.5294,49.3333,2921077,LEN
2015-02-23,49.2647,49.598,48.2941,48.8235,2574111,LEN
2015-02-24,49.6274,50.3725,49.4902,50.2059,3041139,LEN
2015-02-25,50.3039,50.5,49.451,49.6863,2298179,LEN
2015-02-26,49.5098,49.549,48.7108,49.1078,2362064,LEN
2015-02-27,49.2157,49.549,48.8774,49.2255,2005733,LEN
2015-03-02,49.2843,49.549,48.8039,49.0588,3132923,LEN
2015-03-03,48.7941,48.8725,48.049,48.4804,1919087,LEN
2015-03-04,48.4804,49.1569,48.1471,49.0686,1851824,LEN
2015-03-05,49.0294,49.5,48.8892,49.1372,2451038,LEN
2015-03-06,48.6372,48.8725,47.5588,47.6667,3413834,LEN
2015-03-09,47.3333,48.0343,47.3333,47.7647,2513622,LEN
2015-03-10,47.3725,47.8039,47.2745,47.3333,1731318,LEN
2015-03-11,47.5784,47.7745,47.1274,47.2549,3714468,LEN
2015-03-12,47.549,48.6863,47.4412,48.5882,2164929,LEN
2015-03-13,48.3529,48.7647,47.6176,48.2353,1955950,LEN
2015-03-16,48.5392,48.8235,48.1765,48.3431,1985523,LEN
2015-03-17,48.2843,48.4412,47.6863,47.902,4184679,LEN
2015-03-18,48.1078,49.0294,47.402,48.7451,5050085,LEN
2015-03-19,50.0,50.1961,47.5882,48.6765,7964122,LEN
2015-03-20,49.0686,50.8921,48.9706,49.2745,8037807,LEN
2015-03-23,49.2059,49.8333,48.5294,48.5686,3345976,LEN
2015-03-24,48.4804,49.9706,48.1863,49.451,2892973,LEN
2015-03-25,49.5686,49.8137,48.6078,48.7059,2216019,LEN
2015-03-26,48.5686,49.049,48.3333,48.451,2156832,LEN
2015-03-27,48.4706,49.5882,48.402,49.4412,2217303,LEN
2015-03-30,49.6961,50.8921,49.5294,50.4804,3830672,LEN
2015-03-31,50.3529,51.1471,50.1078,50.7941,3309011,LEN
2015-04-01,50.8627,50.9461,50.2157,50.8333,2730359,LEN
2015-04-02,50.8529,52.2157,50.7157,52.1471,3633255,LEN
2015-04-06,51.8921,52.6176,50.8921,51.0392,4841480,LEN
2015-04-07,50.9804,50.9804,49.6961,49.7451,2908491,LEN
2015-04-08,49.7353,50.3137,49.6471,50.2549,2074658,LEN
2015-04-09,50.1176,50.1569,48.7255,49.5,2583927,LEN
2015-04-10,49.7549,49.7549,49.0349,49.5098,1408590,LEN
2015-04-13,49.5294,49.7843,49.0147,49.4216,1748629,LEN
2015-04-14,49.4412,50.0196,48.902,49.9706,2311869,LEN
2015-04-15,50.1176,50.7549,49.951,50.4314,2386182,LEN
2015-04-16,50.1274,50.2353,48.9608,49.1667,3269562,LEN
2015-04-17,48.7941,48.9118,47.3431,47.6274,4850077,LEN
2015-04-20,47.8235,47.951,46.7745,47.2843,3854355,LEN
2015-04-21,47.4314,48.402,47.2941,48.1765,3481444,LEN
2015-04-22,48.0392,48.3431,47.2794,47.4608,5264034,LEN
2015-04-23,47.0294,47.1176,45.2745,45.8039,7415093,LEN
2015-04-24,45.9412,46.3431,45.6471,46.2647,2073887,LEN
2015-04-27,46.5196,46.5294,45.3627,45.4608,2690465,LEN
2015-04-28,45.3823,45.6078,44.7745,45.598,3087377,LEN
2015-04-29,45.2941,45.3676,44.6078,45.3039,3583805,LEN
2015-04-30,45.049,45.4216,44.7255,44.902,3960260,LEN
2015-05-01,44.8235,46.1765,44.8235,45.902,2776179,LEN
2015-05-04,46.0196,46.4118,45.3039,45.4804,2205274,LEN
2015-05-05,45.451,45.8529,44.402,44.4314,3485664,LEN
2015-05-06,44.598,44.7647,43.8823,44.402,2912918,LEN
2015-05-07,44.3529,45.7059,44.3235,45.5588,2750985,LEN
2015-05-08,46.8529,47.6667,46.4804,46.5588,3891578,LEN
2015-05-11,46.4804,46.7647,45.75,45.7843,2651748,LEN
2015-05-12,45.451,46.0637,44.9902,45.7745,2635080,LEN
2015-05-13,45.8529,46.3921,45.6372,45.7157,1829996,LEN
2015-05-14,46.098,46.4706,45.8039,46.3529,1620733,LEN
2015-05-15,45.8921,46.7206,45.6372,46.6667,2086004,LEN
2015-05-18,46.7255,47.5686,46.2647,47.4902,3578373,LEN
2015-05-19,48.4118,49.1569,47.3627,47.7157,3910894,LEN
2015-05-20,47.902,48.1176,47.0801,47.7941,1995123,LEN
2015-05-21,47.6176,47.902,47.1569,47.4608,1840095,LEN
2015-05-22,47.3823,47.7059,47.0588,47.5784,2502534,LEN
2015-05-26,47.5,47.5686,46.451,46.4706,2375854,LEN
2015-05-27,46.6569,46.7059,45.9216,46.2549,3606156,LEN
2015-05-28,46.1372,46.9902,46.049,46.5882,3091622,LEN
2015-05-29,46.3921,46.6569,45.7157,45.7157,5186619,LEN
2015-06-01,45.951,46.1961,45.6961,46.1078,2312100,LEN
2015-06-02,45.8627,46.5882,45.6471,46.1274,1657918,LEN
2015-06-03,46.1961,46.7843,45.7843,46.3529,3992004,LEN
2015-06-04,46.0,46.3823,45.3333,45.5098,3607441,LEN
2015-06-05,45.3431,45.9314,45.1078,45.7941,2000176,LEN
2015-06-08,45.6471,45.9804,45.2843,45.3333,2001164,LEN
2015-06-09,45.1961,45.598,44.8823,45.4216,1598426,LEN
2015-06-10,45.6176,46.4608,45.402,46.2451,2176282,LEN
2015-06-11,46.4412,46.9216,46.2157,46.2745,2085525,LEN
2015-06-12,46.1667,46.6078,45.9118,46.5392,1131823,LEN
2015-06-15,46.5,47.4608,46.3235,46.8725,2480712,LEN
2015-06-16,46.8039,46.8529,46.2745,46.6274,1774719,LEN
2015-06-17,46.6765,46.7843,45.6176,46.0784,2726491,LEN
2015-06-18,46.1372,46.902,46.0882,46.3823,2415117,LEN
2015-06-19,46.6961,48.098,46.6961,47.6863,4577909,LEN
2015-06-22,48.0098,48.6667,47.9412,48.5294,3522569,LEN
2015-06-23,48.7451,49.0196,47.7843,48.0392,5079378,LEN
2015-06-24,50.9412,51.3529,49.6078,50.0588,7746235,LEN
2015-06-25,50.3921,51.4706,50.3823,50.4314,4048212,LEN
2015-06-26,50.6863,50.9804,50.0294,50.9608,4141018,LEN
2015-06-29,50.6765,50.9216,49.8137,49.8333,3059724,LEN
2015-06-30,50.3137,50.8431,50.0196,50.0392,3212246,LEN
2015-07-01,50.5784,50.5784,49.4706,50.0882,2486355,LEN
2015-07-02,50.3921,50.5588,49.6667,50.1961,2206579,LEN
2015-07-06,49.6863,50.6274,49.4216,49.9314,2829238,LEN
2015-07-07,50.0,51.7941,50.0,51.7353,4864508,LEN
2015-07-08,51.4706,51.9216,51.0686,51.3627,3554615,LEN
2015-07-09,51.8137,52.3627,51.6667,51.6863,3371822,LEN
2015-07-10,52.1569,52.5294,51.6863,52.2549,2418251,LEN
2015-07-13,52.598,52.7843,51.8725,52.3627,2373470,LEN
2015-07-14,52.2745,52.902,52.2059,52.6765,3390318,LEN
2015-07-15,52.6765,52.8333,51.8627,52.3039,2812976,LEN
2015-07-16,52.5098,52.5882,51.3724,51.8431,3214467,LEN
2015-07-17,51.9314,52.0196,51.1823,51.4118,1910605,LEN
2015-07-20,51.5,51.6176,50.6176,50.7353,2749942,LEN
2015-07-21,50.6765,51.3039,50.4902,50.9706,1769357,LEN
2015-07-22,50.8431,52.4853,50.7941,52.1471,2868674,LEN
2015-07-23,52.3039,52.451,50.7843,51.4314,2299597,LEN
2015-07-24,51.4804,51.4804,49.2353,49.5784,3646119,LEN
2015-07-27,49.2157,49.8529,49.0784,49.5686,2374431,LEN
2015-07-28,49.951,50.3627,49.2157,50.0,2180790,LEN
2015-07-29,50.0882,50.7549,49.6471,50.598,1732159,LEN
2015-07-30,50.4902,51.2451,49.8627,51.1569,1995770,LEN
2015-07-31,51.3627,52.3627,50.7941,52.0,3586711,LEN
2015-08-03,51.9608,52.0,51.0588,51.4902,1696231,LEN
2015-08-04,51.3235,51.4706,50.1912,50.2941,3962383,LEN
2015-08-05,50.5588,50.8137,49.0,49.402,2986517,LEN
2015-08-06,49.6176,49.7647,48.6176,49.0686,2020429,LEN
2015-08-07,48.9804,49.2157,48.6961,48.9412,1529848,LEN
2015-08-10,49.4314,50.2843,49.3823,49.9706,1481084,LEN
2015-08-11,49.8235,50.549,49.4118,50.4412,1630412,LEN
2015-08-12,50.1569,50.7353,49.451,50.7157,1517891,LEN
2015-08-13,50.6176,51.8137,50.5882,51.402,1542456,LEN
2015-08-14,51.2549,51.5784,50.6667,51.5098,1573538,LEN
2015-08-17,51.3137,52.9118,51.1863,52.8823,2906741,LEN
2015-08-18,53.7255,54.9118,53.451,54.5,5152200,LEN
2015-08-19,54.2745,54.9412,53.7353,53.9118,4246890,LEN
2015-08-20,53.2255,53.9608,53.1961,53.2647,2843228,LEN
2015-08-21,52.8333,53.3627,51.9804,52.402,3649451,LEN
2015-08-24,49.0196,51.2255,45.8627,49.098,5073600,LEN
2015-08-25,50.5098,50.5098,47.2255,47.2353,4232561,LEN
2015-08-26,48.5686,48.8872,47.1471,48.7255,3963442,LEN
2015-08-27,49.3725,50.4608,48.8039,50.3039,3293431,LEN
2015-08-28,50.1863,50.5882,49.2157,49.4412,3984097,LEN
2015-08-31,49.4902,50.4167,49.3529,49.902,2642840,LEN
2015-09-01,48.9412,50.0098,48.0421,48.4608,2446157,LEN
2015-09-02,49.0196,50.0196,48.5588,50.0098,2081267,LEN
2015-09-03,50.3235,51.0196,50.1078,50.6274,2148944,LEN
2015-09-04,50.0882,50.3627,49.2941,49.4216,1622532,LEN
2015-09-08,50.1569,51.3333,49.7941,51.3039,2527618,LEN
2015-09-09,51.7745,51.9216,50.549,50.6372,2654486,LEN
2015-09-10,50.1078,50.4621,49.0686,50.2157,2820131,LEN
2015-09-11,50.1961,51.2157,49.902,51.2157,2498605,LEN
2015-09-14,51.2745,51.4902,50.5882,51.3235,2949053,LEN
2015-09-15,51.4216,51.4804,50.9608,51.3333,2879545,LEN
2015-09-16,51.2549,51.4314,50.7353,51.2745,2303955,LEN
2015-09-17,51.2353,53.1667,51.0392,51.9412,3042551,LEN
2015-09-18,51.3235,51.6961,50.4755,50.7353,5660835,LEN
2015-09-21,52.0,52.3431,49.7451,50.5784,5706345,LEN
2015-09-22,50.0,50.1372,47.8333,48.4804,5444571,LEN
2015-09-23,48.6372,49.451,48.2941,48.8235,2719204,LEN
2015-09-24,48.2451,49.2157,47.7353,49.1372,2816303,LEN
2015-09-25,49.7353,50.1814,49.2059,49.4706,1980739,LEN
2015-09-28,49.3431,49.3431,46.1863,46.6667,3892344,LEN
2015-09-29,46.7059,47.0245,45.3235,46.0784,4618421,LEN
2015-09-30,46.7549,47.3039,46.0392,47.1863,3315524,LEN
2015-10-01,47.1471,47.9559,46.6471,47.8725,2489745,LEN
2015-10-02,47.1961,48.1274,46.3431,48.1176,3075086,LEN
2015-10-05,48.598,49.5588,48.5039,49.4216,2137334,LEN
2015-10-06,49.2745,49.598,48.0,48.1176,2068192,LEN
2015-10-07,48.4706,49.5196,48.3627,49.5,2173758,LEN
2015-10-08,49.402,50.1471,49.098,50.0686,1704182,LEN
2015-10-09,49.9412,50.4216,49.5294,50.3235,2402547,LEN
2015-10-12,50.3235,50.4314,49.4804,50.1863,1424350,LEN
2015-10-13,49.9608,50.9118,49.6863,49.8039,2565466,LEN
2015-10-14,49.6961,49.8235,47.9706,48.1471,3648924,LEN
2015-10-15,48.3529,48.8725,47.4509,48.8137,2866575,LEN
2015-10-16,48.8333,49.3137,48.1765,49.0784,1355923,LEN
2015-10-19,48.9608,49.5686,48.6127,49.4804,1910699,LEN
2015-10-20,49.5588,50.9608,49.4157,50.8039,2176454,LEN
2015-10-21,51.0588,51.3235,50.4118,51.0686,2541407,LEN
2015-10-22,50.9902,51.4118,49.4608,50.8235,3145948,LEN
2015-10-23,51.2255,51.3725,49.9706,51.098,2839389,LEN
2015-10-26,51.1667,51.4706,49.7549,50.6274,3275817,LEN
2015-10-27,50.451,50.5294,49.3823,49.549,2417389,LEN
2015-10-28,49.6274,50.6569,49.3039,50.1863,2383477,LEN
2015-10-29,49.6765,49.7157,47.8431,48.2941,3228510,LEN
2015-10-30,48.0294,49.5196,47.9706,49.0882,2237415,LEN
2015-11-02,49.049,49.4804,48.9118,49.3529,1804329,LEN
2015-11-03,49.2451,49.8431,48.5196,49.4118,1992832,LEN
2015-11-04,49.5392,49.7843,48.8627,49.0,2947912,LEN
2015-11-05,48.9804,48.9804,47.4804,48.1078,4885959,LEN
2015-11-06,47.6667,48.1471,46.7255,47.5686,3712305,LEN
2015-11-09,47.5294,47.5294,46.3431,46.8627,3143984,LEN
2015-11-10,47.0392,48.5196,46.8333,48.4314,3478991,LEN
2015-11-11,48.4216,49.6667,48.1471,49.0588,2206943,LEN
2015-11-12,48.6078,48.7451,47.5392,47.7451,2002067,LEN
2015-11-13,47.7549,48.3431,47.3725,47.402,1565664,LEN
2015-11-16,47.3921,48.7255,47.3823,48.6471,2649748,LEN
2015-11-17,48.7451,49.3235,48.3725,48.5588,2367109,LEN
2015-11-18,48.4902,49.6961,48.4118,49.5588,1869427,LEN
2015-11-19,49.5294,50.0294,49.4706,49.598,1286549,LEN
2015-11-20,49.8725,50.2647,49.6569,49.9902,1274390,LEN
2015-11-23,50.0,50.4216,49.8235,50.0294,1678046,LEN
2015-11-24,49.7549,50.8823,49.6667,50.6274,2185041,LEN
2015-11-25,50.5882,51.0882,50.4265,50.9118,1283813,LEN
2015-11-27,50.7745,51.1569,50.5,50.9412,798243,LEN
2015-11-30,51.0686,51.1078,50.1372,50.2059,1805489,LEN
2015-12-01,50.4118,51.4559,50.2255,51.2843,1806401,LEN
2015-12-02,51.3333,51.4118,49.7745,50.2941,2202697,LEN
2015-12-03,50.3725,50.5196,48.7451,49.1078,1921459,LEN
2015-12-04,49.2647,50.4608,48.9216,50.3823,1572558,LEN
2015-12-07,50.1863,50.5686,49.9902,50.4608,1543708,LEN
2015-12-08,49.8333,50.1961,48.7157,49.1176,2383442,LEN
2015-12-09,48.9118,49.3725,47.8725,48.3137,2115872,LEN
2015-12-10,48.4118,49.2549,48.2549,48.8039,1639511,LEN
2015-12-11,48.2353,48.3431,47.6667,47.951,1966989,LEN
2015-12-14,47.8823,48.0686,47.1029,47.6569,4219861,LEN
2015-12-15,47.9902,48.6765,47.8039,48.2549,2701351,LEN
2015-12-16,48.8921,49.6765,48.5392,49.5,3614040,LEN
2015-12-17,49.6471,49.7941,47.7059,47.7255,4955540,LEN
2015-12-18,48.2157,48.4314,45.7843,46.5588,8702894,LEN
2015-12-21,47.0294,48.0392,46.5588,47.1078,3854419,LEN
2015-12-22,47.2549,48.2647,46.7059,48.0392,3602452,LEN
2015-12-23,48.0784,48.8725,47.1176,47.8627,6836303,LEN
2015-12-24,47.8039,48.3823,47.7059,47.9216,2974732,LEN
2015-12-28,47.7157,48.2745,47.348,48.2059,2746712,LEN
2015-12-29,48.5686,49.0,48.2549,48.6274,2336980,LEN
2015-12-30,48.7549,49.1274,48.2941,48.3921,1546027,LEN
2015-12-31,48.2549,48.6569,47.9314,47.951,1620871,LEN
2016-01-04,47.2059,47.3431,44.9902,45.7941,6071119,LEN
2016-01-05,46.1078,46.2255,45.1961,45.8725,3367022,LEN
2016-01-06,45.2157,45.7843,44.1078,44.5098,3505316,LEN
2016-01-07,43.6078,43.9167,42.402,42.5784,5141649,LEN
2016-01-08,43.0392,43.0686,41.0923,41.2843,5392732,LEN
2016-01-11,41.7059,41.951,40.9804,41.5686,3118453,LEN
2016-01-12,41.9412,42.5098,40.9559,42.2353,4207026,LEN
2016-01-13,42.5588,42.9804,40.4902,40.6863,3719778,LEN
2016-01-14,40.7255,40.902,39.6667,40.2451,5324304,LEN
2016-01-15,39.2157,40.6961,38.7451,40.1078,5886103,LEN
2016-01-19,40.902,41.0588,39.7059,40.1765,3100988,LEN
2016-01-20,39.7157,40.3823,38.2353,39.8725,3837873,LEN
2016-01-21,40.049,41.2549,39.9216,40.3823,3437290,LEN
2016-01-22,41.0882,42.3039,40.8431,41.3823,3207013,LEN
2016-01-25,41.0784,41.2353,39.549,39.8039,4624595,LEN
2016-01-26,40.3235,41.9078,39.6078,41.6569,3937529,LEN
2016-01-27,41.4902,41.8137,40.6961,41.0,2099455,LEN
2016-01-28,41.4118,41.8333,40.3823,40.4706,3204787,LEN
2016-01-29,40.7255,41.5098,40.4608,41.3235,2792971,LEN
2016-02-01,41.0098,41.4412,40.6372,40.8039,2193599,LEN
2016-02-02,40.2255,40.5294,39.3137,39.402,2229219,LEN
2016-02-03,39.8235,40.0882,38.2843,39.5686,3177606,LEN
2016-02-04,39.4608,40.4706,39.3578,39.7255,2024091,LEN
2016-02-05,39.5,40.0291,38.6667,38.7549,3083193,LEN
2016-02-08,38.1863,38.3137,37.1176,37.6863,3216789,LEN
2016-02-09,37.049,38.1372,37.0196,37.6667,3672287,LEN
2016-02-10,38.1274,38.8725,37.6372,38.2255,1941322,LEN
2016-02-11,37.5392,37.8922,36.4118,37.0588,4272401,LEN
2016-02-12,37.6961,38.951,37.6078,38.9216,2734945,LEN
2016-02-16,39.4314,39.7647,38.7255,39.5098,2453775,LEN
2016-02-17,39.7353,40.1667,39.3235,39.7255,3716779,LEN
2016-02-18,39.7647,39.9216,38.9412,39.2157,2073641,LEN
2016-02-19,39.1078,39.7549,38.8922,39.1863,3527963,LEN
2016-02-22,39.5784,40.0588,39.1961,40.0392,3582173,LEN
2016-02-23,39.8823,40.3922,39.3872,40.2353,2209176,LEN
2016-02-24,39.8823,40.3039,39.1176,40.2941,2067843,LEN
2016-02-25,40.3039,41.5098,40.2941,41.4118,2700222,LEN
2016-02-26,41.5686,41.9804,41.1863,41.4118,2063618,LEN
2016-02-29,41.3725,41.8823,41.0882,41.1176,2104548,LEN
2016-03-01,41.5392,42.9804,41.5392,42.7745,2363121,LEN
2016-03-02,42.7255,43.9118,42.5882,43.8921,2916072,LEN
2016-03-03,43.8921,44.7647,43.8529,44.7451,2505071,LEN
2016-03-04,44.7157,44.951,44.2157,44.4902,1903287,LEN
2016-03-07,44.1667,45.1176,44.1176,44.8235,2146290,LEN
2016-03-08,44.6176,44.8235,43.2451,43.6569,2578968,LEN
2016-03-09,43.8921,44.4608,43.1961,44.3235,1813576,LEN
2016-03-10,44.3725,44.8235,43.2843,43.9804,1728247,LEN
2016-03-11,44.3725,45.3333,44.0882,45.3137,3413715,LEN
2016-03-14,44.8921,45.2255,44.4314,44.8627,2783756,LEN
2016-03-15,44.4608,44.8137,44.3823,44.5784,2141363,LEN
2016-03-16,44.3333,45.6372,44.2157,45.5588,2284707,LEN
2016-03-17,45.5098,46.5,45.3235,46.3039,2125222,LEN
2016-03-18,46.5,47.2941,46.3333,46.7255,3103417,LEN
2016-03-21,46.7941,47.2157,45.902,46.3529,2103239,LEN
2016-03-22,46.1078,46.4804,45.9608,46.1274,1418812,LEN
2016-03-23,46.0392,46.3235,45.2843,45.2941,2125461,LEN
2016-03-24,45.6274,45.6471,44.9559,45.4412,2640979,LEN
2016-03-28,45.6078,45.9853,45.0,45.7843,2240639,LEN
2016-03-29,47.0588,47.6372,45.9902,47.2353,5933716,LEN
2016-03-30,47.6765,47.7549,46.7239,46.8725,2227854,LEN
2016-03-31,46.7353,47.4902,46.7353,47.4118,2151417,LEN
2016-04-01,46.9412,47.0588,46.3627,46.5196,2873429,LEN
2016-04-04,46.5196,46.5686,45.451,45.9314,2195163,LEN
2016-04-05,45.6765,46.2745,45.1421,45.8725,1725472,LEN
2016-04-06,45.9216,46.9853,45.8431,46.7353,2055723,LEN
2016-04-07,46.6078,47.1471,46.4314,46.7059,2322980,LEN
2016-04-08,47.2255,47.3039,46.5686,46.6569,1861087,LEN
2016-04-11,47.1176,47.2745,46.4608,46.4804,2002917,LEN
2016-04-12,46.4804,46.8823,46.1372,46.6961,1369766,LEN
2016-04-13,46.9412,47.8333,46.8137,47.7059,1716370,LEN
2016-04-14,47.6569,48.0,47.0882,47.3627,1330327,LEN
2016-04-15,47.3039,47.4118,46.5588,46.9804,2441964,LEN
2016-04-18,46.8823,47.0,46.5,46.8333,1476671,LEN
2016-04-19,46.6569,47.2745,45.8235,46.3921,1996683,LEN
2016-04-20,46.3725,47.4216,45.8725,46.8627,2293124,LEN
2016-04-21,47.0882,47.8676,46.8921,47.2059,3442990,LEN
2016-04-22,47.2059,47.6961,46.1961,46.4118,1622830,LEN
2016-04-25,46.2843,46.5882,45.951,46.2745,1448101,LEN
2016-04-26,46.2843,46.8333,46.1667,46.549,1055586,LEN
2016-04-27,46.6569,47.1078,46.4118,46.7647,1525857,LEN
2016-04-28,46.3627,46.4804,44.7941,44.902,2861500,LEN
2016-04-29,44.7451,44.8696,43.5196,44.4216,2993840,LEN
2016-05-02,44.6863,45.0882,44.4216,44.9118,1452157,LEN
2016-05-03,44.5098,44.6078,43.7451,43.8431,1977356,LEN
2016-05-04,43.4412,43.6765,42.7892,43.5686,2820367,LEN
2016-05-05,43.6667,43.7451,43.0,43.1471,2111732,LEN
2016-05-06,42.9804,43.5,42.5392,42.9902,1964764,LEN
2016-05-09,43.0392,43.4706,42.8823,43.0294,1586507,LEN
2016-05-10,43.1176,43.598,42.9216,43.598,2205836,LEN
2016-05-11,43.3235,43.6176,43.0882,43.2549,3253895,LEN
2016-05-12,43.3921,43.5392,42.598,42.8431,1736980,LEN
2016-05-13,42.7745,43.4118,42.5882,42.7353,3215109,LEN
2016-05-16,42.7353,43.2157,42.6274,42.9314,1891646,LEN
2016-05-17,42.8137,43.6274,42.7549,42.9902,2204839,LEN
2016-05-18,42.8922,43.5686,42.4412,42.8333,1814634,LEN
2016-05-19,42.4314,42.8333,42.0882,42.6372,2409526,LEN
2016-05-20,42.8725,43.6667,42.8725,43.4412,2377933,LEN
2016-05-23,43.3431,43.6372,43.0294,43.1274,1136133,LEN
2016-05-24,43.7843,45.4118,43.5392,44.7941,4621701,LEN
2016-05-25,45.1176,45.3235,44.6618,44.7549,1774061,LEN
2016-05-26,44.7157,44.9314,44.3529,44.5686,1961785,LEN
2016-05-27,44.6372,45.0392,44.5588,44.8431,1109126,LEN
2016-05-31,44.9216,44.9426,44.451,44.6765,1670950,LEN
2016-06-01,44.4216,45.0588,44.1471,44.9118,1242097,LEN
2016-06-02,44.7647,45.0294,44.3137,44.8823,1421161,LEN
2016-06-03,44.7451,44.9314,43.8333,44.8137,1450565,LEN
2016-06-06,45.0294,45.1569,44.6863,44.9118,1293680,LEN
2016-06-07,44.9412,46.6078,44.9412,46.0392,7118752,LEN
2016-06-08,46.1569,46.9804,46.0098,46.8235,3918873,LEN
2016-06-09,46.4902,46.9759,46.4804,46.7255,1345332,LEN
2016-06-10,46.3039,46.3627,45.8529,46.0,3702828,LEN
2016-06-13,45.7255,46.049,45.1471,45.1765,2004198,LEN
2016-06-14,45.098,45.3725,44.2549,44.6863,3052633,LEN
2016-06-15,44.8137,45.5294,44.5392,44.9118,2126590,LEN
2016-06-16,44.598,44.8578,44.1274,44.7451,2455121,LEN
2016-06-17,44.7941,45.3774,44.5588,45.2941,3492185,LEN
2016-06-20,45.9118,46.3921,45.7353,45.7451,2706923,LEN
2016-06-21,47.0882,47.2353,44.6765,45.2353,6200026,LEN
2016-06-22,45.2353,45.9804,44.7059,45.0686,2780065,LEN
2016-06-23,45.6372,45.7451,45.2647,45.6667,1544440,LEN
2016-06-24,44.0,44.7059,43.6765,43.8529,4093465,LEN
2016-06-27,43.8235,43.8235,42.2647,42.8823,2903542,LEN
2016-06-28,43.4804,44.2304,43.3138,44.1471,2380752,LEN
2016-06-29,44.7353,45.1471,44.2843,44.9216,2283671,LEN
2016-06-30,44.9804,45.3725,44.3823,45.1961,2359344,LEN
2016-07-01,45.098,46.1853,45.098,45.5098,2236914,LEN
2016-07-05,45.5196,45.5882,44.5,45.4412,2543642,LEN
2016-07-06,45.1569,46.1176,45.049,46.098,3423700,LEN
2016-07-07,46.1471,46.8235,46.1471,46.5588,2617267,LEN
2016-07-08,46.9902,48.3333,46.902,48.1961,4582162,LEN
2016-07-11,48.2255,48.5098,47.7549,47.7941,2992346,LEN
2016-07-12,48.1961,48.2941,47.7745,47.8235,1729732,LEN
2016-07-13,48.0392,48.2941,47.5441,47.7549,1120146,LEN
2016-07-14,48.2157,48.2157,47.6471,47.8137,1552270,LEN
2016-07-15,47.8921,47.902,47.3431,47.6961,1262852,LEN
2016-07-18,47.7941,48.0098,47.4069,47.9314,1487165,LEN
2016-07-19,48.0,48.2402,47.6372,47.6961,1018487,LEN
2016-07-20,47.6961,48.1471,47.6298,47.9902,1630817,LEN
2016-07-21,48.0882,48.0882,47.5882,47.8921,1904382,LEN
2016-07-22,47.9314,48.1372,47.1372,47.7353,1455663,LEN
2016-07-25,47.7451,48.2745,47.7002,48.1863,2337580,LEN
2016-07-26,48.049,48.1569,47.3823,48.1372,2822758,LEN
2016-07-27,48.2843,48.6274,47.4608,47.6569,1584767,LEN
2016-07-28,47.7745,47.8333,47.3333,47.3333,1926086,LEN
2016-07-29,47.2157,47.2289,45.7059,45.8823,3611082,LEN
2016-08-01,45.7941,46.1471,45.5686,45.8333,1824135,LEN
2016-08-02,45.6765,45.8823,44.5049,44.6372,2530489,LEN
2016-08-03,44.5098,45.1863,44.3431,44.8431,2892789,LEN
2016-08-04,44.8725,45.1471,44.3725,44.9118,2834257,LEN
2016-08-05,45.2255,45.9902,45.2255,45.8823,2534293,LEN
2016-08-08,46.049,46.1765,45.6176,45.7059,2367015,LEN
2016-08-09,45.598,45.951,45.5294,45.9118,1550577,LEN
2016-08-10,45.9804,46.0578,45.5,45.8823,1799447,LEN
2016-08-11,46.049,46.4265,45.8823,46.2353,1205314,LEN
2016-08-12,46.2059,46.3431,45.6078,45.8333,1519615,LEN
2016-08-15,45.9706,46.8333,45.9706,46.3725,1827680,LEN
2016-08-16,46.2157,46.3725,45.8627,46.1961,1119464,LEN
2016-08-17,46.1274,46.2549,45.4314,45.8529,1065525,LEN
2016-08-18,45.8333,46.0588,45.5098,45.9608,1055665,LEN
2016-08-19,45.7353,45.8823,45.5,45.5882,1740920,LEN
2016-08-22,45.5882,45.7745,45.3039,45.6471,1173039,LEN
2016-08-23,46.0392,47.4902,45.6765,47.0,3218211,LEN
2016-08-24,46.8921,47.0,46.2157,46.4216,1331254,LEN
2016-08-25,46.2598,46.7353,46.0,46.2647,1453275,LEN
2016-08-26,46.3921,46.402,45.152,45.4118,2377614,LEN
2016-08-29,45.5,46.1667,45.3039,45.902,1326890,LEN
2016-08-30,45.9608,46.402,45.7549,46.402,1485642,LEN
2016-08-31,46.3333,46.5098,45.9412,46.3725,1935514,LEN
2016-09-01,46.4412,46.6667,45.6471,45.7941,1121937,LEN
2016-09-02,46.0,46.451,45.4412,45.6471,1908063,LEN
2016-09-06,45.7059,45.9706,45.3235,45.7157,1170569,LEN
2016-09-07,45.7059,46.5614,45.6127,46.402,1069151,LEN
2016-09-08,46.2843,46.3333,45.9163,45.951,739564,LEN
2016-09-09,45.4706,45.4902,44.098,44.2941,2172181,LEN
2016-09-12,43.8921,45.1372,43.8921,44.9706,1745968,LEN
2016-09-13,44.5196,45.0196,43.6961,43.8333,2252961,LEN
2016-09-14,43.8921,44.3039,43.5784,43.8627,2113869,LEN
2016-09-15,43.8627,44.402,43.6372,44.1274,2630211,LEN
2016-09-16,43.9216,44.0686,43.3235,43.4706,3651705,LEN
2016-09-19,43.7745,44.902,43.7255,44.2059,3739313,LEN
2016-09-20,43.7843,43.8137,41.9706,42.6471,11634311,LEN
2016-09-21,42.5784,42.9902,41.6176,42.598,5147663,LEN
2016-09-22,43.098,43.8235,42.5686,42.7451,4290868,LEN
2016-09-23,42.6667,43.1078,42.2549,42.2647,2406003,LEN
2016-09-26,42.0294,42.549,41.8431,42.1078,2107435,LEN
2016-09-27,42.0294,42.5,41.8529,41.8823,1985160,LEN
2016-09-28,41.902,42.4706,41.7526,42.3529,1938101,LEN
2016-09-29,42.1765,42.4608,41.1961,41.3627,2190122,LEN
2016-09-30,41.5882,41.7451,41.2255,41.5098,1926198,LEN
2016-10-03,41.2647,41.3627,40.9706,41.2745,1815197,LEN
2016-10-04,41.2647,41.4608,40.5343,40.7255,1877145,LEN
2016-10-05,40.9804,41.3725,40.8823,41.0196,1803464,LEN
2016-10-06,40.8627,41.5,40.6961,41.3039,1833677,LEN
2016-10-07,41.2549,41.8152,40.6863,40.7255,1756895,LEN
2016-10-10,41.0294,41.2353,40.6814,40.902,2660488,LEN
2016-10-11,40.8529,40.8823,40.3529,40.7647,2508433,LEN
2016-10-12,40.8627,41.2255,40.5882,40.9706,2962954,LEN
2016-10-13,40.5392,40.6765,39.8725,40.1569,3170776,LEN
2016-10-14,40.3823,40.9804,40.3333,40.549,3036797,LEN
2016-10-17,40.8725,41.3431,40.5196,40.7941,2476294,LEN
2016-10-18,41.1961,41.5784,40.9118,41.0882,2161167,LEN
2016-10-19,41.2647,41.4902,40.7059,41.1471,1971895,LEN
2016-10-20,40.8529,41.0686,40.3578,40.5882,2721529,LEN
2016-10-21,40.2157,40.5098,40.1078,40.4118,1555127,LEN
2016-10-24,40.7353,41.0441,40.6569,40.9216,2385525,LEN
2016-10-25,40.7353,40.7647,40.1274,40.402,2845228,LEN
2016-10-26,40.2353,40.6323,40.0098,40.4216,1496831,LEN
2016-10-27,40.6372,40.6569,39.4902,39.549,2596709,LEN
2016-10-28,39.7549,40.7941,39.4902,40.5294,3111766,LEN
2016-10-31,40.8235,41.1863,40.7059,40.8725,2646468,LEN
2016-11-01,40.8823,41.1176,40.1176,40.451,2104481,LEN
2016-11-02,40.4314,40.5392,39.7255,40.0588,2104212,LEN
2016-11-03,40.1765,40.3333,39.8235,39.951,1546026,LEN
2016-11-04,40.0294,41.5294,39.8542,40.5882,2136092,LEN
2016-11-07,41.2059,41.4608,40.8676,41.1176,2238700,LEN
2016-11-08,40.7157,40.7598,39.7843,40.6176,2595319,LEN
2016-11-09,39.7059,40.6667,38.902,40.2941,5299407,LEN
2016-11-10,40.4706,41.2843,40.1569,41.0196,3793996,LEN
2016-11-11,41.0882,41.2843,40.1372,40.4412,2981923,LEN
2016-11-14,40.7059,41.6863,40.3922,41.5,3166734,LEN
2016-11-15,41.9804,42.3235,41.1323,41.4118,2765278,LEN
2016-11-16,41.049,41.3137,40.8235,41.2549,1684276,LEN
2016-11-17,42.0196,43.0196,41.7941,42.3627,2575908,LEN
2016-11-18,42.2647,42.7157,42.098,42.6176,1938950,LEN
2016-11-21,42.7647,43.1372,42.1863,43.0686,1969036,LEN
2016-11-22,43.1372,43.1569,42.451,42.6765,1865802,LEN
2016-11-23,42.5,43.1176,42.4902,43.0098,1681371,LEN
2016-11-25,43.0882,43.5784,43.0343,43.4118,808044,LEN
2016-11-28,43.2941,43.2941,42.5686,42.8529,1882791,LEN
2016-11-29,42.9216,43.5392,42.8137,43.3725,2316894,LEN
2016-11-30,43.4412,43.5255,41.6471,41.7059,3772752,LEN
2016-12-01,41.7647,42.2304,41.0147,41.1961,2930386,LEN
2016-12-02,41.2451,41.8039,41.0784,41.1863,2549394,LEN
2016-12-05,41.4118,41.6961,41.0098,41.5882,3145075,LEN
2016-12-06,41.9118,42.6765,41.6569,42.5686,2903498,LEN
2016-12-07,42.549,43.8039,42.4314,43.7941,2465491,LEN
2016-12-08,43.8235,45.3529,43.8235,44.7745,3068836,LEN
2016-12-09,44.6667,44.7941,43.3627,43.951,2470237,LEN
2016-12-12,43.6961,44.4314,43.5294,44.2647,5414550,LEN
2016-12-13,44.5686,44.598,43.7059,44.3823,2441988,LEN
2016-12-14,44.4216,44.5392,43.049,43.1372,3207507,LEN
2016-12-15,43.1471,44.0,42.2353,42.4902,2807082,LEN
2016-12-16,42.549,42.9853,42.2745,42.5686,6648260,LEN
2016-12-19,43.6765,44.2353,42.3725,42.549,6214269,LEN
2016-12-20,42.4902,43.0784,42.0098,42.1569,3083231,LEN
2016-12-21,42.1961,42.9412,42.0539,42.6176,2555288,LEN
2016-12-22,42.6176,42.6471,42.049,42.0784,1736693,LEN
2016-12-23,42.1569,42.2255,41.6372,41.7255,1152559,LEN
2016-12-27,41.8823,42.5196,41.8235,42.5098,3994444,LEN
2016-12-28,42.6078,42.6765,42.1274,42.3137,2142797,LEN
2016-12-29,42.3333,42.6667,42.0392,42.0588,1412603,LEN
2016-12-30,42.1274,42.2078,41.75,42.0882,2415327,LEN
2017-01-03,42.549,42.549,41.402,42.0784,4161118,LEN
2017-01-04,42.2549,43.2647,42.1078,43.1176,2661628,LEN
2017-01-05,42.9216,43.5882,42.8931,43.549,1975451,LEN
2017-01-06,43.7745,43.8431,42.7941,42.8333,2094873,LEN
2017-01-09,42.7451,42.8039,42.2843,42.6961,1883948,LEN
2017-01-10,42.7745,43.1569,42.4216,42.8725,1718357,LEN
2017-01-11,42.7941,43.1667,42.5294,43.1667,1609254,LEN
2017-01-12,43.0588,43.6372,42.4216,43.5588,2714006,LEN
2017-01-13,43.4804,43.8235,43.3039,43.5882,1911583,LEN
2017-01-17,43.3725,43.7745,43.2059,43.5294,1764320,LEN
2017-01-18,43.6569,43.7451,43.1471,43.4314,1771064,LEN
2017-01-19,43.4314,44.0686,42.8039,42.8725,2341318,LEN
2017-01-20,43.0784,43.2353,42.7843,42.9902,2398021,LEN
2017-01-23,42.9804,43.3529,42.6029,42.8922,2440414,LEN
2017-01-24,43.8529,45.6078,43.7746,45.4608,5253886,LEN
2017-01-25,45.7451,46.5196,45.5392,46.0098,3534684,LEN
2017-01-26,46.0784,46.6569,45.6765,45.7843,2947930,LEN
2017-01-27,45.6372,45.7255,44.7255,44.8921,2206237,LEN
2017-01-30,44.5294,44.5833,43.7353,44.5686,2362683,LEN
2017-01-31,44.402,44.4216,43.402,43.7745,3173276,LEN
2017-02-01,43.8627,44.2843,43.1765,44.0098,4422418,LEN
2017-02-02,44.049,44.3235,43.6667,43.9314,2023806,LEN
2017-02-03,44.2255,44.3333,43.7843,44.2549,2037205,LEN
2017-02-06,44.1667,44.4706,43.7745,43.8921,1533405,LEN
2017-02-07,44.0882,44.098,43.2059,43.7451,2119246,LEN
2017-02-08,43.7451,44.4608,43.6471,44.3039,2812021,LEN
2017-02-09,44.2647,44.4608,43.7745,44.3039,2024535,LEN
2017-02-10,45.1274,46.049,44.7941,45.8921,2985162,LEN
2017-02-13,46.0686,46.1814,45.6176,45.7843,2382029,LEN
2017-02-14,45.6863,45.7843,44.8823,45.3039,2124547,LEN
2017-02-15,45.3725,46.201,45.2843,45.9804,2099653,LEN
2017-02-16,45.8725,46.1471,45.2353,45.2745,1400187,LEN
2017-02-17,45.1078,45.549,44.8529,45.549,1257987,LEN
2017-02-21,45.8039,46.1274,45.6127,46.098,1929540,LEN
2017-02-22,46.9804,47.0,46.0049,46.3823,2461067,LEN
2017-02-23,46.6569,46.6569,45.7941,46.2255,1723488,LEN
2017-02-24,46.0196,46.598,45.7549,46.5,1883222,LEN
2017-02-27,46.5,47.549,46.2941,47.4216,2470172,LEN
2017-02-28,47.3921,48.0392,47.2451,47.8333,3568744,LEN
2017-03-01,48.1863,49.451,48.1569,49.0294,3546400,LEN
2017-03-02,48.9216,49.1078,48.5686,48.7647,1633348,LEN
2017-03-03,48.6078,49.098,48.1274,48.9216,3257977,LEN
2017-03-06,48.6569,49.201,48.4608,48.9902,2616930,LEN
2017-03-07,49.098,49.8137,48.8235,49.7157,2906911,LEN
2017-03-08,49.6569,51.3921,49.6078,51.2255,4618901,LEN
2017-03-09,51.2255,51.8627,50.2843,50.9118,4819960,LEN
2017-03-10,51.3823,52.7353,51.3725,51.6863,6220441,LEN
2017-03-13,51.8137,51.9608,50.8725,50.902,3873297,LEN
2017-03-14,50.7843,50.8235,50.0392,50.5882,2422999,LEN
2017-03-15,50.8431,51.2647,50.2353,51.1078,2982758,LEN
2017-03-16,51.2941,52.2255,50.8627,51.9314,3747785,LEN
2017-03-17,51.8725,52.2402,51.598,51.7941,4079989,LEN
2017-03-20,51.7647,51.7843,51.1322,51.6471,3516671,LEN
2017-03-21,51.1372,51.3725,49.8235,50.2647,4709447,LEN
2017-03-22,50.3725,50.3823,49.2549,49.7157,3270381,LEN
2017-03-23,49.7745,50.3333,49.6471,49.8627,1711763,LEN
2017-03-24,50.049,50.3235,49.7059,50.0392,1901534,LEN
2017-03-27,49.3823,50.098,49.2353,49.9804,1822166,LEN
2017-03-28,49.7549,50.6569,49.7451,50.3529,1595330,LEN
2017-03-29,50.0294,50.6471,50.0294,50.4902,1379592,LEN
2017-03-30,50.3921,50.5539,50.0294,50.2941,1612002,LEN
2017-03-31,50.1961,50.3725,50.0147,50.1863,1233174,LEN
2017-04-03,50.2451,50.4804,49.4559,49.9118,1937769,LEN
2017-04-04,49.7157,49.9902,49.4412,49.6471,1302750,LEN
2017-04-05,49.8725,50.402,49.5882,49.6471,1839898,LEN
2017-04-06,49.5588,50.2843,49.4608,49.9118,1476641,LEN
2017-04-07,49.7353,50.0588,49.6471,49.6863,1190898,LEN
2017-04-10,49.9608,51.1569,49.9118,50.4706,2226771,LEN
2017-04-11,50.402,50.9608,50.1863,50.902,2634091,LEN
2017-04-12,50.598,50.8823,50.1471,50.2843,1983502,LEN
2017-04-13,50.4118,51.4118,50.4118,50.7745,2655298,LEN
2017-04-17,50.9216,51.3921,50.7647,51.3235,2095693,LEN
2017-04-18,51.0392,51.7353,50.8137,51.402,1855992,LEN
2017-04-19,51.6569,51.8529,51.2941,51.5686,1858136,LEN
2017-04-20,51.8529,51.9608,50.3725,50.8725,2888652,LEN
2017-04-21,50.7059,51.0588,50.3627,50.9902,2215767,LEN
2017-04-24,51.5294,51.6667,50.402,50.5588,1879847,LEN
2017-04-25,50.2843,50.3627,49.3333,49.7059,4000969,LEN
2017-04-26,49.8333,50.3235,49.6274,49.9706,4513040,LEN
2017-04-27,50.0,50.2598,49.6275,50.1078,2042496,LEN
2017-04-28,49.9706,50.0196,48.9118,49.5098,2756340,LEN
2017-05-01,49.7353,49.9412,49.2843,49.3039,2130156,LEN
2017-05-02,49.2647,49.4706,48.8725,49.1961,2026509,LEN
2017-05-03,49.1372,49.4118,48.3725,48.7549,2323702,LEN
2017-05-04,48.8137,49.1372,48.7059,48.8039,1282519,LEN
2017-05-05,49.0294,49.1176,48.6863,48.8137,1545322,LEN
2017-05-08,48.8039,49.0294,48.598,48.8725,1109007,LEN
2017-05-09,48.8333,49.7451,48.8333,49.6667,2022243,LEN
2017-05-10,49.5392,49.598,49.0392,49.5784,1512618,LEN
2017-05-11,49.4706,50.0686,49.2157,49.9902,1874241,LEN
2017-05-12,49.951,49.951,49.3039,49.402,1029629,LEN
2017-05-15,49.5686,50.2353,49.5098,50.0294,1552584,LEN
2017-05-16,50.2353,50.4314,49.6176,50.4216,1290880,LEN
2017-05-17,50.0098,50.3235,49.1667,49.2843,1827623,LEN
2017-05-18,49.2745,50.4902,48.951,50.098,1899148,LEN
2017-05-19,50.2843,51.2941,50.098,51.1274,2332064,LEN
2017-05-22,51.2745,51.6863,51.1108,51.4216,1847962,LEN
2017-05-23,51.7941,52.2745,50.5,50.6176,1743200,LEN
2017-05-24,50.5,51.0245,50.0098,50.9608,1359419,LEN
2017-05-25,51.2549,51.3774,50.4608,50.7157,1800382,LEN
2017-05-26,50.5098,50.7353,50.3529,50.5196,949851,LEN
2017-05-30,50.4314,50.6274,49.9314,50.4804,1648115,LEN
2017-05-31,50.6961,50.7255,49.9706,50.3039,1482005,LEN
2017-06-01,50.3529,50.9804,50.0,50.9118,1578656,LEN
2017-06-02,50.9608,51.8529,50.9608,51.6961,1981622,LEN
2017-06-05,51.6667,51.7157,51.1078,51.402,1890261,LEN
2017-06-06,50.9608,51.3823,50.7451,51.1863,1441147,LEN
2017-06-07,51.2157,51.8137,51.1569,51.3823,1299088,LEN
2017-06-08,51.4216,51.6667,51.0,51.1176,1268157,LEN
2017-06-09,51.1961,51.2892,50.7353,50.9804,1567196,LEN
2017-06-12,50.8921,51.8333,50.8921,51.6569,1591183,LEN
2017-06-13,51.8137,52.9216,51.5686,52.598,2054708,LEN
2017-06-14,52.7941,53.7647,52.5784,52.8725,2700298,LEN
2017-06-15,52.5196,53.0,51.8137,52.0588,2147807,LEN
2017-06-16,51.8627,51.9608,51.2451,51.8921,2301571,LEN
2017-06-19,51.9608,52.2636,51.5735,51.7059,4670951,LEN
2017-06-20,54.402,54.6569,52.2059,52.8137,7417682,LEN
2017-06-21,52.7353,53.2059,51.7578,52.2059,2573744,LEN
2017-06-22,52.0686,52.1667,51.3725,51.3823,1408692,LEN
2017-06-23,51.4706,51.8039,51.0686,51.098,4184655,LEN
2017-06-26,51.2549,51.5588,51.049,51.4314,1298038,LEN
2017-06-27,51.4706,51.7745,51.0686,51.0686,1127175,LEN
2017-06-28,51.4902,52.0294,51.098,51.8235,1618958,LEN
2017-06-29,51.7157,51.8137,51.0098,51.6667,2592389,LEN
2017-06-30,51.8627,52.7353,51.8333,52.2745,1846620,LEN
2017-07-03,52.1863,52.451,51.5196,51.5294,1145889,LEN
2017-07-05,51.4118,51.7157,50.9118,51.3725,2162889,LEN
2017-07-06,50.9804,51.3627,50.5294,50.8529,2619926,LEN
2017-07-07,51.1372,52.8235,50.9804,52.4314,2492083,LEN
2017-07-10,52.3529,53.5392,52.1569,53.5294,3000939,LEN
2017-07-11,52.6569,52.9755,51.9902,52.6863,2554193,LEN
2017-07-12,52.902,53.451,52.2255,52.6961,1965764,LEN
2017-07-13,52.4902,53.1471,52.3412,52.7451,1202701,LEN
2017-07-14,52.5686,53.3529,52.5686,52.9706,1365331,LEN
2017-07-17,52.9412,53.1667,52.4118,52.5588,2247319,LEN
2017-07-18,52.4216,52.5196,51.5,51.9118,2219116,LEN
2017-07-19,52.1372,52.598,51.7647,52.2549,3071329,LEN
2017-07-20,52.3137,52.3431,51.5147,52.2157,1679275,LEN
2017-07-21,52.1961,53.2255,52.0785,52.2843,1879582,LEN
2017-07-24,52.2255,52.3627,51.7549,51.8431,1607358,LEN
2017-07-25,51.902,52.5,51.8823,52.1471,1828493,LEN
2017-07-26,52.0882,52.1372,51.3823,51.7157,1509007,LEN
2017-07-27,51.7353,52.0784,51.402,51.9902,1163706,LEN
2017-07-28,51.9118,52.1471,50.8235,51.402,2102079,LEN
2017-07-31,51.6372,51.6667,51.0,51.4118,1148123,LEN
2017-08-01,52.9314,53.3333,52.8823,53.1863,1012447,LEN
2017-08-02,52.1961,53.0392,51.9804,52.8137,1417558,LEN
2017-08-03,52.8137,52.9902,52.4608,52.8137,1305279,LEN
2017-08-04,52.9314,53.3333,52.8823,53.1863,1012447,LEN
2017-08-07,53.1863,53.3529,52.951,53.2255,821272,LEN
2017-08-08,53.1863,53.7843,52.8431,53.3627,1124036,LEN
2017-08-09,53.1078,53.4608,52.7549,53.098,1185342,LEN
2017-08-10,52.7647,52.9216,51.9706,52.1176,1003353,LEN
2017-08-11,51.9314,52.3333,51.6578,52.2059,714997,LEN
2017-08-14,52.2549,53.1274,52.2549,52.8333,1180916,LEN
2017-08-15,52.8333,53.0956,52.5196,53.0098,1220611,LEN
2017-08-16,53.0784,53.1471,52.6078,53.0294,918239,LEN
2017-08-17,53.0196,53.1078,51.8039,51.8431,1376754,LEN
2017-08-18,51.6667,51.6667,50.8529,50.8627,1793272,LEN
2017-08-21,50.8725,51.2353,50.5197,51.0882,1123646,LEN
2017-08-22,51.0294,51.1371,50.4412,50.9118,1778942,LEN
2017-08-23,50.6863,51.098,50.1176,50.5784,2335935,LEN
2017-08-24,50.7451,50.8039,50.1372,50.1863,911648,LEN
2017-08-25,50.2059,50.7353,50.0686,50.598,1301752,LEN
2017-08-28,50.6078,50.6569,49.6667,49.9216,1739066,LEN
2017-08-29,49.5294,49.8921,49.4412,49.5,1588442,LEN
2017-08-30,49.5784,50.0588,49.4608,49.7157,932836,LEN
2017-08-31,49.8627,50.7941,49.8088,50.7451,1569191,LEN
2017-09-01,50.8921,51.1274,50.6667,50.7451,960773,LEN
2017-09-05,50.6961,50.6961,49.3725,50.0392,1576429,LEN
2017-09-06,50.0784,50.1569,48.7843,49.0686,3257244,LEN
2017-09-07,49.2255,49.3333,48.7941,48.8921,1677237,LEN
2017-09-08,48.7745,49.8627,48.549,49.549,1539330,LEN
2017-09-11,49.7745,50.8284,49.6176,50.7255,1873120,LEN
2017-09-12,50.7255,51.2549,50.6176,51.1372,1612985,LEN
2017-09-13,51.1078,51.2255,49.4314,50.2059,3239810,LEN
2017-09-14,50.1078,50.4412,49.4412,49.8921,2020643,LEN
2017-09-15,49.8529,50.6765,49.4118,50.3039,3225478,LEN
2017-09-18,50.3627,51.1078,50.1961,50.6863,2896999,LEN
2017-09-19,50.3823,51.1765,50.1471,50.7941,3320228,LEN
2017-09-20,50.4902,50.7451,49.451,49.4706,2441308,LEN
2017-09-21,49.7451,49.9412,49.2745,49.5,1104840,LEN
2017-09-22,49.5098,49.9118,49.1372,49.2941,1862120,LEN
2017-09-25,49.0196,49.6863,48.9216,49.5392,2631564,LEN
2017-09-26,49.8137,50.3039,49.5343,50.1765,1847569,LEN
2017-09-27,50.5098,50.7255,49.7647,50.3137,2212758,LEN
2017-09-28,50.2941,51.2353,50.1961,51.2059,1977706,LEN
2017-09-29,51.5588,52.5098,51.4608,51.7647,3306119,LEN
2017-10-02,52.0294,52.1078,51.4706,51.7843,3043435,LEN
2017-10-03,53.8235,54.7549,52.4608,54.2647,8094729,LEN
2017-10-04,53.9804,55.3333,53.9804,55.3039,3677916,LEN
2017-10-05,55.3725,55.6667,54.8627,54.9706,2900302,LEN
2017-10-06,54.9216,55.1078,54.4412,54.7941,2887090,LEN
2017-10-09,54.6274,55.2843,54.5,55.098,1671167,LEN
2017-10-10,55.049,55.3615,54.6863,55.1372,1849599,LEN
2017-10-11,55.0,55.5098,54.9608,55.4706,2043235,LEN
2017-10-12,55.2157,55.5882,54.9412,54.951,1461376,LEN
2017-10-13,55.1863,55.5784,54.8921,54.9216,1491960,LEN
2017-10-16,54.9412,55.1667,54.5784,54.7647,1313911,LEN
2017-10-17,54.7647,55.0784,54.6372,54.8725,2258110,LEN
2017-10-18,54.8627,55.3431,54.7059,55.1667,4318822,LEN
2017-10-19,55.1471,55.8137,54.7059,55.6372,2521863,LEN
2017-10-20,56.647,56.8627,55.8823,56.3725,2413709,LEN
2017-10-23,56.2745,56.7745,55.9706,56.1765,2223643,LEN
2017-10-24,56.2255,56.9902,56.2255,56.8725,2465719,LEN
2017-10-25,57.4412,57.8039,56.7059,56.8186,2093465,LEN
2017-10-26,57.0686,57.4608,56.8529,57.3137,1721014,LEN
2017-10-27,57.2941,57.4902,56.7451,56.8725,1817604,LEN
2017-10-30,55.0588,56.1274,54.4314,54.5882,13542590,LEN
2017-10-31,54.7451,54.902,53.8333,54.5784,8852589,LEN
2017-11-01,54.9902,55.8627,54.3725,55.8431,7006798,LEN
2017-11-02,55.902,56.0,53.8235,54.0196,6790584,LEN
2017-11-03,53.9314,54.3529,53.3725,53.549,4555981,LEN
2017-11-06,54.7353,55.1569,53.4804,55.0392,3199687,LEN
2017-11-07,55.1961,55.9706,55.0882,55.3725,3173306,LEN
2017-11-08,55.1765,57.4216,54.7647,57.4118,5593860,LEN
2017-11-09,57.48,59.0692,57.19,58.93,7242565,LEN
2017-11-10,58.67,59.32,58.32,58.71,5263781,LEN
2017-11-13,58.36,58.69,58.02,58.22,3921703,LEN
2017-11-14,57.81,58.58,57.75,58.56,3250592,LEN
2017-11-15,58.27,58.48,57.74,58.02,2462978,LEN
2017-11-16,58.12,58.505,57.88,58.09,2942840,LEN
2017-11-17,57.92,59.1,57.81,58.89,3718195,LEN
2017-11-20,58.88,59.31,58.73,59.12,3729171,LEN
2017-11-21,59.52,60.86,59.32,60.53,3510694,LEN
2017-11-22,60.36,60.81,60.05,60.61,2669399,LEN
2017-11-24,60.74,61.35,60.69,61.02,1290840,LEN
2017-11-27,61.01,61.13,60.23,60.75,3958000,LEN
2017-11-28,60.92,61.58,60.81,61.54,4147842,LEN
2017-11-29,61.5,62.66,61.0,62.18,5049427,LEN
2017-11-30,62.67,63.15,62.2,62.78,4778496,LEN
2017-12-01,62.84,63.27,61.26,62.56,4958569,LEN
2017-12-04,63.41,63.94,62.835,62.98,4516952,LEN
2017-12-05,61.87,62.55,61.03,62.03,3727689,LEN
2017-12-06,61.75,62.18,60.84,60.91,3864639,LEN
2017-12-07,60.84,62.19,60.6738,61.71,2277586,LEN
2017-12-08,61.82,62.225,61.64,62.18,2041000,LEN
2017-12-11,62.54,62.58,61.35,61.68,2817011,LEN
2017-12-12,61.78,62.29,61.41,61.43,2616448,LEN
2017-12-13,61.71,61.82,61.04,61.11,2756546,LEN
2017-12-14,61.1,61.66,61.01,61.14,2718772,LEN
2017-12-15,61.32,61.625,61.08,61.4,4080885,LEN
2017-12-18,62.13,62.62,61.88,62.36,2721027,LEN
2017-12-19,62.38,62.58,61.835,61.88,2164924,LEN
2017-12-20,62.36,62.9,62.04,62.56,2201046,LEN
2017-12-21,62.93,64.005,62.75,63.75,2171740,LEN
2017-12-22,63.55,64.24,63.51,64.0,3922211,LEN
2017-12-26,64.0,64.42,63.74,63.89,1788624,LEN
2017-12-27,64.05,64.4,63.82,63.92,3694845,LEN
2017-12-28,64.01,64.17,63.69,63.82,3270665,LEN
2017-12-29,64.04,64.37,63.1,63.24,2130320,LEN
2018-01-02,63.93,64.85,63.7901,64.84,3714556,LEN
2018-01-03,64.99,67.4,64.99,67.23,5642594,LEN
2018-01-04,67.23,67.45,66.5,66.95,4595706,LEN
2018-01-05,67.4,67.63,66.77,67.58,3780507,LEN
2018-01-08,67.77,67.8,67.08,67.23,3296277,LEN
2018-01-09,67.38,67.44,66.31,66.67,4944600,LEN
2018-01-10,66.24,68.51,65.75,68.26,9804601,LEN
2018-01-11,68.91,70.4,68.62,69.57,6364112,LEN
2018-01-12,69.13,69.93,69.04,69.26,3791973,LEN
2018-01-16,69.86,69.87,68.62,68.78,3338746,LEN
2018-01-17,69.26,70.83,68.9,70.71,3398725,LEN
2018-01-18,71.77,72.07,70.43,70.54,4315889,LEN
2018-01-19,70.6,71.87,70.59,71.82,3647537,LEN
2018-01-22,71.97,72.17,71.36,71.73,3950986,LEN
2018-01-23,71.69,71.945,70.6,70.93,2778876,LEN
2018-01-24,70.98,71.89,70.43,70.86,2829739,LEN
2018-01-25,70.81,70.94,68.01,68.47,4284268,LEN
2018-01-26,68.79,68.97,67.24,67.82,5853684,LEN
2018-01-29,67.4,67.7,64.93,65.02,5183809,LEN
2018-01-30,64.49,64.84,63.47,63.87,4916082,LEN
2018-01-31,64.71,65.4485,62.4465,62.66,5944378,LEN
2018-02-01,62.2,63.52,61.73,62.84,6012156,LEN
2018-02-02,62.27,62.4,59.97,60.02,4867369,LEN
2018-02-05,59.52,60.32,57.0981,57.7,6119018,LEN
2018-02-06,56.56,60.67,56.03,60.44,8420539,LEN
2018-02-07,60.67,63.4,60.385,60.91,8414343,LEN
2013-02-08,89.83,90.84,88.66,90.24,1696646,LH
2013-02-11,90.39,90.96,89.99,90.06,742702,LH
2013-02-12,89.82,90.25,89.33,89.41,1078962,LH
2013-02-13,89.49,89.975,89.36,89.7,504495,LH
2013-02-14,89.64,90.065,89.05,89.19,694397,LH
2013-02-15,89.04,89.92,89.04,89.84,763562,LH
2013-02-19,90.0,90.8399,89.51,90.28,569828,LH
2013-02-20,89.98,90.38,89.543,89.58,480311,LH
2013-02-21,89.54,89.72,88.83,89.13,425853,LH
2013-02-22,89.33,89.77,88.68,88.98,1094959,LH
2013-02-25,89.22,89.76,88.26,88.4,920387,LH
2013-02-26,88.69,88.72,87.73,88.49,874865,LH
2013-02-27,88.46,89.32,88.29,89.0,472865,LH
2013-02-28,89.0,89.03,88.542,88.6,949934,LH
2013-03-01,88.33,89.2,87.79,89.05,602583,LH
2013-03-04,88.71,89.6677,88.502,89.48,498396,LH
2013-03-05,89.58,90.89,89.22,90.2,783725,LH
2013-03-06,90.51,90.52,89.13,89.24,607879,LH
2013-03-07,89.25,90.06,89.22,89.53,589129,LH
2013-03-08,89.8,89.8,88.93,89.45,637472,LH
2013-03-11,89.3,90.16,89.2,89.96,443150,LH
2013-03-12,89.88,89.94,89.56,89.76,404185,LH
2013-03-13,89.9,90.09,89.18,89.22,623241,LH
2013-03-14,89.13,90.08,89.02,89.75,753574,LH
2013-03-15,89.43,89.94,89.07,89.19,803222,LH
2013-03-18,88.67,88.91,88.25,88.38,346559,LH
2013-03-19,88.58,88.88,87.8425,88.3,996066,LH
2013-03-20,88.77,88.77,87.97,88.18,1208873,LH
2013-03-21,88.07,88.29,87.65,87.83,775416,LH
2013-03-22,88.02,88.445,87.84,88.25,844835,LH
2013-03-25,88.5,89.26,88.235,88.68,817857,LH
2013-03-26,89.0,89.16,88.68,89.14,480608,LH
2013-03-27,88.94,89.51,88.31,89.16,950510,LH
2013-03-28,89.25,90.33,89.12,90.2,1295855,LH
2013-04-01,89.79,90.86,89.685,90.63,615093,LH
2013-04-02,91.09,93.1,91.01,92.75,1161031,LH
2013-04-03,92.81,93.075,92.55,92.81,736870,LH
2013-04-04,93.11,93.8,92.75,93.7,750899,LH
2013-04-05,92.97,93.15,92.17,93.05,602846,LH
2013-04-08,93.09,93.09,92.08,92.88,485118,LH
2013-04-09,93.15,93.39,92.57,93.22,478537,LH
2013-04-10,93.23,93.55,92.57,93.4,945670,LH
2013-04-11,94.45,95.92,94.25,95.07,1755015,LH
2013-04-12,94.01,94.65,92.44,94.36,1044361,LH
2013-04-15,93.88,94.3,93.48,93.5,935254,LH
2013-04-16,93.6,94.5,91.92,94.39,969190,LH
2013-04-17,92.49,94.52,92.39,94.01,1438877,LH
2013-04-18,94.12,94.22,92.43,93.11,1920285,LH
2013-04-19,93.76,95.7,93.59,93.86,1273488,LH
2013-04-22,93.84,94.28,93.1101,93.76,1272884,LH
2013-04-23,93.73,94.63,92.92,93.54,1144790,LH
2013-04-24,93.74,93.99,93.33,93.84,746953,LH
2013-04-25,94.1,94.24,93.4,93.8,718566,LH
2013-04-26,93.71,94.31,93.42,93.67,534198,LH
2013-04-29,93.95,94.5,93.5,93.52,452019,LH
2013-04-30,93.58,93.65,92.52,93.36,666914,LH
2013-05-01,93.18,93.7599,92.36,92.52,595628,LH
2013-05-02,92.65,93.11,92.49,92.83,722203,LH
2013-05-03,93.24,93.33,91.25,92.81,788270,LH
2013-05-06,92.83,93.95,92.74,93.55,668637,LH
2013-05-07,93.46,93.61,92.89,93.25,636826,LH
2013-05-08,92.88,94.44,92.75,94.13,740703,LH
2013-05-09,94.34,94.34,93.07,93.37,693190,LH
2013-05-10,93.71,94.36,93.38,94.36,901332,LH
2013-05-13,94.05,95.45,93.83,95.01,761386,LH
2013-05-14,95.0,95.36,94.72,95.27,813391,LH
2013-05-15,95.27,96.66,95.25,96.4,1057565,LH
2013-05-16,96.38,97.79,95.95,97.68,1129071,LH
2013-05-17,97.87,99.11,97.69,98.97,1668715,LH
2013-05-20,98.8,99.72,98.49,99.63,880483,LH
2013-05-21,99.6,101.02,99.2075,100.63,1256021,LH
2013-05-22,100.53,101.69,99.7,99.8,1157993,LH
2013-05-23,99.4,101.08,99.09,100.71,753243,LH
2013-05-24,99.725,100.61,99.56,100.37,650895,LH
2013-05-28,100.48,101.31,100.48,100.96,698810,LH
2013-05-29,101.06,101.27,99.7625,100.1,496007,LH
2013-05-30,100.21,100.7,99.67,100.12,862036,LH
2013-05-31,99.9,100.78,99.45,99.49,1015784,LH
2013-06-03,99.8,100.03,98.975,99.98,703629,LH
2013-06-04,99.8,100.24,99.11,99.81,420090,LH
2013-06-05,99.67,99.79,98.29,98.6,440940,LH
2013-06-06,98.68,99.04,97.98,98.64,810215,LH
2013-06-07,98.96,100.24,98.82,99.87,898464,LH
2013-06-10,99.85,100.93,99.72,100.79,463715,LH
2013-06-11,99.83,100.96,97.86,100.49,586321,LH
2013-06-12,100.89,101.375,99.67,99.85,441726,LH
2013-06-13,99.88,100.33,98.79,100.08,888002,LH
2013-06-14,99.83,100.98,99.7101,100.0,466434,LH
2013-06-17,100.62,101.49,100.18,100.44,466192,LH
2013-06-18,100.48,100.9,100.19,100.78,384072,LH
2013-06-19,100.73,101.07,99.69,100.01,443227,LH
2013-06-20,99.53,99.99,98.71,98.99,1203239,LH
2013-06-21,99.69,100.4,98.96,99.46,709878,LH
2013-06-24,98.84,100.3,97.74,99.04,1368396,LH
2013-06-25,99.87,100.0,98.294,99.26,747757,LH
2013-06-26,99.74,99.93,99.07,99.45,427087,LH
2013-06-27,100.04,101.41,100.04,100.79,485223,LH
2013-06-28,100.44,100.78,99.17,100.1,748128,LH
2013-07-01,100.33,101.03,99.9,100.26,456009,LH
2013-07-02,100.04,100.24,98.9,99.22,577933,LH
2013-07-03,98.19,98.86,98.19,98.46,451630,LH
2013-07-05,99.07,99.92,98.76,99.9,546520,LH
2013-07-08,100.32,100.46,99.45,100.15,568117,LH
2013-07-09,98.19,98.19,95.58,95.86,1927119,LH
2013-07-10,95.71,97.33,95.71,96.85,862004,LH
2013-07-11,97.88,97.9,96.51,96.7,775313,LH
2013-07-12,96.0,96.89,95.36,96.7,867611,LH
2013-07-15,97.07,98.28,96.82,97.34,1076895,LH
2013-07-16,97.24,97.49,96.7,97.28,1006984,LH
2013-07-17,97.57,98.98,97.29,98.53,787064,LH
2013-07-18,98.48,98.91,97.05,97.42,1015452,LH
2013-07-19,99.96,99.96,96.23,96.88,1276792,LH
2013-07-22,96.66,97.55,96.637,97.43,828395,LH
2013-07-23,97.5,98.63,97.32,98.21,1246320,LH
2013-07-24,98.22,98.23,97.31,97.78,1225875,LH
2013-07-25,97.72,98.22,97.26,98.03,453329,LH
2013-07-26,97.44,98.36,97.26,98.35,485634,LH
2013-07-29,97.92,98.54,97.71,98.03,526121,LH
2013-07-30,98.32,98.57,97.3585,97.42,725560,LH
2013-07-31,97.55,97.75,96.49,96.74,1032487,LH
2013-08-01,97.26,97.54,96.4,97.39,631854,LH
2013-08-02,97.31,97.63,96.9,97.46,481412,LH
2013-08-05,97.29,98.05,97.23,97.98,398930,LH
2013-08-06,97.7,97.98,96.96,97.44,462612,LH
2013-08-07,97.02,97.3,96.37,96.87,753060,LH
2013-08-08,97.01,98.25,96.88,97.82,447856,LH
2013-08-09,97.86,98.3,97.66,97.77,553953,LH
2013-08-12,97.68,98.2,97.0426,97.94,328983,LH
2013-08-13,98.16,98.66,97.93,98.2,276587,LH
2013-08-14,98.25,99.16,98.01,99.15,874305,LH
2013-08-15,98.4,98.68,97.195,97.49,1047756,LH
2013-08-16,97.22,97.22,96.49,96.86,767180,LH
2013-08-19,96.55,97.57,96.25,97.01,520389,LH
2013-08-20,97.0,97.17,96.4,96.61,531054,LH
2013-08-21,96.61,97.32,96.33,96.52,427502,LH
2013-08-22,96.81,97.17,96.3,96.39,320664,LH
2013-08-23,96.63,96.85,96.16,96.5,255131,LH
2013-08-26,96.43,96.97,96.24,96.52,252122,LH
2013-08-27,96.07,96.37,95.5811,96.01,477744,LH
2013-08-28,96.48,96.76,95.84,96.06,295055,LH
2013-08-29,95.75,96.56,95.63,95.88,385951,LH
2013-08-30,95.86,96.37,95.5,95.72,580796,LH
2013-09-03,96.14,97.22,95.63,96.04,512139,LH
2013-09-04,95.98,97.21,95.98,97.0,731465,LH
2013-09-05,97.06,98.2,96.99,97.75,399766,LH
2013-09-06,97.75,98.76,97.32,98.17,464150,LH
2013-09-09,98.1,98.63,97.59,98.5,377280,LH
2013-09-10,99.05,100.21,99.035,100.06,836675,LH
2013-09-11,100.07,100.48,99.865,100.15,432187,LH
2013-09-12,100.51,100.51,99.84,100.05,627264,LH
2013-09-13,100.5,100.97,99.93,100.7,470137,LH
2013-09-16,101.92,101.92,100.89,101.09,387743,LH
2013-09-17,100.99,101.54,100.66,101.39,294646,LH
2013-09-18,101.25,101.33,99.25,100.51,666406,LH
2013-09-19,100.42,100.62,99.65,99.76,763924,LH
2013-09-20,99.86,100.12,99.16,99.57,1376183,LH
2013-09-23,99.2,99.65,98.73,99.44,561669,LH
2013-09-24,99.6,99.934,99.02,99.17,474299,LH
2013-09-25,99.37,99.53,98.72,98.75,429150,LH
2013-09-26,98.95,99.68,98.54,98.87,333160,LH
2013-09-27,98.75,98.75,98.13,98.63,488236,LH
2013-09-30,98.29,99.19,97.76,99.14,490629,LH
2013-10-01,99.23,99.46,98.58,98.95,638027,LH
2013-10-02,98.85,99.95,98.595,99.83,643144,LH
2013-10-03,99.53,100.0,98.97,99.8,544509,LH
2013-10-04,99.65,100.57,99.62,100.47,559081,LH
2013-10-07,99.81,100.26,99.31,100.05,361176,LH
2013-10-08,100.04,100.7,99.93,100.07,601139,LH
2013-10-09,100.11,100.47,99.13,100.14,592433,LH
2013-10-10,98.77,99.63,98.35,99.03,931506,LH
2013-10-11,99.04,100.64,98.92,100.48,607799,LH
2013-10-14,100.06,101.0,99.78,100.63,494382,LH
2013-10-15,100.29,100.86,99.3032,99.46,701335,LH
2013-10-16,99.75,101.17,99.6015,101.13,631273,LH
2013-10-17,100.8,102.65,99.82,102.55,1197652,LH
2013-10-18,103.13,104.37,99.27,100.2,1359755,LH
2013-10-21,100.29,100.36,98.76,99.32,702665,LH
2013-10-22,99.67,101.0,99.465,100.88,836167,LH
2013-10-23,100.66,101.64,100.41,101.44,642805,LH
2013-10-24,101.37,101.99,100.225,100.25,498048,LH
2013-10-25,100.07,100.66,98.584,100.22,761606,LH
2013-10-28,100.19,100.82,99.714,100.25,878014,LH
2013-10-29,100.11,101.96,100.1,101.53,732171,LH
2013-10-30,102.09,102.09,101.12,101.19,666594,LH
2013-10-31,101.34,101.93,100.2,100.9,870268,LH
2013-11-01,100.92,101.24,100.15,101.14,611118,LH
2013-11-04,101.53,102.79,101.39,102.72,713123,LH
2013-11-05,102.64,102.72,101.808,102.41,613908,LH
2013-11-06,102.36,103.34,101.96,103.16,422010,LH
2013-11-07,103.53,105.17,102.875,104.33,898803,LH
2013-11-08,103.98,105.02,103.66,104.97,507812,LH
2013-11-11,104.65,106.02,104.65,105.66,733509,LH
2013-11-12,105.4,105.73,104.04,105.42,776188,LH
2013-11-13,105.37,105.966,104.8,105.43,557306,LH
2013-11-14,105.63,107.46,105.15,107.39,816350,LH
2013-11-15,107.23,108.0,106.07,106.33,767700,LH
2013-11-18,106.32,106.87,104.175,104.72,801935,LH
2013-11-19,104.29,104.79,103.07,103.96,704827,LH
2013-11-20,103.87,104.87,103.41,104.15,400905,LH
2013-11-21,104.54,104.96,104.15,104.83,470486,LH
2013-11-22,104.86,105.18,104.42,105.16,308957,LH
2013-11-25,105.62,106.35,105.38,105.84,515320,LH
2013-11-26,105.8,105.94,105.02,105.05,745704,LH
2013-11-27,104.9,106.17,101.32,102.28,1968049,LH
2013-11-29,102.11,103.361,101.28,101.85,388519,LH
2013-12-02,101.58,101.61,99.87,100.1,1563662,LH
2013-12-03,100.08,100.52,99.52,100.0,713628,LH
2013-12-04,99.36,99.68,97.87,99.18,891369,LH
2013-12-05,99.16,99.79,98.56,99.24,828242,LH
2013-12-06,99.98,100.56,99.34,100.0,850663,LH
2013-12-09,99.96,100.68,99.73,100.3,548716,LH
2013-12-10,100.11,100.49,98.39,99.15,1303566,LH
2013-12-11,92.58,93.42,87.01,88.25,6145745,LH
2013-12-12,88.05,88.94,87.21,87.75,2891538,LH
2013-12-13,88.17,89.85,87.92,89.13,1714959,LH
2013-12-16,89.54,90.04,89.54,89.84,1647204,LH
2013-12-17,89.51,90.0,88.75,89.55,1464661,LH
2013-12-18,89.04,90.535,88.94,90.11,1401519,LH
2013-12-19,90.0,90.01,89.35,89.61,1469162,LH
2013-12-20,89.9,90.215,89.7,90.0,1564782,LH
2013-12-23,90.05,91.365,90.02,90.84,1609965,LH
2013-12-24,91.03,91.49,90.35,91.03,656735,LH
2013-12-26,91.2,91.2499,90.31,90.7,285174,LH
2013-12-27,91.37,91.68,90.95,90.97,354983,LH
2013-12-30,90.86,91.56,90.38,91.12,491232,LH
2013-12-31,91.35,91.99,91.19,91.37,361688,LH
2014-01-02,91.37,91.6299,90.045,90.23,1060349,LH
2014-01-03,90.34,91.85,90.32,90.77,546885,LH
2014-01-06,91.15,91.41,89.97,90.35,928527,LH
2014-01-07,90.16,92.21,89.71,92.18,1370208,LH
2014-01-08,92.29,92.69,90.34,91.71,1744395,LH
2014-01-09,91.71,93.49,91.572,92.57,1294830,LH
2014-01-10,92.31,92.74,91.62,91.98,1175961,LH
2014-01-13,91.73,92.0,90.56,90.7,1149438,LH
2014-01-14,90.92,91.15,89.93,90.97,1568939,LH
2014-01-15,91.35,91.57,90.99,91.08,891810,LH
2014-01-16,91.08,91.7,91.08,91.5,726763,LH
2014-01-17,91.58,92.3352,91.33,91.8,935365,LH
2014-01-21,91.8,92.06,90.86,91.27,776445,LH
2014-01-22,91.69,91.99,91.26,91.86,710711,LH
2014-01-23,91.58,91.785,90.49,91.35,599024,LH
2014-01-24,91.19,91.35,89.98,90.1,773014,LH
2014-01-27,90.13,90.62,89.67,89.9,691569,LH
2014-01-28,89.81,91.1,89.54,90.3,861876,LH
2014-01-29,89.86,90.56,89.1,89.24,817208,LH
2014-01-30,90.01,91.218,88.59,89.06,1136045,LH
2014-01-31,90.2,90.2,88.91,89.83,1665410,LH
2014-02-03,90.0,90.29,87.81,87.86,1731047,LH
2014-02-04,88.04,89.5,87.25,88.96,1447490,LH
2014-02-05,88.26,89.26,87.68,88.73,1097620,LH
2014-02-06,88.73,90.481,88.22,90.32,1230174,LH
2014-02-07,88.0,91.39,87.52,89.15,2294929,LH
2014-02-10,90.56,91.4,90.08,91.35,1951222,LH
2014-02-11,91.15,91.87,91.15,91.62,1614934,LH
2014-02-12,91.95,92.36,90.885,90.98,997961,LH
2014-02-13,90.33,91.92,89.94,91.81,856964,LH
2014-02-14,91.73,93.15,91.645,91.94,864176,LH
2014-02-18,91.81,92.7953,91.79,92.35,884149,LH
2014-02-19,92.2,92.6,91.9,92.09,931592,LH
2014-02-20,92.2,93.21,91.75,92.69,761419,LH
2014-02-21,92.73,93.76,92.43,93.56,1598250,LH
2014-02-24,93.76,94.65,93.5,93.76,817647,LH
2014-02-25,93.65,93.6599,92.25,93.13,730671,LH
2014-02-26,93.07,93.775,92.66,93.05,537161,LH
2014-02-27,92.32,93.32,92.1,93.09,769700,LH
2014-02-28,93.43,94.7,93.07,93.54,957804,LH
2014-03-03,93.08,93.98,92.5,92.68,534699,LH
2014-03-04,93.8,94.12,92.97,93.06,606495,LH
2014-03-05,93.1,93.61,92.8,93.56,525622,LH
2014-03-06,93.86,94.485,93.625,94.05,520441,LH
2014-03-07,94.49,95.48,94.18,95.32,1030833,LH
2014-03-10,94.66,94.9,92.9,93.61,1196457,LH
2014-03-11,93.94,95.32,93.53,95.27,1237107,LH
2014-03-12,95.01,96.57,95.0,95.97,1486295,LH
2014-03-13,96.15,97.098,95.81,95.87,1383906,LH
2014-03-14,95.59,95.88,95.15,95.63,944599,LH
2014-03-17,95.78,96.55,95.63,95.94,832360,LH
2014-03-18,95.93,98.13,95.93,98.0,770276,LH
2014-03-19,98.01,98.56,97.54,98.25,1045484,LH
2014-03-20,97.94,98.68,96.63,96.91,992125,LH
2014-03-21,97.78,97.84,96.431,97.03,1565675,LH
2014-03-24,97.0,97.01,94.73,94.85,1306485,LH
2014-03-25,94.97,95.42,93.46,94.71,1690166,LH
2014-03-26,97.74,102.0,97.5,98.64,4225122,LH
2014-03-27,98.81,98.81,96.45,97.87,1800747,LH
2014-03-28,98.36,99.15,97.865,98.04,805791,LH
2014-03-31,98.44,98.85,97.94,98.21,654829,LH
2014-04-01,100.16,102.65,99.74,102.27,2425514,LH
2014-04-02,102.78,102.91,101.18,102.14,1524203,LH
2014-04-03,102.58,102.8,101.65,102.49,1454994,LH
2014-04-04,102.82,102.97,101.27,101.48,2083777,LH
2014-04-07,101.51,101.73,99.01,99.34,1287472,LH
2014-04-08,99.73,100.68,99.17,100.51,1248492,LH
2014-04-09,100.63,101.0,99.71,100.89,876286,LH
2014-04-10,100.67,100.99,99.48,99.65,1158385,LH
2014-04-11,98.44,100.48,97.96,99.45,1141942,LH
2014-04-14,100.15,101.05,99.19,100.75,886293,LH
2014-04-15,101.03,101.77,100.38,101.56,1223104,LH
2014-04-16,102.02,102.46,100.9,101.95,788799,LH
2014-04-17,101.58,101.69,100.38,101.31,697072,LH
2014-04-21,101.13,101.63,100.19,101.05,628206,LH
2014-04-22,101.02,101.74,100.25,100.38,716986,LH
2014-04-23,99.89,100.72,99.57,99.85,837236,LH
2014-04-24,100.58,100.98,99.84,100.42,822544,LH
2014-04-25,100.0,101.18,99.3833,99.49,886993,LH
2014-04-28,97.56,101.34,95.12,99.19,1897288,LH
2014-04-29,99.26,100.12,98.15,98.78,1161211,LH
2014-04-30,98.39,99.98,98.23,98.7,1085237,LH
2014-05-01,98.64,99.85,98.345,99.12,780974,LH
2014-05-02,99.0,99.09,98.03,98.23,607984,LH
2014-05-05,97.64,98.35,97.31,98.25,649392,LH
2014-05-06,98.01,98.35,97.38,98.21,632858,LH
2014-05-07,98.45,98.99,97.8,98.72,626505,LH
2014-05-08,98.8,99.95,98.59,98.96,838797,LH
2014-05-09,98.87,100.49,98.72,100.18,871626,LH
2014-05-12,100.24,100.92,99.6,99.89,1292871,LH
2014-05-13,100.01,100.01,99.32,99.76,787061,LH
2014-05-14,99.78,99.93,99.26,99.58,707496,LH
2014-05-15,99.3,99.54,98.11,99.4,1292325,LH
2014-05-16,99.47,99.59,98.9,99.34,690782,LH
2014-05-19,99.09,100.32,99.0,99.88,1028817,LH
2014-05-20,99.67,99.71,99.0,99.54,806265,LH
2014-05-21,99.67,100.81,99.67,100.29,412426,LH
2014-05-22,100.26,100.77,99.92,100.29,760059,LH
2014-05-23,100.44,100.82,99.58,100.75,461242,LH
2014-05-27,100.8,101.18,100.445,100.89,494556,LH
2014-05-28,101.0,101.01,99.86,100.62,482314,LH
2014-05-29,100.97,102.91,100.56,102.9,872801,LH
2014-05-30,102.69,102.69,102.02,102.58,697629,LH
2014-06-02,102.72,102.75,101.91,102.09,512810,LH
2014-06-03,101.97,102.96,101.9,102.54,842064,LH
2014-06-04,102.31,104.48,102.31,104.36,1050620,LH
2014-06-05,104.21,105.38,103.58,104.67,832918,LH
2014-06-06,104.8,104.986,103.32,103.44,796055,LH
2014-06-09,103.49,103.77,102.81,103.02,454091,LH
2014-06-10,102.95,103.47,102.58,102.73,491847,LH
2014-06-11,102.39,102.39,101.28,102.05,482761,LH
2014-06-12,101.65,102.93,101.01,101.79,571182,LH
2014-06-13,101.67,101.94,101.15,101.77,380105,LH
2014-06-16,101.57,101.65,100.62,100.8,496930,LH
2014-06-17,101.02,101.16,99.72,99.99,867028,LH
2014-06-18,100.12,100.68,99.6,100.33,713042,LH
2014-06-19,100.7,100.99,100.06,100.91,1632663,LH
2014-06-20,101.03,102.27,100.49,102.22,1733336,LH
2014-06-23,102.54,102.69,101.6,102.53,1100977,LH
2014-06-24,102.45,102.85,101.5925,102.2,459363,LH
2014-06-25,102.15,103.2,101.1,101.19,1007056,LH
2014-06-26,101.15,101.16,99.715,100.38,664905,LH
2014-06-27,99.89,101.74,99.367,101.72,1556654,LH
2014-06-30,101.5,102.84,101.47,102.4,1300118,LH
2014-07-01,103.15,104.76,101.772,104.53,1042826,LH
2014-07-02,104.53,105.32,103.75,105.31,836214,LH
2014-07-03,105.29,105.99,105.28,105.92,603576,LH
2014-07-07,105.23,105.81,104.35,104.92,639929,LH
2014-07-08,104.81,105.0,103.83,103.89,664607,LH
2014-07-09,103.87,104.476,103.11,104.45,633003,LH
2014-07-10,103.59,104.31,103.32,103.97,562143,LH
2014-07-11,103.87,104.74,103.1902,104.59,473153,LH
2014-07-14,105.29,105.95,104.83,105.1,793685,LH
2014-07-15,105.36,106.84,104.98,105.14,549705,LH
2014-07-16,105.91,106.73,105.56,106.42,652839,LH
2014-07-17,106.8,107.42,105.19,105.42,1492690,LH
2014-07-18,105.0,106.1799,101.64,103.49,1875790,LH
2014-07-21,103.85,105.0,103.07,104.9,894433,LH
2014-07-22,105.27,106.07,104.91,105.6,522541,LH
2014-07-23,105.52,105.75,104.64,105.63,499082,LH
2014-07-24,105.85,106.58,105.27,106.1,605959,LH
2014-07-25,106.07,106.57,104.79,106.06,474344,LH
2014-07-28,105.82,106.06,105.29,105.72,419317,LH
2014-07-29,105.7,106.49,105.28,105.38,400679,LH
2014-07-30,105.81,106.24,105.21,105.87,531377,LH
2014-07-31,105.52,105.68,103.67,103.69,651368,LH
2014-08-01,103.21,104.2,102.66,104.11,437906,LH
2014-08-04,103.21,104.2,102.66,104.11,437906,LH
2014-08-05,104.06,104.29,102.66,102.93,465351,LH
2014-08-06,102.55,103.39,102.21,102.95,473248,LH
2014-08-07,103.06,103.65,101.84,102.01,443431,LH
2014-08-08,101.97,103.2699,101.87,103.14,543379,LH
2014-08-11,103.22,103.67,102.69,102.85,490310,LH
2014-08-12,102.88,103.27,102.61,102.83,353464,LH
2014-08-13,103.2,104.02,102.815,103.66,914679,LH
2014-08-14,103.74,105.35,103.74,104.95,632900,LH
2014-08-15,105.19,105.45,103.53,103.95,463763,LH
2014-08-18,104.42,105.68,104.09,105.35,548663,LH
2014-08-19,105.26,106.0,105.0,105.8,350109,LH
2014-08-20,105.4,106.324,105.0,106.15,439689,LH
2014-08-21,106.2,106.93,105.82,106.82,389502,LH
2014-08-22,106.62,106.62,105.78,106.22,475170,LH
2014-08-25,106.5,107.36,106.0,106.93,347049,LH
2014-08-26,107.0,107.28,106.0,106.43,360094,LH
2014-08-27,106.68,107.67,105.69,105.77,594379,LH
2014-08-28,105.69,105.99,105.0,105.39,423749,LH
2014-08-29,105.3,107.32,105.3,107.23,420334,LH
2014-09-02,107.25,107.68,106.33,106.55,482179,LH
2014-09-03,106.83,108.26,106.83,108.12,598674,LH
2014-09-04,108.12,108.68,107.44,107.98,582533,LH
2014-09-05,107.8,108.31,107.69,107.98,455810,LH
2014-09-08,107.98,108.39,107.6,108.13,369572,LH
2014-09-09,108.22,108.77,107.83,108.25,385773,LH
2014-09-10,108.36,108.54,106.76,107.16,343575,LH
2014-09-11,106.74,107.27,106.3,107.27,311097,LH
2014-09-12,107.02,107.24,106.11,106.35,559267,LH
2014-09-15,106.63,106.83,105.6,105.86,312652,LH
2014-09-16,106.06,107.44,105.6,107.01,415229,LH
2014-09-17,106.87,107.32,105.87,106.12,432340,LH
2014-09-18,106.15,106.68,105.41,106.06,435798,LH
2014-09-19,106.58,106.76,105.98,106.12,541762,LH
2014-09-22,105.92,106.04,104.24,104.5,498199,LH
2014-09-23,104.33,104.43,102.82,102.96,666318,LH
2014-09-24,102.75,103.93,102.625,103.88,522068,LH
2014-09-25,103.71,103.72,102.03,102.03,402187,LH
2014-09-26,102.28,102.98,101.76,102.81,705596,LH
2014-09-29,101.84,103.41,101.55,103.14,547685,LH
2014-09-30,103.01,103.01,101.74,101.75,405682,LH
2014-10-01,101.88,102.47,101.1,101.18,736688,LH
2014-10-02,101.18,102.57,100.73,102.16,551064,LH
2014-10-03,102.77,102.94,101.55,102.52,809028,LH
2014-10-06,103.01,103.15,100.78,101.4,467011,LH
2014-10-07,101.01,101.01,98.89,98.96,974017,LH
2014-10-08,99.12,100.88,98.49,100.76,911947,LH
2014-10-09,100.87,101.08,98.4,98.44,570907,LH
2014-10-10,98.71,100.13,98.6,99.05,623951,LH
2014-10-13,98.78,100.64,98.72,98.78,686036,LH
2014-10-14,99.0,99.74,97.7,97.81,575555,LH
2014-10-15,97.92,98.66,95.61,98.27,960618,LH
2014-10-16,96.51,98.26,96.51,98.01,826271,LH
2014-10-17,98.62,99.35,98.26,98.67,416960,LH
2014-10-20,98.27,98.99,98.1,98.94,449171,LH
2014-10-21,99.41,101.47,99.36,101.3,438582,LH
2014-10-22,101.23,102.65,100.84,101.07,909739,LH
2014-10-23,101.64,103.87,101.39,102.68,611136,LH
2014-10-24,103.12,103.885,102.44,103.73,494732,LH
2014-10-27,103.71,103.75,102.67,103.14,568036,LH
2014-10-28,104.03,108.94,103.584,107.51,1434327,LH
2014-10-29,107.87,108.07,105.95,106.7,855581,LH
2014-10-30,106.7,107.42,106.28,107.39,955000,LH
2014-10-31,109.31,109.47,108.24,109.29,901226,LH
2014-11-03,104.79,105.0,99.65,101.23,8324017,LH
2014-11-04,101.06,102.97,100.12,102.38,3611963,LH
2014-11-05,102.55,102.93,101.15,102.21,1619342,LH
2014-11-06,102.21,102.96,101.92,102.93,1285056,LH
2014-11-07,102.74,102.91,100.05,100.52,1978501,LH
2014-11-10,100.93,101.31,100.26,100.98,1189264,LH
2014-11-11,101.0,101.08,99.66,100.09,1118200,LH
2014-11-12,99.6,100.89,99.01,100.7,1870446,LH
2014-11-13,99.69,100.51,98.8,99.56,1850400,LH
2014-11-14,99.72,99.89,98.63,98.84,1517532,LH
2014-11-17,98.82,100.24,98.54,100.08,1408914,LH
2014-11-18,100.43,101.34,100.0,101.18,1201832,LH
2014-11-19,101.31,101.817,100.81,100.95,939632,LH
2014-11-20,100.7,101.05,99.73,100.64,991545,LH
2014-11-21,100.74,101.76,100.48,101.66,1028155,LH
2014-11-24,100.74,101.76,100.48,101.66,1028155,LH
2014-11-25,101.43,101.965,100.35,100.53,1818088,LH
2014-11-26,100.43,102.44,100.17,102.15,1614942,LH
2014-11-28,102.49,105.135,102.37,104.64,1132203,LH
2014-12-01,104.64,105.24,103.43,104.04,1624637,LH
2014-12-02,104.6,105.0,103.08,104.85,1572440,LH
2014-12-03,104.93,106.0,104.22,105.77,1455096,LH
2014-12-04,105.77,105.84,103.97,104.79,1685683,LH
2014-12-05,105.09,107.12,104.8,106.14,1412430,LH
2014-12-08,106.15,107.1,105.21,105.32,1421802,LH
2014-12-09,104.29,105.33,103.979,104.79,1077747,LH
2014-12-10,104.36,105.0,103.39,103.8,1210230,LH
2014-12-11,104.58,105.15,103.75,104.0,803685,LH
2014-12-12,103.26,104.03,101.88,101.92,1219891,LH
2014-12-15,102.24,102.72,100.8,101.36,1213878,LH
2014-12-16,101.39,104.31,100.69,101.9,1449689,LH
2014-12-17,101.2,103.98,99.89,103.56,2373200,LH
2014-12-18,103.71,106.5,103.71,106.44,2071318,LH
2014-12-19,106.62,107.45,105.32,105.8,2205265,LH
2014-12-22,105.8,108.02,105.8,107.14,1110190,LH
2014-12-23,107.56,107.58,106.32,107.13,976034,LH
2014-12-24,107.24,108.48,106.65,107.69,784879,LH
2014-12-26,108.0,108.98,107.38,108.25,822614,LH
2014-12-29,107.94,108.79,107.57,108.4,700398,LH
2014-12-30,108.14,109.84,108.05,109.58,1014998,LH
2014-12-31,109.57,109.77,107.79,107.9,895424,LH
2015-01-02,109.69,112.63,109.49,111.42,2068523,LH
2015-01-05,112.4,113.95,111.6901,112.39,3031344,LH
2015-01-06,112.33,112.5,108.7275,110.6,2850899,LH
2015-01-07,110.91,112.94,110.81,112.54,1629660,LH
2015-01-08,114.58,116.41,114.36,115.57,2019001,LH
2015-01-09,115.55,116.64,114.52,116.0,2026549,LH
2015-01-12,117.13,117.48,115.68,115.84,1844456,LH
2015-01-13,116.87,118.07,114.85,115.86,1489420,LH
2015-01-14,114.53,116.065,114.05,114.75,1604849,LH
2015-01-15,115.11,115.83,114.505,114.92,1188790,LH
2015-01-16,115.0,117.14,114.3,117.04,1136027,LH
2015-01-20,117.92,118.5,116.68,117.23,1097546,LH
2015-01-21,117.1,117.39,115.56,115.99,883184,LH
2015-01-22,116.39,119.21,115.71,118.87,1028558,LH
2015-01-23,119.06,119.08,117.15,117.29,990363,LH
2015-01-26,117.0,117.32,116.02,117.19,936443,LH
2015-01-27,116.05,116.63,115.56,116.29,1253273,LH
2015-01-28,116.53,117.35,115.2,115.49,1869244,LH
2015-01-29,115.9,116.23,114.56,116.12,1361400,LH
2015-01-30,115.39,115.91,114.65,114.78,1302326,LH
2015-02-02,113.32,115.51,112.75,115.5,1448211,LH
2015-02-03,115.47,116.93,114.9,116.89,1258406,LH
2015-02-04,116.57,117.43,115.79,117.05,1640894,LH
2015-02-05,117.42,117.42,115.531,116.01,1172364,LH
2015-02-06,115.73,116.43,114.72,115.15,674918,LH
2015-02-09,114.89,115.23,113.01,113.62,1185347,LH
2015-02-10,114.06,115.55,113.87,115.39,810565,LH
2015-02-11,114.94,116.89,114.94,116.73,968649,LH
2015-02-12,116.71,117.1,115.68,116.84,867510,LH
2015-02-13,116.79,117.04,115.98,116.9,946951,LH
2015-02-17,115.89,117.53,115.89,117.26,782636,LH
2015-02-18,117.05,117.84,116.48,117.0,4854877,LH
2015-02-19,115.79,117.26,115.54,117.14,1509134,LH
2015-02-20,121.21,123.0,117.99,121.08,3015337,LH
2015-02-23,123.65,124.56,122.26,122.9,2429007,LH
2015-02-24,123.56,124.11,121.52,122.21,1545404,LH
2015-02-25,122.35,122.46,120.91,122.4,1227178,LH
2015-02-26,123.26,124.57,122.43,124.51,1640334,LH
2015-02-27,124.48,124.48,122.86,123.03,1416239,LH
2015-03-02,123.37,124.69,122.76,123.36,830437,LH
2015-03-03,123.75,124.23,122.54,123.86,1134707,LH
2015-03-04,123.2,125.09,122.86,123.9,1103406,LH
2015-03-05,124.36,124.44,123.0,123.28,836007,LH
2015-03-06,122.5,122.98,120.97,121.7,1307576,LH
2015-03-09,122.02,122.2099,120.73,121.17,928604,LH
2015-03-10,120.11,122.01,120.09,121.32,866323,LH
2015-03-11,121.37,122.52,121.04,121.24,676363,LH
2015-03-12,122.42,124.28,122.02,124.28,720199,LH
2015-03-13,123.82,124.57,123.0905,123.73,606900,LH
2015-03-16,124.59,126.27,124.395,125.67,853098,LH
2015-03-17,125.11,125.38,124.4975,125.27,796609,LH
2015-03-18,125.28,127.46,124.9746,126.81,812570,LH
2015-03-19,126.44,126.89,125.78,126.26,584375,LH
2015-03-20,127.32,127.32,125.76,126.8,1229723,LH
2015-03-23,127.02,128.63,126.36,128.18,808202,LH
2015-03-24,128.26,130.16,128.0,128.1,1150493,LH
2015-03-25,128.18,129.45,126.68,126.89,1245418,LH
2015-03-26,125.72,126.14,124.18,125.8,1254138,LH
2015-03-27,126.63,127.36,126.17,127.15,1032344,LH
2015-03-30,127.17,127.84,126.47,127.28,586436,LH
2015-03-31,129.84,131.19,125.7926,126.09,1140640,LH
2015-04-01,125.88,125.88,124.72,125.88,861423,LH
2015-04-02,126.25,126.47,124.91,125.21,794497,LH
2015-04-06,124.23,126.48,123.5,125.83,877139,LH
2015-04-07,125.68,126.19,124.51,124.56,610022,LH
2015-04-08,124.52,125.82,124.02,125.6,657813,LH
2015-04-09,125.57,126.37,124.8,126.07,449845,LH
2015-04-10,126.07,126.28,125.42,126.07,440736,LH
2015-04-13,125.73,126.37,125.06,125.18,365302,LH
2015-04-14,124.87,125.14,124.17,124.47,518575,LH
2015-04-15,124.49,126.61,124.49,125.4,786336,LH
2015-04-16,125.2,125.64,124.52,125.49,372702,LH
2015-04-17,124.83,125.305,123.83,124.41,499743,LH
2015-04-20,125.04,125.44,124.43,125.35,369245,LH
2015-04-21,125.79,126.38,125.52,125.91,485136,LH
2015-04-22,126.13,126.79,125.03,126.26,1179776,LH
2015-04-23,126.25,126.74,125.68,126.38,2730889,LH
2015-04-24,126.28,128.0,125.16,126.93,1129623,LH
2015-04-27,128.0,129.33,125.13,125.61,1703743,LH
2015-04-28,125.38,125.91,120.26,123.46,2882669,LH
2015-04-29,123.1,123.58,119.42,120.65,1266098,LH
2015-04-30,120.92,121.13,118.73,119.56,1387254,LH
2015-05-01,119.7,120.61,118.36,119.77,1397514,LH
2015-05-04,119.33,120.58,118.87,119.19,1178230,LH
2015-05-05,118.28,118.87,117.2216,117.3,1260526,LH
2015-05-06,117.41,118.0399,116.72,117.21,992391,LH
2015-05-07,117.22,118.8597,117.22,118.39,836162,LH
2015-05-08,119.62,120.0,118.19,118.4,722703,LH
2015-05-11,118.12,118.55,117.4,117.46,854453,LH
2015-05-12,116.61,117.38,116.18,116.3,939195,LH
2015-05-13,116.79,117.64,116.0,116.56,1283612,LH
2015-05-14,117.21,117.72,116.66,117.69,2046946,LH
2015-05-15,117.98,118.03,117.15,117.29,1025294,LH
2015-05-18,117.6,118.9532,117.26,118.74,2009162,LH
2015-05-19,119.19,119.38,118.29,118.34,1937084,LH
2015-05-20,118.73,120.54,118.51,119.55,1731100,LH
2015-05-21,119.55,120.56,119.19,120.36,1081451,LH
2015-05-22,120.43,125.45,119.85,121.42,2501694,LH
2015-05-26,120.76,121.54,119.52,119.82,1372648,LH
2015-05-27,119.74,120.44,119.29,119.45,929755,LH
2015-05-28,119.45,119.84,118.49,118.91,849796,LH
2015-05-29,119.08,119.48,117.69,117.95,1239776,LH
2015-06-01,118.14,118.8775,117.71,118.68,858391,LH
2015-06-02,118.21,118.45,117.51,118.0,771047,LH
2015-06-03,117.93,118.288,116.94,117.37,1006382,LH
2015-06-04,116.63,120.08,116.63,119.73,1953834,LH
2015-06-05,119.38,119.84,118.685,119.35,1398066,LH
2015-06-08,119.8,121.0,119.25,120.53,1378764,LH
2015-06-09,120.35,120.44,119.59,119.91,1254757,LH
2015-06-10,119.86,121.31,119.79,120.69,1235018,LH
2015-06-11,121.0,121.52,120.85,121.14,903544,LH
2015-06-12,120.29,121.08,119.85,119.88,710710,LH
2015-06-15,119.11,119.52,118.46,119.29,941895,LH
2015-06-16,119.61,120.79,119.22,120.48,950760,LH
2015-06-17,120.85,120.94,119.68,120.08,632793,LH
2015-06-18,120.48,120.96,119.945,120.24,686903,LH
2015-06-19,120.65,121.53,120.09,121.03,780728,LH
2015-06-22,122.18,122.5,120.42,120.76,638491,LH
2015-06-23,120.71,121.11,119.5656,119.9,846680,LH
2015-06-24,119.7,119.75,118.63,118.63,861768,LH
2015-06-25,119.06,122.06,118.51,120.95,1327648,LH
2015-06-26,121.3,121.77,120.76,121.62,1248605,LH
2015-06-29,120.705,121.32,119.29,119.39,1168961,LH
2015-06-30,120.21,121.28,119.53,121.22,1242616,LH
2015-07-01,121.64,123.34,120.74,122.19,1415907,LH
2015-07-02,121.91,122.13,120.41,120.75,1299151,LH
2015-07-06,119.48,120.23,119.16,120.23,1381370,LH
2015-07-07,120.62,120.79,118.89,120.56,1377093,LH
2015-07-08,119.81,120.25,117.76,118.03,1208735,LH
2015-07-09,119.11,120.05,119.06,119.44,1096318,LH
2015-07-10,120.65,121.21,120.14,120.26,663972,LH
2015-07-13,121.04,122.37,120.665,122.16,645409,LH
2015-07-14,122.29,124.2,122.05,123.74,822312,LH
2015-07-15,123.63,123.99,122.21,122.76,646842,LH
2015-07-16,122.92,123.81,122.27,123.69,614001,LH
2015-07-17,123.27,123.45,122.23,122.3,1220013,LH
2015-07-20,122.3,122.75,120.84,122.43,565463,LH
2015-07-21,122.68,122.86,120.44,121.07,976482,LH
2015-07-22,120.75,121.47,120.6816,121.18,659178,LH
2015-07-23,121.08,124.08,121.08,122.78,980048,LH
2015-07-24,122.48,122.74,121.91,122.18,527932,LH
2015-07-27,122.0,122.3,121.1,121.71,1152876,LH
2015-07-28,121.9,122.48,117.85,122.21,2544879,LH
2015-07-29,122.89,126.82,122.73,126.32,1821889,LH
2015-07-30,126.27,126.75,124.885,125.62,1104245,LH
2015-07-31,125.96,127.99,125.89,127.29,1265361,LH
2015-08-03,127.82,128.84,126.89,127.35,1351367,LH
2015-08-04,127.47,127.78,126.62,127.01,868778,LH
2015-08-05,127.5,127.91,125.8,127.34,1031132,LH
2015-08-06,127.51,127.62,124.87,125.5,919026,LH
2015-08-07,125.56,125.59,123.34,124.74,671679,LH
2015-08-10,125.45,125.88,124.93,125.19,447472,LH
2015-08-11,124.82,125.19,123.47,124.49,488733,LH
2015-08-12,123.68,124.145,122.48,123.95,748769,LH
2015-08-13,124.19,124.8625,123.584,123.81,752847,LH
2015-08-14,124.01,124.68,123.33,124.06,697263,LH
2015-08-17,123.78,124.85,122.86,124.76,917939,LH
2015-08-18,125.39,126.53,124.93,125.16,1143699,LH
2015-08-19,124.5,125.85,123.89,125.24,696313,LH
2015-08-20,124.27,124.815,122.16,122.16,736592,LH
2015-08-21,121.45,122.16,119.9,120.3,1448598,LH
2015-08-24,116.37,118.4,114.83,115.37,2068103,LH
2015-08-25,118.12,118.12,114.44,114.76,1494319,LH
2015-08-26,116.61,117.91,115.02,117.8,1106041,LH
2015-08-27,118.54,120.35,117.97,119.82,1010269,LH
2015-08-28,119.63,120.28,118.855,119.61,717592,LH
2015-08-31,119.55,120.53,117.59,117.81,667868,LH
2015-09-01,115.7,116.85,115.09,115.75,1977763,LH
2015-09-02,116.67,116.85,114.77,116.38,1091947,LH
2015-09-03,116.72,119.67,116.63,117.52,793317,LH
2015-09-04,116.24,117.21,115.67,116.39,940671,LH
2015-09-08,117.77,118.88,116.86,118.59,895497,LH
2015-09-09,119.35,123.17,117.24,117.5,955179,LH
2015-09-10,117.18,118.01,116.85,117.52,830452,LH
2015-09-11,116.94,118.52,116.01,118.52,1011387,LH
2015-09-14,118.83,118.97,117.72,118.29,707706,LH
2015-09-15,118.7,120.38,117.94,119.94,762313,LH
2015-09-16,120.25,120.68,119.35,119.89,670746,LH
2015-09-17,120.1,121.83,119.48,120.45,655633,LH
2015-09-18,119.13,120.33,119.0,119.4,1364072,LH
2015-09-21,120.0,120.89,118.03,118.84,1478838,LH
2015-09-22,117.95,117.98,116.77,117.52,1050012,LH
2015-09-23,117.39,117.93,116.42,116.8,840543,LH
2015-09-24,116.05,116.26,114.58,115.31,1385597,LH
2015-09-25,115.82,115.98,112.17,112.99,1404896,LH
2015-09-28,111.73,111.73,106.79,108.27,2186051,LH
2015-09-29,108.27,109.95,105.77,106.86,1894081,LH
2015-09-30,108.21,108.93,107.4,108.47,1130084,LH
2015-10-01,108.29,110.68,107.3,110.18,1476690,LH
2015-10-02,108.99,112.4,108.705,112.29,1041068,LH
2015-10-05,113.2,113.69,112.14,113.43,833607,LH
2015-10-06,113.38,113.57,109.36,110.29,774961,LH
2015-10-07,110.46,112.015,109.581,111.67,761809,LH
2015-10-08,111.43,112.19,110.17,111.71,894636,LH
2015-10-09,111.77,113.4,111.35,112.35,623545,LH
2015-10-12,112.3,112.82,109.96,112.6,1326214,LH
2015-10-13,112.49,112.54,110.84,111.1,726500,LH
2015-10-14,111.37,112.18,110.2,111.55,1415328,LH
2015-10-15,111.65,115.59,111.34,115.38,2190897,LH
2015-10-16,115.8,118.18,115.59,117.41,1260071,LH
2015-10-19,117.22,117.65,116.51,117.39,1152286,LH
2015-10-20,117.53,118.18,116.3511,117.58,530301,LH
2015-10-21,118.07,118.52,114.55,116.04,1186750,LH
2015-10-22,115.51,115.69,107.9,109.51,2751873,LH
2015-10-23,110.75,112.87,109.92,111.95,1696644,LH
2015-10-26,113.98,118.16,113.68,117.74,1885070,LH
2015-10-27,117.64,121.14,117.01,120.67,1695947,LH
2015-10-28,120.98,123.09,119.85,122.81,1718229,LH
2015-10-29,122.5,124.5,122.45,123.35,1012186,LH
2015-10-30,122.57,123.9,121.88,122.74,879060,LH
2015-11-02,123.27,124.62,122.67,124.46,709710,LH
2015-11-03,124.34,124.66,123.15,124.06,869993,LH
2015-11-04,124.33,124.92,122.71,123.09,884031,LH
2015-11-05,123.57,123.58,121.45,121.93,1308972,LH
2015-11-06,121.75,122.12,120.8,121.76,914035,LH
2015-11-09,121.43,122.95,120.86,122.86,1020785,LH
2015-11-10,122.71,124.26,122.39,123.88,927664,LH
2015-11-11,124.42,124.42,120.9,121.09,597132,LH
2015-11-12,120.79,121.04,119.57,119.66,344855,LH
2015-11-13,119.63,120.53,118.879,119.69,401361,LH
2015-11-16,119.69,120.9,119.69,120.85,495563,LH
2015-11-17,120.5,123.87,119.9201,123.41,899396,LH
2015-11-18,124.0,124.73,123.0701,124.19,662834,LH
2015-11-19,123.78,123.96,119.52,120.29,1080485,LH
2015-11-20,121.14,122.06,120.42,121.47,919586,LH
2015-11-23,121.1,122.08,120.89,121.11,1061683,LH
2015-11-24,120.0,121.29,119.8001,121.18,1083196,LH
2015-11-25,121.35,122.39,121.11,121.82,581459,LH
2015-11-27,122.29,123.135,121.79,122.07,221657,LH
2015-11-30,122.22,122.81,120.77,121.54,1414235,LH
2015-12-01,122.46,125.98,121.45,125.32,1126502,LH
2015-12-02,125.18,126.24,123.54,124.18,1066569,LH
2015-12-03,124.3,124.66,120.05,121.0,1219193,LH
2015-12-04,121.2,124.96,121.2,124.74,842848,LH
2015-12-07,124.47,124.76,123.7,124.71,829216,LH
2015-12-08,122.88,125.38,122.87,125.1,1120701,LH
2015-12-09,124.99,125.7,122.5,122.88,1102534,LH
2015-12-10,122.62,124.17,122.26,122.59,528466,LH
2015-12-11,121.61,122.155,120.51,121.17,796073,LH
2015-12-14,121.42,122.05,117.63,119.68,1490935,LH
2015-12-15,120.82,123.52,120.36,122.75,983018,LH
2015-12-16,123.45,124.7,120.57,122.02,967661,LH
2015-12-17,121.79,123.34,121.2,121.68,1073988,LH
2015-12-18,121.51,123.17,121.25,121.76,2140484,LH
2015-12-21,120.95,125.2,120.95,124.48,912549,LH
2015-12-22,124.77,125.005,122.57,124.34,564709,LH
2015-12-23,124.84,125.39,124.1,124.65,397279,LH
2015-12-24,124.17,125.0922,123.98,124.7,160647,LH
2015-12-28,124.34,124.62,123.29,124.4,383823,LH
2015-12-29,125.0,126.09,124.75,125.2,414093,LH
2015-12-30,124.83,125.54,124.0,124.19,471022,LH
2015-12-31,123.76,124.67,123.23,123.64,604175,LH
2016-01-04,121.86,123.36,121.732,122.89,801219,LH
2016-01-05,123.16,123.99,121.56,122.0,933683,LH
2016-01-06,120.79,122.31,120.0,120.84,1397087,LH
2016-01-07,119.04,120.49,118.13,118.59,780557,LH
2016-01-08,119.05,120.66,116.14,116.25,1420699,LH
2016-01-11,116.98,117.74,114.48,115.62,1288334,LH
2016-01-12,116.33,117.97,113.44,115.12,871471,LH
2016-01-13,115.01,115.9,110.7,111.77,1058541,LH
2016-01-14,112.08,112.69,110.39,111.69,1278700,LH
2016-01-15,109.46,111.26,108.6105,111.07,1609891,LH
2016-01-19,112.39,112.4755,108.2946,109.93,1300337,LH
2016-01-20,108.54,110.753,106.37,109.69,1698220,LH
2016-01-21,109.98,110.535,108.58,109.0,940312,LH
2016-01-22,109.93,113.35,109.93,112.96,1175582,LH
2016-01-25,112.8,113.39,110.84,110.99,641211,LH
2016-01-26,111.17,113.59,110.56,112.7,704412,LH
2016-01-27,112.79,114.96,111.3401,112.82,1256616,LH
2016-01-28,113.14,113.73,109.3103,109.79,752724,LH
2016-01-29,110.22,112.49,109.44,112.35,861474,LH
2016-02-01,111.12,113.58,111.05,112.27,860035,LH
2016-02-02,111.1,111.675,108.84,109.33,1244288,LH
2016-02-03,109.88,110.11,106.7,108.85,716506,LH
2016-02-04,108.15,109.5,107.32,108.33,639651,LH
2016-02-05,107.94,108.15,105.55,106.17,785905,LH
2016-02-08,105.07,105.09,97.79,100.94,2735668,LH
2016-02-09,100.06,103.65,99.63,102.53,1299094,LH
2016-02-10,102.73,106.82,102.46,104.59,1065363,LH
2016-02-11,104.3,104.69,100.98,101.4,1282375,LH
2016-02-12,101.76,103.73,101.54,103.02,1156272,LH
2016-02-16,103.58,104.9,102.42,104.5,1202163,LH
2016-02-17,104.6,107.45,103.51,105.8,1444726,LH
2016-02-18,105.91,110.15,104.89,108.63,2075454,LH
2016-02-19,108.57,109.34,106.01,108.72,1348943,LH
2016-02-22,109.31,111.925,109.16,110.57,1502856,LH
2016-02-23,110.05,110.9999,109.06,109.4,603435,LH
2016-02-24,108.3,110.28,107.59,110.18,791186,LH
2016-02-25,110.48,112.34,109.15,110.72,581544,LH
2016-02-26,110.84,111.5,110.37,111.03,635548,LH
2016-02-29,110.79,111.21,109.71,109.84,779901,LH
2016-03-01,110.93,111.74,108.945,111.18,1097442,LH
2016-03-02,110.75,111.16,109.11,109.87,829341,LH
2016-03-03,109.74,112.14,109.66,111.92,1289320,LH
2016-03-04,112.31,113.63,109.87,112.17,1360960,LH
2016-03-07,111.81,113.88,111.62,111.83,1099233,LH
2016-03-08,111.07,111.27,110.21,110.32,920966,LH
2016-03-09,110.77,111.84,110.0,111.14,869551,LH
2016-03-10,111.5,112.03,110.48,111.43,948259,LH
2016-03-11,112.07,116.645,111.76,115.49,1517410,LH
2016-03-14,115.32,116.12,114.64,115.03,641892,LH
2016-03-15,114.3,114.51,112.29,112.58,689090,LH
2016-03-16,112.57,114.66,112.3,114.07,710243,LH
2016-03-17,114.12,114.52,111.53,112.33,988480,LH
2016-03-18,112.6,115.73,112.55,114.67,1142769,LH
2016-03-21,114.55,114.59,113.1,114.12,550787,LH
2016-03-22,113.85,114.65,113.08,113.89,727840,LH
2016-03-23,114.16,114.55,113.55,113.92,706881,LH
2016-03-24,113.12,114.04,112.16,114.02,617612,LH
2016-03-28,114.39,114.68,112.88,114.13,665056,LH
2016-03-29,114.31,115.84,113.46,115.74,815761,LH
2016-03-30,115.96,118.78,115.7553,117.85,847287,LH
2016-03-31,116.85,117.53,115.64,117.13,898968,LH
2016-04-01,116.71,118.68,115.98,118.43,618974,LH
2016-04-04,118.63,119.4,117.65,118.28,587603,LH
2016-04-05,117.38,118.57,117.07,117.3,940717,LH
2016-04-06,117.16,120.04,117.0,119.59,1456577,LH
2016-04-07,118.71,120.07,117.88,118.46,666749,LH
2016-04-08,119.34,119.7,118.24,118.52,490567,LH
2016-04-11,118.6,119.06,117.25,117.64,595011,LH
2016-04-12,117.65,118.25,117.01,117.56,934896,LH
2016-04-13,118.1,118.59,117.37,118.25,757493,LH
2016-04-14,118.2,119.49,117.86,119.01,655291,LH
2016-04-15,119.24,119.72,118.225,119.56,656411,LH
2016-04-18,119.47,120.51,118.72,118.82,1415201,LH
2016-04-19,119.34,119.783,118.52,118.99,736287,LH
2016-04-20,119.3,119.59,118.25,119.01,963009,LH
2016-04-21,118.78,122.0,118.35,121.0,2252783,LH
2016-04-22,121.21,122.02,119.73,121.77,1543310,LH
2016-04-25,125.29,127.45,122.29,125.1,2501988,LH
2016-04-26,125.49,127.05,125.15,126.74,1803804,LH
2016-04-27,127.0,127.19,125.31,127.0,1196293,LH
2016-04-28,126.0,128.3,125.27,125.57,747594,LH
2016-04-29,125.17,125.74,124.32,125.32,784878,LH
2016-05-02,125.38,126.27,124.99,125.86,784737,LH
2016-05-03,124.72,125.99,124.22,125.33,862872,LH
2016-05-04,124.47,125.47,123.74,124.18,810524,LH
2016-05-05,124.11,125.26,123.69,124.49,683031,LH
2016-05-06,123.78,124.6685,122.85,124.29,900849,LH
2016-05-09,123.94,125.74,123.01,124.94,612122,LH
2016-05-10,125.45,126.76,124.805,126.7,793991,LH
2016-05-11,126.89,128.44,126.67,126.73,747427,LH
2016-05-12,126.95,127.185,124.54,125.76,527803,LH
2016-05-13,125.59,127.08,125.59,126.82,1106286,LH
2016-05-16,126.84,128.06,126.26,127.44,875236,LH
2016-05-17,127.39,127.76,125.13,126.19,865645,LH
2016-05-18,126.18,126.79,125.01,126.28,593850,LH
2016-05-19,125.63,127.32,125.09,126.1,469789,LH
2016-05-20,126.6,127.04,125.97,126.61,517562,LH
2016-05-23,126.36,126.895,124.71,126.6,542261,LH
2016-05-24,127.11,128.55,125.01,128.16,643862,LH
2016-05-25,128.38,129.29,127.26,127.58,1134385,LH
2016-05-26,127.58,127.9453,126.3,127.31,696471,LH
2016-05-27,127.51,128.39,127.33,128.01,406391,LH
2016-05-31,128.14,128.78,127.31,127.95,666897,LH
2016-06-01,127.42,128.45,127.14,128.24,630592,LH
2016-06-02,128.22,129.57,127.485,129.56,944303,LH
2016-06-03,129.77,129.77,127.59,128.9,813625,LH
2016-06-06,128.51,130.03,127.73,129.98,887521,LH
2016-06-07,129.9,130.2,128.75,129.58,825376,LH
2016-06-08,129.65,131.5,129.28,131.48,1010626,LH
2016-06-09,131.36,131.99,130.45,131.19,475120,LH
2016-06-10,130.27,131.18,129.63,130.3,766931,LH
2016-06-13,129.48,130.13,127.36,127.54,1159900,LH
2016-06-14,127.08,128.5,127.08,127.79,960218,LH
2016-06-15,128.08,128.43,126.26,126.39,720574,LH
2016-06-16,125.42,127.46,125.0,127.35,783270,LH
2016-06-17,127.1,127.49,125.08,125.7,916987,LH
2016-06-20,128.25,129.15,126.945,127.51,1765139,LH
2016-06-21,127.52,128.84,127.12,128.23,780816,LH
2016-06-22,128.56,130.53,127.805,129.76,1024547,LH
2016-06-23,130.56,131.5999,130.28,131.18,1038812,LH
2016-06-24,127.4,130.14,126.1908,129.62,1794764,LH
2016-06-27,129.44,130.2319,124.53,125.53,1900702,LH
2016-06-28,126.79,127.05,125.71,126.47,1291084,LH
2016-06-29,127.73,130.17,127.65,129.38,1030807,LH
2016-06-30,129.71,130.56,128.29,130.27,1408620,LH
2016-07-01,130.48,131.37,129.68,131.29,976181,LH
2016-07-05,130.56,131.03,129.93,130.73,544185,LH
2016-07-06,130.57,132.19,130.26,131.97,801832,LH
2016-07-07,132.2,132.975,131.8101,131.97,982679,LH
2016-07-08,132.79,135.63,132.41,135.3,1271558,LH
2016-07-11,135.61,136.43,135.035,135.55,659485,LH
2016-07-12,136.26,136.77,135.88,136.25,779368,LH
2016-07-13,136.96,137.48,135.89,135.9,708789,LH
2016-07-14,136.38,136.5699,135.88,136.32,738022,LH
2016-07-15,136.57,136.67,135.975,136.19,448073,LH
2016-07-18,136.12,136.97,135.67,136.42,500501,LH
2016-07-19,136.4,137.32,136.19,136.8,1100123,LH
2016-07-20,136.98,138.63,136.51,138.12,1131737,LH
2016-07-21,137.9,139.26,137.42,137.88,718166,LH
2016-07-22,138.17,138.98,138.11,138.82,513195,LH
2016-07-25,138.75,138.8,137.53,137.84,656486,LH
2016-07-26,137.23,138.08,136.86,138.0,868939,LH
2016-07-27,138.01,139.8,134.9,137.6,1321497,LH
2016-07-28,137.6,139.09,136.78,138.51,663067,LH
2016-07-29,138.29,139.64,137.98,139.56,810187,LH
2016-08-01,139.87,140.435,139.0,139.63,942826,LH
2016-08-02,139.69,139.86,138.0,139.38,1112178,LH
2016-08-03,139.0,140.66,138.99,140.13,717642,LH
2016-08-04,140.44,140.81,139.58,140.09,930967,LH
2016-08-05,140.49,141.32,140.195,140.76,774641,LH
2016-08-08,140.8,141.07,139.14,139.35,792565,LH
2016-08-09,139.73,140.32,139.1785,139.97,475426,LH
2016-08-10,139.75,140.25,139.01,140.15,349938,LH
2016-08-11,140.27,141.05,140.27,140.98,437406,LH
2016-08-12,140.41,140.95,139.88,140.05,613395,LH
2016-08-15,140.53,140.795,139.62,139.77,401481,LH
2016-08-16,139.66,140.05,138.18,138.89,658956,LH
2016-08-17,139.14,139.96,137.9,138.24,811364,LH
2016-08-18,138.29,139.04,138.045,138.71,519073,LH
2016-08-19,138.16,138.41,137.585,138.05,494938,LH
2016-08-22,138.15,138.722,137.43,138.43,452686,LH
2016-08-23,138.68,138.89,138.06,138.07,429525,LH
2016-08-24,138.01,138.68,135.98,136.32,593766,LH
2016-08-25,135.86,137.12,135.16,135.42,835899,LH
2016-08-26,135.41,137.23,135.21,136.04,781234,LH
2016-08-29,136.19,138.1799,136.09,137.74,517521,LH
2016-08-30,137.7,138.165,137.145,137.63,338906,LH
2016-08-31,137.26,137.5,135.97,136.93,497113,LH
2016-09-01,136.93,137.14,135.5,136.13,465523,LH
2016-09-02,136.73,137.76,136.14,137.71,594387,LH
2016-09-06,137.91,138.37,137.42,138.37,723969,LH
2016-09-07,138.0,140.595,137.91,140.46,820007,LH
2016-09-08,139.43,140.13,138.85,139.12,851438,LH
2016-09-09,138.0,138.0,135.02,135.02,760861,LH
2016-09-12,135.0,137.365,134.335,136.97,895016,LH
2016-09-13,133.99,134.81,131.96,133.34,1443967,LH
2016-09-14,133.73,133.87,132.58,132.99,555783,LH
2016-09-15,133.06,135.265,132.575,134.68,631321,LH
2016-09-16,134.72,136.11,133.57,135.38,802175,LH
2016-09-19,136.13,136.565,134.58,135.01,672904,LH
2016-09-20,136.25,136.25,134.27,134.67,438449,LH
2016-09-21,134.97,136.91,134.63,136.72,407258,LH
2016-09-22,137.46,138.224,137.22,137.83,421597,LH
2016-09-23,137.55,138.02,136.635,137.39,342435,LH
2016-09-26,136.59,137.16,136.36,137.02,642729,LH
2016-09-27,137.26,137.81,136.63,137.79,470743,LH
2016-09-28,137.84,138.25,135.72,136.89,727339,LH
2016-09-29,136.9,137.105,134.67,135.46,447619,LH
2016-09-30,135.91,138.04,135.175,137.48,663324,LH
2016-10-03,136.95,137.33,135.97,136.33,474173,LH
2016-10-04,136.04,136.96,134.85,136.0,461984,LH
2016-10-05,136.67,137.05,135.826,136.63,439156,LH
2016-10-06,136.38,137.51,135.8414,137.48,484106,LH
2016-10-07,137.59,139.24,137.15,138.87,931437,LH
2016-10-10,139.25,140.0,138.75,139.1,483268,LH
2016-10-11,138.57,139.13,135.83,136.48,430545,LH
2016-10-12,136.52,137.2,136.07,136.52,396644,LH
2016-10-13,135.79,137.06,134.9301,136.37,475471,LH
2016-10-14,137.02,137.34,135.77,135.79,482797,LH
2016-10-17,135.84,136.44,135.5,135.97,298746,LH
2016-10-18,137.29,138.95,136.94,138.31,681650,LH
2016-10-19,138.74,138.74,137.39,138.03,571504,LH
2016-10-20,137.78,139.99,137.36,139.82,832022,LH
2016-10-21,138.93,139.27,138.23,138.76,669415,LH
2016-10-24,139.44,140.27,139.17,139.67,662963,LH
2016-10-25,139.94,140.21,138.1,138.41,718604,LH
2016-10-26,133.89,134.21,123.19,126.46,3991360,LH
2016-10-27,126.56,126.8,123.94,123.95,1461919,LH
2016-10-28,123.3,124.945,122.0,124.0,1329255,LH
2016-10-31,124.37,126.13,124.11,125.34,1101293,LH
2016-11-01,125.68,125.825,122.37,123.83,874791,LH
2016-11-02,123.44,125.66,123.31,124.02,642362,LH
2016-11-03,123.97,124.76,121.56,121.63,836352,LH
2016-11-04,121.76,123.07,120.98,121.89,813040,LH
2016-11-07,123.66,125.38,123.62,125.14,630975,LH
2016-11-08,124.79,126.74,124.05,126.06,532824,LH
2016-11-09,126.98,126.98,119.51,121.72,2286599,LH
2016-11-10,123.89,126.75,122.38,126.21,1363160,LH
2016-11-11,125.8,126.85,124.42,124.82,717347,LH
2016-11-14,125.67,127.9,125.26,127.5,731253,LH
2016-11-15,128.06,128.91,127.15,128.03,547116,LH
2016-11-16,127.89,127.98,126.97,127.01,647802,LH
2016-11-17,127.01,128.07,126.58,127.12,717848,LH
2016-11-18,126.81,127.81,125.93,126.0,653596,LH
2016-11-21,126.06,126.62,125.4144,126.12,546791,LH
2016-11-22,126.24,127.14,123.88,124.73,765879,LH
2016-11-23,123.83,126.06,123.62,126.01,658774,LH
2016-11-25,126.28,127.53,126.05,127.51,281991,LH
2016-11-28,127.25,127.53,125.11,125.71,740019,LH
2016-11-29,126.09,128.2,125.6593,127.72,459017,LH
2016-11-30,127.27,128.095,125.58,125.85,720015,LH
2016-12-01,125.9,126.26,123.36,123.65,693691,LH
2016-12-02,124.12,125.46,123.76,124.48,520031,LH
2016-12-05,125.0,125.95,124.82,125.25,574818,LH
2016-12-06,125.65,126.02,124.36,125.11,640350,LH
2016-12-07,124.63,127.11,123.41,126.38,905574,LH
2016-12-08,126.37,127.75,125.5,127.06,660630,LH
2016-12-09,126.9,128.23,126.355,127.79,700778,LH
2016-12-12,128.15,130.81,127.57,129.15,585424,LH
2016-12-13,129.24,130.43,129.072,129.61,579671,LH
2016-12-14,129.15,129.585,126.7,127.35,672267,LH
2016-12-15,127.29,127.82,126.44,127.38,911770,LH
2016-12-16,127.82,128.8,126.78,127.76,1170391,LH
2016-12-19,127.62,129.12,127.11,127.82,507139,LH
2016-12-20,127.8,129.38,127.575,128.36,653594,LH
2016-12-21,128.38,129.01,127.775,128.43,557269,LH
2016-12-22,128.52,129.24,126.44,126.82,715241,LH
2016-12-23,127.11,128.53,126.96,128.23,322817,LH
2016-12-27,128.27,129.91,128.27,128.69,262126,LH
2016-12-28,128.71,129.14,127.12,127.56,333400,LH
2016-12-29,127.38,128.39,127.347,128.17,343380,LH
2016-12-30,128.31,128.64,127.33,128.38,608374,LH
2017-01-03,129.17,130.3777,128.2,129.07,961093,LH
2017-01-04,129.55,130.1615,128.93,130.1,1180006,LH
2017-01-05,129.67,130.79,128.15,129.11,842819,LH
2017-01-06,128.99,129.69,128.64,129.34,737064,LH
2017-01-09,129.44,130.99,129.4375,130.73,714965,LH
2017-01-10,130.98,132.63,130.33,132.06,657955,LH
2017-01-11,132.41,135.92,132.38,134.94,1657144,LH
2017-01-12,134.65,134.89,133.45,134.65,718253,LH
2017-01-13,134.31,135.9899,134.12,134.33,670548,LH
2017-01-17,133.93,134.41,132.66,133.99,556387,LH
2017-01-18,134.69,135.27,133.84,134.39,781880,LH
2017-01-19,133.96,134.0,132.56,132.74,641530,LH
2017-01-20,132.93,133.42,131.93,132.4,525795,LH
2017-01-23,131.78,132.91,131.59,132.54,879900,LH
2017-01-24,132.38,133.18,131.48,133.04,538615,LH
2017-01-25,133.24,135.78,132.94,135.09,1227448,LH
2017-01-26,135.09,135.6,133.82,133.83,874589,LH
2017-01-27,134.28,134.88,133.14,133.63,748424,LH
2017-01-30,132.92,133.25,131.44,132.5,575031,LH
2017-01-31,132.48,134.34,131.37,134.21,832398,LH
2017-02-01,134.7,136.68,134.63,136.37,765340,LH
2017-02-02,136.07,136.59,135.4269,136.49,684304,LH
2017-02-03,136.47,137.86,136.28,137.69,502151,LH
2017-02-06,135.66,135.66,128.0,129.86,3670295,LH
2017-02-07,129.63,130.69,129.42,130.6,933986,LH
2017-02-08,131.0,131.84,130.49,131.49,645893,LH
2017-02-09,131.47,134.07,130.292,133.83,917357,LH
2017-02-10,133.84,135.76,133.65,135.01,1091030,LH
2017-02-13,135.17,136.64,134.67,134.93,797679,LH
2017-02-14,135.19,136.21,134.135,135.88,748755,LH
2017-02-15,135.18,137.19,134.095,136.37,1009505,LH
2017-02-16,138.55,140.98,137.0901,139.13,1578917,LH
2017-02-17,138.68,140.19,138.28,139.59,895298,LH
2017-02-21,139.0,140.36,138.74,139.64,929397,LH
2017-02-22,139.26,139.87,138.9,139.02,1000040,LH
2017-02-23,139.54,140.8,138.94,140.27,1079792,LH
2017-02-24,140.2,143.14,140.0,142.89,1294069,LH
2017-02-27,143.0,143.7,142.31,142.82,619910,LH
2017-02-28,142.27,143.03,141.8,142.26,709321,LH
2017-03-01,143.15,143.15,141.61,142.74,850466,LH
2017-03-02,142.61,142.81,141.85,141.93,481868,LH
2017-03-03,141.83,142.5099,141.06,142.29,643792,LH
2017-03-06,141.96,142.81,141.29,142.43,777652,LH
2017-03-07,142.1,142.79,141.51,142.09,497659,LH
2017-03-08,142.1,142.71,141.62,142.11,562172,LH
2017-03-09,142.07,143.27,141.86,143.13,714566,LH
2017-03-10,143.57,144.28,142.89,143.94,605033,LH
2017-03-13,144.08,144.45,142.87,144.24,678750,LH
2017-03-14,143.89,143.8979,142.645,143.09,521228,LH
2017-03-15,143.65,144.63,143.07,144.27,453254,LH
2017-03-16,144.3,145.0,143.88,144.18,560335,LH
2017-03-17,144.3,144.43,143.28,143.75,639040,LH
2017-03-20,143.99,144.405,143.07,143.64,767953,LH
2017-03-21,143.91,144.385,141.93,142.47,659503,LH
2017-03-22,142.82,143.32,141.65,142.3,896697,LH
2017-03-23,142.38,143.14,141.06,141.5,798576,LH
2017-03-24,141.74,142.6,141.48,142.0,872371,LH
2017-03-27,141.35,142.57,141.07,142.53,835246,LH
2017-03-28,142.12,143.11,141.29,142.91,591456,LH
2017-03-29,142.69,143.61,142.46,143.19,430457,LH
2017-03-30,142.3,144.37,142.13,143.98,430844,LH
2017-03-31,144.0,144.23,143.15,143.47,412248,LH
2017-04-03,142.75,144.7,142.75,144.55,763351,LH
2017-04-04,144.27,144.51,143.2901,143.51,489890,LH
2017-04-05,144.01,145.64,143.28,143.55,527000,LH
2017-04-06,143.7,144.02,142.75,144.02,1375083,LH
2017-04-07,143.82,143.98,142.46,143.39,542649,LH
2017-04-10,143.44,144.53,143.21,143.49,407086,LH
2017-04-11,143.12,143.715,142.44,143.34,510575,LH
2017-04-12,143.45,143.64,142.35,142.57,509820,LH
2017-04-13,142.34,142.75,141.81,142.1,495833,LH
2017-04-17,142.34,143.139,141.92,142.51,788317,LH
2017-04-18,141.81,142.49,141.09,142.19,511355,LH
2017-04-19,142.54,142.91,141.84,142.8,828347,LH
2017-04-20,143.34,146.63,143.34,145.66,1184202,LH
2017-04-21,145.37,145.42,143.03,143.29,839059,LH
2017-04-24,144.63,145.15,143.88,144.61,725902,LH
2017-04-25,138.87,140.35,134.19,138.89,2698089,LH
2017-04-26,138.83,140.17,137.7,138.69,1272879,LH
2017-04-27,138.93,140.09,138.6901,139.68,691756,LH
2017-04-28,139.5,140.455,139.205,140.15,937564,LH
2017-05-01,140.56,141.63,140.44,141.01,749600,LH
2017-05-02,141.97,142.51,140.78,141.07,811817,LH
2017-05-03,141.02,141.24,140.03,140.6,566086,LH
2017-05-04,140.55,141.41,140.19,140.9,482650,LH
2017-05-05,140.99,142.53,140.22,142.38,716427,LH
2017-05-08,142.19,142.87,141.54,142.19,499035,LH
2017-05-09,142.19,142.87,141.97,142.03,360587,LH
2017-05-10,141.56,142.29,141.21,141.7,697907,LH
2017-05-11,141.29,142.43,140.79,141.13,760628,LH
2017-05-12,140.56,141.3587,138.31,139.32,725219,LH
2017-05-15,139.4,141.02,139.16,140.53,594794,LH
2017-05-16,140.87,140.87,137.583,138.14,750506,LH
2017-05-17,137.23,138.65,136.61,137.51,883430,LH
2017-05-18,137.64,139.22,137.17,138.26,712237,LH
2017-05-19,138.57,139.68,137.6,139.35,361827,LH
2017-05-22,139.0,140.61,138.8717,140.3,526469,LH
2017-05-23,140.69,141.1,139.58,139.7,603800,LH
2017-05-24,139.96,141.02,139.28,140.68,623462,LH
2017-05-25,140.73,141.99,140.41,141.8,446621,LH
2017-05-26,142.1,142.28,139.85,140.1,571762,LH
2017-05-30,139.48,140.53,138.22,138.52,589615,LH
2017-05-31,138.65,139.43,138.0,139.0,810943,LH
2017-06-01,139.68,142.9,139.0,142.07,929674,LH
2017-06-02,142.36,142.9,141.29,141.58,611264,LH
2017-06-05,141.29,141.51,139.523,139.92,710709,LH
2017-06-06,139.69,139.8299,138.5,139.29,541130,LH
2017-06-07,139.59,140.5,139.32,140.47,739369,LH
2017-06-08,140.04,140.5,139.51,139.87,532468,LH
2017-06-09,140.07,140.7,139.68,140.61,497772,LH
2017-06-12,140.4,140.77,137.825,140.72,762415,LH
2017-06-13,140.6,142.24,140.55,141.64,431623,LH
2017-06-14,142.25,142.36,140.385,141.11,468629,LH
2017-06-15,140.83,141.64,140.17,140.4,552127,LH
2017-06-16,140.4,141.16,140.03,140.77,764011,LH
2017-06-19,140.99,141.9,140.47,141.89,612559,LH
2017-06-20,142.27,146.13,142.27,144.45,1247944,LH
2017-06-21,144.29,146.24,144.29,146.21,875905,LH
2017-06-22,146.11,152.47,145.89,150.34,1484126,LH
2017-06-23,150.71,152.35,149.45,151.62,1824400,LH
2017-06-26,151.61,153.93,151.61,152.3,883831,LH
2017-06-27,151.41,152.65,150.3,150.3,923737,LH
2017-06-28,151.29,153.29,150.62,152.97,801725,LH
2017-06-29,153.05,153.62,151.49,152.05,769721,LH
2017-06-30,152.55,154.82,152.55,154.14,961476,LH
2017-07-03,154.14,154.5,151.6,151.6,526200,LH
2017-07-05,151.97,153.42,150.75,153.33,687658,LH
2017-07-06,152.54,152.54,150.74,150.99,590938,LH
2017-07-07,151.16,151.7,150.221,151.45,524215,LH
2017-07-10,151.61,152.05,150.61,151.52,447555,LH
2017-07-11,151.26,151.95,149.84,151.47,320039,LH
2017-07-12,152.33,153.3,152.17,152.45,444184,LH
2017-07-13,152.56,153.145,151.73,152.42,316134,LH
2017-07-14,152.42,153.91,151.95,153.3,412998,LH
2017-07-17,153.37,154.27,153.11,153.68,291570,LH
2017-07-18,153.5,153.56,152.51,153.31,522329,LH
2017-07-19,153.56,155.02,153.39,155.01,388779,LH
2017-07-20,155.27,157.23,154.8501,156.12,677032,LH
2017-07-21,155.9,157.11,154.95,156.55,499307,LH
2017-07-24,156.53,158.09,156.36,157.89,1046387,LH
2017-07-25,157.79,157.79,154.47,156.93,1033708,LH
2017-07-26,157.19,164.22,156.95,161.17,1499478,LH
2017-07-27,161.5,162.33,159.41,160.1,943224,LH
2017-07-28,159.65,160.47,158.54,160.07,622938,LH
2017-07-31,160.23,160.45,158.82,158.91,687182,LH
2017-08-01,161.0,161.1499,158.05,158.65,631861,LH
2017-08-02,160.17,160.36,158.64,159.85,562790,LH
2017-08-03,159.91,161.11,159.412,160.56,673761,LH
2017-08-04,161.0,161.1499,158.05,158.65,631861,LH
2017-08-07,158.55,158.57,156.685,158.21,509403,LH
2017-08-08,157.83,158.91,157.17,157.43,452523,LH
2017-08-09,157.33,158.255,156.4,157.75,423384,LH
2017-08-10,157.26,157.6,156.25,156.4,597838,LH
2017-08-11,156.52,157.23,155.75,156.21,441945,LH
2017-08-14,157.43,157.43,156.23,156.5,398607,LH
2017-08-15,156.69,157.46,156.33,156.76,379744,LH
2017-08-16,157.02,157.99,155.97,156.44,524216,LH
2017-08-17,156.16,157.07,154.425,154.56,441927,LH
2017-08-18,154.22,154.62,153.5,153.91,460530,LH
2017-08-21,154.02,154.51,153.3,153.74,375991,LH
2017-08-22,153.74,155.6,153.22,155.4,447974,LH
2017-08-23,154.84,155.5631,152.8301,153.66,808535,LH
2017-08-24,153.93,154.89,153.33,154.42,892822,LH
2017-08-25,154.92,156.449,154.44,154.77,729120,LH
2017-08-28,155.41,155.94,153.15,153.22,654561,LH
2017-08-29,152.57,153.24,150.71,152.88,610305,LH
2017-08-30,152.67,154.52,152.28,153.84,598109,LH
2017-08-31,154.52,157.05,154.28,156.87,656504,LH
2017-09-01,157.12,158.4133,156.48,157.61,553480,LH
2017-09-05,157.32,157.5,156.26,157.0,546588,LH
2017-09-06,157.86,158.62,156.18,158.48,597844,LH
2017-09-07,158.89,159.28,157.45,158.04,558021,LH
2017-09-08,157.77,158.36,156.9,157.55,398630,LH
2017-09-11,158.88,159.567,157.83,159.21,768987,LH
2017-09-12,159.16,159.16,157.78,158.67,552639,LH
2017-09-13,159.18,159.18,154.95,155.21,849571,LH
2017-09-14,163.04,164.86,161.555,163.95,647028,LH
2017-09-15,154.08,154.48,152.89,153.6,797858,LH
2017-09-18,153.92,154.44,153.0,153.75,497791,LH
2017-09-19,153.77,154.31,152.43,152.85,607734,LH
2017-09-20,152.94,154.97,152.28,154.15,979432,LH
2017-09-21,154.45,154.63,152.66,153.89,597933,LH
2017-09-22,154.34,155.4699,153.98,155.07,510718,LH
2017-09-25,149.63,150.58,146.68,150.32,2110179,LH
2017-09-26,150.24,152.69,149.94,150.82,919848,LH
2017-09-27,150.82,151.66,148.88,149.47,913815,LH
2017-09-28,149.26,149.78,148.045,149.75,743983,LH
2017-09-29,149.39,151.66,148.95,150.97,477591,LH
2017-10-02,151.11,152.03,150.43,151.38,592123,LH
2017-10-03,151.48,151.95,150.0,150.92,423254,LH
2017-10-04,150.9,152.48,150.69,152.18,524318,LH
2017-10-05,152.37,152.89,150.8,151.68,457519,LH
2017-10-06,151.74,153.5,151.48,151.65,420825,LH
2017-10-09,151.46,151.8,148.971,149.27,372295,LH
2017-10-10,149.63,150.43,148.85,149.48,385737,LH
2017-10-11,149.31,150.07,148.7701,149.28,709032,LH
2017-10-12,149.56,150.63,148.9,150.26,646850,LH
2017-10-13,150.16,150.36,148.85,149.6,235835,LH
2017-10-16,149.58,150.35,149.02,149.67,352537,LH
2017-10-17,149.46,150.47,148.6,149.73,527769,LH
2017-10-18,149.95,150.24,147.53,147.99,697414,LH
2017-10-19,148.29,152.045,147.275,151.32,1508958,LH
2017-10-20,151.6,152.26,150.81,151.72,692597,LH
2017-10-23,152.24,152.24,151.09,151.77,537706,LH
2017-10-24,151.3,151.87,149.73,150.86,704489,LH
2017-10-25,150.75,154.77,150.75,152.74,1168354,LH
2017-10-26,153.36,154.24,152.01,153.39,1266192,LH
2017-10-27,154.04,156.44,153.5,155.4,910744,LH
2017-10-30,155.07,155.4,152.72,154.17,724095,LH
2017-10-31,153.85,154.54,152.09,153.71,591610,LH
2017-11-01,153.63,154.99,151.01,151.31,656099,LH
2017-11-02,151.66,152.41,150.91,151.81,578410,LH
2017-11-03,152.25,153.89,152.25,153.74,462849,LH
2017-11-06,153.21,154.59,151.475,151.74,467081,LH
2017-11-07,152.23,152.7,150.33,152.39,603615,LH
2017-11-08,151.87,153.12,150.0,151.79,482949,LH
2017-11-09,151.16,152.14,149.375,152.09,699649,LH
2017-11-10,151.55,151.79,149.84,150.46,466279,LH
2017-11-13,149.75,150.55,149.49,149.87,461790,LH
2017-11-14,149.68,150.523,148.44,149.91,591957,LH
2017-11-15,149.41,149.8499,148.02,149.37,452774,LH
2017-11-16,150.27,152.0,149.73,151.02,590644,LH
2017-11-17,150.44,151.19,149.69,150.36,468509,LH
2017-11-20,149.25,151.19,147.7,150.72,1371768,LH
2017-11-21,151.38,153.29,150.88,152.84,621306,LH
2017-11-22,152.82,153.85,151.87,151.91,554759,LH
2017-11-24,151.72,152.25,149.39,151.09,389412,LH
2017-11-27,150.78,151.67,150.28,151.55,597399,LH
2017-11-28,151.91,151.91,149.94,151.22,1120811,LH
2017-11-29,151.24,157.32,150.725,157.02,1036387,LH
2017-11-30,156.98,159.545,155.28,158.27,1029696,LH
2017-12-01,158.35,158.69,154.95,156.49,657889,LH
2017-12-04,156.62,160.12,156.51,157.91,812265,LH
2017-12-05,158.3,158.48,154.6931,155.22,573412,LH
2017-12-06,155.45,156.44,153.41,155.51,619618,LH
2017-12-07,155.45,156.4799,154.67,155.26,371166,LH
2017-12-08,155.35,157.0,155.25,156.26,672327,LH
2017-12-11,155.68,157.54,155.25,155.79,527350,LH
2017-12-12,156.4,156.91,155.25,156.02,481834,LH
2017-12-13,155.36,156.77,154.59,156.26,456046,LH
2017-12-14,157.31,157.9,155.6,155.84,505464,LH
2017-12-15,157.34,159.76,156.23,159.06,1028883,LH
2017-12-18,160.21,162.09,159.665,161.46,755166,LH
2017-12-19,163.04,164.86,161.555,163.95,656394,LH
2017-12-20,164.7,165.18,162.79,163.03,506379,LH
2017-12-21,162.775,163.572,160.725,161.38,556328,LH
2017-12-22,160.72,161.02,159.63,160.72,297570,LH
2017-12-26,161.1,161.82,160.765,161.04,230555,LH
2017-12-27,161.24,161.515,160.06,160.75,306979,LH
2017-12-28,161.37,161.37,159.991,160.85,334653,LH
2017-12-29,161.36,161.36,159.49,159.51,352657,LH
2018-01-02,160.0,162.35,159.71,162.3,475423,LH
2018-01-03,162.92,163.39,162.12,163.05,410466,LH
2018-01-04,163.67,164.336,162.41,162.46,365549,LH
2018-01-05,163.48,166.69,162.6,166.48,851168,LH
2018-01-08,166.48,167.07,164.04,165.94,749156,LH
2018-01-09,166.12,171.385,165.805,170.54,902945,LH
2018-01-10,169.81,171.13,169.34,170.47,573148,LH
2018-01-11,170.53,171.25,169.98,170.28,472074,LH
2018-01-12,170.92,172.38,170.38,171.64,499970,LH
2018-01-16,171.83,172.43,170.85,171.0,497002,LH
2018-01-17,171.58,172.83,170.93,172.65,431825,LH
2018-01-18,172.48,174.21,172.48,173.11,414460,LH
2018-01-19,174.06,174.79,173.22,174.39,637507,LH
2018-01-22,174.68,176.27,174.1727,176.26,302478,LH
2018-01-23,175.65,176.485,175.365,175.78,426926,LH
2018-01-24,176.74,177.8,174.79,174.84,666962,LH
2018-01-25,175.32,175.745,174.08,174.71,457673,LH
2018-01-26,174.75,176.8,174.66,176.41,1042400,LH
2018-01-29,179.51,181.715,177.81,178.11,569978,LH
2018-01-30,177.17,178.15,174.78,177.47,550894,LH
2018-01-31,177.68,177.93,173.56,174.5,630142,LH
2018-02-01,173.87,174.61,171.72,173.04,662060,LH
2018-02-02,171.97,172.77,169.58,169.66,668510,LH
2018-02-05,169.72,170.97,163.22,163.22,903247,LH
2018-02-06,161.38,169.96,160.28,168.67,1337867,LH
2018-02-07,169.21,174.835,168.57,169.66,890969,LH
2013-02-08,23.24,23.74,23.24,23.73,823004,LKQ
2013-02-11,23.75,23.99,23.18,23.31,755017,LKQ
2013-02-12,23.35,23.52,23.1,23.2,1190278,LKQ
2013-02-13,23.33,23.33,23.07,23.26,1746528,LKQ
2013-02-14,23.25,23.4,23.04,23.08,1516046,LKQ
2013-02-15,23.17,23.42,23.15,23.25,1106884,LKQ
2013-02-19,23.25,23.25,22.34,22.41,2316531,LKQ
2013-02-20,22.46,22.85,22.44,22.6,2265776,LKQ
2013-02-21,22.63,22.78,21.88,21.99,1827841,LKQ
2013-02-22,22.13,23.05,22.13,22.48,1654326,LKQ
2013-02-25,22.55,22.66,22.36,22.37,1973004,LKQ
2013-02-26,22.45,22.58,22.27,22.37,1290082,LKQ
2013-02-27,22.32,23.04,22.14,22.93,1639281,LKQ
2013-02-28,22.0,22.24,20.721,21.19,7505361,LKQ
2013-03-01,21.24,21.24,20.42,20.43,4979520,LKQ
2013-03-04,20.43,20.86,20.25,20.66,3682269,LKQ
2013-03-05,20.81,20.885,20.44,20.48,3641252,LKQ
2013-03-06,20.5,20.55,20.09,20.17,4816122,LKQ
2013-03-07,20.23,20.45,20.16,20.21,2923862,LKQ
2013-03-08,20.6,21.44,20.23,21.42,4304080,LKQ
2013-03-11,21.41,21.6,21.14,21.59,2855578,LKQ
2013-03-12,21.52,21.6199,21.32,21.4,2507256,LKQ
2013-03-13,21.45,21.855,21.25,21.8,1760430,LKQ
2013-03-14,21.81,21.905,21.51,21.64,1621678,LKQ
2013-03-15,21.61,21.72,21.04,21.09,6024821,LKQ
2013-03-18,20.69,21.26,20.354,20.9,2096769,LKQ
2013-03-19,21.0,21.12,20.65,20.955,2408843,LKQ
2013-03-20,20.99,21.18,20.855,21.15,1715855,LKQ
2013-03-21,20.94,21.1,20.79,21.0,1138381,LKQ
2013-03-22,21.01,21.17,20.65,20.76,1632395,LKQ
2013-03-25,20.88,21.2,20.8,20.93,1619968,LKQ
2013-03-26,20.99,21.58,20.99,21.36,2398691,LKQ
2013-03-27,21.26,21.68,21.07,21.49,1382322,LKQ
2013-03-28,21.48,21.795,21.4,21.76,1436493,LKQ
2013-04-01,21.81,21.815,21.35,21.42,1382440,LKQ
2013-04-02,21.51,21.62,21.29,21.38,702850,LKQ
2013-04-03,21.44,21.5,21.06,21.11,1724457,LKQ
2013-04-04,21.07,21.47,21.06,21.26,1179507,LKQ
2013-04-05,21.02,21.42,20.9501,21.32,944041,LKQ
2013-04-08,21.23,21.54,21.065,21.53,896767,LKQ
2013-04-09,21.52,21.61,21.225,21.44,785512,LKQ
2013-04-10,21.41,21.51,21.16,21.25,3475874,LKQ
2013-04-11,21.34,21.81,21.25,21.72,1885418,LKQ
2013-04-12,21.59,22.26,21.59,22.04,2142455,LKQ
2013-04-15,21.97,22.25,21.0,21.1,1940003,LKQ
2013-04-16,21.21,21.44,21.07,21.43,826838,LKQ
2013-04-17,21.22,21.28,20.7,20.91,1096352,LKQ
2013-04-18,20.93,21.14,20.44,20.54,1113251,LKQ
2013-04-19,20.53,20.94,20.28,20.71,1302495,LKQ
2013-04-22,20.82,21.11,20.28,21.03,1829948,LKQ
2013-04-23,20.97,21.42,20.97,21.16,1171949,LKQ
2013-04-24,21.22,21.56,21.16,21.48,1982066,LKQ
2013-04-25,21.72,23.53,21.54,22.825,5142584,LKQ
2013-04-26,22.94,23.0699,22.48,23.0,1723455,LKQ
2013-04-29,23.15,23.58,22.83,23.53,1989709,LKQ
2013-04-30,23.52,24.1,23.28,24.08,2485676,LKQ
2013-05-01,24.07,24.26,23.79,23.83,2033564,LKQ
2013-05-02,23.96,24.51,23.77,24.23,1905358,LKQ
2013-05-03,24.53,24.91,24.52,24.78,1743201,LKQ
2013-05-06,24.84,24.99,24.561,24.85,1225596,LKQ
2013-05-07,24.86,25.05,24.59,25.04,1354243,LKQ
2013-05-08,25.05,25.05,24.65,24.88,1188380,LKQ
2013-05-09,24.81,24.96,24.49,24.68,1073036,LKQ
2013-05-10,24.72,24.98,24.615,24.65,1148810,LKQ
2013-05-13,24.6,24.7,24.35,24.56,1010452,LKQ
2013-05-14,24.61,24.91,24.52,24.88,646679,LKQ
2013-05-15,24.81,25.36,24.8,25.28,1221195,LKQ
2013-05-16,25.34,25.44,25.01,25.25,1027041,LKQ
2013-05-17,25.34,25.72,25.16,25.68,1248912,LKQ
2013-05-20,25.62,25.89,25.62,25.65,1266229,LKQ
2013-05-21,25.62,25.708,25.325,25.39,1211346,LKQ
2013-05-22,25.37,25.545,24.735,24.91,1091373,LKQ
2013-05-23,24.72,24.85,24.38,24.81,1303493,LKQ
2013-05-24,25.21,25.3,24.53,24.78,859909,LKQ
2013-05-28,25.19,25.28,25.03,25.16,843715,LKQ
2013-05-29,24.88,25.04,24.53,24.53,757300,LKQ
2013-05-30,24.66,24.8,24.55,24.72,960431,LKQ
2013-05-31,24.62,25.03,24.47,24.48,1029666,LKQ
2013-06-03,24.53,24.64,23.93,24.34,987446,LKQ
2013-06-04,24.31,24.42,23.84,24.0,778375,LKQ
2013-06-05,23.88,24.1099,23.74,23.93,979954,LKQ
2013-06-06,23.85,24.19,23.68,24.19,834249,LKQ
2013-06-07,24.37,24.76,24.11,24.67,718132,LKQ
2013-06-10,24.66,24.95,24.52,24.77,942252,LKQ
2013-06-11,24.42,24.9,24.31,24.74,731213,LKQ
2013-06-12,24.92,24.95,24.33,24.58,1236686,LKQ
2013-06-13,25.21,25.39,24.33,25.03,860957,LKQ
2013-06-14,24.97,25.355,24.91,25.3,1159150,LKQ
2013-06-17,25.56,26.23,25.38,26.12,2094234,LKQ
2013-06-18,26.26,26.58,26.1,26.385,1716100,LKQ
2013-06-19,26.5,26.52,26.03,26.15,1379451,LKQ
2013-06-20,25.89,26.03,25.15,25.28,1455857,LKQ
2013-06-21,25.4,25.57,24.99,25.28,1914078,LKQ
2013-06-24,25.05,25.95,24.79,25.61,1444148,LKQ
2013-06-25,25.85,25.96,25.35,25.65,1129394,LKQ
2013-06-26,25.82,26.012,25.59,25.93,1229640,LKQ
2013-06-27,26.17,26.46,25.97,26.2,1220644,LKQ
2013-06-28,26.05,26.47,25.73,25.75,4072411,LKQ
2013-07-01,26.39,26.795,25.78,26.45,1722500,LKQ
2013-07-02,26.45,26.83,25.71,25.98,3080221,LKQ
2013-07-03,25.84,26.06,25.81,25.99,1037593,LKQ
2013-07-05,26.37,26.42,25.945,26.15,1022757,LKQ
2013-07-08,26.31,26.44,25.92,26.2,1120673,LKQ
2013-07-09,26.4,26.64,26.22,26.29,964297,LKQ
2013-07-10,26.23,26.3,25.8,25.92,1186849,LKQ
2013-07-11,26.28,26.8,25.81,25.9,1505646,LKQ
2013-07-12,25.86,26.14,25.86,26.0,1023501,LKQ
2013-07-15,26.09,26.17,25.57,25.9,1424932,LKQ
2013-07-16,26.02,26.16,25.38,25.62,1747186,LKQ
2013-07-17,25.76,25.88,25.55,25.62,915001,LKQ
2013-07-18,25.77,26.06,25.632,25.91,906107,LKQ
2013-07-19,25.74,26.01,25.65,25.84,805533,LKQ
2013-07-22,25.8,26.05,25.76,26.0,713143,LKQ
2013-07-23,25.98,25.99,25.66,25.8,471937,LKQ
2013-07-24,25.97,26.4,25.91,25.965,910477,LKQ
2013-07-25,26.02,26.22,25.81,26.14,875872,LKQ
2013-07-26,26.01,26.25,25.74,26.18,501842,LKQ
2013-07-29,26.2,26.42,25.99,26.06,933185,LKQ
2013-07-30,26.24,26.57,26.03,26.39,1098877,LKQ
2013-07-31,26.55,26.68,26.02,26.07,1112991,LKQ
2013-08-01,27.79,30.17,27.38,29.11,4566332,LKQ
2013-08-02,29.24,30.31,29.11,29.42,2634689,LKQ
2013-08-05,29.42,29.58,29.1,29.3,1145283,LKQ
2013-08-06,29.29,29.34,28.85,28.96,1134068,LKQ
2013-08-07,28.94,28.95,28.425,28.83,981076,LKQ
2013-08-08,28.98,29.84,28.88,29.65,1256232,LKQ
2013-08-09,29.73,29.929,29.37,29.81,1374248,LKQ
2013-08-12,29.98,31.07,29.92,30.69,1914831,LKQ
2013-08-13,30.68,30.735,29.92,30.51,1030689,LKQ
2013-08-14,30.6,30.61,30.26,30.3,413405,LKQ
2013-08-15,30.12,30.25,29.1701,29.29,903054,LKQ
2013-08-16,29.32,29.7,29.12,29.17,661063,LKQ
2013-08-19,29.14,29.65,29.14,29.33,526708,LKQ
2013-08-20,29.36,29.94,29.13,29.74,499670,LKQ
2013-08-21,29.57,29.94,29.47,29.62,675653,LKQ
2013-08-22,29.84,30.78,29.69,30.42,665578,LKQ
2013-08-23,30.48,30.849,30.02,30.21,944561,LKQ
2013-08-26,30.16,30.4,29.85,30.03,1866583,LKQ
2013-08-27,29.75,29.87,29.32,29.4,720645,LKQ
2013-08-28,29.4,29.75,29.33,29.51,968077,LKQ
2013-08-29,29.42,29.89,29.31,29.63,532809,LKQ
2013-08-30,29.65,29.82,28.975,29.24,1312623,LKQ
2013-09-03,29.73,30.0,28.64,29.0,2460397,LKQ
2013-09-04,29.06,29.57,28.74,29.46,1327726,LKQ
2013-09-05,29.55,29.93,29.42,29.74,1032250,LKQ
2013-09-06,29.89,30.05,29.36,29.69,930855,LKQ
2013-09-09,29.67,30.61,29.65,30.51,1095417,LKQ
2013-09-10,30.73,31.35,30.32,31.35,1809077,LKQ
2013-09-11,31.27,31.44,30.97,31.27,1783005,LKQ
2013-09-12,31.21,31.51,31.04,31.51,1283859,LKQ
2013-09-13,31.48,31.6,31.075,31.57,1182148,LKQ
2013-09-16,31.92,31.97,31.42,31.6,1093109,LKQ
2013-09-17,31.63,31.96,31.31,31.92,1394079,LKQ
2013-09-18,31.87,32.06,31.24,31.94,1311536,LKQ
2013-09-19,32.0,32.29,31.82,32.15,1129855,LKQ
2013-09-20,32.01,32.1,31.691,31.92,2514328,LKQ
2013-09-23,31.9,31.995,31.53,31.87,1077869,LKQ
2013-09-24,31.96,32.02,31.56,31.61,1097656,LKQ
2013-09-25,31.77,31.84,31.07,31.34,1360443,LKQ
2013-09-26,31.5,31.86,31.31,31.68,1131438,LKQ
2013-09-27,31.64,31.67,31.3,31.56,985774,LKQ
2013-09-30,31.34,31.96,31.22,31.87,1341028,LKQ
2013-10-01,32.44,34.07,32.16,33.63,3366373,LKQ
2013-10-02,32.97,32.97,32.18,32.93,1963658,LKQ
2013-10-03,32.8,32.9499,32.144,32.59,1954966,LKQ
2013-10-04,32.61,32.8399,32.41,32.61,1242499,LKQ
2013-10-07,32.32,32.54,31.96,31.97,1085210,LKQ
2013-10-08,32.01,32.12,30.98,31.03,1591291,LKQ
2013-10-09,31.06,31.1999,30.61,30.83,1319033,LKQ
2013-10-10,31.2,32.07,31.2,32.07,1227780,LKQ
2013-10-11,31.94,32.4,31.81,32.29,988428,LKQ
2013-10-14,32.0,32.3,31.87,32.22,998258,LKQ
2013-10-15,32.19,32.22,31.6,31.83,1187087,LKQ
2013-10-16,32.23,32.34,31.975,32.32,1382753,LKQ
2013-10-17,32.13,32.13,31.61,31.94,1437505,LKQ
2013-10-18,32.12,33.23,31.88,33.19,1240729,LKQ
2013-10-21,33.23,33.25,32.9,33.19,790929,LKQ
2013-10-22,33.22,33.45,32.925,33.22,883883,LKQ
2013-10-23,33.11,33.19,32.61,32.91,718595,LKQ
2013-10-24,32.88,33.13,32.76,32.82,732955,LKQ
2013-10-25,33.08,33.25,32.71,33.23,810719,LKQ
2013-10-28,33.18,33.6,33.08,33.35,1060737,LKQ
2013-10-29,33.48,33.6,32.78,33.22,1406727,LKQ
2013-10-30,33.35,33.5,32.9,33.0,1258367,LKQ
2013-10-31,32.76,33.37,31.91,33.03,2087008,LKQ
2013-11-01,32.9,33.019,31.95,32.36,1406592,LKQ
2013-11-04,32.68,32.99,32.47,32.58,1491486,LKQ
2013-11-05,32.47,32.6,32.02,32.02,1281194,LKQ
2013-11-06,32.29,32.48,31.76,31.89,965501,LKQ
2013-11-07,32.0,32.0,30.83,30.85,1315648,LKQ
2013-11-08,30.86,31.41,30.86,31.19,905837,LKQ
2013-11-11,31.14,31.44,31.05,31.211,512414,LKQ
2013-11-12,31.25,31.34,30.78,31.08,937385,LKQ
2013-11-13,30.95,32.06,30.91,32.04,881951,LKQ
2013-11-14,31.98,32.27,31.81,32.24,636762,LKQ
2013-11-15,32.23,32.54,32.14,32.51,543532,LKQ
2013-11-18,32.6,32.97,32.55,32.8,1018843,LKQ
2013-11-19,32.71,32.87,32.38,32.44,699609,LKQ
2013-11-20,32.42,32.65,32.22,32.34,760506,LKQ
2013-11-21,32.49,33.27,32.35,33.01,912080,LKQ
2013-11-22,32.93,33.24,32.66,33.06,859190,LKQ
2013-11-25,33.26,33.26,32.4,32.45,991678,LKQ
2013-11-26,32.63,33.19,32.42,33.02,1582799,LKQ
2013-11-27,33.13,33.27,32.78,33.18,1089792,LKQ
2013-11-29,33.16,33.46,33.02,33.15,488508,LKQ
2013-12-02,33.21,33.45,32.871,33.21,1161851,LKQ
2013-12-03,33.03,33.188,32.56,33.04,903976,LKQ
2013-12-04,32.88,33.29,32.3,32.5,929103,LKQ
2013-12-05,32.39,32.51,32.0,32.25,1119537,LKQ
2013-12-06,33.01,33.98,32.66,33.62,1846787,LKQ
2013-12-09,33.58,33.801,33.26,33.66,1288515,LKQ
2013-12-10,33.63,34.32,33.33,33.8,1387713,LKQ
2013-12-11,33.74,33.84,32.83,33.26,1943537,LKQ
2013-12-12,33.18,33.4625,33.0,33.24,1783072,LKQ
2013-12-13,33.41,33.93,33.41,33.86,1638419,LKQ
2013-12-16,33.22,33.91,32.05,33.145,4474055,LKQ
2013-12-17,33.18,33.24,32.56,32.71,1539644,LKQ
2013-12-18,32.79,33.065,32.09,33.04,1321122,LKQ
2013-12-19,33.01,33.13,32.34,32.51,1324486,LKQ
2013-12-20,32.65,33.0,32.14,32.79,2682688,LKQ
2013-12-23,32.98,33.24,32.71,33.19,785140,LKQ
2013-12-24,33.25,33.46,33.14,33.36,293275,LKQ
2013-12-26,33.42,33.509,32.835,32.96,747345,LKQ
2013-12-27,32.95,33.01,32.45,32.62,886351,LKQ
2013-12-30,32.86,32.86,32.27,32.46,1063955,LKQ
2013-12-31,32.56,32.98,32.37,32.9,685846,LKQ
2014-01-02,32.84,32.8997,32.29,32.4,790694,LKQ
2014-01-03,32.48,32.6721,32.18,32.26,601601,LKQ
2014-01-06,32.31,32.44,31.64,31.66,1304915,LKQ
2014-01-07,31.89,32.12,31.685,31.99,1357788,LKQ
2014-01-08,32.03,32.37,31.64,32.29,1392249,LKQ
2014-01-09,32.34,32.435,31.82,32.04,902164,LKQ
2014-01-10,32.6,32.6,32.02,32.53,997970,LKQ
2014-01-13,32.4,32.89,32.04,32.26,1246891,LKQ
2014-01-14,32.46,32.79,32.19,32.29,1396659,LKQ
2014-01-15,31.5,32.2,26.25,29.46,23211233,LKQ
2014-01-16,29.81,29.855,28.38,29.29,7264441,LKQ
2014-01-17,29.3,29.385,27.75,27.93,6994748,LKQ
2014-01-21,28.05,28.38,25.74,25.94,10946746,LKQ
2014-01-22,25.72,26.79,25.27,26.71,8769174,LKQ
2014-01-23,26.6,26.74,26.29,26.55,4894539,LKQ
2014-01-24,26.4,26.52,26.15,26.16,4287868,LKQ
2014-01-27,26.13,26.71,25.95,26.24,5038763,LKQ
2014-01-28,26.37,26.68,26.2,26.62,2383110,LKQ
2014-01-29,26.27,27.09,26.27,26.52,3123375,LKQ
2014-01-30,26.74,27.43,26.48,27.32,2720441,LKQ
2014-01-31,26.94,27.16,26.73,27.07,3945252,LKQ
2014-02-03,26.58,27.25,26.5,26.63,5917841,LKQ
2014-02-04,26.6,26.83,26.35,26.46,3432236,LKQ
2014-02-05,26.35,26.54,25.86,26.18,2925391,LKQ
2014-02-06,26.37,27.045,26.26,26.97,2753085,LKQ
2014-02-07,27.21,28.26,27.08,28.09,3310187,LKQ
2014-02-10,27.99,28.35,27.33,27.35,2196228,LKQ
2014-02-11,27.3,27.65,27.21,27.48,1398515,LKQ
2014-02-12,27.45,27.81,27.35,27.63,1002593,LKQ
2014-02-13,27.35,28.57,27.35,28.5,1984961,LKQ
2014-02-14,28.41,28.91,27.99,28.84,2145989,LKQ
2014-02-18,28.94,29.37,28.61,28.92,2682631,LKQ
2014-02-19,28.87,29.29,28.75,28.98,1955869,LKQ
2014-02-20,28.91,29.14,28.75,29.09,1578179,LKQ
2014-02-21,29.22,29.68,29.0,29.52,1768490,LKQ
2014-02-24,29.64,29.69,29.35,29.51,2033814,LKQ
2014-02-25,29.5,29.58,29.04,29.06,1733494,LKQ
2014-02-26,29.25,29.42,28.965,29.07,2950785,LKQ
2014-02-27,27.3,28.61,26.25,26.96,11244184,LKQ
2014-02-28,27.29,27.95,27.0,27.89,3859394,LKQ
2014-03-03,27.59,27.85,27.2,27.79,1989497,LKQ
2014-03-04,28.11,28.65,27.8399,28.5,2462058,LKQ
2014-03-05,28.57,28.816,28.31,28.43,2460403,LKQ
2014-03-06,28.29,28.5,27.23,27.57,4171315,LKQ
2014-03-07,27.71,27.975,27.51,27.83,2462891,LKQ
2014-03-10,27.83,27.93,27.4,27.56,2021525,LKQ
2014-03-11,27.57,27.716,27.09,27.25,1564896,LKQ
2014-03-12,27.11,27.49,27.0,27.24,2128167,LKQ
2014-03-13,27.38,27.48,26.77,26.96,2996920,LKQ
2014-03-14,26.91,27.01,26.16,26.28,3490074,LKQ
2014-03-17,26.46,26.76,25.83,26.01,4016793,LKQ
2014-03-18,26.11,26.189,25.65,25.74,3255160,LKQ
2014-03-19,25.81,26.7,25.64,26.31,4172757,LKQ
2014-03-20,26.3,26.466,25.68,25.81,3262090,LKQ
2014-03-21,25.88,25.98,25.53,25.74,2975298,LKQ
2014-03-24,25.76,25.94,25.185,25.28,2449383,LKQ
2014-03-25,26.37,26.37,25.17,25.23,1539809,LKQ
2014-03-26,25.39,25.54,24.46,24.77,2779666,LKQ
2014-03-27,24.85,25.24,24.59,25.13,2133259,LKQ
2014-03-28,25.28,25.93,25.28,25.89,2669725,LKQ
2014-03-31,26.13,26.39,25.78,26.35,1877054,LKQ
2014-04-01,26.42,27.16,26.36,27.16,2597780,LKQ
2014-04-02,27.25,27.42,26.9,27.06,1557083,LKQ
2014-04-03,27.14,28.03,26.96,27.98,2971774,LKQ
2014-04-04,28.36,28.36,27.38,27.48,2841204,LKQ
2014-04-07,27.27,27.5,26.9,27.25,2162088,LKQ
2014-04-08,27.17,27.705,27.08,27.67,1559748,LKQ
2014-04-09,27.71,27.91,27.42,27.84,1283909,LKQ
2014-04-10,27.78,27.904,27.03,27.14,1658999,LKQ
2014-04-11,27.4,27.745,26.99,27.42,1621506,LKQ
2014-04-14,27.57,27.64,26.48,26.67,3696615,LKQ
2014-04-15,26.77,27.55,26.39,27.44,2194885,LKQ
2014-04-16,27.58,27.8,26.69,26.79,2233662,LKQ
2014-04-17,26.81,27.45,26.79,27.38,4387149,LKQ
2014-04-21,27.61,27.7999,27.14,27.45,1000471,LKQ
2014-04-22,27.48,27.75,27.13,27.16,1820694,LKQ
2014-04-23,27.2,27.31,26.89,27.09,1152714,LKQ
2014-04-24,27.22,27.4,26.81,27.37,1010302,LKQ
2014-04-25,27.28,27.28,26.63,26.65,2081875,LKQ
2014-04-28,26.8,27.47,26.68,27.22,3043928,LKQ
2014-04-29,27.5,29.655,27.31,29.55,3761745,LKQ
2014-04-30,29.12,29.5297,28.3,29.12,5045567,LKQ
2014-05-01,29.29,29.3,28.94,29.12,2317454,LKQ
2014-05-02,29.14,29.57,29.08,29.26,1807255,LKQ
2014-05-05,29.18,29.84,28.89,29.26,1429862,LKQ
2014-05-06,29.18,29.32,28.2,28.41,2545651,LKQ
2014-05-07,28.52,28.97,28.32,28.95,1925812,LKQ
2014-05-08,28.9,29.65,28.77,28.93,1721024,LKQ
2014-05-09,28.85,29.14,28.57,28.78,992530,LKQ
2014-05-12,28.98,29.4,28.8,29.35,1213940,LKQ
2014-05-13,29.34,29.685,29.2,29.35,1597496,LKQ
2014-05-14,29.2,29.3,28.47,28.51,2508900,LKQ
2014-05-15,28.47,28.67,27.79,28.36,2227421,LKQ
2014-05-16,28.21,28.63,27.9,28.39,1309771,LKQ
2014-05-19,28.35,28.6225,28.34,28.38,861013,LKQ
2014-05-20,28.3,28.38,27.65,27.92,1643753,LKQ
2014-05-21,28.05,28.32,27.8,28.07,830003,LKQ
2014-05-22,28.01,28.3,27.84,28.14,1081602,LKQ
2014-05-23,28.07,28.32,28.03,28.13,1329457,LKQ
2014-05-27,28.38,28.7,28.25,28.66,1459598,LKQ
2014-05-28,28.61,28.61,28.06,28.29,1686448,LKQ
2014-05-29,28.45,28.45,27.95,28.04,1195351,LKQ
2014-05-30,28.07,28.07,27.65,27.74,1188355,LKQ
2014-06-02,27.74,28.13,27.55,28.0,849621,LKQ
2014-06-03,27.7,28.27,27.6501,28.12,845952,LKQ
2014-06-04,28.04,28.16,27.92,27.98,888028,LKQ
2014-06-05,28.03,28.24,27.86,27.89,1799975,LKQ
2014-06-06,28.0,28.27,27.58,28.14,2594408,LKQ
2014-06-09,28.15,28.77,28.13,28.21,2961077,LKQ
2014-06-10,28.11,28.17,27.17,27.24,1994754,LKQ
2014-06-11,27.23,28.33,26.65,26.87,2841938,LKQ
2014-06-12,26.78,26.97,26.25,26.34,1661922,LKQ
2014-06-13,26.45,26.63,25.92,26.0,2339708,LKQ
2014-06-16,26.0,26.19,25.62,25.66,2334534,LKQ
2014-06-17,25.61,25.85,24.95,25.75,3883946,LKQ
2014-06-18,25.85,26.86,25.7703,26.79,3070221,LKQ
2014-06-19,26.86,26.98,26.3,26.48,1481353,LKQ
2014-06-20,26.51,26.7,26.35,26.52,2202085,LKQ
2014-06-23,26.3,26.7,25.96,26.04,2354217,LKQ
2014-06-24,25.95,26.32,25.67,25.84,1847827,LKQ
2014-06-25,25.75,26.55,25.71,26.39,1689622,LKQ
2014-06-26,26.35,26.4,25.95,26.32,1311381,LKQ
2014-06-27,26.28,26.84,26.2,26.65,2587825,LKQ
2014-06-30,26.68,26.73,26.245,26.69,2051274,LKQ
2014-07-01,26.81,27.38,26.74,27.02,2091503,LKQ
2014-07-02,26.95,27.1,26.7,26.73,939572,LKQ
2014-07-03,26.73,27.07,26.62,27.06,618527,LKQ
2014-07-07,27.0,27.48,26.69,27.11,1670784,LKQ
2014-07-08,26.98,26.98,26.46,26.49,2039412,LKQ
2014-07-09,26.21,27.045,26.21,27.03,1444294,LKQ
2014-07-10,26.59,26.9,26.35,26.57,1999362,LKQ
2014-07-11,26.49,26.84,26.26,26.6,1718084,LKQ
2014-07-14,26.82,26.94,26.55,26.73,1214554,LKQ
2014-07-15,26.7,27.0,26.5,26.62,1296398,LKQ
2014-07-16,26.75,27.0,26.11,26.25,2157897,LKQ
2014-07-17,26.1,26.272,25.72,25.74,1180430,LKQ
2014-07-18,25.78,26.03,25.53,25.88,1015676,LKQ
2014-07-21,25.77,26.07,25.7,25.76,1059155,LKQ
2014-07-22,25.85,25.97,25.5,25.55,1549185,LKQ
2014-07-23,25.64,25.89,25.58,25.74,1290456,LKQ
2014-07-24,25.85,25.9,25.6401,25.71,1441695,LKQ
2014-07-25,25.61,25.79,25.29,25.35,1318277,LKQ
2014-07-28,25.45,25.65,25.145,25.48,1746519,LKQ
2014-07-29,25.43,25.62,25.16,25.41,3079423,LKQ
2014-07-30,25.54,25.6,25.2175,25.33,2694097,LKQ
2014-07-31,25.7,26.45,25.54,26.155,4501757,LKQ
2014-08-01,26.08,26.296,25.16,25.57,5655208,LKQ
2014-08-04,25.64,26.59,25.59,26.46,2721096,LKQ
2014-08-05,26.31,26.53,26.04,26.15,1701302,LKQ
2014-08-06,26.04,26.36,25.92,26.11,1017730,LKQ
2014-08-07,26.18,26.25,25.82,25.98,1473898,LKQ
2014-08-08,25.93,26.57,25.9,26.55,1649291,LKQ
2014-08-11,26.62,26.83,26.351,26.6,1296385,LKQ
2014-08-12,26.49,26.72,26.15,26.32,1070111,LKQ
2014-08-13,26.35,26.54,26.12,26.18,934748,LKQ
2014-08-14,26.26,26.55,26.17,26.46,1385208,LKQ
2014-08-15,26.55,26.59,26.04,26.51,1320548,LKQ
2014-08-18,26.66,27.3,26.56,27.23,1570047,LKQ
2014-08-19,27.31,27.39,27.034,27.11,1097815,LKQ
2014-08-20,27.01,27.34,26.82,27.32,2033619,LKQ
2014-08-21,27.34,27.34,27.04,27.21,1682727,LKQ
2014-08-22,27.26,27.42,27.08,27.3,1417648,LKQ
2014-08-25,27.49,28.06,27.3,28.05,2334694,LKQ
2014-08-26,28.17,28.208,27.7,27.895,1904266,LKQ
2014-08-27,27.94,28.02,27.68,27.75,1052744,LKQ
2014-08-28,27.68,27.835,27.44,27.77,820704,LKQ
2014-08-29,27.78,28.53,27.75,28.4,1760660,LKQ
2014-09-02,28.37,28.96,28.35,28.95,2903731,LKQ
2014-09-03,28.95,29.21,28.77,28.8,2997148,LKQ
2014-09-04,28.77,29.09,28.6,28.75,2450504,LKQ
2014-09-05,28.72,28.94,28.49,28.63,1422491,LKQ
2014-09-08,28.53,28.61,28.22,28.44,1243330,LKQ
2014-09-09,28.29,28.39,28.08,28.25,1386602,LKQ
2014-09-10,28.21,28.26,27.71,27.97,1309891,LKQ
2014-09-11,27.9,28.23,27.78,28.2,1095832,LKQ
2014-09-12,28.21,28.23,27.85,27.95,950976,LKQ
2014-09-15,27.9,28.25,27.79,27.97,1050481,LKQ
2014-09-16,27.93,28.145,27.75,28.06,1824486,LKQ
2014-09-17,28.17,28.186,27.73,27.8,1310712,LKQ
2014-09-18,27.82,27.97,27.48,27.49,1534101,LKQ
2014-09-19,27.57,27.58,27.07,27.325,2191176,LKQ
2014-09-22,27.23,27.3,26.74,26.81,1048946,LKQ
2014-09-23,26.64,26.79,26.43,26.43,1470976,LKQ
2014-09-24,26.45,26.69,26.25,26.63,882730,LKQ
2014-09-25,26.5,26.57,26.13,26.26,1485343,LKQ
2014-09-26,26.22,26.6,26.18,26.565,1261457,LKQ
2014-09-29,26.31,26.655,26.21,26.585,1244426,LKQ
2014-09-30,26.55,26.72,26.44,26.59,1814270,LKQ
2014-10-01,26.51,26.98,26.51,26.63,2787839,LKQ
2014-10-02,26.7,27.19,26.51,27.07,1390516,LKQ
2014-10-03,27.25,27.69,27.14,27.38,1941052,LKQ
2014-10-06,27.45,27.59,27.08,27.095,1621838,LKQ
2014-10-07,26.97,26.97,26.38,26.39,1296534,LKQ
2014-10-08,26.41,26.705,26.14,26.66,956929,LKQ
2014-10-09,26.59,26.67,26.01,26.1,1091038,LKQ
2014-10-10,26.17,26.27,25.7,25.7,1204577,LKQ
2014-10-13,25.7,25.81,25.1,25.13,1352542,LKQ
2014-10-14,25.24,26.09,25.18,25.97,1929227,LKQ
2014-10-15,25.53,26.1,25.04,25.855,1580803,LKQ
2014-10-16,25.38,26.34,25.27,26.29,2086472,LKQ
2014-10-17,26.53,26.5439,26.05,26.25,1561692,LKQ
2014-10-20,26.13,26.615,26.13,26.48,965297,LKQ
2014-10-21,26.72,27.155,26.48,26.98,1216217,LKQ
2014-10-22,26.97,27.39,26.771,26.84,1269025,LKQ
2014-10-23,27.15,27.309,26.8,27.15,1203497,LKQ
2014-10-24,27.09,27.25,26.814,27.23,602777,LKQ
2014-10-27,27.06,27.31,26.94,27.28,771551,LKQ
2014-10-28,27.49,27.865,27.27,27.825,1090024,LKQ
2014-10-29,27.94,27.97,27.45,27.64,1509870,LKQ
2014-10-30,26.55,27.15,25.92,26.86,3522189,LKQ
2014-10-31,27.21,28.95,27.06,28.57,3862462,LKQ
2014-11-03,28.55,28.98,28.32,28.79,1886512,LKQ
2014-11-04,28.78,28.89,28.16,28.18,1238860,LKQ
2014-11-05,28.31,28.82,28.22,28.76,1543137,LKQ
2014-11-06,28.74,29.06,28.59,28.94,920411,LKQ
2014-11-07,28.97,29.13,28.58,29.12,1169060,LKQ
2014-11-10,29.19,29.555,28.98,29.23,1232285,LKQ
2014-11-11,29.18,29.22,28.9,29.12,718970,LKQ
2014-11-12,28.76,29.35,28.76,29.245,839638,LKQ
2014-11-13,29.3,29.44,29.0,29.07,653922,LKQ
2014-11-14,29.12,29.32,28.91,28.98,607771,LKQ
2014-11-17,28.85,29.04,28.65,28.77,831617,LKQ
2014-11-18,28.83,29.18,28.7101,28.955,1274737,LKQ
2014-11-19,28.95,28.9699,28.42,28.72,1056654,LKQ
2014-11-20,28.53,29.04,28.53,28.82,968175,LKQ
2014-11-21,29.15,29.1675,28.705,28.79,980183,LKQ
2014-11-24,28.76,29.35,28.75,29.0,1671679,LKQ
2014-11-25,29.09,29.11,28.58,28.75,1055102,LKQ
2014-11-26,28.75,28.92,28.53,28.87,910183,LKQ
2014-11-28,28.95,29.27,28.79,29.05,621676,LKQ
2014-12-01,28.96,29.31,28.68,28.73,1206415,LKQ
2014-12-02,28.73,29.13,28.73,28.86,828422,LKQ
2014-12-03,28.91,29.61,28.73,29.56,961597,LKQ
2014-12-04,29.6,29.64,28.86,28.98,914424,LKQ
2014-12-05,29.1,29.32,28.99,29.245,814491,LKQ
2014-12-08,29.13,29.31,28.78,28.96,902874,LKQ
2014-12-09,28.74,29.49,28.74,29.43,1601285,LKQ
2014-12-10,29.41,29.4116,28.85,28.89,979174,LKQ
2014-12-11,29.08,29.25,28.53,28.56,902565,LKQ
2014-12-12,28.31,28.62,27.75,27.81,2130066,LKQ
2014-12-15,28.04,28.6,27.48,27.51,1394331,LKQ
2014-12-16,27.4,27.59,26.91,26.915,1891593,LKQ
2014-12-17,26.76,27.458,26.74,27.4,1618670,LKQ
2014-12-18,27.82,27.98,27.29,27.51,1418128,LKQ
2014-12-19,27.61,27.97,27.5,27.61,2007753,LKQ
2014-12-22,27.75,28.02,27.53,27.7,1012330,LKQ
2014-12-23,27.91,28.15,27.62,27.95,941265,LKQ
2014-12-24,27.99,28.08,27.815,27.93,650885,LKQ
2014-12-26,28.05,28.37,28.05,28.11,558851,LKQ
2014-12-29,28.22,28.53,28.08,28.215,1386640,LKQ
2014-12-30,28.17,28.3847,28.0,28.235,832802,LKQ
2014-12-31,28.34,28.58,28.11,28.12,953552,LKQ
2015-01-02,28.22,28.23,27.33,27.78,1125685,LKQ
2015-01-05,27.56,27.8,27.2,27.435,1029058,LKQ
2015-01-06,27.46,27.648,26.72,26.95,1093344,LKQ
2015-01-07,27.26,27.35,26.91,27.33,958255,LKQ
2015-01-08,27.51,27.85,27.45,27.62,1547691,LKQ
2015-01-09,27.68,27.79,27.17,27.39,1033154,LKQ
2015-01-12,27.42,27.616,26.78,26.9,1135792,LKQ
2015-01-13,27.06,27.3199,26.3207,26.63,835572,LKQ
2015-01-14,26.25,26.475,25.96,26.205,1060484,LKQ
2015-01-15,26.22,26.47,25.24,25.28,1595883,LKQ
2015-01-16,25.31,25.65,25.115,25.63,1447309,LKQ
2015-01-20,25.7,25.99,25.48,25.65,1833136,LKQ
2015-01-21,25.69,26.365,25.49,26.29,1626680,LKQ
2015-01-22,26.45,26.995,26.27,26.89,1453996,LKQ
2015-01-23,26.79,27.04,26.67,26.98,1045601,LKQ
2015-01-26,27.04,27.29,26.87,27.28,1090623,LKQ
2015-01-27,26.82,27.178,26.7,26.84,819380,LKQ
2015-01-28,26.97,26.99,25.84,25.93,1367437,LKQ
2015-01-29,26.09,26.25,25.74,26.21,1277748,LKQ
2015-01-30,26.15,26.27,25.74,25.81,1674118,LKQ
2015-02-02,25.86,26.32,25.68,26.285,1755411,LKQ
2015-02-03,26.4,26.89,26.39,26.85,1139817,LKQ
2015-02-04,26.0,26.86,25.51,26.58,1520744,LKQ
2015-02-05,26.77,27.02,26.42,26.67,2334322,LKQ
2015-02-06,26.9,27.34,26.7,27.02,1635314,LKQ
2015-02-09,27.02,27.25,26.8,27.05,2618156,LKQ
2015-02-10,27.32,27.37,26.99,27.35,851246,LKQ
2015-02-11,27.37,27.498,26.981,27.145,1358453,LKQ
2015-02-12,27.19,27.325,27.02,27.12,1204594,LKQ
2015-02-13,27.08,27.23,26.95,27.22,1088040,LKQ
2015-02-17,27.29,27.52,27.18,27.43,1223813,LKQ
2015-02-18,27.34,27.46,27.07,27.25,1672756,LKQ
2015-02-19,27.26,27.39,27.06,27.31,1652523,LKQ
2015-02-20,27.35,27.43,27.0,27.38,1715217,LKQ
2015-02-23,27.29,27.4899,27.17,27.24,1857076,LKQ
2015-02-24,27.28,27.4,26.97,27.36,1764228,LKQ
2015-02-25,27.41,27.91,27.28,27.85,1481986,LKQ
2015-02-26,24.1,24.97,22.9,24.78,15292617,LKQ
2015-02-27,24.7,24.82,24.3301,24.575,5420534,LKQ
2015-03-02,24.6,24.83,24.51,24.815,2940846,LKQ
2015-03-03,24.83,24.99,24.62,24.925,2912767,LKQ
2015-03-04,24.42,24.58,24.03,24.03,3140668,LKQ
2015-03-05,24.19,24.22,23.78,24.15,2469451,LKQ
2015-03-06,24.02,24.22,23.7,23.83,3168636,LKQ
2015-03-09,23.81,24.0,23.46,23.98,2899691,LKQ
2015-03-10,23.75,24.08,23.64,23.82,3759712,LKQ
2015-03-11,23.94,24.23,23.76,24.15,4721445,LKQ
2015-03-12,24.29,24.64,24.164,24.47,2852988,LKQ
2015-03-13,24.4,24.555,24.17,24.42,1759751,LKQ
2015-03-16,24.52,25.06,24.48,24.7,3479918,LKQ
2015-03-17,24.65,24.7,24.42,24.615,1919231,LKQ
2015-03-18,24.52,24.6,24.2635,24.31,3697188,LKQ
2015-03-19,24.19,24.59,24.03,24.23,3031651,LKQ
2015-03-20,24.34,24.49,24.215,24.43,4396957,LKQ
2015-03-23,24.4,24.6,24.31,24.32,2942063,LKQ
2015-03-24,24.29,24.42,24.17,24.19,4393067,LKQ
2015-03-25,24.26,24.3,23.63,23.64,2623587,LKQ
2015-03-26,23.59,24.21,23.39,24.13,6108266,LKQ
2015-03-27,24.01,24.91,24.01,24.77,2933052,LKQ
2015-03-30,24.81,25.14,24.81,24.985,2818916,LKQ
2015-03-31,25.0,25.76,25.0,25.56,4176199,LKQ
2015-04-01,25.55,25.6,25.26,25.4,2916087,LKQ
2015-04-02,25.44,25.62,25.26,25.58,1809541,LKQ
2015-04-06,25.49,26.1,25.36,25.85,1994140,LKQ
2015-04-07,25.96,25.96,25.635,25.67,1634743,LKQ
2015-04-08,25.64,26.0,25.515,25.95,1156849,LKQ
2015-04-09,25.9,26.2,25.72,25.83,1113261,LKQ
2015-04-10,25.84,25.96,25.6663,25.845,1138603,LKQ
2015-04-13,25.78,25.78,25.53,25.57,1097579,LKQ
2015-04-14,25.51,25.64,25.375,25.495,1084731,LKQ
2015-04-15,25.64,25.79,25.51,25.585,1149996,LKQ
2015-04-16,25.62,25.72,25.47,25.62,829099,LKQ
2015-04-17,25.45,25.7399,25.055,25.22,2938590,LKQ
2015-04-20,25.41,25.74,25.32,25.49,1571417,LKQ
2015-04-21,25.55,25.59,25.38,25.46,1956050,LKQ
2015-04-22,25.47,25.63,25.27,25.52,2992895,LKQ
2015-04-23,25.52,25.66,25.47,25.58,1204243,LKQ
2015-04-24,25.73,25.75,25.48,25.58,1661973,LKQ
2015-04-27,25.65,25.748,25.2,25.25,2032181,LKQ
2015-04-28,25.18,25.35,24.97,25.01,1963566,LKQ
2015-04-29,24.97,25.3,24.92,25.26,2698965,LKQ
2015-04-30,26.99,27.88,26.29,27.07,6481941,LKQ
2015-05-01,27.31,27.93,27.31,27.81,2536417,LKQ
2015-05-04,27.83,28.1,27.735,27.84,2131565,LKQ
2015-05-05,27.69,27.94,27.59,27.66,2305187,LKQ
2015-05-06,27.78,27.84,27.385,27.54,1199488,LKQ
2015-05-07,26.97,27.77,26.53,27.625,1365128,LKQ
2015-05-08,27.92,27.93,27.37,27.505,1373183,LKQ
2015-05-11,27.5,27.79,27.39,27.57,1469531,LKQ
2015-05-12,27.51,27.88,27.33,27.76,1363437,LKQ
2015-05-13,27.8,28.12,27.7,27.85,1682164,LKQ
2015-05-14,28.0,28.04,27.73,27.82,1380007,LKQ
2015-05-15,27.82,28.06,27.6,28.06,1367786,LKQ
2015-05-18,28.06,28.49,27.98,28.42,1133724,LKQ
2015-05-19,28.52,28.65,28.415,28.52,994746,LKQ
2015-05-20,28.63,28.72,28.3006,28.69,1140740,LKQ
2015-05-21,28.55,28.77,28.44,28.72,942447,LKQ
2015-05-22,28.77,28.89,28.68,28.75,946781,LKQ
2015-05-26,28.74,28.74,28.1862,28.34,1467094,LKQ
2015-05-27,28.5,28.91,28.26,28.86,1311487,LKQ
2015-05-28,28.86,29.0,28.64,28.81,1428022,LKQ
2015-05-29,28.71,28.89,28.495,28.57,1567121,LKQ
2015-06-01,28.62,28.85,28.43,28.81,1008013,LKQ
2015-06-02,28.63,28.96,28.57,28.85,725080,LKQ
2015-06-03,28.99,29.32,28.73,29.24,1292250,LKQ
2015-06-04,28.98,29.16,28.85,29.02,1376899,LKQ
2015-06-05,29.02,29.58,29.0,29.505,1251980,LKQ
2015-06-08,29.49,29.51,29.03,29.04,907576,LKQ
2015-06-09,29.14,29.35,28.925,29.12,688485,LKQ
2015-06-10,29.18,29.47,29.1,29.29,1446295,LKQ
2015-06-11,29.35,29.47,29.2,29.42,1391083,LKQ
2015-06-12,29.39,29.51,29.25,29.4,632654,LKQ
2015-06-15,29.19,29.31,28.83,29.29,1089709,LKQ
2015-06-16,29.35,29.495,29.15,29.285,1151174,LKQ
2015-06-17,29.39,29.56,29.26,29.35,1145036,LKQ
2015-06-18,29.37,29.835,29.37,29.58,1076974,LKQ
2015-06-19,29.66,29.9,29.54,29.69,1547800,LKQ
2015-06-22,29.87,29.87,29.47,29.775,1130395,LKQ
2015-06-23,29.8,30.105,29.71,30.03,911002,LKQ
2015-06-24,30.04,30.24,29.86,30.03,1330508,LKQ
2015-06-25,30.25,30.5,30.08,30.33,1747782,LKQ
2015-06-26,30.4,30.82,30.25,30.79,2662802,LKQ
2015-06-29,30.54,30.71,30.185,30.21,1427886,LKQ
2015-06-30,30.42,30.49,30.03,30.245,1658831,LKQ
2015-07-01,30.47,30.8,30.35,30.6,2175982,LKQ
2015-07-02,30.81,30.95,30.205,30.41,1567836,LKQ
2015-07-06,30.15,30.66,30.12,30.25,2975847,LKQ
2015-07-07,30.38,30.65,29.927,30.6,1986276,LKQ
2015-07-08,30.31,30.5,30.11,30.355,3210444,LKQ
2015-07-09,30.74,30.74,30.01,30.08,2489112,LKQ
2015-07-10,30.27,30.43,30.0,30.33,1388446,LKQ
2015-07-13,30.58,30.78,30.39,30.76,1936561,LKQ
2015-07-14,30.69,31.05,30.51,30.92,1730223,LKQ
2015-07-15,30.98,31.18,30.77,31.05,1275238,LKQ
2015-07-16,31.26,31.33,31.07,31.17,849980,LKQ
2015-07-17,31.25,31.36,30.99,31.12,947539,LKQ
2015-07-20,31.25,31.36,31.1,31.26,792327,LKQ
2015-07-21,31.3,31.42,31.14,31.21,1101667,LKQ
2015-07-22,31.18,31.39,31.075,31.19,2534616,LKQ
2015-07-23,31.3,31.52,31.25,31.4,1312502,LKQ
2015-07-24,31.46,31.46,30.78,30.9,1352446,LKQ
2015-07-27,30.7,30.92,30.47,30.73,1690995,LKQ
2015-07-28,30.86,30.97,30.61,30.87,2243061,LKQ
2015-07-29,30.92,31.43,30.92,31.37,2063359,LKQ
2015-07-30,31.13,32.25,30.9,31.34,3115307,LKQ
2015-07-31,31.5,31.94,31.01,31.46,1893117,LKQ
2015-08-03,31.52,31.69,31.08,31.36,1790178,LKQ
2015-08-04,31.48,31.96,31.41,31.72,1626630,LKQ
2015-08-05,31.77,31.954,31.61,31.75,1495896,LKQ
2015-08-06,31.64,31.9899,31.2309,31.49,1013414,LKQ
2015-08-07,31.44,31.63,31.24,31.41,990967,LKQ
2015-08-10,31.66,31.84,31.35,31.64,1178253,LKQ
2015-08-11,31.46,31.48,31.06,31.45,1027441,LKQ
2015-08-12,31.18,31.45,30.9,31.11,1850387,LKQ
2015-08-13,31.05,31.57,30.96,31.355,917242,LKQ
2015-08-14,31.44,31.72,31.24,31.53,1103705,LKQ
2015-08-17,31.37,31.5372,31.16,31.44,1182382,LKQ
2015-08-18,31.41,31.55,31.2,31.2,782660,LKQ
2015-08-19,31.14,31.14,30.72,30.84,906594,LKQ
2015-08-20,30.51,30.77,30.171,30.42,1242582,LKQ
2015-08-21,30.06,30.19,29.46,29.47,1857706,LKQ
2015-08-24,27.9,29.47,26.67,28.69,2552390,LKQ
2015-08-25,29.51,29.95,28.46,28.48,2228428,LKQ
2015-08-26,29.07,29.2457,28.65,29.07,2168363,LKQ
2015-08-27,29.33,29.91,29.3,29.85,1805563,LKQ
2015-08-28,29.72,30.16,29.72,29.93,1060634,LKQ
2015-08-31,29.9,30.272,29.75,29.99,1034556,LKQ
2015-09-01,29.45,29.75,29.305,29.45,1429673,LKQ
2015-09-02,29.82,30.12,29.47,30.12,1363221,LKQ
2015-09-03,30.23,30.76,30.22,30.37,1868660,LKQ
2015-09-04,30.04,30.7299,29.67,29.81,1644152,LKQ
2015-09-08,30.42,30.58,29.96,30.49,1261386,LKQ
2015-09-09,30.62,30.82,30.13,30.25,1399284,LKQ
2015-09-10,30.26,30.58,30.14,30.35,1032968,LKQ
2015-09-11,30.22,30.36,29.86,30.31,1158158,LKQ
2015-09-14,30.35,30.51,30.125,30.36,978794,LKQ
2015-09-15,30.6,30.6,30.25,30.5,1134008,LKQ
2015-09-16,30.55,30.76,30.15,30.67,1304461,LKQ
2015-09-17,30.6,31.04,30.56,30.66,1107569,LKQ
2015-09-18,30.17,30.35,29.89,29.94,1857954,LKQ
2015-09-21,30.23,30.72,30.14,30.59,1957524,LKQ
2015-09-22,30.18,30.35,29.46,29.84,1577161,LKQ
2015-09-23,29.74,29.86,29.42,29.49,1132084,LKQ
2015-09-24,29.21,29.29,28.74,29.17,1704066,LKQ
2015-09-25,29.38,29.44,29.07,29.13,1329681,LKQ
2015-09-28,28.9,28.94,28.175,28.26,1262488,LKQ
2015-09-29,28.35,28.38,27.81,27.94,1856562,LKQ
2015-09-30,28.24,28.41,27.89,28.36,2766510,LKQ
2015-10-01,28.37,28.7,28.13,28.44,1499738,LKQ
2015-10-02,28.1,28.63,28.03,28.62,1692617,LKQ
2015-10-05,28.83,29.97,28.78,29.08,1441174,LKQ
2015-10-06,29.1,29.25,28.75,28.95,6135201,LKQ
2015-10-07,29.07,29.21,28.71,28.83,1860895,LKQ
2015-10-08,28.82,29.06,28.65,28.89,1580748,LKQ
2015-10-09,28.88,29.2784,28.45,28.56,1247564,LKQ
2015-10-12,28.57,28.7,28.4,28.46,714240,LKQ
2015-10-13,28.43,28.63,28.19,28.22,1061074,LKQ
2015-10-14,28.19,28.28,27.74,27.79,1533857,LKQ
2015-10-15,27.87,28.11,27.68,28.07,1161259,LKQ
2015-10-16,28.15,28.15,27.74,27.8,1468111,LKQ
2015-10-19,27.72,28.02,27.6,27.96,1512683,LKQ
2015-10-20,28.0,28.06,27.73,27.85,1047376,LKQ
2015-10-21,28.03,28.09,27.56,27.63,860772,LKQ
2015-10-22,27.82,28.1801,27.71,28.1,1249657,LKQ
2015-10-23,27.93,28.34,27.82,28.28,1471513,LKQ
2015-10-26,28.23,28.57,28.22,28.55,1733032,LKQ
2015-10-27,28.53,28.59,28.09,28.19,1604610,LKQ
2015-10-28,28.29,29.5,28.14,29.47,2646965,LKQ
2015-10-29,29.33,30.318,29.058,29.94,1859030,LKQ
2015-10-30,29.89,29.95,27.71,29.61,1877992,LKQ
2015-11-02,29.69,29.9,29.395,29.86,1360401,LKQ
2015-11-03,29.9,29.99,29.81,29.94,1302680,LKQ
2015-11-04,29.95,30.09,29.7,30.04,1665455,LKQ
2015-11-05,30.07,30.125,29.72,30.09,1347273,LKQ
2015-11-06,30.04,30.14,29.88,30.08,1056610,LKQ
2015-11-09,29.98,30.165,29.52,30.11,1405124,LKQ
2015-11-10,30.01,30.4,29.92,30.4,1430788,LKQ
2015-11-11,30.38,30.5,30.18,30.2,1021333,LKQ
2015-11-12,29.89,30.07,29.61,29.62,1156212,LKQ
2015-11-13,29.56,29.84,28.76,28.8,1799874,LKQ
2015-11-16,28.8,29.42,28.685,29.4,1429246,LKQ
2015-11-17,29.52,29.65,29.26,29.51,1282769,LKQ
2015-11-18,29.69,29.69,29.12,29.45,1475365,LKQ
2015-11-19,29.47,29.63,29.23,29.48,1006099,LKQ
2015-11-20,29.67,29.86,29.39,29.57,909283,LKQ
2015-11-23,29.53,29.965,29.24,29.79,903860,LKQ
2015-11-24,29.5,29.83,29.4,29.79,1187007,LKQ
2015-11-25,29.72,29.93,29.69,29.76,768974,LKQ
2015-11-27,29.75,30.1279,29.68,30.07,476010,LKQ
2015-11-30,30.2,30.2,29.39,29.49,1979209,LKQ
2015-12-01,29.55,29.88,29.475,29.7,1435484,LKQ
2015-12-02,29.72,29.85,29.02,29.08,761463,LKQ
2015-12-03,29.28,29.28,28.38,28.56,1721132,LKQ
2015-12-04,28.55,29.09,28.55,29.03,1230929,LKQ
2015-12-07,28.96,29.17,28.75,29.13,1197859,LKQ
2015-12-08,29.01,29.42,28.83,29.36,1311087,LKQ
2015-12-09,29.22,29.49,28.63,28.67,1209934,LKQ
2015-12-10,28.74,28.78,28.3,28.65,1184020,LKQ
2015-12-11,28.28,28.41,28.02,28.14,906190,LKQ
2015-12-14,28.11,28.53,28.08,28.45,1194927,LKQ
2015-12-15,28.69,28.95,28.51,28.54,1366170,LKQ
2015-12-16,28.71,28.89,28.2,28.73,1255377,LKQ
2015-12-17,28.74,28.79,27.97,27.99,1054495,LKQ
2015-12-18,27.85,27.98,27.1,27.31,3357840,LKQ
2015-12-21,27.37,27.91,27.08,27.35,1691888,LKQ
2015-12-22,27.44,28.96,27.39,28.84,2217226,LKQ
2015-12-23,29.03,29.63,28.96,29.46,1578201,LKQ
2015-12-24,29.37,29.75,29.3,29.49,552919,LKQ
2015-12-28,29.34,29.69,29.23,29.69,1141823,LKQ
2015-12-29,29.83,30.11,29.705,30.03,1070843,LKQ
2015-12-30,30.0,30.26,29.71,29.76,931510,LKQ
2015-12-31,29.76,30.17,29.55,29.63,1182544,LKQ
2016-01-04,29.27,29.49,28.61,28.84,2449224,LKQ
2016-01-05,28.82,29.24,28.385,28.62,1171140,LKQ
2016-01-06,28.05,28.5451,28.03,28.41,1692336,LKQ
2016-01-07,27.79,28.28,27.55,28.19,2903954,LKQ
2016-01-08,28.46,28.7,27.06,27.11,1950956,LKQ
2016-01-11,27.21,27.36,26.46,26.73,1889681,LKQ
2016-01-12,27.02,27.375,26.54,27.02,1825420,LKQ
2016-01-13,27.07,27.09,25.31,25.38,2225612,LKQ
2016-01-14,25.38,26.065,25.28,25.82,2535058,LKQ
2016-01-15,25.39,25.98,25.01,25.96,2706184,LKQ
2016-01-19,26.2,26.36,25.405,25.74,1997883,LKQ
2016-01-20,25.48,26.31,25.01,26.06,1951780,LKQ
2016-01-21,26.1,26.66,25.9006,26.34,2611729,LKQ
2016-01-22,26.69,26.97,26.19,26.77,1649806,LKQ
2016-01-25,26.72,26.9,25.52,26.06,1543543,LKQ
2016-01-26,26.25,26.81,26.12,26.79,1358622,LKQ
2016-01-27,26.66,26.72,25.96,26.15,1242872,LKQ
2016-01-28,26.44,26.5,25.97,26.46,1301413,LKQ
2016-01-29,26.5,27.41,26.5,27.4,1870353,LKQ
2016-02-01,27.23,27.48,26.87,27.34,1520494,LKQ
2016-02-02,27.11,27.51,26.75,26.78,1149677,LKQ
2016-02-03,26.94,27.42,25.99,26.56,1499961,LKQ
2016-02-04,26.41,26.55,25.84,26.4,1695747,LKQ
2016-02-05,26.35,26.35,25.16,25.22,1511441,LKQ
2016-02-08,24.82,25.0,24.44,24.92,1490204,LKQ
2016-02-09,24.63,24.885,24.18,24.19,1981758,LKQ
2016-02-10,24.41,25.01,24.11,24.54,1567032,LKQ
2016-02-11,24.19,24.97,23.95,24.41,2057706,LKQ
2016-02-12,24.72,26.3,24.43,25.03,1182215,LKQ
2016-02-16,25.51,25.82,25.1414,25.67,981616,LKQ
2016-02-17,25.91,26.13,25.6,26.02,1147350,LKQ
2016-02-18,25.98,26.46,25.77,25.94,991632,LKQ
2016-02-19,25.85,26.33,25.68,26.31,845799,LKQ
2016-02-22,26.52,26.78,25.77,26.0,2348197,LKQ
2016-02-23,25.94,26.54,25.76,26.17,2171122,LKQ
2016-02-24,25.78,26.04,24.83,25.94,3256898,LKQ
2016-02-25,27.45,27.86,26.54,27.75,3683959,LKQ
2016-02-26,28.02,28.2,27.36,28.16,1680083,LKQ
2016-02-29,28.88,29.0,27.47,27.6,2893600,LKQ
2016-03-01,27.79,28.55,27.66,28.54,2109381,LKQ
2016-03-02,28.76,28.97,28.32,28.96,3231762,LKQ
2016-03-03,28.85,29.42,28.58,29.41,1627958,LKQ
2016-03-04,29.58,30.15,29.41,30.03,2550463,LKQ
2016-03-07,29.96,30.47,29.6011,30.44,1615993,LKQ
2016-03-08,30.37,30.62,30.15,30.41,2496482,LKQ
2016-03-09,30.7,30.76,30.265,30.42,1403530,LKQ
2016-03-10,30.48,30.68,29.96,30.5,1247730,LKQ
2016-03-11,30.75,31.18,30.56,31.15,1724431,LKQ
2016-03-14,31.2,31.3,30.8,30.83,2221503,LKQ
2016-03-15,29.78,30.85,29.78,30.49,1936182,LKQ
2016-03-16,30.53,30.84,30.27,30.81,1509423,LKQ
2016-03-17,30.73,31.0,30.54,30.95,1365775,LKQ
2016-03-18,30.8,31.24,30.28,30.83,2537806,LKQ
2016-03-21,30.74,30.96,30.27,30.87,1722220,LKQ
2016-03-22,30.64,31.105,30.495,30.81,1653202,LKQ
2016-03-23,30.73,30.81,30.18,30.21,3080294,LKQ
2016-03-24,29.99,30.17,29.82,30.12,2075055,LKQ
2016-03-28,30.37,30.84,30.21,30.61,1660045,LKQ
2016-03-29,30.62,30.93,30.395,30.9,2404070,LKQ
2016-03-30,31.0,31.21,30.7911,31.12,2040921,LKQ
2016-03-31,31.12,32.12,31.08,31.93,2791233,LKQ
2016-04-01,31.75,32.17,31.65,32.16,3573302,LKQ
2016-04-04,32.14,32.35,31.74,32.29,2347321,LKQ
2016-04-05,32.55,32.55,31.49,31.5,2410550,LKQ
2016-04-06,31.48,31.67,31.08,31.64,1964949,LKQ
2016-04-07,31.57,31.59,31.02,31.37,2155046,LKQ
2016-04-08,31.54,31.76,31.26,31.64,1846392,LKQ
2016-04-11,31.92,32.0,31.36,31.36,1951016,LKQ
2016-04-12,31.57,32.4,31.36,32.29,2044165,LKQ
2016-04-13,32.5,33.23,32.29,33.2,1702552,LKQ
2016-04-14,33.3,33.4,32.99,33.07,1323521,LKQ
2016-04-15,33.1,33.355,33.05,33.2,1242682,LKQ
2016-04-18,33.04,33.45,32.98,33.21,1128053,LKQ
2016-04-19,33.5,33.62,33.19,33.35,1256327,LKQ
2016-04-20,33.31,33.64,32.97,33.55,1032681,LKQ
2016-04-21,33.64,33.84,33.46,33.51,1381059,LKQ
2016-04-22,33.51,33.7,33.235,33.26,2465814,LKQ
2016-04-25,33.34,33.4199,32.995,33.08,2209896,LKQ
2016-04-26,33.31,34.06,33.19,33.95,1958232,LKQ
2016-04-27,33.94,34.26,33.82,34.16,2169407,LKQ
2016-04-28,33.92,34.21,32.74,32.89,2962053,LKQ
2016-04-29,32.92,33.09,31.47,32.05,3832499,LKQ
2016-05-02,32.05,32.47,31.72,32.46,3468542,LKQ
2016-05-03,32.17,32.575,31.98,32.5,2149144,LKQ
2016-05-04,32.24,32.71,32.24,32.44,1788100,LKQ
2016-05-05,32.52,32.74,32.29,32.34,1903532,LKQ
2016-05-06,32.16,32.58,32.0,32.51,917935,LKQ
2016-05-09,32.4,32.87,32.35,32.61,1778512,LKQ
2016-05-10,32.79,33.135,32.625,33.0,2214435,LKQ
2016-05-11,33.05,33.19,32.51,32.57,1591979,LKQ
2016-05-12,32.63,33.23,32.61,33.0,2038131,LKQ
2016-05-13,32.97,32.98,32.245,32.3,1382274,LKQ
2016-05-16,32.42,33.05,32.42,32.71,2231322,LKQ
2016-05-17,32.55,32.92,31.94,32.18,1888829,LKQ
2016-05-18,32.06,32.175,31.79,31.99,1584691,LKQ
2016-05-19,31.7,31.76,31.23,31.46,5400411,LKQ
2016-05-20,31.52,31.69,31.24,31.42,61585902,LKQ
2016-05-23,31.61,32.25,31.31,31.9,3927044,LKQ
2016-05-24,32.01,32.51,32.01,32.26,2445572,LKQ
2016-05-25,32.26,33.0,32.15,32.93,2597292,LKQ
2016-05-26,31.88,33.24,31.88,32.74,2363123,LKQ
2016-05-27,32.91,33.19,32.58,33.19,1863502,LKQ
2016-05-31,33.3,33.475,32.88,33.07,1500451,LKQ
2016-06-01,32.78,33.19,32.465,32.69,1559427,LKQ
2016-06-02,32.49,33.09,32.49,33.09,1977865,LKQ
2016-06-03,32.85,32.97,32.48,32.93,1298956,LKQ
2016-06-06,32.9,32.9,32.45,32.5,2153741,LKQ
2016-06-07,32.47,33.24,32.47,33.05,2553802,LKQ
2016-06-08,33.01,33.21,32.91,33.21,1659992,LKQ
2016-06-09,33.02,33.32,32.98,33.11,2161443,LKQ
2016-06-10,32.4,32.7,32.1611,32.23,1471832,LKQ
2016-06-13,32.22,32.445,32.0,32.14,1589948,LKQ
2016-06-14,32.05,32.26,31.91,32.12,1349808,LKQ
2016-06-15,32.19,32.75,32.108,32.44,1597070,LKQ
2016-06-16,32.26,32.75,32.05,32.52,1264167,LKQ
2016-06-17,32.52,32.755,32.27,32.58,1995903,LKQ
2016-06-20,32.91,33.23,32.85,32.89,1723885,LKQ
2016-06-21,32.92,33.23,32.56,32.77,1448929,LKQ
2016-06-22,32.75,33.225,32.5584,32.84,1644164,LKQ
2016-06-23,33.22,33.62,33.05,33.61,2146673,LKQ
2016-06-24,32.07,32.26,31.02,31.04,5765107,LKQ
2016-06-27,30.88,30.93,29.37,29.52,4438604,LKQ
2016-06-28,29.94,30.68,29.68,30.42,2083655,LKQ
2016-06-29,30.81,31.55,30.54,31.35,2026128,LKQ
2016-06-30,31.52,32.61,31.19,31.7,2498983,LKQ
2016-07-01,31.7,32.15,31.49,32.12,2093976,LKQ
2016-07-05,31.98,32.05,31.18,31.59,2483969,LKQ
2016-07-06,31.48,31.95,31.41,31.76,3830794,LKQ
2016-07-07,32.0,32.03,31.625,31.97,1393170,LKQ
2016-07-08,32.39,33.16,32.1,33.09,2379358,LKQ
2016-07-11,33.89,33.95,33.42,33.67,3117126,LKQ
2016-07-12,33.85,34.02,33.37,33.39,1505276,LKQ
2016-07-13,33.45,33.635,33.06,33.16,1402208,LKQ
2016-07-14,33.48,33.53,33.195,33.4,1517615,LKQ
2016-07-15,33.53,33.58,32.991,33.08,1488418,LKQ
2016-07-18,33.03,33.19,32.64,32.67,1911776,LKQ
2016-07-19,32.64,32.91,32.37,32.53,2067973,LKQ
2016-07-20,32.67,32.94,32.51,32.89,853520,LKQ
2016-07-21,32.89,33.2,32.78,32.98,1852444,LKQ
2016-07-22,33.03,33.385,32.99,33.34,1079114,LKQ
2016-07-25,33.24,33.745,33.24,33.62,1373401,LKQ
2016-07-26,33.72,33.88,33.58,33.84,1826003,LKQ
2016-07-27,33.91,34.24,33.84,34.14,2032194,LKQ
2016-07-28,33.8,33.895,32.45,33.62,2385611,LKQ
2016-07-29,33.66,34.51,33.63,34.39,2493812,LKQ
2016-08-01,34.4,34.56,34.25,34.48,1917395,LKQ
2016-08-02,34.46,34.65,34.25,34.5,2853527,LKQ
2016-08-03,34.56,34.86,34.42,34.86,2007669,LKQ
2016-08-04,34.92,35.08,34.59,34.67,2352852,LKQ
2016-08-05,34.83,35.29,34.75,35.19,1512664,LKQ
2016-08-08,35.33,35.51,34.82,34.92,1613919,LKQ
2016-08-09,34.91,35.124,34.65,34.71,1477000,LKQ
2016-08-10,34.83,35.01,34.69,34.95,2156720,LKQ
2016-08-11,35.15,35.41,34.68,34.69,1137710,LKQ
2016-08-12,34.69,35.33,34.45,34.65,1255275,LKQ
2016-08-15,34.81,35.38,34.81,35.35,1472017,LKQ
2016-08-16,35.27,35.46,35.07,35.17,1028346,LKQ
2016-08-17,35.05,35.46,35.05,35.4,1906752,LKQ
2016-08-18,35.33,35.46,35.135,35.46,1048346,LKQ
2016-08-19,35.39,35.7,35.251,35.675,1288458,LKQ
2016-08-22,35.67,35.7,35.39,35.6,1268012,LKQ
2016-08-23,35.76,35.84,35.61,35.79,833555,LKQ
2016-08-24,35.81,35.96,35.67,35.88,1153940,LKQ
2016-08-25,35.77,35.99,35.65,35.86,1019279,LKQ
2016-08-26,35.99,36.13,35.48,35.69,1300639,LKQ
2016-08-29,35.74,36.14,35.71,35.98,1067462,LKQ
2016-08-30,35.95,36.24,35.935,36.23,1220762,LKQ
2016-08-31,36.27,36.35,35.86,36.09,1596464,LKQ
2016-09-01,35.9,36.05,35.5,35.56,1805587,LKQ
2016-09-02,35.7,35.8889,35.5,35.79,1311962,LKQ
2016-09-06,35.85,36.07,35.62,36.04,1606438,LKQ
2016-09-07,36.06,36.269,35.98,36.22,991022,LKQ
2016-09-08,36.18,36.3,35.73,35.73,1867477,LKQ
2016-09-09,35.38,35.605,34.91,34.91,2183546,LKQ
2016-09-12,34.85,35.47,34.69,35.43,1750330,LKQ
2016-09-13,34.99,35.49,34.03,35.18,1951115,LKQ
2016-09-14,35.19,35.57,35.1,35.43,1682801,LKQ
2016-09-15,35.35,35.86,35.0101,35.69,1641459,LKQ
2016-09-16,35.24,35.54,34.94,35.46,2794906,LKQ
2016-09-19,35.54,35.98,35.51,35.62,1741561,LKQ
2016-09-20,35.77,35.91,35.27,35.29,1828472,LKQ
2016-09-21,35.42,35.575,35.04,35.4,2155625,LKQ
2016-09-22,35.62,35.86,35.35,35.74,2364347,LKQ
2016-09-23,35.67,35.76,35.44,35.68,1561328,LKQ
2016-09-26,35.57,35.65,35.05,35.3,1561663,LKQ
2016-09-27,35.25,35.44,35.07,35.41,1860415,LKQ
2016-09-28,35.52,35.56,35.24,35.52,3639400,LKQ
2016-09-29,35.44,35.7,35.19,35.24,2624951,LKQ
2016-09-30,35.46,35.6,35.2,35.46,1916410,LKQ
2016-10-03,35.31,35.58,35.16,35.21,1164684,LKQ
2016-10-04,35.17,35.24,34.13,34.19,3214234,LKQ
2016-10-05,34.5,34.54,33.53,33.62,4852289,LKQ
2016-10-06,33.45,34.04,32.82,33.24,2972083,LKQ
2016-10-07,33.25,33.419,33.02,33.2,2151445,LKQ
2016-10-10,33.45,33.81,33.45,33.55,1984955,LKQ
2016-10-11,33.49,33.65,33.0,33.11,1543126,LKQ
2016-10-12,33.15,33.57,32.99,33.31,1447681,LKQ
2016-10-13,32.97,33.14,32.9,32.96,1708351,LKQ
2016-10-14,33.15,33.35,32.8,32.84,1820244,LKQ
2016-10-17,32.78,33.13,32.66,33.03,1589375,LKQ
2016-10-18,33.4,33.59,32.82,32.93,1970346,LKQ
2016-10-19,32.47,33.1,32.47,32.94,1255709,LKQ
2016-10-20,32.86,33.08,32.77,32.98,1679114,LKQ
2016-10-21,32.75,32.89,32.48,32.87,1336706,LKQ
2016-10-24,33.03,33.255,32.995,33.05,1385696,LKQ
2016-10-25,32.96,33.4,32.75,32.97,1233876,LKQ
2016-10-26,32.83,33.395,32.74,33.26,2457686,LKQ
2016-10-27,30.78,32.47,29.57,31.82,8544255,LKQ
2016-10-28,31.94,32.24,31.77,32.12,3145229,LKQ
2016-10-31,32.25,32.64,31.92,32.28,2491416,LKQ
2016-11-01,32.34,32.47,31.74,31.97,2173917,LKQ
2016-11-02,31.97,32.06,31.55,31.8,2012217,LKQ
2016-11-03,31.81,32.58,31.08,31.19,2132130,LKQ
2016-11-04,31.35,31.79,31.2068,31.39,1910324,LKQ
2016-11-07,31.97,32.84,31.63,31.79,1970015,LKQ
2016-11-08,31.65,32.03,31.425,31.94,1588879,LKQ
2016-11-09,31.41,32.13,30.98,32.09,1925999,LKQ
2016-11-10,32.22,32.57,31.75,31.87,2167795,LKQ
2016-11-11,31.78,32.27,31.7301,32.2,1748752,LKQ
2016-11-14,32.3,32.75,32.2,32.52,2007385,LKQ
2016-11-15,32.64,32.91,32.48,32.9,1466024,LKQ
2016-11-16,32.89,33.31,32.71,33.04,1976810,LKQ
2016-11-17,32.97,33.19,32.57,32.67,1312273,LKQ
2016-11-18,32.57,32.62,32.14,32.25,1777900,LKQ
2016-11-21,32.28,32.725,32.22,32.68,1427948,LKQ
2016-11-22,32.8,33.34,32.72,33.22,1492546,LKQ
2016-11-23,33.2,33.54,33.05,33.29,1039464,LKQ
2016-11-25,33.34,33.52,33.17,33.44,385921,LKQ
2016-11-28,33.36,33.41,32.91,33.27,1192073,LKQ
2016-11-29,33.39,33.59,32.96,33.01,1706024,LKQ
2016-11-30,33.02,33.28,32.81,32.83,1653448,LKQ
2016-12-01,32.84,33.25,32.47,32.59,2338489,LKQ
2016-12-02,32.59,32.91,32.1,32.24,2139513,LKQ
2016-12-05,32.52,32.955,32.36,32.67,1856244,LKQ
2016-12-06,32.68,33.16,32.47,33.05,1325448,LKQ
2016-12-07,33.08,33.8,32.9,33.6,4860378,LKQ
2016-12-08,33.61,33.98,33.42,33.66,1821102,LKQ
2016-12-09,33.68,34.3,33.51,34.29,1584596,LKQ
2016-12-12,34.1,34.13,33.0575,33.27,1973651,LKQ
2016-12-13,33.33,33.76,32.92,33.36,1839221,LKQ
2016-12-14,33.38,33.406,32.37,32.4,2473883,LKQ
2016-12-15,32.39,32.72,32.07,32.57,2818559,LKQ
2016-12-16,32.67,32.9,32.305,32.43,2430294,LKQ
2016-12-19,32.4,32.82,31.78,31.99,1868308,LKQ
2016-12-20,31.98,32.31,31.79,32.02,1748313,LKQ
2016-12-21,31.95,32.49,31.9,32.37,1684251,LKQ
2016-12-22,32.19,32.4,30.79,30.94,2452176,LKQ
2016-12-23,31.01,31.24,30.795,30.93,1620078,LKQ
2016-12-27,31.04,31.43,31.04,31.33,954271,LKQ
2016-12-28,31.44,31.45,30.81,30.88,1408627,LKQ
2016-12-29,30.92,31.09,30.765,30.88,795965,LKQ
2016-12-30,30.99,31.24,30.54,30.65,1143046,LKQ
2017-01-03,30.99,31.36,30.71,31.03,1838489,LKQ
2017-01-04,31.08,31.29,30.975,31.24,2265794,LKQ
2017-01-05,31.15,31.34,30.805,31.26,2371323,LKQ
2017-01-06,31.26,31.97,30.93,31.67,2559176,LKQ
2017-01-09,31.66,31.71,31.16,31.19,2029929,LKQ
2017-01-10,31.11,31.52,31.11,31.26,1482517,LKQ
2017-01-11,31.19,31.365,30.98,31.18,2136202,LKQ
2017-01-12,31.13,31.7,31.02,31.64,1669647,LKQ
2017-01-13,31.75,31.86,31.43,31.8,1177152,LKQ
2017-01-17,31.68,31.81,31.445,31.6,1653564,LKQ
2017-01-18,31.62,31.87,31.4,31.87,1354513,LKQ
2017-01-19,31.93,31.99,31.38,31.48,3889904,LKQ
2017-01-20,31.66,31.87,31.38,31.62,1916521,LKQ
2017-01-23,31.54,31.93,31.39,31.66,1740358,LKQ
2017-01-24,31.83,31.88,31.46,31.48,2996659,LKQ
2017-01-25,31.66,31.9,31.5,31.61,2180291,LKQ
2017-01-26,31.66,31.85,31.385,31.59,1580220,LKQ
2017-01-27,31.58,31.6699,31.24,31.47,1675648,LKQ
2017-01-30,31.42,31.86,31.04,31.85,2563571,LKQ
2017-01-31,31.77,31.92,31.52,31.91,2489899,LKQ
2017-02-01,31.91,32.17,31.465,31.7,2051905,LKQ
2017-02-02,31.64,31.75,31.46,31.74,1184120,LKQ
2017-02-03,31.72,32.08,31.61,31.96,1807566,LKQ
2017-02-06,31.88,31.98,31.43,31.48,2595223,LKQ
2017-02-07,31.62,31.64,30.73,30.89,2365721,LKQ
2017-02-08,30.89,30.99,30.58,30.64,1946001,LKQ
2017-02-09,30.63,31.24,30.6136,31.24,2316038,LKQ
2017-02-10,31.26,31.345,31.09,31.2,1463200,LKQ
2017-02-13,31.25,31.38,31.145,31.35,1517060,LKQ
2017-02-14,31.38,31.66,31.03,31.66,1608571,LKQ
2017-02-15,31.51,32.06,31.37,31.92,1627120,LKQ
2017-02-16,31.91,32.07,31.75,31.98,2379365,LKQ
2017-02-17,31.88,31.99,31.61,31.94,2292395,LKQ
2017-02-21,32.14,32.9,32.0945,32.83,3138296,LKQ
2017-02-22,32.73,33.17,32.46,33.05,4378417,LKQ
2017-02-23,32.0,32.1,31.09,31.58,6674402,LKQ
2017-02-24,31.56,31.94,31.395,31.88,5093059,LKQ
2017-02-27,31.92,32.0,31.54,31.59,3728427,LKQ
2017-02-28,31.48,31.8,31.19,31.58,4050799,LKQ
2017-03-01,31.9,32.3,31.73,32.26,2345176,LKQ
2017-03-02,32.14,32.29,31.53,31.56,3171923,LKQ
2017-03-03,31.59,31.73,31.42,31.71,3160053,LKQ
2017-03-06,31.58,31.745,31.295,31.31,2783085,LKQ
2017-03-07,31.29,31.4,30.825,30.89,2234585,LKQ
2017-03-08,30.92,31.255,30.69,30.7,2129085,LKQ
2017-03-09,30.63,30.76,30.37,30.44,2752285,LKQ
2017-03-10,30.68,30.69,29.95,30.0,4782169,LKQ
2017-03-13,30.0,30.26,29.93,30.23,2381256,LKQ
2017-03-14,29.48,30.23,29.48,30.15,1629760,LKQ
2017-03-15,30.18,30.31,29.96,30.18,2559862,LKQ
2017-03-16,30.23,30.54,30.22,30.41,2102404,LKQ
2017-03-17,30.59,30.67,30.14,30.31,3093992,LKQ
2017-03-20,30.31,30.4,29.97,29.99,1364187,LKQ
2017-03-21,30.13,30.275,29.64,29.65,2304367,LKQ
2017-03-22,29.72,29.815,29.46,29.67,1926930,LKQ
2017-03-23,29.7,29.81,29.5,29.54,2160026,LKQ
2017-03-24,29.54,29.7,29.26,29.39,1853872,LKQ
2017-03-27,29.18,29.45,29.03,29.39,4330486,LKQ
2017-03-28,29.27,29.65,29.09,29.62,3832139,LKQ
2017-03-29,29.61,29.815,29.53,29.65,1781731,LKQ
2017-03-30,29.56,29.89,29.52,29.6,1613589,LKQ
2017-03-31,29.62,29.79,29.24,29.27,3239232,LKQ
2017-04-03,29.14,29.39,28.595,28.7,2959946,LKQ
2017-04-04,28.69,28.78,28.28,28.35,3092262,LKQ
2017-04-05,28.5,28.7,27.89,27.95,3036583,LKQ
2017-04-06,28.04,28.24,27.88,28.11,3351592,LKQ
2017-04-07,28.09,28.16,27.85,28.06,2547147,LKQ
2017-04-10,28.04,28.44,28.02,28.31,2348768,LKQ
2017-04-11,28.27,28.62,28.215,28.62,2416836,LKQ
2017-04-12,28.5,28.62,28.04,28.14,2889540,LKQ
2017-04-13,28.11,28.335,27.93,27.94,1643161,LKQ
2017-04-17,27.99,28.2301,27.89,28.08,1537503,LKQ
2017-04-18,27.98,28.29,27.955,28.22,1536032,LKQ
2017-04-19,28.33,28.6,28.26,28.49,1404836,LKQ
2017-04-20,28.54,29.02,28.54,28.98,1954155,LKQ
2017-04-21,28.96,29.02,28.8,29.01,1594379,LKQ
2017-04-24,29.3,29.52,28.98,29.43,2980813,LKQ
2017-04-25,29.57,29.82,29.4301,29.77,2656590,LKQ
2017-04-26,29.8,30.52,29.735,30.19,4891034,LKQ
2017-04-27,31.7,32.47,30.99,31.19,4552775,LKQ
2017-04-28,31.31,31.78,31.11,31.24,3272438,LKQ
2017-05-01,31.54,31.869,31.35,31.44,3003636,LKQ
2017-05-02,31.46,31.76,31.29,31.46,2100225,LKQ
2017-05-03,31.33,31.46,30.97,31.2,1900734,LKQ
2017-05-04,31.3,31.302,30.9,31.05,1741412,LKQ
2017-05-05,31.26,31.61,31.23,31.52,1823644,LKQ
2017-05-08,31.6,31.65,31.26,31.42,1529470,LKQ
2017-05-09,31.42,31.73,31.35,31.41,1806667,LKQ
2017-05-10,31.36,31.46,31.135,31.29,1256261,LKQ
2017-05-11,31.14,31.2014,30.78,31.03,1098516,LKQ
2017-05-12,30.93,31.26,30.75,31.02,1307403,LKQ
2017-05-15,31.13,31.49,30.99,31.17,984449,LKQ
2017-05-16,31.35,31.35,30.93,30.98,1350757,LKQ
2017-05-17,30.73,30.96,30.64,30.73,1844726,LKQ
2017-05-18,30.73,31.3689,30.61,30.87,1833850,LKQ
2017-05-19,30.91,31.15,30.76,31.05,1522471,LKQ
2017-05-22,31.13,31.966,31.13,31.45,1353808,LKQ
2017-05-23,31.53,31.53,31.15,31.27,1914123,LKQ
2017-05-24,31.31,31.35,31.09,31.26,1159990,LKQ
2017-05-25,31.37,31.61,31.2,31.51,1212697,LKQ
2017-05-26,31.53,31.59,31.325,31.55,2154301,LKQ
2017-05-30,31.49,31.61,31.22,31.35,1378743,LKQ
2017-05-31,31.41,31.55,31.13,31.49,1624913,LKQ
2017-06-01,31.58,32.395,31.25,32.34,2145037,LKQ
2017-06-02,32.32,32.44,32.15,32.33,1047476,LKQ
2017-06-05,32.41,32.5,32.1,32.34,913859,LKQ
2017-06-06,32.13,32.23,31.72,31.9,1270333,LKQ
2017-06-07,31.98,31.99,31.8,31.86,1214666,LKQ
2017-06-08,31.95,31.95,31.48,31.52,1363019,LKQ
2017-06-09,31.51,31.98,31.38,31.97,1296549,LKQ
2017-06-12,31.86,32.36,31.83,32.35,1871537,LKQ
2017-06-13,32.4,32.66,32.14,32.65,1813846,LKQ
2017-06-14,32.67,32.74,32.235,32.51,1649682,LKQ
2017-06-15,32.39,32.595,32.14,32.51,1410277,LKQ
2017-06-16,32.1,32.525,32.03,32.43,2692369,LKQ
2017-06-19,32.53,32.92,32.26,32.9,1361490,LKQ
2017-06-20,32.89,32.89,32.35,32.39,1817536,LKQ
2017-06-21,32.46,32.62,32.05,32.1,1507047,LKQ
2017-06-22,32.03,32.17,31.95,32.11,1868841,LKQ
2017-06-23,32.14,32.32,31.98,32.27,6448066,LKQ
2017-06-26,32.34,32.77,32.23,32.67,991628,LKQ
2017-06-27,32.61,32.88,32.34,32.35,1381871,LKQ
2017-06-28,32.49,32.73,32.13,32.39,1257486,LKQ
2017-06-29,32.41,32.68,32.13,32.65,1356363,LKQ
2017-06-30,32.59,33.09,32.5,32.95,1724426,LKQ
2017-07-03,33.2,33.44,33.09,33.31,714951,LKQ
2017-07-05,33.29,33.47,32.39,32.45,2379381,LKQ
2017-07-06,32.38,32.495,31.33,31.39,2205264,LKQ
2017-07-07,31.39,32.285,31.17,31.49,2435763,LKQ
2017-07-10,31.47,31.79,31.4,31.73,1498076,LKQ
2017-07-11,31.77,32.07,31.67,31.94,1276660,LKQ
2017-07-12,32.12,32.39,31.965,32.09,1438677,LKQ
2017-07-13,32.17,32.34,32.07,32.33,1754035,LKQ
2017-07-14,32.38,32.72,32.29,32.54,1730187,LKQ
2017-07-17,32.55,33.28,32.54,33.2,1459410,LKQ
2017-07-18,33.15,33.1601,32.79,33.05,1438997,LKQ
2017-07-19,32.99,33.45,32.91,33.39,1234848,LKQ
2017-07-20,33.5,33.66,33.105,33.42,1950414,LKQ
2017-07-21,33.29,33.59,33.28,33.5,2139047,LKQ
2017-07-24,33.5,33.5,33.0,33.01,1557876,LKQ
2017-07-25,32.77,33.0,32.12,32.9,1966409,LKQ
2017-07-26,32.9,32.99,32.645,32.84,1886832,LKQ
2017-07-27,33.0,33.93,32.51,33.91,2805671,LKQ
2017-07-28,33.86,34.6,33.68,34.53,2471551,LKQ
2017-07-31,34.57,34.66,34.36,34.56,1445351,LKQ
2017-08-01,34.74,34.75,34.175,34.26,1463596,LKQ
2017-08-02,34.08,34.27,33.925,34.15,1287142,LKQ
2017-08-03,34.09,34.5,33.99,34.11,721694,LKQ
2017-08-04,34.23,34.24,33.99,34.16,682708,LKQ
2017-08-07,34.2,34.55,34.11,34.5,1022834,LKQ
2017-08-08,34.5,34.59,34.21,34.33,1844254,LKQ
2017-08-09,34.19,34.52,34.06,34.47,1384862,LKQ
2017-08-10,34.35,34.47,33.73,33.75,1034956,LKQ
2017-08-11,33.88,34.04,33.745,33.82,1200259,LKQ
2017-08-14,34.01,34.07,33.71,33.78,1357532,LKQ
2017-08-15,33.67,33.83,33.44,33.7,1438184,LKQ
2017-08-16,33.84,34.62,33.84,34.51,1180347,LKQ
2017-08-17,34.37,34.63,34.08,34.09,2028878,LKQ
2017-08-18,34.06,34.53,33.82,34.05,1364496,LKQ
2017-08-21,34.0,34.17,33.83,34.06,1392938,LKQ
2017-08-22,34.08,34.395,33.995,34.3,1591355,LKQ
2017-08-23,34.15,34.255,33.93,34.14,1752198,LKQ
2017-08-24,34.26,34.39,33.89,33.95,1242467,LKQ
2017-08-25,34.01,34.34,34.01,34.3,968323,LKQ
2017-08-28,34.35,34.45,34.03,34.24,1288947,LKQ
2017-08-29,34.07,34.27,33.9,33.92,846690,LKQ
2017-08-30,33.92,34.3,33.86,34.29,737718,LKQ
2017-08-31,34.34,34.69,34.34,34.65,1468202,LKQ
2017-09-01,34.73,34.98,34.65,34.72,919221,LKQ
2017-09-05,34.63,34.91,34.62,34.89,1098263,LKQ
2017-09-06,34.95,35.02,34.785,34.83,1124516,LKQ
2017-09-07,35.02,35.02,34.64,34.75,822228,LKQ
2017-09-08,34.76,34.865,34.56,34.81,746871,LKQ
2017-09-11,34.95,35.43,34.92,35.38,1365208,LKQ
2017-09-12,35.45,35.86,35.3797,35.62,1313686,LKQ
2017-09-13,35.56,35.67,35.41,35.54,800523,LKQ
2017-09-14,35.41,35.63,35.3,35.61,1398254,LKQ
2017-09-15,35.58,35.62,35.215,35.35,1565619,LKQ
2017-09-18,35.47,35.5,35.17,35.23,1315495,LKQ
2017-09-19,35.34,35.38,34.71,34.73,1073868,LKQ
2017-09-20,34.76,35.21,34.7,35.12,1456308,LKQ
2017-09-21,35.07,35.08,34.45,34.59,1362830,LKQ
2017-09-22,34.61,34.97,34.48,34.91,1149201,LKQ
2017-09-25,34.93,35.25,34.84,35.08,1299576,LKQ
2017-09-26,34.99,35.45,34.98,35.0,1204720,LKQ
2017-09-27,35.11,35.875,35.06,35.69,1331213,LKQ
2017-09-28,35.59,35.78,35.0331,35.75,982161,LKQ
2017-09-29,35.79,36.05,35.61,35.99,1099197,LKQ
2017-10-02,36.08,36.32,35.82,36.26,1592944,LKQ
2017-10-03,36.6,36.699,36.29,36.43,892046,LKQ
2017-10-04,36.38,36.76,36.38,36.76,855731,LKQ
2017-10-05,36.86,36.89,36.62,36.79,1292121,LKQ
2017-10-06,36.68,36.99,36.675,36.88,991344,LKQ
2017-10-09,36.86,36.98,36.54,36.63,809888,LKQ
2017-10-10,36.64,36.85,36.59,36.74,1018869,LKQ
2017-10-11,36.84,37.02,36.68,36.96,1010093,LKQ
2017-10-12,36.88,37.19,36.59,37.17,1437236,LKQ
2017-10-13,37.67,37.6768,37.23,37.27,1330976,LKQ
2017-10-16,37.6,37.6,37.12,37.455,1370440,LKQ
2017-10-17,37.41,37.533,37.25,37.41,858143,LKQ
2017-10-18,37.5,37.7,37.38,37.54,1698863,LKQ
2017-10-19,37.32,37.47,36.86,37.23,847427,LKQ
2017-10-20,37.42,37.44,37.23,37.34,739604,LKQ
2017-10-23,37.38,37.47,37.02,37.06,1029424,LKQ
2017-10-24,37.26,37.38,36.99,37.1,1100122,LKQ
2017-10-25,36.88,37.01,36.32,36.54,2061014,LKQ
2017-10-26,36.58,37.4,35.78,37.1,3059423,LKQ
2017-10-27,37.01,37.095,36.16,36.74,1362507,LKQ
2017-10-30,36.61,36.66,36.26,36.52,1014678,LKQ
2017-10-31,36.55,37.72,36.41,37.69,2472042,LKQ
2017-11-01,37.88,38.16,37.27,37.42,4668798,LKQ
2017-11-02,37.54,38.07,37.34,37.74,1508439,LKQ
2017-11-03,36.61,37.91,36.61,37.71,1258314,LKQ
2017-11-06,37.66,37.91,37.47,37.63,1313382,LKQ
2017-11-07,37.99,37.99,36.94,36.97,1568982,LKQ
2017-11-08,36.97,37.07,36.68,36.91,1377319,LKQ
2017-11-09,36.76,36.965,36.49,36.93,914210,LKQ
2017-11-10,36.77,37.195,36.64,37.16,760762,LKQ
2017-11-13,37.02,37.24,36.85,37.22,1105400,LKQ
2017-11-14,37.05,37.48,36.89,37.46,729400,LKQ
2017-11-15,37.32,37.49,37.01,37.15,746889,LKQ
2017-11-16,37.24,37.74,37.22,37.67,834858,LKQ
2017-11-17,37.59,37.97,37.5,37.75,1556892,LKQ
2017-11-20,37.82,37.95,37.7,37.79,821186,LKQ
2017-11-21,37.93,38.01,37.5,37.75,1238858,LKQ
2017-11-22,37.76,38.17,37.72,38.14,1206254,LKQ
2017-11-24,38.34,38.49,37.895,38.05,326606,LKQ
2017-11-27,38.21,38.49,38.0,38.38,1080207,LKQ
2017-11-28,38.37,39.03,38.37,38.92,983738,LKQ
2017-11-29,39.0,39.58,38.88,39.5,1500712,LKQ
2017-11-30,39.61,39.63,38.8689,39.42,1584083,LKQ
2017-12-01,39.53,39.94,38.85,39.32,1749107,LKQ
2017-12-04,39.47,39.69,39.25,39.28,1214463,LKQ
2017-12-05,39.58,39.67,38.965,39.24,1153805,LKQ
2017-12-06,39.2,39.4624,39.08,39.32,1096063,LKQ
2017-12-07,39.35,39.76,39.21,39.75,1467580,LKQ
2017-12-08,39.83,40.26,39.71,40.22,1972178,LKQ
2017-12-11,40.31,41.25,40.21,40.34,2622127,LKQ
2017-12-12,40.79,41.42,40.44,40.59,2816345,LKQ
2017-12-13,40.53,40.7,39.82,40.07,2894738,LKQ
2017-12-14,40.08,40.08,39.28,39.31,1541237,LKQ
2017-12-15,39.46,40.02,39.24,39.51,3655515,LKQ
2017-12-18,39.86,40.98,39.7,40.39,1993177,LKQ
2017-12-19,40.54,40.9,40.43,40.8,1553686,LKQ
2017-12-20,41.03,41.42,40.705,40.74,1690410,LKQ
2017-12-21,40.92,41.24,40.845,40.9,1141894,LKQ
2017-12-22,40.94,40.98,40.58,40.82,519890,LKQ
2017-12-26,40.84,41.09,40.72,40.78,565287,LKQ
2017-12-27,40.82,40.95,40.52,40.87,985168,LKQ
2017-12-28,40.87,41.2,40.48,41.19,1264398,LKQ
2017-12-29,41.21,41.38,40.63,40.67,1146873,LKQ
2018-01-02,41.04,41.47,40.85,41.35,1656057,LKQ
2018-01-03,41.24,41.67,41.18,41.56,1107507,LKQ
2018-01-04,41.75,42.18,41.75,42.06,1265884,LKQ
2018-01-05,41.36,42.32,41.36,42.02,1149707,LKQ
2018-01-08,42.06,42.23,41.84,41.86,983963,LKQ
2018-01-09,41.99,42.28,41.8,41.99,915419,LKQ
2018-01-10,41.97,42.58,41.95,42.24,1597904,LKQ
2018-01-11,43.43,43.43,42.2,42.99,1105598,LKQ
2018-01-12,43.16,43.645,42.81,43.47,1153170,LKQ
2018-01-16,43.75,43.75,43.02,43.19,1098346,LKQ
2018-01-17,43.48,43.7,43.09,43.19,1475923,LKQ
2018-01-18,43.15,43.25,42.62,42.7,1197844,LKQ
2018-01-19,42.99,43.21,42.74,42.96,1575493,LKQ
2018-01-22,43.05,43.05,42.4,42.85,1568001,LKQ
2018-01-23,42.69,43.25,42.63,43.13,960377,LKQ
2018-01-24,43.27,43.58,42.84,42.87,1310988,LKQ
2018-01-25,42.88,42.88,42.28,42.55,1850715,LKQ
2018-01-26,42.7,42.86,42.5,42.83,1226499,LKQ
2018-01-29,43.52,43.8599,42.62,42.71,1311250,LKQ
2018-01-30,42.53,42.53,40.41,42.19,1462294,LKQ
2018-01-31,42.19,42.37,41.61,42.03,1732009,LKQ
2018-02-01,41.73,42.11,41.37,41.79,1038943,LKQ
2018-02-02,41.54,41.9289,40.9,40.93,1411218,LKQ
2018-02-05,40.73,41.27,39.44,39.46,2284312,LKQ
2018-02-06,38.92,40.57,38.16,40.53,2892061,LKQ
2018-02-07,40.31,41.02,40.07,40.35,1289338,LKQ
2013-02-08,77.25,77.82,77.11,77.67,748084,LLL
2013-02-11,77.64,78.29,77.305,78.12,557637,LLL
2013-02-12,78.34,78.5,77.74,78.36,701047,LLL
2013-02-13,78.37,78.602,77.31,78.07,635582,LLL
2013-02-14,77.74,78.34,77.35,77.74,883376,LLL
2013-02-15,77.62,77.69,77.35,77.67,778936,LLL
2013-02-19,77.74,77.74,77.3,77.63,670539,LLL
2013-02-20,76.43,77.9,76.43,77.0,790308,LLL
2013-02-21,76.9,76.98,76.13,76.46,704436,LLL
2013-02-22,76.66,76.99,76.525,76.88,534889,LLL
2013-02-25,77.11,77.44,75.3,75.32,605825,LLL
2013-02-26,75.67,75.99,75.33,75.89,1030230,LLL
2013-02-27,75.24,76.59,75.2,76.47,495392,LLL
2013-02-28,76.46,77.15,76.24,76.27,560454,LLL
2013-03-01,76.14,76.72,75.55,76.4,686233,LLL
2013-03-04,76.12,76.4,75.21,75.84,725160,LLL
2013-03-05,75.99,77.01,75.63,76.81,584184,LLL
2013-03-06,77.02,77.03,75.64,76.33,626860,LLL
2013-03-07,76.44,76.9999,76.38,76.7,399684,LLL
2013-03-08,77.0,77.25,76.57,77.18,572299,LLL
2013-03-11,77.06,77.39,76.75,77.31,512305,LLL
2013-03-12,77.28,77.65,77.02,77.42,491847,LLL
2013-03-13,77.55,79.0,77.55,78.77,656582,LLL
2013-03-14,78.89,79.74,78.72,79.7,614940,LLL
2013-03-15,79.82,81.13,79.49,81.13,1622716,LLL
2013-03-18,80.54,81.01,80.26,80.67,465916,LLL
2013-03-19,81.06,81.23,80.5,81.03,510244,LLL
2013-03-20,81.32,81.6,81.1,81.21,384555,LLL
2013-03-21,80.73,81.33,80.09,80.29,411364,LLL
2013-03-22,80.35,80.755,80.17,80.43,267944,LLL
2013-03-25,80.75,81.05,79.7,79.82,426914,LLL
2013-03-26,80.13,80.19,79.79,80.09,340953,LLL
2013-03-27,79.7,80.29,79.5,80.16,366837,LLL
2013-03-28,80.29,80.96,79.93,80.92,793012,LLL
2013-04-01,80.92,81.0,80.265,80.45,407792,LLL
2013-04-02,80.82,80.82,79.72,80.03,599417,LLL
2013-04-03,80.11,81.5,80.0,81.09,796693,LLL
2013-04-04,81.1,82.36,81.04,81.21,644148,LLL
2013-04-05,80.55,82.44,80.21,82.4,1088109,LLL
2013-04-08,81.76,81.83,80.85,81.83,623615,LLL
2013-04-09,82.0,82.32,81.541,81.84,483734,LLL
2013-04-10,82.0,83.42,81.76,83.37,569823,LLL
2013-04-11,83.5,83.99,83.229,83.3,824215,LLL
2013-04-12,82.91,82.95,81.78,82.45,693214,LLL
2013-04-15,82.12,82.605,81.3,81.58,730707,LLL
2013-04-16,82.14,82.74,81.91,82.68,829367,LLL
2013-04-17,82.05,82.4,80.21,80.31,834968,LLL
2013-04-18,80.36,80.56,79.75,80.19,534094,LLL
2013-04-19,80.49,81.49,80.428,81.38,619517,LLL
2013-04-22,81.5,81.5,80.57,81.27,435313,LLL
2013-04-23,81.64,81.95,80.5374,81.35,508235,LLL
2013-04-24,81.69,83.0,81.69,82.6,850509,LLL
2013-04-25,83.0,83.0,81.0,82.31,867076,LLL
2013-04-26,82.48,82.48,79.63,81.39,483771,LLL
2013-04-29,81.37,81.46,80.61,81.08,539455,LLL
2013-04-30,80.99,81.34,80.8,81.25,496146,LLL
2013-05-01,80.98,81.75,80.81,81.0,550161,LLL
2013-05-02,81.2,82.3825,81.01,82.31,503947,LLL
2013-05-03,82.6,83.7,82.5,83.42,517612,LLL
2013-05-06,82.54,83.95,82.54,83.54,454290,LLL
2013-05-07,83.66,84.0,83.24,83.86,352624,LLL
2013-05-08,83.85,84.43,83.76,84.42,417722,LLL
2013-05-09,84.42,84.98,83.9,84.08,494476,LLL
2013-05-10,83.99,84.34,83.4,83.78,444589,LLL
2013-05-13,83.74,83.9875,83.52,83.82,326680,LLL
2013-05-14,83.85,84.45,83.74,84.27,514709,LLL
2013-05-15,83.71,85.29,83.28,85.09,587516,LLL
2013-05-16,84.89,85.69,84.64,84.77,384755,LLL
2013-05-17,84.77,85.76,84.77,85.55,661026,LLL
2013-05-20,85.44,86.96,85.21,86.76,571789,LLL
2013-05-21,86.85,87.38,86.46,87.37,659039,LLL
2013-05-22,87.42,87.96,85.67,85.81,860290,LLL
2013-05-23,85.11,86.02,85.0,85.07,521244,LLL
2013-05-24,84.69,85.32,84.5,85.19,290991,LLL
2013-05-28,85.91,86.18,85.22,85.54,420770,LLL
2013-05-29,84.93,85.2,84.13,84.61,466325,LLL
2013-05-30,85.07,87.23,85.07,86.6,481195,LLL
2013-05-31,86.5,86.69,85.07,85.09,564369,LLL
2013-06-03,85.29,86.58,84.93,86.53,622386,LLL
2013-06-04,86.38,86.842,85.26,85.71,506520,LLL
2013-06-05,85.06,85.39,84.33,84.4,445981,LLL
2013-06-06,84.46,85.24,84.05,85.22,400815,LLL
2013-06-07,85.26,86.88,85.26,86.81,306740,LLL
2013-06-10,86.81,86.95,86.22,86.56,344957,LLL
2013-06-11,85.59,86.62,85.5,86.06,338649,LLL
2013-06-12,86.71,87.38,85.91,85.96,419069,LLL
2013-06-13,85.98,86.56,85.6,85.8,754918,LLL
2013-06-14,85.87,86.45,85.5,86.04,318332,LLL
2013-06-17,86.5,87.04,86.1,86.45,335127,LLL
2013-06-18,86.61,87.0,86.38,86.8,421523,LLL
2013-06-19,86.87,86.975,85.28,85.28,363250,LLL
2013-06-20,84.72,85.28,84.07,84.13,486041,LLL
2013-06-21,84.66,84.92,83.78,84.17,554463,LLL
2013-06-24,83.51,83.8,82.6,82.89,517512,LLL
2013-06-25,83.56,83.56,82.6301,83.2,1045548,LLL
2013-06-26,83.88,84.98,83.47,84.64,320274,LLL
2013-06-27,85.22,86.4,84.93,86.03,355079,LLL
2013-06-28,85.99,86.525,85.501,85.74,486586,LLL
2013-07-01,86.58,87.22,86.09,86.74,392989,LLL
2013-07-02,86.4,86.75,84.65,85.06,559932,LLL
2013-07-03,84.5,85.96,84.5,85.6,211621,LLL
2013-07-05,85.92,87.11,85.92,87.09,219769,LLL
2013-07-08,87.44,88.15,86.95,86.98,1159039,LLL
2013-07-09,87.62,88.76,87.0,88.57,669053,LLL
2013-07-10,88.33,89.97,88.29,89.83,796890,LLL
2013-07-11,90.36,90.71,89.92,90.2,560596,LLL
2013-07-12,90.02,90.46,89.18,90.22,794124,LLL
2013-07-15,90.35,90.94,90.05,90.86,413030,LLL
2013-07-16,91.01,91.35,90.22,90.25,755206,LLL
2013-07-17,90.44,91.18,90.44,91.14,485759,LLL
2013-07-18,91.15,92.07,91.02,91.84,380655,LLL
2013-07-19,91.87,92.42,91.68,92.37,523333,LLL
2013-07-22,92.33,92.5,92.04,92.39,425854,LLL
2013-07-23,92.7,93.26,92.1986,93.0,965533,LLL
2013-07-24,93.34,93.7475,92.53,92.59,663337,LLL
2013-07-25,92.5,92.9,91.27,92.04,923461,LLL
2013-07-26,92.0,92.22,91.55,92.15,819575,LLL
2013-07-29,91.4,92.47,90.8,91.95,781922,LLL
2013-07-30,92.5,92.82,91.68,92.54,526390,LLL
2013-07-31,92.84,93.91,92.685,93.15,592967,LLL
2013-08-01,94.0,94.17,93.28,93.53,709687,LLL
2013-08-02,93.59,94.32,93.22,94.32,467191,LLL
2013-08-05,94.09,94.14,93.06,93.55,689408,LLL
2013-08-06,93.54,93.7,92.81,93.03,656976,LLL
2013-08-07,92.96,93.55,92.65,93.19,557219,LLL
2013-08-08,92.55,93.95,92.55,93.52,416846,LLL
2013-08-09,93.5,93.71,92.38,92.89,480173,LLL
2013-08-12,92.8,93.19,92.5,92.95,446742,LLL
2013-08-13,93.1,93.31,92.2929,93.31,626560,LLL
2013-08-14,93.25,93.425,92.53,92.6,545452,LLL
2013-08-15,91.77,92.04,91.09,91.43,474789,LLL
2013-08-16,91.26,92.05,91.15,91.2,654816,LLL
2013-08-19,91.05,92.19,91.04,91.5,394753,LLL
2013-08-20,91.49,92.74,91.49,92.1,417779,LLL
2013-08-21,92.0,92.06,91.31,91.37,393885,LLL
2013-08-22,91.49,92.49,91.49,92.3,235072,LLL
2013-08-23,92.45,92.74,92.09,92.65,389308,LLL
2013-08-26,92.59,93.17,92.2,92.27,252552,LLL
2013-08-27,91.7,92.35,90.55,90.72,559023,LLL
2013-08-28,90.71,91.41,90.39,91.09,371317,LLL
2013-08-29,90.89,91.5,90.69,90.98,287540,LLL
2013-08-30,91.26,91.26,90.07,90.33,311195,LLL
2013-09-03,91.0,91.88,90.23,90.56,477115,LLL
2013-09-04,90.62,91.5,90.52,91.25,381949,LLL
2013-09-05,91.16,91.67,90.8,91.47,337398,LLL
2013-09-06,91.6,91.63,90.155,91.19,519485,LLL
2013-09-09,91.3,92.14,91.27,92.12,397853,LLL
2013-09-10,92.44,93.24,92.12,92.88,372142,LLL
2013-09-11,92.92,94.18,92.685,94.17,478912,LLL
2013-09-12,94.17,94.75,93.78,93.96,430822,LLL
2013-09-13,93.91,94.34,93.29,94.25,205766,LLL
2013-09-16,95.27,95.98,94.63,95.76,430756,LLL
2013-09-17,95.75,96.06,95.41,95.99,302085,LLL
2013-09-18,96.07,96.32,94.71,96.09,426987,LLL
2013-09-19,96.1,96.59,96.0,96.07,306564,LLL
2013-09-20,96.26,96.285,94.88,95.22,710352,LLL
2013-09-23,94.76,95.15,94.06,94.51,436678,LLL
2013-09-24,94.65,95.89,94.51,95.52,428860,LLL
2013-09-25,95.45,96.71,95.26,95.93,766945,LLL
2013-09-26,95.9,96.29,95.51,95.91,432356,LLL
2013-09-27,95.25,95.7437,95.01,95.43,244803,LLL
2013-09-30,94.81,94.89,94.2124,94.5,416388,LLL
2013-10-01,94.5,95.39,94.4,95.33,377141,LLL
2013-10-02,94.74,94.855,93.24,93.93,406757,LLL
2013-10-03,93.64,93.93,91.745,92.67,652438,LLL
2013-10-04,92.69,93.04,92.23,92.88,239308,LLL
2013-10-07,92.88,93.29,92.26,92.65,336802,LLL
2013-10-08,92.83,93.44,91.96,91.99,331401,LLL
2013-10-09,92.13,92.45,91.481,91.94,346013,LLL
2013-10-10,92.56,93.56,92.56,93.56,790352,LLL
2013-10-11,93.35,93.97,93.35,93.94,550348,LLL
2013-10-14,93.65,95.16,93.14,94.98,383812,LLL
2013-10-15,94.67,95.5,93.7,93.71,498862,LLL
2013-10-16,94.22,94.44,93.72,94.06,450057,LLL
2013-10-17,93.97,94.55,93.72,94.38,586267,LLL
2013-10-18,95.5,95.5,94.41,94.77,404931,LLL
2013-10-21,94.9,94.974,94.15,94.4,321026,LLL
2013-10-22,94.74,95.57,94.45,95.0,546105,LLL
2013-10-23,95.13,96.0,94.56,95.98,574567,LLL
2013-10-24,96.05,96.42,95.37,96.29,361985,LLL
2013-10-25,96.25,97.669,95.63,97.53,681364,LLL
2013-10-28,97.18,97.58,96.74,97.1,720596,LLL
2013-10-29,97.26,98.05,95.59,97.98,1067244,LLL
2013-10-30,98.58,100.5,98.1,99.45,1392448,LLL
2013-10-31,99.33,100.89,98.89,100.45,956484,LLL
2013-11-01,100.59,101.45,100.1,100.76,720386,LLL
2013-11-04,101.0,101.24,100.46,100.84,533385,LLL
2013-11-05,100.73,101.32,100.26,101.05,676227,LLL
2013-11-06,101.13,102.32,101.13,102.28,620816,LLL
2013-11-07,102.28,102.73,100.79,100.86,600750,LLL
2013-11-08,100.86,101.625,100.78,101.5,607061,LLL
2013-11-11,101.5,101.64,101.15,101.35,394750,LLL
2013-11-12,101.41,101.75,100.9985,101.24,401538,LLL
2013-11-13,101.02,101.93,100.58,101.87,349063,LLL
2013-11-14,101.53,102.22,100.79,101.96,348385,LLL
2013-11-15,101.94,102.04,101.11,101.95,391644,LLL
2013-11-18,102.31,103.41,102.31,102.86,465923,LLL
2013-11-19,102.63,102.92,101.55,101.78,668231,LLL
2013-11-20,101.78,102.55,101.09,101.36,568900,LLL
2013-11-21,101.78,102.25,101.18,101.86,545198,LLL
2013-11-22,101.87,102.445,101.86,102.34,741283,LLL
2013-11-25,102.45,102.45,101.86,102.37,603294,LLL
2013-11-26,102.5,103.45,102.26,103.01,576085,LLL
2013-11-27,103.27,103.87,102.77,103.48,441360,LLL
2013-11-29,103.5,103.85,103.22,103.46,276882,LLL
2013-12-02,103.46,103.77,102.9775,103.19,695493,LLL
2013-12-03,102.9,103.526,102.27,102.68,487299,LLL
2013-12-04,102.4,102.65,100.633,101.58,764393,LLL
2013-12-05,101.58,101.67,100.58,100.81,582480,LLL
2013-12-06,101.47,101.96,101.39,101.8,582151,LLL
2013-12-09,101.98,102.232,101.72,101.95,655847,LLL
2013-12-10,101.72,102.46,101.25,102.38,722471,LLL
2013-12-11,102.47,102.75,100.67,100.88,570101,LLL
2013-12-12,100.61,101.5,100.61,101.3,511466,LLL
2013-12-13,101.61,102.35,101.147,102.23,436579,LLL
2013-12-16,102.19,103.4,102.02,103.02,909205,LLL
2013-12-17,103.27,103.46,102.05,102.39,469855,LLL
2013-12-18,102.42,104.9,102.17,104.78,830859,LLL
2013-12-19,104.55,104.9,103.8,104.57,633623,LLL
2013-12-20,105.09,106.13,104.8,105.49,1014556,LLL
2013-12-23,105.65,106.24,105.61,106.03,353201,LLL
2013-12-24,105.82,106.95,105.82,106.73,175141,LLL
2013-12-26,106.84,107.62,106.73,107.13,453200,LLL
2013-12-27,108.6,108.69,107.07,107.12,254018,LLL
2013-12-30,107.39,107.53,106.38,106.78,371261,LLL
2013-12-31,106.87,107.13,106.662,106.86,323395,LLL
2014-01-02,106.07,106.28,104.94,105.08,720066,LLL
2014-01-03,105.13,105.851,105.026,105.38,369001,LLL
2014-01-06,105.66,106.11,105.01,105.58,564432,LLL
2014-01-07,104.22,105.56,103.9875,104.74,717239,LLL
2014-01-08,104.64,105.71,104.04,105.46,615270,LLL
2014-01-09,106.91,107.4,106.05,106.29,660895,LLL
2014-01-10,106.4,106.69,105.85,106.32,551775,LLL
2014-01-13,106.56,106.94,105.48,105.66,460340,LLL
2014-01-14,105.91,106.3768,105.46,106.14,403270,LLL
2014-01-15,106.4,107.7,106.34,107.28,438633,LLL
2014-01-16,106.67,107.28,106.5,107.0,304816,LLL
2014-01-17,107.04,107.61,106.91,107.57,418155,LLL
2014-01-21,107.58,108.83,107.57,108.34,533653,LLL
2014-01-22,108.69,108.94,107.79,108.62,569185,LLL
2014-01-23,108.49,108.57,107.21,107.71,611675,LLL
2014-01-24,106.79,106.9,104.16,104.17,774171,LLL
2014-01-27,104.41,104.41,102.841,103.71,648162,LLL
2014-01-28,103.79,104.64,103.74,104.47,570758,LLL
2014-01-29,103.49,104.18,102.94,103.72,628834,LLL
2014-01-30,104.51,105.43,103.42,105.41,1234065,LLL
2014-01-31,104.6,111.59,104.33,111.07,1910666,LLL
2014-02-03,110.25,111.89,108.33,108.62,1879566,LLL
2014-02-04,108.67,108.99,106.67,108.33,1085287,LLL
2014-02-05,107.7,109.47,106.9,108.96,825532,LLL
2014-02-06,108.96,109.99,108.91,109.61,484734,LLL
2014-02-07,111.83,113.95,110.74,113.02,1292834,LLL
2014-02-10,112.83,113.04,111.67,112.4,697102,LLL
2014-02-11,112.75,113.24,112.37,112.54,1475296,LLL
2014-02-12,112.45,113.83,112.45,113.12,680697,LLL
2014-02-13,112.73,113.6,112.36,113.08,901913,LLL
2014-02-14,113.19,113.63,112.34,113.5,581714,LLL
2014-02-18,113.77,114.95,113.2299,114.82,862913,LLL
2014-02-19,114.0,115.19,113.4,113.67,1279109,LLL
2014-02-20,113.84,115.9,113.34,115.65,581342,LLL
2014-02-21,115.7,116.49,114.88,115.58,760185,LLL
2014-02-24,115.24,117.47,115.2,116.3,1016297,LLL
2014-02-25,115.53,116.0,113.63,113.84,1450828,LLL
2014-02-26,114.0,114.41,113.21,113.98,715160,LLL
2014-02-27,112.41,113.87,112.41,113.82,653582,LLL
2014-02-28,113.42,115.9,113.42,115.4,777205,LLL
2014-03-03,114.89,116.46,114.59,116.01,748509,LLL
2014-03-04,116.54,118.16,116.54,117.49,948358,LLL
2014-03-05,117.49,118.47,116.78,117.16,1442763,LLL
2014-03-06,117.36,117.67,116.88,117.12,1241694,LLL
2014-03-07,117.78,118.23,116.815,117.25,1084112,LLL
2014-03-10,116.5,116.68,115.46,116.19,1035368,LLL
2014-03-11,116.52,116.52,114.83,115.07,622813,LLL
2014-03-12,114.81,115.5425,114.26,115.46,847895,LLL
2014-03-13,115.91,116.23,113.95,114.34,702765,LLL
2014-03-14,114.21,115.99,113.78,115.3,776097,LLL
2014-03-17,115.7,117.41,115.61,117.06,469679,LLL
2014-03-18,118.0,118.8,117.44,117.7,509295,LLL
2014-03-19,117.97,117.99,115.47,116.43,531450,LLL
2014-03-20,115.89,117.11,115.89,116.06,501796,LLL
2014-03-21,117.09,117.09,115.69,116.01,1367212,LLL
2014-03-24,116.01,116.38,114.77,115.82,433235,LLL
2014-03-25,116.25,116.9,115.45,116.18,811589,LLL
2014-03-26,117.07,118.605,117.07,117.27,1540022,LLL
2014-03-27,117.42,117.425,116.16,116.51,780086,LLL
2014-03-28,116.73,118.02,116.67,117.41,354126,LLL
2014-03-31,117.57,118.7,117.52,118.15,1409304,LLL
2014-04-01,118.5,119.16,118.04,118.79,991415,LLL
2014-04-02,119.22,120.26,119.05,120.2,1298849,LLL
2014-04-03,119.95,120.15,119.41,119.91,675506,LLL
2014-04-04,120.31,120.67,116.19,116.34,1286478,LLL
2014-04-07,116.5,117.3,114.41,114.96,854334,LLL
2014-04-08,114.92,115.08,113.39,114.73,717409,LLL
2014-04-09,115.31,116.84,114.96,116.64,1327103,LLL
2014-04-10,116.77,116.98,114.02,114.23,717793,LLL
2014-04-11,113.98,114.96,113.54,113.66,681268,LLL
2014-04-14,114.26,115.12,113.4,114.27,602422,LLL
2014-04-15,114.67,116.68,114.15,116.53,754350,LLL
2014-04-16,117.0,117.3,115.88,117.03,574742,LLL
2014-04-17,116.9,118.07,116.9,117.73,447894,LLL
2014-04-21,118.14,118.31,117.38,117.84,857483,LLL
2014-04-22,117.91,118.48,116.74,116.75,639587,LLL
2014-04-23,116.99,117.835,116.35,117.5,594283,LLL
2014-04-24,117.79,118.24,115.42,116.46,693829,LLL
2014-04-25,116.29,116.29,114.9,115.27,464942,LLL
2014-04-28,116.01,116.16,113.58,114.69,923480,LLL
2014-04-29,115.67,116.22,114.92,115.59,720350,LLL
2014-04-30,115.47,116.16,114.65,115.37,829645,LLL
2014-05-01,115.0,115.835,113.01,114.68,991663,LLL
2014-05-02,114.44,114.87,113.16,113.38,1297908,LLL
2014-05-05,113.84,114.83,113.28,114.33,960433,LLL
2014-05-06,114.15,114.43,113.62,113.8,627573,LLL
2014-05-07,114.2,115.53,113.55,115.41,580904,LLL
2014-05-08,115.58,116.31,114.74,114.89,586056,LLL
2014-05-09,114.63,115.17,113.96,114.55,687003,LLL
2014-05-12,115.15,116.07,114.9415,115.85,409586,LLL
2014-05-13,115.97,121.43,115.97,121.06,4684100,LLL
2014-05-14,120.16,120.95,117.7,117.95,2843746,LLL
2014-05-15,116.99,117.425,115.56,116.35,1960924,LLL
2014-05-16,117.3,117.58,114.75,114.87,1955849,LLL
2014-05-19,114.51,115.15,113.7,114.8,1116825,LLL
2014-05-20,114.75,115.2,114.08,114.51,1006807,LLL
2014-05-21,115.28,115.73,114.2,115.01,830535,LLL
2014-05-22,115.0,116.25,114.58,116.19,813726,LLL
2014-05-23,116.17,117.77,116.01,117.74,949159,LLL
2014-05-27,117.91,118.45,117.32,118.43,804641,LLL
2014-05-28,118.64,119.44,118.54,118.97,866743,LLL
2014-05-29,118.99,120.42,118.72,120.41,928561,LLL
2014-05-30,120.04,121.24,119.72,121.17,1061092,LLL
2014-06-02,121.09,121.75,120.53,121.63,1066915,LLL
2014-06-03,121.33,122.46,121.07,122.35,1124065,LLL
2014-06-04,122.11,123.12,121.85,123.04,1043139,LLL
2014-06-05,123.43,125.05,123.05,124.88,909655,LLL
2014-06-06,125.0,125.84,124.991,125.58,842575,LLL
2014-06-09,125.42,127.27,125.02,126.76,1022156,LLL
2014-06-10,126.28,127.0,125.39,126.13,1054714,LLL
2014-06-11,126.0,126.18,125.32,125.82,864887,LLL
2014-06-12,125.45,126.3,124.62,125.21,789071,LLL
2014-06-13,125.2,125.84,124.76,125.56,796139,LLL
2014-06-16,125.33,125.8,124.62,125.03,920328,LLL
2014-06-17,125.15,125.15,123.4,124.12,936337,LLL
2014-06-18,124.37,124.42,122.931,123.86,922308,LLL
2014-06-19,123.86,124.43,122.3,124.24,715982,LLL
2014-06-20,124.04,124.8,123.65,123.7,1145247,LLL
2014-06-23,123.24,123.85,122.31,122.89,493327,LLL
2014-06-24,122.83,123.32,121.28,121.36,568974,LLL
2014-06-25,120.81,121.75,120.81,121.66,439320,LLL
2014-06-26,121.7,121.7,120.84,121.25,416265,LLL
2014-06-27,120.99,121.41,120.63,121.19,734011,LLL
2014-06-30,121.65,121.65,120.52,120.75,547548,LLL
2014-07-01,120.89,121.52,119.78,121.18,570829,LLL
2014-07-02,120.72,121.65,120.02,120.15,433233,LLL
2014-07-03,120.44,121.12,120.27,120.63,352763,LLL
2014-07-07,120.56,120.6,119.2301,119.37,591953,LLL
2014-07-08,119.19,119.65,118.34,118.55,570433,LLL
2014-07-09,119.1,119.71,118.45,119.24,520575,LLL
2014-07-10,118.02,119.71,117.91,119.03,468545,LLL
2014-07-11,119.06,120.38,118.73,120.22,454400,LLL
2014-07-14,120.9,121.08,120.23,120.62,443688,LLL
2014-07-15,120.62,121.73,120.38,120.82,567549,LLL
2014-07-16,121.13,121.585,120.64,121.35,552703,LLL
2014-07-17,120.7,122.09,120.59,120.61,519767,LLL
2014-07-18,120.89,122.0,120.74,121.96,405174,LLL
2014-07-21,121.58,122.61,121.22,122.43,381727,LLL
2014-07-22,123.03,123.06,122.24,122.85,450705,LLL
2014-07-23,122.77,122.9897,121.81,122.38,333361,LLL
2014-07-24,122.49,122.49,121.32,121.99,337688,LLL
2014-07-25,121.51,121.85,120.63,120.85,296098,LLL
2014-07-28,120.87,121.49,119.72,120.78,397549,LLL
2014-07-29,120.94,121.0,119.27,119.28,592666,LLL
2014-07-30,119.97,120.26,118.61,119.64,694698,LLL
2014-07-31,110.0,112.0,99.33,104.96,5484881,LLL
2014-08-01,104.96,108.97,104.612,107.41,2345957,LLL
2014-08-04,107.4,107.4,104.23,104.55,1635085,LLL
2014-08-05,103.84,105.42,103.6,104.83,1712207,LLL
2014-08-06,104.44,104.49,101.185,101.39,1318634,LLL
2014-08-07,102.13,102.57,101.34,101.59,1140616,LLL
2014-08-08,102.02,104.85,102.01,104.75,1024856,LLL
2014-08-11,105.06,105.43,104.02,104.12,768402,LLL
2014-08-12,104.0,104.89,103.64,104.23,1268564,LLL
2014-08-13,104.38,105.66,104.19,105.55,645112,LLL
2014-08-14,104.9,106.1,104.8,105.5,775068,LLL
2014-08-15,105.61,106.64,104.79,105.74,1546945,LLL
2014-08-18,106.475,108.48,106.45,108.34,1032123,LLL
2014-08-19,108.95,109.1597,107.57,107.75,744142,LLL
2014-08-20,107.67,109.38,107.25,109.28,947062,LLL
2014-08-21,109.67,110.595,109.28,110.4,733684,LLL
2014-08-22,110.3,110.62,109.57,109.77,459378,LLL
2014-08-25,110.15,110.3,109.36,109.65,515280,LLL
2014-08-26,109.88,110.338,109.36,109.43,468423,LLL
2014-08-27,109.72,110.03,109.15,109.54,563363,LLL
2014-08-28,109.0,109.68,108.85,109.52,491091,LLL
2014-08-29,109.63,110.12,109.335,109.95,531132,LLL
2014-09-02,110.2,110.53,109.62,110.19,518146,LLL
2014-09-03,110.67,111.14,109.99,110.15,690146,LLL
2014-09-04,111.92,113.02,110.73,110.97,1553710,LLL
2014-09-05,111.08,112.11,110.44,112.06,592998,LLL
2014-09-08,113.41,114.23,112.87,112.96,714628,LLL
2014-09-09,112.99,113.38,112.085,112.27,854732,LLL
2014-09-10,111.99,113.66,111.85,113.58,1014107,LLL
2014-09-11,113.37,114.83,112.87,114.81,1005385,LLL
2014-09-12,114.5,115.01,113.75,114.78,678777,LLL
2014-09-15,114.57,116.05,113.98,115.82,716881,LLL
2014-09-16,115.8,116.46,115.35,116.13,789544,LLL
2014-09-17,116.58,116.96,115.42,115.99,728341,LLL
2014-09-18,116.48,116.82,115.26,115.49,744871,LLL
2014-09-19,116.05,116.29,114.02,114.24,1169750,LLL
2014-09-22,114.21,114.53,112.55,112.61,775603,LLL
2014-09-23,111.97,112.41,110.57,110.63,994022,LLL
2014-09-24,110.77,111.31,110.14,111.13,708324,LLL
2014-09-25,111.21,111.36,109.63,109.73,708424,LLL
2014-09-26,109.88,114.83,109.84,114.75,1384704,LLL
2014-09-29,113.47,115.42,112.98,115.26,1108866,LLL
2014-09-30,115.42,119.53,114.92,118.92,2031708,LLL
2014-10-01,118.4,118.4,115.23,115.23,1191155,LLL
2014-10-02,115.11,115.49,111.96,113.61,974507,LLL
2014-10-03,114.11,115.53,113.58,115.09,1071474,LLL
2014-10-06,115.67,116.01,112.98,113.08,1205952,LLL
2014-10-07,112.52,113.6,110.76,110.8,1297858,LLL
2014-10-08,110.77,112.18,109.1,112.06,1312958,LLL
2014-10-09,111.85,112.265,107.92,108.11,1166291,LLL
2014-10-10,107.72,122.68,106.46,115.15,5234662,LLL
2014-10-13,116.0,117.705,109.14,109.25,2911240,LLL
2014-10-14,108.74,110.5,107.59,108.27,1305931,LLL
2014-10-15,106.73,110.04,105.14,109.09,1595604,LLL
2014-10-16,106.61,110.46,105.94,109.23,848399,LLL
2014-10-17,110.3,112.4,110.3,110.63,1032990,LLL
2014-10-20,110.03,110.65,108.8,109.55,1320800,LLL
2014-10-21,110.35,111.11,109.73,110.15,1557990,LLL
2014-10-22,110.57,113.42,110.57,111.66,992323,LLL
2014-10-23,113.2,115.47,112.26,114.43,905824,LLL
2014-10-24,114.85,114.85,112.8,114.56,537017,LLL
2014-10-27,113.97,115.3,113.73,115.23,548995,LLL
2014-10-28,115.59,117.05,115.35,116.76,626354,LLL
2014-10-29,123.12,123.5,121.92,123.1,755118,LLL
2014-10-30,117.08,119.92,116.9,119.73,945109,LLL
2014-10-31,121.81,122.08,120.2,121.46,1209200,LLL
2014-11-03,121.3,122.34,119.725,121.46,962075,LLL
2014-11-04,121.61,123.075,121.61,122.6,921307,LLL
2014-11-05,123.12,123.5,121.92,123.1,755118,LLL
2014-11-06,122.91,123.55,121.66,123.1,821999,LLL
2014-11-07,122.54,123.32,120.94,121.64,781467,LLL
2014-11-10,121.6,121.6,119.8,120.03,1650316,LLL
2014-11-11,120.13,120.22,118.3,118.7,1252952,LLL
2014-11-12,118.45,118.93,117.12,117.22,1296842,LLL
2014-11-13,117.08,119.92,116.9,119.73,945109,LLL
2014-11-14,119.81,120.75,119.09,119.28,716152,LLL
2014-11-17,119.19,120.15,118.88,119.84,816289,LLL
2014-11-18,119.87,121.63,119.8,120.92,1469383,LLL
2014-11-19,120.75,121.27,119.905,120.85,794606,LLL
2014-11-20,120.15,121.72,120.09,121.37,1003182,LLL
2014-11-21,122.98,123.1,121.76,122.29,774166,LLL
2014-11-24,122.89,123.73,122.51,123.48,650670,LLL
2014-11-25,123.8,124.89,122.88,124.02,777123,LLL
2014-11-26,123.82,124.83,123.331,124.41,449153,LLL
2014-11-28,124.68,125.52,124.17,124.6,286382,LLL
2014-12-01,124.3,125.3,123.75,123.9,669030,LLL
2014-12-02,123.73,124.2097,123.01,123.52,836620,LLL
2014-12-03,123.09,125.5,122.68,125.1,837094,LLL
2014-12-04,123.21,123.7797,122.62,123.52,920720,LLL
2014-12-05,123.98,125.89,123.98,124.59,826722,LLL
2014-12-08,124.67,125.61,124.13,124.32,645757,LLL
2014-12-09,123.09,125.5,122.68,125.1,837094,LLL
2014-12-10,124.93,125.18,122.53,122.58,722885,LLL
2014-12-11,123.44,124.62,122.52,122.71,774746,LLL
2014-12-12,121.65,122.72,120.1,120.14,859481,LLL
2014-12-15,120.44,121.44,119.5032,120.73,814686,LLL
2014-12-16,120.57,123.24,119.87,121.09,969260,LLL
2014-12-17,121.5,122.5,120.79,121.89,1332791,LLL
2014-12-18,123.67,126.09,123.34,126.05,1060132,LLL
2014-12-19,126.66,127.61,125.22,125.35,1365355,LLL
2014-12-22,125.5,127.99,125.39,127.51,884057,LLL
2014-12-23,128.23,128.92,127.52,128.27,598705,LLL
2014-12-24,128.27,129.22,128.02,128.34,315309,LLL
2014-12-26,128.49,129.26,127.98,128.22,414141,LLL
2014-12-29,127.84,128.61,127.09,127.76,609392,LLL
2014-12-30,127.41,129.03,126.52,128.09,853148,LLL
2014-12-31,128.4,128.52,126.08,126.21,685076,LLL
2015-01-02,126.99,128.3,125.9,127.49,719180,LLL
2015-01-05,126.23,127.29,124.02,124.13,662883,LLL
2015-01-06,124.17,125.27,122.44,123.64,574966,LLL
2015-01-07,124.57,126.29,124.48,125.71,788414,LLL
2015-01-08,126.56,128.75,126.52,127.83,1080186,LLL
2015-01-09,127.87,127.98,126.14,127.18,861065,LLL
2015-01-12,127.67,127.79,126.53,126.81,1027522,LLL
2015-01-13,127.0,129.48,125.17,126.25,667300,LLL
2015-01-14,124.77,126.56,124.63,125.81,618904,LLL
2015-01-15,127.08,127.38,125.4801,125.71,645195,LLL
2015-01-16,125.57,126.46,124.64,125.67,1040752,LLL
2015-01-20,126.0,127.3,124.17,125.8,641631,LLL
2015-01-21,125.67,126.74,124.98,125.8,718172,LLL
2015-01-22,126.18,128.45,126.18,128.25,899153,LLL
2015-01-23,128.28,128.58,127.35,127.74,623291,LLL
2015-01-26,127.42,127.84,126.11,127.77,659202,LLL
2015-01-27,125.95,127.31,125.55,125.71,467323,LLL
2015-01-28,126.61,127.35,124.44,124.59,981763,LLL
2015-01-29,122.39,127.13,121.45,123.06,930916,LLL
2015-01-30,122.04,124.61,120.5507,123.12,1292683,LLL
2015-02-02,123.34,124.66,121.71,124.43,717860,LLL
2015-02-03,124.99,126.99,124.8101,126.92,596814,LLL
2015-02-04,126.65,128.12,125.78,127.08,648939,LLL
2015-02-05,127.53,128.58,126.5,127.81,482292,LLL
2015-02-06,128.34,129.96,127.68,128.91,702108,LLL
2015-02-09,128.21,129.52,127.12,127.56,453258,LLL
2015-02-10,128.09,129.07,127.26,128.73,385852,LLL
2015-02-11,128.52,129.48,127.51,128.37,546761,LLL
2015-02-12,129.1,129.61,128.23,129.26,435450,LLL
2015-02-13,129.07,130.03,128.9,129.45,441421,LLL
2015-02-17,129.03,130.03,128.65,129.31,392578,LLL
2015-02-18,129.04,129.59,127.84,129.58,722755,LLL
2015-02-19,129.64,131.21,129.05,131.18,616949,LLL
2015-02-20,130.82,132.92,130.1,132.87,524574,LLL
2015-02-23,130.22,132.23,129.07,131.95,658557,LLL
2015-02-24,130.71,132.7,130.52,132.44,560894,LLL
2015-02-25,132.24,132.3,130.75,131.08,728437,LLL
2015-02-26,130.54,131.86,130.35,130.75,874268,LLL
2015-02-27,130.64,130.815,129.36,129.43,446198,LLL
2015-03-02,129.32,131.28,129.1231,131.26,483380,LLL
2015-03-03,130.42,130.86,128.07,128.83,622312,LLL
2015-03-04,128.75,128.75,127.53,127.91,521699,LLL
2015-03-05,127.44,128.07,127.01,127.26,357792,LLL
2015-03-06,126.36,127.03,124.8,125.3,485447,LLL
2015-03-09,125.51,126.96,125.35,126.28,372714,LLL
2015-03-10,125.19,125.57,123.8404,123.87,468534,LLL
2015-03-11,125.83,126.425,124.49,125.08,751035,LLL
2015-03-12,125.52,126.53,125.01,125.63,443379,LLL
2015-03-13,125.55,126.52,123.665,124.89,449271,LLL
2015-03-16,125.13,127.129,125.08,126.99,487539,LLL
2015-03-17,126.48,127.39,126.25,127.02,374251,LLL
2015-03-18,126.85,127.96,124.63,127.11,795724,LLL
2015-03-19,126.82,127.325,126.28,126.77,551278,LLL
2015-03-20,127.39,129.0,126.9,128.61,1386939,LLL
2015-03-23,128.86,129.5,127.6,127.67,537871,LLL
2015-03-24,127.34,128.54,126.84,127.19,657546,LLL
2015-03-25,127.74,127.74,124.64,124.64,905341,LLL
2015-03-26,123.92,125.46,123.4,125.17,561029,LLL
2015-03-27,125.21,125.93,124.76,125.23,541291,LLL
2015-03-30,125.88,127.19,125.88,126.69,755234,LLL
2015-03-31,126.17,126.57,125.1575,125.79,434091,LLL
2015-04-01,124.92,125.82,123.38,125.29,697694,LLL
2015-04-02,125.41,126.62,124.89,124.99,401003,LLL
2015-04-06,124.59,126.37,124.3,125.73,404719,LLL
2015-04-07,125.73,127.34,125.37,125.37,455113,LLL
2015-04-08,125.47,126.9,125.39,126.31,399280,LLL
2015-04-09,126.33,126.94,125.37,125.81,431680,LLL
2015-04-10,126.07,126.61,125.33,126.04,323562,LLL
2015-04-13,125.55,126.28,124.38,124.58,382552,LLL
2015-04-14,124.24,124.86,122.98,123.96,367608,LLL
2015-04-15,124.17,124.9,123.5,123.64,407789,LLL
2015-04-16,123.5,124.79,123.05,124.42,490096,LLL
2015-04-17,123.35,123.62,122.08,122.44,550576,LLL
2015-04-20,122.78,124.14,122.78,123.69,278464,LLL
2015-04-21,124.4,124.62,122.84,123.32,355052,LLL
2015-04-22,123.25,124.03,122.41,123.83,292478,LLL
2015-04-23,123.64,124.58,123.21,123.74,397114,LLL
2015-04-24,123.75,124.04,122.73,123.37,278348,LLL
2015-04-27,123.56,123.81,121.69,121.89,459876,LLL
2015-04-28,121.62,122.62,121.0601,122.59,349279,LLL
2015-04-29,122.07,122.85,121.2363,121.65,574914,LLL
2015-04-30,119.63,121.4934,113.74,114.91,1421320,LLL
2015-05-01,115.0,115.48,112.72,114.52,1351283,LLL
2015-05-04,114.32,115.97,114.32,115.2,550888,LLL
2015-05-05,115.07,115.25,112.88,113.38,755060,LLL
2015-05-06,113.68,114.13,112.74,113.88,548285,LLL
2015-05-07,113.47,115.29,113.05,114.9,677625,LLL
2015-05-08,115.79,116.96,115.79,116.45,470308,LLL
2015-05-11,116.17,117.34,115.83,116.64,599923,LLL
2015-05-12,115.88,117.08,115.35,116.77,689032,LLL
2015-05-13,117.23,118.62,116.81,118.42,944280,LLL
2015-05-14,118.6,120.01,118.35,119.97,623772,LLL
2015-05-15,119.97,120.215,119.21,119.56,514362,LLL
2015-05-18,119.6,120.42,119.51,120.23,316778,LLL
2015-05-19,120.1,121.05,119.81,120.52,451266,LLL
2015-05-20,120.73,121.92,120.11,121.05,654681,LLL
2015-05-21,121.23,122.14,121.006,121.11,525903,LLL
2015-05-22,120.63,120.9,119.21,119.52,657958,LLL
2015-05-26,119.18,119.24,117.39,117.73,486743,LLL
2015-05-27,118.17,118.78,117.63,118.61,542389,LLL
2015-05-28,118.5,118.8,117.8,118.21,600911,LLL
2015-05-29,118.42,118.6,117.19,117.81,575478,LLL
2015-06-01,117.9,118.72,117.0801,117.92,521837,LLL
2015-06-02,117.53,118.2,116.66,117.59,464608,LLL
2015-06-03,118.34,119.14,117.6,118.46,727037,LLL
2015-06-04,117.83,118.5,116.79,116.84,766118,LLL
2015-06-05,116.26,116.84,115.11,115.75,692431,LLL
2015-06-08,115.53,115.99,115.06,115.1,484799,LLL
2015-06-09,114.91,115.18,114.03,114.11,530851,LLL
2015-06-10,114.17,116.12,114.13,115.84,513154,LLL
2015-06-11,115.92,117.31,115.79,117.2,523043,LLL
2015-06-12,116.19,116.76,115.37,116.55,402265,LLL
2015-06-15,115.37,116.265,114.78,115.49,361242,LLL
2015-06-16,115.21,116.04,114.86,115.73,347081,LLL
2015-06-17,115.99,117.1099,115.29,116.44,485945,LLL
2015-06-18,116.72,118.11,116.36,117.63,435980,LLL
2015-06-19,117.52,117.58,116.42,116.77,476859,LLL
2015-06-22,117.3,117.58,116.48,117.4,304549,LLL
2015-06-23,117.22,117.53,116.2301,116.71,412976,LLL
2015-06-24,116.71,116.72,115.55,115.73,409130,LLL
2015-06-25,115.75,115.75,114.19,114.28,394088,LLL
2015-06-26,114.7,114.875,114.295,114.7,492330,LLL
2015-06-29,113.88,114.76,113.21,113.28,509917,LLL
2015-06-30,114.25,114.31,113.01,113.38,535613,LLL
2015-07-01,114.63,115.9,114.47,115.85,539334,LLL
2015-07-02,116.13,116.46,115.63,115.74,681914,LLL
2015-07-06,114.75,116.06,113.78,116.01,596662,LLL
2015-07-07,116.44,118.32,115.26,118.24,809913,LLL
2015-07-08,117.37,118.54,117.14,117.21,884440,LLL
2015-07-09,118.2,118.54,117.59,117.59,765632,LLL
2015-07-10,119.08,120.62,118.72,120.22,651195,LLL
2015-07-13,121.07,121.34,120.542,121.05,663499,LLL
2015-07-14,121.18,121.94,120.54,121.66,528751,LLL
2015-07-15,121.76,122.11,121.24,122.05,509215,LLL
2015-07-16,122.57,123.32,122.038,123.29,572173,LLL
2015-07-17,122.73,123.08,122.46,122.67,485316,LLL
2015-07-20,122.89,123.03,122.46,122.8,472627,LLL
2015-07-21,122.43,122.59,121.47,121.75,682663,LLL
2015-07-22,121.7,122.03,121.129,121.75,579686,LLL
2015-07-23,122.04,122.98,121.71,121.93,496962,LLL
2015-07-24,121.64,121.68,120.3,120.65,349828,LLL
2015-07-27,120.38,120.485,119.54,120.19,466334,LLL
2015-07-28,120.5,121.99,120.06,121.58,529427,LLL
2015-07-29,122.0,124.404,121.37,124.04,722725,LLL
2015-07-30,118.28,118.48,113.31,114.75,2723357,LLL
2015-07-31,114.43,117.5,113.34,115.46,1287446,LLL
2015-08-03,115.39,115.81,113.49,114.41,1034967,LLL
2015-08-04,114.32,115.53,113.58,114.76,478990,LLL
2015-08-05,115.08,116.32,115.01,115.55,903432,LLL
2015-08-06,115.59,116.06,114.56,115.71,702787,LLL
2015-08-07,115.4,116.08,114.1,115.27,593289,LLL
2015-08-10,116.18,117.36,115.72,116.34,925232,LLL
2015-08-11,115.26,115.75,114.69,115.63,670503,LLL
2015-08-12,114.3,116.005,113.76,115.54,793640,LLL
2015-08-13,114.98,116.26,114.37,115.55,697706,LLL
2015-08-14,115.65,116.16,114.38,115.43,675187,LLL
2015-08-17,115.02,115.906,114.84,115.79,350152,LLL
2015-08-18,115.37,115.64,114.81,115.05,439938,LLL
2015-08-19,114.22,114.94,113.4,113.78,525435,LLL
2015-08-20,112.72,112.96,111.55,111.63,496760,LLL
2015-08-21,110.29,110.85,108.43,108.5,645321,LLL
2015-08-24,101.11,108.43,101.11,105.66,1151859,LLL
2015-08-25,106.87,107.79,104.24,104.37,862080,LLL
2015-08-26,106.42,107.295,103.83,107.12,736646,LLL
2015-08-27,108.07,108.84,105.18,107.12,1008752,LLL
2015-08-28,106.77,107.17,106.25,106.97,528866,LLL
2015-08-31,106.59,106.8,105.19,105.47,559521,LLL
2015-09-01,103.78,104.22,102.69,103.07,598592,LLL
2015-09-02,104.04,105.95,103.82,105.95,377461,LLL
2015-09-03,106.23,107.57,105.88,106.32,334205,LLL
2015-09-04,104.73,105.32,104.22,104.63,414405,LLL
2015-09-08,104.94,107.05,104.86,107.02,1088598,LLL
2015-09-09,108.04,108.28,105.71,105.94,588739,LLL
2015-09-10,105.63,106.59,104.262,105.84,382522,LLL
2015-09-11,105.55,106.17,105.13,105.61,454639,LLL
2015-09-14,105.58,106.01,105.08,105.84,455637,LLL
2015-09-15,106.02,107.97,105.75,107.51,353938,LLL
2015-09-16,107.65,107.87,106.42,107.65,498591,LLL
2015-09-17,107.76,109.85,107.57,108.08,851653,LLL
2015-09-18,106.77,107.93,106.11,106.89,843336,LLL
2015-09-21,107.41,108.7,107.16,107.94,581753,LLL
2015-09-22,106.56,106.822,105.47,105.99,388357,LLL
2015-09-23,106.3,106.95,103.84,104.44,472459,LLL
2015-09-24,103.4,104.67,102.56,104.34,602562,LLL
2015-09-25,104.89,105.165,103.47,104.27,705487,LLL
2015-09-28,103.46,103.82,101.84,101.9,589082,LLL
2015-09-29,101.79,103.15,101.13,102.08,526184,LLL
2015-09-30,103.25,104.58,103.07,104.52,498083,LLL
2015-10-01,104.34,105.0,102.7404,103.99,379966,LLL
2015-10-02,102.76,105.29,102.4,105.26,411331,LLL
2015-10-05,106.14,107.21,106.14,107.13,438883,LLL
2015-10-06,106.97,108.58,106.89,107.64,608486,LLL
2015-10-07,108.13,110.56,108.13,110.44,758885,LLL
2015-10-08,110.14,113.19,110.14,112.83,478645,LLL
2015-10-09,113.12,114.35,112.64,113.68,433461,LLL
2015-10-12,113.56,113.85,113.07,113.58,330717,LLL
2015-10-13,112.59,113.27,111.44,111.48,450134,LLL
2015-10-14,111.45,111.93,108.81,109.5,367774,LLL
2015-10-15,110.23,110.7,108.91,110.34,592227,LLL
2015-10-16,110.82,111.14,110.04,110.34,434691,LLL
2015-10-19,109.94,110.14,109.59,109.93,658559,LLL
2015-10-20,109.76,111.07,108.2101,110.66,461203,LLL
2015-10-21,111.45,112.73,111.31,111.35,435044,LLL
2015-10-22,112.18,114.7,112.08,114.01,365763,LLL
2015-10-23,114.42,115.13,113.45,114.84,341181,LLL
2015-10-26,114.99,115.31,114.36,115.04,256749,LLL
2015-10-27,114.46,115.22,114.2344,114.55,419963,LLL
2015-10-28,116.85,126.23,116.84,125.59,1869702,LLL
2015-10-29,123.79,131.36,120.93,128.4,2197276,LLL
2015-10-30,127.43,128.77,126.36,126.4,1360153,LLL
2015-11-02,126.4,127.47,123.07,124.23,1327030,LLL
2015-11-03,123.8,124.73,123.28,123.72,870000,LLL
2015-11-04,123.94,124.495,122.6,123.04,876024,LLL
2015-11-05,123.13,123.75,122.42,122.93,709207,LLL
2015-11-06,122.46,122.98,120.47,122.09,707155,LLL
2015-11-09,121.45,121.68,119.925,120.68,388236,LLL
2015-11-10,120.3,121.0,119.05,119.89,486244,LLL
2015-11-11,120.23,121.5,119.96,120.17,478442,LLL
2015-11-12,119.07,119.59,118.37,118.85,820086,LLL
2015-11-13,118.68,119.63,118.25,118.41,481048,LLL
2015-11-16,118.96,123.95,118.96,123.65,1149275,LLL
2015-11-17,124.05,124.845,123.045,124.42,878082,LLL
2015-11-18,124.68,125.96,124.21,125.16,679091,LLL
2015-11-19,125.53,126.2,124.42,125.36,519215,LLL
2015-11-20,126.04,126.93,125.835,126.35,496059,LLL
2015-11-23,126.12,126.6,125.72,126.02,407327,LLL
2015-11-24,125.63,125.93,118.29,124.61,2009842,LLL
2015-11-25,124.48,126.62,123.06,123.57,482091,LLL
2015-11-27,123.6,124.86,123.59,124.47,152501,LLL
2015-11-30,124.6,124.6,122.03,122.41,699640,LLL
2015-12-01,123.3,123.9,122.18,122.96,625233,LLL
2015-12-02,122.93,123.49,122.0,122.36,466227,LLL
2015-12-03,122.56,122.9,120.08,120.74,482083,LLL
2015-12-04,121.21,124.82,121.02,124.01,1175495,LLL
2015-12-07,123.81,125.695,123.81,125.47,815706,LLL
2015-12-08,124.27,125.23,123.41,124.21,823037,LLL
2015-12-09,123.5,124.44,119.9296,120.61,737318,LLL
2015-12-10,120.57,121.97,119.84,121.19,538875,LLL
2015-12-11,119.77,120.49,118.93,119.26,560919,LLL
2015-12-14,119.55,119.89,117.94,119.51,671020,LLL
2015-12-15,119.86,121.3,119.17,119.48,465670,LLL
2015-12-16,120.33,121.288,119.0901,120.77,461808,LLL
2015-12-17,120.99,121.24,117.53,117.65,658289,LLL
2015-12-18,117.58,117.78,116.43,116.56,1055889,LLL
2015-12-21,117.71,118.6599,116.76,117.26,512719,LLL
2015-12-22,117.93,119.12,117.58,118.48,432243,LLL
2015-12-23,118.98,119.89,118.13,119.72,872456,LLL
2015-12-24,119.61,120.45,119.07,119.95,123490,LLL
2015-12-28,119.71,119.71,118.05,119.38,316082,LLL
2015-12-29,120.05,121.27,119.94,120.72,270399,LLL
2015-12-30,120.78,121.68,120.3,120.94,302713,LLL
2015-12-31,120.26,120.736,119.12,119.51,290300,LLL
2016-01-04,117.85,117.85,115.96,117.28,474407,LLL
2016-01-05,117.6,120.115,117.6,119.6,555291,LLL
2016-01-06,118.31,119.32,116.49,117.48,502640,LLL
2016-01-07,115.05,117.56,114.93,115.68,573606,LLL
2016-01-08,116.06,117.276,114.26,114.55,746207,LLL
2016-01-11,115.09,116.45,114.625,115.89,437130,LLL
2016-01-12,116.7,117.38,114.85,116.94,460081,LLL
2016-01-13,117.57,117.77,113.37,114.18,494000,LLL
2016-01-14,114.24,114.71,112.75,113.55,491577,LLL
2016-01-15,110.61,112.5,109.9,111.69,607572,LLL
2016-01-19,112.97,113.055,109.65,109.87,697649,LLL
2016-01-20,108.35,108.96,105.88,108.05,632435,LLL
2016-01-21,108.37,110.1,107.92,108.85,690009,LLL
2016-01-22,109.89,111.6,109.89,111.56,422400,LLL
2016-01-25,111.56,111.84,110.14,110.27,347462,LLL
2016-01-26,110.17,112.253,110.17,111.92,427339,LLL
2016-01-27,110.99,112.1,109.89,110.21,755544,LLL
2016-01-28,112.5,114.57,110.26,111.98,864300,LLL
2016-01-29,112.84,116.87,112.7,116.84,1069827,LLL
2016-02-01,118.37,118.73,117.0301,117.59,854804,LLL
2016-02-02,116.65,117.52,116.17,116.75,657600,LLL
2016-02-03,117.82,118.21,115.8,117.57,655404,LLL
2016-02-04,117.57,118.45,116.89,117.39,543065,LLL
2016-02-05,117.54,117.95,116.72,117.58,768135,LLL
2016-02-08,116.14,117.28,115.61,117.2,699167,LLL
2016-02-09,115.79,119.14,115.79,118.15,608611,LLL
2016-02-10,118.54,119.25,117.56,118.1,349711,LLL
2016-02-11,115.89,116.386,112.45,114.73,484033,LLL
2016-02-12,115.19,115.96,113.98,115.33,416042,LLL
2016-02-16,117.04,117.04,115.17,116.2,572827,LLL
2016-02-17,117.25,118.37,116.38,117.14,595594,LLL
2016-02-18,117.54,118.87,116.45,117.43,485364,LLL
2016-02-19,117.36,117.69,116.235,117.56,508433,LLL
2016-02-22,117.83,119.93,117.83,118.61,533202,LLL
2016-02-23,118.22,119.39,116.4,117.8,373389,LLL
2016-02-24,117.19,118.22,116.38,117.92,309756,LLL
2016-02-25,117.68,119.24,117.6,119.19,318469,LLL
2016-02-26,118.96,119.86,118.66,118.92,395923,LLL
2016-02-29,118.84,119.52,117.29,117.31,591929,LLL
2016-03-01,117.77,119.33,117.38,118.91,622751,LLL
2016-03-02,118.8,119.82,118.37,119.47,561428,LLL
2016-03-03,119.74,120.6,118.45,120.55,536520,LLL
2016-03-04,120.23,120.7599,119.02,119.5,535799,LLL
2016-03-07,119.07,119.92,116.89,118.01,567137,LLL
2016-03-08,117.66,119.0,116.55,117.91,459504,LLL
2016-03-09,118.74,119.42,117.36,117.59,465417,LLL
2016-03-10,118.07,118.985,115.75,117.0,644265,LLL
2016-03-11,118.34,119.74,117.6325,119.09,567449,LLL
2016-03-14,118.55,119.06,116.37,117.85,271533,LLL
2016-03-15,116.95,118.275,116.81,117.82,432725,LLL
2016-03-16,117.66,118.37,116.7,117.93,407141,LLL
2016-03-17,118.3,118.59,117.51,117.99,507376,LLL
2016-03-18,118.13,119.52,117.735,118.74,850714,LLL
2016-03-21,118.29,119.57,117.94,118.79,479404,LLL
2016-03-22,118.5,119.9,117.81,119.38,1248472,LLL
2016-03-23,119.32,120.85,119.32,119.58,533333,LLL
2016-03-24,118.71,119.11,117.564,118.42,488522,LLL
2016-03-28,118.66,119.27,117.23,118.69,380724,LLL
2016-03-29,118.25,119.1,117.5,118.97,707406,LLL
2016-03-30,119.53,120.9,119.262,120.01,401804,LLL
2016-03-31,120.34,120.61,118.29,118.5,929052,LLL
2016-04-01,117.9,119.02,116.97,118.54,756193,LLL
2016-04-04,118.27,119.86,118.03,119.4,539895,LLL
2016-04-05,118.83,119.94,118.36,119.12,536917,LLL
2016-04-06,118.93,120.57,118.67,120.24,421611,LLL
2016-04-07,119.66,120.32,118.15,119.03,582110,LLL
2016-04-08,119.67,120.695,119.23,119.41,352926,LLL
2016-04-11,119.77,120.51,119.33,119.34,334853,LLL
2016-04-12,119.36,120.37,119.36,119.83,454712,LLL
2016-04-13,120.42,120.66,119.44,120.09,430049,LLL
2016-04-14,119.9,120.35,118.605,119.9,1913249,LLL
2016-04-15,119.44,121.08,119.17,120.5,1171464,LLL
2016-04-18,120.3,123.27,120.01,122.5,1243082,LLL
2016-04-19,122.6,123.3,121.94,123.21,641667,LLL
2016-04-20,123.37,124.44,122.48,123.56,1020483,LLL
2016-04-21,123.4,124.12,122.58,122.83,329948,LLL
2016-04-22,122.99,124.66,122.235,124.03,615352,LLL
2016-04-25,123.5,124.45,123.13,123.85,391796,LLL
2016-04-26,124.02,125.0,123.455,124.82,1126178,LLL
2016-04-27,126.44,131.54,126.44,130.88,1458033,LLL
2016-04-28,129.9,132.63,128.66,130.84,1104509,LLL
2016-04-29,130.58,131.87,129.9,131.53,695658,LLL
2016-05-02,132.61,134.5675,132.61,133.54,884951,LLL
2016-05-03,132.5,134.37,132.0,134.0,684072,LLL
2016-05-04,133.42,134.635,133.08,134.36,1124578,LLL
2016-05-05,134.34,135.79,134.07,135.75,1118621,LLL
2016-05-06,135.34,136.66,134.82,136.59,788937,LLL
2016-05-09,136.59,137.0,135.87,135.93,711114,LLL
2016-05-10,136.59,137.6,136.15,137.25,569523,LLL
2016-05-11,137.06,137.84,135.81,135.88,482040,LLL
2016-05-12,136.11,136.58,135.33,135.79,681774,LLL
2016-05-13,135.05,135.48,133.9,134.51,446377,LLL
2016-05-16,134.4,136.6,133.9,136.25,356128,LLL
2016-05-17,136.01,136.98,135.61,136.48,647694,LLL
2016-05-18,136.03,137.38,135.62,136.61,473403,LLL
2016-05-19,137.24,138.0,136.38,136.85,570484,LLL
2016-05-20,137.86,138.64,137.15,138.2,644929,LLL
2016-05-23,138.18,138.31,137.5816,137.94,567904,LLL
2016-05-24,138.53,138.9,138.03,138.34,592217,LLL
2016-05-25,138.67,139.13,137.79,137.81,587633,LLL
2016-05-26,137.74,138.54,137.71,137.79,528500,LLL
2016-05-27,137.8,138.29,137.225,137.89,322892,LLL
2016-05-31,137.95,138.0,136.61,137.21,421974,LLL
2016-06-01,136.69,138.56,136.17,138.28,413166,LLL
2016-06-02,138.85,140.56,138.53,139.86,696187,LLL
2016-06-03,139.29,142.2,138.54,141.97,670751,LLL
2016-06-06,141.96,142.84,141.2,141.55,650475,LLL
2016-06-07,142.03,145.22,141.64,144.3,998047,LLL
2016-06-08,144.25,146.99,143.5,146.91,841275,LLL
2016-06-09,146.25,148.005,146.12,147.9,520074,LLL
2016-06-10,146.89,147.61,146.02,146.2,728363,LLL
2016-06-13,146.12,146.74,144.88,144.97,429231,LLL
2016-06-14,145.13,145.99,144.4,145.78,518234,LLL
2016-06-15,146.14,146.4999,145.015,145.49,410020,LLL
2016-06-16,145.12,145.505,143.4,144.57,779872,LLL
2016-06-17,144.75,144.75,142.67,143.7,645002,LLL
2016-06-20,145.31,145.84,143.21,143.37,898005,LLL
2016-06-21,143.42,144.04,143.13,143.73,717761,LLL
2016-06-22,144.06,144.9999,143.6624,143.86,580804,LLL
2016-06-23,145.33,145.33,143.63,144.32,289445,LLL
2016-06-24,140.51,144.17,139.21,141.39,1013646,LLL
2016-06-27,140.96,141.07,138.57,140.11,1210835,LLL
2016-06-28,140.84,141.3,139.28,141.24,629107,LLL
2016-06-29,141.77,143.64,141.65,143.32,378751,LLL
2016-06-30,143.8,146.7,143.56,146.69,528243,LLL
2016-07-01,147.03,147.59,145.7029,146.75,381679,LLL
2016-07-05,146.23,147.24,146.15,147.23,680032,LLL
2016-07-06,147.54,150.77,146.61,150.28,970994,LLL
2016-07-07,150.25,150.25,146.37,146.8,752660,LLL
2016-07-08,147.43,150.03,147.36,149.72,416950,LLL
2016-07-11,149.3,150.89,148.92,149.03,698252,LLL
2016-07-12,149.84,149.98,148.49,149.39,467388,LLL
2016-07-13,149.4,149.87,148.88,149.28,244241,LLL
2016-07-14,150.24,150.39,148.64,148.79,302092,LLL
2016-07-15,149.28,150.1399,148.17,149.79,433018,LLL
2016-07-18,149.99,150.14,148.65,149.02,416962,LLL
2016-07-19,148.96,151.4,148.16,149.47,554476,LLL
2016-07-20,149.59,149.84,148.83,149.25,218094,LLL
2016-07-21,149.25,149.59,147.35,147.8,299264,LLL
2016-07-22,147.37,148.2,146.41,148.05,288247,LLL
2016-07-25,147.95,147.95,146.63,147.45,148341,LLL
2016-07-26,147.66,148.43,147.01,147.97,288398,LLL
2016-07-27,147.9,148.85,146.79,147.44,788040,LLL
2016-07-28,148.25,154.5,148.25,149.84,848947,LLL
2016-07-29,149.57,151.99,148.571,151.63,621314,LLL
2016-08-01,151.16,151.99,150.46,151.51,615339,LLL
2016-08-02,151.05,151.16,149.43,150.26,525472,LLL
2016-08-03,150.49,150.57,148.76,150.12,610235,LLL
2016-08-04,150.3,152.0,150.0,150.51,261272,LLL
2016-08-05,150.93,152.16,150.66,151.0,310550,LLL
2016-08-08,150.8,151.28,149.52,149.97,330242,LLL
2016-08-09,150.34,150.76,149.77,150.01,419210,LLL
2016-08-10,150.08,151.0,149.96,150.75,831119,LLL
2016-08-11,150.99,151.2,148.98,149.04,669294,LLL
2016-08-12,149.13,149.36,147.9401,148.22,675050,LLL
2016-08-15,148.15,151.34,148.15,150.37,913339,LLL
2016-08-16,149.7,150.67,147.535,148.16,658968,LLL
2016-08-17,148.14,149.51,147.7105,149.4,642552,LLL
2016-08-18,149.64,150.61,149.41,150.58,474449,LLL
2016-08-19,150.1,150.57,148.78,148.84,1618544,LLL
2016-08-22,149.22,149.22,148.33,148.96,490742,LLL
2016-08-23,149.48,149.48,147.02,147.08,709043,LLL
2016-08-24,146.91,147.42,146.12,146.78,536690,LLL
2016-08-25,147.61,149.84,146.8,148.38,645967,LLL
2016-08-26,149.0,149.51,147.42,148.24,372742,LLL
2016-08-29,148.54,149.53,148.25,149.13,445665,LLL
2016-08-30,149.19,149.19,148.025,148.62,234210,LLL
2016-08-31,148.6,149.11,147.53,148.82,404869,LLL
2016-09-01,148.73,149.5,147.76,149.34,336215,LLL
2016-09-02,149.63,150.69,149.3301,149.89,324685,LLL
2016-09-06,150.85,151.4925,149.72,151.38,476167,LLL
2016-09-07,151.04,151.25,149.9203,150.22,238211,LLL
2016-09-08,149.57,150.52,149.1,150.11,268251,LLL
2016-09-09,148.71,149.29,146.94,147.01,490427,LLL
2016-09-12,146.68,149.43,146.45,148.95,369718,LLL
2016-09-13,148.21,148.48,146.31,146.64,323127,LLL
2016-09-14,146.35,147.73,145.4,145.93,364595,LLL
2016-09-15,145.84,147.89,145.69,147.59,254707,LLL
2016-09-16,146.95,147.34,146.07,146.78,453450,LLL
2016-09-19,146.9,148.08,146.72,147.32,260852,LLL
2016-09-20,147.99,148.56,146.67,147.09,388482,LLL
2016-09-21,147.16,149.73,147.16,149.71,287212,LLL
2016-09-22,150.27,150.605,149.13,150.08,333494,LLL
2016-09-23,149.81,150.5,148.91,150.08,277572,LLL
2016-09-26,149.71,152.0,148.96,150.65,394613,LLL
2016-09-27,150.95,152.66,150.18,152.49,477806,LLL
2016-09-28,153.06,153.92,152.82,153.61,580894,LLL
2016-09-29,153.22,154.08,150.01,150.75,796419,LLL
2016-09-30,151.25,151.63,149.05,150.73,550812,LLL
2016-10-03,150.35,151.52,149.44,151.03,570680,LLL
2016-10-04,151.12,152.19,149.78,150.17,546070,LLL
2016-10-05,150.36,151.06,149.6,150.45,295015,LLL
2016-10-06,150.56,152.6,149.98,152.54,654758,LLL
2016-10-07,151.81,151.99,149.6,151.6,582288,LLL
2016-10-10,150.67,152.83,150.67,151.05,360448,LLL
2016-10-11,150.46,151.44,148.71,149.56,386276,LLL
2016-10-12,149.49,149.92,148.76,149.16,531149,LLL
2016-10-13,148.75,149.51,147.81,149.05,477841,LLL
2016-10-14,149.93,150.42,148.38,148.54,424914,LLL
2016-10-17,148.78,149.38,148.12,148.22,289580,LLL
2016-10-18,149.26,149.835,148.44,149.22,211014,LLL
2016-10-19,149.7,149.7,147.9019,148.15,305739,LLL
2016-10-20,147.87,148.005,146.27,147.3,346491,LLL
2016-10-21,145.94,146.86,145.29,146.33,293966,LLL
2016-10-24,147.31,147.74,146.68,147.15,249949,LLL
2016-10-25,147.16,148.34,146.03,147.93,368982,LLL
2016-10-26,147.73,149.51,146.9,148.71,1023077,LLL
2016-10-27,145.56,145.56,135.2,137.75,2560335,LLL
2016-10-28,138.75,140.84,138.28,140.1,1228105,LLL
2016-10-31,139.99,140.0,136.79,136.94,1044779,LLL
2016-11-01,136.84,137.21,135.78,136.43,795933,LLL
2016-11-02,136.56,137.16,134.18,134.86,711737,LLL
2016-11-03,134.86,134.86,132.375,134.05,669611,LLL
2016-11-04,133.99,136.33,133.75,134.59,581831,LLL
2016-11-07,136.28,137.93,135.78,137.59,872634,LLL
2016-11-08,137.37,138.5,136.94,137.73,409813,LLL
2016-11-09,140.68,150.37,140.22,148.35,1665021,LLL
2016-11-10,150.83,152.05,148.83,150.62,946680,LLL
2016-11-11,150.15,151.35,148.75,150.93,876035,LLL
2016-11-14,150.9,154.57,150.13,153.93,1183885,LLL
2016-11-15,153.67,154.44,150.1401,151.5,935619,LLL
2016-11-16,151.26,151.5,149.21,150.36,447878,LLL
2016-11-17,150.72,150.74,149.37,149.97,420293,LLL
2016-11-18,149.44,152.28,149.36,152.2,530995,LLL
2016-11-21,152.69,153.04,151.79,152.11,428495,LLL
2016-11-22,152.72,152.99,151.37,152.06,453199,LLL
2016-11-23,151.81,155.04,151.81,154.99,470673,LLL
2016-11-25,155.42,156.65,155.13,156.36,232870,LLL
2016-11-28,156.0,157.143,155.57,156.52,488170,LLL
2016-11-29,156.6,158.86,155.83,158.63,474521,LLL
2016-11-30,158.61,159.66,156.96,157.77,578360,LLL
2016-12-01,157.69,160.085,156.93,157.49,615723,LLL
2016-12-02,157.44,157.9,156.64,157.23,511958,LLL
2016-12-05,158.5,159.22,157.09,158.46,947463,LLL
2016-12-06,157.96,159.01,157.22,158.46,615992,LLL
2016-12-07,159.1,161.91,158.5,161.56,910603,LLL
2016-12-08,158.8,160.19,158.13,158.31,803178,LLL
2016-12-09,158.46,159.31,158.005,158.45,676711,LLL
2016-12-12,156.89,158.16,153.5,158.06,957279,LLL
2016-12-13,158.27,159.5399,156.95,158.16,483661,LLL
2016-12-14,158.32,159.5,157.89,158.05,504534,LLL
2016-12-15,157.59,158.53,156.8844,158.08,534678,LLL
2016-12-16,158.2,158.41,156.63,157.35,853479,LLL
2016-12-19,158.1,158.2299,154.76,155.25,646513,LLL
2016-12-20,155.0,157.33,154.525,156.08,423365,LLL
2016-12-21,155.92,156.21,154.0,154.01,378826,LLL
2016-12-22,154.29,154.29,152.4,153.8,427677,LLL
2016-12-23,153.48,154.28,152.57,153.15,256671,LLL
2016-12-27,153.78,153.8014,151.935,153.14,261641,LLL
2016-12-28,153.18,153.22,151.4,151.71,347181,LLL
2016-12-29,152.03,153.19,151.96,152.97,259636,LLL
2016-12-30,152.97,153.02,151.67,152.11,317327,LLL
2017-01-03,153.04,154.22,151.71,152.29,414695,LLL
2017-01-04,152.0,153.37,151.21,152.23,611374,LLL
2017-01-05,151.44,153.7,151.12,152.33,414805,LLL
2017-01-06,152.15,154.43,150.66,154.11,529266,LLL
2017-01-09,154.15,154.15,152.48,152.87,363685,LLL
2017-01-10,152.86,153.1,150.76,150.96,511872,LLL
2017-01-11,151.03,151.03,146.875,147.5,883485,LLL
2017-01-12,146.35,149.36,143.54,145.71,624322,LLL
2017-01-13,145.91,149.33,145.54,148.89,646830,LLL
2017-01-17,147.67,148.84,147.13,148.6,530567,LLL
2017-01-18,148.14,149.68,146.88,148.49,566486,LLL
2017-01-19,149.03,152.07,149.03,151.91,650528,LLL
2017-01-20,152.61,152.61,150.34,151.41,515588,LLL
2017-01-23,151.41,151.41,148.76,149.69,455398,LLL
2017-01-24,149.08,150.37,147.82,149.6,730024,LLL
2017-01-25,150.51,151.09,149.55,150.85,1084821,LLL
2017-01-26,154.04,159.52,153.2,155.65,1734251,LLL
2017-01-27,155.99,159.74,155.56,158.41,875210,LLL
2017-01-30,158.29,158.29,156.03,157.13,543544,LLL
2017-01-31,157.02,158.74,154.54,158.69,870246,LLL
2017-02-01,158.85,159.21,157.07,157.61,684962,LLL
2017-02-02,157.48,157.84,156.25,157.3,510673,LLL
2017-02-03,158.38,160.63,157.14,160.12,700566,LLL
2017-02-06,159.58,161.58,159.06,161.01,733418,LLL
2017-02-07,161.59,161.889,160.1243,160.75,681524,LLL
2017-02-08,160.65,161.43,159.95,160.19,433503,LLL
2017-02-09,160.25,161.68,160.25,161.5,334185,LLL
2017-02-10,161.64,163.46,161.25,163.11,433656,LLL
2017-02-13,164.2,165.86,163.01,165.47,443753,LLL
2017-02-14,165.93,166.87,165.32,165.73,819689,LLL
2017-02-15,166.69,168.3,165.99,168.15,584244,LLL
2017-02-16,168.19,168.52,166.15,168.49,433096,LLL
2017-02-17,168.22,168.72,167.05,168.23,841312,LLL
2017-02-21,167.49,169.41,167.26,168.8,394953,LLL
2017-02-22,168.85,169.2,167.63,169.03,437451,LLL
2017-02-23,169.11,169.11,166.11,166.45,480775,LLL
2017-02-24,165.81,167.14,165.05,167.14,404954,LLL
2017-02-27,166.93,169.29,165.45,168.9,385448,LLL
2017-02-28,168.9,169.14,167.7,168.32,472840,LLL
2017-03-01,169.43,171.14,169.1454,170.81,507592,LLL
2017-03-02,171.24,171.24,167.6,167.62,505062,LLL
2017-03-03,167.58,168.7,167.3101,167.55,333178,LLL
2017-03-06,167.09,168.86,166.8009,168.35,529800,LLL
2017-03-07,168.12,169.58,168.12,169.07,535712,LLL
2017-03-08,169.3,169.71,167.21,167.55,486588,LLL
2017-03-09,167.75,169.89,167.75,169.81,582781,LLL
2017-03-10,170.44,170.94,169.51,170.32,545326,LLL
2017-03-13,170.32,170.55,169.35,170.27,263013,LLL
2017-03-14,169.27,170.41,168.56,170.35,252155,LLL
2017-03-15,170.49,171.02,169.97,170.37,391655,LLL
2017-03-16,170.49,170.88,167.4,167.87,351905,LLL
2017-03-17,168.46,170.43,168.16,169.46,706435,LLL
2017-03-20,169.58,170.04,167.67,168.0,772460,LLL
2017-03-21,168.34,168.34,166.93,167.25,775142,LLL
2017-03-22,167.24,169.72,166.78,169.12,618253,LLL
2017-03-23,168.85,169.84,167.93,168.26,663724,LLL
2017-03-24,168.09,169.56,166.38,166.92,498371,LLL
2017-03-27,164.97,165.61,163.2,165.27,414622,LLL
2017-03-28,164.85,167.2899,164.4,166.7,326894,LLL
2017-03-29,166.42,167.06,165.71,166.81,397136,LLL
2017-03-30,166.77,167.224,166.07,166.66,416836,LLL
2017-03-31,166.02,166.56,164.57,165.29,570946,LLL
2017-04-03,164.81,165.83,164.22,164.88,476647,LLL
2017-04-04,164.99,165.79,164.0,164.74,323731,LLL
2017-04-05,164.95,165.56,162.24,162.41,436646,LLL
2017-04-06,162.45,163.135,162.04,162.9,626341,LLL
2017-04-07,164.84,166.15,163.42,165.8,872862,LLL
2017-04-10,165.77,167.05,165.475,166.11,847151,LLL
2017-04-11,166.01,167.27,165.58,167.26,381623,LLL
2017-04-12,167.12,167.2,165.84,166.45,326813,LLL
2017-04-13,165.77,167.0,165.77,166.29,350148,LLL
2017-04-17,166.54,167.03,165.76,166.54,591540,LLL
2017-04-18,165.27,166.785,165.27,166.11,447318,LLL
2017-04-19,166.8,167.14,165.96,166.59,541067,LLL
2017-04-20,166.94,168.56,166.4,168.14,254943,LLL
2017-04-21,168.6,169.31,167.35,167.89,677852,LLL
2017-04-24,169.87,170.42,168.87,170.15,652689,LLL
2017-04-25,169.98,171.09,169.27,170.46,457299,LLL
2017-04-26,170.41,172.9,169.63,171.76,643843,LLL
2017-04-27,173.56,179.9499,169.36,173.94,674147,LLL
2017-04-28,174.65,174.98,171.03,171.77,568858,LLL
2017-05-01,169.97,171.33,169.01,169.77,463809,LLL
2017-05-02,170.08,170.27,168.64,169.21,460314,LLL
2017-05-03,169.09,169.09,167.91,168.39,418690,LLL
2017-05-04,168.82,170.22,167.8,167.99,652632,LLL
2017-05-05,168.09,169.22,167.5,169.0,458277,LLL
2017-05-08,168.58,168.6,165.92,166.0,557484,LLL
2017-05-09,165.79,167.77,165.71,167.77,749144,LLL
2017-05-10,167.83,168.61,167.11,168.53,452228,LLL
2017-05-11,168.16,168.52,167.13,167.94,289745,LLL
2017-05-12,167.39,167.64,165.28,165.32,309960,LLL
2017-05-15,165.39,166.0,164.8674,165.28,531198,LLL
2017-05-16,164.96,165.3284,163.66,163.69,554870,LLL
2017-05-17,161.93,162.71,160.96,161.32,622055,LLL
2017-05-18,161.02,161.19,159.43,160.69,837411,LLL
2017-05-19,161.08,163.63,160.83,162.7,752309,LLL
2017-05-22,164.88,166.875,163.695,165.47,861876,LLL
2017-05-23,165.83,166.24,163.82,164.18,580189,LLL
2017-05-24,164.38,165.2,164.09,164.83,439961,LLL
2017-05-25,165.52,168.66,165.4,167.99,553678,LLL
2017-05-26,167.89,168.175,166.03,167.14,640368,LLL
2017-05-30,167.1,167.34,165.04,166.14,802050,LLL
2017-05-31,166.9,168.84,165.1,168.59,640389,LLL
2017-06-01,168.41,168.805,167.02,167.17,554466,LLL
2017-06-02,167.07,170.054,166.38,168.44,536749,LLL
2017-06-05,168.53,168.53,166.05,166.11,346360,LLL
2017-06-06,165.64,166.51,163.62,163.67,582241,LLL
2017-06-07,163.78,164.0,161.51,162.77,627577,LLL
2017-06-08,162.63,164.4,161.04,164.32,702189,LLL
2017-06-09,164.16,166.55,163.98,166.29,736884,LLL
2017-06-12,166.16,167.04,165.335,166.93,657510,LLL
2017-06-13,166.82,170.35,165.84,167.79,725805,LLL
2017-06-14,168.0,169.07,166.45,168.37,1133391,LLL
2017-06-15,167.53,168.64,166.3,167.93,412127,LLL
2017-06-16,167.79,168.49,166.4,166.95,1043347,LLL
2017-06-19,167.74,169.85,167.01,169.75,497488,LLL
2017-06-20,168.95,172.07,168.95,170.26,563828,LLL
2017-06-21,170.0,171.12,169.11,169.49,440633,LLL
2017-06-22,169.5,170.63,168.8,168.84,528282,LLL
2017-06-23,168.72,169.93,167.63,167.88,602621,LLL
2017-06-26,168.35,168.45,165.96,166.41,873297,LLL
2017-06-27,166.34,167.91,165.83,166.03,341219,LLL
2017-06-28,166.77,168.6,166.55,168.04,421234,LLL
2017-06-29,168.04,168.71,164.34,166.05,509650,LLL
2017-06-30,166.61,167.66,166.22,167.08,612166,LLL
2017-07-03,167.33,170.58,167.12,170.58,317222,LLL
2017-07-05,170.53,172.04,170.1,171.33,559667,LLL
2017-07-06,171.14,171.48,168.86,169.06,509967,LLL
2017-07-07,169.06,172.74,168.81,171.51,651987,LLL
2017-07-10,171.5,171.5,169.422,170.04,461922,LLL
2017-07-11,170.11,170.43,168.54,169.66,415392,LLL
2017-07-12,170.39,170.437,169.05,169.49,377636,LLL
2017-07-13,169.71,171.09,168.68,168.99,336044,LLL
2017-07-14,169.5,172.46,168.92,172.11,508114,LLL
2017-07-17,172.18,173.36,171.08,171.98,430778,LLL
2017-07-18,171.79,171.79,169.48,169.87,540201,LLL
2017-07-19,170.39,172.01,170.31,171.96,330268,LLL
2017-07-20,175.0,180.73,173.51,177.72,1012982,LLL
2017-07-21,176.54,178.36,172.73,176.62,1106401,LLL
2017-07-24,176.59,179.37,175.77,177.68,479764,LLL
2017-07-25,178.29,178.335,176.12,177.31,528649,LLL
2017-07-26,177.56,177.82,174.991,175.52,1146024,LLL
2017-07-27,175.96,178.58,173.85,176.02,1001316,LLL
2017-07-28,176.27,176.63,174.76,176.37,590955,LLL
2017-07-31,176.63,177.61,174.91,174.97,474428,LLL
2017-08-01,175.15,175.24,172.76,174.36,608038,LLL
2017-08-02,174.1,175.72,173.84,174.97,485367,LLL
2017-08-03,174.97,175.46,172.59,175.4,515850,LLL
2017-08-04,175.78,176.12,174.62,176.0,315594,LLL
2017-08-07,176.94,177.18,175.87,176.58,411957,LLL
2017-08-08,177.55,178.67,176.48,178.18,551578,LLL
2017-08-09,178.25,182.15,178.09,181.73,987327,LLL
2017-08-10,181.66,185.12,181.66,183.29,1450750,LLL
2017-08-11,184.0,185.0,183.39,183.63,657404,LLL
2017-08-14,182.42,183.25,180.2,183.0,854862,LLL
2017-08-15,182.9,182.99,180.96,181.43,442034,LLL
2017-08-16,181.85,182.58,181.12,181.45,522471,LLL
2017-08-17,181.32,182.14,178.55,178.59,537963,LLL
2017-08-18,178.35,179.21,177.501,178.08,413960,LLL
2017-08-21,178.0,180.39,177.63,180.12,368624,LLL
2017-08-22,180.83,182.35,179.93,180.67,432393,LLL
2017-08-23,179.88,180.83,178.66,179.28,295735,LLL
2017-08-24,179.81,180.44,178.34,180.07,267752,LLL
2017-08-25,180.77,180.89,178.97,179.22,240743,LLL
2017-08-28,179.86,179.86,178.31,178.9,957562,LLL
2017-08-29,179.5,182.1,179.26,181.83,297594,LLL
2017-08-30,181.85,182.11,181.06,181.61,343866,LLL
2017-08-31,182.04,182.68,181.11,181.48,326830,LLL
2017-09-01,182.3,182.81,181.66,182.2,647943,LLL
2017-09-05,182.66,182.95,180.98,182.85,882123,LLL
2017-09-06,183.31,184.11,180.425,181.1,688889,LLL
2017-09-07,181.4,181.56,180.2,181.48,428606,LLL
2017-09-08,180.92,182.24,180.47,182.2,270969,LLL
2017-09-11,182.85,183.61,182.415,183.26,532902,LLL
2017-09-12,183.58,184.6,183.01,184.4,252804,LLL
2017-09-13,183.96,184.13,182.5,182.72,607307,LLL
2017-09-14,182.79,184.23,182.24,184.09,531902,LLL
2017-09-15,184.5,185.95,184.42,185.65,726804,LLL
2017-09-18,185.65,187.3,184.58,187.3,748580,LLL
2017-09-19,187.47,189.86,186.63,189.42,414588,LLL
2017-09-20,189.51,189.73,187.98,189.51,384954,LLL
2017-09-21,189.44,191.25,188.78,190.32,465990,LLL
2017-09-22,190.33,191.02,188.88,189.28,318776,LLL
2017-09-25,189.24,189.63,187.895,189.32,425037,LLL
2017-09-26,189.29,189.43,187.401,189.01,307007,LLL
2017-09-27,189.61,189.93,188.42,188.97,348614,LLL
2017-09-28,188.97,189.11,187.27,187.88,338719,LLL
2017-09-29,187.58,188.51,187.34,188.43,300616,LLL
2017-10-02,186.89,191.6,185.87,191.55,408207,LLL
2017-10-03,191.67,192.0,189.11,190.44,498153,LLL
2017-10-04,190.77,190.96,188.58,188.62,815295,LLL
2017-10-05,189.01,190.11,188.69,189.41,943317,LLL
2017-10-06,189.0,189.47,188.59,189.38,413717,LLL
2017-10-09,188.2,189.07,186.9101,187.69,375280,LLL
2017-10-10,188.22,188.22,186.96,187.57,401657,LLL
2017-10-11,187.87,187.94,187.1,187.66,328841,LLL
2017-10-12,187.7,189.57,187.437,188.82,405832,LLL
2017-10-13,189.38,189.72,187.26,187.56,407981,LLL
2017-10-16,187.73,188.445,186.26,186.35,334174,LLL
2017-10-17,185.91,186.61,185.26,186.1,297772,LLL
2017-10-18,186.25,186.25,184.38,185.8,396820,LLL
2017-10-19,185.11,187.69,184.57,187.57,366239,LLL
2017-10-20,188.38,189.42,186.91,189.42,460291,LLL
2017-10-23,189.25,189.67,188.96,189.2,392663,LLL
2017-10-24,189.48,189.48,187.77,188.21,380473,LLL
2017-10-25,187.61,188.58,187.27,188.48,390507,LLL
2017-10-26,188.4,190.0,182.89,185.45,1005454,LLL
2017-10-27,186.01,191.21,186.01,189.1,584455,LLL
2017-10-30,189.32,189.82,187.44,187.77,420816,LLL
2017-10-31,187.97,189.48,186.86,187.18,559706,LLL
2017-11-01,187.8,188.17,185.28,185.55,485973,LLL
2017-11-02,185.5,188.5,185.5,187.56,665842,LLL
2017-11-03,187.15,187.6,185.96,186.52,525424,LLL
2017-11-06,186.08,186.965,185.92,186.4,510624,LLL
2017-11-07,186.41,187.9,185.57,186.1,503375,LLL
2017-11-08,185.8,187.7,185.64,187.05,477222,LLL
2017-11-09,186.17,186.9,184.61,184.76,337209,LLL
2017-11-10,184.41,185.48,184.02,184.22,354804,LLL
2017-11-13,183.95,185.5364,183.125,185.12,267194,LLL
2017-11-14,184.51,185.6,183.79,184.71,481007,LLL
2017-11-15,184.7,185.18,183.04,183.09,334063,LLL
2017-11-16,183.31,186.53,183.21,185.19,659738,LLL
2017-11-17,184.36,186.25,184.09,184.39,345146,LLL
2017-11-20,184.84,189.7,184.685,189.22,913373,LLL
2017-11-21,189.79,191.18,188.31,190.48,566066,LLL
2017-11-22,190.6,190.6,188.6296,189.2,388831,LLL
2017-11-24,189.83,190.99,189.32,190.02,201035,LLL
2017-11-27,190.0,192.89,189.38,192.8,414386,LLL
2017-11-28,193.44,195.03,192.18,194.77,432685,LLL
2017-11-29,195.28,196.75,194.87,196.45,565726,LLL
2017-11-30,197.36,199.97,196.5,198.59,1381179,LLL
2017-12-01,198.5,198.86,192.1909,195.54,860518,LLL
2017-12-04,196.55,197.63,192.93,192.94,909632,LLL
2017-12-05,193.19,196.5,192.67,195.05,820939,LLL
2017-12-06,196.43,197.85,193.75,194.64,770198,LLL
2017-12-07,194.08,196.0,191.07,193.62,956647,LLL
2017-12-08,193.61,194.42,191.745,193.85,656768,LLL
2017-12-11,193.49,194.49,192.79,193.41,785993,LLL
2017-12-12,194.16,195.36,193.69,194.39,502186,LLL
2017-12-13,194.14,196.4,193.89,193.97,364933,LLL
2017-12-14,194.56,195.1758,191.74,192.41,536068,LLL
2017-12-15,194.53,195.88,193.12,195.05,840249,LLL
2017-12-18,194.64,195.705,192.97,194.2,506686,LLL
2017-12-19,195.2,195.26,192.84,192.94,322585,LLL
2017-12-20,194.74,195.43,193.84,194.1,320398,LLL
2017-12-21,194.55,195.8,194.19,195.28,612156,LLL
2017-12-22,195.92,199.04,195.23,197.7,525152,LLL
2017-12-26,197.36,198.47,196.94,197.33,260799,LLL
2017-12-27,197.22,198.2,196.6801,198.17,248073,LLL
2017-12-28,198.06,199.68,197.5,199.05,635488,LLL
2017-12-29,199.24,199.51,197.79,197.85,284560,LLL
2018-01-02,198.47,198.495,195.81,198.27,472131,LLL
2018-01-03,198.08,199.37,197.25,199.24,421438,LLL
2018-01-04,199.34,199.73,197.98,198.27,460105,LLL
2018-01-05,198.99,202.01,198.71,201.58,795501,LLL
2018-01-08,201.51,203.97,200.9,203.26,635438,LLL
2018-01-09,203.73,206.83,202.54,204.99,851747,LLL
2018-01-10,204.27,206.525,203.5,205.73,709227,LLL
2018-01-11,206.13,207.22,205.405,206.47,940327,LLL
2018-01-12,207.07,209.98,206.47,209.46,585891,LLL
2018-01-16,210.09,210.79,207.16,207.39,1121332,LLL
2018-01-17,213.52,213.85,209.6,212.61,833166,LLL
2018-01-18,212.97,213.575,209.79,209.99,486236,LLL
2018-01-19,210.59,211.06,209.17,210.73,391255,LLL
2018-01-22,210.75,210.87,208.28,209.8,641484,LLL
2018-01-23,209.92,210.75,209.14,209.2,374722,LLL
2018-01-24,208.96,211.45,208.82,209.79,1004722,LLL
2018-01-25,211.89,212.47,203.32,209.2,1136540,LLL
2018-01-26,211.11,217.47,209.51,217.01,1370383,LLL
2018-01-29,217.73,218.705,216.03,217.46,674238,LLL
2018-01-30,215.81,216.45,212.88,214.37,575301,LLL
2018-01-31,215.57,216.25,212.33,212.46,629957,LLL
2018-02-01,211.84,216.38,211.17,214.08,578067,LLL
2018-02-02,212.82,213.56,209.46,210.5,593002,LLL
2018-02-05,209.2,210.53,197.31,199.39,978573,LLL
2018-02-06,195.14,203.43,192.841,202.31,1329254,LLL
2018-02-07,201.76,209.96,201.235,207.69,1020035,LLL
2013-02-08,53.64,54.0,53.56,53.72,17142758,LLY
2013-02-11,53.56,54.06,53.48,53.9,18307287,LLY
2013-02-12,53.74,53.91,53.68,53.8,19666635,LLY
2013-02-13,53.4,53.45,53.26,53.44,4384918,LLY
2013-02-14,53.22,53.58,53.18,53.5,4278087,LLY
2013-02-15,53.5,54.0,53.5,53.59,5484683,LLY
2013-02-19,53.62,54.18,53.6,54.18,3981759,LLY
2013-02-20,54.16,54.68,54.1,54.29,4447345,LLY
2013-02-21,54.11,54.25,53.93,54.02,5514475,LLY
2013-02-22,54.07,54.27,53.53,54.27,5519169,LLY
2013-02-25,54.5,54.93,53.77,53.77,6360913,LLY
2013-02-26,54.08,54.52,53.725,54.43,4773606,LLY
2013-02-27,54.5,54.99,54.26,54.8,3974875,LLY
2013-02-28,54.68,54.98,54.58,54.66,5885735,LLY
2013-03-01,54.31,54.85,54.31,54.78,4597086,LLY
2013-03-04,54.66,54.9068,54.53,54.76,4424716,LLY
2013-03-05,54.97,55.74,54.91,55.54,4866771,LLY
2013-03-06,55.58,55.67,54.92,55.08,6788180,LLY
2013-03-07,55.09,55.56,55.08,55.35,3602203,LLY
2013-03-08,55.5,55.5901,54.97,55.16,4826876,LLY
2013-03-11,55.06,55.24,54.79,55.07,4766122,LLY
2013-03-12,55.06,55.43,54.95,55.08,3872663,LLY
2013-03-13,55.15,55.27,55.0,55.06,3624596,LLY
2013-03-14,55.46,55.65,54.81,55.07,5361792,LLY
2013-03-15,54.68,55.13,54.39,55.13,10663577,LLY
2013-03-18,54.63,54.95,54.54,54.66,3926482,LLY
2013-03-19,54.83,54.96,54.5,54.79,3338211,LLY
2013-03-20,55.05,55.45,55.02,55.3,3805460,LLY
2013-03-21,55.04,55.29,54.88,55.08,2702413,LLY
2013-03-22,55.25,55.675,55.13,55.57,2811084,LLY
2013-03-25,55.7,55.79,55.2642,55.62,4675087,LLY
2013-03-26,55.9,56.68,55.78,56.29,5107993,LLY
2013-03-27,56.03,56.46,55.95,56.37,3417543,LLY
2013-03-28,56.51,56.94,56.32,56.79,4223262,LLY
2013-04-01,56.67,56.8,56.22,56.61,3668590,LLY
2013-04-02,56.63,57.14,56.29,56.5,4040375,LLY
2013-04-03,56.67,57.23,56.58,56.85,5563601,LLY
2013-04-04,56.85,57.28,56.56,56.93,3017229,LLY
2013-04-05,56.45,56.61,56.22,56.48,3001799,LLY
2013-04-08,56.45,56.82,55.875,56.82,3691809,LLY
2013-04-09,56.96,57.23,56.58,56.74,4145132,LLY
2013-04-10,57.22,57.68,57.2088,57.59,3238954,LLY
2013-04-11,57.65,58.26,57.58,58.0,4048003,LLY
2013-04-12,57.77,58.34,57.36,57.51,4710461,LLY
2013-04-15,57.02,57.75,56.48,56.49,5596657,LLY
2013-04-16,56.8,57.33,56.54,57.18,4131379,LLY
2013-04-17,56.98,57.63,56.735,57.47,4147392,LLY
2013-04-18,57.48,57.51,56.17,56.29,4098568,LLY
2013-04-19,56.56,57.44,56.37,57.42,4898965,LLY
2013-04-22,57.46,57.63,56.99,57.58,2733074,LLY
2013-04-23,57.94,58.405,57.52,58.33,4015988,LLY
2013-04-24,57.91,58.33,56.02,56.05,6678466,LLY
2013-04-25,56.38,56.5,55.02,56.43,7431363,LLY
2013-04-26,56.45,56.75,56.28,56.46,3457577,LLY
2013-04-29,56.59,56.63,55.79,56.01,4808077,LLY
2013-04-30,55.9,55.9,55.16,55.38,4679136,LLY
2013-05-01,55.1,55.13,54.15,54.24,5789838,LLY
2013-05-02,54.32,54.83,54.15,54.7,4063952,LLY
2013-05-03,55.19,55.19,54.58,54.99,3407609,LLY
2013-05-06,55.02,55.16,54.3,54.47,4618252,LLY
2013-05-07,54.52,54.59,53.85,54.17,6320165,LLY
2013-05-08,54.23,54.78,54.16,54.52,5428971,LLY
2013-05-09,54.58,54.935,54.35,54.56,12769881,LLY
2013-05-10,53.97,54.82,53.88,54.82,15279341,LLY
2013-05-13,54.72,56.31,54.55,56.28,18985515,LLY
2013-05-14,55.81,56.18,55.705,55.87,4774751,LLY
2013-05-15,55.92,57.1,55.92,56.72,5387463,LLY
2013-05-16,56.56,56.56,55.82,55.94,3819805,LLY
2013-05-17,55.97,56.23,55.3536,55.9,3763076,LLY
2013-05-20,55.9,55.94,54.88,55.02,4195701,LLY
2013-05-21,55.07,55.43,54.66,55.14,4221928,LLY
2013-05-22,55.26,56.06,54.6601,54.92,4570047,LLY
2013-05-23,54.67,55.3,54.51,54.74,3918665,LLY
2013-05-24,54.5,54.5,53.89,54.14,4983689,LLY
2013-05-28,54.71,55.19,54.32,54.54,4344516,LLY
2013-05-29,54.24,54.36,53.44,53.75,4201657,LLY
2013-05-30,53.93,54.62,53.79,54.08,4393820,LLY
2013-05-31,53.92,54.06,53.1525,53.16,4831129,LLY
2013-06-03,53.08,53.245,52.52,53.14,4174055,LLY
2013-06-04,53.14,53.42,52.22,52.5,4093911,LLY
2013-06-05,52.32,52.87,51.76,51.81,4540627,LLY
2013-06-06,51.89,52.43,51.34,52.09,4977636,LLY
2013-06-07,52.58,53.06,52.28,52.49,4368169,LLY
2013-06-10,52.7,52.83,52.15,52.64,4212568,LLY
2013-06-11,52.23,52.32,51.78,51.94,5268396,LLY
2013-06-12,52.31,52.61,51.76,51.78,3506966,LLY
2013-06-13,51.68,51.89,50.83,51.85,7099742,LLY
2013-06-14,51.47,52.28,51.39,52.05,6116250,LLY
2013-06-17,52.42,53.05,52.2,52.36,5135100,LLY
2013-06-18,52.47,52.72,51.69,52.35,5164737,LLY
2013-06-19,52.28,52.38,51.32,51.37,4578987,LLY
2013-06-20,50.96,50.96,49.21,49.41,7954503,LLY
2013-06-21,50.02,50.43,49.53,49.91,7203197,LLY
2013-06-24,49.31,49.6,48.68,49.06,5863694,LLY
2013-06-25,49.54,49.54,48.91,49.22,4041632,LLY
2013-06-26,49.66,49.9,49.22,49.79,6077996,LLY
2013-06-27,50.11,50.33,49.72,49.72,3657981,LLY
2013-06-28,49.62,49.8599,49.05,49.12,8255873,LLY
2013-07-01,49.35,50.31,49.27,50.16,6987350,LLY
2013-07-02,50.08,50.93,50.07,50.5,5846483,LLY
2013-07-03,50.48,50.48,49.5,50.14,2671137,LLY
2013-07-05,50.59,50.82,49.97,50.58,2700356,LLY
2013-07-08,50.8,51.19,50.66,51.13,4375966,LLY
2013-07-09,51.41,51.81,51.16,51.79,4519029,LLY
2013-07-10,51.78,51.91,51.25,51.42,3888108,LLY
2013-07-11,52.06,52.06,51.43,51.54,3923483,LLY
2013-07-12,51.63,51.63,51.1,51.45,4067372,LLY
2013-07-15,51.41,51.715,51.17,51.54,2922506,LLY
2013-07-16,51.55,51.79,50.8,51.0,4031894,LLY
2013-07-17,51.2,51.24,50.6132,50.67,4038340,LLY
2013-07-18,50.63,50.67,49.83,49.92,6040210,LLY
2013-07-19,49.93,50.61,49.46,50.6,7809832,LLY
2013-07-22,50.55,50.83,50.325,50.63,3362902,LLY
2013-07-23,50.77,51.06,50.56,50.99,3926336,LLY
2013-07-24,52.0,52.68,51.75,52.55,8955766,LLY
2013-07-25,52.41,52.64,51.88,52.59,4085333,LLY
2013-07-26,52.41,53.4,52.25,53.36,4349106,LLY
2013-07-29,53.23,53.83,53.15,53.56,4230734,LLY
2013-07-30,53.8,53.98,53.21,53.32,3594244,LLY
2013-07-31,53.36,53.65,52.934,53.11,4334490,LLY
2013-08-01,53.43,53.675,53.11,53.5,3297254,LLY
2013-08-02,53.47,53.92,53.22,53.88,3626285,LLY
2013-08-05,53.87,54.45,53.59,53.87,3793990,LLY
2013-08-06,53.9,54.19,53.23,53.32,4177252,LLY
2013-08-07,53.32,53.75,53.05,53.62,3377608,LLY
2013-08-08,53.88,53.919,53.22,53.57,17504418,LLY
2013-08-09,53.57,54.21,53.35,54.18,14719883,LLY
2013-08-12,53.86,54.09,53.575,54.05,17194025,LLY
2013-08-13,56.0,56.5,54.73,54.96,14253313,LLY
2013-08-14,54.96,55.1,54.01,54.2,5054269,LLY
2013-08-15,53.76,53.93,53.2684,53.39,4508953,LLY
2013-08-16,53.17,53.32,52.79,52.86,5112376,LLY
2013-08-19,52.71,53.15,52.68,52.79,3372719,LLY
2013-08-20,52.79,53.08,52.725,52.8,2890881,LLY
2013-08-21,52.73,52.93,52.32,52.42,3969637,LLY
2013-08-22,52.4,52.765,52.31,52.46,2388562,LLY
2013-08-23,52.46,52.62,51.93,52.62,3252449,LLY
2013-08-26,52.7,52.77,52.04,52.05,4048512,LLY
2013-08-27,51.69,51.74,51.24,51.27,4529874,LLY
2013-08-28,51.19,51.75,51.0,51.47,3211817,LLY
2013-08-29,51.26,51.74,51.1,51.45,2305040,LLY
2013-08-30,51.46,51.62,51.17,51.4,3237341,LLY
2013-09-03,51.77,51.9,51.04,51.31,2641616,LLY
2013-09-04,51.36,52.4,51.28,52.18,4190964,LLY
2013-09-05,52.29,52.35,51.92,52.21,2352165,LLY
2013-09-06,52.22,52.73,51.69,52.41,2886541,LLY
2013-09-09,52.41,52.575,52.0899,52.54,2324450,LLY
2013-09-10,52.89,53.13,52.53,52.87,3414600,LLY
2013-09-11,52.87,53.15,52.685,52.8,3943757,LLY
2013-09-12,52.9,53.22,52.755,52.91,3094154,LLY
2013-09-13,53.01,53.29,52.93,53.27,2784549,LLY
2013-09-16,53.77,53.84,53.43,53.64,2670166,LLY
2013-09-17,53.64,54.18,53.61,53.83,3782909,LLY
2013-09-18,53.87,54.25,53.22,54.16,3332469,LLY
2013-09-19,53.9,54.12,53.63,53.86,3344718,LLY
2013-09-20,54.04,54.18,53.72,53.93,5877803,LLY
2013-09-23,53.84,53.86,52.83,53.04,4572751,LLY
2013-09-24,52.99,53.09,52.33,52.43,5303235,LLY
2013-09-25,52.6,52.9459,52.36,52.61,4167643,LLY
2013-09-26,51.2,51.95,50.15,51.04,14551449,LLY
2013-09-27,50.68,50.8152,50.07,50.5,5866551,LLY
2013-09-30,50.3,50.66,50.21,50.33,4803524,LLY
2013-10-01,50.41,50.69,50.24,50.67,3978061,LLY
2013-10-02,50.45,50.67,50.22,50.54,3424845,LLY
2013-10-03,50.25,50.29,48.5,48.8,15006534,LLY
2013-10-04,48.86,48.86,48.01,48.38,10750700,LLY
2013-10-07,48.17,48.21,47.56,47.65,7826143,LLY
2013-10-08,47.75,48.36,47.53,48.05,10478755,LLY
2013-10-09,48.09,48.26,47.53,47.96,6924998,LLY
2013-10-10,48.82,49.16,48.51,49.15,6284986,LLY
2013-10-11,48.63,49.09,48.51,48.88,6571365,LLY
2013-10-14,48.63,49.05,48.465,49.03,5512282,LLY
2013-10-15,48.8,49.08,48.6,48.81,4968709,LLY
2013-10-16,48.94,49.005,48.51,48.91,7189598,LLY
2013-10-17,48.91,49.76,48.91,49.7,5555781,LLY
2013-10-18,49.97,50.01,49.28,49.56,6967627,LLY
2013-10-21,49.57,49.72,49.39,49.65,4469239,LLY
2013-10-22,49.72,50.37,49.53,50.15,5792137,LLY
2013-10-23,50.52,51.0,49.94,50.31,5734474,LLY
2013-10-24,50.82,51.0,50.36,50.55,5580417,LLY
2013-10-25,50.48,51.0,50.31,50.66,4546688,LLY
2013-10-28,50.7,51.14,50.6,50.88,4438349,LLY
2013-10-29,50.96,50.98,50.13,50.2,6986416,LLY
2013-10-30,50.24,50.27,48.97,49.21,8599402,LLY
2013-10-31,49.27,50.21,49.22,49.82,6757461,LLY
2013-11-01,49.91,50.43,49.81,50.38,5045503,LLY
2013-11-04,50.39,50.55,50.1,50.41,4322766,LLY
2013-11-05,50.28,50.69,50.21,50.37,3692732,LLY
2013-11-06,50.56,50.56,50.26,50.49,5477803,LLY
2013-11-07,50.55,50.62,49.97,50.01,18678279,LLY
2013-11-08,49.95,50.67,49.88,50.63,18998639,LLY
2013-11-11,49.73,50.32,49.505,50.28,8163419,LLY
2013-11-12,50.08,50.28,49.97,50.06,27846852,LLY
2013-11-13,49.28,50.67,49.27,50.55,8956303,LLY
2013-11-14,50.5,51.14,50.49,51.03,5480231,LLY
2013-11-15,50.87,51.13,50.835,51.01,5759006,LLY
2013-11-18,51.1,51.1,50.77,51.03,4024481,LLY
2013-11-19,50.94,51.09,50.78,50.94,3724802,LLY
2013-11-20,50.89,51.0,50.48,50.67,3711427,LLY
2013-11-21,50.71,50.815,50.29,50.49,4749322,LLY
2013-11-22,50.52,51.24,50.4,51.23,5165055,LLY
2013-11-25,51.39,51.62,51.22,51.34,4338336,LLY
2013-11-26,51.4,51.45,50.54,50.54,5851247,LLY
2013-11-27,50.31,50.65,50.2,50.36,3287250,LLY
2013-11-29,50.63,50.77,50.1,50.22,2142770,LLY
2013-12-02,50.3,50.485,49.87,50.24,3588643,LLY
2013-12-03,50.16,50.29,49.65,49.78,5035797,LLY
2013-12-04,49.79,50.03,49.531,49.87,4106275,LLY
2013-12-05,49.83,50.18,49.73,49.96,3716748,LLY
2013-12-06,50.34,50.675,50.25,50.63,3854174,LLY
2013-12-09,50.58,51.045,50.49,50.79,3804895,LLY
2013-12-10,50.86,50.88,50.32,50.49,4385615,LLY
2013-12-11,50.6,50.64,49.87,49.98,4610486,LLY
2013-12-12,49.8,49.95,49.14,49.23,5274409,LLY
2013-12-13,49.28,49.67,49.08,49.39,4286906,LLY
2013-12-16,49.61,49.94,49.17,49.19,4907675,LLY
2013-12-17,49.31,49.31,48.88,49.22,4111681,LLY
2013-12-18,49.24,50.58,49.13,50.51,6207868,LLY
2013-12-19,50.19,50.51,49.89,50.14,5356428,LLY
2013-12-20,50.22,50.93,49.99,50.2,6367291,LLY
2013-12-23,50.48,50.9,50.28,50.55,4574307,LLY
2013-12-24,50.58,50.895,50.51,50.74,1359514,LLY
2013-12-26,50.76,51.25,50.62,50.99,2439961,LLY
2013-12-27,51.1,51.38,50.9078,51.25,2265023,LLY
2013-12-30,51.15,51.22,50.63,51.17,3309206,LLY
2013-12-31,51.19,51.26,50.85,51.0,2928655,LLY
2014-01-02,50.97,51.0901,50.56,50.73,3176683,LLY
2014-01-03,50.78,51.2,50.67,51.1,4006252,LLY
2014-01-06,51.18,51.94,51.17,51.53,7903665,LLY
2014-01-07,51.53,52.08,51.15,51.19,7365985,LLY
2014-01-08,50.83,51.15,50.52,51.11,7517096,LLY
2014-01-09,51.24,51.74,51.19,51.68,6355587,LLY
2014-01-10,51.49,52.11,51.25,51.93,5399095,LLY
2014-01-13,52.03,52.52,51.91,52.07,5413289,LLY
2014-01-14,52.14,52.545,51.87,52.44,4994464,LLY
2014-01-15,52.65,53.58,52.42,53.41,8485760,LLY
2014-01-16,53.59,55.64,53.59,55.3,12158233,LLY
2014-01-17,55.35,55.45,54.86,55.16,7850947,LLY
2014-01-21,55.35,55.785,54.89,55.59,5624400,LLY
2014-01-22,55.74,55.78,55.27,55.6,3342353,LLY
2014-01-23,55.38,55.38,54.62,55.15,5130292,LLY
2014-01-24,54.71,54.98,54.0,54.12,6044639,LLY
2014-01-27,54.22,54.67,53.81,54.13,6378337,LLY
2014-01-28,54.26,54.53,53.86,54.23,5771207,LLY
2014-01-29,54.19,54.22,53.57,53.91,7314036,LLY
2014-01-30,54.09,54.56,53.03,53.27,7277621,LLY
2014-01-31,53.12,54.06,52.87,54.01,8214652,LLY
2014-02-03,54.11,54.38,52.51,52.66,7017177,LLY
2014-02-04,52.85,53.195,52.4001,53.1,6039084,LLY
2014-02-05,53.06,53.48,52.455,52.72,4467648,LLY
2014-02-06,52.92,52.98,52.45,52.72,4513944,LLY
2014-02-07,52.81,53.55,52.75,53.21,4541361,LLY
2014-02-10,52.75,53.985,52.29,53.97,4229229,LLY
2014-02-11,53.82,54.63,53.66,54.51,5881221,LLY
2014-02-12,54.15,54.15,53.12,53.32,6055093,LLY
2014-02-13,53.04,53.7,52.89,53.48,3769728,LLY
2014-02-14,53.41,54.37,53.33,54.2,4005834,LLY
2014-02-18,54.14,55.34,54.03,55.25,6855061,LLY
2014-02-19,57.3,58.2,56.55,58.09,16135481,LLY
2014-02-20,57.85,58.52,57.4,58.05,8991658,LLY
2014-02-21,58.1,58.76,57.77,57.96,6617336,LLY
2014-02-24,58.1,58.9,57.89,58.03,4162727,LLY
2014-02-25,57.99,58.84,57.9303,58.48,5464330,LLY
2014-02-26,58.47,58.89,58.38,58.66,4603556,LLY
2014-02-27,58.55,59.65,58.45,59.54,5666128,LLY
2014-02-28,59.53,60.12,59.325,59.61,5883038,LLY
2014-03-03,58.95,59.5,58.81,59.03,4088020,LLY
2014-03-04,59.55,60.1,59.55,59.85,5608220,LLY
2014-03-05,59.94,59.9699,59.22,59.43,3540825,LLY
2014-03-06,59.45,59.92,58.69,58.72,5083689,LLY
2014-03-07,58.89,59.08,58.145,58.59,4288626,LLY
2014-03-10,58.51,58.915,58.2,58.9,3978074,LLY
2014-03-11,58.92,59.02,58.315,58.43,3438826,LLY
2014-03-12,58.16,59.21,58.12,59.2,4547184,LLY
2014-03-13,59.24,59.33,58.23,58.34,4103677,LLY
2014-03-14,58.31,58.98,58.23,58.87,4201752,LLY
2014-03-17,59.12,59.29,58.65,58.87,3016243,LLY
2014-03-18,58.91,59.7,58.81,59.4,4082826,LLY
2014-03-19,59.35,59.74,58.63,59.05,2865879,LLY
2014-03-20,58.88,58.89,58.3,58.57,3546404,LLY
2014-03-21,58.88,59.75,57.76,57.78,7421541,LLY
2014-03-24,57.78,57.99,56.81,57.4,5910933,LLY
2014-03-25,57.45,57.835,56.94,57.21,6419233,LLY
2014-03-26,57.39,58.3,57.24,57.48,6628503,LLY
2014-03-27,57.5,58.12,57.17,57.53,5472493,LLY
2014-03-28,57.67,58.47,57.4,57.61,3117549,LLY
2014-03-31,57.94,59.13,57.81,58.86,5098942,LLY
2014-04-01,59.13,59.91,58.51,58.82,6345140,LLY
2014-04-02,59.17,59.275,58.75,59.15,3881419,LLY
2014-04-03,59.83,60.18,58.75,58.97,5447079,LLY
2014-04-04,59.22,59.96,58.93,59.01,5177859,LLY
2014-04-07,59.26,60.08,58.575,58.62,5522441,LLY
2014-04-08,58.0,58.93,57.6,58.58,6169943,LLY
2014-04-09,58.7,60.46,58.66,60.43,6638621,LLY
2014-04-10,60.4,60.4,58.53,58.66,5514450,LLY
2014-04-11,58.38,58.89,58.03,58.45,5351157,LLY
2014-04-14,58.92,59.6533,58.3,58.95,3682351,LLY
2014-04-15,59.19,59.69,58.28,59.42,4532141,LLY
2014-04-16,59.4,60.0,59.35,59.96,5321849,LLY
2014-04-17,59.73,60.45,59.62,60.43,4750022,LLY
2014-04-21,60.44,60.89,59.949,60.86,3348509,LLY
2014-04-22,60.9699,61.15,59.97,60.03,6271760,LLY
2014-04-23,59.67,60.005,59.23,59.56,6563328,LLY
2014-04-24,58.31,59.18,57.35,58.68,7854549,LLY
2014-04-25,58.7,59.13,58.28,58.5,4260422,LLY
2014-04-28,59.67,59.67,58.16,58.97,4930747,LLY
2014-04-29,59.2,59.67,59.12,59.62,5120511,LLY
2014-04-30,59.5,59.58,58.66,59.1,5198100,LLY
2014-05-01,59.18,59.705,58.79,59.52,4173356,LLY
2014-05-02,59.36,59.63,58.75,59.08,4122546,LLY
2014-05-05,58.77,58.97,58.04,58.88,3805889,LLY
2014-05-06,58.74,59.6,58.45,58.56,4185942,LLY
2014-05-07,58.68,59.17,58.05,59.15,5453325,LLY
2014-05-08,59.08,59.51,58.79,59.5,11023924,LLY
2014-05-09,59.44,59.5,58.43,59.36,5098444,LLY
2014-05-12,59.96,60.05,59.06,59.42,4982688,LLY
2014-05-13,59.04,60.35,58.76,60.04,6843502,LLY
2014-05-14,60.05,60.49,60.0,60.1,4050157,LLY
2014-05-15,59.6,59.81,58.01,58.21,9782942,LLY
2014-05-16,57.98,58.5,57.81,58.34,8677087,LLY
2014-05-19,58.28,58.76,58.22,58.65,3571034,LLY
2014-05-20,58.65,58.87,58.34,58.66,3952774,LLY
2014-05-21,58.76,59.1,58.65,59.07,3020691,LLY
2014-05-22,59.13,59.86,58.7,59.72,3782439,LLY
2014-05-23,59.63,59.86,59.4,59.8,2624867,LLY
2014-05-27,60.0,60.01,59.44,59.73,4006610,LLY
2014-05-28,60.23,60.25,59.7,59.7,2604563,LLY
2014-05-29,59.91,60.0,59.36,59.47,3362085,LLY
2014-05-30,59.38,60.1,59.3,59.86,4802607,LLY
2014-06-02,59.75,59.86,58.85,59.49,3405834,LLY
2014-06-03,59.31,59.63,59.11,59.35,2798224,LLY
2014-06-04,59.18,59.45,58.993,59.22,2997436,LLY
2014-06-05,59.28,59.76,59.07,59.58,2753794,LLY
2014-06-06,59.85,59.85,59.38,59.63,2551290,LLY
2014-06-09,59.57,59.76,59.19,59.74,2577135,LLY
2014-06-10,59.82,59.82,59.09,59.75,2991874,LLY
2014-06-11,59.25,59.842,59.207,59.47,2977402,LLY
2014-06-12,59.27,59.5,58.71,58.88,3937360,LLY
2014-06-13,59.95,59.95,58.835,58.9,2881188,LLY
2014-06-16,58.94,59.17,58.5,58.83,3209190,LLY
2014-06-17,58.76,59.33,58.63,59.25,2805731,LLY
2014-06-18,59.37,60.0,59.06,59.99,3211588,LLY
2014-06-19,60.05,60.2,59.65,59.85,2431256,LLY
2014-06-20,60.67,62.14,60.29,62.03,11960636,LLY
2014-06-23,62.08,62.4,61.72,62.07,5103437,LLY
2014-06-24,61.99,62.4,61.59,61.89,3809556,LLY
2014-06-25,61.97,63.1,61.97,63.0,6416462,LLY
2014-06-26,62.84,63.1,62.44,63.04,3663029,LLY
2014-06-27,62.97,63.26,62.69,63.1,4643668,LLY
2014-06-30,63.34,63.38,62.06,62.17,4943587,LLY
2014-07-01,62.63,62.85,62.0,62.5,4109002,LLY
2014-07-02,62.45,63.08,62.12,62.7,3941001,LLY
2014-07-03,62.9,63.1,62.435,63.06,2709059,LLY
2014-07-07,62.83,63.23,62.3244,62.61,2627313,LLY
2014-07-08,62.49,62.54,61.87,62.46,3449397,LLY
2014-07-09,62.53,62.71,62.27,62.62,2748642,LLY
2014-07-10,62.13,62.71,62.0,62.53,2619247,LLY
2014-07-11,62.44,62.95,62.27,62.84,2408147,LLY
2014-07-14,63.0,63.29,62.71,63.01,2445156,LLY
2014-07-15,63.0,63.12,62.73,62.86,3861306,LLY
2014-07-16,63.05,63.17,62.07,62.81,3891696,LLY
2014-07-17,62.36,62.87,62.14,62.26,3424677,LLY
2014-07-18,62.48,63.5,62.32,63.47,3281432,LLY
2014-07-21,63.0,63.69,62.75,63.64,3479355,LLY
2014-07-22,63.82,64.15,63.44,63.72,3101757,LLY
2014-07-23,63.93,64.44,63.8,64.25,5559946,LLY
2014-07-24,64.1,65.7,63.8,64.37,5095371,LLY
2014-07-25,64.02,64.1,63.49,63.78,2987443,LLY
2014-07-28,63.78,64.8,62.87,63.39,3956575,LLY
2014-07-29,63.7,63.81,62.61,62.77,5287430,LLY
2014-07-30,63.14,63.18,62.27,62.62,3974230,LLY
2014-07-31,61.97,62.45,60.94,61.06,5486151,LLY
2014-08-01,61.0,61.69,60.75,61.63,4273185,LLY
2014-08-04,61.0,61.69,60.75,61.63,4379092,LLY
2014-08-05,61.5,61.698,60.74,60.87,3389568,LLY
2014-08-06,60.91,61.42,60.71,61.11,2682867,LLY
2014-08-07,61.4,61.42,60.14,60.35,2352444,LLY
2014-08-08,60.48,61.04,60.34,60.98,2665407,LLY
2014-08-11,61.35,61.87,61.06,61.08,2850399,LLY
2014-08-12,61.07,61.46,61.0,61.37,3481525,LLY
2014-08-13,61.24,61.49,60.46,60.59,4136863,LLY
2014-08-14,60.78,61.22,60.78,61.19,1801624,LLY
2014-08-15,61.33,61.46,60.5,60.84,3075561,LLY
2014-08-18,61.18,61.45,61.07,61.35,2198348,LLY
2014-08-19,61.89,62.36,61.32,62.16,3523187,LLY
2014-08-20,61.94,62.24,61.67,62.01,2082282,LLY
2014-08-21,62.37,62.44,61.91,62.03,2846001,LLY
2014-08-22,62.01,62.81,61.9,62.32,3147242,LLY
2014-08-25,62.43,63.13,62.19,62.73,2078704,LLY
2014-08-26,62.71,63.02,62.62,62.81,1927746,LLY
2014-08-27,63.19,63.29,62.8,63.0,3082137,LLY
2014-08-28,62.81,63.27,62.54,63.11,2162020,LLY
2014-08-29,63.37,63.59,62.97,63.56,3388278,LLY
2014-09-02,63.6,63.8697,63.48,63.68,3470644,LLY
2014-09-03,63.91,64.16,63.745,64.15,4701201,LLY
2014-09-04,64.12,64.37,64.0,64.22,5792139,LLY
2014-09-05,64.11,64.82,63.97,64.72,5457162,LLY
2014-09-08,64.62,65.245,64.59,65.0,4264110,LLY
2014-09-09,64.73,64.825,64.1,64.44,4745821,LLY
2014-09-10,64.84,64.96,64.33,64.78,3901149,LLY
2014-09-11,64.65,65.195,64.56,65.18,3579024,LLY
2014-09-12,65.25,65.54,64.995,65.27,5392352,LLY
2014-09-15,65.14,65.24,64.79,65.19,2725302,LLY
2014-09-16,65.25,65.91,64.9,65.8,2871036,LLY
2014-09-17,65.77,66.18,65.66,65.91,5101652,LLY
2014-09-18,66.08,66.66,66.04,66.59,4326947,LLY
2014-09-19,66.99,67.14,66.4,66.53,6513373,LLY
2014-09-22,66.32,66.365,65.75,66.08,3984632,LLY
2014-09-23,65.65,66.12,65.5,65.95,2724209,LLY
2014-09-24,66.32,66.55,66.08,66.19,3273578,LLY
2014-09-25,65.97,66.14,65.5,65.58,3131528,LLY
2014-09-26,65.8,65.8,64.99,65.48,2925414,LLY
2014-09-29,65.06,65.45,64.83,65.34,3522866,LLY
2014-09-30,65.43,65.57,64.825,64.85,4947649,LLY
2014-10-01,65.88,65.88,64.7,65.08,4250991,LLY
2014-10-02,65.09,65.146,64.38,64.83,4313647,LLY
2014-10-03,65.22,65.76,65.12,65.67,3609758,LLY
2014-10-06,65.93,65.97,65.385,65.62,3430142,LLY
2014-10-07,65.13,65.19,64.1,64.22,6157394,LLY
2014-10-08,63.85,65.26,63.4,65.24,3411236,LLY
2014-10-09,64.94,65.38,64.29,64.3,3632078,LLY
2014-10-10,64.02,65.108,63.83,64.15,3281404,LLY
2014-10-13,64.06,64.52,63.23,63.28,4030303,LLY
2014-10-14,63.75,63.94,62.77,63.14,4432881,LLY
2014-10-15,61.91,63.14,60.58,62.87,6814121,LLY
2014-10-16,62.02,62.55,61.1,61.9,5488462,LLY
2014-10-17,62.45,62.81,61.9,62.58,5329368,LLY
2014-10-20,62.63,63.1,62.4,63.1,2900656,LLY
2014-10-21,63.41,64.75,63.41,64.68,3478248,LLY
2014-10-22,64.59,65.3,64.58,64.68,4301888,LLY
2014-10-23,64.27,65.2,63.78,64.35,6349346,LLY
2014-10-24,64.58,66.24,64.4,66.05,4784720,LLY
2014-10-27,65.94,66.62,65.79,66.2,4112528,LLY
2014-10-28,66.0,66.1,63.74,64.83,8990971,LLY
2014-10-29,65.0,65.97,64.78,65.49,6205970,LLY
2014-10-30,65.4,66.98,65.3101,66.8,4134860,LLY
2014-10-31,67.3,67.43,65.91,66.33,4471929,LLY
2014-11-03,66.05,66.66,66.03,66.54,3448370,LLY
2014-11-04,66.88,67.23,66.45,67.17,4057953,LLY
2014-11-05,67.42,67.61,66.76,66.99,3073881,LLY
2014-11-06,67.03,67.23,66.65,66.96,3091816,LLY
2014-11-07,66.82,66.93,66.25,66.6,3796776,LLY
2014-11-10,66.82,68.42,66.42,68.35,4438084,LLY
2014-11-11,68.35,68.67,67.805,67.85,5285285,LLY
2014-11-12,67.35,67.845,67.02,67.4,4499431,LLY
2014-11-13,67.68,68.16,67.405,67.68,3292719,LLY
2014-11-14,67.68,67.72,67.12,67.33,2333268,LLY
2014-11-17,67.07,67.35,66.94,67.29,3309283,LLY
2014-11-18,67.19,68.0,67.01,67.78,3705553,LLY
2014-11-19,67.66,67.66,66.91,67.21,3126033,LLY
2014-11-20,66.96,67.08,66.56,66.8,2467579,LLY
2014-11-21,67.45,67.5,67.03,67.36,5892030,LLY
2014-11-24,67.61,67.665,66.85,66.93,4574094,LLY
2014-11-25,66.86,67.22,66.751,66.85,4380001,LLY
2014-11-26,67.03,67.39,66.89,67.32,2372935,LLY
2014-11-28,67.73,68.55,67.6,68.12,2237833,LLY
2014-12-01,67.97,68.765,67.6,68.51,4669454,LLY
2014-12-02,68.63,70.77,68.59,70.38,8413446,LLY
2014-12-03,70.28,71.16,70.0,71.13,6423409,LLY
2014-12-04,70.98,72.435,70.84,72.38,6519237,LLY
2014-12-05,72.09,72.21,71.68,71.85,5787520,LLY
2014-12-08,71.97,72.86,71.82,72.83,4915119,LLY
2014-12-09,72.18,72.26,71.53,72.21,3794613,LLY
2014-12-10,71.9,72.2,71.0,71.05,4117586,LLY
2014-12-11,73.63,75.1,71.54,71.61,10901483,LLY
2014-12-12,71.46,71.65,69.47,69.55,7844392,LLY
2014-12-15,69.68,70.72,69.42,69.67,5718844,LLY
2014-12-16,69.39,71.35,69.03,69.26,4926442,LLY
2014-12-17,69.56,70.7,69.23,70.28,5516016,LLY
2014-12-18,71.2,72.48,70.91,72.45,5875562,LLY
2014-12-19,72.24,72.66,71.33,72.4,8311266,LLY
2014-12-22,70.94,71.59,70.25,71.42,4622855,LLY
2014-12-23,71.67,71.73,69.01,69.74,4776553,LLY
2014-12-24,70.04,70.71,70.04,70.16,1507770,LLY
2014-12-26,70.29,70.99,70.261,70.39,1438221,LLY
2014-12-29,69.92,70.39,69.8878,70.1,1739618,LLY
2014-12-30,69.88,70.16,69.44,69.64,2726083,LLY
2014-12-31,69.94,70.5,68.93,68.99,2490989,LLY
2015-01-02,69.77,70.8199,69.72,70.06,3146155,LLY
2015-01-05,69.73,70.09,69.15,69.37,4845547,LLY
2015-01-06,69.92,70.91,69.2,69.72,5127426,LLY
2015-01-07,70.03,70.529,68.45,69.23,9042973,LLY
2015-01-08,70.0,71.49,69.66,70.87,7472181,LLY
2015-01-09,70.03,70.11,69.01,69.93,8141699,LLY
2015-01-12,70.22,70.61,69.28,69.42,5797635,LLY
2015-01-13,70.07,70.8,68.81,69.38,3364784,LLY
2015-01-14,68.77,69.88,68.71,69.76,3376087,LLY
2015-01-15,70.44,71.27,69.73,69.74,4054993,LLY
2015-01-16,69.59,70.88,69.44,70.68,4263309,LLY
2015-01-20,70.87,72.0957,70.87,72.03,6163325,LLY
2015-01-21,71.62,72.5,71.11,72.24,5195883,LLY
2015-01-22,72.69,72.695,71.64,72.46,4582818,LLY
2015-01-23,72.46,72.86,72.05,72.13,2903225,LLY
2015-01-26,71.86,72.17,71.06,72.11,3466643,LLY
2015-01-27,71.76,72.14,71.45,71.73,3661642,LLY
2015-01-28,72.11,72.38,70.76,70.97,3105294,LLY
2015-01-29,70.97,72.16,70.42,72.11,4416774,LLY
2015-01-30,73.02,73.47,71.58,72.0,6720105,LLY
2015-02-02,71.87,72.0,70.23,71.69,6274504,LLY
2015-02-03,71.59,71.64,69.85,70.89,6811485,LLY
2015-02-04,70.23,70.49,69.77,70.22,5376408,LLY
2015-02-05,70.7,71.57,70.68,71.41,3846977,LLY
2015-02-06,71.16,71.39,70.235,70.36,3246009,LLY
2015-02-09,70.0,70.26,69.38,69.61,3771228,LLY
2015-02-10,70.11,70.56,69.89,70.5,6887963,LLY
2015-02-11,70.0,70.62,69.6966,69.95,3456378,LLY
2015-02-12,70.19,70.55,69.83,70.53,3383464,LLY
2015-02-13,70.69,70.89,70.19,70.56,2692385,LLY
2015-02-17,70.41,71.625,70.3,71.56,3971629,LLY
2015-02-18,71.41,71.45,70.2,71.01,3800044,LLY
2015-02-19,70.83,71.29,70.7721,71.12,2337021,LLY
2015-02-20,70.97,71.96,70.27,71.88,3461776,LLY
2015-02-23,71.81,71.92,70.71,71.09,3378585,LLY
2015-02-24,71.0,71.5,70.51,70.9,3158601,LLY
2015-02-25,70.87,70.87,70.05,70.36,3029749,LLY
2015-02-26,70.17,70.31,69.54,70.03,4544903,LLY
2015-02-27,69.95,70.5,69.91,70.17,3353235,LLY
2015-03-02,70.16,71.14,70.16,71.12,3815118,LLY
2015-03-03,71.12,71.15,70.09,70.37,4137279,LLY
2015-03-04,70.01,70.82,69.81,70.65,3005143,LLY
2015-03-05,70.74,71.09,70.4,70.59,3465948,LLY
2015-03-06,70.26,70.26,68.31,68.41,5880780,LLY
2015-03-09,68.74,69.74,68.42,69.58,5848027,LLY
2015-03-10,69.12,69.43,68.55,68.78,3664855,LLY
2015-03-11,68.89,69.33,68.411,68.46,3424474,LLY
2015-03-12,68.75,69.63,68.54,69.56,2724035,LLY
2015-03-13,69.41,70.05,69.139,69.89,3223780,LLY
2015-03-16,70.27,71.395,70.18,71.07,3922290,LLY
2015-03-17,70.71,71.26,70.335,70.84,2572519,LLY
2015-03-18,70.9,74.17,70.69,73.54,6436170,LLY
2015-03-19,73.26,74.58,72.59,74.22,7051185,LLY
2015-03-20,75.22,76.2,74.54,76.12,10713857,LLY
2015-03-23,76.02,77.46,75.95,76.36,6284369,LLY
2015-03-24,76.27,76.7,75.365,75.56,5111636,LLY
2015-03-25,75.66,76.48,74.36,74.36,5431622,LLY
2015-03-26,74.0,74.35,73.42,73.44,4023488,LLY
2015-03-27,73.62,73.99,73.2,73.58,4171638,LLY
2015-03-30,74.0,74.2,73.67,73.87,3370676,LLY
2015-03-31,73.35,73.98,72.65,72.65,4347972,LLY
2015-04-01,72.92,72.9695,71.07,71.53,5875832,LLY
2015-04-02,71.46,71.78,70.53,71.24,3781771,LLY
2015-04-06,71.13,71.71,70.84,71.31,3936936,LLY
2015-04-07,71.25,72.08,71.18,71.7,3128125,LLY
2015-04-08,71.92,72.28,71.54,72.15,3215367,LLY
2015-04-09,72.22,72.56,71.9,72.36,2595768,LLY
2015-04-10,72.5,73.98,72.25,73.92,3956443,LLY
2015-04-13,73.28,73.64,73.11,73.52,4351469,LLY
2015-04-14,73.3,73.75,73.1,73.46,3950577,LLY
2015-04-15,73.54,74.02,73.3,73.71,4358672,LLY
2015-04-16,73.61,74.0,73.39,73.49,2880028,LLY
2015-04-17,73.01,73.2,71.96,72.47,4386676,LLY
2015-04-20,73.0,73.26,72.295,72.41,2540441,LLY
2015-04-21,72.98,73.12,72.06,72.21,4048368,LLY
2015-04-22,72.47,72.47,71.88,72.3,3506094,LLY
2015-04-23,72.88,72.94,71.07,72.4,5448691,LLY
2015-04-24,72.22,72.43,71.26,71.58,3816293,LLY
2015-04-27,71.93,72.17,70.63,70.89,5328390,LLY
2015-04-28,70.62,71.28,70.2,71.18,4557987,LLY
2015-04-29,71.86,72.82,71.84,72.28,6789580,LLY
2015-04-30,71.96,72.605,71.43,71.87,5479276,LLY
2015-05-01,72.26,73.33,71.25,73.12,6533359,LLY
2015-05-04,73.25,73.59,72.85,73.05,4040680,LLY
2015-05-05,72.83,72.97,71.82,71.91,3735944,LLY
2015-05-06,71.97,72.28,71.5404,72.05,3567635,LLY
2015-05-07,71.75,72.29,71.715,71.82,3628081,LLY
2015-05-08,72.5,73.7,72.5,73.26,3713259,LLY
2015-05-11,73.26,73.99,73.19,73.47,2958556,LLY
2015-05-12,73.14,73.14,72.31,72.44,3152768,LLY
2015-05-13,72.76,73.23,72.485,72.8,2682120,LLY
2015-05-14,72.68,73.22,72.43,73.06,3364320,LLY
2015-05-15,73.23,73.421,72.59,72.9,3464436,LLY
2015-05-18,73.05,73.09,72.62,72.94,2161951,LLY
2015-05-19,72.82,73.5801,72.63,73.45,3548349,LLY
2015-05-20,73.45,73.69,73.18,73.36,1980264,LLY
2015-05-21,73.34,74.35,73.18,74.27,3288196,LLY
2015-05-22,74.05,74.33,73.87,74.3,3023455,LLY
2015-05-26,73.96,74.37,73.82,74.31,4194593,LLY
2015-05-27,74.36,74.985,74.14,74.9,2901144,LLY
2015-05-28,74.8,76.48,74.74,76.41,4823625,LLY
2015-05-29,76.15,79.55,76.02,78.9,11917006,LLY
2015-06-01,78.92,79.85,78.78,79.0,4866506,LLY
2015-06-02,78.76,78.76,77.51,77.95,4467656,LLY
2015-06-03,78.0,78.17,77.28,77.83,3270783,LLY
2015-06-04,77.34,78.6,77.33,77.68,3786541,LLY
2015-06-05,77.56,78.26,76.99,78.12,2788911,LLY
2015-06-08,77.98,78.85,77.83,78.52,6065922,LLY
2015-06-09,78.37,82.89,78.01,82.77,10109116,LLY
2015-06-10,81.99,83.49,81.3099,83.18,13169403,LLY
2015-06-11,83.11,87.24,83.08,86.59,16740826,LLY
2015-06-12,85.89,86.0,83.09,84.21,12630477,LLY
2015-06-15,83.57,84.61,83.09,84.08,5462684,LLY
2015-06-16,83.91,85.32,83.63,84.78,5694510,LLY
2015-06-17,84.68,84.68,83.0101,83.53,5968167,LLY
2015-06-18,83.89,84.37,82.75,83.04,7251541,LLY
2015-06-19,82.47,83.21,82.32,82.63,6906964,LLY
2015-06-22,83.3,83.44,82.85,82.92,3537136,LLY
2015-06-23,83.75,83.75,82.45,82.67,3643465,LLY
2015-06-24,82.5,83.08,82.26,82.26,4212053,LLY
2015-06-25,84.16,86.9,84.08,84.8,9630071,LLY
2015-06-26,85.19,85.93,84.58,85.85,14369757,LLY
2015-06-29,85.35,85.58,83.73,83.78,4441878,LLY
2015-06-30,84.5,84.57,83.385,83.49,4261232,LLY
2015-07-01,83.8,84.96,83.6,84.85,3629052,LLY
2015-07-02,85.21,86.24,84.69,86.14,5128085,LLY
2015-07-06,85.31,86.44,85.25,86.35,5062868,LLY
2015-07-07,86.64,88.78,86.0601,88.73,6912265,LLY
2015-07-08,88.27,88.5,87.17,87.25,5330041,LLY
2015-07-09,88.0,88.31,86.9,87.48,4767588,LLY
2015-07-10,88.3,88.46,87.7,88.29,4471173,LLY
2015-07-13,89.14,90.18,88.67,88.82,5940508,LLY
2015-07-14,89.05,89.1,87.85,88.76,6028749,LLY
2015-07-15,87.79,88.17,86.1,86.38,6615885,LLY
2015-07-16,86.8,87.46,86.58,87.17,5578027,LLY
2015-07-17,87.0,87.435,86.62,87.37,4430068,LLY
2015-07-20,87.7,87.92,87.27,87.87,4320467,LLY
2015-07-21,87.58,87.69,85.52,85.57,8065318,LLY
2015-07-22,83.32,86.8,81.5,86.38,12677755,LLY
2015-07-23,89.06,89.87,85.62,86.76,5258534,LLY
2015-07-24,86.0,86.21,84.16,84.72,3460289,LLY
2015-07-27,84.5,84.61,83.34,84.15,5420647,LLY
2015-07-28,84.71,85.7,84.5,85.68,3027811,LLY
2015-07-29,85.91,85.99,84.71,85.09,2711842,LLY
2015-07-30,84.26,84.97,83.975,84.54,3867841,LLY
2015-07-31,84.88,85.255,84.38,84.51,4113617,LLY
2015-08-03,84.81,85.0,83.53,84.14,4815748,LLY
2015-08-04,84.49,84.99,83.85,84.05,2848178,LLY
2015-08-05,84.68,85.08,83.97,84.73,3776772,LLY
2015-08-06,85.14,85.14,81.24,82.7,3866491,LLY
2015-08-07,82.5,82.69,80.65,82.27,4545326,LLY
2015-08-10,82.82,83.77,82.44,83.51,3211620,LLY
2015-08-11,82.81,83.75,82.73,83.54,3205573,LLY
2015-08-12,82.71,83.5,81.64,83.38,2870245,LLY
2015-08-13,83.2,83.75,82.89,83.03,2253924,LLY
2015-08-14,82.91,83.95,82.79,83.91,2280244,LLY
2015-08-17,83.26,83.78,82.93,83.47,2814715,LLY
2015-08-18,83.83,83.99,83.23,83.39,2241397,LLY
2015-08-19,83.14,84.5318,82.57,83.77,2651346,LLY
2015-08-20,86.86,88.95,85.81,87.33,10887657,LLY
2015-08-21,86.98,87.7,84.53,84.53,8320004,LLY
2015-08-24,81.6,82.964,79.5,80.73,8620731,LLY
2015-08-25,82.19,82.6,77.86,78.26,6439046,LLY
2015-08-26,79.88,81.3,77.77,81.1,7217763,LLY
2015-08-27,81.79,84.04,81.71,83.74,4703371,LLY
2015-08-28,83.74,84.0,82.77,83.19,4861447,LLY
2015-08-31,83.41,84.42,82.05,82.35,3445314,LLY
2015-09-01,80.25,81.25,79.4,79.8,4300485,LLY
2015-09-02,80.71,81.83,80.3,81.81,3257865,LLY
2015-09-03,82.05,82.86,81.34,81.6,3227676,LLY
2015-09-04,80.64,81.11,79.68,80.32,3416402,LLY
2015-09-08,81.46,82.975,81.26,82.88,2643642,LLY
2015-09-09,83.45,83.5,80.89,81.09,2839556,LLY
2015-09-10,81.12,81.67,80.5,80.84,3667668,LLY
2015-09-11,80.65,81.85,78.74,81.8,3645932,LLY
2015-09-14,81.92,82.28,81.28,81.89,3197225,LLY
2015-09-15,82.43,83.36,82.11,82.96,3532562,LLY
2015-09-16,84.1,84.53,82.61,84.45,3844983,LLY
2015-09-17,84.47,92.85,84.28,89.98,16918092,LLY
2015-09-18,90.7,91.45,88.38,88.49,11578013,LLY
2015-09-21,89.1,89.81,87.11,87.59,6644099,LLY
2015-09-22,86.82,87.98,86.62,87.8,5059529,LLY
2015-09-23,88.0,88.42,86.575,86.69,4863319,LLY
2015-09-24,86.45,86.54,85.08,85.35,5693539,LLY
2015-09-25,86.24,86.43,83.229,84.06,5794880,LLY
2015-09-28,83.68,83.86,78.5,79.74,8295079,LLY
2015-09-29,80.37,82.2,79.19,80.28,7315239,LLY
2015-09-30,81.53,83.77,81.5,83.69,6780650,LLY
2015-10-01,83.6,85.32,83.4,85.18,5350444,LLY
2015-10-02,84.16,87.55,83.59,87.52,5616559,LLY
2015-10-05,88.08,88.48,85.595,86.57,5298248,LLY
2015-10-06,86.39,86.5049,82.08,84.17,5521178,LLY
2015-10-07,84.3,84.85,82.4,83.99,5131882,LLY
2015-10-08,83.15,83.99,81.79,83.77,4595447,LLY
2015-10-09,85.33,86.57,85.0,86.14,5115109,LLY
2015-10-12,78.58,80.75,78.3,79.44,26477392,LLY
2015-10-13,79.79,81.25,79.54,79.62,10104709,LLY
2015-10-14,80.97,82.0,79.05,79.25,9495450,LLY
2015-10-15,79.34,80.08,78.81,79.86,6408613,LLY
2015-10-16,80.58,81.53,79.96,81.51,5519788,LLY
2015-10-19,81.13,81.3,79.47,80.25,5869929,LLY
2015-10-20,80.15,80.34,77.625,77.79,7458024,LLY
2015-10-21,78.23,78.38,75.92,77.01,8972478,LLY
2015-10-22,77.22,77.84,75.16,76.98,10075460,LLY
2015-10-23,77.55,79.08,77.27,78.31,5679211,LLY
2015-10-26,78.31,79.8625,77.7733,79.11,4755216,LLY
2015-10-27,79.5,80.95,79.5,80.91,4771583,LLY
2015-10-28,81.2,83.1,80.39,83.07,5710349,LLY
2015-10-29,82.3,83.57,81.29,82.0,5158560,LLY
2015-10-30,82.08,82.55,81.57,81.57,4044278,LLY
2015-11-02,81.14,82.18,80.81,82.04,3473936,LLY
2015-11-03,82.23,82.54,81.13,81.67,4826051,LLY
2015-11-04,82.15,82.15,80.9271,81.05,3401909,LLY
2015-11-05,81.0,81.4,79.66,80.61,3787191,LLY
2015-11-06,80.3,80.59,78.44,80.46,6082570,LLY
2015-11-09,80.03,80.29,78.58,79.36,4160242,LLY
2015-11-10,78.71,80.32,78.71,80.06,3302610,LLY
2015-11-11,80.1,81.28,79.97,80.7,3323442,LLY
2015-11-12,80.55,80.76,79.8,79.86,3647843,LLY
2015-11-13,79.66,80.27,79.18,79.55,3638556,LLY
2015-11-16,80.0,81.255,79.98,81.23,3318932,LLY
2015-11-17,80.93,82.43,80.63,81.3,3012797,LLY
2015-11-18,81.49,83.755,81.39,83.65,3916618,LLY
2015-11-19,83.2,83.88,82.725,83.72,3156077,LLY
2015-11-20,84.3,85.5,84.11,84.47,4251456,LLY
2015-11-23,84.5,84.92,84.12,84.74,4033055,LLY
2015-11-24,83.56,84.32,83.05,83.88,3431294,LLY
2015-11-25,83.88,84.42,83.55,83.74,2529703,LLY
2015-11-27,83.77,84.25,83.6,83.65,1253753,LLY
2015-11-30,83.76,84.03,82.04,82.04,6563306,LLY
2015-12-01,84.21,86.53,83.34,86.5,7368925,LLY
2015-12-02,86.26,86.73,84.42,84.56,4444794,LLY
2015-12-03,84.65,84.84,82.56,83.06,3669847,LLY
2015-12-04,83.47,87.28,83.43,86.62,6987575,LLY
2015-12-07,87.45,88.16,85.89,86.38,4379047,LLY
2015-12-08,85.62,87.67,85.565,86.41,4761004,LLY
2015-12-09,86.02,86.32,83.57,83.86,5479503,LLY
2015-12-10,84.23,85.51,83.36,84.91,3667232,LLY
2015-12-11,83.8,84.38,83.12,83.29,3737612,LLY
2015-12-14,83.36,84.71,82.97,84.68,5208748,LLY
2015-12-15,85.18,85.98,85.02,85.52,3975544,LLY
2015-12-16,86.0,86.58,84.05,86.29,2983581,LLY
2015-12-17,86.75,87.205,86.2,86.22,3928182,LLY
2015-12-18,85.57,85.98,84.77,84.77,5821341,LLY
2015-12-21,85.72,86.45,85.15,86.04,3742424,LLY
2015-12-22,86.27,86.47,85.27,85.91,2446147,LLY
2015-12-23,86.36,86.87,86.13,86.2,2804151,LLY
2015-12-24,85.98,86.15,85.47,85.85,1486939,LLY
2015-12-28,85.58,85.7,84.89,85.49,2031745,LLY
2015-12-29,85.84,86.87,85.6,86.25,2097692,LLY
2015-12-30,86.45,87.1,86.14,86.2,1969818,LLY
2015-12-31,85.72,85.75,84.08,84.26,3178502,LLY
2016-01-04,83.4,83.6,81.79,82.87,6907326,LLY
2016-01-05,82.9,85.4,82.87,84.11,7475266,LLY
2016-01-06,82.69,84.88,82.495,83.58,6628432,LLY
2016-01-07,81.63,82.81,80.83,81.41,5833185,LLY
2016-01-08,81.67,82.485,81.04,81.25,5880152,LLY
2016-01-11,81.3,81.92,78.83,80.27,4889341,LLY
2016-01-12,80.61,81.0,79.52,80.4,4329331,LLY
2016-01-13,80.74,80.8162,79.09,79.3,4628359,LLY
2016-01-14,79.28,82.73,78.62,82.54,8253667,LLY
2016-01-15,80.69,81.58,80.08,81.24,6674272,LLY
2016-01-19,82.31,84.8,81.96,83.23,9162279,LLY
2016-01-20,81.85,83.47,80.41,82.62,8354406,LLY
2016-01-21,82.56,82.62,80.59,81.4,4930961,LLY
2016-01-22,82.4,83.16,81.91,82.48,3456326,LLY
2016-01-25,82.5,83.2,81.62,81.71,2632771,LLY
2016-01-26,81.75,82.17,80.91,81.96,4583353,LLY
2016-01-27,81.61,83.25,80.96,81.76,4341902,LLY
2016-01-28,81.87,82.49,76.54,76.81,10128688,LLY
2016-01-29,77.36,79.42,77.23,79.1,7042494,LLY
2016-02-01,78.21,79.16,77.28,78.4,4056000,LLY
2016-02-02,77.66,78.3,76.09,76.3,4804168,LLY
2016-02-03,76.46,77.55,74.18,76.09,6966427,LLY
2016-02-04,75.95,76.53,73.44,74.28,6339465,LLY
2016-02-05,74.16,75.82,73.5501,74.32,6312782,LLY
2016-02-08,73.55,74.58,72.83,74.19,4348834,LLY
2016-02-09,73.43,74.96,72.72,73.74,5159999,LLY
2016-02-10,73.73,74.87,72.98,73.07,4748735,LLY
2016-02-11,72.2,72.63,70.83,71.42,5425363,LLY
2016-02-12,71.57,71.73,70.43,71.27,6332599,LLY
2016-02-16,71.95,73.42,71.93,73.33,4811314,LLY
2016-02-17,74.01,74.92,73.09,74.68,4000256,LLY
2016-02-18,73.42,74.55,73.16,73.47,5620449,LLY
2016-02-19,72.69,73.07,72.2,72.61,6650801,LLY
2016-02-22,72.91,73.64,72.1,73.01,5672641,LLY
2016-02-23,73.1,74.5,73.06,73.47,4411185,LLY
2016-02-24,73.33,74.28,72.64,74.1,3636052,LLY
2016-02-25,74.27,74.89,73.77,74.82,4307064,LLY
2016-02-26,75.42,75.79,73.41,73.6,4807828,LLY
2016-02-29,73.37,73.37,71.98,72.0,5730166,LLY
2016-03-01,72.63,72.81,71.86,72.74,4541719,LLY
2016-03-02,72.73,74.05,72.44,74.02,6738839,LLY
2016-03-03,73.8,73.89,72.58,73.25,4526493,LLY
2016-03-04,73.37,74.06,72.9,73.6,3481560,LLY
2016-03-07,73.17,73.96,72.8,73.4,3443068,LLY
2016-03-08,72.94,74.55,72.89,73.0,3278903,LLY
2016-03-09,73.51,73.94,73.0,73.54,2372034,LLY
2016-03-10,74.0,74.21,72.43,73.02,4419357,LLY
2016-03-11,73.47,74.95,73.19,74.65,3527202,LLY
2016-03-14,74.26,74.6,73.79,73.91,3201814,LLY
2016-03-15,71.65,72.0,69.6,71.24,13748166,LLY
2016-03-16,71.29,72.9,71.17,72.48,5287378,LLY
2016-03-17,72.23,72.35,67.88,69.06,15421052,LLY
2016-03-18,69.2,71.05,69.06,70.95,10131744,LLY
2016-03-21,70.8,71.05,69.84,70.25,5900051,LLY
2016-03-22,70.21,72.24,70.16,71.92,7655351,LLY
2016-03-23,72.17,72.23,70.91,71.17,3884445,LLY
2016-03-24,70.65,71.44,70.2,71.12,2892926,LLY
2016-03-28,71.35,71.465,70.38,70.62,2661901,LLY
2016-03-29,70.74,71.94,70.66,71.7,3814778,LLY
2016-03-30,71.98,72.33,71.07,71.78,3081028,LLY
2016-03-31,71.77,72.33,71.1,72.01,3680000,LLY
2016-04-01,71.6,73.7,71.53,73.42,4083598,LLY
2016-04-04,73.56,73.79,72.89,73.18,2796315,LLY
2016-04-05,72.78,73.65,72.48,73.04,3591779,LLY
2016-04-06,72.8,75.0601,72.8,74.76,5669094,LLY
2016-04-07,74.51,75.16,73.85,74.59,3724102,LLY
2016-04-08,75.28,75.28,73.86,74.39,3225341,LLY
2016-04-11,74.48,74.74,73.795,73.95,3351100,LLY
2016-04-12,73.78,75.29,73.53,74.57,2849823,LLY
2016-04-13,74.73,75.235,74.08,75.16,2341615,LLY
2016-04-14,75.3,75.83,74.795,75.63,3022081,LLY
2016-04-15,75.62,76.25,75.0901,75.53,3007480,LLY
2016-04-18,75.58,77.26,75.19,77.22,4089228,LLY
2016-04-19,77.58,78.5,76.64,77.25,3819609,LLY
2016-04-20,77.28,77.77,76.575,77.08,4049434,LLY
2016-04-21,77.17,78.1,76.91,77.37,3286571,LLY
2016-04-22,77.1,77.94,76.934,77.83,2697164,LLY
2016-04-25,77.46,78.0,77.15,77.94,3767105,LLY
2016-04-26,76.62,78.3,76.09,76.27,5347814,LLY
2016-04-27,76.52,77.16,75.82,76.51,3690949,LLY
2016-04-28,76.12,76.66,75.672,76.46,4382989,LLY
2016-04-29,76.51,76.51,75.1,75.53,3386635,LLY
2016-05-02,75.95,77.08,75.81,76.75,3572098,LLY
2016-05-03,76.34,76.65,75.5897,76.25,3270704,LLY
2016-05-04,75.17,75.62,74.6301,74.87,4176841,LLY
2016-05-05,74.72,75.39,74.55,75.27,3446378,LLY
2016-05-06,74.715,74.95,73.34,74.6,4196917,LLY
2016-05-09,74.78,75.9,74.76,75.59,2963185,LLY
2016-05-10,76.29,77.13,76.05,76.89,4366045,LLY
2016-05-11,75.97,77.06,75.84,76.31,3716280,LLY
2016-05-12,76.72,76.943,75.356,75.96,4081858,LLY
2016-05-13,75.82,77.0501,75.57,76.33,3629660,LLY
2016-05-16,75.98,78.47,75.84,78.29,4580106,LLY
2016-05-17,78.21,78.71,75.52,76.39,7153323,LLY
2016-05-18,76.4,76.85,75.61,76.33,4664873,LLY
2016-05-19,75.12,75.23,73.74,74.31,4848834,LLY
2016-05-20,74.79,75.54,74.68,74.81,4689174,LLY
2016-05-23,75.0,75.14,73.92,74.08,4441221,LLY
2016-05-24,74.55,75.2,74.36,74.99,3712042,LLY
2016-05-25,75.49,75.5,74.45,74.54,4621719,LLY
2016-05-26,74.6,75.6,74.27,75.52,2654566,LLY
2016-05-27,75.52,75.725,74.665,74.99,3247520,LLY
2016-05-31,75.01,75.6299,74.71,75.03,4438763,LLY
2016-06-01,74.9,75.44,74.68,74.94,2450242,LLY
2016-06-02,75.22,75.68,74.9,75.46,3231683,LLY
2016-06-03,75.5,75.6,74.25,75.12,5318973,LLY
2016-06-06,75.11,75.4962,74.2,74.84,3253932,LLY
2016-06-07,74.62,75.0499,74.51,74.7,2902857,LLY
2016-06-08,74.66,75.09,74.4,74.91,3194883,LLY
2016-06-09,74.77,75.54,74.24,74.43,2760462,LLY
2016-06-10,74.09,74.19,73.17,73.95,4124192,LLY
2016-06-13,74.08,74.97,73.67,73.86,3767039,LLY
2016-06-14,73.54,74.37,73.06,74.32,3691856,LLY
2016-06-15,74.73,74.89,73.61,73.71,3408917,LLY
2016-06-16,73.47,74.47,72.95,74.25,4788882,LLY
2016-06-17,74.65,75.08,73.475,73.86,6604924,LLY
2016-06-20,74.45,74.7,73.22,73.28,3640098,LLY
2016-06-21,73.7,73.8,72.53,72.57,6000030,LLY
2016-06-22,72.5,73.91,72.5,73.07,4410906,LLY
2016-06-23,73.59,73.94,73.2,73.94,2989745,LLY
2016-06-24,72.45,75.12,71.87,74.33,10471256,LLY
2016-06-27,74.06,75.065,73.2,74.89,7658173,LLY
2016-06-28,75.13,76.25,73.75,75.15,8012290,LLY
2016-06-29,75.88,78.24,75.87,78.15,7123712,LLY
2016-06-30,78.2,78.81,77.46,78.75,4017154,LLY
2016-07-01,78.89,79.33,78.37,78.95,2909610,LLY
2016-07-05,78.81,79.9,78.75,79.64,3286572,LLY
2016-07-06,79.32,80.4,79.1,80.02,4669765,LLY
2016-07-07,79.83,80.05,78.645,79.32,3587328,LLY
2016-07-08,79.32,79.9,78.93,79.66,3134921,LLY
2016-07-11,79.54,79.77,78.95,79.14,3461430,LLY
2016-07-12,79.63,79.84,78.97,79.67,4430016,LLY
2016-07-13,79.91,80.03,79.33,79.36,2917240,LLY
2016-07-14,79.5,80.69,79.4,80.59,3823843,LLY
2016-07-15,80.98,81.0,79.94,80.22,4529123,LLY
2016-07-18,80.37,80.59,79.855,79.95,3087620,LLY
2016-07-19,79.85,80.25,79.58,79.97,3303716,LLY
2016-07-20,80.27,80.52,79.99,80.28,2811087,LLY
2016-07-21,80.2,80.6,80.02,80.4,2713999,LLY
2016-07-22,80.4,81.71,80.28,81.59,4316534,LLY
2016-07-25,81.59,82.0,81.0,81.98,4180084,LLY
2016-07-26,82.75,83.35,81.63,82.09,5134939,LLY
2016-07-27,82.25,83.59,82.15,83.4,4057228,LLY
2016-07-28,83.25,83.39,81.95,82.93,4862023,LLY
2016-07-29,83.07,83.45,82.64,82.89,3016150,LLY
2016-08-01,83.02,83.785,82.94,83.18,3131148,LLY
2016-08-02,83.14,83.7,82.57,83.32,3340132,LLY
2016-08-03,83.42,83.42,82.36,82.72,2940868,LLY
2016-08-04,83.02,83.02,82.37,82.42,2093793,LLY
2016-08-05,82.42,82.52,81.04,81.56,5886901,LLY
2016-08-08,81.44,81.85,80.46,81.6,4227300,LLY
2016-08-09,81.75,82.14,80.7,81.5,2243034,LLY
2016-08-10,80.12,81.16,79.67,80.56,4956708,LLY
2016-08-11,79.98,80.665,79.98,80.56,2407996,LLY
2016-08-12,80.19,80.72,79.9,80.22,2525029,LLY
2016-08-15,80.33,80.62,80.07,80.26,2780381,LLY
2016-08-16,80.25,80.3999,79.84,79.84,2158733,LLY
2016-08-17,80.16,80.35,79.58,80.11,2519548,LLY
2016-08-18,80.1,80.38,79.49,79.78,3037728,LLY
2016-08-19,79.55,79.79,78.78,79.06,3746012,LLY
2016-08-22,79.32,79.9,79.02,79.29,3157037,LLY
2016-08-23,79.68,79.97,79.445,79.57,3407537,LLY
2016-08-24,79.7,79.99,78.18,78.44,3422979,LLY
2016-08-25,78.44,79.17,77.8,78.01,2800533,LLY
2016-08-26,78.05,78.82,77.84,78.24,2602317,LLY
2016-08-29,78.33,78.74,78.05,78.6,2203303,LLY
2016-08-30,78.6,78.6,77.63,77.77,2026249,LLY
2016-08-31,77.89,78.09,77.53,77.75,2182644,LLY
2016-09-01,77.75,78.0,76.8,77.23,3544701,LLY
2016-09-02,77.52,77.63,76.45,76.85,3943353,LLY
2016-09-06,77.12,78.7,77.12,78.51,5528599,LLY
2016-09-07,78.49,78.885,78.26,78.59,2972177,LLY
2016-09-08,80.03,80.17,79.41,79.89,4405396,LLY
2016-09-09,79.62,79.62,78.2,78.24,4152468,LLY
2016-09-12,77.99,79.29,77.81,79.08,3288904,LLY
2016-09-13,78.87,78.87,77.99,78.48,3148995,LLY
2016-09-14,78.67,79.24,78.02,78.29,2660924,LLY
2016-09-15,78.12,79.06,77.77,78.82,2653694,LLY
2016-09-16,78.7,78.91,78.17,78.8,4255102,LLY
2016-09-19,78.79,79.37,78.49,79.16,3321540,LLY
2016-09-20,79.63,80.345,79.285,79.88,3629703,LLY
2016-09-21,79.8,81.0,79.68,80.87,3147586,LLY
2016-09-22,81.05,81.46,80.73,81.29,2639754,LLY
2016-09-23,80.97,81.4561,80.77,81.16,2197653,LLY
2016-09-26,81.0,81.15,79.499,79.52,4332789,LLY
2016-09-27,80.62,80.925,79.61,80.88,6888929,LLY
2016-09-28,80.84,81.17,80.02,80.71,2467803,LLY
2016-09-29,80.35,80.47,79.23,79.74,3269150,LLY
2016-09-30,80.1,80.65,80.03,80.26,3622982,LLY
2016-10-03,80.0,81.07,79.69,81.0,3983503,LLY
2016-10-04,81.06,81.41,80.68,81.11,3184071,LLY
2016-10-05,81.35,82.09,81.234,81.75,3560429,LLY
2016-10-06,81.25,81.78,80.73,81.47,2994223,LLY
2016-10-07,81.57,82.31,81.3,82.09,4241408,LLY
2016-10-10,82.13,83.24,82.1,83.06,4608430,LLY
2016-10-11,82.6,82.85,81.25,81.81,4218223,LLY
2016-10-12,81.81,82.22,80.46,80.51,3629801,LLY
2016-10-13,79.93,80.4854,79.6,80.0,3565014,LLY
2016-10-14,80.17,80.32,79.21,79.27,3143876,LLY
2016-10-17,79.53,79.53,78.01,78.53,3884657,LLY
2016-10-18,79.09,79.145,78.5,78.77,3218290,LLY
2016-10-19,78.96,79.33,78.53,78.56,2988801,LLY
2016-10-20,78.73,79.11,78.39,78.74,2661919,LLY
2016-10-21,78.54,78.78,78.08,78.25,3214971,LLY
2016-10-24,78.49,78.69,77.44,77.57,4363173,LLY
2016-10-25,76.88,78.28,75.5,77.75,8496226,LLY
2016-10-26,77.42,77.65,76.37,76.76,2988727,LLY
2016-10-27,77.36,77.42,76.13,76.16,3789861,LLY
2016-10-28,75.62,75.68,73.86,74.53,5651541,LLY
2016-10-31,74.63,74.74,73.8,73.84,3562142,LLY
2016-11-01,73.81,73.98,71.85,72.98,8190524,LLY
2016-11-02,73.15,73.49,72.64,72.65,4433872,LLY
2016-11-03,72.81,73.28,71.88,72.11,4843213,LLY
2016-11-04,72.12,73.03,71.67,72.49,3617209,LLY
2016-11-07,73.22,73.93,73.05,73.88,4969412,LLY
2016-11-08,73.57,74.47,73.36,74.02,2690761,LLY
2016-11-09,77.15,79.3,76.576,78.39,7332730,LLY
2016-11-10,78.96,79.7,78.0,78.34,6904770,LLY
2016-11-11,77.97,78.09,76.79,77.67,3072650,LLY
2016-11-14,78.01,78.24,76.69,77.02,3221676,LLY
2016-11-15,77.43,77.54,76.18,77.32,3097568,LLY
2016-11-16,77.52,77.52,76.82,76.94,1922331,LLY
2016-11-17,77.0,77.81,76.73,77.71,4519168,LLY
2016-11-18,77.58,77.92,76.52,76.67,4571592,LLY
2016-11-21,76.8,77.04,76.1,76.64,4060274,LLY
2016-11-22,77.81,77.81,75.5,75.99,5208832,LLY
2016-11-23,64.34,68.43,64.18,68.0,53975853,LLY
2016-11-25,68.53,69.14,67.7801,69.12,8620682,LLY
2016-11-28,68.43,68.43,67.1,67.2,12507732,LLY
2016-11-29,67.57,67.64,66.48,67.15,8930019,LLY
2016-11-30,67.3,67.82,66.81,67.12,9085308,LLY
2016-12-01,67.29,67.3,65.66,65.97,7168068,LLY
2016-12-02,66.3,68.39,65.96,67.71,12272207,LLY
2016-12-05,68.16,68.31,66.74,67.26,7285951,LLY
2016-12-06,67.2,67.925,67.13,67.8,4617182,LLY
2016-12-07,67.25,67.38,66.56,67.38,5835882,LLY
2016-12-08,67.05,67.27,66.39,67.19,4811371,LLY
2016-12-09,67.38,68.17,67.22,67.85,4350764,LLY
2016-12-12,67.98,68.54,67.42,67.61,5273498,LLY
2016-12-13,67.99,68.89,67.99,68.64,6010936,LLY
2016-12-14,68.42,68.92,67.54,67.67,6140299,LLY
2016-12-15,70.37,71.59,69.66,71.37,14321496,LLY
2016-12-16,72.86,73.71,71.76,73.31,17584655,LLY
2016-12-19,73.48,74.49,73.295,73.42,6102447,LLY
2016-12-20,73.6476,74.0998,73.0,73.38,6001496,LLY
2016-12-21,73.33,73.89,73.1,73.25,5054141,LLY
2016-12-22,73.16,73.48,72.68,73.26,4827505,LLY
2016-12-23,73.48,74.0,73.26,73.79,2570475,LLY
2016-12-27,74.06,74.46,73.68,73.81,2786711,LLY
2016-12-28,73.66,73.78,72.97,73.06,3256811,LLY
2016-12-29,73.3899,73.87,73.24,73.56,3031926,LLY
2016-12-30,73.47,73.75,73.23,73.55,2934286,LLY
2017-01-03,73.94,74.67,73.54,74.6,3623461,LLY
2017-01-04,74.95,75.0,74.3801,74.72,3021617,LLY
2017-01-05,74.93,77.87,74.431,75.59,3310765,LLY
2017-01-06,75.46,76.065,75.03,75.67,2296679,LLY
2017-01-09,75.67,76.6225,75.51,76.27,3204202,LLY
2017-01-10,76.44,76.56,75.81,76.27,3559403,LLY
2017-01-11,76.51,76.92,74.0,75.26,7701738,LLY
2017-01-12,74.85,77.5,74.76,77.15,11901134,LLY
2017-01-13,76.92,78.12,76.38,77.4,5602614,LLY
2017-01-17,77.06,77.06,75.87,76.85,4913272,LLY
2017-01-18,77.32,77.71,76.88,77.53,3360339,LLY
2017-01-19,77.47,77.62,76.76,76.84,4439238,LLY
2017-01-20,77.02,77.41,76.471,76.81,4371196,LLY
2017-01-23,76.24,76.88,76.16,76.32,5055071,LLY
2017-01-24,76.2,76.43,74.17,74.85,6594265,LLY
2017-01-25,75.07,75.6,74.27,74.85,4830841,LLY
2017-01-26,74.98,75.35,74.54,74.58,3748027,LLY
2017-01-27,74.92,75.4,74.505,75.38,3132793,LLY
2017-01-30,75.09,75.175,74.25,74.7,5909555,LLY
2017-01-31,74.25,77.28,74.0,77.03,6964087,LLY
2017-02-01,77.9,78.57,76.91,77.6,4959227,LLY
2017-02-02,76.99,77.91,76.55,77.39,3830939,LLY
2017-02-03,77.47,77.88,76.71,77.23,3836275,LLY
2017-02-06,76.92,77.845,76.76,77.83,2835509,LLY
2017-02-07,77.68,78.01,77.32,77.7,3346800,LLY
2017-02-08,77.44,78.65,77.19,78.11,2821567,LLY
2017-02-09,78.12,78.59,77.69,77.7,2962614,LLY
2017-02-10,77.87,78.25,77.6,77.79,2598619,LLY
2017-02-13,77.57,78.055,77.53,77.77,2097796,LLY
2017-02-14,77.5,78.83,77.25,78.81,3311161,LLY
2017-02-15,78.34,80.54,78.05,80.25,4272836,LLY
2017-02-16,80.05,80.38,79.41,80.04,3630059,LLY
2017-02-17,80.14,81.0,80.07,80.39,3111144,LLY
2017-02-21,80.17,80.87,80.11,80.36,3178822,LLY
2017-02-22,80.42,81.21,80.3301,81.07,3468784,LLY
2017-02-23,81.38,82.88,81.14,82.55,6193454,LLY
2017-02-24,82.42,83.24,82.24,82.87,4016045,LLY
2017-02-27,82.83,83.4,82.66,83.06,3104235,LLY
2017-02-28,82.82,83.48,82.58,82.81,3672034,LLY
2017-03-01,83.44,84.135,82.97,83.85,3420566,LLY
2017-03-02,83.87,83.945,82.835,82.91,3371556,LLY
2017-03-03,82.7,83.9,82.6,83.78,2649606,LLY
2017-03-06,83.25,84.28,82.95,83.83,3960055,LLY
2017-03-07,82.95,83.14,81.37,82.74,5570598,LLY
2017-03-08,82.74,83.985,82.67,83.41,4491834,LLY
2017-03-09,83.67,84.77,83.51,84.55,5861915,LLY
2017-03-10,84.5,84.55,83.901,84.36,3629914,LLY
2017-03-13,84.51,84.55,83.83,84.14,2248486,LLY
2017-03-14,84.0,84.55,83.918,84.46,2839052,LLY
2017-03-15,84.43,86.14,84.37,85.88,4883922,LLY
2017-03-16,85.54,85.54,83.8,84.99,4742834,LLY
2017-03-17,84.435,84.75,83.83,83.96,5786941,LLY
2017-03-20,84.6,84.86,83.965,84.06,3121865,LLY
2017-03-21,84.34,84.95,83.63,83.73,4066180,LLY
2017-03-22,84.09,84.55,83.47,84.36,2850296,LLY
2017-03-23,83.92,85.05,83.92,84.42,3021071,LLY
2017-03-24,84.3,84.98,83.8639,84.18,2479097,LLY
2017-03-27,83.9,84.44,83.74,84.24,2340927,LLY
2017-03-28,84.27,85.0,84.04,84.75,2754994,LLY
2017-03-29,84.55,84.76,84.32,84.44,2066642,LLY
2017-03-30,84.57,84.95,84.08,84.76,3204818,LLY
2017-03-31,84.4,84.94,84.08,84.11,3151938,LLY
2017-04-03,84.13,84.81,84.07,84.45,2429899,LLY
2017-04-04,84.53,86.39,84.29,86.09,4624956,LLY
2017-04-05,85.92,86.72,85.57,85.63,4056330,LLY
2017-04-06,85.47,85.9,85.12,85.36,2684638,LLY
2017-04-07,85.34,85.66,84.9093,85.32,2808455,LLY
2017-04-10,85.46,85.85,85.23,85.47,1994875,LLY
2017-04-11,85.47,86.14,85.32,85.93,2699165,LLY
2017-04-12,85.74,86.34,85.67,86.25,2545120,LLY
2017-04-13,86.03,86.32,85.78,85.88,2172543,LLY
2017-04-17,81.3,82.99,81.11,82.38,12424515,LLY
2017-04-18,81.91,82.1,80.89,81.2,8210809,LLY
2017-04-19,81.12,81.71,79.88,80.89,5504500,LLY
2017-04-20,81.19,82.2,80.75,81.94,3267398,LLY
2017-04-21,81.82,82.24,81.6726,81.89,3204044,LLY
2017-04-24,82.82,83.73,82.72,83.42,4813568,LLY
2017-04-25,82.71,82.71,80.5,81.2,9221052,LLY
2017-04-26,81.34,81.71,80.93,80.96,4421743,LLY
2017-04-27,80.97,81.6,80.695,81.33,3219208,LLY
2017-04-28,81.37,82.25,81.2,82.06,3161763,LLY
2017-05-01,82.09,82.22,81.75,81.82,2397236,LLY
2017-05-02,81.98,81.98,81.5,81.7,3626452,LLY
2017-05-03,81.26,81.56,81.24,81.25,3373181,LLY
2017-05-04,81.35,83.095,81.29,83.04,3567454,LLY
2017-05-05,83.06,83.1119,82.07,82.51,3135576,LLY
2017-05-08,82.36,82.41,80.36,80.67,4712925,LLY
2017-05-09,80.82,80.94,80.35,80.79,3988118,LLY
2017-05-10,80.84,81.11,80.19,81.05,4018549,LLY
2017-05-11,80.72,81.0,79.91,80.22,3920485,LLY
2017-05-12,80.33,80.61,79.74,80.19,2935178,LLY
2017-05-15,80.19,80.49,79.43,80.3,2559137,LLY
2017-05-16,80.23,80.3,78.4,78.99,7170066,LLY
2017-05-17,78.52,79.03,77.92,78.14,4485989,LLY
2017-05-18,78.57,78.94,78.0387,78.3,2928169,LLY
2017-05-19,78.5,78.71,77.73,77.8,5091841,LLY
2017-05-22,77.9,78.01,76.85,76.98,6936499,LLY
2017-05-23,77.19,78.36,77.02,77.99,5884774,LLY
2017-05-24,77.99,78.28,77.8,77.96,2254384,LLY
2017-05-25,78.31,78.455,77.76,78.34,1737281,LLY
2017-05-26,78.12,78.35,77.72,78.05,2238858,LLY
2017-05-30,77.95,78.6693,77.745,78.35,3244949,LLY
2017-05-31,78.48,79.91,78.48,79.57,5163876,LLY
2017-06-01,79.6,80.23,79.38,79.99,3093104,LLY
2017-06-02,80.47,81.06,79.9,80.13,4005715,LLY
2017-06-05,80.0,80.07,78.98,79.35,2814775,LLY
2017-06-06,79.41,79.46,78.75,79.09,2687965,LLY
2017-06-07,79.16,79.54,79.09,79.39,2899905,LLY
2017-06-08,79.49,80.46,79.34,80.1,4610424,LLY
2017-06-09,80.1,81.185,79.7,81.04,4599396,LLY
2017-06-12,80.96,81.29,80.61,80.9,2842761,LLY
2017-06-13,81.21,81.29,80.24,81.25,4492882,LLY
2017-06-14,80.9,81.61,80.771,81.6,4025557,LLY
2017-06-15,81.39,82.15,80.961,82.05,3484768,LLY
2017-06-16,82.24,82.56,81.66,81.88,4903159,LLY
2017-06-19,82.02,82.76,81.87,82.34,2538037,LLY
2017-06-20,82.22,83.68,82.22,82.75,3694685,LLY
2017-06-21,83.15,83.42,82.38,82.64,3781406,LLY
2017-06-22,82.84,84.76,82.84,84.31,4891552,LLY
2017-06-23,84.12,84.34,83.71,83.89,3928031,LLY
2017-06-26,84.09,84.45,83.66,84.28,2952759,LLY
2017-06-27,84.18,84.33,83.04,83.04,2365826,LLY
2017-06-28,83.45,83.92,82.9,83.1,3035321,LLY
2017-06-29,83.09,83.22,82.3075,82.7,2366759,LLY
2017-06-30,82.97,83.13,82.0,82.3,5713901,LLY
2017-07-03,82.41,82.91,82.32,82.7,1464738,LLY
2017-07-05,82.63,82.76,82.03,82.7,2263553,LLY
2017-07-06,82.32,82.57,81.37,81.6,3390996,LLY
2017-07-07,81.62,82.35,81.43,82.29,1803703,LLY
2017-07-10,82.33,82.57,81.89,82.28,2269712,LLY
2017-07-11,82.39,82.84,81.88,82.35,2708880,LLY
2017-07-12,82.73,84.02,82.61,83.5,3526983,LLY
2017-07-13,83.56,84.23,83.16,84.02,2944146,LLY
2017-07-14,84.11,84.5793,83.81,84.35,2005749,LLY
2017-07-17,84.31,84.53,83.42,83.64,1989072,LLY
2017-07-18,83.51,83.77,83.22,83.7,1704532,LLY
2017-07-19,83.52,84.28,83.52,84.23,2297408,LLY
2017-07-20,84.53,85.12,84.41,84.75,2980635,LLY
2017-07-21,84.62,84.96,84.31,84.66,3064356,LLY
2017-07-24,84.66,85.53,84.51,84.74,3952164,LLY
2017-07-25,83.74,84.4,80.77,82.19,13319876,LLY
2017-07-26,81.57,81.88,81.035,81.84,7030481,LLY
2017-07-27,81.76,83.05,81.46,83.02,5577384,LLY
2017-07-28,82.87,83.22,82.5,83.1,3820069,LLY
2017-07-31,83.34,83.755,82.63,82.66,4082999,LLY
2017-08-01,81.9,82.32,81.76,82.31,2802600,LLY
2017-08-02,82.06,82.17,81.07,81.82,4574837,LLY
2017-08-03,81.58,82.28,81.5,81.93,3688344,LLY
2017-08-04,81.9,82.32,81.76,82.31,2802610,LLY
2017-08-07,82.31,82.4,81.72,82.07,2769747,LLY
2017-08-08,81.87,82.72,81.63,81.97,3292993,LLY
2017-08-09,82.13,82.74,81.97,82.57,2392098,LLY
2017-08-10,82.54,82.54,81.66,82.05,3367495,LLY
2017-08-11,81.8,81.97,81.12,81.15,2446392,LLY
2017-08-14,81.34,81.68,81.18,81.49,1879619,LLY
2017-08-15,81.5,82.34,81.5,81.71,1949478,LLY
2017-08-16,82.14,82.2,80.02,80.69,3970525,LLY
2017-08-17,80.4,80.57,77.7,77.8,7318204,LLY
2017-08-18,77.7,77.7,76.94,77.07,4061282,LLY
2017-08-21,77.12,77.64,76.89,77.38,3638065,LLY
2017-08-22,77.53,78.65,77.53,78.26,2131886,LLY
2017-08-23,78.2,78.52,78.05,78.15,1801475,LLY
2017-08-24,78.33,79.24,78.26,78.86,4188366,LLY
2017-08-25,78.96,79.53,78.74,78.79,2171482,LLY
2017-08-28,79.1,79.43,78.63,78.84,1923195,LLY
2017-08-29,78.54,78.84,78.12,78.55,2154254,LLY
2017-08-30,79.1,80.77,78.75,80.49,5036911,LLY
2017-08-31,80.77,81.35,80.34,81.29,3939473,LLY
2017-09-01,81.54,81.71,79.43,80.08,4345104,LLY
2017-09-05,79.47,80.05,79.05,79.82,3702643,LLY
2017-09-06,80.21,80.67,79.86,80.51,2689227,LLY
2017-09-07,80.62,82.75,80.37,81.54,6249330,LLY
2017-09-08,81.61,83.12,81.54,82.92,3961293,LLY
2017-09-11,82.94,83.35,81.77,82.63,4389166,LLY
2017-09-12,82.6,82.729,81.93,82.17,2566421,LLY
2017-09-13,81.96,82.58,81.88,82.43,2454931,LLY
2017-09-14,82.33,83.99,82.12,83.07,3370406,LLY
2017-09-15,83.3,83.57,82.18,82.44,5374504,LLY
2017-09-18,82.55,82.67,82.07,82.52,2200254,LLY
2017-09-19,82.64,82.84,81.5501,81.73,2259159,LLY
2017-09-20,82.06,82.42,81.39,82.02,2849924,LLY
2017-09-21,82.01,83.7,81.88,83.33,4426651,LLY
2017-09-22,83.34,84.03,82.74,83.91,3148723,LLY
2017-09-25,83.87,84.65,83.8,84.64,4223772,LLY
2017-09-26,84.43,85.13,84.01,84.22,2347234,LLY
2017-09-27,84.34,84.8,83.97,84.65,3085205,LLY
2017-09-28,84.59,85.58,84.15,85.0,2840987,LLY
2017-09-29,85.17,85.61,84.391,85.54,3506102,LLY
2017-10-02,85.78,86.68,85.7384,86.35,3071084,LLY
2017-10-03,86.24,86.56,85.93,86.45,2128845,LLY
2017-10-04,86.5,87.16,86.28,86.96,2317698,LLY
2017-10-05,86.77,89.09,86.39,87.65,5220964,LLY
2017-10-06,87.31,87.49,86.64,87.08,2297204,LLY
2017-10-09,87.14,87.28,86.46,87.05,1701368,LLY
2017-10-10,85.38,86.7,85.25,86.16,4943660,LLY
2017-10-11,86.35,86.66,85.45,86.06,3433194,LLY
2017-10-12,86.1,86.45,85.91,86.43,1941143,LLY
2017-10-13,86.4,86.7,85.71,86.55,3027228,LLY
2017-10-16,86.48,86.735,85.78,85.95,3800680,LLY
2017-10-17,85.94,86.5,85.42,86.06,3643748,LLY
2017-10-18,86.33,86.56,85.52,85.73,4002151,LLY
2017-10-19,85.69,86.38,85.51,86.36,3233622,LLY
2017-10-20,86.52,87.38,86.33,87.23,3223192,LLY
2017-10-23,87.47,88.19,87.12,87.18,4909816,LLY
2017-10-24,87.42,88.33,83.75,85.17,8696104,LLY
2017-10-25,85.91,86.37,84.68,84.87,3389545,LLY
2017-10-26,84.67,85.11,83.83,84.16,3821119,LLY
2017-10-27,84.07,84.81,83.59,83.86,2892945,LLY
2017-10-30,83.76,83.76,82.43,82.65,4667838,LLY
2017-10-31,82.76,83.1,81.72,81.94,3853276,LLY
2017-11-01,82.17,83.82,82.0,82.89,3309260,LLY
2017-11-02,82.55,83.92,82.31,83.13,2716050,LLY
2017-11-03,82.71,83.59,82.66,83.51,1535373,LLY
2017-11-06,83.29,83.43,82.92,82.94,1861744,LLY
2017-11-07,83.04,83.415,82.77,83.28,2851917,LLY
2017-11-08,83.0,84.39,83.0,84.01,2329113,LLY
2017-11-09,83.82,84.26,83.63,83.99,2096979,LLY
2017-11-10,83.67,83.87,82.57,83.29,2692486,LLY
2017-11-13,83.33,83.33,82.53,82.86,2479441,LLY
2017-11-14,82.69,83.11,82.21,82.49,2685020,LLY
2017-11-15,82.51,83.14,81.42,82.19,1838054,LLY
2017-11-16,82.41,83.63,81.84,83.44,2599667,LLY
2017-11-17,83.0,83.48,82.8,82.89,4097811,LLY
2017-11-20,83.09,83.32,82.82,83.18,2205863,LLY
2017-11-21,83.65,84.53,83.37,83.51,3529945,LLY
2017-11-22,83.67,84.26,83.48,83.68,2230876,LLY
2017-11-24,83.87,84.17,83.58,84.03,817624,LLY
2017-11-27,84.15,85.25,84.03,84.81,2980900,LLY
2017-11-28,85.07,85.36,84.74,85.05,2659440,LLY
2017-11-29,84.79,85.24,84.45,84.96,2316034,LLY
2017-11-30,85.25,85.48,84.32,84.64,5002100,LLY
2017-12-01,84.98,85.41,84.18,85.32,2736331,LLY
2017-12-04,85.49,86.78,85.36,85.58,4228281,LLY
2017-12-05,85.59,86.58,85.21,86.06,3876786,LLY
2017-12-06,86.04,86.39,84.53,85.32,3130937,LLY
2017-12-07,85.21,85.87,84.65,85.87,4344910,LLY
2017-12-08,85.66,86.46,85.47,86.45,3777102,LLY
2017-12-11,86.46,86.84,86.07,86.67,3336804,LLY
2017-12-12,86.49,86.9,85.991,86.71,4252536,LLY
2017-12-13,86.41,89.0899,86.34,87.89,5786811,LLY
2017-12-14,88.14,88.33,86.12,86.5,4388368,LLY
2017-12-15,86.69,87.605,86.27,86.54,7346414,LLY
2017-12-18,86.97,87.45,85.99,86.08,3795991,LLY
2017-12-19,86.24,86.77,85.85,86.71,4027559,LLY
2017-12-20,86.57,86.94,85.64,85.74,3016854,LLY
2017-12-21,86.11,86.18,85.435,85.61,2024252,LLY
2017-12-22,85.67,85.78,84.75,85.07,1834833,LLY
2017-12-26,85.29,85.43,84.96,84.99,1100241,LLY
2017-12-27,85.19,85.459,84.98,85.14,1332826,LLY
2017-12-28,85.3,85.44,84.89,85.05,1732237,LLY
2017-12-29,85.12,85.44,84.46,84.46,2563826,LLY
2018-01-02,84.46,85.0,84.06,84.68,3456665,LLY
2018-01-03,84.74,85.415,84.27,85.14,3078426,LLY
2018-01-04,85.28,85.8,84.74,85.52,2462477,LLY
2018-01-05,86.09,86.75,85.93,86.57,2946328,LLY
2018-01-08,86.69,86.709,85.4,86.13,3251430,LLY
2018-01-09,86.2,86.42,85.74,86.06,2426331,LLY
2018-01-10,85.61,86.17,85.49,86.1,1674588,LLY
2018-01-11,86.17,86.59,85.87,86.39,2647480,LLY
2018-01-12,86.52,87.408,86.03,86.98,2728878,LLY
2018-01-16,85.93,86.59,85.15,85.29,4878301,LLY
2018-01-17,85.8,86.361,85.47,86.21,4083343,LLY
2018-01-18,86.04,86.14,85.27,85.82,4445813,LLY
2018-01-19,86.17,86.28,85.32,85.49,5826917,LLY
2018-01-22,83.25,85.57,82.4003,85.44,6374020,LLY
2018-01-23,85.18,85.9199,84.24,84.42,5728106,LLY
2018-01-24,84.86,85.16,84.28,84.3,5977707,LLY
2018-01-25,84.81,85.4,84.56,85.01,5201611,LLY
2018-01-26,84.76,87.47,84.76,87.08,6394142,LLY
2018-01-29,86.77,88.33,86.65,87.6,5324547,LLY
2018-01-30,86.64,86.94,85.21,86.09,5388420,LLY
2018-01-31,86.5,86.73,81.27,81.45,10558541,LLY
2018-02-01,81.54,82.8737,81.29,82.41,8410660,LLY
2018-02-02,81.88,83.03,81.12,81.18,5152459,LLY
2018-02-05,80.89,81.61,76.55,77.49,8145221,LLY
2018-02-06,76.56,79.11,75.71,77.99,10558825,LLY
2018-02-07,77.76,78.56,76.71,76.72,8240329,LLY
2013-02-08,87.43,88.23,87.43,88.01,1936845,LMT
2013-02-11,87.99,88.01,87.21,87.53,1781593,LMT
2013-02-12,87.78,87.99,87.01,87.26,1746861,LMT
2013-02-13,87.31,87.49,86.49,87.06,1899889,LMT
2013-02-14,86.48,87.36,85.88,87.08,2400135,LMT
2013-02-15,87.08,87.87,87.05,87.87,2564643,LMT
2013-02-19,87.95,88.23,87.41,88.23,2442374,LMT
2013-02-20,87.93,88.48,87.72,87.73,2883870,LMT
2013-02-21,87.65,87.8,87.1,87.56,1956738,LMT
2013-02-22,87.9,88.67,87.65,88.12,6849103,LMT
2013-02-25,88.43,89.08,87.71,87.88,10854208,LMT
2013-02-26,88.08,88.34,87.04,87.3,12053321,LMT
2013-02-27,85.91,88.58,85.91,88.33,2666548,LMT
2013-02-28,88.59,88.79,87.94,88.0,2283177,LMT
2013-03-01,87.75,88.37,87.09,88.17,1866450,LMT
2013-03-04,87.84,87.89,86.51,87.1,1766700,LMT
2013-03-05,87.1,88.09,86.9,87.81,1492465,LMT
2013-03-06,88.1,88.42,87.71,88.36,1684691,LMT
2013-03-07,88.54,89.28,88.415,88.79,1416156,LMT
2013-03-08,89.16,90.2,88.98,89.99,1771291,LMT
2013-03-11,89.79,90.58,89.7,90.54,2103915,LMT
2013-03-12,90.23,90.44,89.95,90.37,2116188,LMT
2013-03-13,90.64,92.49,90.3,92.3,2079091,LMT
2013-03-14,92.29,92.54,92.01,92.54,1879495,LMT
2013-03-15,92.09,92.8,92.02,92.74,2517437,LMT
2013-03-18,91.81,93.14,91.7,92.36,1491180,LMT
2013-03-19,92.73,93.57,92.46,92.87,1465480,LMT
2013-03-20,93.23,93.5,92.23,92.24,1849748,LMT
2013-03-21,92.0,92.45,91.65,91.68,1571485,LMT
2013-03-22,92.17,92.84,91.8001,92.26,1560396,LMT
2013-03-25,92.61,93.0,91.91,92.31,1324314,LMT
2013-03-26,92.75,93.75,92.63,93.7,1974082,LMT
2013-03-27,93.24,94.67,93.04,94.47,1909239,LMT
2013-03-28,94.39,96.59,94.39,96.52,3824270,LMT
2013-04-01,96.14,96.45,94.78,95.0,2140499,LMT
2013-04-02,95.5,95.64,94.6932,95.01,1676486,LMT
2013-04-03,95.28,96.46,95.04,95.09,2627228,LMT
2013-04-04,95.49,96.13,95.26,95.4,1465054,LMT
2013-04-05,94.83,95.21,94.0,94.53,2581616,LMT
2013-04-08,94.58,95.1,94.04,95.09,1198305,LMT
2013-04-09,95.32,95.51,94.305,95.41,1432632,LMT
2013-04-10,95.86,96.37,95.69,95.98,1372042,LMT
2013-04-11,96.34,97.57,96.27,97.3,1867945,LMT
2013-04-12,96.9,97.25,96.25,97.18,1234926,LMT
2013-04-15,96.56,97.15,95.24,95.44,1636918,LMT
2013-04-16,96.07,96.34,95.62,96.26,1518437,LMT
2013-04-17,95.89,96.07,94.7,95.56,1883808,LMT
2013-04-18,95.85,95.95,94.54,95.02,1287708,LMT
2013-04-19,95.5,96.5,95.36,96.28,1487899,LMT
2013-04-22,96.6,96.67,95.67,95.85,1378472,LMT
2013-04-23,98.25,99.49,95.86,97.06,2489268,LMT
2013-04-24,97.63,98.28,97.55,97.69,1913303,LMT
2013-04-25,96.04,98.65,96.0,98.27,2110020,LMT
2013-04-26,98.27,99.4,98.14,98.97,1634731,LMT
2013-04-29,98.99,99.21,98.57,99.06,1231997,LMT
2013-04-30,98.6,99.2,98.34,99.09,1814239,LMT
2013-05-01,98.9,100.24,98.77,99.35,1957006,LMT
2013-05-02,99.53,101.12,99.16,100.67,1805884,LMT
2013-05-03,101.0,102.15,100.84,102.01,2356522,LMT
2013-05-06,101.72,102.89,101.57,102.19,2300122,LMT
2013-05-07,102.25,102.89,102.03,102.88,1459299,LMT
2013-05-08,102.56,102.61,101.69,101.8,1972671,LMT
2013-05-09,102.0,102.28,101.06,101.35,2023915,LMT
2013-05-10,101.23,101.95,101.23,101.94,1308562,LMT
2013-05-13,101.88,102.25,101.5,101.89,1327061,LMT
2013-05-14,102.0,102.89,101.8,102.87,1115020,LMT
2013-05-15,101.8001,104.09,101.32,104.05,2214199,LMT
2013-05-16,103.92,104.65,103.775,104.0,1574279,LMT
2013-05-17,104.53,106.41,104.53,106.41,2613077,LMT
2013-05-20,105.93,107.0,105.83,106.56,1501098,LMT
2013-05-21,106.78,107.1,106.1,106.99,1452071,LMT
2013-05-22,106.82,107.93,106.26,106.49,2119770,LMT
2013-05-23,105.68,106.795,105.46,106.3,4760271,LMT
2013-05-24,106.08,107.1,105.53,107.06,4807070,LMT
2013-05-28,107.76,108.8,107.55,107.75,5380134,LMT
2013-05-29,107.15,107.71,106.58,107.31,1545389,LMT
2013-05-30,107.63,108.55,107.02,107.03,2068512,LMT
2013-05-31,106.67,107.79,105.83,105.83,1976152,LMT
2013-06-03,106.0,106.0,104.65,105.44,2035182,LMT
2013-06-04,105.24,105.82,104.66,105.07,1554867,LMT
2013-06-05,104.86,104.93,103.44,103.59,1333464,LMT
2013-06-06,103.8,104.51,103.04,104.37,1652506,LMT
2013-06-07,104.56,107.46,104.42,107.36,1827613,LMT
2013-06-10,107.44,107.64,106.42,106.67,1108456,LMT
2013-06-11,105.96,106.66,105.22,105.96,1139090,LMT
2013-06-12,106.91,107.4,106.3,107.05,1597184,LMT
2013-06-13,107.04,108.29,106.62,107.97,1830965,LMT
2013-06-14,107.75,108.46,107.21,107.7,1053099,LMT
2013-06-17,108.25,109.25,107.74,108.27,1144352,LMT
2013-06-18,108.58,109.26,108.32,108.85,1656522,LMT
2013-06-19,108.76,109.09,106.9,106.93,1566002,LMT
2013-06-20,106.26,106.93,105.0,105.04,2591079,LMT
2013-06-21,105.5,106.128,105.0,105.06,2836055,LMT
2013-06-24,104.71,104.92,103.51,103.83,1419113,LMT
2013-06-25,104.5,104.61,103.54,103.67,1467607,LMT
2013-06-26,104.5,105.91,104.359,105.77,1666649,LMT
2013-06-27,106.15,107.63,106.01,107.36,2536353,LMT
2013-06-28,107.11,108.86,107.11,108.46,2717385,LMT
2013-07-01,108.46,108.851,107.89,108.06,1509088,LMT
2013-07-02,107.96,107.96,105.94,106.4,1586943,LMT
2013-07-03,106.38,107.38,105.54,107.2,651550,LMT
2013-07-05,107.58,108.67,107.37,108.66,731768,LMT
2013-07-08,109.05,109.395,108.72,109.17,1102405,LMT
2013-07-09,109.73,110.31,109.15,109.57,1150853,LMT
2013-07-10,109.62,111.68,109.48,111.52,1397083,LMT
2013-07-11,112.38,113.16,112.02,113.1,1118285,LMT
2013-07-12,113.12,113.57,111.78,112.53,1459316,LMT
2013-07-15,112.75,114.37,112.461,114.37,1445919,LMT
2013-07-16,114.33,114.51,112.57,112.6,1274475,LMT
2013-07-17,112.99,114.08,112.9,114.08,1131764,LMT
2013-07-18,114.18,115.39,114.07,115.39,1058193,LMT
2013-07-19,114.98,115.63,114.689,115.55,1713389,LMT
2013-07-22,115.8,115.9,115.18,115.65,1129394,LMT
2013-07-23,118.2,119.6079,117.01,117.92,2644868,LMT
2013-07-24,118.57,120.38,118.23,119.12,2220638,LMT
2013-07-25,117.6,119.52,117.3,119.5,2833296,LMT
2013-07-26,119.0,120.05,118.81,120.0,1675713,LMT
2013-07-29,118.82,120.392,118.81,119.99,1727103,LMT
2013-07-30,120.52,120.92,119.48,120.09,1584563,LMT
2013-07-31,120.44,121.57,119.3193,120.12,1829191,LMT
2013-08-01,120.76,122.24,120.75,122.17,1243324,LMT
2013-08-02,123.12,124.08,121.94,123.77,1842255,LMT
2013-08-05,123.55,124.63,123.23,124.15,1166219,LMT
2013-08-06,124.04,124.53,123.87,124.26,1597728,LMT
2013-08-07,124.0,124.7,123.701,124.54,1372091,LMT
2013-08-08,125.0,125.0,123.81,124.64,1358797,LMT
2013-08-09,124.51,124.701,123.6001,124.02,1307801,LMT
2013-08-12,123.84,124.18,122.98,123.0,1376201,LMT
2013-08-13,123.27,124.3,123.0,124.06,1481589,LMT
2013-08-14,124.0,124.28,123.35,123.62,1045313,LMT
2013-08-15,122.75,123.36,121.83,122.13,1191719,LMT
2013-08-16,121.83,122.78,121.7,122.2,1400287,LMT
2013-08-19,121.92,122.58,121.25,121.91,1191728,LMT
2013-08-20,121.92,123.974,121.92,122.41,1547433,LMT
2013-08-21,122.37,123.93,121.87,122.93,1455865,LMT
2013-08-22,123.32,124.57,123.05,123.71,4717985,LMT
2013-08-23,123.72,126.3,123.59,126.0,4926970,LMT
2013-08-26,126.0,126.729,125.1,125.19,1315111,LMT
2013-08-27,124.45,125.82,122.8,123.14,1323995,LMT
2013-08-28,123.26,123.995,123.22,123.3,1207655,LMT
2013-08-29,122.43,123.05,122.03,122.34,1333620,LMT
2013-08-30,122.58,122.67,121.72,122.42,1847013,LMT
2013-09-03,123.35,124.355,123.1,123.63,1525415,LMT
2013-09-04,123.35,124.86,123.25,124.27,1360299,LMT
2013-09-05,123.58,124.36,123.071,124.14,1337236,LMT
2013-09-06,124.54,124.88,122.54,123.73,1662632,LMT
2013-09-09,123.97,124.87,123.82,124.07,1220234,LMT
2013-09-10,124.69,125.8,124.34,125.07,1352477,LMT
2013-09-11,124.91,126.57,124.91,126.57,1143257,LMT
2013-09-12,126.31,127.39,126.2,126.54,1886056,LMT
2013-09-13,126.97,127.32,126.02,127.25,973220,LMT
2013-09-16,128.21,129.17,127.9,128.46,1419338,LMT
2013-09-17,128.47,129.76,128.21,129.64,1169447,LMT
2013-09-18,129.65,130.89,128.45,130.84,1386546,LMT
2013-09-19,131.0,131.6,130.2,130.39,1403486,LMT
2013-09-20,130.44,130.63,128.0,128.0,2288530,LMT
2013-09-23,128.12,128.86,127.0,127.62,1138736,LMT
2013-09-24,127.88,129.225,127.88,128.14,1293940,LMT
2013-09-25,127.69,128.45,127.29,127.86,1062385,LMT
2013-09-26,128.15,129.95,128.01,129.85,1531119,LMT
2013-09-27,129.59,129.85,128.07,129.24,1308943,LMT
2013-09-30,128.08,128.58,127.25,127.55,1588642,LMT
2013-10-01,127.77,128.3,127.44,127.5,1377536,LMT
2013-10-02,127.11,127.15,124.1,125.08,3204157,LMT
2013-10-03,124.91,124.9199,122.1,122.83,2671432,LMT
2013-10-04,123.15,123.41,121.52,122.5,2490250,LMT
2013-10-07,122.17,124.96,121.83,123.56,1956190,LMT
2013-10-08,123.63,123.95,122.39,122.46,1080285,LMT
2013-10-09,122.62,123.14,121.75,122.03,1530967,LMT
2013-10-10,122.71,126.7,122.71,126.68,1323155,LMT
2013-10-11,126.21,126.58,125.75,126.17,1260033,LMT
2013-10-14,125.84,127.63,125.33,127.5,790599,LMT
2013-10-15,127.47,127.63,125.72,125.9,1109706,LMT
2013-10-16,126.66,127.99,126.03,127.86,1493978,LMT
2013-10-17,127.57,129.45,127.09,129.36,857721,LMT
2013-10-18,129.61,129.61,128.65,128.9,1447542,LMT
2013-10-21,128.9,129.06,125.085,125.3,3450606,LMT
2013-10-22,129.59,130.18,127.29,130.05,2784173,LMT
2013-10-23,130.0,132.03,130.0,131.98,1672175,LMT
2013-10-24,132.02,132.99,131.385,132.62,1125382,LMT
2013-10-25,132.41,134.19,131.9,134.0,1578066,LMT
2013-10-28,133.76,134.379,132.95,133.23,1316430,LMT
2013-10-29,133.4,133.885,132.87,133.66,1231100,LMT
2013-10-30,134.12,134.96,133.318,133.72,1196078,LMT
2013-10-31,134.01,134.775,133.16,133.34,1516467,LMT
2013-11-01,133.54,136.84,133.43,134.55,2134974,LMT
2013-11-04,135.0,136.0,134.91,135.74,833449,LMT
2013-11-05,135.33,136.36,135.05,135.47,885665,LMT
2013-11-06,135.53,136.93,135.53,136.87,922881,LMT
2013-11-07,136.89,138.15,136.09,136.2,1285364,LMT
2013-11-08,136.17,138.15,136.01,138.11,1281368,LMT
2013-11-11,137.92,137.92,136.3,137.15,1029923,LMT
2013-11-12,137.15,137.24,136.4,137.23,1485103,LMT
2013-11-13,136.54,137.38,135.54,137.26,1667473,LMT
2013-11-14,137.74,138.4,137.0,138.29,886213,LMT
2013-11-15,137.93,138.04,136.39,137.45,2042950,LMT
2013-11-18,137.62,138.85,137.62,137.85,901328,LMT
2013-11-19,138.11,139.355,137.7185,138.97,1046974,LMT
2013-11-20,138.84,138.84,136.99,137.19,858736,LMT
2013-11-21,137.63,139.0101,137.26,138.67,3642279,LMT
2013-11-22,139.07,140.94,138.77,140.88,4836811,LMT
2013-11-25,141.16,142.13,140.8,141.76,6402453,LMT
2013-11-26,141.5,143.415,141.31,143.06,2433009,LMT
2013-11-27,142.09,144.43,142.09,143.94,1896403,LMT
2013-11-29,143.87,144.274,141.24,141.67,1553309,LMT
2013-12-02,141.85,142.5,139.43,139.7,1676626,LMT
2013-12-03,139.31,139.7,137.7,138.77,1987302,LMT
2013-12-04,138.57,138.6825,135.3856,136.23,2163376,LMT
2013-12-05,136.26,137.56,136.014,136.66,1190833,LMT
2013-12-06,137.9,138.5,137.22,138.19,1416570,LMT
2013-12-09,138.5,139.29,138.29,138.93,1389132,LMT
2013-12-10,138.71,139.8599,138.4,139.31,1199378,LMT
2013-12-11,139.5,139.5,137.24,137.46,1164783,LMT
2013-12-12,137.22,138.68,137.22,137.98,1193926,LMT
2013-12-13,138.64,139.2,138.2,139.03,1017649,LMT
2013-12-16,139.13,140.41,139.03,140.05,1271158,LMT
2013-12-17,140.46,140.99,139.8601,140.85,1162687,LMT
2013-12-18,140.93,143.99,140.0,143.73,2282937,LMT
2013-12-19,143.75,143.75,141.87,142.99,1530426,LMT
2013-12-20,143.39,144.93,142.895,144.21,1953601,LMT
2013-12-23,144.95,145.999,144.74,145.06,1806132,LMT
2013-12-24,145.17,146.28,145.0,146.14,726683,LMT
2013-12-26,146.34,149.21,146.1775,148.84,1498615,LMT
2013-12-27,149.26,149.99,147.52,148.13,711499,LMT
2013-12-30,148.04,148.77,146.01,146.98,835681,LMT
2013-12-31,147.31,148.86,147.31,148.66,692969,LMT
2014-01-02,147.05,147.79,145.84,146.07,1115858,LMT
2014-01-03,146.5,147.33,146.475,147.06,843422,LMT
2014-01-06,147.3,148.0899,146.1,146.28,1134990,LMT
2014-01-07,149.0,149.3,147.5,148.61,1684141,LMT
2014-01-08,148.39,149.104,147.7101,148.5,1222706,LMT
2014-01-09,149.0,150.43,148.54,148.73,1646605,LMT
2014-01-10,148.99,149.685,147.55,149.45,1246130,LMT
2014-01-13,153.7,154.35,150.51,150.92,3449023,LMT
2014-01-14,151.13,151.925,149.19,151.42,2575853,LMT
2014-01-15,151.42,154.34,151.1,153.5,2294769,LMT
2014-01-16,153.0,153.52,152.62,153.49,1378682,LMT
2014-01-17,153.73,153.99,153.01,153.82,2016527,LMT
2014-01-21,154.0,156.544,153.79,154.1,2274649,LMT
2014-01-22,155.0,157.05,154.26,156.65,2659852,LMT
2014-01-23,157.11,158.43,150.3,150.49,3945489,LMT
2014-01-24,151.33,151.33,146.68,147.76,3498728,LMT
2014-01-27,148.12,149.09,145.12,147.02,2852226,LMT
2014-01-28,147.01,148.82,146.8,148.28,2676033,LMT
2014-01-29,147.14,148.24,146.503,147.35,2500983,LMT
2014-01-30,148.59,150.29,147.67,148.66,1931654,LMT
2014-01-31,147.07,151.99,145.935,150.91,2619931,LMT
2014-02-03,150.54,152.0,147.42,147.74,2307236,LMT
2014-02-04,147.79,148.97,144.69,148.18,2204957,LMT
2014-02-05,147.74,151.97,147.43,150.39,2728126,LMT
2014-02-06,149.73,152.64,149.5,151.74,2073849,LMT
2014-02-07,151.9,155.7,151.06,155.13,2079509,LMT
2014-02-10,154.75,155.406,153.515,153.98,2375022,LMT
2014-02-11,154.57,158.32,154.18,157.56,2242159,LMT
2014-02-12,158.71,159.45,157.97,158.92,1851275,LMT
2014-02-13,157.66,160.76,156.54,159.8,2461603,LMT
2014-02-14,159.8,163.24,159.31,162.89,2557286,LMT
2014-02-18,161.53,163.95,161.53,162.7,1985338,LMT
2014-02-19,162.6,164.71,162.01,162.65,1762394,LMT
2014-02-20,163.0,165.89,162.92,164.27,2113230,LMT
2014-02-21,165.0,165.44,163.37,164.33,2378114,LMT
2014-02-24,165.62,168.41,164.804,166.14,2534374,LMT
2014-02-25,166.58,167.43,163.1,163.61,2283970,LMT
2014-02-26,163.3,164.4129,160.81,160.83,2691196,LMT
2014-02-27,160.4,161.67,159.512,161.44,3075573,LMT
2014-02-28,161.15,163.31,161.15,162.3,2232736,LMT
2014-03-03,160.82,164.21,160.52,163.55,1708976,LMT
2014-03-04,164.29,166.17,164.29,165.64,1748260,LMT
2014-03-05,166.23,167.43,165.5,166.82,1889246,LMT
2014-03-06,166.85,167.48,166.4,166.84,1378314,LMT
2014-03-07,167.5,167.87,165.9725,166.57,1403507,LMT
2014-03-10,165.69,166.7,165.11,165.48,1377123,LMT
2014-03-11,165.37,165.7,163.72,163.8,1738241,LMT
2014-03-12,163.47,163.999,162.0,163.86,1503075,LMT
2014-03-13,164.53,165.11,162.325,162.83,1404574,LMT
2014-03-14,162.54,164.6,162.15,162.42,1394290,LMT
2014-03-17,163.44,164.65,163.08,164.07,1466315,LMT
2014-03-18,164.85,165.09,163.85,163.98,1655799,LMT
2014-03-19,164.37,164.575,160.011,160.9,2068176,LMT
2014-03-20,161.12,162.4696,159.37,159.93,3228486,LMT
2014-03-21,161.0,161.37,157.4,157.4,4248004,LMT
2014-03-24,158.53,159.37,157.01,158.19,1997404,LMT
2014-03-25,158.75,161.13,158.58,160.57,2099691,LMT
2014-03-26,160.84,162.09,159.62,159.64,1299782,LMT
2014-03-27,159.29,159.95,158.02,158.88,1858871,LMT
2014-03-28,159.53,161.37,159.24,160.54,1191808,LMT
2014-03-31,162.25,163.55,161.6,163.24,1458711,LMT
2014-04-01,163.52,164.13,162.53,163.71,982497,LMT
2014-04-02,164.0,164.77,162.6819,164.7,1050349,LMT
2014-04-03,165.0,165.13,163.7,163.75,1254888,LMT
2014-04-04,164.95,164.95,159.4228,159.61,1622749,LMT
2014-04-07,159.38,160.6107,157.48,157.74,1315456,LMT
2014-04-08,157.57,157.8,154.75,156.65,1784524,LMT
2014-04-09,158.03,159.95,156.92,158.83,1124311,LMT
2014-04-10,159.08,159.654,155.3104,155.43,1501443,LMT
2014-04-11,154.97,155.39,153.54,153.82,2025662,LMT
2014-04-14,155.0,157.16,154.29,155.82,1356072,LMT
2014-04-15,155.55,157.59,154.21,157.39,1160501,LMT
2014-04-16,158.44,159.47,156.87,159.44,1167933,LMT
2014-04-17,158.25,160.49,158.25,160.25,1544935,LMT
2014-04-21,163.24,163.24,160.36,161.49,1305772,LMT
2014-04-22,164.68,164.71,156.2,156.69,2674864,LMT
2014-04-23,156.81,162.43,155.82,161.98,2862510,LMT
2014-04-24,162.43,162.59,159.6,160.62,1398406,LMT
2014-04-25,160.22,161.49,158.69,161.09,1803359,LMT
2014-04-28,161.33,162.27,159.8,161.37,1352718,LMT
2014-04-29,161.3,162.53,160.91,161.99,1225902,LMT
2014-04-30,162.02,164.38,161.35,164.14,1615759,LMT
2014-05-01,163.72,164.84,162.32,162.85,1302015,LMT
2014-05-02,163.0,164.111,162.7,163.9,1133094,LMT
2014-05-05,163.5,165.37,162.79,165.12,945542,LMT
2014-05-06,164.66,165.3,163.19,163.49,1026587,LMT
2014-05-07,164.0,164.47,162.5733,164.2,1173308,LMT
2014-05-08,164.18,165.35,163.64,164.39,1024706,LMT
2014-05-09,164.15,165.2,163.38,165.18,837859,LMT
2014-05-12,165.5,167.17,165.3,166.92,1051877,LMT
2014-05-13,166.92,167.98,166.33,167.64,968449,LMT
2014-05-14,167.99,168.0,164.85,165.26,1165820,LMT
2014-05-15,164.82,165.415,162.77,163.54,1061274,LMT
2014-05-16,163.69,164.29,162.01,162.1,1739167,LMT
2014-05-19,162.15,163.24,161.7,162.3,1460232,LMT
2014-05-20,162.49,162.5,159.89,160.57,909795,LMT
2014-05-21,161.16,162.08,160.85,161.89,859476,LMT
2014-05-22,162.07,162.379,161.255,161.82,823192,LMT
2014-05-23,162.67,163.2399,161.9,162.64,1663351,LMT
2014-05-27,163.13,163.2299,162.005,162.95,1294573,LMT
2014-05-28,163.43,164.6,161.87,162.1,1831510,LMT
2014-05-29,161.12,163.39,160.58,163.15,1489150,LMT
2014-05-30,162.73,163.96,162.29,163.65,2122918,LMT
2014-06-02,163.88,164.41,162.63,164.11,1013258,LMT
2014-06-03,164.11,164.48,163.19,163.89,850867,LMT
2014-06-04,163.49,164.72,162.99,164.52,871290,LMT
2014-06-05,164.53,166.51,164.53,166.33,996066,LMT
2014-06-06,166.53,167.23,166.35,167.17,890976,LMT
2014-06-09,166.21,168.87,165.7,168.08,1351013,LMT
2014-06-10,167.99,168.07,166.28,167.34,1002712,LMT
2014-06-11,166.52,166.94,164.025,164.53,1298039,LMT
2014-06-12,164.3,164.76,162.18,162.64,857255,LMT
2014-06-13,162.96,164.59,162.655,164.04,750209,LMT
2014-06-16,163.86,165.63,163.53,165.14,897600,LMT
2014-06-17,165.0,165.64,163.55,164.24,858077,LMT
2014-06-18,164.13,164.22,162.05,163.79,1028241,LMT
2014-06-19,164.01,165.62,163.3,164.2,1045848,LMT
2014-06-20,163.75,165.7,163.75,165.4,1862926,LMT
2014-06-23,165.27,165.81,163.315,163.95,829507,LMT
2014-06-24,163.28,164.5,162.46,162.51,812472,LMT
2014-06-25,162.65,162.91,161.44,162.45,988351,LMT
2014-06-26,162.81,162.81,160.51,162.05,988446,LMT
2014-06-27,162.28,162.93,161.86,162.7,1102222,LMT
2014-06-30,162.76,162.83,160.36,160.73,1234530,LMT
2014-07-01,160.04,161.77,158.59,160.64,1358243,LMT
2014-07-02,160.77,160.88,158.2034,158.98,1309801,LMT
2014-07-03,159.8,160.38,159.11,159.9,687190,LMT
2014-07-07,159.25,159.71,157.71,158.3,1167639,LMT
2014-07-08,158.44,158.44,156.9555,157.21,970969,LMT
2014-07-09,158.12,158.73,157.43,157.93,827466,LMT
2014-07-10,156.23,159.04,156.23,158.18,815689,LMT
2014-07-11,158.13,160.62,157.93,160.31,1073587,LMT
2014-07-14,160.78,161.98,160.5,161.81,1045176,LMT
2014-07-15,161.73,163.485,161.47,162.62,1313917,LMT
2014-07-16,163.08,163.46,161.15,161.55,947811,LMT
2014-07-17,161.11,163.2,160.56,161.33,1190893,LMT
2014-07-18,161.82,162.54,161.06,162.49,1074835,LMT
2014-07-21,162.0,163.67,161.19,162.98,1201477,LMT
2014-07-22,164.5,168.18,164.39,167.87,2174579,LMT
2014-07-23,167.76,169.21,167.22,168.1,1808521,LMT
2014-07-24,168.53,170.12,167.82,169.97,1617585,LMT
2014-07-25,169.33,170.69,169.19,170.04,2112251,LMT
2014-07-28,169.99,170.57,168.3,170.0,1989631,LMT
2014-07-29,170.5,170.66,169.235,169.33,1063434,LMT
2014-07-30,170.24,171.36,168.84,170.18,1077748,LMT
2014-07-31,169.08,169.24,166.97,166.97,1935997,LMT
2014-08-01,166.72,168.77,166.19,167.12,1535923,LMT
2014-08-04,167.56,168.5799,167.03,168.29,1196373,LMT
2014-08-05,167.79,169.16,166.56,166.93,1218909,LMT
2014-08-06,166.08,166.08,162.711,163.05,1885235,LMT
2014-08-07,164.28,164.62,162.5201,162.95,1087119,LMT
2014-08-08,163.11,166.19,163.1,165.8,1196123,LMT
2014-08-11,166.86,166.93,166.0,166.15,801750,LMT
2014-08-12,166.15,167.15,165.26,165.78,779533,LMT
2014-08-13,166.15,169.4,166.15,169.09,1079062,LMT
2014-08-14,169.34,170.21,168.86,169.5,1030029,LMT
2014-08-15,169.91,170.5,167.94,169.16,1062433,LMT
2014-08-18,170.2,172.1,170.04,171.52,766472,LMT
2014-08-19,172.02,172.4,171.29,172.13,841052,LMT
2014-08-20,172.15,175.47,172.13,175.31,1353129,LMT
2014-08-21,174.92,175.49,174.184,175.1,1089330,LMT
2014-08-22,174.71,176.13,174.36,175.15,801404,LMT
2014-08-25,175.75,177.07,175.43,176.53,866414,LMT
2014-08-26,176.97,177.01,176.04,176.61,1037021,LMT
2014-08-27,176.99,177.19,176.0,176.52,1115227,LMT
2014-08-28,174.67,175.05,173.74,174.1,1455774,LMT
2014-08-29,174.76,175.09,173.75,174.0,1532041,LMT
2014-09-02,175.14,175.31,173.07,173.8,1547713,LMT
2014-09-03,174.94,175.64,173.2101,173.5,1454801,LMT
2014-09-04,173.99,174.49,172.7571,173.04,1109122,LMT
2014-09-05,173.17,174.65,172.37,174.58,983572,LMT
2014-09-08,174.52,175.57,174.36,174.77,928152,LMT
2014-09-09,175.6,176.35,174.84,174.94,1418370,LMT
2014-09-10,174.96,175.03,173.72,174.59,2210569,LMT
2014-09-11,174.38,174.77,173.58,174.2,1299213,LMT
2014-09-12,174.17,174.99,173.71,174.43,759383,LMT
2014-09-15,174.42,175.78,173.9181,175.6,678526,LMT
2014-09-16,175.13,177.935,175.02,177.19,1187091,LMT
2014-09-17,177.78,179.65,177.45,178.8,1152637,LMT
2014-09-18,179.37,179.72,178.3,179.57,1040525,LMT
2014-09-19,180.49,181.22,180.22,180.74,1896684,LMT
2014-09-22,179.72,180.76,178.76,178.99,1097393,LMT
2014-09-23,178.53,178.98,175.92,176.34,1451121,LMT
2014-09-24,176.28,178.5,176.28,178.39,959395,LMT
2014-09-25,178.1,178.74,176.26,177.44,1739089,LMT
2014-09-26,177.54,182.27,177.54,181.58,1880819,LMT
2014-09-29,181.8,182.79,180.11,181.36,1582582,LMT
2014-09-30,182.6,184.09,182.13,182.78,1981557,LMT
2014-10-01,181.15,181.15,177.0801,177.89,1901420,LMT
2014-10-02,177.66,178.3,175.79,176.35,1469110,LMT
2014-10-03,177.67,179.34,176.92,178.34,2463719,LMT
2014-10-06,179.62,179.7,176.67,176.92,1486304,LMT
2014-10-07,176.4,176.56,173.0,173.02,1183730,LMT
2014-10-08,173.27,176.55,171.833,176.35,1677604,LMT
2014-10-09,176.32,176.56,173.55,174.55,1581640,LMT
2014-10-10,174.68,176.7786,173.7,174.47,1668759,LMT
2014-10-13,173.97,176.445,172.78,172.88,1475635,LMT
2014-10-14,173.55,177.75,173.14,176.11,1585342,LMT
2014-10-15,174.01,176.02,170.26,175.19,2181144,LMT
2014-10-16,173.23,176.73,172.45,174.72,1972836,LMT
2014-10-17,176.84,177.89,175.86,176.24,2360081,LMT
2014-10-20,175.93,176.37,173.93,175.53,2055612,LMT
2014-10-21,170.15,173.85,166.28,172.61,4106894,LMT
2014-10-22,171.0,177.84,170.71,176.01,3805733,LMT
2014-10-23,177.09,181.63,177.09,180.67,2442867,LMT
2014-10-24,181.67,181.76,179.42,181.33,1550786,LMT
2014-10-27,181.69,183.1,180.7,183.0,1072440,LMT
2014-10-28,184.1,185.55,182.681,185.55,1809175,LMT
2014-10-29,192.19,192.34,188.28,189.73,1743812,LMT
2014-10-30,186.93,187.82,186.35,186.87,789298,LMT
2014-10-31,191.4,191.922,189.66,190.57,1700082,LMT
2014-11-03,191.3,191.93,188.63,190.75,1146009,LMT
2014-11-04,190.84,192.94,190.29,190.79,1668316,LMT
2014-11-05,192.19,192.34,188.28,189.73,1743822,LMT
2014-11-06,190.0,190.47,189.08,189.88,995063,LMT
2014-11-07,189.38,189.41,184.91,186.15,2569425,LMT
2014-11-10,186.46,187.255,185.76,186.99,1296164,LMT
2014-11-11,187.0,188.44,186.74,187.12,881387,LMT
2014-11-12,186.93,187.82,186.35,186.87,789348,LMT
2014-11-13,187.18,189.05,186.925,187.97,990612,LMT
2014-11-14,187.99,188.0,185.91,186.6,1665674,LMT
2014-11-17,186.69,187.18,185.36,185.51,1160875,LMT
2014-11-18,185.28,187.24,184.5,186.56,1775200,LMT
2014-11-19,186.07,186.76,185.41,186.0,1167485,LMT
2014-11-20,185.65,185.98,184.393,185.56,1021607,LMT
2014-11-21,187.96,188.28,187.18,187.93,1328213,LMT
2014-11-24,188.28,189.255,188.0006,188.82,1126986,LMT
2014-11-25,188.82,190.04,188.55,188.67,1808128,LMT
2014-11-26,187.5,189.55,187.13,189.15,1320566,LMT
2014-11-28,189.62,192.5828,189.0,191.56,940923,LMT
2014-12-01,190.93,191.88,190.02,191.1,1538325,LMT
2014-12-02,190.67,191.57,189.32,190.11,1659903,LMT
2014-12-03,190.2,190.6699,189.65,189.68,1390401,LMT
2014-12-04,189.98,190.25,188.47,189.73,922481,LMT
2014-12-05,189.07,190.18,188.47,189.87,1204355,LMT
2014-12-08,190.0,190.605,188.77,189.85,1676528,LMT
2014-12-09,188.31,190.75,188.13,190.62,1140900,LMT
2014-12-10,189.75,190.7025,187.56,187.91,1246312,LMT
2014-12-11,188.76,190.4,188.04,189.25,1170567,LMT
2014-12-12,187.28,188.0375,184.78,185.18,1204771,LMT
2014-12-15,185.59,187.26,183.06,184.21,1311126,LMT
2014-12-16,184.0,188.43,183.99,185.39,1228577,LMT
2014-12-17,185.39,185.93,182.405,185.15,1482562,LMT
2014-12-18,187.55,191.72,186.04,191.64,1670454,LMT
2014-12-19,191.55,194.24,191.01,192.85,2609142,LMT
2014-12-22,193.4,196.96,193.4,196.45,1110052,LMT
2014-12-23,198.5,198.72,195.75,195.77,986538,LMT
2014-12-24,195.97,197.91,195.79,196.43,403319,LMT
2014-12-26,196.71,197.81,196.5801,196.84,547404,LMT
2014-12-29,196.93,196.93,194.71,195.64,611276,LMT
2014-12-30,195.24,196.41,195.0,195.43,523556,LMT
2014-12-31,194.91,195.97,192.52,192.57,713310,LMT
2015-01-02,192.1,194.48,191.04,193.31,902755,LMT
2015-01-05,192.9,194.5,188.6,189.29,1506476,LMT
2015-01-06,189.62,190.99,186.8,188.4,1206318,LMT
2015-01-07,189.32,191.02,189.22,190.83,942037,LMT
2015-01-08,190.9,196.88,190.9,195.13,1952999,LMT
2015-01-09,195.09,197.07,194.82,195.02,1439524,LMT
2015-01-12,195.51,196.23,193.7069,194.47,896874,LMT
2015-01-13,196.14,198.4399,192.68,194.35,1094981,LMT
2015-01-14,194.15,194.24,191.63,193.23,1101279,LMT
2015-01-15,194.16,194.73,191.85,192.37,897276,LMT
2015-01-16,191.88,194.77,191.88,194.71,1085573,LMT
2015-01-20,196.63,196.99,193.01,195.75,858244,LMT
2015-01-21,195.0,196.75,194.11,195.5,966793,LMT
2015-01-22,197.0,198.56,195.28,198.09,1307908,LMT
2015-01-23,197.99,198.88,196.95,197.44,1313920,LMT
2015-01-26,196.25,196.92,193.03,195.68,1339423,LMT
2015-01-27,193.0,193.485,190.32,190.55,1943283,LMT
2015-01-28,191.84,194.8,189.0,189.25,1570436,LMT
2015-01-29,189.26,192.53,187.1,192.5,2017001,LMT
2015-01-30,189.77,190.9599,188.28,188.37,2288812,LMT
2015-02-02,188.41,189.76,186.01,189.33,1554005,LMT
2015-02-03,190.38,192.3,189.59,192.0,1618183,LMT
2015-02-04,191.34,193.53,190.62,192.28,1230868,LMT
2015-02-05,193.08,194.47,191.58,194.06,1063892,LMT
2015-02-06,194.29,196.95,192.9,195.24,1127096,LMT
2015-02-09,194.35,194.99,192.703,193.02,1208275,LMT
2015-02-10,195.1,195.98,193.88,195.67,1280714,LMT
2015-02-11,195.17,197.18,195.0,196.31,1439827,LMT
2015-02-12,196.71,198.23,196.39,197.48,1217908,LMT
2015-02-13,197.29,198.39,196.19,196.95,1253937,LMT
2015-02-17,196.53,198.3,195.77,197.57,1023492,LMT
2015-02-18,197.57,198.58,196.95,198.57,902483,LMT
2015-02-19,198.56,201.74,197.97,201.71,1776085,LMT
2015-02-20,200.86,204.0,200.28,203.99,1302351,LMT
2015-02-23,204.0,205.66,203.2,205.59,1440937,LMT
2015-02-24,205.51,206.93,204.82,206.62,1168595,LMT
2015-02-25,207.05,207.06,204.5,204.86,2759828,LMT
2015-02-26,203.25,203.84,200.53,201.33,1349700,LMT
2015-02-27,201.0,201.94,200.0,200.05,1311416,LMT
2015-03-02,200.67,203.13,200.288,203.02,1037428,LMT
2015-03-03,202.45,202.45,199.43,199.93,1312140,LMT
2015-03-04,199.7,200.08,198.78,198.97,851444,LMT
2015-03-05,199.37,200.03,198.75,199.1,872333,LMT
2015-03-06,198.38,198.64,196.71,197.66,1221043,LMT
2015-03-09,197.42,200.49,197.21,199.74,887636,LMT
2015-03-10,198.41,198.98,197.31,197.58,1087980,LMT
2015-03-11,197.94,198.405,196.91,197.21,952960,LMT
2015-03-12,197.54,198.95,197.54,198.78,1047883,LMT
2015-03-13,197.97,199.01,195.601,197.11,1155424,LMT
2015-03-16,198.22,202.3,198.1,202.11,1198049,LMT
2015-03-17,201.48,202.0,200.03,200.67,936551,LMT
2015-03-18,200.77,203.49,198.355,202.6,873573,LMT
2015-03-19,202.5,203.36,201.04,202.19,1178037,LMT
2015-03-20,203.05,204.04,201.67,203.77,3938121,LMT
2015-03-23,203.33,204.59,202.92,202.92,1028052,LMT
2015-03-24,202.34,204.365,200.9483,203.3,1250876,LMT
2015-03-25,203.34,204.0,199.0,199.02,1338189,LMT
2015-03-26,197.57,201.12,196.26,200.56,1499749,LMT
2015-03-27,200.56,202.87,200.24,202.23,1256654,LMT
2015-03-30,203.5,206.19,203.0,204.89,1048964,LMT
2015-03-31,203.46,205.165,202.96,202.96,1262539,LMT
2015-04-01,202.1,202.47,197.43,198.76,1897154,LMT
2015-04-02,199.37,199.56,197.67,198.72,1387642,LMT
2015-04-06,199.33,201.1192,197.85,200.53,1366317,LMT
2015-04-07,201.0,202.55,199.9,200.15,1084827,LMT
2015-04-08,200.45,201.89,199.6258,200.81,944803,LMT
2015-04-09,200.52,201.91,200.29,201.44,828374,LMT
2015-04-10,201.37,202.19,200.28,200.4,1278988,LMT
2015-04-13,200.03,201.1299,196.82,197.05,2130365,LMT
2015-04-14,196.89,197.77,196.35,197.34,1586886,LMT
2015-04-15,198.27,199.46,197.04,197.21,1154309,LMT
2015-04-16,196.58,198.04,195.67,197.12,1065342,LMT
2015-04-17,195.8,196.44,193.94,194.82,1230786,LMT
2015-04-20,195.28,197.65,195.0,196.8,1276939,LMT
2015-04-21,198.05,198.34,195.105,196.29,1421126,LMT
2015-04-22,196.7,198.09,195.211,197.63,1127369,LMT
2015-04-23,197.49,198.93,196.05,197.2,1178730,LMT
2015-04-24,197.01,197.24,195.0,195.37,1307363,LMT
2015-04-27,195.64,196.58,193.53,193.84,1378395,LMT
2015-04-28,193.75,194.2725,191.5848,194.02,1095622,LMT
2015-04-29,193.38,194.07,190.93,191.29,1427160,LMT
2015-04-30,190.97,191.46,185.65,186.6,2257228,LMT
2015-05-01,186.8,189.15,186.8,189.0,1196001,LMT
2015-05-04,189.2,190.85,189.15,189.69,912656,LMT
2015-05-05,189.25,189.9,187.11,187.35,993636,LMT
2015-05-06,188.51,189.07,185.91,186.83,1192862,LMT
2015-05-07,186.65,188.95,186.34,188.21,1040858,LMT
2015-05-08,189.96,191.035,189.48,190.48,950627,LMT
2015-05-11,189.81,191.18,189.54,190.47,832022,LMT
2015-05-12,189.22,191.31,188.55,190.61,941811,LMT
2015-05-13,190.97,191.99,190.81,191.0,980927,LMT
2015-05-14,191.62,193.345,191.465,193.05,1004512,LMT
2015-05-15,193.03,193.8099,192.1,192.36,1356467,LMT
2015-05-18,192.45,193.6301,192.36,193.08,822104,LMT
2015-05-19,193.02,194.31,192.91,193.38,772271,LMT
2015-05-20,193.9,193.9,192.4604,193.25,826517,LMT
2015-05-21,193.57,193.94,192.52,193.11,769670,LMT
2015-05-22,193.26,193.36,192.16,192.86,995635,LMT
2015-05-26,192.68,192.68,190.14,190.51,1380511,LMT
2015-05-27,190.45,191.59,190.04,191.35,1196082,LMT
2015-05-28,189.41,190.76,188.93,190.12,1468947,LMT
2015-05-29,189.93,190.1,187.62,188.2,1517426,LMT
2015-06-01,189.48,192.2499,188.37,191.07,2003827,LMT
2015-06-02,190.61,191.29,188.8,190.77,1469155,LMT
2015-06-03,191.42,192.3299,190.79,191.89,1340274,LMT
2015-06-04,190.76,192.29,189.99,190.17,1853956,LMT
2015-06-05,189.41,189.77,188.43,189.33,1389183,LMT
2015-06-08,189.34,190.83,189.06,189.37,964763,LMT
2015-06-09,190.43,190.54,189.3,189.35,1041153,LMT
2015-06-10,189.35,190.65,188.84,189.28,1729345,LMT
2015-06-11,189.42,191.54,189.42,191.48,1333103,LMT
2015-06-12,190.59,191.53,190.22,190.98,1110108,LMT
2015-06-15,190.0,190.58,189.01,189.92,710641,LMT
2015-06-16,189.26,191.14,188.8901,190.82,853823,LMT
2015-06-17,191.36,191.78,189.72,191.02,862134,LMT
2015-06-18,191.5,194.49,191.385,192.75,1159733,LMT
2015-06-19,192.69,192.69,190.99,191.14,1234928,LMT
2015-06-22,191.95,192.98,191.66,192.08,716879,LMT
2015-06-23,192.43,192.95,190.88,191.64,573046,LMT
2015-06-24,191.22,191.79,190.12,190.17,857638,LMT
2015-06-25,190.5,191.17,189.68,189.99,884938,LMT
2015-06-26,190.53,190.56,188.51,188.64,1876298,LMT
2015-06-29,187.59,188.52,185.41,185.52,1202615,LMT
2015-06-30,187.17,187.79,185.33,185.9,1275262,LMT
2015-07-01,186.01,188.29,186.01,188.17,950075,LMT
2015-07-02,188.71,188.79,186.7632,187.3,1024465,LMT
2015-07-06,186.73,188.48,186.42,187.99,902600,LMT
2015-07-07,188.57,190.28,187.54,190.16,1328545,LMT
2015-07-08,188.51,191.3299,188.29,190.05,1528244,LMT
2015-07-09,191.76,193.12,191.21,192.13,1442158,LMT
2015-07-10,193.99,197.0,192.87,194.19,1638850,LMT
2015-07-13,196.0,198.3908,195.61,197.88,1197212,LMT
2015-07-14,198.9,199.82,198.36,199.05,1059184,LMT
2015-07-15,199.19,199.64,198.06,199.41,972152,LMT
2015-07-16,199.8,201.81,199.6,201.62,976176,LMT
2015-07-17,200.93,201.66,200.4,201.18,997953,LMT
2015-07-20,202.31,205.39,201.03,205.13,2051965,LMT
2015-07-21,204.44,204.76,202.85,203.15,1766978,LMT
2015-07-22,203.33,204.44,202.0,202.79,1124876,LMT
2015-07-23,202.81,204.96,202.64,202.83,1175219,LMT
2015-07-24,202.8,202.944,200.68,201.04,1125000,LMT
2015-07-27,200.36,201.76,199.38,201.17,997872,LMT
2015-07-28,202.42,204.72,201.28,203.63,1125298,LMT
2015-07-29,204.77,210.41,204.31,208.15,2491048,LMT
2015-07-30,207.22,208.5,205.95,206.47,1554849,LMT
2015-07-31,207.61,208.51,206.53,207.1,1116804,LMT
2015-08-03,207.27,207.99,206.062,207.79,1064667,LMT
2015-08-04,208.51,209.79,207.25,209.53,1066471,LMT
2015-08-05,210.02,210.75,209.07,209.43,1210939,LMT
2015-08-06,209.73,209.94,208.1633,209.26,1148345,LMT
2015-08-07,209.0,209.39,207.22,209.09,997613,LMT
2015-08-10,210.04,211.57,209.34,210.78,978459,LMT
2015-08-11,209.05,209.76,207.9,208.86,985751,LMT
2015-08-12,207.54,209.32,206.75,208.78,932151,LMT
2015-08-13,208.73,210.71,208.69,209.79,1091175,LMT
2015-08-14,209.75,212.08,209.33,211.96,916141,LMT
2015-08-17,210.88,213.12,210.77,213.02,776428,LMT
2015-08-18,212.36,213.34,212.1401,212.67,774992,LMT
2015-08-19,211.96,212.91,210.67,211.28,1303749,LMT
2015-08-20,210.98,211.5,209.13,209.13,1406359,LMT
2015-08-21,208.56,208.84,204.57,204.68,2038453,LMT
2015-08-24,190.01,203.27,181.91,197.46,3308679,LMT
2015-08-25,205.5,205.51,198.55,198.98,2100552,LMT
2015-08-26,203.23,203.23,196.85,202.12,2933824,LMT
2015-08-27,203.92,206.94,202.91,205.43,1688076,LMT
2015-08-28,203.63,204.475,201.38,203.9,1391216,LMT
2015-08-31,203.21,203.24,201.08,201.18,1086765,LMT
2015-09-01,197.87,199.59,197.016,197.62,1674521,LMT
2015-09-02,199.69,204.115,199.28,204.04,1490607,LMT
2015-09-03,204.69,206.46,204.3201,205.2,1350948,LMT
2015-09-04,203.54,204.34,201.41,202.62,1213571,LMT
2015-09-08,204.18,207.29,204.0,207.01,1320745,LMT
2015-09-09,209.0,209.24,204.52,204.66,1110283,LMT
2015-09-10,203.71,207.29,203.71,206.15,1370160,LMT
2015-09-11,205.81,206.96,205.33,206.81,1085923,LMT
2015-09-14,207.03,207.03,205.56,206.0,1034319,LMT
2015-09-15,206.38,208.54,205.51,207.84,1253748,LMT
2015-09-16,207.64,208.19,206.33,207.56,927827,LMT
2015-09-17,207.85,210.53,207.13,207.6,958851,LMT
2015-09-18,206.0,206.0325,202.65,203.31,3010557,LMT
2015-09-21,204.35,205.79,203.185,204.35,964886,LMT
2015-09-22,202.46,203.97,201.5,203.66,1119469,LMT
2015-09-23,204.13,204.99,201.71,202.77,601166,LMT
2015-09-24,201.5,205.89,199.56,204.76,1667578,LMT
2015-09-25,206.74,206.78,203.0,203.89,1413962,LMT
2015-09-28,202.55,204.44,200.0,200.22,1315374,LMT
2015-09-29,200.0,202.9199,199.01,202.47,1226718,LMT
2015-09-30,204.34,207.71,204.23,207.31,1721813,LMT
2015-10-01,206.31,207.34,202.815,204.75,1889689,LMT
2015-10-02,202.01,206.61,201.81,206.61,1154771,LMT
2015-10-05,208.3,211.86,207.7037,211.73,1347588,LMT
2015-10-06,211.7,212.65,210.27,210.4,1625662,LMT
2015-10-07,211.79,214.02,211.038,212.95,1127110,LMT
2015-10-08,212.28,214.659,211.34,214.37,782818,LMT
2015-10-09,214.44,216.27,213.22,213.26,1339964,LMT
2015-10-12,213.61,214.63,212.76,214.33,1048086,LMT
2015-10-13,213.22,214.36,211.94,211.98,1026158,LMT
2015-10-14,212.05,212.59,207.99,208.15,1192894,LMT
2015-10-15,209.23,211.7,207.51,209.18,1497619,LMT
2015-10-16,210.4,211.0,208.69,209.78,1145664,LMT
2015-10-19,209.24,210.7325,208.5,210.64,1329875,LMT
2015-10-20,207.38,209.545,205.14,208.73,1926488,LMT
2015-10-21,209.76,213.155,208.74,211.56,1334024,LMT
2015-10-22,212.22,216.99,212.22,216.51,1190158,LMT
2015-10-23,218.0,219.42,217.23,219.32,1280865,LMT
2015-10-26,219.32,221.35,218.89,220.94,1383815,LMT
2015-10-27,219.97,225.15,219.81,223.04,1399861,LMT
2015-10-28,222.25,224.44,218.36,221.04,1973558,LMT
2015-10-29,221.0,222.69,217.77,218.25,1795865,LMT
2015-10-30,219.0,220.69,218.3256,219.83,1774826,LMT
2015-11-02,219.89,221.0,218.91,220.59,1160716,LMT
2015-11-03,220.0,220.46,218.34,218.9,1046425,LMT
2015-11-04,219.71,220.352,218.51,218.83,933118,LMT
2015-11-05,219.17,220.59,218.01,218.6,911612,LMT
2015-11-06,218.0,218.4899,215.04,216.63,1456262,LMT
2015-11-09,215.77,216.3675,214.0601,214.7,1657342,LMT
2015-11-10,214.37,215.736,212.63,214.07,1166067,LMT
2015-11-11,214.37,216.525,214.26,215.11,1197848,LMT
2015-11-12,214.5,215.06,212.66,213.58,1292233,LMT
2015-11-13,213.5,214.82,211.78,213.16,1059103,LMT
2015-11-16,214.31,220.84,214.08,220.67,1516186,LMT
2015-11-17,222.07,225.25,220.81,222.39,2082154,LMT
2015-11-18,222.54,223.37,220.72,223.22,1185393,LMT
2015-11-19,224.48,225.468,223.5,224.0,1411411,LMT
2015-11-20,225.45,226.98,224.96,226.06,1321151,LMT
2015-11-23,226.5,227.68,225.465,226.03,939863,LMT
2015-11-24,224.96,226.99,224.5101,226.43,1235198,LMT
2015-11-25,226.48,227.91,225.32,225.8,2156656,LMT
2015-11-27,225.53,226.23,224.31,225.91,972764,LMT
2015-11-30,223.6,223.68,218.53,219.16,3000777,LMT
2015-12-01,220.06,223.1,219.3654,220.2,1267238,LMT
2015-12-02,220.25,220.95,218.78,218.94,1307361,LMT
2015-12-03,219.27,219.76,214.69,215.46,1776848,LMT
2015-12-04,216.0,219.9,216.0,218.39,1701581,LMT
2015-12-07,218.34,219.62,217.545,219.13,1537760,LMT
2015-12-08,217.69,219.78,217.3,218.81,844729,LMT
2015-12-09,218.02,220.255,216.61,217.54,1194981,LMT
2015-12-10,217.92,219.751,217.0,218.88,1119080,LMT
2015-12-11,217.54,219.16,216.7,217.2,1801821,LMT
2015-12-14,215.99,217.57,214.72,216.58,2026459,LMT
2015-12-15,217.0,217.24,214.72,214.84,1540042,LMT
2015-12-16,216.0,218.11,214.75,217.5,1352036,LMT
2015-12-17,217.86,218.765,215.16,215.22,1282280,LMT
2015-12-18,213.75,215.17,211.85,212.18,2058224,LMT
2015-12-21,213.8,215.59,213.52,215.47,1066828,LMT
2015-12-22,216.16,218.23,215.58,217.58,895229,LMT
2015-12-23,218.0,218.35,217.18,217.93,742711,LMT
2015-12-24,218.0,218.999,217.485,218.56,524370,LMT
2015-12-28,218.08,218.77,217.43,218.41,612933,LMT
2015-12-29,219.36,221.35,218.8,220.47,768589,LMT
2015-12-30,220.93,221.24,219.62,219.8,633524,LMT
2015-12-31,219.58,219.95,215.78,217.15,1157827,LMT
2016-01-04,214.0,215.77,211.39,213.21,1875170,LMT
2016-01-05,214.59,218.94,214.02,218.26,1350102,LMT
2016-01-06,217.83,221.0,216.26,217.63,1787147,LMT
2016-01-07,213.81,216.19,212.14,213.29,1810068,LMT
2016-01-08,215.01,216.35,212.37,212.91,1765149,LMT
2016-01-11,215.07,216.47,213.23,215.35,2550165,LMT
2016-01-12,216.03,218.0999,214.51,217.96,1354867,LMT
2016-01-13,219.26,219.62,214.06,214.4,1374093,LMT
2016-01-14,214.42,217.13,212.27,216.42,1920773,LMT
2016-01-15,211.99,217.01,211.99,215.99,2809107,LMT
2016-01-19,216.69,220.78,213.1701,215.29,2918082,LMT
2016-01-20,213.05,216.2,207.62,210.4,2459739,LMT
2016-01-21,211.2,212.0,208.75,210.79,1563513,LMT
2016-01-22,213.71,213.71,211.01,212.04,1517930,LMT
2016-01-25,211.84,212.75,210.0,211.01,1792145,LMT
2016-01-26,201.43,211.22,200.47,209.93,4441492,LMT
2016-01-27,209.89,211.64,207.0,207.86,2694753,LMT
2016-01-28,208.49,209.43,206.17,206.66,1863015,LMT
2016-01-29,207.83,211.05,206.12,211.0,2595912,LMT
2016-02-01,209.26,211.34,208.865,209.8,1673075,LMT
2016-02-02,209.5,210.98,207.64,210.45,1574555,LMT
2016-02-03,212.0,213.64,210.129,212.92,2231158,LMT
2016-02-04,212.5,213.38,209.28,210.21,1628202,LMT
2016-02-05,210.34,212.57,209.57,211.94,1892375,LMT
2016-02-08,209.33,215.15,209.3,214.53,2502133,LMT
2016-02-09,213.12,217.33,212.24,215.98,1983070,LMT
2016-02-10,216.01,217.44,213.624,213.95,1737869,LMT
2016-02-11,211.67,212.75,203.65,207.18,2649690,LMT
2016-02-12,208.31,209.92,205.55,206.08,2331664,LMT
2016-02-16,207.52,209.49,206.85,209.0,1548268,LMT
2016-02-17,210.0,212.97,209.1,212.74,1237731,LMT
2016-02-18,212.25,215.5,212.0,214.2,987137,LMT
2016-02-19,214.51,214.74,212.7,213.62,1233287,LMT
2016-02-22,214.78,216.78,214.48,215.01,974739,LMT
2016-02-23,214.83,215.735,213.87,215.15,1282903,LMT
2016-02-24,213.58,216.99,213.5,216.63,1301720,LMT
2016-02-25,217.0,220.14,216.38,220.03,1489306,LMT
2016-02-26,219.22,219.75,217.11,217.24,1210195,LMT
2016-02-29,216.67,218.1,215.73,215.79,1248598,LMT
2016-03-01,216.59,218.35,214.88,218.13,1159503,LMT
2016-03-02,218.09,218.86,215.78,217.2,1188626,LMT
2016-03-03,216.48,218.62,215.54,218.52,875201,LMT
2016-03-04,217.91,219.08,217.56,218.72,936287,LMT
2016-03-07,217.5,218.38,215.3,215.84,1017809,LMT
2016-03-08,213.95,216.21,210.9,215.34,1843814,LMT
2016-03-09,216.75,217.92,215.74,216.41,988190,LMT
2016-03-10,216.94,218.52,215.67,216.56,1367605,LMT
2016-03-11,218.0,218.89,215.96,217.05,1336363,LMT
2016-03-14,215.62,217.5099,215.62,216.6,934469,LMT
2016-03-15,215.34,217.32,214.81,217.05,1012256,LMT
2016-03-16,217.14,218.94,216.29,218.19,882635,LMT
2016-03-17,218.28,219.9412,217.42,219.25,1299111,LMT
2016-03-18,220.0,221.09,218.37,220.91,2114582,LMT
2016-03-21,220.41,223.19,220.41,221.26,1149739,LMT
2016-03-22,221.05,222.73,220.5,220.73,925318,LMT
2016-03-23,220.89,222.54,220.615,221.26,781907,LMT
2016-03-24,221.05,221.5,217.14,218.0,1319205,LMT
2016-03-28,218.81,219.55,218.34,219.06,994841,LMT
2016-03-29,219.0,220.92,218.43,220.76,748514,LMT
2016-03-30,222.0,223.86,221.79,222.96,950894,LMT
2016-03-31,222.65,223.3299,221.0948,221.5,1105235,LMT
2016-04-01,219.96,223.47,219.17,223.11,957818,LMT
2016-04-04,223.22,224.9,223.08,224.13,1007673,LMT
2016-04-05,224.03,227.03,222.82,225.62,1437329,LMT
2016-04-06,225.31,226.85,225.31,226.63,1276110,LMT
2016-04-07,226.0,227.41,225.64,226.48,1063205,LMT
2016-04-08,227.59,228.0,225.8,226.3,582628,LMT
2016-04-11,226.05,226.71,224.11,224.65,1140225,LMT
2016-04-12,224.75,226.87,224.1803,225.98,682413,LMT
2016-04-13,227.0,227.16,224.93,226.38,809135,LMT
2016-04-14,226.79,226.79,225.19,225.44,774293,LMT
2016-04-15,225.87,225.92,224.62,225.81,1134573,LMT
2016-04-18,225.65,227.63,225.3,227.14,824487,LMT
2016-04-19,227.16,227.89,226.29,226.51,721269,LMT
2016-04-20,227.0,228.12,226.062,226.58,887319,LMT
2016-04-21,226.31,227.31,225.65,226.07,997260,LMT
2016-04-22,226.6,227.865,225.6,226.83,1038051,LMT
2016-04-25,226.04,226.99,225.34,226.3,986315,LMT
2016-04-26,227.85,232.22,227.85,232.16,1918332,LMT
2016-04-27,230.09,234.59,229.96,233.65,1405658,LMT
2016-04-28,232.2,234.48,231.9,232.72,1034891,LMT
2016-04-29,232.1,232.965,230.82,232.38,952725,LMT
2016-05-02,232.74,233.8,232.43,233.24,1008300,LMT
2016-05-03,232.34,234.83,231.365,234.7,1166399,LMT
2016-05-04,233.85,236.34,233.09,236.01,1382850,LMT
2016-05-05,236.1,238.16,235.44,238.14,1198859,LMT
2016-05-06,238.0,240.5,237.7872,240.26,1140760,LMT
2016-05-09,240.26,242.0,239.52,240.32,1498818,LMT
2016-05-10,241.31,244.55,241.29,244.36,1141641,LMT
2016-05-11,243.97,244.49,241.6201,241.83,1006675,LMT
2016-05-12,242.03,245.37,241.5,244.94,969317,LMT
2016-05-13,242.38,244.5,241.7,242.12,1198746,LMT
2016-05-16,241.21,243.994,240.91,242.97,921153,LMT
2016-05-17,243.0,243.53,240.27,241.53,1016101,LMT
2016-05-18,240.89,243.185,240.13,241.58,739859,LMT
2016-05-19,239.68,241.07,237.79,238.89,1360561,LMT
2016-05-20,239.49,240.3,238.39,240.07,1009493,LMT
2016-05-23,240.43,240.5207,239.04,239.52,849610,LMT
2016-05-24,240.4,241.75,240.3,240.97,741454,LMT
2016-05-25,241.3,241.5599,240.5,240.84,737333,LMT
2016-05-26,240.59,242.0,240.11,241.55,648708,LMT
2016-05-27,240.0,240.82,239.21,240.09,794137,LMT
2016-05-31,239.74,240.605,236.15,236.23,2545987,LMT
2016-06-01,235.92,238.58,235.36,238.08,972746,LMT
2016-06-02,238.13,238.245,236.7901,237.83,921498,LMT
2016-06-03,237.58,239.645,236.23,238.92,1516652,LMT
2016-06-06,238.52,240.37,238.52,239.4,1154169,LMT
2016-06-07,240.2,241.36,239.41,239.5,993428,LMT
2016-06-08,239.26,240.75,239.23,240.38,918974,LMT
2016-06-09,240.05,240.87,240.0,240.67,894113,LMT
2016-06-10,240.01,241.7,239.74,240.58,760190,LMT
2016-06-13,240.01,240.7,237.91,237.95,1076282,LMT
2016-06-14,237.78,240.12,237.25,239.7,1220204,LMT
2016-06-15,240.11,240.59,239.23,239.45,854220,LMT
2016-06-16,239.05,240.45,238.09,239.87,1212409,LMT
2016-06-17,240.22,240.22,236.661,237.56,1455742,LMT
2016-06-20,239.2,239.8,237.8601,238.64,1067027,LMT
2016-06-21,239.49,239.85,238.31,238.55,928324,LMT
2016-06-22,238.95,239.27,238.04,238.17,1001844,LMT
2016-06-23,239.79,240.0,238.18,240.0,755762,LMT
2016-06-24,234.85,242.87,234.75,239.7,3471214,LMT
2016-06-27,238.78,239.97,236.07,239.29,1868254,LMT
2016-06-28,240.11,240.96,237.65,240.91,1994741,LMT
2016-06-29,242.0,244.69,241.66,244.08,1190008,LMT
2016-06-30,244.78,248.72,244.67,248.17,2045577,LMT
2016-07-01,248.24,249.923,248.24,249.35,1427822,LMT
2016-07-05,248.8,250.38,248.42,249.51,1327570,LMT
2016-07-06,250.95,251.32,247.88,250.08,1387397,LMT
2016-07-07,250.23,251.22,248.61,249.77,961348,LMT
2016-07-08,250.78,252.295,248.5,251.9,1082839,LMT
2016-07-11,252.38,256.34,251.92,254.39,6337300,LMT
2016-07-12,255.64,256.375,254.03,254.7,4167928,LMT
2016-07-13,255.1,256.44,254.9201,255.9,4781670,LMT
2016-07-14,257.19,257.935,254.7,256.0,3324242,LMT
2016-07-15,257.11,257.62,256.1,256.98,3460736,LMT
2016-07-18,257.78,258.29,255.3,256.29,2345812,LMT
2016-07-19,258.54,263.37,252.1,258.96,4980017,LMT
2016-07-20,259.32,259.82,255.89,256.67,3362076,LMT
2016-07-21,257.49,257.49,251.6,254.14,2742875,LMT
2016-07-22,254.6,257.49,253.05,257.31,1864603,LMT
2016-07-25,256.82,257.28,254.72,255.62,1295943,LMT
2016-07-26,255.62,256.46,253.83,254.76,2121516,LMT
2016-07-27,255.47,256.0,253.0301,254.16,2593320,LMT
2016-07-28,254.2,254.89,252.05,254.55,2716134,LMT
2016-07-29,254.5,254.81,252.7,252.73,2178251,LMT
2016-08-01,252.63,254.9255,252.3,254.84,2782394,LMT
2016-08-02,254.17,257.46,252.73,257.0,4770936,LMT
2016-08-03,257.51,257.75,254.75,256.85,6827181,LMT
2016-08-04,257.65,258.78,256.14,257.75,5720398,LMT
2016-08-05,259.14,260.29,257.63,260.29,4418108,LMT
2016-08-08,260.0,261.87,258.79,260.19,8743439,LMT
2016-08-09,260.43,261.29,259.18,260.66,9900252,LMT
2016-08-10,259.82,262.1,259.07,261.3,9565349,LMT
2016-08-11,261.5,264.07,260.15,262.54,12648897,LMT
2016-08-12,262.49,265.34,261.665,264.15,13962278,LMT
2016-08-15,264.22,266.93,264.2,266.5,9143820,LMT
2016-08-16,265.23,266.045,254.44,256.77,7884356,LMT
2016-08-17,256.7,257.5,251.55,255.64,4381071,LMT
2016-08-18,255.64,255.99,254.1,255.42,2596297,LMT
2016-08-19,254.73,255.0,252.7,254.12,2412945,LMT
2016-08-22,254.37,256.42,253.75,254.2,3791010,LMT
2016-08-23,255.24,255.24,248.1365,249.75,10627904,LMT
2016-08-24,248.76,249.75,244.8,248.12,10559925,LMT
2016-08-25,247.61,250.19,246.0,248.53,4383875,LMT
2016-08-26,249.0,249.8,243.65,244.44,4697122,LMT
2016-08-29,245.0,246.08,244.04,244.31,1637621,LMT
2016-08-30,242.65,243.31,238.851,239.45,1887437,LMT
2016-08-31,239.0,243.62,238.6,242.97,2890210,LMT
2016-09-01,243.13,243.84,241.9,243.61,1337103,LMT
2016-09-02,243.75,245.0,242.26,243.32,1492696,LMT
2016-09-06,244.24,244.49,242.26,243.0,1600397,LMT
2016-09-07,242.16,243.0,241.15,241.37,1245871,LMT
2016-09-08,240.49,242.25,240.0,241.63,1249590,LMT
2016-09-09,240.14,240.64,237.89,237.94,1574151,LMT
2016-09-12,236.5,239.5,235.28,238.8,1822011,LMT
2016-09-13,237.67,238.721,237.0,237.41,1609021,LMT
2016-09-14,237.41,239.01,236.911,237.41,1494462,LMT
2016-09-15,237.41,239.49,236.7,239.09,1273605,LMT
2016-09-16,238.42,238.64,237.25,237.45,2892900,LMT
2016-09-19,239.3,241.89,239.08,240.88,1456596,LMT
2016-09-20,241.35,242.24,240.48,240.48,1007955,LMT
2016-09-21,241.14,243.87,240.62,243.82,1660536,LMT
2016-09-22,244.95,247.03,244.74,246.62,1173013,LMT
2016-09-23,246.08,246.54,244.64,245.84,858776,LMT
2016-09-26,245.71,247.48,245.01,245.53,880702,LMT
2016-09-27,246.04,247.02,245.3,245.79,946531,LMT
2016-09-28,246.13,246.96,244.86,245.75,1352642,LMT
2016-09-29,246.08,246.08,240.96,242.34,1134120,LMT
2016-09-30,243.06,243.47,237.33,239.72,2167014,LMT
2016-10-03,238.71,241.2999,237.54,240.58,1339016,LMT
2016-10-04,240.96,241.05,236.5,237.1,1409589,LMT
2016-10-05,239.05,239.05,236.5,236.6,1172065,LMT
2016-10-06,237.0,237.02,234.48,234.72,1899906,LMT
2016-10-07,233.2,233.99,231.57,233.53,2184089,LMT
2016-10-10,233.82,234.93,233.12,233.29,990194,LMT
2016-10-11,233.0,233.63,231.6415,231.85,1060698,LMT
2016-10-12,231.93,233.12,231.37,232.1,1256281,LMT
2016-10-13,231.66,233.4199,231.05,232.99,1112115,LMT
2016-10-14,233.38,234.09,231.93,232.57,1081038,LMT
2016-10-17,232.68,234.33,232.6,232.77,793295,LMT
2016-10-18,234.29,239.6,232.58,232.79,867910,LMT
2016-10-19,233.08,233.74,231.58,232.33,992557,LMT
2016-10-20,232.15,232.71,230.72,231.83,922754,LMT
2016-10-21,231.07,231.16,228.5,230.52,1553133,LMT
2016-10-24,231.5,232.49,230.92,232.16,1304883,LMT
2016-10-25,241.08,249.79,238.64,249.26,3130924,LMT
2016-10-26,248.6,252.0,247.49,250.09,2112342,LMT
2016-10-27,250.28,251.24,248.05,248.53,1294373,LMT
2016-10-28,248.72,250.1682,247.69,248.0,1119025,LMT
2016-10-31,248.24,248.81,245.68,246.38,1320867,LMT
2016-11-01,247.19,247.19,244.23,244.98,1081151,LMT
2016-11-02,244.95,247.65,244.2,245.11,954207,LMT
2016-11-03,242.55,243.4,237.11,238.7,1695139,LMT
2016-11-04,238.85,239.7,236.2064,236.28,1512179,LMT
2016-11-07,239.83,239.92,237.52,239.27,1375974,LMT
2016-11-08,239.0,240.915,238.6,239.19,1259281,LMT
2016-11-09,256.59,257.48,250.0,253.46,4184280,LMT
2016-11-10,257.5,258.19,252.77,257.27,2627553,LMT
2016-11-11,257.96,259.73,255.06,259.17,2002930,LMT
2016-11-14,261.23,267.81,260.8,267.24,2455096,LMT
2016-11-15,268.79,269.74,261.85,265.93,2014589,LMT
2016-11-16,265.87,266.17,261.46,263.35,1464166,LMT
2016-11-17,263.5,264.47,262.39,263.28,914217,LMT
2016-11-18,263.14,264.46,261.58,263.09,1197134,LMT
2016-11-21,264.05,264.33,262.64,263.42,965537,LMT
2016-11-22,264.49,265.64,263.42,264.66,1244667,LMT
2016-11-23,264.91,265.82,263.56,264.4,1039660,LMT
2016-11-25,265.34,266.49,264.65,265.92,653602,LMT
2016-11-28,265.73,266.23,264.86,265.93,1364947,LMT
2016-11-29,264.5,267.767,263.71,266.58,1209462,LMT
2016-11-30,267.55,267.95,265.25,265.25,1468029,LMT
2016-12-01,265.29,266.53,264.31,266.4,874893,LMT
2016-12-02,266.58,268.15,266.01,267.62,1090977,LMT
2016-12-05,268.95,269.9,266.31,266.93,1270311,LMT
2016-12-06,265.83,266.795,264.01,266.0,1145873,LMT
2016-12-07,266.07,267.0,264.35,266.38,1269400,LMT
2016-12-08,266.38,266.38,258.6101,259.25,2767329,LMT
2016-12-09,258.6,260.22,258.06,259.53,1546118,LMT
2016-12-12,251.78,253.7,245.5,253.11,7079560,LMT
2016-12-13,254.67,255.5,250.12,251.69,2519206,LMT
2016-12-14,252.31,254.83,252.08,252.3,1844932,LMT
2016-12-15,252.34,253.31,250.41,250.65,1855577,LMT
2016-12-16,251.28,252.79,249.03,250.08,2138087,LMT
2016-12-19,249.54,252.46,249.54,252.18,1045618,LMT
2016-12-20,252.18,253.78,252.1,253.73,900193,LMT
2016-12-21,254.5,254.5,252.28,252.52,819578,LMT
2016-12-22,252.01,253.5,251.1,252.8,831089,LMT
2016-12-23,248.17,251.88,247.01,249.59,2087062,LMT
2016-12-27,250.78,251.75,250.2,250.86,788812,LMT
2016-12-28,250.44,251.0,248.52,249.58,1007706,LMT
2016-12-29,250.19,251.915,249.45,250.59,900899,LMT
2016-12-30,250.53,251.32,248.78,249.94,1058246,LMT
2017-01-03,251.2,254.11,250.76,253.31,1667668,LMT
2017-01-04,254.1,254.9,253.34,253.99,1077649,LMT
2017-01-05,254.37,258.02,254.1,255.98,1279448,LMT
2017-01-06,255.48,258.57,255.48,257.85,1246437,LMT
2017-01-09,258.0,258.99,257.43,257.81,1067126,LMT
2017-01-10,258.16,258.96,256.17,256.17,1146353,LMT
2017-01-11,256.3,257.0,251.71,255.13,1613810,LMT
2017-01-12,254.91,255.33,251.31,252.62,1153409,LMT
2017-01-13,252.74,255.95,252.02,254.53,1162023,LMT
2017-01-17,253.46,254.34,252.06,254.12,1431482,LMT
2017-01-18,254.1,254.73,252.9401,254.07,925341,LMT
2017-01-19,255.57,257.44,255.19,257.03,1076458,LMT
2017-01-20,257.96,258.08,256.1,257.73,1184433,LMT
2017-01-23,258.15,259.74,255.02,257.48,1606287,LMT
2017-01-24,250.38,253.45,249.02,252.91,2984999,LMT
2017-01-25,253.06,254.3299,248.0,251.0,2329854,LMT
2017-01-26,250.0,254.99,249.55,254.97,1956738,LMT
2017-01-27,254.98,259.12,250.13,253.5,2597627,LMT
2017-01-30,254.33,256.28,251.88,252.83,1537362,LMT
2017-01-31,252.32,252.5,249.96,251.33,1276311,LMT
2017-02-01,250.83,252.56,249.98,250.9,1210386,LMT
2017-02-02,250.9,252.165,250.34,251.97,1045748,LMT
2017-02-03,252.67,256.46,251.5,254.46,1803657,LMT
2017-02-06,254.43,257.07,254.11,255.31,980820,LMT
2017-02-07,256.0,257.3,255.58,256.37,977790,LMT
2017-02-08,256.93,257.809,256.4,256.74,973415,LMT
2017-02-09,256.8,259.04,256.8,258.2,869679,LMT
2017-02-10,258.48,260.916,258.0,260.55,749403,LMT
2017-02-13,261.05,263.11,261.02,262.35,906759,LMT
2017-02-14,262.19,263.16,261.85,262.56,824197,LMT
2017-02-15,262.0,263.76,261.07,263.46,1063803,LMT
2017-02-16,263.92,265.4,262.73,265.33,859021,LMT
2017-02-17,264.71,265.43,263.5,265.35,882742,LMT
2017-02-21,264.81,266.07,264.19,265.66,957257,LMT
2017-02-22,265.0,266.02,264.21,265.92,712715,LMT
2017-02-23,266.31,266.31,263.77,264.85,1008277,LMT
2017-02-24,264.57,266.0,263.18,266.0,929225,LMT
2017-02-27,265.0,270.0,264.2,269.36,1500444,LMT
2017-02-28,269.64,269.72,266.45,266.58,2049434,LMT
2017-03-01,269.09,270.0,267.33,268.38,1125601,LMT
2017-03-02,269.0,269.0,266.22,266.99,954181,LMT
2017-03-03,267.07,268.33,266.251,267.76,772421,LMT
2017-03-06,267.43,268.48,266.8,267.72,778302,LMT
2017-03-07,267.31,269.38,267.3,269.04,884634,LMT
2017-03-08,269.0,269.045,267.31,267.72,820093,LMT
2017-03-09,268.0,269.0,267.54,268.68,729460,LMT
2017-03-10,269.9,269.9,267.27,268.66,687343,LMT
2017-03-13,268.51,269.26,268.0049,269.19,819126,LMT
2017-03-14,268.93,269.15,267.38,268.0,701651,LMT
2017-03-15,268.0,269.87,267.75,269.44,748495,LMT
2017-03-16,270.68,270.68,267.13,267.94,982178,LMT
2017-03-17,268.78,272.18,268.3,271.98,2127652,LMT
2017-03-20,272.16,274.57,271.625,272.03,1324995,LMT
2017-03-21,272.35,273.02,268.36,269.0,1359584,LMT
2017-03-22,268.83,270.28,267.91,269.42,1021193,LMT
2017-03-23,269.42,271.47,268.98,269.5,804297,LMT
2017-03-24,269.83,269.978,266.725,267.42,870501,LMT
2017-03-27,265.65,267.8799,264.041,267.16,994391,LMT
2017-03-28,266.63,270.7899,266.02,269.12,1021333,LMT
2017-03-29,268.92,268.92,267.26,268.24,814143,LMT
2017-03-30,268.56,270.93,268.21,270.54,562507,LMT
2017-03-31,270.47,270.47,267.6,267.6,1214444,LMT
2017-04-03,267.6,269.3,267.35,268.68,799099,LMT
2017-04-04,268.54,270.05,268.25,269.56,568007,LMT
2017-04-05,269.84,270.95,266.81,266.98,949515,LMT
2017-04-06,266.87,267.79,266.32,267.11,740491,LMT
2017-04-07,272.34,272.34,268.18,270.23,1020824,LMT
2017-04-10,270.19,271.36,268.835,269.03,789254,LMT
2017-04-11,269.0,270.52,268.18,270.27,744445,LMT
2017-04-12,269.89,270.475,268.04,268.51,955388,LMT
2017-04-13,268.14,270.28,268.0,268.0,764024,LMT
2017-04-17,268.13,269.9,267.91,269.88,811635,LMT
2017-04-18,269.88,270.7,268.22,268.78,762905,LMT
2017-04-19,269.69,270.0484,268.67,269.63,816649,LMT
2017-04-20,270.15,273.199,269.665,271.85,814558,LMT
2017-04-21,272.2,274.49,272.0,273.09,955493,LMT
2017-04-24,275.54,276.64,274.31,276.21,1098834,LMT
2017-04-25,273.9,274.5,267.675,270.02,2963859,LMT
2017-04-26,270.59,272.51,269.54,270.35,1477178,LMT
2017-04-27,270.84,272.77,269.94,271.14,953829,LMT
2017-04-28,271.07,271.542,268.62,269.45,1004174,LMT
2017-05-01,269.55,270.11,268.37,268.43,841677,LMT
2017-05-02,268.19,269.87,268.0,269.49,737105,LMT
2017-05-03,268.75,269.95,268.2,269.6,636526,LMT
2017-05-04,269.87,270.71,268.86,270.51,691113,LMT
2017-05-05,270.68,273.1,270.21,273.03,812695,LMT
2017-05-08,272.92,274.0,272.1,272.5,674829,LMT
2017-05-09,273.0,274.22,272.268,273.87,897905,LMT
2017-05-10,272.88,273.71,270.17,271.74,934942,LMT
2017-05-11,271.14,272.2499,270.2,272.09,605542,LMT
2017-05-12,270.91,271.7,270.75,271.26,599693,LMT
2017-05-15,271.28,272.47,271.05,272.35,616533,LMT
2017-05-16,272.08,273.26,271.43,271.65,614812,LMT
2017-05-17,270.1,270.73,268.9101,269.24,943254,LMT
2017-05-18,268.54,269.0,266.01,267.32,1245863,LMT
2017-05-19,268.7,272.88,268.11,272.79,1254064,LMT
2017-05-22,280.79,280.79,276.22,277.03,1601219,LMT
2017-05-23,278.0,278.62,276.1,278.36,874710,LMT
2017-05-24,278.22,280.56,278.11,280.05,872150,LMT
2017-05-25,281.0,282.33,280.56,282.06,834315,LMT
2017-05-26,282.04,284.0,281.54,283.65,854649,LMT
2017-05-30,281.83,282.84,279.73,280.09,902223,LMT
2017-05-31,279.47,281.28,279.27,281.13,1506621,LMT
2017-06-01,281.18,281.7,279.5,280.96,829260,LMT
2017-06-02,281.28,282.89,280.75,281.76,749261,LMT
2017-06-05,281.5,282.3,280.09,280.13,623248,LMT
2017-06-06,279.54,279.9477,276.72,276.88,890784,LMT
2017-06-07,277.41,277.85,276.24,277.38,658854,LMT
2017-06-08,278.0,278.69,276.67,277.62,1116395,LMT
2017-06-09,277.66,279.1899,276.61,277.0,1021687,LMT
2017-06-12,277.09,277.225,273.73,276.89,835958,LMT
2017-06-13,276.9,278.94,275.48,278.36,638691,LMT
2017-06-14,278.1,282.32,278.0,280.3,828899,LMT
2017-06-15,279.75,281.57,277.773,280.93,617749,LMT
2017-06-16,282.13,282.2799,280.68,281.11,1287564,LMT
2017-06-19,281.75,284.4799,281.39,282.3,1064063,LMT
2017-06-20,282.95,284.98,282.395,282.89,967631,LMT
2017-06-21,283.68,284.21,282.21,282.99,801424,LMT
2017-06-22,282.73,283.71,280.38,280.43,694001,LMT
2017-06-23,280.03,281.48,280.03,280.64,1026843,LMT
2017-06-26,281.17,283.2,279.49,279.7,887131,LMT
2017-06-27,279.32,280.21,277.83,277.83,740502,LMT
2017-06-28,279.08,280.92,278.37,280.02,955916,LMT
2017-06-29,279.85,279.85,274.69,276.73,905160,LMT
2017-06-30,277.62,278.92,276.32,277.61,1085872,LMT
2017-07-03,277.39,280.48,277.2,278.92,462790,LMT
2017-07-05,279.5,283.72,279.4,282.4,869479,LMT
2017-07-06,282.0,283.475,280.4,280.96,766047,LMT
2017-07-07,281.66,286.95,281.5,285.2,1197177,LMT
2017-07-10,285.5,287.91,284.22,285.57,1348114,LMT
2017-07-11,285.57,287.75,285.06,286.42,915644,LMT
2017-07-12,287.15,288.77,286.36,286.36,812590,LMT
2017-07-13,287.12,287.85,285.78,286.76,705408,LMT
2017-07-14,287.05,288.77,286.71,288.13,887863,LMT
2017-07-17,288.5,290.06,287.61,288.49,1319277,LMT
2017-07-18,290.64,292.97,286.03,286.79,1811020,LMT
2017-07-19,287.68,291.28,287.04,290.67,1139818,LMT
2017-07-20,290.58,290.74,288.941,289.67,1150891,LMT
2017-07-21,288.3,290.07,286.86,289.12,1230081,LMT
2017-07-24,289.47,291.24,289.2,290.28,768718,LMT
2017-07-25,291.48,292.07,289.72,289.83,805237,LMT
2017-07-26,290.82,290.99,288.77,289.85,882610,LMT
2017-07-27,290.2,290.49,286.17,288.13,1117441,LMT
2017-07-28,288.07,290.7699,286.58,290.41,1086242,LMT
2017-07-31,291.42,293.84,291.03,292.13,1145699,LMT
2017-08-01,292.73,294.84,292.15,294.7,983727,LMT
2017-08-02,292.73,294.84,292.15,294.7,984499,LMT
2017-08-03,294.0,295.91,292.8001,295.82,983639,LMT
2017-08-04,296.27,297.0,295.04,297.0,796392,LMT
2017-08-07,297.31,297.73,296.6,297.15,769137,LMT
2017-08-08,297.79,300.42,297.335,300.1,1009268,LMT
2017-08-09,301.2,305.54,301.0001,305.22,1750639,LMT
2017-08-10,306.55,307.1,303.0,303.25,1339550,LMT
2017-08-11,302.84,306.45,302.58,303.75,987783,LMT
2017-08-14,305.45,308.06,304.26,307.58,1202993,LMT
2017-08-15,307.97,308.48,305.52,306.2,1020259,LMT
2017-08-16,305.88,306.8072,305.35,305.8,1035574,LMT
2017-08-17,305.26,305.65,301.27,301.42,1066954,LMT
2017-08-18,300.87,301.26,298.821,299.2,1204704,LMT
2017-08-21,300.0,302.23,297.77,301.88,962243,LMT
2017-08-22,303.51,305.48,302.97,304.8,960436,LMT
2017-08-23,304.0,304.56,302.53,302.84,697111,LMT
2017-08-24,303.51,304.05,301.25,302.6,574443,LMT
2017-08-25,303.92,304.68,302.71,302.8,571101,LMT
2017-08-28,303.73,303.85,302.51,303.61,830378,LMT
2017-08-29,304.5,308.18,304.5,308.14,1277557,LMT
2017-08-30,306.42,307.22,305.5,306.3,1273020,LMT
2017-08-31,306.86,306.86,304.97,305.39,982395,LMT
2017-09-01,305.96,306.34,302.19,302.19,1188815,LMT
2017-09-05,304.45,304.53,301.91,302.2,1388379,LMT
2017-09-06,303.41,303.94,301.31,301.45,1217379,LMT
2017-09-07,301.45,302.77,300.24,302.35,923377,LMT
2017-09-08,301.52,303.66,301.52,302.9,1161734,LMT
2017-09-11,303.7,304.5925,302.21,304.48,917551,LMT
2017-09-12,304.45,304.76,302.91,303.73,640851,LMT
2017-09-13,303.06,303.06,300.11,300.2,1143141,LMT
2017-09-14,300.2,301.39,298.4,301.34,1507615,LMT
2017-09-15,302.34,303.35,301.03,302.3,2025925,LMT
2017-09-18,302.86,304.33,302.4,303.8,1005587,LMT
2017-09-19,304.29,307.26,303.66,305.65,1365111,LMT
2017-09-20,305.36,307.96,305.24,307.9,1265001,LMT
2017-09-21,308.1,308.91,307.3866,308.01,875553,LMT
2017-09-22,308.65,311.36,308.26,308.54,1018588,LMT
2017-09-25,308.48,308.974,304.71,306.85,1222361,LMT
2017-09-26,308.55,310.69,308.21,309.58,1025850,LMT
2017-09-27,309.7,311.32,309.01,310.13,973340,LMT
2017-09-28,309.01,310.37,306.58,309.13,824654,LMT
2017-09-29,308.95,310.36,308.69,310.29,911489,LMT
2017-10-02,310.79,311.38,309.27,311.33,1007846,LMT
2017-10-03,311.38,314.02,311.3,312.86,803332,LMT
2017-10-04,313.28,314.1,312.46,313.02,903777,LMT
2017-10-05,312.82,315.285,312.64,314.58,950398,LMT
2017-10-06,315.0,316.46,314.28,316.46,857932,LMT
2017-10-09,316.62,318.34,315.5,317.3,880540,LMT
2017-10-10,318.32,318.32,316.22,317.71,941547,LMT
2017-10-11,317.65,318.8,317.05,318.59,706261,LMT
2017-10-12,318.35,321.56,318.28,321.15,867742,LMT
2017-10-13,321.62,322.19,319.14,319.39,1095705,LMT
2017-10-16,319.74,320.67,317.74,318.94,588257,LMT
2017-10-17,318.7,318.925,317.02,318.27,741610,LMT
2017-10-18,318.33,318.815,314.7,315.57,1131513,LMT
2017-10-19,315.57,317.07,313.02,316.84,727774,LMT
2017-10-20,317.93,320.0,316.6,320.0,933370,LMT
2017-10-23,321.06,321.56,319.87,320.73,1238958,LMT
2017-10-24,314.69,317.0,310.61,313.15,2567774,LMT
2017-10-25,312.86,315.955,311.31,312.46,1530105,LMT
2017-10-26,313.44,314.42,303.31,307.89,1599418,LMT
2017-10-27,307.95,310.375,307.75,308.0,998712,LMT
2017-10-30,308.5,310.42,307.82,308.63,1157460,LMT
2017-10-31,309.16,309.835,308.14,308.16,693912,LMT
2017-11-01,309.05,309.66,306.23,306.6,1016082,LMT
2017-11-02,306.11,310.86,306.11,310.86,868911,LMT
2017-11-03,310.92,311.8522,309.035,309.99,652239,LMT
2017-11-06,309.72,311.93,308.68,310.08,717346,LMT
2017-11-07,310.08,313.37,310.08,313.29,874524,LMT
2017-11-08,313.44,315.7,313.3,315.64,730128,LMT
2017-11-09,314.85,315.06,310.28,311.08,889255,LMT
2017-11-10,310.3,311.68,309.76,311.17,630850,LMT
2017-11-13,311.0,313.28,310.31,312.95,702812,LMT
2017-11-14,312.0,314.0,310.7,313.74,605687,LMT
2017-11-15,313.1,313.78,310.54,310.64,754876,LMT
2017-11-16,311.09,312.8028,311.0,312.65,635588,LMT
2017-11-17,311.59,312.43,309.5,309.7,692334,LMT
2017-11-20,310.2,315.57,310.0101,314.65,902098,LMT
2017-11-21,315.24,317.62,314.61,316.94,858021,LMT
2017-11-22,316.31,316.86,314.3472,314.87,685744,LMT
2017-11-24,315.09,316.23,315.02,315.82,320919,LMT
2017-11-27,316.0,316.89,315.045,316.7,657817,LMT
2017-11-28,316.78,319.43,316.17,319.01,967205,LMT
2017-11-29,319.5,321.21,318.33,320.76,1190559,LMT
2017-11-30,319.62,320.94,318.475,319.12,2626221,LMT
2017-12-01,319.06,319.63,311.1301,313.57,1707449,LMT
2017-12-04,315.94,316.52,311.61,311.78,1365859,LMT
2017-12-05,314.5,314.5,310.07,310.14,1170963,LMT
2017-12-06,310.25,313.07,310.25,311.97,824790,LMT
2017-12-07,311.83,315.36,311.81,314.42,972381,LMT
2017-12-08,316.56,316.56,313.45,315.85,853887,LMT
2017-12-11,315.45,317.235,315.15,316.17,765760,LMT
2017-12-12,316.38,316.9,314.91,315.89,1082388,LMT
2017-12-13,316.66,319.835,316.3,317.79,862435,LMT
2017-12-14,318.37,319.03,316.42,317.01,867643,LMT
2017-12-15,319.15,323.38,318.43,322.82,1929416,LMT
2017-12-18,322.81,323.94,319.0,322.76,1254405,LMT
2017-12-19,321.66,323.13,319.78,319.97,930995,LMT
2017-12-20,319.75,321.255,317.65,317.72,932407,LMT
2017-12-21,317.605,319.2,317.01,317.19,868675,LMT
2017-12-22,317.99,319.24,317.6,318.03,542941,LMT
2017-12-26,318.36,319.77,317.97,318.51,517446,LMT
2017-12-27,319.67,319.67,318.0701,319.44,574679,LMT
2017-12-28,319.83,322.3,319.71,322.1,721724,LMT
2017-12-29,322.22,323.15,321.02,321.05,731198,LMT
2018-01-02,322.0,322.62,317.5,318.54,1189564,LMT
2018-01-03,318.98,321.52,318.63,321.21,893570,LMT
2018-01-04,321.19,326.9,320.99,326.72,1442980,LMT
2018-01-05,325.99,330.18,325.98,329.68,1241109,LMT
2018-01-08,328.96,330.41,327.81,328.16,1084475,LMT
2018-01-09,329.0,331.83,328.415,330.51,865854,LMT
2018-01-10,331.07,333.74,330.005,331.05,1504572,LMT
2018-01-11,331.85,332.08,330.16,331.13,1152031,LMT
2018-01-12,331.35,336.35,331.03,336.25,1428137,LMT
2018-01-16,336.35,336.6699,330.0,330.11,1374854,LMT
2018-01-17,331.46,335.74,330.32,334.86,1009599,LMT
2018-01-18,334.11,335.92,332.99,333.0,973659,LMT
2018-01-19,334.24,334.89,331.78,332.0,1511840,LMT
2018-01-22,331.77,332.7,328.97,329.0,1463016,LMT
2018-01-23,329.99,331.15,328.51,328.7,1066187,LMT
2018-01-24,328.87,332.48,327.42,330.49,1360194,LMT
2018-01-25,331.04,335.185,330.21,334.72,1782915,LMT
2018-01-26,336.87,345.11,334.74,344.9,2057270,LMT
2018-01-29,350.0,354.32,342.15,351.42,2881104,LMT
2018-01-30,346.52,352.72,345.05,350.39,2032863,LMT
2018-01-31,353.28,358.52,352.45,354.85,1887232,LMT
2018-02-01,354.26,361.79,354.01,357.38,1579733,LMT
2018-02-02,355.0,358.0,351.52,352.66,1958577,LMT
2018-02-05,348.63,353.99,326.11,336.46,2947077,LMT
2018-02-06,328.71,340.01,327.23,337.59,2602963,LMT
2018-02-07,338.29,350.34,337.82,345.43,2052913,LMT
2013-02-08,29.31,29.43,29.105,29.43,2288601,LNC
2013-02-11,29.39,29.72,29.21,29.53,2895311,LNC
2013-02-12,29.45,29.93,29.37,29.89,3166038,LNC
2013-02-13,29.88,30.28,29.88,30.16,3307787,LNC
2013-02-14,29.92,30.53,29.59,30.45,2868353,LNC
2013-02-15,30.34,30.58,30.18,30.33,4023710,LNC
2013-02-19,30.49,30.79,30.44,30.75,3311678,LNC
2013-02-20,30.76,30.82,29.54,29.62,3916319,LNC
2013-02-21,29.48,29.53,29.0,29.22,2313855,LNC
2013-02-22,29.51,29.76,29.47,29.73,2510397,LNC
2013-02-25,29.92,29.97,28.33,28.33,4264918,LNC
2013-02-26,28.52,28.63,27.82,28.49,4008068,LNC
2013-02-27,28.86,29.37,28.77,29.29,4529147,LNC
2013-02-28,29.31,29.95,29.22,29.54,3513025,LNC
2013-03-01,29.26,29.81,28.91,29.8,3823568,LNC
2013-03-04,29.6,30.22,29.5,30.21,3091281,LNC
2013-03-05,30.41,31.22,30.32,30.88,3221218,LNC
2013-03-06,31.07,31.56,31.04,31.3,3093263,LNC
2013-03-07,31.4,31.755,31.23,31.63,2950677,LNC
2013-03-08,31.95,33.105,31.95,33.0,7906541,LNC
2013-03-11,32.9,33.33,32.62,33.14,4477899,LNC
2013-03-12,33.06,33.185,32.77,33.0,2933633,LNC
2013-03-13,33.09,33.3,32.78,33.24,2818191,LNC
2013-03-14,33.47,33.66,33.29,33.47,2640584,LNC
2013-03-15,33.32,33.545,33.065,33.44,4428622,LNC
2013-03-18,32.66,33.19,32.42,32.83,2931040,LNC
2013-03-19,33.06,33.18,32.01,32.35,4313918,LNC
2013-03-20,32.71,33.02,32.6,32.85,3008937,LNC
2013-03-21,32.56,32.725,32.245,32.37,2287766,LNC
2013-03-22,32.61,32.73,32.31,32.67,1207297,LNC
2013-03-25,32.92,33.018,32.08,32.27,3504010,LNC
2013-03-26,32.6,32.705,32.425,32.6,2316979,LNC
2013-03-27,32.24,32.52,31.93,32.45,2286838,LNC
2013-03-28,32.5,32.675,32.22,32.61,2138134,LNC
2013-04-01,32.6,32.745,32.1,32.24,1401878,LNC
2013-04-02,32.53,32.9,32.4,32.6,1604192,LNC
2013-04-03,32.61,32.67,31.69,31.85,2641621,LNC
2013-04-04,32.01,32.016,31.16,31.53,4798093,LNC
2013-04-05,30.77,30.89,30.04,30.87,4394840,LNC
2013-04-08,30.96,31.21,30.67,31.21,2366103,LNC
2013-04-09,31.38,32.02,31.26,31.9,2911223,LNC
2013-04-10,32.21,33.1,32.1225,33.1,3401108,LNC
2013-04-11,33.16,33.455,33.0,33.31,2578539,LNC
2013-04-12,32.96,33.04,32.52,32.88,1957488,LNC
2013-04-15,32.69,32.72,31.6,31.61,3439082,LNC
2013-04-16,32.1,32.66,31.87,32.62,3376000,LNC
2013-04-17,32.16,32.25,31.355,31.41,3776071,LNC
2013-04-18,31.45,31.55,30.76,30.86,3691152,LNC
2013-04-19,31.1,31.28,30.69,31.22,2503084,LNC
2013-04-22,31.3,31.56,30.8,31.49,2739443,LNC
2013-04-23,31.8,32.5,31.73,32.37,4980785,LNC
2013-04-24,32.45,33.395,32.45,33.31,3861334,LNC
2013-04-25,33.4,34.3333,33.32,33.66,2581370,LNC
2013-04-26,33.66,33.69,33.0505,33.27,2192999,LNC
2013-04-29,33.37,33.64,33.09,33.64,2528988,LNC
2013-04-30,33.62,34.01,33.44,34.01,3137392,LNC
2013-05-01,33.59,34.04,33.26,33.32,3495161,LNC
2013-05-02,31.72,32.4,31.01,31.98,8658871,LNC
2013-05-03,32.48,33.59,32.44,32.96,4715066,LNC
2013-05-06,33.12,33.98,33.0,33.89,3038354,LNC
2013-05-07,34.11,34.51,33.97,34.24,3625594,LNC
2013-05-08,34.17,34.75,34.1,34.65,2351095,LNC
2013-05-09,34.65,34.9,34.2,34.3,3548829,LNC
2013-05-10,34.36,34.92,34.21,34.86,2800462,LNC
2013-05-13,34.69,35.64,34.69,35.03,3586216,LNC
2013-05-14,35.01,35.755,35.01,35.72,3348121,LNC
2013-05-15,35.57,35.83,35.285,35.64,3323192,LNC
2013-05-16,34.99,35.34,34.65,34.71,3887887,LNC
2013-05-17,34.88,35.39,34.83,35.25,3120500,LNC
2013-05-20,35.2,35.5,35.09,35.32,2346677,LNC
2013-05-21,35.19,35.48,35.01,35.24,1857790,LNC
2013-05-22,35.22,36.11,34.73,34.9,2846328,LNC
2013-05-23,34.32,35.07,34.18,34.8,2681563,LNC
2013-05-24,34.44,34.51,33.92,34.48,1969705,LNC
2013-05-28,35.19,35.93,35.035,35.24,2799192,LNC
2013-05-29,34.81,35.9,34.81,35.53,4152838,LNC
2013-05-30,35.53,36.59,35.4,36.36,2059653,LNC
2013-05-31,36.04,36.63,35.66,35.66,3553304,LNC
2013-06-03,35.78,35.89,34.58,35.3,3777760,LNC
2013-06-04,35.27,35.74,34.51,34.8,3540722,LNC
2013-06-05,34.74,34.84,33.84,33.88,3726913,LNC
2013-06-06,33.88,34.67,33.57,34.65,3316773,LNC
2013-06-07,34.99,35.96,34.93,35.89,3386269,LNC
2013-06-10,36.06,36.71,36.06,36.24,2916560,LNC
2013-06-11,35.57,35.85,35.2505,35.37,2559305,LNC
2013-06-12,35.69,35.8,34.66,34.76,2680931,LNC
2013-06-13,34.7,35.56,34.49,35.42,2815352,LNC
2013-06-14,35.41,35.45,34.3,34.53,2640903,LNC
2013-06-17,34.92,35.505,34.74,35.22,3142877,LNC
2013-06-18,35.33,36.035,35.25,35.87,1860331,LNC
2013-06-19,35.51,36.5,35.2,35.54,4154219,LNC
2013-06-20,35.07,35.82,34.82,35.48,4465948,LNC
2013-06-21,35.72,36.11,35.1,35.42,2972137,LNC
2013-06-24,34.8101,35.01,34.02,34.6,2769493,LNC
2013-06-25,35.09,35.765,34.83,35.54,2951167,LNC
2013-06-26,36.1,36.31,35.59,35.95,2366261,LNC
2013-06-27,36.2,36.58,36.06,36.44,1540204,LNC
2013-06-28,36.2,36.75,35.84,36.47,2254198,LNC
2013-07-01,36.73,37.44,36.72,37.36,2839732,LNC
2013-07-02,37.23,37.745,37.18,37.4,3281572,LNC
2013-07-03,36.96,37.34,36.82,36.98,1166303,LNC
2013-07-05,37.47,39.0,37.47,38.98,3445504,LNC
2013-07-08,39.08,39.35,38.26,38.68,4109233,LNC
2013-07-09,39.17,39.675,39.08,39.44,2781227,LNC
2013-07-10,39.44,40.08,39.33,39.99,3648208,LNC
2013-07-11,40.66,40.66,39.5,39.65,4133845,LNC
2013-07-12,39.73,39.8175,39.28,39.56,3424811,LNC
2013-07-15,39.8,40.13,39.45,39.95,2829108,LNC
2013-07-16,40.0,40.34,39.5,40.12,3382071,LNC
2013-07-17,40.29,40.33,39.79,39.86,2371962,LNC
2013-07-18,40.42,41.515,40.31,41.47,3525912,LNC
2013-07-19,41.38,41.47,40.55,40.89,2057740,LNC
2013-07-22,41.05,41.44,40.99,41.43,1273020,LNC
2013-07-23,41.68,41.81,41.39,41.55,1578175,LNC
2013-07-24,41.83,41.86,41.24,41.32,1753127,LNC
2013-07-25,41.27,41.36,40.89,41.36,2150603,LNC
2013-07-26,41.03,41.56,40.83,41.55,1744211,LNC
2013-07-29,41.5,41.55,41.13,41.42,1822866,LNC
2013-07-30,41.71,41.9,41.04,41.18,2314699,LNC
2013-07-31,41.65,42.37,41.2901,41.67,3256278,LNC
2013-08-01,44.56,44.57,42.8,44.44,3560280,LNC
2013-08-02,44.19,44.4735,43.7899,44.24,2481161,LNC
2013-08-05,44.19,44.23,43.55,43.87,1887905,LNC
2013-08-06,43.78,43.96,43.18,43.4,2008510,LNC
2013-08-07,43.17,43.43,42.56,43.27,2084311,LNC
2013-08-08,43.79,44.13,42.91,43.39,2151060,LNC
2013-08-09,43.31,43.63,43.16,43.31,1473969,LNC
2013-08-12,42.82,43.1,42.67,42.81,1619914,LNC
2013-08-13,43.04,43.31,42.585,43.15,1502182,LNC
2013-08-14,43.05,43.29,42.71,42.95,1729966,LNC
2013-08-15,42.53,42.74,42.27,42.63,2750781,LNC
2013-08-16,42.53,43.81,42.47,43.55,2773581,LNC
2013-08-19,43.37,43.55,42.655,42.75,2218123,LNC
2013-08-20,42.88,43.36,42.23,43.14,1714774,LNC
2013-08-21,43.03,43.83,42.76,43.22,2237639,LNC
2013-08-22,43.55,44.84,43.42,44.45,2315150,LNC
2013-08-23,44.45,44.53,43.89,44.19,2190060,LNC
2013-08-26,44.19,44.47,43.92,44.09,2259543,LNC
2013-08-27,43.39,43.39,42.29,42.33,3269954,LNC
2013-08-28,42.32,42.7,42.091,42.17,3115391,LNC
2013-08-29,42.18,43.02,42.15,42.48,2535242,LNC
2013-08-30,42.61,42.66,41.78,42.04,1683888,LNC
2013-09-03,42.72,43.4,42.25,42.62,1869003,LNC
2013-09-04,42.94,44.085,42.91,43.82,2526452,LNC
2013-09-05,43.83,44.3201,43.74,43.85,1263300,LNC
2013-09-06,44.0,44.09,42.89,43.73,2167584,LNC
2013-09-09,43.73,44.27,43.565,44.23,1569757,LNC
2013-09-10,44.66,45.0,44.59,44.98,1866928,LNC
2013-09-11,44.9,45.1653,44.62,45.14,1434492,LNC
2013-09-12,45.11,45.13,44.22,44.28,2184697,LNC
2013-09-13,44.5,44.57,44.12,44.43,1514725,LNC
2013-09-16,44.98,45.09,44.46,44.65,1884225,LNC
2013-09-17,44.76,44.94,44.47,44.93,1661764,LNC
2013-09-18,45.06,45.46,43.66,43.82,4287846,LNC
2013-09-19,44.04,44.11,41.4,42.21,8043697,LNC
2013-09-20,42.18,42.75,42.01,42.25,3456000,LNC
2013-09-23,42.25,42.5,41.705,41.88,2111910,LNC
2013-09-24,41.95,42.47,41.65,42.02,2038911,LNC
2013-09-25,42.18,42.6,41.8,42.38,1790134,LNC
2013-09-26,42.54,42.81,42.29,42.6,1574340,LNC
2013-09-27,42.22,42.31,41.91,42.15,1245124,LNC
2013-09-30,41.55,42.2,41.131,41.99,1550742,LNC
2013-10-01,41.97,42.79,41.86,42.65,1761770,LNC
2013-10-02,42.3,42.35,41.74,42.31,1603206,LNC
2013-10-03,42.24,42.34,41.34,41.96,1566825,LNC
2013-10-04,42.07,43.21,41.915,43.1,1802416,LNC
2013-10-07,42.63,42.82,42.14,42.4,1563675,LNC
2013-10-08,42.26,42.58,41.62,41.71,1740515,LNC
2013-10-09,41.76,41.86,40.841,41.58,2401408,LNC
2013-10-10,42.25,43.33,42.25,43.32,2091674,LNC
2013-10-11,43.16,43.84,42.93,43.8,1271054,LNC
2013-10-14,43.5,44.25,43.19,43.94,1480180,LNC
2013-10-15,43.75,44.38,43.69,43.77,1904082,LNC
2013-10-16,43.98,45.15,43.5,44.6,2236133,LNC
2013-10-17,44.34,45.12,44.15,44.61,2661890,LNC
2013-10-18,44.96,45.48,44.23,45.46,2037525,LNC
2013-10-21,45.54,45.7,44.92,45.12,1156729,LNC
2013-10-22,45.25,45.59,44.5,44.91,1652936,LNC
2013-10-23,44.72,44.72,43.4,43.79,2174590,LNC
2013-10-24,44.49,44.54,43.69,44.44,1486547,LNC
2013-10-25,44.54,44.89,44.45,44.66,1814161,LNC
2013-10-28,44.58,44.73,44.16,44.32,1330962,LNC
2013-10-29,44.44,45.49,44.35,45.47,2031744,LNC
2013-10-30,45.67,45.96,44.71,45.26,1799631,LNC
2013-10-31,45.09,45.94,44.62,45.41,2166017,LNC
2013-11-01,45.46,46.1,45.13,45.6,2072963,LNC
2013-11-04,45.89,46.21,45.62,46.16,1093094,LNC
2013-11-05,46.04,47.08,45.93,46.66,2353177,LNC
2013-11-06,46.79,47.13,46.55,47.0,2229615,LNC
2013-11-07,47.27,47.8,46.1,46.14,2534514,LNC
2013-11-08,46.34,49.42,46.3,48.76,4152293,LNC
2013-11-11,48.83,48.98,48.18,48.64,2544098,LNC
2013-11-12,48.61,48.79,48.25,48.74,3205979,LNC
2013-11-13,48.32,49.355,48.26,49.19,1731917,LNC
2013-11-14,49.2,50.01,49.2,49.99,1882188,LNC
2013-11-15,49.92,50.015,49.4,50.0,1950368,LNC
2013-11-18,50.12,50.78,49.91,50.21,2110518,LNC
2013-11-19,50.15,50.49,49.68,49.75,2152129,LNC
2013-11-20,49.98,50.19,49.41,49.54,1873825,LNC
2013-11-21,49.86,50.63,49.46,50.35,2363248,LNC
2013-11-22,49.95,50.56,49.95,50.48,1827179,LNC
2013-11-25,50.6,50.91,50.27,50.69,1520780,LNC
2013-11-26,50.76,51.21,50.56,50.94,2437932,LNC
2013-11-27,51.18,51.61,50.87,51.54,2046881,LNC
2013-11-29,51.54,51.5999,51.14,51.33,941686,LNC
2013-12-02,51.49,52.27,51.27,51.72,1991538,LNC
2013-12-03,51.3,51.56,50.36,50.69,2311677,LNC
2013-12-04,50.53,51.6,50.41,51.1,2058320,LNC
2013-12-05,50.83,51.16,50.385,50.65,1798117,LNC
2013-12-06,51.3,51.75,50.97,51.43,1866885,LNC
2013-12-09,51.48,51.94,51.29,51.7,1658001,LNC
2013-12-10,51.46,51.73,50.69,51.09,2196301,LNC
2013-12-11,51.39,51.51,50.355,50.41,1909804,LNC
2013-12-12,50.39,50.89,50.24,50.58,1825463,LNC
2013-12-13,50.76,51.04,50.2,50.94,1645838,LNC
2013-12-16,51.14,51.345,50.73,51.01,1541021,LNC
2013-12-17,50.86,50.95,50.06,50.08,2535877,LNC
2013-12-18,50.39,51.36,49.47,51.31,3478932,LNC
2013-12-19,51.14,51.41,50.92,51.31,1406377,LNC
2013-12-20,51.29,51.65,50.84,51.36,3208805,LNC
2013-12-23,51.75,52.07,51.45,51.55,2266933,LNC
2013-12-24,51.55,51.95,51.52,51.83,697490,LNC
2013-12-26,52.07,52.23,51.66,51.95,1859944,LNC
2013-12-27,52.13,52.24,51.56,51.65,1053574,LNC
2013-12-30,51.73,51.79,51.27,51.32,1051180,LNC
2013-12-31,51.55,51.77,51.27,51.62,1248262,LNC
2014-01-02,51.33,51.34,50.28,50.53,1767432,LNC
2014-01-03,50.64,51.16,50.58,50.8,2588320,LNC
2014-01-06,51.01,51.47,50.69,51.17,1832584,LNC
2014-01-07,51.28,52.0,51.28,51.52,1694473,LNC
2014-01-08,51.59,52.25,51.32,51.96,2240178,LNC
2014-01-09,51.98,52.4,51.89,52.36,1566078,LNC
2014-01-10,52.21,52.3,51.35,52.13,2216557,LNC
2014-01-13,51.84,52.295,50.91,51.06,1795234,LNC
2014-01-14,51.21,51.77,50.91,51.68,1523040,LNC
2014-01-15,51.8,52.55,51.76,52.5,2155257,LNC
2014-01-16,52.24,52.29,51.51,51.74,1922163,LNC
2014-01-17,51.85,52.24,51.52,51.59,1161167,LNC
2014-01-21,51.87,52.04,51.17,51.35,1429341,LNC
2014-01-22,51.53,51.8,51.1,51.57,1123803,LNC
2014-01-23,51.0,51.08,49.61,49.94,1980785,LNC
2014-01-24,49.45,49.52,47.87,47.87,2798952,LNC
2014-01-27,47.87,48.24,46.72,47.2,2898937,LNC
2014-01-28,47.41,48.15,47.41,47.82,1894084,LNC
2014-01-29,47.11,47.55,46.51,46.87,2893581,LNC
2014-01-30,47.47,48.11,47.29,48.0,2083872,LNC
2014-01-31,46.83,48.55,46.8,48.03,3415677,LNC
2014-02-03,47.85,48.07,45.7096,45.78,3114707,LNC
2014-02-04,46.19,47.0,46.05,46.86,3051344,LNC
2014-02-05,46.8,47.26,45.9,47.11,2724575,LNC
2014-02-06,47.43,48.13,46.7,48.09,3074717,LNC
2014-02-07,48.29,49.36,48.27,49.28,2836109,LNC
2014-02-10,49.16,49.23,47.93,48.55,2025034,LNC
2014-02-11,48.6,49.435,48.35,49.19,2540124,LNC
2014-02-12,49.32,49.98,48.99,49.41,1898721,LNC
2014-02-13,48.82,49.58,48.41,49.57,1896473,LNC
2014-02-14,49.575,49.73,49.14,49.18,1869306,LNC
2014-02-18,49.3,50.04,49.18,50.01,2085345,LNC
2014-02-19,49.94,50.96,49.53,49.6,2304547,LNC
2014-02-20,49.58,49.9,49.03,49.81,1284106,LNC
2014-02-21,49.95,50.34,49.64,49.95,1234310,LNC
2014-02-24,50.0,51.16,49.88,50.77,1931875,LNC
2014-02-25,50.63,50.68,49.86,50.13,1715929,LNC
2014-02-26,50.15,50.24,49.26,49.7,2527969,LNC
2014-02-27,49.7,50.07,49.21,49.65,2927770,LNC
2014-02-28,49.66,50.855,49.66,50.13,2529688,LNC
2014-03-03,49.16,50.1,48.94,49.79,2138396,LNC
2014-03-04,50.59,51.215,50.5301,51.09,1694689,LNC
2014-03-05,51.11,51.455,50.96,51.14,1489659,LNC
2014-03-06,51.37,52.125,51.27,51.93,1961681,LNC
2014-03-07,52.55,53.26,52.44,52.92,3224165,LNC
2014-03-10,52.75,53.14,51.87,52.2,2505452,LNC
2014-03-11,52.31,52.53,51.87,51.99,1523260,LNC
2014-03-12,51.73,51.93,51.16,51.79,1363461,LNC
2014-03-13,52.02,52.17,50.805,50.89,1694523,LNC
2014-03-14,50.67,50.96,50.19,50.41,1729474,LNC
2014-03-17,50.96,51.15,50.31,50.41,1939039,LNC
2014-03-18,50.44,50.825,50.39,50.5,2391340,LNC
2014-03-19,50.69,51.58,50.6,51.3,1816656,LNC
2014-03-20,51.23,52.56,51.23,52.15,1781302,LNC
2014-03-21,52.61,53.08,51.89,52.0,2563700,LNC
2014-03-24,52.12,52.53,51.63,51.99,1150923,LNC
2014-03-25,52.36,52.54,51.43,51.77,1889235,LNC
2014-03-26,52.19,52.4,51.01,51.02,1910902,LNC
2014-03-27,50.93,51.19,49.57,49.75,2528615,LNC
2014-03-28,49.9,50.55,49.58,49.91,1379793,LNC
2014-03-31,50.4,50.85,50.29,50.67,1690037,LNC
2014-04-01,51.1499,52.09,50.49,50.9,1737453,LNC
2014-04-02,50.93,51.59,50.895,51.57,1316050,LNC
2014-04-03,51.63,51.7,51.09,51.55,1515608,LNC
2014-04-04,51.95,51.98,50.305,50.38,1826582,LNC
2014-04-07,50.21,50.28,48.25,48.43,2924361,LNC
2014-04-08,48.36,48.53,47.67,48.2,3235453,LNC
2014-04-09,48.45,49.04,47.85,49.0,1639818,LNC
2014-04-10,49.0,49.0,47.0,47.12,2506865,LNC
2014-04-11,46.45,46.95,45.63,45.67,2959790,LNC
2014-04-14,46.54,46.9499,45.61,46.07,3499745,LNC
2014-04-15,46.13,46.93,45.7,46.44,2165388,LNC
2014-04-16,47.27,47.66,46.905,47.63,1755095,LNC
2014-04-17,47.56,48.44,47.42,48.07,1973819,LNC
2014-04-21,48.52,48.81,47.55,47.87,1253016,LNC
2014-04-22,47.97,48.74,47.62,48.5,1408681,LNC
2014-04-23,48.47,48.99,48.38,48.8,1440569,LNC
2014-04-24,49.07,49.22,48.08,48.57,1287193,LNC
2014-04-25,48.3,48.32,47.16,47.51,2542495,LNC
2014-04-28,47.91,47.96,46.2,46.82,2285022,LNC
2014-04-29,47.22,48.15,47.17,48.13,1723562,LNC
2014-04-30,48.1,48.59,47.62,48.51,1881828,LNC
2014-05-01,49.0,49.5,48.09,48.5,2116412,LNC
2014-05-02,48.5,49.98,48.44,49.18,3542748,LNC
2014-05-05,48.7,49.64,48.23,49.46,1924331,LNC
2014-05-06,49.15,49.51,48.38,48.4,2133140,LNC
2014-05-07,48.42,49.02,48.08,48.94,1896794,LNC
2014-05-08,48.98,50.32,48.83,49.85,2639270,LNC
2014-05-09,49.73,49.82,48.95,49.65,1824964,LNC
2014-05-12,50.02,50.94,49.84,50.87,1783028,LNC
2014-05-13,50.87,51.32,50.58,51.06,2006906,LNC
2014-05-14,50.88,50.94,49.809,49.99,1849696,LNC
2014-05-15,49.63,49.63,46.55,47.41,6966641,LNC
2014-05-16,47.4,47.5,46.4,47.25,4654686,LNC
2014-05-19,47.15,48.041,47.14,47.96,1768232,LNC
2014-05-20,47.9,48.01,47.21,47.55,1310165,LNC
2014-05-21,47.89,48.48,47.83,48.07,2047773,LNC
2014-05-22,49.11,49.11,47.88,48.47,1629092,LNC
2014-05-23,48.49,48.6,48.07,48.29,1267302,LNC
2014-05-27,48.45,49.0,48.38,48.84,1561493,LNC
2014-05-28,48.44,48.7,47.86,47.88,2340233,LNC
2014-05-29,48.03,48.2,47.05,48.04,3984573,LNC
2014-05-30,48.03,48.44,47.7375,47.96,1943238,LNC
2014-06-02,48.43,49.64,48.23,49.5,2776746,LNC
2014-06-03,49.21,49.96,49.07,49.96,2072948,LNC
2014-06-04,50.1699,51.32,49.97,50.84,2614790,LNC
2014-06-05,51.06,51.57,50.3,50.5,2105124,LNC
2014-06-06,50.56,51.08,50.44,50.76,2003018,LNC
2014-06-09,50.73,51.38,50.58,50.95,1534104,LNC
2014-06-10,50.71,51.26,50.59,51.2,1060085,LNC
2014-06-11,50.71,51.15,50.575,50.68,1159501,LNC
2014-06-12,50.47,50.84,49.9,50.17,1428934,LNC
2014-06-13,50.23,50.73,50.05,50.55,1557341,LNC
2014-06-16,50.44,50.83,50.27,50.47,1486591,LNC
2014-06-17,50.37,52.2,50.37,52.09,2690738,LNC
2014-06-18,51.8,52.17,51.43,52.09,1682912,LNC
2014-06-19,52.19,52.19,51.19,51.97,1824136,LNC
2014-06-20,52.33,53.09,52.17,52.61,2195361,LNC
2014-06-23,52.46,52.6,51.86,52.14,1073035,LNC
2014-06-24,51.89,52.33,51.38,51.41,1128808,LNC
2014-06-25,51.12,51.57,50.8,51.41,1241674,LNC
2014-06-26,51.33,51.6,50.53,51.57,1277890,LNC
2014-06-27,51.41,51.63,51.14,51.48,1057177,LNC
2014-06-30,51.42,51.96,51.21,51.44,1360737,LNC
2014-07-01,51.74,52.52,51.59,52.13,1250578,LNC
2014-07-02,52.25,52.76,51.97,52.21,1466454,LNC
2014-07-03,53.03,53.77,52.83,53.28,1183216,LNC
2014-07-07,53.02,53.11,52.37,52.8,1445747,LNC
2014-07-08,52.31,52.45,51.61,51.8,1913661,LNC
2014-07-09,52.15,52.465,51.95,52.21,1256663,LNC
2014-07-10,50.8401,51.96,50.69,51.81,1411785,LNC
2014-07-11,51.6,52.17,51.35,52.07,893452,LNC
2014-07-14,52.74,52.95,52.52,52.62,924198,LNC
2014-07-15,52.7,53.11,52.31,52.68,884257,LNC
2014-07-16,52.98,53.11,52.35,52.52,941336,LNC
2014-07-17,51.9,52.735,51.61,52.65,1269081,LNC
2014-07-18,51.9,52.735,51.61,52.65,1269081,LNC
2014-07-21,52.26,52.46,52.04,52.29,848392,LNC
2014-07-22,52.59,52.92,52.35,52.85,1262942,LNC
2014-07-23,52.88,53.11,52.3,52.7,1003180,LNC
2014-07-24,52.98,53.15,52.595,53.08,1165367,LNC
2014-07-25,52.92,53.14,52.53,52.82,867590,LNC
2014-07-28,52.72,52.97,52.04,52.9,1067429,LNC
2014-07-29,52.87,52.87,52.2,52.21,1245928,LNC
2014-07-30,52.62,53.14,52.19,53.01,2517001,LNC
2014-07-31,52.67,53.86,52.0799,52.39,2031339,LNC
2014-08-01,51.26,51.94,50.98,51.79,1865262,LNC
2014-08-04,51.26,51.94,50.98,51.79,1865262,LNC
2014-08-05,51.35,52.02,51.13,51.28,1627285,LNC
2014-08-06,50.84,51.3,50.81,51.09,1689811,LNC
2014-08-07,51.45,51.88,50.51,50.67,1586628,LNC
2014-08-08,50.67,50.74,50.08,50.62,2616762,LNC
2014-08-11,50.92,51.385,50.71,51.07,1493774,LNC
2014-08-12,51.06,51.65,51.0,51.36,1199545,LNC
2014-08-13,51.63,51.87,51.4,51.72,803654,LNC
2014-08-14,51.63,52.22,51.63,52.11,1097913,LNC
2014-08-15,52.33,52.39,50.94,51.43,1852578,LNC
2014-08-18,51.86,52.64,51.68,52.62,1750132,LNC
2014-08-19,52.75,52.92,52.49,52.84,1727848,LNC
2014-08-20,52.65,53.58,52.65,53.33,2171589,LNC
2014-08-21,53.29,53.86,52.655,53.83,1582595,LNC
2014-08-22,53.71,53.911,53.42,53.43,1409961,LNC
2014-08-25,53.8,54.7,53.75,54.3,1709968,LNC
2014-08-26,54.31,54.92,54.25,54.75,1226138,LNC
2014-08-27,54.73,54.97,54.62,54.82,882912,LNC
2014-08-28,54.5,54.77,53.97,54.66,1528972,LNC
2014-08-29,54.64,55.16,54.62,55.04,1259391,LNC
2014-09-02,55.28,55.845,55.17,55.3,2759450,LNC
2014-09-03,55.78,55.84,54.87,55.0,1669940,LNC
2014-09-04,55.34,55.535,54.52,54.55,1491712,LNC
2014-09-05,54.55,54.72,54.0401,54.47,1337565,LNC
2014-09-08,54.31,54.82,54.07,54.29,1222532,LNC
2014-09-09,54.3,54.31,53.67,53.77,1787123,LNC
2014-09-10,54.05,54.63,53.8,54.23,1581774,LNC
2014-09-11,53.79,54.23,53.78,54.01,1469698,LNC
2014-09-12,54.13,54.9,54.06,54.85,2281172,LNC
2014-09-15,54.73,54.73,53.915,54.17,1634458,LNC
2014-09-16,54.02,54.9,53.99,54.68,993125,LNC
2014-09-17,54.79,55.13,54.0,54.46,1872226,LNC
2014-09-18,54.86,55.99,54.73,55.69,2246543,LNC
2014-09-19,56.01,56.52,55.64,55.64,2808876,LNC
2014-09-22,55.39,55.52,54.81,54.82,1227948,LNC
2014-09-23,54.59,55.15,54.28,54.37,1475010,LNC
2014-09-24,54.4,55.14,54.18,55.05,1568200,LNC
2014-09-25,54.77,54.805,53.64,53.64,1970954,LNC
2014-09-26,53.76,54.21,53.51,54.02,1319993,LNC
2014-09-29,53.18,53.97,52.65,53.89,1674807,LNC
2014-09-30,53.95,54.27,53.48,53.58,1340759,LNC
2014-10-01,53.49,53.49,51.63,51.7,2617756,LNC
2014-10-02,51.68,51.78,50.65,51.47,2875600,LNC
2014-10-03,52.15,53.02,52.11,52.63,2575881,LNC
2014-10-06,53.04,53.2,52.23,52.51,1158477,LNC
2014-10-07,52.13,52.29,51.18,51.21,1993299,LNC
2014-10-08,51.15,51.63,50.44,51.58,2382364,LNC
2014-10-09,51.56,51.56,49.42,49.67,3155552,LNC
2014-10-10,49.6,49.8,49.06,49.06,3419335,LNC
2014-10-13,49.1,49.65,48.39,48.45,2058271,LNC
2014-10-14,48.6,48.98,48.13,48.24,2324328,LNC
2014-10-15,47.24,47.24,45.27,46.47,3730744,LNC
2014-10-16,45.54,47.25,45.25,46.87,2705954,LNC
2014-10-17,47.4,48.46,47.33,48.16,2449292,LNC
2014-10-20,47.79,48.32,47.56,48.14,2164397,LNC
2014-10-21,48.79,49.92,48.71,49.77,1933743,LNC
2014-10-22,49.84,49.95,49.14,49.16,1431183,LNC
2014-10-23,49.78,50.24,49.63,49.74,1591252,LNC
2014-10-24,49.64,50.68,49.54,50.6,1895820,LNC
2014-10-27,50.28,51.27,50.07,51.14,2469983,LNC
2014-10-28,51.51,52.13,51.38,52.11,2104887,LNC
2014-10-29,55.29,55.835,55.13,55.79,2064506,LNC
2014-10-30,55.85,56.55,55.83,56.06,1495725,LNC
2014-10-31,53.9,54.81,53.7,54.76,2823997,LNC
2014-11-03,53.84,54.91,53.65,54.57,2289941,LNC
2014-11-04,54.43,55.16,54.09,54.68,1684607,LNC
2014-11-05,55.29,55.835,55.13,55.79,2064506,LNC
2014-11-06,55.55,55.985,54.92,55.93,2510478,LNC
2014-11-07,55.54,55.96,55.31,55.78,1818122,LNC
2014-11-10,55.82,56.09,55.55,56.09,1393513,LNC
2014-11-11,56.18,56.78,56.13,56.28,1423144,LNC
2014-11-12,55.85,56.55,55.83,56.06,1495725,LNC
2014-11-13,56.1,56.535,55.89,56.35,1662205,LNC
2014-11-14,56.39,56.57,55.95,56.24,1670553,LNC
2014-11-17,56.09,56.2851,55.6,56.02,1722386,LNC
2014-11-18,56.01,56.79,55.95,56.31,1343431,LNC
2014-11-19,56.38,56.5,55.97,56.31,1688321,LNC
2014-11-20,55.79,56.89,55.65,56.69,1256004,LNC
2014-11-21,57.55,57.89,57.4218,57.69,2025978,LNC
2014-11-24,57.86,58.4,57.76,58.18,1305654,LNC
2014-11-25,58.21,58.48,57.62,57.83,1737177,LNC
2014-11-26,57.85,57.95,57.22,57.57,1251468,LNC
2014-11-28,57.465,58.01,56.52,56.63,1164688,LNC
2014-12-01,56.09,56.43,55.13,55.61,2601262,LNC
2014-12-02,55.86,56.55,55.52,56.2,1829329,LNC
2014-12-03,56.31,56.87,56.17,56.43,1495837,LNC
2014-12-04,56.2,56.44,55.74,56.1,1373674,LNC
2014-12-05,56.36,57.99,56.36,57.41,2149223,LNC
2014-12-08,57.34,57.72,56.625,57.03,1927560,LNC
2014-12-09,56.32,57.46,56.18,57.41,1894530,LNC
2014-12-10,57.31,57.46,56.02,56.07,2222569,LNC
2014-12-11,56.53,57.56,56.49,56.94,1932743,LNC
2014-12-12,56.26,56.3,54.68,55.01,3080909,LNC
2014-12-15,55.62,55.71,54.39,54.81,1979146,LNC
2014-12-16,54.36,55.44,53.95,53.95,2419985,LNC
2014-12-17,54.32,55.725,54.08,55.59,2562714,LNC
2014-12-18,56.4,57.57,56.3,57.56,1862328,LNC
2014-12-19,57.76,58.58,57.47,58.42,3079870,LNC
2014-12-22,58.31,58.49,57.88,58.13,1363059,LNC
2014-12-23,58.49,59.17,58.4,58.68,1157461,LNC
2014-12-24,58.84,59.04,58.28,58.58,446685,LNC
2014-12-26,58.78,58.9999,58.462,58.5,421921,LNC
2014-12-29,58.29,59.07,58.28,58.77,939073,LNC
2014-12-30,58.44,59.07,58.22,58.8,968396,LNC
2014-12-31,58.97,58.97,57.65,57.67,3130725,LNC
2015-01-02,58.1,58.549,56.95,57.42,1243755,LNC
2015-01-05,56.77,57.05,55.29,55.65,2097826,LNC
2015-01-06,55.55,55.64,53.695,53.87,3305389,LNC
2015-01-07,54.65,55.23,54.23,54.62,1675886,LNC
2015-01-08,55.46,56.04,55.0,55.67,2432345,LNC
2015-01-09,55.65,55.7,54.09,54.36,1885942,LNC
2015-01-12,54.6,54.62,53.4,53.88,1857316,LNC
2015-01-13,54.15,54.65,52.74,53.31,2844934,LNC
2015-01-14,52.15,52.76,51.22,51.9,2958168,LNC
2015-01-15,51.86,52.22,50.22,50.26,3847165,LNC
2015-01-16,50.81,51.45,49.97,51.43,3379339,LNC
2015-01-20,51.82,51.97,50.54,51.19,3416308,LNC
2015-01-21,51.07,51.84,50.67,51.75,1848911,LNC
2015-01-22,51.44,53.11,51.31,52.99,2169513,LNC
2015-01-23,52.52,52.77,52.11,52.17,2512294,LNC
2015-01-26,52.13,52.44,51.68,52.36,1220918,LNC
2015-01-27,51.43,51.96,51.18,51.69,2338410,LNC
2015-01-28,52.13,52.13,50.61,50.64,3259666,LNC
2015-01-29,50.95,51.63,50.31,51.48,3002685,LNC
2015-01-30,50.54,51.12,49.83,49.98,4185589,LNC
2015-02-02,50.36,51.66,49.98,51.59,2729410,LNC
2015-02-03,52.15,53.24,51.91,53.21,3138924,LNC
2015-02-04,53.12,53.96,52.93,53.2,3780779,LNC
2015-02-05,52.37,53.83,51.38,53.78,4565010,LNC
2015-02-06,54.71,56.84,54.71,55.8,4301312,LNC
2015-02-09,55.4,56.62,55.06,56.53,3632893,LNC
2015-02-10,57.12,57.27,56.54,57.0,3339317,LNC
2015-02-11,57.13,57.99,57.02,57.82,2473132,LNC
2015-02-12,57.95,58.4,57.62,58.06,2377062,LNC
2015-02-13,57.89,58.78,57.78,58.44,2203883,LNC
2015-02-17,58.37,59.0,58.2,58.84,2197679,LNC
2015-02-18,58.54,58.87,57.87,57.93,2880449,LNC
2015-02-19,57.62,58.4,57.41,58.16,2359932,LNC
2015-02-20,57.85,58.51,56.69,58.51,3160475,LNC
2015-02-23,58.55,58.55,57.47,57.86,2526506,LNC
2015-02-24,57.91,58.8,57.65,58.46,1925527,LNC
2015-02-25,58.31,58.69,58.02,58.26,1430222,LNC
2015-02-26,58.3,58.77,57.87,58.11,1994522,LNC
2015-02-27,58.14,58.58,57.61,57.64,2217910,LNC
2015-03-02,57.58,58.79,57.52,58.77,2460113,LNC
2015-03-03,58.32,58.8,57.97,58.46,2131051,LNC
2015-03-04,58.14,58.43,57.62,58.03,1599982,LNC
2015-03-05,58.05,58.4974,57.87,58.33,2258812,LNC
2015-03-06,58.8,60.84,58.6,58.92,4431070,LNC
2015-03-09,58.67,59.439,58.51,59.05,1562579,LNC
2015-03-10,58.1,58.11,56.35,56.38,3791362,LNC
2015-03-11,56.48,57.13,56.46,56.61,2604188,LNC
2015-03-12,57.05,58.08,57.05,58.06,1518423,LNC
2015-03-13,57.88,58.13,56.62,57.64,2209629,LNC
2015-03-16,57.89,58.69,57.61,58.69,1371599,LNC
2015-03-17,58.2,58.63,57.92,58.39,1270935,LNC
2015-03-18,58.14,59.14,57.65,58.22,2748017,LNC
2015-03-19,58.17,58.39,56.57,57.36,2058121,LNC
2015-03-20,57.72,58.405,57.19,58.22,2018812,LNC
2015-03-23,58.45,59.124,57.96,57.96,1060597,LNC
2015-03-24,57.8,57.99,57.02,57.02,1750171,LNC
2015-03-25,57.2,57.34,56.5,56.5,1741691,LNC
2015-03-26,56.38,57.3,56.22,57.01,1714374,LNC
2015-03-27,56.8,57.0,56.17,56.55,1074839,LNC
2015-03-30,57.22,57.919,57.15,57.54,1366019,LNC
2015-03-31,57.1,57.69,56.77,57.46,1395325,LNC
2015-04-01,56.96,57.27,56.52,56.87,1392749,LNC
2015-04-02,56.88,57.57,56.6201,57.46,1719630,LNC
2015-04-06,56.81,57.22,56.2744,57.03,1357540,LNC
2015-04-07,57.09,57.23,56.6,56.6,1482419,LNC
2015-04-08,56.62,57.05,56.35,56.85,1245399,LNC
2015-04-09,56.67,57.56,56.66,57.32,1334047,LNC
2015-04-10,57.23,57.45,56.67,56.81,1081984,LNC
2015-04-13,56.61,57.33,56.53,57.09,1088763,LNC
2015-04-14,57.25,57.65,56.34,56.57,2348250,LNC
2015-04-15,56.66,58.53,56.66,58.44,3031928,LNC
2015-04-16,58.21,58.5,57.8675,58.05,1265958,LNC
2015-04-17,57.55,57.61,56.42,56.79,1565052,LNC
2015-04-20,57.13,57.69,56.96,57.51,1197532,LNC
2015-04-21,57.66,57.76,57.095,57.54,1542177,LNC
2015-04-22,57.6,58.195,56.92,58.14,1529565,LNC
2015-04-23,57.98,58.49,57.538,58.18,1191217,LNC
2015-04-24,58.23,58.31,57.28,57.32,2046141,LNC
2015-04-27,57.69,57.81,56.57,56.63,2140402,LNC
2015-04-28,56.7,57.38,56.26,57.23,1851226,LNC
2015-04-29,57.37,58.58,57.07,58.23,3180524,LNC
2015-04-30,56.05,57.58,55.75,56.49,5688192,LNC
2015-05-01,56.93,57.59,56.72,57.49,2552545,LNC
2015-05-04,57.51,58.2,57.2,58.0,2111676,LNC
2015-05-05,57.75,58.88,57.6,58.31,2761320,LNC
2015-05-06,58.71,59.0,58.11,58.64,2262098,LNC
2015-05-07,58.48,59.36,58.15,58.79,2471464,LNC
2015-05-08,58.99,59.4,58.31,58.77,1920433,LNC
2015-05-11,58.91,59.51,58.692,59.06,2081845,LNC
2015-05-12,58.69,59.36,58.68,58.77,1745777,LNC
2015-05-13,58.42,58.87,58.3,58.53,2330690,LNC
2015-05-14,58.83,58.968,58.49,58.74,1611284,LNC
2015-05-15,58.77,58.92,57.75,58.1,1409686,LNC
2015-05-18,58.27,59.04,58.08,58.77,1724809,LNC
2015-05-19,58.91,59.1899,58.64,58.92,1941748,LNC
2015-05-20,58.84,59.31,58.23,59.23,1755326,LNC
2015-05-21,59.13,59.49,58.9,58.99,1733664,LNC
2015-05-22,58.87,59.18,58.61,58.61,851572,LNC
2015-05-26,58.4,58.45,57.06,57.22,2567521,LNC
2015-05-27,57.365,57.989,57.19,57.8,1508901,LNC
2015-05-28,57.71,57.74,57.09,57.7,947442,LNC
2015-05-29,57.55,57.69,56.52,57.01,1615584,LNC
2015-06-01,57.11,57.28,56.5414,56.91,1240928,LNC
2015-06-02,56.94,57.79,56.64,57.37,1151752,LNC
2015-06-03,57.76,58.66,57.73,58.48,1508903,LNC
2015-06-04,58.02,58.49,57.8,58.07,1634302,LNC
2015-06-05,59.21,59.69,58.46,59.43,2713485,LNC
2015-06-08,59.31,60.04,59.03,59.32,1916693,LNC
2015-06-09,59.4,60.2198,59.24,59.79,1786138,LNC
2015-06-10,60.22,61.39,60.07,61.15,2833758,LNC
2015-06-11,61.14,62.08,60.97,61.59,2504610,LNC
2015-06-12,61.33,61.66,60.9,61.22,1337355,LNC
2015-06-15,60.56,61.045,60.21,60.63,1200954,LNC
2015-06-16,60.47,61.1299,60.35,60.81,1138135,LNC
2015-06-17,61.1,61.37,60.17,60.27,1816178,LNC
2015-06-18,60.54,60.86,60.0842,60.53,2154935,LNC
2015-06-19,60.06,60.65,59.83,59.96,2034965,LNC
2015-06-22,60.67,61.06,60.53,61.01,1619078,LNC
2015-06-23,61.35,61.8,61.16,61.65,1659481,LNC
2015-06-24,61.37,61.74,60.835,60.87,1246319,LNC
2015-06-25,61.18,61.21,60.36,60.36,683788,LNC
2015-06-26,60.8,61.01,60.5,60.92,1393135,LNC
2015-06-29,59.31,60.13,58.62,58.65,1835032,LNC
2015-06-30,59.58,59.97,58.69,59.22,2008894,LNC
2015-07-01,60.38,61.2,59.58,59.73,1483712,LNC
2015-07-02,59.61,59.86,58.82,59.14,948469,LNC
2015-07-06,58.38,59.02,58.11,58.54,1125812,LNC
2015-07-07,58.52,58.73,56.979,58.41,2298495,LNC
2015-07-08,57.17,57.5875,55.991,56.23,2064578,LNC
2015-07-09,57.41,57.67,56.635,57.0,1988415,LNC
2015-07-10,57.72,58.54,57.72,58.43,1394216,LNC
2015-07-13,58.74,59.39,58.74,58.93,1849602,LNC
2015-07-14,58.62,58.9,58.5,58.54,2261885,LNC
2015-07-15,58.04,58.78,58.0,58.52,2745610,LNC
2015-07-16,59.08,59.5099,58.89,59.1,1540076,LNC
2015-07-17,58.88,59.12,58.32,58.4,1810712,LNC
2015-07-20,58.51,58.8599,58.125,58.2,1907511,LNC
2015-07-21,58.34,59.05,58.01,58.64,1773627,LNC
2015-07-22,58.59,58.81,58.35,58.67,1605320,LNC
2015-07-23,58.77,58.97,57.83,58.0,1606038,LNC
2015-07-24,57.97,58.71,57.765,57.95,1422254,LNC
2015-07-27,57.25,57.3,56.75,57.1,1407438,LNC
2015-07-28,58.01,58.24,56.84,57.41,1510639,LNC
2015-07-29,57.44,58.7,57.25,58.65,2285885,LNC
2015-07-30,56.98,57.45,56.6,57.27,2266912,LNC
2015-07-31,57.04,57.23,56.16,56.32,2436359,LNC
2015-08-03,56.49,56.85,56.03,56.18,2017277,LNC
2015-08-04,56.23,56.74,55.93,56.24,1759817,LNC
2015-08-05,57.3,57.3,56.25,56.35,2009956,LNC
2015-08-06,56.52,56.77,56.02,56.2,1574065,LNC
2015-08-07,56.01,56.51,55.3,55.75,1547319,LNC
2015-08-10,56.47,57.53,56.47,57.44,1458033,LNC
2015-08-11,56.44,56.94,55.82,56.07,1703456,LNC
2015-08-12,55.41,55.41,54.09,55.03,2552566,LNC
2015-08-13,56.16,56.68,55.45,56.18,2330073,LNC
2015-08-14,56.29,56.78,55.985,56.5,1253852,LNC
2015-08-17,56.06,56.47,55.59,56.37,1053343,LNC
2015-08-18,56.33,56.67,56.06,56.41,1580585,LNC
2015-08-19,56.1,56.46,54.56,55.36,1951514,LNC
2015-08-20,54.72,54.72,53.15,53.16,2209500,LNC
2015-08-21,52.52,52.61,50.65,50.68,3846652,LNC
2015-08-24,47.32,49.99,45.77,48.14,4099400,LNC
2015-08-25,49.93,49.99,47.21,47.27,4390069,LNC
2015-08-26,48.59,49.59,47.84,49.48,3672433,LNC
2015-08-27,50.14,51.49,49.86,51.46,3100372,LNC
2015-08-28,50.69,51.29,50.64,51.13,1679268,LNC
2015-08-31,50.54,51.12,50.33,50.79,1737012,LNC
2015-09-01,49.22,49.61,47.98,48.3,2481906,LNC
2015-09-02,49.15,49.55,48.32,49.15,1786996,LNC
2015-09-03,49.25,50.1,49.22,49.41,1573309,LNC
2015-09-04,49.03,49.03,47.97,48.4,1598485,LNC
2015-09-08,49.32,49.57,48.73,49.52,1436917,LNC
2015-09-09,50.36,50.88,49.07,49.18,2112776,LNC
2015-09-10,49.42,50.25,49.01,49.74,2160889,LNC
2015-09-11,49.36,49.95,48.99,49.93,1432225,LNC
2015-09-14,49.72,49.98,49.33,49.55,1287031,LNC
2015-09-15,49.93,50.71,49.81,50.49,1834038,LNC
2015-09-16,50.49,50.89,50.18,50.74,1454341,LNC
2015-09-17,50.71,50.92,49.1,49.33,2247831,LNC
2015-09-18,48.26,48.465,47.3,47.6,4394467,LNC
2015-09-21,47.8,48.71,47.69,48.28,1883257,LNC
2015-09-22,47.38,47.839,47.12,47.5,1253397,LNC
2015-09-23,47.62,48.02,47.25,47.43,1664691,LNC
2015-09-24,46.77,47.3,46.41,47.17,2596095,LNC
2015-09-25,48.58,48.58,47.63,47.99,1677308,LNC
2015-09-28,47.37,47.5,45.92,46.07,1988523,LNC
2015-09-29,46.64,46.9935,45.89,46.92,2881868,LNC
2015-09-30,47.66,47.83,46.98,47.46,1800291,LNC
2015-10-01,47.41,47.9,46.94,47.53,1609416,LNC
2015-10-02,46.02,47.19,45.56,47.19,2282458,LNC
2015-10-05,47.66,48.91,47.4,48.66,2182962,LNC
2015-10-06,48.52,48.97,48.33,48.74,1745862,LNC
2015-10-07,49.01,49.55,48.6,49.24,2369614,LNC
2015-10-08,48.87,49.8,48.7,49.67,2056859,LNC
2015-10-09,49.67,50.09,49.21,49.47,1813800,LNC
2015-10-12,49.42,49.75,49.22,49.45,1001686,LNC
2015-10-13,48.96,49.52,48.77,48.8,1223442,LNC
2015-10-14,48.66,49.0,48.04,48.49,1981704,LNC
2015-10-15,48.97,49.68,48.61,49.67,1481989,LNC
2015-10-16,49.87,50.13,49.42,50.09,1770335,LNC
2015-10-19,49.79,50.45,49.64,50.25,1828407,LNC
2015-10-20,50.18,50.93,50.13,50.68,1752875,LNC
2015-10-21,50.78,51.23,50.4,50.45,1722385,LNC
2015-10-22,50.81,51.63,50.76,51.39,2042066,LNC
2015-10-23,51.65,52.35,51.35,52.34,1823937,LNC
2015-10-26,52.12,52.33,51.74,52.07,1317181,LNC
2015-10-27,51.38,51.75,50.95,51.28,1958532,LNC
2015-10-28,52.83,53.335,51.39,53.21,2568448,LNC
2015-10-29,53.56,55.24,53.46,53.85,2849863,LNC
2015-10-30,53.89,54.105,53.33,53.51,2293769,LNC
2015-11-02,53.8,54.8,53.4,54.65,1753079,LNC
2015-11-03,54.36,55.15,54.35,54.79,2178414,LNC
2015-11-04,54.96,55.21,54.5,54.87,2336691,LNC
2015-11-05,54.77,55.26,54.48,55.11,1691997,LNC
2015-11-06,56.46,57.54,56.38,56.95,2154860,LNC
2015-11-09,57.22,57.22,55.51,55.82,1856828,LNC
2015-11-10,55.58,56.07,55.38,55.86,1169393,LNC
2015-11-11,56.04,56.26,55.54,55.64,914446,LNC
2015-11-12,55.26,55.36,54.295,54.32,1994288,LNC
2015-11-13,54.1,54.81,53.92,54.33,1607299,LNC
2015-11-16,54.39,55.22,53.97,55.21,1445928,LNC
2015-11-17,55.47,55.865,54.82,54.98,1365384,LNC
2015-11-18,55.03,55.95,54.5629,55.85,1421488,LNC
2015-11-19,55.66,55.99,55.4,55.59,1042300,LNC
2015-11-20,55.78,56.05,55.325,55.41,1884189,LNC
2015-11-23,55.45,55.56,54.73,54.76,2006167,LNC
2015-11-24,53.75,54.92,53.68,54.75,2182135,LNC
2015-11-25,54.83,55.0,54.41,54.75,1324051,LNC
2015-11-27,54.85,54.99,54.45,54.93,646801,LNC
2015-11-30,55.09,55.255,54.57,54.99,1802004,LNC
2015-12-01,55.4,55.73,55.06,55.5,1946711,LNC
2015-12-02,55.72,55.83,54.83,54.93,1761190,LNC
2015-12-03,55.37,55.605,54.291,54.49,2635148,LNC
2015-12-04,54.67,55.92,54.315,55.8,1991395,LNC
2015-12-07,55.66,55.69,54.36,54.57,1841085,LNC
2015-12-08,53.78,54.02,53.1,53.37,2356484,LNC
2015-12-09,53.26,53.95,51.9,52.22,2161132,LNC
2015-12-10,52.2,53.32,52.09,52.73,2178016,LNC
2015-12-11,51.65,51.92,50.27,50.62,2674305,LNC
2015-12-14,50.66,51.32,49.86,50.37,2725913,LNC
2015-12-15,51.07,51.53,50.52,51.3,3342170,LNC
2015-12-16,51.93,52.13,50.96,51.94,1831806,LNC
2015-12-17,52.02,52.03,50.24,50.24,1673675,LNC
2015-12-18,49.63,49.81,48.52,48.67,3395772,LNC
2015-12-21,48.99,49.33,48.49,49.0,1414037,LNC
2015-12-22,49.52,50.03,48.9,49.8,1311532,LNC
2015-12-23,50.19,50.79,49.44,50.73,1082608,LNC
2015-12-24,50.72,50.91,50.53,50.65,547442,LNC
2015-12-28,50.48,50.71,50.09,50.6,913518,LNC
2015-12-29,51.2,51.27,50.48,51.11,1096535,LNC
2015-12-30,51.14,51.23,50.8,50.83,1245256,LNC
2015-12-31,50.38,50.91,50.21,50.26,837063,LNC
2016-01-04,49.17,49.17,47.97,49.1,1958965,LNC
2016-01-05,49.3,49.51,48.49,49.14,2012887,LNC
2016-01-06,48.02,48.24,46.59,46.92,2168420,LNC
2016-01-07,45.54,45.95,45.13,45.36,3420786,LNC
2016-01-08,45.86,46.34,44.12,44.24,3202588,LNC
2016-01-11,44.53,44.7,42.43,43.2,4932382,LNC
2016-01-12,43.78,44.13,42.72,43.5,2697469,LNC
2016-01-13,43.5,43.92,41.52,41.78,2665751,LNC
2016-01-14,41.97,42.14,40.9,41.51,3287048,LNC
2016-01-15,39.9,40.62,39.49,40.42,3154853,LNC
2016-01-19,41.0,41.17,39.4,39.69,2269554,LNC
2016-01-20,38.34,38.65,36.73,38.2,4430625,LNC
2016-01-21,38.19,39.385,37.66,38.57,2437557,LNC
2016-01-22,39.65,40.36,39.375,39.59,2814444,LNC
2016-01-25,39.4,39.62,38.4,38.53,2698154,LNC
2016-01-26,38.87,39.59,38.675,39.13,1840311,LNC
2016-01-27,39.08,40.18,38.6039,38.88,2201442,LNC
2016-01-28,39.42,39.63,38.31,38.57,2164472,LNC
2016-01-29,38.85,39.49,38.41,39.46,2300109,LNC
2016-02-01,39.13,39.415,38.78,39.23,2327282,LNC
2016-02-02,38.45,38.45,37.3,37.51,3308135,LNC
2016-02-03,38.0,38.19,36.23,37.51,3807586,LNC
2016-02-04,37.06,37.6299,35.22,35.91,4308077,LNC
2016-02-05,35.9,36.85,35.52,35.78,3626913,LNC
2016-02-08,34.9,34.96,33.03,33.4,3933538,LNC
2016-02-09,32.61,33.97,32.47,33.8,4549228,LNC
2016-02-10,34.14,35.03,34.04,34.28,3435164,LNC
2016-02-11,33.01,33.04,30.39,30.78,5278880,LNC
2016-02-12,31.62,32.99,31.5,32.65,2882934,LNC
2016-02-16,33.38,34.24,32.89,33.92,3664690,LNC
2016-02-17,34.4,36.095,34.38,35.88,4813985,LNC
2016-02-18,35.84,36.09,35.56,35.92,3835675,LNC
2016-02-19,35.57,35.99,35.29,35.96,2430214,LNC
2016-02-22,36.72,38.15,36.51,36.72,2770210,LNC
2016-02-23,36.47,36.73,35.33,35.87,2775329,LNC
2016-02-24,35.02,35.64,34.16,35.5,2479349,LNC
2016-02-25,35.33,36.4,35.27,36.4,2007048,LNC
2016-02-26,36.76,38.09,36.76,37.51,3454408,LNC
2016-02-29,37.38,37.5,36.53,36.53,2350822,LNC
2016-03-01,36.91,38.95,36.91,38.89,3042886,LNC
2016-03-02,38.88,39.825,38.64,39.24,3015647,LNC
2016-03-03,39.17,40.0,39.01,39.8,1879701,LNC
2016-03-04,40.12,40.47,39.05,39.53,3371107,LNC
2016-03-07,39.24,39.84,39.03,39.44,2488868,LNC
2016-03-08,38.58,39.1848,37.42,38.05,2900175,LNC
2016-03-09,38.49,38.74,37.63,38.11,2676571,LNC
2016-03-10,38.47,39.06,37.58,38.13,2274726,LNC
2016-03-11,38.88,40.11,38.8,40.06,3181845,LNC
2016-03-14,39.76,40.675,39.66,40.39,2800173,LNC
2016-03-15,39.84,40.03,39.37,39.94,2005958,LNC
2016-03-16,39.87,40.9,39.6801,40.29,2861174,LNC
2016-03-17,40.02,41.155,39.74,40.85,1911440,LNC
2016-03-18,41.05,41.96,40.93,41.67,4422633,LNC
2016-03-21,41.44,42.06,41.0,41.47,2024173,LNC
2016-03-22,40.92,41.41,40.69,41.14,1776843,LNC
2016-03-23,41.04,41.17,40.22,40.32,1866176,LNC
2016-03-24,39.17,39.62,38.58,39.27,2997304,LNC
2016-03-28,39.56,40.05,39.2792,39.87,1568332,LNC
2016-03-29,39.5,39.71,38.92,39.59,1676318,LNC
2016-03-30,39.98,41.23,39.56,39.97,2721205,LNC
2016-03-31,39.89,40.13,38.94,39.2,2977846,LNC
2016-04-01,39.05,39.86,38.38,39.81,2555662,LNC
2016-04-04,39.75,40.055,39.34,39.47,1882883,LNC
2016-04-05,38.97,39.09,38.49,38.58,2178123,LNC
2016-04-06,39.0,39.5811,38.33,38.66,3553254,LNC
2016-04-07,38.22,38.67,37.12,37.37,2977590,LNC
2016-04-08,37.98,38.22,37.37,37.52,2207758,LNC
2016-04-11,37.82,38.79,37.79,38.26,2054060,LNC
2016-04-12,38.49,39.34,38.28,39.27,2260081,LNC
2016-04-13,39.88,41.11,39.76,40.99,2057578,LNC
2016-04-14,40.89,41.45,40.49,40.99,2436351,LNC
2016-04-15,40.93,40.93,40.39,40.7,1352311,LNC
2016-04-18,40.48,41.05,40.25,41.02,1155584,LNC
2016-04-19,41.13,41.85,41.12,41.78,1424269,LNC
2016-04-20,42.02,43.39,41.82,43.21,2210252,LNC
2016-04-21,43.3,43.81,43.27,43.54,2851837,LNC
2016-04-22,43.76,44.72,43.58,44.34,2133975,LNC
2016-04-25,44.0,44.19,43.155,43.79,1686481,LNC
2016-04-26,44.05,44.51,43.87,44.5,1317849,LNC
2016-04-27,44.21,44.8,44.08,44.63,1995590,LNC
2016-04-28,43.95,44.42,43.6,43.73,1769747,LNC
2016-04-29,43.53,44.14,43.01,43.45,2983687,LNC
2016-05-02,43.56,44.21,43.04,44.13,1659947,LNC
2016-05-03,43.16,43.22,42.27,43.16,2273959,LNC
2016-05-04,42.15,42.8,41.95,42.64,2413943,LNC
2016-05-05,40.65,41.79,40.16,40.87,5402289,LNC
2016-05-06,40.45,41.74,40.3,41.42,3622560,LNC
2016-05-09,41.43,41.88,41.23,41.6,2713347,LNC
2016-05-10,41.94,43.3,41.84,42.99,2832498,LNC
2016-05-11,42.89,43.955,42.78,42.95,3219728,LNC
2016-05-12,43.52,43.89,42.435,43.04,3064349,LNC
2016-05-13,42.91,43.8,42.51,42.59,3238018,LNC
2016-05-16,42.72,43.57,42.55,43.14,1912035,LNC
2016-05-17,43.02,43.97,42.9,43.28,1943223,LNC
2016-05-18,43.31,45.57,43.31,45.07,2924317,LNC
2016-05-19,44.77,45.28,43.92,44.38,2499400,LNC
2016-05-20,44.74,45.5,44.48,44.59,2325681,LNC
2016-05-23,44.41,44.74,44.12,44.26,2684877,LNC
2016-05-24,44.69,45.34,44.47,45.01,3871726,LNC
2016-05-25,45.37,46.43,45.37,45.84,2303862,LNC
2016-05-26,45.82,45.91,45.11,45.27,2073090,LNC
2016-05-27,45.52,46.16,44.81,46.16,1517915,LNC
2016-05-31,46.49,46.69,45.43,45.85,2871541,LNC
2016-06-01,45.31,45.87,44.37,45.71,2234073,LNC
2016-06-02,45.48,46.05,45.28,46.05,1964400,LNC
2016-06-03,45.06,45.06,43.75,44.43,3358035,LNC
2016-06-06,44.55,45.67,44.45,45.49,1660157,LNC
2016-06-07,45.44,45.89,44.86,45.5,2029960,LNC
2016-06-08,45.39,46.09,44.72,45.65,1654150,LNC
2016-06-09,45.18,45.22,44.2,44.33,2158894,LNC
2016-06-10,43.5,43.57,42.87,43.04,2676598,LNC
2016-06-13,42.65,43.3499,42.38,42.83,3277945,LNC
2016-06-14,42.65,43.16,41.86,42.07,2484791,LNC
2016-06-15,42.37,43.03,41.95,42.01,1960243,LNC
2016-06-16,41.47,41.99,40.97,41.95,2389233,LNC
2016-06-17,42.05,42.47,41.71,42.11,2106574,LNC
2016-06-20,43.09,43.58,42.56,42.6,1728937,LNC
2016-06-21,42.78,42.93,42.17,42.58,1553752,LNC
2016-06-22,42.7,43.2,42.6,42.66,1495022,LNC
2016-06-23,43.59,44.37,43.51,44.37,1602550,LNC
2016-06-24,41.06,41.9,38.44,38.47,5033103,LNC
2016-06-27,37.53,37.62,35.27,35.5,4411668,LNC
2016-06-28,36.47,36.87,36.005,36.77,3307097,LNC
2016-06-29,36.89,38.0,36.32,37.94,3905115,LNC
2016-06-30,38.09,38.77,37.55,38.77,3689678,LNC
2016-07-01,37.64,39.06,37.64,38.75,3397071,LNC
2016-07-05,37.9,38.23,36.5684,37.1,3188282,LNC
2016-07-06,36.61,37.63,36.0,37.62,3957161,LNC
2016-07-07,37.55,38.68,36.96,37.49,5070252,LNC
2016-07-08,38.38,39.3,38.36,38.88,3214292,LNC
2016-07-11,39.3,39.76,38.93,39.55,2863431,LNC
2016-07-12,40.36,41.78,40.26,41.39,3654922,LNC
2016-07-13,41.14,41.39,40.23,40.96,2524379,LNC
2016-07-14,42.17,42.96,41.76,42.87,3834980,LNC
2016-07-15,43.03,43.34,42.13,42.69,2943696,LNC
2016-07-18,42.48,43.49,42.27,43.22,1720579,LNC
2016-07-19,42.78,43.37,42.62,43.31,1436862,LNC
2016-07-20,43.51,43.66,42.93,43.43,1627139,LNC
2016-07-21,43.55,43.81,43.18,43.32,1799770,LNC
2016-07-22,43.45,43.505,42.955,43.45,1280658,LNC
2016-07-25,43.36,43.4,43.04,43.22,1178765,LNC
2016-07-26,43.05,43.75,43.01,43.7,1072317,LNC
2016-07-27,43.7,43.92,43.1,43.37,1927595,LNC
2016-07-28,43.34,43.79,42.84,43.71,1282635,LNC
2016-07-29,43.37,43.86,43.21,43.67,1237690,LNC
2016-08-01,43.84,43.91,43.0,43.27,1307582,LNC
2016-08-02,43.24,43.63,42.24,42.81,2531041,LNC
2016-08-03,42.91,44.85,42.85,44.8,2862627,LNC
2016-08-04,44.21,44.35,42.75,43.0,3031259,LNC
2016-08-05,43.84,45.87,43.54,45.51,3391968,LNC
2016-08-08,45.79,46.395,45.54,46.14,1685447,LNC
2016-08-09,46.19,46.459,45.85,46.11,1872505,LNC
2016-08-10,45.99,46.01,45.075,45.13,2362867,LNC
2016-08-11,45.27,45.86,45.1,45.66,1690626,LNC
2016-08-12,45.01,45.34,44.68,45.22,1093822,LNC
2016-08-15,45.59,46.14,45.59,46.08,1095420,LNC
2016-08-16,45.95,46.45,45.81,46.1,1477731,LNC
2016-08-17,46.05,46.325,45.92,46.19,1626497,LNC
2016-08-18,46.09,46.18,45.39,45.63,2259136,LNC
2016-08-19,45.41,45.975,45.32,45.85,1501834,LNC
2016-08-22,45.32,45.75,45.27,45.65,1333799,LNC
2016-08-23,45.96,46.45,45.9,45.92,1394543,LNC
2016-08-24,46.17,46.4,45.7975,45.91,1345503,LNC
2016-08-25,45.78,46.46,45.78,46.43,1384054,LNC
2016-08-26,46.59,47.28,46.2,46.58,1605328,LNC
2016-08-29,46.62,47.5956,46.62,47.21,1266790,LNC
2016-08-30,47.42,48.255,47.42,48.08,1732344,LNC
2016-08-31,48.11,48.48,47.4,48.03,2037545,LNC
2016-09-01,48.2,48.47,46.98,47.44,1662265,LNC
2016-09-02,47.75,48.24,47.3955,48.06,1615720,LNC
2016-09-06,47.99,47.99,46.555,47.0,1577411,LNC
2016-09-07,46.85,47.07,46.47,46.93,1283734,LNC
2016-09-08,47.09,47.259,46.69,47.14,1468522,LNC
2016-09-09,47.08,48.14,46.96,46.97,1960273,LNC
2016-09-12,46.46,47.52,45.75,47.26,2045246,LNC
2016-09-13,46.53,47.315,46.3,47.11,2957321,LNC
2016-09-14,47.11,47.25,46.27,46.82,2313402,LNC
2016-09-15,46.8,47.8008,46.69,47.59,1663036,LNC
2016-09-16,47.11,47.16,46.135,46.26,3143512,LNC
2016-09-19,46.66,47.14,46.24,46.49,1418639,LNC
2016-09-20,46.93,46.99,46.3,46.41,1422377,LNC
2016-09-21,46.84,47.3,46.45,47.16,2054577,LNC
2016-09-22,47.37,47.52,46.35,46.65,1985424,LNC
2016-09-23,46.26,46.95,46.03,46.3,1483446,LNC
2016-09-26,45.56,45.94,45.25,45.52,1439612,LNC
2016-09-27,45.22,46.17,44.74,46.05,1240819,LNC
2016-09-28,46.24,46.61,45.665,46.57,1449821,LNC
2016-09-29,46.54,47.04,45.58,45.87,1252173,LNC
2016-09-30,46.39,47.33,45.94,46.98,1633390,LNC
2016-10-03,46.71,47.405,46.615,47.15,1297532,LNC
2016-10-04,47.45,48.37,47.29,47.8,2091900,LNC
2016-10-05,47.94,49.255,47.765,49.08,2637979,LNC
2016-10-06,49.73,50.0,48.72,49.2,1856498,LNC
2016-10-07,49.3,49.3,48.2875,48.66,1309951,LNC
2016-10-10,49.14,49.59,49.07,49.28,1042990,LNC
2016-10-11,49.25,49.44,48.54,48.73,1205054,LNC
2016-10-12,48.8,49.14,48.55,48.9,1330396,LNC
2016-10-13,48.19,48.47,47.36,48.24,1641145,LNC
2016-10-14,49.03,49.54,48.67,48.9,1516518,LNC
2016-10-17,48.8,49.31,48.58,48.82,1689876,LNC
2016-10-18,49.67,49.71,48.78,48.82,1669272,LNC
2016-10-19,49.02,49.33,48.87,49.14,1159307,LNC
2016-10-20,48.91,49.17,48.49,48.83,992984,LNC
2016-10-21,48.15,48.56,47.71,48.48,1018511,LNC
2016-10-24,48.89,49.15,48.57,48.77,816896,LNC
2016-10-25,48.78,48.99,48.08,48.24,952442,LNC
2016-10-26,47.97,49.0,47.97,48.93,922213,LNC
2016-10-27,49.5,50.16,49.14,49.71,1477340,LNC
2016-10-28,49.61,50.33,49.02,49.43,1449588,LNC
2016-10-31,49.72,49.97,49.06,49.09,1283492,LNC
2016-11-01,49.39,49.755,48.12,48.83,1644268,LNC
2016-11-02,48.49,48.91,47.9,48.46,2182563,LNC
2016-11-03,50.47,52.45,50.04,51.37,3469691,LNC
2016-11-04,51.37,51.67,50.23,50.28,2730799,LNC
2016-11-07,51.42,52.16,51.42,52.14,2414432,LNC
2016-11-08,51.98,52.93,51.23,52.66,2200834,LNC
2016-11-09,54.05,58.0,53.86,57.51,4953277,LNC
2016-11-10,58.44,60.71,57.87,59.02,4352403,LNC
2016-11-11,58.25,60.22,58.14,60.11,1936697,LNC
2016-11-14,60.95,62.86,60.52,61.4,3003605,LNC
2016-11-15,61.12,62.77,60.31,62.43,2835659,LNC
2016-11-16,61.59,62.12,60.79,61.48,1725872,LNC
2016-11-17,61.58,62.62,61.01,62.62,2543266,LNC
2016-11-18,62.46,63.08,61.83,62.24,2033101,LNC
2016-11-21,62.85,63.39,62.16,63.19,1403022,LNC
2016-11-22,63.38,63.95,63.1,63.65,1505692,LNC
2016-11-23,64.0,64.71,63.45,64.15,1109482,LNC
2016-11-25,64.1,64.17,63.52,64.15,540925,LNC
2016-11-28,63.41,64.22,62.93,63.15,1578160,LNC
2016-11-29,63.48,63.8,63.04,63.32,1313139,LNC
2016-11-30,64.7,64.82,63.77,64.1,2046571,LNC
2016-12-01,64.87,66.61,64.77,66.15,1813583,LNC
2016-12-02,65.81,66.0,64.38,65.12,1453312,LNC
2016-12-05,65.6,66.13,64.36,65.01,2775137,LNC
2016-12-06,65.52,66.39,65.24,66.15,1589222,LNC
2016-12-07,66.09,67.19,66.09,67.15,1453302,LNC
2016-12-08,67.63,69.3,67.245,68.48,1713617,LNC
2016-12-09,69.3,69.49,67.61,68.13,3067461,LNC
2016-12-12,67.71,67.96,66.24,67.18,2107860,LNC
2016-12-13,67.28,67.66,66.03,67.04,1255137,LNC
2016-12-14,65.55,67.55,65.04,66.23,2221885,LNC
2016-12-15,66.72,68.24,66.63,67.47,1937302,LNC
2016-12-16,67.61,68.08,66.03,66.39,3668820,LNC
2016-12-19,66.47,67.11,65.64,66.67,1035682,LNC
2016-12-20,67.43,68.3,67.21,67.72,1034817,LNC
2016-12-21,67.55,68.25,67.04,67.78,1503131,LNC
2016-12-22,67.67,67.67,66.76,67.43,690103,LNC
2016-12-23,67.35,67.72,66.8,67.59,1047927,LNC
2016-12-27,67.72,67.89,67.44,67.59,421581,LNC
2016-12-28,67.64,67.82,66.4628,66.6,623188,LNC
2016-12-29,66.76,67.25,65.7,66.12,685417,LNC
2016-12-30,66.55,66.72,66.01,66.27,854063,LNC
2017-01-03,66.91,68.0,65.87,66.91,1578206,LNC
2017-01-04,67.38,68.1,67.0,67.76,1394586,LNC
2017-01-05,67.41,67.8179,65.81,66.82,1462777,LNC
2017-01-06,66.83,67.55,66.47,67.35,1096738,LNC
2017-01-09,66.07,67.18,66.07,66.52,1116773,LNC
2017-01-10,66.8,67.91,66.15,67.16,968217,LNC
2017-01-11,67.21,67.69,66.69,67.63,1327797,LNC
2017-01-12,66.69,67.33,65.18,66.54,948089,LNC
2017-01-13,67.29,68.29,66.96,67.21,1133903,LNC
2017-01-17,66.4,66.7,65.29,65.5,1454999,LNC
2017-01-18,65.91,67.1,65.28,67.06,1708324,LNC
2017-01-19,67.3,67.87,66.08,66.69,1704092,LNC
2017-01-20,67.13,68.0,66.28,66.93,1248857,LNC
2017-01-23,66.67,67.44,66.03,66.7,824903,LNC
2017-01-24,67.08,68.52,66.85,67.8,1190119,LNC
2017-01-25,68.5,69.24,68.36,69.01,1368308,LNC
2017-01-26,69.3,70.37,68.94,69.65,1274043,LNC
2017-01-27,69.78,69.85,69.1,69.3,1307361,LNC
2017-01-30,68.64,68.79,67.3,68.49,1424149,LNC
2017-01-31,68.06,68.98,66.83,67.51,1898362,LNC
2017-02-01,68.5,69.33,68.01,68.92,2362237,LNC
2017-02-02,68.88,69.56,66.62,68.53,2040136,LNC
2017-02-03,69.92,70.35,69.16,69.5,2396025,LNC
2017-02-06,68.83,70.0,68.69,69.09,1549320,LNC
2017-02-07,69.44,69.99,68.8,69.34,1409404,LNC
2017-02-08,68.75,68.79,67.98,68.36,1789844,LNC
2017-02-09,68.86,70.2,68.71,70.05,1307800,LNC
2017-02-10,70.47,70.87,70.11,70.37,1588433,LNC
2017-02-13,70.85,71.61,70.621,71.08,1746172,LNC
2017-02-14,70.92,72.52,70.87,72.13,2236610,LNC
2017-02-15,72.55,73.14,71.88,73.08,1499997,LNC
2017-02-16,72.71,73.31,72.01,72.66,2158210,LNC
2017-02-17,71.88,72.28,71.19,71.69,1829664,LNC
2017-02-21,72.05,72.69,71.91,72.27,1452981,LNC
2017-02-22,71.67,72.115,71.1,71.7,1825340,LNC
2017-02-23,71.75,72.04,71.03,71.69,1534096,LNC
2017-02-24,70.68,70.92,70.13,70.82,1786996,LNC
2017-02-27,71.01,71.02,70.4,70.84,2007308,LNC
2017-02-28,70.57,70.8,69.87,70.16,2362062,LNC
2017-03-01,72.25,72.93,71.79,72.33,2891145,LNC
2017-03-02,72.7,72.72,70.51,70.62,2315592,LNC
2017-03-03,70.62,71.5,70.5,71.15,1438381,LNC
2017-03-06,70.36,70.67,69.56,69.75,2300328,LNC
2017-03-07,69.64,69.87,68.95,69.25,2587620,LNC
2017-03-08,70.23,70.71,69.19,69.25,1329013,LNC
2017-03-09,69.45,69.74,68.74,69.07,1441272,LNC
2017-03-10,69.23,69.68,68.23,69.01,1546526,LNC
2017-03-13,69.11,69.55,68.71,69.09,1434799,LNC
2017-03-14,68.68,68.97,67.85,68.95,1330360,LNC
2017-03-15,69.23,69.53,68.44,68.97,2281204,LNC
2017-03-16,69.4,69.98,69.13,69.33,1320155,LNC
2017-03-17,69.45,69.47,67.84,67.96,2666919,LNC
2017-03-20,67.71,67.92,66.98,67.04,1586119,LNC
2017-03-21,67.59,67.73,63.27,63.5,3527134,LNC
2017-03-22,62.91,64.17,61.8,63.34,2929025,LNC
2017-03-23,62.98,64.65,62.85,63.82,2389100,LNC
2017-03-24,64.21,64.73,63.28,63.81,2201590,LNC
2017-03-27,62.02,63.67,61.45,63.47,2451520,LNC
2017-03-28,63.03,64.68,62.0,64.18,2498452,LNC
2017-03-29,63.83,64.26,63.26,63.94,2243372,LNC
2017-03-30,63.97,65.675,63.9,65.43,2164412,LNC
2017-03-31,64.96,65.86,64.73,65.45,2912439,LNC
2017-04-03,65.41,65.64,63.96,65.23,2032480,LNC
2017-04-04,64.95,65.48,64.68,65.17,1280615,LNC
2017-04-05,65.96,66.38,64.45,64.54,2364371,LNC
2017-04-06,64.8,66.02,64.15,65.7,2143368,LNC
2017-04-07,64.99,65.98,64.61,65.61,1621275,LNC
2017-04-10,65.57,66.1,64.95,65.31,1671132,LNC
2017-04-11,64.86,65.49,64.48,65.35,1690239,LNC
2017-04-12,65.3,65.47,63.6,63.97,1747620,LNC
2017-04-13,63.48,64.32,63.05,63.23,1527141,LNC
2017-04-17,63.67,64.235,63.02,64.09,1348011,LNC
2017-04-18,63.21,63.9,62.67,63.31,1601244,LNC
2017-04-19,64.06,64.78,63.54,63.83,1836043,LNC
2017-04-20,64.47,65.36,63.95,65.06,1811827,LNC
2017-04-21,64.77,65.32,64.43,64.72,1633308,LNC
2017-04-24,66.48,67.22,66.15,66.72,1671970,LNC
2017-04-25,67.67,67.98,67.1737,67.29,1614842,LNC
2017-04-26,67.14,67.6,66.42,66.5,1769731,LNC
2017-04-27,66.82,66.82,65.82,66.53,1239251,LNC
2017-04-28,66.58,66.88,65.88,65.93,1151263,LNC
2017-05-01,66.37,66.42,65.32,66.22,1806914,LNC
2017-05-02,66.09,66.38,65.57,66.15,1181415,LNC
2017-05-03,65.73,66.3425,65.6,66.16,1802300,LNC
2017-05-04,67.56,68.7099,66.82,67.31,1964784,LNC
2017-05-05,67.49,67.73,66.9,67.58,1487775,LNC
2017-05-08,67.54,68.75,67.5,68.62,1970106,LNC
2017-05-09,68.71,69.28,68.36,68.61,1662442,LNC
2017-05-10,68.04,68.8,67.91,68.71,1512517,LNC
2017-05-11,68.42,68.825,67.4,67.86,1613076,LNC
2017-05-12,67.07,67.33,66.48,66.68,1158089,LNC
2017-05-15,67.15,67.88,67.05,67.84,1082854,LNC
2017-05-16,68.12,68.32,67.31,68.09,957078,LNC
2017-05-17,66.25,66.88,64.24,64.45,1932013,LNC
2017-05-18,64.37,65.14,63.99,64.59,2504440,LNC
2017-05-19,64.73,65.95,64.42,65.36,1495357,LNC
2017-05-22,65.9,65.95,64.95,65.12,1441317,LNC
2017-05-23,64.98,65.87,63.1,65.5,2234131,LNC
2017-05-24,65.76,65.857,64.72,64.9,1171714,LNC
2017-05-25,65.1,65.75,64.9,65.55,1114124,LNC
2017-05-26,65.11,65.41,64.59,64.95,781233,LNC
2017-05-30,64.46,65.09,64.28,64.87,1018023,LNC
2017-05-31,65.06,65.06,63.705,64.98,1922354,LNC
2017-06-01,65.62,66.89,64.81,66.75,1571409,LNC
2017-06-02,66.04,66.52,65.36,65.78,1319240,LNC
2017-06-05,65.9,66.5,64.79,64.85,1466330,LNC
2017-06-06,63.71,64.28,63.33,63.63,1403925,LNC
2017-06-07,63.84,64.68,63.32,64.44,1382133,LNC
2017-06-08,64.48,66.85,64.16,66.22,1807121,LNC
2017-06-09,66.67,68.45,66.45,68.25,1638367,LNC
2017-06-12,68.26,69.29,67.615,68.6,1640601,LNC
2017-06-13,68.89,69.15,68.43,68.55,1700638,LNC
2017-06-14,67.43,68.28,66.36,68.25,1972510,LNC
2017-06-15,67.85,68.865,67.75,68.03,2298776,LNC
2017-06-16,67.83,68.2,67.6301,68.04,1466720,LNC
2017-06-19,68.61,69.07,68.31,68.77,805659,LNC
2017-06-20,68.4,68.81,68.02,68.05,845134,LNC
2017-06-21,68.21,68.21,65.91,66.0,1545405,LNC
2017-06-22,65.86,66.03,65.01,65.55,1286005,LNC
2017-06-23,65.99,65.99,64.81,65.05,1869688,LNC
2017-06-26,65.39,66.15,64.57,65.44,1330414,LNC
2017-06-27,65.8,66.23,65.55,65.62,1331807,LNC
2017-06-28,66.32,67.54,66.32,66.63,2052504,LNC
2017-06-29,68.14,68.45,66.81,67.27,1795264,LNC
2017-06-30,67.83,67.93,66.915,67.58,1566775,LNC
2017-07-03,68.18,69.8,68.12,69.11,731369,LNC
2017-07-05,69.39,69.59,68.4,68.96,1172828,LNC
2017-07-06,69.08,70.71,68.8,69.36,1945649,LNC
2017-07-07,69.65,70.3,69.15,70.2,1365220,LNC
2017-07-10,70.04,70.975,69.99,70.63,1388033,LNC
2017-07-11,70.74,71.06,69.97,70.17,1594220,LNC
2017-07-12,69.88,70.78,69.77,70.61,1187325,LNC
2017-07-13,70.74,71.82,70.43,71.78,1158242,LNC
2017-07-14,70.76,71.72,70.29,71.34,1217454,LNC
2017-07-17,71.22,71.51,70.76,71.12,824147,LNC
2017-07-18,70.45,70.84,69.95,70.33,1349909,LNC
2017-07-19,70.6,71.6,70.25,71.18,1968560,LNC
2017-07-20,71.18,71.56,70.59,70.72,938474,LNC
2017-07-21,70.5,71.02,70.26,70.73,941256,LNC
2017-07-24,70.74,71.54,70.7,71.38,652317,LNC
2017-07-25,72.46,72.93,72.16,72.34,946804,LNC
2017-07-26,72.32,72.68,71.391,71.51,1028308,LNC
2017-07-27,71.77,73.12,71.69,72.35,1616515,LNC
2017-07-28,72.32,72.98,71.94,72.81,804300,LNC
2017-07-31,73.34,73.34,72.74,73.06,864536,LNC
2017-08-01,73.99,74.94,73.64,74.25,1250790,LNC
2017-08-02,73.22,74.0,73.13,73.3,1871006,LNC
2017-08-03,73.7,74.63,71.68,73.17,1774751,LNC
2017-08-04,73.99,74.94,73.64,74.25,1250790,LNC
2017-08-07,74.13,74.52,73.5,73.97,1029721,LNC
2017-08-08,73.89,75.78,73.89,74.34,1214205,LNC
2017-08-09,73.69,74.0,73.06,73.74,1387960,LNC
2017-08-10,73.01,73.3,71.73,71.76,1312740,LNC
2017-08-11,71.76,72.46,71.07,71.4,872429,LNC
2017-08-14,72.34,72.91,71.85,72.16,1215447,LNC
2017-08-15,72.85,73.29,71.99,72.17,1256643,LNC
2017-08-16,72.69,72.925,71.01,71.14,1418856,LNC
2017-08-17,70.88,70.97,68.85,68.89,1722583,LNC
2017-08-18,68.4,68.81,68.01,68.02,2692923,LNC
2017-08-21,68.03,68.21,67.0,67.07,1850634,LNC
2017-08-22,67.47,67.91,66.98,67.84,1914628,LNC
2017-08-23,67.16,68.31,67.16,67.71,1272141,LNC
2017-08-24,68.14,68.54,67.87,68.0,2329365,LNC
2017-08-25,68.52,69.07,68.11,68.18,1179143,LNC
2017-08-28,68.18,68.4,67.8,67.9,1094516,LNC
2017-08-29,66.91,67.34,66.62,67.16,1128819,LNC
2017-08-30,67.31,68.13,67.31,67.78,1012008,LNC
2017-08-31,68.09,68.319,67.62,67.86,1887054,LNC
2017-09-01,68.16,69.229,68.0,68.94,952299,LNC
2017-09-05,68.27,68.49,66.78,66.85,2221772,LNC
2017-09-06,67.27,67.69,67.09,67.16,1015739,LNC
2017-09-07,67.14,67.34,64.845,65.22,1330541,LNC
2017-09-08,65.0,65.88,64.75,65.8,1375918,LNC
2017-09-11,66.86,67.265,66.39,67.18,1318107,LNC
2017-09-12,67.68,68.84,67.64,68.66,1280074,LNC
2017-09-13,68.4,69.355,68.36,69.24,1483581,LNC
2017-09-14,69.15,69.94,68.99,69.18,1430937,LNC
2017-09-15,69.02,69.76,68.94,69.61,1868518,LNC
2017-09-18,69.89,70.72,69.8383,70.67,1051109,LNC
2017-09-19,70.63,71.89,70.58,71.51,1398163,LNC
2017-09-20,71.64,72.54,70.85,72.21,1107376,LNC
2017-09-21,72.13,72.58,72.0,72.33,1043918,LNC
2017-09-22,71.78,73.2,71.78,72.88,924648,LNC
2017-09-25,72.49,73.21,72.255,72.77,1093266,LNC
2017-09-26,72.84,73.23,72.26,72.94,1069911,LNC
2017-09-27,74.15,74.72,73.75,74.12,1181813,LNC
2017-09-28,74.12,74.12,72.56,73.33,1110008,LNC
2017-09-29,73.3,73.89,73.0268,73.48,1088533,LNC
2017-10-02,73.71,74.38,73.181,74.26,1100393,LNC
2017-10-03,74.3,74.41,73.39,73.77,1072636,LNC
2017-10-04,73.78,74.67,73.78,74.2,910009,LNC
2017-10-05,74.2,75.3,74.04,74.9,960946,LNC
2017-10-06,75.03,76.1,74.25,75.0,1035797,LNC
2017-10-09,75.13,75.28,74.38,74.7,583571,LNC
2017-10-10,74.94,75.56,74.72,75.33,864372,LNC
2017-10-11,75.03,75.49,74.41,75.28,872817,LNC
2017-10-12,75.28,75.49,74.795,74.85,903415,LNC
2017-10-13,74.77,75.71,74.33,74.87,1013550,LNC
2017-10-16,75.06,75.95,75.06,75.45,843596,LNC
2017-10-17,75.62,75.73,74.565,74.75,878110,LNC
2017-10-18,74.99,75.06,74.3,74.55,1284879,LNC
2017-10-19,73.94,75.01,73.64,75.0,802311,LNC
2017-10-20,76.02,76.02,75.42,75.55,1082805,LNC
2017-10-23,75.75,76.32,75.245,75.62,1105581,LNC
2017-10-24,76.05,77.29,75.985,77.21,1337872,LNC
2017-10-25,77.29,77.34,76.03,76.44,1046797,LNC
2017-10-26,76.63,77.36,76.63,76.99,1139086,LNC
2017-10-27,76.78,77.335,76.258,77.33,911673,LNC
2017-10-30,76.62,77.34,76.39,76.4,993032,LNC
2017-10-31,76.25,76.8,75.74,75.78,1466671,LNC
2017-11-01,76.02,76.75,74.66,75.56,1997889,LNC
2017-11-02,76.09,77.455,74.39,76.72,2085841,LNC
2017-11-03,76.03,76.72,75.4,75.64,1187817,LNC
2017-11-06,75.56,76.7,75.52,76.64,846067,LNC
2017-11-07,76.84,77.13,74.9403,75.4,1158171,LNC
2017-11-08,75.19,75.7,74.76,75.33,896502,LNC
2017-11-09,74.72,75.2,73.77,74.33,1058138,LNC
2017-11-10,74.43,75.05,73.32,73.49,1112173,LNC
2017-11-13,73.11,74.14,73.01,73.9,1060482,LNC
2017-11-14,73.26,73.51,72.76,73.44,1150065,LNC
2017-11-15,72.68,74.4,72.54,73.95,1484159,LNC
2017-11-16,74.58,74.97,73.57,74.01,1418682,LNC
2017-11-17,73.47,74.74,73.47,74.28,1100412,LNC
2017-11-20,74.55,74.83,74.0,74.18,1066348,LNC
2017-11-21,74.39,74.39,73.49,73.5,1130206,LNC
2017-11-22,73.56,74.0,73.38,73.59,704327,LNC
2017-11-24,73.95,73.95,73.12,73.14,574158,LNC
2017-11-27,73.21,73.61,72.99,73.26,810035,LNC
2017-11-28,73.48,75.22,73.3,74.83,1636852,LNC
2017-11-29,75.58,77.64,75.23,76.55,1358677,LNC
2017-11-30,77.22,77.95,76.26,76.55,1950179,LNC
2017-12-01,76.7,76.92,74.0,76.51,1434604,LNC
2017-12-04,77.99,78.44,77.33,77.5,1213414,LNC
2017-12-05,77.84,77.84,75.8,75.91,1418434,LNC
2017-12-06,75.64,76.93,75.405,76.5,1227103,LNC
2017-12-07,76.26,77.9699,76.22,77.59,1231184,LNC
2017-12-08,78.08,78.73,77.83,78.54,1530271,LNC
2017-12-11,78.52,78.74,77.05,77.17,1221501,LNC
2017-12-12,77.46,78.21,77.23,77.57,959404,LNC
2017-12-13,77.37,77.56,75.82,75.85,1210698,LNC
2017-12-14,75.99,76.8,75.63,75.7,1014493,LNC
2017-12-15,76.09,76.93,75.84,76.19,2250517,LNC
2017-12-18,77.04,77.22,75.76,76.44,1905927,LNC
2017-12-19,76.775,77.24,76.61,76.81,1595235,LNC
2017-12-20,77.405,77.8,77.07,77.41,906551,LNC
2017-12-21,77.93,78.59,77.6133,77.94,1810814,LNC
2017-12-22,78.28,78.43,76.87,77.75,1018122,LNC
2017-12-26,77.84,78.29,77.235,77.49,536804,LNC
2017-12-27,77.55,77.55,76.87,77.2,798166,LNC
2017-12-28,77.27,77.5,76.83,77.35,858338,LNC
2017-12-29,77.57,77.82,76.73,76.87,1014695,LNC
2018-01-02,77.99,78.47,77.325,77.91,1294878,LNC
2018-01-03,77.95,78.02,76.88,77.55,1374480,LNC
2018-01-04,78.0,79.58,77.9,78.93,873805,LNC
2018-01-05,79.14,79.32,78.52,79.09,760069,LNC
2018-01-08,78.92,79.09,78.34,78.94,882134,LNC
2018-01-09,79.3,82.23,79.26,81.68,2424581,LNC
2018-01-10,81.76,83.79,81.75,82.79,1541053,LNC
2018-01-11,83.32,84.09,83.16,83.9,1241996,LNC
2018-01-12,84.26,84.75,83.75,84.37,1390179,LNC
2018-01-16,84.75,85.2,82.04,82.51,1506215,LNC
2018-01-17,82.92,83.2,82.2,82.98,1774055,LNC
2018-01-18,83.26,83.6,82.56,83.06,864001,LNC
2018-01-19,83.01,83.47,81.72,83.17,1699762,LNC
2018-01-22,83.38,83.52,82.39,83.35,1137254,LNC
2018-01-23,82.76,83.43,81.86,82.9,921777,LNC
2018-01-24,83.51,83.99,82.87,83.34,1072404,LNC
2018-01-25,83.86,83.92,83.06,83.4,1098749,LNC
2018-01-26,83.82,84.81,83.14,84.81,1184119,LNC
2018-01-29,84.89,86.68,84.88,85.71,2314638,LNC
2018-01-30,84.78,85.415,82.95,83.98,2324883,LNC
2018-01-31,83.89,84.1,82.16,82.8,2362898,LNC
2018-02-01,83.59,86.19,83.1,85.91,2179232,LNC
2018-02-02,84.41,85.07,82.99,83.04,1686756,LNC
2018-02-05,81.99,82.95,77.56,78.09,1760327,LNC
2018-02-06,75.69,79.19,75.211,78.57,2344137,LNC
2018-02-07,78.03,79.85,77.78,78.51,1732133,LNC
2013-02-08,23.14,23.21,23.0502,23.19,495972,LNT
2013-02-11,23.205,23.3,23.125,23.255,530144,LNT
2013-02-12,23.22,23.415,23.22,23.32,643436,LNT
2013-02-13,23.34,23.42,23.225,23.305,874582,LNT
2013-02-14,23.265,23.56,23.13,23.5,1191670,LNT
2013-02-15,23.585,23.59,23.365,23.47,1364088,LNT
2013-02-19,23.46,24.01,23.46,24.01,1558044,LNT
2013-02-20,23.965,24.075,23.775,23.78,947462,LNT
2013-02-21,23.77,23.845,23.67,23.79,1102238,LNT
2013-02-22,23.85,23.99,23.8281,23.99,808748,LNT
2013-02-25,24.03,24.14,23.665,23.665,1015814,LNT
2013-02-26,23.68,23.87,23.52,23.71,1043798,LNT
2013-02-27,23.71,23.94,23.665,23.91,692762,LNT
2013-02-28,23.88,23.995,23.7425,23.845,1141338,LNT
2013-03-01,23.775,23.88,23.545,23.855,1647608,LNT
2013-03-04,23.775,24.025,23.76,23.975,696796,LNT
2013-03-05,24.04,24.23,23.945,24.16,962702,LNT
2013-03-06,24.2,24.265,24.045,24.13,817530,LNT
2013-03-07,24.175,24.195,23.85,23.865,1078510,LNT
2013-03-08,23.99,24.16,23.76,24.12,1316844,LNT
2013-03-11,24.065,24.24,24.065,24.23,671712,LNT
2013-03-12,24.18,24.2185,23.995,24.16,662230,LNT
2013-03-13,24.145,24.33,24.09,24.285,703216,LNT
2013-03-14,24.31,24.42,24.25,24.385,721224,LNT
2013-03-15,24.32,24.4319,24.25,24.385,960398,LNT
2013-03-18,24.225,24.39,24.195,24.33,628934,LNT
2013-03-19,24.325,24.4351,24.26,24.33,1012588,LNT
2013-03-20,24.43,24.615,24.375,24.54,749446,LNT
2013-03-21,24.435,24.5395,24.375,24.44,554348,LNT
2013-03-22,24.46,24.615,24.335,24.58,787438,LNT
2013-03-25,24.645,24.755,24.405,24.49,528810,LNT
2013-03-26,24.56,24.72,24.535,24.61,504198,LNT
2013-03-27,24.545,24.7,24.42,24.67,548948,LNT
2013-03-28,24.675,25.115,24.665,25.09,918198,LNT
2013-04-01,25.035,25.09,24.77,24.96,645374,LNT
2013-04-02,25.015,25.115,24.855,24.965,574230,LNT
2013-04-03,25.03,25.125,24.72,24.835,1045240,LNT
2013-04-04,24.875,25.1,24.8025,25.09,751040,LNT
2013-04-05,24.975,25.328,24.86,25.32,1023640,LNT
2013-04-08,25.31,25.46,25.1825,25.455,648342,LNT
2013-04-09,25.525,25.61,25.37,25.4,843316,LNT
2013-04-10,25.485,25.69,25.435,25.69,984140,LNT
2013-04-11,25.7,25.78,25.625,25.75,720378,LNT
2013-04-12,25.705,25.83,25.66,25.805,727878,LNT
2013-04-15,25.68,25.81,25.315,25.325,1055088,LNT
2013-04-16,25.405,25.685,25.17,25.655,789798,LNT
2013-04-17,25.575,25.6243,25.285,25.58,1096106,LNT
2013-04-18,25.705,25.825,25.48,25.59,1078414,LNT
2013-04-19,25.675,25.965,25.505,25.955,347072,LNT
2013-04-22,26.03,26.05,25.775,25.93,457504,LNT
2013-04-23,26.055,26.1,25.785,26.09,1508784,LNT
2013-04-24,26.17,26.33,25.9625,26.195,638650,LNT
2013-04-25,26.22,26.515,26.155,26.2,1577170,LNT
2013-04-26,26.18,26.18,25.935,25.985,660154,LNT
2013-04-29,26.07,26.495,26.0,26.4,1175958,LNT
2013-04-30,26.39,26.76,26.3,26.755,1696652,LNT
2013-05-01,26.625,26.74,26.29,26.335,887422,LNT
2013-05-02,26.42,26.555,26.355,26.465,524992,LNT
2013-05-03,26.735,26.75,26.5,26.615,1175412,LNT
2013-05-06,26.655,26.735,26.155,26.26,1477416,LNT
2013-05-07,26.315,26.56,26.145,26.55,1064644,LNT
2013-05-08,26.515,26.63,26.195,26.34,654310,LNT
2013-05-09,26.32,26.395,25.795,25.855,694184,LNT
2013-05-10,25.885,26.055,25.825,26.05,523748,LNT
2013-05-13,26.045,26.05,25.82,25.845,813436,LNT
2013-05-14,25.8,26.05,25.8,26.02,913554,LNT
2013-05-15,26.03,26.54,25.99,26.395,966576,LNT
2013-05-16,26.39,26.39,26.12,26.16,396030,LNT
2013-05-17,26.205,26.475,26.18,26.405,706872,LNT
2013-05-20,26.41,26.415,26.1425,26.145,650228,LNT
2013-05-21,26.18,26.315,25.96,26.22,862510,LNT
2013-05-22,26.185,26.455,25.5575,25.715,950302,LNT
2013-05-23,25.555,25.565,24.905,25.51,1181994,LNT
2013-05-24,25.4,25.45,25.26,25.385,881800,LNT
2013-05-28,25.545,25.6075,25.095,25.22,655390,LNT
2013-05-29,25.035,25.04,24.43,24.65,1131200,LNT
2013-05-30,24.905,25.435,24.895,24.915,1410600,LNT
2013-05-31,24.855,25.1,24.63,24.63,839170,LNT
2013-06-03,24.695,24.8,24.26,24.7,1148612,LNT
2013-06-04,24.75,24.845,24.425,24.53,1301870,LNT
2013-06-05,24.52,24.52,24.2505,24.27,932598,LNT
2013-06-06,24.3,24.515,24.245,24.515,1143762,LNT
2013-06-07,24.6,24.855,24.54,24.725,885910,LNT
2013-06-10,24.8,24.825,24.55,24.655,592812,LNT
2013-06-11,24.48,24.79,24.375,24.53,942586,LNT
2013-06-12,24.67,24.72,24.21,24.27,387906,LNT
2013-06-13,24.265,24.735,24.185,24.675,391470,LNT
2013-06-14,24.53,24.95,24.53,24.835,622818,LNT
2013-06-17,24.96,25.11,24.745,24.84,504608,LNT
2013-06-18,24.9,25.11,24.7428,25.04,491644,LNT
2013-06-19,24.975,25.02,24.44,24.455,553204,LNT
2013-06-20,24.26,24.3,23.58,23.655,1129812,LNT
2013-06-21,23.725,24.095,23.395,23.93,1212610,LNT
2013-06-24,23.755,24.135,23.52,24.005,532756,LNT
2013-06-25,24.165,24.44,23.95,24.38,811598,LNT
2013-06-26,24.58,24.7987,24.5,24.66,818300,LNT
2013-06-27,24.755,25.085,24.755,24.985,827518,LNT
2013-06-28,24.905,25.315,24.72,25.21,1326492,LNT
2013-07-01,25.25,25.365,24.76,24.83,1386892,LNT
2013-07-02,24.8,25.045,24.74,24.83,1012044,LNT
2013-07-03,24.67,24.915,24.67,24.845,431840,LNT
2013-07-05,24.97,24.975,24.5712,24.965,482468,LNT
2013-07-08,24.975,25.33,24.965,25.25,639684,LNT
2013-07-09,25.34,25.52,25.22,25.515,799018,LNT
2013-07-10,25.47,25.79,25.425,25.72,728000,LNT
2013-07-11,26.0,26.185,25.95,26.175,757084,LNT
2013-07-12,26.12,26.265,25.97,26.145,931278,LNT
2013-07-15,26.185,26.705,26.095,26.7,1216342,LNT
2013-07-16,26.73,26.81,26.525,26.6,925888,LNT
2013-07-17,26.75,26.87,26.475,26.595,803646,LNT
2013-07-18,26.665,26.98,26.58,26.945,525750,LNT
2013-07-19,26.92,27.065,26.87,26.97,351432,LNT
2013-07-22,26.925,27.088,26.815,26.845,941406,LNT
2013-07-23,26.9,27.02,26.785,26.885,703168,LNT
2013-07-24,26.855,26.925,26.475,26.595,947340,LNT
2013-07-25,26.575,26.8038,26.455,26.765,718020,LNT
2013-07-26,26.645,26.855,26.595,26.82,881394,LNT
2013-07-29,26.53,26.64,26.36,26.4,1264916,LNT
2013-07-30,26.43,26.67,26.378,26.41,1438466,LNT
2013-07-31,26.45,26.64,26.2686,26.485,1229536,LNT
2013-08-01,26.67,26.975,26.59,26.87,1474686,LNT
2013-08-02,26.555,26.865,26.295,26.77,493986,LNT
2013-08-05,26.695,26.705,26.34,26.62,832050,LNT
2013-08-06,26.595,26.74,26.44,26.465,584246,LNT
2013-08-07,26.34,26.595,26.34,26.45,774406,LNT
2013-08-08,26.52,26.62,26.305,26.525,754672,LNT
2013-08-09,26.56,26.625,26.4,26.46,782066,LNT
2013-08-12,26.35,26.46,26.195,26.455,821314,LNT
2013-08-13,26.375,26.41,26.185,26.285,830200,LNT
2013-08-14,26.225,26.2875,26.0,26.125,604860,LNT
2013-08-15,26.0,26.0,25.71,25.77,967678,LNT
2013-08-16,25.75,25.755,25.325,25.395,693148,LNT
2013-08-19,25.365,25.545,25.2,25.2,541494,LNT
2013-08-20,25.2,25.5775,25.085,25.455,739332,LNT
2013-08-21,25.375,25.375,25.0255,25.08,882568,LNT
2013-08-22,25.065,25.25,25.005,25.105,772014,LNT
2013-08-23,25.125,25.365,24.9725,25.295,583496,LNT
2013-08-26,25.305,25.47,25.03,25.1,823256,LNT
2013-08-27,24.915,25.26,24.895,25.095,1139262,LNT
2013-08-28,25.12,25.33,24.995,25.245,677024,LNT
2013-08-29,25.225,25.245,25.0,25.045,695866,LNT
2013-08-30,25.07,25.16,24.745,24.805,931722,LNT
2013-09-03,24.99,25.16,24.32,24.395,2001358,LNT
2013-09-04,24.475,24.68,24.2791,24.505,2890044,LNT
2013-09-05,24.545,24.605,24.255,24.275,1534068,LNT
2013-09-06,24.33,24.485,24.16,24.17,2203746,LNT
2013-09-09,24.28,24.435,24.086,24.36,874660,LNT
2013-09-10,24.495,24.51,24.34,24.47,981924,LNT
2013-09-11,24.48,24.535,24.25,24.425,670664,LNT
2013-09-12,24.49,24.605,24.3,24.315,488036,LNT
2013-09-13,24.34,24.53,24.315,24.43,750488,LNT
2013-09-16,24.65,24.82,24.445,24.52,1657152,LNT
2013-09-17,24.52,24.655,24.4355,24.51,1679762,LNT
2013-09-18,24.565,25.13,24.41,25.1,1355644,LNT
2013-09-19,25.16,25.31,24.96,25.02,1530614,LNT
2013-09-20,25.1,25.1,24.665,24.68,1892056,LNT
2013-09-23,24.685,25.225,24.527,25.13,1138040,LNT
2013-09-24,25.12,25.215,25.01,25.07,1143834,LNT
2013-09-25,25.13,25.175,24.9,25.025,822104,LNT
2013-09-26,25.02,25.215,25.02,25.1,765326,LNT
2013-09-27,24.995,25.145,24.815,24.855,503940,LNT
2013-09-30,24.725,24.865,24.6501,24.775,1097550,LNT
2013-10-01,24.84,25.22,24.815,25.095,1875814,LNT
2013-10-02,25.005,25.06,24.725,25.02,957936,LNT
2013-10-03,24.915,24.915,24.555,24.7,1384272,LNT
2013-10-04,24.715,24.775,24.585,24.66,492128,LNT
2013-10-07,24.56,24.7443,24.415,24.47,611640,LNT
2013-10-08,24.42,24.83,24.42,24.68,821714,LNT
2013-10-09,24.765,25.105,24.596,24.78,694132,LNT
2013-10-10,24.955,25.33,24.73,25.325,812390,LNT
2013-10-11,25.33,25.49,25.26,25.44,809150,LNT
2013-10-14,25.36,25.445,24.945,25.235,757338,LNT
2013-10-15,25.235,25.235,24.785,24.85,672824,LNT
2013-10-16,24.925,25.075,24.7675,25.005,1171494,LNT
2013-10-17,24.925,25.555,24.77,25.535,937194,LNT
2013-10-18,25.62,25.66,25.475,25.595,703254,LNT
2013-10-21,25.665,25.69,25.46,25.65,753754,LNT
2013-10-22,25.68,26.015,25.595,25.965,984266,LNT
2013-10-23,25.955,26.19,25.9436,26.025,1304774,LNT
2013-10-24,26.105,26.2299,25.915,25.995,893048,LNT
2013-10-25,25.99,26.38,25.845,26.38,681918,LNT
2013-10-28,26.375,26.5,26.24,26.36,1220594,LNT
2013-10-29,26.235,26.34,26.085,26.28,1201760,LNT
2013-10-30,26.31,26.465,26.07,26.11,1113346,LNT
2013-10-31,26.115,26.23,25.655,26.11,1554216,LNT
2013-11-01,26.16,26.36,26.08,26.27,808242,LNT
2013-11-04,26.38,26.38,26.03,26.26,1070614,LNT
2013-11-05,26.125,26.415,25.995,25.995,1020014,LNT
2013-11-06,26.145,26.35,26.02,26.205,1053490,LNT
2013-11-07,26.125,26.74,26.0,26.03,1616052,LNT
2013-11-08,25.965,26.435,25.515,26.435,1360414,LNT
2013-11-11,26.43,26.6,26.19,26.46,980880,LNT
2013-11-12,26.4,26.485,26.07,26.215,921022,LNT
2013-11-13,26.02,26.32,25.75,26.32,1621204,LNT
2013-11-14,26.425,26.75,26.345,26.72,1268270,LNT
2013-11-15,26.72,26.83,26.4125,26.795,1411604,LNT
2013-11-18,26.845,26.845,26.58,26.64,897706,LNT
2013-11-19,26.58,26.765,26.485,26.555,1214200,LNT
2013-11-20,26.625,26.675,26.255,26.285,775342,LNT
2013-11-21,26.34,26.43,26.225,26.34,889186,LNT
2013-11-22,26.3,26.41,26.205,26.31,738828,LNT
2013-11-25,26.375,26.38,26.07,26.12,626778,LNT
2013-11-26,26.18,26.18,25.715,25.85,1160160,LNT
2013-11-27,25.895,25.895,25.655,25.805,914564,LNT
2013-11-29,25.79,25.9,25.7,25.75,367388,LNT
2013-12-02,25.81,26.105,25.565,25.875,1192208,LNT
2013-12-03,25.835,26.05,25.7,25.91,926102,LNT
2013-12-04,25.78,26.124,25.72,26.005,909120,LNT
2013-12-05,26.0,26.0,25.795,25.91,582150,LNT
2013-12-06,26.005,26.36,25.935,26.275,491482,LNT
2013-12-09,26.26,26.355,26.02,26.12,730332,LNT
2013-12-10,26.055,26.165,25.635,25.64,1130848,LNT
2013-12-11,25.58,25.5925,25.2175,25.25,1514892,LNT
2013-12-12,25.16,25.625,25.16,25.53,1009760,LNT
2013-12-13,25.555,25.665,25.415,25.505,510158,LNT
2013-12-16,25.555,25.905,25.46,25.665,1051820,LNT
2013-12-17,25.705,25.725,25.535,25.715,845720,LNT
2013-12-18,25.785,25.95,25.29,25.925,1177722,LNT
2013-12-19,25.81,25.81,25.4,25.63,1324360,LNT
2013-12-20,25.635,25.985,25.625,25.885,1901292,LNT
2013-12-23,26.135,26.135,25.77,25.79,858580,LNT
2013-12-24,25.705,25.91,25.665,25.875,475030,LNT
2013-12-26,25.945,25.965,25.215,25.725,535812,LNT
2013-12-27,25.785,25.91,25.55,25.81,498472,LNT
2013-12-30,25.815,25.965,25.735,25.8,583178,LNT
2013-12-31,25.9,25.9099,25.72,25.8,769104,LNT
2014-01-02,25.805,25.805,25.345,25.39,1103324,LNT
2014-01-03,25.465,25.5,25.21,25.345,894340,LNT
2014-01-06,25.095,25.29,25.0,25.245,1692696,LNT
2014-01-07,25.29,25.525,25.29,25.485,923040,LNT
2014-01-08,25.515,25.515,25.25,25.395,1417840,LNT
2014-01-09,25.525,25.775,25.335,25.65,1172184,LNT
2014-01-10,25.655,25.99,25.505,25.935,976296,LNT
2014-01-13,25.885,25.91,25.62,25.675,672862,LNT
2014-01-14,25.75,25.8175,25.565,25.75,879134,LNT
2014-01-15,25.845,25.915,25.57,25.635,905230,LNT
2014-01-16,25.545,25.785,25.545,25.72,619188,LNT
2014-01-17,25.76,25.815,25.5925,25.645,873572,LNT
2014-01-21,25.75,25.96,25.7,25.96,1039704,LNT
2014-01-22,25.895,25.99,25.745,25.895,1514166,LNT
2014-01-23,25.82,25.91,25.7162,25.845,1282270,LNT
2014-01-24,25.77,25.8175,25.37,25.375,1364704,LNT
2014-01-27,25.4,25.605,25.315,25.49,975518,LNT
2014-01-28,25.565,25.59,25.475,25.575,916196,LNT
2014-01-29,25.255,25.565,25.255,25.385,1026844,LNT
2014-01-30,25.565,25.895,25.46,25.875,742274,LNT
2014-01-31,25.665,26.095,25.516,25.98,829206,LNT
2014-02-03,26.025,26.26,25.455,25.475,2100142,LNT
2014-02-04,25.6,25.635,25.32,25.515,1667274,LNT
2014-02-05,25.465,25.475,25.195,25.3,1021660,LNT
2014-02-06,25.3,25.55,25.1913,25.445,525806,LNT
2014-02-07,25.525,25.685,25.4,25.645,550758,LNT
2014-02-10,25.625,25.875,25.44,25.82,671020,LNT
2014-02-11,25.8,26.31,25.755,26.28,797076,LNT
2014-02-12,26.39,26.515,26.255,26.32,1496926,LNT
2014-02-13,26.24,26.605,26.24,26.57,795608,LNT
2014-02-14,26.575,26.845,26.465,26.835,790468,LNT
2014-02-18,26.925,26.995,26.8257,26.93,847200,LNT
2014-02-19,26.82,26.975,26.585,26.605,710618,LNT
2014-02-20,26.605,26.945,26.58,26.85,614280,LNT
2014-02-21,26.89,27.175,26.81,26.875,767378,LNT
2014-02-24,26.905,27.06,26.735,26.755,948116,LNT
2014-02-25,26.71,27.125,26.51,26.895,956756,LNT
2014-02-26,27.105,27.105,26.8402,26.885,949322,LNT
2014-02-27,27.055,27.16,26.72,26.83,763936,LNT
2014-02-28,26.87,27.225,26.75,27.12,824240,LNT
2014-03-03,26.985,27.09,26.695,26.755,682930,LNT
2014-03-04,27.05,27.16,26.965,27.145,907156,LNT
2014-03-05,27.135,27.18,26.795,26.88,467322,LNT
2014-03-06,26.885,26.96,26.675,26.695,692280,LNT
2014-03-07,26.695,26.865,26.495,26.865,631748,LNT
2014-03-10,26.83,26.97,26.715,26.84,493746,LNT
2014-03-11,26.82,26.825,26.575,26.655,435294,LNT
2014-03-12,26.615,27.125,26.615,27.085,1117102,LNT
2014-03-13,27.16,27.475,27.03,27.35,762236,LNT
2014-03-14,27.27,27.57,27.17,27.35,800984,LNT
2014-03-17,27.475,27.7325,27.315,27.59,915064,LNT
2014-03-18,27.585,27.66,27.505,27.625,838126,LNT
2014-03-19,27.625,27.625,27.035,27.125,670696,LNT
2014-03-20,27.095,27.22,26.77,26.96,1556660,LNT
2014-03-21,26.995,27.39,26.985,27.18,2037338,LNT
2014-03-24,27.255,27.475,27.045,27.25,1324694,LNT
2014-03-25,27.34,27.515,27.27,27.435,830224,LNT
2014-03-26,27.855,28.025,27.6,27.835,2421206,LNT
2014-03-27,27.84,27.89,27.71,27.855,1194780,LNT
2014-03-28,27.89,28.01,27.7875,27.955,678742,LNT
2014-03-31,28.05,28.495,28.02,28.405,1138694,LNT
2014-04-01,28.44,28.485,28.13,28.28,1047652,LNT
2014-04-02,28.26,28.435,28.18,28.355,896120,LNT
2014-04-03,28.37,28.475,28.26,28.285,646124,LNT
2014-04-04,28.375,28.64,28.2,28.22,887498,LNT
2014-04-07,28.205,28.285,27.995,28.02,1969612,LNT
2014-04-08,28.025,28.38,27.735,28.16,2386530,LNT
2014-04-09,28.19,28.265,27.8415,28.185,1137010,LNT
2014-04-10,28.275,28.685,28.15,28.26,1265280,LNT
2014-04-11,28.12,28.459,28.12,28.375,2014628,LNT
2014-04-14,28.48,28.69,28.305,28.55,1187710,LNT
2014-04-15,28.605,28.9795,28.55,28.95,1189000,LNT
2014-04-16,29.05,29.185,28.92,29.17,619672,LNT
2014-04-17,29.17,29.2482,28.865,28.865,1219290,LNT
2014-04-21,28.93,29.02,28.6275,28.73,568238,LNT
2014-04-22,28.77,28.835,28.58,28.785,841558,LNT
2014-04-23,28.76,29.13,28.76,28.905,983242,LNT
2014-04-24,28.995,29.05,28.7,28.94,1435308,LNT
2014-04-25,29.005,29.395,28.88,29.375,2052064,LNT
2014-04-28,29.135,29.3,28.91,29.18,1828682,LNT
2014-04-29,29.21,29.335,29.03,29.07,904762,LNT
2014-04-30,29.135,29.27,29.02,29.24,1188954,LNT
2014-05-01,29.325,29.445,28.98,29.39,1588438,LNT
2014-05-02,29.275,30.06,28.72,28.855,1618112,LNT
2014-05-05,28.765,29.2625,28.765,29.215,1493834,LNT
2014-05-06,29.23,29.23,28.92,28.995,1378340,LNT
2014-05-07,29.045,29.41,28.955,29.41,1265656,LNT
2014-05-08,29.42,29.545,29.125,29.16,1253570,LNT
2014-05-09,29.12,29.165,28.71,28.75,951650,LNT
2014-05-12,28.865,28.91,28.5575,28.595,872564,LNT
2014-05-13,28.67,28.815,28.56,28.675,935246,LNT
2014-05-14,28.675,28.9647,28.639,28.785,537826,LNT
2014-05-15,28.785,28.849,28.535,28.67,836872,LNT
2014-05-16,28.635,28.78,28.485,28.77,725080,LNT
2014-05-19,28.68,28.715,28.32,28.34,799668,LNT
2014-05-20,28.33,28.49,28.045,28.235,871370,LNT
2014-05-21,28.355,28.375,28.175,28.285,651684,LNT
2014-05-22,28.315,28.515,28.245,28.49,712768,LNT
2014-05-23,28.51,28.58,28.375,28.545,693718,LNT
2014-05-27,28.715,28.79,28.61,28.695,538964,LNT
2014-05-28,28.72,28.985,28.65,28.97,891220,LNT
2014-05-29,29.08,29.0925,28.745,28.875,597380,LNT
2014-05-30,28.855,29.185,28.835,29.15,965718,LNT
2014-06-02,29.085,29.2075,28.97,29.105,732680,LNT
2014-06-03,29.02,29.165,28.92,29.05,954498,LNT
2014-06-04,29.01,29.105,28.84,29.095,440998,LNT
2014-06-05,29.145,29.39,29.09,29.35,503864,LNT
2014-06-06,29.43,29.5375,29.285,29.345,643096,LNT
2014-06-09,29.265,29.37,29.145,29.215,888868,LNT
2014-06-10,29.155,29.2095,29.0175,29.045,643634,LNT
2014-06-11,29.005,29.02,28.63,28.64,882416,LNT
2014-06-12,28.555,28.77,28.275,28.76,607274,LNT
2014-06-13,28.785,28.9125,28.575,28.83,595352,LNT
2014-06-16,28.875,29.38,28.7945,29.18,807946,LNT
2014-06-17,29.16,29.32,29.03,29.155,1070954,LNT
2014-06-18,29.19,29.675,29.1519,29.66,780374,LNT
2014-06-19,29.665,29.915,29.645,29.8,913446,LNT
2014-06-20,29.865,29.895,29.655,29.705,1382530,LNT
2014-06-23,29.805,29.87,29.42,29.62,1291284,LNT
2014-06-24,29.66,29.875,29.61,29.725,572376,LNT
2014-06-25,29.695,29.98,29.6935,29.935,902464,LNT
2014-06-26,29.995,30.01,29.81,29.995,955548,LNT
2014-06-27,29.96,30.13,29.865,30.04,1117676,LNT
2014-06-30,30.05,30.44,29.94,30.43,1053792,LNT
2014-07-01,30.425,30.445,30.005,30.035,1450784,LNT
2014-07-02,29.98,29.98,29.21,29.345,1123628,LNT
2014-07-03,29.345,29.41,29.125,29.29,572804,LNT
2014-07-07,29.25,29.4547,29.1251,29.345,767826,LNT
2014-07-08,29.285,29.61,29.2237,29.58,969258,LNT
2014-07-09,29.575,29.64,29.35,29.525,1004710,LNT
2014-07-10,29.33,29.835,29.255,29.775,916948,LNT
2014-07-11,29.74,29.8,29.47,29.565,1092666,LNT
2014-07-14,29.445,29.6,29.21,29.275,1756282,LNT
2014-07-15,29.215,29.475,29.155,29.47,1290236,LNT
2014-07-16,29.45,29.675,29.085,29.385,1467158,LNT
2014-07-17,29.355,29.455,29.125,29.135,1103508,LNT
2014-07-18,29.25,29.494,29.07,29.47,561200,LNT
2014-07-21,29.44,29.54,29.295,29.45,799072,LNT
2014-07-22,29.535,29.635,29.495,29.6,998690,LNT
2014-07-23,29.615,29.715,29.55,29.665,891714,LNT
2014-07-24,29.685,29.825,29.59,29.69,849744,LNT
2014-07-25,29.71,29.755,29.385,29.395,934888,LNT
2014-07-28,29.365,29.98,29.365,29.91,1197716,LNT
2014-07-29,29.67,29.79,29.2625,29.285,920368,LNT
2014-07-30,29.34,29.43,28.6541,28.805,817910,LNT
2014-07-31,28.65,28.83,28.25,28.25,993208,LNT
2014-08-01,28.455,28.455,27.69,28.26,2021570,LNT
2014-08-04,28.455,28.455,27.69,28.26,2021570,LNT
2014-08-05,28.09,28.395,27.865,27.955,948280,LNT
2014-08-06,27.87,27.875,27.645,27.68,1583494,LNT
2014-08-07,27.67,28.115,27.54,27.56,1677546,LNT
2014-08-08,27.52,27.965,27.52,27.95,1166280,LNT
2014-08-11,28.0,28.095,27.85,27.9,1841496,LNT
2014-08-12,27.88,27.945,27.8,27.93,1121370,LNT
2014-08-13,27.97,28.285,27.925,28.21,810042,LNT
2014-08-14,28.21,28.46,28.21,28.345,826350,LNT
2014-08-15,28.435,28.61,28.23,28.445,1131878,LNT
2014-08-18,28.575,28.64,28.37,28.43,996048,LNT
2014-08-19,28.485,28.72,28.455,28.715,887104,LNT
2014-08-20,28.69,28.855,28.575,28.815,684682,LNT
2014-08-21,28.835,29.04,28.795,28.9,840606,LNT
2014-08-22,28.925,29.06,28.665,28.785,846250,LNT
2014-08-25,28.935,29.15,28.875,29.06,1108552,LNT
2014-08-26,29.085,29.21,28.685,28.715,687366,LNT
2014-08-27,28.66,29.015,28.655,28.99,766074,LNT
2014-08-28,28.91,29.165,28.885,29.135,906006,LNT
2014-08-29,29.135,29.255,29.0175,29.245,748890,LNT
2014-09-02,29.24,29.345,28.9,29.055,1385440,LNT
2014-09-03,29.09,29.285,29.045,29.235,1104130,LNT
2014-09-04,29.225,29.3475,29.05,29.24,668550,LNT
2014-09-05,29.275,29.64,29.275,29.605,1410230,LNT
2014-09-08,29.64,29.68,29.345,29.475,1013932,LNT
2014-09-09,29.39,29.42,29.0,29.035,1435832,LNT
2014-09-10,29.11,29.11,28.8,28.91,1197986,LNT
2014-09-11,28.905,29.225,28.7814,29.175,955764,LNT
2014-09-12,29.1,29.1,28.48,28.545,1262960,LNT
2014-09-15,28.65,28.8888,28.555,28.61,1035046,LNT
2014-09-16,28.58,28.955,28.55,28.835,1229602,LNT
2014-09-17,28.945,28.965,28.64,28.755,782108,LNT
2014-09-18,28.775,28.85,28.385,28.515,2013276,LNT
2014-09-19,28.545,28.72,28.47,28.67,2227764,LNT
2014-09-22,28.565,28.69,28.42,28.48,1222486,LNT
2014-09-23,28.405,28.48,28.16,28.16,1626684,LNT
2014-09-24,28.165,28.17,27.86,27.965,1390488,LNT
2014-09-25,27.925,28.09,27.56,27.605,1925252,LNT
2014-09-26,27.69,27.73,27.345,27.66,1095030,LNT
2014-09-29,27.52,27.76,27.475,27.695,1455068,LNT
2014-09-30,27.745,27.95,27.57,27.705,1351062,LNT
2014-10-01,27.72,28.1884,27.69,27.9,2341750,LNT
2014-10-02,27.835,28.095,27.795,27.915,1205262,LNT
2014-10-03,28.015,28.345,27.735,28.225,1351178,LNT
2014-10-06,28.26,28.405,28.055,28.165,883202,LNT
2014-10-07,28.115,28.4,28.0725,28.145,898068,LNT
2014-10-08,28.205,28.715,28.14,28.695,1406986,LNT
2014-10-09,28.68,28.865,28.15,28.15,870788,LNT
2014-10-10,28.27,28.5875,28.21,28.455,1196718,LNT
2014-10-13,28.475,28.87,28.4,28.575,1134030,LNT
2014-10-14,28.725,29.445,28.64,29.145,1935566,LNT
2014-10-15,28.965,29.125,28.29,28.78,2033228,LNT
2014-10-16,28.445,28.93,28.18,28.87,1750958,LNT
2014-10-17,29.105,29.115,28.54,29.035,829306,LNT
2014-10-20,29.03,29.665,29.02,29.63,1323816,LNT
2014-10-21,29.7,29.875,29.4733,29.85,848832,LNT
2014-10-22,29.845,30.245,29.845,29.99,794974,LNT
2014-10-23,30.215,30.255,29.9,30.045,832348,LNT
2014-10-24,30.105,30.305,29.96,30.18,597906,LNT
2014-10-27,30.17,30.44,30.075,30.295,878746,LNT
2014-10-28,30.35,30.51,30.125,30.51,602208,LNT
2014-10-29,30.36,30.45,29.87,30.2,897076,LNT
2014-10-30,31.53,31.53,30.96,31.245,1131058,LNT
2014-10-31,31.0,31.1486,30.785,30.955,1296474,LNT
2014-11-03,30.955,31.365,30.925,31.195,779722,LNT
2014-11-04,31.145,31.265,30.79,30.91,819476,LNT
2014-11-05,30.975,31.555,30.975,31.545,700372,LNT
2014-11-06,31.445,31.48,30.675,30.895,1749974,LNT
2014-11-07,30.985,31.595,30.7925,31.375,1570436,LNT
2014-11-10,31.375,31.72,31.315,31.7,1381212,LNT
2014-11-11,31.745,31.865,31.495,31.715,751528,LNT
2014-11-12,31.53,31.53,30.96,31.245,1131058,LNT
2014-11-13,31.25,31.39,30.85,30.89,1295286,LNT
2014-11-14,30.905,31.005,30.7,30.885,1136588,LNT
2014-11-17,30.79,31.105,30.69,31.04,1318548,LNT
2014-11-18,31.01,31.4,30.87,31.28,1501064,LNT
2014-11-19,31.19,31.285,31.005,31.275,850894,LNT
2014-11-20,31.205,31.34,31.055,31.19,707556,LNT
2014-11-21,31.24,31.4,30.865,31.105,910620,LNT
2014-11-24,31.105,31.235,30.8538,30.93,966452,LNT
2014-11-25,31.03,31.03,30.72,30.9,673072,LNT
2014-11-26,30.935,31.19,30.885,31.1,544808,LNT
2014-11-28,31.145,31.5689,31.145,31.435,522960,LNT
2014-12-01,31.33,31.95,31.2,31.725,1537444,LNT
2014-12-02,31.65,31.9575,31.4442,31.865,836556,LNT
2014-12-03,31.805,31.995,31.7,31.985,1001740,LNT
2014-12-04,32.015,32.1315,31.845,32.115,915874,LNT
2014-12-05,31.895,32.0947,31.65,31.875,964496,LNT
2014-12-08,31.83,32.29,31.735,32.24,1715026,LNT
2014-12-09,32.11,32.46,32.0,32.315,1183100,LNT
2014-12-10,32.31,32.56,31.88,31.88,827068,LNT
2014-12-11,31.91,32.41,31.905,32.155,806096,LNT
2014-12-12,31.975,32.18,31.675,31.7,865544,LNT
2014-12-15,31.845,31.86,31.01,31.33,1490346,LNT
2014-12-16,31.305,31.83,30.97,31.38,1147646,LNT
2014-12-17,31.5,32.115,31.355,32.08,912142,LNT
2014-12-18,32.275,32.725,31.995,32.725,939694,LNT
2014-12-19,32.665,32.94,32.43,32.735,1834290,LNT
2014-12-22,32.71,33.06,32.465,33.05,1508858,LNT
2014-12-23,33.155,33.2025,32.85,33.155,1014046,LNT
2014-12-24,33.165,33.785,33.1075,33.705,522610,LNT
2014-12-26,33.75,34.22,33.725,34.075,666754,LNT
2014-12-29,34.075,34.89,33.8672,34.66,1856584,LNT
2014-12-30,34.525,34.525,33.835,33.855,992580,LNT
2014-12-31,34.01,34.105,33.195,33.21,1066540,LNT
2015-01-02,33.34,33.455,32.885,33.25,1011334,LNT
2015-01-05,33.23,33.335,32.765,32.845,1835056,LNT
2015-01-06,32.925,33.45,32.71,32.74,2481240,LNT
2015-01-07,32.98,33.31,32.65,33.28,1501748,LNT
2015-01-08,33.465,33.945,33.37,33.805,2024600,LNT
2015-01-09,33.88,33.88,33.255,33.325,1109546,LNT
2015-01-12,33.4,33.46,33.0875,33.235,907230,LNT
2015-01-13,33.485,33.965,33.22,33.465,908050,LNT
2015-01-14,33.3,34.09,33.28,34.08,1254576,LNT
2015-01-15,34.08,34.21,33.915,34.16,1692452,LNT
2015-01-16,34.095,34.835,34.0055,34.8,2001132,LNT
2015-01-20,34.825,34.94,34.415,34.785,1297732,LNT
2015-01-21,34.685,35.035,34.345,35.035,784814,LNT
2015-01-22,35.155,35.285,34.7501,35.025,881416,LNT
2015-01-23,35.135,35.4,34.95,35.1,773192,LNT
2015-01-26,35.005,35.085,34.625,35.085,970726,LNT
2015-01-27,34.945,35.24,34.86,35.01,1163208,LNT
2015-01-28,34.79,35.265,34.5,34.6,1057642,LNT
2015-01-29,34.61,35.19,34.4405,35.16,886052,LNT
2015-01-30,35.035,35.0725,34.28,34.305,915964,LNT
2015-02-02,34.38,34.5404,33.815,34.465,1224086,LNT
2015-02-03,34.34,34.675,34.175,34.555,954922,LNT
2015-02-04,34.59,34.59,33.875,34.055,1332468,LNT
2015-02-05,34.245,34.45,33.96,34.405,601896,LNT
2015-02-06,34.245,34.29,32.705,32.89,1172968,LNT
2015-02-09,32.73,32.98,32.225,32.32,1593484,LNT
2015-02-10,32.36,33.04,32.29,33.04,1594248,LNT
2015-02-11,32.91,32.91,32.265,32.33,1184600,LNT
2015-02-12,32.375,32.49,32.11,32.23,1033476,LNT
2015-02-13,32.2,32.2,31.515,31.785,2000040,LNT
2015-02-17,31.68,32.02,31.445,31.71,1883192,LNT
2015-02-18,31.715,32.555,31.7138,32.52,1617856,LNT
2015-02-19,32.515,32.62,32.15,32.275,1113344,LNT
2015-02-20,32.25,32.35,31.975,32.305,1222500,LNT
2015-02-23,32.315,32.555,32.17,32.545,1148130,LNT
2015-02-24,32.545,32.835,32.25,32.755,1767658,LNT
2015-02-25,32.77,32.8747,32.1,32.185,1115748,LNT
2015-02-26,32.275,32.425,31.81,31.855,1015048,LNT
2015-02-27,31.87,31.915,31.63,31.8,804194,LNT
2015-03-02,31.725,31.775,30.895,31.205,1348682,LNT
2015-03-03,31.045,31.34,30.805,31.32,882788,LNT
2015-03-04,31.205,31.205,30.915,31.045,794370,LNT
2015-03-05,31.15,31.285,30.815,31.1,1315048,LNT
2015-03-06,30.775,30.775,30.035,30.125,2106960,LNT
2015-03-09,30.145,30.5325,30.14,30.35,2191044,LNT
2015-03-10,30.275,30.63,30.195,30.335,1954988,LNT
2015-03-11,30.335,30.5,30.06,30.155,1670848,LNT
2015-03-12,30.3,30.7,30.3,30.575,1408980,LNT
2015-03-13,30.565,30.565,29.96,30.26,1461078,LNT
2015-03-16,30.43,31.1,30.38,30.895,1329180,LNT
2015-03-17,30.78,31.01,30.705,30.845,1359468,LNT
2015-03-18,30.84,31.75,30.74,31.51,1551586,LNT
2015-03-19,31.435,31.82,31.19,31.36,1416934,LNT
2015-03-20,31.425,31.84,31.305,31.79,2717588,LNT
2015-03-23,31.79,31.96,31.655,31.715,1009566,LNT
2015-03-24,31.59,31.805,31.25,31.27,1137256,LNT
2015-03-25,31.585,31.6375,30.995,31.01,1425224,LNT
2015-03-26,30.95,31.125,30.53,30.65,1781058,LNT
2015-03-27,30.765,31.085,30.595,30.82,1823684,LNT
2015-03-30,30.96,31.38,30.8,31.29,1325536,LNT
2015-03-31,31.24,31.69,31.02,31.5,2547700,LNT
2015-04-01,31.485,31.535,31.08,31.425,1747088,LNT
2015-04-02,31.43,31.675,31.33,31.455,1147612,LNT
2015-04-06,31.5,32.07,31.475,31.825,1321006,LNT
2015-04-07,31.82,31.92,31.275,31.3,1381092,LNT
2015-04-08,31.295,31.335,30.955,31.26,1450720,LNT
2015-04-09,31.255,31.31,30.935,31.255,1635158,LNT
2015-04-10,31.35,31.64,31.14,31.57,968202,LNT
2015-04-13,31.555,31.675,31.345,31.37,1213172,LNT
2015-04-14,31.465,31.635,31.31,31.505,912890,LNT
2015-04-15,31.525,31.77,31.37,31.405,1223572,LNT
2015-04-16,31.305,31.33,30.86,31.185,1293056,LNT
2015-04-17,31.0,31.28,30.945,31.075,1134752,LNT
2015-04-20,31.19,31.88,31.19,31.54,1173934,LNT
2015-04-21,31.56,31.765,31.175,31.3,924476,LNT
2015-04-22,31.43,31.51,31.1,31.375,889028,LNT
2015-04-23,31.37,31.605,31.284,31.44,1571470,LNT
2015-04-24,31.415,31.845,31.29,31.665,836668,LNT
2015-04-27,31.775,31.86,31.095,31.155,1346852,LNT
2015-04-28,30.855,31.1961,30.665,31.11,1207512,LNT
2015-04-29,30.85,31.04,30.64,30.88,856118,LNT
2015-04-30,30.715,30.945,30.1,30.235,2226854,LNT
2015-05-01,30.165,30.505,30.04,30.505,1453434,LNT
2015-05-04,30.525,31.19,30.515,30.935,2048756,LNT
2015-05-05,30.795,30.895,30.11,30.22,1299388,LNT
2015-05-06,30.26,30.4,29.81,30.095,839340,LNT
2015-05-07,30.155,30.385,30.055,30.145,1144694,LNT
2015-05-08,30.49,30.7,29.95,30.13,2431880,LNT
2015-05-11,30.06,30.46,29.95,30.045,1255412,LNT
2015-05-12,29.885,30.075,29.64,29.95,1080266,LNT
2015-05-13,30.075,30.2,29.6725,29.735,1000612,LNT
2015-05-14,29.835,30.135,29.8125,30.135,930014,LNT
2015-05-15,30.15,30.535,30.125,30.5,1158318,LNT
2015-05-18,30.355,30.7,30.32,30.615,1119256,LNT
2015-05-19,30.495,30.705,30.39,30.63,852562,LNT
2015-05-20,30.61,30.885,30.58,30.7,616854,LNT
2015-05-21,30.645,30.765,30.48,30.665,575852,LNT
2015-05-22,30.565,30.67,30.38,30.605,648876,LNT
2015-05-26,30.56,30.56,30.095,30.34,1002418,LNT
2015-05-27,30.45,30.68,30.31,30.63,1306926,LNT
2015-05-28,30.625,30.802,30.54,30.73,693574,LNT
2015-05-29,30.71,30.845,30.545,30.65,1151406,LNT
2015-06-01,30.7,30.82,30.545,30.695,1267848,LNT
2015-06-02,30.545,30.545,30.02,30.26,2647554,LNT
2015-06-03,30.225,30.26,29.685,29.805,1444630,LNT
2015-06-04,29.645,29.92,29.49,29.53,1422486,LNT
2015-06-05,29.325,29.3975,29.035,29.145,1827214,LNT
2015-06-08,29.125,29.2,28.98,29.02,934934,LNT
2015-06-09,28.995,29.16,28.905,28.905,1284836,LNT
2015-06-10,29.1,29.225,29.0,29.02,987168,LNT
2015-06-11,29.21,29.455,29.16,29.395,1525886,LNT
2015-06-12,29.225,29.305,29.04,29.06,666130,LNT
2015-06-15,29.03,29.1051,28.84,28.935,917252,LNT
2015-06-16,28.865,29.2,28.78,29.14,1204526,LNT
2015-06-17,29.15,29.4,28.985,29.295,1106624,LNT
2015-06-18,29.365,29.885,29.3175,29.715,1402052,LNT
2015-06-19,29.8,29.865,29.57,29.57,2195602,LNT
2015-06-22,29.69,29.69,29.445,29.525,691410,LNT
2015-06-23,29.485,29.5,29.025,29.06,1135056,LNT
2015-06-24,29.005,29.2,28.835,28.84,959452,LNT
2015-06-25,28.86,28.94,28.65,28.685,1059252,LNT
2015-06-26,28.615,28.965,28.53,28.92,1019506,LNT
2015-06-29,28.905,29.23,28.76,28.77,1208578,LNT
2015-06-30,28.945,29.005,28.725,28.86,1752286,LNT
2015-07-01,28.945,29.12,28.7937,29.065,1241774,LNT
2015-07-02,29.255,29.55,29.09,29.505,1427454,LNT
2015-07-06,29.52,29.63,29.255,29.55,1133510,LNT
2015-07-07,29.695,30.425,29.67,30.39,1388152,LNT
2015-07-08,30.265,30.43,30.115,30.205,949594,LNT
2015-07-09,30.29,30.385,29.715,29.795,802752,LNT
2015-07-10,29.795,30.21,29.565,30.045,1074300,LNT
2015-07-13,30.135,30.285,29.965,30.135,1121392,LNT
2015-07-14,30.12,30.285,30.0615,30.15,963842,LNT
2015-07-15,30.095,30.215,29.925,30.2,1699774,LNT
2015-07-16,30.235,30.74,30.235,30.67,1234932,LNT
2015-07-17,30.56,30.67,30.215,30.235,1361896,LNT
2015-07-20,30.215,30.215,29.915,30.125,561510,LNT
2015-07-21,30.09,30.178,29.705,29.815,734436,LNT
2015-07-22,29.81,30.18,29.805,30.035,833026,LNT
2015-07-23,29.935,29.935,29.42,29.585,1148282,LNT
2015-07-24,29.595,29.765,29.43,29.63,938234,LNT
2015-07-27,29.685,30.19,29.5,30.125,1186658,LNT
2015-07-28,30.095,30.295,29.96,30.27,1238294,LNT
2015-07-29,29.925,30.22,29.715,30.21,1220870,LNT
2015-07-30,30.125,30.625,30.065,30.485,970064,LNT
2015-07-31,30.73,31.035,30.59,30.755,866302,LNT
2015-08-03,30.75,31.03,30.625,30.795,768246,LNT
2015-08-04,30.72,30.72,30.335,30.4,805828,LNT
2015-08-05,30.52,30.75,30.4,30.54,1109170,LNT
2015-08-06,30.235,30.545,29.8775,30.315,3701698,LNT
2015-08-07,30.295,30.605,30.04,30.36,2373698,LNT
2015-08-10,30.4,30.585,30.225,30.315,1271580,LNT
2015-08-11,30.385,30.695,30.195,30.325,1301630,LNT
2015-08-12,30.28,30.73,30.22,30.66,1592772,LNT
2015-08-13,30.56,30.89,30.35,30.76,1617682,LNT
2015-08-14,30.68,30.9,30.52,30.87,1642028,LNT
2015-08-17,30.99,31.47,30.865,31.46,1944172,LNT
2015-08-18,31.46,31.46,31.145,31.165,1168542,LNT
2015-08-19,31.045,31.405,30.945,31.245,1517802,LNT
2015-08-20,31.08,31.33,30.855,30.92,1197176,LNT
2015-08-21,30.77,30.93,30.36,30.365,1571134,LNT
2015-08-24,29.615,29.95,28.92,29.02,2026934,LNT
2015-08-25,29.385,29.395,27.99,28.05,2495344,LNT
2015-08-26,28.24,28.42,27.76,28.33,1695182,LNT
2015-08-27,28.425,28.88,28.325,28.865,1902122,LNT
2015-08-28,28.79,28.985,28.485,28.9,1311114,LNT
2015-08-31,28.785,28.785,28.115,28.335,1442808,LNT
2015-09-01,28.055,28.055,27.44,27.56,1497942,LNT
2015-09-02,27.85,27.955,27.33,27.565,1632494,LNT
2015-09-03,27.61,27.88,27.58,27.69,1188332,LNT
2015-09-04,27.455,27.52,27.135,27.275,1190538,LNT
2015-09-08,27.48,27.82,27.425,27.8,1171632,LNT
2015-09-09,27.87,27.96,27.4662,27.505,1209808,LNT
2015-09-10,27.39,27.74,27.35,27.42,984280,LNT
2015-09-11,27.325,27.63,27.25,27.625,985840,LNT
2015-09-14,27.7,27.84,27.505,27.7,1018666,LNT
2015-09-15,27.695,27.8525,27.465,27.8,712056,LNT
2015-09-16,27.795,28.17,27.705,28.105,1002716,LNT
2015-09-17,28.055,28.91,28.0475,28.54,1100986,LNT
2015-09-18,28.245,28.71,28.19,28.375,1775642,LNT
2015-09-21,28.475,28.75,28.395,28.575,942258,LNT
2015-09-22,28.375,28.6,28.28,28.35,774224,LNT
2015-09-23,28.36,28.51,28.275,28.39,1096790,LNT
2015-09-24,28.325,28.735,28.2565,28.68,1085786,LNT
2015-09-25,28.73,29.32,28.555,28.99,881670,LNT
2015-09-28,28.895,29.0975,28.8,29.02,1265014,LNT
2015-09-29,29.005,29.16,28.68,28.87,1315952,LNT
2015-09-30,29.03,29.305,28.93,29.245,1696290,LNT
2015-10-01,29.28,29.305,28.59,28.795,1453518,LNT
2015-10-02,28.985,29.185,28.635,29.185,1800636,LNT
2015-10-05,29.285,29.53,29.1,29.48,1363020,LNT
2015-10-06,29.41,29.495,29.135,29.235,1165530,LNT
2015-10-07,29.29,29.35,29.02,29.11,954024,LNT
2015-10-08,29.05,29.54,29.0075,29.47,743498,LNT
2015-10-09,29.475,29.5149,29.29,29.36,829816,LNT
2015-10-12,29.44,29.835,29.405,29.685,818624,LNT
2015-10-13,29.65,29.83,29.565,29.7,1502118,LNT
2015-10-14,29.775,30.015,29.725,29.765,1248660,LNT
2015-10-15,29.91,30.2849,29.765,30.265,1082642,LNT
2015-10-16,30.32,30.51,30.205,30.36,1033126,LNT
2015-10-19,30.28,30.495,30.075,30.495,818752,LNT
2015-10-20,30.41,30.7395,30.34,30.6,911316,LNT
2015-10-21,30.66,30.83,30.385,30.41,735602,LNT
2015-10-22,30.46,30.835,30.405,30.77,837148,LNT
2015-10-23,30.72,30.755,30.15,30.18,1009576,LNT
2015-10-26,30.22,30.325,29.955,30.295,842632,LNT
2015-10-27,30.21,30.39,30.074,30.19,943916,LNT
2015-10-28,30.03,30.115,29.22,29.65,1037324,LNT
2015-10-29,29.41,29.495,29.025,29.335,1412020,LNT
2015-10-30,29.435,29.59,29.265,29.51,1678362,LNT
2015-11-02,29.535,29.8,29.29,29.77,1112098,LNT
2015-11-03,29.69,29.915,29.51,29.86,905394,LNT
2015-11-04,29.85,30.17,29.85,30.055,833522,LNT
2015-11-05,29.99,30.22,29.9,30.015,1139792,LNT
2015-11-06,29.115,29.4225,28.375,28.495,2495146,LNT
2015-11-09,28.36,28.51,28.07,28.405,1789074,LNT
2015-11-10,28.38,29.075,28.38,29.075,1527332,LNT
2015-11-11,29.175,29.4655,29.13,29.415,1127698,LNT
2015-11-12,29.28,29.638,29.097,29.215,1358944,LNT
2015-11-13,29.24,29.5,29.09,29.245,1736808,LNT
2015-11-16,29.48,30.015,29.32,29.99,1266756,LNT
2015-11-17,29.93,30.185,29.385,29.49,931956,LNT
2015-11-18,29.405,29.69,29.2,29.65,934998,LNT
2015-11-19,29.67,30.295,29.655,30.225,1214800,LNT
2015-11-20,30.265,30.58,30.265,30.54,883326,LNT
2015-11-23,30.445,30.56,30.11,30.125,754254,LNT
2015-11-24,29.98,30.17,29.755,30.045,807156,LNT
2015-11-25,30.01,30.01,29.755,29.855,558046,LNT
2015-11-27,29.89,30.14,29.89,29.94,404674,LNT
2015-11-30,29.935,30.275,29.88,30.095,1889732,LNT
2015-12-01,30.305,30.71,30.285,30.7,1781462,LNT
2015-12-02,30.615,30.67,30.105,30.31,1660482,LNT
2015-12-03,30.26,30.26,29.585,29.695,1756556,LNT
2015-12-04,29.785,30.1925,29.78,30.175,816600,LNT
2015-12-07,30.045,30.195,29.9,30.165,1115882,LNT
2015-12-08,30.085,30.415,29.915,30.345,1054898,LNT
2015-12-09,30.185,30.67,30.13,30.14,1461090,LNT
2015-12-10,30.16,30.1741,29.34,29.405,1396218,LNT
2015-12-11,29.28,29.64,29.08,29.295,1173222,LNT
2015-12-14,29.215,29.495,29.065,29.395,1111804,LNT
2015-12-15,29.49,29.86,29.36,29.655,1284928,LNT
2015-12-16,29.78,30.465,29.78,30.38,1220308,LNT
2015-12-17,30.705,32.125,30.625,31.855,4542006,LNT
2015-12-18,31.745,31.855,31.205,31.23,3177050,LNT
2015-12-21,31.375,31.52,30.785,30.965,1409688,LNT
2015-12-22,31.01,31.22,30.715,31.145,1415730,LNT
2015-12-23,31.25,31.495,31.185,31.44,1081724,LNT
2015-12-24,31.345,31.475,31.2175,31.345,369340,LNT
2015-12-28,31.33,31.7,31.2,31.615,1270148,LNT
2015-12-29,31.74,31.9037,31.66,31.69,939866,LNT
2015-12-30,31.73,31.825,31.6,31.725,636684,LNT
2015-12-31,31.68,31.725,30.95,31.225,1001554,LNT
2016-01-04,31.26,31.31,30.845,31.14,1263058,LNT
2016-01-05,31.15,31.375,30.6,31.28,1136274,LNT
2016-01-06,31.23,31.45,30.935,31.32,717980,LNT
2016-01-07,30.96,31.345,30.95,30.99,1240620,LNT
2016-01-08,31.18,31.3,30.946,30.98,1195554,LNT
2016-01-11,31.05,31.225,30.905,31.08,1088000,LNT
2016-01-12,31.27,31.27,30.6,30.83,1476832,LNT
2016-01-13,30.895,31.165,30.755,30.85,2084638,LNT
2016-01-14,30.855,31.52,30.71,31.315,1107224,LNT
2016-01-15,31.145,31.215,30.6375,31.21,1427354,LNT
2016-01-19,31.51,31.625,31.21,31.54,1223520,LNT
2016-01-20,31.38,31.695,30.375,30.88,1348132,LNT
2016-01-21,30.87,31.0925,30.5,30.785,1303400,LNT
2016-01-22,30.88,31.6075,30.81,31.56,1221628,LNT
2016-01-25,31.545,31.6,31.035,31.18,1164556,LNT
2016-01-26,31.26,31.685,31.214,31.45,902514,LNT
2016-01-27,31.11,31.45,30.805,31.14,1140096,LNT
2016-01-28,31.305,31.965,31.005,31.815,1358246,LNT
2016-01-29,32.125,32.675,32.075,32.67,1970404,LNT
2016-02-01,32.485,33.202,32.38,32.98,2758578,LNT
2016-02-02,32.82,33.29,32.69,33.23,1390588,LNT
2016-02-03,33.42,34.045,33.195,33.9,1800606,LNT
2016-02-04,33.845,34.06,33.5551,33.735,2176722,LNT
2016-02-05,33.605,34.125,33.195,33.885,3208340,LNT
2016-02-08,33.945,34.22,33.645,33.975,2606262,LNT
2016-02-09,33.9,34.33,33.81,34.175,2402352,LNT
2016-02-10,34.065,34.4,33.605,34.145,2427416,LNT
2016-02-11,34.03,34.2358,33.585,33.59,1764058,LNT
2016-02-12,33.565,33.85,33.11,33.48,1391834,LNT
2016-02-16,33.75,33.75,33.24,33.485,1912550,LNT
2016-02-17,33.545,33.72,33.18,33.21,1447666,LNT
2016-02-18,33.17,33.89,33.075,33.7,1266058,LNT
2016-02-19,33.575,33.7525,33.345,33.56,993036,LNT
2016-02-22,33.675,34.075,33.675,33.9,1377876,LNT
2016-02-23,33.595,34.5,33.53,34.38,1837728,LNT
2016-02-24,34.275,34.78,34.2375,34.585,1261308,LNT
2016-02-25,34.625,35.125,34.625,35.015,1060868,LNT
2016-02-26,34.855,34.94,33.975,34.055,1119026,LNT
2016-02-29,33.97,34.42,33.85,33.975,1388370,LNT
2016-03-01,34.135,34.48,33.83,33.975,1841044,LNT
2016-03-02,33.87,34.255,33.26,34.25,2114326,LNT
2016-03-03,34.31,34.34,33.71,34.34,863502,LNT
2016-03-04,34.125,34.735,34.04,34.68,1368422,LNT
2016-03-07,34.6,34.87,34.535,34.78,704718,LNT
2016-03-08,34.85,35.245,34.705,35.21,905370,LNT
2016-03-09,35.07,35.5,34.73,35.415,870892,LNT
2016-03-10,35.405,35.535,34.885,35.36,796420,LNT
2016-03-11,35.595,35.65,35.345,35.425,1194092,LNT
2016-03-14,35.365,35.525,35.155,35.39,1624922,LNT
2016-03-15,35.29,35.775,35.29,35.71,1203520,LNT
2016-03-16,35.555,36.05,35.33,36.025,735630,LNT
2016-03-17,36.025,36.4025,35.945,36.32,1052570,LNT
2016-03-18,36.265,36.395,36.03,36.21,2838206,LNT
2016-03-21,36.21,36.21,35.75,35.995,957474,LNT
2016-03-22,35.95,36.29,35.855,35.965,764972,LNT
2016-03-23,35.995,36.41,35.735,36.3,1181798,LNT
2016-03-24,36.19,36.54,36.0992,36.495,954038,LNT
2016-03-28,36.39,36.79,36.225,36.41,959772,LNT
2016-03-29,36.455,37.105,36.2825,37.075,1399604,LNT
2016-03-30,37.04,37.155,36.805,36.945,726516,LNT
2016-03-31,36.95,37.175,36.7875,37.14,1670852,LNT
2016-04-01,37.06,37.52,36.837,37.515,1472460,LNT
2016-04-04,37.47,37.59,37.05,37.455,1098986,LNT
2016-04-05,37.3,37.405,36.68,36.755,2135150,LNT
2016-04-06,36.685,36.83,36.505,36.735,1006702,LNT
2016-04-07,36.69,36.94,36.435,36.71,1638132,LNT
2016-04-08,36.86,37.03,36.76,36.885,1030390,LNT
2016-04-11,36.93,37.12,36.495,36.57,1002856,LNT
2016-04-12,36.645,36.895,36.3532,36.825,837546,LNT
2016-04-13,36.95,36.95,36.215,36.46,1015038,LNT
2016-04-14,36.44,36.61,36.245,36.31,603914,LNT
2016-04-15,36.365,36.7,36.1875,36.655,838668,LNT
2016-04-18,36.635,36.8,36.4301,36.71,891002,LNT
2016-04-19,36.855,36.855,36.3875,36.605,1835830,LNT
2016-04-20,36.69,36.715,35.39,35.45,1450964,LNT
2016-04-21,35.55,35.725,34.36,34.39,1955676,LNT
2016-04-22,34.595,34.845,34.3225,34.55,1564100,LNT
2016-04-25,34.55,34.655,34.335,34.48,1631318,LNT
2016-04-26,34.61,34.79,34.425,34.525,1440406,LNT
2016-04-27,34.345,34.81,34.075,34.655,1241458,LNT
2016-04-28,34.43,34.845,34.36,34.765,1475312,LNT
2016-04-29,34.7,35.305,34.4875,35.26,1429908,LNT
2016-05-02,35.25,35.79,35.155,35.64,1029934,LNT
2016-05-03,35.675,35.805,35.33,35.655,787288,LNT
2016-05-04,35.545,36.285,35.455,36.075,1224918,LNT
2016-05-05,36.06,36.47,35.575,36.25,1291782,LNT
2016-05-06,36.12,36.33,35.755,36.215,1546846,LNT
2016-05-09,36.21,36.555,36.1475,36.47,669410,LNT
2016-05-10,36.675,36.705,36.445,36.6,694024,LNT
2016-05-11,36.75,36.965,36.38,36.7,1002326,LNT
2016-05-12,36.675,37.08,36.585,37.05,1467276,LNT
2016-05-13,36.92,37.105,36.61,36.885,826342,LNT
2016-05-16,36.785,36.99,36.505,36.985,806028,LNT
2016-05-17,36.9,36.925,35.82,35.99,1356858,LNT
2016-05-18,35.76,36.25,35.19,35.35,1061648,LNT
2016-05-19,35.19,35.785,35.085,17.87,1231722,LNT
2016-05-20,35.8,36.32,35.55,35.91,997954,LNT
2016-05-23,35.91,36.09,35.74,35.75,1090320,LNT
2016-05-24,35.81,36.44,35.8,36.39,1143051,LNT
2016-05-25,36.43,36.6,36.11,36.43,1705007,LNT
2016-05-26,36.4,36.86,36.37,36.73,1300423,LNT
2016-05-27,36.72,36.94,36.565,36.84,1023981,LNT
2016-05-31,36.77,37.21,36.64,37.05,3092273,LNT
2016-06-01,36.97,37.32,36.92,37.3,1149554,LNT
2016-06-02,37.17,37.42,36.93,37.4,1198293,LNT
2016-06-03,37.9,38.57,37.81,38.31,1384095,LNT
2016-06-06,38.29,38.47,38.03,38.28,1291422,LNT
2016-06-07,38.27,38.699,38.215,38.52,1267201,LNT
2016-06-08,38.46,38.915,38.425,38.88,913749,LNT
2016-06-09,38.86,39.49,38.785,39.42,1093769,LNT
2016-06-10,39.13,39.41,38.53,38.99,1202307,LNT
2016-06-13,38.94,39.2,38.79,38.82,863559,LNT
2016-06-14,39.0,39.18,38.65,39.11,1318279,LNT
2016-06-15,39.23,39.23,38.49,38.68,930342,LNT
2016-06-16,38.7,38.945,38.535,38.82,829511,LNT
2016-06-17,38.7,38.91,38.46,38.91,1491471,LNT
2016-06-20,38.93,39.09,38.4801,38.89,1033736,LNT
2016-06-21,38.97,39.25,38.645,39.05,1313659,LNT
2016-06-22,39.12,39.16,38.62,38.64,1064132,LNT
2016-06-23,38.68,38.85,38.5,38.8,1003513,LNT
2016-06-24,38.48,39.525,38.15,39.28,1565116,LNT
2016-06-27,39.26,39.97,39.14,39.85,1425513,LNT
2016-06-28,39.86,39.96,39.3375,39.81,1676395,LNT
2016-06-29,40.02,40.24,39.75,39.82,867280,LNT
2016-06-30,39.52,40.24,39.5,39.7,51880821,LNT
2016-07-01,39.98,40.55,39.81,40.39,3185170,LNT
2016-07-05,40.45,40.98,40.35,40.87,1852270,LNT
2016-07-06,40.91,40.99,40.42,40.78,2133678,LNT
2016-07-07,40.47,40.7,39.69,39.85,2742003,LNT
2016-07-08,39.74,40.56,39.34,40.55,2592758,LNT
2016-07-11,40.37,40.46,39.81,40.46,1629303,LNT
2016-07-12,40.18,40.34,39.3,39.34,3037957,LNT
2016-07-13,39.61,39.75,39.46,39.71,1338905,LNT
2016-07-14,39.4,39.64,39.295,39.34,1098879,LNT
2016-07-15,39.38,39.59,39.25,39.41,957064,LNT
2016-07-18,39.48,39.705,39.39,39.57,820696,LNT
2016-07-19,39.67,39.74,39.37,39.61,604985,LNT
2016-07-20,39.67,39.67,39.35,39.55,888602,LNT
2016-07-21,39.45,39.79,39.24,39.73,838689,LNT
2016-07-22,39.71,40.45,39.52,40.35,859977,LNT
2016-07-25,40.29,40.41,40.051,40.4,904386,LNT
2016-07-26,40.48,40.52,39.95,40.1,846381,LNT
2016-07-27,39.75,39.86,39.07,39.45,1229821,LNT
2016-07-28,39.46,39.99,39.45,39.96,1962875,LNT
2016-07-29,39.95,40.27,39.85,40.25,1955476,LNT
2016-08-01,40.14,40.425,39.93,40.27,1590989,LNT
2016-08-02,39.84,40.53,39.0401,40.42,2016149,LNT
2016-08-03,40.54,40.5824,39.97,40.12,1523445,LNT
2016-08-04,40.16,40.555,40.03,40.13,1924957,LNT
2016-08-05,40.05,40.13,39.34,39.39,1249354,LNT
2016-08-08,39.43,39.72,39.2118,39.28,1237712,LNT
2016-08-09,39.33,39.56,39.14,39.24,1038175,LNT
2016-08-10,39.33,39.4791,39.04,39.26,1217717,LNT
2016-08-11,39.24,39.43,39.06,39.4,1063088,LNT
2016-08-12,39.55,39.78,39.475,39.54,956760,LNT
2016-08-15,39.56,39.7737,38.94,38.94,1323459,LNT
2016-08-16,38.84,38.84,38.2,38.2,1712087,LNT
2016-08-17,38.06,39.04,37.81,38.92,1931232,LNT
2016-08-18,38.85,39.51,38.365,39.51,1388399,LNT
2016-08-19,39.33,39.59,38.65,38.84,5804338,LNT
2016-08-22,38.99,39.265,38.9,39.08,1035455,LNT
2016-08-23,39.17,39.34,38.56,38.58,1362328,LNT
2016-08-24,38.46,38.82,38.16,38.82,1891003,LNT
2016-08-25,38.82,38.92,38.65,38.87,931150,LNT
2016-08-26,38.89,39.12,37.86,37.92,1018636,LNT
2016-08-29,38.01,38.39,38.01,38.25,847130,LNT
2016-08-30,38.28,38.49,37.77,37.84,1328839,LNT
2016-08-31,37.87,37.98,37.69,37.95,955765,LNT
2016-09-01,37.96,37.96,37.56,37.67,740437,LNT
2016-09-02,37.69,38.26,37.645,38.21,1051985,LNT
2016-09-06,38.47,38.925,38.32,38.81,919982,LNT
2016-09-07,38.78,39.13,38.55,38.98,943294,LNT
2016-09-08,38.78,39.11,38.6,38.86,746699,LNT
2016-09-09,38.57,38.57,37.115,37.15,1069773,LNT
2016-09-12,37.09,37.8,37.09,37.72,1496400,LNT
2016-09-13,37.7,37.723,37.14,37.37,935142,LNT
2016-09-14,37.53,37.81,37.33,37.56,650292,LNT
2016-09-15,37.46,37.97,37.34,37.96,1130944,LNT
2016-09-16,37.78,38.53,37.57,38.43,2194796,LNT
2016-09-19,38.6,38.79,38.43,38.77,1585806,LNT
2016-09-20,38.98,39.1471,38.84,38.85,878257,LNT
2016-09-21,38.91,39.75,38.86,39.7,1038055,LNT
2016-09-22,40.0,40.13,39.65,39.98,1152377,LNT
2016-09-23,39.73,40.29,39.65,40.11,1893887,LNT
2016-09-26,40.1,40.41,39.99,40.26,1468382,LNT
2016-09-27,40.42,40.6,39.55,39.68,1522012,LNT
2016-09-28,39.76,39.81,39.015,39.39,1131745,LNT
2016-09-29,39.2,39.37,38.57,38.86,1056215,LNT
2016-09-30,39.02,39.18,38.14,38.31,2031936,LNT
2016-10-03,38.33,38.33,37.53,37.8,1793971,LNT
2016-10-04,37.63,37.69,36.835,36.93,2127979,LNT
2016-10-05,37.0,37.36,36.62,36.78,2057558,LNT
2016-10-06,36.64,36.9,36.46,36.69,1271409,LNT
2016-10-07,36.99,37.24,36.49,36.54,1346658,LNT
2016-10-10,36.53,36.92,36.49,36.88,1127799,LNT
2016-10-11,36.74,36.77,36.31,36.37,1196075,LNT
2016-10-12,36.43,36.94,36.36,36.92,1039211,LNT
2016-10-13,36.88,37.44,36.88,37.23,1633151,LNT
2016-10-14,37.06,37.38,36.88,36.97,1314840,LNT
2016-10-17,37.12,37.37,37.06,37.21,877846,LNT
2016-10-18,37.42,37.595,37.01,37.38,1415793,LNT
2016-10-19,37.4,37.44,37.12,37.29,1227411,LNT
2016-10-20,37.41,37.63,37.22,37.32,1039175,LNT
2016-10-21,37.13,37.29,36.84,37.07,1159196,LNT
2016-10-24,37.28,37.52,37.0,37.32,1315513,LNT
2016-10-25,37.19,37.41,37.07,37.39,1056254,LNT
2016-10-26,37.33,37.55,36.94,37.48,1256580,LNT
2016-10-27,37.01,37.16,36.7,37.02,1365452,LNT
2016-10-28,37.08,37.355,36.92,37.23,1350393,LNT
2016-10-31,37.38,38.33,37.345,38.05,1980773,LNT
2016-11-01,38.02,38.08,37.27,37.42,1590451,LNT
2016-11-02,37.35,37.35,36.57,36.98,1348511,LNT
2016-11-03,36.77,37.26,36.73,37.09,1053420,LNT
2016-11-04,37.08,37.61,36.65,36.83,2449085,LNT
2016-11-07,37.0,37.95,36.65,37.93,2156095,LNT
2016-11-08,38.06,38.67,38.0,38.5,2438808,LNT
2016-11-09,37.69,37.69,36.77,36.81,2456825,LNT
2016-11-10,36.55,36.57,35.215,35.49,2845924,LNT
2016-11-11,35.48,35.9873,35.28,35.36,1906495,LNT
2016-11-14,35.04,35.74,34.88,35.51,1835315,LNT
2016-11-15,35.6,36.25,35.6,36.02,1360491,LNT
2016-11-16,36.12,36.38,35.58,35.78,730940,LNT
2016-11-17,35.67,36.065,35.63,35.81,1039313,LNT
2016-11-18,35.74,35.99,35.45,35.64,919280,LNT
2016-11-21,35.72,35.95,35.624,35.83,1496799,LNT
2016-11-22,35.91,36.34,35.79,36.13,1113285,LNT
2016-11-23,35.56,36.24,35.56,35.75,871922,LNT
2016-11-25,35.9,36.44,35.9,36.35,474709,LNT
2016-11-28,36.5,37.26,36.49,37.09,1043226,LNT
2016-11-29,36.98,37.525,36.93,37.25,1075033,LNT
2016-11-30,36.72,36.72,35.91,35.92,1808262,LNT
2016-12-01,35.69,35.82,35.2589,35.51,936299,LNT
2016-12-02,35.84,36.405,35.77,35.99,1033523,LNT
2016-12-05,35.84,36.1,35.471,36.07,1216821,LNT
2016-12-06,36.24,36.47,36.0,36.08,945904,LNT
2016-12-07,36.33,36.58,36.26,36.47,969293,LNT
2016-12-08,36.24,36.53,35.93,36.44,837587,LNT
2016-12-09,36.39,36.88,36.38,36.83,989539,LNT
2016-12-12,36.67,37.29,36.66,37.21,721226,LNT
2016-12-13,37.35,37.61,37.15,37.51,946657,LNT
2016-12-14,37.65,37.84,36.53,36.62,1235521,LNT
2016-12-15,36.48,37.02,36.33,37.01,649549,LNT
2016-12-16,37.07,37.65,37.07,37.61,1867340,LNT
2016-12-19,37.88,37.88,37.35,37.77,551341,LNT
2016-12-20,37.63,37.92,37.52,37.8,769468,LNT
2016-12-21,37.81,38.06,37.67,37.69,583655,LNT
2016-12-22,37.65,37.86,37.55,37.81,668260,LNT
2016-12-23,37.85,37.95,37.71,37.86,293213,LNT
2016-12-27,37.76,38.1,37.64,38.0,412075,LNT
2016-12-28,37.99,38.04,37.42,37.54,863220,LNT
2016-12-29,37.66,38.24,37.55,38.19,627373,LNT
2016-12-30,38.21,38.34,37.76,37.89,771788,LNT
2017-01-03,37.94,38.08,37.6158,37.93,866626,LNT
2017-01-04,38.01,38.26,37.975,38.16,1032771,LNT
2017-01-05,38.22,38.29,37.7,38.11,1334735,LNT
2017-01-06,37.96,38.075,37.77,37.8,1331626,LNT
2017-01-09,37.86,38.06,37.24,37.28,807711,LNT
2017-01-10,37.27,37.39,37.0,37.24,572788,LNT
2017-01-11,37.33,37.82,37.17,37.75,706912,LNT
2017-01-12,37.75,37.81,37.39,37.65,812395,LNT
2017-01-13,37.58,37.695,37.32,37.49,949624,LNT
2017-01-17,37.62,37.99,37.532,37.75,1111619,LNT
2017-01-18,37.7,37.82,37.59,37.7,937706,LNT
2017-01-19,37.49,37.72,37.22,37.28,723689,LNT
2017-01-20,37.43,37.48,37.16,37.36,718901,LNT
2017-01-23,37.37,37.55,37.01,37.03,1096091,LNT
2017-01-24,36.82,37.09,36.711,36.95,1370726,LNT
2017-01-25,36.87,37.01,36.62,36.89,1015704,LNT
2017-01-26,36.88,37.2,36.77,36.95,750516,LNT
2017-01-27,36.84,36.9,36.56,36.89,1124044,LNT
2017-01-30,37.07,37.08,36.64,36.86,911611,LNT
2017-01-31,36.88,37.7099,36.81,37.65,1666782,LNT
2017-02-01,37.37,37.52,36.8,36.98,1191065,LNT
2017-02-02,36.99,37.52,36.91,37.51,748549,LNT
2017-02-03,37.53,37.905,37.52,37.82,1520614,LNT
2017-02-06,37.99,37.99,37.57,37.66,852561,LNT
2017-02-07,37.72,37.8,37.52,37.8,758533,LNT
2017-02-08,37.89,38.15,37.76,38.15,1542862,LNT
2017-02-09,38.06,38.2,37.63,37.65,1060808,LNT
2017-02-10,37.65,37.89,37.58,37.86,904021,LNT
2017-02-13,37.89,37.99,37.64,37.99,979097,LNT
2017-02-14,37.89,37.97,37.42,37.67,887494,LNT
2017-02-15,37.23,37.58,37.05,37.54,1144488,LNT
2017-02-16,37.55,37.95,37.55,37.93,1478744,LNT
2017-02-17,37.97,38.16,37.74,38.08,1254972,LNT
2017-02-21,37.9,38.48,37.8,38.43,1184277,LNT
2017-02-22,38.4,38.72,38.25,38.65,1323811,LNT
2017-02-23,38.84,39.15,38.65,39.11,1103622,LNT
2017-02-24,39.59,39.64,38.97,39.52,1538820,LNT
2017-02-27,39.46,39.56,38.99,39.05,1746125,LNT
2017-02-28,39.06,39.59,38.99,39.48,1927283,LNT
2017-03-01,38.95,39.41,38.54,39.08,1454760,LNT
2017-03-02,38.9,39.51,38.87,39.25,1183871,LNT
2017-03-03,39.26,39.26,38.87,39.19,1175505,LNT
2017-03-06,39.12,39.37,39.1,39.18,1039086,LNT
2017-03-07,39.2,39.52,39.0,39.28,1147039,LNT
2017-03-08,38.98,39.0,38.39,38.39,1019296,LNT
2017-03-09,38.36,38.67,38.24,38.3,1121875,LNT
2017-03-10,38.49,38.68,38.35,38.61,1102479,LNT
2017-03-13,38.61,38.84,38.41,38.75,1656580,LNT
2017-03-14,38.81,38.94,38.62,38.87,1061896,LNT
2017-03-15,39.03,39.81,38.93,39.58,1537103,LNT
2017-03-16,39.33,39.62,39.02,39.13,1612398,LNT
2017-03-17,39.36,39.78,39.29,39.56,5360207,LNT
2017-03-20,39.62,39.68,39.075,39.1,917687,LNT
2017-03-21,39.03,39.77,39.025,39.7,1250541,LNT
2017-03-22,39.94,40.2,39.72,39.78,1151104,LNT
2017-03-23,39.71,40.25,39.7,39.84,877154,LNT
2017-03-24,39.86,40.22,39.73,40.1,777914,LNT
2017-03-27,40.24,40.32,39.82,40.06,1156604,LNT
2017-03-28,40.01,40.155,39.87,40.12,915397,LNT
2017-03-29,40.04,40.1,39.78,39.98,988989,LNT
2017-03-30,39.89,39.89,39.49,39.57,847383,LNT
2017-03-31,39.55,39.84,39.54,39.61,1026697,LNT
2017-04-03,39.63,39.63,39.27,39.59,1045807,LNT
2017-04-04,39.54,39.99,39.54,39.87,1020528,LNT
2017-04-05,39.73,40.01,39.55,39.98,1186147,LNT
2017-04-06,39.85,39.99,39.7,39.87,657104,LNT
2017-04-07,40.01,40.07,39.65,39.7,1063385,LNT
2017-04-10,39.71,39.97,39.44,39.71,739027,LNT
2017-04-11,39.69,39.79,39.36,39.7,850879,LNT
2017-04-12,39.59,39.93,39.53,39.89,1445073,LNT
2017-04-13,39.87,39.9,39.44,39.62,1173269,LNT
2017-04-17,39.72,39.91,39.68,39.88,912016,LNT
2017-04-18,39.85,40.22,39.84,40.15,1276850,LNT
2017-04-19,40.13,40.22,39.68,39.81,970954,LNT
2017-04-20,39.76,39.785,39.34,39.72,1248526,LNT
2017-04-21,39.7,40.14,39.69,39.96,1219772,LNT
2017-04-24,40.03,40.12,39.55,40.07,1351631,LNT
2017-04-25,39.94,40.085,39.71,40.01,1496368,LNT
2017-04-26,39.65,39.67,39.37,39.48,1943754,LNT
2017-04-27,39.5,39.99,39.5,39.72,1730065,LNT
2017-04-28,39.59,39.7365,39.21,39.32,1910863,LNT
2017-05-01,39.4,39.44,38.95,39.1,1185623,LNT
2017-05-02,39.21,39.47,39.2,39.42,1547462,LNT
2017-05-03,39.36,39.53,39.22,39.29,1405724,LNT
2017-05-04,39.53,40.0,39.13,39.87,2181270,LNT
2017-05-05,39.94,40.1792,39.9,40.06,1452571,LNT
2017-05-08,40.1,40.14,39.59,39.79,1273035,LNT
2017-05-09,39.79,39.8425,39.5,39.57,1318611,LNT
2017-05-10,39.58,39.7153,39.31,39.52,1366707,LNT
2017-05-11,39.41,39.47,39.125,39.4,1256276,LNT
2017-05-12,39.54,39.7,39.42,39.61,1724209,LNT
2017-05-15,39.63,39.86,39.55,39.78,1093793,LNT
2017-05-16,39.7,39.8,39.38,39.38,1307988,LNT
2017-05-17,39.52,39.87,39.4,39.62,1492203,LNT
2017-05-18,39.64,40.0,39.37,39.82,1724557,LNT
2017-05-19,39.77,39.9,39.33,39.75,6536520,LNT
2017-05-22,39.63,40.4611,39.63,40.38,1615950,LNT
2017-05-23,40.37,41.27,40.33,40.91,2437607,LNT
2017-05-24,41.0,41.27,40.985,41.12,1742257,LNT
2017-05-25,41.16,41.58,41.09,41.56,1385516,LNT
2017-05-26,41.52,41.64,41.23,41.36,958560,LNT
2017-05-30,41.25,41.49,41.18,41.47,1465344,LNT
2017-05-31,41.51,41.705,41.43,41.47,2185952,LNT
2017-06-01,41.46,41.64,41.3,41.63,1757123,LNT
2017-06-02,41.87,41.91,41.54,41.83,1152325,LNT
2017-06-05,41.8,41.85,41.61,41.64,759696,LNT
2017-06-06,41.76,41.76,41.435,41.46,941039,LNT
2017-06-07,41.5,41.75,41.41,41.61,986568,LNT
2017-06-08,41.53,41.6,40.96,41.25,1198842,LNT
2017-06-09,41.14,41.29,40.95,41.26,1132659,LNT
2017-06-12,41.41,41.53,40.835,41.17,971857,LNT
2017-06-13,41.17,41.28,41.0,41.25,777391,LNT
2017-06-14,41.66,41.84,41.41,41.57,942565,LNT
2017-06-15,41.44,41.67,41.37,41.67,745867,LNT
2017-06-16,41.77,42.19,41.6701,42.18,1965501,LNT
2017-06-19,42.18,42.18,41.7,41.86,745687,LNT
2017-06-20,41.89,41.97,41.74,41.84,858339,LNT
2017-06-21,41.83,41.9,41.5466,41.8,858929,LNT
2017-06-22,41.73,41.805,41.57,41.59,851190,LNT
2017-06-23,41.54,41.7257,41.37,41.45,1103462,LNT
2017-06-26,41.47,41.93,41.31,41.69,730702,LNT
2017-06-27,41.5,41.56,40.975,41.12,935055,LNT
2017-06-28,41.26,41.33,40.855,40.87,1592500,LNT
2017-06-29,40.6,40.65,40.255,40.45,1223929,LNT
2017-06-30,40.57,40.66,40.16,40.17,1514231,LNT
2017-07-03,40.31,40.36,39.87,39.89,724166,LNT
2017-07-05,39.92,39.98,39.6,39.76,1119140,LNT
2017-07-06,39.6,39.77,39.54,39.67,864168,LNT
2017-07-07,39.69,39.9399,39.63,39.71,683568,LNT
2017-07-10,39.78,39.88,39.56,39.56,960788,LNT
2017-07-11,39.64,39.71,39.36,39.59,802479,LNT
2017-07-12,39.89,40.03,39.83,39.88,617904,LNT
2017-07-13,39.88,40.01,39.57,39.73,1385053,LNT
2017-07-14,40.05,40.21,39.87,39.97,784325,LNT
2017-07-17,39.96,40.13,39.81,40.13,727851,LNT
2017-07-18,40.15,40.36,40.1,40.28,624713,LNT
2017-07-19,40.3,40.5,40.24,40.5,767954,LNT
2017-07-20,40.66,41.02,40.57,41.01,1256768,LNT
2017-07-21,40.97,41.39,40.885,41.38,829297,LNT
2017-07-24,41.41,41.66,40.84,40.84,918570,LNT
2017-07-25,40.8,40.91,40.45,40.55,687192,LNT
2017-07-26,40.51,40.88,40.47,40.87,804011,LNT
2017-07-27,40.47,40.76,40.43,40.73,764996,LNT
2017-07-28,40.69,40.78,40.31,40.47,1305545,LNT
2017-07-31,40.46,40.61,40.31,40.53,1131073,LNT
2017-08-01,40.53,40.93,40.5,40.83,1507265,LNT
2017-08-02,40.66,40.96,40.52,40.95,973191,LNT
2017-08-03,40.74,41.15,40.74,41.09,1147746,LNT
2017-08-04,41.4,41.4,40.77,41.09,1051822,LNT
2017-08-07,41.11,41.32,41.03,41.28,651531,LNT
2017-08-08,41.24,41.58,41.15,41.57,729367,LNT
2017-08-09,41.69,41.73,41.48,41.51,1196424,LNT
2017-08-10,41.5,41.75,41.415,41.63,905397,LNT
2017-08-11,41.59,41.59,41.29,41.37,1407025,LNT
2017-08-14,41.43,41.7,41.38,41.67,652769,LNT
2017-08-15,41.54,41.96,41.5,41.91,568921,LNT
2017-08-16,41.88,42.11,41.86,42.08,590301,LNT
2017-08-17,42.14,42.154,41.68,41.77,949802,LNT
2017-08-18,41.69,42.315,41.5785,42.24,1412660,LNT
2017-08-21,42.3,42.45,42.17,42.4,838140,LNT
2017-08-22,42.4,42.82,42.27,42.72,1112655,LNT
2017-08-23,42.68,43.06,42.54,43.01,1502638,LNT
2017-08-24,43.0,43.09,42.75,42.86,892447,LNT
2017-08-25,42.99,43.09,42.725,42.87,1142007,LNT
2017-08-28,42.96,43.13,42.88,43.08,1178281,LNT
2017-08-29,43.14,43.23,42.97,43.06,887700,LNT
2017-08-30,43.0,43.06,42.695,42.77,1459226,LNT
2017-08-31,42.77,42.94,42.72,42.74,981644,LNT
2017-09-01,42.84,42.9225,42.54,42.57,1049223,LNT
2017-09-05,42.68,42.97,42.57,42.91,1033750,LNT
2017-09-06,43.0,43.06,42.56,42.6,710954,LNT
2017-09-07,42.74,43.03,42.65,42.95,1175121,LNT
2017-09-08,42.93,43.24,42.75,43.19,725473,LNT
2017-09-11,43.12,43.685,43.04,43.6,939590,LNT
2017-09-12,43.5,43.51,42.605,42.75,945925,LNT
2017-09-13,42.71,42.83,42.38,42.45,868071,LNT
2017-09-14,42.43,42.95,42.27,42.92,840705,LNT
2017-09-15,42.98,43.03,42.65,42.9,1954500,LNT
2017-09-18,42.89,42.91,42.15,42.49,1059532,LNT
2017-09-19,42.52,42.67,42.31,42.53,1605507,LNT
2017-09-20,42.67,42.71,41.99,42.15,1507796,LNT
2017-09-21,42.19,42.46,42.03,42.06,653364,LNT
2017-09-22,42.31,42.31,41.72,41.73,684369,LNT
2017-09-25,41.68,42.31,41.58,42.25,974972,LNT
2017-09-26,42.19,42.32,42.01,42.25,1091030,LNT
2017-09-27,42.02,42.17,41.3,41.58,1481390,LNT
2017-09-28,41.54,41.78,41.16,41.7,1295720,LNT
2017-09-29,41.63,41.77,41.43,41.57,1249016,LNT
2017-10-02,41.21,41.79,41.21,41.6,1419814,LNT
2017-10-03,41.55,41.57,41.05,41.38,1883671,LNT
2017-10-04,41.52,42.07,41.33,41.95,2053094,LNT
2017-10-05,41.97,42.04,41.77,41.9,2063802,LNT
2017-10-06,41.77,42.14,41.6,41.92,1453356,LNT
2017-10-09,42.0,42.18,41.9,41.99,1748714,LNT
2017-10-10,42.02,42.36,41.84,42.34,870510,LNT
2017-10-11,42.32,42.915,42.32,42.66,1686995,LNT
2017-10-12,42.65,43.03,42.65,43.01,1483856,LNT
2017-10-13,43.09,43.46,42.93,43.05,1689981,LNT
2017-10-16,43.09,43.2,42.78,43.12,1061618,LNT
2017-10-17,43.05,43.45,42.98,43.44,985007,LNT
2017-10-18,43.32,43.45,43.13,43.38,1013979,LNT
2017-10-19,43.5,43.885,43.45,43.85,939937,LNT
2017-10-20,43.79,43.97,43.64,43.87,871606,LNT
2017-10-23,43.87,43.95,43.72,43.77,784209,LNT
2017-10-24,43.74,43.83,43.36,43.48,1167801,LNT
2017-10-25,43.39,43.43,42.72,43.25,1285772,LNT
2017-10-26,43.43,43.76,43.31,43.38,1020452,LNT
2017-10-27,43.31,43.79,43.2,43.75,914267,LNT
2017-10-30,43.36,43.64,43.08,43.18,1277772,LNT
2017-10-31,43.14,43.39,43.06,43.26,1404850,LNT
2017-11-01,43.24,43.35,42.9,43.07,1454699,LNT
2017-11-02,43.12,43.59,42.9808,43.06,2169151,LNT
2017-11-03,43.0,44.39,42.88,43.83,2344866,LNT
2017-11-06,43.78,43.92,43.53,43.59,1337235,LNT
2017-11-07,43.69,44.21,43.51,44.17,1063389,LNT
2017-11-08,44.07,44.29,43.69,44.07,1296319,LNT
2017-11-09,43.85,44.18,43.81,44.1,898160,LNT
2017-11-10,43.94,43.99,43.66,43.68,1485482,LNT
2017-11-13,43.69,44.31,43.69,44.3,1757823,LNT
2017-11-14,44.22,45.23,44.205,45.18,1523235,LNT
2017-11-15,45.3,45.55,44.64,44.71,1386030,LNT
2017-11-16,44.66,44.75,44.46,44.63,1204401,LNT
2017-11-17,44.51,44.71,44.1669,44.4,3561091,LNT
2017-11-20,44.43,44.49,44.125,44.26,1220337,LNT
2017-11-21,44.31,44.4,44.04,44.15,1290962,LNT
2017-11-22,44.13,44.33,44.01,44.19,949838,LNT
2017-11-24,44.22,44.41,44.15,44.22,339715,LNT
2017-11-27,44.33,44.64,44.11,44.61,934064,LNT
2017-11-28,44.67,44.85,44.3,44.78,959640,LNT
2017-11-29,44.75,45.31,44.63,44.9,1131360,LNT
2017-11-30,44.94,45.225,44.87,45.11,2355172,LNT
2017-12-01,45.26,45.38,44.525,44.83,1500238,LNT
2017-12-04,45.03,45.22,44.61,44.69,963898,LNT
2017-12-05,44.76,44.785,43.96,44.34,1260196,LNT
2017-12-06,44.38,44.685,44.3,44.54,1374812,LNT
2017-12-07,44.57,44.64,44.27,44.64,1081231,LNT
2017-12-08,44.53,44.95,44.41,44.94,752588,LNT
2017-12-11,44.89,45.1,44.5,45.08,922899,LNT
2017-12-12,44.94,44.99,44.0,44.01,983020,LNT
2017-12-13,44.24,44.59,44.02,44.29,1387936,LNT
2017-12-14,43.75,44.24,43.56,43.95,1097637,LNT
2017-12-15,44.19,44.46,43.935,44.43,3155274,LNT
2017-12-18,44.275,44.37,43.43,43.6,1622495,LNT
2017-12-19,43.595,43.64,42.72,42.77,1489096,LNT
2017-12-20,42.72,43.02,42.5,42.51,1152657,LNT
2017-12-21,42.29,42.58,42.18,42.32,965901,LNT
2017-12-22,42.45,42.65,42.3,42.5,1084478,LNT
2017-12-26,42.53,42.77,42.18,42.19,1079547,LNT
2017-12-27,42.31,42.52,42.27,42.42,1008300,LNT
2017-12-28,42.65,42.73,42.43,42.66,1246688,LNT
2017-12-29,42.79,42.97,42.57,42.61,1101317,LNT
2018-01-02,42.62,42.72,42.045,42.11,1392976,LNT
2018-01-03,42.03,42.36,41.49,41.74,1481837,LNT
2018-01-04,41.64,41.99,41.21,41.25,1352481,LNT
2018-01-05,41.38,41.49,40.92,41.08,1665006,LNT
2018-01-08,41.08,41.58,41.05,41.54,1718948,LNT
2018-01-09,41.43,41.5,40.88,40.91,1747392,LNT
2018-01-10,40.7,40.81,40.15,40.19,1785791,LNT
2018-01-11,40.12,40.33,39.71,39.84,1567437,LNT
2018-01-12,39.77,39.91,39.49,39.53,1642836,LNT
2018-01-16,39.76,39.89,39.33,39.56,4681814,LNT
2018-01-17,39.7,40.17,39.65,40.06,2385903,LNT
2018-01-18,40.07,40.11,39.36,39.68,2024166,LNT
2018-01-19,39.81,39.955,39.34,39.41,2040877,LNT
2018-01-22,39.6,39.86,39.45,39.55,1689159,LNT
2018-01-23,39.59,40.24,39.59,40.16,1809940,LNT
2018-01-24,40.02,40.07,39.83,39.85,1076849,LNT
2018-01-25,39.85,40.42,39.79,40.39,1414617,LNT
2018-01-26,40.47,40.54,39.9,40.3,1479946,LNT
2018-01-29,40.13,40.18,39.61,39.61,1284252,LNT
2018-01-30,39.65,39.79,39.18,39.26,1912017,LNT
2018-01-31,39.28,39.8,39.07,39.75,1930614,LNT
2018-02-01,39.74,39.9,38.97,39.08,1502578,LNT
2018-02-02,38.46,39.19,38.46,38.91,1888751,LNT
2018-02-05,38.87,39.335,38.22,38.22,2431260,LNT
2018-02-06,37.78,38.03,36.84,37.51,3223825,LNT
2018-02-07,37.5,38.04,37.35,37.5,1891515,LNT
2013-02-08,38.77,39.2,38.71,39.03,5913715,LOW
2013-02-11,39.12,39.21,38.925,39.06,5049882,LOW
2013-02-12,39.27,39.91,39.17,39.79,7696587,LOW
2013-02-13,39.87,39.98,39.48,39.77,5722567,LOW
2013-02-14,39.72,39.8801,39.41,39.57,8023292,LOW
2013-02-15,39.4,39.74,38.76,39.14,9978135,LOW
2013-02-19,39.26,39.72,38.89,39.41,8146936,LOW
2013-02-20,39.41,39.625,38.63,38.64,8443131,LOW
2013-02-21,37.8,38.16,37.23,37.67,13459743,LOW
2013-02-22,37.98,38.12,37.56,37.67,8770217,LOW
2013-02-25,38.07,38.3799,35.86,35.86,20371930,LOW
2013-02-26,36.15,37.215,35.92,36.59,18853088,LOW
2013-02-27,36.48,37.8,36.46,37.71,17521007,LOW
2013-02-28,37.74,38.46,37.6,38.15,13944464,LOW
2013-03-01,37.91,38.515,37.8,38.38,11075250,LOW
2013-03-04,38.12,38.4377,37.91,38.43,8526494,LOW
2013-03-05,38.54,38.815,38.3,38.76,7843585,LOW
2013-03-06,38.75,39.22,38.68,38.83,6575739,LOW
2013-03-07,38.83,38.89,38.24,38.7,6207758,LOW
2013-03-08,38.9,39.39,38.8,39.31,6697946,LOW
2013-03-11,39.13,39.69,39.13,39.67,6308796,LOW
2013-03-12,39.59,39.6899,38.88,39.04,7364817,LOW
2013-03-13,39.2,39.52,39.0,39.4,5383445,LOW
2013-03-14,39.38,39.55,39.1,39.2,7334153,LOW
2013-03-15,39.03,39.3,38.74,38.81,9715562,LOW
2013-03-18,38.46,38.99,38.35,38.74,7319031,LOW
2013-03-19,38.76,39.0,37.96,38.24,9333094,LOW
2013-03-20,38.47,38.74,38.345,38.41,5841529,LOW
2013-03-21,38.2,38.49,37.63,37.76,10146453,LOW
2013-03-22,37.93,37.95,37.55,37.83,7605396,LOW
2013-03-25,38.11,38.76,38.02,38.12,10254617,LOW
2013-03-26,38.39,38.435,37.915,38.22,5646540,LOW
2013-03-27,37.97,38.35,37.92,38.18,3464038,LOW
2013-03-28,38.06,38.34,37.88,37.92,9217996,LOW
2013-04-01,37.8,37.92,37.33,37.52,11169161,LOW
2013-04-02,37.59,38.14,37.59,38.02,5622345,LOW
2013-04-03,38.1,38.25,37.5,37.87,9207173,LOW
2013-04-04,37.93,38.75,37.93,38.63,11629654,LOW
2013-04-05,38.17,38.5,37.68,38.39,7629911,LOW
2013-04-08,38.36,39.03,38.32,38.98,7895834,LOW
2013-04-09,39.08,39.24,38.79,38.87,6667048,LOW
2013-04-10,38.87,39.075,38.64,39.01,7302474,LOW
2013-04-11,39.15,39.42,38.8,38.84,7879762,LOW
2013-04-12,38.69,39.38,38.565,38.92,6996642,LOW
2013-04-15,38.6,39.18,37.895,37.91,10045210,LOW
2013-04-16,38.2,38.37,37.465,37.99,11945180,LOW
2013-04-17,37.82,37.9725,37.38,37.59,8840089,LOW
2013-04-18,37.74,37.76,37.09,37.32,8215508,LOW
2013-04-19,37.48,38.35,37.47,38.12,7792804,LOW
2013-04-22,38.03,38.0599,37.39,37.69,5179785,LOW
2013-04-23,37.8,38.33,37.62,38.01,8800289,LOW
2013-04-24,38.15,38.34,37.66,37.71,7076256,LOW
2013-04-25,37.73,37.94,37.415,37.79,8313765,LOW
2013-04-26,37.79,38.02,37.7,37.7,5232803,LOW
2013-04-29,37.78,38.45,37.56,38.25,10380295,LOW
2013-04-30,38.19,38.58,38.06,38.42,5854348,LOW
2013-05-01,38.34,38.52,37.98,38.18,7105453,LOW
2013-05-02,38.29,38.87,38.12,38.87,5688784,LOW
2013-05-03,39.15,39.61,39.05,39.59,6987429,LOW
2013-05-06,39.54,40.88,39.5,40.81,10498056,LOW
2013-05-07,40.87,41.14,40.12,40.29,8953531,LOW
2013-05-08,40.7,42.4,40.215,42.35,14063049,LOW
2013-05-09,42.13,42.29,41.55,41.77,9947506,LOW
2013-05-10,41.89,42.08,41.63,42.07,4585426,LOW
2013-05-13,41.88,42.295,41.88,42.09,3863124,LOW
2013-05-14,42.21,42.9,42.21,42.78,6420629,LOW
2013-05-15,42.74,43.28,42.74,43.23,6682685,LOW
2013-05-16,43.17,43.55,42.72,42.76,7490743,LOW
2013-05-17,42.81,42.9675,42.39,42.67,7814443,LOW
2013-05-20,42.26,42.77,42.16,42.38,7161178,LOW
2013-05-21,43.08,43.4,42.18,42.45,10766262,LOW
2013-05-22,43.3,43.84,42.46,42.97,19592666,LOW
2013-05-23,42.44,42.785,42.15,42.69,8272934,LOW
2013-05-24,42.13,42.71,42.06,42.64,7603010,LOW
2013-05-28,43.12,43.42,42.71,42.86,6730809,LOW
2013-05-29,42.56,43.27,42.43,43.09,7309150,LOW
2013-05-30,43.24,43.49,42.63,42.66,6775321,LOW
2013-05-31,42.44,43.256,42.11,42.11,7495586,LOW
2013-06-03,42.12,42.36,41.62,42.36,6170040,LOW
2013-06-04,42.17,42.46,40.97,40.99,9221241,LOW
2013-06-05,40.825,40.85,39.59,39.6,12360517,LOW
2013-06-06,39.79,40.7,39.56,40.7,9584491,LOW
2013-06-07,41.01,41.67,40.89,41.6,10925457,LOW
2013-06-10,41.58,41.77,40.98,41.18,7371917,LOW
2013-06-11,40.64,41.35,40.601,40.89,4589155,LOW
2013-06-12,41.3,41.52,40.58,40.61,6525164,LOW
2013-06-13,40.6,41.35,40.515,41.18,5625134,LOW
2013-06-14,41.04,41.84,41.0,41.16,7450350,LOW
2013-06-17,41.38,41.79,41.08,41.37,5958618,LOW
2013-06-18,41.41,41.6,41.15,41.46,4487149,LOW
2013-06-19,41.59,41.65,40.99,41.03,7614613,LOW
2013-06-20,40.59,40.63,39.81,39.82,12016235,LOW
2013-06-21,40.24,40.27,39.2675,39.55,16893062,LOW
2013-06-24,39.05,39.82,38.87,39.45,8683122,LOW
2013-06-25,39.8,39.92,39.48,39.51,9648443,LOW
2013-06-26,39.95,40.66,39.95,40.53,9532806,LOW
2013-06-27,40.75,41.38,40.69,41.15,7789532,LOW
2013-06-28,41.08,41.3,40.7,40.9,12205454,LOW
2013-07-01,41.19,41.43,40.95,41.06,5928825,LOW
2013-07-02,41.45,42.84,41.34,42.37,12271887,LOW
2013-07-03,42.1,42.5,41.94,42.32,4074388,LOW
2013-07-05,42.5,42.89,42.3,42.78,4048594,LOW
2013-07-08,42.88,43.55,42.87,43.5,5727253,LOW
2013-07-09,43.56,43.98,43.41,43.81,5482477,LOW
2013-07-10,43.74,43.82,43.17,43.39,5249281,LOW
2013-07-11,44.02,44.2,43.28,43.37,7224702,LOW
2013-07-12,43.39,43.86,43.35,43.83,4510753,LOW
2013-07-15,44.0,44.42,43.75,43.75,8204026,LOW
2013-07-16,43.65,44.087,43.5,43.79,4093884,LOW
2013-07-17,44.05,44.51,43.95,44.26,5563358,LOW
2013-07-18,44.27,44.55,44.07,44.29,5431463,LOW
2013-07-19,44.32,44.37,43.9,44.27,4335454,LOW
2013-07-22,44.15,44.72,43.95,44.68,5508025,LOW
2013-07-23,44.76,45.16,44.74,45.1,6581952,LOW
2013-07-24,45.26,45.3,44.59,44.75,5612702,LOW
2013-07-25,44.6,44.695,43.78,44.13,8425754,LOW
2013-07-26,43.87,44.035,43.61,43.97,5130770,LOW
2013-07-29,43.95,44.09,43.38,43.44,6020702,LOW
2013-07-30,43.79,44.31,43.79,44.04,7083420,LOW
2013-07-31,44.01,45.03,44.0,44.58,6857917,LOW
2013-08-01,44.94,45.19,44.76,45.04,5820117,LOW
2013-08-02,44.97,45.27,44.69,44.99,6748556,LOW
2013-08-05,44.81,45.49,44.77,45.47,4488334,LOW
2013-08-06,45.37,45.46,44.69,44.87,7986670,LOW
2013-08-07,44.75,44.81,44.17,44.3,6507880,LOW
2013-08-08,45.27,46.25,45.2,46.16,11217174,LOW
2013-08-09,46.03,46.04,45.535,45.68,6613830,LOW
2013-08-12,45.59,46.25,45.59,45.8,5075216,LOW
2013-08-13,45.78,46.23,45.36,46.13,5708356,LOW
2013-08-14,46.11,46.15,44.96,45.0,8957570,LOW
2013-08-15,44.46,44.56,43.76,43.85,8911936,LOW
2013-08-16,43.86,44.64,43.79,43.96,8342129,LOW
2013-08-19,44.07,44.19,43.5511,43.67,6126135,LOW
2013-08-20,44.38,44.52,43.52,44.08,10290398,LOW
2013-08-21,45.61,47.25,45.52,45.81,30110992,LOW
2013-08-22,45.97,47.51,45.92,47.39,10274382,LOW
2013-08-23,47.24,47.5,46.57,46.98,8126850,LOW
2013-08-26,47.01,47.44,46.83,46.99,6083160,LOW
2013-08-27,46.39,46.7,45.95,46.0,7315931,LOW
2013-08-28,45.88,46.67,45.86,46.38,7153850,LOW
2013-08-29,46.28,46.77,46.0,46.42,4470622,LOW
2013-08-30,46.5,46.618,45.645,45.82,5613560,LOW
2013-09-03,46.25,46.49,45.17,45.61,7003364,LOW
2013-09-04,45.72,46.02,45.63,45.97,5468515,LOW
2013-09-05,45.88,46.22,45.78,45.86,4557979,LOW
2013-09-06,46.07,46.2,45.25,45.6,5596102,LOW
2013-09-09,45.82,46.805,45.8,46.63,5714207,LOW
2013-09-10,46.8,47.18,46.64,47.15,5887650,LOW
2013-09-11,47.29,47.58,46.96,47.37,4680833,LOW
2013-09-12,47.28,47.38,46.63,46.99,7086110,LOW
2013-09-13,47.15,47.29,46.59,46.86,6199845,LOW
2013-09-16,47.3,47.46,46.48,46.84,6496278,LOW
2013-09-17,46.76,47.05,46.6,46.85,5348601,LOW
2013-09-18,46.77,48.02,46.42,47.75,7535741,LOW
2013-09-19,48.0,49.17,48.0,48.98,11076593,LOW
2013-09-20,49.07,49.14,47.84,47.84,11718284,LOW
2013-09-23,47.66,47.74,47.1935,47.27,7187312,LOW
2013-09-24,47.19,48.43,47.02,48.04,7136162,LOW
2013-09-25,48.02,48.02,47.345,47.54,5916633,LOW
2013-09-26,47.73,48.155,47.73,47.89,4354411,LOW
2013-09-27,47.79,48.025,47.63,47.77,4107588,LOW
2013-09-30,47.31,47.96,47.2,47.61,5846481,LOW
2013-10-01,47.64,48.38,47.5,48.19,6662451,LOW
2013-10-02,47.85,48.485,47.66,48.41,5951554,LOW
2013-10-03,48.54,48.8,47.55,47.93,7403340,LOW
2013-10-04,47.97,48.22,47.845,48.14,5518608,LOW
2013-10-07,47.54,47.82,47.26,47.26,6404407,LOW
2013-10-08,47.25,47.6,46.485,46.53,7337000,LOW
2013-10-09,46.53,47.07,46.095,46.6,6651985,LOW
2013-10-10,47.27,47.89,47.16,47.82,5738354,LOW
2013-10-11,47.96,48.81,47.93,48.8,6949937,LOW
2013-10-14,48.45,48.965,48.36,48.88,4958954,LOW
2013-10-15,48.84,48.84,47.95,48.45,7282704,LOW
2013-10-16,48.72,48.79,47.84,48.47,9179932,LOW
2013-10-17,48.32,49.12,48.31,49.02,6769842,LOW
2013-10-18,48.48,48.48,47.58,47.66,12981862,LOW
2013-10-21,47.59,48.03,47.4,48.02,6482490,LOW
2013-10-22,48.19,48.53,48.12,48.19,7711380,LOW
2013-10-23,48.17,49.31,48.12,49.25,9541725,LOW
2013-10-24,49.29,50.48,49.22,50.44,8420889,LOW
2013-10-25,50.25,50.63,49.93,50.59,6014328,LOW
2013-10-28,50.49,50.52,49.83,50.11,5816509,LOW
2013-10-29,50.29,50.71,50.19,50.61,8843406,LOW
2013-10-30,50.67,50.74,49.77,50.15,6991355,LOW
2013-10-31,50.25,50.34,49.66,49.78,7212236,LOW
2013-11-01,49.83,49.99,49.15,49.18,9961634,LOW
2013-11-04,49.49,49.82,49.48,49.77,5592506,LOW
2013-11-05,49.54,50.42,49.4,50.18,5153475,LOW
2013-11-06,50.42,50.5,49.82,49.97,4105540,LOW
2013-11-07,50.11,50.43,49.025,49.07,4694481,LOW
2013-11-08,49.01,49.26,48.48,48.72,8861245,LOW
2013-11-11,48.82,49.44,48.72,49.1,5530086,LOW
2013-11-12,49.37,50.39,49.37,50.12,10149973,LOW
2013-11-13,49.81,51.28,49.81,51.28,7433512,LOW
2013-11-14,51.44,52.03,51.38,51.95,9024764,LOW
2013-11-15,52.05,52.08,51.53,51.77,10833261,LOW
2013-11-18,51.74,51.77,50.77,50.89,8656169,LOW
2013-11-19,51.5,51.85,50.18,50.44,12070937,LOW
2013-11-20,48.5,48.9,47.16,47.33,26084739,LOW
2013-11-21,47.54,48.785,47.17,48.2,11977227,LOW
2013-11-22,48.22,48.24,47.68,47.9,6142941,LOW
2013-11-25,48.05,48.2899,47.51,47.75,6472183,LOW
2013-11-26,47.86,48.32,47.84,48.01,6901626,LOW
2013-11-27,47.98,48.21,47.61,47.89,4561895,LOW
2013-11-29,47.89,47.97,47.45,47.48,3343887,LOW
2013-12-02,47.58,47.6,46.72,46.83,6835055,LOW
2013-12-03,45.82,46.55,45.75,46.5,11475220,LOW
2013-12-04,46.19,47.04,46.08,46.86,8019090,LOW
2013-12-05,46.7,47.08,46.545,46.61,5232901,LOW
2013-12-06,47.19,48.477,47.14,47.98,8217854,LOW
2013-12-09,47.89,48.18,47.69,47.76,6269716,LOW
2013-12-10,47.68,47.97,47.32,47.36,5477595,LOW
2013-12-11,47.34,47.8,47.22,47.31,5307840,LOW
2013-12-12,47.31,47.39,46.82,46.89,4552400,LOW
2013-12-13,46.9,47.38,46.9,47.11,3816321,LOW
2013-12-16,47.47,47.72,47.08,47.13,4228244,LOW
2013-12-17,47.16,47.23,46.44,46.65,5510101,LOW
2013-12-18,46.7,48.48,46.62,48.32,10361017,LOW
2013-12-19,48.06,48.92,47.745,48.39,7668103,LOW
2013-12-20,48.58,48.92,47.92,47.97,8170370,LOW
2013-12-23,47.96,48.79,47.96,48.4,4718181,LOW
2013-12-24,48.43,48.95,48.28,48.7,2281753,LOW
2013-12-26,48.83,49.23,48.73,49.03,3124479,LOW
2013-12-27,49.15,49.45,48.65,48.83,3828571,LOW
2013-12-30,48.98,49.43,48.91,49.25,3202765,LOW
2013-12-31,49.22,49.605,49.18,49.55,3457344,LOW
2014-01-02,49.55,49.86,49.15,49.44,5458567,LOW
2014-01-03,49.41,49.53,48.83,48.95,4257787,LOW
2014-01-06,48.97,49.1,48.04,48.26,4923053,LOW
2014-01-07,48.4,48.82,48.0,48.38,5541919,LOW
2014-01-08,48.28,48.75,48.25,48.55,4875815,LOW
2014-01-09,48.75,48.88,48.36,48.75,4941436,LOW
2014-01-10,48.92,49.78,48.88,49.68,5736433,LOW
2014-01-13,49.4,49.91,48.5,48.66,6403816,LOW
2014-01-14,48.61,48.93,48.365,48.9,5498908,LOW
2014-01-15,48.98,49.03,48.1,48.29,6224623,LOW
2014-01-16,48.11,48.28,47.77,48.18,4146722,LOW
2014-01-17,48.1,48.14,47.56,47.61,5764093,LOW
2014-01-21,47.59,47.86,47.26,47.82,7430557,LOW
2014-01-22,47.84,47.85,47.18,47.75,7917556,LOW
2014-01-23,47.55,48.22,47.25,48.15,6939255,LOW
2014-01-24,47.78,48.3,47.73,47.83,9089843,LOW
2014-01-27,47.78,48.32,47.34,48.0,8050640,LOW
2014-01-28,46.75,47.38,46.58,46.96,13365355,LOW
2014-01-29,46.57,46.89,45.775,45.97,9922021,LOW
2014-01-30,46.31,46.78,45.96,46.5,5773231,LOW
2014-01-31,46.01,46.7951,45.62,46.29,6771509,LOW
2014-02-03,46.26,46.525,45.48,45.6,7755040,LOW
2014-02-04,45.55,45.73,44.78,44.9,8399291,LOW
2014-02-05,44.82,45.67,44.45,45.53,8036048,LOW
2014-02-06,45.67,46.64,45.6,46.58,6486415,LOW
2014-02-07,46.11,46.26,45.44,46.07,9677370,LOW
2014-02-10,46.11,46.42,45.905,46.12,7342887,LOW
2014-02-11,45.98,46.94,45.97,46.76,6922050,LOW
2014-02-12,46.78,47.09,46.56,46.68,6788184,LOW
2014-02-13,46.47,46.81,46.03,46.64,5051560,LOW
2014-02-14,46.6,47.39,46.46,47.28,3460049,LOW
2014-02-18,47.5,47.68,46.69,46.93,5454547,LOW
2014-02-19,46.81,47.17,46.51,46.54,5460619,LOW
2014-02-20,46.67,47.09,46.595,46.66,7724244,LOW
2014-02-21,46.66,47.3,46.66,47.06,7675229,LOW
2014-02-24,47.21,47.78,47.21,47.22,7786661,LOW
2014-02-25,47.84,48.37,47.76,48.11,10105727,LOW
2014-02-26,50.2,51.28,48.81,50.72,18638320,LOW
2014-02-27,50.58,51.02,50.39,50.82,7249260,LOW
2014-02-28,50.88,50.89,49.47,50.03,9573614,LOW
2014-03-03,48.6,50.58,48.6,50.19,7203402,LOW
2014-03-04,50.42,50.78,50.27,50.63,6390337,LOW
2014-03-05,50.74,50.78,50.3,50.35,5217180,LOW
2014-03-06,49.73,50.25,49.69,50.09,4380847,LOW
2014-03-07,50.5,50.53,50.02,50.42,4340533,LOW
2014-03-10,50.28,50.5,49.98,49.99,5132115,LOW
2014-03-11,50.1,50.2,49.275,49.46,4553004,LOW
2014-03-12,49.31,49.39,48.94,49.38,4435855,LOW
2014-03-13,49.53,49.75,48.62,48.71,5587265,LOW
2014-03-14,49.09,49.62,48.96,49.09,5299313,LOW
2014-03-17,49.25,49.82,49.21,49.48,4965197,LOW
2014-03-18,49.49,49.93,49.35,49.83,3910559,LOW
2014-03-19,49.94,50.28,49.28,49.58,4315530,LOW
2014-03-20,49.41,49.61,49.23,49.55,4145457,LOW
2014-03-21,49.84,50.07,49.19,49.25,7777483,LOW
2014-03-24,49.32,49.58,48.75,49.18,5388413,LOW
2014-03-25,49.27,49.36,48.185,48.36,5955620,LOW
2014-03-26,48.46,48.83,48.16,48.53,7082329,LOW
2014-03-27,48.39,48.57,48.22,48.54,5308720,LOW
2014-03-28,48.84,49.02,48.63,48.92,4016250,LOW
2014-03-31,49.11,49.14,48.76,48.9,6694111,LOW
2014-04-01,49.07,49.79,49.05,49.43,3570963,LOW
2014-04-02,49.39,49.97,49.29,49.52,4845956,LOW
2014-04-03,49.5,49.59,48.89,49.05,4765631,LOW
2014-04-04,49.21,49.24,48.18,48.44,5951890,LOW
2014-04-07,48.45,48.52,46.58,46.77,8818203,LOW
2014-04-08,46.75,46.91,46.41,46.73,6887625,LOW
2014-04-09,46.82,47.61,46.51,47.54,6023039,LOW
2014-04-10,47.49,47.86,46.75,46.79,6205077,LOW
2014-04-11,46.66,46.72,46.19,46.31,4931512,LOW
2014-04-14,46.64,47.14,46.27,46.64,4698251,LOW
2014-04-15,46.96,46.96,45.79,46.71,5437911,LOW
2014-04-16,46.97,47.18,46.56,46.73,4270878,LOW
2014-04-17,46.51,47.08,46.29,46.8,4280989,LOW
2014-04-21,46.66,46.88,46.51,46.68,3140924,LOW
2014-04-22,46.75,47.88,46.67,47.54,4687246,LOW
2014-04-23,47.53,47.68,46.19,46.22,7862466,LOW
2014-04-24,46.46,47.18,46.34,47.16,4674759,LOW
2014-04-25,46.98,47.01,46.35,46.38,4589154,LOW
2014-04-28,46.6,47.195,45.67,46.38,7024056,LOW
2014-04-29,46.48,46.58,46.14,46.43,3888807,LOW
2014-04-30,46.3,46.37,45.65,45.91,6618794,LOW
2014-05-01,46.05,46.685,45.89,46.37,4367068,LOW
2014-05-02,46.38,47.34,46.38,46.98,4732265,LOW
2014-05-05,46.68,46.84,46.13,46.29,3984703,LOW
2014-05-06,46.19,46.25,45.31,45.39,4587009,LOW
2014-05-07,45.6,45.79,44.68,45.11,5148528,LOW
2014-05-08,45.07,45.79,44.78,45.02,3718240,LOW
2014-05-09,45.01,45.73,44.89,45.71,4023693,LOW
2014-05-12,45.83,46.45,45.82,46.28,2820546,LOW
2014-05-13,46.3,46.63,45.51,45.76,3962426,LOW
2014-05-14,45.68,45.7,44.99,45.17,5480321,LOW
2014-05-15,44.91,44.91,44.13,44.63,7721711,LOW
2014-05-16,44.77,45.4,44.77,45.36,5727092,LOW
2014-05-19,45.24,45.69,44.995,45.55,4567746,LOW
2014-05-20,46.01,46.29,45.25,45.52,8857693,LOW
2014-05-21,45.4,45.84,44.31,45.41,8572158,LOW
2014-05-22,45.2,47.15,45.2,46.89,8780816,LOW
2014-05-23,46.82,47.14,46.73,47.06,5096362,LOW
2014-05-27,47.18,47.83,47.15,47.78,5534362,LOW
2014-05-28,46.91,47.24,46.57,46.71,6889936,LOW
2014-05-29,46.86,47.15,46.45,47.01,3947831,LOW
2014-05-30,46.97,47.11,46.565,47.08,4288583,LOW
2014-06-02,47.09,47.4101,46.89,47.01,4070791,LOW
2014-06-03,46.82,47.38,46.8,47.22,3560566,LOW
2014-06-04,47.09,47.4,46.86,47.17,4501927,LOW
2014-06-05,47.34,47.61,47.06,47.4,4300060,LOW
2014-06-06,47.53,47.9,47.44,47.77,3860498,LOW
2014-06-09,47.66,48.25,47.53,47.61,3700168,LOW
2014-06-10,47.45,47.75,47.28,47.59,3588050,LOW
2014-06-11,47.38,47.52,46.82,46.91,4244899,LOW
2014-06-12,46.57,46.66,45.52,45.55,11319012,LOW
2014-06-13,45.69,45.83,45.1,45.45,6139509,LOW
2014-06-16,45.36,45.62,45.21,45.42,6713459,LOW
2014-06-17,45.34,46.065,45.24,45.84,8366958,LOW
2014-06-18,45.76,45.95,45.5,45.84,10408444,LOW
2014-06-19,45.94,46.1903,45.605,45.9,4751217,LOW
2014-06-20,46.08,46.24,45.65,46.02,13871064,LOW
2014-06-23,45.98,46.23,45.84,46.08,6532810,LOW
2014-06-24,45.96,46.86,45.7,46.51,11137660,LOW
2014-06-25,46.58,46.875,46.39,46.7,5059487,LOW
2014-06-26,46.83,47.44,46.75,47.2,5272039,LOW
2014-06-27,47.13,47.57,47.065,47.42,5216885,LOW
2014-06-30,47.32,48.06,47.07,47.99,7388783,LOW
2014-07-01,48.03,48.42,47.97,48.13,5843846,LOW
2014-07-02,48.16,48.39,48.0,48.12,3097921,LOW
2014-07-03,48.22,48.44,48.18,48.23,2132374,LOW
2014-07-07,48.1,48.4,47.97,48.21,4538038,LOW
2014-07-08,48.08,48.15,47.63,47.82,5011380,LOW
2014-07-09,48.01,48.32,47.59,47.86,5833422,LOW
2014-07-10,46.67,47.42,46.48,47.2,8008680,LOW
2014-07-11,47.18,47.51,47.09,47.44,4430792,LOW
2014-07-14,47.7,47.7,47.14,47.22,4358850,LOW
2014-07-15,47.35,47.73,47.27,47.51,5921708,LOW
2014-07-16,47.63,47.77,47.225,47.66,5318121,LOW
2014-07-17,47.45,47.87,47.38,47.81,5211223,LOW
2014-07-18,47.45,47.87,47.38,47.81,5211250,LOW
2014-07-21,47.62,47.76,47.42,47.58,3117933,LOW
2014-07-22,47.59,48.08,47.54,47.79,3222378,LOW
2014-07-23,47.77,48.0,47.6,47.91,3917926,LOW
2014-07-24,47.98,48.36,47.88,48.0,3934798,LOW
2014-07-25,47.81,48.13,47.55,47.7,4531111,LOW
2014-07-28,47.76,47.85,47.35,47.69,3192891,LOW
2014-07-29,47.72,48.26,47.7,48.04,4181429,LOW
2014-07-30,48.2,48.54,48.06,48.47,4380564,LOW
2014-07-31,48.18,48.47,47.85,47.85,4741301,LOW
2014-08-01,47.89,48.13,47.27,47.59,5231215,LOW
2014-08-04,47.61,48.05,47.6,47.91,3528092,LOW
2014-08-05,47.76,48.225,47.55,47.64,4879427,LOW
2014-08-06,47.59,48.22,47.52,48.1,3968528,LOW
2014-08-07,48.26,48.5,47.795,47.92,3175690,LOW
2014-08-08,48.26,49.79,48.2,49.72,7386371,LOW
2014-08-11,49.84,49.95,49.405,49.86,4070534,LOW
2014-08-12,49.78,49.95,49.59,49.83,3287292,LOW
2014-08-13,49.91,50.3,49.62,49.85,4397796,LOW
2014-08-14,49.96,50.41,49.75,50.41,3605174,LOW
2014-08-15,50.56,51.19,49.57,50.0,6642190,LOW
2014-08-18,50.5,50.7,50.34,50.45,4817942,LOW
2014-08-19,51.81,52.0,51.28,51.52,9344782,LOW
2014-08-20,49.95,52.66,49.7,52.33,18413816,LOW
2014-08-21,52.64,53.04,52.49,52.67,7154116,LOW
2014-08-22,52.49,52.9,52.13,52.53,5062238,LOW
2014-08-25,52.8,52.95,52.5,52.7,3779307,LOW
2014-08-26,52.7,53.04,52.36,52.91,5820098,LOW
2014-08-27,52.68,52.84,52.46,52.52,4927883,LOW
2014-08-28,52.15,52.69,52.03,52.54,4357484,LOW
2014-08-29,52.5,52.73,52.26,52.51,3510869,LOW
2014-09-02,52.66,52.94,52.03,52.61,5144258,LOW
2014-09-03,52.7,53.04,52.36,52.91,5820098,LOW
2014-09-04,53.0,53.7,52.9501,53.61,6665096,LOW
2014-09-05,53.53,54.14,53.1,54.11,5073287,LOW
2014-09-08,53.83,54.13,53.46,53.54,4024557,LOW
2014-09-09,53.44,53.54,52.91,53.03,3342100,LOW
2014-09-10,53.11,53.42,52.89,53.39,3265147,LOW
2014-09-11,53.04,53.195,52.67,53.08,6348511,LOW
2014-09-12,53.12,53.375,52.67,52.97,5443512,LOW
2014-09-15,52.95,53.24,52.71,53.13,4418159,LOW
2014-09-16,53.0,53.97,52.91,53.7,5177599,LOW
2014-09-17,53.79,54.245,53.67,53.86,5878891,LOW
2014-09-18,53.95,54.33,53.8,54.15,4199904,LOW
2014-09-19,54.38,54.81,53.815,54.09,7181433,LOW
2014-09-22,53.92,53.92,53.3,53.46,3885203,LOW
2014-09-23,53.28,53.48,53.06,53.12,3488522,LOW
2014-09-24,53.15,53.79,53.09,53.63,4567051,LOW
2014-09-25,53.45,53.7644,53.02,53.07,4223169,LOW
2014-09-26,53.16,53.35,52.89,53.18,4428689,LOW
2014-09-29,52.97,53.44,52.76,53.35,4371253,LOW
2014-09-30,53.4,53.44,52.565,52.92,5349841,LOW
2014-10-01,52.76,53.06,52.45,52.6,5502894,LOW
2014-10-02,52.62,53.34,52.5799,53.03,4471817,LOW
2014-10-03,53.31,53.72,53.21,53.59,4172727,LOW
2014-10-06,53.77,54.12,53.3835,53.6,3237135,LOW
2014-10-07,53.3,53.82,53.16,53.18,4886761,LOW
2014-10-08,53.23,54.42,53.14,54.34,5806921,LOW
2014-10-09,54.25,54.75,53.83,53.91,6799473,LOW
2014-10-10,53.98,54.581,53.68,53.7,7372014,LOW
2014-10-13,53.5,53.65,52.355,52.47,8235885,LOW
2014-10-14,52.09,52.55,51.2,52.01,11281865,LOW
2014-10-15,51.47,51.67,49.85,51.21,10547510,LOW
2014-10-16,50.72,51.83,50.29,51.41,5330655,LOW
2014-10-17,51.88,52.9,51.825,52.51,7948064,LOW
2014-10-20,52.35,53.63,52.35,53.49,5876152,LOW
2014-10-21,53.66,54.605,53.46,54.59,4316717,LOW
2014-10-22,54.5,54.85,53.93,53.94,5097917,LOW
2014-10-23,54.43,55.19,54.38,54.96,8477123,LOW
2014-10-24,54.85,55.34,54.58,55.33,4586218,LOW
2014-10-27,55.21,55.83,55.21,55.47,3365380,LOW
2014-10-28,55.66,56.06,55.62,56.06,4646399,LOW
2014-10-29,56.06,56.39,55.52,55.81,3540223,LOW
2014-10-30,56.46,56.56,55.91,56.27,5001860,LOW
2014-10-31,57.0,57.41,56.92,57.2,7772484,LOW
2014-11-03,57.2,57.5,56.93,57.45,5337193,LOW
2014-11-04,57.39,57.45,56.865,57.26,4333056,LOW
2014-11-05,57.59,57.65,56.76,56.94,4889586,LOW
2014-11-06,57.1,57.695,56.97,57.57,4127761,LOW
2014-11-07,57.51,58.04,57.5,57.69,3907313,LOW
2014-11-10,57.69,58.01,57.53,57.83,3271920,LOW
2014-11-11,57.88,58.12,57.73,58.0,3128803,LOW
2014-11-12,58.15,58.35,57.98,58.22,5107525,LOW
2014-11-13,58.36,58.76,58.29,58.61,3830676,LOW
2014-11-14,58.61,58.76,58.46,58.58,3748738,LOW
2014-11-17,58.52,59.16,58.48,58.89,4721901,LOW
2014-11-18,58.21,58.7,57.961,58.53,6583341,LOW
2014-11-19,61.23,62.48,60.84,62.26,11704926,LOW
2014-11-20,62.2,62.83,62.01,62.43,6089274,LOW
2014-11-21,62.79,63.59,62.48,63.26,7490792,LOW
2014-11-24,63.47,63.86,63.23,63.64,4630041,LOW
2014-11-25,63.76,64.14,62.94,62.95,6361428,LOW
2014-11-26,63.02,63.0699,62.33,62.86,5406636,LOW
2014-11-28,63.14,64.12,63.12,63.83,2945303,LOW
2014-12-01,63.55,63.87,62.91,63.16,4908211,LOW
2014-12-02,63.32,64.04,63.22,63.97,5063786,LOW
2014-12-03,63.78,64.54,63.69,64.3,4216778,LOW
2014-12-04,64.08,64.56,63.88,64.55,4948761,LOW
2014-12-05,64.47,64.88,64.395,64.86,4711046,LOW
2014-12-08,64.82,66.31,64.78,66.09,6447926,LOW
2014-12-09,65.24,66.02,64.92,65.84,5377647,LOW
2014-12-10,65.75,66.385,65.08,65.13,5632602,LOW
2014-12-11,65.56,67.27,65.44,65.76,7175091,LOW
2014-12-12,65.67,66.25,64.83,64.87,5567051,LOW
2014-12-15,65.79,65.96,64.45,65.32,5555885,LOW
2014-12-16,64.84,65.69,64.07,64.22,7127258,LOW
2014-12-17,64.45,66.16,64.45,65.95,4808624,LOW
2014-12-18,66.7,66.865,65.89,66.62,6990367,LOW
2014-12-19,66.88,67.19,66.06,66.9,10180278,LOW
2014-12-22,67.17,67.87,67.01,67.84,4343813,LOW
2014-12-23,68.06,68.35,67.69,67.94,3898839,LOW
2014-12-24,67.95,67.95,67.385,67.51,1607437,LOW
2014-12-26,67.67,68.11,67.49,67.5,2969495,LOW
2014-12-29,67.25,68.74,67.17,68.57,2937716,LOW
2014-12-30,68.34,68.88,68.16,68.55,2879373,LOW
2014-12-31,68.74,69.57,68.7,68.8,4352049,LOW
2015-01-02,69.0,69.33,67.34,67.7,4213210,LOW
2015-01-05,67.19,67.38,65.89,66.08,7337721,LOW
2015-01-06,66.53,66.8,65.36,66.23,5247443,LOW
2015-01-07,66.86,68.39,66.84,68.2,4719628,LOW
2015-01-08,68.94,69.989,68.83,69.64,5541596,LOW
2015-01-09,69.55,69.63,68.27,68.33,5643963,LOW
2015-01-12,68.61,68.72,67.6437,67.85,4604788,LOW
2015-01-13,68.5,69.405,67.35,67.86,6034530,LOW
2015-01-14,67.15,67.66,66.86,67.39,4810860,LOW
2015-01-15,67.64,68.21,66.2202,66.35,5288250,LOW
2015-01-16,66.0,68.11,65.9,67.99,4817245,LOW
2015-01-20,68.01,68.38,66.25,66.52,5926282,LOW
2015-01-21,67.28,67.87,66.75,67.32,5182047,LOW
2015-01-22,67.68,69.63,67.4,69.55,7069206,LOW
2015-01-23,69.52,70.14,69.13,69.71,4865336,LOW
2015-01-26,69.69,70.5,69.42,70.44,5064043,LOW
2015-01-27,69.64,70.01,69.271,69.85,5846646,LOW
2015-01-28,70.24,71.11,69.153,69.22,5372657,LOW
2015-01-29,69.43,70.24,68.85,69.93,6409410,LOW
2015-01-30,69.47,69.6169,67.67,67.76,8963677,LOW
2015-02-02,67.58,68.49,66.165,68.41,5695299,LOW
2015-02-03,69.08,69.66,68.35,69.63,5101402,LOW
2015-02-04,69.51,71.32,69.43,70.67,6143680,LOW
2015-02-05,70.81,71.5,70.73,71.47,4924508,LOW
2015-02-06,71.53,72.25,71.27,71.9,4836284,LOW
2015-02-09,71.45,71.83,70.765,70.95,2800884,LOW
2015-02-10,71.1,71.89,71.04,71.76,4090539,LOW
2015-02-11,71.59,71.87,71.12,71.43,3049567,LOW
2015-02-12,71.58,72.24,71.44,72.19,3437045,LOW
2015-02-13,72.06,72.33,71.84,72.05,2560275,LOW
2015-02-17,71.79,72.5899,71.495,72.47,3690815,LOW
2015-02-18,72.23,72.75,72.12,72.52,3765331,LOW
2015-02-19,72.54,72.85,72.09,72.29,3023034,LOW
2015-02-20,72.13,73.57,71.75,73.56,4289902,LOW
2015-02-23,73.93,74.34,73.27,73.73,4902878,LOW
2015-02-24,75.61,75.82,73.93,74.65,9780192,LOW
2015-02-25,75.9,75.98,73.25,74.43,9318144,LOW
2015-02-26,74.51,75.03,73.56,74.1,7552310,LOW
2015-02-27,73.86,74.77,73.65,74.09,4913688,LOW
2015-03-02,73.52,75.205,73.52,75.09,5187167,LOW
2015-03-03,74.9,75.19,74.22,75.01,3591054,LOW
2015-03-04,74.86,74.94,73.91,74.02,4988549,LOW
2015-03-05,74.38,74.99,74.38,74.56,3516830,LOW
2015-03-06,73.96,74.375,73.33,73.51,5833155,LOW
2015-03-09,73.53,74.415,73.4201,74.26,3292103,LOW
2015-03-10,73.76,74.15,73.06,73.06,3844623,LOW
2015-03-11,73.17,73.59,73.05,73.07,3526726,LOW
2015-03-12,73.5,74.98,73.5,74.94,3572738,LOW
2015-03-13,74.94,75.15,73.74,74.16,4138213,LOW
2015-03-16,74.69,75.55,74.69,75.44,4163316,LOW
2015-03-17,74.98,75.17,74.56,74.57,3902832,LOW
2015-03-18,74.47,74.72,72.625,74.52,7011470,LOW
2015-03-19,74.69,74.98,74.155,74.56,3786170,LOW
2015-03-20,74.64,75.595,74.25,75.23,8080533,LOW
2015-03-23,75.55,76.17,75.14,75.37,5934566,LOW
2015-03-24,75.46,76.25,75.23,75.61,4899932,LOW
2015-03-25,75.69,75.825,74.2,74.26,4142909,LOW
2015-03-26,73.56,73.69,72.48,72.86,7672926,LOW
2015-03-27,72.76,73.75,72.76,73.67,3651736,LOW
2015-03-30,73.85,74.99,73.82,74.8,3959651,LOW
2015-03-31,74.51,75.37,74.27,74.39,4518310,LOW
2015-04-01,74.32,74.85,73.7,74.39,5902486,LOW
2015-04-02,74.25,75.065,74.17,74.84,3379164,LOW
2015-04-06,74.23,75.64,74.21,75.06,4714957,LOW
2015-04-07,75.0,75.5,74.05,74.11,3125465,LOW
2015-04-08,74.19,74.95,74.1,74.81,3439159,LOW
2015-04-09,74.61,75.16,73.29,74.25,4473070,LOW
2015-04-10,74.5,74.94,74.05,74.9,3140434,LOW
2015-04-13,75.0,75.24,73.77,73.81,3448935,LOW
2015-04-14,73.79,74.31,73.011,73.98,3679520,LOW
2015-04-15,74.06,74.63,73.38,73.41,3088343,LOW
2015-04-16,73.77,74.735,73.64,74.08,3846109,LOW
2015-04-17,73.6,73.89,72.47,72.55,5547417,LOW
2015-04-20,72.89,73.13,72.55,72.63,3610914,LOW
2015-04-21,72.86,73.505,72.81,73.24,4046466,LOW
2015-04-22,73.19,73.37,72.56,73.07,3152495,LOW
2015-04-23,72.95,73.9,72.92,73.37,4170762,LOW
2015-04-24,73.42,73.62,72.99,73.16,2400993,LOW
2015-04-27,73.57,73.57,71.79,71.84,5629062,LOW
2015-04-28,71.6,72.28,71.05,71.74,4181007,LOW
2015-04-29,71.53,71.58,69.91,70.44,4526691,LOW
2015-04-30,70.37,70.89,68.6,68.86,10950737,LOW
2015-05-01,67.67,70.77,67.6,70.7,9932040,LOW
2015-05-04,70.89,71.41,70.57,71.25,4889699,LOW
2015-05-05,71.16,71.4099,70.37,70.43,4017450,LOW
2015-05-06,70.43,70.87,69.94,70.77,4356300,LOW
2015-05-07,70.88,72.68,70.87,72.29,5523399,LOW
2015-05-08,73.05,73.93,72.99,73.26,4171205,LOW
2015-05-11,73.03,73.93,72.96,73.22,3940413,LOW
2015-05-12,73.35,73.93,72.94,73.67,3849976,LOW
2015-05-13,73.88,73.88,73.0,73.11,3292398,LOW
2015-05-14,73.24,73.44,72.02,72.26,5764067,LOW
2015-05-15,72.44,73.11,72.04,73.09,4784816,LOW
2015-05-18,73.22,73.275,72.62,73.06,4982877,LOW
2015-05-19,73.68,73.75,71.8,71.83,8728252,LOW
2015-05-20,68.66,69.65,68.11,68.5,16012465,LOW
2015-05-21,68.5,69.88,68.25,68.72,8765450,LOW
2015-05-22,68.86,69.84,68.62,69.54,4862548,LOW
2015-05-26,69.52,69.96,69.19,69.58,6815967,LOW
2015-05-27,69.94,71.17,69.84,70.72,5265529,LOW
2015-05-28,70.49,70.88,70.33,70.45,2814456,LOW
2015-05-29,70.22,70.73,69.78,69.98,4131280,LOW
2015-06-01,69.96,70.39,69.7,70.14,4165401,LOW
2015-06-02,69.86,70.69,69.77,70.15,4807688,LOW
2015-06-03,70.19,71.08,70.15,70.65,3433479,LOW
2015-06-04,70.04,70.78,69.8,70.14,4554565,LOW
2015-06-05,70.05,70.25,69.72,69.79,4291481,LOW
2015-06-08,69.7,69.94,68.68,68.68,4432966,LOW
2015-06-09,68.79,69.03,67.77,68.53,5228594,LOW
2015-06-10,68.74,69.28,68.35,69.17,4768734,LOW
2015-06-11,69.33,70.15,68.93,69.04,3605644,LOW
2015-06-12,68.75,69.64,68.73,69.03,4350898,LOW
2015-06-15,68.86,69.19,68.48,69.11,4988984,LOW
2015-06-16,68.87,69.595,68.83,69.4,3425978,LOW
2015-06-17,69.4,69.96,69.13,69.67,3380615,LOW
2015-06-18,69.76,70.7,69.76,70.15,4462413,LOW
2015-06-19,69.93,70.485,69.71,69.99,11947443,LOW
2015-06-22,70.49,70.74,70.055,70.29,4052755,LOW
2015-06-23,70.93,70.9675,70.3,70.6,3634251,LOW
2015-06-24,70.55,70.99,70.06,70.08,3543932,LOW
2015-06-25,70.45,70.85,69.63,69.66,3399297,LOW
2015-06-26,69.5,69.73,68.48,68.61,9297480,LOW
2015-06-29,68.3,69.09,67.5,67.53,5311192,LOW
2015-06-30,68.19,68.201,66.69,66.97,10151052,LOW
2015-07-01,67.45,67.79,66.955,67.24,5783947,LOW
2015-07-02,67.45,67.77,66.41,66.7,6064949,LOW
2015-07-06,66.33,66.8,65.98,66.25,10279923,LOW
2015-07-07,66.46,67.43,65.83,67.37,8437868,LOW
2015-07-08,66.59,67.41,66.4801,66.53,4941558,LOW
2015-07-09,67.3,67.52,66.85,67.02,3767944,LOW
2015-07-10,67.46,68.27,67.22,67.85,4158093,LOW
2015-07-13,68.4,68.6563,68.051,68.3,4158345,LOW
2015-07-14,68.0,68.4,67.57,68.39,4981890,LOW
2015-07-15,68.16,68.67,67.93,68.27,3532819,LOW
2015-07-16,67.95,68.53,67.34,68.23,5654552,LOW
2015-07-17,67.93,68.1,67.045,67.53,6601177,LOW
2015-07-20,66.5,67.095,66.0,66.7,5333004,LOW
2015-07-21,66.58,66.92,66.17,66.39,5375148,LOW
2015-07-22,66.6,67.51,66.6,67.44,4920950,LOW
2015-07-23,67.62,68.16,67.22,67.7,4169253,LOW
2015-07-24,67.89,67.93,67.0853,67.18,3628971,LOW
2015-07-27,67.04,67.42,66.7201,67.04,3422463,LOW
2015-07-28,67.25,68.0,66.66,67.8,4397959,LOW
2015-07-29,67.96,68.87,67.78,68.74,5205899,LOW
2015-07-30,68.38,69.0,68.02,68.86,3566940,LOW
2015-07-31,69.24,69.8,68.82,69.36,4316435,LOW
2015-08-03,69.17,69.35,68.32,68.91,5576824,LOW
2015-08-04,69.11,69.84,68.78,69.36,3132509,LOW
2015-08-05,69.92,70.21,69.52,69.94,3914939,LOW
2015-08-06,69.94,70.1,69.1,69.31,4841924,LOW
2015-08-07,69.3,69.63,68.955,69.53,3310684,LOW
2015-08-10,69.98,70.175,69.4225,69.57,5759443,LOW
2015-08-11,68.89,69.64,68.87,69.42,5485950,LOW
2015-08-12,68.95,69.0499,68.07,68.97,5046576,LOW
2015-08-13,69.15,71.92,69.005,71.21,8551485,LOW
2015-08-14,71.29,72.28,71.14,72.11,5864623,LOW
2015-08-17,71.87,72.585,71.4,72.48,5238469,LOW
2015-08-18,73.17,73.5,72.71,73.02,10796077,LOW
2015-08-19,72.57,74.53,72.25,74.37,11734015,LOW
2015-08-20,73.96,74.78,73.18,73.18,7023198,LOW
2015-08-21,72.54,73.08,71.01,71.11,8210582,LOW
2015-08-24,67.61,70.07,64.22,68.31,10961159,LOW
2015-08-25,70.02,70.191,66.9,66.99,7464129,LOW
2015-08-26,68.7,69.33,66.33,68.75,6497075,LOW
2015-08-27,69.26,69.65,67.75,69.06,6607851,LOW
2015-08-28,69.04,69.3394,68.1,68.45,6283377,LOW
2015-08-31,68.5,69.46,68.24,69.17,6775069,LOW
2015-09-01,67.88,68.47,67.39,67.75,7115221,LOW
2015-09-02,68.66,69.06,68.08,69.04,4452586,LOW
2015-09-03,69.21,69.94,68.89,69.1,3419496,LOW
2015-09-04,68.3,68.5,67.28,67.8,3235651,LOW
2015-09-08,68.51,69.35,68.15,69.31,4102999,LOW
2015-09-09,69.85,69.9,67.945,68.11,4096823,LOW
2015-09-10,67.87,68.6306,67.6001,67.93,4538149,LOW
2015-09-11,67.78,68.67,67.58,68.63,3415165,LOW
2015-09-14,68.6,69.0,67.98,68.15,2645120,LOW
2015-09-15,68.58,69.86,68.005,69.44,5798850,LOW
2015-09-16,69.43,70.26,69.185,70.07,3765480,LOW
2015-09-17,70.25,71.59,69.87,70.48,4367354,LOW
2015-09-18,69.93,70.0,68.0,68.19,8800871,LOW
2015-09-21,68.39,70.03,68.32,69.6,5276066,LOW
2015-09-22,68.93,69.24,68.03,68.67,3926192,LOW
2015-09-23,68.57,68.92,68.33,68.73,2391121,LOW
2015-09-24,68.3,68.67,67.48,68.48,4179990,LOW
2015-09-25,69.14,69.53,68.35,68.69,3628609,LOW
2015-09-28,68.44,68.99,67.05,67.15,5607487,LOW
2015-09-29,67.15,67.99,66.22,66.77,4355277,LOW
2015-09-30,67.71,69.01,67.71,68.92,4936020,LOW
2015-10-01,69.04,69.85,68.33,69.79,5185167,LOW
2015-10-02,68.82,70.26,68.16,70.23,4389925,LOW
2015-10-05,70.85,71.85,70.65,71.77,4491974,LOW
2015-10-06,71.49,71.79,70.75,71.19,5256769,LOW
2015-10-07,71.61,71.93,71.09,71.79,4716583,LOW
2015-10-08,70.86,73.27,70.75,73.17,3966027,LOW
2015-10-09,73.05,73.45,72.6,73.33,3403467,LOW
2015-10-12,73.19,73.98,73.11,73.81,2789399,LOW
2015-10-13,73.67,73.96,72.8,72.97,4102028,LOW
2015-10-14,72.9,73.22,71.56,72.04,3758215,LOW
2015-10-15,72.47,72.79,71.7,72.65,3016310,LOW
2015-10-16,73.12,73.4,72.57,72.78,4149498,LOW
2015-10-19,72.37,73.45,72.27,73.43,3765576,LOW
2015-10-20,73.37,73.41,72.54,72.84,3632143,LOW
2015-10-21,73.23,73.42,72.53,72.72,2982723,LOW
2015-10-22,72.74,73.6401,72.16,73.42,3810199,LOW
2015-10-23,73.78,73.93,72.555,73.55,3344876,LOW
2015-10-26,73.62,74.415,73.0,74.16,4114415,LOW
2015-10-27,74.0,74.21,73.16,73.55,3387766,LOW
2015-10-28,73.75,74.195,72.8,74.02,3769973,LOW
2015-10-29,74.0,74.11,73.01,73.87,2941962,LOW
2015-10-30,73.84,74.57,73.78,73.83,4418884,LOW
2015-11-02,73.9,74.29,73.05,73.77,3880225,LOW
2015-11-03,73.78,74.11,73.3,73.95,3174209,LOW
2015-11-04,74.17,74.2,73.02,73.1,5475939,LOW
2015-11-05,73.36,74.07,73.01,73.58,3334413,LOW
2015-11-06,73.19,73.58,72.65,73.14,4223340,LOW
2015-11-09,72.99,73.12,71.47,72.02,5622003,LOW
2015-11-10,71.99,73.38,71.95,73.34,3789343,LOW
2015-11-11,73.25,73.25,72.11,72.12,3219624,LOW
2015-11-12,71.92,73.75,71.8,72.71,5641297,LOW
2015-11-13,72.12,72.37,69.93,70.09,6960914,LOW
2015-11-16,69.86,71.71,69.75,71.64,5583607,LOW
2015-11-17,74.15,74.37,72.6,72.85,10214046,LOW
2015-11-18,74.28,74.58,71.602,73.48,9541404,LOW
2015-11-19,73.48,74.11,73.14,73.39,7321792,LOW
2015-11-20,73.9,76.02,73.83,75.77,6589723,LOW
2015-11-23,75.78,77.255,75.78,76.67,5280889,LOW
2015-11-24,76.44,77.94,76.29,77.39,5431728,LOW
2015-11-25,77.4,78.13,76.81,77.61,5264977,LOW
2015-11-27,77.9,78.0,77.15,77.34,2255258,LOW
2015-11-30,77.39,77.47,76.43,76.6,6815006,LOW
2015-12-01,76.91,77.38,76.46,77.13,3477319,LOW
2015-12-02,76.88,77.32,76.24,76.3,7085377,LOW
2015-12-03,76.19,76.52,74.88,75.12,5191704,LOW
2015-12-04,75.33,76.87,75.09,76.76,4374844,LOW
2015-12-07,76.46,76.72,75.73,76.45,3277939,LOW
2015-12-08,76.32,77.4899,75.93,77.17,4019555,LOW
2015-12-09,76.9,77.63,75.87,76.12,3040205,LOW
2015-12-10,75.97,76.75,75.92,76.17,2942671,LOW
2015-12-11,75.36,76.13,74.77,75.01,3686501,LOW
2015-12-14,75.26,75.96,74.77,75.65,4430895,LOW
2015-12-15,76.13,76.76,74.85,74.9,4646262,LOW
2015-12-16,75.04,76.34,73.89,76.13,5063209,LOW
2015-12-17,76.22,76.6,74.66,74.9,4419358,LOW
2015-12-18,74.76,74.77,73.87,73.89,6948357,LOW
2015-12-21,74.5,75.1,74.04,74.89,3418518,LOW
2015-12-22,74.91,75.45,74.32,75.16,3428328,LOW
2015-12-23,76.11,76.43,75.44,76.16,3258174,LOW
2015-12-24,75.83,76.64,75.75,76.28,1758900,LOW
2015-12-28,75.99,76.56,75.865,76.44,2860347,LOW
2015-12-29,76.93,77.67,76.83,77.13,2661126,LOW
2015-12-30,76.98,77.53,76.79,76.86,2209384,LOW
2015-12-31,76.46,76.93,76.02,76.04,2388158,LOW
2016-01-04,74.69,75.57,74.5,75.28,6534574,LOW
2016-01-05,75.44,76.4699,74.91,75.44,5198874,LOW
2016-01-06,74.51,74.75,73.395,73.94,5326477,LOW
2016-01-07,72.84,73.88,71.75,72.07,6401595,LOW
2016-01-08,72.67,72.8,70.68,70.88,5325901,LOW
2016-01-11,71.45,73.09,71.29,72.68,5443251,LOW
2016-01-12,73.28,74.28,72.37,73.27,4649509,LOW
2016-01-13,73.64,73.73,69.535,69.9,7755289,LOW
2016-01-14,69.85,70.61,67.65,69.91,8323847,LOW
2016-01-15,67.75,70.36,67.74,68.99,7995135,LOW
2016-01-19,70.81,71.04,68.79,69.46,6643011,LOW
2016-01-20,68.87,69.52,66.93,68.07,9844082,LOW
2016-01-21,68.57,69.94,68.25,69.32,7615656,LOW
2016-01-22,70.36,70.9,70.19,70.5,5722243,LOW
2016-01-25,70.66,71.0,69.8401,69.9,5640063,LOW
2016-01-26,70.67,70.69,69.6,70.0,4638670,LOW
2016-01-27,70.02,70.95,69.022,69.55,5342101,LOW
2016-01-28,69.89,70.0,68.915,69.23,5036227,LOW
2016-01-29,70.0,71.77,69.55,71.66,6143629,LOW
2016-02-01,70.54,72.89,70.54,72.66,5384994,LOW
2016-02-02,72.3,72.63,71.31,71.87,5250848,LOW
2016-02-03,71.38,71.38,65.06,67.42,17607546,LOW
2016-02-04,67.84,68.32,66.3,67.96,8986929,LOW
2016-02-05,68.08,68.52,65.52,65.84,7501778,LOW
2016-02-08,65.38,65.39,62.6201,63.55,8311018,LOW
2016-02-09,63.07,64.86,62.9003,64.15,6025594,LOW
2016-02-10,64.45,65.4,64.0,64.06,4219637,LOW
2016-02-11,63.08,63.97,62.68,63.4,4746324,LOW
2016-02-12,64.02,64.93,63.41,64.87,4259956,LOW
2016-02-16,66.9,67.695,65.55,67.43,7764910,LOW
2016-02-17,68.0,68.28,67.56,68.0,6145296,LOW
2016-02-18,68.28,68.33,66.94,67.72,5887628,LOW
2016-02-19,67.78,68.5725,66.84,68.52,4967899,LOW
2016-02-22,69.05,69.87,68.82,69.47,6246583,LOW
2016-02-23,71.46,71.48,67.84,67.9,10980436,LOW
2016-02-24,66.09,69.25,64.85,68.62,12532486,LOW
2016-02-25,68.62,69.63,67.9,68.7,5839927,LOW
2016-02-26,69.4,69.85,68.83,69.1,5288053,LOW
2016-02-29,68.84,69.75,67.47,67.53,6373117,LOW
2016-03-01,68.18,69.1266,66.92,69.04,5590404,LOW
2016-03-02,68.85,69.53,68.47,69.09,4286221,LOW
2016-03-03,68.59,69.97,68.5,69.93,4530911,LOW
2016-03-04,69.69,70.98,69.48,70.39,5022559,LOW
2016-03-07,69.85,71.2,69.83,70.77,4778973,LOW
2016-03-08,70.32,71.88,70.15,70.99,5702393,LOW
2016-03-09,71.09,71.66,70.5,70.85,3358307,LOW
2016-03-10,71.25,71.73,69.84,70.7,3966222,LOW
2016-03-11,71.36,72.245,71.22,72.12,3912321,LOW
2016-03-14,72.0,73.1,71.96,72.75,4127414,LOW
2016-03-15,72.3,74.32,72.22,73.1,5604625,LOW
2016-03-16,72.68,74.24,72.56,73.78,5099471,LOW
2016-03-17,73.52,74.23,73.18,74.02,4150014,LOW
2016-03-18,74.08,75.16,73.97,74.93,6499902,LOW
2016-03-21,74.65,75.36,74.3,75.22,5383380,LOW
2016-03-22,74.73,75.6,74.73,75.25,5431265,LOW
2016-03-23,75.26,75.52,74.64,74.78,3777972,LOW
2016-03-24,74.35,74.88,73.83,74.77,3677351,LOW
2016-03-28,74.87,75.29,74.69,74.99,2925925,LOW
2016-03-29,75.04,75.97,74.79,75.67,4421408,LOW
2016-03-30,75.89,76.27,75.68,76.02,3170203,LOW
2016-03-31,76.0,76.38,75.61,75.75,3681644,LOW
2016-04-01,75.63,76.745,75.34,76.5,3548288,LOW
2016-04-04,77.5,77.5,76.05,76.18,3847321,LOW
2016-04-05,75.65,76.53,75.55,75.87,4080468,LOW
2016-04-06,75.83,76.4,75.487,76.09,4577782,LOW
2016-04-07,75.87,76.0,74.89,75.35,4450745,LOW
2016-04-08,75.62,75.79,74.67,75.03,3758679,LOW
2016-04-11,75.09,76.08,75.01,75.15,3852092,LOW
2016-04-12,75.38,76.01,75.2,75.73,3864138,LOW
2016-04-13,76.11,76.8,75.63,76.66,4192854,LOW
2016-04-14,76.51,76.91,75.94,76.5,3670517,LOW
2016-04-15,76.59,77.46,76.34,77.32,4967240,LOW
2016-04-18,77.12,77.63,76.89,77.36,3613434,LOW
2016-04-19,77.34,77.6252,75.93,76.41,4821969,LOW
2016-04-20,76.61,76.81,76.0187,76.34,4043945,LOW
2016-04-21,76.97,76.97,75.75,75.83,4000600,LOW
2016-04-22,75.86,76.31,75.3,76.05,2754751,LOW
2016-04-25,75.67,76.19,75.4,76.19,3258295,LOW
2016-04-26,76.34,76.7,75.65,76.32,3480875,LOW
2016-04-27,76.49,77.23,76.17,76.94,3245778,LOW
2016-04-28,76.29,76.63,75.22,75.39,3188931,LOW
2016-04-29,75.46,76.13,74.86,76.02,6631886,LOW
2016-05-02,75.33,76.73,75.02,76.14,4256369,LOW
2016-05-03,75.88,76.09,75.14,75.71,3020500,LOW
2016-05-04,75.13,76.09,74.85,75.83,2764712,LOW
2016-05-05,75.8,75.92,75.015,75.14,4079108,LOW
2016-05-06,75.11,75.62,74.56,75.54,3420827,LOW
2016-05-09,75.8,76.34,75.515,75.84,3153830,LOW
2016-05-10,76.12,77.2,75.93,76.99,4664900,LOW
2016-05-11,76.53,76.72,75.0,75.13,4770170,LOW
2016-05-12,75.32,75.815,75.01,75.4,3898099,LOW
2016-05-13,75.08,76.3,74.99,75.01,5646883,LOW
2016-05-16,75.02,77.365,75.01,77.0,6820810,LOW
2016-05-17,76.36,76.66,75.56,76.07,9063087,LOW
2016-05-18,77.5,79.49,77.36,78.6,13765660,LOW
2016-05-19,78.61,80.0,78.23,79.86,7037506,LOW
2016-05-20,80.13,80.3289,79.51,79.82,4900564,LOW
2016-05-23,79.6,79.96,78.79,78.87,5122039,LOW
2016-05-24,79.07,79.95,78.933,79.6,5556003,LOW
2016-05-25,79.66,80.61,79.65,79.94,4137522,LOW
2016-05-26,79.94,80.41,79.7,80.16,3805123,LOW
2016-05-27,80.16,80.69,79.97,80.35,2683950,LOW
2016-05-31,80.35,80.48,79.76,80.13,5581125,LOW
2016-06-01,79.86,80.56,79.49,80.27,4205841,LOW
2016-06-02,80.42,80.76,79.82,80.76,4693907,LOW
2016-06-03,80.47,80.56,79.56,80.01,3685315,LOW
2016-06-06,79.15,79.26,77.96,78.45,6643199,LOW
2016-06-07,78.77,80.14,78.64,79.54,5259717,LOW
2016-06-08,79.33,79.49,78.5,78.88,4251141,LOW
2016-06-09,78.75,79.06,78.42,78.67,3366989,LOW
2016-06-10,78.4,78.513,77.94,78.31,3883376,LOW
2016-06-13,78.29,78.45,77.42,77.5,4729576,LOW
2016-06-14,77.22,77.3,75.61,76.08,8076722,LOW
2016-06-15,76.48,77.98,76.43,77.04,6237019,LOW
2016-06-16,76.86,78.36,76.65,78.17,5775050,LOW
2016-06-17,77.87,78.73,77.78,78.42,7968576,LOW
2016-06-20,78.94,79.505,78.51,78.59,4146570,LOW
2016-06-21,78.65,78.83,78.08,78.33,3764963,LOW
2016-06-22,78.59,79.235,78.22,78.35,3573160,LOW
2016-06-23,78.96,79.12,77.96,78.57,3701856,LOW
2016-06-24,76.52,78.045,76.4,77.06,5995253,LOW
2016-06-27,76.35,76.66,75.35,76.32,5792486,LOW
2016-06-28,76.99,78.07,76.52,78.03,4651994,LOW
2016-06-29,78.25,78.7,77.491,77.76,5958774,LOW
2016-06-30,77.76,79.8,77.52,79.17,7606592,LOW
2016-07-01,79.34,80.23,79.21,79.6,4136597,LOW
2016-07-05,79.48,79.6,78.82,79.42,4100786,LOW
2016-07-06,79.4,80.11,79.34,80.09,4372814,LOW
2016-07-07,79.91,80.57,79.87,80.48,3838118,LOW
2016-07-08,81.04,82.42,80.98,82.34,5307188,LOW
2016-07-11,82.68,83.26,82.68,82.8,3479377,LOW
2016-07-12,83.11,83.65,82.615,82.94,5347170,LOW
2016-07-13,82.9,82.9,81.2901,81.65,5405703,LOW
2016-07-14,82.21,82.49,81.7,82.13,3332115,LOW
2016-07-15,82.24,82.75,81.54,81.68,5409081,LOW
2016-07-18,81.89,82.51,81.57,81.92,3727951,LOW
2016-07-19,81.75,82.05,81.17,81.42,5296091,LOW
2016-07-20,81.83,81.85,80.74,81.21,6853518,LOW
2016-07-21,80.59,80.84,79.67,80.15,6045435,LOW
2016-07-22,80.46,80.77,80.21,80.65,3385357,LOW
2016-07-25,80.86,81.18,80.43,80.99,2865518,LOW
2016-07-26,80.79,81.62,80.75,81.06,2889172,LOW
2016-07-27,81.38,81.95,80.5,80.76,2946557,LOW
2016-07-28,80.76,82.41,80.69,82.27,4343483,LOW
2016-07-29,81.97,82.54,81.88,82.28,3471414,LOW
2016-08-01,81.91,82.54,81.71,82.31,2912814,LOW
2016-08-02,82.56,82.62,81.3,81.97,3768194,LOW
2016-08-03,81.9,82.02,81.03,82.02,3398601,LOW
2016-08-04,81.18,82.09,80.52,80.94,4027705,LOW
2016-08-05,81.43,82.16,81.43,81.72,3706032,LOW
2016-08-08,81.72,81.88,81.3,81.62,2410768,LOW
2016-08-09,81.34,82.0,81.13,81.34,3172257,LOW
2016-08-10,81.63,81.84,80.56,80.98,3785173,LOW
2016-08-11,81.57,82.09,80.79,81.61,4117746,LOW
2016-08-12,81.0,82.13,81.0,81.72,4095516,LOW
2016-08-15,82.09,82.68,81.31,81.54,5315403,LOW
2016-08-16,81.6,82.32,80.81,81.48,6050191,LOW
2016-08-17,77.67,78.05,75.81,76.88,19108686,LOW
2016-08-18,76.88,77.0,76.35,76.43,7807043,LOW
2016-08-19,76.32,77.87,76.17,77.82,6491184,LOW
2016-08-22,78.0,78.58,77.2,77.29,4502677,LOW
2016-08-23,77.84,78.0,77.26,77.3,3252557,LOW
2016-08-24,78.04,78.14,76.79,76.96,5404264,LOW
2016-08-25,76.68,77.705,76.68,77.47,4935490,LOW
2016-08-26,77.43,77.99,76.64,76.9,3827380,LOW
2016-08-29,76.91,77.345,76.75,77.18,4544191,LOW
2016-08-30,77.14,77.41,76.43,76.56,3026141,LOW
2016-08-31,76.59,76.72,76.27,76.56,4638598,LOW
2016-09-01,76.69,76.84,75.8846,76.44,3852233,LOW
2016-09-02,76.75,77.08,76.55,76.96,3314874,LOW
2016-09-06,76.89,77.0,75.56,76.01,4779724,LOW
2016-09-07,75.97,76.0,75.01,75.44,5481079,LOW
2016-09-08,74.57,75.055,73.92,74.13,7495407,LOW
2016-09-09,73.54,73.77,71.77,71.77,7632804,LOW
2016-09-12,71.2,72.66,70.86,72.5,6165832,LOW
2016-09-13,71.93,72.1,70.88,71.08,5405739,LOW
2016-09-14,71.05,71.59,70.89,71.12,5596392,LOW
2016-09-15,70.83,71.53,70.407,71.31,3943371,LOW
2016-09-16,71.02,71.18,70.431,70.95,6527083,LOW
2016-09-19,70.95,71.65,70.9,71.31,5222571,LOW
2016-09-20,71.7,72.09,71.3,71.37,4488137,LOW
2016-09-21,71.36,72.12,71.11,72.05,4511824,LOW
2016-09-22,72.25,72.59,71.76,72.08,4210775,LOW
2016-09-23,72.19,72.98,71.73,72.35,6052994,LOW
2016-09-26,71.92,72.08,70.76,70.81,7550311,LOW
2016-09-27,71.01,71.7,70.73,71.5,4821944,LOW
2016-09-28,71.88,72.419,71.26,71.76,8176164,LOW
2016-09-29,72.47,73.5799,72.01,72.01,6404541,LOW
2016-09-30,72.06,72.48,71.38,72.21,6714202,LOW
2016-10-03,72.06,72.44,71.95,72.19,5366804,LOW
2016-10-04,72.24,73.05,72.18,72.7,6389128,LOW
2016-10-05,72.66,73.22,72.21,72.25,4503670,LOW
2016-10-06,70.49,72.27,70.29,72.09,6920007,LOW
2016-10-07,72.0,72.87,71.09,71.3,5418472,LOW
2016-10-10,71.75,71.85,70.9,70.97,4335114,LOW
2016-10-11,70.9,70.98,69.97,70.09,4919399,LOW
2016-10-12,70.27,71.78,70.25,71.32,5764129,LOW
2016-10-13,71.07,71.36,70.335,71.1,4403485,LOW
2016-10-14,71.57,71.93,71.24,71.35,5659945,LOW
2016-10-17,70.65,71.08,69.935,69.98,4986791,LOW
2016-10-18,70.53,70.66,69.57,70.24,5955140,LOW
2016-10-19,70.22,70.24,68.89,69.59,6770163,LOW
2016-10-20,69.53,70.12,69.37,69.89,6163826,LOW
2016-10-21,69.46,70.92,69.39,70.65,5724968,LOW
2016-10-24,71.06,71.55,70.8,70.98,4524727,LOW
2016-10-25,69.41,69.59,68.31,68.47,8714228,LOW
2016-10-26,67.19,68.0153,67.0,67.37,9071910,LOW
2016-10-27,67.75,68.0,66.96,67.16,5300448,LOW
2016-10-28,67.16,67.67,66.71,67.03,8565140,LOW
2016-10-31,66.71,66.98,66.38,66.65,6272435,LOW
2016-11-01,66.44,66.69,65.18,65.63,6392289,LOW
2016-11-02,65.72,67.27,65.66,66.56,5432320,LOW
2016-11-03,67.06,67.08,66.42,66.59,4572278,LOW
2016-11-04,66.74,67.12,66.22,66.25,4748874,LOW
2016-11-07,67.11,67.665,67.01,67.23,4539711,LOW
2016-11-08,67.12,67.25,66.635,66.81,6790146,LOW
2016-11-09,65.5,68.16,64.87,67.84,7621106,LOW
2016-11-10,68.4,70.48,68.25,69.46,9759587,LOW
2016-11-11,69.32,70.055,69.155,69.73,6572323,LOW
2016-11-14,70.04,70.45,69.685,70.01,9023436,LOW
2016-11-15,68.84,69.85,68.04,69.05,11251871,LOW
2016-11-16,66.23,68.84,65.12,67.02,17592100,LOW
2016-11-17,67.02,68.04,66.55,67.95,9521484,LOW
2016-11-18,67.92,69.58,67.77,69.31,10624567,LOW
2016-11-21,69.42,69.7,68.8299,69.41,6062407,LOW
2016-11-22,70.19,71.97,69.7,71.59,10677683,LOW
2016-11-23,71.83,72.37,71.62,71.77,5507322,LOW
2016-11-25,71.9,72.34,71.6,72.21,2710550,LOW
2016-11-28,71.84,72.18,71.15,71.2,5315860,LOW
2016-11-29,71.34,71.69,70.55,70.71,5870379,LOW
2016-11-30,70.75,71.11,70.445,70.55,6377326,LOW
2016-12-01,70.34,71.02,69.92,71.0,7626859,LOW
2016-12-02,71.14,72.81,71.08,72.31,7248569,LOW
2016-12-05,72.42,73.14,72.39,72.66,7497021,LOW
2016-12-06,72.58,73.11,72.34,72.46,6478549,LOW
2016-12-07,72.62,76.465,72.521,76.4,9268194,LOW
2016-12-08,75.47,76.37,74.97,75.24,7711492,LOW
2016-12-09,75.1,75.39,74.53,74.69,5553802,LOW
2016-12-12,74.29,74.96,74.06,74.51,6036946,LOW
2016-12-13,74.87,75.19,74.37,74.65,6357703,LOW
2016-12-14,74.71,75.23,73.45,73.56,6790149,LOW
2016-12-15,73.73,74.49,73.5,73.67,6211154,LOW
2016-12-16,73.88,74.16,72.65,72.96,7663187,LOW
2016-12-19,72.62,73.52,72.56,72.92,5056299,LOW
2016-12-20,73.05,74.48,72.8,74.27,5348533,LOW
2016-12-21,74.09,74.32,73.8,74.19,2942842,LOW
2016-12-22,73.55,74.09,72.88,73.01,4008472,LOW
2016-12-23,73.1,73.29,72.241,72.3,3591768,LOW
2016-12-27,72.59,72.75,71.96,72.23,3868790,LOW
2016-12-28,72.45,72.47,71.46,71.57,4227350,LOW
2016-12-29,71.5,71.9,71.24,71.34,4009802,LOW
2016-12-30,71.63,72.08,70.78,71.12,3877713,LOW
2017-01-03,71.71,71.92,70.49,70.95,6412188,LOW
2017-01-04,71.18,72.23,71.05,71.81,5863668,LOW
2017-01-05,71.44,71.79,70.76,71.07,4420248,LOW
2017-01-06,71.2,71.4,70.54,70.95,4645538,LOW
2017-01-09,70.93,71.32,70.9,71.07,3563619,LOW
2017-01-10,70.95,71.7,70.67,71.21,4133974,LOW
2017-01-11,71.16,71.37,70.56,71.26,3432226,LOW
2017-01-12,71.25,71.64,70.795,71.58,4310647,LOW
2017-01-13,71.4,72.615,71.39,72.15,6947951,LOW
2017-01-17,71.62,73.21,71.39,72.38,5468495,LOW
2017-01-18,72.1,72.1,71.06,71.38,8788340,LOW
2017-01-19,71.29,72.65,71.15,71.6,6274039,LOW
2017-01-20,71.63,71.93,71.26,71.76,5613940,LOW
2017-01-23,71.24,72.84,71.24,72.58,5361256,LOW
2017-01-24,72.61,74.03,72.505,74.0,5736753,LOW
2017-01-25,74.291,74.75,73.04,73.06,5372664,LOW
2017-01-26,73.38,73.83,72.8675,73.23,5268772,LOW
2017-01-27,73.29,73.43,72.72,73.25,4183467,LOW
2017-01-30,73.09,73.6397,72.57,73.57,3856045,LOW
2017-01-31,72.84,73.54,72.745,73.08,4537466,LOW
2017-02-01,72.91,73.03,72.32,72.35,4006587,LOW
2017-02-02,72.73,72.79,71.9,71.95,3538330,LOW
2017-02-03,72.12,73.4,71.79,73.29,6311664,LOW
2017-02-06,72.96,73.2,72.4,72.61,5166821,LOW
2017-02-07,72.85,72.99,72.11,72.24,3749526,LOW
2017-02-08,72.61,72.77,72.21,72.45,4029600,LOW
2017-02-09,72.71,73.695,72.43,73.53,4040972,LOW
2017-02-10,73.42,74.04,73.11,73.97,3661291,LOW
2017-02-13,74.08,74.2625,73.58,73.9,3007985,LOW
2017-02-14,74.06,75.89,73.96,75.72,8107043,LOW
2017-02-15,75.47,77.475,75.35,76.91,10410263,LOW
2017-02-16,76.91,77.4,75.66,76.32,4686165,LOW
2017-02-17,76.16,76.74,75.94,76.74,5446248,LOW
2017-02-21,77.5,77.52,76.46,77.25,5294139,LOW
2017-02-22,77.33,77.45,76.6,76.8,3711594,LOW
2017-02-23,77.15,77.21,75.73,75.8,5663360,LOW
2017-02-24,75.91,76.3353,75.405,76.1,11147738,LOW
2017-02-27,76.2,76.45,75.69,76.42,4006013,LOW
2017-02-28,75.91,75.93,74.17,74.37,10698528,LOW
2017-03-01,81.28,82.85,80.6,81.45,21443861,LOW
2017-03-02,81.37,81.4,80.28,80.4,8424008,LOW
2017-03-03,80.6,81.87,80.56,81.68,6555455,LOW
2017-03-06,81.27,81.5,81.02,81.02,6611919,LOW
2017-03-07,81.0,81.32,80.65,80.84,4718040,LOW
2017-03-08,80.84,81.72,80.84,81.33,4869181,LOW
2017-03-09,81.36,81.81,81.07,81.17,3806749,LOW
2017-03-10,81.56,82.0,81.44,81.58,4091051,LOW
2017-03-13,81.58,81.985,81.36,81.58,4303549,LOW
2017-03-14,81.68,82.18,81.31,81.94,4383366,LOW
2017-03-15,82.0,83.32,81.98,83.27,4786358,LOW
2017-03-16,83.32,84.0,83.07,83.22,4847308,LOW
2017-03-17,83.62,83.74,82.98,83.53,5706464,LOW
2017-03-20,83.53,83.53,82.144,82.35,6068255,LOW
2017-03-21,82.82,83.3,81.71,81.92,5110763,LOW
2017-03-22,82.25,82.93,81.79,82.35,4569116,LOW
2017-03-23,82.35,83.05,82.12,82.45,3408041,LOW
2017-03-24,82.52,82.89,81.885,82.21,3456871,LOW
2017-03-27,81.32,82.06,81.04,81.56,4498113,LOW
2017-03-28,81.52,82.65,81.47,82.4,4351335,LOW
2017-03-29,82.26,82.62,81.72,82.21,3968437,LOW
2017-03-30,82.09,82.545,81.885,82.3,3741424,LOW
2017-03-31,82.01,82.55,81.81,82.21,4556954,LOW
2017-04-03,83.11,83.14,81.75,82.04,5423193,LOW
2017-04-04,81.91,82.08,81.26,81.59,4994705,LOW
2017-04-05,81.75,82.69,81.57,81.62,4083108,LOW
2017-04-06,81.87,82.46,81.79,81.97,3471785,LOW
2017-04-07,81.91,82.4,81.91,82.14,3243590,LOW
2017-04-10,82.08,82.9905,82.08,82.42,2987875,LOW
2017-04-11,82.28,82.75,81.76,82.41,3111658,LOW
2017-04-12,81.85,82.17,81.29,81.87,3713820,LOW
2017-04-13,81.63,81.92,81.05,81.06,3846387,LOW
2017-04-17,81.06,81.98,81.05,81.95,3308129,LOW
2017-04-18,81.8,82.32,81.65,82.13,3036544,LOW
2017-04-19,82.49,82.74,81.96,81.99,3937279,LOW
2017-04-20,82.42,83.56,82.33,83.29,4538850,LOW
2017-04-21,83.26,83.695,82.97,83.47,5233522,LOW
2017-04-24,84.0,84.47,83.58,84.17,4553624,LOW
2017-04-25,84.78,85.305,84.0701,84.51,5825205,LOW
2017-04-26,84.61,85.65,84.41,85.23,4407699,LOW
2017-04-27,85.45,85.76,84.86,85.27,6586303,LOW
2017-04-28,85.16,85.29,84.05,84.88,4794990,LOW
2017-05-01,84.84,85.1,84.225,84.4,3841986,LOW
2017-05-02,84.76,85.43,84.19,85.38,4251489,LOW
2017-05-03,85.41,86.0,85.14,85.53,3711767,LOW
2017-05-04,85.77,85.86,85.0,85.4,3429398,LOW
2017-05-05,85.7,86.0,85.09,86.0,3027879,LOW
2017-05-08,86.0,86.18,85.41,86.0,4110978,LOW
2017-05-09,86.2,86.25,85.61,85.85,5666160,LOW
2017-05-10,85.87,86.13,85.45,86.06,5151911,LOW
2017-05-11,85.75,85.815,84.18,84.7,6382034,LOW
2017-05-12,84.7,85.03,84.29,84.82,3569151,LOW
2017-05-15,85.19,86.06,84.85,85.19,7387999,LOW
2017-05-16,86.0,86.2,85.03,85.36,5682622,LOW
2017-05-17,84.57,84.9,83.67,83.75,4973549,LOW
2017-05-18,83.75,84.44,83.63,84.05,4590820,LOW
2017-05-19,84.16,84.92,83.8968,84.59,3882926,LOW
2017-05-22,84.83,84.92,83.98,84.05,7376487,LOW
2017-05-23,84.14,84.19,82.15,82.34,9510044,LOW
2017-05-24,79.33,80.28,78.4,79.85,18999077,LOW
2017-05-25,80.06,81.655,79.98,81.33,10284653,LOW
2017-05-26,81.26,81.48,80.56,80.91,4571571,LOW
2017-05-30,80.77,80.81,79.28,79.41,6942346,LOW
2017-05-31,79.52,79.64,78.1,78.77,8678120,LOW
2017-06-01,78.77,80.43,78.29,80.43,6340059,LOW
2017-06-02,80.03,80.74,80.03,80.22,4387707,LOW
2017-06-05,80.25,80.33,79.41,79.44,3426625,LOW
2017-06-06,78.86,79.19,78.52,78.7,7719911,LOW
2017-06-07,78.8,78.93,77.7,77.79,5742045,LOW
2017-06-08,77.99,78.4808,77.55,77.64,7231039,LOW
2017-06-09,77.77,78.85,77.71,78.65,5978958,LOW
2017-06-12,78.47,79.795,78.36,79.03,6262739,LOW
2017-06-13,79.04,79.81,78.91,79.65,4459009,LOW
2017-06-14,79.81,81.04,79.32,80.56,5195026,LOW
2017-06-15,80.1,80.49,79.7,80.39,6004878,LOW
2017-06-16,80.14,80.36,79.24,79.8,7752879,LOW
2017-06-19,80.23,81.35,79.565,81.08,4477752,LOW
2017-06-20,81.0,81.4499,80.37,80.46,4234266,LOW
2017-06-21,80.48,80.81,79.04,79.14,4751969,LOW
2017-06-22,79.2,79.35,78.3,78.34,8240909,LOW
2017-06-23,78.38,78.41,75.8302,76.07,13573682,LOW
2017-06-26,76.33,76.9464,76.3,76.7,5210783,LOW
2017-06-27,76.48,77.11,75.79,76.33,7801680,LOW
2017-06-28,76.63,77.215,76.52,77.02,4368383,LOW
2017-06-29,77.1,77.19,76.16,76.6,3877409,LOW
2017-06-30,76.53,77.94,76.53,77.53,4681317,LOW
2017-07-03,78.0,78.45,77.99,78.26,2287863,LOW
2017-07-05,78.24,78.39,77.03,77.37,3929977,LOW
2017-07-06,77.07,77.3,76.43,76.59,4439706,LOW
2017-07-07,76.73,77.2999,76.65,77.15,3904874,LOW
2017-07-10,77.3,77.47,76.85,76.92,4611890,LOW
2017-07-11,76.98,77.12,76.015,76.25,5139131,LOW
2017-07-12,76.6,76.92,76.025,76.22,4379323,LOW
2017-07-13,76.51,76.905,76.28,76.52,4648190,LOW
2017-07-14,76.53,76.7,75.74,76.06,4778412,LOW
2017-07-17,76.06,76.67,75.94,76.43,3960640,LOW
2017-07-18,76.24,76.41,75.88,75.96,3174141,LOW
2017-07-19,76.24,77.15,76.21,76.83,4233606,LOW
2017-07-20,75.96,76.14,71.58,72.56,23892097,LOW
2017-07-21,72.75,74.11,72.72,73.84,11614552,LOW
2017-07-24,73.5,74.76,73.06,74.31,7749241,LOW
2017-07-25,74.69,76.18,74.51,75.69,6506985,LOW
2017-07-26,75.69,76.325,75.3,75.98,4481628,LOW
2017-07-27,75.83,77.68,75.81,77.0,6934819,LOW
2017-07-28,76.96,77.35,76.2,76.48,5000589,LOW
2017-07-31,76.57,77.52,76.37,77.4,6833262,LOW
2017-08-01,78.46,78.57,77.68,78.37,2493044,LOW
2017-08-02,77.57,78.15,77.5,77.86,3738964,LOW
2017-08-03,78.14,78.91,77.86,77.91,3833165,LOW
2017-08-04,78.46,78.57,77.68,78.37,2493044,LOW
2017-08-07,78.5,78.84,78.09,78.32,4236508,LOW
2017-08-08,78.27,78.33,77.125,77.21,4411269,LOW
2017-08-09,77.0,78.36,76.6,78.34,3508362,LOW
2017-08-10,77.8,77.99,76.62,77.01,4028620,LOW
2017-08-11,76.76,77.51,76.67,77.26,3090052,LOW
2017-08-14,77.8,78.125,77.18,77.72,3602793,LOW
2017-08-15,77.9,77.9,74.18,74.3,9113388,LOW
2017-08-16,74.66,75.55,74.61,75.35,4900370,LOW
2017-08-17,75.27,75.53,74.11,74.12,6006765,LOW
2017-08-18,74.02,74.19,73.22,73.64,5153649,LOW
2017-08-21,73.87,74.49,73.34,73.85,8139482,LOW
2017-08-22,74.08,75.93,73.91,75.82,7612845,LOW
2017-08-23,71.95,73.41,70.76,73.01,26364263,LOW
2017-08-24,73.2,73.87,72.32,72.61,10580170,LOW
2017-08-25,72.63,73.63,72.53,73.35,6425491,LOW
2017-08-28,74.4,75.23,73.63,73.8,6499807,LOW
2017-08-29,73.72,74.1701,73.28,73.45,6833332,LOW
2017-08-30,73.5,74.27,73.41,73.91,6621544,LOW
2017-08-31,74.5,74.83,73.89,73.89,9008880,LOW
2017-09-01,74.19,74.78,73.72,74.65,4817314,LOW
2017-09-05,75.27,76.14,75.03,75.68,8555216,LOW
2017-09-06,76.5,77.5169,76.42,77.47,8196745,LOW
2017-09-07,78.33,78.74,76.5,77.68,10408622,LOW
2017-09-08,78.05,79.35,77.63,78.56,11616560,LOW
2017-09-11,77.94,78.25,76.59,77.5,7582185,LOW
2017-09-12,77.88,78.8,77.53,78.66,5239095,LOW
2017-09-13,78.83,79.43,77.715,77.86,7471925,LOW
2017-09-14,77.9,78.59,77.9,78.46,5601226,LOW
2017-09-15,78.43,78.78,77.95,77.99,14518162,LOW
2017-09-18,77.83,78.195,77.31,77.67,8341861,LOW
2017-09-19,77.75,78.15,77.2,77.49,5989116,LOW
2017-09-20,77.23,78.08,77.2,77.91,6672056,LOW
2017-09-21,78.0,78.205,77.49,78.04,6188175,LOW
2017-09-22,78.08,78.44,78.0,78.23,5981210,LOW
2017-09-25,78.26,79.52,78.26,79.34,8822431,LOW
2017-09-26,79.54,79.82,78.94,79.29,5260627,LOW
2017-09-27,79.56,79.8,78.63,79.23,5100443,LOW
2017-09-28,79.1,79.69,78.9,79.45,4631728,LOW
2017-09-29,79.58,80.15,79.33,79.94,4451614,LOW
2017-10-02,80.04,81.27,79.85,80.79,7335029,LOW
2017-10-03,80.89,81.61,80.86,81.35,3967723,LOW
2017-10-04,81.32,81.74,81.06,81.46,4277496,LOW
2017-10-05,81.38,82.74,81.28,82.26,5202946,LOW
2017-10-06,82.15,82.64,81.59,81.86,4076392,LOW
2017-10-09,81.9,82.41,81.53,81.74,3815362,LOW
2017-10-10,81.64,81.87,81.02,81.1,4070358,LOW
2017-10-11,81.17,81.56,81.04,81.21,4912085,LOW
2017-10-12,81.2,81.83,80.741,81.57,3462967,LOW
2017-10-13,81.72,82.52,81.57,82.33,5529965,LOW
2017-10-16,82.24,82.44,81.1,81.2,4688044,LOW
2017-10-17,81.28,81.68,80.2301,81.11,5517692,LOW
2017-10-18,81.16,81.315,80.71,80.75,4061967,LOW
2017-10-19,80.68,81.399,80.43,81.27,3339370,LOW
2017-10-20,81.56,81.64,79.935,80.04,6506602,LOW
2017-10-23,80.23,81.2,80.12,80.41,5818082,LOW
2017-10-24,79.86,81.16,79.74,81.16,4930441,LOW
2017-10-25,81.14,81.55,80.53,80.97,3456260,LOW
2017-10-26,81.11,82.48,80.96,81.53,5133994,LOW
2017-10-27,80.75,81.02,79.42,80.61,7317141,LOW
2017-10-30,80.27,80.32,79.4,79.41,7204559,LOW
2017-10-31,79.5,80.21,79.45,79.95,5066569,LOW
2017-11-01,79.62,80.5,79.42,79.92,4605470,LOW
2017-11-02,79.2,79.3,75.361,76.65,11445171,LOW
2017-11-03,76.99,78.11,76.62,77.92,5412041,LOW
2017-11-06,78.31,78.37,77.27,77.41,3870929,LOW
2017-11-07,77.71,78.32,77.22,77.63,4611900,LOW
2017-11-08,77.5,78.52,77.19,78.09,4745683,LOW
2017-11-09,77.9,78.305,77.39,78.08,4504215,LOW
2017-11-10,77.93,78.02,77.28,77.49,7451923,LOW
2017-11-13,77.5,77.8769,77.191,77.53,6964137,LOW
2017-11-14,77.17,79.26,77.14,79.23,6499175,LOW
2017-11-15,79.0,79.04,78.27,78.37,5200409,LOW
2017-11-16,78.7,79.55,78.23,79.47,5528994,LOW
2017-11-17,79.51,80.495,79.17,80.22,6966456,LOW
2017-11-20,80.66,81.9,80.38,81.46,7507099,LOW
2017-11-21,79.7,82.22,79.5,80.59,13081206,LOW
2017-11-22,80.84,81.18,79.55,79.56,7001351,LOW
2017-11-24,79.93,79.95,79.11,79.24,2842050,LOW
2017-11-27,79.95,80.7799,79.54,79.83,6651117,LOW
2017-11-28,79.69,81.74,79.69,81.68,7636854,LOW
2017-11-29,81.75,84.36,81.6,83.3,10573499,LOW
2017-11-30,83.45,84.68,83.1,83.37,9110049,LOW
2017-12-01,83.24,84.42,82.1153,84.23,4935498,LOW
2017-12-04,84.94,88.48,84.71,88.04,13046142,LOW
2017-12-05,88.03,88.55,86.28,86.31,9666048,LOW
2017-12-06,84.94,86.09,82.37,82.4,12291040,LOW
2017-12-07,82.41,83.74,82.23,83.63,10391273,LOW
2017-12-08,83.85,85.73,83.85,85.6,7696344,LOW
2017-12-11,85.58,86.1,85.21,85.54,6775368,LOW
2017-12-12,85.53,85.71,84.88,84.99,7125633,LOW
2017-12-13,85.35,85.79,85.11,85.6,5956713,LOW
2017-12-14,85.85,86.35,85.376,85.58,3908549,LOW
2017-12-15,86.37,87.14,85.97,86.69,7933029,LOW
2017-12-18,87.115,88.09,87.04,87.44,7188463,LOW
2017-12-19,87.8,89.33,87.23,88.86,5659270,LOW
2017-12-20,89.24,90.94,88.93,90.19,6527424,LOW
2017-12-21,90.21,91.03,89.9,90.73,5826400,LOW
2017-12-22,90.67,91.25,90.19,91.19,3620878,LOW
2017-12-26,91.3,92.08,91.11,91.89,2757635,LOW
2017-12-27,91.96,92.4,91.89,92.11,2761199,LOW
2017-12-28,92.54,92.94,92.165,92.86,3563849,LOW
2017-12-29,93.41,93.55,92.91,92.94,3372007,LOW
2018-01-02,93.02,93.46,91.52,91.62,6572638,LOW
2018-01-03,91.75,92.09,91.17,92.02,4572044,LOW
2018-01-04,92.19,92.82,91.575,92.74,3542777,LOW
2018-01-05,94.0,94.8,93.76,94.74,5524151,LOW
2018-01-08,94.38,95.13,93.67,93.71,6191584,LOW
2018-01-09,94.32,94.917,93.56,94.55,4112204,LOW
2018-01-10,94.46,94.829,93.85,94.17,2778017,LOW
2018-01-11,94.54,95.78,94.01,95.74,3172595,LOW
2018-01-12,96.01,102.28,95.63,100.86,14247595,LOW
2018-01-16,101.5,105.6,100.09,100.97,13570368,LOW
2018-01-17,101.26,102.2855,100.56,101.68,5296132,LOW
2018-01-18,102.02,102.13,100.81,101.36,5956640,LOW
2018-01-19,104.28,105.35,102.47,104.95,9558311,LOW
2018-01-22,107.0,107.38,105.35,107.11,7084326,LOW
2018-01-23,107.0,108.31,106.15,107.11,6118151,LOW
2018-01-24,107.39,107.6407,105.9,106.72,4127514,LOW
2018-01-25,108.94,108.98,106.11,106.38,4864849,LOW
2018-01-26,106.64,107.4,105.53,107.4,4017163,LOW
2018-01-29,108.0,108.38,106.68,106.84,3787311,LOW
2018-01-30,105.71,106.14,104.63,105.18,6360801,LOW
2018-01-31,105.67,106.2,104.54,104.73,7082217,LOW
2018-02-01,103.84,105.08,103.25,103.86,4922909,LOW
2018-02-02,103.85,103.86,101.15,101.5,6247851,LOW
2018-02-05,101.38,103.11,97.04,97.58,8339762,LOW
2018-02-06,95.29,100.915,94.81,100.22,9031204,LOW
2018-02-07,100.0,102.32,99.745,99.92,5257259,LOW
2013-02-08,42.52,43.12,42.44,42.61,1429200,LRCX
2013-02-11,42.71,42.85,42.3,42.71,1122675,LRCX
2013-02-12,42.89,42.89,42.375,42.84,2663455,LRCX
2013-02-13,42.98,43.38,42.71,42.93,2662511,LRCX
2013-02-14,42.86,43.35,42.62,42.9,2067368,LRCX
2013-02-15,43.0,43.0,42.32,42.5,1786335,LRCX
2013-02-19,42.65,43.22,42.57,42.74,1567750,LRCX
2013-02-20,42.87,42.98,41.86,41.96,1932166,LRCX
2013-02-21,42.04,42.045,40.745,40.91,3026401,LRCX
2013-02-22,40.74,42.175,40.74,42.03,2088341,LRCX
2013-02-25,42.16,42.668,40.85,40.86,1526750,LRCX
2013-02-26,41.06,41.845,40.98,41.65,2147027,LRCX
2013-02-27,41.62,42.69,41.44,42.5,1732032,LRCX
2013-02-28,42.52,42.86,42.28,42.3,2122442,LRCX
2013-03-01,42.09,42.84,41.68,42.68,1966441,LRCX
2013-03-04,42.4,42.75,41.99,42.59,1710274,LRCX
2013-03-05,42.92,43.92,42.72,43.12,2722094,LRCX
2013-03-06,43.46,43.78,42.92,43.11,1741402,LRCX
2013-03-07,43.15,43.39,42.68,42.8,1291352,LRCX
2013-03-08,43.16,43.16,42.47,42.88,1455062,LRCX
2013-03-11,42.63,42.85,42.28,42.41,1222824,LRCX
2013-03-12,42.38,42.74,41.87,42.32,1685420,LRCX
2013-03-13,42.47,42.48,41.7101,42.16,1845438,LRCX
2013-03-14,42.38,42.84,42.32,42.42,1661973,LRCX
2013-03-15,42.33,42.55,41.04,41.66,3679880,LRCX
2013-03-18,41.14,41.45,40.8,41.105,2643904,LRCX
2013-03-19,41.13,41.315,40.44,40.92,2296525,LRCX
2013-03-20,41.22,41.51,40.985,41.16,2266017,LRCX
2013-03-21,40.75,41.14,40.49,40.63,3751804,LRCX
2013-03-22,40.75,41.01,40.45,40.56,3035728,LRCX
2013-03-25,40.87,41.06,40.68,40.93,2777675,LRCX
2013-03-26,41.09,41.275,40.87,41.16,2409270,LRCX
2013-03-27,40.84,41.0,40.44,40.89,2606125,LRCX
2013-03-28,40.94,41.535,40.72,41.46,2472545,LRCX
2013-04-01,41.34,41.418,40.7,40.8,1602798,LRCX
2013-04-02,40.91,41.2,40.49,40.69,1992304,LRCX
2013-04-03,40.85,41.09,40.19,40.47,2716336,LRCX
2013-04-04,40.44,41.3,40.27,41.23,1898586,LRCX
2013-04-05,40.61,40.96,40.06,40.77,1645125,LRCX
2013-04-08,40.86,41.275,40.34,41.25,1099821,LRCX
2013-04-09,41.35,41.49,40.75,41.16,1851842,LRCX
2013-04-10,41.45,42.14,41.16,42.07,1359495,LRCX
2013-04-11,42.65,43.77,42.57,42.8,2970179,LRCX
2013-04-12,42.41,42.6,41.37,41.81,1825293,LRCX
2013-04-15,41.47,41.7,40.32,40.42,2435746,LRCX
2013-04-16,40.54,41.52,39.94,41.48,3297310,LRCX
2013-04-17,41.31,42.34,41.22,41.5,4360199,LRCX
2013-04-18,41.88,42.0,41.12,41.28,2690583,LRCX
2013-04-19,41.37,41.92,40.83,41.63,1523493,LRCX
2013-04-22,41.66,42.27,40.68,41.85,2334000,LRCX
2013-04-23,42.2,43.0,41.905,42.52,2372445,LRCX
2013-04-24,42.44,43.24,42.4217,43.03,1806805,LRCX
2013-04-25,44.0,46.72,44.0,45.62,4853475,LRCX
2013-04-26,45.46,46.38,45.18,45.67,4278667,LRCX
2013-04-29,45.7,45.87,45.42,45.58,3483122,LRCX
2013-04-30,45.57,46.39,45.41,46.22,3481070,LRCX
2013-05-01,45.95,46.14,45.44,45.6,2560615,LRCX
2013-05-02,45.95,46.36,45.47,45.65,2559830,LRCX
2013-05-03,46.02,46.45,45.878,46.01,2657861,LRCX
2013-05-06,46.16,46.5,45.81,46.28,1549666,LRCX
2013-05-07,46.27,46.4,45.625,46.05,1867540,LRCX
2013-05-08,45.85,47.1,45.67,46.81,2739426,LRCX
2013-05-09,46.54,47.39,46.51,47.23,1603414,LRCX
2013-05-10,47.15,47.39,46.79,46.92,1135218,LRCX
2013-05-13,46.98,47.11,46.55,46.93,1344342,LRCX
2013-05-14,46.87,47.68,46.81,47.52,1567323,LRCX
2013-05-15,47.29,48.37,47.24,48.18,2030558,LRCX
2013-05-16,48.1,48.25,47.48,47.54,1943446,LRCX
2013-05-17,47.77,48.11,47.76,48.04,1833652,LRCX
2013-05-20,47.83,48.25,47.68,47.94,1422708,LRCX
2013-05-21,47.97,48.12,47.73,47.92,1066103,LRCX
2013-05-22,47.95,48.14,46.625,46.95,1800359,LRCX
2013-05-23,46.59,46.95,46.336,46.81,1532742,LRCX
2013-05-24,46.36,46.75,46.16,46.61,986700,LRCX
2013-05-28,47.2,47.795,46.54,47.52,1235012,LRCX
2013-05-29,47.11,47.61,46.36,46.75,1508579,LRCX
2013-05-30,46.96,48.0,46.81,47.7,1250330,LRCX
2013-05-31,47.46,47.8,46.78,46.78,1857122,LRCX
2013-06-03,47.5,49.13,47.4,48.25,3611362,LRCX
2013-06-04,48.13,48.27,47.365,47.98,2088345,LRCX
2013-06-05,47.78,48.08,47.22,47.28,1950522,LRCX
2013-06-06,47.4,47.73,46.83,47.37,1060623,LRCX
2013-06-07,47.67,48.5,47.53,48.4,1586621,LRCX
2013-06-10,48.36,48.69,48.22,48.53,1053590,LRCX
2013-06-11,47.78,48.1,46.83,46.86,1506957,LRCX
2013-06-12,47.42,47.59,46.202,46.38,1912076,LRCX
2013-06-13,46.13,47.69,46.12,47.46,2054802,LRCX
2013-06-14,47.56,47.925,47.01,47.08,895934,LRCX
2013-06-17,47.4,47.98,46.95,47.27,1114051,LRCX
2013-06-18,47.22,47.69,47.22,47.68,1427967,LRCX
2013-06-19,47.73,48.275,47.1,47.11,1796151,LRCX
2013-06-20,46.46,46.7975,44.49,44.81,4215465,LRCX
2013-06-21,45.09,45.28,44.49,45.0,2076368,LRCX
2013-06-24,44.58,44.76,43.35,43.51,3115754,LRCX
2013-06-25,44.34,45.49,44.02,45.17,3342327,LRCX
2013-06-26,45.78,45.868,44.16,44.64,2663559,LRCX
2013-06-27,44.92,45.15,44.75,44.84,1611658,LRCX
2013-06-28,44.43,44.91,44.11,44.34,2534331,LRCX
2013-07-01,44.59,44.86,44.105,44.21,1691630,LRCX
2013-07-02,44.26,45.64,44.15,44.72,3012690,LRCX
2013-07-03,44.2,45.405,44.13,45.25,1305449,LRCX
2013-07-05,45.43,46.0,45.34,45.98,1462057,LRCX
2013-07-08,46.08,46.27,45.42,45.65,1964518,LRCX
2013-07-09,46.18,47.62,45.63,47.5,3705354,LRCX
2013-07-10,47.61,49.7,47.6,49.52,4765090,LRCX
2013-07-11,49.93,50.31,49.29,49.98,2796776,LRCX
2013-07-12,50.0,50.585,49.92,50.43,1147220,LRCX
2013-07-15,50.51,50.55,49.56,49.61,2116437,LRCX
2013-07-16,49.52,49.85,49.205,49.51,1819295,LRCX
2013-07-17,50.05,50.35,49.76,49.96,1764370,LRCX
2013-07-18,49.98,50.18,49.41,49.9,1241244,LRCX
2013-07-19,49.88,50.61,49.61,50.59,1512014,LRCX
2013-07-22,50.77,50.8,49.71,49.94,1166597,LRCX
2013-07-23,50.78,50.96,49.99,50.05,1881654,LRCX
2013-07-24,50.54,50.58,48.89,49.04,1598896,LRCX
2013-07-25,48.71,49.22,48.565,49.16,1393429,LRCX
2013-07-26,48.95,49.63,48.755,49.47,1247201,LRCX
2013-07-29,49.36,49.36,48.51,48.75,1221474,LRCX
2013-07-30,49.09,49.93,48.98,49.69,1593868,LRCX
2013-07-31,49.98,49.99,49.12,49.22,1738378,LRCX
2013-08-01,49.84,51.0,49.23,50.89,2791158,LRCX
2013-08-02,50.5,50.61,49.85,50.13,1950641,LRCX
2013-08-05,49.67,50.12,49.43,49.55,1121236,LRCX
2013-08-06,49.43,49.72,48.68,48.85,1617671,LRCX
2013-08-07,48.72,49.02,48.48,48.51,1224592,LRCX
2013-08-08,48.69,48.9,47.98,48.49,1570860,LRCX
2013-08-09,48.33,48.63,47.57,47.7,1551713,LRCX
2013-08-12,47.61,48.235,47.5,47.98,1469253,LRCX
2013-08-13,48.15,48.6,47.82,48.49,1012125,LRCX
2013-08-14,48.34,48.74,48.18,48.23,1376848,LRCX
2013-08-15,47.7,47.83,47.1,47.2,1744383,LRCX
2013-08-16,47.11,48.02,47.08,47.84,1894577,LRCX
2013-08-19,47.51,48.03,47.31,47.85,1333498,LRCX
2013-08-20,47.96,48.779,47.63,48.25,1704441,LRCX
2013-08-21,47.96,48.35,47.52,47.67,1076725,LRCX
2013-08-22,47.91,48.47,47.91,48.16,542114,LRCX
2013-08-23,48.31,48.48,48.02,48.26,784359,LRCX
2013-08-26,48.33,48.48,47.83,47.891,862662,LRCX
2013-08-27,47.44,47.57,46.35,46.39,1984776,LRCX
2013-08-28,46.32,46.87,46.25,46.4,1498747,LRCX
2013-08-29,46.27,47.68,46.2,47.22,1166952,LRCX
2013-08-30,47.3,47.68,46.47,46.67,999686,LRCX
2013-09-03,47.3,47.92,46.44,46.85,1376108,LRCX
2013-09-04,46.86,49.48,46.6,49.47,3055149,LRCX
2013-09-05,49.38,49.75,49.03,49.55,2177261,LRCX
2013-09-06,49.5,49.72,48.74,49.16,1317651,LRCX
2013-09-09,49.31,49.58,48.93,49.29,893287,LRCX
2013-09-10,49.55,50.25,49.43,50.21,1828155,LRCX
2013-09-11,49.95,50.25,49.61,50.21,1520413,LRCX
2013-09-12,50.34,51.0,50.1699,50.4,1978876,LRCX
2013-09-13,50.36,50.45,49.61,49.85,1218073,LRCX
2013-09-16,50.43,50.84,50.13,50.21,1449781,LRCX
2013-09-17,50.37,50.4299,49.82,49.93,1004824,LRCX
2013-09-18,49.93,50.339,49.595,50.22,981120,LRCX
2013-09-19,50.34,50.675,49.645,49.83,1134959,LRCX
2013-09-20,49.83,50.31,49.29,49.3,1787419,LRCX
2013-09-23,49.29,49.58,48.76,49.42,1393049,LRCX
2013-09-24,48.65,51.63,48.64,50.998,6304936,LRCX
2013-09-25,51.11,52.31,50.6,51.99,2912271,LRCX
2013-09-26,52.24,52.3,51.41,51.62,1400505,LRCX
2013-09-27,51.4,51.542,51.03,51.14,984686,LRCX
2013-09-30,50.61,51.385,50.18,51.2,2665628,LRCX
2013-10-01,51.33,51.95,51.18,51.6,1329835,LRCX
2013-10-02,51.09,51.62,50.66,51.37,1191473,LRCX
2013-10-03,51.41,51.77,50.85,51.2,1295745,LRCX
2013-10-04,51.09,52.07,51.05,52.0,1560088,LRCX
2013-10-07,51.77,52.22,51.45,51.75,1453672,LRCX
2013-10-08,51.89,52.2,50.66,50.74,1350603,LRCX
2013-10-09,50.82,51.01,49.93,50.57,1521344,LRCX
2013-10-10,51.28,52.8699,51.26,52.722,1849685,LRCX
2013-10-11,52.77,52.89,52.09,52.83,1481688,LRCX
2013-10-14,52.85,53.42,52.48,53.3,2152848,LRCX
2013-10-15,53.28,53.42,52.545,52.62,1114449,LRCX
2013-10-16,53.13,54.0,52.89,53.54,3351076,LRCX
2013-10-17,53.04,53.65,53.03,53.52,1587044,LRCX
2013-10-18,53.74,54.3,53.18,53.85,1782274,LRCX
2013-10-21,54.19,54.49,53.61,53.87,1280633,LRCX
2013-10-22,54.18,54.42,53.65,54.07,2069908,LRCX
2013-10-23,53.62,53.68,52.05,52.21,3215069,LRCX
2013-10-24,54.94,55.475,52.7,53.0,7345855,LRCX
2013-10-25,53.34,54.82,52.39,54.77,4466864,LRCX
2013-10-28,54.53,54.68,53.72,54.08,1931713,LRCX
2013-10-29,54.43,55.13,54.12,54.94,2896872,LRCX
2013-10-30,55.03,55.1,53.94,54.34,1507701,LRCX
2013-10-31,54.15,54.625,53.89,54.265,1955474,LRCX
2013-11-01,54.42,54.4325,53.06,53.62,1621175,LRCX
2013-11-04,53.26,53.9,52.88,53.76,1613717,LRCX
2013-11-05,53.59,54.38,53.19,54.15,1594170,LRCX
2013-11-06,54.32,54.5,53.47,54.08,1155162,LRCX
2013-11-07,53.94,54.08,51.99,52.09,3196115,LRCX
2013-11-08,52.44,53.05,52.1,52.85,1811154,LRCX
2013-11-11,52.33,52.85,52.0,52.72,1256562,LRCX
2013-11-12,52.66,52.8,52.1,52.37,1170727,LRCX
2013-11-13,52.11,52.58,51.85,52.35,1652616,LRCX
2013-11-14,52.21,52.8,52.21,52.31,1498811,LRCX
2013-11-15,52.53,52.675,51.68,52.61,1640508,LRCX
2013-11-18,52.79,52.83,51.325,51.52,1733765,LRCX
2013-11-19,51.87,51.94,50.0,50.22,3134595,LRCX
2013-11-20,50.52,50.66,49.54,49.75,2009726,LRCX
2013-11-21,49.8,51.275,49.79,50.85,2893480,LRCX
2013-11-22,50.86,51.94,50.85,51.58,1935753,LRCX
2013-11-25,51.8,52.0055,51.14,51.89,1647826,LRCX
2013-11-26,52.0,52.72,51.77,52.52,1739248,LRCX
2013-11-27,52.52,52.54,51.811,52.21,1371676,LRCX
2013-11-29,52.23,52.53,52.05,52.11,337255,LRCX
2013-12-02,51.98,52.03,51.38,51.49,989704,LRCX
2013-12-03,51.51,52.85,51.27,52.78,2457007,LRCX
2013-12-04,52.42,52.74,50.95,51.25,3475133,LRCX
2013-12-05,51.36,51.49,50.73,50.85,1505015,LRCX
2013-12-06,51.35,51.66,50.89,51.16,1565891,LRCX
2013-12-09,51.42,51.91,51.115,51.66,1844631,LRCX
2013-12-10,51.51,51.9,51.11,51.59,1097440,LRCX
2013-12-11,51.53,51.83,51.14,51.25,1180188,LRCX
2013-12-12,51.09,51.23,50.71,50.81,1520662,LRCX
2013-12-13,51.01,51.44,50.75,51.07,1105792,LRCX
2013-12-16,51.27,51.74,51.14,51.24,832432,LRCX
2013-12-17,51.17,52.4699,51.06,52.18,1722727,LRCX
2013-12-18,52.37,53.11,51.63,53.1,1657529,LRCX
2013-12-19,52.85,53.19,52.24,53.02,1506756,LRCX
2013-12-20,53.04,54.26,52.83,53.9,2481489,LRCX
2013-12-23,54.15,54.59,54.15,54.4,1128474,LRCX
2013-12-24,54.38,54.63,54.15,54.4,639376,LRCX
2013-12-26,54.64,54.67,54.21,54.32,712118,LRCX
2013-12-27,54.35,54.64,53.92,54.18,1057403,LRCX
2013-12-30,54.06,54.74,54.06,54.44,866003,LRCX
2013-12-31,54.6,54.74,54.08,54.45,727608,LRCX
2014-01-02,54.04,54.33,53.69,53.95,1052918,LRCX
2014-01-03,54.03,54.28,53.65,53.94,891898,LRCX
2014-01-06,53.8,53.9,53.08,53.25,1121624,LRCX
2014-01-07,53.38,54.22,53.06,53.91,1348685,LRCX
2014-01-08,53.92,54.4,53.61,54.18,1283855,LRCX
2014-01-09,54.03,54.85,54.012,54.2,1260788,LRCX
2014-01-10,54.43,54.99,54.274,54.88,1139434,LRCX
2014-01-13,54.68,55.37,54.34,54.58,1953221,LRCX
2014-01-14,54.7,56.0,54.7,55.89,2624907,LRCX
2014-01-15,55.82,56.5225,55.555,55.95,2305817,LRCX
2014-01-16,55.95,56.21,54.87,54.9,2002744,LRCX
2014-01-17,54.85,55.1,54.05,54.23,1842983,LRCX
2014-01-21,54.8,54.99,54.05,54.45,1212060,LRCX
2014-01-22,54.99,55.5,54.5525,55.38,2330210,LRCX
2014-01-23,55.26,55.3,53.96,54.04,2840099,LRCX
2014-01-24,53.45,53.45,51.255,51.27,4543132,LRCX
2014-01-27,51.32,51.5,50.33,50.96,3199212,LRCX
2014-01-28,51.07,51.42,50.68,51.22,3070052,LRCX
2014-01-29,51.01,51.58,50.71,51.25,3340176,LRCX
2014-01-30,52.8,52.9,50.1675,51.26,5245820,LRCX
2014-01-31,50.37,51.13,50.37,50.61,3127220,LRCX
2014-02-03,49.85,50.03,48.45,48.58,4447815,LRCX
2014-02-04,49.0,49.46,48.58,49.46,2821946,LRCX
2014-02-05,49.36,50.3,48.96,49.95,2417296,LRCX
2014-02-06,50.15,51.21,50.01,51.05,3855608,LRCX
2014-02-07,51.3,51.93,50.7,51.85,2701633,LRCX
2014-02-10,51.7,52.005,51.27,51.6,1567880,LRCX
2014-02-11,51.79,52.97,51.53,52.64,2464713,LRCX
2014-02-12,52.75,53.07,52.45,52.67,1522130,LRCX
2014-02-13,51.74,52.06,50.35,51.91,3333917,LRCX
2014-02-14,52.02,52.59,51.32,52.48,2482350,LRCX
2014-02-18,52.66,52.6899,51.07,51.76,1928506,LRCX
2014-02-19,51.64,52.18,51.56,51.99,2090671,LRCX
2014-02-20,52.1,52.58,51.68,52.35,1425572,LRCX
2014-02-21,52.43,52.58,52.11,52.27,2393177,LRCX
2014-02-24,52.35,52.96,52.35,52.62,1423888,LRCX
2014-02-25,52.69,52.77,51.81,52.56,1694032,LRCX
2014-02-26,52.58,53.47,52.53,52.63,1722401,LRCX
2014-02-27,52.52,52.52,51.515,51.83,1619600,LRCX
2014-02-28,51.98,52.25,51.251,51.73,2284269,LRCX
2014-03-03,51.33,51.376,50.5,51.12,1383851,LRCX
2014-03-04,51.73,51.74,50.81,50.96,2847588,LRCX
2014-03-05,50.84,52.11,50.75,52.03,2861387,LRCX
2014-03-06,52.01,53.52,51.851,53.35,3119629,LRCX
2014-03-07,53.56,53.92,53.17,53.35,1803469,LRCX
2014-03-10,53.37,53.5,52.84,53.08,1671070,LRCX
2014-03-11,53.29,53.62,52.7,52.94,1640955,LRCX
2014-03-12,52.59,53.7,52.14,53.65,1535673,LRCX
2014-03-13,53.76,54.16,52.4,52.93,1878754,LRCX
2014-03-14,52.99,53.09,52.5,52.6,1916117,LRCX
2014-03-17,53.02,53.59,53.02,53.27,1280234,LRCX
2014-03-18,53.3,54.85,53.202,54.83,1762604,LRCX
2014-03-19,54.83,55.24,54.03,54.49,1554029,LRCX
2014-03-20,54.5,56.45,54.13,56.43,2404018,LRCX
2014-03-21,56.9,56.9,55.99,56.37,2960931,LRCX
2014-03-24,56.71,56.89,55.54,56.4,1888680,LRCX
2014-03-25,56.63,57.16,56.28,56.59,1834346,LRCX
2014-03-26,56.98,57.13,55.1,55.15,2323433,LRCX
2014-03-27,55.11,55.39,54.295,54.46,1475153,LRCX
2014-03-28,54.63,55.44,54.34,54.49,2211050,LRCX
2014-03-31,55.03,55.33,54.7,55.0,1327034,LRCX
2014-04-01,55.13,55.73,54.79,55.62,1327525,LRCX
2014-04-02,55.76,57.08,55.44,56.97,2842306,LRCX
2014-04-03,57.05,58.94,57.0,57.68,3738596,LRCX
2014-04-04,58.0,58.1,55.69,56.0,1889248,LRCX
2014-04-07,55.82,56.15,54.34,54.83,1514298,LRCX
2014-04-08,55.05,55.25,54.01,54.51,1773692,LRCX
2014-04-09,54.81,56.02,54.46,56.0,2270493,LRCX
2014-04-10,55.93,56.06,52.93,53.07,3699152,LRCX
2014-04-11,52.89,53.86,52.5,52.63,2456836,LRCX
2014-04-14,53.24,53.65,52.11,52.64,1659351,LRCX
2014-04-15,52.76,53.0,51.05,52.37,2931337,LRCX
2014-04-16,51.16,52.18,50.54,52.11,3532311,LRCX
2014-04-17,52.17,53.02,52.06,52.74,2245675,LRCX
2014-04-21,53.02,53.14,52.049,52.77,1771414,LRCX
2014-04-22,52.64,53.76,52.4,53.05,2722526,LRCX
2014-04-23,53.0,53.64,51.99,52.25,2464537,LRCX
2014-04-24,57.29,58.59,55.89,58.26,8431916,LRCX
2014-04-25,57.44,57.5,56.01,56.37,3887035,LRCX
2014-04-28,56.56,57.13,55.44,56.52,2277888,LRCX
2014-04-29,56.88,57.21,56.05,56.27,1853906,LRCX
2014-04-30,57.74,58.58,56.9,57.61,3280327,LRCX
2014-05-01,57.73,58.26,56.87,57.2,1950285,LRCX
2014-05-02,57.2,57.91,56.8,57.52,1501852,LRCX
2014-05-05,57.01,57.37,56.67,57.21,1009779,LRCX
2014-05-06,56.97,57.58,56.54,56.7,1111201,LRCX
2014-05-07,56.64,57.25,56.11,56.86,2015029,LRCX
2014-05-08,56.94,57.76,56.46,56.92,1647300,LRCX
2014-05-09,56.81,57.19,56.23,57.18,2032447,LRCX
2014-05-12,57.58,58.32,57.4,58.25,1689620,LRCX
2014-05-13,58.25,58.37,57.17,57.24,1527790,LRCX
2014-05-14,57.04,57.24,56.21,56.33,1443040,LRCX
2014-05-15,56.49,56.49,55.4,55.86,1936656,LRCX
2014-05-16,56.4,58.98,56.2,58.52,3666419,LRCX
2014-05-19,58.17,59.24,58.1005,58.95,2282192,LRCX
2014-05-20,58.79,59.23,58.35,58.84,1242642,LRCX
2014-05-21,59.06,59.7,58.93,59.45,1872616,LRCX
2014-05-22,59.6,59.97,59.11,59.2,1564082,LRCX
2014-05-23,59.55,60.95,59.33,60.61,2286550,LRCX
2014-05-27,60.49,61.82,60.47,61.81,2400626,LRCX
2014-05-28,61.98,62.11,61.51,61.75,1411085,LRCX
2014-05-29,61.82,61.895,61.32,61.78,1776612,LRCX
2014-05-30,61.76,62.22,61.3,62.04,1192709,LRCX
2014-06-02,62.25,62.71,61.77,62.31,1530529,LRCX
2014-06-03,62.47,64.74,62.25,64.65,4433653,LRCX
2014-06-04,64.44,65.07,64.31,64.56,2274925,LRCX
2014-06-05,64.79,65.36,64.02,65.02,1696118,LRCX
2014-06-06,65.17,65.38,64.85,65.0,1329063,LRCX
2014-06-09,65.33,65.75,64.96,65.04,1359501,LRCX
2014-06-10,64.78,65.29,64.63,65.21,1299460,LRCX
2014-06-11,64.95,65.5,64.81,65.43,1178524,LRCX
2014-06-12,65.29,65.93,65.05,65.52,1412472,LRCX
2014-06-13,65.69,66.25,65.07,65.7,1497499,LRCX
2014-06-16,65.2,66.69,65.2,66.49,1581420,LRCX
2014-06-17,66.31,66.89,66.1,66.64,1271222,LRCX
2014-06-18,66.8,66.8,65.85,66.54,1088375,LRCX
2014-06-19,66.64,66.885,65.58,66.09,1715831,LRCX
2014-06-20,66.36,67.14,66.09,66.31,2390960,LRCX
2014-06-23,66.92,67.85,66.82,67.57,1583491,LRCX
2014-06-24,67.23,67.47,66.34,66.47,1378459,LRCX
2014-06-25,66.47,66.84,65.88,66.58,1325206,LRCX
2014-06-26,66.89,66.93,65.92,66.5,852070,LRCX
2014-06-27,66.46,67.29,66.37,66.95,1509117,LRCX
2014-06-30,67.19,67.99,66.82,67.58,1461212,LRCX
2014-07-01,68.0,69.12,67.9,68.62,1777013,LRCX
2014-07-02,68.24,68.95,68.21,68.7,1024974,LRCX
2014-07-03,69.08,69.47,68.89,69.01,1367139,LRCX
2014-07-07,68.88,69.295,68.16,68.61,1351414,LRCX
2014-07-08,68.46,70.66,67.5501,69.67,3765140,LRCX
2014-07-09,69.69,71.83,69.69,71.52,3478001,LRCX
2014-07-10,70.37,71.5,69.9,71.09,1775787,LRCX
2014-07-11,71.2,71.5625,70.72,71.53,1167837,LRCX
2014-07-14,72.0,72.0,71.16,71.63,1445134,LRCX
2014-07-15,71.67,72.03,70.66,71.145,1822169,LRCX
2014-07-16,71.44,72.25,70.79,71.15,2827041,LRCX
2014-07-17,70.89,71.37,70.42,70.72,1533361,LRCX
2014-07-18,70.88,71.75,70.57,71.695,1477164,LRCX
2014-07-21,71.68,72.412,71.21,71.95,1105697,LRCX
2014-07-22,72.14,72.28,71.31,71.58,1603319,LRCX
2014-07-23,71.68,71.69,70.17,70.67,2050316,LRCX
2014-07-24,70.93,70.99,69.74,69.9,1913150,LRCX
2014-07-25,69.33,69.55,68.04,69.51,4495022,LRCX
2014-07-28,69.74,69.81,68.0463,69.13,1526312,LRCX
2014-07-29,69.41,70.14,68.71,68.8,1402640,LRCX
2014-07-30,69.29,69.91,67.47,67.89,3535447,LRCX
2014-07-31,67.94,72.92,66.7,70.0,6982536,LRCX
2014-08-01,69.5601,70.25,69.0,69.99,2776611,LRCX
2014-08-04,69.85,70.58,69.17,69.83,1644881,LRCX
2014-08-05,69.42,70.15,68.88,69.33,1356197,LRCX
2014-08-06,69.16,70.6,69.0,69.72,1850032,LRCX
2014-08-07,69.98,70.2499,67.51,67.69,2527376,LRCX
2014-08-08,67.9,68.39,67.5,68.33,1260934,LRCX
2014-08-11,68.63,70.06,68.63,69.17,1560877,LRCX
2014-08-12,68.97,69.22,68.01,68.52,1332938,LRCX
2014-08-13,68.73,69.34,68.51,68.81,1070224,LRCX
2014-08-14,68.76,69.26,68.41,68.62,1058541,LRCX
2014-08-15,69.09,70.17,68.51,69.65,2570842,LRCX
2014-08-18,70.0,70.73,69.31,70.67,1380353,LRCX
2014-08-19,70.81,71.54,70.72,71.11,1359535,LRCX
2014-08-20,70.92,71.84,70.81,71.63,954240,LRCX
2014-08-21,71.52,72.1247,71.34,72.0,945541,LRCX
2014-08-22,71.99,72.34,71.41,71.51,711666,LRCX
2014-08-25,71.94,72.1,71.31,71.78,580407,LRCX
2014-08-26,71.83,72.15,70.92,70.99,1546666,LRCX
2014-08-27,71.24,71.5,70.93,71.27,910734,LRCX
2014-08-28,71.17,71.91,70.36,71.87,931757,LRCX
2014-08-29,72.16,72.44,71.15,71.91,1088580,LRCX
2014-09-02,72.1,72.446,71.39,71.57,1304418,LRCX
2014-09-03,71.7,72.17,71.14,71.9,1213373,LRCX
2014-09-04,71.91,72.58,71.42,71.46,1210068,LRCX
2014-09-05,71.33,71.99,71.18,71.97,495892,LRCX
2014-09-08,71.65,72.8799,71.5,71.96,1018491,LRCX
2014-09-09,71.7,72.35,71.61,71.81,2025019,LRCX
2014-09-10,71.7,73.0,71.42,71.98,1697628,LRCX
2014-09-11,71.74,72.8,71.62,72.62,1771875,LRCX
2014-09-12,72.63,72.64,71.575,71.65,987876,LRCX
2014-09-15,72.16,72.4,71.45,72.13,1570101,LRCX
2014-09-16,72.0,74.16,71.35,74.09,2378399,LRCX
2014-09-17,73.7,75.72,73.7,75.4,2898593,LRCX
2014-09-18,75.62,76.91,75.21,76.77,1994807,LRCX
2014-09-19,77.04,77.35,75.94,75.95,1747322,LRCX
2014-09-22,75.71,75.74,74.702,74.95,1586508,LRCX
2014-09-23,75.12,75.47,74.25,74.4,1231318,LRCX
2014-09-24,74.69,75.89,74.69,75.55,1617354,LRCX
2014-09-25,75.5,75.5,74.0,74.68,1882582,LRCX
2014-09-26,75.02,75.54,74.555,75.21,1375997,LRCX
2014-09-29,74.64,75.69,74.37,75.23,1128763,LRCX
2014-09-30,75.29,75.48,74.3,74.7,1000335,LRCX
2014-10-01,74.69,74.88,72.59,72.66,1876213,LRCX
2014-10-02,72.44,72.71,70.8,72.29,2472713,LRCX
2014-10-03,72.63,73.38,72.32,72.74,1425662,LRCX
2014-10-06,73.53,75.71,73.46,74.84,3457307,LRCX
2014-10-07,74.29,74.8,73.16,73.16,1789587,LRCX
2014-10-08,73.31,74.49,72.43,74.41,1591489,LRCX
2014-10-09,74.04,74.35,72.23,72.56,1913535,LRCX
2014-10-10,71.81,71.81,65.78,65.91,8072592,LRCX
2014-10-13,67.72,68.6,65.89,66.04,3670416,LRCX
2014-10-14,66.44,68.08,66.44,67.73,2293681,LRCX
2014-10-15,66.57,70.1425,66.51,69.94,3863437,LRCX
2014-10-16,68.68,70.09,68.4105,69.69,2240978,LRCX
2014-10-17,70.46,71.16,68.96,69.19,1817492,LRCX
2014-10-20,69.34,71.33,68.59,71.32,1838781,LRCX
2014-10-21,71.61,73.72,70.33,73.2,3313468,LRCX
2014-10-22,73.31,73.7089,71.67,71.87,2846397,LRCX
2014-10-23,72.38,76.43,72.38,75.64,3969539,LRCX
2014-10-24,76.41,76.67,75.26,75.56,1897181,LRCX
2014-10-27,75.48,75.95,74.715,75.06,1550094,LRCX
2014-10-28,75.56,75.77,75.122,75.72,1624275,LRCX
2014-10-29,75.6,75.95,75.31,75.8,1805814,LRCX
2014-10-30,75.68,76.26,74.86,76.05,1811409,LRCX
2014-10-31,77.24,78.37,77.1,77.86,2167598,LRCX
2014-11-03,77.74,79.72,77.65,79.14,1454334,LRCX
2014-11-04,79.05,80.46,78.72,79.34,1849372,LRCX
2014-11-05,79.98,80.16,78.7,79.74,1374474,LRCX
2014-11-06,79.79,80.18,79.2,79.59,997737,LRCX
2014-11-07,79.67,79.71,77.81,78.93,999904,LRCX
2014-11-10,79.0,80.04,78.99,79.92,1638594,LRCX
2014-11-11,80.11,81.28,79.79,79.98,835610,LRCX
2014-11-12,79.38,79.75,78.5521,78.97,1568245,LRCX
2014-11-13,79.24,79.99,78.48,78.85,1726598,LRCX
2014-11-14,78.75,80.0,78.4,79.81,1624542,LRCX
2014-11-17,79.41,79.5,77.07,77.79,2211469,LRCX
2014-11-18,77.98,79.74,77.97,79.29,1350032,LRCX
2014-11-19,79.47,79.69,78.04,78.51,1112561,LRCX
2014-11-20,78.0001,78.91,77.92,78.64,1411856,LRCX
2014-11-21,79.57,79.68,78.35,78.65,1472245,LRCX
2014-11-24,78.78,81.31,78.78,79.99,2052674,LRCX
2014-11-25,80.28,81.29,80.24,80.97,1585328,LRCX
2014-11-26,81.03,82.27,80.97,82.19,1115028,LRCX
2014-11-28,82.46,83.4,81.9,82.64,884329,LRCX
2014-12-01,82.0,82.87,81.3,81.71,1280124,LRCX
2014-12-02,81.59,82.46,81.14,82.33,1085083,LRCX
2014-12-03,82.83,84.63,82.77,84.2,1593738,LRCX
2014-12-04,84.14,85.7,83.57,84.2,1749078,LRCX
2014-12-05,84.18,84.7,83.78,84.3,933731,LRCX
2014-12-08,84.24,84.27,81.66,82.37,1741764,LRCX
2014-12-09,81.54,82.35,80.37,82.28,2033972,LRCX
2014-12-10,81.92,82.14,79.55,79.7,2563294,LRCX
2014-12-11,79.98,81.0,79.5,79.8,1476618,LRCX
2014-12-12,79.56,79.97,78.34,78.375,1753791,LRCX
2014-12-15,79.12,80.21,77.44,78.33,2792124,LRCX
2014-12-16,77.83,79.35,76.84,76.84,2223305,LRCX
2014-12-17,77.03,78.36,76.33,78.33,2283692,LRCX
2014-12-18,80.56,80.98,79.275,80.82,1802551,LRCX
2014-12-19,80.91,81.52,79.78,80.5,6278996,LRCX
2014-12-22,80.8,81.83,80.8,81.55,1642938,LRCX
2014-12-23,82.31,82.66,81.32,81.57,2198206,LRCX
2014-12-24,81.65,81.94,81.04,81.13,666197,LRCX
2014-12-26,81.31,81.67,80.92,80.96,518457,LRCX
2014-12-29,80.84,81.42,80.49,80.65,677189,LRCX
2014-12-30,80.16,80.79,79.59,79.94,1178212,LRCX
2014-12-31,80.36,80.7,79.255,79.34,997453,LRCX
2015-01-02,79.87,80.19,78.84,79.45,836331,LRCX
2015-01-05,79.27,79.39,78.22,78.48,1440829,LRCX
2015-01-06,78.56,78.73,76.4,77.17,2350490,LRCX
2015-01-07,77.29,78.43,77.05,77.57,1508487,LRCX
2015-01-08,78.28,79.68,78.0,79.58,1878563,LRCX
2015-01-09,79.42,80.33,79.2,79.73,1461792,LRCX
2015-01-12,79.5,79.5,77.11,77.31,2154337,LRCX
2015-01-13,78.09,78.88,75.6775,76.56,1653168,LRCX
2015-01-14,75.53,76.65,75.49,76.05,1350720,LRCX
2015-01-15,76.69,77.81,76.39,76.68,2147706,LRCX
2015-01-16,76.48,77.92,76.2645,77.58,2313501,LRCX
2015-01-20,77.92,78.84,77.05,78.5,1531056,LRCX
2015-01-21,78.58,80.72,77.87,80.04,1933916,LRCX
2015-01-22,80.3,80.92,78.6301,80.86,1603227,LRCX
2015-01-23,79.6,80.6,78.74,80.42,2102453,LRCX
2015-01-26,80.59,81.26,79.69,81.18,1641190,LRCX
2015-01-27,80.1,80.9425,79.74,80.15,1457317,LRCX
2015-01-28,81.04,81.89,79.6,79.72,2380563,LRCX
2015-01-29,80.0,82.16,77.56,79.87,3264780,LRCX
2015-01-30,78.99,79.42,76.38,76.44,3462940,LRCX
2015-02-02,76.76,77.01,75.001,76.66,2222104,LRCX
2015-02-03,76.87,77.66,76.36,77.63,2184107,LRCX
2015-02-04,77.52,78.32,76.98,77.44,2113106,LRCX
2015-02-05,77.76,78.19,77.32,78.03,1729811,LRCX
2015-02-06,78.05,79.45,77.79,78.14,1313860,LRCX
2015-02-09,77.71,77.99,76.98,77.68,1616679,LRCX
2015-02-10,78.36,80.85,77.99,80.58,2413450,LRCX
2015-02-11,80.58,80.76,80.15,80.6,1968195,LRCX
2015-02-12,80.75,81.11,80.26,81.11,1568357,LRCX
2015-02-13,81.37,82.24,81.13,82.21,1835024,LRCX
2015-02-17,82.23,82.37,81.12,81.905,1233136,LRCX
2015-02-18,82.0,82.38,81.42,81.92,879397,LRCX
2015-02-19,81.67,83.21,81.6292,83.07,1092580,LRCX
2015-02-20,82.92,84.25,82.62,83.84,2541413,LRCX
2015-02-23,83.54,83.8,82.5901,83.18,1007707,LRCX
2015-02-24,83.25,84.3,82.78,84.23,1850824,LRCX
2015-02-25,84.17,84.49,83.25,83.53,1266727,LRCX
2015-02-26,83.46,84.34,82.96,83.38,981146,LRCX
2015-02-27,83.2,83.275,82.2201,82.46,1326793,LRCX
2015-03-02,83.05,84.48,82.97,84.48,1110541,LRCX
2015-03-03,83.63,84.16,81.57,81.79,2655893,LRCX
2015-03-04,81.17,81.63,80.6,80.87,1248670,LRCX
2015-03-05,81.16,81.77,80.23,80.77,1292201,LRCX
2015-03-06,80.25,80.84,79.73,80.17,1390853,LRCX
2015-03-09,79.95,80.92,79.78,80.78,1318369,LRCX
2015-03-10,80.05,80.57,77.955,77.96,2088861,LRCX
2015-03-11,78.24,79.05,78.09,78.27,1395809,LRCX
2015-03-12,77.78,78.14,77.07,77.72,2109162,LRCX
2015-03-13,77.55,78.86,77.12,78.71,1828575,LRCX
2015-03-16,79.24,79.96,79.0,79.89,999750,LRCX
2015-03-17,79.5,79.59,78.51,78.98,950251,LRCX
2015-03-18,78.42,78.74,74.923,77.485,4756730,LRCX
2015-03-19,77.49,78.99,76.73,78.95,2402587,LRCX
2015-03-20,79.43,79.63,78.25,79.23,2607861,LRCX
2015-03-23,78.97,79.28,78.26,78.43,1331227,LRCX
2015-03-24,78.5,79.51,78.3,78.76,1689395,LRCX
2015-03-25,78.54,78.555,72.7,72.75,4359610,LRCX
2015-03-26,72.01,72.09,69.92,71.15,5161211,LRCX
2015-03-27,71.36,72.47,70.88,72.04,3416896,LRCX
2015-03-30,72.68,72.75,71.55,72.19,2083298,LRCX
2015-03-31,71.7,71.98,69.0707,70.235,4295331,LRCX
2015-04-01,70.59,70.86,69.88,70.26,2624188,LRCX
2015-04-02,70.3,71.15,69.89,70.75,2163638,LRCX
2015-04-06,69.9,72.48,69.56,72.35,2776565,LRCX
2015-04-07,72.44,73.1,71.16,71.17,3555596,LRCX
2015-04-08,71.25,73.1,71.17,72.83,2173862,LRCX
2015-04-09,72.47,73.27,72.32,73.155,1382587,LRCX
2015-04-10,73.28,73.28,72.59,73.1,1199807,LRCX
2015-04-13,73.08,73.98,72.455,72.7,1249845,LRCX
2015-04-14,72.72,72.7284,71.69,72.0,2028330,LRCX
2015-04-15,72.09,73.06,71.87,72.42,2480478,LRCX
2015-04-16,71.76,72.23,71.24,71.79,2452433,LRCX
2015-04-17,71.23,71.77,70.36,70.66,1920790,LRCX
2015-04-20,71.05,72.41,71.0,71.99,2895398,LRCX
2015-04-21,80.89,81.65,76.49,77.84,10181734,LRCX
2015-04-22,78.44,78.72,76.68,78.36,2843199,LRCX
2015-04-23,77.49,78.17,76.81,77.08,2408772,LRCX
2015-04-24,76.77,77.08,75.74,76.7,2953812,LRCX
2015-04-27,77.07,77.83,76.18,76.33,2483007,LRCX
2015-04-28,76.21,76.86,75.33,76.39,1727409,LRCX
2015-04-29,75.83,76.99,75.77,76.38,1796535,LRCX
2015-04-30,76.03,76.6,75.02,75.58,1638347,LRCX
2015-05-01,76.09,77.35,76.01,77.23,1483954,LRCX
2015-05-04,77.2,77.4268,76.76,76.89,1109821,LRCX
2015-05-05,76.6,76.6,75.2,75.6,1746045,LRCX
2015-05-06,75.78,76.485,74.53,75.2,1527207,LRCX
2015-05-07,74.96,75.76,74.75,75.45,1724535,LRCX
2015-05-08,75.97,77.15,75.76,77.02,1447788,LRCX
2015-05-11,77.18,78.79,76.71,78.11,1948265,LRCX
2015-05-12,77.8,77.8,75.84,76.8,1431539,LRCX
2015-05-13,76.86,77.95,76.86,77.24,1387051,LRCX
2015-05-14,77.68,78.55,77.29,78.245,1679257,LRCX
2015-05-15,78.66,79.53,78.5,78.73,1337672,LRCX
2015-05-18,79.41,79.745,78.7701,79.46,1303164,LRCX
2015-05-19,80.03,82.42,80.0,80.78,2439932,LRCX
2015-05-20,80.78,81.18,80.11,80.36,1425657,LRCX
2015-05-21,80.32,81.41,80.02,81.23,1178269,LRCX
2015-05-22,80.99,81.989,80.98,81.08,1585564,LRCX
2015-05-26,80.71,81.55,79.94,80.41,1472985,LRCX
2015-05-27,80.57,82.93,80.33,82.66,2629963,LRCX
2015-05-28,82.61,83.35,82.1,82.38,1259624,LRCX
2015-05-29,82.38,83.15,81.9,82.25,1968683,LRCX
2015-06-01,82.77,83.77,82.29,83.39,2973695,LRCX
2015-06-02,82.93,84.02,82.3001,83.28,2132005,LRCX
2015-06-03,83.5,83.92,82.93,83.52,2174226,LRCX
2015-06-04,82.89,83.46,82.31,82.97,1452098,LRCX
2015-06-05,83.07,83.7,82.2,83.44,1086329,LRCX
2015-06-08,84.0,84.01,81.97,82.25,1418887,LRCX
2015-06-09,82.04,82.63,80.69,81.98,1946047,LRCX
2015-06-10,82.55,82.84,82.02,82.64,1172374,LRCX
2015-06-11,83.0,83.38,82.22,82.54,1032624,LRCX
2015-06-12,82.03,82.2997,81.225,81.46,1045017,LRCX
2015-06-15,80.91,81.29,79.53,81.26,2448090,LRCX
2015-06-16,81.16,82.59,80.97,82.55,1419003,LRCX
2015-06-17,82.06,82.96,81.93,82.245,1882364,LRCX
2015-06-18,82.62,84.15,82.52,83.87,1511801,LRCX
2015-06-19,83.99,84.39,83.19,83.23,1809143,LRCX
2015-06-22,83.77,84.23,82.79,83.67,1120481,LRCX
2015-06-23,83.63,84.24,83.34,83.78,1204018,LRCX
2015-06-24,83.59,83.89,82.97,83.21,1090988,LRCX
2015-06-25,83.61,84.34,83.2,83.73,1458327,LRCX
2015-06-26,83.24,84.258,82.37,82.86,3109553,LRCX
2015-06-29,81.83,82.0699,79.96,80.2,1688621,LRCX
2015-06-30,81.2,82.12,80.84,81.35,1707624,LRCX
2015-07-01,82.92,84.13,81.82,82.27,1843678,LRCX
2015-07-02,82.45,83.3,81.94,83.23,1520819,LRCX
2015-07-06,82.22,83.48,80.88,81.14,3065189,LRCX
2015-07-07,80.89,80.96,77.73,80.16,2864302,LRCX
2015-07-08,79.56,79.98,77.74,77.95,2307956,LRCX
2015-07-09,79.85,80.37,77.59,77.63,1850126,LRCX
2015-07-10,78.23,78.89,77.67,78.53,1825778,LRCX
2015-07-13,79.0,79.78,77.96,79.27,2219985,LRCX
2015-07-14,79.5,80.73,78.1,79.85,3866964,LRCX
2015-07-15,79.88,80.25,78.75,79.49,2004703,LRCX
2015-07-16,79.34,79.59,75.51,77.35,3876923,LRCX
2015-07-17,77.51,77.54,76.9,77.26,1661362,LRCX
2015-07-20,77.93,78.2299,76.98,77.08,970247,LRCX
2015-07-21,77.0,78.23,76.84,77.37,1267402,LRCX
2015-07-22,76.56,76.88,75.06,76.48,1419773,LRCX
2015-07-23,76.7,78.1,76.42,77.02,1240315,LRCX
2015-07-24,76.93,77.13,74.88,75.45,1705274,LRCX
2015-07-27,74.82,75.91,73.81,75.45,1553309,LRCX
2015-07-28,75.7,78.29,74.78,77.75,2323179,LRCX
2015-07-29,78.12,78.12,75.97,77.67,2977767,LRCX
2015-07-30,78.44,80.8699,78.34,78.57,3393851,LRCX
2015-07-31,78.96,79.78,76.51,76.87,2513807,LRCX
2015-08-03,76.71,76.88,75.33,75.74,2646825,LRCX
2015-08-04,74.44,75.87,72.88,73.09,3507392,LRCX
2015-08-05,73.44,74.5799,73.285,74.05,2214134,LRCX
2015-08-06,74.42,74.42,72.29,72.52,1951820,LRCX
2015-08-07,72.15,72.43,71.37,72.42,1765887,LRCX
2015-08-10,73.34,75.18,72.93,74.87,2071697,LRCX
2015-08-11,74.25,74.44,72.88,73.0,2035752,LRCX
2015-08-12,71.95,73.06,70.81,72.61,2495331,LRCX
2015-08-13,72.75,73.4,71.93,72.01,1908976,LRCX
2015-08-14,71.89,73.55,70.81,72.71,3862796,LRCX
2015-08-17,72.61,74.53,72.2,74.39,1981572,LRCX
2015-08-18,74.57,74.72,72.04,72.27,1971289,LRCX
2015-08-19,72.25,73.39,71.46,72.41,1908016,LRCX
2015-08-20,71.73,71.93,70.83,71.02,2586721,LRCX
2015-08-21,70.25,71.88,69.7,69.75,2915746,LRCX
2015-08-24,66.34,70.67,62.85,67.32,3211377,LRCX
2015-08-25,70.25,70.93,67.4,67.4,3503828,LRCX
2015-08-26,69.77,70.9,67.82,70.75,2756375,LRCX
2015-08-27,71.56,73.58,71.2,73.11,3066398,LRCX
2015-08-28,72.74,73.97,72.29,72.92,1604614,LRCX
2015-08-31,72.6,73.41,71.89,72.77,1182071,LRCX
2015-09-01,70.85,72.02,69.16,69.56,1988136,LRCX
2015-09-02,70.97,71.13,69.63,71.1,1208912,LRCX
2015-09-03,72.01,72.77,71.28,71.75,1582396,LRCX
2015-09-04,70.26,70.99,69.595,69.75,1880619,LRCX
2015-09-08,71.19,72.93,71.19,72.63,1830799,LRCX
2015-09-09,73.04,73.7199,70.44,70.59,1914174,LRCX
2015-09-10,70.55,72.93,70.425,71.9,1790298,LRCX
2015-09-11,70.92,71.9,70.3,71.83,1523742,LRCX
2015-09-14,72.17,72.685,71.865,72.5,1814452,LRCX
2015-09-15,72.94,74.31,72.17,74.02,1464177,LRCX
2015-09-16,73.99,74.92,73.595,74.76,1137127,LRCX
2015-09-17,74.14,74.14,72.44,72.64,1740284,LRCX
2015-09-18,71.59,72.46,70.93,71.22,1975458,LRCX
2015-09-21,71.53,71.53,67.43,68.07,3602060,LRCX
2015-09-22,66.81,67.03,65.17,65.64,4047095,LRCX
2015-09-23,65.54,65.82,63.62,63.69,3315346,LRCX
2015-09-24,63.09,63.9,61.2,63.39,4356974,LRCX
2015-09-25,64.69,65.18,62.56,63.08,3346900,LRCX
2015-09-28,62.73,63.175,61.77,61.77,2413081,LRCX
2015-09-29,62.05,63.51,61.65,62.86,3134107,LRCX
2015-09-30,63.63,65.51,63.62,65.33,2578294,LRCX
2015-10-01,65.28,66.625,63.22,64.44,3178886,LRCX
2015-10-02,63.34,65.71,63.22,65.68,2312416,LRCX
2015-10-05,64.33,66.03,64.21,65.42,2591392,LRCX
2015-10-06,65.02,65.54,64.26,65.25,2169053,LRCX
2015-10-07,65.99,67.11,65.1,66.56,2519783,LRCX
2015-10-08,65.91,67.36,65.43,67.31,1397908,LRCX
2015-10-09,66.9,67.49,66.292,66.47,1180853,LRCX
2015-10-12,66.45,67.08,66.1,66.48,788769,LRCX
2015-10-13,65.79,66.38,64.58,64.63,1698526,LRCX
2015-10-14,64.58,68.27,64.11,67.29,3614612,LRCX
2015-10-15,67.75,68.4,66.02,67.46,2429396,LRCX
2015-10-16,67.49,68.37,66.55,68.28,2195861,LRCX
2015-10-19,67.83,69.03,67.12,67.64,1510879,LRCX
2015-10-20,66.58,71.99,66.5,70.03,5484783,LRCX
2015-10-21,73.19,77.36,70.5,70.79,18707138,LRCX
2015-10-22,71.59,74.42,71.01,72.61,7181396,LRCX
2015-10-23,74.06,74.96,72.82,74.57,5522883,LRCX
2015-10-26,74.11,75.09,73.44,75.07,3519408,LRCX
2015-10-27,74.77,75.5,74.62,75.1,3166515,LRCX
2015-10-28,75.68,76.19,74.21,75.74,3743040,LRCX
2015-10-29,75.01,75.99,74.68,75.84,2386814,LRCX
2015-10-30,75.84,76.8,75.24,76.59,2250423,LRCX
2015-11-02,76.82,77.07,75.92,76.6,2688444,LRCX
2015-11-03,76.61,76.68,75.51,76.34,2830569,LRCX
2015-11-04,76.83,77.01,75.8,77.01,2643039,LRCX
2015-11-05,77.23,77.99,75.83,77.07,3177248,LRCX
2015-11-06,77.07,77.46,75.81,76.9,2362274,LRCX
2015-11-09,76.63,77.19,76.03,77.0,2472301,LRCX
2015-11-10,76.7,77.42,76.01,76.42,2171013,LRCX
2015-11-11,76.57,77.56,75.926,76.82,1438890,LRCX
2015-11-12,76.07,76.5,75.01,75.44,1958232,LRCX
2015-11-13,75.83,76.53,75.49,75.57,2949365,LRCX
2015-11-16,75.32,77.5,75.01,77.41,2052822,LRCX
2015-11-17,77.41,78.67,76.98,77.76,1974366,LRCX
2015-11-18,77.53,78.54,77.18,78.43,1522203,LRCX
2015-11-19,78.38,78.67,77.52,77.92,2126023,LRCX
2015-11-20,78.45,79.04,77.92,78.38,1608873,LRCX
2015-11-23,78.3,78.53,76.81,76.99,1759472,LRCX
2015-11-24,76.94,77.695,76.48,77.29,1452287,LRCX
2015-11-25,77.26,77.71,76.76,77.28,1092331,LRCX
2015-11-27,77.45,77.98,77.06,77.63,462052,LRCX
2015-11-30,78.1,78.51,77.28,78.2,1573331,LRCX
2015-12-01,78.3,79.61,78.21,79.59,2082890,LRCX
2015-12-02,79.24,79.91,78.55,78.65,2061466,LRCX
2015-12-03,79.38,79.73,76.15,76.44,2313700,LRCX
2015-12-04,76.67,78.05,76.41,77.68,2278776,LRCX
2015-12-07,77.57,78.5,76.945,77.89,1771224,LRCX
2015-12-08,79.04,80.7,77.35,80.4,4503272,LRCX
2015-12-09,80.22,80.4,77.81,78.32,2392991,LRCX
2015-12-10,78.73,80.68,78.09,80.03,2325136,LRCX
2015-12-11,79.04,79.67,78.53,78.89,2177222,LRCX
2015-12-14,79.08,79.38,76.67,77.56,1952685,LRCX
2015-12-15,78.94,80.65,78.5,79.93,2359594,LRCX
2015-12-16,80.48,80.82,78.28,80.25,1828755,LRCX
2015-12-17,80.49,80.79,78.66,78.7,1536717,LRCX
2015-12-18,78.02,78.34,76.8901,77.04,3409552,LRCX
2015-12-21,77.96,78.81,77.15,78.75,1626633,LRCX
2015-12-22,79.49,80.25,78.24,80.19,1486261,LRCX
2015-12-23,80.56,80.85,80.06,80.42,1040597,LRCX
2015-12-24,80.21,80.78,80.15,80.39,428415,LRCX
2015-12-28,80.17,80.17,78.93,80.03,1085387,LRCX
2015-12-29,80.51,81.29,79.77,80.75,1338566,LRCX
2015-12-30,80.75,81.23,79.77,80.17,864401,LRCX
2015-12-31,80.11,80.49,79.25,79.42,1077967,LRCX
2016-01-04,77.77,78.21,76.83,77.73,2639061,LRCX
2016-01-05,78.16,78.55,77.05,78.15,1911840,LRCX
2016-01-06,76.5,77.1,72.52,73.56,4604655,LRCX
2016-01-07,72.1,73.52,71.46,71.71,3449871,LRCX
2016-01-08,72.38,72.56,69.43,70.48,4736046,LRCX
2016-01-11,71.13,71.366,69.67,70.95,2984350,LRCX
2016-01-12,72.52,72.9499,70.324,71.44,2509484,LRCX
2016-01-13,71.61,72.3,68.805,69.08,3126934,LRCX
2016-01-14,69.78,72.84,68.88,71.95,4609040,LRCX
2016-01-15,69.25,69.25,66.135,67.96,6103670,LRCX
2016-01-19,69.07,69.6999,66.96,67.46,2911892,LRCX
2016-01-20,67.41,70.36,67.02,69.57,4448205,LRCX
2016-01-21,69.95,70.04,67.58,68.12,3935813,LRCX
2016-01-22,69.55,70.46,68.17,68.72,2285978,LRCX
2016-01-25,69.17,69.17,67.83,68.0,2588566,LRCX
2016-01-26,68.06,68.92,67.45,68.74,1794475,LRCX
2016-01-27,68.8,69.19,67.24,67.5,2358741,LRCX
2016-01-28,68.51,71.0,68.14,69.45,4235161,LRCX
2016-01-29,70.03,72.45,70.03,71.79,3917149,LRCX
2016-02-01,71.2,73.31,71.06,72.62,2722076,LRCX
2016-02-02,71.6,72.24,70.12,70.55,3460165,LRCX
2016-02-03,71.33,71.8,69.33,71.41,3320076,LRCX
2016-02-04,71.36,72.065,70.56,71.47,2206058,LRCX
2016-02-05,70.86,71.18,68.04,68.97,2978189,LRCX
2016-02-08,67.99,68.365,65.0,66.08,2505472,LRCX
2016-02-09,65.08,66.4,64.19,65.58,2953385,LRCX
2016-02-10,66.0,66.68,65.095,65.48,3311148,LRCX
2016-02-11,64.42,65.35,63.1,64.21,3975319,LRCX
2016-02-12,64.91,66.62,64.25,66.05,2049065,LRCX
2016-02-16,66.81,68.47,66.66,67.58,2805507,LRCX
2016-02-17,68.12,69.32,67.79,69.25,3234672,LRCX
2016-02-18,69.56,69.56,67.73,67.77,2609220,LRCX
2016-02-19,69.52,71.43,69.38,69.77,4112529,LRCX
2016-02-22,70.19,71.46,69.49,70.34,3659039,LRCX
2016-02-23,69.72,70.35,68.95,69.23,1952825,LRCX
2016-02-24,68.76,70.53,68.19,70.48,1987990,LRCX
2016-02-25,70.52,72.46,70.14,72.43,2937511,LRCX
2016-02-26,72.86,74.16,72.49,73.81,2990258,LRCX
2016-02-29,73.39,74.62,73.09,73.3,2554321,LRCX
2016-03-01,73.5,75.94,73.08,75.57,2937570,LRCX
2016-03-02,75.34,75.9,73.83,74.55,2421143,LRCX
2016-03-03,74.55,75.0,73.9,74.87,1402021,LRCX
2016-03-04,75.22,75.25,73.82,74.33,1624221,LRCX
2016-03-07,73.77,75.08,73.59,75.04,2987950,LRCX
2016-03-08,74.74,75.09,73.27,73.34,3281922,LRCX
2016-03-09,73.55,74.395,73.06,73.81,1643148,LRCX
2016-03-10,74.13,75.96,73.83,75.23,2970671,LRCX
2016-03-11,75.69,76.5,75.22,76.17,2139206,LRCX
2016-03-14,75.66,77.0,75.56,76.92,1562353,LRCX
2016-03-15,77.06,77.48,76.53,77.16,2347545,LRCX
2016-03-16,77.1,77.865,76.5,77.81,2351584,LRCX
2016-03-17,78.57,79.5,77.48,79.26,2661752,LRCX
2016-03-18,79.57,80.01,78.835,79.42,2673444,LRCX
2016-03-21,79.19,79.8,78.95,79.76,1553699,LRCX
2016-03-22,80.05,80.43,79.11,80.18,1495488,LRCX
2016-03-23,79.85,80.01,79.32,79.36,2011090,LRCX
2016-03-24,78.74,78.9,77.49,78.88,2156626,LRCX
2016-03-28,79.47,79.59,78.89,79.13,1573112,LRCX
2016-03-29,79.13,82.05,78.75,81.94,3298840,LRCX
2016-03-30,82.56,83.51,81.86,82.19,2658812,LRCX
2016-03-31,81.81,83.06,80.94,82.6,3857677,LRCX
2016-04-01,82.28,83.14,81.69,82.93,2908555,LRCX
2016-04-04,82.98,82.98,81.825,82.76,2048331,LRCX
2016-04-05,81.82,82.73,81.56,81.69,1880842,LRCX
2016-04-06,81.54,82.695,81.26,82.62,2187151,LRCX
2016-04-07,82.07,82.5,80.45,81.22,2500189,LRCX
2016-04-08,82.04,82.45,80.69,81.12,1713312,LRCX
2016-04-11,82.29,82.3,81.29,81.38,1630283,LRCX
2016-04-12,81.7,82.0,80.29,81.4,2399882,LRCX
2016-04-13,82.18,82.82,81.64,82.81,2562630,LRCX
2016-04-14,81.65,82.3,80.72,81.61,2762760,LRCX
2016-04-15,81.02,81.89,80.35,81.64,2880801,LRCX
2016-04-18,81.67,82.42,81.11,82.06,2707630,LRCX
2016-04-19,82.5,83.065,81.79,82.77,2929637,LRCX
2016-04-20,82.36,83.0,80.79,82.67,4079104,LRCX
2016-04-21,82.71,83.83,80.21,80.82,3996133,LRCX
2016-04-22,80.76,81.81,80.09,80.65,2223052,LRCX
2016-04-25,80.72,80.92,79.53,80.22,2231874,LRCX
2016-04-26,80.58,81.4,79.75,80.25,2711071,LRCX
2016-04-27,80.35,81.16,79.7,80.97,3784231,LRCX
2016-04-28,79.94,80.3799,77.9599,78.16,3234235,LRCX
2016-04-29,77.83,77.9489,75.68,76.4,4548109,LRCX
2016-05-02,76.4,77.18,75.78,76.59,3720643,LRCX
2016-05-03,75.73,76.285,75.36,75.73,3325598,LRCX
2016-05-04,75.42,76.24,74.62,74.9,3456980,LRCX
2016-05-05,75.04,75.83,74.8,75.05,2872433,LRCX
2016-05-06,74.84,75.295,74.23,74.94,2352593,LRCX
2016-05-09,75.0,75.4,74.32,74.64,2440354,LRCX
2016-05-10,74.94,75.98,74.55,75.95,2755859,LRCX
2016-05-11,75.42,76.09,75.3108,75.61,1913335,LRCX
2016-05-12,75.83,76.03,74.09,74.9,2332860,LRCX
2016-05-13,74.73,74.98,74.205,74.34,2151830,LRCX
2016-05-16,72.19,73.91,72.0,73.46,4115659,LRCX
2016-05-17,73.65,73.91,72.92,73.14,3356696,LRCX
2016-05-18,73.25,74.76,72.96,73.97,2334623,LRCX
2016-05-19,73.66,74.05,72.99,73.32,1821647,LRCX
2016-05-20,75.27,77.0,75.02,76.68,3495142,LRCX
2016-05-23,76.65,77.35,76.15,76.82,3234960,LRCX
2016-05-24,77.61,79.58,77.52,79.27,3592667,LRCX
2016-05-25,79.6,80.81,79.2,80.62,2951307,LRCX
2016-05-26,80.44,81.19,80.28,81.02,1929931,LRCX
2016-05-27,81.2,83.39,81.18,82.97,3736174,LRCX
2016-05-31,82.63,83.04,82.02,82.81,2574288,LRCX
2016-06-01,82.54,83.23,82.02,83.13,2197594,LRCX
2016-06-02,83.04,84.31,82.75,83.63,2828865,LRCX
2016-06-03,83.28,83.38,82.52,83.1,1646908,LRCX
2016-06-06,83.23,83.43,82.15,82.32,1516725,LRCX
2016-06-07,82.85,83.255,82.3,82.97,1694957,LRCX
2016-06-08,82.89,83.54,82.675,83.39,1260032,LRCX
2016-06-09,82.67,83.69,82.13,83.63,1574409,LRCX
2016-06-10,82.29,82.62,81.79,82.37,1647229,LRCX
2016-06-13,81.5456,82.85,81.2,81.98,1418960,LRCX
2016-06-14,81.68,82.25,81.21,81.97,1477711,LRCX
2016-06-15,82.59,83.21,81.92,82.48,1632417,LRCX
2016-06-16,81.75,82.81,81.36,82.67,1314708,LRCX
2016-06-17,82.51,82.9,81.74,82.89,2362474,LRCX
2016-06-20,83.97,84.75,83.57,84.28,2642728,LRCX
2016-06-21,84.68,85.0,84.0676,84.66,1330147,LRCX
2016-06-22,84.46,85.885,84.355,85.65,2475665,LRCX
2016-06-23,86.28,87.19,86.15,87.18,2606873,LRCX
2016-06-24,82.99,85.8,82.28,82.28,5740655,LRCX
2016-06-27,81.35,81.83,79.15,79.96,3007797,LRCX
2016-06-28,81.0,81.69,80.51,81.67,2390714,LRCX
2016-06-29,82.53,83.69,81.27,82.2,4104594,LRCX
2016-06-30,82.81,84.06,82.18,84.06,2845627,LRCX
2016-07-01,83.95,83.95,82.79,82.98,1731675,LRCX
2016-07-05,82.71,82.715,80.98,81.89,1834390,LRCX
2016-07-06,81.5,82.17,80.68,81.96,1981436,LRCX
2016-07-07,82.17,83.21,81.53,82.04,1829745,LRCX
2016-07-08,82.89,85.28,82.63,84.88,2667133,LRCX
2016-07-11,85.47,86.68,85.0,86.33,1921913,LRCX
2016-07-12,87.26,88.31,87.0,88.24,2359359,LRCX
2016-07-13,88.49,89.37,88.22,88.62,2075193,LRCX
2016-07-14,89.51,89.75,87.82,87.88,2462797,LRCX
2016-07-15,88.19,88.84,87.6299,88.55,1834054,LRCX
2016-07-18,89.62,89.69,88.42,89.33,1809032,LRCX
2016-07-19,88.78,90.0,88.1555,89.5,1698055,LRCX
2016-07-20,90.0,91.5,89.46,91.21,2536375,LRCX
2016-07-21,91.13,91.34,89.0,89.32,2162461,LRCX
2016-07-22,89.69,90.34,88.99,90.05,1280295,LRCX
2016-07-25,90.06,90.7,89.6403,90.64,1295937,LRCX
2016-07-26,91.2,92.18,90.36,91.6,2570406,LRCX
2016-07-27,92.2,92.29,90.97,91.96,2671747,LRCX
2016-07-28,92.94,93.8,91.6,93.08,2824505,LRCX
2016-07-29,93.05,93.05,89.67,89.77,3259482,LRCX
2016-08-01,90.17,90.96,89.79,90.79,1660504,LRCX
2016-08-02,90.61,91.09,88.96,89.73,2235326,LRCX
2016-08-03,89.34,90.8,89.19,90.79,2202836,LRCX
2016-08-04,90.83,92.0,90.36,91.93,2135884,LRCX
2016-08-05,92.0,93.3,91.75,93.25,1507613,LRCX
2016-08-08,93.16,93.3,92.49,92.72,1565363,LRCX
2016-08-09,92.97,93.451,92.63,93.29,1333431,LRCX
2016-08-10,93.06,93.19,88.13,89.11,7045686,LRCX
2016-08-11,89.15,89.87,88.58,88.89,4719746,LRCX
2016-08-12,89.06,90.19,88.51,89.18,2088692,LRCX
2016-08-15,89.17,91.37,89.1,90.74,2124021,LRCX
2016-08-16,90.43,90.94,89.84,89.86,2037024,LRCX
2016-08-17,89.57,90.68,89.5,90.21,1961560,LRCX
2016-08-18,90.5,91.1,90.0,90.93,1654295,LRCX
2016-08-19,92.25,93.6,91.46,93.19,2756802,LRCX
2016-08-22,92.81,93.7,92.4,93.2,1540137,LRCX
2016-08-23,94.35,94.88,93.47,93.88,2530878,LRCX
2016-08-24,93.9,94.17,92.34,92.69,1611649,LRCX
2016-08-25,92.79,93.95,92.6,93.44,1690498,LRCX
2016-08-26,93.41,94.15,92.76,93.81,1689478,LRCX
2016-08-29,93.86,95.77,93.0143,94.34,1703060,LRCX
2016-08-30,94.55,94.75,92.74,92.98,2224468,LRCX
2016-08-31,93.0,93.48,92.31,93.32,1734666,LRCX
2016-09-01,93.6,94.77,92.79,94.63,1899987,LRCX
2016-09-02,95.24,95.41,93.69,94.36,1620047,LRCX
2016-09-06,93.88,94.85,93.115,93.7,1975636,LRCX
2016-09-07,93.45,94.48,93.39,94.04,2465113,LRCX
2016-09-08,93.5,94.24,93.16,93.57,1196575,LRCX
2016-09-09,92.64,92.92,91.05,91.18,2696482,LRCX
2016-09-12,89.85,93.59,89.8,93.27,1855738,LRCX
2016-09-13,92.46,93.165,90.99,91.54,2368939,LRCX
2016-09-14,91.78,92.14,90.93,91.57,2596437,LRCX
2016-09-15,91.57,93.7,91.57,93.36,2642638,LRCX
2016-09-16,93.18,93.84,91.94,92.96,2091036,LRCX
2016-09-19,93.78,93.85,91.9,92.15,1612594,LRCX
2016-09-20,92.65,93.11,91.72,91.98,1869844,LRCX
2016-09-21,92.52,93.31,91.8,93.29,1846537,LRCX
2016-09-22,93.58,93.88,92.09,92.69,2650477,LRCX
2016-09-23,92.43,92.95,91.72,91.78,1725036,LRCX
2016-09-26,91.51,91.74,90.965,91.41,1702702,LRCX
2016-09-27,90.56,92.64,90.56,92.51,1680242,LRCX
2016-09-28,92.72,93.2,92.18,92.94,1227477,LRCX
2016-09-29,92.9,94.1,92.48,93.23,3104040,LRCX
2016-09-30,93.67,95.39,93.415,94.71,3194309,LRCX
2016-10-03,94.15,95.33,94.08,94.59,2012539,LRCX
2016-10-04,94.56,95.4,94.26,94.83,2687017,LRCX
2016-10-05,94.71,96.5,94.4,96.17,3194277,LRCX
2016-10-06,98.85,100.47,97.82,100.19,10274588,LRCX
2016-10-07,99.86,100.89,98.82,100.35,5797149,LRCX
2016-10-10,100.97,102.44,100.61,102.15,3485209,LRCX
2016-10-11,101.61,101.64,98.64,99.59,4912581,LRCX
2016-10-12,98.19,99.09,96.81,98.68,3960873,LRCX
2016-10-13,98.12,98.12,96.91,97.73,3451353,LRCX
2016-10-14,98.32,99.1649,98.13,98.22,2680894,LRCX
2016-10-17,97.89,99.11,97.48,98.06,2206948,LRCX
2016-10-18,99.05,99.69,98.55,99.47,2885986,LRCX
2016-10-19,99.67,100.18,99.2,99.72,4282402,LRCX
2016-10-20,100.0,100.96,95.87,96.94,7921264,LRCX
2016-10-21,96.76,99.13,96.74,97.61,4329850,LRCX
2016-10-24,98.45,99.3,98.01,98.98,2064717,LRCX
2016-10-25,99.14,99.17,97.91,98.08,2217689,LRCX
2016-10-26,97.73,98.68,97.39,97.87,2355568,LRCX
2016-10-27,98.59,98.9,96.52,96.7,2327786,LRCX
2016-10-28,97.22,97.8,96.02,96.21,1603691,LRCX
2016-10-31,96.91,97.41,96.36,96.86,2006940,LRCX
2016-11-01,97.16,97.43,95.09,96.05,2533861,LRCX
2016-11-02,95.87,96.63,94.8,95.85,2846139,LRCX
2016-11-03,95.87,95.94,94.94,95.24,2343758,LRCX
2016-11-04,94.35,96.17,93.69,95.0,2226924,LRCX
2016-11-07,96.48,98.58,96.46,98.51,3657084,LRCX
2016-11-08,98.51,99.65,97.91,99.12,1503265,LRCX
2016-11-09,96.79,98.24,96.2801,98.01,1964285,LRCX
2016-11-10,98.13,99.44,94.89,95.97,2707266,LRCX
2016-11-11,95.82,97.64,95.0964,97.49,1693294,LRCX
2016-11-14,97.8,98.915,97.51,98.51,1769150,LRCX
2016-11-15,99.92,101.46,99.17,101.12,1996485,LRCX
2016-11-16,100.77,101.29,100.08,101.24,1292267,LRCX
2016-11-17,101.58,103.85,100.72,103.8,1839425,LRCX
2016-11-18,103.44,107.25,103.14,104.71,3709504,LRCX
2016-11-21,104.91,106.29,104.66,106.24,2135913,LRCX
2016-11-22,106.88,107.37,106.07,106.71,1979638,LRCX
2016-11-23,106.7,107.06,105.7,106.95,1455257,LRCX
2016-11-25,106.95,107.72,106.31,107.54,789629,LRCX
2016-11-28,107.42,108.04,106.69,106.77,2046280,LRCX
2016-11-29,107.29,108.195,106.57,107.57,2270940,LRCX
2016-11-30,107.55,107.99,106.0,106.02,1876714,LRCX
2016-12-01,105.65,105.72,97.79,98.58,6760309,LRCX
2016-12-02,99.19,101.52,98.35,100.49,2844228,LRCX
2016-12-05,101.42,102.8,100.58,102.4,2987332,LRCX
2016-12-06,103.98,103.98,101.88,103.05,2420398,LRCX
2016-12-07,102.99,106.55,102.69,106.55,2779964,LRCX
2016-12-08,106.1,107.64,105.75,107.15,1261775,LRCX
2016-12-09,106.56,107.2,103.23,104.09,2227565,LRCX
2016-12-12,103.39,104.38,103.01,103.63,1262008,LRCX
2016-12-13,104.16,104.8589,103.71,104.06,1370576,LRCX
2016-12-14,103.98,105.47,103.67,104.44,1409226,LRCX
2016-12-15,104.62,106.68,104.01,106.12,1437484,LRCX
2016-12-16,106.1,106.88,104.28,104.45,2621073,LRCX
2016-12-19,106.73,108.6,106.53,106.99,2222740,LRCX
2016-12-20,108.19,108.19,106.51,106.85,1310484,LRCX
2016-12-21,106.68,107.5,106.41,106.48,1167796,LRCX
2016-12-22,106.87,108.19,106.85,107.69,1386475,LRCX
2016-12-23,107.42,108.12,107.0577,108.06,1000269,LRCX
2016-12-27,108.54,109.55,108.28,109.03,793728,LRCX
2016-12-28,109.9,110.35,107.51,107.57,1096306,LRCX
2016-12-29,107.48,107.52,106.38,107.15,1215582,LRCX
2016-12-30,107.89,109.97,105.3,105.73,898161,LRCX
2017-01-03,106.68,108.56,105.79,107.26,1937513,LRCX
2017-01-04,107.61,108.105,106.91,107.32,1297398,LRCX
2017-01-05,107.52,108.78,107.07,107.08,1634252,LRCX
2017-01-06,106.88,107.88,106.08,107.6,1203610,LRCX
2017-01-09,107.8,109.85,107.79,108.86,1440082,LRCX
2017-01-10,108.97,108.99,107.78,108.47,1318051,LRCX
2017-01-11,108.68,109.0,107.765,108.99,1272368,LRCX
2017-01-12,108.74,108.74,106.8,108.17,996443,LRCX
2017-01-13,108.71,111.1,108.63,110.54,1498883,LRCX
2017-01-17,110.33,110.6,108.46,109.1,1503122,LRCX
2017-01-18,109.96,111.29,109.33,111.24,1715584,LRCX
2017-01-19,111.39,112.41,110.5,110.84,1870361,LRCX
2017-01-20,111.91,112.83,111.34,112.35,1727459,LRCX
2017-01-23,113.01,114.11,112.21,112.77,2520176,LRCX
2017-01-24,113.1,114.85,113.1,114.64,1729333,LRCX
2017-01-25,116.54,117.21,114.52,116.92,3548501,LRCX
2017-01-26,115.03,116.16,112.86,114.33,3789170,LRCX
2017-01-27,115.62,119.14,115.35,118.24,3618045,LRCX
2017-01-30,116.78,117.0,114.72,116.0,2617258,LRCX
2017-01-31,115.96,116.36,114.52,114.86,2384585,LRCX
2017-02-01,115.91,117.76,115.52,117.74,2115526,LRCX
2017-02-02,117.5,117.95,116.135,117.23,1203518,LRCX
2017-02-03,117.5,118.17,116.91,117.65,1128663,LRCX
2017-02-06,118.0,118.0,116.84,117.16,1138906,LRCX
2017-02-07,117.88,117.88,116.15,117.0,3554808,LRCX
2017-02-08,117.5,117.51,115.7,115.87,2334350,LRCX
2017-02-09,116.46,116.46,115.74,116.0,1357250,LRCX
2017-02-10,116.57,116.58,114.95,115.99,1542750,LRCX
2017-02-13,117.02,117.67,116.17,116.26,943423,LRCX
2017-02-14,116.0,116.27,114.69,115.63,1214438,LRCX
2017-02-15,115.89,116.3675,115.03,116.225,1344366,LRCX
2017-02-16,116.8,116.83,113.1982,114.57,3108717,LRCX
2017-02-17,114.29,114.9,113.65,114.9,2112082,LRCX
2017-02-21,114.9,117.96,114.817,117.82,2375687,LRCX
2017-02-22,117.63,118.59,117.01,118.58,1610695,LRCX
2017-02-23,119.28,119.31,116.52,117.73,1351388,LRCX
2017-02-24,116.63,118.81,115.7,118.79,1268125,LRCX
2017-02-27,118.27,119.4,117.77,119.29,1631259,LRCX
2017-02-28,119.03,119.42,118.15,118.54,2334321,LRCX
2017-03-01,118.97,119.91,118.305,119.67,2329210,LRCX
2017-03-02,118.94,119.52,118.0973,118.48,1103186,LRCX
2017-03-03,118.33,118.84,117.51,118.62,1008509,LRCX
2017-03-06,117.29,118.45,116.4,118.36,1405891,LRCX
2017-03-07,118.37,118.9,117.17,117.43,1437214,LRCX
2017-03-08,117.77,118.29,117.254,117.73,826718,LRCX
2017-03-09,117.5,118.09,116.94,117.55,722907,LRCX
2017-03-10,118.37,120.88,118.37,120.6,1899069,LRCX
2017-03-13,120.6,122.65,120.0,122.4,1804014,LRCX
2017-03-14,122.07,122.55,121.17,122.35,1256137,LRCX
2017-03-15,122.54,124.49,122.25,124.17,2620312,LRCX
2017-03-16,124.5,126.21,124.17,125.97,2150441,LRCX
2017-03-17,126.87,127.44,126.16,126.48,1972439,LRCX
2017-03-20,126.64,127.66,126.33,126.86,1413397,LRCX
2017-03-21,127.26,127.64,124.0,124.27,1854519,LRCX
2017-03-22,124.08,125.43,123.96,125.4,1223221,LRCX
2017-03-23,125.25,126.2762,124.82,125.35,1162258,LRCX
2017-03-24,127.16,129.35,126.72,127.47,1998301,LRCX
2017-03-27,126.02,128.385,125.6501,127.8,1343295,LRCX
2017-03-28,127.49,128.55,127.14,127.75,1239955,LRCX
2017-03-29,127.75,128.0,127.16,127.88,967172,LRCX
2017-03-30,127.9,129.15,127.9,128.7,926804,LRCX
2017-03-31,128.29,129.0,128.01,128.36,1275573,LRCX
2017-04-03,128.62,128.98,127.55,128.42,1149053,LRCX
2017-04-04,127.98,128.93,127.64,128.89,995983,LRCX
2017-04-05,129.5,130.13,127.67,127.77,1375384,LRCX
2017-04-06,127.69,128.91,126.8368,128.86,1310233,LRCX
2017-04-07,128.83,129.815,128.2,129.3,695745,LRCX
2017-04-10,129.07,129.75,128.35,128.8,1026435,LRCX
2017-04-11,128.36,128.7823,125.33,127.23,1566918,LRCX
2017-04-12,127.46,127.67,125.51,126.16,1290901,LRCX
2017-04-13,125.8,127.28,124.9103,125.17,1362941,LRCX
2017-04-17,125.74,127.46,125.74,127.33,1173908,LRCX
2017-04-18,126.78,127.81,125.97,127.43,2110899,LRCX
2017-04-19,133.86,136.4,132.5,136.17,5801049,LRCX
2017-04-20,137.0,139.71,136.41,139.36,3145881,LRCX
2017-04-21,139.15,140.2274,137.55,139.98,3260856,LRCX
2017-04-24,142.58,142.88,141.13,142.51,2218757,LRCX
2017-04-25,143.71,145.96,142.51,145.76,2399957,LRCX
2017-04-26,145.57,146.11,144.0,145.51,1907844,LRCX
2017-04-27,146.28,148.0,146.1,147.0,1589757,LRCX
2017-04-28,146.5,147.16,144.54,144.85,2059747,LRCX
2017-05-01,145.93,149.34,145.72,149.22,2093126,LRCX
2017-05-02,149.8,149.99,147.67,149.32,2069704,LRCX
2017-05-03,149.55,150.3,148.52,150.08,1937764,LRCX
2017-05-04,149.93,150.66,148.92,150.61,1511416,LRCX
2017-05-05,150.96,151.0,148.42,150.31,1572671,LRCX
2017-05-08,150.03,150.785,148.99,149.12,1496489,LRCX
2017-05-09,149.51,150.75,149.43,150.54,1584378,LRCX
2017-05-10,151.13,151.5,149.09,149.15,1876748,LRCX
2017-05-11,148.89,150.12,147.94,149.92,1792457,LRCX
2017-05-12,149.71,150.13,148.08,149.58,1575472,LRCX
2017-05-15,150.07,151.68,149.96,151.27,1854912,LRCX
2017-05-16,151.87,152.57,150.54,152.56,2259426,LRCX
2017-05-17,150.84,151.0,147.26,147.27,2291920,LRCX
2017-05-18,146.68,150.12,145.13,149.81,2771650,LRCX
2017-05-19,151.56,153.1,150.64,152.4,3468866,LRCX
2017-05-22,152.75,153.375,151.15,152.91,1923484,LRCX
2017-05-23,153.33,154.09,151.19,153.43,1516281,LRCX
2017-05-24,154.05,154.2608,152.29,152.88,1454006,LRCX
2017-05-25,153.68,154.37,152.54,153.9,1906157,LRCX
2017-05-26,153.49,155.44,153.091,155.12,2005620,LRCX
2017-05-30,155.45,157.77,155.0,156.87,2077484,LRCX
2017-05-31,157.04,157.49,154.72,155.17,2894607,LRCX
2017-06-01,155.26,156.53,154.95,156.44,1465823,LRCX
2017-06-02,157.15,158.8299,157.01,158.74,1845720,LRCX
2017-06-05,158.89,160.4975,158.07,160.29,1820294,LRCX
2017-06-06,160.24,164.124,159.68,161.01,2406683,LRCX
2017-06-07,162.06,162.69,160.985,162.3,2081416,LRCX
2017-06-08,163.44,164.99,162.47,164.97,2319387,LRCX
2017-06-09,165.35,167.05,154.38,157.78,3833966,LRCX
2017-06-12,155.51,155.8635,148.75,154.51,5473895,LRCX
2017-06-13,156.66,157.905,152.9,155.12,2760776,LRCX
2017-06-14,155.35,155.96,150.41,152.75,2830683,LRCX
2017-06-15,149.58,150.7564,147.6,148.48,4160943,LRCX
2017-06-16,148.83,150.97,147.66,148.21,4113402,LRCX
2017-06-19,150.19,151.95,149.9,151.0,3081381,LRCX
2017-06-20,151.5,152.94,149.525,150.11,2459548,LRCX
2017-06-21,150.31,151.25,149.15,150.92,1885767,LRCX
2017-06-22,151.51,152.415,149.52,150.04,1581409,LRCX
2017-06-23,149.81,152.82,149.5228,151.78,3074066,LRCX
2017-06-26,152.46,153.61,148.36,148.99,2606612,LRCX
2017-06-27,148.26,148.57,144.44,144.62,3408941,LRCX
2017-06-28,145.17,148.17,142.8,147.83,2910154,LRCX
2017-06-29,146.08,146.499,140.01,142.35,3111213,LRCX
2017-06-30,143.37,143.57,140.83,141.43,2938712,LRCX
2017-07-03,142.71,143.38,139.24,139.29,1569682,LRCX
2017-07-05,140.42,142.7,139.94,142.53,2618913,LRCX
2017-07-06,141.435,144.72,140.67,143.89,2796655,LRCX
2017-07-07,147.0,149.68,146.4367,148.13,2956290,LRCX
2017-07-10,148.73,151.005,147.86,150.84,2278961,LRCX
2017-07-11,151.31,154.82,151.01,153.72,2753826,LRCX
2017-07-12,155.41,156.35,152.92,154.58,1782748,LRCX
2017-07-13,155.05,156.31,154.16,154.94,1461096,LRCX
2017-07-14,155.69,157.61,154.96,157.3,1459805,LRCX
2017-07-17,157.78,158.31,155.75,156.98,1658409,LRCX
2017-07-18,157.0,159.5876,156.2369,159.35,1831954,LRCX
2017-07-19,160.5,164.545,160.245,164.23,2711710,LRCX
2017-07-20,164.98,165.12,161.82,164.8,2375913,LRCX
2017-07-21,163.915,163.915,162.29,163.53,1848013,LRCX
2017-07-24,163.5,164.68,163.1513,164.12,1445660,LRCX
2017-07-25,164.08,164.82,162.475,164.46,2082769,LRCX
2017-07-26,165.4,168.44,165.22,168.34,3310805,LRCX
2017-07-27,168.92,170.0,161.271,164.76,5665243,LRCX
2017-07-28,164.25,164.969,160.7841,161.6,2740045,LRCX
2017-07-31,162.6,163.0,158.79,159.46,2444782,LRCX
2017-08-01,160.44,160.49,157.17,157.46,2592545,LRCX
2017-08-02,158.97,158.98,149.77,151.55,4787213,LRCX
2017-08-03,149.5,151.49,148.26,148.9,3146112,LRCX
2017-08-04,149.35,152.26,148.36,150.05,2154360,LRCX
2017-08-07,150.45,155.9,150.035,155.84,2751763,LRCX
2017-08-08,155.85,157.86,154.05,155.75,2753190,LRCX
2017-08-09,155.46,156.36,153.37,155.2,1957044,LRCX
2017-08-10,153.86,154.19,149.04,149.44,2613352,LRCX
2017-08-11,149.85,154.43,149.82,154.26,1790856,LRCX
2017-08-14,156.6,158.92,156.21,158.55,2127200,LRCX
2017-08-15,158.59,160.609,157.77,160.21,1817424,LRCX
2017-08-16,161.45,165.19,160.6401,163.22,5098847,LRCX
2017-08-17,162.5,163.57,158.3,158.46,1960468,LRCX
2017-08-18,160.2,161.87,158.35,160.49,1924780,LRCX
2017-08-21,161.12,161.46,157.0201,158.4,1554838,LRCX
2017-08-22,159.21,164.17,159.21,163.81,2522343,LRCX
2017-08-23,163.14,163.97,160.74,161.7,1815827,LRCX
2017-08-24,162.21,162.8,158.09,158.82,1473728,LRCX
2017-08-25,159.3,159.97,156.5214,157.86,1272017,LRCX
2017-08-28,158.33,161.04,157.735,160.67,1258222,LRCX
2017-08-29,158.62,162.84,158.1,162.32,1232082,LRCX
2017-08-30,162.43,165.0,161.77,164.99,1571260,LRCX
2017-08-31,165.62,167.32,165.184,165.98,1792443,LRCX
2017-09-01,166.02,169.15,165.4364,166.86,1570735,LRCX
2017-09-05,165.69,166.4,162.52,164.1,1538754,LRCX
2017-09-06,165.25,165.85,163.04,165.01,1942070,LRCX
2017-09-07,165.33,168.7,164.84,168.59,1356989,LRCX
2017-09-08,167.74,168.7,165.3,165.75,1729689,LRCX
2017-09-11,167.51,170.65,167.41,169.96,1882808,LRCX
2017-09-12,170.22,172.56,168.93,171.67,1689710,LRCX
2017-09-13,172.29,172.49,169.88,171.52,1427120,LRCX
2017-09-14,170.84,174.37,170.29,172.58,1942248,LRCX
2017-09-15,172.61,174.13,171.85,172.99,2691091,LRCX
2017-09-18,174.41,178.18,173.95,177.31,2820005,LRCX
2017-09-19,177.57,178.03,176.0,177.12,2147120,LRCX
2017-09-20,177.41,177.64,170.4,173.02,2341879,LRCX
2017-09-21,173.17,173.5445,170.13,172.28,2165677,LRCX
2017-09-22,171.71,176.96,171.4,176.73,1582779,LRCX
2017-09-25,176.0,176.0,170.0,170.17,2212987,LRCX
2017-09-26,172.32,172.66,167.52,169.44,2549772,LRCX
2017-09-27,175.1,180.625,173.055,179.39,3040314,LRCX
2017-09-28,178.59,182.0789,177.69,181.82,2061667,LRCX
2017-09-29,182.9,185.23,181.42,185.04,1789347,LRCX
2017-10-02,185.04,187.57,183.4457,185.95,2101473,LRCX
2017-10-03,186.51,186.7,182.8184,184.87,1482641,LRCX
2017-10-04,183.97,185.27,182.1,185.02,2364630,LRCX
2017-10-05,185.27,185.569,180.792,182.82,1589801,LRCX
2017-10-06,182.58,185.03,182.36,184.83,1016805,LRCX
2017-10-09,185.0,185.95,183.73,184.66,1113140,LRCX
2017-10-10,186.13,186.35,181.95,184.9,1570843,LRCX
2017-10-11,184.22,186.21,183.95,186.18,1627862,LRCX
2017-10-12,186.11,189.11,186.11,186.99,2138747,LRCX
2017-10-13,188.64,190.305,187.52,189.9,1557143,LRCX
2017-10-16,191.0,193.85,190.34,192.36,2836340,LRCX
2017-10-17,195.09,195.49,191.9,194.55,3836983,LRCX
2017-10-18,197.08,200.9108,193.12,200.49,5396264,LRCX
2017-10-19,198.39,201.0,194.93,200.98,3019452,LRCX
2017-10-20,202.5,206.34,202.44,205.34,3105205,LRCX
2017-10-23,206.22,208.41,204.05,205.89,2842628,LRCX
2017-10-24,206.67,206.76,203.2701,205.84,1975592,LRCX
2017-10-25,205.8,205.8,199.0,203.07,2662569,LRCX
2017-10-26,204.7,208.65,204.28,206.78,1869202,LRCX
2017-10-27,208.06,208.4,204.5,208.0,1984702,LRCX
2017-10-30,206.87,208.2,204.5,206.2,1389609,LRCX
2017-10-31,207.33,210.09,206.52,208.57,1646447,LRCX
2017-11-01,210.45,210.45,200.5438,202.92,2806359,LRCX
2017-11-02,203.0,207.02,201.51,206.82,2365764,LRCX
2017-11-03,207.2,207.95,205.02,207.07,1883632,LRCX
2017-11-06,207.57,207.87,204.4,206.67,2248804,LRCX
2017-11-07,206.58,209.85,206.5,209.19,1360933,LRCX
2017-11-08,209.2,211.41,206.88,211.24,1565032,LRCX
2017-11-09,209.38,209.83,203.25,206.29,2116211,LRCX
2017-11-10,205.86,207.65,204.5601,207.39,1715631,LRCX
2017-11-13,205.37,209.37,204.56,209.23,1457631,LRCX
2017-11-14,208.76,209.4,206.55,208.64,1005242,LRCX
2017-11-15,210.0,210.85,206.05,207.86,2177795,LRCX
2017-11-16,208.51,214.72,208.5001,213.22,2259486,LRCX
2017-11-17,216.87,217.0,209.55,210.47,1960154,LRCX
2017-11-20,211.72,216.21,211.55,215.1,1949387,LRCX
2017-11-21,217.15,219.7,216.54,218.91,2149387,LRCX
2017-11-22,219.2,219.5,214.24,215.17,1883727,LRCX
2017-11-24,216.08,217.52,215.63,216.83,808728,LRCX
2017-11-27,212.57,213.46,208.0,210.93,2732691,LRCX
2017-11-28,211.63,215.39,209.73,213.14,2496619,LRCX
2017-11-29,211.65,211.865,189.2601,194.64,7980992,LRCX
2017-11-30,197.41,198.7336,191.31,192.33,5047672,LRCX
2017-12-01,190.0,191.27,180.69,187.81,5659574,LRCX
2017-12-04,189.69,189.84,179.5,180.74,5351766,LRCX
2017-12-05,180.0,186.77,175.8,180.53,5164761,LRCX
2017-12-06,179.05,184.32,177.5,184.23,3991602,LRCX
2017-12-07,187.09,190.12,185.77,189.16,3334609,LRCX
2017-12-08,191.25,193.0,186.03,186.46,3476281,LRCX
2017-12-11,187.72,188.2,184.0,185.56,2803037,LRCX
2017-12-12,184.55,185.37,181.14,181.57,2207180,LRCX
2017-12-13,181.75,184.8222,181.28,181.31,3228685,LRCX
2017-12-14,181.3,184.43,180.99,182.1,2957002,LRCX
2017-12-15,183.29,187.455,181.81,186.32,3977864,LRCX
2017-12-18,187.65,190.81,186.7,189.07,3414045,LRCX
2017-12-19,188.13,189.42,185.65,186.11,2391367,LRCX
2017-12-20,190.9,191.84,187.3,188.83,3290599,LRCX
2017-12-21,188.79,189.15,184.75,185.64,2671936,LRCX
2017-12-22,185.25,187.99,184.1,186.69,1580370,LRCX
2017-12-26,184.26,186.69,182.31,184.31,1707046,LRCX
2017-12-27,184.76,187.03,184.0,185.37,1610542,LRCX
2017-12-28,185.94,187.0,184.9,185.54,1310127,LRCX
2017-12-29,185.58,186.72,184.02,184.07,1381029,LRCX
2018-01-02,185.15,189.52,183.87,189.28,2037307,LRCX
2018-01-03,190.68,193.82,189.62,192.5,2583342,LRCX
2018-01-04,195.0,196.85,193.15,193.38,2227207,LRCX
2018-01-05,194.9,197.18,194.45,196.4,1712974,LRCX
2018-01-08,196.33,199.49,196.25,197.88,2762693,LRCX
2018-01-09,198.22,199.75,193.37,197.57,2954987,LRCX
2018-01-10,194.34,195.23,190.29,191.66,3510771,LRCX
2018-01-11,192.06,192.82,188.41,189.12,2816395,LRCX
2018-01-12,189.12,191.3835,188.3,188.51,2788086,LRCX
2018-01-16,192.18,195.82,188.4,190.39,4251112,LRCX
2018-01-17,194.53,205.66,193.75,205.08,6497101,LRCX
2018-01-18,203.0,206.35,199.76,205.45,4198801,LRCX
2018-01-19,205.85,207.55,203.1001,207.53,2614988,LRCX
2018-01-22,208.4,209.84,207.2,209.19,2823113,LRCX
2018-01-23,211.03,215.14,210.0,215.07,4339722,LRCX
2018-01-24,214.19,214.19,206.5628,209.73,5464897,LRCX
2018-01-25,216.0,218.479,199.0,199.25,8278831,LRCX
2018-01-26,201.95,206.42,200.28,202.57,4761552,LRCX
2018-01-29,201.24,202.28,193.28,195.97,4005981,LRCX
2018-01-30,192.1,195.29,189.25,191.08,3794567,LRCX
2018-01-31,192.91,193.83,190.25,191.52,2838376,LRCX
2018-02-01,190.0,194.13,188.1998,189.11,3053541,LRCX
2018-02-02,186.71,186.82,178.37,179.06,5527560,LRCX
2018-02-05,175.5,182.9,170.32,170.35,5895274,LRCX
2018-02-06,168.5,179.0,167.32,178.34,5890327,LRCX
2018-02-07,175.83,179.43,171.6,171.63,3403275,LRCX
2013-02-08,26.82,26.94,26.64,26.73,1357550,LUK
2013-02-11,26.7,26.85,26.48,26.58,999351,LUK
2013-02-12,26.69,27.01,26.59,26.87,944684,LUK
2013-02-13,26.9,27.18,26.83,27.05,1671480,LUK
2013-02-14,26.98,27.62,26.93,27.57,1182282,LUK
2013-02-15,27.49,27.59,27.025,27.06,1587347,LUK
2013-02-19,27.15,27.31,27.02,27.18,2639071,LUK
2013-02-20,27.17,27.49,27.0764,27.36,1918167,LUK
2013-02-21,27.24,27.61,27.14,27.31,2732332,LUK
2013-02-22,27.45,28.16,27.34,28.16,2525553,LUK
2013-02-25,28.24,28.34,26.67,26.76,2702420,LUK
2013-02-26,26.35,26.93,26.23,26.52,2404935,LUK
2013-02-27,26.55,26.83,26.28,26.73,2047918,LUK
2013-02-28,26.79,27.23,26.77,26.9,18698588,LUK
2013-03-01,26.89,27.14,26.27,26.4,4076554,LUK
2013-03-04,26.45,26.51,25.46,25.87,6959990,LUK
2013-03-05,26.08,26.48,25.9,26.19,3506260,LUK
2013-03-06,26.25,26.55,26.16,26.4,1941789,LUK
2013-03-07,26.46,26.61,26.1,26.37,2328760,LUK
2013-03-08,26.58,26.68,26.28,26.67,1535431,LUK
2013-03-11,26.55,26.725,25.95,26.67,1650102,LUK
2013-03-12,26.62,26.98,26.51,26.89,1747056,LUK
2013-03-13,26.87,26.93,26.45,26.62,1765116,LUK
2013-03-14,26.72,27.18,26.53,27.18,1257610,LUK
2013-03-15,27.09,27.365,26.86,27.25,3496833,LUK
2013-03-18,26.85,27.11,26.57,26.65,1555218,LUK
2013-03-19,26.66,27.03,26.3,26.5,1165660,LUK
2013-03-20,26.72,26.86,26.53,26.72,1141606,LUK
2013-03-21,26.59,26.95,26.48,26.59,1531081,LUK
2013-03-22,26.72,26.88,26.51,26.83,1075872,LUK
2013-03-25,27.0,27.19,26.76,27.02,1442213,LUK
2013-03-26,27.2,27.425,27.09,27.38,2044488,LUK
2013-03-27,27.26,27.29,26.87,27.19,1930977,LUK
2013-03-28,27.23,27.495,27.07,27.43,1717570,LUK
2013-04-01,27.36,27.88,27.145,27.44,1374531,LUK
2013-04-02,27.52,27.58,27.24,27.36,1193169,LUK
2013-04-03,27.38,27.57,27.06,27.44,1568616,LUK
2013-04-04,27.48,28.0,27.43,28.0,1608802,LUK
2013-04-05,27.64,27.64,27.2,27.49,1218209,LUK
2013-04-08,27.46,27.93,27.3,27.93,935624,LUK
2013-04-09,28.01,28.46,27.9301,28.46,1157570,LUK
2013-04-10,28.59,29.14,28.465,29.14,1644197,LUK
2013-04-11,29.12,29.57,29.0,29.22,1735575,LUK
2013-04-12,29.05,29.12,28.7,29.03,975866,LUK
2013-04-15,28.83,28.96,28.44,28.47,1710987,LUK
2013-04-16,28.75,29.6,28.7,29.58,1631641,LUK
2013-04-17,29.31,29.33,28.5,28.85,1656650,LUK
2013-04-18,28.9,28.94,28.37,28.6,1138792,LUK
2013-04-19,28.72,29.08,28.4101,29.05,1422231,LUK
2013-04-22,29.07,29.36,28.6301,29.24,1191406,LUK
2013-04-23,29.47,29.98,29.42,29.92,1320164,LUK
2013-04-24,30.04,30.39,29.96,30.3,1789988,LUK
2013-04-25,30.39,30.49,30.18,30.25,1275655,LUK
2013-04-26,30.19,30.205,29.891,29.99,744133,LUK
2013-04-29,30.16,30.23,29.93,30.16,767550,LUK
2013-04-30,30.51,30.89,30.0985,30.89,1996847,LUK
2013-05-01,30.81,30.89,30.22,30.6,2031512,LUK
2013-05-02,30.7,31.1,30.51,31.1,1181759,LUK
2013-05-03,31.3,31.77,31.09,31.29,1629954,LUK
2013-05-06,31.31,31.91,31.31,31.88,1321557,LUK
2013-05-07,32.0,32.43,31.83,32.0,1178187,LUK
2013-05-08,32.01,32.33,31.92,32.2,1274267,LUK
2013-05-09,32.08,32.25,31.73,31.85,1194111,LUK
2013-05-10,31.89,31.99,31.1,31.7,1635773,LUK
2013-05-13,31.58,31.79,31.43,31.69,1101471,LUK
2013-05-14,31.7,31.95,31.67,31.85,1087028,LUK
2013-05-15,31.78,31.84,31.485,31.79,1438967,LUK
2013-05-16,31.66,31.95,31.5601,31.7,992100,LUK
2013-05-17,31.76,32.13,31.69,32.02,947066,LUK
2013-05-20,32.02,32.19,31.7,31.87,1066116,LUK
2013-05-21,31.87,32.0,31.53,31.57,1022703,LUK
2013-05-22,31.58,31.99,30.97,31.28,2003614,LUK
2013-05-23,30.85,30.85,30.38,30.58,2314747,LUK
2013-05-24,30.36,30.68,30.27,30.65,861295,LUK
2013-05-28,31.1,31.5,30.49,31.15,2029116,LUK
2013-05-29,30.92,31.33,30.69,30.96,1171980,LUK
2013-05-30,30.96,31.62,30.96,31.52,1176910,LUK
2013-05-31,31.48,31.85,31.31,31.38,1952086,LUK
2013-06-03,31.47,31.51,30.32,30.71,1206743,LUK
2013-06-04,30.65,30.73,29.78,29.91,1658643,LUK
2013-06-05,29.85,29.93,29.21,29.22,1547849,LUK
2013-06-06,29.24,29.55,28.76,29.36,1632973,LUK
2013-06-07,29.62,29.78,29.36,29.52,1361338,LUK
2013-06-10,29.62,29.68,29.13,29.25,1093623,LUK
2013-06-11,28.92,28.98,28.36,28.37,1629173,LUK
2013-06-12,28.59,28.645,27.72,27.75,1692636,LUK
2013-06-13,27.72,28.18,27.7,28.15,1335518,LUK
2013-06-14,28.15,28.2,27.705,27.76,940316,LUK
2013-06-17,27.97,28.21,27.54,27.74,1184913,LUK
2013-06-18,27.8,27.91,27.3,27.36,1667133,LUK
2013-06-19,27.3,27.34,26.415,26.43,2485059,LUK
2013-06-20,26.16,26.21,25.31,25.41,2368749,LUK
2013-06-21,25.61,26.0,25.22,25.71,3698695,LUK
2013-06-24,25.42,25.54,24.7,24.93,2429021,LUK
2013-06-25,25.25,25.429,24.84,24.98,2065646,LUK
2013-06-26,25.22,25.22,24.75,25.01,1739337,LUK
2013-06-27,25.27,25.99,25.0872,25.82,1760714,LUK
2013-06-28,25.74,26.39,25.62,26.22,2752946,LUK
2013-07-01,26.31,26.5999,26.29,26.45,1588069,LUK
2013-07-02,26.48,26.73,25.96,26.11,1479190,LUK
2013-07-03,25.9,26.14,25.73,25.75,865343,LUK
2013-07-05,25.93,26.16,25.9,26.13,921421,LUK
2013-07-08,26.22,26.28,25.61,25.65,1784037,LUK
2013-07-09,25.85,26.24,25.7,26.1,1218155,LUK
2013-07-10,26.06,26.3,25.77,26.04,1054882,LUK
2013-07-11,26.44,26.81,26.24,26.79,1260279,LUK
2013-07-12,26.79,26.81,26.48,26.77,902302,LUK
2013-07-15,26.82,27.03,26.68,26.76,1054472,LUK
2013-07-16,26.77,27.02,26.71,26.96,912116,LUK
2013-07-17,27.13,27.385,26.96,27.35,906379,LUK
2013-07-18,27.46,27.98,27.44,27.97,1206789,LUK
2013-07-19,27.94,27.94,27.42,27.68,985326,LUK
2013-07-22,27.69,27.81,27.545,27.67,1019739,LUK
2013-07-23,27.66,27.83,27.45,27.75,927130,LUK
2013-07-24,27.75,27.86,27.16,27.2,1148955,LUK
2013-07-25,27.07,27.27,26.98,27.22,841542,LUK
2013-07-26,27.01,27.03,26.65,27.01,686433,LUK
2013-07-29,26.89,26.99,26.42,26.44,999341,LUK
2013-07-30,26.69,26.88,26.61,26.71,878826,LUK
2013-07-31,26.81,26.95,26.43,26.83,1177177,LUK
2013-08-01,27.04,27.42,26.91,27.4,1025831,LUK
2013-08-02,27.29,27.29,26.83,27.09,786684,LUK
2013-08-05,26.99,27.25,26.75,27.05,622631,LUK
2013-08-06,26.93,27.05,26.72,26.76,656467,LUK
2013-08-07,26.69,26.8499,26.38,26.76,1212662,LUK
2013-08-08,26.94,27.0,26.71,26.94,736269,LUK
2013-08-09,26.9,27.24,26.631,27.18,833908,LUK
2013-08-12,27.03,27.16,26.71,26.84,994002,LUK
2013-08-13,26.91,27.1,26.86,26.9,884373,LUK
2013-08-14,26.83,26.95,26.69,26.72,793803,LUK
2013-08-15,26.47,26.7,26.37,26.48,1205544,LUK
2013-08-16,26.41,26.62,26.33,26.59,1108284,LUK
2013-08-19,26.5,26.56,25.64,25.69,1213978,LUK
2013-08-20,25.67,25.95,25.45,25.86,779866,LUK
2013-08-21,25.78,25.86,25.49,25.57,774398,LUK
2013-08-22,25.63,25.89,25.5,25.63,813140,LUK
2013-08-23,25.76,26.05,25.54,26.01,574624,LUK
2013-08-26,26.02,26.12,25.72,25.74,606439,LUK
2013-08-27,25.44,25.6,25.12,25.13,640381,LUK
2013-08-28,25.14,25.33,24.88,24.9,1125960,LUK
2013-08-29,24.83,25.19,24.801,25.08,672939,LUK
2013-08-30,25.13,25.13,24.82,24.93,893402,LUK
2013-09-03,25.18,25.63,25.13,25.52,1631897,LUK
2013-09-04,25.49,26.31,25.42,26.19,1481216,LUK
2013-09-05,26.19,26.45,26.19,26.34,1015456,LUK
2013-09-06,26.46,26.705,26.2,26.57,958410,LUK
2013-09-09,26.55,27.28,26.51,27.26,988488,LUK
2013-09-10,27.6,28.0,27.45,27.95,1379152,LUK
2013-09-11,27.92,28.01,27.61,27.84,1207140,LUK
2013-09-12,27.74,27.91,27.5,27.54,809991,LUK
2013-09-13,27.64,27.91,27.52,27.85,928755,LUK
2013-09-16,28.14,28.37,28.01,28.3,1217958,LUK
2013-09-17,28.31,28.745,27.83,28.05,2304554,LUK
2013-09-18,27.99,28.0,27.36,27.69,2139042,LUK
2013-09-19,27.72,27.86,27.59,27.61,1471213,LUK
2013-09-20,27.73,27.862,27.265,27.27,4261002,LUK
2013-09-23,27.06,27.3,26.94,27.04,1308001,LUK
2013-09-24,27.02,27.38,26.93,27.08,1276168,LUK
2013-09-25,27.12,27.45,27.11,27.28,948550,LUK
2013-09-26,27.31,27.5,27.19,27.37,662074,LUK
2013-09-27,27.15,27.43,27.09,27.3,1069454,LUK
2013-09-30,26.97,27.31,26.94,27.24,1210753,LUK
2013-10-01,27.26,27.74,27.2,27.39,1636589,LUK
2013-10-02,27.21,27.73,27.11,27.73,1536825,LUK
2013-10-03,27.64,27.64,27.25,27.31,1487623,LUK
2013-10-04,27.28,27.69,27.17,27.68,1428776,LUK
2013-10-07,27.46,27.56,27.31,27.35,1297653,LUK
2013-10-08,27.29,27.54,27.14,27.15,1577870,LUK
2013-10-09,27.26,27.455,26.82,27.39,1285652,LUK
2013-10-10,27.72,28.07,27.72,28.07,2042247,LUK
2013-10-11,28.09,28.78,28.0,28.78,1528047,LUK
2013-10-14,28.56,28.59,28.17,28.56,740720,LUK
2013-10-15,28.5,28.51,27.905,28.02,773152,LUK
2013-10-16,28.23,28.58,28.11,28.44,1062335,LUK
2013-10-17,28.29,28.7475,28.26,28.43,929558,LUK
2013-10-18,28.52,28.705,28.45,28.7,760097,LUK
2013-10-21,28.68,28.78,28.6,28.78,586384,LUK
2013-10-22,28.94,29.56,28.85,29.48,1293300,LUK
2013-10-23,29.39,29.49,29.12,29.32,864905,LUK
2013-10-24,29.37,29.44,29.135,29.35,853734,LUK
2013-10-25,29.33,29.42,29.0,29.15,882411,LUK
2013-10-28,29.22,29.24,29.02,29.14,894265,LUK
2013-10-29,29.15,29.31,28.74,28.82,954344,LUK
2013-10-30,28.87,29.11,28.75,28.85,724771,LUK
2013-10-31,28.85,28.93,28.34,28.34,1022571,LUK
2013-11-01,28.43,28.76,28.4,28.71,5128825,LUK
2013-11-04,28.78,29.19,28.74,29.13,995743,LUK
2013-11-05,29.04,29.3,28.84,29.11,1038604,LUK
2013-11-06,29.11,29.45,28.98,29.08,733752,LUK
2013-11-07,29.26,29.27,28.38,28.46,822992,LUK
2013-11-08,28.4,28.9,28.32,28.88,947040,LUK
2013-11-11,28.88,28.9302,28.65,28.75,574867,LUK
2013-11-12,28.71,28.72,28.12,28.17,827218,LUK
2013-11-13,28.04,28.11,27.775,28.11,904389,LUK
2013-11-14,28.22,28.28,27.92,28.06,1047291,LUK
2013-11-15,27.95,28.49,27.95,28.27,1172518,LUK
2013-11-18,28.39,28.75,28.19,28.23,656940,LUK
2013-11-19,28.2,28.825,28.15,28.35,967329,LUK
2013-11-20,28.35,28.45,27.75,27.84,864926,LUK
2013-11-21,27.89,28.35,27.88,28.29,1163581,LUK
2013-11-22,28.37,28.9,28.25,28.89,845817,LUK
2013-11-25,28.92,29.19,28.865,28.92,681908,LUK
2013-11-26,28.86,29.15,28.685,28.69,874281,LUK
2013-11-27,28.76,28.99,28.51,28.54,609553,LUK
2013-11-29,28.54,28.93,28.38,28.66,519457,LUK
2013-12-02,28.66,29.06,28.34,28.41,681905,LUK
2013-12-03,28.31,28.39,27.5,27.8,1224346,LUK
2013-12-04,27.62,28.12,27.52,27.94,917097,LUK
2013-12-05,27.83,27.975,27.56,27.77,939827,LUK
2013-12-06,28.1,28.14,27.84,28.11,615296,LUK
2013-12-09,28.16,28.25,27.95,28.04,739525,LUK
2013-12-10,28.04,28.09,27.74,27.8,733310,LUK
2013-12-11,27.77,27.83,27.0,27.1,1198558,LUK
2013-12-12,27.1,27.64,26.98,27.45,1164019,LUK
2013-12-13,27.56,27.67,27.14,27.2,674359,LUK
2013-12-16,27.28,27.55,27.1678,27.44,1366587,LUK
2013-12-17,27.65,27.65,27.17,27.55,1224965,LUK
2013-12-18,27.54,27.94,26.98,27.91,1212317,LUK
2013-12-19,27.82,27.82,27.36,27.41,890621,LUK
2013-12-20,27.47,28.21,27.45,27.95,2108470,LUK
2013-12-23,28.03,28.29,27.93,28.14,759748,LUK
2013-12-24,28.13,28.28,28.02,28.24,263203,LUK
2013-12-26,28.27,28.56,28.27,28.39,550407,LUK
2013-12-27,28.39,28.67,28.15,28.18,627686,LUK
2013-12-30,28.24,28.61,28.23,28.29,752160,LUK
2013-12-31,28.35,28.58,28.21,28.34,738727,LUK
2014-01-02,28.37,28.65,28.24,28.5,1237210,LUK
2014-01-03,28.47,28.64,28.26,28.37,870233,LUK
2014-01-06,28.42,28.48,27.92,27.99,901016,LUK
2014-01-07,28.09,28.24,27.84,27.92,804465,LUK
2014-01-08,27.88,28.19,27.68,27.8,1490183,LUK
2014-01-09,27.96,28.07,27.58,27.91,853049,LUK
2014-01-10,27.95,28.3,27.94,28.18,952271,LUK
2014-01-13,28.09,28.19,27.32,27.37,1512836,LUK
2014-01-14,27.42,27.7,27.4,27.61,1063723,LUK
2014-01-15,27.61,27.9,27.33,27.87,1637928,LUK
2014-01-16,27.83,28.395,27.71,27.85,1637680,LUK
2014-01-17,27.9,28.38,27.53,27.94,2325394,LUK
2014-01-21,28.1,28.5799,27.86,28.46,7195110,LUK
2014-01-22,28.55,28.72,28.51,28.65,1895699,LUK
2014-01-23,28.48,28.57,27.94,28.11,2036500,LUK
2014-01-24,27.94,27.94,27.405,27.41,2392875,LUK
2014-01-27,27.39,27.51,26.82,27.03,2143185,LUK
2014-01-28,27.12,27.62,27.08,27.56,1548607,LUK
2014-01-29,27.55,27.665,27.26,27.34,1360390,LUK
2014-01-30,27.5,27.56,27.35,27.52,1071634,LUK
2014-01-31,27.0,27.441,26.94,27.33,1757832,LUK
2014-02-03,27.02,27.08,26.04,26.33,3791911,LUK
2014-02-04,26.43,26.72,26.22,26.67,1725997,LUK
2014-02-05,26.59,27.0,26.5,26.62,1331395,LUK
2014-02-06,26.66,27.03,26.62,27.0,1834403,LUK
2014-02-07,27.13,27.74,27.1299,27.71,1418591,LUK
2014-02-10,27.72,28.15,27.51,28.14,1479208,LUK
2014-02-11,28.07,28.395,28.06,28.27,1912342,LUK
2014-02-12,28.22,28.31,28.04,28.18,1396976,LUK
2014-02-13,27.92,28.41,27.78,28.29,961168,LUK
2014-02-14,28.22,28.34,27.99,28.13,1181198,LUK
2014-02-18,28.2,28.38,27.99,28.21,1307781,LUK
2014-02-19,28.2,28.2899,27.59,27.62,2339807,LUK
2014-02-20,27.69,27.86,27.5,27.8,1221696,LUK
2014-02-21,27.8,28.165,27.8,27.95,1262389,LUK
2014-02-24,27.96,28.28,27.93,27.97,1408005,LUK
2014-02-25,27.96,28.025,27.72,27.99,2423496,LUK
2014-02-26,28.0,28.05,27.84,27.99,1567407,LUK
2014-02-27,27.87,28.16,27.8,28.15,1538936,LUK
2014-02-28,28.15,28.21,27.8,27.94,2085343,LUK
2014-03-03,27.66,27.77,27.26,27.56,2642606,LUK
2014-03-04,27.97,28.285,27.85,28.22,2353508,LUK
2014-03-05,28.21,28.24,27.84,28.0,1086716,LUK
2014-03-06,28.03,28.39,27.97,28.03,1713825,LUK
2014-03-07,28.16,28.16,27.73,27.85,1214163,LUK
2014-03-10,27.83,27.84,27.495,27.58,1262519,LUK
2014-03-11,27.6,27.605,26.825,26.93,2448519,LUK
2014-03-12,26.75,26.87,26.64,26.71,1224107,LUK
2014-03-13,26.67,26.71,26.12,26.22,1695703,LUK
2014-03-14,26.24,26.4267,26.18,26.33,1159193,LUK
2014-03-17,26.47,26.685,26.31,26.39,936832,LUK
2014-03-18,26.46,26.7,26.35,26.68,1382390,LUK
2014-03-19,26.74,26.775,26.4,26.55,1355179,LUK
2014-03-20,26.45,26.6569,26.31,26.6,1128698,LUK
2014-03-21,27.49,27.49,26.87,27.15,2350823,LUK
2014-03-24,27.15,27.23,26.795,27.0,1154230,LUK
2014-03-25,27.11,27.26,26.96,27.19,1068313,LUK
2014-03-26,27.25,27.49,26.8,26.82,1463211,LUK
2014-03-27,26.75,26.85,26.53,26.73,1229119,LUK
2014-03-28,26.9,27.43,26.885,27.28,1281177,LUK
2014-03-31,27.56,28.11,27.48,28.0,2364287,LUK
2014-04-01,28.04,28.09,27.58,27.85,1337670,LUK
2014-04-02,27.93,27.94,27.69,27.73,1040162,LUK
2014-04-03,27.81,27.81,27.24,27.36,1171644,LUK
2014-04-04,27.5,27.6,26.99,27.03,1055455,LUK
2014-04-07,26.98,26.99,26.54,26.64,1719203,LUK
2014-04-08,26.62,26.6599,26.25,26.37,1994432,LUK
2014-04-09,26.41,26.59,26.35,26.54,1945827,LUK
2014-04-10,26.54,26.84,26.18,26.39,2162779,LUK
2014-04-11,26.16,26.38,25.76,25.79,2314846,LUK
2014-04-14,25.98,26.1125,25.54,25.81,2300895,LUK
2014-04-15,25.83,25.97,25.39,25.75,1246295,LUK
2014-04-16,25.97,26.1,25.74,26.0,1521788,LUK
2014-04-17,25.98,26.19,25.91,26.08,2584116,LUK
2014-04-21,26.1,26.24,25.94,26.04,1186328,LUK
2014-04-22,26.01,26.45,25.91,26.33,1445424,LUK
2014-04-23,26.32,26.41,26.17,26.25,795021,LUK
2014-04-24,26.35,26.4,26.08,26.21,806669,LUK
2014-04-25,26.15,26.24,25.69,25.71,957266,LUK
2014-04-28,25.84,25.98,25.12,25.39,1549356,LUK
2014-04-29,25.55,25.6601,25.5,25.6,950954,LUK
2014-04-30,25.55,25.57,25.3,25.52,1071612,LUK
2014-05-01,25.5,25.7,25.43,25.63,678991,LUK
2014-05-02,25.63,26.0772,25.59,25.76,1055846,LUK
2014-05-05,25.66,25.715,25.38,25.57,609468,LUK
2014-05-06,25.53,25.66,25.31,25.33,1139720,LUK
2014-05-07,25.39,25.69,25.26,25.68,1568721,LUK
2014-05-08,25.6,26.025,25.54,25.75,1218448,LUK
2014-05-09,26.05,26.05,25.45,25.6,1384839,LUK
2014-05-12,25.77,25.77,25.35,25.49,1415963,LUK
2014-05-13,25.46,25.62,25.385,25.49,1166890,LUK
2014-05-14,25.58,25.74,25.35,25.48,1404797,LUK
2014-05-15,25.46,25.55,25.06,25.16,1605090,LUK
2014-05-16,25.18,25.18,24.75,25.1,1214143,LUK
2014-05-19,25.0,25.14,24.85,25.09,1056227,LUK
2014-05-20,24.99,24.99,24.57,24.63,1663584,LUK
2014-05-21,24.67,24.884,24.52,24.57,1945978,LUK
2014-05-22,24.57,25.365,24.57,25.24,1463886,LUK
2014-05-23,25.22,25.53,25.16,25.41,938365,LUK
2014-05-27,25.6,25.91,25.53,25.85,1293128,LUK
2014-05-28,25.86,26.0,25.71,25.76,999941,LUK
2014-05-29,25.79,25.92,25.54,25.63,767465,LUK
2014-05-30,25.59,25.78,25.5,25.65,2206661,LUK
2014-06-02,25.69,25.85,25.45,25.5,751456,LUK
2014-06-03,25.45,25.47,25.0,25.0,1247777,LUK
2014-06-04,25.0,25.2,24.94,25.18,1302663,LUK
2014-06-05,25.23,25.72,25.04,25.64,1224737,LUK
2014-06-06,25.65,26.25,25.65,26.15,1169906,LUK
2014-06-09,26.12,26.47,26.07,26.3,1016082,LUK
2014-06-10,26.16,26.3,26.11,26.24,618356,LUK
2014-06-11,26.08,26.08,25.84,25.88,974080,LUK
2014-06-12,25.84,25.92,25.67,25.74,943813,LUK
2014-06-13,25.74,25.825,25.55,25.77,942526,LUK
2014-06-16,25.75,26.17,25.65,26.16,1427045,LUK
2014-06-17,26.14,26.56,25.93,26.53,4063121,LUK
2014-06-18,26.46,26.71,26.23,26.63,1969688,LUK
2014-06-19,26.63,26.72,26.38,26.68,1856634,LUK
2014-06-20,26.78,26.78,26.34,26.56,2629981,LUK
2014-06-23,26.54,26.67,26.31,26.5,1540275,LUK
2014-06-24,26.4,26.505,26.245,26.33,1522851,LUK
2014-06-25,26.19,26.51,26.184,26.42,1314471,LUK
2014-06-26,26.44,26.44,26.06,26.23,812303,LUK
2014-06-27,26.18,26.56,26.07,26.14,4339642,LUK
2014-06-30,26.14,26.33,25.985,26.22,1763501,LUK
2014-07-01,26.3,26.5,26.03,26.06,1656973,LUK
2014-07-02,25.97,26.03,25.67,25.76,1089879,LUK
2014-07-03,25.9,26.02,25.78,25.89,642278,LUK
2014-07-07,25.79,25.79,25.44,25.64,933572,LUK
2014-07-08,25.54,25.57,25.195,25.33,1084899,LUK
2014-07-09,25.37,25.57,25.36,25.53,1271656,LUK
2014-07-10,25.0,25.56,25.0,25.53,1135460,LUK
2014-07-11,25.5,25.518,25.21,25.47,1028555,LUK
2014-07-14,25.69,25.81,25.56,25.61,821366,LUK
2014-07-15,25.57,25.77,25.36,25.36,1195634,LUK
2014-07-16,25.45,25.57,25.24,25.29,1113036,LUK
2014-07-17,25.06,25.29,25.05,25.05,1090683,LUK
2014-07-18,25.12,25.35,25.05,25.31,1196878,LUK
2014-07-21,25.21,25.25,25.06,25.06,811938,LUK
2014-07-22,25.12,25.34,25.0753,25.14,985193,LUK
2014-07-23,25.25,25.25,25.0,25.02,1116272,LUK
2014-07-24,25.09,25.38,24.96,25.36,843740,LUK
2014-07-25,25.29,25.3,25.08,25.08,462599,LUK
2014-07-28,25.04,25.1878,24.9,25.05,932848,LUK
2014-07-29,25.12,25.33,25.02,25.02,757212,LUK
2014-07-30,25.12,25.2,24.95,25.03,1367013,LUK
2014-07-31,24.88,24.98,24.52,24.71,2018761,LUK
2014-08-01,24.6,24.69,24.38,24.63,803830,LUK
2014-08-04,24.6,24.69,24.38,24.63,803830,LUK
2014-08-05,24.54,24.87,24.42,24.47,1269015,LUK
2014-08-06,24.45,24.82,24.4,24.6,586315,LUK
2014-08-07,24.66,24.85,24.26,24.34,1010808,LUK
2014-08-08,24.45,24.45,24.09,24.29,1966060,LUK
2014-08-11,24.42,24.8,24.3,24.74,988904,LUK
2014-08-12,24.69,24.95,24.63,24.92,1015609,LUK
2014-08-13,25.02,25.24,25.02,25.13,1411013,LUK
2014-08-14,25.14,25.15,24.96,25.07,852686,LUK
2014-08-15,25.13,25.29,24.76,24.98,1195413,LUK
2014-08-18,25.05,25.17,24.87,24.92,2468198,LUK
2014-08-19,24.93,25.09,24.86,24.9,1180609,LUK
2014-08-20,24.82,25.04,24.82,24.94,764733,LUK
2014-08-21,24.95,25.17,24.95,25.06,1331770,LUK
2014-08-22,25.0,25.13,24.83,25.01,1720422,LUK
2014-08-25,25.16,25.27,24.975,25.01,1021761,LUK
2014-08-26,25.02,25.09,24.95,25.0,746037,LUK
2014-08-27,25.01,25.01,24.84,24.86,602970,LUK
2014-08-28,24.77,24.86,24.66,24.75,683531,LUK
2014-08-29,24.82,24.95,24.755,24.93,830002,LUK
2014-09-02,25.02,25.15,24.8543,24.95,1106151,LUK
2014-09-03,25.2,25.51,25.05,25.5,3650619,LUK
2014-09-04,25.52,26.2,25.49,26.19,2357239,LUK
2014-09-05,26.26,26.38,26.05,26.36,1729006,LUK
2014-09-08,26.32,26.49,26.1,26.2,1480396,LUK
2014-09-09,26.19,26.21,25.71,25.76,1592714,LUK
2014-09-10,25.77,25.97,25.65,25.78,1372990,LUK
2014-09-11,25.66,25.78,25.51,25.78,1222868,LUK
2014-09-12,25.77,26.15,25.71,26.09,1565432,LUK
2014-09-15,25.98,26.04,25.54,25.76,1190911,LUK
2014-09-16,25.78,25.86,25.55,25.58,847957,LUK
2014-09-17,25.6,25.74,25.41,25.59,1157329,LUK
2014-09-18,25.7,25.785,25.51,25.74,1067149,LUK
2014-09-19,25.89,25.92,25.25,25.42,1955722,LUK
2014-09-22,25.4,25.42,24.96,25.03,1328771,LUK
2014-09-23,25.0,25.07,24.66,24.68,1064517,LUK
2014-09-24,24.67,24.78,24.52,24.7,1199334,LUK
2014-09-25,24.62,24.7,24.18,24.23,1626567,LUK
2014-09-26,24.26,24.515,24.17,24.45,993026,LUK
2014-09-29,24.26,24.27,24.07,24.12,1415442,LUK
2014-09-30,24.04,24.21,23.74,23.84,1712939,LUK
2014-10-01,23.83,23.84,23.37,23.44,2407476,LUK
2014-10-02,23.41,23.63,23.12,23.6,2129221,LUK
2014-10-03,23.65,24.04,23.65,23.83,2663810,LUK
2014-10-06,23.96,24.13,23.375,23.54,1718155,LUK
2014-10-07,23.37,23.38,22.57,22.64,4107630,LUK
2014-10-08,22.67,23.06,22.44,23.05,3096474,LUK
2014-10-09,23.05,23.08,22.212,22.39,3438741,LUK
2014-10-10,22.35,22.43,21.91,21.92,3719747,LUK
2014-10-13,21.96,22.17,21.41,21.43,2521628,LUK
2014-10-14,21.54,22.02,21.52,21.68,2480667,LUK
2014-10-15,21.5,21.91,21.13,21.84,3518860,LUK
2014-10-16,21.54,22.25,21.45,21.88,2237920,LUK
2014-10-17,22.21,22.59,22.11,22.33,2581818,LUK
2014-10-20,22.28,22.45,22.08,22.36,2370117,LUK
2014-10-21,22.49,22.99,22.43,22.67,2205887,LUK
2014-10-22,22.68,22.84,22.45,22.5,1857494,LUK
2014-10-23,22.68,23.2,22.63,23.02,1613268,LUK
2014-10-24,23.05,23.17,22.88,23.11,1266319,LUK
2014-10-27,23.0,23.0,22.7,22.93,763653,LUK
2014-10-28,22.97,23.54,22.8,23.53,1198816,LUK
2014-10-29,23.59,23.655,22.99,23.19,1641827,LUK
2014-10-30,24.24,24.48,24.21,24.45,763405,LUK
2014-10-31,23.58,23.78,23.39,23.78,1527144,LUK
2014-11-03,23.75,23.93,23.61,23.65,1196047,LUK
2014-11-04,23.58,23.73,23.37,23.65,1211526,LUK
2014-11-05,23.78,23.94,23.65,23.92,763857,LUK
2014-11-06,23.65,23.96,23.65,23.86,897955,LUK
2014-11-07,23.9,24.07,23.76,23.8,1167087,LUK
2014-11-10,24.25,24.61,24.11,24.2,1835589,LUK
2014-11-11,24.16,24.43,24.11,24.37,1534294,LUK
2014-11-12,24.24,24.48,24.21,24.45,763405,LUK
2014-11-13,24.49,24.72,24.25,24.36,2052857,LUK
2014-11-14,24.38,24.5,24.26,24.41,982645,LUK
2014-11-17,24.35,24.36,24.02,24.14,1378018,LUK
2014-11-18,24.2,24.61,24.17,24.53,760044,LUK
2014-11-19,24.54,24.55,24.21,24.24,1301170,LUK
2014-11-20,24.2,24.26,24.06,24.16,1511592,LUK
2014-11-21,24.42,24.57,24.12,24.17,2689959,LUK
2014-11-24,24.22,24.34,24.0,24.02,2314140,LUK
2014-11-25,24.01,24.015,23.68,23.77,3542509,LUK
2014-11-26,23.8,23.89,23.64,23.73,1768279,LUK
2014-11-28,23.77,23.77,22.96,23.13,1540662,LUK
2014-12-01,23.0,23.16,22.43,22.6,3407350,LUK
2014-12-02,22.6,22.75,22.46,22.61,2253512,LUK
2014-12-03,22.58,23.14,22.5,23.07,3010347,LUK
2014-12-04,23.08,23.14,22.97,23.09,1921213,LUK
2014-12-05,23.13,23.27,22.97,23.07,2634458,LUK
2014-12-08,23.05,23.1633,22.85,23.02,1441477,LUK
2014-12-09,22.77,23.085,22.62,23.07,1701732,LUK
2014-12-10,23.04,23.04,22.54,22.63,3122957,LUK
2014-12-11,22.73,22.88,22.56,22.75,2610541,LUK
2014-12-12,22.59,22.62,21.79,21.8,7957000,LUK
2014-12-15,21.84,21.92,21.5,21.57,4028390,LUK
2014-12-16,21.3,21.56,20.96,21.04,4587233,LUK
2014-12-17,21.08,21.71,21.06,21.65,3124858,LUK
2014-12-18,21.98,22.24,21.935,22.11,2773457,LUK
2014-12-19,21.97,22.73,21.97,22.72,4380802,LUK
2014-12-22,22.7,22.76,22.34,22.66,2507014,LUK
2014-12-23,22.72,22.9999,22.68,22.71,1271721,LUK
2014-12-24,22.68,22.705,22.32,22.44,624704,LUK
2014-12-26,22.52,22.68,22.4,22.41,1191778,LUK
2014-12-29,22.39,22.82,22.33,22.66,1187573,LUK
2014-12-30,22.62,22.725,22.551,22.65,1146953,LUK
2014-12-31,22.76,22.78,22.39,22.42,1352836,LUK
2015-01-02,22.54,22.69,22.34,22.63,1298448,LUK
2015-01-05,22.51,22.51,21.83,21.89,1788998,LUK
2015-01-06,21.96,21.97,21.28,21.66,2343447,LUK
2015-01-07,21.87,22.0,21.8,21.91,2189077,LUK
2015-01-08,22.14,22.82,22.06,22.8,1857145,LUK
2015-01-09,22.81,22.876,22.37,22.49,1759140,LUK
2015-01-12,22.44,22.48,21.94,22.11,1545895,LUK
2015-01-13,22.3,22.59,21.92,22.1,1843613,LUK
2015-01-14,21.75,21.8945,21.38,21.87,1937260,LUK
2015-01-15,21.97,22.0999,21.51,21.64,2555295,LUK
2015-01-16,21.56,21.85,21.5,21.84,1272595,LUK
2015-01-20,21.53,22.225,21.42,22.15,2147909,LUK
2015-01-21,22.01,22.48,21.92,22.41,1470033,LUK
2015-01-22,22.53,23.18,22.43,23.17,2597442,LUK
2015-01-23,23.08,23.28,22.8,23.04,1375772,LUK
2015-01-26,23.04,23.53,22.97,23.52,1077523,LUK
2015-01-27,23.24,23.84,23.2,23.65,1873708,LUK
2015-01-28,23.75,23.75,22.75,22.75,1432536,LUK
2015-01-29,22.71,22.92,22.45,22.88,1176849,LUK
2015-01-30,22.61,23.02,22.52,22.67,1396572,LUK
2015-02-02,22.66,22.84,22.4,22.8,1381400,LUK
2015-02-03,22.92,23.31,22.92,23.3,1302274,LUK
2015-02-04,23.11,23.45,23.1,23.27,1346901,LUK
2015-02-05,23.31,23.56,23.3,23.41,1180185,LUK
2015-02-06,23.54,23.74,23.3,23.39,1219048,LUK
2015-02-09,23.27,23.625,23.212,23.57,1137085,LUK
2015-02-10,23.71,23.79,23.316,23.41,1424248,LUK
2015-02-11,23.38,23.45,23.1,23.3,1287569,LUK
2015-02-12,23.38,23.615,23.32,23.51,1843684,LUK
2015-02-13,23.51,23.64,23.33,23.5,1388401,LUK
2015-02-17,23.5,23.8,23.37,23.72,1240911,LUK
2015-02-18,23.59,23.86,23.56,23.84,1084615,LUK
2015-02-19,23.8,24.8,23.64,23.95,1319187,LUK
2015-02-20,23.94,24.11,23.61,24.11,716254,LUK
2015-02-23,24.2,24.2,23.78,23.91,928269,LUK
2015-02-24,23.93,24.36,23.93,24.17,1105699,LUK
2015-02-25,24.17,24.2,23.9,24.06,903593,LUK
2015-02-26,24.01,24.105,23.69,23.77,935867,LUK
2015-02-27,23.74,23.885,23.54,23.73,1384671,LUK
2015-03-02,23.72,23.85,23.57,23.7,1188493,LUK
2015-03-03,23.61,24.0,23.56,23.99,1236701,LUK
2015-03-04,23.84,23.93,23.46,23.79,893406,LUK
2015-03-05,23.87,24.02,23.69,23.96,723506,LUK
2015-03-06,23.87,24.1,23.34,23.41,1706342,LUK
2015-03-09,23.39,23.51,23.24,23.4,1130783,LUK
2015-03-10,23.15,23.31,22.96,23.04,1188548,LUK
2015-03-11,23.06,23.31,22.97,23.26,915967,LUK
2015-03-12,23.3,23.73,23.3,23.61,1512757,LUK
2015-03-13,23.53,23.615,23.29,23.59,1633627,LUK
2015-03-16,23.68,23.78,23.46,23.78,1304862,LUK
2015-03-17,23.6,23.63,22.8101,23.14,2375178,LUK
2015-03-18,23.07,23.47,23.0,23.38,1641140,LUK
2015-03-19,23.31,23.335,22.98,23.07,1727008,LUK
2015-03-20,23.1,23.24,22.95,23.05,2542364,LUK
2015-03-23,23.03,23.44,23.02,23.25,1333094,LUK
2015-03-24,23.24,23.34,23.02,23.05,959853,LUK
2015-03-25,23.06,23.13,22.68,22.68,1282441,LUK
2015-03-26,22.6,22.7,22.24,22.25,1486180,LUK
2015-03-27,22.2,22.295,22.08,22.17,1630095,LUK
2015-03-30,22.31,22.48,22.16,22.34,2276507,LUK
2015-03-31,22.24,22.54,22.2,22.29,1809556,LUK
2015-04-01,22.27,22.44,22.22,22.3,1251304,LUK
2015-04-02,22.3,22.6,22.26,22.48,1092067,LUK
2015-04-06,22.3,22.96,22.29,22.92,969583,LUK
2015-04-07,22.9,23.07,22.79,22.85,907111,LUK
2015-04-08,22.84,23.01,22.74,22.89,772745,LUK
2015-04-09,22.89,23.03,22.69,23.0,941064,LUK
2015-04-10,23.02,23.18,22.97,23.07,692551,LUK
2015-04-13,23.04,23.24,23.0,23.09,741587,LUK
2015-04-14,23.09,23.13,22.87,23.02,541262,LUK
2015-04-15,23.06,23.24,23.03,23.08,1015222,LUK
2015-04-16,23.08,23.08,22.78,22.89,1153257,LUK
2015-04-17,22.73,22.75,22.33,22.71,1350283,LUK
2015-04-20,22.81,23.0,22.81,22.88,1004717,LUK
2015-04-21,22.9,22.99,22.75,22.77,1057683,LUK
2015-04-22,22.8,22.91,22.6,22.71,1498493,LUK
2015-04-23,22.75,22.9354,22.71,22.77,1323317,LUK
2015-04-24,22.75,23.09,22.7,23.05,891820,LUK
2015-04-27,23.08,23.43,23.08,23.26,1246961,LUK
2015-04-28,23.22,23.62,23.0901,23.6,1017223,LUK
2015-04-29,23.52,23.86,23.52,23.8,1057912,LUK
2015-04-30,23.81,24.03,23.625,23.77,1732533,LUK
2015-05-01,23.83,23.96,23.66,23.96,942598,LUK
2015-05-04,23.98,24.16,23.87,24.03,1099733,LUK
2015-05-05,24.01,24.07,23.75,23.77,985530,LUK
2015-05-06,23.79,23.8999,23.4,23.49,1248984,LUK
2015-05-07,23.48,23.57,23.27,23.52,921903,LUK
2015-05-08,23.6,24.1,23.42,24.0,1926167,LUK
2015-05-11,24.08,24.09,23.89,24.01,1775287,LUK
2015-05-12,23.85,24.03,23.61,23.93,1229501,LUK
2015-05-13,24.0,24.095,23.92,23.96,754099,LUK
2015-05-14,24.08,24.09,23.8001,24.06,1194481,LUK
2015-05-15,24.07,24.07,23.91,24.05,989608,LUK
2015-05-18,24.03,24.3,23.9,24.26,880598,LUK
2015-05-19,24.3,24.37,24.16,24.32,730977,LUK
2015-05-20,24.41,25.09,24.35,24.83,1735942,LUK
2015-05-21,24.79,25.09,24.77,24.98,961196,LUK
2015-05-22,24.97,25.08,24.82,24.92,719695,LUK
2015-05-26,24.87,24.9,24.58,24.61,895333,LUK
2015-05-27,24.68,24.817,24.6,24.68,945614,LUK
2015-05-28,24.59,25.005,24.46,24.97,1167394,LUK
2015-05-29,24.94,24.99,24.63,24.63,1639540,LUK
2015-06-01,24.68,24.83,24.5,24.53,1376417,LUK
2015-06-02,24.54,24.69,24.4,24.57,883271,LUK
2015-06-03,24.61,24.9,24.48,24.84,806444,LUK
2015-06-04,24.64,24.79,24.23,24.27,1310586,LUK
2015-06-05,24.34,24.6,24.23,24.57,1110510,LUK
2015-06-08,24.57,24.6799,24.47,24.55,848709,LUK
2015-06-09,24.55,24.72,24.34,24.35,940736,LUK
2015-06-10,24.46,24.75,24.4,24.62,937008,LUK
2015-06-11,24.58,24.695,24.33,24.48,953915,LUK
2015-06-12,24.39,24.53,24.1,24.18,784893,LUK
2015-06-15,24.07,24.12,23.72,24.03,1234320,LUK
2015-06-16,24.08,24.16,23.865,24.02,1245991,LUK
2015-06-17,24.11,24.12,23.58,23.78,1440264,LUK
2015-06-18,23.87,24.21,23.82,24.21,1448152,LUK
2015-06-19,24.19,24.24,23.93,24.18,1680514,LUK
2015-06-22,24.33,24.425,24.2,24.4,1104383,LUK
2015-06-23,24.4,24.5825,24.3,24.41,978629,LUK
2015-06-24,24.36,24.47,24.01,24.33,1175079,LUK
2015-06-25,24.33,24.37,23.965,24.06,1025203,LUK
2015-06-26,24.13,24.57,24.13,24.57,3838363,LUK
2015-06-29,24.29,24.42,24.07,24.12,2422989,LUK
2015-06-30,24.39,24.6,24.135,24.28,1998431,LUK
2015-07-01,24.54,24.59,24.225,24.39,1566208,LUK
2015-07-02,24.39,24.56,24.24,24.53,1336164,LUK
2015-07-06,24.32,24.48,24.16,24.4,2521839,LUK
2015-07-07,24.43,24.6,23.85,24.58,1549605,LUK
2015-07-08,24.38,24.46,24.02,24.18,2392644,LUK
2015-07-09,24.5,24.61,24.21,24.36,1128917,LUK
2015-07-10,24.66,24.79,24.41,24.76,1040397,LUK
2015-07-13,24.9,25.19,24.9,25.18,859634,LUK
2015-07-14,25.19,25.39,25.05,25.2,1281967,LUK
2015-07-15,25.24,25.24,24.89,24.92,907209,LUK
2015-07-16,25.05,25.11,24.89,24.98,1088259,LUK
2015-07-17,24.9,24.97,24.65,24.85,909724,LUK
2015-07-20,24.83,24.94,24.62,24.75,773388,LUK
2015-07-21,24.77,24.88,24.49,24.57,764992,LUK
2015-07-22,24.51,24.6,23.895,24.02,1725275,LUK
2015-07-23,24.02,24.03,23.64,23.71,895057,LUK
2015-07-24,23.68,23.74,23.24,23.4,957104,LUK
2015-07-27,23.27,23.39,23.16,23.38,1139741,LUK
2015-07-28,23.5,23.88,23.38,23.74,1239728,LUK
2015-07-29,23.75,23.81,23.61,23.74,872371,LUK
2015-07-30,23.74,23.85,23.62,23.84,1003386,LUK
2015-07-31,23.9,23.9,23.47,23.52,858154,LUK
2015-08-03,23.5,23.5,23.1,23.32,1558826,LUK
2015-08-04,23.32,23.45,23.186,23.31,956830,LUK
2015-08-05,23.66,23.66,23.02,23.04,1391584,LUK
2015-08-06,23.13,23.14,22.695,22.87,1733608,LUK
2015-08-07,22.85,23.16,22.77,23.14,1706216,LUK
2015-08-10,23.23,23.49,23.15,23.38,1224554,LUK
2015-08-11,23.15,23.23,22.81,22.97,1804545,LUK
2015-08-12,22.75,23.18,22.66,23.14,2212152,LUK
2015-08-13,23.14,23.19,22.99,23.04,1015152,LUK
2015-08-14,22.99,23.37,22.99,23.35,821680,LUK
2015-08-17,23.23,23.355,23.06,23.3,990954,LUK
2015-08-18,23.3,23.3,23.025,23.15,851493,LUK
2015-08-19,23.07,23.11,22.785,22.99,1004969,LUK
2015-08-20,22.76,22.8119,22.29,22.3,1566378,LUK
2015-08-21,22.1,22.15,21.41,21.42,3164930,LUK
2015-08-24,20.5,21.39,20.18,20.54,3507359,LUK
2015-08-25,21.1,21.23,20.39,20.43,2864649,LUK
2015-08-26,21.08,21.08,20.41,20.74,2160948,LUK
2015-08-27,21.0,21.72,21.0,21.72,2086719,LUK
2015-08-28,21.6,21.7,21.335,21.5,2785651,LUK
2015-08-31,21.39,21.555,21.0614,21.46,2463853,LUK
2015-09-01,21.02,21.06,20.605,20.71,2859307,LUK
2015-09-02,20.99,21.0,20.65,20.86,2834618,LUK
2015-09-03,20.97,21.19,20.875,20.94,2479390,LUK
2015-09-04,20.72,20.767,20.18,20.32,2173563,LUK
2015-09-08,20.7,20.98,20.68,20.92,2397013,LUK
2015-09-09,21.14,21.26,20.69,20.73,1983918,LUK
2015-09-10,20.68,21.11,20.47,20.92,1718660,LUK
2015-09-11,20.81,20.9,20.62,20.82,1784764,LUK
2015-09-14,20.84,20.84,20.24,20.33,1836431,LUK
2015-09-15,20.39,20.58,20.26,20.55,1773437,LUK
2015-09-16,20.55,20.76,20.52,20.63,1572340,LUK
2015-09-17,20.54,20.76,20.35,20.42,2404304,LUK
2015-09-18,20.2,20.82,20.16,20.29,7405196,LUK
2015-09-21,20.44,20.65,20.1,20.11,3768157,LUK
2015-09-22,20.0,20.35,19.93,20.26,3441252,LUK
2015-09-23,20.27,20.54,20.05,20.16,2526679,LUK
2015-09-24,19.97,20.35,19.95,20.22,3350919,LUK
2015-09-25,20.44,20.505,20.1,20.25,3332340,LUK
2015-09-28,20.1,20.15,19.64,19.92,3952956,LUK
2015-09-29,19.96,20.36,19.86,20.08,3512406,LUK
2015-09-30,20.25,20.34,20.075,20.26,2511990,LUK
2015-10-01,20.29,20.43,19.35,19.6,4045737,LUK
2015-10-02,19.28,19.69,19.12,19.68,3014860,LUK
2015-10-05,19.85,20.29,19.78,20.08,3487524,LUK
2015-10-06,20.07,20.45,19.93,20.31,2919513,LUK
2015-10-07,20.43,20.96,20.42,20.95,2542202,LUK
2015-10-08,20.86,21.1899,20.745,21.11,1846258,LUK
2015-10-09,21.19,21.29,20.96,21.07,1504545,LUK
2015-10-12,21.05,21.2,20.62,20.65,1054116,LUK
2015-10-13,20.59,20.72,20.31,20.34,1166119,LUK
2015-10-14,20.31,20.5,20.015,20.08,1366807,LUK
2015-10-15,20.16,20.385,19.91,20.34,1444837,LUK
2015-10-16,20.45,20.54,20.22,20.49,1272261,LUK
2015-10-19,20.39,20.54,20.24,20.39,1231288,LUK
2015-10-20,20.34,20.34,20.03,20.28,1241959,LUK
2015-10-21,20.33,20.39,19.89,19.9,1039864,LUK
2015-10-22,20.03,20.33,20.03,20.15,1464201,LUK
2015-10-23,20.24,20.35,19.989,20.2,1520274,LUK
2015-10-26,20.19,20.2,19.93,20.03,1478100,LUK
2015-10-27,19.96,20.12,19.8,20.11,1496874,LUK
2015-10-28,20.1,20.33,19.85,20.09,2924891,LUK
2015-10-29,20.09,20.24,19.94,20.0,1367574,LUK
2015-10-30,20.05,20.14,19.915,20.01,1924037,LUK
2015-11-02,20.02,20.18,19.98,20.13,2605170,LUK
2015-11-03,20.07,20.18,19.94,20.08,1888710,LUK
2015-11-04,20.11,20.19,19.86,19.97,2030294,LUK
2015-11-05,19.98,20.0,19.33,19.34,2525042,LUK
2015-11-06,19.33,19.605,19.31,19.47,1976300,LUK
2015-11-09,19.52,19.55,18.76,18.9,3039858,LUK
2015-11-10,18.84,19.0,18.835,18.93,1821216,LUK
2015-11-11,19.02,19.15,18.77,18.79,1777038,LUK
2015-11-12,18.67,18.88,18.405,18.43,2886036,LUK
2015-11-13,18.36,18.38,17.95,18.01,2641862,LUK
2015-11-16,18.01,18.53,17.945,18.42,2119254,LUK
2015-11-17,18.42,18.53,18.04,18.11,2136473,LUK
2015-11-18,18.22,18.385,17.98,18.35,1871908,LUK
2015-11-19,18.35,18.404,18.06,18.12,1854861,LUK
2015-11-20,18.15,18.26,17.93,18.06,2240187,LUK
2015-11-23,18.08,18.24,17.99,18.05,2709109,LUK
2015-11-24,18.0,18.06,17.83,18.01,4371506,LUK
2015-11-25,18.01,18.02,17.91,17.95,1801688,LUK
2015-11-27,17.99,18.05,17.86,17.88,906033,LUK
2015-11-30,17.9,17.9,17.67,17.68,3536463,LUK
2015-12-01,17.85,18.08,17.72,17.74,4258418,LUK
2015-12-02,17.75,18.18,17.65,18.0,6149637,LUK
2015-12-03,18.04,18.12,17.9,17.96,3373891,LUK
2015-12-04,18.0,18.04,17.6,17.8,5585956,LUK
2015-12-07,17.8,17.82,17.45,17.53,2823055,LUK
2015-12-08,17.33,17.66,17.28,17.64,2716482,LUK
2015-12-09,17.59,17.79,17.31,17.32,2858565,LUK
2015-12-10,17.25,17.43,17.14,17.22,1784427,LUK
2015-12-11,17.03,17.05,16.595,16.63,3962806,LUK
2015-12-14,16.65,16.86,15.93,16.08,5764641,LUK
2015-12-15,16.25,17.01,16.13,16.96,4748361,LUK
2015-12-16,17.0,17.0389,16.415,16.49,4502702,LUK
2015-12-17,16.46,16.68,16.25,16.36,5049202,LUK
2015-12-18,16.31,16.71,16.19,16.46,5605258,LUK
2015-12-21,16.55,16.88,16.47,16.61,2154416,LUK
2015-12-22,16.68,16.895,16.43,16.85,1831171,LUK
2015-12-23,16.95,17.48,16.91,17.43,2167536,LUK
2015-12-24,17.43,17.47,17.19,17.33,456193,LUK
2015-12-28,17.23,17.2901,16.98,17.01,1565713,LUK
2015-12-29,17.12,17.23,16.98,17.16,1389315,LUK
2015-12-30,17.08,17.18,17.02,17.1,1161482,LUK
2015-12-31,17.01,17.45,16.99,17.39,2413876,LUK
2016-01-04,17.04,17.19,16.77,17.02,2263138,LUK
2016-01-05,17.06,17.39,16.89,17.06,1610401,LUK
2016-01-06,16.8,16.98,16.7,16.8,1948171,LUK
2016-01-07,16.5,16.7,16.4,16.55,3611278,LUK
2016-01-08,16.61,16.62,15.93,15.96,3198177,LUK
2016-01-11,16.05,16.1,15.7,15.9,2086849,LUK
2016-01-12,16.0,16.02,15.51,15.67,2431869,LUK
2016-01-13,15.75,15.9,15.38,15.4,2556674,LUK
2016-01-14,15.44,16.185,15.2,16.12,3235300,LUK
2016-01-15,15.67,15.83,15.43,15.74,3566390,LUK
2016-01-19,15.87,16.0125,15.55,15.94,4849329,LUK
2016-01-20,15.64,16.385,15.48,16.28,8304103,LUK
2016-01-21,16.32,16.82,16.255,16.5,2779189,LUK
2016-01-22,16.8,17.025,16.66,16.83,1972180,LUK
2016-01-25,16.75,16.87,16.32,16.48,2286034,LUK
2016-01-26,16.5,16.86,16.32,16.34,3464431,LUK
2016-01-27,16.3,16.555,16.13,16.21,5950708,LUK
2016-01-28,16.39,16.47,16.12,16.18,1886746,LUK
2016-01-29,16.26,16.58,16.25,16.56,2871222,LUK
2016-02-01,16.47,16.65,16.18,16.55,1788382,LUK
2016-02-02,16.39,16.42,15.865,15.99,2416216,LUK
2016-02-03,16.07,16.415,15.79,16.38,1885275,LUK
2016-02-04,16.41,16.85,16.32,16.41,1917296,LUK
2016-02-05,16.37,16.4,15.87,16.03,2599734,LUK
2016-02-08,15.96,15.96,15.23,15.45,2391254,LUK
2016-02-09,15.32,15.47,14.83,14.96,2459786,LUK
2016-02-10,15.0,15.27,14.89,14.92,1697761,LUK
2016-02-11,14.75,14.86,14.33,14.61,2713398,LUK
2016-02-12,14.78,15.04,14.56,14.78,2412877,LUK
2016-02-16,14.98,15.07,14.75,14.79,1927980,LUK
2016-02-17,15.04,15.24,14.88,15.23,2940823,LUK
2016-02-18,15.26,15.27,14.92,14.98,1820457,LUK
2016-02-19,14.95,14.98,14.67,14.76,1987868,LUK
2016-02-22,14.99,15.25,14.95,15.04,2715410,LUK
2016-02-23,15.01,15.105,14.76,14.76,1778954,LUK
2016-02-24,14.58,14.66,14.33,14.62,2661893,LUK
2016-02-25,14.66,14.89,14.27,14.62,2449987,LUK
2016-02-26,14.74,15.05,14.5595,14.83,2274346,LUK
2016-02-29,14.86,14.91,14.41,14.45,2617001,LUK
2016-03-01,14.54,15.27,14.46,15.26,2428719,LUK
2016-03-02,15.24,15.665,15.24,15.57,1973626,LUK
2016-03-03,15.54,15.62,15.5,15.59,1434157,LUK
2016-03-04,15.6,15.9,15.54,15.69,1535179,LUK
2016-03-07,15.59,15.86,15.46,15.85,2608875,LUK
2016-03-08,15.72,15.85,15.41,15.43,1847667,LUK
2016-03-09,15.53,15.55,15.19,15.19,1715715,LUK
2016-03-10,15.23,15.345,14.915,15.08,3835653,LUK
2016-03-11,15.2,15.38,15.1,15.26,4217039,LUK
2016-03-14,15.2,15.4375,15.0,15.39,2412292,LUK
2016-03-15,15.17,15.25,14.4048,14.52,4156120,LUK
2016-03-16,14.43,15.26,14.31,15.18,4147711,LUK
2016-03-17,15.14,15.79,14.96,15.79,4725405,LUK
2016-03-18,15.91,16.66,15.86,16.62,5140127,LUK
2016-03-21,16.62,16.75,16.43,16.56,2008547,LUK
2016-03-22,16.45,16.565,16.26,16.33,2081392,LUK
2016-03-23,16.2,16.33,15.99,16.0,2261103,LUK
2016-03-24,15.81,16.08,15.7777,16.03,1945169,LUK
2016-03-28,16.06,16.08,15.65,15.87,1743400,LUK
2016-03-29,15.75,15.9,15.35,15.84,1829080,LUK
2016-03-30,15.89,16.05,15.77,15.93,1796996,LUK
2016-03-31,15.93,16.2,15.88,16.17,2085059,LUK
2016-04-01,16.07,16.27,15.73,16.23,2510905,LUK
2016-04-04,16.23,16.27,15.96,16.06,1674728,LUK
2016-04-05,15.93,16.17,15.91,15.98,2250003,LUK
2016-04-06,16.0,16.18,15.86,16.16,1786419,LUK
2016-04-07,16.05,16.17,15.47,15.53,1937726,LUK
2016-04-08,15.69,15.8,15.32,15.42,1315218,LUK
2016-04-11,15.43,15.76,15.415,15.67,2238609,LUK
2016-04-12,15.69,16.08,15.61,16.06,2030460,LUK
2016-04-13,16.18,16.71,16.16,16.68,2597390,LUK
2016-04-14,16.65,17.18,16.53,16.9,2517233,LUK
2016-04-15,16.88,17.01,16.71,16.86,1275538,LUK
2016-04-18,16.74,16.97,16.66,16.89,1338834,LUK
2016-04-19,16.91,17.035,16.76,16.98,1610901,LUK
2016-04-20,16.95,17.03,16.825,17.0,1472102,LUK
2016-04-21,17.01,17.0579,16.82,16.96,1211200,LUK
2016-04-22,16.99,17.09,16.9,17.01,1193111,LUK
2016-04-25,16.93,16.98,16.74,16.89,1359362,LUK
2016-04-26,16.99,17.36,16.96,17.31,1371240,LUK
2016-04-27,17.31,17.49,17.17,17.34,999542,LUK
2016-04-28,17.22,17.31,16.9,16.95,1190592,LUK
2016-04-29,16.91,17.0,16.49,16.68,1644765,LUK
2016-05-02,16.71,17.12,16.66,16.93,1953216,LUK
2016-05-03,16.8,16.85,16.4,16.47,1996514,LUK
2016-05-04,16.36,16.48,16.16,16.22,1426423,LUK
2016-05-05,16.0,16.785,16.0,16.58,2655529,LUK
2016-05-06,16.33,17.05,16.33,16.97,2483417,LUK
2016-05-09,16.89,16.965,16.58,16.72,1806243,LUK
2016-05-10,16.76,17.78,16.76,17.71,3580037,LUK
2016-05-11,17.65,17.93,17.64,17.68,2974893,LUK
2016-05-12,17.73,17.86,17.32,17.57,2479447,LUK
2016-05-13,17.52,17.85,17.43,17.49,1773701,LUK
2016-05-16,17.49,17.71,17.37,17.52,1713040,LUK
2016-05-17,17.44,17.635,17.39,17.47,1946503,LUK
2016-05-18,17.46,17.68,17.42,17.68,2015337,LUK
2016-05-19,17.6,17.79,17.42,17.79,2477324,LUK
2016-05-20,17.85,18.19,17.58,17.69,2672259,LUK
2016-05-23,17.63,17.73,17.47,17.47,1354294,LUK
2016-05-24,17.48,17.81,17.44,17.78,1498241,LUK
2016-05-25,17.82,18.11,17.795,17.9,1350831,LUK
2016-05-26,17.9,18.07,17.86,17.89,1431407,LUK
2016-05-27,17.9,18.01,17.84,17.97,1295071,LUK
2016-05-31,17.99,18.16,17.83,18.1,3506885,LUK
2016-06-01,17.95,18.1,17.885,18.09,2582331,LUK
2016-06-02,17.99,18.215,17.94,18.03,1869864,LUK
2016-06-03,17.94,17.94,17.39,17.56,2136168,LUK
2016-06-06,17.56,17.84,17.46,17.79,1538556,LUK
2016-06-07,17.77,17.98,17.68,17.94,1747508,LUK
2016-06-08,17.95,18.15,17.82,18.01,1985581,LUK
2016-06-09,17.79,17.8,17.52,17.69,1686397,LUK
2016-06-10,17.46,17.48,17.27,17.32,1689810,LUK
2016-06-13,17.24,17.45,17.14,17.24,1781825,LUK
2016-06-14,17.2,17.35,16.82,16.82,2082965,LUK
2016-06-15,16.8,17.26,16.7,16.96,1645449,LUK
2016-06-16,16.82,16.91,16.61,16.89,1657740,LUK
2016-06-17,16.94,17.25,16.89,17.03,2004410,LUK
2016-06-20,17.28,17.37,17.08,17.09,1427362,LUK
2016-06-21,17.13,17.17,16.97,17.03,1525047,LUK
2016-06-22,17.07,17.2821,17.01,17.15,1183364,LUK
2016-06-23,17.43,17.98,17.43,17.98,2703316,LUK
2016-06-24,16.91,17.2,16.26,16.28,4070352,LUK
2016-06-27,15.93,15.969,15.48,15.65,3360786,LUK
2016-06-28,15.96,16.235,15.8,16.2,2941130,LUK
2016-06-29,16.44,16.77,16.22,16.69,2230727,LUK
2016-06-30,16.72,17.33,16.55,17.33,2965078,LUK
2016-07-01,17.34,17.81,17.3,17.47,2060270,LUK
2016-07-05,17.31,17.31,16.8234,16.88,1353955,LUK
2016-07-06,16.71,17.25,16.53,17.24,2458246,LUK
2016-07-07,17.27,17.5,16.98,17.17,1845698,LUK
2016-07-08,17.46,17.55,17.25,17.46,2749939,LUK
2016-07-11,17.55,17.68,17.41,17.41,1207805,LUK
2016-07-12,17.65,17.71,17.545,17.59,1703767,LUK
2016-07-13,17.62,17.81,17.51,17.79,1222448,LUK
2016-07-14,18.02,18.11,17.84,17.86,1148672,LUK
2016-07-15,17.97,17.9701,17.69,17.83,1280289,LUK
2016-07-18,17.83,18.01,17.78,17.94,659732,LUK
2016-07-19,17.86,18.055,17.8148,17.92,974872,LUK
2016-07-20,17.97,18.06,17.7799,18.03,992654,LUK
2016-07-21,18.06,18.19,18.01,18.08,1122311,LUK
2016-07-22,18.07,18.2,18.03,18.16,637807,LUK
2016-07-25,18.16,18.18,18.04,18.14,788915,LUK
2016-07-26,18.12,18.21,18.08,18.12,770059,LUK
2016-07-27,18.14,18.27,18.06,18.17,1127026,LUK
2016-07-28,18.14,18.18,17.98,18.14,687111,LUK
2016-07-29,18.09,18.27,17.995,18.26,1101015,LUK
2016-08-01,18.27,18.43,18.05,18.08,2128415,LUK
2016-08-02,17.99,18.08,17.58,17.8,1880862,LUK
2016-08-03,17.47,18.01,17.47,18.0,1471618,LUK
2016-08-04,17.9,18.88,17.9,18.65,1850281,LUK
2016-08-05,18.9,19.055,18.81,18.86,2482177,LUK
2016-08-08,18.89,19.14,18.77,18.81,2284183,LUK
2016-08-09,18.83,19.1,18.76,18.8,1607978,LUK
2016-08-10,18.82,19.02,18.74,18.83,1629966,LUK
2016-08-11,18.88,18.93,18.77,18.78,1150547,LUK
2016-08-12,18.7,18.7,18.47,18.66,1106432,LUK
2016-08-15,18.76,19.07,18.7,18.92,1391507,LUK
2016-08-16,18.88,18.99,18.7,18.82,1066702,LUK
2016-08-17,18.82,18.87,18.665,18.83,852402,LUK
2016-08-18,18.86,19.0,18.77,18.86,1111092,LUK
2016-08-19,18.76,18.76,18.605,18.7,1043654,LUK
2016-08-22,18.66,18.72,18.56,18.64,979920,LUK
2016-08-23,18.76,18.835,18.62,18.68,1068098,LUK
2016-08-24,18.68,18.98,18.53,18.57,1465609,LUK
2016-08-25,18.52,18.9,18.52,18.83,899664,LUK
2016-08-26,18.92,19.04,18.695,18.82,1048486,LUK
2016-08-29,18.85,19.14,18.85,19.04,1311013,LUK
2016-08-30,19.01,19.181,18.92,19.09,1369927,LUK
2016-08-31,19.03,19.25,18.98,19.15,2055002,LUK
2016-09-01,19.2,19.22,18.77,18.89,1369308,LUK
2016-09-02,19.01,19.15,18.8453,19.03,1003268,LUK
2016-09-06,19.02,19.075,18.765,18.84,1513717,LUK
2016-09-07,18.77,19.21,18.73,19.2,1240680,LUK
2016-09-08,19.2,19.49,19.1,19.47,1721875,LUK
2016-09-09,19.32,19.41,18.97,18.98,1590010,LUK
2016-09-12,18.83,19.455,18.63,19.38,2011111,LUK
2016-09-13,19.13,19.13,18.51,19.01,1642276,LUK
2016-09-14,18.96,19.0799,18.755,18.85,1110501,LUK
2016-09-15,18.77,19.1501,18.76,19.08,1053694,LUK
2016-09-16,18.93,19.04,18.8,18.97,2591910,LUK
2016-09-19,19.06,19.28,18.94,18.96,940756,LUK
2016-09-20,19.07,19.13,18.91,18.92,1431980,LUK
2016-09-21,19.04,19.31,18.97,19.15,1848399,LUK
2016-09-22,19.24,19.28,19.0,19.07,1161529,LUK
2016-09-23,19.02,19.12,18.83,18.84,1382453,LUK
2016-09-26,18.68,18.79,18.54,18.61,1478467,LUK
2016-09-27,18.58,18.81,18.47,18.76,1139750,LUK
2016-09-28,18.8,18.92,18.61,18.86,1306928,LUK
2016-09-29,18.85,18.95,18.38,18.74,2405304,LUK
2016-09-30,18.9,19.2,18.84,19.04,3049251,LUK
2016-10-03,18.98,19.09,18.88,18.94,1070201,LUK
2016-10-04,18.97,19.035,18.82,18.86,1425406,LUK
2016-10-05,19.0,19.4,18.94,19.3,2427031,LUK
2016-10-06,19.35,19.56,19.21,19.55,2710582,LUK
2016-10-07,19.6,19.74,19.45,19.55,4069175,LUK
2016-10-10,19.67,19.7,19.48,19.51,1765790,LUK
2016-10-11,19.45,19.5399,19.22,19.27,2501890,LUK
2016-10-12,19.3,19.4583,19.17,19.4,2627596,LUK
2016-10-13,19.18,19.18,18.795,18.9,1942971,LUK
2016-10-14,19.08,19.135,18.865,18.97,1798197,LUK
2016-10-17,19.01,19.01,18.62,18.63,1660654,LUK
2016-10-18,18.89,19.005,18.74,18.96,1526237,LUK
2016-10-19,19.01,19.03,18.78,18.8,1708126,LUK
2016-10-20,18.75,18.97,18.74,18.8,1743934,LUK
2016-10-21,18.63,18.82,18.61,18.76,1115498,LUK
2016-10-24,18.89,18.92,18.67,18.83,1425346,LUK
2016-10-25,18.82,18.87,18.64,18.66,1260298,LUK
2016-10-26,18.58,18.9,18.45,18.8,2169693,LUK
2016-10-27,18.92,18.92,18.68,18.71,1427610,LUK
2016-10-28,18.77,18.89,18.53,18.71,1646787,LUK
2016-10-31,18.81,18.83,18.66,18.67,1474408,LUK
2016-11-01,18.79,18.79,18.4,18.58,1443982,LUK
2016-11-02,18.5,18.5,18.31,18.32,1365418,LUK
2016-11-03,18.44,18.5,18.09,18.1,1753939,LUK
2016-11-04,18.13,18.2,17.87,17.91,1749582,LUK
2016-11-07,18.27,18.79,18.27,18.66,2546468,LUK
2016-11-08,18.66,18.965,18.48,18.81,2869319,LUK
2016-11-09,18.67,19.79,18.64,19.65,3540925,LUK
2016-11-10,19.84,20.465,19.83,20.2,3883341,LUK
2016-11-11,20.2,20.79,20.17,20.78,3396709,LUK
2016-11-14,20.83,21.04,20.54,20.76,2912646,LUK
2016-11-15,20.62,20.88,20.44,20.87,1602655,LUK
2016-11-16,20.67,20.83,20.64,20.75,1274196,LUK
2016-11-17,20.75,20.86,20.68,20.78,1245918,LUK
2016-11-18,20.75,21.06,20.613,20.99,1236154,LUK
2016-11-21,21.0,21.11,20.955,21.06,1407334,LUK
2016-11-22,21.1,21.19,20.885,21.03,1057902,LUK
2016-11-23,21.0,21.31,20.94,21.3,1583419,LUK
2016-11-25,21.38,21.42,21.19,21.35,503108,LUK
2016-11-28,21.18,21.3,21.05,21.1,1105085,LUK
2016-11-29,21.13,21.44,21.12,21.33,1328177,LUK
2016-11-30,21.69,22.05,21.62,22.02,2419356,LUK
2016-12-01,22.13,22.78,22.108,22.77,2991118,LUK
2016-12-02,22.69,22.71,22.44,22.55,2060007,LUK
2016-12-05,22.72,22.98,22.64,22.96,2533990,LUK
2016-12-06,23.0,23.115,22.75,22.98,2369527,LUK
2016-12-07,22.98,23.41,22.85,23.41,2308025,LUK
2016-12-08,23.55,24.165,23.38,23.91,1858541,LUK
2016-12-09,23.87,24.04,23.65,24.0,1772473,LUK
2016-12-12,23.95,24.025,23.77,23.88,1370956,LUK
2016-12-13,23.97,24.05,23.36,23.49,1733109,LUK
2016-12-14,23.36,23.85,23.27,23.52,1780293,LUK
2016-12-15,23.61,23.855,23.48,23.59,1415799,LUK
2016-12-16,23.62,23.73,23.4,23.46,2827380,LUK
2016-12-19,23.41,23.57,23.1535,23.38,1130788,LUK
2016-12-20,23.55,23.89,23.55,23.89,1144668,LUK
2016-12-21,23.86,23.87,23.63,23.78,971506,LUK
2016-12-22,23.68,23.73,23.42,23.5,1430382,LUK
2016-12-23,23.55,23.6,23.44,23.54,1062437,LUK
2016-12-27,23.66,23.71,23.47,23.49,922699,LUK
2016-12-28,23.5,23.54,23.17,23.22,1003112,LUK
2016-12-29,23.2,23.38,23.12,23.2,720606,LUK
2016-12-30,23.18,23.27,23.12,23.25,1393217,LUK
2017-01-03,23.36,23.5,23.13,23.3,2115901,LUK
2017-01-04,23.44,23.72,23.43,23.65,1522989,LUK
2017-01-05,23.6,23.655,23.23,23.45,1243247,LUK
2017-01-06,23.53,23.64,23.305,23.53,1218116,LUK
2017-01-09,23.43,23.46,23.18,23.22,1055485,LUK
2017-01-10,23.25,23.65,23.23,23.61,1287727,LUK
2017-01-11,23.5,23.8,23.41,23.79,1372804,LUK
2017-01-12,23.64,23.69,23.14,23.34,1124167,LUK
2017-01-13,23.49,23.6,23.3,23.46,1070561,LUK
2017-01-17,23.31,23.31,22.75,22.85,1159809,LUK
2017-01-18,22.91,23.22,22.69,23.2,1319239,LUK
2017-01-19,23.25,23.34,22.87,22.93,1418511,LUK
2017-01-20,23.05,23.2,22.98,23.13,959173,LUK
2017-01-23,22.98,23.12,22.73,22.91,868433,LUK
2017-01-24,23.08,23.52,23.04,23.38,1274477,LUK
2017-01-25,23.62,24.04,23.58,24.01,1813129,LUK
2017-01-26,24.03,24.285,23.96,24.25,1633582,LUK
2017-01-27,24.28,24.28,23.79,23.92,867648,LUK
2017-01-30,23.86,23.87,23.42,23.74,996229,LUK
2017-01-31,23.62,23.89,23.48,23.85,1272338,LUK
2017-02-01,24.03,24.22,23.79,23.94,1212038,LUK
2017-02-02,23.73,23.94,23.59,23.73,1545851,LUK
2017-02-03,24.2,24.48,24.02,24.35,1392391,LUK
2017-02-06,24.17,24.5199,24.115,24.41,1144400,LUK
2017-02-07,24.56,24.6,23.41,23.64,3145760,LUK
2017-02-08,23.5,23.54,23.19,23.42,1429295,LUK
2017-02-09,23.54,24.04,23.49,23.9,1577349,LUK
2017-02-10,24.09,24.16,23.88,24.01,914165,LUK
2017-02-13,24.19,24.46,24.19,24.28,1045914,LUK
2017-02-14,24.18,24.94,24.18,24.91,3362079,LUK
2017-02-15,25.0,25.02,24.735,25.0,2224185,LUK
2017-02-16,25.0,25.37,24.9473,25.33,2444695,LUK
2017-02-17,25.25,25.58,24.88,25.56,2498122,LUK
2017-02-21,25.57,25.8456,25.45,25.71,1517461,LUK
2017-02-22,25.58,25.76,25.4511,25.71,2357510,LUK
2017-02-23,25.76,25.9,25.465,25.72,1673492,LUK
2017-02-24,25.41,25.72,25.29,25.69,1645604,LUK
2017-02-27,25.82,26.33,25.75,26.14,2467119,LUK
2017-02-28,26.14,26.64,26.03,26.62,3116667,LUK
2017-03-01,27.04,27.335,27.0,27.2,3604084,LUK
2017-03-02,27.2,27.2,26.53,26.55,3381066,LUK
2017-03-03,26.49,26.99,26.4,26.67,2980981,LUK
2017-03-06,26.46,26.625,26.26,26.53,2309962,LUK
2017-03-07,26.6,26.76,26.48,26.66,2278360,LUK
2017-03-08,26.88,26.91,26.66,26.74,2011958,LUK
2017-03-09,26.85,26.99,26.6416,26.75,1910785,LUK
2017-03-10,26.9,26.99,26.465,26.75,1515121,LUK
2017-03-13,26.77,27.04,26.67,26.93,1777073,LUK
2017-03-14,26.93,26.93,26.36,26.79,1893449,LUK
2017-03-15,26.87,27.07,26.75,26.94,1901243,LUK
2017-03-16,27.0,27.12,26.52,26.66,1888536,LUK
2017-03-17,26.67,26.69,26.27,26.34,2844042,LUK
2017-03-20,26.29,26.48,26.14,26.28,1968101,LUK
2017-03-21,26.38,26.44,25.75,25.85,2288993,LUK
2017-03-22,25.73,26.12,25.56,25.77,1941372,LUK
2017-03-23,25.77,26.04,25.675,25.78,2086905,LUK
2017-03-24,25.92,26.01,25.56,25.72,1794293,LUK
2017-03-27,25.3,25.72,25.12,25.62,2378489,LUK
2017-03-28,25.6,26.32,25.52,26.1,2058804,LUK
2017-03-29,26.03,26.315,25.99,26.1,1473083,LUK
2017-03-30,26.12,26.33,26.08,26.27,1727010,LUK
2017-03-31,26.13,26.205,25.995,26.0,1406404,LUK
2017-04-03,26.08,26.1,25.76,26.0,2046567,LUK
2017-04-04,25.89,26.07,25.8797,26.03,1237406,LUK
2017-04-05,26.28,26.555,26.04,26.06,1990779,LUK
2017-04-06,26.03,26.43,25.88,26.36,1570865,LUK
2017-04-07,26.19,26.44,26.1,26.29,920590,LUK
2017-04-10,26.29,26.455,26.03,26.24,1006869,LUK
2017-04-11,26.06,26.18,25.89,26.18,1429851,LUK
2017-04-12,26.15,26.16,25.805,25.93,1206605,LUK
2017-04-13,25.82,26.06,25.51,25.52,1137387,LUK
2017-04-17,25.55,25.64,25.42,25.64,1934134,LUK
2017-04-18,25.48,25.58,25.11,25.21,3093338,LUK
2017-04-19,25.43,25.61,25.31,25.45,1574189,LUK
2017-04-20,25.6,25.85,25.49,25.8,1058859,LUK
2017-04-21,25.78,25.84,25.43,25.51,1071904,LUK
2017-04-24,26.01,26.3,25.86,25.96,1369050,LUK
2017-04-25,26.13,26.39,26.04,26.17,1319936,LUK
2017-04-26,26.13,26.34,26.02,26.15,1302141,LUK
2017-04-27,26.22,26.28,25.8682,26.14,1267636,LUK
2017-04-28,26.07,26.26,25.37,25.39,1895718,LUK
2017-05-01,25.47,25.9099,25.45,25.83,1427953,LUK
2017-05-02,25.86,25.89,25.55,25.69,1301387,LUK
2017-05-03,25.56,25.83,25.5001,25.71,1617087,LUK
2017-05-04,25.88,25.94,25.23,25.34,1753210,LUK
2017-05-05,25.48,25.78,25.39,25.76,1228200,LUK
2017-05-08,25.79,26.11,25.65,26.1,1551167,LUK
2017-05-09,26.06,26.07,25.28,25.3,1775577,LUK
2017-05-10,25.23,25.63,25.15,25.63,1683359,LUK
2017-05-11,25.5,25.5,25.07,25.4,1496048,LUK
2017-05-12,25.31,25.3899,25.06,25.3,1690918,LUK
2017-05-15,25.27,25.48,25.26,25.37,1354726,LUK
2017-05-16,25.37,25.43,25.195,25.36,1239520,LUK
2017-05-17,24.96,24.98,24.335,24.44,2137285,LUK
2017-05-18,24.41,24.765,24.335,24.62,1832006,LUK
2017-05-19,24.67,24.83,24.57,24.64,1451795,LUK
2017-05-22,24.78,24.8,24.455,24.69,1199865,LUK
2017-05-23,24.73,24.8497,24.49,24.79,825042,LUK
2017-05-24,24.87,24.91,24.74,24.79,1385457,LUK
2017-05-25,24.84,24.97,24.65,24.7,986071,LUK
2017-05-26,24.66,24.75,24.545,24.62,674142,LUK
2017-05-30,24.49,24.535,24.2301,24.4,1405664,LUK
2017-05-31,24.41,24.49,23.805,24.39,2938601,LUK
2017-06-01,24.5,24.96,24.24,24.94,1502066,LUK
2017-06-02,24.75,24.84,24.46,24.49,1657105,LUK
2017-06-05,24.45,24.71,24.41,24.44,942884,LUK
2017-06-06,24.28,24.505,24.19,24.41,755555,LUK
2017-06-07,24.41,24.63,24.335,24.53,1156227,LUK
2017-06-08,24.56,25.26,24.54,25.15,1569719,LUK
2017-06-09,25.08,25.32,24.765,25.28,2500129,LUK
2017-06-12,25.29,25.68,25.125,25.41,1868794,LUK
2017-06-13,25.5,25.945,25.5,25.88,1377569,LUK
2017-06-14,25.72,25.87,25.38,25.79,1935077,LUK
2017-06-15,25.52,25.96,25.43,25.78,1243609,LUK
2017-06-16,25.83,26.05,25.68,26.05,2163050,LUK
2017-06-19,26.21,26.3,26.05,26.23,1363544,LUK
2017-06-20,26.01,26.04,25.335,25.35,2015957,LUK
2017-06-21,25.36,25.36,24.81,24.99,1477160,LUK
2017-06-22,24.93,25.17,24.83,25.03,1375042,LUK
2017-06-23,25.22,25.25,24.92,24.99,3561584,LUK
2017-06-26,25.03,25.36,24.96,25.31,1352491,LUK
2017-06-27,25.39,25.81,25.31,25.77,1931020,LUK
2017-06-28,26.02,26.425,26.0,26.27,1831922,LUK
2017-06-29,26.55,26.78,25.85,26.12,2469602,LUK
2017-06-30,26.34,26.36,26.14,26.16,1373195,LUK
2017-07-03,26.36,26.85,26.33,26.81,1330340,LUK
2017-07-05,26.8,26.9,26.63,26.74,1957316,LUK
2017-07-06,26.69,26.85,26.445,26.62,2248111,LUK
2017-07-07,26.75,26.9,26.56,26.76,1247505,LUK
2017-07-10,26.64,26.78,26.51,26.61,1573919,LUK
2017-07-11,26.56,26.64,26.2801,26.55,1034350,LUK
2017-07-12,26.64,26.705,26.5,26.59,1168176,LUK
2017-07-13,26.57,26.72,26.54,26.71,1130652,LUK
2017-07-14,26.43,26.76,26.39,26.7,983822,LUK
2017-07-17,26.57,26.73,26.46,26.6,859122,LUK
2017-07-18,26.43,26.6,26.41,26.57,794049,LUK
2017-07-19,26.61,26.7,26.54,26.57,1907191,LUK
2017-07-20,26.64,26.72,26.41,26.42,1205881,LUK
2017-07-21,26.3,26.55,26.25,26.45,1116018,LUK
2017-07-24,26.65,27.0,26.52,26.8,2163589,LUK
2017-07-25,27.04,27.21,26.91,27.09,1327401,LUK
2017-07-26,27.1,27.1099,26.765,26.82,762601,LUK
2017-07-27,26.85,27.0,26.51,26.62,1652469,LUK
2017-07-28,26.58,26.75,26.01,26.05,1600362,LUK
2017-07-31,26.11,26.22,25.95,26.03,1292229,LUK
2017-08-01,26.12,26.14,25.89,26.05,1067155,LUK
2017-08-02,25.96,26.39,25.92,26.37,2025867,LUK
2017-08-03,26.34,26.63,26.22,26.28,1129274,LUK
2017-08-04,26.51,26.58,26.18,26.19,895809,LUK
2017-08-07,26.18,26.22,26.0,26.13,1426852,LUK
2017-08-08,26.09,26.2,25.69,25.71,1552765,LUK
2017-08-09,25.55,25.65,25.325,25.56,1848188,LUK
2017-08-10,25.38,25.49,25.17,25.18,1827744,LUK
2017-08-11,25.15,25.25,24.69,24.72,1594353,LUK
2017-08-14,24.94,25.12,24.84,24.91,1379781,LUK
2017-08-15,25.07,25.09,24.72,24.75,1058325,LUK
2017-08-16,24.82,24.84,24.575,24.66,1066808,LUK
2017-08-17,24.56,24.56,23.88,23.89,2105908,LUK
2017-08-18,23.71,24.08,23.65,23.97,1955949,LUK
2017-08-21,23.95,23.99,23.815,23.98,1303349,LUK
2017-08-22,24.0,24.04,23.9,24.0,1169383,LUK
2017-08-23,23.85,24.11,23.83,24.01,1040204,LUK
2017-08-24,24.08,24.08,23.89,23.99,1276883,LUK
2017-08-25,24.08,24.32,24.02,24.23,975631,LUK
2017-08-28,24.23,24.345,23.9802,24.04,792784,LUK
2017-08-29,23.71,23.83,23.63,23.69,1234120,LUK
2017-08-30,23.71,23.87,23.69,23.75,820503,LUK
2017-08-31,23.82,23.82,23.65,23.68,1317344,LUK
2017-09-01,23.76,24.2,23.72,23.95,936154,LUK
2017-09-05,23.76,23.79,23.06,23.1,1445104,LUK
2017-09-06,23.18,23.2,22.8,22.84,2143588,LUK
2017-09-07,22.84,22.84,22.23,22.27,2333873,LUK
2017-09-08,22.23,22.54,22.23,22.36,2372310,LUK
2017-09-11,22.63,22.9,22.54,22.73,1938044,LUK
2017-09-12,22.86,23.12,22.65,23.03,1130338,LUK
2017-09-13,22.92,22.99,22.76,22.92,1243684,LUK
2017-09-14,22.94,23.24,22.83,23.07,1701019,LUK
2017-09-15,22.93,23.11,22.66,22.93,3661020,LUK
2017-09-18,23.0,23.37,22.985,23.37,1831750,LUK
2017-09-19,23.42,24.51,23.42,24.29,3268507,LUK
2017-09-20,24.29,24.55,24.13,24.38,2299708,LUK
2017-09-21,24.4,24.53,24.27,24.47,2440975,LUK
2017-09-22,24.41,24.64,24.35,24.54,1686597,LUK
2017-09-25,24.49,24.77,24.43,24.67,1800666,LUK
2017-09-26,24.78,24.85,24.56,24.78,1694305,LUK
2017-09-27,25.02,25.2,24.92,25.01,2204557,LUK
2017-09-28,25.0,25.25,24.87,25.11,1597492,LUK
2017-09-29,25.03,25.455,25.0,25.25,1738315,LUK
2017-10-02,25.24,25.46,25.2,25.43,918316,LUK
2017-10-03,25.44,25.49,25.3,25.48,1044818,LUK
2017-10-04,25.42,25.49,25.31,25.42,1068396,LUK
2017-10-05,25.5,25.64,25.39,25.42,1145029,LUK
2017-10-06,25.47,25.495,25.14,25.26,1250982,LUK
2017-10-09,25.29,25.36,25.055,25.12,775279,LUK
2017-10-10,25.13,25.3194,25.13,25.19,1549801,LUK
2017-10-11,25.13,25.28,25.03,25.27,1044026,LUK
2017-10-12,25.28,25.45,25.21,25.33,1395916,LUK
2017-10-13,25.35,25.39,25.18,25.29,1052406,LUK
2017-10-16,25.31,25.72,25.31,25.71,1408628,LUK
2017-10-17,25.75,25.81,25.53,25.65,1725214,LUK
2017-10-18,25.76,25.8,25.57,25.77,1121252,LUK
2017-10-19,25.56,25.8,25.29,25.79,1238839,LUK
2017-10-20,26.0,26.075,25.75,26.01,1433278,LUK
2017-10-23,26.0,26.0,25.495,25.55,1206760,LUK
2017-10-24,25.57,25.77,25.51,25.74,1036816,LUK
2017-10-25,25.77,25.78,25.07,25.445,1073426,LUK
2017-10-26,25.67,25.78,25.53,25.53,1166863,LUK
2017-10-27,25.38,25.77,25.01,25.76,1515822,LUK
2017-10-30,25.6,25.77,25.2,25.32,1051905,LUK
2017-10-31,25.3,25.59,25.18,25.3,1027131,LUK
2017-11-01,25.5,25.75,25.17,25.33,1054261,LUK
2017-11-02,25.27,25.49,25.01,25.45,1063576,LUK
2017-11-03,25.48,25.87,25.33,25.75,1323078,LUK
2017-11-06,25.78,26.05,25.64,25.98,1280146,LUK
2017-11-07,25.99,26.31,25.73,25.88,1425098,LUK
2017-11-08,25.78,26.04,25.61,26.03,1713747,LUK
2017-11-09,25.87,26.1,25.77,26.06,1110905,LUK
2017-11-10,26.03,26.15,25.66,25.66,903420,LUK
2017-11-13,25.49,25.69,25.27,25.65,1083367,LUK
2017-11-14,25.54,25.71,25.251,25.32,1073266,LUK
2017-11-15,25.15,25.38,24.96,25.27,1436715,LUK
2017-11-16,25.38,25.54,24.99,25.05,1916711,LUK
2017-11-17,24.94,25.315,24.92,25.13,1544105,LUK
2017-11-20,25.22,25.81,25.17,25.62,1761442,LUK
2017-11-21,25.69,25.97,25.63,25.67,1148822,LUK
2017-11-22,25.66,25.7,25.36,25.36,967527,LUK
2017-11-24,25.54,25.78,25.52,25.68,819539,LUK
2017-11-27,25.59,25.8,25.47,25.67,1143897,LUK
2017-11-28,25.78,26.575,25.7588,26.51,1710411,LUK
2017-11-29,26.74,27.085,26.515,26.63,1906940,LUK
2017-11-30,26.8,26.87,26.22,26.31,2694259,LUK
2017-12-01,26.43,26.82,25.9,26.43,1896854,LUK
2017-12-04,26.85,27.0,26.38,26.39,3247799,LUK
2017-12-05,26.42,26.42,25.88,25.99,2834026,LUK
2017-12-06,25.97,26.08,25.895,25.94,2976903,LUK
2017-12-07,25.87,26.13,25.77,26.0,1442109,LUK
2017-12-08,26.15,26.23,25.96,26.1,1346335,LUK
2017-12-11,26.07,26.23,25.93,26.06,1903548,LUK
2017-12-12,26.09,26.33,26.0,26.11,2173212,LUK
2017-12-13,26.04,26.085,25.49,25.51,3103954,LUK
2017-12-14,25.465,25.71,25.43,25.46,2110526,LUK
2017-12-15,25.53,25.9,25.39,25.67,2843744,LUK
2017-12-18,25.96,26.08,25.71,25.86,1512146,LUK
2017-12-19,26.1,26.295,25.69,25.71,1718967,LUK
2017-12-20,26.0,26.63,25.95,26.42,3361034,LUK
2017-12-21,26.59,26.68,26.38,26.46,2407640,LUK
2017-12-22,26.39,26.46,26.06,26.21,1343247,LUK
2017-12-26,26.32,26.6,26.3,26.53,1209111,LUK
2017-12-27,26.55,26.55,26.29,26.43,841778,LUK
2017-12-28,26.47,26.68,26.36,26.65,1398010,LUK
2017-12-29,26.7,26.7,26.265,26.49,1348059,LUK
2018-01-02,26.55,26.81,26.325,26.78,1840075,LUK
2018-01-03,26.74,26.895,26.65,26.69,1369395,LUK
2018-01-04,26.76,27.06,26.64,26.84,1505524,LUK
2018-01-05,26.9,26.92,26.65,26.88,1012232,LUK
2018-01-08,26.86,27.95,26.75,27.25,2538850,LUK
2018-01-09,27.38,28.14,27.3752,27.6,3808399,LUK
2018-01-10,27.54,27.91,27.42,27.84,1488316,LUK
2018-01-11,27.87,28.22,27.87,27.98,1348886,LUK
2018-01-12,28.14,28.3,27.81,27.93,1255364,LUK
2018-01-16,28.08,28.17,27.445,27.55,1322350,LUK
2018-01-17,27.7,27.89,27.42,27.82,1143275,LUK
2018-01-18,27.77,27.8,27.44,27.63,958938,LUK
2018-01-19,27.78,28.11,27.74,28.01,1236748,LUK
2018-01-22,27.8,28.01,27.665,27.91,1102039,LUK
2018-01-23,27.89,27.95,27.61,27.64,1199640,LUK
2018-01-24,27.87,27.92,27.54,27.54,1380057,LUK
2018-01-25,27.63,27.655,27.34,27.43,755085,LUK
2018-01-26,27.55,27.65,27.36,27.63,1026656,LUK
2018-01-29,27.51,27.7,27.165,27.18,986125,LUK
2018-01-30,27.05,27.21,26.95,27.09,1237742,LUK
2018-01-31,27.1,27.24,26.93,27.07,1395550,LUK
2018-02-01,27.03,27.11,26.78,27.03,1287125,LUK
2018-02-02,26.92,27.02,26.22,26.29,1645311,LUK
2018-02-05,26.0,26.31,24.76,24.77,2441046,LUK
2018-02-06,24.22,25.07,23.9004,24.73,4662408,LUK
2018-02-07,24.58,25.42,24.58,25.01,2243384,LUK
2013-02-08,11.6,11.73,11.53,11.64,6534957,LUV
2013-02-11,11.67,11.76,11.63,11.65,4477580,LUV
2013-02-12,11.65,11.66,11.51,11.55,3759886,LUV
2013-02-13,11.57,11.655,11.54,11.61,3951473,LUV
2013-02-14,11.6,11.6,11.38,11.47,8080751,LUV
2013-02-15,11.53,11.755,11.5,11.6,6955542,LUV
2013-02-19,11.64,11.7,11.56,11.7,4931850,LUV
2013-02-20,11.66,11.69,11.41,11.43,4587646,LUV
2013-02-21,11.42,11.48,11.31,11.45,6436921,LUV
2013-02-22,11.47,11.63,11.45,11.6,4704042,LUV
2013-02-25,11.63,11.72,11.31,11.32,6134503,LUV
2013-02-26,11.35,11.41,11.23,11.4,5916994,LUV
2013-02-27,11.38,11.82,11.38,11.82,6345630,LUV
2013-02-28,11.82,11.895,11.64,11.7,7956918,LUV
2013-03-01,11.66,11.95,11.66,11.82,5655890,LUV
2013-03-04,11.76,12.09,11.745,12.04,8431440,LUV
2013-03-05,12.13,12.15,11.98,12.11,8189336,LUV
2013-03-06,12.17,12.205,11.98,12.05,5551771,LUV
2013-03-07,11.97,12.12,11.94,12.09,6672692,LUV
2013-03-08,12.25,12.3,12.14,12.26,6872234,LUV
2013-03-11,12.19,12.33,12.07,12.33,8168469,LUV
2013-03-12,12.34,12.46,12.29,12.34,7602797,LUV
2013-03-13,12.35,12.53,12.35,12.45,5648754,LUV
2013-03-14,12.46,12.55,12.37,12.55,5133314,LUV
2013-03-15,12.52,12.55,12.36,12.38,8399699,LUV
2013-03-18,12.29,12.6,12.14,12.56,4583765,LUV
2013-03-19,12.6,12.69,12.49,12.64,4154842,LUV
2013-03-20,12.68,12.84,12.62,12.79,5578624,LUV
2013-03-21,12.72,12.895,12.72,12.76,5900106,LUV
2013-03-22,12.79,12.93,12.61,12.87,7440576,LUV
2013-03-25,12.95,12.99,12.753,12.86,7223630,LUV
2013-03-26,12.87,13.06,12.82,12.95,9168058,LUV
2013-03-27,12.86,13.25,12.84,13.19,8495010,LUV
2013-03-28,13.25,13.575,13.21,13.48,11792267,LUV
2013-04-01,13.47,13.51,13.18,13.23,6335593,LUV
2013-04-02,13.19,13.22,12.62,12.68,13026095,LUV
2013-04-03,12.685,12.865,12.48,12.54,11925790,LUV
2013-04-04,12.54,12.85,12.5396,12.8,7572524,LUV
2013-04-05,12.6,12.83,12.445,12.81,6813443,LUV
2013-04-08,12.83,12.95,12.64,12.93,7278731,LUV
2013-04-09,12.93,13.04,12.79,12.9,6670105,LUV
2013-04-10,12.9,13.14,12.9,13.04,6556748,LUV
2013-04-11,13.06,13.25,13.0,13.09,6883500,LUV
2013-04-12,13.06,13.22,13.03,13.15,4890299,LUV
2013-04-15,13.11,13.2,12.61,12.67,9394171,LUV
2013-04-16,12.86,13.18,12.81,13.18,8202223,LUV
2013-04-17,13.12,13.2,12.9,13.15,6760303,LUV
2013-04-18,13.16,13.16,12.925,12.98,3735477,LUV
2013-04-19,13.02,13.4,12.96,13.34,4922240,LUV
2013-04-22,13.46,13.48,13.11,13.17,7305000,LUV
2013-04-23,13.19,13.45,13.14,13.34,7599893,LUV
2013-04-24,13.38,13.45,13.19,13.42,7174342,LUV
2013-04-25,13.52,13.61,13.33,13.42,8004871,LUV
2013-04-26,13.49,13.53,13.3,13.39,5680783,LUV
2013-04-29,13.45,13.6,13.4,13.54,4950895,LUV
2013-04-30,13.55,13.77,13.48,13.7,6787321,LUV
2013-05-01,13.71,13.82,13.4,13.48,5852691,LUV
2013-05-02,13.49,13.83,13.48,13.76,5205826,LUV
2013-05-03,13.89,14.11,13.83,14.07,7233065,LUV
2013-05-06,14.08,14.32,14.03,14.25,4461967,LUV
2013-05-07,14.27,14.35,14.21,14.23,6205758,LUV
2013-05-08,14.27,14.49,14.23,14.33,4826823,LUV
2013-05-09,14.37,14.42,14.06,14.09,5131502,LUV
2013-05-10,14.11,14.27,14.1,14.16,4964316,LUV
2013-05-13,14.15,14.165,13.94,13.95,6762916,LUV
2013-05-14,13.98,14.11,13.96,13.98,9985484,LUV
2013-05-15,13.98,14.47,13.98,14.34,16864701,LUV
2013-05-16,14.37,14.49,14.03,14.14,9277100,LUV
2013-05-17,14.35,14.45,14.3,14.38,11500782,LUV
2013-05-20,14.38,14.55,14.13,14.25,7905112,LUV
2013-05-21,14.23,14.56,14.23,14.31,12836600,LUV
2013-05-22,14.3,14.39,13.96,14.03,7672922,LUV
2013-05-23,13.9,14.4,13.87,14.37,9722836,LUV
2013-05-24,14.26,14.35,14.06,14.28,7197366,LUV
2013-05-28,14.4,14.44,14.15,14.27,7823910,LUV
2013-05-29,14.19,14.28,14.06,14.13,7174147,LUV
2013-05-30,14.18,14.37,14.18,14.27,7007373,LUV
2013-05-31,14.22,14.36,14.17,14.17,8744716,LUV
2013-06-03,14.18,14.28,13.8401,14.0,7666781,LUV
2013-06-04,13.99,14.2,13.8,13.92,8438687,LUV
2013-06-05,13.88,13.92,13.58,13.63,8708686,LUV
2013-06-06,13.57,13.685,13.19,13.5,12849141,LUV
2013-06-07,13.65,13.94,13.63,13.88,8502264,LUV
2013-06-10,13.94,14.06,13.89,13.98,5085245,LUV
2013-06-11,13.82,14.05,13.73,13.95,6520119,LUV
2013-06-12,14.07,14.1,13.765,13.87,5149801,LUV
2013-06-13,13.85,14.06,13.81,13.98,5776379,LUV
2013-06-14,13.92,14.01,13.83,13.87,5130469,LUV
2013-06-17,13.93,13.94,13.66,13.78,7905148,LUV
2013-06-18,13.8,13.9,13.7,13.86,4758845,LUV
2013-06-19,13.86,13.87,13.69,13.69,6046956,LUV
2013-06-20,13.56,13.7,13.51,13.53,7673154,LUV
2013-06-21,13.63,13.71,13.3501,13.48,8281397,LUV
2013-06-24,13.35,13.35,13.12,13.31,10732060,LUV
2013-06-25,13.37,13.44,13.29,13.35,6319304,LUV
2013-06-26,13.18,13.26,12.92,12.97,9529451,LUV
2013-06-27,13.02,13.2333,12.79,13.04,8318609,LUV
2013-06-28,12.99,13.05,12.83,12.89,7520350,LUV
2013-07-01,12.96,13.25,12.94,13.11,4687239,LUV
2013-07-02,13.09,13.12,12.67,12.71,6153208,LUV
2013-07-03,12.67,12.88,12.58,12.71,3394121,LUV
2013-07-05,12.77,12.86,12.705,12.79,3729608,LUV
2013-07-08,12.86,12.91,12.76,12.91,5467116,LUV
2013-07-09,12.97,13.15,12.93,13.1,5029013,LUV
2013-07-10,13.09,13.245,12.96,13.14,5330936,LUV
2013-07-11,13.2501,13.3275,13.09,13.29,5941157,LUV
2013-07-12,13.29,13.48,13.235,13.46,5236974,LUV
2013-07-15,13.46,13.57,13.38,13.48,3277078,LUV
2013-07-16,13.52,13.61,13.38,13.4,4149064,LUV
2013-07-17,13.43,13.795,13.16,13.65,8068847,LUV
2013-07-18,13.64,13.9,13.54,13.78,8553183,LUV
2013-07-19,13.82,13.9,13.72,13.81,4415720,LUV
2013-07-22,13.78,13.88,13.74,13.87,3246119,LUV
2013-07-23,13.87,13.92,13.731,13.89,4863115,LUV
2013-07-24,13.95,14.02,13.75,13.76,6128013,LUV
2013-07-25,13.62,13.81,13.24,13.81,10915732,LUV
2013-07-26,13.65,13.8,13.465,13.79,5539562,LUV
2013-07-29,13.77,13.8,13.65,13.7,4421230,LUV
2013-07-30,13.77,13.98,13.66,13.82,6746333,LUV
2013-07-31,13.86,13.95,13.78,13.83,4211804,LUV
2013-08-01,13.91,14.22,13.91,14.2,5185700,LUV
2013-08-02,14.14,14.22,14.06,14.19,5092453,LUV
2013-08-05,14.13,14.24,14.09,14.09,2922470,LUV
2013-08-06,14.05,14.09,13.79,13.84,3602566,LUV
2013-08-07,13.8,13.9301,13.7,13.77,6366990,LUV
2013-08-08,13.86,13.91,13.78,13.86,5446858,LUV
2013-08-09,13.82,13.91,13.69,13.74,5255871,LUV
2013-08-12,13.68,13.83,13.64,13.72,3124443,LUV
2013-08-13,13.77,13.82,13.22,13.47,13162924,LUV
2013-08-14,13.46,13.59,13.25,13.5,8960797,LUV
2013-08-15,13.38,13.44,13.25,13.32,4904049,LUV
2013-08-16,13.35,13.53,13.32,13.34,5107703,LUV
2013-08-19,13.27,13.27,12.99,13.11,7135658,LUV
2013-08-20,13.09,13.26,13.04,13.15,4663784,LUV
2013-08-21,13.13,13.18,13.03,13.05,5066840,LUV
2013-08-22,13.07,13.26,13.06,13.19,3623862,LUV
2013-08-23,13.24,13.285,13.14,13.27,3875253,LUV
2013-08-26,13.28,13.36,13.2,13.27,3999698,LUV
2013-08-27,13.1,13.135,12.74,12.8,6413718,LUV
2013-08-28,12.78,12.84,12.67,12.77,5090431,LUV
2013-08-29,12.76,12.88,12.645,12.79,6185238,LUV
2013-08-30,12.83,12.93,12.75,12.81,3847445,LUV
2013-09-03,12.97,13.04,12.73,12.82,5358517,LUV
2013-09-04,12.87,13.02,12.82,13.01,4912092,LUV
2013-09-05,13.03,13.14,12.97,13.09,4195837,LUV
2013-09-06,13.12,13.255,12.94,13.1,5106391,LUV
2013-09-09,13.04,13.32,12.98,13.27,6261482,LUV
2013-09-10,13.36,13.9,13.36,13.9,8805283,LUV
2013-09-11,13.87,13.96,13.71,13.85,7197651,LUV
2013-09-12,13.86,13.895,13.69,13.75,5252958,LUV
2013-09-13,13.76,13.965,13.76,13.9,4137602,LUV
2013-09-16,14.06,14.3,14.02,14.1,8283333,LUV
2013-09-17,14.24,14.3,14.09,14.22,5645606,LUV
2013-09-18,14.18,14.33,14.02,14.25,6672690,LUV
2013-09-19,14.26,14.58,14.22,14.54,11829039,LUV
2013-09-20,14.63,14.66,14.36,14.41,7608579,LUV
2013-09-23,14.43,14.51,14.31,14.43,5031968,LUV
2013-09-24,14.46,14.82,14.43,14.7,7797220,LUV
2013-09-25,14.72,14.73,14.49,14.59,6886225,LUV
2013-09-26,14.58,14.75,14.55,14.7,3658796,LUV
2013-09-27,14.56,14.76,14.44,14.64,3939101,LUV
2013-09-30,14.46,14.64,14.1102,14.56,6002421,LUV
2013-10-01,14.58,14.83,14.56,14.73,5150445,LUV
2013-10-02,14.73,14.78,14.48,14.67,5412284,LUV
2013-10-03,14.6,14.76,14.49,14.72,6003445,LUV
2013-10-04,14.68,14.93,14.64,14.89,5141987,LUV
2013-10-07,14.79,15.01,14.73,14.87,6634232,LUV
2013-10-08,14.89,15.01,14.82,14.82,7224191,LUV
2013-10-09,14.84,15.07,14.81,14.95,8158168,LUV
2013-10-10,15.08,15.14,14.99,15.12,6158074,LUV
2013-10-11,15.1,15.32,15.05,15.23,5107956,LUV
2013-10-14,15.14,15.33,15.11,15.31,3782621,LUV
2013-10-15,15.3,15.39,15.2,15.2,4798350,LUV
2013-10-16,15.25,15.61,15.25,15.6,5815101,LUV
2013-10-17,15.68,16.11,15.65,16.01,7999944,LUV
2013-10-18,16.09,16.18,16.03,16.07,4973648,LUV
2013-10-21,16.05,16.15,15.96,16.09,5277696,LUV
2013-10-22,16.17,16.57,16.17,16.36,7398635,LUV
2013-10-23,16.35,16.58,16.23,16.41,9035195,LUV
2013-10-24,16.67,17.05,16.6,17.02,8347621,LUV
2013-10-25,17.05,17.34,16.82,17.17,8877642,LUV
2013-10-28,17.2,17.23,17.01,17.1,8070822,LUV
2013-10-29,17.17,17.34,17.05,17.16,7978680,LUV
2013-10-30,17.21,17.28,16.92,17.13,7928112,LUV
2013-10-31,17.14,17.31,17.08,17.22,6543267,LUV
2013-11-01,17.26,17.49,17.2,17.47,5795119,LUV
2013-11-04,17.53,18.13,17.53,17.87,9384759,LUV
2013-11-05,17.93,18.065,17.664,17.87,11686995,LUV
2013-11-06,17.99,18.09,17.69,17.8,8845800,LUV
2013-11-07,17.86,17.98,17.52,17.57,10387604,LUV
2013-11-08,17.64,17.77,17.57,17.69,9531263,LUV
2013-11-11,17.75,17.91,17.73,17.81,5452380,LUV
2013-11-12,17.74,18.54,17.74,18.03,15799109,LUV
2013-11-13,17.99,18.09,17.92,18.0,7679611,LUV
2013-11-14,18.19,18.39,18.09,18.18,6049245,LUV
2013-11-15,18.24,18.3401,17.99,18.16,7071177,LUV
2013-11-18,18.22,18.41,18.04,18.14,6219463,LUV
2013-11-19,18.15,18.42,18.13,18.17,7661965,LUV
2013-11-20,18.2,18.35,17.96,18.01,6380407,LUV
2013-11-21,18.12,18.52,18.11,18.45,6867514,LUV
2013-11-22,18.47,18.57,18.36,18.56,7003757,LUV
2013-11-25,18.6,18.8,18.53,18.55,4646882,LUV
2013-11-26,18.6,18.82,18.41,18.54,5572861,LUV
2013-11-27,18.66,18.975,18.62,18.95,4774213,LUV
2013-11-29,18.96,18.96,18.56,18.59,3738659,LUV
2013-12-02,18.62,18.83,18.565,18.61,5499150,LUV
2013-12-03,18.54,18.54,18.13,18.28,6827005,LUV
2013-12-04,18.2,18.22,17.73,17.9,9411769,LUV
2013-12-05,17.91,18.24,17.9,18.0,7679574,LUV
2013-12-06,18.18,18.38,18.04,18.31,4756980,LUV
2013-12-09,18.31,18.59,18.3,18.5,5717268,LUV
2013-12-10,18.49,18.82,18.46,18.58,5794048,LUV
2013-12-11,18.57,18.63,17.955,17.97,9943734,LUV
2013-12-12,18.31,18.835,18.21,18.79,11460303,LUV
2013-12-13,18.88,18.93,18.41,18.63,6428357,LUV
2013-12-16,18.74,18.81,18.42,18.73,5305835,LUV
2013-12-17,18.73,18.73,18.32,18.32,5692523,LUV
2013-12-18,18.44,18.67,18.2,18.66,5979791,LUV
2013-12-19,18.72,18.78,18.36,18.62,4723088,LUV
2013-12-20,18.66,18.94,18.57,18.86,10328985,LUV
2013-12-23,18.95,18.9756,18.72,18.89,4705815,LUV
2013-12-24,18.87,18.95,18.8001,18.93,1474974,LUV
2013-12-26,18.94,18.97,18.8,18.93,2432535,LUV
2013-12-27,18.98,19.0,18.6,18.74,2870549,LUV
2013-12-30,18.8,18.92,18.74,18.83,2971761,LUV
2013-12-31,18.84,18.94,18.76,18.84,2872070,LUV
2014-01-02,18.85,19.09,18.78,18.88,4559256,LUV
2014-01-03,18.95,19.51,18.95,19.42,8708777,LUV
2014-01-06,19.48,19.6345,19.07,19.15,8125418,LUV
2014-01-07,19.24,19.67,19.24,19.53,7228029,LUV
2014-01-08,19.54,20.21,19.41,20.18,11519360,LUV
2014-01-09,20.41,20.867,20.34,20.76,12104500,LUV
2014-01-10,20.77,21.15,20.6,21.03,6997006,LUV
2014-01-13,21.17,21.2,20.64,20.72,6694689,LUV
2014-01-14,20.8,21.45,20.8,21.43,11579740,LUV
2014-01-15,21.92,21.98,20.92,21.16,9842541,LUV
2014-01-16,21.18,21.485,21.14,21.46,8010154,LUV
2014-01-17,21.57,21.74,21.17,21.22,6087870,LUV
2014-01-21,21.67,21.8384,21.25,21.3,8166006,LUV
2014-01-22,21.67,21.8,21.42,21.77,8158938,LUV
2014-01-23,21.97,22.1,20.82,21.24,15075517,LUV
2014-01-24,21.3,21.42,20.72,20.84,11294757,LUV
2014-01-27,20.84,20.99,20.22,20.61,8326807,LUV
2014-01-28,20.93,21.44,20.84,21.31,9880587,LUV
2014-01-29,21.08,21.57,20.51,20.61,12384992,LUV
2014-01-30,20.8,21.33,20.79,21.22,11467610,LUV
2014-01-31,20.97,21.26,20.88,20.95,9510914,LUV
2014-02-03,20.98,21.02,20.34,20.43,11375523,LUV
2014-02-04,20.63,20.755,20.2899,20.65,7692037,LUV
2014-02-05,20.6,20.67,20.23,20.61,9161190,LUV
2014-02-06,20.6,21.1,20.56,20.96,7161478,LUV
2014-02-07,20.99,21.525,20.92,21.43,10232709,LUV
2014-02-10,21.42,21.53,20.94,21.02,8428617,LUV
2014-02-11,21.13,21.4,20.96,21.32,8676585,LUV
2014-02-12,21.34,21.38,20.96,21.21,7782099,LUV
2014-02-13,21.08,21.315,21.0,21.2,7051763,LUV
2014-02-14,21.15,21.43,21.09,21.3,5357887,LUV
2014-02-18,21.42,21.57,20.97,21.03,7443351,LUV
2014-02-19,21.01,21.17,20.88,20.95,7691390,LUV
2014-02-20,21.04,21.76,20.97,21.7,8849639,LUV
2014-02-21,21.7,21.92,21.61,21.76,8896979,LUV
2014-02-24,21.76,22.28,21.73,22.16,9631392,LUV
2014-02-25,22.18,22.55,22.15,22.3,8950726,LUV
2014-02-26,22.48,22.625,22.25,22.42,7267201,LUV
2014-02-27,22.37,22.62,22.3,22.46,5728710,LUV
2014-02-28,22.33,22.555,22.1572,22.44,6996782,LUV
2014-03-03,22.15,22.3899,21.82,22.3,7918592,LUV
2014-03-04,22.7,23.0,22.58,22.83,10436836,LUV
2014-03-05,22.92,23.23,22.83,23.03,7478097,LUV
2014-03-06,23.12,23.35,23.03,23.12,7330076,LUV
2014-03-07,23.26,23.27,22.87,23.1,7067117,LUV
2014-03-10,23.14,23.67,23.1,23.6,7952402,LUV
2014-03-11,23.6,24.025,23.42,23.78,7451801,LUV
2014-03-12,23.92,24.15,23.72,23.9,8013771,LUV
2014-03-13,23.95,23.98,23.49,23.6,8093690,LUV
2014-03-14,23.59,24.135,23.44,23.92,8198211,LUV
2014-03-17,24.09,24.11,23.75,23.98,6500335,LUV
2014-03-18,24.01,24.17,23.88,23.9,6802541,LUV
2014-03-19,23.91,24.04,23.59,23.77,5972981,LUV
2014-03-20,23.69,23.89,23.5899,23.88,5590785,LUV
2014-03-21,24.09,24.11,23.18,23.18,12407858,LUV
2014-03-24,23.38,23.568,23.0501,23.37,5548525,LUV
2014-03-25,23.5,23.82,23.48,23.7,3968488,LUV
2014-03-26,23.82,23.87,23.4,23.44,5129647,LUV
2014-03-27,23.39,23.39,22.78,23.16,6001421,LUV
2014-03-28,23.14,23.66,23.05,23.16,5706565,LUV
2014-03-31,23.3,23.71,23.28,23.61,4551160,LUV
2014-04-01,23.73,23.94,23.67,23.94,5625649,LUV
2014-04-02,24.01,24.45,23.94,24.07,9199403,LUV
2014-04-03,24.09,24.3,23.81,24.01,4466984,LUV
2014-04-04,24.16,24.25,23.7001,23.81,5740929,LUV
2014-04-07,23.8,24.09,23.27,23.43,7303750,LUV
2014-04-08,23.5,23.62,22.89,23.51,9137859,LUV
2014-04-09,23.6,24.215,23.4699,24.15,7008267,LUV
2014-04-10,24.24,24.25,23.09,23.13,9464779,LUV
2014-04-11,23.1,23.44,22.68,22.75,8274915,LUV
2014-04-14,23.1,23.15,22.35,22.51,7449397,LUV
2014-04-15,22.89,23.215,22.43,22.9,8621570,LUV
2014-04-16,23.11,23.56,22.945,23.54,7362180,LUV
2014-04-17,23.67,23.7,23.025,23.49,6264809,LUV
2014-04-21,23.54,23.61,23.26,23.59,4972867,LUV
2014-04-22,23.66,24.05,23.63,23.93,5230858,LUV
2014-04-23,24.38,24.39,23.76,24.08,7802475,LUV
2014-04-24,24.3301,24.45,23.51,24.27,8362773,LUV
2014-04-25,24.05,24.43,23.85,23.95,4998991,LUV
2014-04-28,24.04,24.18,23.5,23.84,4885609,LUV
2014-04-29,23.89,24.22,23.615,24.19,4531508,LUV
2014-04-30,24.22,24.35,23.955,24.17,4911333,LUV
2014-05-01,24.17,24.63,24.17,24.33,5751893,LUV
2014-05-02,24.38,24.39,23.99,24.18,6013253,LUV
2014-05-05,24.06,24.31,23.88,24.26,4365871,LUV
2014-05-06,24.34,24.39,24.11,24.2,6246253,LUV
2014-05-07,24.28,24.4,23.85,24.2,5860718,LUV
2014-05-08,24.09,24.63,24.09,24.46,6569671,LUV
2014-05-09,24.39,24.44,24.02,24.36,3995858,LUV
2014-05-12,24.46,24.97,24.46,24.94,4955364,LUV
2014-05-13,24.9,25.0699,24.73,24.98,5295959,LUV
2014-05-14,24.94,24.97,24.7,24.91,7214315,LUV
2014-05-15,24.86,24.94,24.47,24.76,5425213,LUV
2014-05-16,24.76,24.8,24.41,24.61,4916485,LUV
2014-05-19,24.6,25.21,24.55,25.12,3911054,LUV
2014-05-20,25.09,25.19,24.79,24.95,3741321,LUV
2014-05-21,24.99,25.21,24.95,25.11,3513553,LUV
2014-05-22,25.11,25.35,25.1,25.27,2918567,LUV
2014-05-23,25.35,25.83,25.33,25.79,4455793,LUV
2014-05-27,25.88,25.99,25.758,25.87,3772458,LUV
2014-05-28,25.94,26.53,25.91,26.43,5545626,LUV
2014-05-29,26.45,26.59,26.13,26.44,4107178,LUV
2014-05-30,26.4,26.64,26.36,26.45,7037875,LUV
2014-06-02,26.48,26.78,26.18,26.71,4973683,LUV
2014-06-03,26.75,27.22,26.74,27.2,8114540,LUV
2014-06-04,27.02,27.39,26.92,27.36,5161011,LUV
2014-06-05,27.49,27.65,27.22,27.28,8612165,LUV
2014-06-06,27.32,27.59,27.27,27.59,4102742,LUV
2014-06-09,27.64,27.7,27.23,27.45,5692957,LUV
2014-06-10,27.5,27.51,27.06,27.29,5622415,LUV
2014-06-11,27.04,27.19,26.781,26.94,9001303,LUV
2014-06-12,26.67,26.68,25.47,25.72,13576222,LUV
2014-06-13,25.7,26.44,25.68,26.3,9711261,LUV
2014-06-16,26.2,26.33,25.92,26.1,6515235,LUV
2014-06-17,26.48,26.7,26.28,26.63,7454741,LUV
2014-06-18,26.62,26.73,26.19,26.67,5877761,LUV
2014-06-19,26.77,27.08,26.73,27.08,6860712,LUV
2014-06-20,27.21,27.38,27.12,27.29,8723285,LUV
2014-06-23,27.28,27.37,26.79,26.92,4500145,LUV
2014-06-24,26.9,27.12,26.63,26.64,4208539,LUV
2014-06-25,26.62,27.06,26.44,26.97,4006498,LUV
2014-06-26,27.01,27.1,26.75,27.06,3241438,LUV
2014-06-27,26.99,27.21,26.8899,27.14,9311043,LUV
2014-06-30,27.15,27.24,26.79,26.86,4883025,LUV
2014-07-01,27.18,27.83,27.05,27.73,7240417,LUV
2014-07-02,27.47,27.649,27.07,27.47,7541703,LUV
2014-07-03,27.59,27.78,27.55,27.71,3050529,LUV
2014-07-07,27.68,27.71,27.08,27.17,6375924,LUV
2014-07-08,26.88,26.88,25.86,26.7,12062634,LUV
2014-07-09,27.5,27.65,26.835,27.21,8355856,LUV
2014-07-10,27.01,27.44,26.93,27.27,8868595,LUV
2014-07-11,27.34,27.62,27.24,27.44,4800519,LUV
2014-07-14,27.57,27.83,27.46,27.6,4127290,LUV
2014-07-15,27.75,27.99,27.5,27.9,6971048,LUV
2014-07-16,28.03,28.16,27.85,28.03,4627972,LUV
2014-07-17,27.59,27.99,27.58,27.81,4957126,LUV
2014-07-18,27.59,27.99,27.58,27.81,4957306,LUV
2014-07-21,27.79,27.88,27.55,27.66,4335592,LUV
2014-07-22,27.73,28.07,27.73,28.05,4352342,LUV
2014-07-23,28.18,28.97,28.17,28.87,7103734,LUV
2014-07-24,29.25,29.5,28.36,28.68,10019557,LUV
2014-07-25,28.8,29.7,28.75,29.24,8058041,LUV
2014-07-28,29.36,29.38,28.737,29.21,6244083,LUV
2014-07-29,29.31,29.36,28.68,28.71,5896762,LUV
2014-07-30,28.85,29.1,28.68,28.84,4345096,LUV
2014-07-31,28.6,28.73,28.21,28.28,6356767,LUV
2014-08-01,28.67,28.77,28.1,28.43,4426947,LUV
2014-08-04,28.67,28.77,28.1,28.43,4428057,LUV
2014-08-05,28.23,28.5,27.96,28.13,6221158,LUV
2014-08-06,27.87,28.26,27.54,28.12,4815962,LUV
2014-08-07,28.28,28.4896,27.87,28.06,5227285,LUV
2014-08-08,27.99,28.3,27.4207,28.28,4343060,LUV
2014-08-11,28.48,28.855,28.36,28.64,3808037,LUV
2014-08-12,28.68,28.8,28.47,28.7,4276735,LUV
2014-08-13,28.8,29.37,28.76,29.26,4041858,LUV
2014-08-14,29.33,29.76,29.22,29.75,5538313,LUV
2014-08-15,29.88,29.97,29.34,29.76,6428784,LUV
2014-08-18,30.01,30.85,29.87,30.82,6438863,LUV
2014-08-19,30.89,30.92,30.53,30.75,4900757,LUV
2014-08-20,30.92,31.705,30.88,31.57,5809620,LUV
2014-08-21,31.64,31.73,31.18,31.24,4598191,LUV
2014-08-22,31.32,32.12,31.29,31.87,6441173,LUV
2014-08-25,32.19,32.25,31.82,32.14,4147704,LUV
2014-08-26,32.16,32.25,31.85,31.92,3939560,LUV
2014-08-27,31.97,32.43,31.83,32.23,4290979,LUV
2014-08-28,32.09,32.17,31.9004,32.05,3659627,LUV
2014-08-29,32.1,32.14,31.76,32.01,3444226,LUV
2014-09-02,32.08,32.92,32.03,32.91,6136603,LUV
2014-09-03,32.77,32.77,32.25,32.58,6177995,LUV
2014-09-04,32.74,33.14,32.51,32.62,5551440,LUV
2014-09-05,32.64,32.925,32.32,32.83,3731996,LUV
2014-09-08,33.0,33.1,32.77,32.86,5769491,LUV
2014-09-09,32.73,33.44,32.525,32.91,7970651,LUV
2014-09-10,33.2,33.77,32.75,33.62,8362416,LUV
2014-09-11,33.7,33.91,33.27,33.64,6826274,LUV
2014-09-12,33.6,34.345,33.45,33.87,7039384,LUV
2014-09-15,33.99,34.5,33.82,33.86,8911312,LUV
2014-09-16,33.94,34.6,33.54,34.53,6712623,LUV
2014-09-17,34.57,34.7,34.13,34.43,5563995,LUV
2014-09-18,34.64,35.305,34.59,35.23,6413621,LUV
2014-09-19,35.49,35.49,34.56,34.56,17040206,LUV
2014-09-22,34.71,34.82,34.12,34.15,6693115,LUV
2014-09-23,33.93,33.94,33.05,33.26,10276377,LUV
2014-09-24,33.38,34.45,33.37,34.33,8326536,LUV
2014-09-25,34.15,34.19,33.6,33.64,6814795,LUV
2014-09-26,33.79,33.99,33.52,33.91,4758286,LUV
2014-09-29,33.44,33.89,33.35,33.67,4476452,LUV
2014-09-30,33.71,34.28,33.3,33.77,6780536,LUV
2014-10-01,32.97,33.06,32.42,32.55,10967694,LUV
2014-10-02,32.9,33.23,31.58,32.46,10038919,LUV
2014-10-03,32.75,33.53,32.75,33.43,6322674,LUV
2014-10-06,33.5,33.77,32.9401,33.04,5759038,LUV
2014-10-07,32.75,32.79,32.22,32.23,7323504,LUV
2014-10-08,32.92,32.96,31.69,32.11,11971410,LUV
2014-10-09,32.29,32.525,31.08,31.32,12497289,LUV
2014-10-10,31.14,31.57,30.3,30.57,11790822,LUV
2014-10-13,30.76,30.76,28.52,28.88,21592730,LUV
2014-10-14,29.37,31.2501,28.765,30.0,16870306,LUV
2014-10-15,29.08,30.63,28.4,30.02,21070451,LUV
2014-10-16,28.65,31.28,28.6,30.94,18368379,LUV
2014-10-17,31.32,31.84,30.78,31.05,12182274,LUV
2014-10-20,31.38,33.09,31.38,32.84,13592726,LUV
2014-10-21,33.68,34.75,33.62,34.59,14344901,LUV
2014-10-22,34.93,35.0,34.15,34.2,12755245,LUV
2014-10-23,35.0,35.35,32.41,33.25,23476141,LUV
2014-10-24,33.36,34.25,33.36,33.87,9844414,LUV
2014-10-27,33.85,34.13,33.4202,34.05,8824573,LUV
2014-10-28,34.22,34.56,33.7235,34.53,8740833,LUV
2014-10-29,34.54,34.57,33.61,34.13,7413348,LUV
2014-10-30,34.35,34.51,33.88,34.13,6727238,LUV
2014-10-31,34.64,34.84,34.285,34.48,6437572,LUV
2014-11-03,34.55,35.32,34.47,35.31,7106416,LUV
2014-11-04,35.51,36.58,35.5,36.43,11373905,LUV
2014-11-05,36.83,36.88,36.16,36.75,9807211,LUV
2014-11-06,36.84,38.16,36.7,37.94,9823406,LUV
2014-11-07,38.01,38.3568,37.75,38.24,9598168,LUV
2014-11-10,38.24,39.18,37.97,39.12,9662659,LUV
2014-11-11,39.46,40.06,39.285,39.37,9183578,LUV
2014-11-12,39.08,39.4999,38.89,39.37,6452635,LUV
2014-11-13,39.56,39.97,39.19,39.46,6694033,LUV
2014-11-14,39.33,39.451,38.83,38.95,7353804,LUV
2014-11-17,38.93,39.53,38.9,39.07,6282670,LUV
2014-11-18,39.15,39.88,39.06,39.67,5790878,LUV
2014-11-19,39.51,39.78,39.02,39.27,6455714,LUV
2014-11-20,38.98,39.22,38.51,38.87,5847538,LUV
2014-11-21,39.26,39.26,37.77,38.02,10877892,LUV
2014-11-24,38.48,38.78,38.18,38.51,5688056,LUV
2014-11-25,38.5,38.9,38.19,38.51,9539304,LUV
2014-11-26,38.6,39.39,38.6,39.28,4401074,LUV
2014-11-28,41.1,42.42,41.07,41.82,8358360,LUV
2014-12-01,42.24,42.52,40.46,40.5,10629716,LUV
2014-12-02,40.34,41.42,40.27,40.46,9067621,LUV
2014-12-03,40.64,41.16,40.02,41.05,8187788,LUV
2014-12-04,42.15,42.25,41.11,41.39,10853233,LUV
2014-12-05,41.74,41.92,40.99,41.12,8807978,LUV
2014-12-08,41.35,42.43,41.18,42.13,10083351,LUV
2014-12-09,40.86,40.97,39.31,40.73,11479394,LUV
2014-12-10,41.65,42.94,41.36,41.48,14704155,LUV
2014-12-11,42.01,42.42,41.74,41.92,9610829,LUV
2014-12-12,42.44,42.44,41.395,41.41,10010886,LUV
2014-12-15,41.68,42.1,40.72,41.58,10034723,LUV
2014-12-16,41.81,41.85,39.5321,39.58,10792255,LUV
2014-12-17,39.67,40.27,38.73,40.12,12614637,LUV
2014-12-18,40.32,40.7647,39.74,40.62,8656577,LUV
2014-12-19,40.52,40.91,40.0,40.26,17525315,LUV
2014-12-22,40.22,41.57,40.22,41.26,7304747,LUV
2014-12-23,41.39,41.44,40.57,40.98,4212042,LUV
2014-12-24,41.15,41.92,41.04,41.66,2665502,LUV
2014-12-26,41.71,42.0899,41.48,41.91,3209088,LUV
2014-12-29,41.5,42.04,41.21,41.92,4775147,LUV
2014-12-30,41.92,42.43,41.85,42.17,4187976,LUV
2014-12-31,42.5,43.1872,42.25,42.32,4912394,LUV
2015-01-02,42.69,43.05,42.2,42.69,6890439,LUV
2015-01-05,42.83,42.9,41.45,41.64,7877714,LUV
2015-01-06,41.9,42.05,39.67,40.46,10576750,LUV
2015-01-07,40.77,41.12,40.38,40.8,7693105,LUV
2015-01-08,41.0,42.09,40.95,41.88,7301942,LUV
2015-01-09,41.88,42.039,40.64,40.79,7170612,LUV
2015-01-12,40.45,40.861,39.721,40.25,7095921,LUV
2015-01-13,40.62,41.76,39.94,40.48,8366368,LUV
2015-01-14,39.72,40.23,38.63,39.44,8540378,LUV
2015-01-15,39.22,39.76,38.75,38.9,7480237,LUV
2015-01-16,38.68,39.57,38.26,39.48,9110055,LUV
2015-01-20,40.24,40.815,39.72,40.79,10067196,LUV
2015-01-21,40.45,41.91,40.17,41.83,10351914,LUV
2015-01-22,43.45,45.7,43.34,45.35,20870689,LUV
2015-01-23,45.45,46.0,44.6,45.78,11929771,LUV
2015-01-26,45.33,46.41,45.21,46.4,8447601,LUV
2015-01-27,45.6,46.41,44.87,45.88,7746981,LUV
2015-01-28,46.62,47.08,45.72,45.8,9339298,LUV
2015-01-29,45.95,47.1738,45.5,46.99,8234098,LUV
2015-01-30,46.34,46.78,45.1,45.18,11999250,LUV
2015-02-02,44.94,45.02,42.59,44.53,13259723,LUV
2015-02-03,43.17,43.94,42.54,43.25,12057274,LUV
2015-02-04,43.51,45.07,43.47,44.64,8900544,LUV
2015-02-05,44.31,44.48,43.36,44.47,7950962,LUV
2015-02-06,44.13,44.73,43.7212,44.14,8558372,LUV
2015-02-09,43.5,43.69,42.91,43.26,8643128,LUV
2015-02-10,43.72,44.19,43.22,43.78,5881467,LUV
2015-02-11,44.46,44.51,43.21,43.5,5288931,LUV
2015-02-12,43.06,43.516,42.19,43.5,7304447,LUV
2015-02-13,43.11,43.63,42.92,43.3,6395526,LUV
2015-02-17,43.46,43.6,42.55,42.59,8818109,LUV
2015-02-18,42.94,43.68,42.23,43.55,8271404,LUV
2015-02-19,44.92,44.97,43.7,43.76,7535503,LUV
2015-02-20,43.65,44.95,43.4,44.78,7117227,LUV
2015-02-23,45.11,45.4899,44.28,44.69,7303143,LUV
2015-02-24,44.38,45.36,44.04,45.35,6998748,LUV
2015-02-25,45.02,45.27,43.98,44.12,7774986,LUV
2015-02-26,44.56,44.63,43.73,44.08,7835458,LUV
2015-02-27,44.16,44.16,43.2,43.24,4792822,LUV
2015-03-02,43.63,44.275,43.4415,44.22,6399926,LUV
2015-03-03,43.61,44.42,43.51,43.96,6263738,LUV
2015-03-04,43.79,44.19,43.48,44.01,5909423,LUV
2015-03-05,44.17,44.28,43.71,44.1,5324551,LUV
2015-03-06,43.72,44.045,43.25,43.3,5322436,LUV
2015-03-09,43.3,43.75,43.11,43.4,4026762,LUV
2015-03-10,43.19,43.32,42.56,42.94,5667622,LUV
2015-03-11,43.25,44.04,43.19,43.84,6754953,LUV
2015-03-12,43.91,45.04,43.8,44.97,5761591,LUV
2015-03-13,45.13,45.64,44.26,44.51,6039156,LUV
2015-03-16,45.29,45.65,45.02,45.5,6905689,LUV
2015-03-17,45.72,46.4099,45.41,46.21,7802591,LUV
2015-03-18,46.45,46.45,45.18,45.74,6161322,LUV
2015-03-19,46.07,46.45,45.93,46.35,5911160,LUV
2015-03-20,46.27,46.5,46.02,46.36,8847345,LUV
2015-03-23,46.41,46.41,45.37,45.44,6260437,LUV
2015-03-24,45.12,45.44,44.75,44.92,4884330,LUV
2015-03-25,44.84,44.97,43.64,43.72,6751713,LUV
2015-03-26,42.84,43.5,42.21,43.18,7537450,LUV
2015-03-27,43.48,44.339,43.32,44.24,5757840,LUV
2015-03-30,44.65,44.79,44.25,44.58,4336137,LUV
2015-03-31,44.62,44.62,43.88,44.3,4602688,LUV
2015-04-01,44.07,44.09,43.225,43.45,6896385,LUV
2015-04-02,43.62,43.82,42.69,42.86,8655638,LUV
2015-04-06,41.77,41.9,41.05,41.09,11386643,LUV
2015-04-07,41.24,41.915,41.23,41.34,7699462,LUV
2015-04-08,41.49,42.87,41.33,42.85,6562223,LUV
2015-04-09,42.92,43.21,42.17,42.82,7122689,LUV
2015-04-10,42.8,43.2901,42.7,42.82,4541312,LUV
2015-04-13,42.52,43.73,42.5,42.76,5134697,LUV
2015-04-14,42.63,42.84,42.32,42.5,4236125,LUV
2015-04-15,43.6,43.64,41.85,41.87,8130266,LUV
2015-04-16,42.11,42.73,41.8,42.25,7080230,LUV
2015-04-17,41.84,42.4,41.79,41.79,6787531,LUV
2015-04-20,42.23,42.6,41.73,42.57,5607246,LUV
2015-04-21,42.71,43.14,42.4401,43.03,4417212,LUV
2015-04-22,43.02,43.15,42.62,42.85,5756150,LUV
2015-04-23,43.35,44.19,43.18,43.26,9045273,LUV
2015-04-24,43.3,43.67,42.82,43.49,6348866,LUV
2015-04-27,43.44,43.48,42.25,42.29,5231609,LUV
2015-04-28,42.14,42.45,41.34,41.89,5913300,LUV
2015-04-29,41.65,41.81,40.1,40.95,7815152,LUV
2015-04-30,40.56,41.48,40.38,40.56,6492101,LUV
2015-05-01,40.83,42.6955,40.83,42.6,7754005,LUV
2015-05-04,42.57,42.72,41.75,41.83,5539166,LUV
2015-05-05,41.12,41.51,40.49,40.53,6285887,LUV
2015-05-06,40.36,41.215,39.72,40.88,6719574,LUV
2015-05-07,41.11,42.175,41.11,42.1,6493229,LUV
2015-05-08,42.63,43.45,42.58,43.23,7417541,LUV
2015-05-11,42.95,43.29,42.719,43.02,5081897,LUV
2015-05-12,42.64,42.64,42.0,42.25,4428372,LUV
2015-05-13,42.59,42.95,41.16,41.27,8717332,LUV
2015-05-14,41.54,42.25,41.3904,42.12,5154241,LUV
2015-05-15,42.33,42.48,41.7984,41.89,4707525,LUV
2015-05-18,41.93,42.26,41.68,42.14,4147005,LUV
2015-05-19,42.3,42.4,40.85,40.91,9519619,LUV
2015-05-20,40.45,40.47,37.15,37.19,30351150,LUV
2015-05-21,37.46,37.8,37.05,37.23,14993622,LUV
2015-05-22,37.32,37.53,36.61,36.86,11237935,LUV
2015-05-26,37.19,37.19,35.54,36.0,16384749,LUV
2015-05-27,36.13,36.99,36.11,36.99,12013294,LUV
2015-05-28,36.9,36.96,36.365,36.81,9324945,LUV
2015-05-29,36.75,37.31,36.42,37.05,9649003,LUV
2015-06-01,37.11,38.25,36.56,37.85,16136354,LUV
2015-06-02,37.3,38.3,37.19,37.82,12634699,LUV
2015-06-03,37.85,38.15,37.47,37.72,6946431,LUV
2015-06-04,37.56,38.2,37.1,37.32,9341641,LUV
2015-06-05,37.28,37.48,36.87,37.17,7162245,LUV
2015-06-08,36.89,37.09,35.8,36.11,11017711,LUV
2015-06-09,35.17,35.22,33.82,34.59,33278389,LUV
2015-06-10,34.42,35.12,34.33,34.45,17768394,LUV
2015-06-11,34.76,35.095,34.51,34.7,8612200,LUV
2015-06-12,34.54,35.29,34.36,35.0,9808044,LUV
2015-06-15,34.71,34.75,34.12,34.19,10169296,LUV
2015-06-16,34.18,34.39,33.56,33.91,8300572,LUV
2015-06-17,33.82,34.199,33.525,33.84,7515391,LUV
2015-06-18,33.04,33.91,33.02,33.86,11884671,LUV
2015-06-19,33.92,34.32,33.7,34.22,14482808,LUV
2015-06-22,34.71,35.01,34.6,34.79,7638844,LUV
2015-06-23,34.81,35.03,34.49,34.58,8032720,LUV
2015-06-24,34.53,34.68,34.18,34.35,7059852,LUV
2015-06-25,34.55,35.02,34.45,34.49,5939251,LUV
2015-06-26,34.6,34.85,34.28,34.32,7406104,LUV
2015-06-29,33.72,34.22,33.16,33.18,6423599,LUV
2015-06-30,33.56,33.75,33.09,33.09,10601591,LUV
2015-07-01,33.86,33.9701,31.36,32.62,17940190,LUV
2015-07-02,32.74,33.03,32.25,32.51,9447049,LUV
2015-07-06,32.47,33.16,32.39,33.03,9842550,LUV
2015-07-07,33.29,33.62,32.676,33.41,8259634,LUV
2015-07-08,32.96,33.09,32.31,32.36,6700646,LUV
2015-07-09,32.79,32.89,32.4601,32.52,8008865,LUV
2015-07-10,33.16,34.02,33.13,33.83,9103611,LUV
2015-07-13,34.87,34.9,33.88,33.93,9942489,LUV
2015-07-14,33.69,34.06,33.23,33.86,7441219,LUV
2015-07-15,33.51,34.2,33.27,33.92,8497955,LUV
2015-07-16,34.13,34.82,33.84,34.57,8272623,LUV
2015-07-17,34.58,35.21,34.42,34.76,8699520,LUV
2015-07-20,34.9,34.95,34.25,34.31,4810889,LUV
2015-07-21,34.31,34.73,34.22,34.71,6094461,LUV
2015-07-22,34.69,35.2,34.52,35.12,7572770,LUV
2015-07-23,37.59,38.695,36.28,36.48,15720456,LUV
2015-07-24,36.87,36.87,34.94,35.0,10687669,LUV
2015-07-27,34.82,35.31,34.33,35.09,8717608,LUV
2015-07-28,35.34,36.22,35.06,36.06,9830198,LUV
2015-07-29,36.04,36.17,35.2,35.52,5287107,LUV
2015-07-30,35.9,36.54,35.815,36.31,9055657,LUV
2015-07-31,36.46,36.51,35.86,36.2,5307737,LUV
2015-08-03,36.66,37.835,36.54,37.53,9904603,LUV
2015-08-04,37.83,38.37,37.48,37.93,9204184,LUV
2015-08-05,38.03,38.16,37.67,37.89,7189803,LUV
2015-08-06,37.99,38.5,37.43,37.81,7094657,LUV
2015-08-07,37.63,38.25,37.28,37.58,7381876,LUV
2015-08-10,37.95,38.495,37.7,37.79,6916278,LUV
2015-08-11,37.63,38.89,37.63,38.36,9349014,LUV
2015-08-12,37.97,38.86,36.8382,38.68,8974087,LUV
2015-08-13,38.92,39.27,38.33,38.97,7180097,LUV
2015-08-14,38.9,39.41,38.71,39.36,5717386,LUV
2015-08-17,39.3,40.7,39.07,40.45,9333069,LUV
2015-08-18,40.65,40.87,39.97,40.19,6829731,LUV
2015-08-19,39.9,40.85,39.77,40.45,8803174,LUV
2015-08-20,39.8,40.15,38.94,39.06,8659092,LUV
2015-08-21,38.62,39.04,37.82,37.91,14474900,LUV
2015-08-24,35.19,38.18,32.94,37.21,11954082,LUV
2015-08-25,38.34,38.34,36.52,36.52,9192165,LUV
2015-08-26,37.55,37.62,35.89,37.39,15118767,LUV
2015-08-27,37.78,38.09,36.58,37.31,10535697,LUV
2015-08-28,37.37,37.73,36.8,37.1,6960827,LUV
2015-08-31,37.07,37.6,36.57,36.7,7051755,LUV
2015-09-01,36.17,36.78,36.0,36.36,8753108,LUV
2015-09-02,36.96,37.73,36.69,37.72,10401683,LUV
2015-09-03,37.9,38.17,37.32,37.43,6203338,LUV
2015-09-04,36.85,37.72,36.74,37.23,5651765,LUV
2015-09-08,37.78,38.3168,37.68,38.11,6164881,LUV
2015-09-09,38.44,38.93,37.74,38.3,7344767,LUV
2015-09-10,38.4,38.99,38.18,38.36,5762650,LUV
2015-09-11,38.18,38.77,38.1,38.54,7218505,LUV
2015-09-14,38.53,39.05,38.46,38.87,5460149,LUV
2015-09-15,38.98,39.12,38.51,38.9,5932457,LUV
2015-09-16,38.76,39.458,38.5,39.14,6383338,LUV
2015-09-17,39.3,40.0,39.2,39.49,5507143,LUV
2015-09-18,39.35,39.78,38.83,39.47,9841373,LUV
2015-09-21,39.49,39.87,39.0701,39.38,6247815,LUV
2015-09-22,39.01,39.241,38.07,38.24,6978127,LUV
2015-09-23,38.42,38.75,38.1,38.58,4772671,LUV
2015-09-24,38.16,38.49,37.75,38.17,5262977,LUV
2015-09-25,38.5,38.63,37.83,38.09,5326498,LUV
2015-09-28,37.81,38.14,36.95,37.45,8383434,LUV
2015-09-29,37.45,37.97,37.13,37.68,5620775,LUV
2015-09-30,38.11,38.45,37.45,38.04,7232549,LUV
2015-10-01,37.82,38.46,37.56,38.41,6147609,LUV
2015-10-02,37.94,38.39,37.0,38.38,7016129,LUV
2015-10-05,38.65,39.46,38.5,39.3,5962491,LUV
2015-10-06,39.26,39.42,37.92,38.0,8334390,LUV
2015-10-07,38.05,38.82,37.57,38.71,7291418,LUV
2015-10-08,38.69,38.98,38.2,38.76,7034263,LUV
2015-10-09,39.04,40.3626,38.8,39.94,11332234,LUV
2015-10-12,39.88,41.23,39.88,41.22,7448125,LUV
2015-10-13,40.82,41.35,40.57,40.82,7619778,LUV
2015-10-14,41.18,41.49,40.51,40.84,5741048,LUV
2015-10-15,40.97,41.41,40.5851,41.24,5678474,LUV
2015-10-16,40.89,41.19,40.11,40.56,8188845,LUV
2015-10-19,40.56,41.45,40.52,41.41,5506379,LUV
2015-10-20,41.19,41.94,41.13,41.38,5711802,LUV
2015-10-21,41.4,41.93,40.88,41.04,5158089,LUV
2015-10-22,42.52,44.15,42.36,44.08,15268596,LUV
2015-10-23,44.3,45.4,44.28,45.23,12390460,LUV
2015-10-26,45.08,45.91,44.91,45.77,6306816,LUV
2015-10-27,45.75,46.1092,44.75,45.47,7400762,LUV
2015-10-28,45.5,45.78,44.9201,45.41,5990383,LUV
2015-10-29,45.24,45.89,45.1,45.82,4233599,LUV
2015-10-30,45.77,46.95,45.67,46.29,8039718,LUV
2015-11-02,46.47,46.94,46.37,46.74,4962650,LUV
2015-11-03,47.0,47.15,46.41,46.96,5616332,LUV
2015-11-04,46.87,46.97,46.35,46.64,5384178,LUV
2015-11-05,46.66,46.9,46.31,46.67,4795383,LUV
2015-11-06,46.72,47.322,46.52,46.85,4858450,LUV
2015-11-09,46.72,46.91,45.94,46.37,4073561,LUV
2015-11-10,46.3,46.59,45.62,46.46,5147405,LUV
2015-11-11,46.76,47.24,46.52,46.72,3837923,LUV
2015-11-12,46.58,47.19,46.52,46.69,4391411,LUV
2015-11-13,46.55,46.81,45.6601,45.89,5347952,LUV
2015-11-16,45.26,45.78,44.6802,45.74,5773019,LUV
2015-11-17,46.0,46.66,45.765,45.93,4878051,LUV
2015-11-18,45.93,46.415,45.1,46.31,5641164,LUV
2015-11-19,46.57,47.15,46.5,46.87,4140727,LUV
2015-11-20,47.0,47.4,46.91,47.32,6133906,LUV
2015-11-23,47.45,47.76,46.93,47.47,4011179,LUV
2015-11-24,46.41,46.65,45.41,46.23,7938970,LUV
2015-11-25,46.42,46.6,45.7,45.88,3824932,LUV
2015-11-27,45.99,46.29,45.6,45.82,4423257,LUV
2015-11-30,45.9,46.0,45.4,45.88,4812614,LUV
2015-12-01,46.0,47.08,45.9,47.04,5365575,LUV
2015-12-02,47.74,48.49,47.26,47.51,5450219,LUV
2015-12-03,47.52,47.93,46.69,47.29,7639838,LUV
2015-12-04,47.7,49.45,47.68,49.41,8516331,LUV
2015-12-07,49.88,51.34,49.41,49.58,8785965,LUV
2015-12-08,47.6,47.6,44.2,45.04,20004563,LUV
2015-12-09,45.14,45.88,43.85,44.5,9673235,LUV
2015-12-10,44.83,45.86,44.56,45.25,9665234,LUV
2015-12-11,44.55,44.57,43.22,43.42,6596786,LUV
2015-12-14,43.65,44.0,42.66,43.77,6437352,LUV
2015-12-15,44.29,44.74,43.806,44.22,5534525,LUV
2015-12-16,44.4,45.11,43.903,44.8,4628563,LUV
2015-12-17,44.85,45.22,43.49,43.51,5083513,LUV
2015-12-18,43.24,43.83,42.67,42.74,8605937,LUV
2015-12-21,43.24,43.64,43.0,43.37,4935069,LUV
2015-12-22,43.56,43.68,43.03,43.54,3756885,LUV
2015-12-23,43.55,43.63,42.92,43.44,4838775,LUV
2015-12-24,43.5,44.44,43.5,43.9,1963008,LUV
2015-12-28,43.93,44.41,43.285,43.82,2243678,LUV
2015-12-29,43.95,44.42,43.82,44.34,2722409,LUV
2015-12-30,44.35,44.42,43.32,43.35,2630925,LUV
2015-12-31,43.18,43.3,42.75,43.06,3825951,LUV
2016-01-04,41.7,42.19,41.1801,41.96,5916379,LUV
2016-01-05,42.4,43.08,41.4339,42.46,9364610,LUV
2016-01-06,41.97,43.5,41.8,42.85,6236478,LUV
2016-01-07,42.95,43.15,41.56,41.95,8545633,LUV
2016-01-08,42.41,43.06,42.11,42.21,7459358,LUV
2016-01-11,42.3,42.88,41.25,42.04,6116900,LUV
2016-01-12,42.51,42.7699,41.33,42.68,5999553,LUV
2016-01-13,42.91,42.98,40.09,40.4,6135194,LUV
2016-01-14,40.31,40.96,39.26,40.47,8147472,LUV
2016-01-15,39.29,40.16,38.84,39.77,8234856,LUV
2016-01-19,40.669,40.74,39.13,39.6,7221794,LUV
2016-01-20,39.13,40.25,37.14,39.3,12197118,LUV
2016-01-21,39.99,41.5,38.94,39.5,12315264,LUV
2016-01-22,40.0,40.1,38.855,39.0,7001676,LUV
2016-01-25,39.35,39.38,38.13,38.2,9441245,LUV
2016-01-26,38.24,38.49,37.77,38.37,6382821,LUV
2016-01-27,38.62,39.0,36.881,37.29,8898767,LUV
2016-01-28,37.48,37.94,35.71,36.19,8873056,LUV
2016-01-29,36.172,37.67,35.51,37.62,9554523,LUV
2016-02-01,37.62,38.59,37.39,38.31,6945633,LUV
2016-02-02,38.02,38.12,36.25,36.47,6553721,LUV
2016-02-03,36.85,37.1,35.64,36.84,7973173,LUV
2016-02-04,36.44,37.7,36.44,37.55,6586127,LUV
2016-02-05,37.27,37.6,35.51,35.69,8158656,LUV
2016-02-08,35.13,35.13,33.96,34.72,9555301,LUV
2016-02-09,34.38,35.7825,34.3,35.25,7609817,LUV
2016-02-10,35.67,36.08,35.24,35.54,6111264,LUV
2016-02-11,34.97,35.76,34.78,35.34,6482717,LUV
2016-02-12,35.8,36.25,35.09,36.24,6614746,LUV
2016-02-16,36.6,37.18,36.34,37.08,6806043,LUV
2016-02-17,37.47,38.685,37.46,38.51,7571936,LUV
2016-02-18,38.65,39.1,38.4,39.0,6785521,LUV
2016-02-19,38.91,39.455,38.57,39.31,5546694,LUV
2016-02-22,39.56,41.0,39.56,40.82,11400900,LUV
2016-02-23,40.7,41.2325,40.4,41.08,5763234,LUV
2016-02-24,40.56,41.4,39.98,41.36,7752235,LUV
2016-02-25,41.6,42.6,41.476,42.59,7927020,LUV
2016-02-26,42.75,42.86,41.93,42.17,6802620,LUV
2016-02-29,41.93,42.51,41.615,41.95,7509210,LUV
2016-03-01,42.22,42.79,42.07,42.5,6066378,LUV
2016-03-02,42.43,42.49,41.57,41.94,6660400,LUV
2016-03-03,42.0,42.13,41.41,42.03,6112714,LUV
2016-03-04,42.16,42.24,41.19,41.5,6915469,LUV
2016-03-07,41.13,41.84,40.71,41.48,6800306,LUV
2016-03-08,40.64,42.03,39.99,41.59,8532367,LUV
2016-03-09,41.71,42.41,41.31,42.32,6965748,LUV
2016-03-10,42.39,42.57,41.6734,42.26,5091010,LUV
2016-03-11,42.53,43.46,42.4,43.33,6661258,LUV
2016-03-14,43.17,44.03,43.1047,43.82,6078587,LUV
2016-03-15,43.53,43.8,43.16,43.62,5880400,LUV
2016-03-16,43.49,44.285,43.31,44.15,4798990,LUV
2016-03-17,44.08,44.2,43.5,43.6,6127091,LUV
2016-03-18,43.6,44.58,43.43,44.5,9757307,LUV
2016-03-21,44.5,45.39,44.49,44.99,6202438,LUV
2016-03-22,44.53,45.05,44.35,44.61,6300656,LUV
2016-03-23,44.72,44.93,44.1682,44.43,4374193,LUV
2016-03-24,44.35,44.35,43.27,44.06,5960711,LUV
2016-03-28,44.08,44.42,43.56,43.81,5457832,LUV
2016-03-29,44.0,44.65,43.94,44.64,4935794,LUV
2016-03-30,44.92,45.34,44.77,44.98,4791890,LUV
2016-03-31,44.97,45.365,44.775,44.8,5195678,LUV
2016-04-01,44.4,44.64,43.61,44.56,6223511,LUV
2016-04-04,44.76,45.105,44.0,44.11,5219196,LUV
2016-04-05,43.81,44.16,43.53,43.63,4979221,LUV
2016-04-06,43.65,43.86,43.0901,43.67,4079648,LUV
2016-04-07,43.63,44.44,43.31,43.65,5923754,LUV
2016-04-08,43.9,44.65,43.66,44.5,4785594,LUV
2016-04-11,44.75,45.605,44.36,44.37,6456302,LUV
2016-04-12,44.38,44.95,44.23,44.65,4340318,LUV
2016-04-13,45.07,45.99,44.76,45.84,7720103,LUV
2016-04-14,46.24,47.01,46.03,46.71,7506254,LUV
2016-04-15,47.15,47.18,46.41,47.04,5810860,LUV
2016-04-18,47.45,47.45,46.76,47.1,4281747,LUV
2016-04-19,47.11,47.5,46.77,47.13,5073562,LUV
2016-04-20,47.32,47.5,47.01,47.05,6669383,LUV
2016-04-21,48.0,48.0,46.27,47.73,9872903,LUV
2016-04-22,46.28,47.78,46.16,47.25,9581166,LUV
2016-04-25,47.3,47.647,46.77,46.85,4259061,LUV
2016-04-26,47.09,47.5,45.91,46.18,6374152,LUV
2016-04-27,46.18,46.865,45.45,45.57,8295374,LUV
2016-04-28,45.48,45.74,43.9537,44.06,8448673,LUV
2016-04-29,44.11,44.64,43.46,44.61,11026503,LUV
2016-05-02,44.63,45.0,43.925,44.01,5482771,LUV
2016-05-03,44.23,44.28,42.94,43.14,6220546,LUV
2016-05-04,42.8,42.81,41.39,41.66,7609633,LUV
2016-05-05,41.76,42.14,41.39,41.53,5969117,LUV
2016-05-06,41.47,41.94,40.74,41.73,6550360,LUV
2016-05-09,41.79,42.57,41.75,42.19,5495943,LUV
2016-05-10,42.28,42.91,42.1,42.85,5264360,LUV
2016-05-11,42.7,43.61,42.08,42.11,7124817,LUV
2016-05-12,42.25,42.37,40.85,41.22,5670279,LUV
2016-05-13,41.43,42.24,41.31,41.56,5486288,LUV
2016-05-16,41.61,42.37,41.32,42.23,6059340,LUV
2016-05-17,42.05,42.95,42.0,42.2,5162100,LUV
2016-05-18,42.01,43.2399,41.92,42.9,6035593,LUV
2016-05-19,42.75,42.958,41.5,42.17,5693698,LUV
2016-05-20,42.34,42.985,42.08,42.19,4195085,LUV
2016-05-23,42.19,42.56,42.12,42.21,3850089,LUV
2016-05-24,42.3,43.0,42.1801,42.8,3513843,LUV
2016-05-25,42.82,43.29,42.42,42.53,4441144,LUV
2016-05-26,42.57,42.69,41.57,41.79,5019852,LUV
2016-05-27,41.82,42.39,41.82,42.33,3315908,LUV
2016-05-31,42.35,42.54,42.04,42.48,4878507,LUV
2016-06-01,42.5,42.65,42.09,42.54,4083267,LUV
2016-06-02,42.32,42.62,42.03,42.17,4391071,LUV
2016-06-03,41.91,41.97,41.11,41.7,5081794,LUV
2016-06-06,41.5,41.86,41.21,41.77,3517178,LUV
2016-06-07,41.71,43.46,41.57,43.07,6401545,LUV
2016-06-08,43.27,43.895,43.05,43.5,6526989,LUV
2016-06-09,43.46,44.33,43.35,44.19,5605201,LUV
2016-06-10,43.91,44.05,43.23,43.63,4661081,LUV
2016-06-13,43.22,43.49,41.91,42.16,6586737,LUV
2016-06-14,41.95,42.22,39.6,39.88,15154206,LUV
2016-06-15,40.25,40.67,39.76,39.94,7023427,LUV
2016-06-16,39.45,40.09,39.18,39.78,6621645,LUV
2016-06-17,39.6,40.1822,39.58,39.74,5633691,LUV
2016-06-20,40.05,40.48,39.9,40.02,4190635,LUV
2016-06-21,40.47,40.875,39.98,40.52,6376269,LUV
2016-06-22,40.52,40.7223,40.0,40.26,4816795,LUV
2016-06-23,40.72,40.75,38.2,39.59,16781910,LUV
2016-06-24,37.88,39.24,37.74,38.31,19699921,LUV
2016-06-27,37.98,38.01,36.48,36.76,13054030,LUV
2016-06-28,37.72,37.83,36.75,37.43,8281922,LUV
2016-06-29,38.2,39.16,37.76,38.89,8616245,LUV
2016-06-30,38.96,39.21,38.54,39.21,5333329,LUV
2016-07-01,39.26,39.77,39.205,39.6,6490463,LUV
2016-07-05,39.74,39.75,38.655,39.21,5302407,LUV
2016-07-06,38.68,39.16,38.15,39.13,5409520,LUV
2016-07-07,39.0,39.95,39.0,39.85,3774999,LUV
2016-07-08,40.06,40.91,40.05,40.54,4747710,LUV
2016-07-11,40.94,41.34,40.81,41.04,5849172,LUV
2016-07-12,41.64,43.09,41.63,42.84,8662018,LUV
2016-07-13,43.22,43.3,42.16,42.4,6267984,LUV
2016-07-14,42.87,43.34,42.43,43.17,6168703,LUV
2016-07-15,43.12,43.571,42.7,43.16,5868531,LUV
2016-07-18,43.29,43.56,43.12,43.18,4805668,LUV
2016-07-19,42.88,43.17,42.5701,42.72,5526270,LUV
2016-07-20,43.02,43.03,41.94,42.03,8225088,LUV
2016-07-21,39.08,39.27,37.22,37.32,34055734,LUV
2016-07-22,37.91,38.05,37.01,37.83,18313194,LUV
2016-07-25,37.84,38.0,37.02,37.36,11388965,LUV
2016-07-26,37.81,38.3,37.51,38.28,10525642,LUV
2016-07-27,37.59,37.79,37.2,37.48,8619846,LUV
2016-07-28,37.47,37.64,37.14,37.47,6339305,LUV
2016-07-29,37.49,37.88,37.01,37.01,6760762,LUV
2016-08-01,37.16,37.37,36.65,37.04,6787833,LUV
2016-08-02,36.85,36.94,35.42,35.54,9579878,LUV
2016-08-03,35.5,36.0,35.43,35.88,6992251,LUV
2016-08-04,36.21,36.81,36.09,36.42,7366166,LUV
2016-08-05,36.8,37.87,36.77,37.85,9160389,LUV
2016-08-08,37.77,38.03,37.27,37.45,5918352,LUV
2016-08-09,37.75,37.95,37.3,37.46,4827301,LUV
2016-08-10,37.18,37.35,36.6,36.99,6507060,LUV
2016-08-11,36.96,37.53,36.8,37.24,5974554,LUV
2016-08-12,37.07,37.2071,36.415,36.52,7717784,LUV
2016-08-15,36.5,36.95,36.331,36.89,5617788,LUV
2016-08-16,36.7,36.79,36.41,36.52,5773033,LUV
2016-08-17,36.55,36.95,36.48,36.85,5891937,LUV
2016-08-18,36.85,36.9,36.515,36.84,4370523,LUV
2016-08-19,36.71,36.8,36.3,36.35,7517151,LUV
2016-08-22,36.34,36.54,36.13,36.28,4829693,LUV
2016-08-23,36.46,36.8,36.45,36.69,4566389,LUV
2016-08-24,36.6,36.84,36.42,36.66,4473329,LUV
2016-08-25,36.55,36.85,36.43,36.69,3334942,LUV
2016-08-26,36.73,36.765,36.05,36.27,5245502,LUV
2016-08-29,36.41,36.54,36.32,36.45,4108749,LUV
2016-08-30,36.6,37.34,36.37,37.18,6007293,LUV
2016-08-31,37.2,37.62,36.4,36.88,8148224,LUV
2016-09-01,36.88,37.25,36.41,36.59,4781378,LUV
2016-09-02,36.57,37.01,36.52,36.89,4456041,LUV
2016-09-06,36.89,37.07,36.56,36.95,6383255,LUV
2016-09-07,37.32,38.84,37.28,38.68,11627730,LUV
2016-09-08,38.54,39.06,38.4304,38.76,7353439,LUV
2016-09-09,38.68,38.69,37.18,37.34,9013285,LUV
2016-09-12,36.935,37.931,36.64,37.82,5192880,LUV
2016-09-13,37.73,38.09,37.01,37.14,6749032,LUV
2016-09-14,37.14,37.41,36.65,36.84,5071733,LUV
2016-09-15,36.81,37.12,36.45,36.99,4479158,LUV
2016-09-16,36.9,36.9,36.51,36.59,6268408,LUV
2016-09-19,36.71,37.18,36.59,36.7,5395188,LUV
2016-09-20,36.79,37.2,36.63,36.82,3312028,LUV
2016-09-21,36.8,37.055,36.31,36.91,4971083,LUV
2016-09-22,37.09,37.67,36.92,37.33,6559598,LUV
2016-09-23,37.25,37.39,36.765,37.24,4628200,LUV
2016-09-26,36.97,37.16,36.61,36.87,5718693,LUV
2016-09-27,36.78,38.57,36.78,38.54,10038165,LUV
2016-09-28,38.53,38.95,37.95,38.07,7121076,LUV
2016-09-29,38.02,38.54,37.95,38.15,5534992,LUV
2016-09-30,38.27,39.18,38.03,38.89,9364392,LUV
2016-10-03,38.85,39.745,38.7,39.74,8643552,LUV
2016-10-04,40.32,40.49,39.09,39.16,10682210,LUV
2016-10-05,39.02,39.415,38.83,39.1,4221673,LUV
2016-10-06,39.05,39.32,38.69,39.17,4816741,LUV
2016-10-07,39.14,39.2,38.181,38.47,6932903,LUV
2016-10-10,38.5,39.95,38.46,39.77,7815066,LUV
2016-10-11,40.03,40.33,39.51,39.79,9126557,LUV
2016-10-12,40.15,40.38,39.73,40.01,6634830,LUV
2016-10-13,39.68,41.62,39.125,41.38,11107184,LUV
2016-10-14,41.6,42.41,41.1145,41.32,7296827,LUV
2016-10-17,41.4,42.2,41.16,41.24,5509896,LUV
2016-10-18,41.56,41.985,41.19,41.68,8755648,LUV
2016-10-19,41.74,42.4,41.57,42.25,6334976,LUV
2016-10-20,42.15,42.47,41.76,42.29,7813331,LUV
2016-10-21,41.91,42.46,41.75,42.43,5448358,LUV
2016-10-24,42.52,42.93,42.2,42.33,5311393,LUV
2016-10-25,42.15,42.725,41.71,41.95,11101775,LUV
2016-10-26,37.7,39.8,36.91,38.4,43824879,LUV
2016-10-27,38.5,39.58,37.65,39.24,22002658,LUV
2016-10-28,39.29,39.835,38.95,39.18,10321178,LUV
2016-10-31,39.49,40.47,39.15,40.05,8148848,LUV
2016-11-01,39.98,40.42,39.33,39.68,8004600,LUV
2016-11-02,39.57,40.095,39.43,39.61,6691512,LUV
2016-11-03,39.82,40.385,39.51,39.7,5187598,LUV
2016-11-04,39.69,40.93,39.555,40.38,7293975,LUV
2016-11-07,41.0,41.57,40.705,41.57,7740837,LUV
2016-11-08,41.57,42.0,41.22,41.93,8783963,LUV
2016-11-09,40.8,42.456,40.75,42.37,8472576,LUV
2016-11-10,42.64,43.85,42.58,43.64,10326084,LUV
2016-11-11,43.5,43.85,42.99,43.84,7907311,LUV
2016-11-14,43.9,45.45,43.88,45.35,11144737,LUV
2016-11-15,46.55,47.3,45.68,46.25,9921402,LUV
2016-11-16,46.04,46.34,45.45,45.85,6502590,LUV
2016-11-17,45.69,46.7399,45.35,46.69,5915536,LUV
2016-11-18,46.91,47.25,46.68,47.06,6783000,LUV
2016-11-21,47.08,47.68,46.98,47.36,6760706,LUV
2016-11-22,47.69,47.99,46.75,47.1,7401268,LUV
2016-11-23,46.99,47.46,46.13,47.37,5317703,LUV
2016-11-25,47.31,47.91,47.23,47.45,2499128,LUV
2016-11-28,47.41,47.77,47.15,47.52,4230928,LUV
2016-11-29,47.56,47.83,47.21,47.24,4453435,LUV
2016-11-30,46.1,47.3311,44.7,46.61,6640947,LUV
2016-12-01,46.36,47.44,46.185,47.07,5594773,LUV
2016-12-02,47.37,48.24,47.3,47.91,4843592,LUV
2016-12-05,48.08,48.46,47.0444,47.07,4734215,LUV
2016-12-06,47.39,47.9,47.16,47.68,4573208,LUV
2016-12-07,47.71,49.875,47.4,49.85,7738753,LUV
2016-12-08,49.98,49.98,49.241,49.6,6643226,LUV
2016-12-09,49.89,50.684,49.22,49.79,6700895,LUV
2016-12-12,49.36,49.69,48.92,49.37,8801310,LUV
2016-12-13,49.47,50.43,49.45,49.55,6603671,LUV
2016-12-14,49.5,50.0,48.9,49.28,5920363,LUV
2016-12-15,49.43,51.31,49.4,50.59,9147773,LUV
2016-12-16,50.74,51.13,49.89,49.93,7649845,LUV
2016-12-19,50.26,50.53,49.72,50.35,3438403,LUV
2016-12-20,50.55,51.19,50.41,50.89,3700768,LUV
2016-12-21,50.77,51.077,50.52,50.65,3954416,LUV
2016-12-22,50.72,51.03,50.08,50.25,2508786,LUV
2016-12-23,50.36,50.72,50.19,50.45,1616888,LUV
2016-12-27,50.46,50.78,50.26,50.49,1874248,LUV
2016-12-28,50.53,50.96,50.07,50.17,3185772,LUV
2016-12-29,50.19,50.62,49.958,50.2,2167328,LUV
2016-12-30,50.19,50.37,49.53,49.84,3257296,LUV
2017-01-03,50.4,51.16,49.81,49.98,4210345,LUV
2017-01-04,50.25,51.42,50.15,51.3,4914351,LUV
2017-01-05,51.44,52.12,50.12,50.47,7131460,LUV
2017-01-06,50.49,50.65,49.45,49.93,5691930,LUV
2017-01-09,50.0,50.93,49.795,50.3,4966571,LUV
2017-01-10,50.55,51.89,50.53,51.34,5569265,LUV
2017-01-11,51.77,52.2,51.47,51.68,5941592,LUV
2017-01-12,51.68,51.95,50.26,51.01,6059844,LUV
2017-01-13,51.0,51.34,50.78,51.15,2611302,LUV
2017-01-17,50.88,51.34,50.22,50.24,4219664,LUV
2017-01-18,50.07,50.66,49.7,50.38,5897035,LUV
2017-01-19,50.45,50.75,49.85,50.07,4238086,LUV
2017-01-20,50.14,51.17,50.14,51.09,5196548,LUV
2017-01-23,51.03,51.14,49.77,49.94,4222197,LUV
2017-01-24,50.12,50.24,49.58,49.65,6152433,LUV
2017-01-25,49.09,49.95,48.711,49.46,8380847,LUV
2017-01-26,51.4,53.99,51.14,53.92,15952560,LUV
2017-01-27,54.075,54.18,52.38,52.7,7686995,LUV
2017-01-30,52.13,52.4,51.17,52.35,8057621,LUV
2017-01-31,52.06,52.4,51.5103,52.31,6603950,LUV
2017-02-01,52.55,53.27,52.44,52.73,4953408,LUV
2017-02-02,52.27,53.31,52.18,52.86,4563728,LUV
2017-02-03,53.0,53.58,52.6,52.88,3631613,LUV
2017-02-06,53.17,53.375,52.9,53.07,3334991,LUV
2017-02-07,53.35,53.88,52.91,53.04,5230979,LUV
2017-02-08,53.2,53.49,52.36,52.92,4076765,LUV
2017-02-09,53.01,54.67,52.9,54.52,7692173,LUV
2017-02-10,54.77,54.87,54.37,54.71,3194420,LUV
2017-02-13,54.84,56.31,54.84,55.73,5412782,LUV
2017-02-14,55.73,55.74,54.92,55.31,4945071,LUV
2017-02-15,56.91,58.06,55.8,57.29,9908466,LUV
2017-02-16,57.4,57.4,56.06,56.34,5617944,LUV
2017-02-17,56.12,57.35,55.58,57.32,6077210,LUV
2017-02-21,57.6,57.99,57.08,57.86,4290578,LUV
2017-02-22,57.79,58.0,57.14,57.91,4782067,LUV
2017-02-23,58.08,58.55,57.115,57.26,4664723,LUV
2017-02-24,56.92,58.56,56.37,58.54,5513352,LUV
2017-02-27,58.34,58.48,57.57,58.43,6309455,LUV
2017-02-28,58.4,58.57,57.695,57.8,5733881,LUV
2017-03-01,58.47,59.68,58.43,58.88,5382908,LUV
2017-03-02,58.46,58.73,57.53,57.57,4658729,LUV
2017-03-03,57.7,59.0,57.6,58.86,5137340,LUV
2017-03-06,58.51,58.6,57.16,57.56,5899543,LUV
2017-03-07,57.41,57.41,56.6886,56.83,5757275,LUV
2017-03-08,56.91,57.03,56.43,56.68,6219846,LUV
2017-03-09,56.73,57.38,56.28,56.36,7228219,LUV
2017-03-10,54.68,55.99,54.41,55.88,12504892,LUV
2017-03-13,55.72,56.18,54.46,54.49,9720352,LUV
2017-03-14,54.11,54.14,52.72,52.88,9223072,LUV
2017-03-15,51.97,54.62,51.82,54.29,9513649,LUV
2017-03-16,54.6,54.61,53.77,54.15,4933726,LUV
2017-03-17,54.14,54.21,53.16,53.18,6400275,LUV
2017-03-20,53.51,53.75,52.94,53.45,4754722,LUV
2017-03-21,53.66,53.66,51.8,51.88,6374873,LUV
2017-03-22,51.64,52.53,51.11,52.46,5817427,LUV
2017-03-23,52.46,52.96,52.24,52.37,3022315,LUV
2017-03-24,52.64,52.87,52.29,52.61,3719743,LUV
2017-03-27,52.0,53.0,51.7,52.88,4259952,LUV
2017-03-28,52.8,54.54,52.46,54.19,6854356,LUV
2017-03-29,54.01,54.08,53.16,53.48,4487484,LUV
2017-03-30,53.52,54.25,53.41,53.83,2631768,LUV
2017-03-31,53.53,53.96,53.41,53.76,3119614,LUV
2017-04-03,53.72,54.12,53.18,54.0,3446371,LUV
2017-04-04,53.81,53.9,52.88,53.07,3991156,LUV
2017-04-05,53.49,54.41,53.3,53.35,4822565,LUV
2017-04-06,53.35,53.77,52.96,53.38,3024155,LUV
2017-04-07,53.34,54.87,53.26,54.54,7941428,LUV
2017-04-10,54.4,54.63,53.955,54.22,4268907,LUV
2017-04-11,54.21,55.08,53.59,55.06,5431126,LUV
2017-04-12,55.71,56.57,55.48,55.51,6956928,LUV
2017-04-13,55.33,55.37,54.29,54.31,4207085,LUV
2017-04-17,54.45,54.73,54.15,54.72,2852355,LUV
2017-04-18,54.66,55.07,53.81,54.42,3620098,LUV
2017-04-19,54.78,55.0902,54.48,54.65,2880051,LUV
2017-04-20,54.92,56.125,54.92,55.95,4279880,LUV
2017-04-21,55.83,56.15,55.34,55.63,3828143,LUV
2017-04-24,56.2,56.7,56.05,56.49,3573551,LUV
2017-04-25,56.92,57.84,56.91,57.09,5313733,LUV
2017-04-26,57.21,57.52,56.71,56.94,5407413,LUV
2017-04-27,55.61,56.42,54.52,55.75,10258661,LUV
2017-04-28,55.92,56.39,55.66,56.22,5012163,LUV
2017-05-01,56.52,57.2246,56.17,56.28,4157016,LUV
2017-05-02,56.35,58.46,56.3,58.33,4894093,LUV
2017-05-03,58.1,58.42,57.84,58.16,4023888,LUV
2017-05-04,58.42,58.65,57.54,58.34,3847292,LUV
2017-05-05,58.4,58.55,57.94,58.4,2423635,LUV
2017-05-08,58.5,58.73,57.25,57.48,3625153,LUV
2017-05-09,57.75,58.56,57.66,58.28,4467852,LUV
2017-05-10,58.17,58.59,57.97,58.37,5051460,LUV
2017-05-11,58.2,58.39,57.4586,58.09,2611077,LUV
2017-05-12,57.88,58.225,57.09,57.22,3069609,LUV
2017-05-15,57.24,58.335,57.24,58.03,3723463,LUV
2017-05-16,58.11,58.6201,57.65,58.27,4728338,LUV
2017-05-17,57.7,57.99,56.8276,57.04,4195597,LUV
2017-05-18,57.13,57.78,56.96,57.29,3576916,LUV
2017-05-19,57.55,58.36,57.47,58.04,3389235,LUV
2017-05-22,58.4,59.44,58.26,58.92,5768886,LUV
2017-05-23,59.25,59.82,58.81,59.64,2960604,LUV
2017-05-24,59.81,60.015,59.36,59.58,3124439,LUV
2017-05-25,59.78,61.19,59.78,60.92,6799977,LUV
2017-05-26,60.85,61.15,60.5,60.67,4928245,LUV
2017-05-30,60.56,60.58,59.44,59.48,3777152,LUV
2017-05-31,59.89,60.2,59.13,60.09,4088210,LUV
2017-06-01,60.18,60.6,60.06,60.3,4689275,LUV
2017-06-02,60.8,61.24,60.24,60.36,5340226,LUV
2017-06-05,60.2,61.19,59.765,60.99,5241533,LUV
2017-06-06,60.66,61.18,60.02,60.1,5296311,LUV
2017-06-07,59.49,60.345,58.41,59.96,6816735,LUV
2017-06-08,60.1,60.1,58.825,59.16,5397573,LUV
2017-06-09,59.41,59.76,59.11,59.46,5642701,LUV
2017-06-12,59.46,59.46,57.63,58.99,6076256,LUV
2017-06-13,58.88,59.55,58.665,59.21,5015482,LUV
2017-06-14,59.62,60.08,59.03,59.53,4219198,LUV
2017-06-15,59.24,60.21,58.99,60.11,5063320,LUV
2017-06-16,60.01,60.57,60.0,60.29,6207589,LUV
2017-06-19,60.64,61.09,60.405,60.92,4964589,LUV
2017-06-20,60.85,61.07,60.235,60.33,4835957,LUV
2017-06-21,60.42,61.3699,60.42,61.03,3951476,LUV
2017-06-22,61.88,62.29,61.05,61.52,5485701,LUV
2017-06-23,61.61,62.19,61.315,61.92,5079217,LUV
2017-06-26,62.1,62.75,61.61,61.75,4256268,LUV
2017-06-27,61.75,62.215,61.46,61.51,2806260,LUV
2017-06-28,61.81,62.45,61.81,62.01,2731314,LUV
2017-06-29,62.28,62.7,61.23,61.81,3186568,LUV
2017-06-30,62.04,62.58,61.9696,62.14,3186351,LUV
2017-07-03,62.52,62.7317,62.05,62.07,1695191,LUV
2017-07-05,62.14,63.37,62.09,63.16,3150908,LUV
2017-07-06,62.9,63.74,62.65,63.36,5594088,LUV
2017-07-07,63.4,64.39,63.4,64.24,3405454,LUV
2017-07-10,62.94,63.91,62.92,63.13,5120617,LUV
2017-07-11,63.08,63.36,61.76,61.81,5364449,LUV
2017-07-12,62.47,62.685,61.89,62.08,4939538,LUV
2017-07-13,62.0,62.47,61.4,62.02,4932868,LUV
2017-07-14,62.05,62.13,61.48,61.93,3296990,LUV
2017-07-17,61.93,62.455,61.58,62.14,3593484,LUV
2017-07-18,61.91,62.17,61.415,61.57,5117617,LUV
2017-07-19,61.4,61.61,60.46,61.41,7129472,LUV
2017-07-20,61.35,61.49,60.16,60.4,6469695,LUV
2017-07-21,60.21,60.505,59.89,60.28,5106113,LUV
2017-07-24,60.25,60.36,59.79,59.81,3354626,LUV
2017-07-25,60.19,60.44,58.74,58.82,7337116,LUV
2017-07-26,58.85,59.83,58.55,59.52,5522953,LUV
2017-07-27,56.46,58.41,53.77,56.57,14339666,LUV
2017-07-28,56.56,56.73,55.63,56.56,5798715,LUV
2017-07-31,56.9,57.0,55.4249,55.51,4674988,LUV
2017-08-01,55.88,56.37,55.29,55.72,4671387,LUV
2017-08-02,55.64,55.97,55.11,55.7,4055456,LUV
2017-08-03,55.69,56.35,55.6,56.11,4616130,LUV
2017-08-04,56.19,56.61,55.8,56.58,3499090,LUV
2017-08-07,56.77,56.87,55.16,55.37,5446536,LUV
2017-08-08,55.31,55.45,54.58,54.81,5306840,LUV
2017-08-09,54.68,55.49,54.6004,54.69,4456920,LUV
2017-08-10,54.5,54.56,53.7,54.01,4836626,LUV
2017-08-11,53.88,54.37,52.97,54.14,4232572,LUV
2017-08-14,54.6,54.99,54.46,54.72,4657826,LUV
2017-08-15,55.04,55.3656,54.78,55.2,4249438,LUV
2017-08-16,55.4,55.72,55.15,55.31,3257052,LUV
2017-08-17,55.17,55.17,53.105,53.15,5181604,LUV
2017-08-18,53.35,54.009,53.12,53.17,6061487,LUV
2017-08-21,53.4,54.055,53.32,53.54,5128715,LUV
2017-08-22,53.57,54.08,53.4,53.43,5358218,LUV
2017-08-23,53.25,53.32,51.675,51.72,13365995,LUV
2017-08-24,52.11,52.16,50.49,50.71,8511973,LUV
2017-08-25,50.9,52.91,50.84,52.68,8842651,LUV
2017-08-28,52.61,52.72,51.53,51.75,8370210,LUV
2017-08-29,51.22,51.6125,50.9,51.46,5508515,LUV
2017-08-30,51.35,51.62,50.97,51.52,4232678,LUV
2017-08-31,51.85,52.25,51.605,52.14,4515753,LUV
2017-09-01,52.35,52.49,51.91,52.19,3976827,LUV
2017-09-05,51.81,51.975,51.0,51.14,5116444,LUV
2017-09-06,50.54,52.04,49.76,51.67,8588077,LUV
2017-09-07,51.69,52.58,51.47,52.21,6045981,LUV
2017-09-08,52.01,53.025,51.88,52.87,5065076,LUV
2017-09-11,53.39,53.69,52.45,53.6,8025606,LUV
2017-09-12,53.5,54.01,53.12,53.95,5407853,LUV
2017-09-13,53.98,54.71,53.65,54.66,5924991,LUV
2017-09-14,54.48,54.83,54.1353,54.35,7722113,LUV
2017-09-15,54.44,54.75,53.81,54.72,14576105,LUV
2017-09-18,54.82,54.94,53.8534,54.09,6110739,LUV
2017-09-19,54.02,54.53,53.435,53.54,4664402,LUV
2017-09-20,53.91,54.28,53.43,54.25,4609053,LUV
2017-09-21,54.16,54.77,53.71,54.63,3276562,LUV
2017-09-22,54.64,55.03,54.2401,54.93,3053770,LUV
2017-09-25,54.84,55.2158,54.425,55.12,3498113,LUV
2017-09-26,55.39,55.96,55.1,55.72,4115803,LUV
2017-09-27,55.99,56.5611,55.37,55.88,7028732,LUV
2017-09-28,55.8,56.49,55.6,56.17,5718345,LUV
2017-09-29,56.21,56.65,55.87,55.98,3751346,LUV
2017-10-02,56.02,56.27,55.6,55.99,4316613,LUV
2017-10-03,55.94,58.555,55.8,58.51,7545001,LUV
2017-10-04,58.51,59.57,58.34,58.38,6477491,LUV
2017-10-05,58.5,58.5,57.82,58.29,3704234,LUV
2017-10-06,58.16,59.45,57.99,58.44,3984212,LUV
2017-10-09,58.5,58.84,57.39,57.66,3789057,LUV
2017-10-10,58.73,59.18,57.9,58.01,5023268,LUV
2017-10-11,58.01,58.8,58.01,58.55,4194570,LUV
2017-10-12,58.78,59.4,58.59,58.81,3509897,LUV
2017-10-13,58.83,59.155,58.51,59.12,3138689,LUV
2017-10-16,58.95,59.18,58.49,58.88,4839954,LUV
2017-10-17,59.0,59.81,58.64,58.73,3673771,LUV
2017-10-18,58.72,58.9869,58.54,58.83,2580754,LUV
2017-10-19,58.45,59.09,57.45,58.63,5945450,LUV
2017-10-20,58.83,59.54,58.81,59.37,4905769,LUV
2017-10-23,59.5,59.89,58.57,58.76,4580235,LUV
2017-10-24,58.84,59.1,58.34,58.8,4289300,LUV
2017-10-25,58.82,58.82,56.46,57.1499,9934071,LUV
2017-10-26,57.42,58.72,54.19,55.11,14331674,LUV
2017-10-27,55.13,55.53,53.54,54.11,8995849,LUV
2017-10-30,54.04,55.1,53.78,54.73,4518766,LUV
2017-10-31,54.66,54.66,53.83,53.86,4230349,LUV
2017-11-01,54.03,54.46,53.54,53.99,4230275,LUV
2017-11-02,54.0,54.09,53.45,53.99,3080692,LUV
2017-11-03,53.99,54.245,53.6075,54.14,3057635,LUV
2017-11-06,54.09,55.15,54.09,54.52,3693962,LUV
2017-11-07,54.6,54.6,53.8,53.87,3278013,LUV
2017-11-08,53.74,54.37,53.46,54.01,3093445,LUV
2017-11-09,53.72,54.1399,53.27,53.46,3896598,LUV
2017-11-10,53.4,53.74,53.24,53.49,2485915,LUV
2017-11-13,53.38,53.48,52.78,53.25,2982027,LUV
2017-11-14,52.96,53.85,52.92,53.75,3061323,LUV
2017-11-15,53.65,54.8,53.0,54.63,4895653,LUV
2017-11-16,55.02,55.5,54.65,55.27,4550302,LUV
2017-11-17,55.01,55.17,54.3,54.71,3104575,LUV
2017-11-20,54.85,54.92,54.2,54.65,4087448,LUV
2017-11-21,54.66,55.48,54.61,55.43,4025549,LUV
2017-11-22,55.28,55.55,54.92,55.09,3257975,LUV
2017-11-24,55.03,55.33,54.93,55.14,1374039,LUV
2017-11-27,55.14,55.23,54.49,54.6,3129130,LUV
2017-11-28,54.66,56.22,54.51,56.17,6663917,LUV
2017-11-29,56.55,59.65,56.51,58.88,9702563,LUV
2017-11-30,58.91,61.51,58.9,60.67,13382152,LUV
2017-12-01,60.51,61.64,59.51,59.92,6185509,LUV
2017-12-04,61.66,62.89,60.84,62.03,9064386,LUV
2017-12-05,62.2,62.3,61.22,61.72,4509003,LUV
2017-12-06,61.68,61.87,61.0,61.12,2886666,LUV
2017-12-07,60.9,63.08,60.66,63.02,5778817,LUV
2017-12-08,63.41,63.955,63.15,63.33,4377584,LUV
2017-12-11,63.48,63.73,62.92,63.32,4372054,LUV
2017-12-12,63.46,63.945,63.28,63.43,3218768,LUV
2017-12-13,63.7,63.72,63.02,63.14,4194119,LUV
2017-12-14,63.89,64.7,63.69,63.85,5062050,LUV
2017-12-15,64.04,64.92,63.81,64.7,6470954,LUV
2017-12-18,65.15,65.75,64.75,65.7,4475757,LUV
2017-12-19,66.04,66.23,65.37,65.92,3969234,LUV
2017-12-20,66.34,66.47,65.44,66.09,5166887,LUV
2017-12-21,66.24,66.985,65.98,66.03,3419359,LUV
2017-12-22,66.02,66.32,65.56,65.97,2243753,LUV
2017-12-26,65.76,66.3302,65.76,65.98,2041482,LUV
2017-12-27,65.94,66.0,65.56,65.96,3639896,LUV
2017-12-28,66.0,66.02,65.51,65.87,2164922,LUV
2017-12-29,66.0,66.075,65.44,65.45,1977177,LUV
2018-01-02,65.91,66.37,65.51,66.29,3791454,LUV
2018-01-03,66.12,66.19,64.6,64.91,5006384,LUV
2018-01-04,65.0,65.03,64.14,64.7,4161397,LUV
2018-01-05,64.9,64.94,63.88,64.32,3160878,LUV
2018-01-08,64.19,64.36,63.455,64.0,4552819,LUV
2018-01-09,63.28,63.71,62.25,62.38,7776787,LUV
2018-01-10,62.52,63.41,62.28,62.96,7200051,LUV
2018-01-11,63.63,65.55,63.31,64.84,5356293,LUV
2018-01-12,65.21,65.95,64.95,65.36,3809291,LUV
2018-01-16,65.51,66.11,65.01,65.47,4512671,LUV
2018-01-17,65.84,66.52,65.45,66.07,4920377,LUV
2018-01-18,66.08,66.28,64.76,65.06,4199467,LUV
2018-01-19,65.4,65.4,64.11,65.05,5110269,LUV
2018-01-22,64.86,65.045,64.4,64.89,4216318,LUV
2018-01-23,64.73,65.5,64.21,65.26,4501532,LUV
2018-01-24,62.63,63.57,61.83,62.21,10398042,LUV
2018-01-25,63.02,63.03,59.25,60.19,11178279,LUV
2018-01-26,60.87,61.57,60.26,60.82,6043595,LUV
2018-01-29,60.54,60.7,60.08,60.36,6157925,LUV
2018-01-30,59.62,60.4699,59.62,59.83,4428473,LUV
2018-01-31,60.11,61.481,60.11,60.8,5724969,LUV
2018-02-01,60.51,61.12,60.05,60.31,4351200,LUV
2018-02-02,59.95,60.26,58.66,58.71,4480194,LUV
2018-02-05,58.02,58.74,56.11,56.99,7969602,LUV
2018-02-06,55.84,58.43,55.55,58.14,6963933,LUV
2018-02-07,58.05,59.04,57.89,57.89,4473171,LUV
2013-02-08,61.56,62.23,60.94,62.11,3317232,LYB
2013-02-11,61.82,61.82,60.29,60.54,3176456,LYB
2013-02-12,60.62,60.89,60.12,60.51,2779682,LYB
2013-02-13,61.71,63.3,61.6,62.3,3847273,LYB
2013-02-14,61.57,61.9,61.06,61.17,9634675,LYB
2013-02-15,61.19,61.285,59.88,60.4,7182955,LYB
2013-02-19,60.84,61.18,60.385,61.18,3519548,LYB
2013-02-20,61.15,61.4,60.17,60.26,8481598,LYB
2013-02-21,58.63,59.31,56.91,57.68,7841350,LYB
2013-02-22,58.3,59.32,57.97,59.32,3974434,LYB
2013-02-25,59.38,59.68,56.97,56.98,4838513,LYB
2013-02-26,57.46,57.72,55.94,56.84,7557170,LYB
2013-02-27,57.01,58.44,56.5,58.2,5336945,LYB
2013-02-28,58.38,59.46,58.17,58.62,3650753,LYB
2013-03-01,58.19,60.64,57.43,59.69,5650043,LYB
2013-03-04,59.47,60.44,58.75,60.44,3376569,LYB
2013-03-05,60.54,61.42,60.53,60.77,4685385,LYB
2013-03-06,61.9,62.79,61.41,62.52,4936967,LYB
2013-03-07,62.72,62.73,62.08,62.13,2085296,LYB
2013-03-08,62.79,63.85,62.59,63.6,3135130,LYB
2013-03-11,63.32,63.83,62.2,63.73,3089822,LYB
2013-03-12,63.77,64.4,63.62,64.08,4514369,LYB
2013-03-13,64.09,64.52,63.19,63.3,4700006,LYB
2013-03-14,63.94,65.35,63.86,64.77,4700782,LYB
2013-03-15,64.44,65.69,63.87,64.01,5086081,LYB
2013-03-18,63.39,64.06,63.08,63.75,3357927,LYB
2013-03-19,63.73,64.46,62.845,64.01,5838419,LYB
2013-03-20,64.52,65.665,64.455,65.42,4508643,LYB
2013-03-21,64.97,65.69,64.23,64.41,3722807,LYB
2013-03-22,64.66,64.93,64.25,64.5,2185963,LYB
2013-03-25,64.91,65.14,63.19,63.35,3528618,LYB
2013-03-26,63.74,64.0,63.36,63.45,3756186,LYB
2013-03-27,63.01,63.515,62.57,63.37,2227204,LYB
2013-03-28,63.56,64.15,63.18,63.29,2877458,LYB
2013-04-01,63.09,63.17,61.56,61.75,3735228,LYB
2013-04-02,62.43,62.61,59.54,59.84,6255309,LYB
2013-04-03,59.77,59.8,57.78,58.65,10159986,LYB
2013-04-04,58.8,59.32,58.61,58.78,3656299,LYB
2013-04-05,57.67,59.035,57.11,58.98,4232003,LYB
2013-04-08,59.025,59.1,58.2,58.8,4337590,LYB
2013-04-09,58.84,60.35,58.69,60.22,3583648,LYB
2013-04-10,60.42,60.87,59.92,60.77,2355148,LYB
2013-04-11,60.75,62.13,60.55,61.38,3175756,LYB
2013-04-12,61.07,61.2,58.67,59.46,4363429,LYB
2013-04-15,58.64,58.71,55.47,55.51,7147450,LYB
2013-04-16,56.15,57.55,55.7,57.33,4902182,LYB
2013-04-17,56.66,56.66,55.415,56.1,6444536,LYB
2013-04-18,56.24,56.35,55.02,55.81,4929264,LYB
2013-04-19,56.25,58.01,56.16,57.86,4639545,LYB
2013-04-22,58.15,59.11,57.37,58.64,2878416,LYB
2013-04-23,58.89,59.7,58.69,59.34,2779294,LYB
2013-04-24,59.56,60.56,59.13,60.33,3638675,LYB
2013-04-25,61.9,63.27,60.77,60.92,4978239,LYB
2013-04-26,61.99,62.24,58.57,60.14,4348182,LYB
2013-04-29,60.39,61.6425,59.68,61.46,3345520,LYB
2013-04-30,61.44,61.49,60.48,60.7,3457460,LYB
2013-05-01,60.55,60.75,57.41,57.54,5845545,LYB
2013-05-02,57.96,59.47,57.33,58.9,5122461,LYB
2013-05-03,60.17,61.06,60.07,60.95,4446043,LYB
2013-05-06,62.59,62.655,61.23,62.65,4331501,LYB
2013-05-07,62.94,63.7999,62.11,63.28,4320585,LYB
2013-05-08,63.3,63.52,61.91,62.84,3595608,LYB
2013-05-09,62.66,62.91,61.37,61.47,5333930,LYB
2013-05-10,61.11,61.61,60.41,61.55,4563888,LYB
2013-05-13,62.5,62.78,61.34,62.3,5772508,LYB
2013-05-14,62.07,64.99,61.99,64.64,6492178,LYB
2013-05-15,64.42,65.36,64.36,64.68,3677693,LYB
2013-05-16,64.35,66.2,64.28,66.11,5269405,LYB
2013-05-17,66.34,67.32,65.74,67.32,5283752,LYB
2013-05-20,67.27,67.45,66.8,66.95,2870164,LYB
2013-05-21,66.92,67.28,65.81,65.85,4138102,LYB
2013-05-22,65.59,67.05,64.64,65.07,3482055,LYB
2013-05-23,64.8,66.22,62.71,65.83,4930536,LYB
2013-05-24,65.26,65.9199,64.85,65.72,2250461,LYB
2013-05-28,66.74,68.09,66.32,67.18,4455887,LYB
2013-05-29,66.54,67.08,65.72,66.28,3045650,LYB
2013-05-30,66.25,67.59,65.84,66.79,3137590,LYB
2013-05-31,66.61,68.07,66.01,66.65,6467801,LYB
2013-06-03,66.82,67.37,65.22,67.31,4076910,LYB
2013-06-04,67.09,68.46,67.09,67.68,4081461,LYB
2013-06-05,67.41,67.64,65.405,65.68,4468479,LYB
2013-06-06,65.56,66.58,65.3,66.4,4045725,LYB
2013-06-07,65.49,65.6,64.62,64.87,7591547,LYB
2013-06-10,65.06,65.84,64.77,65.0,3367756,LYB
2013-06-11,64.23,65.22,63.67,64.19,3285881,LYB
2013-06-12,65.04,65.29,64.03,64.12,2382022,LYB
2013-06-13,64.05,66.905,64.0,66.59,7208695,LYB
2013-06-14,66.48,68.11,66.3,67.42,4427955,LYB
2013-06-17,68.1,68.53,67.45,68.14,3489474,LYB
2013-06-18,68.48,69.45,68.39,68.81,3209705,LYB
2013-06-19,68.97,69.42,68.49,68.61,2692196,LYB
2013-06-20,67.45,68.162,66.7,67.0,3984985,LYB
2013-06-21,67.54,67.69,65.23,66.75,5082582,LYB
2013-06-24,65.06,65.75,63.89,65.03,4874993,LYB
2013-06-25,65.69,66.89,65.69,66.46,3536092,LYB
2013-06-26,66.95,67.23,65.58,66.98,3619505,LYB
2013-06-27,67.7,68.02,67.07,67.5,4611011,LYB
2013-06-28,67.45,67.75,66.26,66.26,9611874,LYB
2013-07-01,67.0,68.38,66.07,66.28,6962197,LYB
2013-07-02,66.31,66.7,64.94,65.41,5823239,LYB
2013-07-03,64.96,66.61,64.74,66.5,1987908,LYB
2013-07-05,67.33,67.69,66.71,67.68,2870279,LYB
2013-07-08,68.33,68.62,67.77,68.3,2207115,LYB
2013-07-09,69.0,69.49,68.0,68.97,2486927,LYB
2013-07-10,68.63,69.919,68.58,69.81,3841673,LYB
2013-07-11,70.61,70.64,69.11,69.39,3658389,LYB
2013-07-12,69.39,70.185,68.78,70.0,2901683,LYB
2013-07-15,70.44,71.33,69.89,70.89,3003551,LYB
2013-07-16,71.26,71.283,68.741,69.26,3074887,LYB
2013-07-17,69.73,70.024,67.84,67.94,4318677,LYB
2013-07-18,68.3,68.62,67.53,67.54,4580983,LYB
2013-07-19,67.52,68.88,67.2,68.41,3750075,LYB
2013-07-22,68.61,69.05,68.35,68.46,1821494,LYB
2013-07-23,69.05,69.26,67.85,67.9,2513591,LYB
2013-07-24,68.0,68.27,67.23,67.42,2021390,LYB
2013-07-25,67.41,68.28,67.39,68.05,2230746,LYB
2013-07-26,69.83,70.27,66.5,67.4,3383132,LYB
2013-07-29,67.4,68.03,66.35,67.72,2935257,LYB
2013-07-30,67.65,69.465,67.02,68.92,3626251,LYB
2013-07-31,68.89,69.47,68.25,68.71,2322444,LYB
2013-08-01,68.3,68.93,67.86,67.99,9263766,LYB
2013-08-02,68.0,69.24,67.74,68.95,4124001,LYB
2013-08-05,68.94,69.71,68.915,69.47,3866986,LYB
2013-08-06,69.37,69.52,68.37,68.58,4236659,LYB
2013-08-07,68.39,68.56,67.96,67.99,3351851,LYB
2013-08-08,68.75,69.0,68.24,68.59,3046499,LYB
2013-08-09,68.77,69.51,68.14,68.7,2596489,LYB
2013-08-12,68.42,68.8,68.05,68.3,3386099,LYB
2013-08-13,68.48,70.4,68.12,70.08,3925653,LYB
2013-08-14,70.17,70.53,69.55,69.58,2854559,LYB
2013-08-15,69.35,69.52,68.18,68.34,4126453,LYB
2013-08-16,68.07,69.0,67.74,68.87,2948210,LYB
2013-08-19,68.51,69.3,68.35,68.52,2233103,LYB
2013-08-20,68.52,68.6,67.52,68.24,2537178,LYB
2013-08-21,68.18,68.4,67.67,67.75,2283280,LYB
2013-08-22,67.89,69.96,67.75,69.5,2325201,LYB
2013-08-23,69.7,70.19,69.3,70.12,2065848,LYB
2013-08-26,70.3,71.04,70.09,70.12,3133305,LYB
2013-08-27,69.2,69.62,68.53,68.79,3212346,LYB
2013-08-28,68.87,69.7,68.32,69.48,2049404,LYB
2013-08-29,69.25,70.67,69.04,70.3,2363764,LYB
2013-08-30,70.43,70.67,69.78,70.15,2800015,LYB
2013-09-03,71.19,71.89,69.795,70.47,4317456,LYB
2013-09-04,69.23,69.67,68.94,69.46,6404852,LYB
2013-09-05,69.4,70.63,69.24,70.34,4696106,LYB
2013-09-06,70.63,71.005,69.98,70.32,3254979,LYB
2013-09-09,70.35,70.89,70.26,70.74,2886630,LYB
2013-09-10,71.31,71.67,70.82,70.9,4361046,LYB
2013-09-11,71.09,71.09,70.26,70.73,3891676,LYB
2013-09-12,70.74,70.95,70.08,70.19,4248755,LYB
2013-09-13,70.48,71.235,70.39,71.0,3647010,LYB
2013-09-16,71.96,72.169,71.16,71.39,4313892,LYB
2013-09-17,71.64,72.9,71.41,72.68,2937603,LYB
2013-09-18,72.88,73.52,72.51,73.37,4927740,LYB
2013-09-19,73.46,75.67,73.0,73.79,5150665,LYB
2013-09-20,73.89,74.22,72.93,73.03,12059758,LYB
2013-09-23,72.6,72.95,71.78,72.63,3255068,LYB
2013-09-24,72.66,72.97,72.31,72.42,2512169,LYB
2013-09-25,72.47,73.4,72.0855,72.92,2448495,LYB
2013-09-26,73.39,74.23,73.11,74.01,3188833,LYB
2013-09-27,73.7,74.22,73.3,73.39,2364093,LYB
2013-09-30,72.37,73.59,72.101,73.23,2032850,LYB
2013-10-01,73.29,74.11,73.25,74.11,1805087,LYB
2013-10-02,73.76,74.15,72.92,74.04,2122659,LYB
2013-10-03,73.94,74.205,72.57,73.98,3364249,LYB
2013-10-04,73.86,75.47,73.65,75.39,2933384,LYB
2013-10-07,74.75,75.57,74.35,74.58,1764425,LYB
2013-10-08,74.4,74.45,72.8,73.17,3148141,LYB
2013-10-09,73.29,73.34,72.27,72.73,2939820,LYB
2013-10-10,74.63,75.31,73.78,75.09,2726521,LYB
2013-10-11,75.15,76.13,74.88,75.97,1822815,LYB
2013-10-14,75.56,76.08,75.09,75.71,1990414,LYB
2013-10-15,75.67,76.04,75.09,75.19,2472351,LYB
2013-10-16,75.75,76.54,75.21,76.5,2543859,LYB
2013-10-17,76.17,77.74,76.17,77.57,1881969,LYB
2013-10-18,77.64,78.5,77.15,77.91,3210242,LYB
2013-10-21,78.13,78.5,77.73,78.36,2250254,LYB
2013-10-22,78.22,79.17,78.065,78.76,2174841,LYB
2013-10-23,78.54,79.34,78.0,78.67,2738567,LYB
2013-10-24,78.86,79.08,77.891,78.05,2580782,LYB
2013-10-25,78.08,78.15,75.64,77.1,3594355,LYB
2013-10-28,77.19,77.32,75.32,75.51,4236291,LYB
2013-10-29,73.03,75.64,72.53,75.56,6003976,LYB
2013-10-30,75.96,77.06,75.03,75.3,2821120,LYB
2013-10-31,75.29,76.1,74.6,74.6,3090027,LYB
2013-11-01,74.26,74.3,73.6,73.93,6373612,LYB
2013-11-04,74.16,74.53,73.69,74.49,3461713,LYB
2013-11-05,74.24,74.63,73.72,74.3,2836214,LYB
2013-11-06,74.71,75.37,74.55,75.17,2715676,LYB
2013-11-07,75.52,76.005,74.51,74.81,4737698,LYB
2013-11-08,74.94,75.5,74.63,75.39,3882011,LYB
2013-11-11,75.4,75.82,75.09,75.62,3104770,LYB
2013-11-12,75.6,75.9,75.27,75.33,2408456,LYB
2013-11-13,75.3,76.57,75.22,76.52,3490612,LYB
2013-11-14,76.89,78.47,76.66,78.26,3362402,LYB
2013-11-15,78.24,78.8699,78.17,78.57,2660344,LYB
2013-11-18,78.64,79.29,78.24,78.47,2095499,LYB
2013-11-19,78.39,78.62,77.46,77.65,2947899,LYB
2013-11-20,77.63,78.115,77.02,77.51,2700468,LYB
2013-11-21,77.08,78.22,77.08,77.76,2569918,LYB
2013-11-22,77.98,79.34,77.71,79.29,2354531,LYB
2013-11-25,78.42,78.52,76.26,76.55,7441613,LYB
2013-11-26,76.8,77.56,76.3,76.34,3745614,LYB
2013-11-27,76.74,77.82,76.6,77.46,2782266,LYB
2013-11-29,77.75,78.19,77.04,77.18,1780133,LYB
2013-12-02,77.44,78.01,76.77,77.85,2775582,LYB
2013-12-03,77.45,78.0,76.76,77.12,3398455,LYB
2013-12-04,76.93,77.01,75.5,76.56,4103900,LYB
2013-12-05,76.2,76.36,74.51,75.15,4283409,LYB
2013-12-06,76.22,76.96,75.76,76.55,2320446,LYB
2013-12-09,77.0,77.55,76.34,76.8,3341964,LYB
2013-12-10,76.83,77.17,76.625,76.87,1897304,LYB
2013-12-11,77.3,77.6,75.29,75.55,2512732,LYB
2013-12-12,76.5,78.26,76.03,76.5,3057921,LYB
2013-12-13,76.71,76.84,76.0,76.19,2228989,LYB
2013-12-16,77.19,77.83,76.905,77.0,2862210,LYB
2013-12-17,76.71,77.82,76.64,77.63,3257820,LYB
2013-12-18,78.02,78.52,76.6,78.44,4491330,LYB
2013-12-19,78.35,78.95,77.51,77.96,3258097,LYB
2013-12-20,77.95,78.71,77.68,78.6,4287907,LYB
2013-12-23,79.0,79.1,77.625,78.08,2684128,LYB
2013-12-24,78.21,79.27,78.09,79.17,1168055,LYB
2013-12-26,79.3,79.67,78.95,79.33,1633545,LYB
2013-12-27,79.35,79.57,79.112,79.43,1035119,LYB
2013-12-30,79.59,79.7699,78.86,79.45,3309665,LYB
2013-12-31,79.65,80.33,79.32,80.28,1618622,LYB
2014-01-02,80.05,80.2099,77.9,78.78,4922706,LYB
2014-01-03,78.95,79.13,78.33,78.71,1528547,LYB
2014-01-06,79.06,79.06,77.71,77.97,3119456,LYB
2014-01-07,78.16,79.25,77.9,78.94,2732859,LYB
2014-01-08,80.37,80.42,78.5201,79.73,3419199,LYB
2014-01-09,79.81,80.82,79.7809,80.48,3499584,LYB
2014-01-10,80.65,81.62,80.02,80.35,2350422,LYB
2014-01-13,80.42,80.6,79.63,79.82,3222122,LYB
2014-01-14,80.17,82.18,80.05,81.81,3533563,LYB
2014-01-15,82.02,82.81,81.76,82.75,2787352,LYB
2014-01-16,82.42,82.97,81.91,82.22,2351978,LYB
2014-01-17,82.03,82.095,80.9,81.4,2524208,LYB
2014-01-21,82.13,82.61,80.6901,80.95,2860610,LYB
2014-01-22,81.21,81.43,78.91,80.22,5102642,LYB
2014-01-23,80.19,80.19,76.49,77.76,10505057,LYB
2014-01-24,77.16,77.77,75.86,75.92,5922059,LYB
2014-01-27,75.92,76.65,74.37,75.74,5521287,LYB
2014-01-28,75.96,77.49,75.76,76.69,2963028,LYB
2014-01-29,76.72,78.03,75.6,76.66,4430086,LYB
2014-01-30,77.39,78.9272,76.65,78.06,4588120,LYB
2014-01-31,79.0,80.82,77.5,78.76,5929433,LYB
2014-02-03,78.99,79.41,76.73,77.21,4804753,LYB
2014-02-04,77.59,78.84,77.17,78.04,3660193,LYB
2014-02-05,77.37,77.95,76.32,77.61,4798821,LYB
2014-02-06,78.0,79.25,77.562,79.12,2807814,LYB
2014-02-07,79.92,81.11,79.57,80.83,3619455,LYB
2014-02-10,80.71,81.3,80.38,80.96,3019859,LYB
2014-02-11,81.28,82.27,80.82,81.68,4133163,LYB
2014-02-12,81.7,82.97,81.7,82.62,3195213,LYB
2014-02-13,81.88,83.76,81.88,83.37,3304911,LYB
2014-02-14,83.2,84.52,83.01,84.47,2936214,LYB
2014-02-18,84.99,85.4,84.03,85.33,3614766,LYB
2014-02-19,85.0,86.1,84.13,84.28,3899582,LYB
2014-02-20,84.32,86.24,83.47,85.8,4005053,LYB
2014-02-21,86.36,86.79,85.59,85.65,3302551,LYB
2014-02-24,85.7,87.1,85.61,85.97,2980376,LYB
2014-02-25,85.9,86.72,85.4,86.3,2937073,LYB
2014-02-26,86.39,87.5,86.18,87.42,3226478,LYB
2014-02-27,86.89,87.92,86.43,87.87,3754127,LYB
2014-02-28,88.14,89.19,87.62,88.08,4634176,LYB
2014-03-03,87.28,88.48,87.04,88.47,2428127,LYB
2014-03-04,89.63,89.8,88.86,89.68,3084704,LYB
2014-03-05,89.64,90.36,89.53,90.1,2929979,LYB
2014-03-06,90.57,91.94,90.53,91.06,4128424,LYB
2014-03-07,91.31,91.57,90.3,90.9,2679157,LYB
2014-03-10,90.61,91.17,90.0,91.03,2326251,LYB
2014-03-11,91.11,91.59,90.3,90.44,2827396,LYB
2014-03-12,89.89,90.83,89.44,90.16,2829428,LYB
2014-03-13,90.65,91.02,88.8299,89.03,3118596,LYB
2014-03-14,88.81,90.085,88.73,88.92,3376899,LYB
2014-03-17,89.57,91.02,89.51,90.6,2286522,LYB
2014-03-18,90.76,91.11,90.55,90.7,3985595,LYB
2014-03-19,90.92,90.92,88.86,89.7,3421627,LYB
2014-03-20,89.56,90.3,89.2548,90.26,2245907,LYB
2014-03-21,90.55,90.73,89.9501,90.04,3906485,LYB
2014-03-24,90.52,90.9,89.12,89.57,3558818,LYB
2014-03-25,90.31,91.48,90.27,90.57,3616334,LYB
2014-03-26,91.37,91.37,89.86,89.88,3300033,LYB
2014-03-27,89.75,89.79,87.3401,87.36,4693930,LYB
2014-03-28,87.27,88.77,87.2,88.38,2495796,LYB
2014-03-31,89.54,89.78,88.77,88.94,2592102,LYB
2014-04-01,89.15,89.16,88.49,88.77,3642358,LYB
2014-04-02,88.86,90.32,88.6,90.27,2517433,LYB
2014-04-03,90.07,90.91,89.8,90.46,2567353,LYB
2014-04-04,91.5,91.87,88.98,89.03,3362995,LYB
2014-04-07,88.73,89.09,86.501,87.12,3924335,LYB
2014-04-08,87.15,87.78,86.5,87.04,3388165,LYB
2014-04-09,87.26,89.05,86.91,88.54,2983567,LYB
2014-04-10,88.93,88.93,87.17,87.38,4483749,LYB
2014-04-11,85.4,88.24,85.4,87.11,3775362,LYB
2014-04-14,87.86,88.57,87.41,88.15,2568794,LYB
2014-04-15,88.42,89.67,87.8,89.55,3746983,LYB
2014-04-16,91.39,92.11,90.31,91.46,3600331,LYB
2014-04-17,91.62,92.49,90.43,92.11,3284320,LYB
2014-04-21,93.43,93.43,91.8,92.24,2481915,LYB
2014-04-22,93.03,93.99,92.31,93.27,2479304,LYB
2014-04-23,92.98,93.9,91.59,92.3,3577632,LYB
2014-04-24,92.02,92.2,90.79,91.48,2298330,LYB
2014-04-25,91.35,91.59,90.67,91.05,3205236,LYB
2014-04-28,91.74,91.93,89.86,90.74,3474545,LYB
2014-04-29,90.22,92.55,89.75,90.97,6085266,LYB
2014-04-30,91.29,93.41,90.83,92.5,5343988,LYB
2014-05-01,92.79,92.83,91.87,92.42,2194697,LYB
2014-05-02,92.08,93.18,92.0,92.4,2042102,LYB
2014-05-05,92.21,94.04,92.1231,93.66,1952286,LYB
2014-05-06,93.4,94.43,92.97,94.05,2235944,LYB
2014-05-07,94.37,95.81,93.93,95.77,2549418,LYB
2014-05-08,95.54,96.36,93.91,94.45,3756693,LYB
2014-05-09,94.82,95.47,93.81,95.45,2312356,LYB
2014-05-12,96.2,96.72,95.9,96.28,2369858,LYB
2014-05-13,96.72,97.11,95.92,95.99,2651199,LYB
2014-05-14,96.35,97.07,95.76,96.57,2387339,LYB
2014-05-15,96.18,96.34,94.29,95.24,2984475,LYB
2014-05-16,95.3,96.33,94.64,96.14,2218632,LYB
2014-05-19,96.16,98.18,96.082,96.8,3558764,LYB
2014-05-20,96.57,97.73,96.42,97.0,2871787,LYB
2014-05-21,97.45,98.39,97.27,98.16,2916992,LYB
2014-05-22,98.0,98.46,97.56,97.7,2662366,LYB
2014-05-23,97.7,98.92,97.68,98.78,1849279,LYB
2014-05-27,99.05,99.6999,98.25,98.47,3229869,LYB
2014-05-28,98.84,99.9,98.51,98.99,3100916,LYB
2014-05-29,99.16,100.49,98.52,100.35,1954183,LYB
2014-05-30,100.26,100.29,99.12,99.57,3241334,LYB
2014-06-02,99.93,100.5,99.26,100.2,2216138,LYB
2014-06-03,100.22,101.0,99.84,99.89,2224671,LYB
2014-06-04,99.94,100.61,99.32,100.13,2455548,LYB
2014-06-05,99.9,100.325,98.77,99.04,3706513,LYB
2014-06-06,99.2,99.65,98.83,99.0,3609895,LYB
2014-06-09,98.74,99.67,98.52,98.92,2126009,LYB
2014-06-10,99.0,100.07,98.9,99.95,2236883,LYB
2014-06-11,99.06,99.62,99.01,99.2,1938894,LYB
2014-06-12,98.73,101.13,98.73,99.26,4191780,LYB
2014-06-13,99.08,99.75,98.73,98.96,2530842,LYB
2014-06-16,99.12,99.325,98.13,98.87,2399008,LYB
2014-06-17,98.54,99.34,98.41,98.78,2342092,LYB
2014-06-18,98.55,99.06,97.86,98.97,2681300,LYB
2014-06-19,99.06,99.41,98.55,98.8,2091529,LYB
2014-06-20,99.36,100.33,99.09,100.15,5610471,LYB
2014-06-23,100.33,101.0,99.6304,100.72,3123416,LYB
2014-06-24,102.63,102.63,100.06,100.1,4549484,LYB
2014-06-25,99.33,100.35,98.4,98.58,4048178,LYB
2014-06-26,98.96,98.995,97.63,98.5,2604517,LYB
2014-06-27,98.14,98.63,96.36,96.87,6178363,LYB
2014-06-30,97.14,98.1299,96.63,97.65,3010141,LYB
2014-07-01,98.3,99.13,97.54,98.52,2248619,LYB
2014-07-02,98.21,99.22,98.16,98.75,2097992,LYB
2014-07-03,98.87,99.89,98.84,99.67,1320566,LYB
2014-07-07,99.27,99.47,97.79,98.34,2208437,LYB
2014-07-08,97.8,98.31,97.09,97.68,2346475,LYB
2014-07-09,98.16,99.07,98.01,98.82,2299821,LYB
2014-07-10,97.64,99.3,97.57,98.49,2085689,LYB
2014-07-11,98.6,99.42,98.301,99.16,1781731,LYB
2014-07-14,99.6,99.6,98.65,98.99,2168209,LYB
2014-07-15,99.26,99.78,98.23,98.47,2595310,LYB
2014-07-16,98.47,99.59,98.47,99.45,2327273,LYB
2014-07-17,98.49,100.42,98.47,99.53,2279740,LYB
2014-07-18,99.31,101.21,99.24,101.03,2624245,LYB
2014-07-21,100.62,101.3799,100.1,101.22,2145827,LYB
2014-07-22,101.25,102.2,101.08,102.15,2394321,LYB
2014-07-23,102.5,103.04,102.24,102.5,2099742,LYB
2014-07-24,103.11,103.47,102.14,102.42,2287893,LYB
2014-07-25,105.0,107.68,104.52,107.49,4070672,LYB
2014-07-28,107.5,109.91,107.42,109.65,4021021,LYB
2014-07-29,109.67,110.38,108.25,108.29,2674574,LYB
2014-07-30,108.75,109.26,107.79,108.18,2841964,LYB
2014-07-31,107.33,107.59,105.95,106.25,3505704,LYB
2014-08-01,106.25,106.96,105.64,106.55,2564388,LYB
2014-08-04,107.16,108.68,106.06,108.64,3226835,LYB
2014-08-05,107.69,109.18,106.69,107.36,3053850,LYB
2014-08-06,107.38,109.75,107.37,108.99,2723961,LYB
2014-08-07,109.15,109.99,107.66,107.93,2604570,LYB
2014-08-08,108.02,108.61,107.59,108.37,3937011,LYB
2014-08-11,109.13,109.8,107.93,108.28,2932436,LYB
2014-08-12,108.42,109.04,107.77,108.89,2736466,LYB
2014-08-13,109.05,110.14,108.65,109.85,2741875,LYB
2014-08-14,110.0,110.49,109.7,109.79,1909120,LYB
2014-08-15,110.0,110.67,108.72,110.6,2593100,LYB
2014-08-18,111.58,112.0,110.68,111.16,2569086,LYB
2014-08-19,111.41,112.37,111.17,112.2,2171188,LYB
2014-08-20,112.38,112.52,111.825,112.17,1751025,LYB
2014-08-21,112.19,112.73,111.46,112.3,1887644,LYB
2014-08-22,111.8,112.4299,111.5,112.14,1587724,LYB
2014-08-25,112.83,113.65,112.57,112.95,2037617,LYB
2014-08-26,113.14,113.14,112.35,112.6,1516984,LYB
2014-08-27,113.12,113.71,112.45,113.6,1654798,LYB
2014-08-28,113.51,113.71,112.56,113.48,1602128,LYB
2014-08-29,113.94,114.38,113.34,114.35,2052317,LYB
2014-09-02,115.07,115.33,113.78,114.19,2548209,LYB
2014-09-03,114.45,114.7772,114.08,114.23,1770827,LYB
2014-09-04,114.47,114.91,113.58,113.84,1572954,LYB
2014-09-05,113.94,114.72,113.51,114.59,1772795,LYB
2014-09-08,114.32,115.01,113.89,114.0,2064374,LYB
2014-09-09,113.78,114.26,112.94,113.03,1604709,LYB
2014-09-10,113.02,113.64,112.0,113.45,1445429,LYB
2014-09-11,113.01,113.42,112.55,113.23,1806473,LYB
2014-09-12,113.38,113.6,111.46,111.68,2316278,LYB
2014-09-15,111.47,112.05,110.82,111.86,2150238,LYB
2014-09-16,111.78,112.52,111.46,111.56,2959733,LYB
2014-09-17,112.02,113.08,110.8686,111.58,2981548,LYB
2014-09-18,112.22,113.86,112.19,113.75,2911453,LYB
2014-09-19,114.63,115.4,113.54,114.0,4759956,LYB
2014-09-22,114.0,114.28,112.56,112.61,2475458,LYB
2014-09-23,112.56,112.82,110.15,110.31,2779148,LYB
2014-09-24,110.91,111.98,109.74,111.95,2875794,LYB
2014-09-25,111.43,111.79,109.98,110.06,2033347,LYB
2014-09-26,110.35,113.65,110.25,113.25,2622464,LYB
2014-09-29,112.12,113.585,111.25,113.3,2202521,LYB
2014-09-30,112.49,112.69,107.67,108.66,6396005,LYB
2014-10-01,107.77,107.79,104.45,105.0,6965346,LYB
2014-10-02,104.2,104.5,100.78,103.0,7078221,LYB
2014-10-03,103.12,103.65,100.81,101.72,6060799,LYB
2014-10-06,102.0,102.6,101.37,101.89,4249566,LYB
2014-10-07,101.24,101.34,99.24,99.33,4941055,LYB
2014-10-08,99.49,102.81,98.28,102.58,6440847,LYB
2014-10-09,102.76,103.09,99.01,99.18,4465526,LYB
2014-10-10,99.1,99.11,94.95,95.04,6653454,LYB
2014-10-13,95.51,95.795,86.36,86.59,12438117,LYB
2014-10-14,88.25,89.45,84.5,85.39,12464395,LYB
2014-10-15,83.76,86.29,81.15,85.93,12922815,LYB
2014-10-16,84.47,90.5399,84.46,89.33,9025146,LYB
2014-10-17,92.29,92.82,89.27,89.63,7255673,LYB
2014-10-20,89.38,92.27,89.26,92.02,4532750,LYB
2014-10-21,92.89,95.71,92.83,95.19,5721910,LYB
2014-10-22,96.48,96.81,93.36,93.48,4837669,LYB
2014-10-23,94.48,94.9,92.31,94.33,5020539,LYB
2014-10-24,92.22,93.42,90.01,92.39,7485223,LYB
2014-10-27,89.15,89.91,84.6893,87.19,12042925,LYB
2014-10-28,87.25,89.27,86.33,89.23,6405568,LYB
2014-10-29,84.46,86.76,84.03,85.25,6079877,LYB
2014-10-30,88.75,89.12,86.84,88.59,5527144,LYB
2014-10-31,92.23,92.52,89.71,91.63,6514206,LYB
2014-11-03,91.89,92.5,89.03,89.22,6612284,LYB
2014-11-04,88.49,88.5,83.16,84.07,9161222,LYB
2014-11-05,84.46,86.76,84.03,85.25,6079887,LYB
2014-11-06,84.81,87.22,84.4309,86.3,4869987,LYB
2014-11-07,86.51,87.83,86.314,87.46,4184485,LYB
2014-11-10,87.48,89.07,87.03,88.03,3982159,LYB
2014-11-11,87.96,88.55,86.57,88.54,3119885,LYB
2014-11-12,88.75,89.12,86.84,88.59,5527169,LYB
2014-11-13,88.56,89.65,86.88,87.94,4850408,LYB
2014-11-14,87.94,89.38,87.6,88.33,4124175,LYB
2014-11-17,88.18,88.33,86.735,87.7,4940082,LYB
2014-11-18,88.09,89.63,88.07,89.04,4714165,LYB
2014-11-19,89.17,89.62,88.33,89.35,3339706,LYB
2014-11-20,88.0,90.75,87.66,90.42,6185540,LYB
2014-11-21,94.0,94.33,90.4305,91.2,6461556,LYB
2014-11-24,91.13,91.6091,90.31,90.56,4207505,LYB
2014-11-25,91.29,91.6597,90.095,90.65,3913971,LYB
2014-11-26,90.39,90.39,88.37,89.54,3836665,LYB
2014-11-28,83.92,84.02,78.58,78.86,8323259,LYB
2014-12-01,76.21,78.61,75.3,76.81,12690635,LYB
2014-12-02,77.23,77.98,75.88,77.03,6125495,LYB
2014-12-03,77.6,80.17,77.06,78.72,7430700,LYB
2014-12-04,78.25,81.14,78.21,81.14,7160629,LYB
2014-12-05,83.43,83.44,80.21,80.77,7066093,LYB
2014-12-08,80.19,80.78,76.264,77.7,7485792,LYB
2014-12-09,77.31,78.76,76.67,78.69,5001391,LYB
2014-12-10,77.57,77.57,74.04,74.62,6823125,LYB
2014-12-11,74.42,76.89,74.41,75.3,5133692,LYB
2014-12-12,71.32,73.19,70.26,70.61,9434193,LYB
2014-12-15,71.67,72.19,70.06,70.67,6474471,LYB
2014-12-16,71.14,73.69,70.37,71.55,8814899,LYB
2014-12-17,72.08,77.11,72.0,75.6,8663970,LYB
2014-12-18,80.87,81.21,76.85,79.26,9716195,LYB
2014-12-19,80.37,82.31,79.71,82.0,8325675,LYB
2014-12-22,82.43,82.43,80.2,81.11,4721250,LYB
2014-12-23,81.34,82.82,80.39,82.2,4043830,LYB
2014-12-24,81.63,82.36,80.77,81.31,2367163,LYB
2014-12-26,81.21,81.98,80.54,80.98,2846888,LYB
2014-12-29,80.97,81.99,80.37,80.73,3422768,LYB
2014-12-30,81.23,81.7,80.29,80.6,2985866,LYB
2014-12-31,80.13,80.58,78.95,79.39,3304905,LYB
2015-01-02,79.94,80.59,79.29,80.07,2868725,LYB
2015-01-05,78.79,78.99,75.23,76.04,5461191,LYB
2015-01-06,76.44,76.9,74.115,74.43,5074643,LYB
2015-01-07,75.14,75.97,74.01,75.21,3457127,LYB
2015-01-08,76.05,78.56,75.86,78.22,6055550,LYB
2015-01-09,79.46,79.77,77.69,78.98,5082556,LYB
2015-01-12,78.36,78.8,75.755,76.15,5468355,LYB
2015-01-13,77.3,77.3,74.51,75.3,6464193,LYB
2015-01-14,74.13,74.82,71.74,74.36,6020475,LYB
2015-01-15,75.08,76.84,74.325,75.27,5792153,LYB
2015-01-16,75.42,80.24,75.42,79.84,7351729,LYB
2015-01-20,79.21,79.58,76.203,77.94,4823089,LYB
2015-01-21,78.1,81.72,77.4,81.38,5419977,LYB
2015-01-22,82.32,82.97,80.41,81.41,5269282,LYB
2015-01-23,80.94,81.73,80.36,80.8,4169213,LYB
2015-01-26,80.17,80.36,78.875,79.27,5172910,LYB
2015-01-27,78.05,79.8,76.99,78.67,5096536,LYB
2015-01-28,79.21,79.21,76.12,76.46,4814047,LYB
2015-01-29,77.18,78.025,75.43,77.77,5502066,LYB
2015-01-30,76.95,81.09,76.47,79.09,5012063,LYB
2015-02-02,79.25,82.86,79.25,82.0,6821343,LYB
2015-02-03,83.71,87.14,83.38,86.9,8715598,LYB
2015-02-04,85.84,86.73,84.36,85.35,6207116,LYB
2015-02-05,86.45,90.2,86.28,87.65,6285355,LYB
2015-02-06,88.06,88.61,86.63,86.82,5235991,LYB
2015-02-09,88.18,89.29,87.28,88.34,5524407,LYB
2015-02-10,88.49,88.65,87.365,88.21,4870070,LYB
2015-02-11,87.56,88.14,86.38,87.18,4364797,LYB
2015-02-12,88.25,90.82,88.16,89.8,5468702,LYB
2015-02-13,89.21,90.35,89.21,89.99,6001521,LYB
2015-02-17,89.1,90.58,88.126,89.94,3967851,LYB
2015-02-18,88.15,89.53,87.81,89.49,2998921,LYB
2015-02-19,88.19,91.45,87.46,91.24,4946526,LYB
2015-02-20,90.67,91.1414,89.37,90.47,4922869,LYB
2015-02-23,89.95,91.79,89.54,91.55,4000118,LYB
2015-02-24,91.82,91.99,90.51,91.32,3167971,LYB
2015-02-25,91.53,91.75,89.5,89.59,3450729,LYB
2015-02-26,88.3,89.525,85.64,86.75,6015012,LYB
2015-02-27,86.88,88.01,85.86,85.91,3891888,LYB
2015-03-02,85.55,86.29,84.05,86.1,4474718,LYB
2015-03-03,85.64,86.83,85.4,86.49,3095069,LYB
2015-03-04,85.99,87.3999,85.5,87.24,3092763,LYB
2015-03-05,87.08,88.14,86.45,87.98,4889929,LYB
2015-03-06,86.49,87.87,86.3605,87.4,5861671,LYB
2015-03-09,87.5,88.5,87.49,87.6,2951740,LYB
2015-03-10,86.34,86.59,84.06,84.38,4496993,LYB
2015-03-11,84.64,85.47,83.81,85.11,2827039,LYB
2015-03-12,85.2,86.89,85.2,86.02,3027232,LYB
2015-03-13,85.29,85.46,83.21,83.72,3159819,LYB
2015-03-16,83.93,85.36,82.35,85.27,3220395,LYB
2015-03-17,84.25,84.71,81.77,82.66,6033428,LYB
2015-03-18,82.4,87.0,81.76,86.81,4938507,LYB
2015-03-19,85.9,86.29,84.71,85.02,2808814,LYB
2015-03-20,85.57,86.21,85.31,85.53,7202882,LYB
2015-03-23,86.13,87.68,86.01,86.38,2712139,LYB
2015-03-24,86.71,86.85,85.62,86.04,1876529,LYB
2015-03-25,86.47,87.32,85.34,85.4,2426347,LYB
2015-03-26,86.0,88.5897,86.0,87.86,4983397,LYB
2015-03-27,88.46,88.57,85.7,86.56,4408746,LYB
2015-03-30,87.28,88.25,87.26,87.77,3006150,LYB
2015-03-31,87.04,88.18,86.31,87.8,2765799,LYB
2015-04-01,88.33,88.79,87.03,88.63,3556181,LYB
2015-04-02,88.32,89.48,87.97,87.98,3918975,LYB
2015-04-06,88.3,91.76,88.08,90.95,4443925,LYB
2015-04-07,90.52,91.93,90.14,91.83,5250710,LYB
2015-04-08,92.05,92.64,91.16,91.26,4695160,LYB
2015-04-09,91.59,92.62,90.44,90.74,4365614,LYB
2015-04-10,91.28,91.495,90.46,91.41,2519491,LYB
2015-04-13,91.72,91.95,90.96,91.1,1809291,LYB
2015-04-14,91.72,93.65,91.64,93.3,3130476,LYB
2015-04-15,93.92,97.0,93.85,96.52,5097476,LYB
2015-04-16,96.48,96.7,95.5,95.91,3138176,LYB
2015-04-17,94.91,95.96,94.52,95.65,4089469,LYB
2015-04-20,95.93,96.82,95.84,96.35,2648246,LYB
2015-04-21,96.35,96.68,95.17,96.55,3251737,LYB
2015-04-22,96.58,97.5699,95.85,97.11,2595344,LYB
2015-04-23,96.98,98.49,96.74,97.57,3188361,LYB
2015-04-24,100.61,102.11,98.71,100.83,6306618,LYB
2015-04-27,101.4,103.77,101.09,103.53,6129366,LYB
2015-04-28,102.24,104.16,101.6,104.14,6156869,LYB
2015-04-29,102.52,105.2,101.5,104.45,6294021,LYB
2015-04-30,104.1,105.23,103.18,103.52,3846422,LYB
2015-05-01,104.31,105.1,103.05,104.5,3724150,LYB
2015-05-04,104.75,104.96,103.7011,103.87,2939174,LYB
2015-05-05,104.28,105.95,102.48,102.97,4511088,LYB
2015-05-06,104.25,104.99,102.83,103.26,4341516,LYB
2015-05-07,101.38,102.48,100.02,101.79,4461096,LYB
2015-05-08,107.03,107.32,102.655,103.83,3905796,LYB
2015-05-11,103.84,104.383,103.27,103.42,2007614,LYB
2015-05-12,103.15,104.35,102.34,103.23,2169340,LYB
2015-05-13,103.36,105.18,103.21,104.4,3190620,LYB
2015-05-14,104.9,105.78,103.96,104.21,2451688,LYB
2015-05-15,103.77,104.82,102.84,104.74,2438673,LYB
2015-05-18,104.2,104.66,103.34,104.4,1949446,LYB
2015-05-19,103.56,104.07,100.17,101.23,4413226,LYB
2015-05-20,101.51,102.43,100.82,101.81,2459944,LYB
2015-05-21,101.9,104.12,101.9,103.42,2077649,LYB
2015-05-22,103.12,103.85,102.24,102.9,2071198,LYB
2015-05-26,101.88,102.11,99.8,100.62,3000040,LYB
2015-05-27,100.73,101.82,99.92,101.34,2669282,LYB
2015-05-28,99.64,101.55,99.64,101.46,2599701,LYB
2015-05-29,101.12,102.37,100.74,101.1,4396654,LYB
2015-06-01,101.79,102.41,100.64,101.43,2130803,LYB
2015-06-02,101.36,103.325,101.36,102.32,3617467,LYB
2015-06-03,103.03,104.35,102.61,102.78,4929600,LYB
2015-06-04,100.84,101.19,99.4,99.48,5154379,LYB
2015-06-05,99.27,100.62,98.6243,99.68,3291918,LYB
2015-06-08,99.78,100.38,99.34,99.48,2726884,LYB
2015-06-09,100.3,102.7,100.24,101.83,3013691,LYB
2015-06-10,103.0,104.91,102.67,104.06,3443405,LYB
2015-06-11,104.26,104.79,103.81,104.32,1907804,LYB
2015-06-12,103.95,104.58,103.5,104.28,2091868,LYB
2015-06-15,103.06,104.31,102.49,103.87,1649784,LYB
2015-06-16,103.39,104.77,102.72,104.67,1764016,LYB
2015-06-17,105.22,105.72,102.56,103.64,4748242,LYB
2015-06-18,104.51,105.38,103.76,104.82,3366901,LYB
2015-06-19,104.52,105.05,103.93,103.94,3179837,LYB
2015-06-22,104.97,105.48,104.01,104.96,2012050,LYB
2015-06-23,105.0,105.33,103.71,104.45,3171580,LYB
2015-06-24,104.65,105.1,103.76,104.81,2980529,LYB
2015-06-25,105.17,106.5,104.89,106.13,2883255,LYB
2015-06-26,105.73,106.36,104.32,104.63,2860160,LYB
2015-06-29,102.64,103.62,101.55,101.62,2936829,LYB
2015-06-30,102.37,104.95,102.25,103.52,3005875,LYB
2015-07-01,104.15,104.66,100.5,101.06,4304740,LYB
2015-07-02,101.5,102.03,101.03,101.65,2395994,LYB
2015-07-06,100.0,101.56,98.63,98.75,3860396,LYB
2015-07-07,98.8,99.0,94.29,97.62,9028207,LYB
2015-07-08,96.45,96.84,94.46,95.07,3426236,LYB
2015-07-09,96.82,98.9299,96.68,97.31,3585445,LYB
2015-07-10,98.52,99.06,97.59,98.38,2130402,LYB
2015-07-13,99.13,99.96,98.88,99.45,2078662,LYB
2015-07-14,99.34,101.3999,99.03,101.12,3021704,LYB
2015-07-15,100.98,101.37,99.5,100.3,2225448,LYB
2015-07-16,100.75,101.49,99.91,100.75,1975676,LYB
2015-07-17,100.43,100.43,96.91,97.5,3825247,LYB
2015-07-20,97.05,97.5,95.324,96.23,3873504,LYB
2015-07-21,96.37,97.56,95.19,96.06,3223842,LYB
2015-07-22,95.95,96.28,95.1,95.71,2980053,LYB
2015-07-23,96.09,96.105,93.78,93.8,4504767,LYB
2015-07-24,93.985,93.985,88.51,90.37,6388513,LYB
2015-07-27,89.04,90.7,88.76,89.85,4871152,LYB
2015-07-28,93.24,93.36,88.7,92.46,6223755,LYB
2015-07-29,92.95,94.99,91.27,93.76,5471621,LYB
2015-07-30,93.8,94.2,92.66,94.15,2351741,LYB
2015-07-31,94.94,95.75,93.5,93.83,3302953,LYB
2015-08-03,93.35,93.53,89.06,90.07,6221225,LYB
2015-08-04,90.53,91.93,90.44,91.56,3098829,LYB
2015-08-05,92.45,93.46,90.89,91.64,3867890,LYB
2015-08-06,91.4,92.1,90.01,90.18,3443073,LYB
2015-08-07,89.8,90.52,86.87,86.99,4421776,LYB
2015-08-10,87.5,91.5,86.36,91.42,4384196,LYB
2015-08-11,89.27,89.55,88.15,89.36,3525407,LYB
2015-08-12,87.93,89.82,87.3,89.38,3943075,LYB
2015-08-13,89.49,89.875,88.49,89.28,3137332,LYB
2015-08-14,89.09,90.1,86.55,87.11,4581010,LYB
2015-08-17,86.76,87.7,85.495,87.32,3411222,LYB
2015-08-18,87.19,87.69,85.92,86.18,3215784,LYB
2015-08-19,85.31,85.69,82.795,84.93,5802029,LYB
2015-08-20,84.48,85.76,83.79,83.91,4695791,LYB
2015-08-21,82.86,83.47,80.15,80.25,6246530,LYB
2015-08-24,75.0,80.69,72.76,77.25,7916834,LYB
2015-08-25,81.75,82.23,77.65,77.72,7428199,LYB
2015-08-26,80.77,81.58,79.74,80.9,7122244,LYB
2015-08-27,83.0,85.94,82.61,85.26,6441025,LYB
2015-08-28,84.02,86.35,84.02,85.43,4249167,LYB
2015-08-31,83.24,86.17,82.5,85.38,3472489,LYB
2015-09-01,82.31,84.82,81.11,81.55,4562650,LYB
2015-09-02,82.72,82.98,80.94,82.76,3565829,LYB
2015-09-03,83.34,84.13,82.145,82.69,3707750,LYB
2015-09-04,80.82,81.755,79.775,80.25,4031695,LYB
2015-09-08,81.89,83.5,81.7,83.17,3429035,LYB
2015-09-09,85.01,86.08,82.66,83.12,5653884,LYB
2015-09-10,82.88,85.03,82.78,84.11,3701164,LYB
2015-09-11,83.49,83.97,82.615,83.77,3845223,LYB
2015-09-14,83.68,83.73,81.65,82.39,3496119,LYB
2015-09-15,82.8,84.405,82.65,83.78,3989736,LYB
2015-09-16,84.3,87.42,83.67,87.3,3935668,LYB
2015-09-17,86.27,87.62,85.86,86.2,4302219,LYB
2015-09-18,84.53,85.77,84.01,85.69,6854757,LYB
2015-09-21,86.22,87.51,85.74,86.76,3102480,LYB
2015-09-22,85.02,85.69,84.02,84.93,3770943,LYB
2015-09-23,84.93,85.86,83.09,83.2,3067189,LYB
2015-09-24,82.16,84.3,80.82,83.85,4057713,LYB
2015-09-25,85.05,85.23,83.67,84.51,2758856,LYB
2015-09-28,83.49,83.66,80.22,80.6,3504730,LYB
2015-09-29,80.84,81.9,80.14,80.96,3732981,LYB
2015-09-30,82.33,84.06,81.96,83.36,3580494,LYB
2015-10-01,84.72,87.04,84.13,85.98,5318491,LYB
2015-10-02,83.93,88.47,83.841,88.43,2967767,LYB
2015-10-05,89.49,91.29,89.37,90.55,4333980,LYB
2015-10-06,90.88,94.57,90.53,93.63,4996432,LYB
2015-10-07,95.23,96.63,92.77,95.59,5486251,LYB
2015-10-08,95.57,97.51,95.155,97.5,3712306,LYB
2015-10-09,98.15,98.25,94.73,95.45,5172591,LYB
2015-10-12,94.71,94.79,91.96,92.68,4156225,LYB
2015-10-13,92.13,94.44,91.74,92.28,4469549,LYB
2015-10-14,92.5,94.53,92.0,94.15,2982972,LYB
2015-10-15,93.75,94.15,91.49,93.4,4289739,LYB
2015-10-16,94.66,95.24,92.53,94.16,3321512,LYB
2015-10-19,93.45,93.71,92.4,93.36,3647897,LYB
2015-10-20,93.33,95.4,92.74,93.34,3158559,LYB
2015-10-21,93.93,94.0,90.835,91.25,5104019,LYB
2015-10-22,93.27,94.61,92.92,94.51,5116169,LYB
2015-10-23,95.16,95.498,90.75,94.16,5286710,LYB
2015-10-26,93.84,94.54,92.4,92.41,3254672,LYB
2015-10-27,91.39,92.39,89.65,90.43,5199229,LYB
2015-10-28,90.91,92.98,90.24,92.15,5376783,LYB
2015-10-29,91.58,92.47,91.56,92.0,3095500,LYB
2015-10-30,92.28,93.57,91.63,92.91,5478911,LYB
2015-11-02,92.69,94.29,92.26,93.62,3314732,LYB
2015-11-03,93.59,96.2012,93.5,95.31,4619945,LYB
2015-11-04,95.58,96.5,94.97,95.42,4020990,LYB
2015-11-05,94.83,95.8192,93.88,94.99,3029826,LYB
2015-11-06,94.55,96.22,94.2,96.18,3653033,LYB
2015-11-09,95.78,96.78,94.23,94.49,2484704,LYB
2015-11-10,94.33,94.72,92.13,93.47,2729824,LYB
2015-11-11,93.78,94.43,92.34,92.53,2151184,LYB
2015-11-12,90.75,91.0,88.77,90.05,4101880,LYB
2015-11-13,90.1,92.28,90.08,91.78,3130505,LYB
2015-11-16,91.85,94.52,91.63,94.42,2861742,LYB
2015-11-17,94.0,95.37,93.0,93.99,2827956,LYB
2015-11-18,94.38,95.12,93.99,95.07,2870342,LYB
2015-11-19,94.85,95.1,92.9,93.12,2332337,LYB
2015-11-20,93.45,94.93,93.14,93.29,2253297,LYB
2015-11-23,93.62,95.09,93.6,94.42,2672168,LYB
2015-11-24,94.27,96.82,93.93,96.32,3665980,LYB
2015-11-25,96.02,96.87,95.27,95.95,2031877,LYB
2015-11-27,94.48,95.89,94.48,95.16,1115319,LYB
2015-11-30,95.61,96.8,95.41,95.82,2828403,LYB
2015-12-01,96.0,97.2,95.71,97.08,3352561,LYB
2015-12-02,96.37,96.82,94.5,95.08,2541535,LYB
2015-12-03,95.66,96.3,94.28,95.17,3880603,LYB
2015-12-04,94.94,96.64,93.89,96.33,3582887,LYB
2015-12-07,95.5,95.63,89.57,90.49,5429136,LYB
2015-12-08,88.7,89.37,85.82,87.37,7114970,LYB
2015-12-09,88.25,90.97,87.41,88.83,6489774,LYB
2015-12-10,88.3,88.945,87.14,87.5,2526055,LYB
2015-12-11,86.0,87.23,85.2,85.58,4169053,LYB
2015-12-14,85.34,85.81,83.22,85.72,4247311,LYB
2015-12-15,86.96,89.31,86.81,88.05,4245137,LYB
2015-12-16,88.61,90.13,87.56,88.93,3632379,LYB
2015-12-17,89.3,89.36,87.36,87.69,2498565,LYB
2015-12-18,87.44,89.59,87.06,87.53,6437728,LYB
2015-12-21,87.97,88.63,86.31,86.98,3025233,LYB
2015-12-22,88.06,88.06,86.63,87.09,2816823,LYB
2015-12-23,88.165,89.8,87.72,89.75,2862567,LYB
2015-12-24,89.45,89.89,88.17,88.17,1314919,LYB
2015-12-28,87.71,87.8697,86.77,86.92,2168929,LYB
2015-12-29,87.77,89.0,87.77,88.66,2085135,LYB
2015-12-30,88.07,88.79,87.55,87.76,1240068,LYB
2015-12-31,87.0,87.9,86.88,86.9,1804419,LYB
2016-01-04,86.28,87.27,85.55,87.18,2657295,LYB
2016-01-05,87.82,88.34,86.25,87.64,2333591,LYB
2016-01-06,85.11,85.57,82.66,83.51,3823952,LYB
2016-01-07,82.38,82.57,79.62,80.09,5271046,LYB
2016-01-08,80.52,81.53,79.15,79.59,4011933,LYB
2016-01-11,78.83,78.98,75.53,76.33,6074854,LYB
2016-01-12,77.44,78.27,75.84,78.15,4539527,LYB
2016-01-13,79.75,79.75,74.82,74.94,5040513,LYB
2016-01-14,74.91,77.67,73.94,76.37,4797901,LYB
2016-01-15,74.72,75.93,74.14,74.98,4970361,LYB
2016-01-19,75.02,75.97,72.18,73.98,5176115,LYB
2016-01-20,71.74,73.41,69.095,72.34,5215733,LYB
2016-01-21,72.43,74.79,71.55,74.59,4437470,LYB
2016-01-22,77.43,80.0,77.13,78.49,6191412,LYB
2016-01-25,78.5,78.58,75.8,75.84,4050070,LYB
2016-01-26,76.44,77.67,75.55,77.62,3629764,LYB
2016-01-27,77.21,78.62,76.02,76.71,2994119,LYB
2016-01-28,78.75,80.19,77.16,77.39,3832133,LYB
2016-01-29,77.51,78.51,76.08,77.97,5172244,LYB
2016-02-01,77.59,77.96,75.999,77.25,5507575,LYB
2016-02-02,75.23,76.28,73.82,75.2,5035905,LYB
2016-02-03,75.39,76.45,71.5,75.48,6170390,LYB
2016-02-04,75.82,80.4625,75.82,79.66,5640497,LYB
2016-02-05,78.84,81.35,78.6301,79.75,5351852,LYB
2016-02-08,78.31,78.34,73.14,75.72,5161590,LYB
2016-02-09,75.0,76.47,74.07,75.72,3909354,LYB
2016-02-10,75.59,77.61,74.5501,75.02,2236773,LYB
2016-02-11,73.3,74.74,72.15,73.43,4018799,LYB
2016-02-12,74.87,76.53,73.44,76.46,3533066,LYB
2016-02-16,77.61,78.39,76.9,77.93,3706565,LYB
2016-02-17,79.0,81.04,78.55,79.1,3789416,LYB
2016-02-18,79.5,80.25,78.72,80.2,3711634,LYB
2016-02-19,79.66,80.0,77.93,78.14,3250123,LYB
2016-02-22,79.69,81.3944,79.64,80.56,2730033,LYB
2016-02-23,80.09,80.31,76.59,77.0,2662067,LYB
2016-02-24,76.0,78.41,75.04,78.25,3358228,LYB
2016-02-25,77.46,78.56,76.33,78.18,2567050,LYB
2016-02-26,80.64,81.16,79.465,80.17,3526862,LYB
2016-02-29,80.52,82.01,79.94,80.21,4193288,LYB
2016-03-01,81.09,81.61,79.75,80.89,3816800,LYB
2016-03-02,81.36,81.57,79.39,80.43,3638577,LYB
2016-03-03,80.17,80.9,79.72,79.9,3608325,LYB
2016-03-04,80.39,83.24,79.75,82.0,5473217,LYB
2016-03-07,82.12,84.26,81.93,84.24,3567291,LYB
2016-03-08,83.19,84.08,80.54,80.58,6366422,LYB
2016-03-09,81.95,82.92,80.89,82.59,7156130,LYB
2016-03-10,82.68,85.04,82.36,84.98,4738713,LYB
2016-03-11,86.49,87.83,86.25,87.48,4436789,LYB
2016-03-14,86.81,87.45,84.64,84.75,4337395,LYB
2016-03-15,83.7,84.65,82.52,84.22,4304352,LYB
2016-03-16,83.3,86.42,83.3,86.33,3289055,LYB
2016-03-17,86.55,89.18,86.5418,88.6,4898313,LYB
2016-03-18,89.72,89.99,86.79,87.62,9606386,LYB
2016-03-21,87.62,88.1602,85.53,86.2,3486035,LYB
2016-03-22,85.79,86.7,84.85,86.07,2974789,LYB
2016-03-23,85.85,85.92,84.26,84.71,3714170,LYB
2016-03-24,83.61,85.4,83.29,85.37,2736395,LYB
2016-03-28,85.53,85.58,84.66,85.11,1805395,LYB
2016-03-29,84.38,85.31,83.65,85.19,2963097,LYB
2016-03-30,85.9,86.9099,85.39,85.9,2704619,LYB
2016-03-31,86.07,87.23,85.4,85.58,2413209,LYB
2016-04-01,84.5,86.91,83.58,86.83,2740629,LYB
2016-04-04,86.74,87.68,85.97,86.16,2081995,LYB
2016-04-05,84.87,85.29,84.24,84.87,2559367,LYB
2016-04-06,85.11,86.34,84.03,86.23,2850651,LYB
2016-04-07,85.39,86.1,84.11,84.39,2166517,LYB
2016-04-08,85.77,86.77,82.24,83.87,6172937,LYB
2016-04-11,84.69,86.65,84.47,85.19,2582165,LYB
2016-04-12,85.82,88.16,85.45,87.88,3389810,LYB
2016-04-13,88.69,89.67,87.61,88.4,3205174,LYB
2016-04-14,89.37,89.37,87.9,88.4,1838025,LYB
2016-04-15,88.75,89.31,88.0697,88.15,2541057,LYB
2016-04-18,86.75,88.79,85.33,88.48,2151525,LYB
2016-04-19,89.13,91.24,89.13,91.1,3483446,LYB
2016-04-20,90.81,91.41,90.13,90.44,2584279,LYB
2016-04-21,90.89,93.75,90.49,90.69,4673306,LYB
2016-04-22,93.15,93.15,88.31,90.2,5241996,LYB
2016-04-25,89.17,90.0,87.95,88.25,3272320,LYB
2016-04-26,88.85,90.07,88.58,89.64,2597920,LYB
2016-04-27,89.55,90.28,88.01,89.16,3680781,LYB
2016-04-28,88.36,89.0,86.11,86.36,3555727,LYB
2016-04-29,85.66,86.06,81.6,82.67,6077721,LYB
2016-05-02,83.0,84.18,82.0,83.82,3874383,LYB
2016-05-03,82.61,83.34,81.15,82.97,3860176,LYB
2016-05-04,82.1,82.98,81.18,81.4,3241841,LYB
2016-05-05,81.92,82.93,81.3,81.62,2786529,LYB
2016-05-06,81.44,82.5,81.21,82.1,1921974,LYB
2016-05-09,81.54,82.5,80.05,81.16,2623422,LYB
2016-05-10,81.36,82.63,81.0,82.32,2940926,LYB
2016-05-11,82.33,82.9979,81.26,81.87,2386861,LYB
2016-05-12,83.23,83.5,81.075,81.25,2590801,LYB
2016-05-13,81.03,82.3468,80.39,80.72,2549281,LYB
2016-05-16,81.05,83.79,80.8,83.27,3504334,LYB
2016-05-17,83.06,85.0,83.0,83.89,3539909,LYB
2016-05-18,83.15,83.77,81.21,81.62,2727137,LYB
2016-05-19,81.57,81.66,80.01,80.84,3164549,LYB
2016-05-20,80.7,81.59,80.07,80.44,2224323,LYB
2016-05-23,80.12,81.015,79.84,80.1,2187779,LYB
2016-05-24,80.39,80.58,79.8001,80.45,3141790,LYB
2016-05-25,81.21,82.99,81.1,82.71,3050347,LYB
2016-05-26,82.99,83.7,81.34,81.37,1850496,LYB
2016-05-27,81.12,81.97,80.7,81.4,1913926,LYB
2016-05-31,81.87,82.2,81.0,81.36,3238185,LYB
2016-06-01,80.7,82.75,80.09,82.5,2625072,LYB
2016-06-02,81.89,81.99,80.1,80.58,3679181,LYB
2016-06-03,80.31,80.39,78.65,79.76,3455930,LYB
2016-06-06,80.41,81.96,79.97,81.51,3380124,LYB
2016-06-07,81.87,82.87,81.17,82.31,3515440,LYB
2016-06-08,82.73,83.51,82.13,82.35,2700414,LYB
2016-06-09,81.61,81.61,79.765,79.92,4533704,LYB
2016-06-10,79.11,81.16,78.93,80.47,3743037,LYB
2016-06-13,79.66,80.54,78.86,79.22,3670626,LYB
2016-06-14,79.0,80.62,77.39,78.65,5036728,LYB
2016-06-15,79.04,80.25,78.83,79.11,3209419,LYB
2016-06-16,78.32,79.23,77.71,79.09,2969570,LYB
2016-06-17,79.18,80.24,78.95,80.05,3674884,LYB
2016-06-20,80.88,82.6,79.58,79.61,4025724,LYB
2016-06-21,79.86,80.27,78.5,78.91,3326790,LYB
2016-06-22,79.57,79.8,78.85,78.97,1543897,LYB
2016-06-23,78.63,79.62,78.09,79.05,3999803,LYB
2016-06-24,77.39,77.39,74.74,74.91,7179602,LYB
2016-06-27,73.77,73.935,69.82,71.32,8667550,LYB
2016-06-28,72.79,74.31,70.63,72.34,4994587,LYB
2016-06-29,73.75,74.329,72.965,74.01,2796333,LYB
2016-06-30,74.51,74.63,73.21,74.42,3750720,LYB
2016-07-01,74.6,75.78,74.09,74.69,2845697,LYB
2016-07-05,73.88,73.99,72.46,72.85,3557735,LYB
2016-07-06,72.71,73.14,71.48,73.11,4557770,LYB
2016-07-07,73.64,75.2,73.46,74.52,3480249,LYB
2016-07-08,75.46,77.27,75.2874,76.74,2928055,LYB
2016-07-11,77.15,77.77,75.82,75.96,3653167,LYB
2016-07-12,76.62,78.09,76.59,77.46,3516940,LYB
2016-07-13,77.52,77.85,76.15,76.76,3017247,LYB
2016-07-14,78.0,78.4,77.2801,77.61,2861499,LYB
2016-07-15,77.97,78.35,77.44,77.91,2303456,LYB
2016-07-18,77.55,78.66,77.35,78.5,1891202,LYB
2016-07-19,78.2,79.15,77.84,78.74,2393834,LYB
2016-07-20,78.56,79.86,78.21,79.48,2120452,LYB
2016-07-21,79.14,80.24,78.98,79.09,2221346,LYB
2016-07-22,79.09,79.38,78.13,78.16,3137335,LYB
2016-07-25,77.99,78.88,77.71,78.87,2258783,LYB
2016-07-26,78.77,79.265,78.32,78.85,1684918,LYB
2016-07-27,78.97,79.16,77.79,78.14,2337060,LYB
2016-07-28,77.9,79.41,77.58,79.02,2795638,LYB
2016-07-29,76.25,76.25,73.77,75.26,7180254,LYB
2016-08-01,75.26,75.43,74.26,74.89,3864908,LYB
2016-08-02,74.53,74.89,71.75,71.97,5507086,LYB
2016-08-03,72.06,73.86,71.55,73.56,2898411,LYB
2016-08-04,73.46,74.9,73.41,74.34,3148088,LYB
2016-08-05,74.64,75.36,74.34,74.5,2988932,LYB
2016-08-08,74.77,75.63,74.59,75.42,3085718,LYB
2016-08-09,75.64,75.74,74.39,74.55,2534103,LYB
2016-08-10,74.9,75.45,74.33,74.4,2287100,LYB
2016-08-11,74.73,76.9,74.42,76.64,3454479,LYB
2016-08-12,75.51,76.5,74.99,75.33,2574504,LYB
2016-08-15,75.49,77.88,75.485,77.49,3263918,LYB
2016-08-16,77.73,78.11,76.75,76.8,3478022,LYB
2016-08-17,76.54,77.455,76.3,77.19,3110989,LYB
2016-08-18,77.43,78.27,76.76,78.11,3108329,LYB
2016-08-19,77.78,80.33,77.78,79.87,4193298,LYB
2016-08-22,79.27,79.495,78.37,78.43,2687567,LYB
2016-08-23,79.19,79.98,78.3,78.97,2487456,LYB
2016-08-24,78.71,79.37,77.94,78.09,2139756,LYB
2016-08-25,78.1,79.71,77.9644,78.94,2341901,LYB
2016-08-26,79.37,80.33,78.75,79.17,2841783,LYB
2016-08-29,79.08,79.75,79.08,79.67,1776477,LYB
2016-08-30,78.51,80.45,78.51,79.94,2059525,LYB
2016-08-31,79.53,80.33,78.33,78.89,2838018,LYB
2016-09-01,78.87,79.27,78.223,78.48,2415851,LYB
2016-09-02,79.23,80.03,79.13,79.72,1677522,LYB
2016-09-06,79.66,79.97,78.4,79.47,2500950,LYB
2016-09-07,79.21,80.29,79.14,79.5,2937159,LYB
2016-09-08,79.59,79.76,78.28,78.53,3423203,LYB
2016-09-09,78.22,78.98,76.17,76.19,3803966,LYB
2016-09-12,75.73,77.25,75.55,76.75,3050364,LYB
2016-09-13,75.83,76.29,74.02,74.47,3696015,LYB
2016-09-14,74.53,75.7401,74.08,75.46,7890577,LYB
2016-09-15,75.46,76.665,75.33,76.52,4592169,LYB
2016-09-16,75.92,77.31,75.56,77.12,5193577,LYB
2016-09-19,77.87,78.79,77.76,78.44,2882309,LYB
2016-09-20,78.71,78.99,77.47,77.54,2835725,LYB
2016-09-21,78.1,78.8,77.52,78.14,3230937,LYB
2016-09-22,78.65,79.34,78.01,78.18,1873884,LYB
2016-09-23,77.84,78.36,77.39,77.39,2132428,LYB
2016-09-26,77.34,77.34,76.33,76.49,2373307,LYB
2016-09-27,76.15,77.8625,75.76,77.78,3777659,LYB
2016-09-28,78.23,80.07,77.19,80.0,4113939,LYB
2016-09-29,79.98,81.75,79.85,80.47,4314133,LYB
2016-09-30,80.84,81.44,80.29,80.66,3776700,LYB
2016-10-03,80.85,81.01,79.97,80.84,3204395,LYB
2016-10-04,81.11,81.95,79.44,79.84,3076622,LYB
2016-10-05,80.48,82.45,80.38,81.33,3249662,LYB
2016-10-06,81.32,84.59,81.2,84.09,5045094,LYB
2016-10-07,83.84,83.94,80.96,81.44,3353254,LYB
2016-10-10,82.21,83.32,81.99,82.26,2351157,LYB
2016-10-11,81.5,81.77,79.85,80.3,3283018,LYB
2016-10-12,80.25,80.46,79.16,80.0,2106867,LYB
2016-10-13,78.94,80.2,78.12,79.9,2854002,LYB
2016-10-14,80.87,81.399,79.55,79.55,2735282,LYB
2016-10-17,79.5,80.12,78.98,79.53,3454094,LYB
2016-10-18,80.83,81.5,80.08,80.18,4162352,LYB
2016-10-19,80.41,81.84,79.65,81.65,2887744,LYB
2016-10-20,81.12,82.35,81.0425,81.56,2089231,LYB
2016-10-21,80.97,81.98,80.7,81.87,2772648,LYB
2016-10-24,81.95,82.96,81.335,81.62,1797995,LYB
2016-10-25,81.65,81.79,79.81,79.96,3571818,LYB
2016-10-26,79.37,80.51,79.16,80.35,2242294,LYB
2016-10-27,81.14,81.16,79.93,80.25,1567798,LYB
2016-10-28,80.52,81.42,79.54,80.28,2118710,LYB
2016-10-31,80.08,80.2399,79.4,79.55,4374301,LYB
2016-11-01,80.01,80.55,77.23,78.21,4303208,LYB
2016-11-02,77.94,78.14,76.71,77.39,3749415,LYB
2016-11-03,77.7,78.58,77.57,78.31,2764279,LYB
2016-11-04,78.49,79.2,77.64,78.45,2701287,LYB
2016-11-07,79.64,80.13,78.95,79.16,1938157,LYB
2016-11-08,78.89,79.4,77.87,78.95,2009000,LYB
2016-11-09,78.28,81.73,77.85,80.94,2918896,LYB
2016-11-10,81.34,84.37,81.12,83.35,4628144,LYB
2016-11-11,83.21,83.72,80.9,82.2,3754239,LYB
2016-11-14,82.23,82.65,80.68,82.4,3539921,LYB
2016-11-15,82.1,83.49,82.1,83.42,3564425,LYB
2016-11-16,83.24,83.94,82.64,83.2,2971501,LYB
2016-11-17,83.77,83.81,82.71,83.01,2380312,LYB
2016-11-18,82.72,83.34,82.6,83.12,1900992,LYB
2016-11-21,83.7,85.2,83.54,85.16,3355348,LYB
2016-11-22,85.62,85.87,84.89,85.77,2860458,LYB
2016-11-23,85.37,86.67,85.0,86.64,2893936,LYB
2016-11-25,85.79,86.73,85.71,86.67,1853849,LYB
2016-11-28,86.71,86.98,85.39,85.58,3687228,LYB
2016-11-29,84.76,85.12,83.06,83.72,4271166,LYB
2016-11-30,85.79,90.99,85.79,90.32,8648679,LYB
2016-12-01,90.97,92.68,90.64,91.18,6803324,LYB
2016-12-02,90.85,91.0,88.66,89.14,3804906,LYB
2016-12-05,90.01,90.58,87.98,88.6,4147493,LYB
2016-12-06,88.22,88.22,87.045,87.78,3601115,LYB
2016-12-07,87.99,89.6,87.52,89.41,2239005,LYB
2016-12-08,89.45,90.81,88.9,90.54,2741604,LYB
2016-12-09,90.48,90.7,88.06,88.42,3021449,LYB
2016-12-12,89.09,89.92,88.92,89.59,3411713,LYB
2016-12-13,89.41,89.9,88.49,89.62,2414597,LYB
2016-12-14,89.14,89.8,87.7,88.09,3031016,LYB
2016-12-15,87.5,89.04,86.32,88.83,3684440,LYB
2016-12-16,89.11,89.12,88.3,88.68,6179138,LYB
2016-12-19,88.94,89.15,87.31,88.14,1931700,LYB
2016-12-20,88.45,88.96,87.8,88.13,1708210,LYB
2016-12-21,88.22,88.22,87.46,87.77,2155518,LYB
2016-12-22,88.01,88.16,86.92,87.53,1458484,LYB
2016-12-23,87.45,87.73,86.96,87.7,842543,LYB
2016-12-27,87.81,88.25,86.89,87.1,1139007,LYB
2016-12-28,87.37,87.7,85.93,86.38,1283337,LYB
2016-12-29,86.44,87.02,85.74,86.01,1583782,LYB
2016-12-30,86.29,86.29,85.14,85.78,1831360,LYB
2017-01-03,87.02,87.8,85.87,86.88,2560315,LYB
2017-01-04,87.25,89.28,87.23,88.79,3022886,LYB
2017-01-05,88.4,89.59,87.91,88.68,2330788,LYB
2017-01-06,88.82,88.88,87.3801,88.17,1937586,LYB
2017-01-09,87.81,88.5,86.79,86.89,3227377,LYB
2017-01-10,87.02,87.54,86.3,86.88,2708550,LYB
2017-01-11,87.18,88.46,86.56,88.44,2841033,LYB
2017-01-12,88.45,90.0,88.2,89.62,3429448,LYB
2017-01-13,89.73,90.7,89.25,89.73,1919963,LYB
2017-01-17,89.64,90.215,89.37,89.97,2778148,LYB
2017-01-18,89.99,90.71,89.61,90.05,2030502,LYB
2017-01-19,90.24,90.47,89.06,89.76,2095154,LYB
2017-01-20,90.92,91.95,90.16,90.89,3372712,LYB
2017-01-23,90.59,91.2,90.23,91.16,2396656,LYB
2017-01-24,91.88,95.89,91.75,95.13,4948449,LYB
2017-01-25,95.1,96.83,94.19,96.38,4606468,LYB
2017-01-26,95.82,97.64,94.88,95.39,4841358,LYB
2017-01-27,95.32,95.68,94.48,95.3,2579307,LYB
2017-01-30,94.97,94.97,93.64,94.3,2846636,LYB
2017-01-31,93.77,93.875,92.81,93.27,3850142,LYB
2017-02-01,93.75,95.38,93.675,95.07,2506287,LYB
2017-02-02,94.86,95.19,93.4,93.75,4174766,LYB
2017-02-03,93.75,95.92,93.0,94.69,5093829,LYB
2017-02-06,94.21,95.42,94.12,94.94,2788422,LYB
2017-02-07,93.17,94.21,91.4,92.35,4434997,LYB
2017-02-08,92.4,92.5,91.33,91.66,4523051,LYB
2017-02-09,92.0,92.81,91.96,92.24,3110458,LYB
2017-02-10,92.0,92.79,91.37,91.86,3765237,LYB
2017-02-13,92.67,92.78,91.76,92.22,2646709,LYB
2017-02-14,92.3,93.25,92.06,93.15,1990962,LYB
2017-02-15,93.02,93.28,92.35,93.09,1764970,LYB
2017-02-16,93.0,93.54,92.42,92.69,1698637,LYB
2017-02-17,92.47,93.5,92.25,92.91,2401810,LYB
2017-02-21,93.24,94.71,92.86,94.52,2704489,LYB
2017-02-22,94.02,94.79,93.67,94.01,2244402,LYB
2017-02-23,94.22,94.65,92.6,93.13,2015375,LYB
2017-02-24,92.23,92.4961,91.36,92.43,2639153,LYB
2017-02-27,91.32,92.64,90.58,91.33,2683922,LYB
2017-02-28,91.02,91.68,89.86,91.24,4352821,LYB
2017-03-01,92.61,94.8299,92.55,93.89,3413358,LYB
2017-03-02,92.94,93.51,92.22,92.29,2671880,LYB
2017-03-03,92.3,92.67,91.74,92.24,1672648,LYB
2017-03-06,91.95,92.32,91.4,91.55,2362680,LYB
2017-03-07,91.33,91.5,90.26,91.23,2455261,LYB
2017-03-08,91.19,91.5,89.52,89.79,2968683,LYB
2017-03-09,89.9,89.91,88.61,89.5,3085590,LYB
2017-03-10,90.07,90.09,88.81,89.79,2666896,LYB
2017-03-13,89.84,90.32,89.535,90.18,1673621,LYB
2017-03-14,89.2,89.41,87.9,88.58,3030476,LYB
2017-03-15,89.67,91.4,89.24,90.89,3070148,LYB
2017-03-16,91.12,91.18,90.09,90.35,1900847,LYB
2017-03-17,90.65,90.98,90.01,90.08,2405897,LYB
2017-03-20,90.13,90.47,89.33,90.3,1694091,LYB
2017-03-21,90.24,90.88,87.95,88.15,2728573,LYB
2017-03-22,88.17,88.68,87.59,88.15,2252192,LYB
2017-03-23,88.05,89.06,87.32,88.3,2165474,LYB
2017-03-24,88.35,88.81,87.04,87.56,1698141,LYB
2017-03-27,86.74,88.88,85.655,88.62,2467141,LYB
2017-03-28,88.65,91.66,88.65,90.9,3151562,LYB
2017-03-29,90.65,91.53,90.27,90.73,1996909,LYB
2017-03-30,90.86,91.92,90.61,91.27,1487851,LYB
2017-03-31,90.98,91.52,90.61,91.19,1851012,LYB
2017-04-03,91.49,91.75,89.2372,90.26,1643890,LYB
2017-04-04,90.37,90.88,89.72,90.69,2083816,LYB
2017-04-05,91.39,92.03,88.3339,88.4,4072934,LYB
2017-04-06,88.56,89.44,88.0,89.19,2492902,LYB
2017-04-07,88.92,89.36,87.75,88.79,2198355,LYB
2017-04-10,89.55,89.9,88.36,88.53,1822627,LYB
2017-04-11,88.46,88.69,87.37,88.02,2212738,LYB
2017-04-12,88.08,88.23,86.05,86.34,2838411,LYB
2017-04-13,86.25,87.14,84.68,84.91,3579042,LYB
2017-04-17,85.28,85.52,84.91,85.28,2377471,LYB
2017-04-18,84.92,86.245,84.73,85.84,2726804,LYB
2017-04-19,86.3,86.99,85.23,85.53,2426770,LYB
2017-04-20,86.01,86.82,85.47,85.51,2569810,LYB
2017-04-21,85.52,86.28,85.34,85.42,2529160,LYB
2017-04-24,86.61,86.8768,86.16,86.52,2194689,LYB
2017-04-25,86.98,87.73,86.57,87.01,2020193,LYB
2017-04-26,86.77,87.57,86.43,87.06,1863849,LYB
2017-04-27,86.92,87.48,86.09,87.42,3117315,LYB
2017-04-28,86.4,86.4,84.1,84.76,4565433,LYB
2017-05-01,85.0,85.19,83.4,83.46,3379501,LYB
2017-05-02,83.24,83.72,82.47,83.54,5118844,LYB
2017-05-03,83.0,83.65,81.75,81.88,3729320,LYB
2017-05-04,81.88,81.98,80.54,81.42,3871576,LYB
2017-05-05,81.67,84.17,81.51,84.16,3830840,LYB
2017-05-08,81.61,82.62,80.5,80.78,5066836,LYB
2017-05-09,80.94,82.12,80.845,81.91,3279949,LYB
2017-05-10,82.18,83.04,81.92,82.46,3111759,LYB
2017-05-11,82.48,83.1,81.47,81.97,2192666,LYB
2017-05-12,81.43,82.0481,80.89,81.04,1980889,LYB
2017-05-15,81.81,83.68,81.64,82.53,2948056,LYB
2017-05-16,82.7,83.36,82.35,83.06,2690875,LYB
2017-05-17,82.29,82.5,79.88,79.98,3411794,LYB
2017-05-18,79.55,80.79,79.03,80.41,3130539,LYB
2017-05-19,80.84,81.84,80.54,81.1,3608245,LYB
2017-05-22,81.75,82.04,79.76,80.3,2569051,LYB
2017-05-23,80.65,80.99,80.16,80.57,1557634,LYB
2017-05-24,81.56,82.58,81.01,81.63,2543121,LYB
2017-05-25,81.75,82.27,80.0,80.67,2906483,LYB
2017-05-26,80.62,80.97,80.02,80.73,1841670,LYB
2017-05-30,80.54,80.87,80.26,80.56,2085952,LYB
2017-05-31,80.33,80.6,79.47,80.52,3092586,LYB
2017-06-01,79.74,80.81,79.57,80.55,3605205,LYB
2017-06-02,80.46,80.96,79.75,80.04,4657610,LYB
2017-06-05,79.78,79.98,78.85,78.91,2901909,LYB
2017-06-06,78.44,79.28,78.01,79.14,3710521,LYB
2017-06-07,79.25,80.35,78.92,79.24,2935321,LYB
2017-06-08,79.25,80.17,79.06,79.48,2386775,LYB
2017-06-09,79.6,82.23,79.56,81.88,3394697,LYB
2017-06-12,81.86,82.97,81.46,81.78,2419191,LYB
2017-06-13,81.31,83.22,81.0693,82.95,2714718,LYB
2017-06-14,83.17,83.17,80.68,80.93,4056765,LYB
2017-06-15,80.18,80.75,79.53,80.14,2326015,LYB
2017-06-16,80.12,80.9,79.75,80.88,3133407,LYB
2017-06-19,81.47,81.86,81.13,81.3,1535477,LYB
2017-06-20,80.39,80.64,78.88,80.1,2052377,LYB
2017-06-21,80.42,80.6,79.253,79.57,2440123,LYB
2017-06-22,79.89,80.55,79.58,80.01,1995355,LYB
2017-06-23,80.1,80.61,79.6,80.17,2426166,LYB
2017-06-26,80.57,81.37,80.19,80.89,2879856,LYB
2017-06-27,81.35,82.8342,81.11,82.07,2845853,LYB
2017-06-28,82.68,84.0,82.5759,83.8,2870752,LYB
2017-06-29,84.38,84.82,83.3,83.77,3253021,LYB
2017-06-30,84.47,85.08,83.895,84.39,2600642,LYB
2017-07-03,85.05,85.92,84.87,85.36,1428134,LYB
2017-07-05,85.65,85.75,82.9,83.36,2367643,LYB
2017-07-06,82.91,84.25,82.89,83.05,2487550,LYB
2017-07-07,83.29,84.45,82.54,83.93,2257705,LYB
2017-07-10,83.5,84.6,83.23,84.2,1918858,LYB
2017-07-11,84.2,84.75,83.73,84.46,2084101,LYB
2017-07-12,84.94,85.98,84.86,85.72,3004087,LYB
2017-07-13,85.75,85.9923,85.0,85.48,1890202,LYB
2017-07-14,85.78,86.63,85.615,85.87,1760503,LYB
2017-07-17,85.95,86.29,85.54,85.65,1442298,LYB
2017-07-18,85.58,86.08,84.95,85.25,1496283,LYB
2017-07-19,85.26,87.34,85.26,87.16,2109419,LYB
2017-07-20,87.18,87.95,86.87,87.02,3158991,LYB
2017-07-21,87.16,87.16,86.21,86.87,2152177,LYB
2017-07-24,86.84,87.43,86.69,87.25,1853531,LYB
2017-07-25,88.02,88.57,87.56,87.95,1993230,LYB
2017-07-26,88.41,88.81,87.0,87.34,1806685,LYB
2017-07-27,87.55,87.72,86.1,86.53,2959929,LYB
2017-07-28,88.51,90.68,88.04,89.89,3977320,LYB
2017-07-31,90.37,91.27,89.62,90.09,2673583,LYB
2017-08-01,88.75,89.3,87.85,88.37,2620570,LYB
2017-08-02,88.75,89.3,87.85,88.37,2620644,LYB
2017-08-03,88.48,89.27,88.27,88.75,4259937,LYB
2017-08-04,89.16,89.39,88.67,88.78,1514203,LYB
2017-08-07,89.13,89.4,88.86,89.12,1832313,LYB
2017-08-08,88.99,89.46,88.37,88.73,2375219,LYB
2017-08-09,88.61,89.48,88.39,89.2,2593363,LYB
2017-08-10,88.58,89.02,87.58,87.6,2176687,LYB
2017-08-11,86.96,87.98,86.96,87.19,1893185,LYB
2017-08-14,87.38,88.25,87.25,88.03,1607965,LYB
2017-08-15,88.06,88.51,87.83,87.95,1548384,LYB
2017-08-16,87.95,88.355,87.3,87.66,2052900,LYB
2017-08-17,87.51,87.89,86.19,86.23,2470921,LYB
2017-08-18,86.1,87.63,85.35,87.34,2683676,LYB
2017-08-21,87.33,88.4,87.17,88.1,2454483,LYB
2017-08-22,88.65,89.31,88.39,88.77,1550294,LYB
2017-08-23,88.39,90.0,88.3361,89.36,1410024,LYB
2017-08-24,89.4,89.77,88.98,89.51,1294449,LYB
2017-08-25,90.3,91.41,89.99,90.26,2309431,LYB
2017-08-28,90.57,90.93,89.68,90.32,1392436,LYB
2017-08-29,89.67,89.83,88.9,89.6,1803163,LYB
2017-08-30,89.42,90.95,89.37,90.33,2194192,LYB
2017-08-31,90.86,91.07,89.41,90.59,2609403,LYB
2017-09-01,90.1,90.99,89.825,90.25,1529134,LYB
2017-09-05,90.58,90.836,88.81,89.39,3642615,LYB
2017-09-06,89.8,92.28,89.03,91.72,2674673,LYB
2017-09-07,91.76,92.27,90.97,91.72,2360115,LYB
2017-09-08,91.57,92.08,91.33,91.6,1746982,LYB
2017-09-11,92.29,93.97,92.12,93.66,2426244,LYB
2017-09-12,93.5,94.7,93.39,94.58,2183067,LYB
2017-09-13,94.5,94.74,94.08,94.17,1588606,LYB
2017-09-14,94.0,94.83,93.94,94.43,1559518,LYB
2017-09-15,94.29,95.7205,94.0,95.17,7251700,LYB
2017-09-18,95.49,95.89,95.06,95.58,3637507,LYB
2017-09-19,95.89,96.69,95.435,96.56,1971646,LYB
2017-09-20,96.68,97.06,95.51,96.05,2375573,LYB
2017-09-21,95.94,96.25,95.54,95.79,2308976,LYB
2017-09-22,95.75,96.995,95.61,96.87,1531584,LYB
2017-09-25,96.88,98.09,96.79,97.92,2508743,LYB
2017-09-26,98.11,100.1,97.99,99.76,3017387,LYB
2017-09-27,100.01,100.69,99.25,99.78,2989309,LYB
2017-09-28,100.01,100.28,99.57,99.78,2652391,LYB
2017-09-29,99.81,99.965,98.78,99.05,2185424,LYB
2017-10-02,98.57,100.72,98.57,100.55,2268757,LYB
2017-10-03,100.65,100.74,98.92,99.76,2535288,LYB
2017-10-04,99.95,100.36,98.79,98.88,1932203,LYB
2017-10-05,99.43,99.61,99.05,99.48,2182141,LYB
2017-10-06,98.82,99.23,98.17,98.9,2506924,LYB
2017-10-09,99.21,99.21,98.67,99.04,1476317,LYB
2017-10-10,98.38,98.63,97.68,98.06,2182391,LYB
2017-10-11,97.83,97.91,97.02,97.26,2425182,LYB
2017-10-12,96.88,97.62,96.2,97.53,1999317,LYB
2017-10-13,98.6,98.86,97.495,97.68,1475542,LYB
2017-10-16,98.28,98.38,97.33,97.7,1196565,LYB
2017-10-17,97.89,98.4004,97.45,98.21,1527128,LYB
2017-10-18,98.04,98.6,97.81,98.26,1540281,LYB
2017-10-19,97.91,99.78,97.61,99.39,1941203,LYB
2017-10-20,99.96,100.0,98.61,98.94,2142249,LYB
2017-10-23,98.9,99.41,98.5,98.56,1570072,LYB
2017-10-24,99.05,101.47,98.99,100.94,2973694,LYB
2017-10-25,100.57,100.62,99.07,99.78,2137609,LYB
2017-10-26,100.42,101.71,99.67,101.23,3166896,LYB
2017-10-27,99.0,100.7,97.73,99.01,3433949,LYB
2017-10-30,99.12,107.83,98.8196,106.0,8374598,LYB
2017-10-31,104.77,105.34,102.99,103.53,4100706,LYB
2017-11-01,104.21,105.22,103.155,103.43,3111738,LYB
2017-11-02,103.56,104.25,102.95,103.54,2547870,LYB
2017-11-03,103.04,105.92,102.36,105.58,2075370,LYB
2017-11-06,105.82,106.99,105.49,106.49,1786854,LYB
2017-11-07,106.57,107.2,105.21,105.92,1778240,LYB
2017-11-08,105.63,106.02,104.921,105.86,1615120,LYB
2017-11-09,105.3,105.98,103.9,104.19,2271568,LYB
2017-11-10,104.18,104.79,103.45,104.26,1533303,LYB
2017-11-13,103.62,104.72,103.01,104.19,1547815,LYB
2017-11-14,103.17,104.75,103.14,103.74,1796600,LYB
2017-11-15,103.19,103.45,101.78,102.5,1438019,LYB
2017-11-16,103.04,103.6,102.24,103.2,2331497,LYB
2017-11-17,103.05,104.65,102.52,103.9,1544230,LYB
2017-11-20,103.86,104.41,103.405,104.27,1940429,LYB
2017-11-21,104.64,104.92,103.62,103.82,1916080,LYB
2017-11-22,104.09,104.3475,103.27,103.42,1436871,LYB
2017-11-24,104.0,104.67,103.87,104.34,929672,LYB
2017-11-27,104.63,104.79,103.56,104.38,1627261,LYB
2017-11-28,104.17,105.29,103.47,104.94,2009168,LYB
2017-11-29,105.2,105.89,104.79,105.01,1704022,LYB
2017-11-30,105.51,105.86,104.16,104.7,2758033,LYB
2017-12-01,105.16,105.49,102.96,104.1,2332740,LYB
2017-12-04,103.46,105.1,103.01,103.81,2143733,LYB
2017-12-05,103.86,105.94,103.68,104.58,2171059,LYB
2017-12-06,104.41,105.22,104.41,104.69,2102072,LYB
2017-12-07,104.96,106.58,104.77,106.51,1604612,LYB
2017-12-08,106.8,107.63,106.62,107.14,1720779,LYB
2017-12-11,107.33,108.05,107.11,107.51,1462929,LYB
2017-12-12,107.66,108.13,106.79,106.99,2484650,LYB
2017-12-13,107.26,107.6,106.44,107.5,2463131,LYB
2017-12-14,107.63,107.97,105.13,105.43,2380222,LYB
2017-12-15,105.56,106.47,105.125,106.03,3640757,LYB
2017-12-18,107.66,110.07,107.01,109.56,2501996,LYB
2017-12-19,109.6,110.0,108.86,108.95,2030029,LYB
2017-12-20,109.6,111.47,109.27,109.92,1815248,LYB
2017-12-21,110.08,110.94,109.24,110.28,1680591,LYB
2017-12-22,109.99,110.24,109.43,109.98,1202076,LYB
2017-12-26,110.24,110.24,109.51,109.93,462229,LYB
2017-12-27,109.93,110.12,109.5905,110.03,677078,LYB
2017-12-28,110.38,111.26,110.15,111.16,1058650,LYB
2017-12-29,111.62,111.62,110.2001,110.32,1019742,LYB
2018-01-02,111.05,112.26,110.69,112.23,1127775,LYB
2018-01-03,111.82,112.42,110.7,112.26,1437330,LYB
2018-01-04,112.8,113.44,111.81,112.8,1630994,LYB
2018-01-05,113.25,114.46,112.33,114.37,1082016,LYB
2018-01-08,114.4,114.4,113.04,114.11,1283204,LYB
2018-01-09,114.33,116.335,114.21,115.15,1794033,LYB
2018-01-10,114.71,115.37,114.16,115.03,1235998,LYB
2018-01-11,116.49,117.94,115.13,117.7,1892030,LYB
2018-01-12,117.65,118.0,116.39,117.68,2070462,LYB
2018-01-16,117.97,118.13,115.11,115.89,1996269,LYB
2018-01-17,116.26,117.04,115.72,116.88,1704023,LYB
2018-01-18,116.26,117.32,115.5,116.89,2248395,LYB
2018-01-19,117.39,119.99,117.15,119.92,2863969,LYB
2018-01-22,118.98,119.7,118.52,118.94,2067828,LYB
2018-01-23,118.52,119.05,117.65,118.43,1479389,LYB
2018-01-24,119.18,120.43,118.43,118.94,1701386,LYB
2018-01-25,119.6,120.95,119.6,120.74,1585020,LYB
2018-01-26,121.3,121.78,120.18,121.49,2157188,LYB
2018-01-29,121.62,121.95,120.69,120.91,1228242,LYB
2018-01-30,119.91,121.14,118.38,118.85,3319073,LYB
2018-01-31,119.24,120.35,118.85,119.84,3213885,LYB
2018-02-01,119.1,119.74,116.89,117.56,3431741,LYB
2018-02-02,117.56,117.84,111.53,112.17,4224647,LYB
2018-02-05,111.74,112.99,107.452,108.77,3146641,LYB
2018-02-06,106.09,114.35,106.0,113.82,4939488,LYB
2018-02-07,113.13,114.225,110.2,110.27,3163677,LYB
2013-02-08,43.73,43.87,43.62,43.85,855550,L
2013-02-11,43.7,43.81,43.24,43.51,939500,L
2013-02-12,43.5,43.72,43.46,43.65,679201,L
2013-02-13,43.75,44.11,43.72,44.08,663122,L
2013-02-14,43.9,44.17,43.78,44.08,840983,L
2013-02-15,44.06,44.21,43.67,43.91,1118057,L
2013-02-19,43.95,44.07,43.511,43.92,1137896,L
2013-02-20,43.85,43.93,43.31,43.34,935137,L
2013-02-21,43.32,43.54,43.04,43.41,1110881,L
2013-02-22,43.64,43.83,43.54,43.68,1012100,L
2013-02-25,43.87,43.988,42.39,42.4,1227461,L
2013-02-26,42.54,42.79,42.09,42.68,1207671,L
2013-02-27,42.58,43.1,42.52,43.06,933049,L
2013-02-28,43.08,43.46,43.0,43.11,1278802,L
2013-03-01,42.96,43.2,42.67,43.18,1088323,L
2013-03-04,43.06,43.06,42.5,42.85,837448,L
2013-03-05,43.1,43.21,43.0,43.08,985319,L
2013-03-06,43.24,43.37,43.02,43.12,776254,L
2013-03-07,43.21,43.29,43.17,43.22,801193,L
2013-03-08,43.39,43.63,43.1402,43.58,1213350,L
2013-03-11,43.56,44.25,43.49,44.24,1149184,L
2013-03-12,44.25,44.25,43.79,43.96,885861,L
2013-03-13,44.05,44.06,43.76,43.97,793213,L
2013-03-14,44.04,44.68,44.04,44.64,1076992,L
2013-03-15,44.57,44.78,44.42,44.6,2248049,L
2013-03-18,44.18,44.41,44.11,44.16,807111,L
2013-03-19,44.19,44.22,43.615,43.8,1002461,L
2013-03-20,44.02,44.16,43.9,44.01,852906,L
2013-03-21,43.84,44.04,43.73,43.85,801962,L
2013-03-22,44.0,44.13,43.82,43.98,737964,L
2013-03-25,44.18,44.28,43.6,43.8,672559,L
2013-03-26,43.89,44.21,43.89,43.99,692313,L
2013-03-27,43.7,43.89,43.5699,43.72,1145208,L
2013-03-28,43.69,44.12,43.66,44.07,1812875,L
2013-04-01,44.0,44.1,43.75,43.97,602274,L
2013-04-02,44.17,44.4,44.065,44.29,989910,L
2013-04-03,44.35,44.39,43.86,43.93,1275970,L
2013-04-04,44.01,44.4,43.86,44.23,950540,L
2013-04-05,43.75,43.84,43.52,43.8,761631,L
2013-04-08,43.69,43.97,43.49,43.97,904208,L
2013-04-09,44.02,44.03,43.66,43.9,1224947,L
2013-04-10,43.94,44.03,43.77,44.01,1452957,L
2013-04-11,44.08,44.08,43.96,44.0,2527419,L
2013-04-12,43.95,44.04,43.8,43.99,1643416,L
2013-04-15,43.81,43.88,42.59,42.62,1629703,L
2013-04-16,42.86,43.45,42.86,43.39,1007182,L
2013-04-17,43.04,43.25,42.62,43.12,1393913,L
2013-04-18,43.12,43.67,42.9,43.0,1118796,L
2013-04-19,43.11,43.21,42.78,43.18,776079,L
2013-04-22,43.21,43.29,42.81,42.99,1161437,L
2013-04-23,43.18,43.66,42.86,43.64,2537733,L
2013-04-24,43.73,44.61,43.61,44.51,1360775,L
2013-04-25,44.72,45.2,44.5,45.01,1188789,L
2013-04-26,45.05,45.13,44.44,44.44,1010308,L
2013-04-29,44.42,44.74,43.93,44.53,1151301,L
2013-04-30,44.52,44.7,44.39,44.67,1044514,L
2013-05-01,44.63,44.97,44.61,44.73,995003,L
2013-05-02,44.85,45.1,44.74,44.93,1077916,L
2013-05-03,45.27,45.62,45.27,45.42,829566,L
2013-05-06,45.36,45.62,45.34,45.62,1011043,L
2013-05-07,45.61,45.68,45.22,45.64,1097167,L
2013-05-08,45.52,45.78,45.31,45.78,906528,L
2013-05-09,45.7,45.8201,45.245,45.39,595727,L
2013-05-10,45.36,45.45,45.03,45.45,685841,L
2013-05-13,45.35,45.495,45.13,45.46,659137,L
2013-05-14,45.39,46.0,45.36,46.0,793252,L
2013-05-15,46.0,46.29,45.78,46.28,505800,L
2013-05-16,46.13,46.37,45.95,46.04,596786,L
2013-05-17,46.13,46.5,46.01,46.44,729544,L
2013-05-20,46.4,46.83,46.3,46.71,712037,L
2013-05-21,46.71,46.86,46.37,46.66,974775,L
2013-05-22,46.66,47.1,46.1731,46.39,1058144,L
2013-05-23,46.08,46.21,45.74,46.06,806928,L
2013-05-24,45.75,45.96,45.5705,45.95,463484,L
2013-05-28,46.44,46.57,45.97,46.2,1359861,L
2013-05-29,45.94,46.34,45.94,46.18,1127564,L
2013-05-30,46.16,46.375,45.96,46.19,724003,L
2013-05-31,46.01,46.36,45.81,45.82,2095724,L
2013-06-03,46.0,46.0,45.22,45.82,1133279,L
2013-06-04,45.81,45.97,45.14,45.25,1050061,L
2013-06-05,45.16,45.21,44.69,44.71,1056480,L
2013-06-06,44.66,45.11,44.46,45.11,789426,L
2013-06-07,45.27,45.81,45.186,45.74,621398,L
2013-06-10,45.84,45.86,45.16,45.35,1104118,L
2013-06-11,45.07,45.27,44.75,44.78,742136,L
2013-06-12,45.04,45.21,44.34,44.43,932202,L
2013-06-13,44.35,44.99,44.25,44.99,900902,L
2013-06-14,44.92,45.15,44.51,44.58,574348,L
2013-06-17,44.83,45.1,44.55,44.87,844719,L
2013-06-18,44.95,45.17,44.88,45.17,738064,L
2013-06-19,45.18,45.33,44.65,44.65,659050,L
2013-06-20,44.34,44.42,43.47,43.58,1123258,L
2013-06-21,43.9,43.96,43.12,43.58,1410052,L
2013-06-24,43.24,43.535,42.85,43.22,931890,L
2013-06-25,43.78,43.98,43.37,43.85,1059386,L
2013-06-26,44.09,44.32,43.82,43.97,649682,L
2013-06-27,44.32,44.58,44.2,44.51,516905,L
2013-06-28,44.35,44.61,44.11,44.4,1291141,L
2013-07-01,44.83,44.88,44.53,44.68,744455,L
2013-07-02,44.6,45.01,44.395,44.5,713919,L
2013-07-03,44.21,44.37,44.03,44.26,504799,L
2013-07-05,44.56,44.88,44.39,44.87,559198,L
2013-07-08,44.99,45.135,44.87,44.99,1064136,L
2013-07-09,45.3,45.39,45.05,45.27,1387293,L
2013-07-10,45.27,45.43,44.86,45.0,997714,L
2013-07-11,45.57,45.57,45.16,45.45,910881,L
2013-07-12,45.47,45.71,45.32,45.68,746733,L
2013-07-15,45.67,45.84,45.52,45.81,621494,L
2013-07-16,45.76,45.92,45.47,45.66,601007,L
2013-07-17,45.8,46.04,45.66,45.99,746306,L
2013-07-18,46.11,46.36,46.03,46.34,970627,L
2013-07-19,46.37,46.53,46.2,46.51,884668,L
2013-07-22,46.52,46.785,46.5,46.76,493998,L
2013-07-23,46.91,46.91,46.39,46.43,652058,L
2013-07-24,46.5,46.51,46.03,46.16,615696,L
2013-07-25,46.0,46.21,45.86,46.12,520336,L
2013-07-26,45.89,46.06,45.545,46.05,700835,L
2013-07-29,46.85,47.0,45.72,46.06,704808,L
2013-07-30,46.22,46.29,45.58,45.75,681274,L
2013-07-31,45.78,45.94,45.49,45.55,744516,L
2013-08-01,45.88,46.675,45.83,46.57,830661,L
2013-08-02,46.39,46.51,46.02,46.29,574657,L
2013-08-05,46.21,46.29,45.94,46.12,579974,L
2013-08-06,46.02,46.08,45.68,45.92,486155,L
2013-08-07,45.8,45.89,45.5,45.65,549907,L
2013-08-08,45.88,46.11,45.63,46.03,724197,L
2013-08-09,46.0,46.23,45.94,46.18,581555,L
2013-08-12,45.92,46.47,45.9,46.42,899979,L
2013-08-13,46.63,47.3,46.53,47.2,1107464,L
2013-08-14,47.07,47.71,47.01,47.53,1137474,L
2013-08-15,47.16,47.5096,46.94,46.97,804951,L
2013-08-16,46.73,46.95,46.29,46.41,805621,L
2013-08-19,46.34,46.44,45.67,45.67,535666,L
2013-08-20,45.64,45.83,45.37,45.77,607757,L
2013-08-21,45.64,45.89,45.34,45.56,967851,L
2013-08-22,45.63,46.0556,45.62,45.93,407174,L
2013-08-23,45.97,46.09,45.65,45.95,469190,L
2013-08-26,45.95,46.15,45.79,45.87,930790,L
2013-08-27,45.42,45.56,44.97,45.07,707100,L
2013-08-28,45.05,45.31,44.91,45.01,690546,L
2013-08-29,45.0,45.12,44.45,44.6,836994,L
2013-08-30,44.6,44.68,44.23,44.46,748419,L
2013-09-03,44.93,45.12,44.095,44.53,635992,L
2013-09-04,44.76,45.13,44.695,44.97,1022061,L
2013-09-05,44.94,45.02,44.35,44.81,826312,L
2013-09-06,45.0,45.0,44.33,44.69,981104,L
2013-09-09,44.86,45.48,44.8078,45.48,557726,L
2013-09-10,45.76,45.84,45.43,45.73,677394,L
2013-09-11,45.75,46.11,45.73,46.11,589354,L
2013-09-12,46.07,46.12,45.83,46.02,552644,L
2013-09-13,46.16,46.32,45.95,46.23,766533,L
2013-09-16,46.8,47.02,46.46,47.0,956294,L
2013-09-17,47.13,47.32,46.93,47.3,755227,L
2013-09-18,47.3,47.55,47.03,47.42,1368861,L
2013-09-19,47.57,47.79,47.48,47.6,695336,L
2013-09-20,47.71,47.94,47.31,47.44,1330350,L
2013-09-23,47.15,47.38,47.04,47.1,822131,L
2013-09-24,47.14,47.485,47.11,47.16,587488,L
2013-09-25,47.16,47.31,47.08,47.16,682094,L
2013-09-26,47.2,47.49,47.1,47.34,469891,L
2013-09-27,47.0,47.15,46.85,46.95,516630,L
2013-09-30,46.66,46.96,46.61,46.74,804943,L
2013-10-01,46.81,47.22,46.77,47.16,622497,L
2013-10-02,46.79,47.12,46.58,47.05,792446,L
2013-10-03,46.79,46.97,46.13,46.21,1311036,L
2013-10-04,46.23,47.11,46.23,47.06,713821,L
2013-10-07,46.64,47.155,46.63,46.86,653502,L
2013-10-08,46.84,47.04,46.16,46.17,827756,L
2013-10-09,46.24,46.65,46.095,46.49,983447,L
2013-10-10,47.1,48.13,47.02,48.13,1281336,L
2013-10-11,48.12,48.62,47.95,48.33,956657,L
2013-10-14,48.0,48.66,47.94,48.56,415815,L
2013-10-15,48.4,48.52,47.98,48.06,617472,L
2013-10-16,48.47,48.72,48.28,48.55,1032142,L
2013-10-17,48.29,48.83,48.24,48.76,1254033,L
2013-10-18,48.91,49.13,48.53,49.07,896278,L
2013-10-21,49.03,49.1,48.79,48.92,405330,L
2013-10-22,49.01,49.43,49.01,49.2,561356,L
2013-10-23,48.91,49.02,48.35,48.44,525282,L
2013-10-24,48.56,48.73,48.25,48.59,468560,L
2013-10-25,48.54,48.81,48.51,48.81,625353,L
2013-10-28,49.02,49.13,48.44,48.7,742508,L
2013-10-29,48.83,49.18,48.46,49.14,541146,L
2013-10-30,49.11,49.35,48.69,48.93,759326,L
2013-10-31,48.92,48.92,48.31,48.31,851338,L
2013-11-01,48.27,48.43,47.97,48.34,702775,L
2013-11-04,48.31,48.375,47.99,48.29,437447,L
2013-11-05,48.1,48.25,47.9404,48.12,471913,L
2013-11-06,48.37,48.58,48.175,48.37,555281,L
2013-11-07,48.56,48.64,47.66,47.74,740504,L
2013-11-08,47.72,48.57,47.72,48.57,954746,L
2013-11-11,48.59,49.05,48.27,48.4,771094,L
2013-11-12,48.23,48.33,47.639,47.87,833094,L
2013-11-13,47.73,48.05,47.68,48.05,1072224,L
2013-11-14,48.25,48.32,47.955,48.06,1119429,L
2013-11-15,48.06,48.3,47.83,48.07,2086513,L
2013-11-18,48.07,48.09,47.78,47.94,1220343,L
2013-11-19,47.95,48.026,47.58,47.74,1140372,L
2013-11-20,47.92,47.93,47.48,47.58,801869,L
2013-11-21,47.72,48.17,47.59,48.14,1539134,L
2013-11-22,48.04,48.26,47.91,48.24,814186,L
2013-11-25,48.38,48.42,47.95,48.05,564046,L
2013-11-26,48.08,48.1,47.77,47.85,830904,L
2013-11-27,47.82,47.94,47.43,47.5,568689,L
2013-11-29,47.5,47.78,47.28,47.35,371390,L
2013-12-02,47.46,47.64,47.15,47.35,684027,L
2013-12-03,47.11,47.31,46.83,47.03,654792,L
2013-12-04,46.87,47.2,46.33,46.76,576680,L
2013-12-05,46.69,46.8,46.43,46.51,695733,L
2013-12-06,46.92,47.3,46.67,47.29,657991,L
2013-12-09,47.49,47.82,47.4,47.57,721354,L
2013-12-10,47.42,47.59,47.33,47.41,831286,L
2013-12-11,47.36,47.46,46.46,46.56,743852,L
2013-12-12,46.47,46.76,46.37,46.61,826417,L
2013-12-13,46.61,46.85,46.41,46.56,492304,L
2013-12-16,46.81,46.89,46.6,46.78,714965,L
2013-12-17,46.81,46.86,46.33,46.44,549496,L
2013-12-18,46.61,47.42,46.25,47.4,816759,L
2013-12-19,47.2,47.34,47.07,47.27,656335,L
2013-12-20,47.39,47.69,47.27,47.62,968106,L
2013-12-23,47.94,47.97,47.67,47.77,427828,L
2013-12-24,47.74,48.0,47.63,48.0,138509,L
2013-12-26,48.01,48.15,47.835,48.03,361563,L
2013-12-27,47.96,47.97,47.44,47.67,459237,L
2013-12-30,47.74,48.05,47.63,47.96,476869,L
2013-12-31,48.07,48.3,47.96,48.24,480483,L
2014-01-02,48.12,48.15,47.15,47.38,868993,L
2014-01-03,47.38,47.57,47.21,47.26,624037,L
2014-01-06,47.49,47.53,47.13,47.16,536414,L
2014-01-07,47.22,47.26,46.8,47.0,627328,L
2014-01-08,46.95,47.27,46.57,46.76,908350,L
2014-01-09,46.83,46.93,46.38,46.81,923915,L
2014-01-10,47.01,47.08,46.71,46.86,612329,L
2014-01-13,46.72,46.9,46.25,46.33,885106,L
2014-01-14,46.52,46.71,46.3,46.66,978042,L
2014-01-15,46.72,47.19,46.71,47.19,991981,L
2014-01-16,47.08,47.11,46.87,47.03,770772,L
2014-01-17,47.25,47.51,47.0,47.33,1169772,L
2014-01-21,47.52,47.52,46.78,46.98,656110,L
2014-01-22,47.13,47.28,46.9305,47.2,624122,L
2014-01-23,46.73,46.94,45.84,46.0,926401,L
2014-01-24,45.63,45.818,44.65,44.65,995846,L
2014-01-27,44.6,44.99,44.4,44.64,948571,L
2014-01-28,44.68,45.06,44.64,44.94,873962,L
2014-01-29,44.57,44.98,44.44,44.57,950899,L
2014-01-30,45.04,45.37,44.9,45.34,824691,L
2014-01-31,44.62,45.01,44.38,44.59,900313,L
2014-02-03,44.51,44.76,43.33,43.41,995731,L
2014-02-04,43.69,44.6,43.42,44.52,1528223,L
2014-02-05,44.41,44.67,44.16,44.53,1182263,L
2014-02-06,44.56,44.83,44.44,44.74,741838,L
2014-02-07,44.95,45.18,44.67,45.18,1106535,L
2014-02-10,43.63,43.77,42.63,43.26,2850477,L
2014-02-11,43.09,43.92,43.09,43.85,1318299,L
2014-02-12,44.01,44.35,43.78,43.85,1437910,L
2014-02-13,43.61,44.01,43.291,43.99,1248102,L
2014-02-14,43.87,44.05,43.71,44.03,587590,L
2014-02-18,44.13,44.27,43.78,43.93,754967,L
2014-02-19,43.83,44.068,43.31,43.35,760337,L
2014-02-20,43.4,43.79,43.24,43.67,814508,L
2014-02-21,43.74,43.82,43.385,43.5,926168,L
2014-02-24,43.45,44.08,43.3863,43.58,797279,L
2014-02-25,43.56,43.69,43.32,43.44,765231,L
2014-02-26,43.6,43.6,43.27,43.49,868811,L
2014-02-27,43.36,43.61,43.015,43.56,1117024,L
2014-02-28,43.56,43.77,43.235,43.48,1306993,L
2014-03-03,43.16,43.38,42.965,43.15,1508370,L
2014-03-04,43.55,43.945,43.435,43.89,1538152,L
2014-03-05,43.89,44.05,43.67,44.04,886510,L
2014-03-06,44.18,44.51,44.05,44.4,839317,L
2014-03-07,44.61,45.2,44.55,45.05,1761488,L
2014-03-10,45.08,45.08,44.37,44.64,1000475,L
2014-03-11,44.6,44.665,44.245,44.39,840902,L
2014-03-12,44.25,44.935,44.161,44.7,1450590,L
2014-03-13,44.75,44.77,44.195,44.38,989170,L
2014-03-14,44.17,44.52,43.92,43.97,1042256,L
2014-03-17,44.27,44.27,43.76,43.97,845695,L
2014-03-18,44.01,44.04,43.75,43.93,691901,L
2014-03-19,44.0,44.02,43.45,43.68,940973,L
2014-03-20,43.58,44.18,43.58,43.91,760638,L
2014-03-21,44.26,44.48,43.99,44.23,1734580,L
2014-03-24,43.94,44.11,43.39,43.59,1105861,L
2014-03-25,43.86,43.86,43.47,43.59,735777,L
2014-03-26,43.86,43.98,43.16,43.17,870663,L
2014-03-27,43.18,43.29,42.9,43.03,1064340,L
2014-03-28,43.19,43.57,43.17,43.42,976370,L
2014-03-31,43.66,44.12,43.57,44.05,1052985,L
2014-04-01,44.2,44.36,44.04,44.35,934098,L
2014-04-02,44.32,44.66,44.29,44.65,946768,L
2014-04-03,44.76,44.91,44.49,44.88,691085,L
2014-04-04,45.21,45.43,44.68,44.7,828628,L
2014-04-07,44.68,44.715,44.14,44.15,970668,L
2014-04-08,44.12,44.64,44.08,44.52,1277008,L
2014-04-09,44.63,44.68,44.195,44.54,880712,L
2014-04-10,44.54,44.81,43.92,43.92,692171,L
2014-04-11,43.65,43.82,43.34,43.44,1152886,L
2014-04-14,43.85,43.87,43.3,43.72,936489,L
2014-04-15,43.81,43.9,43.4201,43.78,1108297,L
2014-04-16,44.1,44.26,43.95,44.07,1267434,L
2014-04-17,44.0,44.08,43.81,43.95,1022106,L
2014-04-21,43.96,44.0315,43.7,43.84,724413,L
2014-04-22,43.82,44.03,43.72,43.79,909778,L
2014-04-23,43.78,44.04,43.7,43.83,1344295,L
2014-04-24,43.95,44.485,43.94,44.44,1458584,L
2014-04-25,44.42,44.42,44.01,44.14,904394,L
2014-04-28,44.4,44.88,43.6,43.76,1096790,L
2014-04-29,43.8,44.17,43.75,44.1,890822,L
2014-04-30,44.09,44.13,43.74,43.97,1481233,L
2014-05-01,44.03,44.23,43.89,44.09,1169087,L
2014-05-02,44.08,44.49,43.91,44.1,1167939,L
2014-05-05,43.9,44.17,43.72,43.75,915262,L
2014-05-06,43.65,43.69,43.15,43.16,1558487,L
2014-05-07,43.37,43.86,43.37,43.85,1174752,L
2014-05-08,43.82,44.02,43.52,43.66,1178281,L
2014-05-09,43.68,43.68,43.15,43.25,1272840,L
2014-05-12,43.54,43.58,43.17,43.31,1180496,L
2014-05-13,43.4,43.54,43.26,43.28,999318,L
2014-05-14,43.27,43.27,42.67,42.83,943943,L
2014-05-15,42.7,42.73,42.29,42.56,1228585,L
2014-05-16,42.52,42.64,42.31,42.55,1061595,L
2014-05-19,42.43,42.65,42.38,42.58,1164741,L
2014-05-20,42.54,42.8,42.395,42.48,1071119,L
2014-05-21,42.64,42.8299,42.54,42.7,1002637,L
2014-05-22,42.83,43.05,42.7,42.94,736069,L
2014-05-23,42.98,44.66,42.86,43.16,1271112,L
2014-05-27,43.27,43.4,43.18,43.28,830797,L
2014-05-28,43.22,43.37,43.18,43.26,1351186,L
2014-05-29,43.25,43.44,43.13,43.27,1197123,L
2014-05-30,43.26,43.31,43.07,43.13,2099918,L
2014-06-02,43.22,43.37,42.96,43.3,885042,L
2014-06-03,43.27,43.495,43.16,43.49,1104830,L
2014-06-04,43.42,43.98,43.25,43.87,995316,L
2014-06-05,43.91,44.05,43.63,43.99,890125,L
2014-06-06,44.08,44.14,43.92,43.98,702976,L
2014-06-09,43.92,44.18,43.87,44.01,586640,L
2014-06-10,43.87,44.05,43.82,43.86,601463,L
2014-06-11,43.78,43.85,43.44,43.54,836675,L
2014-06-12,43.44,43.68,43.42,43.59,976601,L
2014-06-13,43.64,43.7,43.39,43.52,786195,L
2014-06-16,43.47,43.57,43.18,43.23,1271746,L
2014-06-17,43.18,43.34,43.05,43.32,943674,L
2014-06-18,43.27,43.66,43.11,43.62,1240663,L
2014-06-19,43.71,43.83,43.53,43.78,1331161,L
2014-06-20,43.99,44.07,43.69,43.8,1750982,L
2014-06-23,43.78,43.94,43.57,43.63,992254,L
2014-06-24,43.5,43.96,43.5,43.73,1340093,L
2014-06-25,43.66,44.01,43.51,43.85,1174020,L
2014-06-26,43.74,43.83,43.5,43.65,1008221,L
2014-06-27,43.57,44.1,43.57,43.8,4349435,L
2014-06-30,43.8,44.09,43.6,44.01,1620446,L
2014-07-01,44.2,44.59,44.06,44.4,1366498,L
2014-07-02,44.28,44.314,43.64,43.73,1153271,L
2014-07-03,44.07,44.23,43.95,44.03,777181,L
2014-07-07,43.87,44.11,43.67,44.09,1226469,L
2014-07-08,44.0,44.17,44.0,44.05,1197589,L
2014-07-09,44.1,44.28,43.87,44.05,1052730,L
2014-07-10,43.88,43.88,43.63,43.72,793070,L
2014-07-11,43.58,43.7,43.4,43.61,741625,L
2014-07-14,43.91,44.07,43.82,43.89,1057000,L
2014-07-15,43.97,44.205,43.87,44.16,1105523,L
2014-07-16,44.28,44.362,44.02,44.25,1008073,L
2014-07-17,44.2,44.33,43.68,43.76,1041253,L
2014-07-18,43.83,44.49,43.7,44.41,1706977,L
2014-07-21,44.3,44.45,44.02,44.3,724455,L
2014-07-22,44.41,44.5,43.89,43.9,1060030,L
2014-07-23,44.0,44.22,43.92,44.0,868283,L
2014-07-24,44.13,44.13,43.79,43.85,911802,L
2014-07-25,43.65,43.79,43.52,43.62,997296,L
2014-07-28,43.54,43.58,43.22,43.47,829677,L
2014-07-29,43.49,43.55,43.15,43.27,1131130,L
2014-07-30,43.3,43.49,42.84,43.01,1113775,L
2014-07-31,42.7,42.83,42.11,42.13,1335655,L
2014-08-01,42.1,42.48,41.89,42.29,1454563,L
2014-08-04,42.1,42.48,41.89,42.29,1454563,L
2014-08-05,42.25,42.63,41.97,42.11,1504635,L
2014-08-06,42.04,42.51,42.02,42.14,1060006,L
2014-08-07,42.26,42.44,41.64,41.73,1028265,L
2014-08-08,41.72,42.11,41.57,42.1,877323,L
2014-08-11,42.13,42.39,42.04,42.15,770060,L
2014-08-12,42.15,42.215,41.88,41.93,1578396,L
2014-08-13,42.16,42.33,42.01,42.13,944702,L
2014-08-14,42.11,42.4,42.11,42.31,934055,L
2014-08-15,42.5,42.54,41.92,42.22,1157306,L
2014-08-18,42.39,42.41,42.0,42.19,1487399,L
2014-08-19,42.19,42.485,42.07,42.31,1192559,L
2014-08-20,42.33,42.77,42.18,42.72,898293,L
2014-08-21,42.78,43.24,42.69,43.18,850815,L
2014-08-22,43.15,43.265,43.03,43.06,1323937,L
2014-08-25,43.28,43.57,43.08,43.56,994751,L
2014-08-26,43.6,43.71,43.53,43.6075,1354781,L
2014-08-27,43.61,43.72,43.51,43.59,1161945,L
2014-08-28,43.37,43.69,43.33,43.55,922045,L
2014-08-29,43.65,43.75,43.46,43.74,1038217,L
2014-09-02,43.81,43.82,43.52,43.6,946091,L
2014-09-03,43.83,43.89,43.5,43.54,727836,L
2014-09-04,43.54,43.68,43.335,43.36,1437536,L
2014-09-05,43.29,43.46,43.191,43.45,1281388,L
2014-09-08,43.42,43.46,43.035,43.12,1055578,L
2014-09-09,43.0,43.1,42.73,42.82,1007077,L
2014-09-10,42.77,42.9188,42.664,42.82,894645,L
2014-09-11,42.6,42.82,42.57,42.6,1161750,L
2014-09-12,42.51,42.55,42.225,42.41,1042758,L
2014-09-15,42.35,42.44,42.16,42.43,3339383,L
2014-09-16,42.38,42.51,42.26,42.43,1211789,L
2014-09-17,42.45,42.64,42.25,42.42,1146221,L
2014-09-18,42.5,43.14,42.45,43.02,1302872,L
2014-09-19,43.26,43.28,42.8,42.89,1784939,L
2014-09-22,42.74,42.84,42.48,42.52,840980,L
2014-09-23,42.42,42.55,42.05,42.05,853421,L
2014-09-24,42.01,42.43,42.01,42.38,862466,L
2014-09-25,42.23,42.29,41.79,41.79,838118,L
2014-09-26,41.81,42.27,41.63,42.25,892655,L
2014-09-29,41.85,42.19,41.76,41.98,654084,L
2014-09-30,41.99,42.06,41.63,41.66,830530,L
2014-10-01,41.66,41.89,41.22,41.33,1533425,L
2014-10-02,41.21,41.55,40.95,41.45,905013,L
2014-10-03,41.65,41.97,41.55,41.81,706388,L
2014-10-06,41.92,42.02,41.72,41.89,967932,L
2014-10-07,41.59,41.87,41.24,41.24,1134880,L
2014-10-08,41.31,41.76,41.02,41.76,1313747,L
2014-10-09,41.67,41.82,40.87,40.9,2385774,L
2014-10-10,40.94,41.13,40.51,40.55,2066104,L
2014-10-13,40.61,40.96,40.28,40.36,1762228,L
2014-10-14,40.56,41.24,40.49,40.69,1321677,L
2014-10-15,40.32,40.52,39.38,40.22,2305405,L
2014-10-16,39.49,40.77,39.49,40.6,1560888,L
2014-10-17,40.97,41.22,40.79,41.15,1175785,L
2014-10-20,41.09,41.5,40.97,41.49,923559,L
2014-10-21,41.66,42.37,41.66,42.29,1252838,L
2014-10-22,42.31,42.38,41.89,41.92,1333829,L
2014-10-23,42.19,42.48,42.11,42.19,1507361,L
2014-10-24,42.19,42.56,42.0601,42.5,742541,L
2014-10-27,42.42,42.705,42.21,42.6,702711,L
2014-10-28,42.81,43.09,42.67,43.05,667004,L
2014-10-29,43.09,43.26,42.78,43.06,852475,L
2014-10-30,43.27,43.29,43.1,43.25,747480,L
2014-10-31,43.58,43.74,43.18,43.6,1294298,L
2014-11-03,43.49,43.58,42.895,43.12,1189768,L
2014-11-04,43.04,43.16,42.82,43.15,611506,L
2014-11-05,43.26,43.77,43.18,43.75,1013992,L
2014-11-06,43.72,43.72,43.29,43.43,1018441,L
2014-11-07,43.3,43.64,43.15,43.51,800027,L
2014-11-10,43.49,43.61,43.25,43.46,888612,L
2014-11-11,43.39,43.57,43.35,43.48,647158,L
2014-11-12,43.27,43.29,43.1,43.25,747480,L
2014-11-13,43.25,43.34,42.61,42.96,935210,L
2014-11-14,42.91,43.08,42.64,42.78,773267,L
2014-11-17,42.66,42.85,42.46,42.59,966187,L
2014-11-18,42.64,42.78,42.5,42.68,749971,L
2014-11-19,42.68,42.7,42.5107,42.64,1117986,L
2014-11-20,42.46,42.8,42.44,42.74,811023,L
2014-11-21,43.05,43.25,42.81,42.94,1106675,L
2014-11-24,43.05,43.18,42.69,43.06,1609523,L
2014-11-25,43.04,43.05,42.49,42.65,1347321,L
2014-11-26,42.64,42.64,42.33,42.42,1077068,L
2014-11-28,42.32,42.41,41.5,41.64,1032149,L
2014-12-01,41.53,41.53,40.855,41.23,1764459,L
2014-12-02,41.18,41.5,41.14,41.25,1100903,L
2014-12-03,41.19,41.48,41.07,41.21,994141,L
2014-12-04,41.17,41.35,40.892,41.0,1271307,L
2014-12-05,40.99,41.28,40.77,41.05,1295570,L
2014-12-08,41.06,41.26,40.92,41.23,2087760,L
2014-12-09,40.77,41.19,40.69,41.04,1889165,L
2014-12-10,40.91,41.03,40.12,40.31,1825544,L
2014-12-11,40.39,40.84,40.27,40.42,2126234,L
2014-12-12,40.11,40.15,39.42,39.44,2146143,L
2014-12-15,39.5,39.81,39.35,39.45,2834167,L
2014-12-16,39.28,39.83,39.04,39.07,2773756,L
2014-12-17,39.24,39.88,39.11,39.69,2173830,L
2014-12-18,40.15,41.03,39.92,41.03,2372202,L
2014-12-19,41.2,41.88,41.04,41.81,2764226,L
2014-12-22,41.89,42.215,41.65,42.17,1536508,L
2014-12-23,42.25,42.86,42.2,42.57,922351,L
2014-12-24,42.6,42.68,42.26,42.37,425211,L
2014-12-26,42.56,42.65,42.36,42.39,510781,L
2014-12-29,42.32,42.89,42.2,42.48,670809,L
2014-12-30,42.36,42.763,42.25,42.55,474447,L
2014-12-31,42.69,42.77,42.02,42.02,848356,L
2015-01-02,42.26,42.295,41.51,41.74,868075,L
2015-01-05,41.39,41.5,40.61,40.74,820006,L
2015-01-06,40.67,40.8,39.8,40.02,1064374,L
2015-01-07,40.31,40.4,39.73,40.02,936429,L
2015-01-08,40.3,40.7,40.21,40.66,1011613,L
2015-01-09,40.62,40.62,39.83,40.05,936328,L
2015-01-12,40.06,40.22,39.46,39.67,685209,L
2015-01-13,40.04,40.22,39.22,39.65,1721979,L
2015-01-14,39.18,39.61,38.63,39.26,1128699,L
2015-01-15,39.3,39.51,38.8,38.81,1527521,L
2015-01-16,38.75,39.32,38.69,39.31,1059658,L
2015-01-20,39.51,39.54,38.85,39.35,1484946,L
2015-01-21,39.23,39.4415,39.01,39.22,1427570,L
2015-01-22,39.36,39.85,39.07,39.85,2484395,L
2015-01-23,39.82,39.89,39.37,39.44,954949,L
2015-01-26,39.37,39.65,39.26,39.54,1239214,L
2015-01-27,39.25,39.655,39.2,39.43,1130234,L
2015-01-28,39.56,39.66,38.44,38.46,1451946,L
2015-01-29,38.47,38.755,38.005,38.68,1212209,L
2015-01-30,38.31,38.82,38.15,38.26,1299712,L
2015-02-02,38.4,39.27,38.22,39.16,1667932,L
2015-02-03,39.47,40.33,39.43,40.31,2234505,L
2015-02-04,40.19,40.72,40.1,40.4,1565532,L
2015-02-05,40.39,40.84,40.38,40.73,913958,L
2015-02-06,40.87,41.11,40.63,40.74,946757,L
2015-02-09,40.61,41.42,40.35,41.23,1151640,L
2015-02-10,41.5,41.56,41.12,41.51,890150,L
2015-02-11,41.42,41.6,41.28,41.47,964911,L
2015-02-12,41.57,41.97,41.51,41.92,814367,L
2015-02-13,41.91,42.4,41.6,42.34,845096,L
2015-02-17,42.22,42.55,42.05,42.53,1119905,L
2015-02-18,42.5,42.57,42.1003,42.15,663554,L
2015-02-19,41.92,42.48,41.78,42.38,723998,L
2015-02-20,42.31,42.43,41.69,42.35,1002958,L
2015-02-23,42.3,42.33,41.86,42.09,734819,L
2015-02-24,42.05,42.78,42.05,42.42,686339,L
2015-02-25,42.32,42.37,41.65,41.75,992085,L
2015-02-26,41.55,41.67,40.96,41.21,1296961,L
2015-02-27,41.2,41.28,40.94,41.01,1031520,L
2015-03-02,40.97,41.01,40.51,40.59,1540921,L
2015-03-03,40.5,41.06,40.49,41.0,1454360,L
2015-03-04,40.88,40.9,40.43,40.66,963057,L
2015-03-05,40.79,40.858,40.5,40.69,565486,L
2015-03-06,40.55,41.14,40.42,40.48,978543,L
2015-03-09,40.45,40.71,40.245,40.62,1201447,L
2015-03-10,40.38,40.38,39.44,39.45,1137032,L
2015-03-11,39.47,39.91,39.35,39.69,2173965,L
2015-03-12,39.95,40.53,39.92,40.48,769829,L
2015-03-13,40.35,40.37,39.65,39.93,806565,L
2015-03-16,40.08,40.515,39.97,40.43,1286549,L
2015-03-17,40.2,40.74,40.18,40.55,932263,L
2015-03-18,40.5,41.28,40.28,41.03,872859,L
2015-03-19,40.98,41.07,40.6,40.85,1287887,L
2015-03-20,41.04,41.27,40.95,41.05,1267109,L
2015-03-23,41.07,41.5,40.98,41.0,702658,L
2015-03-24,40.93,41.05,40.61,40.61,751812,L
2015-03-25,40.63,40.75,40.26,40.26,824417,L
2015-03-26,40.2,40.51,40.12,40.4,1210734,L
2015-03-27,40.29,40.425,40.0,40.19,850472,L
2015-03-30,40.36,40.89,40.33,40.76,535870,L
2015-03-31,40.54,40.96,40.4,40.83,1117243,L
2015-04-01,40.83,40.83,40.27,40.43,1337826,L
2015-04-02,40.34,41.31,40.34,41.15,1088543,L
2015-04-06,40.86,41.71,40.8,41.53,998300,L
2015-04-07,41.51,41.56,41.31,41.34,804672,L
2015-04-08,41.45,41.83,41.34,41.52,799102,L
2015-04-09,41.4,41.49,41.09,41.44,791898,L
2015-04-10,41.43,41.55,41.05,41.17,556580,L
2015-04-13,41.12,41.57,41.12,41.51,635381,L
2015-04-14,41.44,41.77,41.39,41.65,1134749,L
2015-04-15,41.71,42.59,41.67,42.4,1174717,L
2015-04-16,42.28,42.41,41.95,42.24,1039776,L
2015-04-17,41.95,42.09,41.64,41.84,931468,L
2015-04-20,41.93,42.24,41.85,41.9,862620,L
2015-04-21,42.0,42.18,41.16,41.21,775765,L
2015-04-22,41.25,41.44,40.83,41.36,817176,L
2015-04-23,41.29,41.825,41.26,41.65,595258,L
2015-04-24,41.56,41.785,41.45,41.62,492125,L
2015-04-27,41.67,41.73,41.38,41.43,773940,L
2015-04-28,41.37,41.97,41.37,41.96,558678,L
2015-04-29,41.76,42.1399,41.59,41.89,573226,L
2015-04-30,41.83,41.98,41.47,41.64,725125,L
2015-05-01,41.89,41.99,41.54,41.73,666502,L
2015-05-04,41.6,41.96,41.33,41.67,803193,L
2015-05-05,41.57,41.8,41.17,41.27,871769,L
2015-05-06,41.4,41.48,40.87,41.09,643911,L
2015-05-07,41.11,41.46,40.81,41.22,750389,L
2015-05-08,41.48,41.5675,41.11,41.42,1044174,L
2015-05-11,41.37,41.42,41.02,41.15,1334399,L
2015-05-12,40.99,41.21,40.82,40.95,680093,L
2015-05-13,40.94,41.04,40.52,40.57,1320579,L
2015-05-14,40.78,40.92,40.53,40.9,1084313,L
2015-05-15,40.87,40.99,40.625,40.64,1037688,L
2015-05-18,40.65,41.14,40.615,41.05,916347,L
2015-05-19,41.08,41.31,40.9,41.1,951031,L
2015-05-20,41.28,41.28,40.92,41.17,1033079,L
2015-05-21,41.12,41.265,41.01,41.05,886477,L
2015-05-22,40.91,41.03,40.69,40.7,613764,L
2015-05-26,40.53,40.7,40.01,40.05,1201602,L
2015-05-27,40.06,40.3,39.8875,40.23,855666,L
2015-05-28,40.06,40.38,39.83,40.33,906274,L
2015-05-29,40.32,40.32,39.98,40.12,2262218,L
2015-06-01,40.21,40.35,39.85,40.01,1050760,L
2015-06-02,39.96,40.64,39.9,40.43,1149714,L
2015-06-03,40.44,40.91,40.19,40.73,1134852,L
2015-06-04,40.55,40.68,40.07,40.14,1005043,L
2015-06-05,40.29,40.48,40.07,40.13,1006895,L
2015-06-08,40.07,40.24,39.72,39.72,1002865,L
2015-06-09,39.7,39.99,39.59,39.66,921873,L
2015-06-10,39.9,40.69,39.79,40.59,1318858,L
2015-06-11,40.63,40.71,40.35,40.47,813520,L
2015-06-12,40.33,40.33,39.87,40.01,888593,L
2015-06-15,39.64,39.83,39.31,39.51,1182281,L
2015-06-16,39.42,39.68,39.36,39.54,1427810,L
2015-06-17,39.76,39.81,39.45,39.47,1317628,L
2015-06-18,39.7,39.83,39.475,39.65,1654289,L
2015-06-19,39.37,39.59,39.23,39.27,1619055,L
2015-06-22,39.58,39.75,39.4201,39.61,1342137,L
2015-06-23,39.7,39.73,39.49,39.57,1097698,L
2015-06-24,39.5,39.55,39.13,39.14,1193070,L
2015-06-25,39.55,39.55,38.73,38.76,1113534,L
2015-06-26,38.91,39.01,38.61,38.97,1889103,L
2015-06-29,38.5,38.77,38.14,38.18,1300145,L
2015-06-30,38.62,38.66,38.27,38.51,1900980,L
2015-07-01,38.94,39.17,38.62,38.85,1355381,L
2015-07-02,38.86,39.03,38.61,38.69,888333,L
2015-07-06,38.22,38.77,38.17,38.6,1290187,L
2015-07-07,38.61,38.98,38.2254,38.86,1340530,L
2015-07-08,38.45,38.63,38.12,38.21,1066886,L
2015-07-09,38.76,38.79,38.37,38.4,1336650,L
2015-07-10,39.03,39.03,38.52,38.83,1015362,L
2015-07-13,39.05,39.21,38.91,39.17,809128,L
2015-07-14,39.09,39.15,38.82,38.95,1136293,L
2015-07-15,39.04,39.13,38.77,38.88,1106781,L
2015-07-16,39.12,39.2,38.79,38.97,856571,L
2015-07-17,38.82,38.88,38.55,38.57,979941,L
2015-07-20,38.58,38.668,38.245,38.42,1198708,L
2015-07-21,38.44,38.77,38.29,38.35,1413854,L
2015-07-22,38.31,38.9,37.99,38.11,1265468,L
2015-07-23,38.17,38.34,37.75,37.79,1069656,L
2015-07-24,37.73,37.88,37.55,37.82,2442392,L
2015-07-27,37.52,37.81,37.38,37.76,2285790,L
2015-07-28,37.87,38.33,37.87,38.15,2353282,L
2015-07-29,38.17,38.63,38.14,38.3,3494785,L
2015-07-30,38.24,38.52,38.14,38.31,1546871,L
2015-07-31,38.31,38.4496,38.07,38.11,1295212,L
2015-08-03,37.65,37.76,36.71,37.09,2708870,L
2015-08-04,37.21,37.54,37.02,37.51,1855380,L
2015-08-05,37.71,38.025,37.605,37.7,1657680,L
2015-08-06,37.69,38.04,37.545,37.97,1470416,L
2015-08-07,37.86,38.14,37.8401,37.94,1447072,L
2015-08-10,38.15,39.05,38.11,39.05,2021663,L
2015-08-11,38.61,39.1,38.57,39.03,2048185,L
2015-08-12,38.77,38.95,38.42,38.8,1415276,L
2015-08-13,38.71,38.92,38.56,38.81,1295208,L
2015-08-14,38.78,39.03,38.78,38.99,1281501,L
2015-08-17,38.76,38.85,38.28,38.82,1262577,L
2015-08-18,38.73,39.01,38.67,38.77,1046328,L
2015-08-19,38.43,38.69,38.28,38.45,956729,L
2015-08-20,38.13,38.29,37.78,37.79,1302801,L
2015-08-21,37.49,37.72,37.07,37.08,3707615,L
2015-08-24,35.4,36.96,35.21,36.11,4553700,L
2015-08-25,37.18,37.18,35.31,35.36,2999634,L
2015-08-26,36.2,36.2,35.36,35.79,2360786,L
2015-08-27,36.16,36.54,35.7,36.52,2801089,L
2015-08-28,36.35,36.73,36.22,36.53,1958572,L
2015-08-31,36.32,36.56,36.16,36.45,2040446,L
2015-09-01,35.75,36.16,35.5,35.72,2469553,L
2015-09-02,36.0,36.15,35.565,36.06,1347826,L
2015-09-03,36.12,36.81,36.12,36.48,1560302,L
2015-09-04,36.0,36.29,35.9,36.09,2068706,L
2015-09-08,36.64,36.67,36.2,36.61,1840304,L
2015-09-09,36.96,36.985,36.04,36.09,1169249,L
2015-09-10,36.05,36.54,35.89,36.24,1488856,L
2015-09-11,36.1,36.32,35.89,36.31,1098191,L
2015-09-14,36.29,36.39,36.01,36.1,1151254,L
2015-09-15,36.21,36.41,35.975,36.37,1736407,L
2015-09-16,36.41,36.62,36.33,36.56,1007640,L
2015-09-17,36.58,36.86,36.21,36.27,1302743,L
2015-09-18,35.7,36.105,35.62,35.81,3498254,L
2015-09-21,35.97,36.29,35.89,36.23,1695477,L
2015-09-22,35.78,36.08,35.69,35.88,1288994,L
2015-09-23,35.84,36.87,35.53,35.69,1479128,L
2015-09-24,35.35,35.91,35.29,35.72,1545097,L
2015-09-25,36.05,36.25,35.82,35.97,1148879,L
2015-09-28,35.73,35.81,35.38,35.4,1724705,L
2015-09-29,35.41,35.7,35.34,35.65,1262247,L
2015-09-30,35.98,36.28,35.91,36.14,1401653,L
2015-10-01,36.16,36.28,35.08,35.37,2974923,L
2015-10-02,34.71,35.63,34.4,35.55,2597872,L
2015-10-05,35.88,36.74,35.85,36.64,3091229,L
2015-10-06,36.6,36.95,36.47,36.74,2705722,L
2015-10-07,36.94,37.1,36.43,36.55,1961473,L
2015-10-08,36.45,36.78,36.45,36.78,3211154,L
2015-10-09,36.8,36.86,36.22,36.29,3825982,L
2015-10-12,36.27,36.46,36.0,36.33,4107931,L
2015-10-13,36.15,36.39,36.0,36.03,3547961,L
2015-10-14,36.07,36.13,35.555,35.64,1554151,L
2015-10-15,35.77,36.112,35.4999,36.01,1392275,L
2015-10-16,36.07,36.28,35.98,36.18,1605181,L
2015-10-19,36.07,36.28,35.98,36.11,1527572,L
2015-10-20,36.07,36.54,35.87,36.43,1472672,L
2015-10-21,36.52,36.65,36.22,36.25,884434,L
2015-10-22,36.41,36.71,36.41,36.59,1626219,L
2015-10-23,36.78,36.87,36.53,36.7,1250457,L
2015-10-26,36.68,36.82,36.56,36.62,969530,L
2015-10-27,36.39,36.45,36.03,36.12,1039895,L
2015-10-28,36.23,36.85,36.2,36.85,1088979,L
2015-10-29,36.7,36.95,36.52,36.8,1184932,L
2015-10-30,36.86,37.0,36.45,36.46,1382895,L
2015-11-02,36.01,37.67,35.82,37.58,1914258,L
2015-11-03,37.47,37.75,37.2,37.27,1256208,L
2015-11-04,37.27,37.45,36.965,37.02,1097784,L
2015-11-05,37.04,37.32,36.9,37.24,10926733,L
2015-11-06,37.39,37.81,37.21,37.8,1157386,L
2015-11-09,37.8,37.884,37.47,37.63,1386476,L
2015-11-10,37.58,37.9,37.5,37.83,634454,L
2015-11-11,37.85,37.95,37.45,37.53,661527,L
2015-11-12,37.29,37.49,37.02,37.03,906831,L
2015-11-13,36.97,37.35,36.91,36.96,943365,L
2015-11-16,36.79,37.57,36.79,37.57,1036639,L
2015-11-17,37.6,37.84,37.23,37.49,1137737,L
2015-11-18,37.57,38.02,37.57,37.97,945875,L
2015-11-19,37.95,37.99,37.7,37.86,806624,L
2015-11-20,37.98,38.1896,37.76,37.91,708533,L
2015-11-23,37.91,37.99,37.75,37.76,491480,L
2015-11-24,37.62,37.955,37.56,37.86,685329,L
2015-11-25,37.85,37.85,37.69,37.77,507536,L
2015-11-27,37.79,37.91,37.58,37.72,313270,L
2015-11-30,37.75,38.14,37.53,37.89,1473744,L
2015-12-01,38.05,38.34,37.51,38.31,1148784,L
2015-12-02,38.27,38.4,38.14,38.25,1661390,L
2015-12-03,38.34,38.34,37.39,37.5,1826592,L
2015-12-04,37.53,38.54,37.46,38.41,1691852,L
2015-12-07,38.28,38.46,38.11,38.33,1021638,L
2015-12-08,38.0,38.27,37.83,38.02,1852509,L
2015-12-09,37.85,38.29,37.08,37.2,1511387,L
2015-12-10,37.17,38.03,37.17,37.8,2192624,L
2015-12-11,37.27,37.36,36.865,36.92,1461494,L
2015-12-14,36.99,37.255,36.61,36.77,1773737,L
2015-12-15,37.23,37.56,36.99,37.41,1385274,L
2015-12-16,37.67,37.825,37.23,37.76,1046638,L
2015-12-17,37.78,37.853,36.95,36.96,1086878,L
2015-12-18,36.88,36.88,36.2815,36.68,2918330,L
2015-12-21,36.81,37.06,36.66,37.04,1295488,L
2015-12-22,37.14,37.87,36.86,37.8,1063822,L
2015-12-23,38.05,38.55,37.92,38.47,1320339,L
2015-12-24,38.5,38.61,38.18,38.47,410346,L
2015-12-28,38.28,38.42,38.19,38.34,903285,L
2015-12-29,38.64,38.86,38.5,38.8,777163,L
2015-12-30,38.7,38.88,38.45,38.51,760043,L
2015-12-31,38.37,38.73,38.19,38.4,1284517,L
2016-01-04,37.75,37.82,37.15,37.78,1629385,L
2016-01-05,37.76,38.01,37.695,37.89,1177589,L
2016-01-06,37.28,37.41,36.79,37.05,1254626,L
2016-01-07,36.32,36.82,36.13,36.16,1448184,L
2016-01-08,36.36,36.53,35.86,35.9,1651162,L
2016-01-11,36.08,36.19,35.53,35.85,1543391,L
2016-01-12,36.14,36.26,35.51,35.9,1879199,L
2016-01-13,35.98,36.18,35.07,35.18,1631546,L
2016-01-14,35.31,36.0137,35.17,35.78,1496093,L
2016-01-15,34.92,35.54,34.92,35.45,1690907,L
2016-01-19,35.92,35.92,34.73,35.07,1666631,L
2016-01-20,34.4,34.76,34.08,34.27,3372437,L
2016-01-21,34.22,34.81,34.2,34.38,1800239,L
2016-01-22,34.99,35.15,34.53,35.0,1018522,L
2016-01-25,34.91,34.95,34.15,34.21,1016050,L
2016-01-26,34.35,34.86,34.26,34.63,994980,L
2016-01-27,34.8,35.91,34.75,35.54,1823800,L
2016-01-28,35.9,36.15,35.49,35.97,970993,L
2016-01-29,36.21,37.03,36.14,37.01,2000111,L
2016-02-01,36.8,37.19,36.55,36.98,1082374,L
2016-02-02,36.58,36.685,36.1,36.22,1342547,L
2016-02-03,36.51,36.57,35.39,36.3,1853881,L
2016-02-04,36.3,36.65,36.04,36.55,1702738,L
2016-02-05,36.5,36.74,36.15,36.29,1590359,L
2016-02-08,33.87,36.55,33.84,36.32,2427529,L
2016-02-09,35.9,36.62,35.71,36.38,1565229,L
2016-02-10,36.54,36.96,36.25,36.28,1514947,L
2016-02-11,35.38,35.83,35.19,35.54,1457339,L
2016-02-12,35.58,36.11,35.41,35.86,1768030,L
2016-02-16,36.66,36.66,36.08,36.53,1221635,L
2016-02-17,36.86,37.51,36.86,37.39,1720714,L
2016-02-18,37.41,37.51,37.1515,37.23,707492,L
2016-02-19,37.13,37.17,36.88,36.92,963607,L
2016-02-22,37.33,37.51,37.25,37.45,988617,L
2016-02-23,37.27,37.49,36.42,36.5,1050244,L
2016-02-24,36.04,36.23,35.79,36.18,1291549,L
2016-02-25,36.19,36.44,35.99,36.44,1491354,L
2016-02-26,36.6,37.19,36.32,36.62,1278296,L
2016-02-29,36.54,36.73,36.255,36.35,2877951,L
2016-03-01,36.73,37.4,36.6,37.26,1142406,L
2016-03-02,37.32,37.54,37.13,37.38,1409337,L
2016-03-03,37.39,37.7,37.27,37.68,1064039,L
2016-03-04,37.71,38.06,37.52,37.87,1122755,L
2016-03-07,37.51,37.67,37.31,37.39,1273324,L
2016-03-08,37.08,37.16,36.65,36.67,1232469,L
2016-03-09,36.95,36.95,36.23,36.37,1365563,L
2016-03-10,36.52,36.67,36.05,36.59,1738393,L
2016-03-11,36.94,37.76,36.83,37.72,1434735,L
2016-03-14,37.56,37.77,36.63,37.63,1059525,L
2016-03-15,37.12,37.63,37.12,37.61,902280,L
2016-03-16,37.57,37.87,37.4309,37.77,1062634,L
2016-03-17,37.75,38.86,37.645,38.76,1337378,L
2016-03-18,38.92,39.4,38.78,39.37,3848362,L
2016-03-21,39.19,39.455,39.06,39.34,937730,L
2016-03-22,39.2,39.615,39.07,39.25,857124,L
2016-03-23,39.22,39.315,38.62,38.64,1031673,L
2016-03-24,38.36,38.53,38.1899,38.36,744370,L
2016-03-28,38.3,38.51,38.2558,38.37,830589,L
2016-03-29,38.28,38.378,37.99,38.27,779706,L
2016-03-30,38.57,38.82,38.444,38.55,531897,L
2016-03-31,38.49,38.6,38.07,38.26,1007940,L
2016-04-01,38.07,38.58,37.91,38.53,657152,L
2016-04-04,38.6,38.625,37.905,37.96,481816,L
2016-04-05,37.69,37.97,37.6,37.69,781945,L
2016-04-06,37.7,37.88,37.34,37.69,625496,L
2016-04-07,37.42,37.54,37.2501,37.52,1359684,L
2016-04-08,37.81,38.04,37.78,37.92,1031092,L
2016-04-11,38.07,38.47,38.04,38.22,999057,L
2016-04-12,38.31,38.71,38.2,38.69,1023170,L
2016-04-13,38.82,39.45,38.76,39.45,1038077,L
2016-04-14,39.45,39.66,39.3,39.51,722486,L
2016-04-15,39.48,39.58,39.25,39.35,986984,L
2016-04-18,39.16,39.5,38.79,39.44,779321,L
2016-04-19,39.62,39.97,39.47,39.74,968310,L
2016-04-20,39.78,40.09,39.55,39.95,406877,L
2016-04-21,39.84,40.0,39.08,39.14,703366,L
2016-04-22,39.33,39.88,39.22,39.86,644761,L
2016-04-25,39.65,39.71,39.32,39.68,555714,L
2016-04-26,39.87,40.21,39.87,40.09,709421,L
2016-04-27,40.14,40.5,40.14,40.24,818959,L
2016-04-28,39.86,40.16,39.675,39.75,662629,L
2016-04-29,39.68,39.84,39.35,39.68,1159433,L
2016-05-02,39.75,40.57,39.75,40.15,1105846,L
2016-05-03,39.82,40.04,39.65,39.86,855124,L
2016-05-04,39.68,39.95,39.52,39.76,737659,L
2016-05-05,39.86,39.99,39.565,39.71,592047,L
2016-05-06,39.56,39.83,39.505,39.66,922231,L
2016-05-09,39.57,39.76,39.41,39.42,926435,L
2016-05-10,39.55,40.01,39.5,39.99,1174652,L
2016-05-11,39.93,40.01,39.6,39.6,703014,L
2016-05-12,39.81,39.95,39.435,39.65,811142,L
2016-05-13,39.56,39.91,39.33,39.37,555025,L
2016-05-16,39.39,39.95,39.21,39.83,934742,L
2016-05-17,39.81,40.14,39.53,39.68,1142874,L
2016-05-18,39.57,40.4,39.57,40.3,892855,L
2016-05-19,40.01,40.3,39.74,39.89,1424005,L
2016-05-20,40.06,40.5,40.005,40.17,1366923,L
2016-05-23,40.16,40.26,40.0,40.08,514005,L
2016-05-24,40.19,40.58,40.19,40.25,892511,L
2016-05-25,40.42,40.67,40.22,40.23,1063299,L
2016-05-26,40.27,40.58,40.18,40.48,787529,L
2016-05-27,40.44,40.76,40.44,40.65,795519,L
2016-05-31,40.73,40.87,40.25,40.48,1200690,L
2016-06-01,40.16,40.63,40.0,40.44,784288,L
2016-06-02,40.41,40.59,40.18,40.55,713528,L
2016-06-03,40.16,40.385,39.86,40.26,678787,L
2016-06-06,40.33,40.45,40.015,40.2,957694,L
2016-06-07,40.34,40.4,40.135,40.16,654029,L
2016-06-08,40.33,40.63,40.31,40.54,968618,L
2016-06-09,40.31,40.42,40.04,40.1,657616,L
2016-06-10,39.79,40.06,39.64,39.79,808587,L
2016-06-13,39.68,39.98,39.65,39.71,1072146,L
2016-06-14,39.63,39.87,39.31,39.36,966060,L
2016-06-15,39.53,39.79,39.36,39.48,943259,L
2016-06-16,39.14,39.7175,39.03,39.69,1039354,L
2016-06-17,39.68,40.06,39.595,40.04,1457926,L
2016-06-20,40.52,40.72,40.01,40.04,951959,L
2016-06-21,40.22,40.43,39.972,40.34,1128729,L
2016-06-22,40.45,40.72,40.175,40.25,906365,L
2016-06-23,40.74,40.96,40.66,40.96,542205,L
2016-06-24,39.13,40.0,39.06,39.37,1725435,L
2016-06-27,38.83,38.93,38.17,38.34,1254254,L
2016-06-28,38.71,39.03,38.52,39.03,895158,L
2016-06-29,39.46,39.92,39.37,39.92,977092,L
2016-06-30,39.96,41.09,39.91,41.09,1202685,L
2016-07-01,41.11,41.25,40.81,40.91,605827,L
2016-07-05,40.53,40.55,39.97,40.02,633623,L
2016-07-06,39.78,40.16,39.67,40.13,1319375,L
2016-07-07,40.18,40.72,39.95,40.13,923187,L
2016-07-08,40.65,40.82,40.43,40.78,761801,L
2016-07-11,41.0,41.03,40.53,40.63,797322,L
2016-07-12,41.0,41.32,40.89,41.21,726983,L
2016-07-13,41.27,41.275,40.9766,41.21,639883,L
2016-07-14,41.82,41.82,41.4,41.49,1117987,L
2016-07-15,41.63,41.63,41.1,41.38,710741,L
2016-07-18,41.38,41.4,41.19,41.24,576151,L
2016-07-19,40.99,41.25,40.99,41.23,453223,L
2016-07-20,41.26,41.36,41.13,41.18,421258,L
2016-07-21,41.08,41.2,40.98,41.08,376825,L
2016-07-22,41.17,41.315,41.0415,41.3,500703,L
2016-07-25,41.3,41.33,41.03,41.16,379921,L
2016-07-26,41.17,41.375,41.07,41.29,523324,L
2016-07-27,41.24,41.41,41.1,41.2,602058,L
2016-07-28,41.05,41.33,41.05,41.19,402013,L
2016-07-29,41.08,41.43,40.81,41.33,1135600,L
2016-08-01,41.54,41.67,40.38,40.52,950413,L
2016-08-02,40.33,40.47,40.02,40.17,827047,L
2016-08-03,40.25,40.571,40.06,40.45,717113,L
2016-08-04,40.51,40.68,40.35,40.39,613511,L
2016-08-05,40.68,41.15,40.63,41.15,584236,L
2016-08-08,41.27,41.34,40.985,41.12,765767,L
2016-08-09,41.18,41.2999,41.095,41.22,504522,L
2016-08-10,41.31,41.31,40.87,40.96,386033,L
2016-08-11,40.99,41.38,40.77,41.26,579769,L
2016-08-12,41.05,41.21,40.89,41.06,553334,L
2016-08-15,41.12,41.35,41.09,41.33,472393,L
2016-08-16,41.13,41.2699,41.01,41.18,406258,L
2016-08-17,41.28,41.35,41.05,41.34,608893,L
2016-08-18,41.36,41.57,41.28,41.57,545205,L
2016-08-19,41.36,41.54,41.27,41.45,889952,L
2016-08-22,41.35,41.49,41.18,41.47,477688,L
2016-08-23,41.48,41.62,41.41,41.48,760387,L
2016-08-24,41.47,41.67,41.38,41.47,512680,L
2016-08-25,41.44,41.77,41.3,41.73,617293,L
2016-08-26,41.87,41.99,41.27,41.44,683016,L
2016-08-29,41.51,41.88,41.51,41.77,732091,L
2016-08-30,41.9,42.07,41.59,41.8,776803,L
2016-08-31,41.82,42.06,41.45,41.86,1162090,L
2016-09-01,41.93,41.94,41.09,41.31,761942,L
2016-09-02,41.45,41.685,41.38,41.63,732178,L
2016-09-06,41.69,41.89,41.2601,41.55,774534,L
2016-09-07,41.41,41.555,41.31,41.5,799300,L
2016-09-08,41.46,41.95,41.44,41.77,860358,L
2016-09-09,41.59,41.84,41.21,41.21,1019068,L
2016-09-12,40.91,41.86,40.82,41.75,1391409,L
2016-09-13,41.28,41.49,40.98,41.2,1376250,L
2016-09-14,41.24,41.34,40.59,40.7,884151,L
2016-09-15,40.71,40.98,40.58,40.93,941524,L
2016-09-16,40.67,40.68,40.17,40.17,2386175,L
2016-09-19,40.39,40.64,40.21,40.37,874012,L
2016-09-20,40.62,40.62,40.28,40.31,622920,L
2016-09-21,40.53,40.92,40.41,40.87,1033463,L
2016-09-22,41.15,41.26,40.755,41.15,1289234,L
2016-09-23,40.93,41.03,40.12,40.12,1619826,L
2016-09-26,39.9,40.12,39.79,39.9,1705717,L
2016-09-27,39.78,40.43,39.71,40.43,1015222,L
2016-09-28,40.62,40.97,40.3,40.94,1132773,L
2016-09-29,40.99,41.33,40.67,40.77,1063798,L
2016-09-30,41.08,41.42,40.93,41.15,1261304,L
2016-10-03,41.1,41.22,40.83,40.92,772224,L
2016-10-04,41.06,41.1,40.61,40.87,651852,L
2016-10-05,41.12,41.33,41.06,41.26,782330,L
2016-10-06,41.3,41.44,41.03,41.16,966938,L
2016-10-07,41.23,41.39,41.05,41.29,869933,L
2016-10-10,41.59,41.72,41.43,41.55,475333,L
2016-10-11,41.56,41.56,41.02,41.18,585599,L
2016-10-12,41.14,41.51,41.14,41.39,655879,L
2016-10-13,41.01,41.15,40.8,40.92,1022494,L
2016-10-14,41.31,41.6,41.0102,41.14,1328908,L
2016-10-17,41.25,41.31,40.95,41.01,526410,L
2016-10-18,41.47,41.47,41.08,41.29,978100,L
2016-10-19,41.49,41.86,41.37,41.83,1100572,L
2016-10-20,41.66,41.81,41.33,41.41,603489,L
2016-10-21,41.06,41.06,40.74,40.8,716205,L
2016-10-24,40.97,41.08,40.85,40.89,452925,L
2016-10-25,40.88,41.05,40.76,40.88,778631,L
2016-10-26,40.73,41.11,40.73,40.88,668645,L
2016-10-27,41.11,41.11,40.78,41.01,848227,L
2016-10-28,41.09,41.345,40.86,41.02,955830,L
2016-10-31,43.04,43.68,42.37,43.03,2953246,L
2016-11-01,43.02,43.12,42.17,42.36,1368310,L
2016-11-02,42.3,42.42,41.7,41.79,1199396,L
2016-11-03,41.74,42.12,41.74,41.85,890561,L
2016-11-04,41.89,41.9,41.38,41.41,1078898,L
2016-11-07,41.8,41.99,41.625,41.83,1151819,L
2016-11-08,41.83,42.67,41.7,42.55,1635478,L
2016-11-09,42.97,43.38,42.42,43.14,1546055,L
2016-11-10,43.54,43.65,43.09,43.48,1661260,L
2016-11-11,43.36,43.495,42.99,43.41,1307534,L
2016-11-14,43.65,44.05,43.59,43.96,1608072,L
2016-11-15,43.96,44.04,43.61,43.94,1335916,L
2016-11-16,43.67,43.71,43.37,43.61,637431,L
2016-11-17,43.61,44.12,43.56,43.99,1003125,L
2016-11-18,43.9,44.0,43.7,43.86,1387258,L
2016-11-21,44.08,44.2,43.89,44.2,709754,L
2016-11-22,44.35,44.55,44.07,44.45,1517563,L
2016-11-23,44.55,44.81,44.2576,44.76,914856,L
2016-11-25,44.76,44.76,44.385,44.47,419408,L
2016-11-28,44.21,44.55,44.19,44.33,795579,L
2016-11-29,44.38,44.58,44.29,44.42,756165,L
2016-11-30,44.64,44.96,44.57,44.65,1566131,L
2016-12-01,44.87,45.25,44.82,45.01,972007,L
2016-12-02,44.96,45.035,44.6779,44.88,1022625,L
2016-12-05,45.25,45.35,45.02,45.21,880357,L
2016-12-06,45.35,46.025,45.23,45.94,1467056,L
2016-12-07,45.94,46.5,45.88,46.49,1655744,L
2016-12-08,46.6,47.3,46.54,46.94,992488,L
2016-12-09,46.86,47.455,46.82,47.37,960175,L
2016-12-12,47.45,47.67,47.26,47.5,648281,L
2016-12-13,47.73,47.86,47.29,47.71,668837,L
2016-12-14,47.46,47.79,47.0,47.23,1376915,L
2016-12-15,47.31,47.76,47.04,47.44,639397,L
2016-12-16,47.51,47.645,47.27,47.49,1950547,L
2016-12-19,47.56,47.58,47.045,47.43,683661,L
2016-12-20,47.61,47.73,47.41,47.72,772395,L
2016-12-21,47.73,48.05,47.59,47.9,586794,L
2016-12-22,47.82,47.82,47.585,47.68,698661,L
2016-12-23,47.77,47.77,47.44,47.51,356919,L
2016-12-27,47.51,47.59,47.34,47.44,533225,L
2016-12-28,47.51,47.61,47.125,47.19,462040,L
2016-12-29,47.27,47.41,46.91,46.95,511225,L
2016-12-30,47.1,47.1,46.74,46.83,933415,L
2017-01-03,47.23,47.48,46.955,47.2,725186,L
2017-01-04,47.33,47.48,46.88,46.9,1075736,L
2017-01-05,46.76,46.96,46.38,46.54,774118,L
2017-01-06,46.62,46.99,46.5,46.75,725392,L
2017-01-09,46.5,46.6244,46.275,46.29,543785,L
2017-01-10,46.29,46.57,46.09,46.47,643615,L
2017-01-11,46.42,46.5699,46.1,46.43,854461,L
2017-01-12,46.28,46.3,45.81,46.15,662885,L
2017-01-13,46.18,46.62,46.02,46.1,628193,L
2017-01-17,45.86,46.06,45.6,45.68,813625,L
2017-01-18,45.85,46.31,45.68,46.26,819612,L
2017-01-19,46.25,46.3,45.54,45.7,759776,L
2017-01-20,45.96,46.2,45.81,46.03,646897,L
2017-01-23,45.98,46.05,45.62,45.93,522628,L
2017-01-24,46.16,46.86,46.11,46.74,915508,L
2017-01-25,46.97,47.12,46.64,47.09,854203,L
2017-01-26,47.01,47.19,46.93,47.15,781508,L
2017-01-27,47.18,47.2,46.61,46.7,643348,L
2017-01-30,46.56,46.63,45.92,46.42,923082,L
2017-01-31,46.43,46.63,45.94,46.58,1550461,L
2017-02-01,46.75,46.9,46.08,46.2,989239,L
2017-02-02,46.14,46.27,45.89,46.27,864317,L
2017-02-03,46.68,47.03,46.32,46.61,921836,L
2017-02-06,46.3,47.0,45.98,46.5,846117,L
2017-02-07,46.59,46.84,46.15,46.42,744818,L
2017-02-08,46.21,46.42,45.98,46.25,624677,L
2017-02-09,46.24,46.45,46.08,46.24,765915,L
2017-02-10,46.47,46.56,46.3,46.48,820255,L
2017-02-13,46.42,46.87,46.28,46.81,890678,L
2017-02-14,46.83,47.16,46.67,46.96,820055,L
2017-02-15,46.82,47.25,46.71,47.25,771854,L
2017-02-16,47.36,47.37,46.97,47.05,1425023,L
2017-02-17,46.91,47.0,46.57,46.98,996796,L
2017-02-21,46.98,47.34,46.97,47.12,766941,L
2017-02-22,46.93,47.215,46.91,47.12,783976,L
2017-02-23,47.22,47.43,47.0075,47.42,713345,L
2017-02-24,47.22,47.34,47.01,47.23,620304,L
2017-02-27,47.23,47.29,47.01,47.08,624442,L
2017-02-28,46.98,47.19,46.91,46.98,1068684,L
2017-03-01,47.7,47.87,47.42,47.82,1225590,L
2017-03-02,47.88,47.88,47.21,47.25,741601,L
2017-03-03,47.31,47.785,47.17,47.68,820224,L
2017-03-06,47.51,47.7,47.3,47.51,593767,L
2017-03-07,47.47,47.57,47.27,47.45,620334,L
2017-03-08,47.64,47.73,47.24,47.26,730308,L
2017-03-09,47.32,47.52,47.0,47.14,853745,L
2017-03-10,47.43,47.43,47.0065,47.2,608536,L
2017-03-13,47.14,47.28,47.04,47.15,836418,L
2017-03-14,46.97,47.3,46.75,47.2,692425,L
2017-03-15,47.24,47.625,47.07,47.54,940573,L
2017-03-16,47.58,47.745,47.3,47.37,561890,L
2017-03-17,47.42,47.43,46.99,47.21,1008115,L
2017-03-20,47.12,47.21,46.75,46.88,504754,L
2017-03-21,47.11,47.12,46.32,46.47,999072,L
2017-03-22,46.28,46.41,46.01,46.23,956048,L
2017-03-23,46.2,46.76,46.09,46.34,483218,L
2017-03-24,46.32,46.48,45.79,46.04,781437,L
2017-03-27,45.45,45.98,45.25,45.92,515913,L
2017-03-28,45.78,46.56,45.78,46.49,1170865,L
2017-03-29,46.39,46.56,46.32,46.35,720226,L
2017-03-30,46.31,46.895,46.26,46.86,559949,L
2017-03-31,46.77,47.07,46.71,46.77,850996,L
2017-04-03,46.78,46.93,46.28,46.74,705532,L
2017-04-04,46.69,47.1,46.64,47.09,688027,L
2017-04-05,46.93,47.46,46.77,47.0,1295161,L
2017-04-06,46.94,47.36,46.8,47.3,800646,L
2017-04-07,47.21,47.36,47.02,47.24,835768,L
2017-04-10,47.24,47.55,47.17,47.46,647807,L
2017-04-11,47.27,47.456,46.94,47.21,471766,L
2017-04-12,47.09,47.09,46.66,46.72,989746,L
2017-04-13,46.55,46.64,46.06,46.13,883595,L
2017-04-17,46.31,46.64,46.17,46.48,1723738,L
2017-04-18,46.18,46.37,45.9,46.16,1013469,L
2017-04-19,46.41,46.48,45.78,45.88,737212,L
2017-04-20,46.03,46.15,45.71,46.06,942502,L
2017-04-21,46.02,46.22,45.89,45.95,712406,L
2017-04-24,46.6,47.08,46.59,47.05,1262556,L
2017-04-25,47.37,47.5,47.22,47.34,850527,L
2017-04-26,47.31,47.93,47.12,47.45,820406,L
2017-04-27,47.45,47.52,47.14,47.33,619781,L
2017-04-28,47.23,47.41,46.61,46.62,1253577,L
2017-05-01,46.73,47.36,46.55,47.22,846521,L
2017-05-02,47.26,47.41,47.005,47.05,997345,L
2017-05-03,46.88,47.085,46.74,47.01,812910,L
2017-05-04,47.21,47.447,46.63,46.75,1104768,L
2017-05-05,46.85,47.01,46.65,47.01,705669,L
2017-05-08,47.07,47.07,46.7,46.76,776440,L
2017-05-09,46.71,46.86,46.24,46.33,867000,L
2017-05-10,46.21,46.49,46.21,46.45,684523,L
2017-05-11,46.29,46.38,45.88,45.91,1262673,L
2017-05-12,45.81,45.975,45.62,45.76,617934,L
2017-05-15,45.85,46.2,45.85,46.07,554874,L
2017-05-16,46.08,46.4,46.04,46.38,1140263,L
2017-05-17,45.85,46.12,45.8,45.83,1066657,L
2017-05-18,45.82,46.43,45.77,46.05,898231,L
2017-05-19,46.13,46.15,45.835,45.92,1051536,L
2017-05-22,46.17,46.41,46.13,46.37,652930,L
2017-05-23,46.36,46.87,46.2802,46.78,702996,L
2017-05-24,46.83,46.93,46.48,46.49,861881,L
2017-05-25,46.63,46.82,46.41,46.75,710895,L
2017-05-26,46.65,46.9,46.6,46.88,614408,L
2017-05-30,46.72,46.94,46.56,46.88,762535,L
2017-05-31,46.89,47.22,46.72,47.16,1416129,L
2017-06-01,47.35,47.81,47.13,47.67,939065,L
2017-06-02,47.55,47.64,47.23,47.3,1053199,L
2017-06-05,47.16,47.4,47.11,47.14,655761,L
2017-06-06,46.95,46.95,46.62,46.76,957680,L
2017-06-07,46.86,46.88,46.59,46.66,686172,L
2017-06-08,46.62,46.89,46.62,46.7,1125614,L
2017-06-09,46.83,47.48,46.78,47.47,1016031,L
2017-06-12,47.48,47.74,47.33,47.65,909635,L
2017-06-13,47.67,47.9,47.56,47.77,619807,L
2017-06-14,47.71,47.8014,47.33,47.66,884048,L
2017-06-15,47.52,48.19,47.47,48.05,1052905,L
2017-06-16,48.39,48.39,47.89,48.14,1577506,L
2017-06-19,48.19,48.32,47.87,47.99,714558,L
2017-06-20,47.86,47.86,47.34,47.51,763587,L
2017-06-21,47.63,47.63,46.7,46.82,897279,L
2017-06-22,46.69,46.8,46.38,46.4,732022,L
2017-06-23,46.43,46.715,46.17,46.28,1108228,L
2017-06-26,46.42,46.73,46.25,46.61,779912,L
2017-06-27,46.71,46.87,46.57,46.62,848064,L
2017-06-28,46.92,47.23,46.92,46.97,924308,L
2017-06-29,47.48,47.49,46.73,46.83,1030386,L
2017-06-30,47.08,47.12,46.47,46.81,1033581,L
2017-07-03,47.12,48.01,47.12,47.4,865460,L
2017-07-05,47.42,47.49,46.91,47.01,960763,L
2017-07-06,47.01,47.2,46.72,46.78,886111,L
2017-07-07,46.97,47.31,46.76,47.21,781949,L
2017-07-10,47.02,47.37,46.944,47.15,635949,L
2017-07-11,47.24,47.24,46.68,46.9,615607,L
2017-07-12,46.83,47.0,46.7,46.79,551366,L
2017-07-13,46.69,46.97,46.67,46.93,507119,L
2017-07-14,46.8,47.25,46.61,46.95,450746,L
2017-07-17,46.8,47.23,46.64,47.15,502094,L
2017-07-18,47.02,47.29,46.97,47.24,802443,L
2017-07-19,47.3,47.97,47.26,47.91,806640,L
2017-07-20,47.91,48.15,47.695,47.8,968666,L
2017-07-21,47.63,47.98,47.57,47.89,530113,L
2017-07-24,47.92,48.08,47.91,48.02,587394,L
2017-07-25,48.45,48.589,48.32,48.48,588965,L
2017-07-26,48.53,48.53,48.02,48.12,470196,L
2017-07-27,48.09,48.19,47.87,48.12,632426,L
2017-07-28,48.16,48.39,47.97,48.26,537789,L
2017-07-31,47.75,48.97,47.09,48.68,1082701,L
2017-08-01,48.8,49.27,48.375,49.19,1118180,L
2017-08-02,49.08,49.46,48.965,49.12,1136339,L
2017-08-03,49.25,49.58,48.93,48.97,1296768,L
2017-08-04,49.16,49.25,48.97,49.14,937134,L
2017-08-07,49.16,49.2,48.955,49.02,692245,L
2017-08-08,48.93,49.19,48.85,48.94,792046,L
2017-08-09,48.75,48.87,48.52,48.87,1043636,L
2017-08-10,48.62,48.84,48.4701,48.58,693565,L
2017-08-11,48.52,48.62,48.18,48.27,526950,L
2017-08-14,48.57,48.78,48.42,48.44,715913,L
2017-08-15,48.62,48.7672,48.36,48.37,354014,L
2017-08-16,48.5,48.61,48.28,48.31,714741,L
2017-08-17,48.16,48.44,47.42,47.43,828169,L
2017-08-18,47.3,47.86,47.26,47.58,793580,L
2017-08-21,47.59,47.59,47.32,47.4,685643,L
2017-08-22,47.5,47.79,47.4872,47.77,626669,L
2017-08-23,47.5,47.81,47.48,47.49,603302,L
2017-08-24,47.58,47.62,47.21,47.21,722244,L
2017-08-25,47.33,47.61,47.19,47.48,1045242,L
2017-08-28,47.47,47.47,46.75,46.9,613316,L
2017-08-29,46.55,46.68,46.37,46.62,639579,L
2017-08-30,46.61,46.815,46.59,46.62,447656,L
2017-08-31,46.7,46.81,46.44,46.58,904279,L
2017-09-01,46.68,47.05,46.57,46.91,769931,L
2017-09-05,46.71,46.76,45.683,45.84,1670057,L
2017-09-06,46.01,46.455,45.82,46.17,908191,L
2017-09-07,46.16,46.16,45.07,45.12,928010,L
2017-09-08,45.02,46.175,45.01,45.97,1175290,L
2017-09-11,46.48,47.1,46.41,46.73,882392,L
2017-09-12,46.8,47.01,46.69,46.88,1164795,L
2017-09-13,46.81,47.35,46.64,47.16,1184922,L
2017-09-14,47.11,47.36,46.94,47.22,890606,L
2017-09-15,47.05,47.5,46.99,47.49,1298263,L
2017-09-18,47.59,47.65,47.35,47.5,890815,L
2017-09-19,47.5,47.79,47.4,47.69,888008,L
2017-09-20,47.81,47.87,47.49,47.79,765463,L
2017-09-21,47.82,48.05,47.69,47.71,702060,L
2017-09-22,47.63,47.66,47.47,47.61,665831,L
2017-09-25,47.62,47.85,47.49,47.79,639831,L
2017-09-26,47.76,48.05,47.59,47.88,637201,L
2017-09-27,48.14,48.14,47.65,47.84,650719,L
2017-09-28,47.82,47.92,47.46,47.84,616174,L
2017-09-29,47.74,47.97,47.705,47.86,802273,L
2017-10-02,47.86,48.14,47.64,48.12,648385,L
2017-10-03,48.16,48.4,48.02,48.4,448335,L
2017-10-04,48.33,48.72,48.29,48.54,672779,L
2017-10-05,48.56,49.035,48.47,48.9,493068,L
2017-10-06,48.94,49.02,48.59,48.92,571234,L
2017-10-09,48.97,49.0,48.46,48.56,377093,L
2017-10-10,48.57,48.97,48.57,48.95,598050,L
2017-10-11,48.81,48.81,48.47,48.7,457988,L
2017-10-12,48.62,48.8999,48.48,48.86,821497,L
2017-10-13,48.93,49.22,48.78,48.85,458312,L
2017-10-16,48.89,49.11,48.6701,49.06,810982,L
2017-10-17,49.07,49.09,48.515,48.66,550029,L
2017-10-18,48.74,48.85,48.56,48.69,594183,L
2017-10-19,48.6,48.98,48.53,48.98,709633,L
2017-10-20,49.29,49.31,48.86,49.0,601400,L
2017-10-23,49.14,49.14,48.63,48.7,634894,L
2017-10-24,48.7,48.82,48.39,48.51,833885,L
2017-10-25,48.43,48.62,48.03,48.25,632731,L
2017-10-26,48.44,48.51,48.17,48.37,842915,L
2017-10-27,48.25,48.32,47.72,47.95,1158794,L
2017-10-30,48.51,49.51,48.12,49.46,2230645,L
2017-10-31,49.3,49.57,49.0375,49.51,3330243,L
2017-11-01,49.6,49.75,49.42,49.54,2417193,L
2017-11-02,49.61,49.93,49.32,49.5,1238915,L
2017-11-03,49.3,49.72,48.8,49.61,901253,L
2017-11-06,49.49,49.78,49.49,49.68,1579189,L
2017-11-07,49.73,49.99,49.37,49.49,888636,L
2017-11-08,49.49,49.68,49.425,49.58,800153,L
2017-11-09,49.31,49.6,49.15,49.34,1306096,L
2017-11-10,49.35,49.57,49.22,49.51,874225,L
2017-11-13,49.36,49.96,49.2997,49.89,1182887,L
2017-11-14,49.61,49.96,49.36,49.94,1083321,L
2017-11-15,49.69,49.79,49.46,49.69,1193974,L
2017-11-16,49.79,49.82,49.18,49.2,981135,L
2017-11-17,49.03,49.35,48.9601,49.22,1027110,L
2017-11-20,49.18,49.41,49.02,49.35,717345,L
2017-11-21,49.46,49.78,49.36,49.38,902013,L
2017-11-22,49.42,49.73,49.31,49.36,831104,L
2017-11-24,49.55,49.725,49.29,49.35,356144,L
2017-11-27,49.44,49.76,49.38,49.66,789523,L
2017-11-28,49.66,50.12,49.6,50.11,1132721,L
2017-11-29,50.18,50.69,50.12,50.33,1044526,L
2017-11-30,50.53,50.66,50.08,50.28,1447808,L
2017-12-01,50.46,50.6,49.41,50.49,1002441,L
2017-12-04,50.72,51.02,50.575,50.65,1281803,L
2017-12-05,50.69,50.77,50.1,50.11,869039,L
2017-12-06,50.07,50.2,49.92,49.96,557742,L
2017-12-07,49.87,50.11,49.77,49.99,830654,L
2017-12-08,50.13,50.13,49.73,49.84,1130237,L
2017-12-11,49.84,50.21,49.84,50.05,1550972,L
2017-12-12,50.01,50.49,50.01,50.32,1077933,L
2017-12-13,50.26,50.39,49.87,49.9,975855,L
2017-12-14,49.86,50.17,49.39,49.45,1124512,L
2017-12-15,49.77,50.09,49.59,49.75,2258092,L
2017-12-18,50.07,50.32,49.755,49.98,998805,L
2017-12-19,50.16,50.22,49.63,49.64,1078385,L
2017-12-20,49.89,49.95,49.4651,49.51,1007156,L
2017-12-21,49.81,49.97,49.61,49.79,661078,L
2017-12-22,49.93,50.0,49.54,49.66,809623,L
2017-12-26,49.8,50.02,49.8,49.92,512444,L
2017-12-27,49.87,50.04,49.86,50.0,676611,L
2017-12-28,50.16,50.19,49.94,50.14,821926,L
2017-12-29,50.2,50.3,50.0,50.03,989559,L
2018-01-02,50.24,50.25,49.68,49.89,1105649,L
2018-01-03,49.91,50.58,49.91,50.47,1111528,L
2018-01-04,50.6,51.015,50.48,50.72,1159728,L
2018-01-05,50.86,50.94,50.53,50.62,1089203,L
2018-01-08,50.49,50.75,50.37,50.58,1166225,L
2018-01-09,50.81,51.34,50.765,51.13,1231460,L
2018-01-10,51.14,51.54,51.14,51.21,945730,L
2018-01-11,51.44,51.68,51.35,51.51,1557822,L
2018-01-12,51.69,52.81,51.44,52.78,2419237,L
2018-01-16,52.85,52.98,51.95,52.19,1463011,L
2018-01-17,52.45,52.47,52.23,52.35,1131747,L
2018-01-18,52.32,52.7949,52.24,52.52,938736,L
2018-01-19,52.6,52.68,52.44,52.51,1224071,L
2018-01-22,52.62,52.8,52.455,52.8,850243,L
2018-01-23,52.61,52.93,52.51,52.9,833576,L
2018-01-24,52.96,53.36,52.85,53.04,1104657,L
2018-01-25,53.05,53.3,52.87,53.15,827309,L
2018-01-26,53.3,53.485,53.12,53.46,768920,L
2018-01-29,53.46,53.59,53.11,53.11,950178,L
2018-01-30,52.83,53.18,51.99,51.99,1752356,L
2018-01-31,51.97,52.24,51.605,51.65,1924934,L
2018-02-01,51.57,51.81,51.26,51.59,1832140,L
2018-02-02,51.46,51.65,50.81,50.82,1320550,L
2018-02-05,50.42,50.84,48.18,48.19,2142536,L
2018-02-06,47.37,48.22,46.61,47.81,3454183,L
2018-02-07,47.6,48.645,47.6,47.86,2184784,L
2013-02-08,66.22,67.2,65.9,66.48,371596,MAA
2013-02-11,66.56,67.67,66.54,67.26,347471,MAA
2013-02-12,67.29,67.49,66.92,67.4,146545,MAA
2013-02-13,67.7,67.86,67.1,67.41,128883,MAA
2013-02-14,67.23,67.86,67.23,67.56,406930,MAA
2013-02-15,67.67,68.18,67.62,67.85,216563,MAA
2013-02-19,68.09,68.8,68.08,68.8,240519,MAA
2013-02-20,68.83,69.409,68.73,68.8,371928,MAA
2013-02-21,69.19,69.29,68.66,68.96,472885,MAA
2013-02-22,68.91,69.69,68.8,69.39,340183,MAA
2013-02-25,69.54,69.6,68.77,68.78,257290,MAA
2013-02-26,68.96,69.44,68.54,69.14,225300,MAA
2013-02-27,69.36,70.16,69.1,69.55,282324,MAA
2013-02-28,69.5,69.77,69.3,69.44,542266,MAA
2013-03-01,69.53,70.06,68.95,69.89,490337,MAA
2013-03-04,69.74,69.86,69.06,69.18,575210,MAA
2013-03-05,69.54,69.61,68.84,69.06,369465,MAA
2013-03-06,69.39,69.39,68.65,68.75,462051,MAA
2013-03-07,69.07,69.42,68.28,68.39,363211,MAA
2013-03-08,68.58,68.85,68.07,68.21,356369,MAA
2013-03-11,68.24,68.36,67.76,68.36,320639,MAA
2013-03-12,68.32,68.41,67.7,67.77,223026,MAA
2013-03-13,68.0,68.22,67.451,68.13,290523,MAA
2013-03-14,68.35,69.56,68.18,69.53,330708,MAA
2013-03-15,69.28,70.07,69.09,70.02,360603,MAA
2013-03-18,69.69,70.84,69.63,70.68,527339,MAA
2013-03-19,70.68,70.815,69.89,70.22,423584,MAA
2013-03-20,70.38,70.5,69.61,69.77,578338,MAA
2013-03-21,69.62,70.16,69.01,69.02,383027,MAA
2013-03-22,69.33,69.37,68.31,68.75,480345,MAA
2013-03-25,68.95,69.34,68.5,68.75,252588,MAA
2013-03-26,68.87,69.25,68.82,69.21,252335,MAA
2013-03-27,68.99,69.26,68.84,69.02,155742,MAA
2013-03-28,69.11,69.5,68.795,69.06,280130,MAA
2013-04-01,69.06,69.56,68.96,69.21,574508,MAA
2013-04-02,69.64,69.965,69.39,69.45,295248,MAA
2013-04-03,69.66,69.839,69.22,69.4,299513,MAA
2013-04-04,69.68,70.48,69.425,70.32,341711,MAA
2013-04-05,70.01,71.14,69.76,71.07,371796,MAA
2013-04-08,71.07,71.34,70.81,71.28,196383,MAA
2013-04-09,71.49,72.035,70.99,71.57,304404,MAA
2013-04-10,71.12,71.59,70.56,70.59,233955,MAA
2013-04-11,69.88,70.64,69.76,69.9,468234,MAA
2013-04-12,69.83,70.1,69.67,69.85,301330,MAA
2013-04-15,70.0,70.16,68.78,68.78,448985,MAA
2013-04-16,69.13,69.45,68.91,69.39,241842,MAA
2013-04-17,68.05,68.81,68.01,68.27,320540,MAA
2013-04-18,68.45,68.64,68.18,68.33,208200,MAA
2013-04-19,68.55,68.84,68.34,68.72,211208,MAA
2013-04-22,68.87,68.87,68.22,68.6,201754,MAA
2013-04-23,68.83,68.88,68.23,68.76,148336,MAA
2013-04-24,68.79,69.06,68.48,68.6,399111,MAA
2013-04-25,68.71,68.81,67.93,68.45,165568,MAA
2013-04-26,68.46,68.66,67.97,67.97,293709,MAA
2013-04-29,68.31,68.84,68.13,68.7,395901,MAA
2013-04-30,68.7,69.08,68.43,68.73,478698,MAA
2013-05-01,68.18,68.81,68.03,68.36,410708,MAA
2013-05-02,68.63,68.85,68.15,68.8,476400,MAA
2013-05-03,69.27,69.92,69.11,69.83,445442,MAA
2013-05-06,69.82,70.86,69.7,70.79,361011,MAA
2013-05-07,70.72,71.29,70.61,71.24,235497,MAA
2013-05-08,71.23,71.62,70.99,71.61,232676,MAA
2013-05-09,71.91,71.91,71.3,71.65,203598,MAA
2013-05-10,71.72,72.04,71.38,71.98,204821,MAA
2013-05-13,72.1,72.53,71.79,72.4,176031,MAA
2013-05-14,72.39,73.03,72.39,73.01,282623,MAA
2013-05-15,72.97,73.3199,72.66,73.2,286250,MAA
2013-05-16,73.03,73.68,73.03,73.59,233626,MAA
2013-05-17,73.87,74.19,73.62,73.92,598922,MAA
2013-05-20,74.07,74.41,73.86,74.41,357083,MAA
2013-05-21,74.6,74.94,74.16,74.29,594750,MAA
2013-05-22,74.18,74.7,72.89,73.27,263104,MAA
2013-05-23,72.5,72.82,71.74,71.96,319863,MAA
2013-05-24,71.82,72.21,71.2,72.06,132839,MAA
2013-05-28,72.45,72.65,70.86,70.94,240470,MAA
2013-05-29,70.24,70.46,68.55,69.6,231340,MAA
2013-05-30,69.67,70.04,68.55,68.67,156793,MAA
2013-05-31,68.59,69.14,67.92,67.97,306534,MAA
2013-06-03,65.76,67.23,65.07,65.89,2435722,MAA
2013-06-04,66.03,67.7,65.7,67.09,1219379,MAA
2013-06-05,67.25,67.25,66.29,66.77,500273,MAA
2013-06-06,66.69,67.21,66.08,67.02,449477,MAA
2013-06-07,67.02,67.02,65.06,65.81,540026,MAA
2013-06-10,66.03,66.11,65.35,65.55,246122,MAA
2013-06-11,65.26,65.529,64.56,64.69,545037,MAA
2013-06-12,65.11,65.1899,64.01,64.23,1939551,MAA
2013-06-13,64.21,65.42,64.06,65.26,596648,MAA
2013-06-14,65.22,65.81,64.48,64.87,993111,MAA
2013-06-17,65.28,65.84,64.23,64.9,503282,MAA
2013-06-18,64.93,65.7,64.56,65.4,307634,MAA
2013-06-19,64.21,65.59,63.32,63.47,419721,MAA
2013-06-20,63.09,63.13,61.15,61.39,626666,MAA
2013-06-21,61.84,62.73,61.05,62.5,1088267,MAA
2013-06-24,61.84,63.41,60.88,62.88,719402,MAA
2013-06-25,63.45,65.35,62.91,65.1,706749,MAA
2013-06-26,65.53,66.5,65.45,66.13,679216,MAA
2013-06-27,66.39,67.41,66.1001,67.41,529047,MAA
2013-06-28,67.04,68.3,66.65,67.77,1027336,MAA
2013-07-01,67.86,68.22,67.1,67.37,350147,MAA
2013-07-02,67.31,68.33,67.05,68.01,597782,MAA
2013-07-03,67.5,67.73,66.48,67.3,344454,MAA
2013-07-05,67.33,67.85,65.15,66.32,452957,MAA
2013-07-08,66.35,67.13,65.99,66.35,287234,MAA
2013-07-09,66.39,68.15,66.39,67.85,275153,MAA
2013-07-10,67.95,68.01,66.75,67.18,448449,MAA
2013-07-11,67.53,67.85,67.12,67.77,725248,MAA
2013-07-12,67.83,67.83,66.95,67.32,272393,MAA
2013-07-15,67.35,67.53,66.77,67.47,169732,MAA
2013-07-16,67.34,67.89,67.33,67.89,211874,MAA
2013-07-17,68.22,68.41,67.64,68.27,259403,MAA
2013-07-18,68.4,69.31,68.16,69.25,324819,MAA
2013-07-19,69.02,69.45,68.77,69.19,703023,MAA
2013-07-22,69.26,69.99,68.96,69.46,489521,MAA
2013-07-23,69.72,69.919,68.9,69.35,227093,MAA
2013-07-24,69.27,69.3,67.38,67.89,378685,MAA
2013-07-25,67.82,68.305,67.605,68.0,552222,MAA
2013-07-26,67.87,68.34,67.57,68.18,285884,MAA
2013-07-29,68.11,68.46,67.8199,68.11,302718,MAA
2013-07-30,68.61,68.68,67.73,68.19,293060,MAA
2013-07-31,68.65,68.92,66.775,67.55,394219,MAA
2013-08-01,67.6,67.97,65.77,66.25,600686,MAA
2013-08-02,66.43,66.75,65.3202,65.42,345519,MAA
2013-08-05,65.29,66.17,65.29,66.16,263943,MAA
2013-08-06,65.92,66.18,64.78,65.08,441250,MAA
2013-08-07,65.09,65.23,64.14,64.32,737543,MAA
2013-08-08,64.62,64.73,63.82,64.59,276687,MAA
2013-08-09,64.47,65.835,64.21,65.4,246005,MAA
2013-08-12,65.14,65.14,64.028,64.49,314040,MAA
2013-08-13,64.73,64.73,63.18,63.38,193470,MAA
2013-08-14,63.01,63.54,62.92,63.19,228392,MAA
2013-08-15,61.97,62.56,61.76,62.35,339826,MAA
2013-08-16,62.11,62.34,61.01,61.04,424898,MAA
2013-08-19,61.1,61.39,60.72,60.8,288643,MAA
2013-08-20,60.88,62.49,60.88,62.26,585270,MAA
2013-08-21,62.01,63.09,61.53,62.26,348484,MAA
2013-08-22,62.47,62.55,61.72,62.48,203741,MAA
2013-08-23,62.55,62.9,62.03,62.9,345448,MAA
2013-08-26,62.86,63.178,62.45,62.59,303864,MAA
2013-08-27,62.14,63.05,61.91,62.85,369546,MAA
2013-08-28,62.64,62.92,61.79,61.98,261610,MAA
2013-08-29,61.64,62.02,61.48,61.79,323023,MAA
2013-08-30,61.78,62.36,61.56,61.66,215756,MAA
2013-09-03,62.14,62.48,60.46,61.04,290274,MAA
2013-09-04,60.94,61.7275,60.75,61.34,211826,MAA
2013-09-05,61.18,61.418,60.19,60.4,484562,MAA
2013-09-06,61.255,62.36,60.98,61.45,532209,MAA
2013-09-09,61.6,62.56,61.0,62.51,263858,MAA
2013-09-10,62.51,62.8,61.88,62.48,239041,MAA
2013-09-11,62.46,62.93,61.78,62.6,181887,MAA
2013-09-12,62.76,63.23,62.19,62.5,339494,MAA
2013-09-13,62.35,62.91,62.18,62.19,188036,MAA
2013-09-16,62.9,63.33,62.26,62.44,311781,MAA
2013-09-17,62.4,62.8,61.83,61.97,480139,MAA
2013-09-18,61.99,63.52,61.16,63.52,945315,MAA
2013-09-19,63.45,65.11,63.0101,64.45,344065,MAA
2013-09-20,64.45,64.552,63.28,63.39,467433,MAA
2013-09-23,63.13,63.52,62.37,62.43,212775,MAA
2013-09-24,62.41,62.43,61.62,61.71,294687,MAA
2013-09-25,61.6,62.16,61.04,61.48,677000,MAA
2013-09-26,61.58,63.21,61.58,62.8,938806,MAA
2013-09-27,62.42,63.18,62.2,63.16,507455,MAA
2013-09-30,62.72,63.15,62.03,62.5,468528,MAA
2013-10-01,62.56,63.25,61.94,62.28,13313890,MAA
2013-10-02,61.82,63.86,61.62,63.72,1385922,MAA
2013-10-03,63.56,63.63,61.03,61.59,1891912,MAA
2013-10-04,61.94,62.0,61.02,61.54,972784,MAA
2013-10-07,61.25,62.48,60.962,62.17,696533,MAA
2013-10-08,62.1,62.47,61.43,61.48,567479,MAA
2013-10-09,61.67,62.31,61.25,61.4,608825,MAA
2013-10-10,61.08,62.53,61.04,62.5,532463,MAA
2013-10-11,62.24,63.41,62.09,63.32,543868,MAA
2013-10-14,63.16,63.3,62.25,62.9,801161,MAA
2013-10-15,62.59,62.82,62.1,62.42,385018,MAA
2013-10-16,62.45,63.77,62.45,63.69,570710,MAA
2013-10-17,63.38,65.2,63.15,65.06,645201,MAA
2013-10-18,64.98,65.38,64.52,65.29,688982,MAA
2013-10-21,65.46,65.74,64.77,65.71,615315,MAA
2013-10-22,65.79,66.73,65.6001,66.52,991226,MAA
2013-10-23,66.53,66.68,65.93,66.59,525742,MAA
2013-10-24,66.56,66.56,65.33,65.78,561071,MAA
2013-10-25,65.84,67.34,65.747,67.31,468411,MAA
2013-10-28,67.15,67.63,66.09,66.97,459494,MAA
2013-10-29,66.88,66.88,66.2235,66.75,429249,MAA
2013-10-30,66.63,66.98,66.24,66.7,295642,MAA
2013-10-31,66.66,67.14,66.03,66.4,655778,MAA
2013-11-01,66.45,66.4925,64.9,65.92,547851,MAA
2013-11-04,65.59,66.28,65.26,65.8,556073,MAA
2013-11-05,65.52,65.6015,64.06,64.26,516957,MAA
2013-11-06,64.33,65.11,64.16,64.39,386891,MAA
2013-11-07,63.5,64.16,62.53,62.63,822574,MAA
2013-11-08,62.41,62.9,60.64,61.83,1081867,MAA
2013-11-11,61.96,61.99,61.32,61.42,546749,MAA
2013-11-12,61.5,61.61,60.67,61.45,675874,MAA
2013-11-13,61.27,61.829,60.9,61.54,334291,MAA
2013-11-14,61.89,62.72,61.81,62.28,419604,MAA
2013-11-15,62.46,62.84,62.204,62.52,516647,MAA
2013-11-18,62.5,62.91,61.89,62.4,409225,MAA
2013-11-19,62.21,62.86,61.9875,62.41,534922,MAA
2013-11-20,62.41,62.74,61.16,61.37,439518,MAA
2013-11-21,61.61,61.8,61.05,61.58,453751,MAA
2013-11-22,61.62,61.68,60.73,61.44,389452,MAA
2013-11-25,61.39,61.6,60.685,60.78,404829,MAA
2013-11-26,60.59,60.79,59.98,60.19,602627,MAA
2013-11-27,60.18,61.25,60.135,61.0,971198,MAA
2013-11-29,60.99,60.99,60.12,60.24,328908,MAA
2013-12-02,60.41,60.75,60.01,60.27,531086,MAA
2013-12-03,60.46,60.79,60.23,60.58,387231,MAA
2013-12-04,60.5,62.28,60.3,61.47,744145,MAA
2013-12-05,61.33,62.19,60.86,62.15,533731,MAA
2013-12-06,62.39,62.66,61.86,61.9,633922,MAA
2013-12-09,61.79,62.13,61.4,61.96,520938,MAA
2013-12-10,61.8,62.63,61.8,62.43,570186,MAA
2013-12-11,62.39,62.39,60.6,60.74,456017,MAA
2013-12-12,60.46,60.66,59.81,60.25,733771,MAA
2013-12-13,60.55,61.115,59.98,60.2,424704,MAA
2013-12-16,60.21,60.7,59.88,60.04,424945,MAA
2013-12-17,60.08,60.51,59.69,60.35,530596,MAA
2013-12-18,60.25,60.96,59.4,60.66,539968,MAA
2013-12-19,60.31,60.86,59.23,59.7,754251,MAA
2013-12-20,59.55,60.43,59.55,60.22,811453,MAA
2013-12-23,60.58,60.93,60.08,60.28,353866,MAA
2013-12-24,60.14,60.88,60.05,60.68,186653,MAA
2013-12-26,60.73,61.2072,60.49,60.52,328363,MAA
2013-12-27,60.53,60.99,60.4032,60.93,244821,MAA
2013-12-30,60.81,61.37,60.68,61.19,274170,MAA
2013-12-31,61.2,61.43,60.57,60.74,337954,MAA
2014-01-02,60.74,61.43,60.472,61.06,345293,MAA
2014-01-03,61.16,61.94,61.07,61.71,282093,MAA
2014-01-06,61.8,62.18,61.41,61.84,497415,MAA
2014-01-07,61.83,62.239,61.645,61.79,458685,MAA
2014-01-08,61.66,61.84,60.57,61.71,586021,MAA
2014-01-09,61.77,61.9,61.08,61.61,338617,MAA
2014-01-10,61.8,62.55,61.75,62.44,293443,MAA
2014-01-13,61.55,61.89,61.27,61.41,408708,MAA
2014-01-14,61.39,62.2,61.2,61.85,516414,MAA
2014-01-15,62.24,62.24,61.92,61.95,509563,MAA
2014-01-16,61.9,62.25,61.9,62.07,399387,MAA
2014-01-17,62.23,62.51,62.11,62.46,524826,MAA
2014-01-21,62.69,63.06,62.22,62.99,289338,MAA
2014-01-22,63.08,63.38,62.85,63.0,400441,MAA
2014-01-23,62.8,63.17,62.39,63.04,449165,MAA
2014-01-24,62.94,63.39,62.43,62.64,334599,MAA
2014-01-27,62.63,62.875,62.08,62.22,443114,MAA
2014-01-28,62.25,63.01,62.21,62.82,447510,MAA
2014-01-29,62.49,63.0,62.19,62.26,619439,MAA
2014-01-30,62.56,64.04,62.27,63.84,869705,MAA
2014-01-31,63.45,64.84,63.16,64.54,745493,MAA
2014-02-03,64.46,64.61,63.17,63.37,1024607,MAA
2014-02-04,63.52,64.66,63.18,64.62,1058851,MAA
2014-02-05,64.5,65.13,64.21,64.76,947468,MAA
2014-02-06,65.97,65.97,63.65,65.44,1017331,MAA
2014-02-07,65.49,66.71,64.9,66.63,698718,MAA
2014-02-10,66.63,67.18,66.2,66.96,605536,MAA
2014-02-11,66.87,67.67,66.47,67.44,732106,MAA
2014-02-12,67.36,67.65,67.05,67.42,616266,MAA
2014-02-13,67.01,67.78,67.01,67.5,557927,MAA
2014-02-14,67.62,67.81,67.34,67.64,387839,MAA
2014-02-18,67.63,68.23,67.4,67.95,343901,MAA
2014-02-19,67.89,68.72,67.86,68.08,457031,MAA
2014-02-20,68.36,68.81,68.01,68.07,613103,MAA
2014-02-21,68.09,68.406,67.75,67.79,378342,MAA
2014-02-24,67.93,68.28,67.62,67.63,473031,MAA
2014-02-25,67.83,68.7,67.425,68.69,551131,MAA
2014-02-26,68.73,69.32,68.19,68.39,692773,MAA
2014-02-27,68.39,68.52,67.35,67.4,415301,MAA
2014-02-28,67.38,67.94,67.16,67.64,982877,MAA
2014-03-03,67.38,68.18,67.07,68.12,401742,MAA
2014-03-04,68.65,68.92,68.25,68.64,346671,MAA
2014-03-05,68.6,68.85,67.74,68.13,399231,MAA
2014-03-06,68.09,68.17,67.41,67.67,446481,MAA
2014-03-07,67.52,67.7,66.85,67.26,473921,MAA
2014-03-10,67.2,67.312,66.46,66.6,268352,MAA
2014-03-11,66.59,67.26,66.57,66.91,328070,MAA
2014-03-12,66.73,67.34,66.73,67.3,392621,MAA
2014-03-13,67.31,67.31,66.22,67.26,535813,MAA
2014-03-14,67.23,67.73,67.1,67.41,404932,MAA
2014-03-17,67.66,68.01,67.1,67.64,292323,MAA
2014-03-18,67.67,67.895,67.4,67.7,219294,MAA
2014-03-19,67.7,68.32,66.06,66.26,333619,MAA
2014-03-20,66.19,67.07,65.62,67.04,358058,MAA
2014-03-21,67.09,67.89,67.01,67.22,755267,MAA
2014-03-24,67.44,67.61,66.31,67.04,307434,MAA
2014-03-25,67.28,67.98,66.89,67.94,369067,MAA
2014-03-26,68.07,68.13,66.59,66.64,458911,MAA
2014-03-27,66.63,67.64,66.25,67.45,480604,MAA
2014-03-28,67.6,67.79,66.95,67.38,371398,MAA
2014-03-31,67.57,68.66,66.99,68.27,467944,MAA
2014-04-01,68.35,68.35,67.56,68.15,405159,MAA
2014-04-02,68.16,68.46,67.59,68.44,432405,MAA
2014-04-03,68.48,68.73,68.1925,68.45,399616,MAA
2014-04-04,68.6,69.07,68.37,68.74,414851,MAA
2014-04-07,68.68,69.34,68.482,68.73,372005,MAA
2014-04-08,68.75,69.63,68.46,69.42,569487,MAA
2014-04-09,69.39,69.535,68.76,69.22,209125,MAA
2014-04-10,69.32,69.6,68.38,68.53,583610,MAA
2014-04-11,67.48,68.19,67.12,67.37,783292,MAA
2014-04-14,67.5,68.1,67.1,68.03,843561,MAA
2014-04-15,68.02,68.5,67.86,68.25,343157,MAA
2014-04-16,68.4,68.54,68.0,68.45,393627,MAA
2014-04-17,68.35,68.51,67.87,68.15,435349,MAA
2014-04-21,68.13,68.54,67.93,68.47,299611,MAA
2014-04-22,68.53,68.96,67.77,68.82,497167,MAA
2014-04-23,68.88,69.13,68.474,68.62,709251,MAA
2014-04-24,68.66,69.07,68.4,68.99,300747,MAA
2014-04-25,68.99,69.36,68.598,68.93,338987,MAA
2014-04-28,69.18,69.73,68.95,69.61,463262,MAA
2014-04-29,69.61,69.82,69.11,69.41,241103,MAA
2014-04-30,69.48,69.72,69.13,69.65,250949,MAA
2014-05-01,69.76,69.76,68.688,69.55,692522,MAA
2014-05-02,69.42,70.23,68.98,70.21,669048,MAA
2014-05-05,69.89,70.7,69.64,70.68,493029,MAA
2014-05-06,70.8,70.945,70.41,70.69,378697,MAA
2014-05-07,70.75,71.84,70.57,71.82,471582,MAA
2014-05-08,71.94,72.275,71.06,71.64,645488,MAA
2014-05-09,71.64,72.07,71.2,72.02,401819,MAA
2014-05-12,72.22,72.25,71.842,72.25,261911,MAA
2014-05-13,72.32,72.89,70.98,71.16,447879,MAA
2014-05-14,71.11,71.79,70.83,71.32,430937,MAA
2014-05-15,71.26,71.71,70.93,71.67,311233,MAA
2014-05-16,71.59,72.4,71.47,72.35,290057,MAA
2014-05-19,72.31,72.66,71.87,72.33,635384,MAA
2014-05-20,72.33,72.69,72.05,72.58,516071,MAA
2014-05-21,72.67,72.8,71.17,71.22,406715,MAA
2014-05-22,71.21,71.37,70.765,71.02,322476,MAA
2014-05-23,71.23,71.51,70.89,71.37,376813,MAA
2014-05-27,71.45,72.12,71.315,71.96,526800,MAA
2014-05-28,71.81,71.86,71.18,71.6,295093,MAA
2014-05-29,71.7,71.86,71.52,71.79,274168,MAA
2014-05-30,71.79,72.58,71.52,72.35,1056417,MAA
2014-06-02,72.44,72.77,72.22,72.71,190257,MAA
2014-06-03,72.42,72.77,72.1,72.7,461352,MAA
2014-06-04,72.66,73.0,72.37,72.81,290101,MAA
2014-06-05,73.0,73.48,72.67,73.41,513332,MAA
2014-06-06,73.41,73.49,72.4,72.5,481348,MAA
2014-06-09,72.4,72.71,71.43,71.86,411549,MAA
2014-06-10,71.88,71.95,71.12,71.44,271569,MAA
2014-06-11,71.45,71.5,70.69,71.06,493565,MAA
2014-06-12,71.02,71.12,70.28,70.83,527135,MAA
2014-06-13,71.0,71.3,70.36,71.16,301995,MAA
2014-06-16,71.32,71.45,70.39,70.65,419285,MAA
2014-06-17,70.71,71.165,70.42,70.92,476423,MAA
2014-06-18,71.04,71.56,70.73,71.22,601051,MAA
2014-06-19,71.35,71.79,70.95,71.78,500633,MAA
2014-06-20,71.53,72.19,71.53,72.11,512205,MAA
2014-06-23,72.28,72.44,71.84,72.0,584618,MAA
2014-06-24,71.89,72.21,71.615,72.03,485703,MAA
2014-06-25,72.12,72.42,72.05,72.4,682110,MAA
2014-06-26,72.41,72.43,72.07,72.3,382910,MAA
2014-06-27,72.27,73.32,72.23,73.18,680743,MAA
2014-06-30,73.33,73.45,72.69,73.05,545026,MAA
2014-07-01,72.93,73.46,72.71,73.29,696264,MAA
2014-07-02,73.16,73.35,72.49,73.13,364992,MAA
2014-07-03,72.83,73.1,72.18,72.55,206608,MAA
2014-07-07,72.5,72.98,72.29,72.86,218144,MAA
2014-07-08,72.82,73.42,72.79,73.0,284877,MAA
2014-07-09,73.19,73.22,72.59,73.09,150365,MAA
2014-07-10,72.36,73.28,72.36,73.05,591395,MAA
2014-07-11,72.47,72.62,71.92,72.47,430516,MAA
2014-07-14,72.61,73.0,72.28,72.98,536789,MAA
2014-07-15,72.98,73.5,72.94,73.44,401846,MAA
2014-07-16,73.71,73.91,73.02,73.56,453667,MAA
2014-07-17,73.31,73.84,73.15,73.56,378210,MAA
2014-07-18,73.69,74.38,73.69,73.89,312961,MAA
2014-07-21,73.66,74.02,73.29,73.41,244090,MAA
2014-07-22,73.45,73.98,73.41,73.48,455987,MAA
2014-07-23,73.91,74.03,73.57,74.0,344209,MAA
2014-07-24,73.98,74.64,73.874,74.38,433138,MAA
2014-07-25,74.21,74.5,74.05,74.2,374539,MAA
2014-07-28,74.22,74.92,74.1,74.63,377733,MAA
2014-07-29,74.5,74.99,74.27,74.55,355987,MAA
2014-07-30,74.51,75.09,74.38,74.91,512922,MAA
2014-07-31,73.47,73.88,69.81,69.92,1889941,MAA
2014-08-01,69.66,70.29,69.53,69.96,1344443,MAA
2014-08-04,70.15,71.1125,69.67,71.05,574422,MAA
2014-08-05,70.65,71.39,70.45,70.5,494262,MAA
2014-08-06,70.32,70.71,70.22,70.54,439722,MAA
2014-08-07,70.8,71.02,70.28,70.6,261450,MAA
2014-08-08,70.86,71.02,70.265,70.48,309792,MAA
2014-08-11,70.72,71.0,70.39,70.64,258833,MAA
2014-08-12,70.54,70.88,70.28,70.3,312582,MAA
2014-08-13,70.6,71.47,70.29,71.2,224725,MAA
2014-08-14,71.32,71.506,70.68,70.9,297025,MAA
2014-08-15,71.08,71.25,70.71,70.97,171693,MAA
2014-08-18,71.25,72.0,71.18,71.99,271744,MAA
2014-08-19,72.0,72.14,71.57,72.08,241015,MAA
2014-08-20,71.97,72.51,71.64,72.35,232876,MAA
2014-08-21,72.35,72.668,72.16,72.25,166475,MAA
2014-08-22,72.24,72.24,71.37,71.69,363459,MAA
2014-08-25,72.24,72.24,71.41,71.74,213237,MAA
2014-08-26,71.93,72.18,71.5,71.93,173958,MAA
2014-08-27,72.15,72.15,71.69,71.9,219080,MAA
2014-08-28,71.89,72.17,71.65,71.87,181280,MAA
2014-08-29,71.79,72.38,71.535,72.32,346534,MAA
2014-09-02,72.52,72.66,72.04,72.26,467136,MAA
2014-09-03,72.59,72.77,72.28,72.51,401959,MAA
2014-09-04,72.36,72.91,71.92,71.99,404031,MAA
2014-09-05,72.06,73.07,71.82,72.97,309556,MAA
2014-09-08,72.97,73.24,72.81,73.09,366178,MAA
2014-09-09,72.94,73.04,72.495,72.73,312607,MAA
2014-09-10,72.39,72.41,70.92,71.02,328934,MAA
2014-09-11,70.91,71.2,70.45,70.91,336941,MAA
2014-09-12,70.76,71.01,68.2,68.41,514267,MAA
2014-09-15,68.39,68.94,67.71,67.75,362224,MAA
2014-09-16,67.76,68.67,67.59,68.43,448001,MAA
2014-09-17,68.77,69.05,67.95,67.97,345360,MAA
2014-09-18,68.01,68.25,67.07,67.14,371247,MAA
2014-09-19,67.33,67.65,66.94,67.14,715352,MAA
2014-09-22,66.98,67.23,66.41,66.44,356849,MAA
2014-09-23,66.33,66.89,65.98,66.0,360433,MAA
2014-09-24,66.0,66.73,65.47,65.51,519065,MAA
2014-09-25,65.56,65.83,65.12,65.55,521557,MAA
2014-09-26,65.52,66.38,65.05,66.35,389335,MAA
2014-09-29,65.93,66.11,65.5,66.04,483496,MAA
2014-09-30,66.08,66.25,65.24,65.65,1075119,MAA
2014-10-01,65.63,66.45,65.54,66.21,591146,MAA
2014-10-02,66.21,66.63,65.81,66.29,493147,MAA
2014-10-03,66.67,66.805,66.13,66.62,396003,MAA
2014-10-06,66.74,67.24,66.55,66.58,351939,MAA
2014-10-07,66.44,66.68,66.02,66.04,627598,MAA
2014-10-08,66.25,67.44,66.05,67.43,408033,MAA
2014-10-09,67.31,67.93,66.97,67.12,458398,MAA
2014-10-10,66.58,67.32,66.55,66.6,373945,MAA
2014-10-13,66.62,67.26,66.23,66.7,618885,MAA
2014-10-14,66.86,68.3,66.86,67.99,479594,MAA
2014-10-15,67.45,68.31,67.0,67.85,626245,MAA
2014-10-16,67.35,67.78,66.59,67.58,695515,MAA
2014-10-17,68.11,68.11,66.76,67.48,365579,MAA
2014-10-20,67.5,68.94,67.5,68.87,408957,MAA
2014-10-21,69.14,69.53,68.71,69.47,332209,MAA
2014-10-22,69.72,70.07,69.34,69.34,343070,MAA
2014-10-23,69.78,70.32,69.35,70.07,399148,MAA
2014-10-24,70.17,70.55,69.33,69.69,460706,MAA
2014-10-27,69.67,70.55,69.3378,70.39,338002,MAA
2014-10-28,70.39,70.53,70.0,70.35,258303,MAA
2014-10-29,70.16,70.52,69.13,70.02,712461,MAA
2014-10-30,71.07,71.71,70.66,71.56,471028,MAA
2014-10-31,70.71,70.86,69.7,70.66,829990,MAA
2014-11-03,70.81,71.96,70.42,71.94,520791,MAA
2014-11-04,71.8,72.03,71.28,71.87,523417,MAA
2014-11-05,72.12,72.38,71.075,71.53,323719,MAA
2014-11-06,71.48,71.76,70.78,70.85,400744,MAA
2014-11-07,70.88,71.26,70.25,70.72,399072,MAA
2014-11-10,70.61,71.84,70.575,71.71,619764,MAA
2014-11-11,71.7,71.73,71.04,71.67,292022,MAA
2014-11-12,71.6,71.91,70.62,70.8,304640,MAA
2014-11-13,71.07,71.71,70.66,71.56,471028,MAA
2014-11-14,71.39,71.715,70.654,70.77,456019,MAA
2014-11-17,70.67,71.58,70.56,71.54,583933,MAA
2014-11-18,71.48,72.67,71.28,72.47,521400,MAA
2014-11-19,72.32,72.67,71.48,71.62,353514,MAA
2014-11-20,71.65,71.8,71.18,71.8,253330,MAA
2014-11-21,72.23,72.42,71.83,72.35,229484,MAA
2014-11-24,72.61,72.92,72.39,72.81,286880,MAA
2014-11-25,72.85,73.2,72.52,72.97,458292,MAA
2014-11-26,73.08,73.83,72.93,73.45,261083,MAA
2014-11-28,73.37,74.16,73.23,73.66,232426,MAA
2014-12-01,73.59,73.66,72.41,72.42,457342,MAA
2014-12-02,72.36,72.76,71.67,72.56,360743,MAA
2014-12-03,72.65,72.81,72.19,72.32,229634,MAA
2014-12-04,72.47,72.7,72.0,72.63,464876,MAA
2014-12-05,72.33,72.47,71.59,71.96,289064,MAA
2014-12-08,71.98,73.21,71.98,72.82,444631,MAA
2014-12-09,72.46,73.54,72.44,73.45,350358,MAA
2014-12-10,73.36,73.63,73.04,73.25,233400,MAA
2014-12-11,73.85,74.15,73.43,73.82,409575,MAA
2014-12-12,73.7,74.2,73.27,73.37,354047,MAA
2014-12-15,73.35,73.48,72.22,72.31,482571,MAA
2014-12-16,72.41,73.04,71.66,72.45,391120,MAA
2014-12-17,72.56,74.19,72.05,74.15,428420,MAA
2014-12-18,74.51,74.77,73.95,74.51,274772,MAA
2014-12-19,74.41,75.02,74.14,74.69,591291,MAA
2014-12-22,74.85,76.22,74.8,76.17,240206,MAA
2014-12-23,76.39,76.66,75.62,76.21,304442,MAA
2014-12-24,76.2,76.58,75.76,76.0,213329,MAA
2014-12-26,76.03,76.42,75.84,75.93,173869,MAA
2014-12-29,75.89,76.83,75.46,76.24,215845,MAA
2014-12-30,75.97,76.6,75.68,76.01,190261,MAA
2014-12-31,76.24,76.65,74.61,74.68,264799,MAA
2015-01-02,74.47,76.19,74.47,76.15,276359,MAA
2015-01-05,75.86,76.34,75.43,75.86,549693,MAA
2015-01-06,76.28,77.83,76.27,77.18,833742,MAA
2015-01-07,76.48,78.34,76.29,78.14,544773,MAA
2015-01-08,78.14,78.46,77.36,78.34,544027,MAA
2015-01-09,78.37,79.37,77.985,78.83,481350,MAA
2015-01-12,79.61,80.93,79.5,80.86,497172,MAA
2015-01-13,80.35,80.65,79.3,79.89,448582,MAA
2015-01-14,79.22,80.83,78.98,80.63,545242,MAA
2015-01-15,80.7,81.16,80.49,80.64,464299,MAA
2015-01-16,80.69,81.54,80.45,81.44,416310,MAA
2015-01-20,81.84,82.09,80.23,80.39,485267,MAA
2015-01-21,80.46,81.165,80.06,81.08,267254,MAA
2015-01-22,81.25,82.14,81.02,82.05,383642,MAA
2015-01-23,82.11,82.415,81.71,82.11,330456,MAA
2015-01-26,82.04,82.51,81.81,82.49,654295,MAA
2015-01-27,82.47,82.81,82.17,82.48,225863,MAA
2015-01-28,82.47,83.495,81.66,81.72,543244,MAA
2015-01-29,81.58,81.87,80.45,80.72,862360,MAA
2015-01-30,80.7,80.71,79.26,79.32,686866,MAA
2015-02-02,79.31,79.74,77.77,79.57,549133,MAA
2015-02-03,79.17,79.54,78.44,79.27,576338,MAA
2015-02-04,79.24,79.55,77.9,78.72,760083,MAA
2015-02-05,79.01,79.26,76.42,77.53,1317671,MAA
2015-02-06,77.53,77.65,74.59,74.88,1087538,MAA
2015-02-09,75.37,75.53,73.8,73.82,755425,MAA
2015-02-10,73.79,74.01,72.92,73.93,669722,MAA
2015-02-11,74.08,74.31,73.39,73.58,545528,MAA
2015-02-12,73.79,74.58,73.26,74.41,667269,MAA
2015-02-13,74.31,74.31,73.36,73.82,354153,MAA
2015-02-17,73.81,74.74,73.45,73.8,368140,MAA
2015-02-18,74.1,75.14,73.35,75.1,587478,MAA
2015-02-19,74.84,75.01,73.65,73.7,673206,MAA
2015-02-20,73.56,74.67,73.405,74.49,495276,MAA
2015-02-23,74.81,75.2399,73.885,74.46,572798,MAA
2015-02-24,74.13,74.13,72.63,73.15,509759,MAA
2015-02-25,73.25,74.12,72.55,73.45,391227,MAA
2015-02-26,73.42,73.42,71.87,71.97,511442,MAA
2015-02-27,72.1,72.86,71.72,72.47,595245,MAA
2015-03-02,72.61,74.03,72.61,73.26,519312,MAA
2015-03-03,73.21,73.25,72.42,73.1,367793,MAA
2015-03-04,73.26,73.43,72.83,73.24,702328,MAA
2015-03-05,73.34,74.16,73.34,73.52,556518,MAA
2015-03-06,72.59,72.59,70.67,71.15,544430,MAA
2015-03-09,71.64,72.0,71.26,71.77,401020,MAA
2015-03-10,71.7,72.39,71.63,71.85,401658,MAA
2015-03-11,71.85,72.36,71.63,72.27,575207,MAA
2015-03-12,72.74,74.11,72.23,73.94,875852,MAA
2015-03-13,74.05,74.44,73.4,74.15,748068,MAA
2015-03-16,74.44,75.945,74.11,75.36,554157,MAA
2015-03-17,75.35,76.51,75.3,76.43,979744,MAA
2015-03-18,76.63,77.92,75.91,77.72,624034,MAA
2015-03-19,77.42,78.35,77.18,77.46,605478,MAA
2015-03-20,77.72,79.8,77.72,79.59,971887,MAA
2015-03-23,79.59,79.99,79.06,79.17,566285,MAA
2015-03-24,79.18,79.42,78.23,78.29,482772,MAA
2015-03-25,78.39,78.68,76.7675,76.91,276578,MAA
2015-03-26,76.87,77.64,76.34,76.72,274101,MAA
2015-03-27,76.78,77.26,76.358,76.73,305621,MAA
2015-03-30,77.07,78.03,76.788,77.87,283138,MAA
2015-03-31,77.59,78.25,77.0,77.27,407712,MAA
2015-04-01,77.29,77.62,76.48,77.32,463485,MAA
2015-04-02,76.87,78.32,76.87,77.97,393560,MAA
2015-04-06,78.27,78.99,77.67,78.8,427485,MAA
2015-04-07,78.73,78.73,77.43,77.49,317155,MAA
2015-04-08,77.78,78.53,77.69,78.15,391433,MAA
2015-04-09,78.65,78.65,75.84,76.07,318253,MAA
2015-04-10,76.51,76.99,75.38,75.67,432615,MAA
2015-04-13,74.72,75.38,74.24,74.79,602024,MAA
2015-04-14,75.22,75.82,74.8766,75.4,417532,MAA
2015-04-15,75.48,75.6,74.24,74.49,365584,MAA
2015-04-16,74.17,75.31,73.94,75.13,275044,MAA
2015-04-17,74.88,75.36,74.44,74.96,365085,MAA
2015-04-20,75.04,75.58,74.7,75.24,336838,MAA
2015-04-21,75.62,76.09,75.23,75.57,291904,MAA
2015-04-22,75.53,76.59,75.11,76.57,295694,MAA
2015-04-23,76.38,77.29,76.31,77.06,312437,MAA
2015-04-24,77.15,77.47,76.72,76.73,267118,MAA
2015-04-27,77.03,77.55,76.31,76.6,435051,MAA
2015-04-28,76.64,76.99,75.99,76.72,247226,MAA
2015-04-29,76.15,76.5,75.39,75.71,343601,MAA
2015-04-30,77.11,77.11,74.15,74.61,501472,MAA
2015-05-01,74.76,76.7,74.478,76.23,662002,MAA
2015-05-04,76.53,77.5599,76.53,77.04,832926,MAA
2015-05-05,76.75,77.063,74.69,74.95,800289,MAA
2015-05-06,75.13,75.59,74.68,75.16,595313,MAA
2015-05-07,75.33,76.695,75.24,76.32,451791,MAA
2015-05-08,77.24,78.34,76.604,77.14,275089,MAA
2015-05-11,76.9,77.63,75.24,75.49,329230,MAA
2015-05-12,75.01,76.07,74.385,75.65,244848,MAA
2015-05-13,75.32,76.43,74.24,74.49,498754,MAA
2015-05-14,75.05,75.88,74.65,75.85,386482,MAA
2015-05-15,76.13,76.96,75.9,76.85,234028,MAA
2015-05-18,76.45,76.9772,76.06,76.84,381763,MAA
2015-05-19,76.64,77.05,76.23,76.77,299213,MAA
2015-05-20,76.97,77.32,76.54,76.86,238764,MAA
2015-05-21,77.09,77.48,76.44,76.79,430906,MAA
2015-05-22,76.55,77.45,76.04,77.04,406326,MAA
2015-05-26,76.9,76.9,76.0,76.25,223033,MAA
2015-05-27,76.41,77.23,75.95,77.09,303099,MAA
2015-05-28,77.15,77.47,76.81,77.33,503170,MAA
2015-05-29,77.34,77.43,76.21,76.39,865133,MAA
2015-06-01,76.63,77.45,76.1,77.37,460100,MAA
2015-06-02,76.96,77.06,75.98,76.16,262419,MAA
2015-06-03,76.2,76.85,74.56,74.59,340553,MAA
2015-06-04,74.55,75.0,74.19,74.75,407345,MAA
2015-06-05,74.1,75.05,73.63,74.56,604412,MAA
2015-06-08,74.71,74.83,73.96,73.96,295333,MAA
2015-06-09,74.02,74.28,73.0,73.17,489434,MAA
2015-06-10,73.22,74.31,72.81,73.63,444796,MAA
2015-06-11,74.03,74.62,73.79,74.09,369224,MAA
2015-06-12,74.2,74.77,74.03,74.22,337124,MAA
2015-06-15,74.18,74.18,73.52,73.58,412736,MAA
2015-06-16,73.77,74.45,73.14,74.07,463367,MAA
2015-06-17,74.24,74.28,73.27,73.98,1020667,MAA
2015-06-18,74.11,75.67,73.9,75.15,511732,MAA
2015-06-19,74.62,75.59,73.985,75.18,868712,MAA
2015-06-22,75.39,75.68,74.54,74.59,315634,MAA
2015-06-23,74.47,75.06,73.58,74.09,299574,MAA
2015-06-24,74.1,74.65,73.84,73.93,442312,MAA
2015-06-25,73.88,74.0,73.23,73.27,329519,MAA
2015-06-26,73.32,74.09,72.8,73.92,334153,MAA
2015-06-29,73.9,74.75,73.24,73.29,504975,MAA
2015-06-30,73.69,73.69,72.72,72.81,565067,MAA
2015-07-01,73.49,74.75,72.51,74.75,988163,MAA
2015-07-02,75.37,76.33,74.76,75.38,457830,MAA
2015-07-06,75.09,75.84,75.09,75.65,522827,MAA
2015-07-07,76.26,76.86,76.0,76.46,511793,MAA
2015-07-08,76.29,76.5699,75.69,75.94,415766,MAA
2015-07-09,76.45,77.155,75.78,76.49,721294,MAA
2015-07-10,76.68,77.57,76.54,76.65,457781,MAA
2015-07-13,76.54,77.268,75.46,75.77,463580,MAA
2015-07-14,76.06,76.64,75.44,76.25,379481,MAA
2015-07-15,76.05,76.615,75.5,76.3,436421,MAA
2015-07-16,76.55,77.16,76.44,77.09,398979,MAA
2015-07-17,77.31,77.47,76.61,77.06,428578,MAA
2015-07-20,76.79,78.06,76.67,77.69,524669,MAA
2015-07-21,78.14,78.46,77.474,77.78,472101,MAA
2015-07-22,77.72,78.61,77.382,77.69,365425,MAA
2015-07-23,77.82,77.86,76.32,76.82,468110,MAA
2015-07-24,76.78,77.1,76.6,76.73,341905,MAA
2015-07-27,76.75,77.55,76.54,76.68,381933,MAA
2015-07-28,76.7,76.8878,75.94,76.31,362485,MAA
2015-07-29,76.27,76.45,75.59,76.4,617012,MAA
2015-07-30,78.27,79.82,77.34,79.25,1249496,MAA
2015-07-31,80.06,80.95,79.71,80.34,674155,MAA
2015-08-03,80.47,81.27,80.22,81.18,616174,MAA
2015-08-04,81.07,81.6125,80.32,80.43,669419,MAA
2015-08-05,80.5,81.29,79.39,79.7,648835,MAA
2015-08-06,79.78,80.77,79.07,80.55,647167,MAA
2015-08-07,80.47,81.5,79.95,81.2,501901,MAA
2015-08-10,81.53,81.89,80.89,81.17,524069,MAA
2015-08-11,80.93,82.19,80.65,81.71,670779,MAA
2015-08-12,81.69,81.98,80.91,81.63,510711,MAA
2015-08-13,81.26,81.86,80.7,81.64,930116,MAA
2015-08-14,81.66,82.88,81.19,82.82,480735,MAA
2015-08-17,83.19,84.16,82.31,84.13,491146,MAA
2015-08-18,83.59,84.42,83.59,84.36,551609,MAA
2015-08-19,83.59,84.2899,82.76,83.63,1179954,MAA
2015-08-20,83.04,83.62,82.58,82.84,718856,MAA
2015-08-21,81.81,82.56,80.97,80.97,940407,MAA
2015-08-24,78.65,80.3,77.61,77.65,890360,MAA
2015-08-25,79.17,83.16,76.46,76.52,938853,MAA
2015-08-26,77.87,78.37,76.56,78.2,560357,MAA
2015-08-27,79.01,80.81,78.18,80.37,805861,MAA
2015-08-28,80.36,80.8,79.18,80.63,712121,MAA
2015-08-31,80.56,80.62,78.55,78.59,885300,MAA
2015-09-01,77.51,78.54,77.06,77.49,593338,MAA
2015-09-02,78.24,79.13,77.33,78.06,354572,MAA
2015-09-03,78.82,79.06,77.8,77.86,395957,MAA
2015-09-04,77.05,77.32,75.485,76.06,354034,MAA
2015-09-08,76.73,77.14,75.79,76.35,2218500,MAA
2015-09-09,76.84,77.4799,75.32,75.43,616684,MAA
2015-09-10,75.0,76.84,75.0,76.04,553393,MAA
2015-09-11,76.07,77.67,75.61,77.67,699849,MAA
2015-09-14,78.04,78.04,77.41,77.83,335016,MAA
2015-09-15,77.63,78.73,77.02,78.65,495277,MAA
2015-09-16,78.6,80.07,78.21,79.84,606277,MAA
2015-09-17,79.83,82.44,79.57,81.01,707570,MAA
2015-09-18,80.19,82.57,80.19,81.22,990163,MAA
2015-09-21,81.6,82.5,81.47,81.67,634906,MAA
2015-09-22,81.25,81.6475,80.27,80.38,811546,MAA
2015-09-23,80.79,82.1749,80.57,82.02,570636,MAA
2015-09-24,81.84,82.0,80.55,80.76,489018,MAA
2015-09-25,80.8,81.48,80.03,80.64,560710,MAA
2015-09-28,80.51,80.55,78.72,79.32,494766,MAA
2015-09-29,79.63,81.07,79.07,80.97,538371,MAA
2015-09-30,81.46,82.13,80.9301,81.87,667725,MAA
2015-10-01,82.09,82.9,81.81,82.77,531859,MAA
2015-10-02,82.54,84.16,81.72,84.16,474804,MAA
2015-10-05,83.76,84.42,82.51,84.22,574527,MAA
2015-10-06,84.22,84.43,82.75,82.88,498742,MAA
2015-10-07,83.18,83.59,82.5901,83.59,489275,MAA
2015-10-08,83.57,84.1,83.0801,83.98,318044,MAA
2015-10-09,83.99,84.4,83.5,84.25,479967,MAA
2015-10-12,84.37,84.91,82.51,84.26,373039,MAA
2015-10-13,83.33,83.955,82.1,82.8,437230,MAA
2015-10-14,83.14,83.14,81.72,81.83,354617,MAA
2015-10-15,82.17,83.89,82.17,83.89,376009,MAA
2015-10-16,83.88,84.52,83.69,83.97,387415,MAA
2015-10-19,83.92,85.7,83.84,85.7,430842,MAA
2015-10-20,86.5,86.57,85.49,85.84,630735,MAA
2015-10-21,85.92,86.54,84.95,85.26,596961,MAA
2015-10-22,85.78,86.28,85.2,85.85,699571,MAA
2015-10-23,85.61,86.47,85.01,85.78,520134,MAA
2015-10-26,85.81,86.17,85.19,85.83,477148,MAA
2015-10-27,85.92,86.45,85.416,86.14,433566,MAA
2015-10-28,86.08,86.75,83.98,85.3,568129,MAA
2015-10-29,85.05,87.86,84.76,87.55,698716,MAA
2015-10-30,87.93,87.93,85.15,85.19,629051,MAA
2015-11-02,85.07,87.13,84.85,87.02,505232,MAA
2015-11-03,86.74,86.96,85.16,86.14,509348,MAA
2015-11-04,86.06,86.29,85.225,86.18,367213,MAA
2015-11-05,85.75,86.73,85.31,86.02,404822,MAA
2015-11-06,84.91,85.76,82.61,83.31,649019,MAA
2015-11-09,82.79,83.38,82.05,82.72,470815,MAA
2015-11-10,82.11,84.26,82.11,83.5,462258,MAA
2015-11-11,83.84,84.61,83.49,84.32,222220,MAA
2015-11-12,84.16,84.63,83.53,83.96,223701,MAA
2015-11-13,84.36,84.525,83.58,84.19,430104,MAA
2015-11-16,84.19,85.69,83.76,85.64,409531,MAA
2015-11-17,85.42,87.26,85.33,86.5,439393,MAA
2015-11-18,86.54,87.27,85.74,87.08,291339,MAA
2015-11-19,87.1,88.02,86.38,87.6,386376,MAA
2015-11-20,87.84,88.79,87.57,88.66,405027,MAA
2015-11-23,88.72,89.1416,88.04,88.47,322891,MAA
2015-11-24,88.0,88.4,87.05,87.71,282890,MAA
2015-11-25,87.96,88.88,87.57,88.65,203617,MAA
2015-11-27,88.37,89.675,88.23,89.4,135876,MAA
2015-11-30,89.44,89.96,88.15,88.56,381395,MAA
2015-12-01,88.76,89.96,88.76,89.88,305150,MAA
2015-12-02,89.63,90.27,88.31,88.56,303903,MAA
2015-12-03,88.26,88.7,86.72,86.8,415187,MAA
2015-12-04,86.84,89.14,86.84,88.95,239239,MAA
2015-12-07,88.96,89.07,88.03,88.42,282074,MAA
2015-12-08,88.25,88.98,87.67,88.2,314219,MAA
2015-12-09,87.76,88.4,86.61,87.62,286266,MAA
2015-12-10,87.78,88.4,87.2,87.8,463887,MAA
2015-12-11,87.25,88.91,87.12,88.42,873123,MAA
2015-12-14,87.93,89.59,87.66,89.54,537924,MAA
2015-12-15,89.97,90.67,89.455,90.04,510735,MAA
2015-12-16,89.39,91.64,88.06,91.35,389254,MAA
2015-12-17,91.53,92.18,90.15,90.35,518235,MAA
2015-12-18,90.06,90.6,89.37,89.86,731745,MAA
2015-12-21,90.73,90.84,89.29,90.14,468732,MAA
2015-12-22,90.95,91.38,90.46,90.56,327450,MAA
2015-12-23,90.87,91.1458,90.01,90.87,286517,MAA
2015-12-24,90.82,91.31,90.34,91.08,176038,MAA
2015-12-28,91.06,91.69,90.64,91.67,301461,MAA
2015-12-29,91.85,92.76,91.585,92.4,322867,MAA
2015-12-30,92.53,92.8,91.75,91.81,347236,MAA
2015-12-31,92.07,92.74,90.8,90.81,504268,MAA
2016-01-04,90.41,90.62,89.18,90.03,564556,MAA
2016-01-05,90.34,91.33,89.725,91.16,515462,MAA
2016-01-06,90.41,91.36,90.02,90.69,462018,MAA
2016-01-07,89.63,91.51,89.15,90.85,697989,MAA
2016-01-08,91.13,91.671,90.1,90.26,575355,MAA
2016-01-11,90.46,91.87,89.551,90.56,698922,MAA
2016-01-12,90.89,90.89,89.52,90.29,491377,MAA
2016-01-13,89.73,91.02,88.825,89.3,546038,MAA
2016-01-14,89.27,90.2,88.6201,89.39,792653,MAA
2016-01-15,88.05,90.49,87.19,90.35,968477,MAA
2016-01-19,90.79,91.93,90.01,91.08,550900,MAA
2016-01-20,90.36,90.84,87.69,89.37,995767,MAA
2016-01-21,89.95,90.77,88.8,89.34,650378,MAA
2016-01-22,90.32,91.95,88.98,91.48,678841,MAA
2016-01-25,91.49,92.94,90.895,92.53,680155,MAA
2016-01-26,92.84,94.87,92.52,94.8,709921,MAA
2016-01-27,94.67,94.67,91.67,92.36,693172,MAA
2016-01-28,92.62,93.439,91.16,91.93,493133,MAA
2016-01-29,92.85,94.0,91.5,93.82,941068,MAA
2016-02-01,93.2,94.4499,92.845,93.85,714118,MAA
2016-02-02,93.68,94.29,92.18,92.41,762775,MAA
2016-02-03,92.82,94.19,91.03,92.47,930851,MAA
2016-02-04,90.47,92.34,86.11,87.63,1655493,MAA
2016-02-05,87.31,88.82,85.25,85.56,978128,MAA
2016-02-08,85.41,86.0,82.91,84.64,663430,MAA
2016-02-09,83.79,86.155,83.66,85.18,633144,MAA
2016-02-10,85.5,87.08,84.9,86.22,899819,MAA
2016-02-11,85.05,85.87,83.925,84.87,588327,MAA
2016-02-12,85.62,86.88,84.41,85.49,753797,MAA
2016-02-16,86.34,88.62,85.49,88.32,815754,MAA
2016-02-17,88.5,89.86,87.41,88.85,626179,MAA
2016-02-18,89.26,91.69,88.47,91.41,808527,MAA
2016-02-19,90.75,92.2,89.355,91.6,622993,MAA
2016-02-22,91.9,93.48,91.9,92.97,462047,MAA
2016-02-23,92.42,93.81,91.64,92.03,881949,MAA
2016-02-24,91.4,92.76,89.64,91.21,1181728,MAA
2016-02-25,91.75,92.63,91.67,92.28,534743,MAA
2016-02-26,92.28,92.6899,91.4875,91.75,663379,MAA
2016-02-29,91.91,92.6,89.76,89.94,3970792,MAA
2016-03-01,90.73,93.9,90.73,93.88,683080,MAA
2016-03-02,93.52,94.99,93.2,94.5,542778,MAA
2016-03-03,94.66,94.66,92.77,94.09,501457,MAA
2016-03-04,93.92,94.42,93.15,93.37,591132,MAA
2016-03-07,92.85,94.23,92.71,93.79,432781,MAA
2016-03-08,93.99,94.74,93.52,93.97,637547,MAA
2016-03-09,93.81,94.99,93.78,94.09,303210,MAA
2016-03-10,94.73,94.83,92.98,94.06,353809,MAA
2016-03-11,94.33,95.61,93.4536,95.54,412594,MAA
2016-03-14,95.51,96.34,95.14,96.12,339954,MAA
2016-03-15,95.75,97.22,95.39,97.2,414692,MAA
2016-03-16,96.78,99.98,96.64,99.38,841507,MAA
2016-03-17,99.44,101.22,99.0,100.98,500624,MAA
2016-03-18,100.95,102.2,100.3,101.25,819766,MAA
2016-03-21,100.5,101.265,99.19,99.5,1003985,MAA
2016-03-22,99.36,99.65,98.48,99.43,654148,MAA
2016-03-23,99.55,99.665,98.59,98.95,296243,MAA
2016-03-24,98.61,99.09,97.83,98.31,466058,MAA
2016-03-28,98.99,99.61,98.33,99.41,266799,MAA
2016-03-29,99.75,101.35,99.75,101.29,603561,MAA
2016-03-30,101.35,101.99,100.7,101.48,245385,MAA
2016-03-31,101.22,102.42,100.64,102.21,580151,MAA
2016-04-01,101.73,102.85,101.31,102.52,325152,MAA
2016-04-04,102.78,103.04,101.46,102.06,296022,MAA
2016-04-05,101.41,102.23,100.93,101.79,420585,MAA
2016-04-06,101.49,102.43,101.22,102.3,273621,MAA
2016-04-07,101.92,102.2,101.299,101.94,510373,MAA
2016-04-08,102.32,103.07,101.93,102.74,244959,MAA
2016-04-11,102.58,102.63,101.24,101.25,327238,MAA
2016-04-12,101.47,102.28,100.885,101.81,529637,MAA
2016-04-13,101.46,101.8,98.91,99.25,689586,MAA
2016-04-14,98.95,99.4,96.13,96.13,820237,MAA
2016-04-15,96.0,98.28,95.86,97.85,822544,MAA
2016-04-18,98.0,98.73,97.5,98.66,374172,MAA
2016-04-19,98.93,99.08,98.18,99.05,409589,MAA
2016-04-20,98.98,98.98,96.77,97.0,365552,MAA
2016-04-21,97.07,97.63,95.23,95.63,270286,MAA
2016-04-22,94.57,96.67,94.57,96.41,426233,MAA
2016-04-25,96.17,97.26,95.96,97.25,509860,MAA
2016-04-26,97.65,98.54,97.015,97.52,322528,MAA
2016-04-27,97.37,98.82,95.73,96.65,483944,MAA
2016-04-28,96.38,97.3,96.16,96.56,230399,MAA
2016-04-29,96.21,96.35,94.97,95.71,343411,MAA
2016-05-02,95.77,97.63,95.77,97.41,294467,MAA
2016-05-03,97.19,97.81,96.59,97.44,468903,MAA
2016-05-04,96.81,99.475,95.855,99.18,349626,MAA
2016-05-05,98.83,100.765,98.43,100.57,476285,MAA
2016-05-06,100.48,102.12,99.46,102.1,462463,MAA
2016-05-09,102.41,102.96,101.88,102.63,437962,MAA
2016-05-10,103.08,103.86,102.25,102.81,400704,MAA
2016-05-11,102.88,102.88,100.58,100.68,491441,MAA
2016-05-12,100.9,102.08,99.87,101.87,566593,MAA
2016-05-13,102.01,102.8,101.22,102.72,534796,MAA
2016-05-16,102.72,104.05,102.33,103.66,435142,MAA
2016-05-17,103.32,103.42,100.26,101.13,410453,MAA
2016-05-18,100.79,101.1695,98.95,99.57,666031,MAA
2016-05-19,98.57,99.47,98.19,99.09,278855,MAA
2016-05-20,99.59,100.69,99.04,100.0,402308,MAA
2016-05-23,100.46,100.46,99.11,99.42,248268,MAA
2016-05-24,100.08,101.83,100.08,101.53,507420,MAA
2016-05-25,101.68,101.68,100.17,101.2,482159,MAA
2016-05-26,101.0,101.7,100.44,100.91,621358,MAA
2016-05-27,101.09,102.35,100.29,102.35,361604,MAA
2016-05-31,102.45,103.22,101.44,102.99,639877,MAA
2016-06-01,102.35,102.82,101.92,102.76,542486,MAA
2016-06-02,102.43,102.79,101.5,101.9,572868,MAA
2016-06-03,102.71,102.99,99.59,100.25,880035,MAA
2016-06-06,99.94,100.58,97.05,98.15,711500,MAA
2016-06-07,98.3,98.96,97.85,98.19,569728,MAA
2016-06-08,98.33,99.24,97.43,98.14,735328,MAA
2016-06-09,98.2,98.7399,97.83,98.48,700413,MAA
2016-06-10,97.83,98.52,97.56,98.14,498074,MAA
2016-06-13,98.36,100.96,98.25,100.36,561688,MAA
2016-06-14,100.46,100.88,99.595,100.08,323359,MAA
2016-06-15,100.19,101.82,100.05,101.36,654414,MAA
2016-06-16,101.19,102.56,101.19,102.17,445124,MAA
2016-06-17,102.25,102.48,101.05,101.68,572421,MAA
2016-06-20,102.18,103.17,101.37,101.48,352366,MAA
2016-06-21,101.51,102.28,101.51,101.76,249306,MAA
2016-06-22,102.04,102.61,101.41,101.97,405239,MAA
2016-06-23,102.78,103.03,102.11,102.33,431684,MAA
2016-06-24,100.55,102.818,100.075,101.11,1144475,MAA
2016-06-27,100.62,103.22,100.585,102.91,681640,MAA
2016-06-28,103.29,104.68,102.345,104.65,645918,MAA
2016-06-29,105.34,106.68,105.05,105.3,906322,MAA
2016-06-30,105.36,106.43,104.57,106.4,1340384,MAA
2016-07-01,106.98,108.23,106.25,107.33,591072,MAA
2016-07-05,107.31,109.34,107.31,109.3,504472,MAA
2016-07-06,109.11,110.01,108.76,109.67,543852,MAA
2016-07-07,109.3,109.58,107.4042,108.49,458525,MAA
2016-07-08,108.74,109.65,107.55,108.01,770735,MAA
2016-07-11,108.34,108.9,107.13,107.88,794220,MAA
2016-07-12,107.91,108.55,106.8,108.54,681654,MAA
2016-07-13,108.02,108.53,107.66,108.02,421476,MAA
2016-07-14,108.54,108.54,105.82,106.07,565140,MAA
2016-07-15,106.6,108.1,104.94,105.36,838383,MAA
2016-07-18,105.64,107.07,105.11,105.14,272218,MAA
2016-07-19,105.21,106.15,104.65,106.1,339071,MAA
2016-07-20,106.11,106.58,105.68,106.01,483811,MAA
2016-07-21,106.05,106.27,105.24,105.71,404469,MAA
2016-07-22,105.74,107.6,105.74,106.75,323755,MAA
2016-07-25,106.86,107.42,105.53,106.45,337668,MAA
2016-07-26,106.5,106.5,105.33,105.77,333097,MAA
2016-07-27,105.42,105.49,102.9,103.77,948583,MAA
2016-07-28,103.0,104.52,101.44,103.8,534944,MAA
2016-07-29,103.68,106.89,103.61,106.02,573638,MAA
2016-08-01,106.02,106.35,105.34,105.72,393159,MAA
2016-08-02,105.64,106.17,103.91,104.24,299262,MAA
2016-08-03,104.4,104.4,102.63,103.03,254976,MAA
2016-08-04,103.56,103.57,102.23,102.76,280322,MAA
2016-08-05,102.91,103.21,102.54,103.2,290405,MAA
2016-08-08,103.32,103.67,102.78,103.28,370203,MAA
2016-08-09,103.37,103.47,102.595,103.2,247744,MAA
2016-08-10,103.26,103.67,102.61,103.0,302089,MAA
2016-08-11,103.17,104.22,100.56,101.42,553998,MAA
2016-08-12,101.35,102.95,101.03,102.15,439548,MAA
2016-08-15,98.47,98.7,95.81,97.15,3730783,MAA
2016-08-16,96.75,97.25,93.84,94.01,2966385,MAA
2016-08-17,94.47,95.33,92.87,95.02,1603016,MAA
2016-08-18,95.05,95.73,93.765,94.3,1566677,MAA
2016-08-19,94.92,95.92,93.51,94.56,921904,MAA
2016-08-22,94.58,95.15,93.28,94.36,800622,MAA
2016-08-23,94.59,95.17,94.23,94.36,700037,MAA
2016-08-24,94.36,94.36,92.69,93.15,735695,MAA
2016-08-25,93.26,95.11,93.0,94.38,962521,MAA
2016-08-26,94.42,95.28,93.05,93.77,1181481,MAA
2016-08-29,94.23,95.32,94.07,94.41,718370,MAA
2016-08-30,94.41,94.41,92.9,93.88,492692,MAA
2016-08-31,93.69,94.38,93.27,93.99,953160,MAA
2016-09-01,93.99,95.45,93.58,95.0,620998,MAA
2016-09-02,95.35,96.95,95.25,95.83,735648,MAA
2016-09-06,95.77,96.06,95.19,95.98,751196,MAA
2016-09-07,95.98,95.98,94.9,95.5,743853,MAA
2016-09-08,95.54,95.6,94.5,94.99,641470,MAA
2016-09-09,94.06,94.39,92.39,92.51,806736,MAA
2016-09-12,92.23,94.53,92.09,94.07,716610,MAA
2016-09-13,92.95,93.44,91.77,91.96,804102,MAA
2016-09-14,92.42,93.04,91.85,92.97,544896,MAA
2016-09-15,92.83,93.17,92.135,92.74,581773,MAA
2016-09-16,92.38,92.82,91.89,92.62,727153,MAA
2016-09-19,92.78,94.43,92.61,94.27,773896,MAA
2016-09-20,94.9,95.42,94.3,94.46,578852,MAA
2016-09-21,94.66,94.875,92.56,94.83,571241,MAA
2016-09-22,95.74,96.37,95.22,95.88,667235,MAA
2016-09-23,95.55,96.82,94.28,96.18,853379,MAA
2016-09-26,95.99,97.94,95.99,97.38,725730,MAA
2016-09-27,97.62,97.62,95.8,95.95,782806,MAA
2016-09-28,96.17,97.76,95.635,97.64,703990,MAA
2016-09-29,97.32,97.89,96.14,96.15,797596,MAA
2016-09-30,96.59,96.902,93.94,93.99,800502,MAA
2016-10-03,93.77,93.77,91.28,92.03,805287,MAA
2016-10-04,91.93,91.93,89.84,90.54,687000,MAA
2016-10-05,90.9,91.125,87.02,87.69,910158,MAA
2016-10-06,87.25,87.93,85.83,86.74,793055,MAA
2016-10-07,87.04,88.13,85.04,86.01,1247917,MAA
2016-10-10,86.16,87.455,86.16,87.08,454239,MAA
2016-10-11,86.9,87.08,85.85,85.94,749891,MAA
2016-10-12,85.47,87.09,85.337,87.01,451164,MAA
2016-10-13,87.01,89.69,86.99,88.89,1128171,MAA
2016-10-14,89.02,89.43,87.99,89.0,745423,MAA
2016-10-17,89.86,90.91,89.1,90.55,1050256,MAA
2016-10-18,91.27,92.05,90.57,91.91,707724,MAA
2016-10-19,91.62,91.999,91.01,91.32,615177,MAA
2016-10-20,92.54,93.42,91.54,92.02,748165,MAA
2016-10-21,91.52,92.41,91.092,92.26,419431,MAA
2016-10-24,93.59,93.59,92.03,92.61,394223,MAA
2016-10-25,92.13,93.11,91.73,92.8,297738,MAA
2016-10-26,92.47,92.85,91.24,92.56,481714,MAA
2016-10-27,92.47,92.47,89.47,89.98,728548,MAA
2016-10-28,90.75,92.03,89.07,90.35,1328249,MAA
2016-10-31,90.42,93.0,90.42,92.75,953125,MAA
2016-11-01,92.52,93.04,91.34,92.22,618121,MAA
2016-11-02,92.31,93.71,92.27,92.57,844368,MAA
2016-11-03,92.65,94.13,92.01,93.68,644800,MAA
2016-11-04,93.68,94.6,93.0,94.15,748028,MAA
2016-11-07,95.22,95.4,93.5,93.94,1120355,MAA
2016-11-08,93.91,95.71,93.51,95.23,622244,MAA
2016-11-09,94.73,94.94,92.66,93.75,909790,MAA
2016-11-10,93.39,94.24,89.85,91.56,901388,MAA
2016-11-11,91.6,93.49,91.6,91.73,696891,MAA
2016-11-14,91.2,93.05,89.67,92.7,703078,MAA
2016-11-15,92.88,93.43,89.59,90.0,639262,MAA
2016-11-16,89.94,91.155,89.4,90.93,559809,MAA
2016-11-17,90.45,91.2825,89.41,89.69,389843,MAA
2016-11-18,89.66,90.31,88.54,89.05,401479,MAA
2016-11-21,89.22,89.97,88.75,89.0,506411,MAA
2016-11-22,89.32,90.97,89.25,90.88,705004,MAA
2016-11-23,90.15,91.11,89.58,90.85,608785,MAA
2016-11-25,90.78,92.085,90.4,91.52,305842,MAA
2016-11-28,91.65,93.16,91.65,92.26,941763,MAA
2016-11-29,92.26,95.4,91.96,93.81,1501328,MAA
2016-11-30,93.87,94.6,90.75,91.63,6673297,MAA
2016-12-01,91.41,91.65,87.72,88.9,24658164,MAA
2016-12-02,90.94,91.3,88.49,89.33,2292968,MAA
2016-12-05,89.3,89.44,87.59,88.87,1781762,MAA
2016-12-06,88.81,89.8,87.96,88.49,1712588,MAA
2016-12-07,88.81,89.345,88.105,89.0,1585151,MAA
2016-12-08,88.83,92.67,88.65,92.13,1272011,MAA
2016-12-09,92.4,94.04,91.94,93.23,1371179,MAA
2016-12-12,92.62,94.89,92.2401,94.76,1243364,MAA
2016-12-13,95.26,96.31,94.72,95.63,1432207,MAA
2016-12-14,95.72,95.72,94.35,94.7,1687266,MAA
2016-12-15,94.19,96.85,93.8801,95.46,1542320,MAA
2016-12-16,96.39,97.95,96.02,96.71,4634189,MAA
2016-12-19,97.5,97.74,96.29,96.89,1196636,MAA
2016-12-20,96.84,97.44,96.32,97.43,922802,MAA
2016-12-21,97.16,97.94,94.22,94.33,1374410,MAA
2016-12-22,94.5,95.59,94.078,95.39,831408,MAA
2016-12-23,95.7,96.41,94.88,95.53,670240,MAA
2016-12-27,95.68,96.86,95.41,96.33,596228,MAA
2016-12-28,96.55,96.85,95.36,95.89,600497,MAA
2016-12-29,96.0,97.08,95.37,96.59,513457,MAA
2016-12-30,96.77,98.35,96.1,97.92,847758,MAA
2017-01-03,98.29,98.5999,96.16,97.32,1006107,MAA
2017-01-04,97.7,98.67,97.3,98.21,890078,MAA
2017-01-05,98.11,98.65,96.67,98.08,897936,MAA
2017-01-06,98.16,98.4899,97.43,98.0,933798,MAA
2017-01-09,97.95,98.0,96.52,97.4,991069,MAA
2017-01-10,97.11,98.03,96.6035,97.5,743946,MAA
2017-01-11,96.3,96.98,94.77,94.98,907884,MAA
2017-01-12,94.73,96.21,94.4,96.11,670275,MAA
2017-01-13,95.95,96.075,94.87,95.12,404701,MAA
2017-01-17,95.17,96.77,95.17,96.71,843858,MAA
2017-01-18,96.88,97.23,96.06,96.32,638059,MAA
2017-01-19,96.17,96.54,94.64,95.26,508659,MAA
2017-01-20,95.35,95.97,94.2,95.87,495685,MAA
2017-01-23,96.18,96.69,95.65,95.94,403292,MAA
2017-01-24,95.93,96.75,95.46,96.65,1032789,MAA
2017-01-25,96.82,96.9,95.65,96.68,1028973,MAA
2017-01-26,96.64,97.37,96.165,96.81,698620,MAA
2017-01-27,97.24,97.48,95.42,95.73,502694,MAA
2017-01-30,95.52,96.6,94.43,94.8,619617,MAA
2017-01-31,94.9,96.4,94.64,94.95,1000628,MAA
2017-02-01,94.97,95.25,93.29,93.78,824659,MAA
2017-02-02,93.59,97.8,92.5,97.66,1624223,MAA
2017-02-03,98.19,98.77,97.27,97.98,1054464,MAA
2017-02-06,97.8,98.08,96.69,97.82,680351,MAA
2017-02-07,97.64,98.19,97.11,97.37,661873,MAA
2017-02-08,97.47,99.0,97.215,97.73,616519,MAA
2017-02-09,97.58,98.19,97.43,97.9,545947,MAA
2017-02-10,97.58,98.59,97.3,98.51,393192,MAA
2017-02-13,98.56,98.83,97.545,98.41,531196,MAA
2017-02-14,98.46,98.9298,97.44,98.79,747630,MAA
2017-02-15,97.89,98.62,97.41,98.21,572336,MAA
2017-02-16,98.33,99.9,98.235,99.47,544415,MAA
2017-02-17,99.8,100.22,99.14,99.62,1069560,MAA
2017-02-21,99.26,100.73,99.02,100.55,579050,MAA
2017-02-22,100.71,100.97,99.65,100.35,668130,MAA
2017-02-23,100.72,101.78,100.02,101.56,542803,MAA
2017-02-24,102.0,102.09,100.68,102.05,698030,MAA
2017-02-27,102.32,103.05,101.78,102.71,612440,MAA
2017-02-28,102.78,102.97,102.18,102.73,665991,MAA
2017-03-01,103.0,103.64,102.1775,102.57,864822,MAA
2017-03-02,102.64,103.025,101.2,101.38,1269187,MAA
2017-03-03,101.22,101.32,100.3401,101.09,950248,MAA
2017-03-06,100.7,101.15,100.13,100.74,545588,MAA
2017-03-07,100.75,100.83,99.63,100.78,537169,MAA
2017-03-08,100.49,100.71,99.61,99.96,653464,MAA
2017-03-09,100.08,100.8,98.11,98.13,790611,MAA
2017-03-10,98.88,99.66,96.27,97.15,1067829,MAA
2017-03-13,97.38,97.95,96.71,97.76,1116200,MAA
2017-03-14,98.75,99.92,98.13,98.89,1073640,MAA
2017-03-15,98.87,101.54,98.02,101.13,993409,MAA
2017-03-16,101.0,102.17,100.62,101.22,921616,MAA
2017-03-17,101.32,102.74,100.715,101.78,2075913,MAA
2017-03-20,101.91,101.93,100.886,101.16,386384,MAA
2017-03-21,101.58,102.21,100.86,101.15,763958,MAA
2017-03-22,101.68,101.68,100.46,101.27,629289,MAA
2017-03-23,101.27,102.47,101.1001,101.91,659927,MAA
2017-03-24,102.2,102.81,101.81,101.91,350759,MAA
2017-03-27,101.82,102.75,100.61,101.16,641301,MAA
2017-03-28,101.09,101.39,99.75,101.02,599099,MAA
2017-03-29,100.98,102.04,100.615,102.03,733469,MAA
2017-03-30,101.82,102.01,100.8,101.78,609565,MAA
2017-03-31,101.54,102.59,101.215,101.74,534700,MAA
2017-04-03,101.7,102.03,101.13,101.77,490064,MAA
2017-04-04,101.75,103.55,101.57,102.55,638955,MAA
2017-04-05,102.32,102.89,101.77,102.73,505888,MAA
2017-04-06,102.61,103.1,101.97,102.79,380084,MAA
2017-04-07,102.9,103.37,101.9,101.93,535934,MAA
2017-04-10,101.86,102.81,101.4,102.74,564208,MAA
2017-04-11,102.09,103.08,101.74,102.85,872044,MAA
2017-04-12,102.69,103.485,101.63,101.83,1128779,MAA
2017-04-13,101.81,102.05,100.8,101.09,728513,MAA
2017-04-17,101.38,101.73,101.21,101.72,1131003,MAA
2017-04-18,101.67,102.39,101.54,101.9,746695,MAA
2017-04-19,101.93,102.045,101.07,101.39,541922,MAA
2017-04-20,101.62,101.69,101.0187,101.56,511663,MAA
2017-04-21,101.49,101.82,101.09,101.27,450120,MAA
2017-04-24,101.93,102.649,99.795,101.33,586325,MAA
2017-04-25,101.42,101.63,100.91,101.47,670616,MAA
2017-04-26,101.54,101.91,100.65,101.0,960009,MAA
2017-04-27,98.69,99.36,96.2008,98.0,1625094,MAA
2017-04-28,97.29,99.25,97.29,99.21,1085667,MAA
2017-05-01,99.59,100.01,98.68,99.61,651542,MAA
2017-05-02,99.59,100.31,99.2,99.57,559112,MAA
2017-05-03,99.43,99.76,98.14,98.44,391716,MAA
2017-05-04,98.33,99.1,97.49,99.02,592276,MAA
2017-05-05,99.12,100.08,98.84,100.05,540433,MAA
2017-05-08,100.19,100.22,98.95,99.41,427172,MAA
2017-05-09,99.25,99.29,98.59,98.76,426160,MAA
2017-05-10,98.57,99.23,98.25,98.7,469262,MAA
2017-05-11,98.38,99.34,97.69,98.79,487861,MAA
2017-05-12,98.83,99.06,98.04,98.34,576153,MAA
2017-05-15,98.39,99.4,98.2001,99.15,462246,MAA
2017-05-16,98.93,99.475,98.16,98.7,550705,MAA
2017-05-17,98.51,100.55,98.51,99.33,569583,MAA
2017-05-18,99.64,100.4,99.005,99.89,633713,MAA
2017-05-19,100.11,100.43,98.96,100.0,642187,MAA
2017-05-22,100.03,100.845,99.66,100.06,438415,MAA
2017-05-23,100.28,100.8,99.76,100.11,336181,MAA
2017-05-24,100.36,100.78,99.97,100.53,309776,MAA
2017-05-25,100.84,101.33,99.75,100.79,286689,MAA
2017-05-26,101.0,101.94,100.69,101.13,544625,MAA
2017-05-30,101.0,101.48,100.84,101.05,394925,MAA
2017-05-31,101.08,102.19,101.08,101.94,1012461,MAA
2017-06-01,101.82,102.25,101.12,102.2,905186,MAA
2017-06-02,102.78,104.71,101.77,104.29,900271,MAA
2017-06-05,104.14,105.97,103.76,105.57,745372,MAA
2017-06-06,105.65,105.7799,104.6,105.02,576025,MAA
2017-06-07,105.3,106.84,105.06,106.79,999702,MAA
2017-06-08,106.85,107.63,105.955,107.37,750292,MAA
2017-06-09,107.29,107.94,106.76,107.2,859246,MAA
2017-06-12,107.04,107.9,106.83,107.4,753971,MAA
2017-06-13,107.32,108.16,107.21,108.16,674934,MAA
2017-06-14,108.58,109.36,108.52,108.88,844781,MAA
2017-06-15,108.72,110.95,108.72,110.0,1082917,MAA
2017-06-16,110.1,110.125,109.21,110.04,901963,MAA
2017-06-19,110.0,110.79,109.68,110.32,357030,MAA
2017-06-20,110.27,110.69,108.62,109.87,618875,MAA
2017-06-21,109.86,110.23,109.2,110.19,584076,MAA
2017-06-22,110.1,110.1,108.97,109.3,586046,MAA
2017-06-23,109.3,110.39,108.93,109.18,1314124,MAA
2017-06-26,109.22,109.84,108.46,108.6,561584,MAA
2017-06-27,108.38,108.64,106.64,106.72,1055882,MAA
2017-06-28,106.83,107.13,106.07,106.25,662599,MAA
2017-06-29,105.36,106.21,105.035,105.6,446452,MAA
2017-06-30,105.44,106.09,104.72,105.38,683290,MAA
2017-07-03,105.88,106.13,105.23,105.9,348372,MAA
2017-07-05,105.91,106.22,104.59,105.32,753036,MAA
2017-07-06,104.2,104.98,101.54,101.55,938293,MAA
2017-07-07,101.66,102.83,101.29,102.37,682076,MAA
2017-07-10,102.37,102.37,100.54,100.63,682934,MAA
2017-07-11,100.73,100.74,99.28,99.59,858152,MAA
2017-07-12,99.64,100.27,99.3,99.83,935740,MAA
2017-07-13,99.96,100.06,99.16,99.74,570766,MAA
2017-07-14,100.06,100.83,99.94,100.41,571413,MAA
2017-07-17,100.46,101.57,100.16,101.24,666205,MAA
2017-07-18,101.24,101.56,100.56,100.92,869020,MAA
2017-07-19,101.0,101.5625,100.87,101.3,783353,MAA
2017-07-20,101.61,102.13,100.935,101.01,693635,MAA
2017-07-21,100.97,101.41,100.54,101.19,901685,MAA
2017-07-24,101.49,102.35,101.02,102.11,804962,MAA
2017-07-25,102.27,102.27,100.59,101.41,588343,MAA
2017-07-26,101.4,102.38,101.13,102.24,416077,MAA
2017-07-27,101.23,103.47,99.06,102.9,968705,MAA
2017-07-28,103.0,104.64,102.91,103.71,699633,MAA
2017-07-31,103.75,103.89,103.08,103.53,838572,MAA
2017-08-01,103.94,104.645,103.62,103.76,398976,MAA
2017-08-02,103.61,104.01,103.19,103.85,469150,MAA
2017-08-03,103.86,104.56,102.9101,103.94,409656,MAA
2017-08-04,103.94,104.645,103.62,103.76,398976,MAA
2017-08-07,103.83,104.225,103.235,104.02,374165,MAA
2017-08-08,103.92,104.4,103.66,104.36,486114,MAA
2017-08-09,104.36,105.27,104.15,105.09,546180,MAA
2017-08-10,104.89,105.275,104.44,104.48,396031,MAA
2017-08-11,104.8,104.8,103.81,104.02,392659,MAA
2017-08-14,104.47,106.35,104.13,106.2,502408,MAA
2017-08-15,106.07,107.19,105.05,107.1,677129,MAA
2017-08-16,107.41,107.79,106.5,106.69,591304,MAA
2017-08-17,106.55,107.12,106.23,106.52,472090,MAA
2017-08-18,106.15,106.15,105.26,105.77,507633,MAA
2017-08-21,105.85,107.75,105.545,107.45,501154,MAA
2017-08-22,107.45,107.75,106.23,106.89,412410,MAA
2017-08-23,106.77,107.95,106.77,107.62,311345,MAA
2017-08-24,107.75,108.27,107.37,107.47,563499,MAA
2017-08-25,107.56,108.12,106.92,107.09,374706,MAA
2017-08-28,107.09,107.19,105.3,106.33,529125,MAA
2017-08-29,106.24,107.1,105.49,105.78,453108,MAA
2017-08-30,105.65,106.62,105.11,106.62,327809,MAA
2017-08-31,106.79,107.24,106.29,106.46,501024,MAA
2017-09-01,106.63,107.2,106.2,106.22,311016,MAA
2017-09-05,106.19,106.875,105.5,106.49,543745,MAA
2017-09-06,106.69,106.87,106.09,106.37,514151,MAA
2017-09-07,106.52,107.47,106.45,107.03,558706,MAA
2017-09-08,107.3,108.44,106.91,107.94,845630,MAA
2017-09-11,108.17,109.25,107.81,109.11,575365,MAA
2017-09-12,108.86,108.88,106.56,107.06,508020,MAA
2017-09-13,106.9,106.93,105.89,106.25,452437,MAA
2017-09-14,106.04,107.23,105.37,107.01,406199,MAA
2017-09-15,107.2,108.22,106.77,108.22,1412262,MAA
2017-09-18,108.28,108.66,107.82,108.26,753602,MAA
2017-09-19,108.28,108.42,107.03,107.7,963099,MAA
2017-09-20,107.62,108.03,106.82,107.3,730256,MAA
2017-09-21,107.21,107.81,107.1205,107.27,690524,MAA
2017-09-22,107.4,107.73,106.83,107.16,760114,MAA
2017-09-25,107.26,107.58,106.84,106.91,446354,MAA
2017-09-26,106.85,107.5,106.77,107.11,514398,MAA
2017-09-27,106.7,107.06,105.92,106.05,455097,MAA
2017-09-28,105.95,106.33,105.49,105.99,419654,MAA
2017-09-29,105.75,106.88,105.63,106.88,537840,MAA
2017-10-02,107.09,107.4,106.62,107.2,647164,MAA
2017-10-03,107.27,107.4799,106.43,107.18,541621,MAA
2017-10-04,107.16,107.99,106.84,107.88,422455,MAA
2017-10-05,108.18,109.06,107.89,108.26,516934,MAA
2017-10-06,107.85,108.17,106.805,107.93,356907,MAA
2017-10-09,107.82,108.66,107.82,108.34,525652,MAA
2017-10-10,108.66,109.3,107.77,108.52,899575,MAA
2017-10-11,108.5,109.19,108.395,108.8,506419,MAA
2017-10-12,108.0,108.67,107.5128,108.66,566300,MAA
2017-10-13,109.7,110.24,108.61,108.78,514008,MAA
2017-10-16,108.84,109.05,107.3,107.55,669609,MAA
2017-10-17,107.35,107.74,106.9,107.16,703228,MAA
2017-10-18,107.05,107.225,105.71,105.82,818467,MAA
2017-10-19,105.48,106.15,105.03,105.09,738651,MAA
2017-10-20,105.12,105.36,104.45,104.81,749938,MAA
2017-10-23,105.22,105.22,103.94,104.41,759194,MAA
2017-10-24,104.3,104.52,103.1,104.16,684793,MAA
2017-10-25,104.01,104.835,103.69,104.18,474304,MAA
2017-10-26,102.75,102.75,99.61,99.72,1698313,MAA
2017-10-27,99.5,100.58,98.73,100.55,947502,MAA
2017-10-30,100.81,102.26,100.66,101.99,950674,MAA
2017-10-31,101.93,102.44,101.54,102.35,709850,MAA
2017-11-01,102.73,103.39,102.05,103.11,563848,MAA
2017-11-02,103.09,103.88,101.98,102.17,587882,MAA
2017-11-03,101.77,103.965,101.53,103.39,461671,MAA
2017-11-06,103.58,105.29,103.5252,104.28,452302,MAA
2017-11-07,104.25,105.75,104.01,105.03,482208,MAA
2017-11-08,105.2,105.91,105.2,105.61,389395,MAA
2017-11-09,105.51,106.21,104.93,105.61,341381,MAA
2017-11-10,105.1,106.06,105.1,105.47,377522,MAA
2017-11-13,105.74,106.77,105.14,106.03,583008,MAA
2017-11-14,105.99,105.99,103.91,103.94,1179989,MAA
2017-11-15,104.02,104.22,102.18,102.2,973515,MAA
2017-11-16,102.39,103.57,101.88,103.14,635233,MAA
2017-11-17,102.8,103.23,101.65,102.36,948698,MAA
2017-11-20,102.67,103.17,102.05,102.78,709867,MAA
2017-11-21,102.76,104.66,102.76,104.59,736743,MAA
2017-11-22,104.29,104.8,103.63,104.12,430901,MAA
2017-11-24,104.51,104.75,104.1,104.16,207831,MAA
2017-11-27,103.6,104.09,103.27,103.29,534015,MAA
2017-11-28,103.24,103.58,102.49,102.87,524017,MAA
2017-11-29,101.5,102.55,100.7,102.25,754869,MAA
2017-11-30,102.31,103.0,102.03,102.44,1160455,MAA
2017-12-01,102.8,103.4,101.9,102.84,722787,MAA
2017-12-04,102.8,103.455,101.85,102.52,624418,MAA
2017-12-05,102.32,102.75,101.33,101.41,628191,MAA
2017-12-06,101.73,102.68,101.345,102.33,472599,MAA
2017-12-07,101.94,102.75,101.84,102.27,528222,MAA
2017-12-08,102.19,103.14,101.875,103.13,493937,MAA
2017-12-11,102.94,103.28,102.1,102.88,442304,MAA
2017-12-12,103.15,104.07,101.83,103.88,967841,MAA
2017-12-13,103.9,104.215,102.345,102.57,833081,MAA
2017-12-14,101.88,102.52,101.43,102.45,662989,MAA
2017-12-15,102.935,103.74,102.81,103.1,1155662,MAA
2017-12-18,103.49,103.77,102.82,102.95,520151,MAA
2017-12-19,101.47,103.01,99.01,99.5,573498,MAA
2017-12-20,99.72,100.76,98.8744,99.48,1056660,MAA
2017-12-21,99.91,100.18,98.54,98.77,438907,MAA
2017-12-22,99.19,100.04,98.75,99.75,637099,MAA
2017-12-26,100.01,100.37,99.61,100.15,296926,MAA
2017-12-27,100.3,100.56,99.65,100.07,287433,MAA
2017-12-28,100.1,100.7,99.795,100.56,382678,MAA
2017-12-29,100.86,101.07,100.09,100.56,462276,MAA
2018-01-02,100.6,100.6,99.48,99.6,901968,MAA
2018-01-03,99.37,100.17,98.31,99.49,939944,MAA
2018-01-04,99.11,99.445,96.5086,96.58,735520,MAA
2018-01-05,96.58,96.99,95.64,96.15,960112,MAA
2018-01-08,96.16,96.97,96.07,96.48,556563,MAA
2018-01-09,96.39,96.87,94.84,95.01,643914,MAA
2018-01-10,94.5,94.69,93.391,93.91,700039,MAA
2018-01-11,93.38,93.83,91.98,92.07,605281,MAA
2018-01-12,92.0,92.29,90.88,91.32,856951,MAA
2018-01-16,91.63,93.64,91.63,92.2,885673,MAA
2018-01-17,92.74,93.21,92.08,92.87,878531,MAA
2018-01-18,92.47,92.61,91.13,91.54,672899,MAA
2018-01-19,92.43,93.35,91.821,92.52,711723,MAA
2018-01-22,92.5,93.25,92.23,93.25,564551,MAA
2018-01-23,93.4,95.075,93.09,95.0,697316,MAA
2018-01-24,94.85,95.18,94.29,94.61,781824,MAA
2018-01-25,94.62,94.62,93.8,94.5,580839,MAA
2018-01-26,94.77,94.819,93.34,94.51,555161,MAA
2018-01-29,94.23,94.366,93.07,93.25,580826,MAA
2018-01-30,93.0,93.6903,92.78,92.96,705849,MAA
2018-01-31,92.82,95.4,92.59,95.37,1157531,MAA
2018-02-01,94.5,95.0,91.11,91.75,1467307,MAA
2018-02-02,90.96,92.13,90.05,91.69,875143,MAA
2018-02-05,91.73,93.49,88.9,88.9,1021765,MAA
2018-02-06,87.89,89.91,86.95,89.19,1072824,MAA
2018-02-07,88.8,90.2,87.85,87.93,845852,MAA
2013-02-08,61.52,61.71,60.9634,61.64,694199,MAC
2013-02-11,61.7,61.87,61.36,61.52,379928,MAC
2013-02-12,61.06,62.01,60.97,61.87,1235821,MAC
2013-02-13,61.82,62.2,61.585,61.88,1029298,MAC
2013-02-14,61.86,61.95,61.57,61.62,459054,MAC
2013-02-15,61.75,61.93,61.36,61.53,958407,MAC
2013-02-19,61.65,62.03,61.5201,62.03,1183246,MAC
2013-02-20,61.58,61.8999,60.87,60.88,927140,MAC
2013-02-21,60.89,61.22,60.11,60.51,905729,MAC
2013-02-22,60.69,61.01,60.445,60.5,562881,MAC
2013-02-25,60.91,61.01,59.59,59.59,836470,MAC
2013-02-26,59.86,60.25,59.28,59.72,1070146,MAC
2013-02-27,59.77,60.775,59.62,60.31,557052,MAC
2013-02-28,60.32,60.65,60.02,60.11,1190159,MAC
2013-03-01,59.91,60.31,59.29,60.11,949893,MAC
2013-03-04,60.08,60.83,59.98,60.65,560706,MAC
2013-03-05,60.92,61.41,60.55,61.35,755474,MAC
2013-03-06,61.56,61.96,60.87,61.86,999351,MAC
2013-03-07,61.77,62.36,61.67,62.09,1100545,MAC
2013-03-08,62.16,62.28,61.85,62.01,566296,MAC
2013-03-11,62.0,62.21,61.87,62.21,566391,MAC
2013-03-12,62.0,62.13,61.62,61.97,569892,MAC
2013-03-13,61.99,62.055,61.46,61.99,460565,MAC
2013-03-14,61.89,62.39,61.8,62.38,411909,MAC
2013-03-15,62.4,62.725,61.95,62.61,1060503,MAC
2013-03-18,62.14,62.54,62.01,62.3,791985,MAC
2013-03-19,62.37,62.54,61.62,62.05,535963,MAC
2013-03-20,62.17,62.6,61.97,62.57,502408,MAC
2013-03-21,62.26,62.94,62.15,62.43,431867,MAC
2013-03-22,62.5,63.24,62.5,62.87,720796,MAC
2013-03-25,63.03,63.4,62.96,63.21,598394,MAC
2013-03-26,63.48,63.775,63.39,63.71,538848,MAC
2013-03-27,63.38,63.86,63.01,63.82,682086,MAC
2013-03-28,63.86,64.47,63.48,64.38,841548,MAC
2013-04-01,64.91,65.15,64.32,64.5,1009009,MAC
2013-04-02,64.72,65.0497,64.46,64.64,1158374,MAC
2013-04-03,65.14,66.29,64.15,64.23,695440,MAC
2013-04-04,64.47,65.24,64.4125,65.15,1011553,MAC
2013-04-05,64.39,65.14,64.24,65.06,646279,MAC
2013-04-08,64.98,65.85,64.55,65.78,663390,MAC
2013-04-09,65.89,65.89,65.26,65.54,524437,MAC
2013-04-10,65.83,66.65,65.61,66.64,797495,MAC
2013-04-11,66.42,67.39,66.42,67.16,1156515,MAC
2013-04-12,67.05,67.54,66.93,67.54,681099,MAC
2013-04-15,67.23,67.64,65.97,65.99,794601,MAC
2013-04-16,66.48,67.46,65.71,67.42,583898,MAC
2013-04-17,67.08,67.08,65.76,66.41,768270,MAC
2013-04-18,66.44,66.49,65.86,66.18,618468,MAC
2013-04-19,66.38,67.34,65.92,67.18,517251,MAC
2013-04-22,67.38,67.385,66.41,66.72,489122,MAC
2013-04-23,67.07,67.35,66.58,67.16,598970,MAC
2013-04-24,67.25,67.64,66.99,67.63,484937,MAC
2013-04-25,67.69,68.53,67.03,68.45,729406,MAC
2013-04-26,68.34,68.89,68.33,68.8,942467,MAC
2013-04-29,69.12,69.56,68.8025,69.56,551632,MAC
2013-04-30,69.66,70.05,69.25,70.05,1173366,MAC
2013-05-01,69.92,70.36,68.57,68.79,875298,MAC
2013-05-02,70.31,70.31,68.99,69.04,906443,MAC
2013-05-03,69.48,70.69,69.32,70.42,974181,MAC
2013-05-06,72.01,72.19,70.07,70.81,2827684,MAC
2013-05-07,70.77,70.83,70.04,70.65,1845955,MAC
2013-05-08,69.9,70.86,69.68,70.0,30212657,MAC
2013-05-09,69.8,70.285,69.5,69.66,2208425,MAC
2013-05-10,69.85,70.47,69.77,70.24,771820,MAC
2013-05-13,70.15,70.405,69.77,70.34,795274,MAC
2013-05-14,70.46,70.72,70.04,70.34,1032868,MAC
2013-05-15,70.04,70.7,69.714,70.7,963303,MAC
2013-05-16,70.46,70.92,69.78,70.05,593719,MAC
2013-05-17,70.06,70.595,69.92,70.41,752021,MAC
2013-05-20,70.41,70.99,70.4,70.84,1088381,MAC
2013-05-21,70.97,71.12,70.45,70.65,1394280,MAC
2013-05-22,70.65,71.44,68.21,68.63,1286656,MAC
2013-05-23,68.04,68.05,66.9,67.09,742702,MAC
2013-05-24,66.76,67.0,65.83,66.86,760020,MAC
2013-05-28,67.65,67.74,66.08,66.43,1012945,MAC
2013-05-29,65.83,66.195,64.36,65.85,1203241,MAC
2013-05-30,66.07,66.81,65.57,65.86,926186,MAC
2013-05-31,65.47,66.28,64.9,64.91,1604354,MAC
2013-06-03,64.58,64.79,63.67,63.94,1088590,MAC
2013-06-04,64.06,64.32,62.68,62.69,1634860,MAC
2013-06-05,62.54,62.98,61.35,61.61,1378166,MAC
2013-06-06,61.58,62.82,61.4225,62.82,2110257,MAC
2013-06-07,63.18,63.34,62.25,62.75,1393099,MAC
2013-06-10,63.21,63.21,62.43,62.69,1090050,MAC
2013-06-11,62.19,62.46,61.45,61.58,669931,MAC
2013-06-12,61.83,62.1,60.65,60.76,489788,MAC
2013-06-13,61.14,62.925,60.85,62.8,1020334,MAC
2013-06-14,62.63,63.29,61.95,62.25,1177360,MAC
2013-06-17,62.44,62.75,62.11,62.4,876768,MAC
2013-06-18,62.49,63.09,61.87,62.7,614276,MAC
2013-06-19,62.7,62.85,60.58,60.79,553110,MAC
2013-06-20,60.19,60.28,57.73,57.98,1026668,MAC
2013-06-21,58.43,58.95,57.38,58.45,1331419,MAC
2013-06-24,57.9,59.17,56.68,57.84,812859,MAC
2013-06-25,58.455,59.66,58.16,59.38,1039184,MAC
2013-06-26,59.87,60.75,59.825,60.52,1491497,MAC
2013-06-27,60.72,61.37,60.63,61.01,758587,MAC
2013-06-28,60.79,61.34,60.24,60.97,1031473,MAC
2013-07-01,61.34,61.57,60.43,60.54,574792,MAC
2013-07-02,60.54,61.73,60.54,61.72,1141421,MAC
2013-07-03,61.25,61.58,60.66,61.18,489064,MAC
2013-07-05,61.51,61.7,59.95,61.4,575743,MAC
2013-07-08,61.47,62.38,61.47,62.04,838696,MAC
2013-07-09,62.46,63.32,62.13,62.96,766668,MAC
2013-07-10,62.92,62.96,61.97,62.8,594561,MAC
2013-07-11,63.59,64.36,63.58,64.13,698299,MAC
2013-07-12,63.92,64.37,63.19,63.78,1018817,MAC
2013-07-15,63.76,64.81,63.35,64.49,882087,MAC
2013-07-16,64.64,64.8425,64.195,64.48,699969,MAC
2013-07-17,64.89,65.0,64.43,64.86,838616,MAC
2013-07-18,64.88,65.34,64.77,65.33,568134,MAC
2013-07-19,65.33,65.47,64.82,65.35,427415,MAC
2013-07-22,65.35,65.79,65.17,65.69,330119,MAC
2013-07-23,65.8,66.12,65.23,65.93,456195,MAC
2013-07-24,65.89,65.89,63.83,64.26,674191,MAC
2013-07-25,64.07,64.49,63.865,64.28,557569,MAC
2013-07-26,64.02,64.21,62.99,63.63,707896,MAC
2013-07-29,63.66,63.845,63.2,63.34,730729,MAC
2013-07-30,63.74,65.15,63.275,63.51,564574,MAC
2013-07-31,63.54,63.6,61.45,62.05,959353,MAC
2013-08-01,62.42,62.57,61.84,62.14,1015807,MAC
2013-08-02,62.08,62.54,61.56,61.85,1316841,MAC
2013-08-05,61.87,62.35,61.08,61.12,1164025,MAC
2013-08-06,61.16,62.89,61.16,62.35,2166293,MAC
2013-08-07,62.24,62.49,61.49,61.88,847939,MAC
2013-08-08,62.07,62.23,61.49,61.78,646108,MAC
2013-08-09,61.51,62.06,61.4434,61.81,1042293,MAC
2013-08-12,61.43,61.72,61.3,61.49,645413,MAC
2013-08-13,61.4,61.5,59.85,60.14,1469888,MAC
2013-08-14,60.22,60.36,59.79,59.98,686905,MAC
2013-08-15,59.65,59.65,58.21,58.56,956873,MAC
2013-08-16,58.02,58.07,56.38,56.72,2734621,MAC
2013-08-19,56.77,56.98,55.53,55.57,882053,MAC
2013-08-20,55.66,57.3499,55.66,56.77,951021,MAC
2013-08-21,56.65,56.88,55.76,56.05,967515,MAC
2013-08-22,56.27,56.65,55.57,56.45,579078,MAC
2013-08-23,56.38,56.74,55.84,56.72,642439,MAC
2013-08-26,56.78,56.78,56.32,56.55,510861,MAC
2013-08-27,55.96,56.53,55.45,56.17,522983,MAC
2013-08-28,56.22,56.42,55.73,56.1,464787,MAC
2013-08-29,56.04,56.6,55.72,56.57,658843,MAC
2013-08-30,56.6,57.09,56.08,56.28,925295,MAC
2013-09-03,56.63,56.63,55.19,55.73,863131,MAC
2013-09-04,55.63,56.66,55.3,56.44,685933,MAC
2013-09-05,56.31,56.74,55.73,55.98,695940,MAC
2013-09-06,56.63,57.3999,56.56,56.61,985961,MAC
2013-09-09,56.83,57.67,56.54,57.67,788152,MAC
2013-09-10,57.85,58.34,56.87,57.3,704576,MAC
2013-09-11,57.3,57.43,56.74,57.33,578846,MAC
2013-09-12,57.37,57.91,56.8,57.0,493446,MAC
2013-09-13,57.17,57.4,56.95,57.2,403536,MAC
2013-09-16,58.06,58.93,57.78,58.08,387457,MAC
2013-09-17,58.04,58.42,57.75,57.98,385502,MAC
2013-09-18,57.98,60.0,57.22,59.96,780542,MAC
2013-09-19,60.03,60.52,59.56,59.61,610219,MAC
2013-09-20,59.43,60.01,58.08,58.12,1175765,MAC
2013-09-23,58.02,58.63,57.668,57.91,432910,MAC
2013-09-24,57.99,58.12,57.39,57.47,868829,MAC
2013-09-25,57.61,57.91,56.68,57.06,635123,MAC
2013-09-26,57.11,57.81,57.051,57.8,619975,MAC
2013-09-27,57.55,57.75,56.83,57.26,632868,MAC
2013-09-30,56.84,57.4,56.28,56.44,954798,MAC
2013-10-01,56.39,57.55,56.36,56.91,1306451,MAC
2013-10-02,56.69,57.454,56.59,57.05,744587,MAC
2013-10-03,56.99,57.1,55.93,56.29,988870,MAC
2013-10-04,56.26,56.49,55.41,55.68,878702,MAC
2013-10-07,55.24,56.22,55.126,55.8,1353696,MAC
2013-10-08,55.84,56.115,55.27,55.32,825649,MAC
2013-10-09,55.33,55.83,55.185,55.25,801072,MAC
2013-10-10,55.63,56.36,55.6,56.23,1288863,MAC
2013-10-11,56.23,56.42,55.72,56.25,1521287,MAC
2013-10-14,55.92,56.75,55.855,56.59,960111,MAC
2013-10-15,56.48,56.84,55.87,55.88,1291499,MAC
2013-10-16,56.19,57.85,56.01,57.79,1531876,MAC
2013-10-17,57.9,59.32,57.675,59.2,854729,MAC
2013-10-18,59.31,59.39,58.64,59.09,762172,MAC
2013-10-21,59.06,59.0775,58.07,58.32,761244,MAC
2013-10-22,58.47,59.27,58.06,59.24,638565,MAC
2013-10-23,58.9,59.36,58.64,59.07,541030,MAC
2013-10-24,59.01,59.54,58.66,59.51,493162,MAC
2013-10-25,59.72,60.425,59.0,59.76,917773,MAC
2013-10-28,59.61,59.61,58.54,59.1,695427,MAC
2013-10-29,57.92,59.05,57.85,58.56,994674,MAC
2013-10-30,58.65,58.71,57.95,58.51,979175,MAC
2013-10-31,58.6,59.3975,58.41,59.21,1527645,MAC
2013-11-01,59.27,60.0,58.71,59.93,1654297,MAC
2013-11-04,60.01,60.36,59.2,59.77,877357,MAC
2013-11-05,59.32,59.81,58.64,58.85,726193,MAC
2013-11-06,58.86,59.11,58.065,58.36,778093,MAC
2013-11-07,57.85,57.88,56.82,56.95,785709,MAC
2013-11-08,56.53,56.67,55.57,56.56,813963,MAC
2013-11-11,56.76,57.15,56.485,56.91,504850,MAC
2013-11-12,56.9,57.16,56.33,56.68,525029,MAC
2013-11-13,56.57,57.27,56.18,57.15,595502,MAC
2013-11-14,57.7,58.28,57.54,58.01,753799,MAC
2013-11-15,57.89,58.92,57.63,58.89,2019052,MAC
2013-11-18,58.81,58.9,58.17,58.25,875904,MAC
2013-11-19,58.0,58.89,57.31,57.79,609693,MAC
2013-11-20,57.81,58.62,57.085,57.38,614868,MAC
2013-11-21,57.45,57.69,57.13,57.68,561446,MAC
2013-11-22,57.7,57.74,57.24,57.67,372545,MAC
2013-11-25,57.58,57.83,57.16,57.3,541421,MAC
2013-11-26,57.25,57.39,56.77,56.85,1081800,MAC
2013-11-27,57.06,57.58,56.93,57.57,599888,MAC
2013-11-29,57.77,57.77,56.92,56.94,348021,MAC
2013-12-02,57.08,57.16,56.46,56.74,857089,MAC
2013-12-03,56.51,57.33,56.01,57.27,1090276,MAC
2013-12-04,56.79,58.51,56.0,58.36,1858436,MAC
2013-12-05,58.21,59.35,57.97,59.28,1820938,MAC
2013-12-06,59.7,60.55,59.52,60.49,1314907,MAC
2013-12-09,60.48,60.76,59.93,60.34,1161684,MAC
2013-12-10,60.28,60.58,59.81,60.01,712761,MAC
2013-12-11,60.01,60.2725,58.62,58.65,1087394,MAC
2013-12-12,58.53,58.78,57.95,58.5,1272018,MAC
2013-12-13,58.72,59.32,58.21,58.51,1005550,MAC
2013-12-16,58.51,58.87,58.12,58.49,618421,MAC
2013-12-17,58.37,59.22,58.26,58.71,973838,MAC
2013-12-18,58.93,59.72,57.71,59.54,1218930,MAC
2013-12-19,59.33,59.46,58.285,58.64,651291,MAC
2013-12-20,58.66,59.105,58.43,58.96,1561614,MAC
2013-12-23,59.33,59.75,59.18,59.36,975725,MAC
2013-12-24,59.33,59.57,59.25,59.4,266227,MAC
2013-12-26,59.7,60.0,59.07,59.44,426748,MAC
2013-12-27,59.35,59.35,58.6,59.17,446388,MAC
2013-12-30,59.16,59.42,59.09,59.35,393497,MAC
2013-12-31,59.33,59.54,58.65,58.89,737557,MAC
2014-01-02,58.69,58.825,57.84,58.38,767845,MAC
2014-01-03,58.24,58.995,58.15,58.69,1028822,MAC
2014-01-06,58.9,59.025,58.39,58.74,1063019,MAC
2014-01-07,58.79,59.325,58.55,58.99,835415,MAC
2014-01-08,58.96,59.36,58.21,59.02,818739,MAC
2014-01-09,59.05,59.3,58.32,58.82,763845,MAC
2014-01-10,59.24,59.47,58.54,58.91,1351089,MAC
2014-01-13,58.8,59.0,58.32,58.46,938162,MAC
2014-01-14,58.66,58.96,58.52,58.8,629386,MAC
2014-01-15,58.88,59.22,58.79,59.0,936094,MAC
2014-01-16,59.01,59.21,58.4,58.9,838409,MAC
2014-01-17,58.96,58.96,57.99,58.04,694081,MAC
2014-01-21,58.33,58.48,57.77,58.25,875135,MAC
2014-01-22,58.74,59.11,58.42,58.92,1070943,MAC
2014-01-23,58.63,58.89,58.13,58.34,1274428,MAC
2014-01-24,58.06,58.37,56.9,57.1,1310508,MAC
2014-01-27,57.09,57.32,56.12,56.16,865705,MAC
2014-01-28,56.22,56.67,56.13,56.24,796967,MAC
2014-01-29,55.77,56.25,55.21,55.58,951938,MAC
2014-01-30,55.97,56.32,55.71,56.13,825741,MAC
2014-01-31,55.44,56.99,55.2901,56.6,1093701,MAC
2014-02-03,56.7,56.8,55.51,55.74,1337488,MAC
2014-02-04,56.08,56.791,55.81,56.62,1278865,MAC
2014-02-05,56.58,57.55,56.06,57.49,1129914,MAC
2014-02-06,57.68,58.52,57.55,58.44,733411,MAC
2014-02-07,58.73,59.32,58.47,59.23,839683,MAC
2014-02-10,59.11,59.95,58.95,59.82,513369,MAC
2014-02-11,59.59,60.6147,59.59,60.19,591979,MAC
2014-02-12,60.22,60.42,59.85,60.14,447142,MAC
2014-02-13,59.83,60.77,59.672,60.49,579627,MAC
2014-02-14,60.55,60.94,60.34,60.9,487107,MAC
2014-02-18,60.93,61.27,60.45,61.26,599605,MAC
2014-02-19,60.39,61.21,60.2,60.59,803085,MAC
2014-02-20,60.63,61.08,59.89,60.12,587568,MAC
2014-02-21,60.13,60.89,59.96,60.67,677141,MAC
2014-02-24,60.82,61.35,60.74,60.76,614918,MAC
2014-02-25,60.75,61.03,60.46,60.54,1002710,MAC
2014-02-26,60.52,60.73,60.33,60.48,671770,MAC
2014-02-27,60.52,60.88,59.8,60.03,576343,MAC
2014-02-28,60.09,60.48,59.83,60.13,1279730,MAC
2014-03-03,59.92,60.32,59.37,60.12,761158,MAC
2014-03-04,60.69,61.81,60.69,61.76,924596,MAC
2014-03-05,61.72,61.94,61.1,61.8,720890,MAC
2014-03-06,61.76,61.97,60.94,61.12,767323,MAC
2014-03-07,61.05,61.26,59.9,60.25,613433,MAC
2014-03-10,60.3,60.3,59.27,59.58,670414,MAC
2014-03-11,59.78,60.07,59.52,59.88,650186,MAC
2014-03-12,59.72,60.175,59.61,60.1,656361,MAC
2014-03-13,60.31,60.32,59.62,59.71,651160,MAC
2014-03-14,59.71,60.15,59.71,59.97,506355,MAC
2014-03-17,60.14,60.61,60.04,60.52,768425,MAC
2014-03-18,60.56,60.93,60.3,60.86,593150,MAC
2014-03-19,61.0,61.12,59.38,59.57,686109,MAC
2014-03-20,59.88,60.25,58.87,59.55,947745,MAC
2014-03-21,59.93,60.92,59.87,60.56,1490163,MAC
2014-03-24,60.71,60.71,59.77,60.11,585944,MAC
2014-03-25,60.38,61.08,60.08,61.0,657132,MAC
2014-03-26,61.65,61.65,60.58,60.63,902882,MAC
2014-03-27,60.48,61.2425,60.21,61.11,468338,MAC
2014-03-28,61.19,62.07,61.165,61.69,423586,MAC
2014-03-31,62.04,62.41,61.41,62.33,621356,MAC
2014-04-01,62.26,62.68,61.66,62.45,683551,MAC
2014-04-02,62.46,62.785,62.25,62.48,536189,MAC
2014-04-03,62.53,62.65,62.13,62.32,575549,MAC
2014-04-04,62.81,63.08,62.41,62.67,474149,MAC
2014-04-07,62.73,63.58,62.73,63.26,727872,MAC
2014-04-08,63.16,63.48,62.66,63.43,656602,MAC
2014-04-09,63.58,63.8,63.21,63.49,673324,MAC
2014-04-10,63.59,63.66,62.73,63.01,924165,MAC
2014-04-11,62.84,63.36,62.84,63.09,1071833,MAC
2014-04-14,63.36,63.68,63.09,63.64,667164,MAC
2014-04-15,63.56,65.02,63.53,65.0,1698428,MAC
2014-04-16,65.41,66.36,64.89,66.08,1349200,MAC
2014-04-17,65.84,65.96,65.16,65.58,1908828,MAC
2014-04-21,65.42,65.61,64.61,65.25,1496346,MAC
2014-04-22,65.13,65.3,64.31,64.74,1291995,MAC
2014-04-23,64.81,64.81,63.72,64.0,1124055,MAC
2014-04-24,64.13,64.42,63.94,64.26,483767,MAC
2014-04-25,64.12,64.45,63.72,63.92,512669,MAC
2014-04-28,64.33,64.75,64.01,64.65,680934,MAC
2014-04-29,64.81,65.12,64.08,64.37,525728,MAC
2014-04-30,63.87,64.95,63.85,64.91,648630,MAC
2014-05-01,64.76,65.11,63.84,65.05,600361,MAC
2014-05-02,64.86,65.61,64.34,65.11,561243,MAC
2014-05-05,64.84,65.13,64.58,65.01,366369,MAC
2014-05-06,64.88,65.15,64.63,64.97,506302,MAC
2014-05-07,64.52,65.45,64.46,65.43,758135,MAC
2014-05-08,65.41,65.94,65.26,65.76,756736,MAC
2014-05-09,65.81,66.05,65.0,65.88,605123,MAC
2014-05-12,66.03,66.21,65.64,65.85,541797,MAC
2014-05-13,65.91,66.42,65.19,65.25,486565,MAC
2014-05-14,65.26,65.7,64.87,65.49,421322,MAC
2014-05-15,65.46,65.46,64.6,65.25,501871,MAC
2014-05-16,65.1,66.11,64.68,66.07,711364,MAC
2014-05-19,66.03,66.03,65.32,65.72,452930,MAC
2014-05-20,65.82,66.02,64.97,65.36,447465,MAC
2014-05-21,65.49,65.87,65.07,65.25,408547,MAC
2014-05-22,65.3,65.64,65.02,65.04,458793,MAC
2014-05-23,65.14,65.56,65.02,65.56,350577,MAC
2014-05-27,65.72,65.96,65.43,65.8,312739,MAC
2014-05-28,65.68,65.75,65.03,65.57,524079,MAC
2014-05-29,65.57,65.8,65.26,65.72,571190,MAC
2014-05-30,65.69,66.21,65.45,66.04,684285,MAC
2014-06-02,66.06,66.63,65.94,66.41,496310,MAC
2014-06-03,66.28,66.5846,66.08,66.46,342500,MAC
2014-06-04,66.31,66.73,66.24,66.55,472414,MAC
2014-06-05,66.62,68.0,66.34,67.91,505369,MAC
2014-06-06,67.97,68.282,67.29,67.54,486306,MAC
2014-06-09,67.36,67.71,66.265,66.47,444745,MAC
2014-06-10,66.27,66.64,65.58,65.93,463077,MAC
2014-06-11,65.84,66.03,64.98,65.43,560969,MAC
2014-06-12,65.37,65.45,64.61,65.09,871616,MAC
2014-06-13,65.24,65.37,64.37,65.36,367571,MAC
2014-06-16,65.3,65.73,64.97,65.32,522595,MAC
2014-06-17,65.13,65.58,64.8,65.5,411114,MAC
2014-06-18,65.5,66.57,65.33,66.36,652816,MAC
2014-06-19,66.24,66.82,66.06,66.8,568528,MAC
2014-06-20,66.59,67.22,66.25,67.18,963596,MAC
2014-06-23,67.02,67.57,66.64,66.69,388381,MAC
2014-06-24,66.55,66.93,66.49,66.6,431876,MAC
2014-06-25,66.49,66.87,66.37,66.44,429904,MAC
2014-06-26,66.5,66.61,65.76,66.01,342892,MAC
2014-06-27,65.89,66.88,65.88,66.8,568238,MAC
2014-06-30,66.85,67.07,66.05,66.75,735688,MAC
2014-07-01,66.96,67.45,66.41,67.22,456627,MAC
2014-07-02,67.07,67.2,66.48,66.77,501664,MAC
2014-07-03,66.68,66.68,65.87,66.25,553284,MAC
2014-07-07,66.14,66.82,66.14,66.77,805291,MAC
2014-07-08,66.73,67.13,66.45,66.9,494861,MAC
2014-07-09,67.01,67.05,66.225,66.94,377009,MAC
2014-07-10,66.68,67.36,66.68,67.05,435335,MAC
2014-07-11,67.12,67.4,66.74,67.32,379288,MAC
2014-07-14,67.5,67.93,67.22,67.9,564935,MAC
2014-07-15,67.8,68.2,67.35,67.73,735340,MAC
2014-07-16,67.8,68.06,67.62,68.02,480197,MAC
2014-07-17,67.63,68.16,67.39,67.83,1041576,MAC
2014-07-18,68.05,68.66,67.8,68.41,666493,MAC
2014-07-21,68.36,68.43,67.93,68.26,423809,MAC
2014-07-22,68.4,68.79,68.31,68.58,501684,MAC
2014-07-23,68.46,68.81,68.31,68.77,533562,MAC
2014-07-24,68.39,68.67,66.81,67.28,1046389,MAC
2014-07-25,67.31,67.775,66.77,66.92,1354193,MAC
2014-07-28,67.12,67.78,66.95,67.51,674941,MAC
2014-07-29,67.53,67.7799,66.58,66.61,855120,MAC
2014-07-30,66.64,66.94,65.65,66.11,813196,MAC
2014-07-31,65.86,66.07,64.97,65.01,1103536,MAC
2014-08-01,64.81,65.03,64.18,64.91,796273,MAC
2014-08-04,64.81,65.03,64.18,64.91,796273,MAC
2014-08-05,64.63,64.95,64.25,64.35,954776,MAC
2014-08-06,64.29,64.34,63.68,63.76,1115581,MAC
2014-08-07,63.85,64.64,63.77,64.24,782817,MAC
2014-08-08,64.52,64.88,64.0,64.86,786201,MAC
2014-08-11,64.84,65.59,64.81,65.34,628565,MAC
2014-08-12,65.18,65.52,64.99,65.14,392930,MAC
2014-08-13,65.3,66.27,65.22,66.27,603317,MAC
2014-08-14,66.3,66.39,65.71,65.74,539250,MAC
2014-08-15,66.06,66.18,65.29,65.46,805873,MAC
2014-08-18,65.19,65.48,64.98,65.27,862213,MAC
2014-08-19,65.39,65.56,65.14,65.32,1041503,MAC
2014-08-20,65.25,65.65,64.95,65.48,887648,MAC
2014-08-21,65.65,66.03,65.45,65.47,510543,MAC
2014-08-22,65.32,65.47,64.7,64.89,375475,MAC
2014-08-25,65.21,65.22,64.55,64.79,429471,MAC
2014-08-26,65.05,65.5,65.02,65.39,714018,MAC
2014-08-27,65.38,65.6,65.05,65.2,469524,MAC
2014-08-28,65.18,65.32,64.83,64.96,587640,MAC
2014-08-29,65.16,65.39,64.92,65.29,969500,MAC
2014-09-02,65.42,65.57,65.05,65.52,972489,MAC
2014-09-03,65.56,65.88,65.43,65.84,773081,MAC
2014-09-04,65.77,66.36,65.58,66.0,926976,MAC
2014-09-05,65.99,66.54,65.79,66.52,756908,MAC
2014-09-08,66.32,66.53,66.11,66.24,943420,MAC
2014-09-09,66.06,66.29,65.86,66.12,889935,MAC
2014-09-10,65.94,66.08,65.69,65.82,1668331,MAC
2014-09-11,65.42,66.36,65.42,65.94,1098049,MAC
2014-09-12,65.69,65.84,63.79,64.11,1635009,MAC
2014-09-15,64.09,64.695,63.915,64.25,899543,MAC
2014-09-16,64.37,65.6,64.255,65.4,1381801,MAC
2014-09-17,65.58,65.96,64.995,65.2,939765,MAC
2014-09-18,65.19,65.27,64.685,64.87,1615715,MAC
2014-09-19,65.2,65.33,64.89,65.07,1502421,MAC
2014-09-22,64.88,64.945,64.29,64.43,1077374,MAC
2014-09-23,64.44,64.67,63.81,63.81,938058,MAC
2014-09-24,63.8,64.49,63.3,63.34,1284699,MAC
2014-09-25,63.32,63.45,62.8,62.83,579361,MAC
2014-09-26,62.74,63.96,62.62,63.83,746905,MAC
2014-09-29,63.48,63.74,63.0,63.7,830772,MAC
2014-09-30,63.85,63.99,63.26,63.83,1075185,MAC
2014-10-01,63.71,64.33,63.5,63.82,988466,MAC
2014-10-02,63.67,64.02,63.25,63.82,750450,MAC
2014-10-03,64.03,64.48,63.71,64.32,642820,MAC
2014-10-06,64.44,64.84,64.22,64.54,649661,MAC
2014-10-07,64.35,64.78,64.09,64.09,751364,MAC
2014-10-08,64.15,65.63,64.07,65.61,985692,MAC
2014-10-09,65.58,66.595,65.36,65.5,895083,MAC
2014-10-10,65.73,66.8,65.61,66.04,846939,MAC
2014-10-13,66.19,66.62,65.57,65.61,1113803,MAC
2014-10-14,65.91,66.84,65.88,66.37,1323189,MAC
2014-10-15,65.92,66.56,65.34,65.95,1138604,MAC
2014-10-16,65.37,65.71,64.68,65.18,1100720,MAC
2014-10-17,65.63,66.04,64.76,65.96,843495,MAC
2014-10-20,66.02,66.89,65.835,66.88,416032,MAC
2014-10-21,67.05,67.78,66.64,67.64,820623,MAC
2014-10-22,67.72,68.22,67.52,67.64,553618,MAC
2014-10-23,68.01,68.45,67.66,68.28,539347,MAC
2014-10-24,68.47,68.725,67.7,68.3,652530,MAC
2014-10-27,68.32,68.83,68.2,68.71,640111,MAC
2014-10-28,68.76,69.14,68.38,69.14,686857,MAC
2014-10-29,69.13,69.48,67.88,68.52,882694,MAC
2014-10-30,69.38,69.6,68.48,68.6,749982,MAC
2014-10-31,69.75,70.53,69.25,70.5,942736,MAC
2014-11-03,70.56,71.36,70.36,71.28,735208,MAC
2014-11-04,71.24,71.44,70.49,71.33,740021,MAC
2014-11-05,71.61,71.61,70.33,70.74,896812,MAC
2014-11-06,70.9,71.07,69.36,69.47,994102,MAC
2014-11-07,69.02,69.12,68.39,68.48,2058565,MAC
2014-11-10,68.34,69.565,68.17,69.55,845360,MAC
2014-11-11,69.62,69.68,68.88,69.37,477579,MAC
2014-11-12,69.38,69.6,68.48,68.6,749982,MAC
2014-11-13,68.81,69.265,68.29,68.35,900160,MAC
2014-11-14,68.26,68.51,67.87,68.07,855314,MAC
2014-11-17,67.98,68.69,67.59,68.55,609839,MAC
2014-11-18,68.89,69.92,68.4773,69.88,1200445,MAC
2014-11-19,73.65,79.43,72.53,76.58,5644127,MAC
2014-11-20,76.26,76.9,75.81,76.49,2735874,MAC
2014-11-21,77.15,77.77,76.785,77.74,3911447,MAC
2014-11-24,77.99,78.53,77.8,78.06,1428297,MAC
2014-11-25,78.3,78.65,77.765,78.31,1560883,MAC
2014-11-26,78.28,79.1199,78.1,79.06,949568,MAC
2014-11-28,79.06,80.03,78.86,79.08,386014,MAC
2014-12-01,79.0,80.09,78.67,79.0,1285591,MAC
2014-12-02,78.85,80.17,78.71,80.16,1397155,MAC
2014-12-03,80.1,80.31,79.445,79.91,976008,MAC
2014-12-04,79.83,80.22,79.39,80.08,686164,MAC
2014-12-05,79.87,80.43,79.46,80.2,946821,MAC
2014-12-08,80.22,81.54,80.02,81.28,637559,MAC
2014-12-09,80.22,81.54,80.02,81.28,637559,MAC
2014-12-10,81.16,82.34,80.72,82.11,1412872,MAC
2014-12-11,81.68,82.35,80.77,81.14,1717869,MAC
2014-12-12,80.77,81.44,80.26,80.29,1156218,MAC
2014-12-15,80.62,81.0497,79.73,79.99,1779027,MAC
2014-12-16,80.04,80.71,79.52,80.22,1411002,MAC
2014-12-17,80.27,82.4,80.27,82.37,1254682,MAC
2014-12-18,82.21,82.88,81.77,82.84,1049709,MAC
2014-12-19,83.17,83.28,82.12,82.31,1872887,MAC
2014-12-22,82.36,83.53,82.36,83.51,738866,MAC
2014-12-23,83.54,83.97,83.11,83.54,586330,MAC
2014-12-24,83.71,83.96,82.95,83.33,292433,MAC
2014-12-26,83.24,83.99,83.24,83.76,371535,MAC
2014-12-29,83.7,84.77,83.37,84.0,645386,MAC
2014-12-30,84.0,85.07,83.85,84.87,1395533,MAC
2014-12-31,84.87,85.55,83.16,83.41,1196348,MAC
2015-01-02,83.75,84.43,83.33,84.14,765248,MAC
2015-01-05,83.98,85.23,83.84,84.56,881331,MAC
2015-01-06,84.99,85.94,84.775,85.49,914757,MAC
2015-01-07,85.95,87.49,85.33,87.43,1886650,MAC
2015-01-08,87.04,87.22,86.19,87.0,960026,MAC
2015-01-09,87.02,87.51,86.415,86.96,1427817,MAC
2015-01-12,87.2,88.374,87.09,88.19,957902,MAC
2015-01-13,88.27,88.59,87.46,88.26,787082,MAC
2015-01-14,87.91,89.36,87.23,89.35,878746,MAC
2015-01-15,89.43,89.55,87.69,88.11,1377594,MAC
2015-01-16,87.87,88.85,87.47,88.72,887553,MAC
2015-01-20,89.19,89.56,87.2,87.61,911616,MAC
2015-01-21,86.68,87.84,86.14,87.67,543636,MAC
2015-01-22,88.27,90.06,87.78,89.94,804586,MAC
2015-01-23,90.61,90.63,88.66,88.94,695889,MAC
2015-01-26,88.92,88.92,86.82,88.11,1437937,MAC
2015-01-27,87.9,88.18,87.34,87.66,1271352,MAC
2015-01-28,88.05,88.58,86.57,86.59,1048701,MAC
2015-01-29,86.72,87.33,85.91,86.93,914125,MAC
2015-01-30,86.45,87.54,85.92,86.01,1723372,MAC
2015-02-02,86.19,87.13,84.55,87.04,1085644,MAC
2015-02-03,87.42,88.44,87.04,88.39,850681,MAC
2015-02-04,87.91,88.59,87.12,88.08,932247,MAC
2015-02-05,88.6,89.44,88.11,89.26,908277,MAC
2015-02-06,89.09,89.09,86.94,87.56,941848,MAC
2015-02-09,87.56,88.25,87.27,87.34,705876,MAC
2015-02-10,87.48,87.89,86.63,87.73,1162771,MAC
2015-02-11,87.84,88.02,86.94,87.67,901608,MAC
2015-02-12,87.64,87.75,86.8,87.21,1053482,MAC
2015-02-13,87.05,87.21,85.48,85.88,674478,MAC
2015-02-17,85.94,86.47,84.82,85.13,1097286,MAC
2015-02-18,84.74,85.6,83.9,85.5,646998,MAC
2015-02-19,85.22,85.7,82.54,82.75,1055825,MAC
2015-02-20,82.68,84.15,82.05,83.74,2353083,MAC
2015-02-23,83.95,84.93,83.53,84.84,1022674,MAC
2015-02-24,84.35,84.35,82.84,83.19,1033200,MAC
2015-02-25,82.98,83.8,82.73,82.97,738726,MAC
2015-02-26,82.79,82.79,81.61,82.19,779417,MAC
2015-02-27,82.46,83.8,81.81,83.65,1141597,MAC
2015-03-02,83.51,85.22,83.42,84.63,863474,MAC
2015-03-03,84.14,84.67,83.45,84.41,596858,MAC
2015-03-04,84.09,84.58,83.43,83.8,590240,MAC
2015-03-05,87.34,89.5,86.25,88.07,2045698,MAC
2015-03-06,87.4,88.37,86.15,86.72,2175914,MAC
2015-03-09,91.14,93.17,90.91,92.76,5240715,MAC
2015-03-10,92.46,92.78,91.7,92.39,1468658,MAC
2015-03-11,92.64,92.72,91.64,91.74,1847976,MAC
2015-03-12,92.02,92.61,91.23,92.31,1561097,MAC
2015-03-13,92.8,94.43,92.61,94.39,2443198,MAC
2015-03-16,94.72,95.93,94.72,94.89,1763441,MAC
2015-03-17,90.88,92.685,90.2,91.6,5207949,MAC
2015-03-18,91.6,92.5,91.0,92.22,2400396,MAC
2015-03-19,92.2,94.18,92.06,93.5,2488361,MAC
2015-03-20,86.3,90.42,85.65,89.21,11532643,MAC
2015-03-23,89.4,89.58,87.42,87.49,2021892,MAC
2015-03-24,87.01,87.58,86.82,87.42,2836562,MAC
2015-03-25,87.78,87.92,86.85,87.02,1944719,MAC
2015-03-26,86.99,87.346,86.43,86.96,1103544,MAC
2015-03-27,86.86,87.085,85.31,86.15,2371462,MAC
2015-03-30,86.81,87.05,85.75,86.34,1014277,MAC
2015-03-31,86.0,86.4,84.11,84.33,1613553,MAC
2015-04-01,80.0,80.63,78.39,78.73,8036750,MAC
2015-04-02,79.5,82.8,79.18,80.66,4955290,MAC
2015-04-06,80.33,80.64,79.21,79.65,1748932,MAC
2015-04-07,79.56,79.79,77.27,77.4,1749025,MAC
2015-04-08,77.66,79.03,77.45,78.95,2092048,MAC
2015-04-09,78.74,80.68,78.64,80.3,2817648,MAC
2015-04-10,80.53,82.79,80.39,81.35,3558739,MAC
2015-04-13,81.13,83.09,80.946,81.91,2342761,MAC
2015-04-14,81.9,82.59,81.09,81.12,1620963,MAC
2015-04-15,81.28,85.35,80.25,82.3,2998301,MAC
2015-04-16,82.17,83.54,81.68,82.99,1549881,MAC
2015-04-17,82.71,83.09,81.68,82.52,1672937,MAC
2015-04-20,82.57,83.71,82.49,82.63,1347044,MAC
2015-04-21,82.85,83.39,82.48,82.6,971921,MAC
2015-04-22,82.47,83.81,82.47,83.25,988332,MAC
2015-04-23,83.03,83.49,82.3,82.34,911454,MAC
2015-04-24,82.68,83.25,82.16,83.23,764643,MAC
2015-04-27,83.22,83.86,82.75,83.28,803341,MAC
2015-04-28,82.88,83.2499,81.84,83.06,1000574,MAC
2015-04-29,82.28,83.4,81.09,81.72,1312268,MAC
2015-04-30,81.2,82.01,80.47,81.76,1852845,MAC
2015-05-01,82.1,82.97,81.81,82.5,1730246,MAC
2015-05-04,82.61,86.31,82.0205,82.46,4264068,MAC
2015-05-05,82.11,82.63,81.01,81.42,2477899,MAC
2015-05-06,81.09,81.445,80.2,80.94,2793796,MAC
2015-05-07,81.25,82.9,81.22,82.75,2173135,MAC
2015-05-08,83.9,84.35,81.75,82.07,2074726,MAC
2015-05-11,81.94,83.36,81.68,81.81,1557233,MAC
2015-05-12,81.37,81.86,80.84,81.8,1388424,MAC
2015-05-13,82.38,82.89,81.74,82.15,2161134,MAC
2015-05-14,82.4,83.52,82.32,83.5,1807402,MAC
2015-05-15,83.76,84.11,82.55,83.59,1174027,MAC
2015-05-18,83.34,83.99,82.97,83.5,1515125,MAC
2015-05-19,83.27,83.77,82.64,83.07,1692763,MAC
2015-05-20,83.26,83.63,82.14,82.14,839294,MAC
2015-05-21,82.35,84.24,81.97,82.89,1920696,MAC
2015-05-22,82.63,83.55,82.52,82.56,609479,MAC
2015-05-26,81.84,82.14,81.02,81.65,738773,MAC
2015-05-27,81.67,82.58,81.48,82.33,511562,MAC
2015-05-28,82.41,82.62,81.56,81.91,570246,MAC
2015-05-29,82.1,83.43,81.94,82.11,3537645,MAC
2015-06-01,82.13,83.9,81.95,83.45,1219020,MAC
2015-06-02,83.69,83.69,82.36,82.59,622723,MAC
2015-06-03,82.59,82.59,81.73,81.76,819698,MAC
2015-06-04,81.43,82.23,80.73,80.83,1009835,MAC
2015-06-05,80.16,81.21,79.65,80.76,903826,MAC
2015-06-08,80.87,80.99,79.99,80.0,906725,MAC
2015-06-09,80.14,80.31,79.69,79.69,773373,MAC
2015-06-10,79.64,80.66,79.5,80.03,691986,MAC
2015-06-11,80.45,80.99,80.09,80.65,1390878,MAC
2015-06-12,80.55,81.34,80.36,81.11,665421,MAC
2015-06-15,80.93,81.73,80.47,81.1,1339124,MAC
2015-06-16,81.03,81.74,80.81,81.62,927085,MAC
2015-06-17,81.57,82.695,81.01,82.61,1507898,MAC
2015-06-18,82.77,83.48,82.25,82.45,1126387,MAC
2015-06-19,76.56,78.39,76.35,76.87,11656567,MAC
2015-06-22,77.355,77.99,76.28,76.35,1863163,MAC
2015-06-23,76.35,77.2,76.02,76.57,1564351,MAC
2015-06-24,76.62,77.48,76.2401,77.09,2881788,MAC
2015-06-25,77.08,77.28,75.32,76.04,1885434,MAC
2015-06-26,76.36,77.27,75.94,77.17,1216716,MAC
2015-06-29,76.35,77.11,74.93,75.0,1386815,MAC
2015-06-30,75.56,75.76,74.51,74.6,2049485,MAC
2015-07-01,74.93,76.77,74.72,76.77,1200360,MAC
2015-07-02,76.81,78.02,76.71,77.29,891099,MAC
2015-07-06,77.12,77.49,76.56,77.16,960174,MAC
2015-07-07,77.59,78.1,76.55,77.84,1152885,MAC
2015-07-08,77.5,78.01,77.33,77.45,674427,MAC
2015-07-09,77.84,78.13,76.79,77.09,754723,MAC
2015-07-10,77.57,77.99,76.97,77.68,558488,MAC
2015-07-13,78.26,79.05,77.73,78.21,561750,MAC
2015-07-14,78.17,78.7,77.74,78.3,423221,MAC
2015-07-15,78.02,78.87,77.64,78.45,664873,MAC
2015-07-16,78.87,79.0,78.34,78.49,632693,MAC
2015-07-17,78.48,78.845,78.07,78.25,549858,MAC
2015-07-20,78.08,78.15,77.3,77.99,1255297,MAC
2015-07-21,78.13,78.38,76.67,76.7,1180383,MAC
2015-07-22,76.78,77.44,76.7215,77.25,1017126,MAC
2015-07-23,76.73,77.64,75.12,76.01,1501664,MAC
2015-07-24,76.11,77.92,75.74,77.44,2102618,MAC
2015-07-27,77.42,77.975,77.15,77.91,1312822,MAC
2015-07-28,78.02,78.75,77.67,78.49,873765,MAC
2015-07-29,78.63,78.83,78.01,78.78,750460,MAC
2015-07-30,78.7,78.8,77.84,78.08,577964,MAC
2015-07-31,78.72,79.78,78.4,79.16,908718,MAC
2015-08-03,79.22,79.75,78.54,79.03,686760,MAC
2015-08-04,79.06,79.9,78.44,78.8,574700,MAC
2015-08-05,79.74,80.1,78.54,79.81,1272476,MAC
2015-08-06,79.62,80.29,79.14,80.07,982296,MAC
2015-08-07,80.09,80.74,79.39,80.36,780901,MAC
2015-08-10,80.45,80.6,79.57,79.89,528694,MAC
2015-08-11,79.71,80.37,79.38,79.87,587226,MAC
2015-08-12,79.71,80.05,78.62,79.99,1255583,MAC
2015-08-13,79.95,80.81,78.95,80.36,747493,MAC
2015-08-14,80.12,80.39,79.44,80.39,620192,MAC
2015-08-17,80.3,81.2,79.73,81.17,672591,MAC
2015-08-18,80.23,81.25,80.11,81.0,1483457,MAC
2015-08-19,80.9,81.52,80.14,81.04,1008527,MAC
2015-08-20,80.59,80.96,80.0,80.43,962119,MAC
2015-08-21,80.38,80.89,78.59,78.59,1552495,MAC
2015-08-24,76.3,77.04,72.6,73.99,1322029,MAC
2015-08-25,76.25,76.55,72.69,72.75,1410193,MAC
2015-08-26,74.29,75.69,73.5201,75.43,1089100,MAC
2015-08-27,76.3,77.86,75.77,77.52,853706,MAC
2015-08-28,77.37,77.84,76.71,77.54,825793,MAC
2015-08-31,77.26,77.65,76.12,76.18,1712347,MAC
2015-09-01,75.04,75.61,73.78,74.36,1284741,MAC
2015-09-02,75.22,75.74,74.54,75.74,737227,MAC
2015-09-03,76.06,76.07,74.98,75.3,599346,MAC
2015-09-04,74.43,74.63,73.34,73.62,646107,MAC
2015-09-08,74.26,75.19,72.91,74.04,1124093,MAC
2015-09-09,74.77,74.77,72.37,72.53,795826,MAC
2015-09-10,72.15,73.36,72.01,72.63,839182,MAC
2015-09-11,72.44,74.25,71.98,74.2,757711,MAC
2015-09-14,74.44,74.66,73.93,74.52,909525,MAC
2015-09-15,74.66,75.45,74.09,75.23,503605,MAC
2015-09-16,75.4,76.36,75.0,76.26,590554,MAC
2015-09-17,76.31,77.89,75.67,76.42,759551,MAC
2015-09-18,75.72,78.01,75.57,77.5,2971292,MAC
2015-09-21,77.64,78.84,77.6,78.61,1116484,MAC
2015-09-22,77.96,78.29,76.91,77.42,644698,MAC
2015-09-23,77.38,78.59,77.16,77.89,772335,MAC
2015-09-24,77.64,77.97,76.2201,76.98,767991,MAC
2015-09-25,77.14,77.91,76.79,77.02,650908,MAC
2015-09-28,76.72,77.125,74.95,75.56,869296,MAC
2015-09-29,75.53,76.77,75.4,76.67,732054,MAC
2015-09-30,77.24,77.45,75.88,76.82,769932,MAC
2015-10-01,77.45,78.45,76.58,77.02,1624673,MAC
2015-10-02,76.52,77.25,75.01,77.21,2140334,MAC
2015-10-05,77.89,79.33,77.69,79.19,1198686,MAC
2015-10-06,79.09,79.75,78.37,78.58,796297,MAC
2015-10-07,78.73,79.57,78.45,79.54,808977,MAC
2015-10-08,79.51,80.03,78.81,79.95,632130,MAC
2015-10-09,80.0,80.304,79.56,80.14,1461160,MAC
2015-10-12,80.21,81.12,79.89,80.71,582725,MAC
2015-10-13,80.39,81.12,80.21,80.47,675972,MAC
2015-10-14,80.69,81.36,80.18,80.44,963223,MAC
2015-10-15,80.91,82.06,80.49,81.82,1307814,MAC
2015-10-16,82.2,83.41,81.875,83.2,973810,MAC
2015-10-19,83.12,84.08,82.67,83.99,1103149,MAC
2015-10-20,84.02,84.12,82.95,83.34,1141802,MAC
2015-10-21,83.49,84.07,83.27,83.49,542023,MAC
2015-10-22,83.67,84.44,83.43,84.04,994192,MAC
2015-10-23,84.34,84.87,83.68,84.11,616107,MAC
2015-10-26,84.23,84.69,83.5,84.44,748423,MAC
2015-10-27,84.21,85.22,84.21,85.15,662357,MAC
2015-10-28,85.02,85.99,84.255,85.6,1102203,MAC
2015-10-29,85.01,85.87,84.86,85.81,770908,MAC
2015-10-30,86.01,86.18,84.48,84.74,963493,MAC
2015-11-02,84.79,86.29,84.37,85.91,907644,MAC
2015-11-03,85.77,86.03,84.92,85.4,669895,MAC
2015-11-04,85.16,85.74,84.65,84.89,1040636,MAC
2015-11-05,84.71,86.05,84.65,85.94,957196,MAC
2015-11-06,84.83,85.89,83.73,84.09,1110789,MAC
2015-11-09,79.4,79.77,77.04,77.68,1133566,MAC
2015-11-10,77.69,78.41,77.18,77.97,912120,MAC
2015-11-11,77.91,78.34,77.54,77.63,649626,MAC
2015-11-12,77.4,77.84,76.93,77.33,872503,MAC
2015-11-13,77.37,77.97,75.0,75.13,1769147,MAC
2015-11-16,74.84,75.49,74.55,75.47,1315470,MAC
2015-11-17,75.67,76.33,75.29,76.18,1009052,MAC
2015-11-18,76.45,79.25,75.905,79.17,1427955,MAC
2015-11-19,79.17,80.28,78.88,79.79,989769,MAC
2015-11-20,80.15,80.36,79.89,80.14,1241510,MAC
2015-11-23,80.25,80.64,79.72,79.82,672258,MAC
2015-11-24,79.37,79.67,78.18,79.0,1157072,MAC
2015-11-25,79.24,79.69,78.79,79.08,714570,MAC
2015-11-27,78.96,79.52,78.69,79.37,277245,MAC
2015-11-30,79.65,80.18,78.11,78.15,1690120,MAC
2015-12-01,78.68,79.34,77.98,79.13,1704623,MAC
2015-12-02,78.89,79.08,76.74,76.82,1242165,MAC
2015-12-03,76.6,76.9,75.95,76.37,1523535,MAC
2015-12-04,77.14,79.07,77.0,78.99,1525050,MAC
2015-12-07,78.66,79.35,78.15,78.97,1182068,MAC
2015-12-08,78.62,78.96,78.0,78.41,1126091,MAC
2015-12-09,78.08,78.705,77.23,78.24,1149317,MAC
2015-12-10,78.39,79.19,77.78,77.83,849966,MAC
2015-12-11,76.99,78.52,76.8,77.1,1355686,MAC
2015-12-14,77.15,77.3,76.22,76.65,1483439,MAC
2015-12-15,77.38,79.39,77.37,78.94,1160267,MAC
2015-12-16,79.27,80.65,79.27,80.43,886827,MAC
2015-12-17,80.25,80.64,79.76,79.85,966862,MAC
2015-12-18,79.44,80.14,77.46,77.51,1847315,MAC
2015-12-21,78.14,79.42,77.98,79.37,1355406,MAC
2015-12-22,79.7,79.93,79.19,79.29,982351,MAC
2015-12-23,79.49,80.72,79.26,80.68,558416,MAC
2015-12-24,80.32,80.51,79.7101,80.17,286691,MAC
2015-12-28,80.06,81.09,79.81,81.06,577887,MAC
2015-12-29,81.29,82.15,81.11,81.74,533225,MAC
2015-12-30,81.57,82.46,81.39,81.65,714902,MAC
2015-12-31,81.62,81.97,80.64,80.69,929744,MAC
2016-01-04,79.87,80.73,78.64,79.44,665120,MAC
2016-01-05,79.67,82.88,79.67,82.5,1006491,MAC
2016-01-06,81.54,82.48,81.15,81.77,692205,MAC
2016-01-07,80.47,81.6,80.09,80.75,1015232,MAC
2016-01-08,80.98,81.54,78.73,78.81,1050802,MAC
2016-01-11,78.96,79.49,78.58,78.77,859360,MAC
2016-01-12,79.76,79.93,78.17,78.81,1125450,MAC
2016-01-13,78.96,80.21,78.04,78.13,767276,MAC
2016-01-14,78.33,78.85,76.95,77.05,1509294,MAC
2016-01-15,75.55,76.76,75.5,76.23,2117087,MAC
2016-01-19,77.16,77.99,76.33,76.69,1200550,MAC
2016-01-20,75.93,76.06,73.5601,75.25,2881054,MAC
2016-01-21,75.69,77.08,75.07,75.8,1259592,MAC
2016-01-22,76.81,79.15,76.57,78.7,1027446,MAC
2016-01-25,78.31,79.21,76.77,77.74,760025,MAC
2016-01-26,77.85,78.74,77.77,78.36,1007789,MAC
2016-01-27,78.12,78.54,75.78,76.39,1150135,MAC
2016-01-28,76.69,77.14,75.61,76.03,1266512,MAC
2016-01-29,76.88,78.02,75.36,77.97,1053397,MAC
2016-02-01,77.74,79.01,77.04,78.57,805696,MAC
2016-02-02,78.47,78.47,76.7,77.67,787347,MAC
2016-02-03,78.22,78.65,77.02,78.33,1024133,MAC
2016-02-04,76.73,78.71,76.0,78.62,862675,MAC
2016-02-05,78.19,78.68,75.66,76.1,1225843,MAC
2016-02-08,75.91,75.95,74.43,75.15,1106845,MAC
2016-02-09,74.48,75.49,74.02,74.92,723571,MAC
2016-02-10,75.19,76.16,74.79,74.84,600844,MAC
2016-02-11,73.76,74.25,72.99,73.88,1200669,MAC
2016-02-12,74.9,75.54,74.05,75.29,1001156,MAC
2016-02-16,76.01,76.26,74.4,75.5,771448,MAC
2016-02-17,75.53,76.3,75.055,75.79,1186268,MAC
2016-02-18,75.48,77.05,74.04,76.74,1860870,MAC
2016-02-19,76.38,77.41,75.61,76.92,1133257,MAC
2016-02-22,77.95,79.59,77.445,79.29,1143989,MAC
2016-02-23,79.1,79.9899,77.82,78.5,774398,MAC
2016-02-24,78.01,78.72,77.66,78.31,950604,MAC
2016-02-25,78.7,80.0,78.7,79.9,1210388,MAC
2016-02-26,79.92,80.88,79.54,79.54,1570452,MAC
2016-02-29,79.55,80.64,79.01,79.08,1738438,MAC
2016-03-01,79.78,80.42,79.19,80.33,1206923,MAC
2016-03-02,80.44,80.91,79.92,80.46,1541147,MAC
2016-03-03,80.72,81.11,79.48,79.51,1660371,MAC
2016-03-04,79.45,79.83,78.84,79.2,3631153,MAC
2016-03-07,78.93,79.49,78.45,78.78,1641731,MAC
2016-03-08,78.53,78.99,78.06,78.17,1586015,MAC
2016-03-09,78.45,79.47,78.33,78.64,1596265,MAC
2016-03-10,79.1,79.71,78.08,78.87,1505249,MAC
2016-03-11,79.34,80.15,78.63,80.06,2818596,MAC
2016-03-14,79.64,80.17,79.25,79.81,760593,MAC
2016-03-15,79.4,80.09,79.23,79.65,921357,MAC
2016-03-16,79.34,80.07,78.93,79.8,955434,MAC
2016-03-17,79.83,81.13,79.53,80.73,1112199,MAC
2016-03-18,80.42,81.29,79.88,79.89,2588646,MAC
2016-03-21,79.89,80.41,79.65,79.65,1368314,MAC
2016-03-22,79.21,79.98,78.89,79.44,2230461,MAC
2016-03-23,79.47,79.8,78.68,78.7,970127,MAC
2016-03-24,78.5,78.72,78.13,78.55,1291805,MAC
2016-03-28,78.39,78.82,77.64,78.62,1705728,MAC
2016-03-29,78.67,79.54,78.52,79.39,1286096,MAC
2016-03-30,79.37,79.61,79.01,79.04,1423463,MAC
2016-03-31,79.17,79.43,78.89,79.24,3343355,MAC
2016-04-01,78.93,80.165,78.73,79.8,1785709,MAC
2016-04-04,79.91,80.12,78.41,79.35,1069882,MAC
2016-04-05,79.13,79.34,78.76,79.15,1002606,MAC
2016-04-06,78.68,79.76,78.57,79.6,885837,MAC
2016-04-07,79.26,79.37,78.53,78.97,1574524,MAC
2016-04-08,79.42,79.78,78.96,79.35,677759,MAC
2016-04-11,79.51,79.8,78.84,78.84,1844209,MAC
2016-04-12,79.01,79.555,78.86,79.07,777542,MAC
2016-04-13,79.46,79.46,78.45,79.01,1315212,MAC
2016-04-14,78.89,79.01,78.51,78.85,631383,MAC
2016-04-15,78.85,79.12,78.75,78.99,791374,MAC
2016-04-18,79.0,79.05,78.54,78.9,941133,MAC
2016-04-19,79.05,79.36,78.28,78.63,901965,MAC
2016-04-20,78.68,78.69,77.76,78.0,1273393,MAC
2016-04-21,77.97,78.07,76.47,76.5,950379,MAC
2016-04-22,76.54,77.035,76.33,76.81,744808,MAC
2016-04-25,76.81,77.07,76.66,77.01,618295,MAC
2016-04-26,77.15,77.74,76.67,77.04,505926,MAC
2016-04-27,77.01,77.38,76.47,77.17,443728,MAC
2016-04-28,76.68,77.565,76.67,76.92,486084,MAC
2016-04-29,76.49,76.73,75.7,76.08,1167796,MAC
2016-05-02,76.35,77.69,76.095,77.48,848574,MAC
2016-05-03,76.31,77.01,76.06,76.97,789394,MAC
2016-05-04,75.43,78.27,75.39,77.99,1261635,MAC
2016-05-05,78.01,78.82,77.63,78.79,706144,MAC
2016-05-06,79.28,80.24,78.93,80.15,730461,MAC
2016-05-09,80.23,80.71,79.97,80.71,511135,MAC
2016-05-10,81.06,81.45,80.57,81.42,883295,MAC
2016-05-11,81.3,81.46,77.55,77.64,1477725,MAC
2016-05-12,77.64,78.06,75.44,76.99,2249981,MAC
2016-05-13,76.67,76.67,74.46,74.9,1725563,MAC
2016-05-16,74.71,76.23,74.61,75.8,1337040,MAC
2016-05-17,75.65,75.68,73.44,73.65,1647868,MAC
2016-05-18,73.45,73.71,72.15,72.8,1783477,MAC
2016-05-19,72.34,73.14,71.82,72.93,949716,MAC
2016-05-20,73.42,75.54,73.42,74.78,1695094,MAC
2016-05-23,74.99,75.37,74.46,74.85,807521,MAC
2016-05-24,75.28,75.97,74.2,75.6,1130760,MAC
2016-05-25,75.52,75.74,74.65,75.41,1106624,MAC
2016-05-26,75.28,76.03,75.03,75.73,650100,MAC
2016-05-27,75.85,76.42,75.79,76.19,1052120,MAC
2016-05-31,76.42,76.5,75.86,76.32,4008547,MAC
2016-06-01,76.19,76.755,75.82,76.68,1126467,MAC
2016-06-02,76.54,77.31,76.45,77.31,1181091,MAC
2016-06-03,77.46,78.0,76.75,77.21,1253163,MAC
2016-06-06,77.33,77.83,76.67,76.93,1080864,MAC
2016-06-07,76.76,77.95,76.76,77.52,732713,MAC
2016-06-08,77.55,78.64,77.18,78.44,1014220,MAC
2016-06-09,78.36,78.98,78.14,78.25,740346,MAC
2016-06-10,77.5,78.74,76.76,78.67,1011829,MAC
2016-06-13,78.74,79.32,78.55,78.64,944927,MAC
2016-06-14,78.64,79.19,78.23,78.89,750754,MAC
2016-06-15,78.88,79.73,78.83,79.21,740964,MAC
2016-06-16,78.75,79.85,78.68,79.79,1228938,MAC
2016-06-17,79.74,80.05,78.87,80.03,1451163,MAC
2016-06-20,80.57,81.26,80.53,80.62,947466,MAC
2016-06-21,80.77,81.855,80.77,81.52,1023868,MAC
2016-06-22,81.5,81.97,81.26,81.52,987931,MAC
2016-06-23,82.22,82.3,81.7,81.91,734453,MAC
2016-06-24,79.82,82.03,79.82,80.91,1361676,MAC
2016-06-27,80.57,81.78,80.57,81.04,1721368,MAC
2016-06-28,81.65,82.81,81.5,82.76,1101772,MAC
2016-06-29,83.0,84.48,82.87,83.93,867527,MAC
2016-06-30,84.1,85.39,83.47,85.39,1270308,MAC
2016-07-01,85.51,86.07,85.13,85.25,735132,MAC
2016-07-05,85.14,87.12,85.14,86.67,966262,MAC
2016-07-06,86.45,86.7,86.08,86.4,1203757,MAC
2016-07-07,86.3,86.3,85.23,85.73,939391,MAC
2016-07-08,86.28,87.54,86.28,87.49,810807,MAC
2016-07-11,87.67,88.87,87.285,88.48,806253,MAC
2016-07-12,88.37,88.73,87.56,88.55,623980,MAC
2016-07-13,88.66,89.41,88.31,88.98,445690,MAC
2016-07-14,89.0,89.0,88.14,88.47,384341,MAC
2016-07-15,88.5,88.81,87.77,88.57,665417,MAC
2016-07-18,88.76,89.0,88.44,88.62,731122,MAC
2016-07-19,88.63,89.02,88.37,89.02,445133,MAC
2016-07-20,89.12,89.18,88.81,89.14,350187,MAC
2016-07-21,88.84,89.02,88.51,88.99,607483,MAC
2016-07-22,89.19,89.53,88.785,88.96,698528,MAC
2016-07-25,89.16,89.39,88.33,88.79,783358,MAC
2016-07-26,88.91,89.015,87.955,88.36,642689,MAC
2016-07-27,88.23,88.29,87.17,88.02,561640,MAC
2016-07-28,87.97,89.47,87.91,89.12,508341,MAC
2016-07-29,88.94,90.26,88.75,89.24,1504327,MAC
2016-08-01,91.87,94.51,88.38,89.76,1332830,MAC
2016-08-02,89.32,89.39,87.66,87.83,1088647,MAC
2016-08-03,87.73,88.02,86.12,86.7,1151297,MAC
2016-08-04,86.49,86.73,85.75,85.88,915162,MAC
2016-08-05,86.02,86.59,85.74,86.21,631886,MAC
2016-08-08,86.13,86.93,86.06,86.29,550059,MAC
2016-08-09,86.26,86.82,85.61,86.71,664736,MAC
2016-08-10,86.86,87.19,85.4,85.58,1116462,MAC
2016-08-11,85.3,85.8,83.76,84.23,1364808,MAC
2016-08-12,84.25,85.48,84.25,84.48,590025,MAC
2016-08-15,84.48,84.79,83.79,84.46,1109131,MAC
2016-08-16,84.46,84.6,82.87,82.93,818751,MAC
2016-08-17,82.5,83.18,81.74,83.07,917562,MAC
2016-08-18,83.17,83.3,82.69,82.99,598989,MAC
2016-08-19,82.8,82.83,81.63,81.78,1080482,MAC
2016-08-22,80.96,82.26,80.96,82.23,549963,MAC
2016-08-23,82.66,82.75,82.075,82.11,649116,MAC
2016-08-24,82.11,82.58,81.46,82.32,850483,MAC
2016-08-25,82.29,83.71,81.96,82.65,798132,MAC
2016-08-26,82.81,83.48,81.41,82.08,897286,MAC
2016-08-29,82.19,83.15,82.19,82.71,765507,MAC
2016-08-30,82.71,82.82,81.545,82.1,663464,MAC
2016-08-31,82.27,82.43,81.61,81.89,1312280,MAC
2016-09-01,81.96,82.07,81.22,81.48,610048,MAC
2016-09-02,82.01,82.82,81.08,81.92,668973,MAC
2016-09-06,82.02,82.88,81.07,82.79,1530622,MAC
2016-09-07,82.68,83.71,82.34,83.64,1097654,MAC
2016-09-08,83.19,83.48,82.24,82.35,1423079,MAC
2016-09-09,81.43,81.54,79.87,80.03,1247713,MAC
2016-09-12,79.79,81.61,79.65,81.13,1103313,MAC
2016-09-13,80.47,80.6,78.97,78.99,984547,MAC
2016-09-14,79.13,79.73,78.76,79.59,810240,MAC
2016-09-15,79.44,80.03,78.98,79.87,625979,MAC
2016-09-16,79.59,80.37,79.12,80.3,2773711,MAC
2016-09-19,80.16,81.14,79.905,81.02,595118,MAC
2016-09-20,81.62,81.62,80.27,80.28,588480,MAC
2016-09-21,80.2,81.44,79.41,81.24,774563,MAC
2016-09-22,81.98,82.6,81.91,82.43,694591,MAC
2016-09-23,81.93,83.28,81.53,82.82,786499,MAC
2016-09-26,82.3,83.16,82.3,82.94,539779,MAC
2016-09-27,83.03,83.2,81.97,82.04,588766,MAC
2016-09-28,82.01,82.49,81.47,82.03,554957,MAC
2016-09-29,81.53,81.7,80.02,80.5,607035,MAC
2016-09-30,81.08,81.49,80.2,80.87,857405,MAC
2016-10-03,80.54,80.54,78.865,79.0,854335,MAC
2016-10-04,78.91,78.97,77.63,78.25,841854,MAC
2016-10-05,78.25,78.74,75.63,76.3,1596889,MAC
2016-10-06,76.06,76.72,75.156,76.04,906591,MAC
2016-10-07,76.34,77.41,75.63,76.11,632543,MAC
2016-10-10,76.18,77.08,76.055,76.7,543239,MAC
2016-10-11,76.45,76.95,75.9,76.05,546684,MAC
2016-10-12,76.3,76.84,76.01,76.47,666989,MAC
2016-10-13,76.1,77.1,75.94,76.93,467896,MAC
2016-10-14,77.04,77.15,76.3,76.43,435545,MAC
2016-10-17,76.6,76.91,76.2,76.25,394298,MAC
2016-10-18,76.73,77.05,76.18,76.5,560225,MAC
2016-10-19,76.47,76.86,75.55,76.85,727583,MAC
2016-10-20,76.92,77.11,76.1,76.7,340634,MAC
2016-10-21,76.17,76.7,75.95,76.58,324327,MAC
2016-10-24,77.07,77.93,76.61,76.95,474735,MAC
2016-10-25,76.64,76.965,76.3576,76.54,492350,MAC
2016-10-26,76.05,76.14,74.38,74.75,1163652,MAC
2016-10-27,74.58,74.58,72.51,72.59,1280342,MAC
2016-10-28,71.86,72.93,70.535,70.62,1558508,MAC
2016-10-31,70.82,70.95,69.55,70.78,1932370,MAC
2016-11-01,70.43,70.47,68.335,68.7,1635447,MAC
2016-11-02,68.85,68.85,67.1,67.14,881568,MAC
2016-11-03,67.02,67.82,66.77,67.09,973077,MAC
2016-11-04,67.15,67.66,66.6,67.57,1094858,MAC
2016-11-07,68.8,69.37,68.15,69.31,1076158,MAC
2016-11-08,68.71,68.77,67.83,68.49,549773,MAC
2016-11-09,68.35,68.47,66.0,67.73,804765,MAC
2016-11-10,67.55,70.0,66.23,69.36,1555446,MAC
2016-11-11,69.25,70.45,69.03,69.8,1229407,MAC
2016-11-14,69.82,72.36,69.33,72.04,995897,MAC
2016-11-15,72.17,73.16,70.35,70.58,982122,MAC
2016-11-16,70.56,70.685,69.25,69.62,613210,MAC
2016-11-17,69.59,69.92,68.92,69.25,558792,MAC
2016-11-18,69.11,69.57,68.14,69.0,944240,MAC
2016-11-21,69.15,69.76,68.76,68.91,821952,MAC
2016-11-22,69.17,69.36,68.79,69.28,734760,MAC
2016-11-23,68.82,69.24,68.52,69.15,482037,MAC
2016-11-25,69.39,69.9,68.76,69.02,215768,MAC
2016-11-28,68.76,69.69,68.71,68.94,515645,MAC
2016-11-29,68.83,69.9384,68.74,69.15,645947,MAC
2016-11-30,68.65,69.1,67.55,67.89,1720137,MAC
2016-12-01,67.86,68.28,66.81,67.41,927629,MAC
2016-12-02,67.54,68.69,67.54,68.13,676124,MAC
2016-12-05,68.15,68.84,67.68,68.8,930973,MAC
2016-12-06,68.89,69.61,68.1,69.05,915629,MAC
2016-12-07,69.34,70.83,69.17,70.72,810810,MAC
2016-12-08,70.2,70.86,69.805,70.85,851885,MAC
2016-12-09,70.69,71.56,70.54,71.14,914740,MAC
2016-12-12,70.84,71.43,70.72,71.34,498261,MAC
2016-12-13,71.72,71.89,70.26,71.13,621978,MAC
2016-12-14,71.09,71.345,69.03,69.24,980314,MAC
2016-12-15,68.99,69.73,68.28,68.42,929754,MAC
2016-12-16,68.59,70.15,68.59,69.77,2480003,MAC
2016-12-19,70.09,70.73,69.615,69.88,650111,MAC
2016-12-20,69.93,70.37,69.5,69.94,700247,MAC
2016-12-21,70.07,70.695,68.57,68.58,710088,MAC
2016-12-22,68.37,68.46,67.55,68.35,825180,MAC
2016-12-23,68.33,68.73,67.83,68.17,421409,MAC
2016-12-27,68.17,69.3,67.99,69.01,653262,MAC
2016-12-28,68.93,69.24,68.32,69.01,1006664,MAC
2016-12-29,69.06,69.72,68.71,69.25,610962,MAC
2016-12-30,69.18,70.9,69.15,70.84,802795,MAC
2017-01-03,70.95,71.19,70.21,70.98,821930,MAC
2017-01-04,71.18,71.93,71.07,71.85,711440,MAC
2017-01-05,70.44,72.58,69.71,72.42,1083298,MAC
2017-01-06,72.08,73.34,71.66,72.69,1169323,MAC
2017-01-09,72.77,72.77,71.32,71.42,1063625,MAC
2017-01-10,71.35,71.35,70.05,70.09,1108009,MAC
2017-01-11,69.96,70.47,68.93,69.14,1148783,MAC
2017-01-12,69.04,70.054,68.72,69.68,743834,MAC
2017-01-13,69.46,69.84,69.18,69.5,606937,MAC
2017-01-17,69.7,70.345,69.7,70.21,704543,MAC
2017-01-18,69.98,70.955,69.71,70.37,768888,MAC
2017-01-19,70.23,70.23,68.78,69.2,992538,MAC
2017-01-20,69.17,69.98,68.52,69.88,1140503,MAC
2017-01-23,69.68,70.37,69.42,70.08,885184,MAC
2017-01-24,70.04,70.7,69.9,70.06,679205,MAC
2017-01-25,70.27,70.27,69.28,69.55,1080195,MAC
2017-01-26,69.53,70.21,69.52,69.83,1031738,MAC
2017-01-27,69.87,70.03,67.78,68.0,962354,MAC
2017-01-30,68.03,68.12,67.09,67.68,921754,MAC
2017-01-31,67.78,69.24,67.78,68.69,2712394,MAC
2017-02-01,68.77,69.47,68.19,68.31,762622,MAC
2017-02-02,68.31,68.81,68.04,68.76,1061297,MAC
2017-02-03,69.38,69.64,68.87,69.34,545075,MAC
2017-02-06,69.33,69.59,68.65,69.02,861614,MAC
2017-02-07,66.9,67.57,66.61,67.38,3004944,MAC
2017-02-08,67.38,68.18,67.115,67.19,1074810,MAC
2017-02-09,67.18,68.51,67.18,68.42,799690,MAC
2017-02-10,68.31,68.73,68.16,68.37,684657,MAC
2017-02-13,68.66,69.01,67.06,67.7,900356,MAC
2017-02-14,67.61,67.61,66.72,67.17,794964,MAC
2017-02-15,66.76,67.31,65.79,67.19,1481395,MAC
2017-02-16,66.62,67.28,66.57,66.84,957054,MAC
2017-02-17,66.88,66.99,66.13,66.41,2134498,MAC
2017-02-21,66.44,67.92,66.44,67.81,598564,MAC
2017-02-22,67.81,68.0,66.71,67.3,588059,MAC
2017-02-23,67.7,67.79,67.095,67.32,675860,MAC
2017-02-24,67.09,67.44,66.26,67.21,764480,MAC
2017-02-27,67.5,68.21,67.297,67.93,450152,MAC
2017-02-28,67.84,67.84,67.08,67.38,723505,MAC
2017-03-01,67.79,67.79,66.6,67.7,1724815,MAC
2017-03-02,67.4,67.8,66.615,66.9,1316157,MAC
2017-03-03,66.86,67.0,65.6,66.57,1473075,MAC
2017-03-06,66.18,66.46,65.55,65.8,993955,MAC
2017-03-07,65.76,65.98,64.546,65.27,1464306,MAC
2017-03-08,64.86,65.11,63.59,63.81,1556458,MAC
2017-03-09,63.78,64.0,62.84,63.16,2554622,MAC
2017-03-10,63.64,64.0,62.48,63.5,2872890,MAC
2017-03-13,63.7,64.04,63.145,63.33,1200508,MAC
2017-03-14,62.89,63.31,62.71,63.07,876085,MAC
2017-03-15,63.13,65.23,63.13,64.89,1210796,MAC
2017-03-16,64.9,65.15,64.5,64.62,756681,MAC
2017-03-17,64.45,64.5535,63.31,64.15,2217866,MAC
2017-03-20,64.17,64.4,63.7,64.15,1072236,MAC
2017-03-21,64.18,64.59,63.98,64.29,1660725,MAC
2017-03-22,64.04,64.04,62.14,62.84,2501238,MAC
2017-03-23,62.7,64.03,62.49,63.48,864127,MAC
2017-03-24,63.49,64.1,63.165,63.87,963743,MAC
2017-03-27,63.23,64.32,62.44,63.09,2092326,MAC
2017-03-28,63.1,63.97,62.76,63.91,972554,MAC
2017-03-29,63.85,64.18,63.35,64.0,1362839,MAC
2017-03-30,63.96,64.41,63.55,64.24,1053145,MAC
2017-03-31,64.15,64.89,64.15,64.4,1200654,MAC
2017-04-03,64.42,65.0,64.28,64.86,1689371,MAC
2017-04-04,64.77,65.68,64.11,64.31,1476250,MAC
2017-04-05,64.41,64.81,64.16,64.2,1485658,MAC
2017-04-06,64.08,64.63,63.79,64.16,1111580,MAC
2017-04-07,64.19,64.54,63.99,64.07,799074,MAC
2017-04-10,64.03,65.01,63.94,64.81,1003902,MAC
2017-04-11,64.86,65.47,64.695,65.43,848203,MAC
2017-04-12,65.33,65.98,65.08,65.35,869103,MAC
2017-04-13,65.23,65.68,65.111,65.48,746461,MAC
2017-04-17,65.57,66.09,65.37,65.92,1427168,MAC
2017-04-18,65.8,66.51,65.75,66.45,956926,MAC
2017-04-19,66.53,67.18,66.01,66.19,781547,MAC
2017-04-20,66.29,66.48,65.59,66.12,838121,MAC
2017-04-21,66.16,66.28,64.8,65.05,1085074,MAC
2017-04-24,65.5,65.57,63.15,63.78,1186918,MAC
2017-04-25,63.89,64.14,63.36,63.8,1151046,MAC
2017-04-26,63.79,63.79,62.0,62.11,1123229,MAC
2017-04-27,62.32,63.34,62.31,62.71,1107863,MAC
2017-04-28,62.7,63.16,61.98,62.43,1550511,MAC
2017-05-01,62.5,65.14,61.68,64.67,1917012,MAC
2017-05-02,64.72,65.37,64.44,64.94,1679957,MAC
2017-05-03,64.42,64.48,61.68,62.09,1203781,MAC
2017-05-04,61.87,61.88,60.21,61.57,1609321,MAC
2017-05-05,61.61,61.99,61.26,61.64,728948,MAC
2017-05-08,61.84,61.96,59.64,60.1,1512260,MAC
2017-05-09,60.05,60.15,59.31,59.64,1304063,MAC
2017-05-10,59.6,60.97,59.52,60.53,1407303,MAC
2017-05-11,59.89,59.95,58.75,59.5,1373618,MAC
2017-05-12,59.48,59.59,57.75,58.21,1932426,MAC
2017-05-15,58.19,59.04,58.01,58.3,1021471,MAC
2017-05-16,58.31,58.49,57.2125,57.44,1583664,MAC
2017-05-17,57.16,57.71,56.42,57.49,1772788,MAC
2017-05-18,57.38,58.27,57.0,58.14,1541736,MAC
2017-05-19,58.14,59.99,58.0285,59.35,1857344,MAC
2017-05-22,59.35,59.9,58.55,58.56,1664093,MAC
2017-05-23,58.63,58.9,58.16,58.2,1192751,MAC
2017-05-24,58.2,59.27,57.93,59.22,1094692,MAC
2017-05-25,59.51,60.57,59.226,60.17,1593019,MAC
2017-05-26,60.18,60.35,58.44,58.77,1167338,MAC
2017-05-30,58.54,58.75,57.54,57.55,1227652,MAC
2017-05-31,57.64,58.0525,56.82,57.41,2830595,MAC
2017-06-01,57.27,58.6,56.68,58.31,1503814,MAC
2017-06-02,58.42,58.69,57.66,57.8,1112589,MAC
2017-06-05,57.42,57.55,56.19,56.8,1206825,MAC
2017-06-06,56.85,57.72,56.06,57.38,1062802,MAC
2017-06-07,57.46,58.83,57.34,58.24,1183430,MAC
2017-06-08,58.44,58.56,57.14,57.22,794609,MAC
2017-06-09,57.25,58.68,56.73,58.35,860822,MAC
2017-06-12,58.5,60.21,58.16,59.43,1244545,MAC
2017-06-13,59.15,60.16,58.26,59.39,1094817,MAC
2017-06-14,59.83,59.95,58.565,58.86,1431714,MAC
2017-06-15,58.47,59.63,58.35,58.74,1507212,MAC
2017-06-16,58.9,58.98,57.06,57.77,2261852,MAC
2017-06-19,58.02,58.2,57.26,57.47,2134724,MAC
2017-06-20,57.27,57.715,56.77,57.58,1407160,MAC
2017-06-21,57.61,57.85,56.61,56.83,1018712,MAC
2017-06-22,56.6,57.27,56.08,57.16,1190457,MAC
2017-06-23,57.24,58.05,57.0264,57.45,1693701,MAC
2017-06-26,57.82,59.13,57.51,58.57,1123794,MAC
2017-06-27,58.34,59.2,58.34,58.83,726625,MAC
2017-06-28,59.1,59.9,58.92,59.44,818474,MAC
2017-06-29,59.07,60.0706,58.91,58.95,714320,MAC
2017-06-30,59.29,59.52,57.76,58.06,1365382,MAC
2017-07-03,58.48,59.53,58.25,59.43,612208,MAC
2017-07-05,59.37,59.37,57.27,57.95,1518839,MAC
2017-07-06,57.69,57.805,56.33,56.94,1645529,MAC
2017-07-07,57.06,57.56,56.57,57.33,943045,MAC
2017-07-10,57.49,57.54,56.885,57.06,944898,MAC
2017-07-11,57.06,57.06,56.21,56.47,1076546,MAC
2017-07-12,56.93,58.13,56.86,56.89,1166762,MAC
2017-07-13,57.07,57.9,57.07,57.59,986735,MAC
2017-07-14,57.98,58.71,57.74,58.61,826741,MAC
2017-07-17,58.74,59.44,58.39,59.05,1011939,MAC
2017-07-18,58.95,59.05,58.06,58.48,1169108,MAC
2017-07-19,58.52,59.07,58.33,58.61,1149115,MAC
2017-07-20,58.71,59.1,58.45,58.93,797812,MAC
2017-07-21,58.84,59.16,58.07,58.8,794920,MAC
2017-07-24,58.87,58.96,58.15,58.35,805066,MAC
2017-07-25,58.48,59.29,58.01,59.24,1206899,MAC
2017-07-26,59.33,60.42,59.03,60.35,1402991,MAC
2017-07-27,60.16,61.55,59.68,61.23,1095294,MAC
2017-07-28,60.98,60.98,57.75,57.85,1542301,MAC
2017-07-31,57.98,58.11,57.03,57.39,2619123,MAC
2017-08-01,57.93,58.61,57.09,57.91,1360304,MAC
2017-08-02,57.47,57.53,54.98,55.55,2450139,MAC
2017-08-03,56.34,58.43,56.0,56.92,2737520,MAC
2017-08-04,56.98,59.55,56.89,59.34,1768018,MAC
2017-08-07,59.38,60.66,58.97,60.61,1745575,MAC
2017-08-08,60.47,60.83,59.05,59.6,1065192,MAC
2017-08-09,59.9,60.11,58.93,59.69,709958,MAC
2017-08-10,59.53,59.53,57.88,57.89,1784083,MAC
2017-08-11,57.18,57.86,55.88,56.72,1682781,MAC
2017-08-14,57.08,57.94,56.65,57.44,1435913,MAC
2017-08-15,57.11,57.45,55.18,55.62,2163399,MAC
2017-08-16,55.08,55.56,54.71,54.84,2431569,MAC
2017-08-17,54.92,55.49,54.44,54.48,1172694,MAC
2017-08-18,54.29,54.29,52.75,53.14,2132079,MAC
2017-08-21,53.16,53.42,52.55,53.23,1818062,MAC
2017-08-22,53.36,53.58,52.93,53.03,1061410,MAC
2017-08-23,53.2,53.87,52.91,53.78,2312824,MAC
2017-08-24,54.43,55.38,53.32,53.38,1093176,MAC
2017-08-25,53.63,54.45,53.04,54.26,1323820,MAC
2017-08-28,54.37,54.42,52.95,53.08,997906,MAC
2017-08-29,53.18,53.64,52.46,52.75,797127,MAC
2017-08-30,52.65,53.22,52.12,53.17,911539,MAC
2017-08-31,53.33,53.58,52.66,52.77,1206280,MAC
2017-09-01,52.98,53.87,52.72,53.29,1551362,MAC
2017-09-05,53.25,53.88,52.96,53.35,1179783,MAC
2017-09-06,53.61,54.93,53.34,54.38,961991,MAC
2017-09-07,54.45,54.74,53.7,54.57,1818206,MAC
2017-09-08,54.55,54.62,53.86,54.23,1072362,MAC
2017-09-11,54.4,54.75,54.15,54.39,1311143,MAC
2017-09-12,54.37,54.76,53.31,53.62,1243599,MAC
2017-09-13,53.67,54.49,53.45,54.48,1172124,MAC
2017-09-14,54.45,55.94,54.42,55.78,1869304,MAC
2017-09-15,55.72,55.94,54.59,55.63,4042356,MAC
2017-09-18,55.46,55.46,54.32,54.5,1599102,MAC
2017-09-19,54.6,54.6,53.07,53.14,1224071,MAC
2017-09-20,53.2,53.24,52.75,52.97,1855240,MAC
2017-09-21,53.05,53.45,52.89,52.92,1386868,MAC
2017-09-22,52.91,53.11,52.45,52.72,572736,MAC
2017-09-25,52.82,54.385,52.8,54.16,1367952,MAC
2017-09-26,54.96,56.69,54.395,56.19,2558801,MAC
2017-09-27,55.95,56.16,54.8,55.3,1619895,MAC
2017-09-28,55.29,55.8,54.72,55.28,1026361,MAC
2017-09-29,55.28,55.62,54.515,54.97,1313329,MAC
2017-10-02,54.89,55.35,54.6,55.1,1039782,MAC
2017-10-03,55.14,55.51,54.67,55.26,867424,MAC
2017-10-04,55.29,56.82,54.98,56.48,1591469,MAC
2017-10-05,56.68,57.91,56.68,57.12,1214767,MAC
2017-10-06,56.59,56.96,56.02,56.44,1038604,MAC
2017-10-09,56.44,57.31,56.4,56.93,1304214,MAC
2017-10-10,57.2,58.15,57.1,57.68,1336240,MAC
2017-10-11,57.67,58.32,57.56,57.83,963128,MAC
2017-10-12,57.69,57.92,56.94,57.55,1398209,MAC
2017-10-13,57.79,58.72,57.17,58.16,1254367,MAC
2017-10-16,57.85,58.04,57.05,57.57,1147975,MAC
2017-10-17,57.52,58.06,57.38,57.91,906701,MAC
2017-10-18,57.84,58.41,56.9578,57.08,1294506,MAC
2017-10-19,57.3,57.62,56.72,57.12,1186509,MAC
2017-10-20,57.26,57.39,56.58,56.76,2153162,MAC
2017-10-23,56.79,57.69,56.52,57.58,1184450,MAC
2017-10-24,57.53,57.65,56.41,56.7,935726,MAC
2017-10-25,56.68,56.915,55.35,56.1,903572,MAC
2017-10-26,56.45,57.12,55.25,57.05,1907120,MAC
2017-10-27,56.6,56.91,54.04,56.56,2912115,MAC
2017-10-30,56.2,56.68,55.64,55.7,2483519,MAC
2017-10-31,55.92,57.25,53.64,54.6,3489199,MAC
2017-11-01,54.59,55.27,54.52,54.97,2395852,MAC
2017-11-02,54.96,55.81,54.82,55.65,1346698,MAC
2017-11-03,54.16,54.68,52.4504,54.39,2922917,MAC
2017-11-06,54.42,55.62,54.12,54.19,2117048,MAC
2017-11-07,54.2,59.26,54.2,58.76,5832824,MAC
2017-11-08,58.76,60.22,58.19,58.84,3475912,MAC
2017-11-09,57.56,65.97,57.56,62.41,12351613,MAC
2017-11-10,62.22,64.6275,62.1613,64.37,5479291,MAC
2017-11-13,64.82,65.53,63.27,64.07,4021477,MAC
2017-11-14,64.1,65.37,63.68,64.76,2900833,MAC
2017-11-15,64.62,65.04,63.71,64.6,1386106,MAC
2017-11-16,64.42,64.91,64.02,64.66,1474802,MAC
2017-11-17,64.72,65.28,63.66,64.21,2385203,MAC
2017-11-20,64.23,64.51,62.94,63.42,1330538,MAC
2017-11-21,63.4,63.78,63.14,63.53,1194688,MAC
2017-11-22,63.32,65.17,63.165,64.27,2978839,MAC
2017-11-24,64.32,64.67,63.8,64.26,402495,MAC
2017-11-27,64.29,64.32,62.11,63.81,1803988,MAC
2017-11-28,63.77,64.07,62.74,63.87,2635912,MAC
2017-11-29,63.72,64.55,63.295,64.23,1612550,MAC
2017-11-30,64.28,65.0,64.08,64.75,1612119,MAC
2017-12-01,64.96,65.13,63.75,64.22,1632682,MAC
2017-12-04,64.28,65.77,64.22,65.2,1361019,MAC
2017-12-05,65.52,65.61,64.45,65.24,1412836,MAC
2017-12-06,65.25,65.61,64.33,64.84,2477814,MAC
2017-12-07,64.57,65.37,64.16,64.47,1020987,MAC
2017-12-08,64.7,65.78,64.09,65.75,1228843,MAC
2017-12-11,64.91,65.61,63.08,63.29,2590031,MAC
2017-12-12,64.61,66.775,64.5005,66.47,4027596,MAC
2017-12-13,66.7,67.1225,65.97,66.77,1765260,MAC
2017-12-14,66.84,67.53,66.28,66.57,1888395,MAC
2017-12-15,66.61,66.83,65.4,65.48,2234485,MAC
2017-12-18,65.76,66.03,65.17,65.68,1971746,MAC
2017-12-19,66.14,66.72,65.6,65.86,1152269,MAC
2017-12-20,66.04,66.34,64.61,64.65,1691740,MAC
2017-12-21,64.64,64.87,64.18,64.41,763624,MAC
2017-12-22,64.27,65.55,63.97,65.2,1400839,MAC
2017-12-26,65.49,66.2,65.4,65.73,718178,MAC
2017-12-27,65.89,66.22,65.31,65.88,1932337,MAC
2017-12-28,66.02,66.08,65.47,66.01,714553,MAC
2017-12-29,66.23,66.46,65.63,65.68,678018,MAC
2018-01-02,66.08,67.15,65.51,66.61,3190538,MAC
2018-01-03,65.59,66.45,65.29,65.65,2161464,MAC
2018-01-04,65.67,65.87,64.0,64.0,2267111,MAC
2018-01-05,64.18,64.99,63.66,64.81,1343094,MAC
2018-01-08,64.82,65.44,64.58,65.23,1502989,MAC
2018-01-09,65.35,65.35,63.52,63.54,1768099,MAC
2018-01-10,63.08,63.2,62.2,63.03,1242414,MAC
2018-01-11,63.21,63.4669,62.68,63.1,1194011,MAC
2018-01-12,63.1,63.21,62.62,62.97,503187,MAC
2018-01-16,63.15,63.995,61.5,61.56,1576710,MAC
2018-01-17,62.05,63.35,61.81,63.02,1293477,MAC
2018-01-18,62.72,63.17,62.44,62.9,910535,MAC
2018-01-19,62.99,63.83,62.34,63.75,1346454,MAC
2018-01-22,63.63,66.44,63.1,66.0,2791291,MAC
2018-01-23,68.03,69.73,67.4,68.86,5766051,MAC
2018-01-24,68.57,68.84,66.12,67.31,3305690,MAC
2018-01-25,67.1,67.1,64.53,65.05,2321501,MAC
2018-01-26,65.7,66.565,65.31,66.5,1721032,MAC
2018-01-29,66.23,66.48,64.76,66.02,2297303,MAC
2018-01-30,65.5,65.59,64.14,64.28,1437719,MAC
2018-01-31,64.43,64.97,63.56,64.57,5366516,MAC
2018-02-01,64.57,65.69,62.49,62.73,1726218,MAC
2018-02-02,62.12,62.82,61.25,61.46,3492954,MAC
2018-02-05,61.49,62.46,59.42,59.73,2740903,MAC
2018-02-06,58.59,59.88,57.37,59.65,3257244,MAC
2018-02-07,59.41,61.78,59.36,60.19,1924947,MAC
2013-02-08,40.53,41.05,40.48,40.97,1965444,MAR
2013-02-11,40.97,41.23,40.76,41.22,1182169,MAR
2013-02-12,41.19,41.52,40.89,41.39,1637756,MAR
2013-02-13,41.58,41.61,41.16,41.18,1460947,MAR
2013-02-14,40.92,41.21,40.78,41.16,1381230,MAR
2013-02-15,41.19,41.73,41.13,41.23,3495790,MAR
2013-02-19,41.15,41.15,40.63,40.83,4133815,MAR
2013-02-20,39.87,41.0,39.52,39.72,3722227,MAR
2013-02-21,39.61,39.62,39.05,39.16,3558470,MAR
2013-02-22,39.33,39.49,39.04,39.49,1832541,MAR
2013-02-25,39.7,39.97,38.6,38.6,3348421,MAR
2013-02-26,38.71,38.92,38.35,38.53,2620586,MAR
2013-02-27,38.5,39.43,38.5,39.3,1639281,MAR
2013-02-28,39.34,39.8,39.24,39.45,2703259,MAR
2013-03-01,39.28,39.7,39.06,39.57,1580541,MAR
2013-03-04,39.5,39.615,38.93,39.2,3377357,MAR
2013-03-05,39.42,39.805,39.34,39.46,2484167,MAR
2013-03-06,39.62,39.71,39.3,39.38,2254474,MAR
2013-03-07,39.49,39.54,39.23,39.36,1950671,MAR
2013-03-08,39.68,40.515,39.53,40.29,4827073,MAR
2013-03-11,40.31,40.43,39.93,40.24,3277964,MAR
2013-03-12,40.31,40.56,39.82,39.98,2378141,MAR
2013-03-13,40.05,40.4,39.96,40.18,2199386,MAR
2013-03-14,40.26,40.56,40.13,40.42,1593690,MAR
2013-03-15,40.25,40.45,40.02,40.35,2708640,MAR
2013-03-18,39.79,40.15,39.605,39.9,2086990,MAR
2013-03-19,40.0,40.07,39.24,39.55,2858403,MAR
2013-03-20,39.83,40.22,39.75,40.02,1473879,MAR
2013-03-21,39.76,39.97,39.5,39.62,1431820,MAR
2013-03-22,39.7,39.89,39.65,39.85,1295010,MAR
2013-03-25,40.0,40.12,39.59,39.76,1931664,MAR
2013-03-26,39.93,41.56,39.79,41.29,5148475,MAR
2013-03-27,41.04,41.7,40.92,41.62,2543564,MAR
2013-03-28,41.69,42.27,41.57,42.23,2392711,MAR
2013-04-01,42.12,42.25,41.6,41.63,1778018,MAR
2013-04-02,41.86,41.92,41.31,41.46,1691480,MAR
2013-04-03,41.52,41.66,40.85,41.0,2291506,MAR
2013-04-04,40.98,41.325,40.88,41.3,1549338,MAR
2013-04-05,40.59,40.6899,40.2,40.66,1777060,MAR
2013-04-08,40.55,41.3,40.5,41.3,944075,MAR
2013-04-09,41.55,41.87,41.39,41.6,1744857,MAR
2013-04-10,41.73,42.15,41.58,41.99,1876959,MAR
2013-04-11,42.19,42.37,42.08,42.21,1702575,MAR
2013-04-12,42.07,42.59,41.98,42.59,1123017,MAR
2013-04-15,42.2,42.2375,40.55,40.71,4070784,MAR
2013-04-16,41.2,41.75,41.12,41.75,2479967,MAR
2013-04-17,41.42,41.56,40.83,41.13,1635181,MAR
2013-04-18,41.24,41.39,40.55,40.81,1993840,MAR
2013-04-19,40.91,41.43,40.711,41.34,1267707,MAR
2013-04-22,41.38,41.56,41.03,41.33,1456299,MAR
2013-04-23,41.51,41.94,41.4925,41.87,1728443,MAR
2013-04-24,41.98,42.06,41.39,41.43,1729912,MAR
2013-04-25,41.72,41.92,41.59,41.64,2066785,MAR
2013-04-26,41.53,42.0,41.48,41.57,2228607,MAR
2013-04-29,41.5,41.67,41.21,41.62,1661328,MAR
2013-04-30,41.8,43.135,41.8,43.06,3683529,MAR
2013-05-01,42.46,42.91,42.29,42.48,2508142,MAR
2013-05-02,42.57,42.96,41.45,42.84,3229722,MAR
2013-05-03,43.25,43.555,42.87,43.01,2589451,MAR
2013-05-06,43.0,43.27,42.94,43.11,1826351,MAR
2013-05-07,43.21,43.71,43.21,43.54,1220358,MAR
2013-05-08,43.34,43.7,43.22,43.49,1657862,MAR
2013-05-09,43.51,43.64,43.13,43.23,1710510,MAR
2013-05-10,43.35,43.97,43.24,43.97,1762029,MAR
2013-05-13,43.92,43.93,43.6,43.63,1438312,MAR
2013-05-14,43.65,44.0,43.6101,43.96,1986182,MAR
2013-05-15,43.91,44.45,43.74,43.97,3446109,MAR
2013-05-16,43.86,43.94,43.125,43.19,1089670,MAR
2013-05-17,43.32,43.835,43.32,43.73,1787853,MAR
2013-05-20,43.69,43.84,43.31,43.36,1355306,MAR
2013-05-21,43.37,43.71,43.215,43.48,1282631,MAR
2013-05-22,43.34,43.82,42.55,42.77,1622828,MAR
2013-05-23,42.35,43.16,42.32,42.58,1889235,MAR
2013-05-24,42.38,42.86,42.14,42.77,1442849,MAR
2013-05-28,43.25,43.55,43.08,43.23,1394362,MAR
2013-05-29,42.91,43.08,42.26,42.33,1546409,MAR
2013-05-30,42.48,42.91,42.38,42.52,1521272,MAR
2013-05-31,42.42,42.84,42.01,42.01,2354448,MAR
2013-06-03,42.35,42.39,41.54,42.2,2130051,MAR
2013-06-04,42.13,42.23,40.4,40.41,4193319,MAR
2013-06-05,40.24,40.88,40.09,40.39,3339812,MAR
2013-06-06,40.33,41.02,40.09,41.01,1937174,MAR
2013-06-07,41.24,41.7,41.1,41.66,2058740,MAR
2013-06-10,41.7,41.89,41.38,41.48,2003947,MAR
2013-06-11,41.01,41.23,40.59,40.84,1778628,MAR
2013-06-12,41.13,41.41,40.28,40.59,2219740,MAR
2013-06-13,40.54,41.18,40.26,41.09,1753119,MAR
2013-06-14,41.08,41.54,40.59,40.77,1352632,MAR
2013-06-17,41.02,41.12,40.525,40.66,2472580,MAR
2013-06-18,40.66,41.095,40.57,40.82,2055134,MAR
2013-06-19,40.78,41.07,40.41,40.42,2794175,MAR
2013-06-20,39.98,40.0,38.98,39.05,2797537,MAR
2013-06-21,39.35,39.54,38.165,38.93,4644020,MAR
2013-06-24,38.5,39.14,38.23,38.71,2635384,MAR
2013-06-25,39.28,39.421,38.89,39.35,2193996,MAR
2013-06-26,39.7,39.84,39.42,39.45,2482351,MAR
2013-06-27,39.73,40.41,39.63,40.25,2152623,MAR
2013-06-28,40.14,40.71,39.96,40.37,2709942,MAR
2013-07-01,40.67,40.86,40.29,40.32,1602265,MAR
2013-07-02,40.38,40.67,40.14,40.23,1953083,MAR
2013-07-03,40.01,40.45,39.82,40.3,831619,MAR
2013-07-05,40.72,41.43,40.58,41.4,1527247,MAR
2013-07-08,41.61,42.11,41.59,41.72,1807086,MAR
2013-07-09,41.96,42.04,41.45,41.74,2054660,MAR
2013-07-10,41.75,41.97,41.47,41.93,1299432,MAR
2013-07-11,42.52,42.69,42.12,42.18,1954716,MAR
2013-07-12,42.2,42.32,41.7,41.73,2183381,MAR
2013-07-15,41.74,41.96,41.56,41.58,1977387,MAR
2013-07-16,41.66,41.8,41.38,41.49,1655764,MAR
2013-07-17,41.65,41.7,41.04,41.34,1794661,MAR
2013-07-18,41.55,42.255,41.36,42.01,1540376,MAR
2013-07-19,41.95,42.0,41.08,41.62,1702672,MAR
2013-07-22,41.53,41.69,41.32,41.47,1163576,MAR
2013-07-23,41.55,41.64,40.89,40.95,1402585,MAR
2013-07-24,41.05,41.07,40.16,40.37,3310089,MAR
2013-07-25,40.37,41.05,40.3,40.86,2768369,MAR
2013-07-26,40.66,41.3098,40.51,41.26,1236006,MAR
2013-07-29,41.08,41.4998,40.87,40.96,1633202,MAR
2013-07-30,41.21,41.5,41.11,41.39,1421991,MAR
2013-07-31,41.48,42.01,41.25,41.57,2936718,MAR
2013-08-01,40.94,41.98,40.9,41.58,6797592,MAR
2013-08-02,41.55,43.0,41.41,42.42,5138150,MAR
2013-08-05,42.24,42.5,41.945,42.17,2662693,MAR
2013-08-06,42.16,42.38,41.63,41.68,1773879,MAR
2013-08-07,41.62,41.6299,40.97,40.97,2323224,MAR
2013-08-08,41.19,41.66,40.9,41.49,1383240,MAR
2013-08-09,41.4,41.48,40.91,40.94,1511486,MAR
2013-08-12,40.61,41.0,40.51,40.73,1681524,MAR
2013-08-13,40.76,40.81,40.19,40.57,1370406,MAR
2013-08-14,40.45,41.69,40.34,41.08,3434047,MAR
2013-08-15,40.98,41.51,40.755,40.89,2947438,MAR
2013-08-16,40.82,40.84,40.36,40.4,2164866,MAR
2013-08-19,40.4,40.55,40.2,40.25,2239374,MAR
2013-08-20,40.16,40.37,39.9701,40.05,2089021,MAR
2013-08-21,39.97,40.29,39.58,39.89,2182660,MAR
2013-08-22,39.96,41.61,39.8,41.32,2515637,MAR
2013-08-23,41.44,41.58,40.915,41.16,2936545,MAR
2013-08-26,41.16,41.61,40.95,41.23,1552375,MAR
2013-08-27,40.76,40.83,40.325,40.42,2375970,MAR
2013-08-28,40.35,40.37,39.85,40.15,2514914,MAR
2013-08-29,40.0,40.71,39.95,40.25,1638219,MAR
2013-08-30,40.24,40.45,39.88,39.99,1671495,MAR
2013-09-03,40.37,40.74,40.24,40.3,1860861,MAR
2013-09-04,40.22,41.155,40.17,40.93,1735530,MAR
2013-09-05,40.9,41.22,40.61,40.77,1910589,MAR
2013-09-06,40.79,40.93,40.28,40.62,1944573,MAR
2013-09-09,40.74,41.25,40.74,41.06,1592453,MAR
2013-09-10,41.24,41.685,41.24,41.61,1460724,MAR
2013-09-11,42.09,43.29,42.0,42.96,3687473,MAR
2013-09-12,42.99,43.11,42.32,42.59,1930126,MAR
2013-09-13,42.56,42.94,42.47,42.86,1497372,MAR
2013-09-16,43.31,43.52,43.015,43.12,1413534,MAR
2013-09-17,43.11,43.5,43.08,43.35,1696372,MAR
2013-09-18,43.27,43.94,42.88,43.82,1922289,MAR
2013-09-19,43.81,43.99,43.53,43.58,1811576,MAR
2013-09-20,43.48,43.51,43.03,43.17,3263977,MAR
2013-09-23,43.17,43.28,42.7103,43.0,1807731,MAR
2013-09-24,43.0,43.41,42.85,43.06,2724458,MAR
2013-09-25,43.05,43.15,42.6,42.81,1785617,MAR
2013-09-26,42.78,43.11,42.4,42.91,2099037,MAR
2013-09-27,42.62,42.765,42.0,42.35,2404536,MAR
2013-09-30,41.96,42.165,41.67,42.06,2357337,MAR
2013-10-01,42.02,42.5501,41.995,42.54,1974278,MAR
2013-10-02,42.3,42.495,41.82,42.47,1881873,MAR
2013-10-03,42.31,42.42,41.75,42.28,2337750,MAR
2013-10-04,42.27,42.67,42.07,42.6,1382321,MAR
2013-10-07,42.2,42.33,41.95,41.96,1353104,MAR
2013-10-08,42.0,42.07,41.42,41.53,2391536,MAR
2013-10-09,41.65,41.78,41.26,41.28,2861617,MAR
2013-10-10,41.76,42.12,41.39,41.98,2666488,MAR
2013-10-11,42.02,42.54,41.86,42.3,2031970,MAR
2013-10-14,42.0,42.11,41.76,42.04,1964549,MAR
2013-10-15,41.97,42.535,41.77,42.29,3091893,MAR
2013-10-16,42.59,43.03,42.55,42.97,2916839,MAR
2013-10-17,42.89,43.34,42.62,43.31,1637464,MAR
2013-10-18,43.5,43.91,43.28,43.5,2801458,MAR
2013-10-21,42.3,43.99,42.3,43.98,1417453,MAR
2013-10-22,44.11,44.23,43.44,43.89,2266588,MAR
2013-10-23,43.38,43.83,43.34,43.59,1855663,MAR
2013-10-24,44.05,44.68,43.92,44.61,2425809,MAR
2013-10-25,44.75,44.75,44.25,44.49,1388874,MAR
2013-10-28,44.05,44.37,43.77,44.1,2474387,MAR
2013-10-29,44.37,44.63,44.06,44.61,2246929,MAR
2013-10-30,44.59,44.72,44.01,44.2,1826937,MAR
2013-10-31,44.65,45.91,44.09,45.08,4457640,MAR
2013-11-01,45.22,45.77,45.125,45.71,2621608,MAR
2013-11-04,45.59,46.02,45.36,45.99,2560622,MAR
2013-11-05,45.57,45.97,45.44,45.85,2084058,MAR
2013-11-06,45.95,46.52,45.93,46.34,2871819,MAR
2013-11-07,46.42,46.42,45.385,45.43,2366192,MAR
2013-11-08,45.41,46.12,45.37,46.12,2028786,MAR
2013-11-11,45.97,46.49,45.67,46.1,2405917,MAR
2013-11-12,47.03,47.16,46.28,46.43,3261006,MAR
2013-11-13,46.29,46.71,46.17,46.675,2637978,MAR
2013-11-14,46.6,46.98,46.46,46.94,2266242,MAR
2013-11-15,46.95,47.58,46.95,47.02,15553453,MAR
2013-11-18,47.07,47.3,46.78,46.98,2949256,MAR
2013-11-19,46.84,46.89,46.02,46.33,2397891,MAR
2013-11-20,46.52,46.75,46.03,46.26,1947009,MAR
2013-11-21,46.49,47.13,46.27,46.91,1939848,MAR
2013-11-22,47.03,47.17,46.81,46.92,2379326,MAR
2013-11-25,46.83,47.05,46.53,46.63,1986109,MAR
2013-11-26,46.46,47.34,46.46,47.18,2135471,MAR
2013-11-27,47.2,47.295,46.88,46.93,1611982,MAR
2013-11-29,47.12,47.17,46.855,47.02,1346071,MAR
2013-12-02,47.0,47.02,46.37,46.5,2137635,MAR
2013-12-03,46.08,46.5,45.85,46.02,3432615,MAR
2013-12-04,45.44,46.18,45.25,45.91,2119831,MAR
2013-12-05,45.92,46.07,45.57,45.62,1914300,MAR
2013-12-06,46.64,46.7,45.96,46.23,1943155,MAR
2013-12-09,46.46,46.89,46.42,46.56,1537772,MAR
2013-12-10,46.6,46.73,46.45,46.57,1852739,MAR
2013-12-11,46.5,46.56,45.85,46.01,2474381,MAR
2013-12-12,45.92,46.34,45.83,46.02,1867716,MAR
2013-12-13,46.35,46.69,46.0,46.57,1956924,MAR
2013-12-16,46.73,47.45,46.61,47.085,2616648,MAR
2013-12-17,46.95,47.15,46.42,46.84,1783888,MAR
2013-12-18,46.88,47.9,46.52,47.87,1944744,MAR
2013-12-19,47.6,47.87,47.31,47.72,1550169,MAR
2013-12-20,47.97,48.32,47.87,48.15,3679129,MAR
2013-12-23,48.09,48.82,48.06,48.28,1087982,MAR
2013-12-24,48.05,48.69,48.05,48.67,692498,MAR
2013-12-26,49.71,49.84,48.59,48.91,1137818,MAR
2013-12-27,48.99,49.02,48.68,48.78,878262,MAR
2013-12-30,49.08,49.12,48.6,49.01,1200128,MAR
2013-12-31,49.0,49.435,49.0,49.351,1484119,MAR
2014-01-02,49.03,49.26,48.57,48.96,2127020,MAR
2014-01-03,49.0,49.17,48.64,48.65,1248205,MAR
2014-01-06,48.83,48.9,48.25,48.45,2163041,MAR
2014-01-07,48.65,49.13,48.48,48.66,1766264,MAR
2014-01-08,48.76,49.185,48.73,49.13,2036927,MAR
2014-01-09,49.13,49.21,48.81,48.99,1263920,MAR
2014-01-10,49.14,49.29,48.74,49.28,924549,MAR
2014-01-13,49.63,49.63,48.59,48.75,2818412,MAR
2014-01-14,48.78,49.43,48.565,49.34,1806532,MAR
2014-01-15,49.36,49.89,48.85,49.82,1942920,MAR
2014-01-16,49.89,50.6,49.525,50.565,4603162,MAR
2014-01-17,50.32,50.86,50.22,50.62,3094609,MAR
2014-01-21,51.44,51.5,50.76,50.79,3178990,MAR
2014-01-22,51.01,51.53,50.8,51.17,3421842,MAR
2014-01-23,50.61,51.16,50.32,50.58,2393977,MAR
2014-01-24,50.37,50.485,49.75,49.76,3347582,MAR
2014-01-27,49.75,50.68,48.9232,49.05,3031365,MAR
2014-01-28,49.12,49.965,49.0,49.7,1837375,MAR
2014-01-29,49.47,49.65,48.785,48.86,2277928,MAR
2014-01-30,49.18,49.49,49.015,49.305,1424910,MAR
2014-01-31,48.51,49.69,48.51,49.3,2103245,MAR
2014-02-03,49.45,49.52,47.35,47.47,3840884,MAR
2014-02-04,47.5,48.17,47.35,47.98,2472416,MAR
2014-02-05,47.94,47.995,47.21,47.89,2099797,MAR
2014-02-06,47.6,48.96,47.6,48.76,2017586,MAR
2014-02-07,49.02,49.35,48.73,49.24,1696195,MAR
2014-02-10,49.07,49.61,49.07,49.36,1144175,MAR
2014-02-11,49.35,50.0,49.28,49.69,1951395,MAR
2014-02-12,49.88,50.17,49.55,49.65,1911698,MAR
2014-02-13,49.36,50.2,49.02,50.11,2135949,MAR
2014-02-14,49.91,51.58,49.91,51.52,3114081,MAR
2014-02-18,51.52,51.74,51.07,51.38,2559756,MAR
2014-02-19,50.59,51.98,50.58,51.54,3160708,MAR
2014-02-20,50.57,51.84,50.52,51.79,3579253,MAR
2014-02-21,51.91,52.72,51.58,52.51,3231333,MAR
2014-02-24,52.52,53.97,52.52,53.47,3118668,MAR
2014-02-25,53.31,53.915,53.31,53.86,1949920,MAR
2014-02-26,53.89,54.24,53.23,53.44,2618251,MAR
2014-02-27,53.22,53.88,53.22,53.86,2088775,MAR
2014-02-28,53.9,54.405,53.61,54.23,2271591,MAR
2014-03-03,53.85,53.92,52.99,53.29,3223806,MAR
2014-03-04,53.71,54.01,53.49,53.83,2842498,MAR
2014-03-05,53.73,53.935,53.31,53.89,2315120,MAR
2014-03-06,53.9,54.8,53.9,54.6,2334672,MAR
2014-03-07,54.65,55.03,54.54,54.79,2638259,MAR
2014-03-10,54.52,54.91,53.88,54.19,1638070,MAR
2014-03-11,54.31,54.76,53.855,54.04,1456694,MAR
2014-03-12,53.67,54.07,53.4,54.03,1145013,MAR
2014-03-13,54.23,54.29,53.4,53.71,1908834,MAR
2014-03-14,53.57,54.28,53.54,53.88,2100506,MAR
2014-03-17,54.33,54.62,53.83,54.08,1942634,MAR
2014-03-18,54.06,54.52,54.01,54.42,1757603,MAR
2014-03-19,54.33,54.63,53.84,54.23,1340162,MAR
2014-03-20,53.97,54.45,53.69,53.995,1509699,MAR
2014-03-21,54.8,55.25,54.498,55.25,5579133,MAR
2014-03-24,55.41,55.81,54.77,55.151,3414802,MAR
2014-03-25,55.24,55.53,55.14,55.48,2996732,MAR
2014-03-26,55.7,56.15,55.38,55.58,5368036,MAR
2014-03-27,55.58,55.58,54.57,54.76,4149186,MAR
2014-03-28,54.76,55.66,54.76,55.44,3410535,MAR
2014-03-31,55.85,56.2,55.62,56.02,2800006,MAR
2014-04-01,56.43,56.99,56.32,56.93,2196068,MAR
2014-04-02,56.87,56.99,56.52,56.92,2592782,MAR
2014-04-03,57.11,57.15,56.36,56.59,2287646,MAR
2014-04-04,57.02,57.14,55.735,55.8,3727128,MAR
2014-04-07,55.65,56.185,55.3,55.8,3518533,MAR
2014-04-08,55.95,56.13,55.4,55.93,4702898,MAR
2014-04-09,56.24,56.93,56.07,56.67,2631814,MAR
2014-04-10,57.25,57.25,55.21,55.32,3540905,MAR
2014-04-11,55.15,55.87,55.0,55.3,2862091,MAR
2014-04-14,55.74,55.87,55.115,55.42,2055505,MAR
2014-04-15,55.49,56.13,55.0,56.1,2576339,MAR
2014-04-16,56.73,56.73,55.81,56.2,2002431,MAR
2014-04-17,56.56,56.58,56.12,56.25,1311655,MAR
2014-04-21,56.37,56.52,55.99,56.24,1149988,MAR
2014-04-22,56.17,57.12,56.17,57.05,1418507,MAR
2014-04-23,56.96,57.38,56.71,57.21,1663031,MAR
2014-04-24,57.5,57.85,57.29,57.63,2398411,MAR
2014-04-25,57.57,57.6525,57.06,57.23,2814116,MAR
2014-04-28,57.18,57.32,55.145,55.97,3803245,MAR
2014-04-29,56.2,56.68,55.83,56.62,2933522,MAR
2014-04-30,57.28,58.38,57.0,57.93,4419394,MAR
2014-05-01,57.87,58.57,57.84,58.55,3077810,MAR
2014-05-02,58.3,59.31,58.2046,59.09,3612234,MAR
2014-05-05,59.02,59.03,58.27,58.88,2025806,MAR
2014-05-06,58.88,58.9,57.97,58.0,2755971,MAR
2014-05-07,57.32,58.12,57.24,58.11,3219790,MAR
2014-05-08,58.17,58.665,57.61,57.89,1925564,MAR
2014-05-09,58.21,58.3,57.51,58.17,2412427,MAR
2014-05-12,58.53,59.54,58.498,59.22,1546189,MAR
2014-05-13,59.18,59.39,58.79,58.87,1862933,MAR
2014-05-14,58.88,58.97,58.43,58.58,1101558,MAR
2014-05-15,58.53,58.53,57.35,57.93,1504444,MAR
2014-05-16,57.94,58.36,57.73,58.35,1529366,MAR
2014-05-19,58.17,58.69,58.0,58.61,1247434,MAR
2014-05-20,58.39,58.9575,58.34,58.89,2163792,MAR
2014-05-21,58.38,58.92,58.34,58.76,2394495,MAR
2014-05-22,58.68,59.24,58.62,58.76,2293016,MAR
2014-05-23,58.98,59.33,58.815,59.26,1619223,MAR
2014-05-27,59.57,59.75,59.345,59.45,1897846,MAR
2014-05-28,59.44,59.57,59.2,59.44,1708674,MAR
2014-05-29,59.63,60.72,59.4,60.68,2784278,MAR
2014-05-30,60.88,61.73,60.75,61.62,3821565,MAR
2014-06-02,61.71,61.86,61.05,61.54,3493216,MAR
2014-06-03,61.5,61.53,61.15,61.49,2427165,MAR
2014-06-04,61.35,61.76,61.22,61.72,1874909,MAR
2014-06-05,61.95,62.36,61.57,62.31,1644613,MAR
2014-06-06,62.32,62.86,62.275,62.85,1525723,MAR
2014-06-09,62.57,63.14,62.5,62.82,1568605,MAR
2014-06-10,62.74,62.84,62.43,62.7,1972333,MAR
2014-06-11,61.72,61.975,61.45,61.77,2622217,MAR
2014-06-12,61.83,61.925,61.22,61.45,1702921,MAR
2014-06-13,61.5,61.64,61.0,61.38,1340796,MAR
2014-06-16,61.32,61.795,61.32,61.62,1239075,MAR
2014-06-17,61.51,62.565,61.36,62.45,1369535,MAR
2014-06-18,62.53,63.265,62.5,63.12,1791153,MAR
2014-06-19,62.31,63.37,62.31,63.37,1411464,MAR
2014-06-20,63.51,64.095,63.27,63.56,4750043,MAR
2014-06-23,63.37,63.85,63.33,63.79,1390162,MAR
2014-06-24,63.55,64.09,63.12,63.58,2818865,MAR
2014-06-25,63.55,63.63,63.22,63.43,2966359,MAR
2014-06-26,63.69,64.09,63.29,63.99,2031743,MAR
2014-06-27,63.89,64.247,63.72,63.98,2345518,MAR
2014-06-30,64.02,64.31,63.79,64.1,1135960,MAR
2014-07-01,64.32,64.76,64.18,64.67,1588369,MAR
2014-07-02,64.8,65.39,64.46,65.36,1815556,MAR
2014-07-03,65.26,65.73,65.23,65.56,963399,MAR
2014-07-07,65.5,65.88,65.36,65.87,1488158,MAR
2014-07-08,65.53,65.7001,64.73,64.92,2018593,MAR
2014-07-09,65.26,65.5,64.94,65.42,2219283,MAR
2014-07-10,64.55,65.81,64.55,65.57,2627555,MAR
2014-07-11,65.32,65.67,64.98,65.02,2136303,MAR
2014-07-14,65.41,65.86,65.13,65.32,1998847,MAR
2014-07-15,65.36,65.58,64.66,64.98,2346592,MAR
2014-07-16,65.14,65.28,64.62,64.72,1857252,MAR
2014-07-17,64.49,64.85,63.37,63.38,3033315,MAR
2014-07-18,63.78,64.99,63.6,64.9,1993224,MAR
2014-07-21,64.83,65.14,64.54,64.97,1565188,MAR
2014-07-22,65.37,66.32,65.35,66.11,2189712,MAR
2014-07-23,65.9,66.51,65.78,66.47,1705064,MAR
2014-07-24,66.4,67.08,66.13,66.83,3008283,MAR
2014-07-25,66.72,67.12,66.27,66.37,1424247,MAR
2014-07-28,66.48,67.07,66.02,66.17,2942996,MAR
2014-07-29,66.08,66.89,65.65,65.69,3228204,MAR
2014-07-30,66.22,66.47,64.36,65.41,3930702,MAR
2014-07-31,65.32,65.34,64.46,64.71,3291639,MAR
2014-08-01,64.79,65.27,64.32,64.88,2908535,MAR
2014-08-04,65.04,66.25,64.9,65.99,2675566,MAR
2014-08-05,65.75,65.9,64.77,64.91,2940608,MAR
2014-08-06,64.34,65.03,64.18,64.51,2358477,MAR
2014-08-07,64.86,65.49,64.12,64.24,2545705,MAR
2014-08-08,64.74,64.97,64.3,64.94,1774750,MAR
2014-08-11,65.66,65.92,65.0,65.72,1536013,MAR
2014-08-12,65.69,66.01,65.37,65.57,1585966,MAR
2014-08-13,65.82,66.66,65.2,66.55,1623050,MAR
2014-08-14,66.75,67.35,66.55,67.26,1685564,MAR
2014-08-15,67.66,67.69,67.03,67.37,2529057,MAR
2014-08-18,67.87,67.95,67.34,67.66,1750739,MAR
2014-08-19,67.63,68.27,67.57,68.13,1956656,MAR
2014-08-20,68.0,68.64,67.87,68.54,1377110,MAR
2014-08-21,68.57,68.735,68.33,68.44,1204564,MAR
2014-08-22,68.28,68.56,68.16,68.45,1084204,MAR
2014-08-25,68.64,68.94,68.565,68.76,1415394,MAR
2014-08-26,68.98,69.07,68.45,68.99,1147524,MAR
2014-08-27,69.04,69.21,68.78,68.88,1421409,MAR
2014-08-28,68.78,69.12,68.17,68.99,1382310,MAR
2014-08-29,69.33,69.49,68.85,69.4,1393069,MAR
2014-09-02,69.68,69.69,68.8,69.43,1833724,MAR
2014-09-03,69.6,70.2,69.44,70.0,2911502,MAR
2014-09-04,70.44,70.98,70.33,70.52,2832398,MAR
2014-09-05,70.21,70.83,70.21,70.83,2367345,MAR
2014-09-08,70.86,71.325,70.65,71.07,2313106,MAR
2014-09-09,71.0,71.295,70.715,70.78,1571254,MAR
2014-09-10,70.9,71.04,70.5,70.79,1789339,MAR
2014-09-11,70.82,71.53,70.51,71.395,2869095,MAR
2014-09-12,71.14,71.23,70.22,70.62,1640527,MAR
2014-09-15,70.54,70.91,70.45,70.71,1412947,MAR
2014-09-16,70.5,71.23,70.33,71.14,2199641,MAR
2014-09-17,71.28,72.09,71.21,71.73,1476694,MAR
2014-09-18,72.19,72.47,71.76,72.45,1677327,MAR
2014-09-19,72.98,73.28,72.04,72.19,3799097,MAR
2014-09-22,72.32,72.32,71.28,71.61,1961141,MAR
2014-09-23,71.49,71.8,70.9,70.92,1889175,MAR
2014-09-24,70.9,71.48,70.78,71.39,1213808,MAR
2014-09-25,71.37,71.665,70.46,70.52,1508110,MAR
2014-09-26,70.85,71.07,70.52,70.72,3139678,MAR
2014-09-29,70.27,70.69,69.97,70.44,1664570,MAR
2014-09-30,70.23,70.63,69.9,69.9,1989277,MAR
2014-10-01,69.56,69.58,67.34,67.94,4252139,MAR
2014-10-02,67.98,68.16,65.48,66.8,4099811,MAR
2014-10-03,67.16,68.27,67.04,68.1,3763646,MAR
2014-10-06,68.09,68.3858,67.09,67.325,2673392,MAR
2014-10-07,66.66,67.41,65.98,66.0,3238167,MAR
2014-10-08,65.87,66.34,65.34,66.17,5241594,MAR
2014-10-09,65.59,66.19,64.53,64.58,3565637,MAR
2014-10-10,64.4,64.74,63.12,63.55,4100541,MAR
2014-10-13,63.55,63.66,61.63,61.71,6500783,MAR
2014-10-14,62.11,63.88,62.06,62.55,5234692,MAR
2014-10-15,61.92,63.9,59.61,62.2,6844694,MAR
2014-10-16,60.72,63.549,60.66,62.79,2919156,MAR
2014-10-17,63.63,65.34,63.2301,65.01,3110287,MAR
2014-10-20,64.94,67.63,64.9,67.02,3737018,MAR
2014-10-21,67.58,68.7,67.3,68.42,2820828,MAR
2014-10-22,69.41,69.63,68.22,68.42,2353763,MAR
2014-10-23,69.0,70.0,68.34,68.43,3434765,MAR
2014-10-24,68.4,69.35,68.04,69.29,2363935,MAR
2014-10-27,69.3,70.4,69.01,70.26,2317505,MAR
2014-10-28,69.85,72.21,69.23,71.95,4551086,MAR
2014-10-29,74.0,75.19,72.09,74.03,4337285,MAR
2014-10-30,73.51,76.31,73.5,76.0,3342879,MAR
2014-10-31,77.99,77.99,75.21,75.75,3577333,MAR
2014-11-03,75.91,76.15,74.95,75.8,2427487,MAR
2014-11-04,75.4,75.59,74.32,74.57,3395824,MAR
2014-11-05,75.19,75.2,73.94,74.9,3106715,MAR
2014-11-06,75.07,75.34,74.44,75.25,2331726,MAR
2014-11-07,75.33,75.55,74.96,75.5,1803203,MAR
2014-11-10,75.5195,76.665,75.3275,76.56,1434640,MAR
2014-11-11,76.8,77.28,76.56,77.14,1463009,MAR
2014-11-12,76.58,77.5,76.38,77.3,1319245,MAR
2014-11-13,77.38,78.25,77.33,78.09,1443264,MAR
2014-11-14,78.09,78.39,77.71,77.96,1456696,MAR
2014-11-17,77.1,77.74,76.7676,77.17,2517627,MAR
2014-11-18,76.89,77.22,76.51,76.94,2442920,MAR
2014-11-19,76.98,77.35,76.315,76.38,1783370,MAR
2014-11-20,76.37,76.41,75.34,75.89,2324712,MAR
2014-11-21,76.81,77.0499,75.91,75.98,2211314,MAR
2014-11-24,76.47,77.23,76.47,76.97,2092518,MAR
2014-11-25,77.02,77.2999,76.44,77.04,4748047,MAR
2014-11-26,76.82,77.65,76.77,77.48,1010889,MAR
2014-11-28,78.33,79.21,78.153,78.79,981154,MAR
2014-12-01,78.5,78.79,77.37,77.45,1903114,MAR
2014-12-02,77.73,78.19,77.4,77.45,2659920,MAR
2014-12-03,77.5,78.49,77.2001,78.14,1400330,MAR
2014-12-04,78.0,79.0,77.45,77.94,1499062,MAR
2014-12-05,78.06,79.189,77.97,78.99,1598708,MAR
2014-12-08,79.01,79.252,78.5,78.99,1465255,MAR
2014-12-09,78.08,78.52,77.5,78.37,1669591,MAR
2014-12-10,78.3,78.46,77.33,77.48,1657700,MAR
2014-12-11,78.58,78.78,77.2501,77.62,1427903,MAR
2014-12-12,77.07,77.92,76.71,76.76,1570449,MAR
2014-12-15,77.5,78.29,76.27,77.57,2646255,MAR
2014-12-16,77.84,77.93,76.22,76.28,3317507,MAR
2014-12-17,76.29,77.075,75.62,76.74,2353695,MAR
2014-12-18,77.64,77.8799,76.91,77.35,2353380,MAR
2014-12-19,77.33,77.97,76.98,77.43,4492382,MAR
2014-12-22,77.41,78.61,77.35,78.46,1266709,MAR
2014-12-23,78.75,79.03,78.344,78.54,1581647,MAR
2014-12-24,78.09,78.57,77.86,78.35,736860,MAR
2014-12-26,78.67,78.99,78.52,78.695,891538,MAR
2014-12-29,78.72,79.2488,78.16,79.08,1115719,MAR
2014-12-30,78.72,79.22,78.05,78.295,1184589,MAR
2014-12-31,78.67,79.249,77.98,78.03,1428801,MAR
2015-01-02,78.34,78.56,76.709,77.75,1278232,MAR
2015-01-05,77.64,77.74,75.32,75.62,2036204,MAR
2015-01-06,75.47,75.6,73.91,74.67,2561002,MAR
2015-01-07,75.48,76.57,74.99,76.38,1979431,MAR
2015-01-08,76.8,79.03,76.38,78.91,2396083,MAR
2015-01-09,78.79,79.09,77.99,78.73,2350882,MAR
2015-01-12,78.88,79.0,77.63,77.905,1715747,MAR
2015-01-13,78.84,79.61,77.17,77.42,2505961,MAR
2015-01-14,76.22,77.017,75.47,76.57,1902261,MAR
2015-01-15,76.69,77.73,76.01,76.1,1787308,MAR
2015-01-16,76.0,76.19,75.28,75.89,3146475,MAR
2015-01-20,76.71,76.92,75.51,76.32,1618249,MAR
2015-01-21,75.97,77.09,75.94,76.26,1658133,MAR
2015-01-22,76.68,78.73,76.36,78.48,2106205,MAR
2015-01-23,78.66,78.85,77.93,78.51,1630979,MAR
2015-01-26,78.65,79.45,78.49,79.415,1373830,MAR
2015-01-27,78.69,79.33,78.17,78.61,1274421,MAR
2015-01-28,78.47,78.63,76.81,76.9,2304477,MAR
2015-01-29,76.8,77.46,76.02,77.11,2246978,MAR
2015-01-30,76.45,76.54,74.43,74.5,3178101,MAR
2015-02-02,74.28,74.98,73.38,74.8,3253477,MAR
2015-02-03,74.98,76.73,74.71,76.63,2757573,MAR
2015-02-04,75.83,76.89,75.46,75.94,2261605,MAR
2015-02-05,75.91,76.3,75.29,75.7,2541300,MAR
2015-02-06,75.78,76.26,73.61,74.22,3403432,MAR
2015-02-09,73.32,73.91,72.77,73.385,2465762,MAR
2015-02-10,74.38,77.44,74.38,77.23,3532364,MAR
2015-02-11,77.13,77.65,76.47,77.02,1938631,MAR
2015-02-12,77.57,79.23,77.13,79.02,2179281,MAR
2015-02-13,79.09,79.46,78.52,79.395,1786014,MAR
2015-02-17,79.44,81.32,78.76,81.29,3033502,MAR
2015-02-18,80.22,81.62,80.035,81.45,3480355,MAR
2015-02-19,83.78,84.768,81.85,83.1,3927430,MAR
2015-02-20,83.18,83.18,82.0534,83.0,1786706,MAR
2015-02-23,82.75,83.0,82.34,82.95,1837592,MAR
2015-02-24,82.73,82.96,82.05,82.245,1361028,MAR
2015-02-25,82.22,82.84,82.0,82.36,1344296,MAR
2015-02-26,82.16,83.27,82.16,83.22,1430105,MAR
2015-02-27,83.31,83.6199,82.7,83.1,2035097,MAR
2015-03-02,83.35,84.87,83.12,84.83,2349680,MAR
2015-03-03,84.79,84.93,83.52,83.91,1568481,MAR
2015-03-04,83.55,83.7,82.78,83.15,1097606,MAR
2015-03-05,83.29,83.72,82.79,82.9,1190104,MAR
2015-03-06,82.51,82.9,81.32,81.52,1667131,MAR
2015-03-09,81.44,82.54,81.37,82.48,1913544,MAR
2015-03-10,81.77,81.77,80.81,81.26,1927035,MAR
2015-03-11,80.99,81.86,80.91,81.07,1284168,MAR
2015-03-12,81.63,83.0,81.63,82.8,1599086,MAR
2015-03-13,82.52,82.89,81.52,82.08,1374593,MAR
2015-03-16,82.61,83.72,82.36,83.49,1163880,MAR
2015-03-17,83.4,83.4,82.25,82.44,1373060,MAR
2015-03-18,82.27,83.47,81.515,83.23,1676476,MAR
2015-03-19,83.33,84.42,83.07,84.31,1486559,MAR
2015-03-20,85.0,85.0,83.67,84.04,3230437,MAR
2015-03-23,84.06,84.98,83.72,84.27,2047276,MAR
2015-03-24,83.97,84.0156,82.21,82.25,2108740,MAR
2015-03-25,81.86,81.9829,79.78,79.79,3328888,MAR
2015-03-26,79.23,81.07,78.58,80.575,3163925,MAR
2015-03-27,80.46,81.4,80.29,80.82,1777567,MAR
2015-03-30,81.32,81.81,81.16,81.5,1083321,MAR
2015-03-31,81.29,81.72,80.17,80.32,1920806,MAR
2015-04-01,80.42,80.42,79.1201,80.33,1364255,MAR
2015-04-02,80.31,80.93,79.95,80.15,1143127,MAR
2015-04-06,79.43,80.56,79.04,80.28,1799430,MAR
2015-04-07,80.1,80.24,79.13,79.15,2416275,MAR
2015-04-08,79.47,80.86,79.34,80.185,2202791,MAR
2015-04-09,80.01,80.58,79.41,80.225,1095926,MAR
2015-04-10,80.35,80.67,80.06,80.32,851023,MAR
2015-04-13,80.19,80.78,79.84,80.21,1027051,MAR
2015-04-14,79.86,80.22,79.03,79.26,1653799,MAR
2015-04-15,79.43,79.96,78.85,78.96,1381282,MAR
2015-04-16,78.55,79.29,78.4,78.51,1711162,MAR
2015-04-17,77.92,78.32,77.15,77.64,2927673,MAR
2015-04-20,77.99,79.93,77.72,79.77,3587604,MAR
2015-04-21,80.09,80.75,79.53,80.47,2344305,MAR
2015-04-22,81.05,81.2,80.12,80.785,1572044,MAR
2015-04-23,80.46,81.93,80.23,81.35,1236693,MAR
2015-04-24,81.59,81.99,81.1,81.84,1131871,MAR
2015-04-27,81.78,83.07,81.28,81.37,2220702,MAR
2015-04-28,81.21,81.82,80.086,81.32,1804031,MAR
2015-04-29,82.42,84.33,82.06,83.87,5530237,MAR
2015-04-30,82.3,82.71,79.18,80.05,5499457,MAR
2015-05-01,80.65,81.83,80.39,80.965,1877684,MAR
2015-05-04,81.01,81.28,80.06,80.51,1678454,MAR
2015-05-05,80.28,80.31,78.18,78.21,2694137,MAR
2015-05-06,78.35,79.42,77.91,78.82,2273600,MAR
2015-05-07,78.78,79.46,78.33,78.48,2587234,MAR
2015-05-08,79.4,80.87,79.24,80.3,1865621,MAR
2015-05-11,80.15,80.44,79.59,79.72,1853089,MAR
2015-05-12,79.15,79.75,78.614,79.16,1247191,MAR
2015-05-13,78.94,79.81,78.51,78.68,1647188,MAR
2015-05-14,79.37,80.69,79.22,80.575,1847384,MAR
2015-05-15,80.93,81.5,80.3,80.9,1965826,MAR
2015-05-18,80.65,81.55,80.65,81.23,1416399,MAR
2015-05-19,81.18,81.5158,80.675,80.9,1553483,MAR
2015-05-20,80.92,81.53,79.75,80.66,1246581,MAR
2015-05-21,80.36,80.82,80.03,80.47,1330448,MAR
2015-05-22,80.39,80.76,79.57,80.15,934857,MAR
2015-05-26,80.14,80.23,78.52,78.71,1210194,MAR
2015-05-27,79.02,79.68,78.78,79.2,1530557,MAR
2015-05-28,79.12,79.21,78.34,79.03,1308389,MAR
2015-05-29,79.32,79.47,77.8202,77.99,2532166,MAR
2015-06-01,78.2,78.75,77.365,77.97,1928288,MAR
2015-06-02,77.74,78.68,77.6,78.43,1378320,MAR
2015-06-03,78.87,79.875,78.56,79.38,1677759,MAR
2015-06-04,78.85,79.41,78.32,78.48,1515010,MAR
2015-06-05,78.24,78.67,77.8,78.38,838033,MAR
2015-06-08,78.07,78.21,76.89,76.96,2038208,MAR
2015-06-09,76.84,77.49,76.58,77.32,1205525,MAR
2015-06-10,77.47,78.13,77.23,77.23,1344543,MAR
2015-06-11,77.41,77.52,76.63,77.27,2253878,MAR
2015-06-12,76.95,77.36,76.4,76.63,2104479,MAR
2015-06-15,76.05,77.19,75.86,77.02,1754352,MAR
2015-06-16,76.71,77.25,76.57,76.73,1463707,MAR
2015-06-17,76.75,77.11,76.02,77.02,1546672,MAR
2015-06-18,77.37,78.5,77.36,78.15,1506863,MAR
2015-06-19,78.13,78.27,77.59,77.64,1810696,MAR
2015-06-22,78.0,78.39,77.8,77.91,1312289,MAR
2015-06-23,77.8,77.99,77.3215,77.59,1212255,MAR
2015-06-24,77.57,77.615,76.24,76.37,2098444,MAR
2015-06-25,76.44,76.86,76.1,76.165,1335671,MAR
2015-06-26,76.54,76.79,75.88,76.02,3597100,MAR
2015-06-29,75.24,75.5,73.77,73.83,2026906,MAR
2015-06-30,74.46,75.09,73.95,74.39,1828769,MAR
2015-07-01,75.22,75.42,74.57,74.99,1854777,MAR
2015-07-02,75.06,75.28,74.5,74.8,1227494,MAR
2015-07-06,74.06,74.77,73.84,74.31,1700134,MAR
2015-07-07,74.31,75.52,73.36,75.44,2767958,MAR
2015-07-08,74.68,74.95,73.9,73.96,2016157,MAR
2015-07-09,75.22,75.66,74.17,74.18,1599201,MAR
2015-07-10,75.23,76.19,74.59,75.97,1416825,MAR
2015-07-13,76.76,77.38,76.52,76.98,1756049,MAR
2015-07-14,76.6,77.66,76.6,77.26,1214121,MAR
2015-07-15,77.14,78.02,76.9,77.36,1637158,MAR
2015-07-16,77.67,78.76,77.67,78.25,1756531,MAR
2015-07-17,77.0,78.28,77.0,77.7,1715662,MAR
2015-07-20,77.74,78.2598,77.68,77.83,1275982,MAR
2015-07-21,78.11,78.11,76.39,76.6,2271065,MAR
2015-07-22,76.54,77.17,76.24,76.93,1601871,MAR
2015-07-23,76.92,76.92,74.04,74.62,3260923,MAR
2015-07-24,74.8,74.81,73.31,74.02,2747325,MAR
2015-07-27,73.54,74.4,72.92,73.9,2378017,MAR
2015-07-28,74.19,75.64,74.03,74.59,2632464,MAR
2015-07-29,74.8,77.37,74.78,77.0,3417864,MAR
2015-07-30,76.0,76.13,72.15,72.64,6515290,MAR
2015-07-31,73.85,73.88,71.89,72.61,3438888,MAR
2015-08-03,72.16,72.91,71.94,72.57,2314231,MAR
2015-08-04,72.6,72.6,71.88,72.22,1862069,MAR
2015-08-05,73.08,73.4,70.44,70.7,4158501,MAR
2015-08-06,70.97,71.08,70.07,70.93,3782408,MAR
2015-08-07,70.93,71.47,70.07,71.37,2691997,MAR
2015-08-10,72.15,72.71,71.86,72.55,1788334,MAR
2015-08-11,72.03,72.5,71.68,72.14,1926858,MAR
2015-08-12,71.13,72.4,70.26,72.27,2758040,MAR
2015-08-13,71.81,72.75,71.61,72.3,1533131,MAR
2015-08-14,72.25,72.4,71.44,71.85,1351959,MAR
2015-08-17,71.6,73.23,71.44,72.94,1294439,MAR
2015-08-18,72.91,72.91,72.23,72.38,1073479,MAR
2015-08-19,71.96,72.54,71.42,71.91,1959253,MAR
2015-08-20,71.25,71.25,69.92,70.0,2792624,MAR
2015-08-21,69.25,70.32,68.87,69.33,4293520,MAR
2015-08-24,65.22,68.99,63.95,66.69,5155266,MAR
2015-08-25,68.66,68.98,66.49,66.56,4220756,MAR
2015-08-26,68.26,69.99,67.355,69.92,4370238,MAR
2015-08-27,70.45,71.13,69.7,71.11,2250569,MAR
2015-08-28,70.72,71.62,70.63,71.58,1532909,MAR
2015-08-31,71.16,71.17,70.34,70.66,2026170,MAR
2015-09-01,68.85,69.61,68.66,69.09,3175733,MAR
2015-09-02,70.32,71.21,69.81,70.92,2373407,MAR
2015-09-03,71.09,72.16,70.67,71.07,1615427,MAR
2015-09-04,69.97,70.95,69.8,70.02,1533299,MAR
2015-09-08,71.33,72.48,70.69,72.42,2292716,MAR
2015-09-09,72.7,73.16,71.03,71.19,1775325,MAR
2015-09-10,71.1,72.46,70.87,72.27,1605925,MAR
2015-09-11,71.72,73.03,71.61,73.01,1560296,MAR
2015-09-14,72.94,73.22,72.36,72.99,1706849,MAR
2015-09-15,73.07,73.07,70.87,72.24,3177509,MAR
2015-09-16,72.52,72.91,72.03,72.79,1895123,MAR
2015-09-17,72.87,73.34,72.01,72.16,2208071,MAR
2015-09-18,70.86,70.86,69.06,69.68,7984753,MAR
2015-09-21,70.2,70.8,69.79,70.22,1980438,MAR
2015-09-22,68.84,69.33,67.58,68.05,3303150,MAR
2015-09-23,68.38,68.448,67.57,67.72,1374411,MAR
2015-09-24,68.98,68.98,67.78,68.2,2969721,MAR
2015-09-25,68.59,69.52,68.04,68.5,2276368,MAR
2015-09-28,67.73,67.97,66.04,66.17,2552164,MAR
2015-09-29,66.19,66.63,65.31,65.44,3576136,MAR
2015-09-30,66.11,68.37,65.76,68.2,3578177,MAR
2015-10-01,68.39,70.16,68.25,70.11,3394247,MAR
2015-10-02,69.1,71.49,68.84,71.46,2748905,MAR
2015-10-05,71.81,72.91,70.6,72.76,2101350,MAR
2015-10-06,72.35,72.96,71.76,71.91,2560682,MAR
2015-10-07,72.05,74.19,72.01,74.17,2406448,MAR
2015-10-08,73.9,76.9,73.81,76.56,3494696,MAR
2015-10-09,76.65,77.0,75.6,76.47,2007403,MAR
2015-10-12,76.51,76.9,75.98,76.41,1516653,MAR
2015-10-13,75.37,76.4,74.8,75.28,2917307,MAR
2015-10-14,75.2,75.59,73.98,74.17,2326161,MAR
2015-10-15,74.75,75.0,73.18,74.84,1858741,MAR
2015-10-16,74.7,74.7,73.48,73.83,2774281,MAR
2015-10-19,73.62,74.46,73.09,73.38,2426672,MAR
2015-10-20,74.35,75.39,74.16,74.89,1776452,MAR
2015-10-21,74.85,75.5,73.779,73.85,1542388,MAR
2015-10-22,74.52,77.335,74.33,76.87,3517072,MAR
2015-10-23,75.94,76.19,74.4,75.295,4880436,MAR
2015-10-26,75.34,77.0,74.88,76.61,2077174,MAR
2015-10-27,76.6,79.03,76.18,77.99,4555678,MAR
2015-10-28,79.56,79.88,75.29,76.89,5232935,MAR
2015-10-29,74.41,77.16,73.83,76.98,3891266,MAR
2015-10-30,77.33,77.88,76.65,76.78,2561105,MAR
2015-11-02,77.0,77.9,76.74,77.46,1614199,MAR
2015-11-03,77.26,77.56,75.92,76.71,1930946,MAR
2015-11-04,76.84,77.0891,76.28,77.02,1352873,MAR
2015-11-05,77.06,77.45,76.1001,76.72,1215674,MAR
2015-11-06,76.76,77.34,76.15,76.68,1395760,MAR
2015-11-09,76.54,76.6699,74.436,75.76,1238087,MAR
2015-11-10,75.72,76.64,75.44,76.52,1024653,MAR
2015-11-11,76.7,76.83,75.39,75.46,1261689,MAR
2015-11-12,75.5,75.5,74.45,74.52,1284918,MAR
2015-11-13,74.13,74.48,72.69,72.74,1643143,MAR
2015-11-16,71.58,74.53,70.43,73.72,13436993,MAR
2015-11-17,74.37,74.45,72.55,72.77,7677839,MAR
2015-11-18,72.77,73.44,70.8,72.23,5285056,MAR
2015-11-19,72.4,72.685,71.58,72.57,3243330,MAR
2015-11-20,72.98,73.0389,71.9,72.31,2331993,MAR
2015-11-23,72.31,73.0999,72.2,72.4,2274902,MAR
2015-11-24,71.1,71.68,69.93,70.98,4296512,MAR
2015-11-25,71.25,72.08,71.05,71.84,2248105,MAR
2015-11-27,71.65,71.92,71.37,71.48,642661,MAR
2015-11-30,71.38,71.4,69.89,70.91,3183420,MAR
2015-12-01,71.51,72.38,71.07,72.26,2563109,MAR
2015-12-02,72.08,72.68,71.52,71.69,2828392,MAR
2015-12-03,71.75,71.88,68.55,68.78,3219139,MAR
2015-12-04,70.49,71.09,69.24,71.04,3475179,MAR
2015-12-07,70.75,71.0,69.15,69.5,3073427,MAR
2015-12-08,69.28,69.91,68.48,69.58,2449216,MAR
2015-12-09,69.08,70.015,67.5673,68.02,2904901,MAR
2015-12-10,68.73,68.91,67.87,68.23,1956764,MAR
2015-12-11,67.12,67.835,66.71,66.85,2137818,MAR
2015-12-14,66.78,67.21,65.55,66.43,3159777,MAR
2015-12-15,67.07,67.16,66.02,66.62,3123609,MAR
2015-12-16,67.16,68.1,65.93,67.16,3480292,MAR
2015-12-17,67.36,67.83,66.01,66.03,2410477,MAR
2015-12-18,65.89,66.54,64.64,65.11,4835457,MAR
2015-12-21,65.37,65.92,64.99,65.17,2204944,MAR
2015-12-22,65.76,68.91,65.255,68.49,5676555,MAR
2015-12-23,68.31,69.0,67.92,68.85,2263551,MAR
2015-12-24,68.86,69.3,68.55,68.77,789895,MAR
2015-12-28,68.0,68.96,68.0,68.85,1459767,MAR
2015-12-29,69.09,69.28,68.37,68.75,1910609,MAR
2015-12-30,68.84,68.96,67.86,68.02,1512157,MAR
2015-12-31,67.99,68.21,67.04,67.04,1940968,MAR
2016-01-04,65.93,66.2,64.975,65.38,3899473,MAR
2016-01-05,65.48,66.03,65.23,65.59,2699060,MAR
2016-01-06,64.47,64.68,62.53,63.62,4167145,MAR
2016-01-07,62.27,63.13,61.68,61.82,6444904,MAR
2016-01-08,62.36,63.81,62.01,62.65,4510253,MAR
2016-01-11,63.15,63.5,62.12,63.16,4568680,MAR
2016-01-12,63.22,64.5,63.17,64.32,4915297,MAR
2016-01-13,63.83,64.03,60.13,60.27,5475488,MAR
2016-01-14,60.21,62.12,58.92,60.74,7445758,MAR
2016-01-15,59.02,60.15,58.33,59.55,8374913,MAR
2016-01-19,60.44,60.5,57.62,58.38,5212770,MAR
2016-01-20,57.63,60.6,56.43,59.81,8220507,MAR
2016-01-21,59.75,62.56,59.15,61.65,6139936,MAR
2016-01-22,62.58,63.61,61.61,62.46,4769659,MAR
2016-01-25,62.4,62.4,59.995,60.12,3230982,MAR
2016-01-26,60.71,62.06,60.28,61.94,3255632,MAR
2016-01-27,61.81,62.45,60.01,60.64,4022690,MAR
2016-01-28,61.27,61.635,58.8,59.21,4650675,MAR
2016-01-29,59.89,61.307,59.37,61.28,3170979,MAR
2016-02-01,60.32,61.8999,60.01,61.42,3495730,MAR
2016-02-02,60.4,60.76,58.99,59.07,3929013,MAR
2016-02-03,59.16,59.73,57.69,59.39,3559903,MAR
2016-02-04,59.28,60.9,58.89,60.71,4331455,MAR
2016-02-05,60.68,60.71,59.13,60.01,3703670,MAR
2016-02-08,59.59,59.8,57.89,59.44,5115953,MAR
2016-02-09,59.0,61.63,59.0,60.77,5311054,MAR
2016-02-10,61.63,62.84,61.18,61.38,3575455,MAR
2016-02-11,60.5,62.18,60.1,61.59,4797584,MAR
2016-02-12,62.06,63.89,61.63,63.8,3711608,MAR
2016-02-16,64.27,65.545,63.98,65.06,5517628,MAR
2016-02-17,65.74,67.88,65.65,66.68,4907280,MAR
2016-02-18,64.1,65.68,64.0,64.94,7969291,MAR
2016-02-19,64.5,65.81,64.25,65.71,3596820,MAR
2016-02-22,66.21,67.53,66.18,66.79,5341629,MAR
2016-02-23,66.51,66.86,66.05,66.27,3016301,MAR
2016-02-24,65.64,67.26,65.03,67.03,3740715,MAR
2016-02-25,67.56,68.33,66.775,68.3,4236249,MAR
2016-02-26,68.97,69.0,67.8,68.15,2961937,MAR
2016-02-29,68.33,68.85,67.68,68.15,4900574,MAR
2016-03-01,68.33,69.18,68.28,68.93,3416008,MAR
2016-03-02,68.57,69.0,68.14,68.83,2733127,MAR
2016-03-03,68.57,69.005,68.06,68.68,2341004,MAR
2016-03-04,68.8,69.28,68.4,68.98,1828883,MAR
2016-03-07,68.51,69.54,68.352,69.54,2742371,MAR
2016-03-08,68.9,69.45,68.18,68.41,4362110,MAR
2016-03-09,68.74,68.77,68.09,68.59,2283898,MAR
2016-03-10,68.74,69.145,66.72,67.96,2281313,MAR
2016-03-11,68.97,69.17,68.395,68.89,1878081,MAR
2016-03-14,71.05,71.3,69.94,70.93,8951395,MAR
2016-03-15,70.06,71.03,70.01,70.41,4007640,MAR
2016-03-16,69.98,71.69,69.8451,71.24,3382967,MAR
2016-03-17,70.98,71.82,70.54,71.8,4546582,MAR
2016-03-18,72.61,73.89,72.25,73.16,13530670,MAR
2016-03-21,72.56,72.85,71.82,72.3,13664464,MAR
2016-03-22,70.89,71.28,69.99,70.92,7182977,MAR
2016-03-23,70.55,70.83,69.19,69.6,7108045,MAR
2016-03-24,69.02,69.72,68.37,68.64,5624402,MAR
2016-03-28,70.0989,71.84,70.0,71.34,6831583,MAR
2016-03-29,70.98,71.45,70.66,70.7,4709303,MAR
2016-03-30,71.4,71.77,70.43,71.55,2362701,MAR
2016-03-31,71.59,71.815,71.02,71.18,4621028,MAR
2016-04-01,67.48,68.07,66.5,67.13,18178877,MAR
2016-04-04,67.13,67.36,66.16,66.36,5528788,MAR
2016-04-05,65.88,66.09,65.26,65.84,5785518,MAR
2016-04-06,66.07,66.31,65.44,66.14,3508901,MAR
2016-04-07,65.89,66.03,65.105,65.53,4226982,MAR
2016-04-08,66.0,66.625,65.739,66.57,9372423,MAR
2016-04-11,66.75,68.07,66.66,67.12,6513871,MAR
2016-04-12,67.13,67.575,66.9,67.34,3384558,MAR
2016-04-13,67.88,67.99,67.38,67.63,3471630,MAR
2016-04-14,67.65,68.15,67.26,67.84,4324209,MAR
2016-04-15,67.89,68.58,67.77,67.92,4420244,MAR
2016-04-18,67.79,67.81,66.675,67.54,4992591,MAR
2016-04-19,67.62,68.83,67.38,67.81,5440748,MAR
2016-04-20,67.19,68.4,66.87,67.86,5106318,MAR
2016-04-21,67.73,69.25,67.73,68.23,4477155,MAR
2016-04-22,68.23,68.32,65.56,66.54,5375738,MAR
2016-04-25,66.75,67.08,66.41,66.98,3443800,MAR
2016-04-26,67.4,67.51,66.5,67.0,4445605,MAR
2016-04-27,67.05,68.905,67.01,68.68,6220458,MAR
2016-04-28,67.63,70.75,67.56,69.24,7221058,MAR
2016-04-29,68.98,70.43,68.64,70.09,6485753,MAR
2016-05-02,70.33,70.47,69.54,70.04,4575681,MAR
2016-05-03,69.65,70.39,69.13,70.1,4670859,MAR
2016-05-04,69.46,69.82,68.77,69.23,4333115,MAR
2016-05-05,69.45,69.835,69.04,69.27,3058341,MAR
2016-05-06,69.01,69.48,68.35,69.22,1872285,MAR
2016-05-09,69.4,69.54,68.69,69.13,2320832,MAR
2016-05-10,69.19,70.46,68.65,70.46,6236660,MAR
2016-05-11,70.32,70.32,68.75,68.92,2660369,MAR
2016-05-12,69.34,69.4889,67.44,67.97,2574531,MAR
2016-05-13,67.71,68.45,66.31,66.88,3812157,MAR
2016-05-16,66.88,68.16,66.64,67.71,2648170,MAR
2016-05-17,67.71,68.41,67.01,67.255,2726101,MAR
2016-05-18,67.0,67.27,65.12,65.71,4548654,MAR
2016-05-19,65.14,65.25,64.11,64.97,3533047,MAR
2016-05-20,64.78,65.37,64.7,64.98,3008238,MAR
2016-05-23,65.02,65.12,64.485,64.86,2001872,MAR
2016-05-24,65.17,65.61,64.87,65.37,2271711,MAR
2016-05-25,65.37,66.34,65.16,66.2,2750584,MAR
2016-05-26,66.18,66.19,65.37,65.56,2025467,MAR
2016-05-27,65.76,66.34,65.58,66.31,1619255,MAR
2016-05-31,66.34,66.69,65.91,66.04,2373570,MAR
2016-06-01,66.225,67.29,65.67,67.15,3899518,MAR
2016-06-02,66.79,68.81,66.63,68.52,3879539,MAR
2016-06-03,67.88,68.4,67.0,68.03,2902373,MAR
2016-06-06,68.04,68.25,67.54,67.85,1827932,MAR
2016-06-07,68.07,68.15,67.21,67.31,2302815,MAR
2016-06-08,67.48,67.88,66.32,67.56,3493352,MAR
2016-06-09,67.14,67.42,66.6701,67.22,2551760,MAR
2016-06-10,66.42,66.69,66.07,66.49,2553068,MAR
2016-06-13,66.35,67.0,65.94,65.96,2872612,MAR
2016-06-14,65.61,65.99,64.97,65.38,3359195,MAR
2016-06-15,65.46,66.73,65.41,65.72,2933845,MAR
2016-06-16,65.48,65.74,64.33,65.59,2741022,MAR
2016-06-17,65.58,66.59,65.51,66.47,3229474,MAR
2016-06-20,67.16,68.46,67.058,67.84,3090967,MAR
2016-06-21,67.73,67.83,67.13,67.71,2429216,MAR
2016-06-22,67.89,68.42,67.42,67.75,3592161,MAR
2016-06-23,68.39,68.99,68.04,68.95,2472694,MAR
2016-06-24,66.36,67.34,63.84,63.91,6184359,MAR
2016-06-27,63.31,63.815,60.87,61.21,6497575,MAR
2016-06-28,62.17,62.73,61.65,62.59,4016510,MAR
2016-06-29,63.19,65.34,63.17,64.9,4200026,MAR
2016-06-30,65.68,66.75,64.88,66.46,4329573,MAR
2016-07-01,66.39,67.9,66.09,67.79,3340981,MAR
2016-07-05,67.84,67.95,66.76,67.09,3093813,MAR
2016-07-06,66.7,67.95,66.31,67.85,2899572,MAR
2016-07-07,67.98,68.71,67.4,68.36,2918486,MAR
2016-07-08,68.99,70.035,68.8425,69.85,3686885,MAR
2016-07-11,69.85,70.27,69.62,70.12,3283092,MAR
2016-07-12,70.47,71.5,70.45,71.26,3910716,MAR
2016-07-13,71.53,71.55,69.58,70.12,3413861,MAR
2016-07-14,70.9,71.0,70.34,70.45,2274519,MAR
2016-07-15,70.42,70.56,69.28,70.2,1838457,MAR
2016-07-18,70.19,70.755,69.99,70.39,2061747,MAR
2016-07-19,69.9,70.17,69.39,70.15,3060916,MAR
2016-07-20,70.21,70.43,69.74,69.87,1916222,MAR
2016-07-21,69.62,70.47,69.46,70.38,2579299,MAR
2016-07-22,70.3,71.12,70.05,70.99,1838234,MAR
2016-07-25,70.92,71.35,70.66,71.21,2790276,MAR
2016-07-26,71.11,71.725,70.7,71.67,2531742,MAR
2016-07-27,71.05,71.1799,69.72,70.54,4010595,MAR
2016-07-28,69.52,71.64,69.0,71.53,3653441,MAR
2016-07-29,71.32,71.85,70.89,71.7,2408302,MAR
2016-08-01,71.49,71.74,70.73,71.19,2235727,MAR
2016-08-02,71.19,71.21,69.675,70.59,2514777,MAR
2016-08-03,70.44,71.4,70.15,71.31,2888987,MAR
2016-08-04,71.29,72.24,70.6101,72.21,1974531,MAR
2016-08-05,72.69,73.14,72.31,72.71,1846302,MAR
2016-08-08,72.99,73.23,72.31,72.54,3782583,MAR
2016-08-09,72.63,72.98,71.74,71.85,2639751,MAR
2016-08-10,72.03,72.53,71.52,71.86,2342215,MAR
2016-08-11,71.98,72.35,71.64,72.1,1350119,MAR
2016-08-12,71.4,72.55,71.3,71.94,1784759,MAR
2016-08-15,72.09,73.14,72.02,72.88,2030532,MAR
2016-08-16,72.94,73.11,72.42,72.78,2439371,MAR
2016-08-17,72.93,73.07,72.28,73.01,1712657,MAR
2016-08-18,72.95,73.26,72.311,72.96,1063140,MAR
2016-08-19,72.63,73.99,72.34,73.97,2353761,MAR
2016-08-22,73.66,73.91,72.62,73.01,4737869,MAR
2016-08-23,73.43,73.44,72.98,73.13,1735186,MAR
2016-08-24,72.97,73.27,72.33,72.48,1459877,MAR
2016-08-25,72.45,73.11,72.3,73.03,3013834,MAR
2016-08-26,73.31,73.59,72.55,72.8,2270336,MAR
2016-08-29,72.88,73.82,72.88,73.08,1957671,MAR
2016-08-30,73.24,73.25,72.19,72.33,2326699,MAR
2016-08-31,72.18,72.5,71.32,71.33,2337346,MAR
2016-09-01,71.4,71.95,70.88,71.13,3145830,MAR
2016-09-02,71.39,71.77,70.55,70.96,2569310,MAR
2016-09-06,70.92,71.1,69.96,70.09,2265356,MAR
2016-09-07,70.45,70.6,70.01,70.4,1781760,MAR
2016-09-08,70.51,70.51,69.88,70.03,1880610,MAR
2016-09-09,70.02,70.15,67.05,67.16,3883030,MAR
2016-09-12,66.69,68.96,66.54,68.82,3153073,MAR
2016-09-13,68.21,69.05,67.86,68.41,4196001,MAR
2016-09-14,68.21,69.16,67.445,68.49,4325816,MAR
2016-09-15,68.51,69.5,68.13,69.29,3281501,MAR
2016-09-16,69.07,69.12,68.12,68.69,3271078,MAR
2016-09-19,68.99,69.38,67.95,68.34,1795108,MAR
2016-09-20,68.91,70.99,68.66,69.94,11410295,MAR
2016-09-21,69.8,70.34,69.24,70.14,15921371,MAR
2016-09-22,70.54,70.73,69.51,69.75,17562130,MAR
2016-09-23,69.36,69.44,68.095,68.44,11920833,MAR
2016-09-26,69.2,69.23,67.01,67.15,5063835,MAR
2016-09-27,67.2,67.92,66.955,67.05,4869165,MAR
2016-09-28,67.04,67.44,66.7,67.38,4599161,MAR
2016-09-29,67.21,68.09,66.98,67.1,3182593,MAR
2016-09-30,67.4,67.74,66.95,67.33,6088174,MAR
2016-10-03,67.34,67.78,67.29,67.45,2599447,MAR
2016-10-04,67.33,67.44,66.875,67.11,2749182,MAR
2016-10-05,67.21,67.69,67.12,67.47,2556207,MAR
2016-10-06,67.35,67.64,66.84,67.51,2265375,MAR
2016-10-07,67.49,67.85,66.74,67.14,2879741,MAR
2016-10-10,67.55,68.06,67.37,67.39,1979212,MAR
2016-10-11,67.12,67.46,66.16,66.61,6718126,MAR
2016-10-12,66.6,67.07,66.43,66.91,2186103,MAR
2016-10-13,66.34,67.34,66.06,67.27,3456877,MAR
2016-10-14,67.43,67.87,67.01,67.45,2654825,MAR
2016-10-17,67.35,67.76,66.84,66.92,1631804,MAR
2016-10-18,67.72,68.07,67.23,67.83,3016822,MAR
2016-10-19,67.95,68.25,67.74,67.96,1631920,MAR
2016-10-20,67.75,67.85,66.79,67.4,2068535,MAR
2016-10-21,67.06,67.51,66.59,67.14,1855365,MAR
2016-10-24,67.75,68.47,67.36,67.38,2610333,MAR
2016-10-25,67.36,67.51,67.0,67.21,2038199,MAR
2016-10-26,66.48,66.99,65.91,66.69,3820806,MAR
2016-10-27,66.7,66.96,66.21,66.92,2307480,MAR
2016-10-28,66.98,67.88,66.69,67.44,1992970,MAR
2016-10-31,67.72,68.96,67.72,68.7,2697757,MAR
2016-11-01,68.68,69.0,67.74,68.32,3147206,MAR
2016-11-02,68.4,69.27,68.025,68.4,2920162,MAR
2016-11-03,68.58,69.4,68.4,69.24,3204001,MAR
2016-11-04,68.68,70.6,68.68,69.61,4147469,MAR
2016-11-07,70.66,71.18,70.28,71.1,3578114,MAR
2016-11-08,70.0,73.64,69.04,73.02,7883410,MAR
2016-11-09,71.16,74.28,71.0,74.08,5023477,MAR
2016-11-10,74.52,75.09,73.22,73.42,5273772,MAR
2016-11-11,73.15,73.865,72.75,73.39,2986783,MAR
2016-11-14,73.5,77.81,73.46,77.24,7313004,MAR
2016-11-15,77.0,77.85,76.74,77.71,3863390,MAR
2016-11-16,77.39,78.18,77.28,77.57,2747674,MAR
2016-11-17,77.51,78.03,77.23,77.47,2295150,MAR
2016-11-18,77.42,77.64,77.04,77.14,1647256,MAR
2016-11-21,77.04,77.82,76.88,77.29,2605628,MAR
2016-11-22,77.38,77.98,77.16,77.85,2706277,MAR
2016-11-23,77.6,78.12,77.33,78.08,1817793,MAR
2016-11-25,78.1,78.9,77.26,78.52,1059567,MAR
2016-11-28,77.55,78.52,77.03,78.07,3418691,MAR
2016-11-29,78.09,79.58,78.09,79.11,3428458,MAR
2016-11-30,79.07,79.385,78.03,78.78,3540334,MAR
2016-12-01,78.47,80.29,78.47,79.82,4127057,MAR
2016-12-02,79.18,80.27,78.79,79.2,2769256,MAR
2016-12-05,80.51,81.25,80.04,81.0,3507974,MAR
2016-12-06,81.0,82.1,80.67,82.08,2907256,MAR
2016-12-07,82.12,84.27,81.86,83.92,3964702,MAR
2016-12-08,84.08,84.59,83.145,83.49,4059350,MAR
2016-12-09,83.98,83.98,83.07,83.55,2386292,MAR
2016-12-12,83.43,83.98,82.76,83.91,2086086,MAR
2016-12-13,84.0,84.96,83.865,84.4,2501759,MAR
2016-12-14,84.55,85.05,83.76,83.94,2011967,MAR
2016-12-15,84.43,85.347,83.92,84.33,3305853,MAR
2016-12-16,84.89,86.15,84.3,86.05,9997190,MAR
2016-12-19,85.75,86.0,84.71,84.86,3139154,MAR
2016-12-20,85.27,85.77,84.8075,85.1,2637570,MAR
2016-12-21,85.07,85.45,84.75,84.85,1818333,MAR
2016-12-22,84.97,85.0,83.33,83.73,2575115,MAR
2016-12-23,83.73,84.17,83.6,84.09,2316857,MAR
2016-12-27,84.5,84.69,83.95,84.14,1374255,MAR
2016-12-28,84.41,84.495,83.305,83.36,1557688,MAR
2016-12-29,83.57,83.74,83.11,83.32,1590762,MAR
2016-12-30,83.48,83.61,82.5382,82.68,2403317,MAR
2017-01-03,83.35,83.85,81.71,82.5,3277092,MAR
2017-01-04,82.74,83.395,82.25,82.34,4016215,MAR
2017-01-05,82.07,83.07,81.66,81.78,2828243,MAR
2017-01-06,81.79,83.02,81.325,82.3,2306221,MAR
2017-01-09,82.05,82.7,81.6,82.25,2643139,MAR
2017-01-10,82.09,82.42,81.66,81.93,2167964,MAR
2017-01-11,82.28,83.42,81.8,82.84,2888140,MAR
2017-01-12,82.69,82.76,81.04,81.89,2281641,MAR
2017-01-13,81.93,82.65,81.93,82.64,1671459,MAR
2017-01-17,82.57,82.9,82.21,82.38,2113874,MAR
2017-01-18,82.41,83.095,82.07,83.0,1467468,MAR
2017-01-19,83.72,85.29,83.72,84.53,3465151,MAR
2017-01-20,84.87,85.76,84.16,84.38,2449777,MAR
2017-01-23,84.15,84.53,83.82,84.37,1451988,MAR
2017-01-24,84.35,84.97,84.02,84.51,1455829,MAR
2017-01-25,84.79,85.7,84.2382,85.61,2094732,MAR
2017-01-26,85.79,86.24,85.54,85.84,2148312,MAR
2017-01-27,85.97,86.32,85.53,86.08,1693432,MAR
2017-01-30,85.83,85.83,84.585,85.26,2251945,MAR
2017-01-31,85.24,85.24,84.36,84.6,2461976,MAR
2017-02-01,84.49,85.21,84.27,84.64,2241740,MAR
2017-02-02,84.4,84.81,83.81,84.5,1803821,MAR
2017-02-03,84.77,85.52,84.77,85.45,1386686,MAR
2017-02-06,85.46,85.73,85.2029,85.65,1224274,MAR
2017-02-07,85.56,86.335,85.55,85.81,1547704,MAR
2017-02-08,85.72,86.48,85.3725,86.36,1869495,MAR
2017-02-09,86.85,86.97,86.26,86.79,2460783,MAR
2017-02-10,86.99,86.99,86.44,86.45,1866767,MAR
2017-02-13,86.84,87.42,86.585,87.38,1504163,MAR
2017-02-14,87.31,87.91,87.06,87.89,2366781,MAR
2017-02-15,87.57,89.46,87.27,89.46,3447087,MAR
2017-02-16,89.1,91.07,88.5,89.44,3415883,MAR
2017-02-17,89.28,89.66,87.24,89.36,5275189,MAR
2017-02-21,88.54,88.88,87.74,87.99,3637138,MAR
2017-02-22,87.7,88.03,87.61,87.68,1986798,MAR
2017-02-23,87.82,87.99,86.96,87.0,2013454,MAR
2017-02-24,87.03,87.59,86.8,87.08,2521731,MAR
2017-02-27,86.97,87.65,86.75,87.45,1885192,MAR
2017-02-28,87.31,87.749,86.89,86.99,2587163,MAR
2017-03-01,87.5,88.93,87.38,88.49,2589460,MAR
2017-03-02,88.2,88.22,87.22,87.52,2968450,MAR
2017-03-03,87.34,87.6936,86.42,86.79,2061637,MAR
2017-03-06,86.58,87.0313,86.06,86.72,2106979,MAR
2017-03-07,86.66,86.84,85.93,86.15,1909110,MAR
2017-03-08,85.95,86.71,85.63,86.39,2709189,MAR
2017-03-09,86.44,87.11,86.05,86.31,1906347,MAR
2017-03-10,86.98,87.02,86.03,86.62,2187416,MAR
2017-03-13,86.59,87.08,86.42,87.03,2236158,MAR
2017-03-14,86.86,86.86,86.25,86.27,2058875,MAR
2017-03-15,86.68,88.09,86.67,87.82,2012080,MAR
2017-03-16,87.82,88.5,87.35,88.06,1846420,MAR
2017-03-17,88.39,88.49,87.89,88.33,3015187,MAR
2017-03-20,88.34,89.23,88.31,88.68,2198055,MAR
2017-03-21,90.02,91.57,88.67,89.1,5486131,MAR
2017-03-22,89.27,92.26,89.05,92.14,4540146,MAR
2017-03-23,92.14,93.69,92.08,93.14,4658424,MAR
2017-03-24,93.5,93.86,93.25,93.5,2274870,MAR
2017-03-27,92.99,93.53,92.4525,93.17,2151673,MAR
2017-03-28,93.17,94.99,93.0,94.49,2256913,MAR
2017-03-29,94.01,94.7,93.86,94.59,1663239,MAR
2017-03-30,94.4,95.42,94.4,94.64,2078584,MAR
2017-03-31,94.6,94.975,93.99,94.18,2269717,MAR
2017-04-03,94.28,94.53,92.08,92.75,3635615,MAR
2017-04-04,92.67,92.99,91.925,92.47,3098026,MAR
2017-04-05,92.8,93.2245,91.55,91.96,2686769,MAR
2017-04-06,91.9,92.15,91.07,91.77,2516244,MAR
2017-04-07,91.73,91.73,90.25,91.21,2954694,MAR
2017-04-10,91.04,91.72,90.66,91.06,2152901,MAR
2017-04-11,91.16,91.59,90.79,91.4,2732256,MAR
2017-04-12,91.98,92.0,90.88,91.75,3416608,MAR
2017-04-13,91.7,92.12,91.32,91.55,2244914,MAR
2017-04-17,91.91,91.975,91.6,91.95,1283993,MAR
2017-04-18,91.59,92.25,90.0,92.02,3102398,MAR
2017-04-19,92.09,92.42,91.18,91.49,2025848,MAR
2017-04-20,91.96,92.98,90.67,92.77,2792852,MAR
2017-04-21,92.77,92.95,92.24,92.47,2521386,MAR
2017-04-24,93.65,93.9,93.15,93.52,2085013,MAR
2017-04-25,93.99,94.77,93.75,94.57,1637835,MAR
2017-04-26,94.56,96.82,94.36,96.3,3614491,MAR
2017-04-27,96.32,96.43,95.42,95.74,3655294,MAR
2017-04-28,95.91,96.02,93.7,94.42,2859976,MAR
2017-05-01,94.72,96.06,94.46,95.58,1676123,MAR
2017-05-02,95.92,97.17,95.74,97.1,2483021,MAR
2017-05-03,97.2,97.31,96.56,96.99,2387155,MAR
2017-05-04,97.19,97.38,96.67,96.88,2571053,MAR
2017-05-05,97.22,97.22,96.74,97.05,3038497,MAR
2017-05-08,97.09,97.55,95.89,96.37,3955061,MAR
2017-05-09,101.2,103.22,99.35,102.5,6721578,MAR
2017-05-10,102.34,103.43,101.71,103.24,2611129,MAR
2017-05-11,103.08,103.62,102.57,102.82,1622696,MAR
2017-05-12,102.77,103.1,102.05,102.45,1958021,MAR
2017-05-15,102.4,104.34,102.25,104.06,2416747,MAR
2017-05-16,104.51,104.52,103.43,103.99,2406077,MAR
2017-05-17,103.07,103.1,102.06,102.11,1944119,MAR
2017-05-18,102.13,103.71,101.74,102.53,3512895,MAR
2017-05-19,102.57,103.25,102.37,102.82,1977317,MAR
2017-05-22,102.93,104.33,102.69,104.22,2016397,MAR
2017-05-23,104.12,105.53,103.875,105.49,2867818,MAR
2017-05-24,105.95,106.1,105.51,105.88,1655647,MAR
2017-05-25,106.0,107.45,106.0,106.53,5163088,MAR
2017-05-26,106.69,107.5,106.55,106.9,1794734,MAR
2017-05-30,106.65,107.24,106.41,106.74,2129136,MAR
2017-05-31,107.01,107.68,106.39,107.65,3013585,MAR
2017-06-01,108.0,108.99,107.65,108.68,1778314,MAR
2017-06-02,108.89,110.51,108.76,110.06,2886773,MAR
2017-06-05,110.1,110.35,107.8,108.19,2194144,MAR
2017-06-06,107.32,107.51,104.92,104.99,4531572,MAR
2017-06-07,105.5,105.605,103.12,105.12,4503604,MAR
2017-06-08,104.56,105.17,102.4,105.08,3320763,MAR
2017-06-09,104.98,105.46,101.86,102.42,3629714,MAR
2017-06-12,101.79,102.49,100.77,102.07,5035449,MAR
2017-06-13,102.55,103.89,102.25,103.88,2978439,MAR
2017-06-14,104.38,104.91,102.8568,103.91,2316116,MAR
2017-06-15,103.35,104.82,102.54,104.74,1559970,MAR
2017-06-16,104.41,105.31,103.97,104.5,3960268,MAR
2017-06-19,105.01,106.31,104.64,105.93,1636875,MAR
2017-06-20,105.43,105.883,104.16,104.19,1641503,MAR
2017-06-21,104.32,104.754,103.67,104.13,1441375,MAR
2017-06-22,104.09,104.4,103.39,103.89,1516790,MAR
2017-06-23,103.81,104.45,103.32,104.06,6252434,MAR
2017-06-26,104.07,105.15,103.51,103.93,2114452,MAR
2017-06-27,103.53,103.558,100.89,101.03,2719033,MAR
2017-06-28,101.0,102.51,100.47,101.98,2059229,MAR
2017-06-29,102.16,102.34,99.08,100.21,3052900,MAR
2017-06-30,101.18,101.22,100.28,100.31,2837436,MAR
2017-07-03,100.61,101.0,99.92,100.11,1230937,MAR
2017-07-05,100.3,101.56,100.05,101.17,2290927,MAR
2017-07-06,100.45,100.75,99.38,99.65,1984415,MAR
2017-07-07,99.7,100.74,99.43,100.35,2469761,MAR
2017-07-10,100.23,100.89,99.56,100.71,1524048,MAR
2017-07-11,100.33,100.95,99.83,100.73,1793814,MAR
2017-07-12,101.65,102.05,100.68,100.8,1776851,MAR
2017-07-13,101.0,101.24,100.46,100.7,1396413,MAR
2017-07-14,100.81,101.37,100.17,100.99,1323909,MAR
2017-07-17,100.89,101.95,100.61,101.35,1232325,MAR
2017-07-18,100.98,102.31,100.64,102.0,1367371,MAR
2017-07-19,101.88,102.61,101.451,102.24,1056901,MAR
2017-07-20,102.19,102.93,101.91,102.4,1622432,MAR
2017-07-21,102.05,103.06,102.02,102.85,1363918,MAR
2017-07-24,103.03,103.12,102.61,102.71,1506825,MAR
2017-07-25,103.15,103.32,102.64,103.06,1526849,MAR
2017-07-26,103.39,104.84,102.47,103.04,2606163,MAR
2017-07-27,103.48,104.41,102.98,104.06,2066415,MAR
2017-07-28,103.64,104.6124,103.27,103.34,2005157,MAR
2017-07-31,103.75,104.97,103.57,104.19,1262836,MAR
2017-08-01,104.8,105.55,104.61,105.13,1299592,MAR
2017-08-02,104.38,104.74,102.05,103.49,2182793,MAR
2017-08-03,103.62,105.19,103.45,103.66,2250594,MAR
2017-08-04,104.07,105.05,103.65,105.02,3068939,MAR
2017-08-07,107.0,107.6299,105.7,106.17,4861601,MAR
2017-08-08,100.95,104.76,100.53,103.95,4618003,MAR
2017-08-09,103.1,103.2,101.21,101.35,2779133,MAR
2017-08-10,100.96,101.0,99.2,99.52,3912842,MAR
2017-08-11,99.5,100.16,98.86,99.4,2154708,MAR
2017-08-14,100.19,100.45,99.67,100.07,2578263,MAR
2017-08-15,100.32,101.04,99.93,100.4,1603427,MAR
2017-08-16,100.6,100.85,99.69,100.3,1906949,MAR
2017-08-17,100.18,100.18,97.8,97.84,2579472,MAR
2017-08-18,97.8,98.74,96.9,98.03,1581465,MAR
2017-08-21,98.16,99.205,97.99,99.08,1494619,MAR
2017-08-22,99.21,102.4099,98.86,102.0,2592716,MAR
2017-08-23,101.15,101.6999,100.27,100.43,2749752,MAR
2017-08-24,100.56,101.03,99.58,99.95,1364972,MAR
2017-08-25,100.79,100.97,100.15,100.66,1346355,MAR
2017-08-28,100.99,100.99,100.24,100.71,1389257,MAR
2017-08-29,99.91,100.54,99.581,100.23,1286210,MAR
2017-08-30,100.76,103.75,100.56,103.64,1954360,MAR
2017-08-31,103.71,104.3497,102.81,103.58,1837314,MAR
2017-09-01,104.02,104.25,103.42,103.8,1258055,MAR
2017-09-05,103.67,103.82,101.11,102.28,1886720,MAR
2017-09-06,102.68,102.86,101.22,101.8,1263386,MAR
2017-09-07,102.13,102.24,101.21,101.76,1661419,MAR
2017-09-08,101.73,104.44,101.61,103.43,1876132,MAR
2017-09-11,103.82,106.2,103.82,104.63,2974882,MAR
2017-09-12,104.66,105.4799,104.29,105.08,1269203,MAR
2017-09-13,105.0,106.92,104.71,106.77,1821671,MAR
2017-09-14,106.34,106.96,105.65,106.39,3517535,MAR
2017-09-15,105.97,105.97,104.39,105.39,2790640,MAR
2017-09-18,105.77,106.48,105.45,105.54,2297007,MAR
2017-09-19,105.58,107.43,105.072,107.35,2148335,MAR
2017-09-20,107.3,108.24,106.84,107.69,3489445,MAR
2017-09-21,107.84,108.5,107.33,107.57,1911898,MAR
2017-09-22,107.18,108.07,107.0,107.88,1179138,MAR
2017-09-25,107.85,109.97,107.43,108.87,3713216,MAR
2017-09-26,109.07,109.65,107.96,108.07,2825731,MAR
2017-09-27,108.36,108.96,107.43,108.36,3563692,MAR
2017-09-28,108.15,110.06,107.96,110.0,1821601,MAR
2017-09-29,109.67,111.32,109.2,110.26,3558745,MAR
2017-10-02,110.35,111.46,109.7,110.53,1545494,MAR
2017-10-03,110.39,110.84,108.99,109.4,2224872,MAR
2017-10-04,109.25,109.54,108.31,108.82,2720428,MAR
2017-10-05,109.22,111.5,108.87,111.27,3459229,MAR
2017-10-06,111.24,111.77,110.74,111.76,1872486,MAR
2017-10-09,111.96,112.79,111.7,112.76,1309980,MAR
2017-10-10,112.88,114.11,112.46,114.08,1921419,MAR
2017-10-11,113.89,114.41,113.69,114.13,1338586,MAR
2017-10-12,114.07,114.87,113.65,114.46,1739112,MAR
2017-10-13,115.0,115.305,114.4,115.11,1690312,MAR
2017-10-16,115.0,115.4,113.815,114.75,4016200,MAR
2017-10-17,114.55,115.08,114.17,115.04,744002,MAR
2017-10-18,115.32,116.67,115.05,115.77,2472821,MAR
2017-10-19,115.35,115.41,114.54,115.2,1695186,MAR
2017-10-20,115.49,115.61,114.4,115.02,2545237,MAR
2017-10-23,115.06,115.52,114.71,115.31,1409337,MAR
2017-10-24,115.77,117.09,115.44,116.81,1703103,MAR
2017-10-25,116.11,117.04,115.57,116.33,2885591,MAR
2017-10-26,117.53,119.36,116.4,118.81,2637754,MAR
2017-10-27,117.41,119.425,117.27,118.87,2067384,MAR
2017-10-30,118.67,118.97,117.52,118.52,1841346,MAR
2017-10-31,118.62,119.91,118.32,119.48,1712807,MAR
2017-11-01,120.51,120.92,119.6,120.16,1381031,MAR
2017-11-02,120.44,121.253,119.02,119.64,3713451,MAR
2017-11-03,119.69,121.58,119.61,121.55,4043277,MAR
2017-11-06,121.34,123.03,120.85,121.98,2838685,MAR
2017-11-07,122.21,123.31,120.66,120.89,5253665,MAR
2017-11-08,121.0,124.34,119.19,119.98,6163025,MAR
2017-11-09,119.26,120.12,118.13,118.81,3148790,MAR
2017-11-10,119.04,120.87,118.01,120.11,3377034,MAR
2017-11-13,119.67,120.88,119.599,120.39,2387311,MAR
2017-11-14,120.08,123.1,119.95,123.06,2141797,MAR
2017-11-15,122.91,122.96,121.38,122.26,3043260,MAR
2017-11-16,121.94,124.42,121.5001,124.38,3493489,MAR
2017-11-17,123.98,125.64,123.77,125.48,4660679,MAR
2017-11-20,125.33,126.24,125.06,125.91,1937760,MAR
2017-11-21,126.33,128.37,126.33,127.62,3477970,MAR
2017-11-22,127.96,128.0,126.07,126.39,2323935,MAR
2017-11-24,126.51,127.1,126.38,126.5,729350,MAR
2017-11-27,126.33,127.37,126.33,126.93,2560256,MAR
2017-11-28,127.25,127.55,126.56,126.9,3065670,MAR
2017-11-29,127.25,127.43,125.61,126.49,2721723,MAR
2017-11-30,126.14,127.97,125.65,127.0,3102675,MAR
2017-12-01,126.03,127.34,124.45,126.86,2371086,MAR
2017-12-04,127.71,129.56,127.67,127.73,2128509,MAR
2017-12-05,127.92,129.47,127.38,127.53,2065942,MAR
2017-12-06,127.74,128.05,127.15,127.3,1698364,MAR
2017-12-07,127.21,127.98,126.9042,127.85,1464967,MAR
2017-12-08,128.41,129.99,128.39,129.32,4325149,MAR
2017-12-11,128.84,129.25,128.0,128.57,1432705,MAR
2017-12-12,128.6,129.02,127.93,128.76,1529245,MAR
2017-12-13,128.88,129.64,128.35,128.47,2119587,MAR
2017-12-14,128.58,128.785,127.69,127.72,2564226,MAR
2017-12-15,128.7,129.9,128.08,129.82,4111534,MAR
2017-12-18,130.45,134.31,130.33,133.34,3720669,MAR
2017-12-19,133.88,134.04,132.645,133.14,2915054,MAR
2017-12-20,133.68,134.26,133.265,133.84,1455746,MAR
2017-12-21,134.45,135.18,133.47,133.95,2042131,MAR
2017-12-22,133.7,134.74,133.5,133.97,2780885,MAR
2017-12-26,133.96,134.225,133.15,133.3,1151076,MAR
2017-12-27,133.7,136.33,133.6,136.25,2284549,MAR
2017-12-28,136.46,136.64,135.5,136.57,1704183,MAR
2017-12-29,136.51,137.6,135.35,135.73,1685772,MAR
2018-01-02,135.89,135.98,132.2,133.75,2949151,MAR
2018-01-03,134.01,136.8,133.7,136.45,1507887,MAR
2018-01-04,136.85,137.15,134.95,135.7,3186984,MAR
2018-01-05,136.45,136.45,134.2,134.4,3404403,MAR
2018-01-08,134.11,136.58,134.11,136.34,3275513,MAR
2018-01-09,136.52,138.3,136.0,137.71,3071480,MAR
2018-01-10,136.91,137.79,136.51,137.7,1143450,MAR
2018-01-11,136.645,139.54,136.645,139.43,1408743,MAR
2018-01-12,140.11,140.255,138.53,139.78,1806773,MAR
2018-01-16,141.36,141.39,138.35,139.12,2531764,MAR
2018-01-17,140.21,142.64,139.84,142.0,2436092,MAR
2018-01-18,141.65,142.69,140.87,141.13,1691377,MAR
2018-01-19,141.62,144.07,141.44,144.07,3267115,MAR
2018-01-22,144.25,144.29,142.065,143.81,2153912,MAR
2018-01-23,143.54,146.43,143.04,145.8,1540317,MAR
2018-01-24,146.12,146.69,143.83,144.39,3736604,MAR
2018-01-25,144.52,146.055,143.985,145.5,1198080,MAR
2018-01-26,145.71,147.15,144.92,147.14,1113321,MAR
2018-01-29,146.66,148.91,145.772,147.99,2201502,MAR
2018-01-30,148.22,149.21,147.06,147.27,1664504,MAR
2018-01-31,147.42,148.66,146.929,147.34,2329848,MAR
2018-02-01,146.6,148.265,145.82,147.52,1676586,MAR
2018-02-02,146.69,147.01,140.97,141.17,2672334,MAR
2018-02-05,140.82,142.6,136.28,136.34,2921214,MAR
2018-02-06,134.07,140.23,131.0,140.03,2881929,MAR
2018-02-07,139.25,142.77,138.6601,139.64,1806395,MAR
2013-02-08,17.88,17.94,17.66,17.79,2784479,MAS
2013-02-11,17.79,17.95,17.66,17.79,4462824,MAS
2013-02-12,19.3,20.435,19.04,20.01,23556699,MAS
2013-02-13,20.1,20.7,20.08,20.36,8811253,MAS
2013-02-14,20.45,20.45,20.08,20.11,5630945,MAS
2013-02-15,20.22,20.25,19.94,20.0,4604123,MAS
2013-02-19,20.04,20.13,19.75,19.98,6407770,MAS
2013-02-20,19.88,19.89,18.64,18.73,8109855,MAS
2013-02-21,18.63,18.76,18.41,18.64,7450878,MAS
2013-02-22,18.76,19.03,18.75,18.92,3642479,MAS
2013-02-25,19.03,19.18,17.98,18.01,5852790,MAS
2013-02-26,18.19,18.81,17.98,18.72,6840548,MAS
2013-02-27,18.74,19.32,18.73,19.2,4056253,MAS
2013-02-28,19.2,19.49,19.1,19.26,2950198,MAS
2013-03-01,19.12,19.37,18.815,19.22,4112099,MAS
2013-03-04,19.1,19.51,19.04,19.51,3258272,MAS
2013-03-05,19.66,20.18,19.6105,20.02,4859659,MAS
2013-03-06,20.14,20.24,19.705,19.89,3776204,MAS
2013-03-07,19.97,20.24,19.74,19.96,4745079,MAS
2013-03-08,20.16,20.28,19.88,19.94,4084416,MAS
2013-03-11,20.21,20.26,19.82,19.85,5071144,MAS
2013-03-12,19.85,19.89,19.39,19.56,3898472,MAS
2013-03-13,19.6,20.23,19.51,20.19,4992824,MAS
2013-03-14,20.24,20.55,20.22,20.27,4599021,MAS
2013-03-15,20.24,20.39,19.93,19.96,5621030,MAS
2013-03-18,19.71,20.44,19.62,20.22,4652950,MAS
2013-03-19,20.36,20.62,20.11,20.41,4061054,MAS
2013-03-20,20.54,21.065,20.54,20.94,4622364,MAS
2013-03-21,20.78,20.85,20.09,20.54,6762669,MAS
2013-03-22,20.59,20.69,20.39,20.6,2778662,MAS
2013-03-25,20.68,20.94,20.36,20.55,3292672,MAS
2013-03-26,20.63,20.82,20.34,20.64,3701530,MAS
2013-03-27,20.46,20.535,20.155,20.5,2483043,MAS
2013-03-28,20.52,20.55,20.13,20.25,3620457,MAS
2013-04-01,20.27,20.29,19.76,19.89,2667064,MAS
2013-04-02,19.95,20.09,19.51,19.64,2714002,MAS
2013-04-03,19.57,19.745,18.96,19.2,4538437,MAS
2013-04-04,19.23,19.59,19.01,19.23,5569648,MAS
2013-04-05,18.91,19.35,18.46,19.28,4466813,MAS
2013-04-08,19.27,19.64,19.11,19.6,4412186,MAS
2013-04-09,19.66,19.77,19.43,19.59,3810925,MAS
2013-04-10,19.61,19.85,19.49,19.83,3370076,MAS
2013-04-11,19.85,20.245,19.81,20.16,4157545,MAS
2013-04-12,20.1,20.29,19.84,20.11,3230895,MAS
2013-04-15,19.94,19.96,18.57,18.65,7203860,MAS
2013-04-16,18.96,19.39,18.8,19.33,5055629,MAS
2013-04-17,19.1,19.1,18.51,19.0,4946585,MAS
2013-04-18,19.09,19.115,18.6,18.79,4147785,MAS
2013-04-19,18.87,19.4,18.79,19.27,3258659,MAS
2013-04-22,19.32,19.34,18.86,19.21,3001176,MAS
2013-04-23,19.41,20.04,19.41,20.03,5114164,MAS
2013-04-24,20.12,20.47,19.96,20.31,4098827,MAS
2013-04-25,20.41,20.591,20.29,20.35,4194346,MAS
2013-04-26,20.31,20.69,20.1701,20.62,5185375,MAS
2013-04-29,20.71,20.92,20.405,20.42,7679034,MAS
2013-04-30,20.15,20.44,19.2,19.44,12641976,MAS
2013-05-01,19.43,20.29,19.43,20.11,8326681,MAS
2013-05-02,20.12,21.1,20.12,20.96,6169948,MAS
2013-05-03,21.27,22.1,21.265,21.6,7423328,MAS
2013-05-06,21.61,21.75,21.42,21.59,5294515,MAS
2013-05-07,21.68,21.74,21.23,21.58,5405746,MAS
2013-05-08,21.59,21.59,21.27,21.4,3768270,MAS
2013-05-09,21.36,21.77,21.085,21.13,6683345,MAS
2013-05-10,21.21,21.57,21.01,21.56,3859560,MAS
2013-05-13,21.59,21.8,21.33,21.43,2544156,MAS
2013-05-14,21.38,22.23,21.31,22.17,4364319,MAS
2013-05-15,22.01,22.66,21.95,22.6,5079992,MAS
2013-05-16,22.47,22.65,21.895,22.21,3924387,MAS
2013-05-17,22.4,22.81,22.34,22.74,3220291,MAS
2013-05-20,22.7,22.829,22.135,22.23,4111838,MAS
2013-05-21,22.38,22.68,21.95,22.05,7254249,MAS
2013-05-22,22.18,22.64,21.59,21.85,7834782,MAS
2013-05-23,21.52,22.32,21.26,22.17,5056547,MAS
2013-05-24,21.95,22.15,21.54,22.14,2640325,MAS
2013-05-28,22.52,22.66,21.93,22.08,3322411,MAS
2013-05-29,21.95,21.97,21.3,21.33,4629886,MAS
2013-05-30,21.36,21.61,21.09,21.34,5282071,MAS
2013-05-31,21.26,21.65,21.01,21.02,3930343,MAS
2013-06-03,21.13,21.16,20.135,20.74,7007763,MAS
2013-06-04,20.79,21.21,19.94,20.02,6640851,MAS
2013-06-05,20.11,20.19,19.59,19.71,5297393,MAS
2013-06-06,20.09,20.2,19.49,20.16,5417988,MAS
2013-06-07,20.26,20.74,19.9,20.21,4307016,MAS
2013-06-10,20.35,20.49,19.62,20.08,4619870,MAS
2013-06-11,19.73,20.13,19.5,19.55,4095579,MAS
2013-06-12,19.77,20.21,19.53,19.88,6903003,MAS
2013-06-13,19.79,20.97,19.79,20.94,5506139,MAS
2013-06-14,20.95,21.345,20.64,20.79,4718917,MAS
2013-06-17,20.99,21.31,20.82,21.05,5078908,MAS
2013-06-18,21.08,21.6,20.99,21.55,3599277,MAS
2013-06-19,21.48,21.6,20.89,20.9,3947348,MAS
2013-06-20,20.6,20.64,19.51,19.62,6255278,MAS
2013-06-21,19.82,19.82,18.43,19.06,10569931,MAS
2013-06-24,18.71,19.23,18.425,18.93,6818721,MAS
2013-06-25,19.23,19.47,18.71,19.06,6074414,MAS
2013-06-26,19.28,19.61,19.13,19.22,3020728,MAS
2013-06-27,19.46,20.08,19.23,20.02,5201364,MAS
2013-06-28,19.89,19.92,19.48,19.49,4617970,MAS
2013-07-01,19.61,20.24,19.59,20.2,4238249,MAS
2013-07-02,20.11,20.22,19.72,19.76,3840298,MAS
2013-07-03,19.65,20.13,19.59,19.96,2181286,MAS
2013-07-05,20.14,20.15,19.3,19.79,2967096,MAS
2013-07-08,19.92,20.01,19.28,19.31,3745350,MAS
2013-07-09,19.54,20.16,19.52,20.0,3441933,MAS
2013-07-10,20.01,20.08,19.71,19.9,3124998,MAS
2013-07-11,20.38,21.25,20.35,20.79,7429456,MAS
2013-07-12,20.71,21.01,20.59,20.75,3428738,MAS
2013-07-15,20.8,21.05,20.41,20.41,3530413,MAS
2013-07-16,20.47,21.06,20.25,20.57,4062805,MAS
2013-07-17,20.65,20.69,20.1,20.55,2281391,MAS
2013-07-18,20.55,20.8075,20.392,20.47,2555804,MAS
2013-07-19,20.61,20.91,20.43,20.89,2938352,MAS
2013-07-22,20.85,21.153,20.57,20.91,3018065,MAS
2013-07-23,20.98,21.2,20.88,21.12,3038292,MAS
2013-07-24,21.17,21.41,20.39,20.57,4593277,MAS
2013-07-25,20.38,20.43,19.58,20.01,5903121,MAS
2013-07-26,19.91,20.15,19.7,19.84,5558315,MAS
2013-07-29,19.81,20.1,19.7,19.74,8152137,MAS
2013-07-30,20.64,21.23,20.39,20.8,9296954,MAS
2013-07-31,20.89,21.06,20.07,20.52,7201880,MAS
2013-08-01,20.8,21.28,20.75,20.97,5588440,MAS
2013-08-02,20.94,21.64,20.88,21.55,3752409,MAS
2013-08-05,21.46,21.52,21.23,21.31,2266733,MAS
2013-08-06,21.24,21.29,20.59,20.74,2848105,MAS
2013-08-07,20.57,20.72,19.9,20.17,3820558,MAS
2013-08-08,20.27,20.5,20.16,20.29,2444030,MAS
2013-08-09,20.19,20.25,19.7,19.9,3795599,MAS
2013-08-12,19.71,20.03,19.66,19.89,2337335,MAS
2013-08-13,19.95,19.96,19.0975,19.23,5915769,MAS
2013-08-14,19.2,19.29,18.96,19.06,3343011,MAS
2013-08-15,18.79,19.305,18.425,19.08,5952268,MAS
2013-08-16,19.08,19.5201,18.84,19.02,3463210,MAS
2013-08-19,18.95,19.03,18.58,18.61,3661537,MAS
2013-08-20,18.87,19.21,18.58,19.06,4542452,MAS
2013-08-21,18.95,19.59,18.82,19.3,6748233,MAS
2013-08-22,19.3,19.71,19.21,19.46,3749629,MAS
2013-08-23,19.5,19.54,19.04,19.35,3594975,MAS
2013-08-26,19.38,19.55,19.12,19.24,2236379,MAS
2013-08-27,19.06,19.06,18.61,18.71,3032603,MAS
2013-08-28,18.68,18.84,18.5,18.51,3291082,MAS
2013-08-29,18.45,19.08,18.27,19.04,3968646,MAS
2013-08-30,19.05,19.2,18.84,18.92,3970440,MAS
2013-09-03,19.15,19.36,18.94,19.08,6502576,MAS
2013-09-04,19.07,19.15,18.865,19.06,3896111,MAS
2013-09-05,19.03,19.29,18.8,19.22,3257754,MAS
2013-09-06,19.5,19.825,19.36,19.63,4224416,MAS
2013-09-09,19.72,20.5,19.72,20.47,3799301,MAS
2013-09-10,20.89,20.95,20.48,20.72,5087230,MAS
2013-09-11,20.7,21.195,20.5765,20.99,4199957,MAS
2013-09-12,20.98,21.17,20.63,20.66,4718431,MAS
2013-09-13,20.77,20.92,20.57,20.81,2606935,MAS
2013-09-16,21.2,21.81,21.2,21.3,4642121,MAS
2013-09-17,21.28,21.58,21.22,21.5,3076486,MAS
2013-09-18,21.46,22.6,21.01,22.38,6745046,MAS
2013-09-19,22.58,22.94,22.195,22.23,6627874,MAS
2013-09-20,22.36,22.44,21.85,21.99,5577338,MAS
2013-09-23,21.87,21.97,21.375,21.55,3267252,MAS
2013-09-24,21.59,22.275,21.48,21.82,3815539,MAS
2013-09-25,21.77,21.8,21.31,21.48,3669033,MAS
2013-09-26,21.49,21.64,21.21,21.38,3851607,MAS
2013-09-27,21.21,21.28,20.97,21.12,2822894,MAS
2013-09-30,20.89,21.4,20.76,21.28,3169562,MAS
2013-10-01,21.31,21.59,21.11,21.3,4056529,MAS
2013-10-02,21.1,21.43,20.86,21.22,3583281,MAS
2013-10-03,21.17,21.4,20.64,20.94,3123266,MAS
2013-10-04,20.89,21.04,20.68,20.96,2053019,MAS
2013-10-07,20.7,20.8,20.48,20.48,3080249,MAS
2013-10-08,20.13,20.35,19.38,19.4,9569099,MAS
2013-10-09,19.51,19.85,19.28,19.53,5931584,MAS
2013-10-10,19.8,20.15,19.75,20.14,3713764,MAS
2013-10-11,20.12,20.59,20.12,20.55,3397831,MAS
2013-10-14,20.29,20.4,19.835,20.28,2816378,MAS
2013-10-15,20.22,20.23,19.625,19.83,5377980,MAS
2013-10-16,19.94,19.96,19.3,19.39,7810994,MAS
2013-10-17,19.26,19.825,19.11,19.75,4778880,MAS
2013-10-18,19.93,20.08,19.62,19.98,3636804,MAS
2013-10-21,19.94,20.02,19.52,19.69,3922179,MAS
2013-10-22,19.93,20.655,19.795,20.5,6801783,MAS
2013-10-23,20.43,20.85,20.18,20.28,4275739,MAS
2013-10-24,20.45,21.22,20.45,21.02,4496581,MAS
2013-10-25,21.17,21.27,20.775,20.99,3255122,MAS
2013-10-28,20.97,21.31,20.85,20.92,5548360,MAS
2013-10-29,21.73,21.93,21.37,21.47,7962082,MAS
2013-10-30,21.6,21.82,21.23,21.49,4410649,MAS
2013-10-31,21.54,21.57,21.12,21.13,5179172,MAS
2013-11-01,21.15,21.31,20.62,21.02,3673732,MAS
2013-11-04,21.13,21.28,20.945,21.02,3371265,MAS
2013-11-05,20.95,21.02,20.69,20.78,3532629,MAS
2013-11-06,20.86,20.92,20.54,20.76,2525610,MAS
2013-11-07,20.96,21.235,20.33,20.37,3149553,MAS
2013-11-08,20.28,20.38,19.78,20.35,4174194,MAS
2013-11-11,20.35,20.36,20.07,20.3,2044710,MAS
2013-11-12,20.12,20.53,20.07,20.46,4016946,MAS
2013-11-13,20.27,21.11,20.27,20.99,4835238,MAS
2013-11-14,20.99,21.455,20.96,21.19,3040460,MAS
2013-11-15,21.35,21.49,21.145,21.2,2135735,MAS
2013-11-18,21.26,21.2925,20.69,20.82,2582220,MAS
2013-11-19,20.96,21.45,20.86,21.05,5258370,MAS
2013-11-20,21.25,21.9,21.235,21.32,7400971,MAS
2013-11-21,21.62,22.045,21.34,22.04,3757222,MAS
2013-11-22,21.96,22.08,21.67,21.79,3766375,MAS
2013-11-25,21.86,21.92,21.49,21.74,2616813,MAS
2013-11-26,21.74,22.11,21.7,22.07,6633533,MAS
2013-11-27,22.28,22.55,22.17,22.49,4203248,MAS
2013-11-29,22.48,22.59,22.3,22.42,2036692,MAS
2013-12-02,22.38,22.44,21.88,21.92,4578886,MAS
2013-12-03,21.87,21.92,21.52,21.75,3393804,MAS
2013-12-04,21.76,21.8,21.25,21.54,4656489,MAS
2013-12-05,21.5,21.67,21.17,21.32,3816023,MAS
2013-12-06,21.69,22.14,21.605,21.64,4083028,MAS
2013-12-09,21.71,21.84,21.37,21.51,4470669,MAS
2013-12-10,21.52,21.96,21.49,21.51,3480725,MAS
2013-12-11,21.47,21.54,21.1,21.29,4163174,MAS
2013-12-12,21.32,21.61,21.26,21.47,3462836,MAS
2013-12-13,21.5,21.6537,21.04,21.28,3273411,MAS
2013-12-16,21.48,21.6,21.22,21.43,2050040,MAS
2013-12-17,21.42,21.43,21.01,21.17,2975097,MAS
2013-12-18,21.4,21.835,21.09,21.79,5139752,MAS
2013-12-19,21.7,21.74,21.45,21.67,3507559,MAS
2013-12-20,21.75,21.98,21.6,21.69,5121970,MAS
2013-12-23,21.86,22.558,21.778,22.49,3583768,MAS
2013-12-24,22.52,22.87,22.4599,22.61,1360240,MAS
2013-12-26,22.62,22.79,22.575,22.6,1146569,MAS
2013-12-27,22.64,22.8,22.45,22.47,1979436,MAS
2013-12-30,22.46,22.9,22.46,22.8,2058952,MAS
2013-12-31,22.77,22.86,22.585,22.77,2502757,MAS
2014-01-02,22.73,22.91,22.61,22.69,2330880,MAS
2014-01-03,22.77,23.2,22.71,23.16,3187798,MAS
2014-01-06,23.25,23.36,22.69,22.84,3480985,MAS
2014-01-07,22.91,23.105,22.76,22.85,2902512,MAS
2014-01-08,22.71,23.2,22.55,23.03,3619513,MAS
2014-01-09,23.1,23.28,22.8,23.12,2471398,MAS
2014-01-10,23.23,23.6,23.13,23.46,2645825,MAS
2014-01-13,23.31,23.35,22.67,22.7,3590123,MAS
2014-01-14,22.92,23.2,22.74,23.2,3406467,MAS
2014-01-15,23.19,23.27,22.97,23.17,2177204,MAS
2014-01-16,23.07,23.19,22.75,23.08,3769115,MAS
2014-01-17,23.12,23.19,22.0,22.1,11167190,MAS
2014-01-21,22.14,22.18,21.6,22.02,4923902,MAS
2014-01-22,22.03,22.42,21.85,22.39,3022119,MAS
2014-01-23,22.22,22.36,21.995,22.24,2886461,MAS
2014-01-24,22.1,22.1,21.185,21.45,5216731,MAS
2014-01-27,21.51,21.87,20.86,21.72,6222591,MAS
2014-01-28,21.82,22.22,21.68,21.77,3890114,MAS
2014-01-29,21.52,21.76,21.26,21.42,2940825,MAS
2014-01-30,21.65,21.75,21.08,21.22,3493761,MAS
2014-01-31,20.83,21.45,20.77,21.16,4773931,MAS
2014-02-03,21.14,21.32,20.64,20.76,5363610,MAS
2014-02-04,20.91,21.04,20.631,20.9,4307240,MAS
2014-02-05,20.77,20.96,20.6001,20.74,3077944,MAS
2014-02-06,20.84,21.475,20.81,21.41,2505004,MAS
2014-02-07,21.51,22.04,21.45,22.02,4790461,MAS
2014-02-10,22.0,22.057,21.28,21.7,8463336,MAS
2014-02-11,22.42,22.7,22.24,22.45,8433446,MAS
2014-02-12,22.45,22.55,22.04,22.41,5391736,MAS
2014-02-13,22.18,22.42,21.905,22.24,3749270,MAS
2014-02-14,22.15,22.59,22.13,22.46,2759890,MAS
2014-02-18,22.45,22.65,22.14,22.29,3167287,MAS
2014-02-19,22.18,22.48,21.96,22.02,3869389,MAS
2014-02-20,22.07,22.34,21.91,22.3,2570855,MAS
2014-02-21,22.35,22.569,22.165,22.44,2979143,MAS
2014-02-24,22.45,22.8248,22.26,22.27,2458691,MAS
2014-02-25,22.29,22.82,22.12,22.7,3967955,MAS
2014-02-26,23.0,23.5,22.69,23.39,5516627,MAS
2014-02-27,23.3,23.395,23.08,23.31,2970768,MAS
2014-02-28,23.34,23.49,23.07,23.35,3101272,MAS
2014-03-03,22.92,23.04,22.555,22.9,2988931,MAS
2014-03-04,23.25,23.42,23.07,23.32,2732115,MAS
2014-03-05,23.28,23.5,23.21,23.46,3208588,MAS
2014-03-06,23.49,23.64,23.34,23.63,2936251,MAS
2014-03-07,23.72,23.73,23.28,23.38,4202326,MAS
2014-03-10,23.28,23.28,22.98,23.12,3264687,MAS
2014-03-11,23.19,23.36,23.08,23.34,4030792,MAS
2014-03-12,23.25,23.55,23.13,23.3,5451974,MAS
2014-03-13,23.38,23.48,22.51,22.7,4882665,MAS
2014-03-14,22.65,22.94,22.565,22.76,3968956,MAS
2014-03-17,22.88,23.12,22.565,22.77,5004551,MAS
2014-03-18,22.84,23.26,22.67,23.17,4478804,MAS
2014-03-19,23.52,23.62,22.935,23.08,4222983,MAS
2014-03-20,22.99,23.096,22.195,22.25,5362083,MAS
2014-03-21,22.45,22.68,21.84,21.89,7007225,MAS
2014-03-24,21.87,22.1,21.64,21.69,4793936,MAS
2014-03-25,21.8,22.07,21.735,21.97,3178521,MAS
2014-03-26,22.2,22.34,21.81,21.81,4717967,MAS
2014-03-27,21.71,22.06,21.6,21.8,2877523,MAS
2014-03-28,21.87,22.14,21.71,22.04,4204904,MAS
2014-03-31,22.12,22.43,21.98,22.21,3580993,MAS
2014-04-01,22.3,22.78,22.27,22.46,3367564,MAS
2014-04-02,22.5,23.0,22.4,22.89,3113316,MAS
2014-04-03,22.91,23.08,22.76,22.88,3985030,MAS
2014-04-04,23.01,23.415,22.55,22.71,4898675,MAS
2014-04-07,22.62,22.69,21.84,21.91,5217128,MAS
2014-04-08,21.91,22.09,21.38,21.86,6626037,MAS
2014-04-09,21.84,22.24,21.58,22.06,4204240,MAS
2014-04-10,22.01,22.09,21.56,21.59,4443770,MAS
2014-04-11,21.44,21.57,21.22,21.35,3521264,MAS
2014-04-14,21.52,21.629,21.365,21.53,3363193,MAS
2014-04-15,21.53,21.73,21.16,21.45,3976477,MAS
2014-04-16,21.58,22.02,21.5,21.99,2894481,MAS
2014-04-17,22.06,22.17,21.91,22.06,2696940,MAS
2014-04-21,22.46,22.47,21.71,21.96,2308695,MAS
2014-04-22,22.01,22.47,21.91,22.28,3733288,MAS
2014-04-23,22.22,22.35,21.94,22.15,3038211,MAS
2014-04-24,22.24,22.56,21.98,22.45,3828256,MAS
2014-04-25,20.65,21.29,19.91,20.78,17046850,MAS
2014-04-28,20.94,21.03,20.41,20.71,7422394,MAS
2014-04-29,20.72,20.72,20.22,20.23,6057641,MAS
2014-04-30,20.21,20.36,19.95,20.09,6769055,MAS
2014-05-01,20.01,20.43,19.96,20.1,8874811,MAS
2014-05-02,20.63,20.85,20.4,20.55,7841962,MAS
2014-05-05,20.37,20.4336,19.99,20.18,4235681,MAS
2014-05-06,20.13,20.13,19.5,19.54,7244231,MAS
2014-05-07,19.59,19.86,19.5,19.71,5070861,MAS
2014-05-08,19.7,20.19,19.64,19.73,4193835,MAS
2014-05-09,19.7,20.0,19.61,19.99,4279075,MAS
2014-05-12,20.03,20.68,20.01,20.61,4996274,MAS
2014-05-13,20.9,21.12,20.56,20.62,5361414,MAS
2014-05-14,20.57,20.61,20.16,20.24,4677990,MAS
2014-05-15,20.52,20.52,19.66,20.15,6909080,MAS
2014-05-16,20.53,20.92,20.46,20.84,7991581,MAS
2014-05-19,20.76,21.2,20.69,21.18,6991362,MAS
2014-05-20,21.11,21.2,20.7,20.82,6061510,MAS
2014-05-21,20.85,21.08,20.67,20.9,6151915,MAS
2014-05-22,20.88,21.19,20.78,20.92,4837202,MAS
2014-05-23,20.94,21.31,20.9,21.28,4514333,MAS
2014-05-27,21.41,21.56,21.18,21.23,4309994,MAS
2014-05-28,21.32,21.535,21.24,21.27,4014960,MAS
2014-05-29,21.4,21.61,21.19,21.3,5056130,MAS
2014-05-30,21.29,21.375,21.1,21.3,7435312,MAS
2014-06-02,21.28,21.5,21.21,21.37,5176703,MAS
2014-06-03,21.33,21.815,21.3,21.67,5073451,MAS
2014-06-04,21.59,22.06,21.56,21.92,7862727,MAS
2014-06-05,21.93,22.86,21.59,21.79,14297889,MAS
2014-06-06,21.82,22.28,21.79,22.07,4996786,MAS
2014-06-09,22.04,22.6,22.04,22.43,3940461,MAS
2014-06-10,22.42,22.61,22.39,22.6,4773448,MAS
2014-06-11,22.51,22.51,22.26,22.41,3862940,MAS
2014-06-12,22.25,22.435,22.08,22.35,5240777,MAS
2014-06-13,22.31,22.32,21.78,21.85,8235550,MAS
2014-06-16,21.72,21.8,21.29,21.79,8425296,MAS
2014-06-17,21.66,21.82,21.25,21.72,8298060,MAS
2014-06-18,21.85,21.97,21.5,21.9,5098577,MAS
2014-06-19,21.86,22.15,21.86,22.1,4495419,MAS
2014-06-20,22.1,22.1,21.58,21.63,5524993,MAS
2014-06-23,21.74,21.99,21.67,21.73,4533052,MAS
2014-06-24,21.68,21.9,21.56,21.68,4377517,MAS
2014-06-25,21.69,22.13,21.64,22.04,4753975,MAS
2014-06-26,22.05,22.25,21.91,22.13,3951390,MAS
2014-06-27,22.04,22.25,21.81,22.21,2903177,MAS
2014-06-30,22.15,22.51,22.04,22.2,3794238,MAS
2014-07-01,22.33,22.5,22.13,22.3,3851512,MAS
2014-07-02,22.31,22.4,22.08,22.16,2634776,MAS
2014-07-03,22.26,22.54,22.2,22.41,1591204,MAS
2014-07-07,22.31,22.405,21.96,22.06,2444872,MAS
2014-07-08,22.0,22.0,21.55,21.7,3939250,MAS
2014-07-09,21.77,21.8851,21.6,21.64,4571313,MAS
2014-07-10,21.03,21.51,20.64,21.24,8103557,MAS
2014-07-11,21.15,21.27,20.9,21.21,4936007,MAS
2014-07-14,21.35,21.41,21.145,21.26,3818493,MAS
2014-07-15,21.25,21.33,21.005,21.13,3765034,MAS
2014-07-16,21.18,21.41,21.13,21.36,3975389,MAS
2014-07-17,20.81,20.99,20.69,20.98,5912702,MAS
2014-07-18,20.81,20.99,20.69,20.98,5912702,MAS
2014-07-21,20.91,21.1,20.855,20.95,2899533,MAS
2014-07-22,21.11,21.31,21.06,21.13,3435566,MAS
2014-07-23,21.19,21.36,21.02,21.16,4009920,MAS
2014-07-24,21.14,21.16,20.59,20.6,5425042,MAS
2014-07-25,20.5,20.95,20.4,20.9,4913921,MAS
2014-07-28,20.83,20.83,20.18,20.27,7092699,MAS
2014-07-29,21.99,22.54,21.41,21.71,14917880,MAS
2014-07-30,21.79,21.82,21.06,21.31,6925189,MAS
2014-07-31,21.08,21.15,20.73,20.8,5464312,MAS
2014-08-01,20.86,21.485,20.75,21.21,5535493,MAS
2014-08-04,21.29,21.4,21.04,21.32,2915268,MAS
2014-08-05,21.24,21.42,21.0,21.11,3207541,MAS
2014-08-06,20.96,21.28,20.915,21.2,2705721,MAS
2014-08-07,21.32,21.41,21.0,21.06,2731226,MAS
2014-08-08,21.1,21.6,21.1,21.56,3029324,MAS
2014-08-11,21.63,21.97,21.63,21.87,3023896,MAS
2014-08-12,21.87,21.91,21.6201,21.75,1781827,MAS
2014-08-13,21.89,21.945,21.665,21.78,1857166,MAS
2014-08-14,21.81,22.22,21.72,22.21,2460763,MAS
2014-08-15,22.32,22.53,22.09,22.36,3204587,MAS
2014-08-18,22.5,22.92,22.5,22.88,2745253,MAS
2014-08-19,23.09,23.335,23.08,23.19,4707476,MAS
2014-08-20,23.14,23.45,23.08,23.37,2695386,MAS
2014-08-21,23.37,23.52,23.1,23.51,2823001,MAS
2014-08-22,23.5,23.59,23.35,23.5,1907566,MAS
2014-08-25,23.59,23.69,23.44,23.53,2786944,MAS
2014-08-26,23.64,23.64,23.37,23.46,1867499,MAS
2014-08-27,23.46,23.55,23.29,23.51,3133109,MAS
2014-08-28,23.4,23.59,23.37,23.51,2367603,MAS
2014-08-29,23.5,23.59,23.44,23.47,1825016,MAS
2014-09-02,23.58,23.62,23.43,23.59,3402126,MAS
2014-09-03,23.7,23.72,23.37,23.49,2925431,MAS
2014-09-04,23.49,23.99,23.49,23.74,3465152,MAS
2014-09-05,23.7,23.79,23.555,23.69,1926991,MAS
2014-09-08,23.69,24.12,23.69,24.03,3659127,MAS
2014-09-09,23.98,24.02,23.73,23.78,3086301,MAS
2014-09-10,23.8,23.84,23.61,23.68,2075505,MAS
2014-09-11,23.64,24.055,23.595,23.99,3211895,MAS
2014-09-12,23.94,23.94,23.69,23.88,4265944,MAS
2014-09-15,23.83,24.035,23.68,23.88,4352405,MAS
2014-09-16,23.81,24.27,23.75,24.18,3502859,MAS
2014-09-17,24.31,24.78,24.31,24.44,7353089,MAS
2014-09-18,24.42,24.5,24.09,24.21,2119405,MAS
2014-09-19,24.31,24.33,23.62,23.83,4629839,MAS
2014-09-22,23.77,23.83,23.37,23.43,2687722,MAS
2014-09-23,23.26,23.57,23.22,23.46,4228981,MAS
2014-09-24,23.34,23.62,23.24,23.58,3835567,MAS
2014-09-25,23.53,23.63,23.23,23.33,2836186,MAS
2014-09-26,23.35,23.42,23.09,23.34,2461530,MAS
2014-09-29,23.09,23.43,23.03,23.32,2643225,MAS
2014-09-30,24.71,24.91,23.88,23.92,9331499,MAS
2014-10-01,24.2,24.22,23.44,23.5,4264034,MAS
2014-10-02,23.51,23.78,23.43,23.69,4918803,MAS
2014-10-03,23.89,23.98,23.46,23.66,5497717,MAS
2014-10-06,23.71,23.88,23.46,23.52,3476993,MAS
2014-10-07,23.34,23.47,23.05,23.07,5596268,MAS
2014-10-08,22.96,23.43,22.755,23.41,4952520,MAS
2014-10-09,23.33,23.46,22.63,22.76,4171553,MAS
2014-10-10,22.75,22.91,22.15,22.16,3917530,MAS
2014-10-13,21.9,22.18,20.91,20.97,8718397,MAS
2014-10-14,21.05,21.25,20.3,20.95,9348601,MAS
2014-10-15,20.42,20.92,19.84,20.86,11645934,MAS
2014-10-16,20.43,21.355,20.32,21.22,5720927,MAS
2014-10-17,21.34,21.78,21.3,21.67,4953426,MAS
2014-10-20,21.71,22.33,21.59,22.28,4987797,MAS
2014-10-21,22.35,22.56,22.17,22.42,6646758,MAS
2014-10-22,22.6,23.12,22.55,22.59,4930875,MAS
2014-10-23,22.83,23.18,22.76,22.93,1783183,MAS
2014-10-24,22.96,23.11,22.62,23.08,2546680,MAS
2014-10-27,22.76,23.09,22.55,22.97,5479360,MAS
2014-10-28,21.79,22.34,21.38,22.14,11906062,MAS
2014-10-29,22.27,22.32,21.58,21.81,4962672,MAS
2014-10-30,21.65,22.18,21.65,21.8,5998855,MAS
2014-10-31,22.01,22.26,21.77,22.07,7153310,MAS
2014-11-03,22.1,22.33,21.905,22.2,6928784,MAS
2014-11-04,22.1,22.36,22.01,22.18,4625206,MAS
2014-11-05,22.35,22.53,22.19,22.47,5488596,MAS
2014-11-06,22.53,23.21,22.53,23.14,4556975,MAS
2014-11-07,23.19,23.46,23.14,23.35,3907779,MAS
2014-11-10,23.36,23.54,23.07,23.18,2883951,MAS
2014-11-11,23.15,23.3301,23.12,23.22,2232554,MAS
2014-11-12,23.2,23.27,22.98,23.19,2435762,MAS
2014-11-13,23.18,23.36,23.06,23.18,3067166,MAS
2014-11-14,23.11,23.43,23.08,23.19,2400307,MAS
2014-11-17,23.09,23.18,22.765,22.98,2966806,MAS
2014-11-18,23.01,23.58,22.99,23.39,4612890,MAS
2014-11-19,23.4,23.52,23.18,23.41,2970517,MAS
2014-11-20,23.36,24.04,23.24,23.85,3862760,MAS
2014-11-21,24.13,24.37,24.04,24.07,4619105,MAS
2014-11-24,24.14,24.35,24.09,24.31,2210606,MAS
2014-11-25,24.47,24.69,24.11,24.23,3423890,MAS
2014-11-26,24.26,24.35,24.07,24.12,1986170,MAS
2014-11-28,24.16,24.3,23.96,24.2,1131230,MAS
2014-12-01,24.08,24.185,23.85,23.94,3528326,MAS
2014-12-02,23.9,24.42,23.86,24.34,3010721,MAS
2014-12-03,24.4,24.77,24.36,24.73,4332137,MAS
2014-12-04,24.75,24.83,24.565,24.78,4353735,MAS
2014-12-05,24.75,25.07,24.63,24.87,5612612,MAS
2014-12-08,24.79,24.96,24.53,24.57,4153171,MAS
2014-12-09,24.27,24.98,24.21,24.91,5838799,MAS
2014-12-10,24.9,24.9,24.24,24.32,3843341,MAS
2014-12-11,24.48,24.72,24.46,24.52,4479093,MAS
2014-12-12,24.33,24.47,24.05,24.05,4346840,MAS
2014-12-15,24.1,24.36,23.8,24.0,4071067,MAS
2014-12-16,23.87,24.23,23.75,23.75,3562927,MAS
2014-12-17,23.88,24.535,23.7145,24.43,5992690,MAS
2014-12-18,24.83,25.1,24.67,25.07,4945933,MAS
2014-12-19,25.19,25.43,24.85,25.31,6490373,MAS
2014-12-22,25.36,25.565,25.28,25.35,4369951,MAS
2014-12-23,25.42,25.58,25.26,25.31,2301146,MAS
2014-12-24,25.33,25.42,25.16,25.17,1218462,MAS
2014-12-26,25.26,25.52,25.1,25.27,906689,MAS
2014-12-29,25.27,25.46,25.21,25.4,1387542,MAS
2014-12-30,25.4,25.43,25.24,25.28,1898380,MAS
2014-12-31,25.33,25.51,25.18,25.2,1351060,MAS
2015-01-02,25.39,25.47,24.82,25.01,3013148,MAS
2015-01-05,24.87,24.94,24.39,24.58,2948631,MAS
2015-01-06,24.62,24.8,24.21,24.55,3432516,MAS
2015-01-07,24.64,25.0,24.58,24.83,2725216,MAS
2015-01-08,25.08,25.84,25.0,25.82,4808499,MAS
2015-01-09,25.89,25.94,25.36,25.38,5749953,MAS
2015-01-12,25.48,25.55,25.14,25.19,3130255,MAS
2015-01-13,25.43,25.72,24.32,24.75,5272964,MAS
2015-01-14,24.46,24.67,24.12,24.45,4997671,MAS
2015-01-15,24.5,24.59,23.73,23.76,6125629,MAS
2015-01-16,23.7,24.21,23.23,24.17,4226947,MAS
2015-01-20,24.28,24.35,23.53,23.7,3622557,MAS
2015-01-21,23.61,24.18,23.61,24.1,5025360,MAS
2015-01-22,24.26,24.74,24.13,24.62,5230279,MAS
2015-01-23,24.62,24.71,24.38,24.65,3392749,MAS
2015-01-26,24.73,25.37,24.52,25.34,3810119,MAS
2015-01-27,25.02,25.265,24.91,25.15,3338646,MAS
2015-01-28,25.34,25.51,24.98,25.02,3096853,MAS
2015-01-29,24.88,25.51,24.7,25.42,3690620,MAS
2015-01-30,25.23,25.32,24.81,24.84,3367002,MAS
2015-02-02,25.06,25.33,24.61,25.16,4599331,MAS
2015-02-03,25.34,25.98,25.28,25.97,4100091,MAS
2015-02-04,25.85,26.37,25.76,26.12,5119933,MAS
2015-02-05,26.13,26.13,25.17,25.59,5557459,MAS
2015-02-06,25.63,26.15,25.54,26.05,5704244,MAS
2015-02-09,27.24,27.4,26.04,26.21,7140172,MAS
2015-02-10,26.02,26.58,25.77,26.32,5551905,MAS
2015-02-11,26.25,26.5,26.09,26.12,3032215,MAS
2015-02-12,26.19,26.49,26.19,26.43,3531027,MAS
2015-02-13,26.43,26.62,26.26,26.45,2678595,MAS
2015-02-17,26.41,26.88,26.35,26.77,2237617,MAS
2015-02-18,26.73,26.73,26.49,26.66,2210486,MAS
2015-02-19,26.6,26.92,26.58,26.79,2506041,MAS
2015-02-20,26.63,26.775,26.42,26.75,3180150,MAS
2015-02-23,26.83,26.95,26.43,26.57,2611049,MAS
2015-02-24,26.73,27.05,26.72,26.84,4981339,MAS
2015-02-25,26.87,26.95,26.64,26.79,2057635,MAS
2015-02-26,26.75,26.75,26.14,26.22,3085667,MAS
2015-02-27,26.25,26.39,26.14,26.19,2155215,MAS
2015-03-02,26.23,26.54,26.1292,26.53,4151190,MAS
2015-03-03,26.45,26.53,26.21,26.39,2273425,MAS
2015-03-04,26.22,26.51,25.97,26.48,3231937,MAS
2015-03-05,26.47,26.92,26.465,26.83,3071872,MAS
2015-03-06,26.68,26.68,25.93,25.97,3117468,MAS
2015-03-09,26.06,26.235,25.98,26.09,1981657,MAS
2015-03-10,25.91,26.28,25.75,26.14,4056851,MAS
2015-03-11,26.15,26.29,25.95,26.18,2314778,MAS
2015-03-12,26.37,26.925,26.3,26.92,3173947,MAS
2015-03-13,26.88,26.9,26.255,26.46,2821662,MAS
2015-03-16,26.55,26.66,26.29,26.29,2438223,MAS
2015-03-17,26.1,26.118,25.78,25.84,3250740,MAS
2015-03-18,25.69,26.35,25.49,26.21,3108824,MAS
2015-03-19,26.14,26.3,25.97,26.27,2504257,MAS
2015-03-20,26.27,26.92,26.26,26.76,4128840,MAS
2015-03-23,26.8,26.96,26.55,26.62,2502306,MAS
2015-03-24,26.58,27.09,26.41,26.79,2456017,MAS
2015-03-25,26.79,26.92,26.03,26.13,3474501,MAS
2015-03-26,26.05,26.15,25.76,25.85,3016551,MAS
2015-03-27,25.86,26.29,25.71,26.21,2573843,MAS
2015-03-30,26.38,26.87,26.29,26.45,4395817,MAS
2015-03-31,26.34,26.94,26.23,26.7,3607246,MAS
2015-04-01,26.81,26.81,25.97,26.07,3771678,MAS
2015-04-02,26.02,26.74,25.95,26.62,5574208,MAS
2015-04-06,26.6,26.9,26.47,26.87,4379860,MAS
2015-04-07,26.9,26.92,26.28,26.29,2990663,MAS
2015-04-08,26.17,26.48,26.11,26.32,3738289,MAS
2015-04-09,26.29,26.36,26.07,26.31,1922405,MAS
2015-04-10,26.33,26.6,26.22,26.57,1883875,MAS
2015-04-13,26.22,26.75,26.22,26.45,1820841,MAS
2015-04-14,26.42,26.58,26.14,26.43,2287202,MAS
2015-04-15,26.52,26.8425,26.42,26.51,2801943,MAS
2015-04-16,26.43,26.46,25.76,25.87,3568052,MAS
2015-04-17,25.62,25.76,25.47,25.65,3659528,MAS
2015-04-20,25.81,26.01,25.65,25.77,3194117,MAS
2015-04-21,25.85,26.52,25.79,26.35,4015972,MAS
2015-04-22,26.66,26.97,26.49,26.85,6130918,MAS
2015-04-23,26.49,26.5,26.0,26.2,4812761,MAS
2015-04-24,26.2,26.33,26.01,26.19,2684740,MAS
2015-04-27,26.35,26.74,26.16,26.29,7038867,MAS
2015-04-28,26.52,27.21,26.43,26.94,9879491,MAS
2015-04-29,26.86,26.94,26.51,26.78,4511501,MAS
2015-04-30,26.69,26.85,26.305,26.49,4669052,MAS
2015-05-01,26.48,27.39,26.36,27.14,4141106,MAS
2015-05-04,27.16,27.46,27.05,27.38,4847828,MAS
2015-05-05,27.25,27.5,26.74,26.76,4947479,MAS
2015-05-06,26.84,26.96,25.82,26.11,7543195,MAS
2015-05-07,26.1,26.49,26.07,26.39,4748930,MAS
2015-05-08,26.79,27.03,26.38,26.45,4786410,MAS
2015-05-11,26.37,26.74,26.235,26.62,4940994,MAS
2015-05-12,26.4,26.44,26.05,26.33,2537814,MAS
2015-05-13,26.35,26.69,26.23,26.49,3033425,MAS
2015-05-14,26.71,27.22,26.5,27.16,4195106,MAS
2015-05-15,27.14,27.18,26.78,26.8,3867140,MAS
2015-05-18,26.72,27.23,26.66,27.2,2096388,MAS
2015-05-19,27.4,27.93,27.4,27.77,4673913,MAS
2015-05-20,27.86,27.86,27.27,27.33,3032001,MAS
2015-05-21,27.23,27.9,27.06,27.81,3838278,MAS
2015-05-22,27.78,27.83,27.34,27.34,2240424,MAS
2015-05-26,27.24,27.34,26.995,27.19,2504923,MAS
2015-05-27,27.23,27.565,27.08,27.52,1749607,MAS
2015-05-28,27.41,27.64,27.32,27.59,2341390,MAS
2015-05-29,27.5,27.57,27.06,27.07,3055003,MAS
2015-06-01,27.21,27.69,27.0,27.36,3184405,MAS
2015-06-02,27.27,27.63,27.07,27.47,1785052,MAS
2015-06-03,27.55,27.85,27.39,27.75,2816000,MAS
2015-06-04,27.55,27.61,27.235,27.34,2035053,MAS
2015-06-05,27.36,27.5,27.15,27.42,1775665,MAS
2015-06-08,27.32,27.48,27.05,27.06,2031440,MAS
2015-06-09,27.06,27.36,26.99,27.28,2026330,MAS
2015-06-10,27.38,28.02,27.31,27.88,3110454,MAS
2015-06-11,28.02,28.38,27.85,27.92,2985241,MAS
2015-06-12,27.82,28.08,27.74,27.75,2490512,MAS
2015-06-15,27.6,27.76,27.37,27.43,2443192,MAS
2015-06-16,27.34,27.54,27.24,27.38,2906361,MAS
2015-06-17,27.38,27.57,27.17,27.45,2983753,MAS
2015-06-18,27.52,27.82,27.52,27.73,4093614,MAS
2015-06-19,27.74,27.975,27.65,27.71,3737136,MAS
2015-06-22,27.89,27.91,27.49,27.62,3016449,MAS
2015-06-23,27.62,27.74,27.38,27.52,3394498,MAS
2015-06-24,27.67,27.74,27.28,27.33,2308393,MAS
2015-06-25,27.35,27.575,27.3,27.41,2833515,MAS
2015-06-26,27.43,27.62,27.21,27.3,2886765,MAS
2015-06-29,27.11,27.28,26.42,26.44,3595010,MAS
2015-06-30,26.62,26.9,26.54,26.67,4359781,MAS
2015-07-01,23.81,24.105,23.54,23.77,5292529,MAS
2015-07-02,23.82,23.87,23.47,23.6,3243014,MAS
2015-07-06,23.4,23.77,23.33,23.5,2871278,MAS
2015-07-07,23.52,23.65,22.99,23.62,6215468,MAS
2015-07-08,23.43,23.45,22.88,23.03,4062538,MAS
2015-07-09,23.3,23.33,23.04,23.05,3634102,MAS
2015-07-10,23.26,23.55,23.21,23.48,3162874,MAS
2015-07-13,23.64,23.75,23.4,23.52,4043092,MAS
2015-07-14,23.45,23.67,23.42,23.64,4163998,MAS
2015-07-15,23.67,23.71,23.39,23.4,3895765,MAS
2015-07-16,23.58,23.72,23.23,23.27,5571200,MAS
2015-07-17,23.21,23.26,22.84,22.86,2591819,MAS
2015-07-20,22.89,23.12,22.874,23.01,3580109,MAS
2015-07-21,22.9,23.03,22.52,22.63,5949520,MAS
2015-07-22,22.59,23.16,22.5801,23.08,7639135,MAS
2015-07-23,23.39,24.25,23.25,23.8,9118826,MAS
2015-07-24,23.8,23.94,23.15,23.37,5728335,MAS
2015-07-27,23.2,23.385,23.02,23.16,5525426,MAS
2015-07-28,24.2,25.92,24.14,25.63,12562273,MAS
2015-07-29,25.78,26.54,25.78,26.41,7496007,MAS
2015-07-30,26.35,26.69,26.07,26.4,6269218,MAS
2015-07-31,26.51,26.79,26.31,26.39,6419266,MAS
2015-08-03,26.36,26.53,26.2,26.44,6074710,MAS
2015-08-04,26.49,26.7,26.32,26.46,4198848,MAS
2015-08-05,26.67,26.71,26.06,26.2,4827257,MAS
2015-08-06,26.35,26.87,26.28,26.44,7649590,MAS
2015-08-07,26.46,26.85,26.36,26.83,4958610,MAS
2015-08-10,27.0,27.33,26.91,26.94,3655589,MAS
2015-08-11,26.67,27.12,26.52,27.1,4120957,MAS
2015-08-12,26.85,27.245,26.46,27.09,3677152,MAS
2015-08-13,27.09,27.26,26.94,27.04,2733002,MAS
2015-08-14,27.04,27.36,27.01,27.22,3039865,MAS
2015-08-17,27.2,27.62,27.09,27.62,2082501,MAS
2015-08-18,27.69,28.59,27.65,28.35,8066195,MAS
2015-08-19,28.08,28.335,27.93,28.09,3392981,MAS
2015-08-20,27.85,27.96,27.235,27.25,4056479,MAS
2015-08-21,26.99,27.2,26.53,26.53,5988388,MAS
2015-08-24,24.96,26.18,24.89,25.29,10774621,MAS
2015-08-25,26.11,26.13,24.88,24.89,8173278,MAS
2015-08-26,25.61,25.86,24.81,25.75,7597324,MAS
2015-08-27,26.03,26.38,25.79,26.29,5540775,MAS
2015-08-28,26.18,26.52,26.055,26.29,3696676,MAS
2015-08-31,26.12,26.56,25.88,26.23,3617481,MAS
2015-09-01,25.75,26.02,25.49,25.64,5380406,MAS
2015-09-02,25.94,26.21,25.55,26.2,4311351,MAS
2015-09-03,26.34,26.895,26.34,26.59,4938408,MAS
2015-09-04,26.15,26.4,26.01,26.23,4963261,MAS
2015-09-08,26.71,26.77,26.39,26.76,4636968,MAS
2015-09-09,27.0,27.17,26.56,26.6,3643290,MAS
2015-09-10,26.61,26.96,26.49,26.85,3611071,MAS
2015-09-11,26.73,27.11,26.65,27.11,2801946,MAS
2015-09-14,27.11,27.26,26.935,27.1,3829707,MAS
2015-09-15,27.21,27.6,26.97,27.5,3265112,MAS
2015-09-16,27.47,27.63,27.3,27.55,3400069,MAS
2015-09-17,27.53,28.07,27.3,27.55,5111982,MAS
2015-09-18,27.18,27.49,26.99,27.26,6393796,MAS
2015-09-21,27.44,27.67,27.1,27.29,3747260,MAS
2015-09-22,26.99,26.99,26.39,26.69,5797410,MAS
2015-09-23,26.75,26.78,26.34,26.55,3931388,MAS
2015-09-24,26.32,26.41,25.93,26.3,4759479,MAS
2015-09-25,26.61,26.69,26.035,26.19,3162121,MAS
2015-09-28,26.12,26.19,25.49,25.62,6658109,MAS
2015-09-29,25.67,25.81,24.275,24.58,7977687,MAS
2015-09-30,24.8,25.29,24.56,25.18,7329115,MAS
2015-10-01,25.35,25.72,25.09,25.67,6767171,MAS
2015-10-02,25.26,25.9,24.89,25.9,6016695,MAS
2015-10-05,26.15,26.495,25.82,26.46,5221047,MAS
2015-10-06,26.81,27.32,26.5,26.53,10038471,MAS
2015-10-07,26.62,27.21,26.53,26.78,17216029,MAS
2015-10-08,26.78,27.04,26.68,26.78,15233803,MAS
2015-10-09,26.86,27.07,26.59,27.01,8669784,MAS
2015-10-12,27.05,27.16,26.695,27.11,3852312,MAS
2015-10-13,26.97,27.32,26.59,26.63,5460684,MAS
2015-10-14,26.61,26.91,26.12,26.15,5928120,MAS
2015-10-15,26.31,26.4499,25.745,26.38,7075851,MAS
2015-10-16,26.39,26.5,25.93,26.42,6896385,MAS
2015-10-19,26.37,26.67,26.27,26.55,4213869,MAS
2015-10-20,26.54,27.23,26.49,26.67,4487546,MAS
2015-10-21,26.91,27.18,26.82,26.85,5326761,MAS
2015-10-22,26.92,27.71,26.595,27.63,5773963,MAS
2015-10-23,27.89,27.98,27.375,27.57,5573441,MAS
2015-10-26,27.6,27.69,27.24,27.6,7169053,MAS
2015-10-27,26.81,28.375,26.77,28.36,12026910,MAS
2015-10-28,28.71,29.26,28.66,29.25,8403641,MAS
2015-10-29,29.23,29.31,28.5,28.68,6544836,MAS
2015-10-30,28.66,29.2,28.6,29.0,4279434,MAS
2015-11-02,29.05,29.41,29.0,29.35,3121271,MAS
2015-11-03,29.28,29.53,28.92,29.4,5205989,MAS
2015-11-04,29.4,29.55,28.98,29.02,5394891,MAS
2015-11-05,29.01,29.31,28.75,29.25,3250435,MAS
2015-11-06,29.12,29.24,28.57,28.6,6762043,MAS
2015-11-09,28.55,28.59,28.08,28.41,4667152,MAS
2015-11-10,28.37,28.84,28.275,28.8,3508103,MAS
2015-11-11,28.94,29.33,28.785,29.16,3044021,MAS
2015-11-12,28.89,29.07,28.635,28.67,3596487,MAS
2015-11-13,28.6,28.73,28.23,28.3,3361419,MAS
2015-11-16,28.38,28.86,28.13,28.78,3871584,MAS
2015-11-17,29.01,29.51,28.91,29.32,5344170,MAS
2015-11-18,29.36,29.89,29.31,29.84,3697822,MAS
2015-11-19,29.84,30.09,29.75,29.95,3943467,MAS
2015-11-20,30.01,30.34,30.0,30.19,3052692,MAS
2015-11-23,30.2,30.61,29.97,30.16,4154507,MAS
2015-11-24,30.03,30.36,29.98,30.19,2574061,MAS
2015-11-25,30.19,30.52,30.19,30.5,2107704,MAS
2015-11-27,30.45,30.55,30.15,30.25,1597579,MAS
2015-11-30,30.29,30.4,29.83,29.91,3496282,MAS
2015-12-01,30.02,30.46,29.8,30.42,3572828,MAS
2015-12-02,30.33,30.49,30.115,30.17,3280275,MAS
2015-12-03,30.2,30.26,29.31,29.51,3158238,MAS
2015-12-04,29.63,30.09,29.48,30.02,3232683,MAS
2015-12-07,29.88,30.015,29.73,29.94,2228650,MAS
2015-12-08,29.59,29.99,29.49,29.75,2853219,MAS
2015-12-09,29.62,29.985,29.135,29.3,3259912,MAS
2015-12-10,29.22,29.48,28.9,29.25,3663177,MAS
2015-12-11,29.0,29.315,28.83,28.96,2998103,MAS
2015-12-14,29.08,29.235,28.65,29.22,3602123,MAS
2015-12-15,29.4,29.59,28.76,28.81,4885104,MAS
2015-12-16,29.1,29.65,28.99,29.43,4871618,MAS
2015-12-17,29.45,29.52,28.37,28.37,4451624,MAS
2015-12-18,28.24,28.24,27.68,27.88,8325788,MAS
2015-12-21,28.05,28.215,27.81,28.04,3343302,MAS
2015-12-22,28.15,28.36,27.88,28.31,2892344,MAS
2015-12-23,28.5,28.63,28.31,28.38,3356494,MAS
2015-12-24,28.34,28.56,28.26,28.44,1535868,MAS
2015-12-28,28.25,28.54,28.17,28.51,1500401,MAS
2015-12-29,28.73,28.75,28.43,28.54,1797047,MAS
2015-12-30,28.49,28.71,28.37,28.41,1545784,MAS
2015-12-31,28.31,28.65,28.0,28.3,2096685,MAS
2016-01-04,27.83,27.88,27.48,27.8,3373978,MAS
2016-01-05,27.89,28.16,27.56,27.69,2512425,MAS
2016-01-06,27.23,27.7,26.82,27.38,6287000,MAS
2016-01-07,26.78,27.075,25.92,26.13,5723018,MAS
2016-01-08,26.26,26.43,25.47,25.53,8750374,MAS
2016-01-11,25.57,25.82,24.87,25.15,7066470,MAS
2016-01-12,25.44,25.67,25.06,25.52,7857838,MAS
2016-01-13,25.6,25.8,24.51,24.54,5757593,MAS
2016-01-14,24.58,25.1,24.1,24.95,7536868,MAS
2016-01-15,24.41,25.33,24.3,24.82,7463565,MAS
2016-01-19,25.07,25.42,24.45,24.71,6824826,MAS
2016-01-20,24.28,24.57,23.76,24.26,6957121,MAS
2016-01-21,24.32,25.365,24.13,24.91,8733304,MAS
2016-01-22,25.55,26.19,25.41,25.57,5461036,MAS
2016-01-25,25.69,25.72,25.31,25.37,5516273,MAS
2016-01-26,25.36,25.72,24.96,25.67,3507166,MAS
2016-01-27,25.57,26.15,25.47,25.77,5728604,MAS
2016-01-28,25.91,26.07,25.23,25.42,4416747,MAS
2016-01-29,25.67,26.415,25.29,26.39,4719197,MAS
2016-02-01,26.23,26.39,26.0,26.27,3796282,MAS
2016-02-02,25.94,26.01,25.03,25.07,6471395,MAS
2016-02-03,25.36,25.505,24.26,25.26,6906858,MAS
2016-02-04,25.14,26.04,25.14,25.39,4689470,MAS
2016-02-05,25.34,25.47,24.19,24.3,6235259,MAS
2016-02-08,23.92,23.99,23.1,23.46,10549403,MAS
2016-02-09,24.62,25.63,23.6,25.39,11542338,MAS
2016-02-10,25.68,26.3985,25.36,25.51,7124493,MAS
2016-02-11,25.06,25.62,24.62,24.97,6618747,MAS
2016-02-12,25.32,25.86,25.23,25.82,5417074,MAS
2016-02-16,26.31,26.44,25.61,26.43,7757787,MAS
2016-02-17,26.61,27.435,26.6,27.23,6052958,MAS
2016-02-18,27.27,27.38,26.93,27.03,4252224,MAS
2016-02-19,26.95,27.7,26.83,27.62,5082213,MAS
2016-02-22,27.86,28.01,27.57,27.79,4107012,MAS
2016-02-23,27.77,28.4,27.62,28.36,5456090,MAS
2016-02-24,28.07,28.77,27.81,28.68,5552339,MAS
2016-02-25,28.7,29.05,28.23,28.91,4004338,MAS
2016-02-26,29.03,29.13,28.665,28.74,4413067,MAS
2016-02-29,28.81,29.06,28.2,28.2,4239521,MAS
2016-03-01,28.44,29.2,28.36,29.2,4373665,MAS
2016-03-02,29.12,29.27,28.71,29.07,3933851,MAS
2016-03-03,29.14,29.23,28.56,28.97,5425741,MAS
2016-03-04,28.98,29.34,28.74,28.99,4589139,MAS
2016-03-07,28.81,29.14,28.61,28.96,3414541,MAS
2016-03-08,28.78,29.26,28.56,29.14,5309048,MAS
2016-03-09,29.22,29.32,28.66,29.23,4956508,MAS
2016-03-10,29.3,29.58,28.755,29.12,3334987,MAS
2016-03-11,29.48,29.56,29.12,29.49,3435993,MAS
2016-03-14,29.32,29.55,29.04,29.51,3243354,MAS
2016-03-15,29.22,29.83,29.1501,29.82,3806573,MAS
2016-03-16,29.66,30.15,29.57,29.98,4409165,MAS
2016-03-17,29.91,30.7,29.85,30.56,3142123,MAS
2016-03-18,30.68,30.95,30.57,30.77,4729562,MAS
2016-03-21,30.77,30.99,30.59,30.86,2974163,MAS
2016-03-22,30.6,31.23,30.53,31.07,2933692,MAS
2016-03-23,30.84,31.37,30.82,30.94,3334117,MAS
2016-03-24,30.84,30.92,30.67,30.89,1924273,MAS
2016-03-28,30.95,31.41,30.884,31.2,2401333,MAS
2016-03-29,31.18,31.48,31.08,31.43,2049331,MAS
2016-03-30,31.54,31.71,31.28,31.6,2201227,MAS
2016-03-31,31.5,31.61,31.22,31.45,6966190,MAS
2016-04-01,31.34,32.105,31.225,32.04,4525853,MAS
2016-04-04,32.0,32.08,31.47,31.68,3515992,MAS
2016-04-05,31.37,31.68,31.16,31.5,3076845,MAS
2016-04-06,31.38,31.73,31.36,31.72,2234816,MAS
2016-04-07,31.61,32.0,31.19,31.4,2909569,MAS
2016-04-08,31.69,31.88,31.57,31.73,1851819,MAS
2016-04-11,31.77,32.01,31.44,31.47,2577784,MAS
2016-04-12,31.45,31.86,31.45,31.78,2332370,MAS
2016-04-13,32.0,32.255,31.92,32.21,2001708,MAS
2016-04-14,32.29,32.37,32.01,32.16,1860869,MAS
2016-04-15,32.24,32.32,32.06,32.28,1788412,MAS
2016-04-18,32.23,32.5,32.12,32.4,2143371,MAS
2016-04-19,32.4,32.69,32.12,32.4,2154441,MAS
2016-04-20,32.4,32.92,32.21,32.72,2838937,MAS
2016-04-21,32.78,32.84,32.22,32.3,3147971,MAS
2016-04-22,32.35,32.56,32.29,32.47,2958872,MAS
2016-04-25,32.44,32.47,32.01,32.24,3926856,MAS
2016-04-26,32.4,32.4,30.65,31.58,7092187,MAS
2016-04-27,31.79,31.83,31.19,31.69,5422277,MAS
2016-04-28,31.54,31.8,31.07,31.16,4182724,MAS
2016-04-29,31.04,31.07,30.45,30.71,4373597,MAS
2016-05-02,30.76,31.41,30.71,31.38,2684019,MAS
2016-05-03,31.24,31.27,30.66,30.72,4194124,MAS
2016-05-04,30.56,30.76,30.39,30.68,2666577,MAS
2016-05-05,30.79,31.055,30.71,30.99,3540376,MAS
2016-05-06,31.03,31.71,31.02,31.7,3920282,MAS
2016-05-09,31.68,31.85,31.53,31.72,3209653,MAS
2016-05-10,31.91,32.21,31.74,32.2,2625905,MAS
2016-05-11,32.16,32.29,31.59,31.59,2749271,MAS
2016-05-12,31.69,31.84,31.135,31.35,3164336,MAS
2016-05-13,31.29,31.57,31.07,31.18,1894862,MAS
2016-05-16,31.2,31.68,31.07,31.5,2547346,MAS
2016-05-17,31.45,31.68,31.17,31.34,4196217,MAS
2016-05-18,31.18,31.54,30.98,31.24,2784617,MAS
2016-05-19,31.07,31.4,30.98,31.35,3134909,MAS
2016-05-20,31.66,32.09,31.66,31.78,2792423,MAS
2016-05-23,31.78,31.8,31.23,31.37,2403366,MAS
2016-05-24,31.59,32.61,31.41,32.39,4348755,MAS
2016-05-25,32.48,32.75,32.43,32.57,2630836,MAS
2016-05-26,32.6,32.69,32.35,32.37,2982814,MAS
2016-05-27,32.4,32.745,32.38,32.62,1637953,MAS
2016-05-31,32.75,32.87,32.5,32.64,2841887,MAS
2016-06-01,32.41,32.61,32.22,32.53,2713335,MAS
2016-06-02,32.39,32.4175,31.94,32.13,3041333,MAS
2016-06-03,32.13,32.13,31.75,32.03,2517493,MAS
2016-06-06,32.04,32.17,31.405,31.58,3504841,MAS
2016-06-07,31.61,32.15,31.48,31.93,3480609,MAS
2016-06-08,31.94,32.135,31.8,32.01,3164590,MAS
2016-06-09,31.71,31.9,31.46,31.84,1746761,MAS
2016-06-10,31.57,31.57,31.075,31.24,2593334,MAS
2016-06-13,31.03,31.19,30.835,30.85,3358550,MAS
2016-06-14,30.71,30.93,30.08,30.41,4689502,MAS
2016-06-15,30.51,30.57,30.15,30.19,4493324,MAS
2016-06-16,30.07,30.75,29.84,30.67,5260247,MAS
2016-06-17,30.74,30.98,30.483,30.89,4476139,MAS
2016-06-20,31.25,31.77,31.22,31.37,3037686,MAS
2016-06-21,31.45,31.52,31.26,31.36,2066257,MAS
2016-06-22,31.36,31.73,31.18,31.21,2703215,MAS
2016-06-23,31.53,31.7,31.23,31.48,3273062,MAS
2016-06-24,30.1,30.575,29.98,30.18,10161802,MAS
2016-06-27,29.77,29.88,29.11,29.28,5572126,MAS
2016-06-28,29.57,30.005,29.41,29.92,5000547,MAS
2016-06-29,30.19,30.6,30.12,30.47,3931083,MAS
2016-06-30,30.5,31.15,30.26,30.94,4391026,MAS
2016-07-01,30.98,31.395,30.745,31.05,3074853,MAS
2016-07-05,30.83,30.94,30.31,30.55,2796963,MAS
2016-07-06,30.38,30.93,30.31,30.92,2817936,MAS
2016-07-07,31.01,31.23,30.95,31.2,2817832,MAS
2016-07-08,31.5,32.3,31.44,32.22,4428832,MAS
2016-07-11,32.28,32.92,32.28,32.8,4260195,MAS
2016-07-12,32.97,33.52,32.91,33.4,4124120,MAS
2016-07-13,33.43,34.02,33.3919,33.75,6100880,MAS
2016-07-14,34.05,34.24,33.935,34.02,5000512,MAS
2016-07-15,34.09,34.17,33.88,34.08,3222294,MAS
2016-07-18,34.18,34.21,33.79,33.9,3340458,MAS
2016-07-19,33.83,34.0,33.67,33.79,3051572,MAS
2016-07-20,33.97,34.47,33.83,34.33,2674729,MAS
2016-07-21,34.33,34.38,33.305,33.35,8525250,MAS
2016-07-22,33.35,34.035,33.1,33.79,7716760,MAS
2016-07-25,33.82,34.29,33.73,34.23,5565736,MAS
2016-07-26,35.16,35.9,34.95,35.85,9369871,MAS
2016-07-27,36.03,36.645,35.95,36.44,8044232,MAS
2016-07-28,36.43,37.375,36.29,36.87,6729444,MAS
2016-07-29,36.82,36.86,36.36,36.48,5926772,MAS
2016-08-01,36.53,36.615,36.18,36.36,3707677,MAS
2016-08-02,36.3,36.4,36.1,36.34,2913660,MAS
2016-08-03,36.38,36.59,36.17,36.56,2507600,MAS
2016-08-04,36.57,36.62,36.13,36.28,2781558,MAS
2016-08-05,36.51,36.75,36.39,36.67,2050239,MAS
2016-08-08,36.64,36.695,36.38,36.48,2516915,MAS
2016-08-09,36.56,36.59,36.12,36.23,2578259,MAS
2016-08-10,36.29,36.395,36.075,36.29,1997849,MAS
2016-08-11,36.31,36.51,36.08,36.18,2932754,MAS
2016-08-12,36.07,36.2,35.78,36.07,2324619,MAS
2016-08-15,36.14,36.41,36.08,36.15,1929415,MAS
2016-08-16,36.04,36.12,35.49,35.51,2758972,MAS
2016-08-17,35.42,35.55,35.08,35.47,3438575,MAS
2016-08-18,35.47,35.47,35.21,35.21,3310978,MAS
2016-08-19,35.07,35.36,35.02,35.2,3052743,MAS
2016-08-22,35.19,35.4,34.98,35.38,2799210,MAS
2016-08-23,35.52,35.98,35.46,35.71,3134223,MAS
2016-08-24,35.62,35.6999,35.16,35.28,2707508,MAS
2016-08-25,35.28,35.31,35.12,35.26,1658433,MAS
2016-08-26,35.39,35.54,35.02,35.22,1913031,MAS
2016-08-29,35.33,35.65,35.33,35.46,2427082,MAS
2016-08-30,35.49,35.59,35.26,35.41,2694414,MAS
2016-08-31,35.26,35.64,35.11,35.48,3850373,MAS
2016-09-01,35.5,35.82,35.22,35.53,4287412,MAS
2016-09-02,35.68,35.89,35.3,35.46,2113013,MAS
2016-09-06,35.64,35.7,35.14,35.31,2216898,MAS
2016-09-07,35.24,35.42,35.07,35.28,2448035,MAS
2016-09-08,35.17,35.24,34.95,35.15,2344250,MAS
2016-09-09,34.86,34.87,33.06,33.26,6231075,MAS
2016-09-12,33.04,33.89,32.89,33.69,5307562,MAS
2016-09-13,33.33,33.45,32.89,33.03,5293108,MAS
2016-09-14,33.08,33.53,33.04,33.24,4689700,MAS
2016-09-15,33.26,33.6799,33.2,33.6,2956815,MAS
2016-09-16,33.36,33.38,32.885,32.9,5304371,MAS
2016-09-19,33.1,33.355,32.84,32.93,3195674,MAS
2016-09-20,33.16,33.16,32.61,32.85,4350456,MAS
2016-09-21,33.04,33.43,32.695,33.39,4454847,MAS
2016-09-22,33.71,34.35,33.71,34.33,5907641,MAS
2016-09-23,34.38,34.57,34.125,34.27,3356489,MAS
2016-09-26,34.09,34.66,34.02,34.33,3044179,MAS
2016-09-27,34.18,34.87,34.09,34.82,4783429,MAS
2016-09-28,34.82,34.97,34.39,34.55,4165005,MAS
2016-09-29,34.57,34.83,34.11,34.22,2976594,MAS
2016-09-30,34.45,34.5,33.96,34.31,5534791,MAS
2016-10-03,34.13,34.3966,33.68,33.96,2882490,MAS
2016-10-04,33.95,34.335,33.75,33.86,3193260,MAS
2016-10-05,34.06,34.46,34.03,34.24,3326337,MAS
2016-10-06,34.17,35.07,34.13,34.93,2788916,MAS
2016-10-07,34.8,34.86,33.5,33.51,8533031,MAS
2016-10-10,33.88,34.05,33.65,33.88,3364248,MAS
2016-10-11,34.23,34.47,33.12,33.23,2921545,MAS
2016-10-12,33.29,33.77,33.12,33.56,2562325,MAS
2016-10-13,33.36,33.455,32.91,33.36,2326758,MAS
2016-10-14,33.7,34.06,33.52,33.52,2029774,MAS
2016-10-17,33.58,33.99,33.545,33.8,2490050,MAS
2016-10-18,34.21,34.21,33.44,33.47,3507405,MAS
2016-10-19,33.54,33.59,32.76,32.94,4828005,MAS
2016-10-20,32.82,33.27,32.71,33.19,3116803,MAS
2016-10-21,32.91,33.195,32.66,33.09,3026687,MAS
2016-10-24,33.31,33.84,33.2,33.56,4257839,MAS
2016-10-25,32.37,32.39,30.04,30.38,14614515,MAS
2016-10-26,30.24,30.84,30.22,30.6,7157116,MAS
2016-10-27,30.65,30.99,30.25,30.5,6695845,MAS
2016-10-28,30.54,31.1,30.5,30.72,5074224,MAS
2016-10-31,30.82,30.985,30.65,30.88,4257948,MAS
2016-11-01,30.86,30.95,29.74,29.98,5626798,MAS
2016-11-02,29.94,30.12,29.4,29.43,5654127,MAS
2016-11-03,29.55,29.775,29.38,29.45,4226097,MAS
2016-11-04,29.58,30.385,29.42,29.84,5018411,MAS
2016-11-07,30.48,30.55,30.1,30.27,3975569,MAS
2016-11-08,30.24,30.575,30.07,30.46,3050783,MAS
2016-11-09,30.38,31.2,30.04,30.93,3559267,MAS
2016-11-10,31.01,31.86,31.01,31.45,5005253,MAS
2016-11-11,31.23,31.68,30.905,31.27,4032926,MAS
2016-11-14,31.38,31.72,31.26,31.65,4742287,MAS
2016-11-15,32.11,32.58,31.46,31.93,3837783,MAS
2016-11-16,31.72,31.9,31.18,31.38,4017168,MAS
2016-11-17,31.56,32.42,31.54,32.25,4471878,MAS
2016-11-18,32.16,32.56,32.1,32.46,4256459,MAS
2016-11-21,32.7,32.75,32.065,32.49,4288534,MAS
2016-11-22,32.58,32.7,32.26,32.56,4247194,MAS
2016-11-23,32.53,32.7,32.25,32.39,2456018,MAS
2016-11-25,32.41,32.72,32.25,32.71,1103028,MAS
2016-11-28,32.6,32.72,32.005,32.16,3928171,MAS
2016-11-29,32.13,32.37,32.03,32.21,2533111,MAS
2016-11-30,32.32,32.4699,31.54,31.65,3935982,MAS
2016-12-01,31.67,31.67,30.26,30.33,5397030,MAS
2016-12-02,30.24,30.55,30.08,30.32,4515443,MAS
2016-12-05,30.65,31.2,30.52,31.19,4770447,MAS
2016-12-06,31.29,31.37,31.01,31.24,3614443,MAS
2016-12-07,31.22,32.23,31.22,32.13,4257509,MAS
2016-12-08,32.21,32.67,32.09,32.54,2536728,MAS
2016-12-09,32.59,32.63,32.3,32.61,4031880,MAS
2016-12-12,32.34,32.45,32.1,32.4,3121766,MAS
2016-12-13,32.5,33.08,32.494,32.67,3519490,MAS
2016-12-14,32.56,33.205,32.44,32.5,3766363,MAS
2016-12-15,32.5,32.71,31.5,31.54,3815499,MAS
2016-12-16,31.59,32.01,31.535,31.93,6221886,MAS
2016-12-19,31.99,32.7,31.99,32.4,2865718,MAS
2016-12-20,32.43,32.532,32.19,32.46,1676866,MAS
2016-12-21,32.56,32.895,32.48,32.79,2370904,MAS
2016-12-22,32.87,32.88,32.01,32.03,2422405,MAS
2016-12-23,32.1096,32.13,31.945,32.06,1626447,MAS
2016-12-27,32.21,32.26,32.08,32.24,1160066,MAS
2016-12-28,32.38,32.45,31.735,31.83,1736393,MAS
2016-12-29,31.85,32.08,31.8,31.89,1188474,MAS
2016-12-30,32.08,32.08,31.505,31.62,1546073,MAS
2017-01-03,31.89,32.2899,31.7,32.23,2660933,MAS
2017-01-04,32.35,33.11,32.273,32.94,3589850,MAS
2017-01-05,32.84,33.19,32.52,32.66,2513259,MAS
2017-01-06,32.88,33.06,32.5,32.53,3157648,MAS
2017-01-09,32.46,32.6,32.16,32.18,2573842,MAS
2017-01-10,32.16,32.45,32.055,32.21,2705707,MAS
2017-01-11,32.21,32.5,32.1,32.46,2602213,MAS
2017-01-12,32.32,32.32,31.59,32.05,3490544,MAS
2017-01-13,32.1,32.34,31.99,32.05,2417008,MAS
2017-01-17,31.93,32.21,31.7,32.03,1614011,MAS
2017-01-18,32.17,32.31,31.85,32.1,2248583,MAS
2017-01-19,32.11,32.47,31.89,31.93,2160488,MAS
2017-01-20,32.04,32.18,31.7,31.98,3139724,MAS
2017-01-23,31.99,32.21,31.685,32.03,2648617,MAS
2017-01-24,32.28,33.04,32.26,32.92,2648446,MAS
2017-01-25,33.18,33.72,33.18,33.62,4217380,MAS
2017-01-26,33.84,34.05,33.5,33.64,3732564,MAS
2017-01-27,33.72,33.72,33.18,33.32,2228107,MAS
2017-01-30,33.23,33.31,32.71,33.31,2157186,MAS
2017-01-31,33.19,33.32,32.71,32.95,3024252,MAS
2017-02-01,32.93,33.515,32.85,33.26,3089017,MAS
2017-02-02,33.2,33.27,32.895,33.0,3447120,MAS
2017-02-03,33.16,33.54,33.15,33.23,3837302,MAS
2017-02-06,33.14,33.47,32.99,33.18,5896090,MAS
2017-02-07,33.27,33.63,33.16,33.61,2989978,MAS
2017-02-08,33.57,33.81,33.34,33.79,4793484,MAS
2017-02-09,31.52,33.545,31.29,33.06,10892620,MAS
2017-02-10,33.15,33.99,33.07,33.75,4714585,MAS
2017-02-13,33.98,34.12,33.46,33.5,3789285,MAS
2017-02-14,33.4,33.46,32.88,33.11,3425448,MAS
2017-02-15,33.06,33.515,33.04,33.44,2477684,MAS
2017-02-16,33.47,33.75,33.3101,33.67,3012393,MAS
2017-02-17,33.6,33.6,33.21,33.52,2072921,MAS
2017-02-21,33.63,34.16,33.58,34.03,2559909,MAS
2017-02-22,34.03,34.21,33.78,33.85,2805153,MAS
2017-02-23,34.0,34.3,33.685,34.11,4360016,MAS
2017-02-24,33.88,34.02,33.61,34.02,3782271,MAS
2017-02-27,34.0,34.46,33.94,34.43,2018914,MAS
2017-02-28,34.34,34.41,33.76,33.78,3244152,MAS
2017-03-01,34.33,34.92,34.32,34.56,3527383,MAS
2017-03-02,34.54,34.54,34.04,34.33,3231069,MAS
2017-03-03,34.39,34.48,34.02,34.06,3360979,MAS
2017-03-06,33.87,33.96,33.09,33.46,8926943,MAS
2017-03-07,33.47,33.63,33.07,33.25,3391507,MAS
2017-03-08,33.29,33.93,33.24,33.82,3222919,MAS
2017-03-09,33.78,34.19,33.63,33.71,2560903,MAS
2017-03-10,33.65,34.13,33.61,33.93,1870871,MAS
2017-03-13,33.87,34.055,33.515,33.68,2928867,MAS
2017-03-14,33.51,33.85,33.4,33.68,2372046,MAS
2017-03-15,33.91,34.52,33.78,34.38,3735125,MAS
2017-03-16,34.46,34.76,34.37,34.65,3186435,MAS
2017-03-17,34.65,34.77,34.38,34.66,4146420,MAS
2017-03-20,34.7,34.7,34.35,34.49,1715431,MAS
2017-03-21,34.6,34.61,33.7625,33.83,2800952,MAS
2017-03-22,33.88,34.02,33.62,33.92,1973609,MAS
2017-03-23,33.88,34.32,33.8,34.21,2064663,MAS
2017-03-24,34.2,34.42,33.85,33.99,1653638,MAS
2017-03-27,33.56,33.86,33.285,33.74,2381279,MAS
2017-03-28,33.6,34.18,33.575,33.97,2226900,MAS
2017-03-29,33.83,34.205,33.79,33.97,2616255,MAS
2017-03-30,33.96,34.12,33.7,33.82,1916691,MAS
2017-03-31,33.8,34.12,33.64,33.99,3437123,MAS
2017-04-03,34.03,34.19,33.055,33.41,3193849,MAS
2017-04-04,33.38,33.51,33.21,33.27,3122046,MAS
2017-04-05,33.48,33.84,32.965,33.08,5413742,MAS
2017-04-06,33.59,34.16,33.46,33.83,3773931,MAS
2017-04-07,33.72,33.87,33.49,33.5,3972746,MAS
2017-04-10,33.49,33.94,33.49,33.57,2415931,MAS
2017-04-11,33.52,33.97,33.4701,33.96,2494655,MAS
2017-04-12,33.84,33.92,33.3,33.31,3083802,MAS
2017-04-13,33.24,33.5,33.05,33.09,2467614,MAS
2017-04-17,33.2,33.53,33.16,33.49,1886408,MAS
2017-04-18,33.26,33.48,33.07,33.38,3024918,MAS
2017-04-19,33.51,34.03,33.51,33.72,3703681,MAS
2017-04-20,33.96,34.25,33.82,33.93,4588213,MAS
2017-04-21,33.93,34.58,33.86,34.34,4432322,MAS
2017-04-24,34.78,35.09,34.66,35.03,4320489,MAS
2017-04-25,36.51,37.01,36.13,36.9,8220052,MAS
2017-04-26,37.05,37.58,36.9,37.45,6001602,MAS
2017-04-27,37.45,37.45,37.08,37.25,3459831,MAS
2017-04-28,37.2,37.32,36.95,37.02,4057008,MAS
2017-05-01,37.14,37.14,36.72,36.72,3053238,MAS
2017-05-02,36.67,36.83,36.43,36.74,3242104,MAS
2017-05-03,36.54,36.71,36.47,36.64,2011879,MAS
2017-05-04,36.69,36.9,36.545,36.79,1428453,MAS
2017-05-05,36.87,36.995,36.68,36.92,1480437,MAS
2017-05-08,36.82,37.15,36.74,36.93,4022449,MAS
2017-05-09,36.96,37.115,36.84,36.95,2255753,MAS
2017-05-10,36.79,37.01,36.65,36.76,2185529,MAS
2017-05-11,36.52,36.7,36.24,36.65,1828436,MAS
2017-05-12,36.56,36.7,36.29,36.46,1696161,MAS
2017-05-15,36.62,37.03,36.6,37.01,3189210,MAS
2017-05-16,37.1,37.41,36.84,37.26,3868709,MAS
2017-05-17,36.93,37.22,36.82,36.85,4327974,MAS
2017-05-18,36.8,37.395,36.76,37.02,5160118,MAS
2017-05-19,37.16,37.16,36.89,37.0,2313118,MAS
2017-05-22,37.08,37.27,37.0,37.19,1561534,MAS
2017-05-23,37.35,37.47,36.78,36.83,1427363,MAS
2017-05-24,36.83,37.145,36.69,37.09,1963055,MAS
2017-05-25,37.3,37.49,37.11,37.13,2320436,MAS
2017-05-26,37.12,37.195,36.895,37.0,2765795,MAS
2017-05-30,36.91,37.08,36.73,36.99,1631613,MAS
2017-05-31,36.85,37.31,36.85,37.25,2943680,MAS
2017-06-01,37.37,37.495,37.11,37.42,1909229,MAS
2017-06-02,37.45,37.91,37.45,37.64,2277559,MAS
2017-06-05,37.64,37.73,37.26,37.27,1609470,MAS
2017-06-06,37.03,37.32,36.91,37.15,2013297,MAS
2017-06-07,37.12,37.315,36.95,37.0,2342552,MAS
2017-06-08,37.0,37.18,36.82,37.04,2238000,MAS
2017-06-09,37.1,37.36,36.99,37.22,1730732,MAS
2017-06-12,37.09,37.45,36.75,37.42,2069654,MAS
2017-06-13,37.49,38.33,37.37,38.14,3282698,MAS
2017-06-14,38.31,38.53,38.16,38.42,2264062,MAS
2017-06-15,38.09,38.68,37.87,38.59,3272172,MAS
2017-06-16,38.48,38.87,38.4,38.58,3651933,MAS
2017-06-19,38.77,39.2,38.67,39.14,2026187,MAS
2017-06-20,39.12,39.37,38.97,38.97,2644482,MAS
2017-06-21,38.96,39.105,38.66,38.76,1991826,MAS
2017-06-22,38.76,39.03,38.55,38.82,2349315,MAS
2017-06-23,38.84,38.99,38.52,38.91,4187860,MAS
2017-06-26,38.96,39.14,38.88,38.91,1492003,MAS
2017-06-27,38.86,38.9,38.205,38.25,2314506,MAS
2017-06-28,38.51,38.82,38.22,38.76,2288884,MAS
2017-06-29,38.68,38.75,37.69,38.0,1906745,MAS
2017-06-30,38.0,38.535,38.0,38.21,1972339,MAS
2017-07-03,38.42,38.5,37.95,37.96,1268644,MAS
2017-07-05,37.95,38.23,37.65,38.15,2750420,MAS
2017-07-06,37.9,38.05,37.61,37.68,1979881,MAS
2017-07-07,37.82,38.665,37.82,38.43,2496600,MAS
2017-07-10,38.43,38.84,38.18,38.74,2051509,MAS
2017-07-11,38.69,38.91,38.53,38.8,1926291,MAS
2017-07-12,39.02,39.15,38.54,38.66,1331596,MAS
2017-07-13,38.59,38.89,38.54,38.84,1388428,MAS
2017-07-14,38.89,39.08,38.84,38.92,1303547,MAS
2017-07-17,38.92,38.9951,38.725,38.74,1435874,MAS
2017-07-18,38.68,38.82,38.35,38.57,1229359,MAS
2017-07-19,38.76,39.05,38.71,39.02,1223835,MAS
2017-07-20,38.85,38.96,38.04,38.3,3631935,MAS
2017-07-21,38.15,38.57,38.11,38.3,1516337,MAS
2017-07-24,38.33,38.345,37.7,37.72,2353102,MAS
2017-07-25,37.96,38.08,37.65,37.74,1981264,MAS
2017-07-26,37.76,37.93,37.5,37.64,2976373,MAS
2017-07-27,38.0,38.84,37.71,38.29,4423774,MAS
2017-07-28,38.34,39.1,38.31,38.57,3477025,MAS
2017-07-31,38.72,38.78,38.13,38.13,1714371,MAS
2017-08-01,38.1,38.38,38.01,38.33,1115687,MAS
2017-08-02,38.28,38.59,38.15,38.28,1735286,MAS
2017-08-03,38.29,38.435,37.83,37.99,3530010,MAS
2017-08-04,38.1,38.38,38.01,38.33,1115687,MAS
2017-08-07,38.25,38.365,38.06,38.21,1042832,MAS
2017-08-08,38.14,38.16,37.58,37.63,2074787,MAS
2017-08-09,37.61,37.68,37.15,37.2,1868496,MAS
2017-08-10,36.94,36.99,36.435,36.45,1827304,MAS
2017-08-11,36.34,36.86,36.31,36.69,1241341,MAS
2017-08-14,37.1,37.46,36.91,37.3,1283312,MAS
2017-08-15,37.35,37.58,37.21,37.42,1963156,MAS
2017-08-16,37.46,37.7,37.44,37.48,2232076,MAS
2017-08-17,37.33,37.5,36.455,36.47,2609410,MAS
2017-08-18,36.35,36.54,36.14,36.4,2001486,MAS
2017-08-21,36.35,36.59,36.265,36.53,1213362,MAS
2017-08-22,36.58,37.0,36.43,36.99,2871843,MAS
2017-08-23,36.8,36.99,36.63,36.72,1743371,MAS
2017-08-24,36.86,36.96,36.45,36.48,2227154,MAS
2017-08-25,36.63,36.67,36.12,36.31,2201369,MAS
2017-08-28,36.54,36.62,36.13,36.3,2283837,MAS
2017-08-29,36.16,36.4261,36.08,36.31,1797222,MAS
2017-08-30,36.37,36.56,36.27,36.37,2264839,MAS
2017-08-31,36.6,36.87,36.48,36.77,2970483,MAS
2017-09-01,36.86,37.15,36.78,37.06,1644718,MAS
2017-09-05,37.03,37.069,36.42,36.65,1665805,MAS
2017-09-06,36.92,37.06,36.68,36.8,1807769,MAS
2017-09-07,36.95,37.05,36.62,37.0,1785805,MAS
2017-09-08,37.03,37.62,36.9299,37.57,2322349,MAS
2017-09-11,37.64,37.75,37.05,37.64,2501541,MAS
2017-09-12,37.74,38.18,37.63,38.11,1580633,MAS
2017-09-13,38.11,38.1136,37.47,37.51,2089307,MAS
2017-09-14,37.37,37.45,36.98,37.38,1704590,MAS
2017-09-15,37.27,37.5,37.13,37.31,2178802,MAS
2017-09-18,37.39,37.58,37.19,37.25,2000233,MAS
2017-09-19,37.29,37.48,37.24,37.39,2184258,MAS
2017-09-20,37.34,37.58,37.15,37.52,3552021,MAS
2017-09-21,37.54,37.75,37.285,37.72,1335407,MAS
2017-09-22,37.63,38.22,37.63,38.09,1711439,MAS
2017-09-25,38.07,38.295,37.935,38.21,1653561,MAS
2017-09-26,38.25,38.481,38.2,38.4,1668324,MAS
2017-09-27,38.44,38.73,38.24,38.57,1649558,MAS
2017-09-28,38.47,38.9,38.37,38.78,1369804,MAS
2017-09-29,38.75,39.12,38.75,39.01,1604965,MAS
2017-10-02,38.99,39.62,38.99,39.59,2292825,MAS
2017-10-03,39.46,39.5,38.82,39.21,2411710,MAS
2017-10-04,39.28,39.38,38.965,39.25,1932617,MAS
2017-10-05,39.28,39.34,38.91,38.98,2178355,MAS
2017-10-06,38.88,39.25,38.8,39.23,1755644,MAS
2017-10-09,39.23,39.31,38.89,38.94,2400273,MAS
2017-10-10,38.95,39.035,38.69,38.75,1806385,MAS
2017-10-11,38.87,38.985,38.71,38.96,2137155,MAS
2017-10-12,38.81,39.08,38.73,39.04,2381804,MAS
2017-10-13,39.15,39.2,38.795,38.92,2096348,MAS
2017-10-16,38.99,39.09,38.71,38.96,1180111,MAS
2017-10-17,38.95,39.13,38.83,38.9,1547740,MAS
2017-10-18,38.97,39.1,38.64,38.66,1552386,MAS
2017-10-19,38.59,39.15,38.42,39.06,2587947,MAS
2017-10-20,39.2,40.11,39.17,40.09,3232459,MAS
2017-10-23,40.1,40.76,40.04,40.11,4450193,MAS
2017-10-24,39.82,41.1,39.47,40.83,4978516,MAS
2017-10-25,39.91,40.49,39.1,39.68,3612901,MAS
2017-10-26,39.96,40.31,39.92,40.11,3241628,MAS
2017-10-27,40.06,40.31,39.71,40.16,2408481,MAS
2017-10-30,40.04,40.31,39.45,39.49,1868233,MAS
2017-10-31,39.54,39.94,39.5,39.82,2683322,MAS
2017-11-01,40.02,40.02,39.11,39.37,1985308,MAS
2017-11-02,39.33,39.53,38.51,38.89,3178490,MAS
2017-11-03,38.91,39.505,38.9,39.02,2131804,MAS
2017-11-06,38.91,39.27,38.81,39.22,1402222,MAS
2017-11-07,39.23,39.53,38.97,39.08,1630015,MAS
2017-11-08,38.99,39.285,38.595,39.13,3395859,MAS
2017-11-09,38.84,39.0,38.34,38.62,1607333,MAS
2017-11-10,38.49,38.76,38.44,38.61,2038408,MAS
2017-11-13,38.48,39.015,38.48,38.89,2039043,MAS
2017-11-14,38.63,39.11,38.61,39.04,1665375,MAS
2017-11-15,38.78,39.08,38.52,38.81,2106381,MAS
2017-11-16,39.03,39.69,38.95,39.14,2129280,MAS
2017-11-17,38.99,39.62,38.87,39.36,1394765,MAS
2017-11-20,39.51,40.015,39.32,39.84,1849924,MAS
2017-11-21,39.95,40.08,39.75,40.01,1819950,MAS
2017-11-22,40.01,40.17,39.89,39.94,993715,MAS
2017-11-24,40.15,40.23,39.55,39.58,981869,MAS
2017-11-27,39.6,40.11,39.6,40.06,1701885,MAS
2017-11-28,40.14,41.01,40.08,40.93,3322694,MAS
2017-11-29,41.04,42.08,40.98,42.03,2895905,MAS
2017-11-30,42.14,43.09,42.14,42.91,4491283,MAS
2017-12-01,42.9,43.18,41.921,42.5,4231265,MAS
2017-12-04,43.02,43.79,42.84,43.3,3870470,MAS
2017-12-05,43.35,43.77,42.92,42.98,2942647,MAS
2017-12-06,42.81,43.05,42.12,42.15,3054301,MAS
2017-12-07,42.15,42.65,42.15,42.31,2805980,MAS
2017-12-08,42.56,42.72,42.26,42.72,3848494,MAS
2017-12-11,42.76,42.76,42.26,42.42,1749683,MAS
2017-12-12,42.47,42.66,42.16,42.19,2506373,MAS
2017-12-13,42.18,42.33,42.02,42.02,2653348,MAS
2017-12-14,42.15,42.25,41.73,41.85,3238025,MAS
2017-12-15,42.04,42.45,41.93,42.31,3006966,MAS
2017-12-18,42.56,43.05,42.49,43.0,2310540,MAS
2017-12-19,43.06,43.41,42.89,43.0,3433659,MAS
2017-12-20,43.1,43.77,43.02,43.67,2841290,MAS
2017-12-21,43.92,44.44,43.71,44.24,2254094,MAS
2017-12-22,44.16,44.39,43.78,43.83,2254560,MAS
2017-12-26,43.87,44.23,43.85,44.02,891853,MAS
2017-12-27,44.12,44.12,43.79,43.88,1674841,MAS
2017-12-28,43.97,44.145,43.765,44.12,1881129,MAS
2017-12-29,44.26,44.38,43.93,43.94,1653486,MAS
2018-01-02,44.05,44.28,43.6,43.81,1588106,MAS
2018-01-03,43.46,44.06,43.34,44.0,4520616,MAS
2018-01-04,44.23,44.36,43.87,44.05,1852497,MAS
2018-01-05,44.34,44.49,43.97,44.46,2905839,MAS
2018-01-08,44.5,45.55,44.5,44.67,3283404,MAS
2018-01-09,44.7,45.54,44.7,45.43,3414023,MAS
2018-01-10,45.31,45.53,44.69,44.71,2127325,MAS
2018-01-11,44.8,45.75,44.525,45.73,3133856,MAS
2018-01-12,45.81,46.01,45.535,45.76,2603508,MAS
2018-01-16,46.13,46.16,45.02,45.24,3090188,MAS
2018-01-17,45.55,45.94,45.155,45.83,2389681,MAS
2018-01-18,45.8,46.445,45.7218,46.27,2608820,MAS
2018-01-19,46.43,46.43,45.73,45.9,2775351,MAS
2018-01-22,46.0,46.21,45.67,45.87,2301044,MAS
2018-01-23,45.43,45.64,45.18,45.46,3528805,MAS
2018-01-24,45.85,46.11,45.63,45.91,2134801,MAS
2018-01-25,46.03,46.165,45.26,45.43,3116009,MAS
2018-01-26,45.65,45.67,45.25,45.33,3431169,MAS
2018-01-29,45.17,45.19,44.58,44.64,2633106,MAS
2018-01-30,44.38,44.76,44.05,44.52,2694845,MAS
2018-01-31,44.82,45.085,44.57,44.66,3643128,MAS
2018-02-01,44.38,44.74,43.89,44.07,2177520,MAS
2018-02-02,43.74,43.77,42.77,42.9,3942852,MAS
2018-02-05,42.68,42.87,41.03,41.28,4493583,MAS
2018-02-06,40.475,42.63,40.17,42.34,4626940,MAS
2018-02-07,42.14,43.31,42.07,42.69,4555425,MAS
2013-02-08,39.59,40.4,39.59,40.32,3665554,MAT
2013-02-11,40.26,40.47,40.08,40.27,2598843,MAT
2013-02-12,40.31,40.69,40.295,40.67,2914847,MAT
2013-02-13,40.81,41.1,40.62,40.99,2489158,MAT
2013-02-14,41.08,41.19,40.78,41.15,2903038,MAT
2013-02-15,41.11,41.31,40.78,40.849,3206833,MAT
2013-02-19,41.0,41.285,40.67,41.2,3580947,MAT
2013-02-20,40.87,41.135,40.69,40.77,2389744,MAT
2013-02-21,40.85,40.87,40.325,40.42,2315218,MAT
2013-02-22,40.66,41.0,40.29,40.52,2035951,MAT
2013-02-25,40.9,41.01,39.945,39.96,1843991,MAT
2013-02-26,40.08,40.35,39.87,40.2,1664779,MAT
2013-02-27,40.13,40.94,40.08,40.82,2411371,MAT
2013-02-28,40.74,41.11,40.67,40.75,2420197,MAT
2013-03-01,40.59,40.73,40.18,40.5,2663660,MAT
2013-03-04,40.38,40.71,40.34,40.6,2461568,MAT
2013-03-05,40.93,41.29,40.77,41.17,1825674,MAT
2013-03-06,41.22,41.43,40.89,40.94,2079518,MAT
2013-03-07,41.16,41.48,40.999,41.26,2554147,MAT
2013-03-08,41.46,41.64,41.02,41.43,1748941,MAT
2013-03-11,41.26,41.67,41.26,41.67,1850153,MAT
2013-03-12,41.71,41.78,41.45,41.61,2430804,MAT
2013-03-13,41.71,42.015,41.42,41.92,2354867,MAT
2013-03-14,42.06,42.33,42.01,42.3,2194787,MAT
2013-03-15,42.01,42.34,42.01,42.14,2611366,MAT
2013-03-18,41.73,42.1,41.615,41.79,1476492,MAT
2013-03-19,41.83,42.07,41.52,41.81,1617131,MAT
2013-03-20,42.25,42.495,42.08,42.299,2487955,MAT
2013-03-21,42.2,42.64,42.2,42.58,2255128,MAT
2013-03-22,42.78,43.24,42.38,43.24,2418373,MAT
2013-03-25,43.92,43.99,43.075,43.51,3379232,MAT
2013-03-26,43.75,43.77,43.44,43.56,1682569,MAT
2013-03-27,43.16,43.54,43.12,43.35,1821506,MAT
2013-03-28,43.51,43.925,43.35,43.77,3412676,MAT
2013-04-01,43.73,43.94,43.5,43.55,2065766,MAT
2013-04-02,43.81,44.25,43.65,44.02,1964375,MAT
2013-04-03,44.05,44.08,42.96,42.99,2733344,MAT
2013-04-04,42.93,43.45,42.8,43.28,2346893,MAT
2013-04-05,42.21,42.69,41.91,42.64,2991535,MAT
2013-04-08,42.61,42.91,42.46,42.91,1950767,MAT
2013-04-09,42.88,43.42,42.68,43.26,2099559,MAT
2013-04-10,43.52,44.07,43.4,44.055,1896399,MAT
2013-04-11,44.19,44.42,44.03,44.22,1850208,MAT
2013-04-12,44.21,44.29,43.951,44.02,1891090,MAT
2013-04-15,43.92,44.23,43.0005,43.02,2210850,MAT
2013-04-16,43.12,43.25,42.8,42.98,4536307,MAT
2013-04-17,44.91,45.37,43.69,43.78,6434254,MAT
2013-04-18,43.75,44.2499,43.13,43.98,4138619,MAT
2013-04-19,43.92,44.06,43.59,44.009,3021625,MAT
2013-04-22,44.12,44.4,43.83,44.07,2236761,MAT
2013-04-23,44.37,44.44,43.57,44.21,2906636,MAT
2013-04-24,44.44,44.5043,44.15,44.24,1844480,MAT
2013-04-25,44.35,44.98,44.22,44.82,2938320,MAT
2013-04-26,44.91,44.97,44.56,44.65,1955532,MAT
2013-04-29,44.66,44.94,44.44,44.81,1636332,MAT
2013-04-30,44.74,45.72,44.55,45.66,3189851,MAT
2013-05-01,45.7,45.71,44.87,44.93,1817773,MAT
2013-05-02,45.68,45.68,44.66,44.79,1612707,MAT
2013-05-03,45.11,45.54,44.9,45.35,1759974,MAT
2013-05-06,45.28,45.54,44.95,45.52,1312807,MAT
2013-05-07,45.57,46.1,45.5,45.89,1698102,MAT
2013-05-08,46.0,46.415,45.89,46.26,1456512,MAT
2013-05-09,46.44,46.54,45.935,46.08,1586151,MAT
2013-05-10,45.9,46.3157,45.87,45.98,1347827,MAT
2013-05-13,46.02,46.3,45.93,46.17,1027080,MAT
2013-05-14,46.11,48.48,46.03,46.58,1465013,MAT
2013-05-15,46.5,46.86,46.33,46.65,1816193,MAT
2013-05-16,46.56,46.88,46.09,46.19,1101113,MAT
2013-05-17,46.59,46.8,46.2,46.79,1614466,MAT
2013-05-20,46.68,46.82,46.09,46.17,1791399,MAT
2013-05-21,46.09,46.79,45.78,46.65,1605126,MAT
2013-05-22,46.48,47.0801,45.73,45.87,1734285,MAT
2013-05-23,45.55,45.66,45.205,45.35,2039892,MAT
2013-05-24,45.1,45.78,44.97,45.63,1315570,MAT
2013-05-28,45.93,46.55,45.65,45.73,1127987,MAT
2013-05-29,45.65,45.65,44.835,44.85,2248402,MAT
2013-05-30,44.95,45.71,44.8,45.01,1663293,MAT
2013-05-31,44.84,45.35,44.74,44.75,2282065,MAT
2013-06-03,44.7,45.12,44.46,44.94,2541971,MAT
2013-06-04,44.92,45.145,44.49,44.81,1662262,MAT
2013-06-05,44.8,44.87,43.925,43.99,1762006,MAT
2013-06-06,44.13,44.32,43.85,44.32,1958377,MAT
2013-06-07,44.78,45.21,44.5,45.18,1922691,MAT
2013-06-10,44.81,45.44,44.74,44.93,1591573,MAT
2013-06-11,44.46,45.0045,44.215,44.73,1871752,MAT
2013-06-12,44.91,44.93,43.94,43.97,1702909,MAT
2013-06-13,43.9,44.97,43.9,44.89,1370591,MAT
2013-06-14,44.95,45.23,44.675,44.71,1289506,MAT
2013-06-17,44.83,45.08,44.2,44.46,2307819,MAT
2013-06-18,44.47,45.09,44.415,45.05,1307144,MAT
2013-06-19,45.15,45.79,45.054,45.21,2111783,MAT
2013-06-20,44.84,45.0,43.98,44.02,2000154,MAT
2013-06-21,44.32,44.52,43.83,44.12,3819276,MAT
2013-06-24,43.97,44.17,43.782,43.92,2452814,MAT
2013-06-25,44.35,44.45,43.83,44.36,1114700,MAT
2013-06-26,44.75,44.91,44.21,44.44,1414286,MAT
2013-06-27,44.65,45.17,44.65,44.97,1145461,MAT
2013-06-28,44.78,45.59,44.74,45.31,3129971,MAT
2013-07-01,45.46,45.8,45.325,45.65,1500098,MAT
2013-07-02,45.58,45.71,44.99,45.04,2250339,MAT
2013-07-03,44.94,45.23,44.89,44.93,1065548,MAT
2013-07-05,45.1,45.81,44.99,45.69,1390218,MAT
2013-07-08,45.97,46.25,45.81,46.02,1785953,MAT
2013-07-09,46.47,46.97,46.34,46.38,1904148,MAT
2013-07-10,46.41,46.56,46.08,46.52,1906846,MAT
2013-07-11,47.1,47.11,46.35,46.69,2184078,MAT
2013-07-12,46.83,47.19,46.72,47.08,2456062,MAT
2013-07-15,46.99,47.41,46.37,46.63,2155990,MAT
2013-07-16,46.79,46.97,46.11,46.33,2797196,MAT
2013-07-17,42.8,44.45,42.8,43.16,11722404,MAT
2013-07-18,43.18,43.79,43.18,43.61,4226485,MAT
2013-07-19,43.37,43.44,42.06,42.38,5817432,MAT
2013-07-22,42.39,42.55,41.9,42.08,3967651,MAT
2013-07-23,42.25,42.8,42.095,42.41,4031925,MAT
2013-07-24,42.65,42.71,42.011,42.12,1789953,MAT
2013-07-25,42.05,42.49,42.05,42.43,2335091,MAT
2013-07-26,41.98,42.855,41.98,42.77,2234121,MAT
2013-07-29,42.59,42.77,42.36,42.53,1403044,MAT
2013-07-30,42.68,42.6978,42.05,42.1,2388295,MAT
2013-07-31,42.43,42.48,41.94,42.03,3990014,MAT
2013-08-01,42.25,42.82,42.15,42.7,2825190,MAT
2013-08-02,42.74,42.92,42.06,42.84,2753927,MAT
2013-08-05,42.65,43.14,42.59,42.86,1971997,MAT
2013-08-06,42.85,43.1,42.53,42.63,1779480,MAT
2013-08-07,42.69,42.69,42.25,42.33,1788394,MAT
2013-08-08,42.61,43.105,42.38,42.94,2832148,MAT
2013-08-09,42.78,43.0,42.57,42.88,1780313,MAT
2013-08-12,42.68,43.01,42.26,42.38,1739951,MAT
2013-08-13,42.52,42.74,42.04,42.57,1712076,MAT
2013-08-14,42.35,42.83,42.26,42.61,3437477,MAT
2013-08-15,42.04,42.63,41.87,42.03,1985318,MAT
2013-08-16,41.8,42.15,41.65,41.65,2880613,MAT
2013-08-19,41.65,42.09,41.55,41.61,1644448,MAT
2013-08-20,41.62,42.31,41.62,42.02,1621655,MAT
2013-08-21,41.85,41.9832,41.44,41.55,1608585,MAT
2013-08-22,41.63,42.09,41.58,41.69,1443769,MAT
2013-08-23,41.73,41.83,41.375,41.73,2513537,MAT
2013-08-26,41.45,41.63,41.35,41.42,2127197,MAT
2013-08-27,40.93,41.1,40.43,40.53,2047874,MAT
2013-08-28,40.58,40.76,40.24,40.72,2000438,MAT
2013-08-29,40.7,40.81,40.38,40.39,1898885,MAT
2013-08-30,40.43,40.56,40.04,40.5,3088669,MAT
2013-09-03,41.0,41.27,40.51,40.82,2615337,MAT
2013-09-04,40.45,41.42,40.4,41.13,2123409,MAT
2013-09-05,41.17,41.23,40.88,41.11,1358469,MAT
2013-09-06,41.38,41.53,40.49,41.23,2090083,MAT
2013-09-09,41.28,41.9,41.27,41.9,1688351,MAT
2013-09-10,42.01,42.415,41.9,42.1,1505730,MAT
2013-09-11,42.0,42.14,41.69,41.86,1646583,MAT
2013-09-12,41.69,41.85,41.32,41.53,1909086,MAT
2013-09-13,41.59,42.08,41.5,42.03,1831511,MAT
2013-09-16,42.5,42.55,41.84,41.93,1688001,MAT
2013-09-17,41.9,42.36,41.86,42.12,1685061,MAT
2013-09-18,42.22,42.775,41.965,42.69,1580900,MAT
2013-09-19,42.78,43.49,42.71,43.41,2064714,MAT
2013-09-20,43.5,43.9,43.03,43.04,3933087,MAT
2013-09-23,43.0,43.14,42.35,42.67,2308677,MAT
2013-09-24,42.65,42.97,42.645,42.75,1464920,MAT
2013-09-25,42.71,42.78,42.065,42.13,1896052,MAT
2013-09-26,42.31,42.31,41.87,42.16,1704803,MAT
2013-09-27,41.88,42.46,41.7601,42.09,1440200,MAT
2013-09-30,41.71,41.97,41.51,41.88,2016484,MAT
2013-10-01,41.8,42.5025,41.69,42.31,1596163,MAT
2013-10-02,42.1,42.53,41.985,42.41,1435171,MAT
2013-10-03,42.26,42.545,41.91,42.18,1583403,MAT
2013-10-04,42.24,42.7,42.08,42.55,1292181,MAT
2013-10-07,41.81,42.22,41.13,41.15,2805988,MAT
2013-10-08,41.0,41.08,40.0,40.39,6018883,MAT
2013-10-09,40.75,41.05,40.39,40.76,3532074,MAT
2013-10-10,41.22,41.61,41.14,41.22,3457292,MAT
2013-10-11,41.01,41.85,41.01,41.75,1775359,MAT
2013-10-14,41.58,42.01,41.42,41.94,1643999,MAT
2013-10-15,41.59,41.99,41.45,41.55,2510258,MAT
2013-10-16,43.5,43.74,41.78,41.97,7430590,MAT
2013-10-17,41.91,42.55,41.73,42.41,3961949,MAT
2013-10-18,42.75,43.0,42.62,42.69,4138082,MAT
2013-10-21,42.87,43.15,42.43,42.72,3783029,MAT
2013-10-22,43.01,43.1,42.66,43.0,4552831,MAT
2013-10-23,42.98,43.2975,42.8875,43.161,2699897,MAT
2013-10-24,43.47,44.07,43.1298,43.91,3125157,MAT
2013-10-25,44.02,44.09,43.55,44.05,1937488,MAT
2013-10-28,43.94,44.39,43.9,44.115,2644687,MAT
2013-10-29,44.37,44.93,44.1701,44.91,2683768,MAT
2013-10-30,45.09,45.18,44.5,44.66,1975371,MAT
2013-10-31,44.15,44.66,44.15,44.379,2200391,MAT
2013-11-01,44.65,44.97,44.29,44.81,2269474,MAT
2013-11-04,45.01,45.84,45.01,45.54,3640010,MAT
2013-11-05,44.98,45.43,44.8201,45.04,2521421,MAT
2013-11-06,45.1,45.16,44.72,44.9,2184956,MAT
2013-11-07,45.14,45.22,44.11,44.2,1752071,MAT
2013-11-08,44.39,44.49,43.79,44.17,2520994,MAT
2013-11-11,44.03,44.47,43.8901,44.34,1503424,MAT
2013-11-12,44.32,44.58,44.18,44.51,1682344,MAT
2013-11-13,44.44,45.59,44.35,45.55,1907849,MAT
2013-11-14,45.68,45.94,45.42,45.84,1632925,MAT
2013-11-15,45.82,46.18,45.37,46.18,2059891,MAT
2013-11-18,46.22,46.32,45.89,46.05,2209943,MAT
2013-11-19,45.85,46.0,45.71,45.81,1473556,MAT
2013-11-20,45.83,45.92,45.44,45.63,1867733,MAT
2013-11-21,45.61,45.97,45.585,45.81,1956388,MAT
2013-11-22,45.86,45.8899,45.53,45.71,2053506,MAT
2013-11-25,45.5,45.6,45.34,45.54,2586180,MAT
2013-11-26,45.72,46.05,45.53,45.93,2655672,MAT
2013-11-27,46.15,46.46,45.95,46.29,1611382,MAT
2013-11-29,46.37,46.5,46.2,46.27,844674,MAT
2013-12-02,46.11,46.32,45.76,45.8,2103816,MAT
2013-12-03,45.68,45.995,45.56,45.83,1625653,MAT
2013-12-04,45.49,45.85,45.12,45.57,2823001,MAT
2013-12-05,45.5,46.11,45.47,45.79,2527744,MAT
2013-12-06,46.39,46.54,46.05,46.26,1651454,MAT
2013-12-09,46.2,46.48,46.03,46.155,1303246,MAT
2013-12-10,46.21,46.44,46.045,46.26,1334315,MAT
2013-12-11,46.15,46.25,45.291,45.43,1657417,MAT
2013-12-12,45.41,45.66,45.25,45.31,1900230,MAT
2013-12-13,45.52,45.77,45.12,45.37,1439192,MAT
2013-12-16,45.62,45.66,45.06,45.13,1781526,MAT
2013-12-17,45.15,45.23,44.56,44.7,2569393,MAT
2013-12-18,44.74,45.24,44.24,45.18,2396407,MAT
2013-12-19,45.17,45.35,44.85,45.07,1731458,MAT
2013-12-20,45.21,45.53,45.0501,45.52,4073328,MAT
2013-12-23,45.97,46.07,45.48,45.97,1469763,MAT
2013-12-24,45.84,45.97,45.63,45.79,1205359,MAT
2013-12-26,45.93,46.47,45.73,46.33,1550911,MAT
2013-12-27,46.54,47.01,46.17,46.99,1984468,MAT
2013-12-30,46.96,47.94,46.88,47.82,3036183,MAT
2013-12-31,47.78,47.88,47.4,47.58,1894187,MAT
2014-01-02,47.57,47.72,46.935,47.39,2335717,MAT
2014-01-03,47.37,47.5,46.66,46.87,3743516,MAT
2014-01-06,46.79,47.07,46.505,46.62,3569607,MAT
2014-01-07,45.65,46.31,45.26,46.04,4120132,MAT
2014-01-08,46.09,46.09,45.4,45.69,3653308,MAT
2014-01-09,45.86,46.1,45.45,45.49,3631889,MAT
2014-01-10,45.46,46.1,45.05,45.26,2494390,MAT
2014-01-13,45.05,45.4,44.56,44.66,3170643,MAT
2014-01-14,44.66,44.805,44.39,44.4,3169654,MAT
2014-01-15,44.46,44.51,44.24,44.25,2950358,MAT
2014-01-16,44.24,44.42,43.91,44.35,2694264,MAT
2014-01-17,44.26,44.48,43.96,44.0,2497568,MAT
2014-01-21,44.23,44.38,43.36,43.4,3417880,MAT
2014-01-22,43.4,43.77,43.34,43.71,3993131,MAT
2014-01-23,43.45,43.65,42.525,42.96,4681207,MAT
2014-01-24,42.64,43.37,42.56,43.0,4052658,MAT
2014-01-27,43.04,43.43,42.8,43.04,3667629,MAT
2014-01-28,43.15,43.4155,42.945,42.99,2821425,MAT
2014-01-29,42.22,42.99,42.13,42.36,4237814,MAT
2014-01-30,42.71,43.29,42.41,43.01,3493789,MAT
2014-01-31,38.5,39.45,37.191,37.84,20175689,MAT
2014-02-03,37.41,37.41,35.85,36.05,11242725,MAT
2014-02-04,36.39,37.06,36.26,36.75,7072573,MAT
2014-02-05,36.64,36.98,36.375,36.46,6477428,MAT
2014-02-06,36.67,36.91,36.34,36.73,4403607,MAT
2014-02-07,36.93,36.985,36.52,36.94,2798354,MAT
2014-02-10,37.18,37.35,36.4604,36.78,4067131,MAT
2014-02-11,36.71,37.39,36.6,37.11,3976399,MAT
2014-02-12,37.27,37.47,36.72,36.79,3224355,MAT
2014-02-13,36.62,37.12,36.62,37.06,4114047,MAT
2014-02-14,36.62,36.81,36.51,36.65,4547022,MAT
2014-02-18,36.65,36.65,35.47,35.47,8184252,MAT
2014-02-19,35.5,35.59,34.98,35.24,9273254,MAT
2014-02-20,35.27,35.63,35.18,35.55,4617630,MAT
2014-02-21,35.6,35.78,35.31,35.55,4595950,MAT
2014-02-24,35.69,36.26,35.6,35.96,3476489,MAT
2014-02-25,36.0485,36.4,35.98,36.38,4236123,MAT
2014-02-26,36.43,37.145,36.29,36.93,5720605,MAT
2014-02-27,36.94,37.16,36.75,37.15,5002760,MAT
2014-02-28,37.22,37.52,36.88,37.31,5193630,MAT
2014-03-03,37.46,37.5,36.84,36.9,3459359,MAT
2014-03-04,37.16,37.59,37.1,37.47,3681564,MAT
2014-03-05,37.37,37.58,37.0745,37.46,2960302,MAT
2014-03-06,37.75,38.08,37.51,37.97,5986638,MAT
2014-03-07,38.18,38.34,37.53,37.78,3901092,MAT
2014-03-10,37.89,37.89,37.5,37.65,2563824,MAT
2014-03-11,37.76,37.82,37.36,37.39,2047826,MAT
2014-03-12,37.16,37.47,37.08,37.33,2084142,MAT
2014-03-13,37.58,37.63,36.87,37.07,3022197,MAT
2014-03-14,37.13,37.59,37.04,37.28,3005871,MAT
2014-03-17,37.88,37.9,37.46,37.66,2410353,MAT
2014-03-18,37.53,38.38,37.51,38.19,3495423,MAT
2014-03-19,38.18,38.43,38.04,38.2,3197018,MAT
2014-03-20,38.01,38.66,37.99,38.6,3094510,MAT
2014-03-21,38.94,38.99,38.43,38.69,5034876,MAT
2014-03-24,38.66,38.95,38.44,38.84,3811574,MAT
2014-03-25,38.94,38.96,38.41,38.75,3613404,MAT
2014-03-26,38.91,39.56,38.91,39.16,6354900,MAT
2014-03-27,39.25,39.51,39.08,39.43,4228908,MAT
2014-03-28,39.65,40.15,39.41,39.95,3999918,MAT
2014-03-31,40.03,40.12,39.73,40.11,4730953,MAT
2014-04-01,40.12,40.385,40.01,40.21,4550129,MAT
2014-04-02,40.29,40.42,40.07,40.32,3785233,MAT
2014-04-03,40.79,40.79,39.671,39.9,3132098,MAT
2014-04-04,40.19,40.2,39.18,39.41,3376030,MAT
2014-04-07,39.0,39.0,38.07,38.26,6661493,MAT
2014-04-08,38.39,38.89,38.15,38.57,2765192,MAT
2014-04-09,38.6,38.82,38.34,38.47,2179652,MAT
2014-04-10,38.49,38.59,37.77,37.98,3953379,MAT
2014-04-11,37.75,38.0,37.555,37.82,4125077,MAT
2014-04-14,38.67,38.67,37.83,38.14,3556154,MAT
2014-04-15,38.0,38.53,38.0,38.46,3487665,MAT
2014-04-16,38.98,38.98,37.8,37.88,7294042,MAT
2014-04-17,37.39,37.75,36.8,37.47,9887857,MAT
2014-04-21,37.65,38.11,37.52,37.98,4477534,MAT
2014-04-22,38.0,38.23,37.6,37.72,3049811,MAT
2014-04-23,37.89,37.89,37.41,37.56,3252837,MAT
2014-04-24,37.85,38.14,37.62,37.68,2993108,MAT
2014-04-25,37.66,38.03,37.49,37.99,3525696,MAT
2014-04-28,38.03,38.6103,38.02,38.41,5853408,MAT
2014-04-29,38.64,38.77,38.51,38.6,2402782,MAT
2014-04-30,38.2,39.31,38.2,39.215,3237547,MAT
2014-05-01,39.55,39.69,39.28,39.39,2943767,MAT
2014-05-02,39.63,39.8,39.4,39.56,2123095,MAT
2014-05-05,39.46,39.5549,39.06,39.34,2581286,MAT
2014-05-06,39.15,39.5,39.11,39.17,4824777,MAT
2014-05-07,38.04,39.51,38.04,39.41,3169378,MAT
2014-05-08,39.38,39.79,39.11,39.3,1989762,MAT
2014-05-09,39.21,39.488,39.05,39.43,1547607,MAT
2014-05-12,39.54,39.78,39.42,39.68,1864169,MAT
2014-05-13,39.77,39.8,39.51,39.74,1506681,MAT
2014-05-14,39.58,39.765,39.24,39.27,2330111,MAT
2014-05-15,39.16,39.248,38.5,38.8,3069505,MAT
2014-05-16,38.74,39.03,38.61,38.91,1966081,MAT
2014-05-19,38.83,39.014,38.71,38.72,1772906,MAT
2014-05-20,38.78,38.9,38.33,38.53,1986593,MAT
2014-05-21,38.14,38.44,38.07,38.39,1293653,MAT
2014-05-22,38.37,38.71,38.15,38.66,1328377,MAT
2014-05-23,38.77,38.77,38.45,38.56,1234987,MAT
2014-05-27,38.73,38.79,38.49,38.69,1462785,MAT
2014-05-28,38.74,38.74,38.37,38.47,1668461,MAT
2014-05-29,38.66,38.845,38.4,38.8,1652375,MAT
2014-05-30,38.77,38.9,38.61,38.83,1683793,MAT
2014-06-02,38.87,38.91,38.62,38.64,1311819,MAT
2014-06-03,38.32,38.77,38.3,38.45,2279270,MAT
2014-06-04,38.31,38.91,38.28,38.87,1311798,MAT
2014-06-05,38.91,39.1,38.65,39.1,1194011,MAT
2014-06-06,39.29,39.29,38.745,38.81,2234975,MAT
2014-06-09,38.84,39.42,38.81,39.13,2349497,MAT
2014-06-10,39.04,39.17,38.865,38.92,2094847,MAT
2014-06-11,38.81,38.99,38.73,38.87,1852396,MAT
2014-06-12,38.83,38.9,38.49,38.52,2786951,MAT
2014-06-13,38.67,38.82,38.33,38.47,2100241,MAT
2014-06-16,38.39,38.805,38.32,38.59,2561453,MAT
2014-06-17,38.6,38.71,38.35,38.65,2391522,MAT
2014-06-18,38.73,39.35,38.55,39.21,1760320,MAT
2014-06-19,39.27,39.4,38.835,38.94,1443283,MAT
2014-06-20,39.1,39.27,38.79,39.25,2580932,MAT
2014-06-23,39.25,39.55,39.08,39.43,1649752,MAT
2014-06-24,39.42,39.49,39.131,39.18,1172385,MAT
2014-06-25,39.19,39.351,39.0099,39.07,1110139,MAT
2014-06-26,39.05,39.22,38.58,39.22,1208492,MAT
2014-06-27,39.23,39.47,39.11,39.33,4773544,MAT
2014-06-30,39.55,39.55,38.85,38.97,1747337,MAT
2014-07-01,38.97,39.67,38.92,39.45,1689109,MAT
2014-07-02,39.57,39.63,39.18,39.25,1675313,MAT
2014-07-03,39.62,39.89,39.25,39.79,1491322,MAT
2014-07-07,39.78,40.0,39.35,39.41,1939432,MAT
2014-07-08,39.32,39.54,39.08,39.2,1996592,MAT
2014-07-09,39.19,39.66,39.19,39.56,2615441,MAT
2014-07-10,39.38,39.54,39.21,39.25,2066936,MAT
2014-07-11,39.34,39.4702,39.1,39.13,2593132,MAT
2014-07-14,39.47,39.79,39.24,39.66,2538906,MAT
2014-07-15,39.67,39.77,38.9,38.94,4214395,MAT
2014-07-16,39.14,39.39,38.94,39.03,4695407,MAT
2014-07-17,37.1,37.2,35.95,36.46,15122394,MAT
2014-07-18,36.31,36.46,35.9,36.2,6757599,MAT
2014-07-21,36.1,36.1,35.4,35.96,5562980,MAT
2014-07-22,36.0,36.1,35.37,35.48,5286370,MAT
2014-07-23,35.53,35.53,35.1,35.28,5555095,MAT
2014-07-24,35.41,35.46,35.26,35.4,2485566,MAT
2014-07-25,35.36,35.575,35.14,35.3,1568954,MAT
2014-07-28,35.24,35.46,35.24,35.42,1704062,MAT
2014-07-29,35.36,35.44,35.09,35.25,1945506,MAT
2014-07-30,35.4,35.84,35.35,35.69,2103113,MAT
2014-07-31,35.57,35.65,35.21,35.425,2785659,MAT
2014-08-01,35.4,35.52,35.05,35.25,1865992,MAT
2014-08-04,35.08,35.315,34.88,35.24,2369327,MAT
2014-08-05,35.34,35.55,35.14,35.29,2357896,MAT
2014-08-06,35.24,35.53,35.16,35.41,2882490,MAT
2014-08-07,35.65,35.76,35.1,35.18,1621351,MAT
2014-08-08,35.19,35.83,35.19,35.78,1932791,MAT
2014-08-11,35.87,35.98,35.67,35.72,1226182,MAT
2014-08-12,35.68,35.98,35.17,35.24,2786117,MAT
2014-08-13,35.29,35.375,35.03,35.13,1855299,MAT
2014-08-14,35.26,35.315,34.85,35.17,3264757,MAT
2014-08-15,35.38,35.5,34.795,35.08,2579477,MAT
2014-08-18,35.22,35.405,35.1,35.31,1966331,MAT
2014-08-19,35.33,35.39,35.1,35.24,3599149,MAT
2014-08-20,35.26,35.34,34.73,34.9,4185229,MAT
2014-08-21,34.9,35.3,34.82,35.28,2440232,MAT
2014-08-22,35.41,35.5,34.96,34.99,2479066,MAT
2014-08-25,34.84,34.98,34.56,34.87,2198205,MAT
2014-08-26,34.9,34.9,34.46,34.66,2193003,MAT
2014-08-27,34.55,34.9,34.55,34.835,2057299,MAT
2014-08-28,34.8,34.83,34.59,34.7,2073591,MAT
2014-08-29,34.6,34.72,34.4,34.49,2897175,MAT
2014-09-02,34.53,34.78,34.3,34.58,2899381,MAT
2014-09-03,34.74,34.85,34.48,34.505,2602469,MAT
2014-09-04,34.52,34.97,34.51,34.93,1974020,MAT
2014-09-05,34.77,35.15,34.73,35.1,1743432,MAT
2014-09-08,35.08,35.145,34.76,34.84,1575627,MAT
2014-09-09,34.67,34.91,34.28,34.32,2297516,MAT
2014-09-10,34.42,34.49,34.2456,34.41,1282364,MAT
2014-09-11,34.26,34.62,34.26,34.59,1642484,MAT
2014-09-12,34.71,34.71,34.29,34.34,2116836,MAT
2014-09-15,34.31,34.38,34.24,34.32,1327470,MAT
2014-09-16,34.13,34.355,34.07,34.08,2344465,MAT
2014-09-17,34.19,34.3,33.96,34.16,2107026,MAT
2014-09-18,34.41,34.41,34.02,34.04,1768175,MAT
2014-09-19,34.22,34.31,33.69,33.875,5000936,MAT
2014-09-22,33.72,33.8,32.79,32.83,4288017,MAT
2014-09-23,32.89,32.9,31.99,32.07,4779676,MAT
2014-09-24,31.94,32.19,31.41,31.67,9059479,MAT
2014-09-25,31.38,31.57,31.14,31.2,5358010,MAT
2014-09-26,31.15,31.34,30.45,30.81,5933935,MAT
2014-09-29,30.28,30.64,30.15,30.48,5381830,MAT
2014-09-30,30.49,30.66,29.96,30.65,7288550,MAT
2014-10-01,30.62,30.62,30.29,30.46,4974213,MAT
2014-10-02,30.65,31.2,30.41,31.11,4674035,MAT
2014-10-03,31.31,32.0999,31.22,31.775,6334465,MAT
2014-10-06,31.94,32.0,31.44,31.86,5251456,MAT
2014-10-07,31.74,32.17,31.39,31.45,4451914,MAT
2014-10-08,31.42,31.64,30.98,31.55,4029341,MAT
2014-10-09,31.38,31.57,30.58,30.62,4710358,MAT
2014-10-10,30.68,30.94,30.57,30.73,5080253,MAT
2014-10-13,30.65,30.725,30.11,30.2,3217342,MAT
2014-10-14,30.4,30.82,30.1,30.66,4866768,MAT
2014-10-15,30.1,30.625,29.8,30.54,6604016,MAT
2014-10-16,29.14,30.24,28.6701,29.62,11400766,MAT
2014-10-17,29.78,30.0,28.7,28.78,11196570,MAT
2014-10-20,28.86,29.57,28.79,29.465,6005013,MAT
2014-10-21,29.62,29.73,29.3,29.53,6324991,MAT
2014-10-22,29.73,30.14,29.67,29.98,5986407,MAT
2014-10-23,30.2,30.34,30.05,30.24,2897121,MAT
2014-10-24,30.3,30.38,30.04,30.31,3378956,MAT
2014-10-27,30.3,30.83,30.14,30.65,4392868,MAT
2014-10-28,30.83,31.03,30.72,30.95,3384261,MAT
2014-10-29,30.97,31.1,30.73,30.88,2861859,MAT
2014-10-30,30.67,31.06,30.65,30.81,2693650,MAT
2014-10-31,31.22,31.515,31.0,31.07,9426549,MAT
2014-11-03,31.17,31.27,30.875,31.13,6085816,MAT
2014-11-04,31.01,31.26,30.9501,31.15,3436330,MAT
2014-11-05,31.35,31.35,31.0,31.3,3429692,MAT
2014-11-06,31.31,31.68,31.26,31.49,3488555,MAT
2014-11-07,31.57,31.85,31.41,31.67,3481807,MAT
2014-11-10,31.69,31.85,31.42,31.5,2384060,MAT
2014-11-11,31.47,31.47,30.65,30.755,3952562,MAT
2014-11-12,30.75,31.36,30.7,31.31,3142190,MAT
2014-11-13,31.42,31.5799,31.0,31.165,2830774,MAT
2014-11-14,31.14,31.19,30.77,30.99,2580120,MAT
2014-11-17,31.01,31.06,30.72,30.825,2106037,MAT
2014-11-18,30.93,31.09,30.72,30.895,2313102,MAT
2014-11-19,30.89,31.135,30.8,31.09,2708899,MAT
2014-11-20,31.09,31.89,31.09,31.54,2750660,MAT
2014-11-21,31.91,31.91,31.06,31.45,6151781,MAT
2014-11-24,31.05,31.24,30.86,31.2,2724813,MAT
2014-11-25,31.18,31.355,31.015,31.19,2404169,MAT
2014-11-26,31.24,31.26,30.84,30.88,1887699,MAT
2014-11-28,31.21,31.69,31.05,31.55,1812372,MAT
2014-12-01,31.36,31.46,30.53,30.57,3512121,MAT
2014-12-02,30.64,31.09,30.465,30.58,2867220,MAT
2014-12-03,30.51,30.68,30.04,30.27,5079063,MAT
2014-12-04,30.16,30.715,30.14,30.68,3432403,MAT
2014-12-05,30.64,30.97,30.52,30.88,2906305,MAT
2014-12-08,30.82,30.93,30.54,30.8,3494433,MAT
2014-12-09,30.44,30.85,30.37,30.775,4084842,MAT
2014-12-10,30.83,31.19,30.21,30.26,4718088,MAT
2014-12-11,30.29,31.53,30.26,31.15,6802253,MAT
2014-12-12,30.95,31.375,30.74,30.745,4079878,MAT
2014-12-15,30.81,30.97,30.47,30.58,4404715,MAT
2014-12-16,30.49,30.965,30.46,30.52,7197550,MAT
2014-12-17,30.72,30.87,30.42,30.76,3102637,MAT
2014-12-18,31.03,31.19,30.82,31.19,3664598,MAT
2014-12-19,31.1,31.17,29.09,29.19,22592575,MAT
2014-12-22,29.62,29.8599,28.9,29.56,6830267,MAT
2014-12-23,29.51,30.67,29.49,30.38,5617197,MAT
2014-12-24,30.44,30.49,30.14,30.22,1189063,MAT
2014-12-26,30.25,30.58,30.2301,30.55,2185296,MAT
2014-12-29,30.59,31.01,30.59,30.77,3819397,MAT
2014-12-30,30.62,30.87,30.47,30.73,2689002,MAT
2014-12-31,30.73,31.2,30.72,30.945,4235100,MAT
2015-01-02,31.16,31.245,30.26,30.47,2466831,MAT
2015-01-05,30.39,30.59,30.11,30.46,3255740,MAT
2015-01-06,30.55,30.69,29.8,29.81,3938134,MAT
2015-01-07,30.04,30.08,29.47,29.91,3488664,MAT
2015-01-08,30.16,30.16,29.8,29.98,3106547,MAT
2015-01-09,29.94,30.0,28.9,29.1,5583045,MAT
2015-01-12,29.18,29.19,28.69,28.91,4393434,MAT
2015-01-13,29.05,29.23,28.05,28.27,4936062,MAT
2015-01-14,28.07,28.15,27.67,27.95,5915867,MAT
2015-01-15,27.92,28.09,27.27,27.4,7249839,MAT
2015-01-16,27.43,27.84,27.28,27.815,3327999,MAT
2015-01-20,27.82,27.9,27.34,27.755,4245358,MAT
2015-01-21,27.42,28.13,27.1,28.04,7344131,MAT
2015-01-22,28.13,28.48,28.02,28.41,3340169,MAT
2015-01-23,28.13,28.2,27.66,28.04,4806096,MAT
2015-01-26,25.07,28.13,24.88,26.64,24521511,MAT
2015-01-27,26.46,26.85,26.21,26.51,11553948,MAT
2015-01-28,26.63,27.5,26.49,26.985,10187124,MAT
2015-01-29,26.9,27.22,26.72,26.9,9755309,MAT
2015-01-30,26.2,27.76,26.2,26.9,15207365,MAT
2015-02-02,27.06,27.975,26.86,27.91,7585333,MAT
2015-02-03,27.81,28.15,27.72,28.065,6797492,MAT
2015-02-04,28.04,28.41,27.87,27.925,3800278,MAT
2015-02-05,28.06,28.23,27.83,27.99,4110868,MAT
2015-02-06,28.06,28.34,27.92,28.215,3399851,MAT
2015-02-09,28.02,28.45,27.89,27.91,3819061,MAT
2015-02-10,28.06,28.11,27.37,27.44,3519917,MAT
2015-02-11,27.47,27.49,26.65,26.93,4538242,MAT
2015-02-12,27.01,27.49,26.81,27.44,3289761,MAT
2015-02-13,27.56,27.75,27.4,27.615,3325723,MAT
2015-02-17,27.3,27.45,26.83,27.02,3298064,MAT
2015-02-18,27.05,27.12,26.65,26.7,3729312,MAT
2015-02-19,26.64,26.66,25.7,25.81,8469622,MAT
2015-02-20,25.85,25.94,25.26,25.77,6436948,MAT
2015-02-23,25.81,25.85,25.32,25.39,4314167,MAT
2015-02-24,25.39,25.52,25.16,25.315,6550128,MAT
2015-02-25,25.43,25.93,25.35,25.92,7949466,MAT
2015-02-26,25.9,26.3,25.64,26.14,3990518,MAT
2015-02-27,26.06,26.47,26.04,26.32,3705630,MAT
2015-03-02,26.51,26.91,26.485,26.56,3891618,MAT
2015-03-03,26.6,27.13,26.52,26.9,4477556,MAT
2015-03-04,26.88,27.01,26.19,26.385,3220681,MAT
2015-03-05,26.39,26.49,25.995,26.08,3412442,MAT
2015-03-06,26.03,26.06,25.54,25.63,3125646,MAT
2015-03-09,25.62,25.72,25.38,25.55,3020294,MAT
2015-03-10,25.42,25.445,25.015,25.02,3037056,MAT
2015-03-11,25.05,25.16,24.59,24.62,3487000,MAT
2015-03-12,24.78,26.04,24.73,25.655,6246733,MAT
2015-03-13,25.55,25.59,24.85,25.04,4684273,MAT
2015-03-16,25.18,25.37,24.82,25.045,2740094,MAT
2015-03-17,24.84,24.905,24.34,24.44,5000559,MAT
2015-03-18,24.46,24.53,23.76,23.96,8613575,MAT
2015-03-19,23.89,24.01,23.59,23.765,5720587,MAT
2015-03-20,23.9,24.04,23.675,24.0,11444295,MAT
2015-03-23,24.0,24.51,23.85,24.18,6370403,MAT
2015-03-24,24.09,24.25,23.46,23.48,6237525,MAT
2015-03-25,23.29,23.39,22.89,23.105,8665452,MAT
2015-03-26,23.02,23.09,22.65,22.755,6846025,MAT
2015-03-27,22.7,22.94,22.44,22.61,7931743,MAT
2015-03-30,22.72,22.86,22.52,22.65,5162095,MAT
2015-03-31,22.71,23.06,22.54,22.85,6211042,MAT
2015-04-01,22.85,23.14,22.77,23.08,5015766,MAT
2015-04-02,23.02,23.23,22.32,22.65,6464246,MAT
2015-04-06,23.15,24.155,23.08,24.0,13350259,MAT
2015-04-07,23.92,24.09,23.53,23.9,10919407,MAT
2015-04-08,23.9,24.04,23.65,23.94,4116571,MAT
2015-04-09,23.96,24.31,23.87,24.27,4848964,MAT
2015-04-10,24.28,24.48,24.05,24.23,3803537,MAT
2015-04-13,24.29,24.58,24.09,24.31,3691270,MAT
2015-04-14,24.25,24.71,24.02,24.56,5620049,MAT
2015-04-15,24.64,25.53,24.61,25.37,9134796,MAT
2015-04-16,25.87,26.08,24.7,25.27,10883109,MAT
2015-04-17,27.01,27.38,25.5,26.745,27985164,MAT
2015-04-20,26.82,27.25,26.22,27.22,8963074,MAT
2015-04-21,26.71,27.25,26.68,27.22,8869867,MAT
2015-04-22,27.31,28.4,27.14,28.36,13303311,MAT
2015-04-23,28.36,29.03,28.36,28.92,10148449,MAT
2015-04-24,29.95,30.44,29.56,30.2,18553004,MAT
2015-04-27,30.24,30.31,28.725,28.8,12335862,MAT
2015-04-28,28.6,28.79,28.37,28.615,7780687,MAT
2015-04-29,28.45,28.59,28.16,28.43,4738522,MAT
2015-04-30,28.28,28.495,28.061,28.16,4452528,MAT
2015-05-01,28.15,28.38,27.8349,28.015,4599461,MAT
2015-05-04,28.05,28.27,27.76,27.84,3637695,MAT
2015-05-05,27.9,27.99,27.435,27.62,3354282,MAT
2015-05-06,27.61,27.61,27.06,27.2,4893400,MAT
2015-05-07,27.12,27.29,26.78,26.83,5365032,MAT
2015-05-08,27.01,27.27,26.9901,27.145,5482152,MAT
2015-05-11,27.08,27.49,26.88,27.4,4143897,MAT
2015-05-12,27.22,27.3,26.87,26.88,3259032,MAT
2015-05-13,26.88,26.88,26.03,26.17,5120811,MAT
2015-05-14,26.29,26.77,26.082,26.73,4109641,MAT
2015-05-15,26.7,27.11,26.67,26.95,3867784,MAT
2015-05-18,26.85,27.04,26.17,26.28,3459025,MAT
2015-05-19,26.27,26.4199,25.755,26.01,5228941,MAT
2015-05-20,25.65,25.79,25.36,25.76,4197057,MAT
2015-05-21,25.67,26.2715,25.65,26.12,4951714,MAT
2015-05-22,26.19,26.47,26.09,26.34,3889891,MAT
2015-05-26,26.28,26.28,26.05,26.07,5056769,MAT
2015-05-27,26.11,26.225,25.84,26.11,3919347,MAT
2015-05-28,26.11,26.11,25.77,25.86,2105191,MAT
2015-05-29,25.77,25.93,25.51,25.81,3544361,MAT
2015-06-01,25.84,26.16,25.62,25.805,2739877,MAT
2015-06-02,25.68,25.94,25.57,25.58,2867313,MAT
2015-06-03,25.66,25.705,25.4,25.66,3912473,MAT
2015-06-04,25.55,25.67,25.23,25.35,2852726,MAT
2015-06-05,25.32,25.74,25.31,25.62,3005122,MAT
2015-06-08,25.68,25.94,25.61,25.815,2789720,MAT
2015-06-09,25.98,26.23,25.85,26.01,2797813,MAT
2015-06-10,26.13,26.565,26.03,26.35,2950476,MAT
2015-06-11,26.32,26.6,26.3,26.595,2592763,MAT
2015-06-12,26.45,26.6,26.08,26.13,3286675,MAT
2015-06-15,26.02,26.05,25.71,25.87,2879033,MAT
2015-06-16,25.93,26.39,25.8,26.38,2912346,MAT
2015-06-17,26.54,26.99,26.34,26.95,2936269,MAT
2015-06-18,27.04,27.33,26.985,27.005,3120680,MAT
2015-06-19,26.98,27.08,26.6,26.67,5198563,MAT
2015-06-22,26.79,26.99,26.7,26.865,2391684,MAT
2015-06-23,26.88,27.05,26.75,26.8,2749687,MAT
2015-06-24,26.81,27.01,26.7,26.735,5396947,MAT
2015-06-25,26.76,26.8,26.4,26.62,3152078,MAT
2015-06-26,26.62,27.22,26.6,26.9,6172606,MAT
2015-06-29,26.64,26.72,25.87,25.9,2590964,MAT
2015-06-30,26.04,26.14,25.55,25.69,2850968,MAT
2015-07-01,25.95,26.35,25.41,26.34,4653645,MAT
2015-07-02,26.31,26.36,25.985,26.07,2872370,MAT
2015-07-06,25.77,25.93,25.615,25.77,4118941,MAT
2015-07-07,25.84,26.11,25.65,26.04,3514029,MAT
2015-07-08,25.9,26.32,25.82,26.04,4237121,MAT
2015-07-09,26.32,26.51,25.74,25.78,4039757,MAT
2015-07-10,25.99,26.0,25.23,25.38,5358843,MAT
2015-07-13,25.47,26.13,25.42,26.1,4997271,MAT
2015-07-14,26.07,26.1,25.77,25.815,3015987,MAT
2015-07-15,25.82,25.95,25.38,25.59,3288582,MAT
2015-07-16,25.71,25.85,25.08,25.15,5565044,MAT
2015-07-17,25.76,25.82,23.73,24.31,15123767,MAT
2015-07-20,24.35,24.43,23.77,24.01,6704489,MAT
2015-07-21,23.91,24.11,23.53,23.725,5520044,MAT
2015-07-22,23.77,23.84,23.335,23.7,6801860,MAT
2015-07-23,23.64,23.74,23.44,23.53,4653689,MAT
2015-07-24,23.54,23.56,22.92,23.21,6341097,MAT
2015-07-27,23.06,23.17,22.815,23.08,5873717,MAT
2015-07-28,23.1,23.2,22.82,23.06,3842762,MAT
2015-07-29,22.94,23.22,22.9,23.12,3497288,MAT
2015-07-30,23.09,23.65,23.03,23.44,5038053,MAT
2015-07-31,23.43,23.465,23.07,23.21,3785796,MAT
2015-08-03,23.51,23.57,22.33,22.51,4749229,MAT
2015-08-04,22.44,22.62,22.32,22.62,5624392,MAT
2015-08-05,22.84,23.0,22.62,22.93,4580623,MAT
2015-08-06,22.76,22.93,22.53,22.63,4585126,MAT
2015-08-07,22.62,22.885,22.5,22.82,3902702,MAT
2015-08-10,22.97,23.6,22.83,23.54,4676579,MAT
2015-08-11,23.35,23.4,23.13,23.3,3904592,MAT
2015-08-12,22.92,23.27,22.7,23.22,4480863,MAT
2015-08-13,23.41,23.41,22.92,23.08,4149565,MAT
2015-08-14,23.1,23.36,22.91,23.09,3954710,MAT
2015-08-17,22.98,23.48,22.96,23.41,3604735,MAT
2015-08-18,23.48,23.5,22.81,22.9,3408026,MAT
2015-08-19,22.8,22.84,22.485,22.51,3809962,MAT
2015-08-20,22.54,23.02,22.42,22.76,5270914,MAT
2015-08-21,22.67,22.82,22.32,22.58,9089076,MAT
2015-08-24,21.37,21.76,20.5,21.44,12701936,MAT
2015-08-25,21.71,22.09,21.19,21.44,8988565,MAT
2015-08-26,21.78,21.885,21.28,21.75,6106894,MAT
2015-08-27,22.01,22.93,21.79,22.83,6847599,MAT
2015-08-28,22.69,23.555,22.6601,23.2,5420280,MAT
2015-08-31,23.07,23.49,22.9,23.43,4967706,MAT
2015-09-01,23.01,23.21,22.48,22.57,5935504,MAT
2015-09-02,22.82,22.93,22.29,22.93,3364104,MAT
2015-09-03,23.05,23.33,22.88,23.1,2937621,MAT
2015-09-04,22.81,23.04,22.75,22.82,3020484,MAT
2015-09-08,23.17,23.25,22.9,23.0,2615110,MAT
2015-09-09,23.23,23.35,22.75,22.81,2916682,MAT
2015-09-10,22.72,23.14,22.67,22.76,5437744,MAT
2015-09-11,22.63,22.935,22.29,22.6,3732828,MAT
2015-09-14,22.65,22.8,22.49,22.72,2608230,MAT
2015-09-15,22.8,23.2,22.73,23.12,3106149,MAT
2015-09-16,23.13,24.1,23.03,24.025,6291577,MAT
2015-09-17,24.07,24.2,23.7,23.83,4711482,MAT
2015-09-18,23.54,23.82,22.94,23.04,5568394,MAT
2015-09-21,23.14,23.37,23.02,23.19,2828003,MAT
2015-09-22,22.93,23.12,22.73,22.87,3792786,MAT
2015-09-23,22.94,23.11,22.58,22.72,3121199,MAT
2015-09-24,22.49,22.72,22.06,22.6,3203114,MAT
2015-09-25,22.89,22.9,22.435,22.63,4210421,MAT
2015-09-28,22.37,22.49,21.58,21.61,5005142,MAT
2015-09-29,21.6,21.76,20.97,21.03,6497808,MAT
2015-09-30,21.15,21.15,20.35,21.06,6573905,MAT
2015-10-01,20.8,20.9599,19.66,19.83,9286289,MAT
2015-10-02,19.64,20.065,19.445,19.93,7649314,MAT
2015-10-05,20.02,21.7,20.02,21.62,11024848,MAT
2015-10-06,21.56,21.74,21.09,21.7,6563827,MAT
2015-10-07,21.84,22.5,21.62,21.82,6429117,MAT
2015-10-08,21.89,22.56,21.88,22.33,4363384,MAT
2015-10-09,22.23,22.53,21.83,22.35,5127350,MAT
2015-10-12,22.87,23.0,22.43,22.49,6011889,MAT
2015-10-13,22.37,22.87,22.145,22.47,5797199,MAT
2015-10-14,22.48,22.8,22.3,22.52,3923593,MAT
2015-10-15,22.38,22.615,22.0,22.53,6963475,MAT
2015-10-16,24.11,24.55,23.01,23.89,15615895,MAT
2015-10-19,23.85,23.85,22.98,23.14,9208916,MAT
2015-10-20,23.06,23.96,23.03,23.78,5826408,MAT
2015-10-21,23.77,24.02,23.63,23.85,4887241,MAT
2015-10-22,23.96,24.71,23.94,24.49,4765972,MAT
2015-10-23,24.68,24.89,24.16,24.74,4864752,MAT
2015-10-26,24.79,24.98,24.33,24.49,4378648,MAT
2015-10-27,24.25,24.35,23.835,23.89,6422587,MAT
2015-10-28,24.1,24.615,23.8562,24.44,5278957,MAT
2015-10-29,24.4,24.675,24.28,24.63,3920162,MAT
2015-10-30,24.66,24.7599,24.485,24.58,4195235,MAT
2015-11-02,24.61,25.06,24.45,24.96,4088519,MAT
2015-11-03,24.94,25.57,24.78,25.32,4653326,MAT
2015-11-04,25.35,25.54,24.76,24.87,3227499,MAT
2015-11-05,24.9,25.11,24.585,24.79,4106768,MAT
2015-11-06,24.68,24.75,24.4,24.62,5051137,MAT
2015-11-09,24.59,24.77,24.33,24.7,4570781,MAT
2015-11-10,24.68,24.79,24.04,24.34,3300852,MAT
2015-11-11,24.4,24.44,23.8252,24.04,2920196,MAT
2015-11-12,23.87,24.05,23.37,23.46,3584628,MAT
2015-11-13,23.35,23.46,22.63,23.2,4532398,MAT
2015-11-16,23.08,23.83,22.92,23.78,6418621,MAT
2015-11-17,23.88,26.06,23.8703,24.71,18180622,MAT
2015-11-18,24.75,25.08,23.99,24.35,6756388,MAT
2015-11-19,24.34,24.47,24.02,24.4,3606381,MAT
2015-11-20,24.51,24.755,24.25,24.54,5667303,MAT
2015-11-23,24.18,24.43,23.53,23.55,4552181,MAT
2015-11-24,23.46,24.52,23.38,24.37,4790990,MAT
2015-11-25,24.43,24.99,24.08,24.81,4110948,MAT
2015-11-27,24.79,24.9,24.4,24.48,1717325,MAT
2015-11-30,24.56,24.87,24.37,24.86,4941366,MAT
2015-12-01,24.93,25.025,24.57,24.83,5817206,MAT
2015-12-02,24.79,24.92,24.48,24.62,4241726,MAT
2015-12-03,24.59,24.86,24.28,24.48,7321959,MAT
2015-12-04,24.97,25.6411,24.86,25.535,10319639,MAT
2015-12-07,25.46,25.985,25.395,25.75,8041091,MAT
2015-12-08,25.4,25.8965,25.27,25.38,6365632,MAT
2015-12-09,25.08,26.09,25.03,25.31,7031643,MAT
2015-12-10,25.3,25.86,25.28,25.57,7321104,MAT
2015-12-11,25.29,26.42,25.27,26.25,10644534,MAT
2015-12-14,26.96,27.58,26.755,27.07,13972363,MAT
2015-12-15,27.27,27.49,26.96,27.09,8033964,MAT
2015-12-16,27.41,27.68,26.67,27.53,8468770,MAT
2015-12-17,27.6,27.65,26.74,26.85,6156706,MAT
2015-12-18,26.64,26.8,26.18,26.19,7944180,MAT
2015-12-21,26.31,26.43,26.13,26.38,4011481,MAT
2015-12-22,26.48,27.02,25.97,27.02,5067763,MAT
2015-12-23,27.23,27.725,27.05,27.66,5140407,MAT
2015-12-24,27.65,27.885,27.5,27.69,1447480,MAT
2015-12-28,27.58,27.69,27.2,27.47,2689808,MAT
2015-12-29,27.68,27.87,27.48,27.68,2474039,MAT
2015-12-30,27.7,27.93,27.4,27.44,1896986,MAT
2015-12-31,27.41,27.45,27.04,27.17,3161848,MAT
2016-01-04,26.71,27.44,26.43,27.43,5849151,MAT
2016-01-05,27.62,27.73,26.97,27.26,4045335,MAT
2016-01-06,26.82,27.09,26.48,26.92,6939834,MAT
2016-01-07,26.5,27.195,26.18,27.06,6746150,MAT
2016-01-08,27.19,27.54,26.93,26.93,6302124,MAT
2016-01-11,27.1,27.14,26.38,26.7,4779453,MAT
2016-01-12,26.86,27.17,26.57,27.11,3920315,MAT
2016-01-13,27.13,27.65,26.24,26.26,4179306,MAT
2016-01-14,26.35,26.57,25.9,26.3,4132312,MAT
2016-01-15,25.7,26.12,25.16,25.69,6685983,MAT
2016-01-19,25.84,25.88,24.45,24.87,7731846,MAT
2016-01-20,24.57,25.14,23.85,24.98,5616808,MAT
2016-01-21,25.13,25.92,24.81,25.82,6136635,MAT
2016-01-22,26.11,26.45,25.95,26.24,3678864,MAT
2016-01-25,27.15,27.6,26.715,26.74,7968952,MAT
2016-01-26,26.74,27.29,26.69,27.11,4678747,MAT
2016-01-27,27.1,27.25,26.16,26.97,6271701,MAT
2016-01-28,27.19,27.39,26.635,27.18,5292985,MAT
2016-01-29,27.33,27.66,26.785,27.59,8701745,MAT
2016-02-01,27.7,27.73,26.11,26.76,9782072,MAT
2016-02-02,28.5,30.7,28.36,30.46,28649005,MAT
2016-02-03,30.6,32.2,29.88,31.76,17137698,MAT
2016-02-04,31.79,34.36,31.08,32.29,24983714,MAT
2016-02-05,32.21,32.8,30.92,31.81,9277617,MAT
2016-02-08,31.56,32.1,31.2101,31.96,8491305,MAT
2016-02-09,31.66,31.86,30.74,31.17,7139039,MAT
2016-02-10,31.42,31.4999,30.22,30.25,5425781,MAT
2016-02-11,30.0,30.25,29.48,29.96,6239494,MAT
2016-02-12,29.77,30.82,29.24,30.76,4584555,MAT
2016-02-16,30.78,30.94,29.63,30.35,5251163,MAT
2016-02-17,31.0,31.93,30.66,31.91,6210277,MAT
2016-02-18,32.08,32.1,31.4,31.47,5120508,MAT
2016-02-19,31.39,31.795,31.04,31.79,4218577,MAT
2016-02-22,31.8,32.52,31.68,32.4,3813550,MAT
2016-02-23,32.37,32.4,31.81,31.97,3487753,MAT
2016-02-24,31.7,32.38,31.46,32.32,3249644,MAT
2016-02-25,32.17,33.15,32.11,33.14,4082723,MAT
2016-02-26,33.18,33.33,32.395,32.47,3565966,MAT
2016-02-29,32.53,33.0,32.11,32.52,5407943,MAT
2016-03-01,32.83,32.93,32.075,32.27,4325256,MAT
2016-03-02,32.27,32.81,32.0,32.64,4382693,MAT
2016-03-03,32.75,33.205,32.62,32.98,5203589,MAT
2016-03-04,32.84,33.2,32.18,32.22,4299636,MAT
2016-03-07,32.1,32.85,32.06,32.64,3163515,MAT
2016-03-08,32.64,33.24,32.3,33.08,3634769,MAT
2016-03-09,33.1,33.615,33.0,33.28,4265877,MAT
2016-03-10,33.5,33.91,33.19,33.62,5273886,MAT
2016-03-11,33.84,33.92,32.98,33.04,4528441,MAT
2016-03-14,32.85,33.0,32.56,32.82,3339988,MAT
2016-03-15,32.45,32.54,31.96,32.24,3088072,MAT
2016-03-16,31.72,32.4,31.72,32.17,4359498,MAT
2016-03-17,32.33,32.89,32.15,32.81,4685957,MAT
2016-03-18,32.93,33.25,32.7,32.78,10255150,MAT
2016-03-21,32.58,32.885,32.24,32.6,3408167,MAT
2016-03-22,32.39,32.59,32.2,32.22,2732375,MAT
2016-03-23,32.28,32.69,32.065,32.47,3391295,MAT
2016-03-24,32.37,32.62,32.0907,32.35,3503947,MAT
2016-03-28,32.42,32.85,32.33,32.38,2744623,MAT
2016-03-29,32.38,32.8,32.21,32.78,3697595,MAT
2016-03-30,32.88,33.68,32.83,33.59,4062834,MAT
2016-03-31,33.51,33.84,33.5,33.62,4098565,MAT
2016-04-01,33.55,34.41,33.4,34.26,4531749,MAT
2016-04-04,34.49,34.75,33.73,33.81,3567109,MAT
2016-04-05,33.51,33.7,33.04,33.08,3366746,MAT
2016-04-06,32.37,33.17,32.34,32.91,4207125,MAT
2016-04-07,32.92,33.26,32.13,32.44,3782867,MAT
2016-04-08,32.63,32.91,32.29,32.3,3952221,MAT
2016-04-11,32.33,33.03,32.32,32.59,3941110,MAT
2016-04-12,32.78,33.4,32.72,33.06,3944097,MAT
2016-04-13,33.32,33.6,33.17,33.42,2555024,MAT
2016-04-14,33.53,33.81,33.1,33.28,2512483,MAT
2016-04-15,33.35,33.81,33.19,33.75,3161079,MAT
2016-04-18,34.76,34.76,33.755,33.93,3091190,MAT
2016-04-19,33.89,34.23,33.34,33.91,4104510,MAT
2016-04-20,33.79,34.04,32.97,33.04,6377498,MAT
2016-04-21,30.77,31.75,29.95,31.13,19590850,MAT
2016-04-22,31.02,32.08,30.87,32.02,7303759,MAT
2016-04-25,31.89,32.185,31.625,32.07,5245943,MAT
2016-04-26,32.35,32.44,31.7,32.28,3970565,MAT
2016-04-27,32.17,32.65,32.02,32.25,2858725,MAT
2016-04-28,32.11,32.2,31.24,31.32,3361505,MAT
2016-04-29,31.11,31.39,30.915,31.09,3731584,MAT
2016-05-02,31.12,31.49,30.96,31.33,2016506,MAT
2016-05-03,31.2,31.2,30.61,30.82,4591196,MAT
2016-05-04,30.73,30.87,30.34,30.6,2432866,MAT
2016-05-05,30.61,30.7,30.21,30.47,2337628,MAT
2016-05-06,30.4,30.9,30.35,30.77,2175892,MAT
2016-05-09,30.63,31.16,30.575,31.02,2650014,MAT
2016-05-10,31.16,31.39,31.01,31.29,2475813,MAT
2016-05-11,31.08,31.21,30.715,30.92,3160320,MAT
2016-05-12,31.02,31.33,30.96,31.22,2198798,MAT
2016-05-13,31.05,31.33,30.77,31.07,3186230,MAT
2016-05-16,30.94,31.145,30.58,30.94,3315543,MAT
2016-05-17,30.45,30.94,30.35,30.59,3279764,MAT
2016-05-18,30.29,30.5,29.69,29.81,4160262,MAT
2016-05-19,29.81,30.33,29.7,30.31,3827519,MAT
2016-05-20,30.36,30.7,30.2,30.55,3535813,MAT
2016-05-23,30.4,31.25,30.27,31.01,4198185,MAT
2016-05-24,31.16,31.53,31.03,31.37,2633091,MAT
2016-05-25,31.49,31.87,31.38,31.6,2275872,MAT
2016-05-26,31.65,31.895,31.42,31.63,1952914,MAT
2016-05-27,31.7,31.79,31.42,31.78,2070908,MAT
2016-05-31,31.69,31.91,31.41,31.88,3203502,MAT
2016-06-01,31.72,31.83,31.43,31.83,2381563,MAT
2016-06-02,31.83,31.9,31.27,31.67,2557741,MAT
2016-06-03,31.65,31.82,31.38,31.63,1847195,MAT
2016-06-06,31.67,31.76,31.335,31.57,1857177,MAT
2016-06-07,31.71,32.255,31.61,32.16,2872222,MAT
2016-06-08,32.01,32.42,31.68,31.84,2517444,MAT
2016-06-09,31.76,32.14,31.54,31.99,2402697,MAT
2016-06-10,31.75,31.9,30.98,31.08,2944518,MAT
2016-06-13,30.98,31.38,30.93,30.95,3189327,MAT
2016-06-14,30.85,31.17,30.8,31.1,2267453,MAT
2016-06-15,31.31,31.87,31.26,31.56,2657164,MAT
2016-06-16,31.36,31.885,30.98,31.87,2203363,MAT
2016-06-17,31.88,32.01,31.5,31.75,2945798,MAT
2016-06-20,32.07,32.91,32.05,32.42,3542515,MAT
2016-06-21,32.36,32.57,32.11,32.13,3084715,MAT
2016-06-22,32.18,32.4,32.0444,32.13,2175008,MAT
2016-06-23,32.4,32.5,31.945,32.38,2026143,MAT
2016-06-24,31.29,31.63,29.67,29.76,13933783,MAT
2016-06-27,29.51,29.79,28.78,28.89,5069892,MAT
2016-06-28,29.07,29.96,28.97,29.85,3546875,MAT
2016-06-29,30.0,31.185,30.0,31.0,3643212,MAT
2016-06-30,30.99,31.29,30.561,31.29,3457295,MAT
2016-07-01,31.29,31.6,31.0,31.55,2961793,MAT
2016-07-05,31.46,31.67,31.1,31.62,3333108,MAT
2016-07-06,31.52,32.15,31.37,32.13,3242100,MAT
2016-07-07,32.14,32.43,32.025,32.34,2091099,MAT
2016-07-08,32.62,32.77,32.44,32.62,2715234,MAT
2016-07-11,32.56,32.8983,32.53,32.86,2305143,MAT
2016-07-12,33.0,33.89,32.9,33.52,4193862,MAT
2016-07-13,33.7,33.72,32.92,33.24,3219978,MAT
2016-07-14,33.54,33.65,32.86,32.92,3365776,MAT
2016-07-15,32.99,33.3,32.73,32.96,3601353,MAT
2016-07-18,32.93,32.93,32.46,32.63,4241068,MAT
2016-07-19,32.81,32.95,32.26,32.37,4164037,MAT
2016-07-20,32.44,32.9,32.44,32.83,3881591,MAT
2016-07-21,33.03,33.89,32.29,32.73,5576072,MAT
2016-07-22,32.7,33.0,32.565,32.76,3508980,MAT
2016-07-25,32.69,32.83,32.35,32.78,2714267,MAT
2016-07-26,32.78,33.09,32.6225,32.87,2693991,MAT
2016-07-27,32.78,33.02,32.6,32.91,2875418,MAT
2016-07-28,32.85,33.09,32.71,33.05,2256571,MAT
2016-07-29,32.94,33.439,32.8,33.38,2494120,MAT
2016-08-01,33.26,33.44,32.62,32.72,2296773,MAT
2016-08-02,32.45,32.6,32.13,32.58,2551818,MAT
2016-08-03,32.43,32.74,32.3,32.73,2163589,MAT
2016-08-04,32.75,33.38,32.71,33.06,2951202,MAT
2016-08-05,33.18,33.97,32.62,33.95,4219585,MAT
2016-08-08,33.93,34.19,33.81,34.06,3087511,MAT
2016-08-09,34.07,34.24,33.47,33.49,1886988,MAT
2016-08-10,33.64,33.8,33.475,33.76,1788493,MAT
2016-08-11,33.88,34.17,33.7,34.12,2274586,MAT
2016-08-12,33.99,34.155,33.86,34.06,1599832,MAT
2016-08-15,34.02,34.2,33.89,34.02,2008310,MAT
2016-08-16,33.96,33.96,33.66,33.68,1625064,MAT
2016-08-17,33.74,33.745,33.41,33.64,1591808,MAT
2016-08-18,33.69,33.74,33.17,33.38,2097539,MAT
2016-08-19,32.91,33.13,32.73,32.87,2148166,MAT
2016-08-22,32.9,33.84,32.75,33.55,3628101,MAT
2016-08-23,33.78,33.8,33.35,33.78,2576127,MAT
2016-08-24,33.62,33.78,33.1,33.18,1804212,MAT
2016-08-25,33.2,33.46,33.1,33.37,2168152,MAT
2016-08-26,33.46,33.94,33.3,33.7,2899999,MAT
2016-08-29,33.77,33.98,33.65,33.7,2541208,MAT
2016-08-30,33.6,33.77,33.45,33.57,1634375,MAT
2016-08-31,33.59,33.81,33.11,33.13,2755564,MAT
2016-09-01,33.17,33.329,32.95,33.16,1908694,MAT
2016-09-02,33.41,33.79,33.32,33.69,1763462,MAT
2016-09-06,33.77,33.77,32.82,32.9,3087976,MAT
2016-09-07,32.85,32.92,32.67,32.85,2539152,MAT
2016-09-08,32.68,32.88,32.46,32.47,2309219,MAT
2016-09-09,32.16,32.27,31.73,31.73,2913795,MAT
2016-09-12,31.6,32.03,31.33,31.94,3638011,MAT
2016-09-13,31.81,31.97,31.365,31.61,3103757,MAT
2016-09-14,31.63,31.63,31.145,31.32,2711483,MAT
2016-09-15,31.18,31.5287,31.09,31.31,2636334,MAT
2016-09-16,31.22,31.355,30.88,31.24,4168416,MAT
2016-09-19,32.09,32.15,31.49,31.74,3301217,MAT
2016-09-20,31.9,32.0,31.52,31.53,2414575,MAT
2016-09-21,31.12,31.895,30.97,31.87,2221741,MAT
2016-09-22,32.07,32.18,31.77,32.11,2875886,MAT
2016-09-23,31.96,32.41,31.8,31.97,3284133,MAT
2016-09-26,31.94,32.0864,31.26,31.28,2958165,MAT
2016-09-27,31.31,31.47,31.15,31.36,2921335,MAT
2016-09-28,31.41,31.47,30.7299,31.05,4808340,MAT
2016-09-29,31.05,31.33,30.74,30.77,4028386,MAT
2016-09-30,30.69,30.96,30.26,30.28,5928295,MAT
2016-10-03,30.07,30.96,30.07,30.77,6459046,MAT
2016-10-04,30.71,30.75,29.98,30.21,4290482,MAT
2016-10-05,30.24,30.7,30.24,30.58,2425193,MAT
2016-10-06,30.5,30.8,30.4,30.5,2849889,MAT
2016-10-07,30.62,30.69,29.83,30.06,2230042,MAT
2016-10-10,30.38,30.45,30.05,30.3,3198503,MAT
2016-10-11,30.24,30.25,29.41,29.44,3398934,MAT
2016-10-12,29.45,29.82,29.4,29.6,2671527,MAT
2016-10-13,29.48,30.25,29.4,29.98,3191595,MAT
2016-10-14,30.26,30.54,30.09,30.1,3155376,MAT
2016-10-17,30.71,31.0,29.915,30.18,4731078,MAT
2016-10-18,30.54,30.98,30.35,30.71,3557685,MAT
2016-10-19,30.87,31.26,30.48,30.62,6084825,MAT
2016-10-20,32.9,33.0,32.02,32.46,12768056,MAT
2016-10-21,32.26,32.75,32.01,32.75,4559214,MAT
2016-10-24,32.75,33.16,32.72,33.09,3286876,MAT
2016-10-25,33.23,33.23,32.52,32.6,2333137,MAT
2016-10-26,32.53,32.63,31.975,31.98,3513592,MAT
2016-10-27,32.07,32.2,31.355,31.45,3231954,MAT
2016-10-28,31.44,31.9693,31.38,31.73,2751184,MAT
2016-10-31,31.76,31.88,31.465,31.53,2530535,MAT
2016-11-01,31.59,31.59,30.64,31.03,4226910,MAT
2016-11-02,31.08,31.285,30.74,30.9,2748462,MAT
2016-11-03,30.88,30.89,29.95,30.05,5132093,MAT
2016-11-04,29.92,30.98,29.92,30.46,4365983,MAT
2016-11-07,30.92,31.0,30.67,30.85,3785072,MAT
2016-11-08,30.81,31.16,30.61,31.06,2676606,MAT
2016-11-09,29.8,31.44,29.7411,31.39,3576525,MAT
2016-11-10,31.45,31.71,30.68,30.69,4894068,MAT
2016-11-11,30.59,30.91,30.35,30.88,3248797,MAT
2016-11-14,31.03,32.02,31.03,32.01,4449424,MAT
2016-11-15,31.86,32.46,31.751,32.37,4673124,MAT
2016-11-16,32.15,32.48,31.91,32.0,2557267,MAT
2016-11-17,31.91,32.15,31.77,31.81,2962722,MAT
2016-11-18,31.32,31.47,30.49,30.52,3733871,MAT
2016-11-21,30.68,31.01,30.67,30.99,4342448,MAT
2016-11-22,31.28,31.515,31.0,31.46,2311534,MAT
2016-11-23,31.39,32.02,31.39,32.02,3172346,MAT
2016-11-25,32.03,32.43,30.83,32.4,1308166,MAT
2016-11-28,32.28,32.39,31.33,31.49,4703011,MAT
2016-11-29,31.59,31.72,31.36,31.56,3358799,MAT
2016-11-30,31.68,32.05,31.545,31.57,3352772,MAT
2016-12-01,31.56,31.66,30.3,30.39,3835206,MAT
2016-12-02,30.35,30.54,29.77,29.96,3704334,MAT
2016-12-05,30.17,30.45,29.8,29.81,3227651,MAT
2016-12-06,29.8,29.96,29.18,29.19,5010570,MAT
2016-12-07,29.36,29.6,28.44,29.56,8259615,MAT
2016-12-08,29.57,30.02,29.36,29.68,4527167,MAT
2016-12-09,29.68,29.73,29.26,29.49,3162669,MAT
2016-12-12,29.41,29.8,29.29,29.41,3376139,MAT
2016-12-13,29.44,29.829,29.25,29.65,2975237,MAT
2016-12-14,29.68,29.88,29.46,29.65,3547701,MAT
2016-12-15,29.8,29.81,28.785,29.07,5113789,MAT
2016-12-16,29.38,29.42,28.69,28.81,5967978,MAT
2016-12-19,28.41,28.88,28.21,28.36,4817901,MAT
2016-12-20,28.51,29.0,28.45,28.9,4106069,MAT
2016-12-21,29.0,29.03,28.29,28.52,2938225,MAT
2016-12-22,28.51,28.65,27.27,28.34,7670112,MAT
2016-12-23,28.47,28.49,28.22,28.34,1949869,MAT
2016-12-27,28.43,28.54,27.78,27.83,3875630,MAT
2016-12-28,27.88,27.89,27.54,27.59,2635805,MAT
2016-12-29,27.64,27.85,27.36,27.63,3604120,MAT
2016-12-30,27.74,27.76,27.44,27.55,2503869,MAT
2017-01-03,27.67,28.51,27.6,28.48,5158504,MAT
2017-01-04,28.58,29.4,28.51,29.26,4972658,MAT
2017-01-05,29.06,31.0,28.94,30.94,9672413,MAT
2017-01-06,30.99,31.1,30.41,30.47,5796369,MAT
2017-01-09,30.38,30.8,30.2401,30.52,5243085,MAT
2017-01-10,30.5,30.5,29.89,29.91,4978440,MAT
2017-01-11,29.94,30.06,29.275,29.51,3658674,MAT
2017-01-12,29.35,29.75,28.975,29.59,3172398,MAT
2017-01-13,29.62,29.7753,29.41,29.52,2322764,MAT
2017-01-17,29.8,31.22,29.61,30.91,5222422,MAT
2017-01-18,31.0,31.2,30.305,30.47,4145060,MAT
2017-01-19,30.55,30.745,30.05,30.07,2654683,MAT
2017-01-20,30.2,30.46,29.885,30.02,3325533,MAT
2017-01-23,30.09,30.51,29.69,30.24,2647611,MAT
2017-01-24,30.26,31.23,30.25,31.19,3839242,MAT
2017-01-25,31.23,31.6,31.22,31.56,4480553,MAT
2017-01-26,27.27,27.84,25.79,25.99,36063554,MAT
2017-01-27,26.05,26.89,25.95,26.49,11030734,MAT
2017-01-30,26.71,26.71,25.83,26.32,7435932,MAT
2017-01-31,26.29,26.33,25.97,26.21,10503199,MAT
2017-02-01,26.28,26.28,25.35,25.51,7508840,MAT
2017-02-02,25.59,25.87,25.1735,25.77,5950186,MAT
2017-02-03,25.85,25.94,25.54,25.82,5456849,MAT
2017-02-06,26.18,26.29,25.91,25.92,5387707,MAT
2017-02-07,26.02,26.8,25.83,25.88,8394798,MAT
2017-02-08,25.94,26.15,25.734,25.95,5728838,MAT
2017-02-09,26.0,26.23,25.78,25.83,8169451,MAT
2017-02-10,25.96,25.99,25.56,25.73,6232135,MAT
2017-02-13,25.9,26.05,25.55,25.91,5785490,MAT
2017-02-14,26.28,26.3,25.54,25.69,6512154,MAT
2017-02-15,25.63,26.09,25.61,26.0,5486838,MAT
2017-02-16,26.0,26.13,25.58,25.67,5088342,MAT
2017-02-17,25.67,26.15,25.57,26.1,7937211,MAT
2017-02-21,26.1,26.3,25.65,25.79,4651977,MAT
2017-02-22,25.88,25.88,25.41,25.77,5720309,MAT
2017-02-23,25.85,25.86,25.47,25.53,6572881,MAT
2017-02-24,25.47,25.815,25.3,25.76,3837186,MAT
2017-02-27,25.66,26.12,25.48,26.0,5490723,MAT
2017-02-28,26.0,26.04,25.67,25.73,5800261,MAT
2017-03-01,25.93,26.02,25.45,25.55,5345042,MAT
2017-03-02,25.54,25.68,25.34,25.36,4137124,MAT
2017-03-03,25.37,25.49,25.19,25.45,3426525,MAT
2017-03-06,25.41,25.54,25.28,25.47,2825100,MAT
2017-03-07,25.4,25.49,24.995,25.02,3856052,MAT
2017-03-08,25.05,25.27,24.99,25.13,2107992,MAT
2017-03-09,25.16,25.24,24.92,25.2,3182619,MAT
2017-03-10,25.41,25.57,25.23,25.54,4226809,MAT
2017-03-13,25.61,25.63,25.31,25.46,4049188,MAT
2017-03-14,25.33,25.45,25.11,25.18,2901959,MAT
2017-03-15,25.27,25.65,25.0,25.59,3127493,MAT
2017-03-16,25.59,25.68,25.08,25.37,4015372,MAT
2017-03-17,25.56,25.78,25.44,25.66,7630849,MAT
2017-03-20,25.65,25.665,25.19,25.31,4001467,MAT
2017-03-21,25.48,25.54,24.87,24.96,8784755,MAT
2017-03-22,24.96,25.09,24.6,25.06,6100622,MAT
2017-03-23,25.04,25.19,24.95,25.08,3240821,MAT
2017-03-24,25.11,25.265,24.96,25.16,2947288,MAT
2017-03-27,25.03,25.21,24.72,25.16,3839065,MAT
2017-03-28,25.05,25.6,25.05,25.44,5066750,MAT
2017-03-29,25.38,25.45,25.065,25.36,4252632,MAT
2017-03-30,25.35,25.5,25.22,25.4,3662519,MAT
2017-03-31,25.43,25.77,25.41,25.61,3357150,MAT
2017-04-03,25.65,25.835,25.445,25.54,4213037,MAT
2017-04-04,25.47,25.6,24.87,24.97,3940206,MAT
2017-04-05,25.0,25.55,24.96,25.14,3687940,MAT
2017-04-06,25.16,25.52,25.1,25.33,3071869,MAT
2017-04-07,25.35,25.39,24.875,24.92,3906430,MAT
2017-04-10,24.92,25.41,24.92,25.39,3063256,MAT
2017-04-11,25.39,25.74,25.2,25.73,2671672,MAT
2017-04-12,25.68,25.97,25.62,25.73,4888728,MAT
2017-04-13,25.74,25.78,25.01,25.01,4047281,MAT
2017-04-17,25.09,25.265,24.95,25.24,3135276,MAT
2017-04-18,25.13,25.35,25.07,25.24,2574588,MAT
2017-04-19,25.37,25.57,25.03,25.11,3873650,MAT
2017-04-20,25.23,25.42,25.04,25.21,5697284,MAT
2017-04-21,23.75,24.08,21.78,21.79,36906553,MAT
2017-04-24,22.03,22.05,21.55,21.6,13033284,MAT
2017-04-25,21.61,22.21,21.6,22.13,11136627,MAT
2017-04-26,22.1,22.63,22.075,22.39,7424686,MAT
2017-04-27,22.44,22.6,22.27,22.57,5534777,MAT
2017-04-28,22.45,22.61,22.2,22.42,5191792,MAT
2017-05-01,22.51,22.51,21.98,21.99,6162342,MAT
2017-05-02,22.0,22.14,21.9,22.06,5732073,MAT
2017-05-03,22.09,22.12,21.57,21.74,5745742,MAT
2017-05-04,21.77,21.96,21.61,21.78,4867726,MAT
2017-05-05,21.86,22.16,21.79,22.12,3195011,MAT
2017-05-08,22.13,22.28,22.01,22.22,3566110,MAT
2017-05-09,22.2,22.48,22.02,22.43,3565757,MAT
2017-05-10,22.33,22.68,22.2587,22.58,3790531,MAT
2017-05-11,22.43,22.5,22.13,22.41,4442075,MAT
2017-05-12,22.27,22.79,22.22,22.68,5713178,MAT
2017-05-15,22.74,22.81,22.33,22.46,5214878,MAT
2017-05-16,22.46,22.78,22.35,22.65,8264826,MAT
2017-05-17,22.14,22.49,21.92,22.16,6600721,MAT
2017-05-18,22.21,22.21,21.83,22.08,5855457,MAT
2017-05-19,22.08,22.33,21.93,22.15,6653855,MAT
2017-05-22,22.26,22.3,21.87,21.89,6734574,MAT
2017-05-23,21.98,22.025,21.56,21.75,10339123,MAT
2017-05-24,21.91,22.555,21.86,22.41,8159931,MAT
2017-05-25,22.53,22.63,22.01,22.18,4594196,MAT
2017-05-26,22.25,22.62,22.02,22.53,5301420,MAT
2017-05-30,22.56,22.87,22.53,22.75,10604423,MAT
2017-05-31,22.81,23.055,22.76,22.91,4820096,MAT
2017-06-01,22.92,23.115,22.75,22.78,4413584,MAT
2017-06-02,22.8,22.92,22.52,22.56,4409787,MAT
2017-06-05,22.54,22.88,22.37,22.8,4309634,MAT
2017-06-06,22.82,22.96,22.47,22.8,3687945,MAT
2017-06-07,22.9,22.98,22.3,22.37,4391029,MAT
2017-06-08,22.36,22.44,22.25,22.43,3795906,MAT
2017-06-09,22.39,22.43,22.2,22.27,5842276,MAT
2017-06-12,22.34,22.5598,21.87,22.23,6182643,MAT
2017-06-13,22.27,22.75,21.98,22.65,7188749,MAT
2017-06-14,22.7,22.77,21.5,22.15,20101938,MAT
2017-06-15,21.44,21.5,20.29,20.67,35609008,MAT
2017-06-16,20.67,20.91,20.445,20.72,12186586,MAT
2017-06-19,20.7,20.7,20.2,20.43,8792425,MAT
2017-06-20,20.36,20.6,19.96,20.02,6687174,MAT
2017-06-21,20.06,20.15,19.41,19.99,10395136,MAT
2017-06-22,19.96,20.41,19.81,20.3,4396711,MAT
2017-06-23,20.22,20.75,20.114,20.68,11443382,MAT
2017-06-26,20.64,20.69,20.45,20.61,9013479,MAT
2017-06-27,20.51,20.86,20.41,20.63,5679645,MAT
2017-06-28,20.64,20.92,20.61,20.69,5940787,MAT
2017-06-29,20.64,20.91,20.47,20.87,5664830,MAT
2017-06-30,20.98,21.66,20.86,21.53,6851415,MAT
2017-07-03,21.54,21.59,20.96,20.99,4541498,MAT
2017-07-05,20.99,21.11,20.87,20.97,5117118,MAT
2017-07-06,20.87,20.9,20.51,20.76,4425522,MAT
2017-07-07,20.75,21.0,20.7,20.81,4923179,MAT
2017-07-10,20.76,21.03,20.68,20.92,5632864,MAT
2017-07-11,20.92,20.97,20.7,20.88,3918725,MAT
2017-07-12,21.0,21.11,20.83,20.88,2886803,MAT
2017-07-13,20.82,20.96,20.71,20.73,8013536,MAT
2017-07-14,20.8,21.12,20.75,21.06,3943242,MAT
2017-07-17,21.03,21.21,20.8,20.85,3207553,MAT
2017-07-18,20.82,21.03,20.46,20.85,4926274,MAT
2017-07-19,20.85,21.44,20.77,21.3,3720878,MAT
2017-07-20,21.36,21.55,21.29,21.31,3931055,MAT
2017-07-21,21.3,21.67,21.05,21.63,4624333,MAT
2017-07-24,21.37,21.38,20.52,20.8,10806268,MAT
2017-07-25,20.88,21.28,20.72,21.09,6517074,MAT
2017-07-26,21.12,21.16,20.83,20.92,5889228,MAT
2017-07-27,20.94,21.37,20.69,21.3,8595590,MAT
2017-07-28,20.1,20.2,19.1601,19.635,22877277,MAT
2017-07-31,19.54,20.105,19.38,20.02,21546602,MAT
2017-08-01,20.02,20.075,19.49,19.72,12796101,MAT
2017-08-02,19.7,19.81,19.48,19.62,8211799,MAT
2017-08-03,19.16,19.32,18.85,18.98,10982898,MAT
2017-08-04,19.13,19.23,18.79,19.0,6239274,MAT
2017-08-07,18.97,19.01,18.63,18.78,5883708,MAT
2017-08-08,18.73,18.79,18.32,18.41,8282599,MAT
2017-08-09,18.25,18.38,17.95,18.0,6755658,MAT
2017-08-10,17.89,17.99,17.65,17.74,6347520,MAT
2017-08-11,17.83,17.88,17.46,17.51,4992853,MAT
2017-08-14,17.55,17.66,17.36,17.43,6828645,MAT
2017-08-15,17.4,17.53,17.21,17.49,5022305,MAT
2017-08-16,17.51,17.7009,17.33,17.42,4909155,MAT
2017-08-17,17.42,17.42,17.15,17.17,4068220,MAT
2017-08-18,17.08,17.16,16.82,16.82,5161673,MAT
2017-08-21,16.63,16.74,16.22,16.42,5981199,MAT
2017-08-22,16.41,16.47,16.14,16.31,4601602,MAT
2017-08-23,16.23,16.29,16.03,16.04,4998495,MAT
2017-08-24,16.05,16.295,15.93,16.24,7022047,MAT
2017-08-25,16.31,16.54,16.18,16.47,4798796,MAT
2017-08-28,16.5,16.5,16.3,16.47,5403906,MAT
2017-08-29,16.37,16.38,16.08,16.11,4443951,MAT
2017-08-30,16.1,16.19,15.92,16.12,3123292,MAT
2017-08-31,16.13,16.335,16.07,16.22,5861006,MAT
2017-09-01,16.26,16.53,16.23,16.48,4061047,MAT
2017-09-05,16.42,16.45,16.13,16.21,5795116,MAT
2017-09-06,16.29,16.43,15.6,15.69,13785790,MAT
2017-09-07,15.8,15.87,15.3,15.56,7801721,MAT
2017-09-08,15.5,15.5,15.17,15.28,5759011,MAT
2017-09-11,15.42,15.68,15.38,15.58,4636894,MAT
2017-09-12,15.58,15.78,15.41,15.7,5083325,MAT
2017-09-13,15.7,16.12,15.64,16.1,3800683,MAT
2017-09-14,16.0,16.17,15.715,15.84,7087446,MAT
2017-09-15,15.93,16.09,15.8,15.86,10218711,MAT
2017-09-18,15.89,15.9,14.83,14.87,13478795,MAT
2017-09-19,14.87,15.46,14.825,15.05,16259675,MAT
2017-09-20,15.07,15.19,14.9,15.01,10580679,MAT
2017-09-21,14.89,15.03,14.78,15.0,9580497,MAT
2017-09-22,14.86,14.86,14.39,14.52,9371927,MAT
2017-09-25,14.45,14.76,14.35,14.71,11265135,MAT
2017-09-26,14.67,15.16,14.65,14.98,13041468,MAT
2017-09-27,15.08,15.12,14.89,15.01,7030674,MAT
2017-09-28,15.04,15.265,14.93,15.01,5606310,MAT
2017-09-29,15.0,15.5,14.99,15.48,8875917,MAT
2017-10-02,15.43,15.47,14.94,15.38,8038745,MAT
2017-10-03,15.46,15.71,15.33,15.68,11417421,MAT
2017-10-04,15.78,15.78,15.64,15.72,9202057,MAT
2017-10-05,15.75,15.77,15.46,15.56,7483091,MAT
2017-10-06,15.47,15.62,15.44,15.55,7236280,MAT
2017-10-09,15.6,15.74,15.47,15.6,4124456,MAT
2017-10-10,15.57,15.73,15.325,15.51,7985617,MAT
2017-10-11,15.45,15.68,15.41,15.66,4182435,MAT
2017-10-12,15.66,15.685,15.47,15.62,6555915,MAT
2017-10-13,15.67,15.8292,15.64,15.74,7047546,MAT
2017-10-16,15.73,15.84,15.69,15.75,6544306,MAT
2017-10-17,15.74,15.77,15.5,15.59,15190854,MAT
2017-10-18,15.64,15.69,15.58,15.63,5154716,MAT
2017-10-19,15.61,15.83,15.55,15.81,5894176,MAT
2017-10-20,15.83,16.09,15.765,15.97,12067417,MAT
2017-10-23,15.4,15.555,15.07,15.46,30770895,MAT
2017-10-24,15.43,15.53,15.17,15.4,11239457,MAT
2017-10-25,15.43,15.47,15.205,15.45,15612258,MAT
2017-10-26,15.46,15.62,15.29,15.37,16017764,MAT
2017-10-27,12.9,14.05,12.71,14.0,66440742,MAT
2017-10-30,13.87,15.68,13.74,15.58,37044402,MAT
2017-10-31,15.51,15.54,14.02,14.12,26014527,MAT
2017-11-01,14.18,14.34,13.54,13.55,14145191,MAT
2017-11-02,13.6,13.6,12.99,13.04,16249772,MAT
2017-11-03,13.17,13.29,12.95,13.12,12914824,MAT
2017-11-06,13.21,13.81,13.02,13.06,18258145,MAT
2017-11-07,13.01,13.18,12.94,13.06,7787562,MAT
2017-11-08,13.06,13.415,12.93,13.3,6871153,MAT
2017-11-09,13.24,14.335,13.24,13.93,11460774,MAT
2017-11-10,13.91,14.69,13.63,14.62,11129164,MAT
2017-11-13,17.9,18.04,17.27,17.64,49586436,MAT
2017-11-14,17.56,18.82,17.51,18.54,28173319,MAT
2017-11-15,18.4,18.86,17.775,18.32,13479951,MAT
2017-11-16,18.02,18.54,18.0,18.22,13334886,MAT
2017-11-17,18.18,18.805,18.11,18.68,10395992,MAT
2017-11-20,18.56,19.21,18.43,18.73,6352726,MAT
2017-11-21,18.74,18.75,18.205,18.53,5716645,MAT
2017-11-22,18.5,19.0,18.48,18.81,8135402,MAT
2017-11-24,18.98,18.98,18.43,18.51,2573172,MAT
2017-11-27,18.5,18.63,18.12,18.23,6896135,MAT
2017-11-28,18.25,18.4,17.99,18.24,7225911,MAT
2017-11-29,18.2,18.4,18.06,18.24,6728542,MAT
2017-11-30,18.22,18.395,18.03,18.25,5330396,MAT
2017-12-01,18.29,18.42,17.23,17.26,9681883,MAT
2017-12-04,17.43,17.49,16.81,16.85,8061439,MAT
2017-12-05,16.79,16.81,15.64,15.95,9877643,MAT
2017-12-06,15.87,15.9,15.125,15.16,7901196,MAT
2017-12-07,15.18,15.49,15.075,15.39,6072134,MAT
2017-12-08,15.45,15.48,14.845,15.04,6891022,MAT
2017-12-11,14.93,15.64,14.88,15.37,8181599,MAT
2017-12-12,15.02,15.06,14.585,14.62,9017481,MAT
2017-12-13,14.63,15.62,14.56,15.59,8026656,MAT
2017-12-14,15.61,16.45,15.61,16.24,8090132,MAT
2017-12-15,16.18,16.74,15.33,15.48,20403973,MAT
2017-12-18,15.48,15.68,14.76,14.84,10036059,MAT
2017-12-19,14.9,15.16,14.54,15.1,6739926,MAT
2017-12-20,15.11,15.35,14.975,15.12,3765917,MAT
2017-12-21,15.05,15.9,15.04,15.71,5226907,MAT
2017-12-22,15.66,15.86,15.49,15.84,2998202,MAT
2017-12-26,15.84,16.03,15.61,15.72,2365003,MAT
2017-12-27,15.71,16.02,15.55,15.62,2570497,MAT
2017-12-28,15.61,15.805,15.25,15.34,3405681,MAT
2017-12-29,15.31,15.59,15.31,15.38,3601978,MAT
2018-01-02,15.42,16.26,15.42,16.02,4582801,MAT
2018-01-03,16.0,16.26,15.89,16.14,3414922,MAT
2018-01-04,16.13,16.18,15.8701,15.91,2978563,MAT
2018-01-05,15.97,16.295,15.7525,16.26,4741020,MAT
2018-01-08,16.25,16.59,15.76,15.81,5055880,MAT
2018-01-09,15.86,16.155,15.7,15.82,3489480,MAT
2018-01-10,15.72,15.86,15.44,15.68,3031089,MAT
2018-01-11,15.59,15.61,15.09,15.48,4382983,MAT
2018-01-12,15.5,15.5499,15.07,15.29,4067853,MAT
2018-01-16,15.32,15.39,15.005,15.12,4242019,MAT
2018-01-17,15.15,15.525,15.06,15.16,3577998,MAT
2018-01-18,15.13,15.57,14.79,15.23,7217507,MAT
2018-01-19,15.21,16.26,15.035,16.14,8952183,MAT
2018-01-22,16.08,16.21,15.815,16.09,8221543,MAT
2018-01-23,16.09,18.88,15.72,17.76,18142694,MAT
2018-01-24,17.59,17.96,16.96,17.27,9539187,MAT
2018-01-25,17.19,17.45,16.46,16.64,4885920,MAT
2018-01-26,16.7,16.93,16.35,16.57,5631643,MAT
2018-01-29,16.38,16.42,15.96,16.12,3539317,MAT
2018-01-30,16.03,16.34,15.765,15.99,6305956,MAT
2018-01-31,16.06,16.08,15.73,15.84,5711808,MAT
2018-02-01,15.74,15.9,15.07,15.32,9528023,MAT
2018-02-02,14.44,16.95,14.3222,16.53,16567552,MAT
2018-02-05,16.4,17.1858,16.205,16.23,8362869,MAT
2018-02-06,15.97,17.04,15.72,16.85,7596506,MAT
2018-02-07,16.67,17.55,16.62,17.0,10815610,MAT
2013-02-08,51.846,52.447,51.831,52.447,5214240,MA
2013-02-11,52.562,52.616,51.9235,52.085,5615190,MA
2013-02-12,52.086,52.213,51.851,51.964,3378040,MA
2013-02-13,52.125,52.19,51.618,51.921,4095090,MA
2013-02-14,51.615,52.326,51.615,52.216,6655150,MA
2013-02-15,51.631,52.494,51.631,52.313,7031470,MA
2013-02-19,52.5,52.649,52.096,52.286,4234790,MA
2013-02-20,52.2,52.421,51.291,51.291,5376220,MA
2013-02-21,51.4,52.093,51.056,51.959,6813240,MA
2013-02-22,52.291,52.443,51.729,52.383,6586920,MA
2013-02-25,52.534,52.6,51.09,51.09,8670020,MA
2013-02-26,51.354,51.577,50.736,50.97,7956620,MA
2013-02-27,51.096,51.617,50.797,51.519,6993870,MA
2013-02-28,51.519,52.1368,51.339,51.782,6149710,MA
2013-03-01,51.5,51.951,51.329,51.83,4141600,MA
2013-03-04,51.598,52.2408,51.5761,52.141,3486370,MA
2013-03-05,52.253,53.078,52.185,52.71,5883780,MA
2013-03-06,52.552,53.123,52.335,52.758,5179090,MA
2013-03-07,52.772,53.0,52.5695,52.667,6684540,MA
2013-03-08,53.005,53.032,52.446,52.923,5069930,MA
2013-03-11,52.958,53.247,52.841,53.089,4090860,MA
2013-03-12,52.987,53.099,52.223,52.316,4808490,MA
2013-03-13,52.233,52.837,52.112,52.748,4714930,MA
2013-03-14,52.855,53.125,52.671,52.718,5566830,MA
2013-03-15,52.599,52.883,51.822,51.937,11607910,MA
2013-03-18,51.531,51.966,51.473,51.501,5627720,MA
2013-03-19,51.622,51.784,50.8158,51.16,6301550,MA
2013-03-20,51.6,51.87,51.435,51.862,4546810,MA
2013-03-21,51.644,51.7724,51.322,51.401,5500830,MA
2013-03-22,51.582,51.8775,51.553,51.75,5057530,MA
2013-03-25,52.025,52.396,51.8771,51.999,5419880,MA
2013-03-26,52.3,53.719,52.222,53.547,9105410,MA
2013-03-27,53.221,54.0734,53.038,53.803,6483860,MA
2013-03-28,53.84,54.196,53.69,54.113,6688330,MA
2013-04-01,54.244,54.69,53.6,53.723,5501470,MA
2013-04-02,54.07,54.399,53.902,54.059,3695680,MA
2013-04-03,54.085,54.296,53.039,53.325,5329590,MA
2013-04-04,53.275,53.564,53.014,53.422,4432080,MA
2013-04-05,52.668,53.265,52.627,53.16,5784070,MA
2013-04-08,53.069,53.566,52.978,53.437,3630710,MA
2013-04-09,53.4,53.4355,52.315,52.764,9010480,MA
2013-04-10,52.967,53.798,52.843,53.443,4838830,MA
2013-04-11,53.442,54.232,53.257,54.124,5678360,MA
2013-04-12,53.465,53.642,52.961,53.299,6795150,MA
2013-04-15,53.023,53.385,52.171,52.171,5280320,MA
2013-04-16,52.311,53.158,52.206,53.158,5495190,MA
2013-04-17,52.725,53.086,52.468,52.576,6309250,MA
2013-04-18,52.575,52.648,52.1,52.1,6402200,MA
2013-04-19,52.283,52.371,51.856,52.196,5096020,MA
2013-04-22,52.205,52.369,51.879,52.211,4397840,MA
2013-04-23,52.594,53.119,52.359,53.1,3560880,MA
2013-04-24,53.197,53.475,53.123,53.202,2663010,MA
2013-04-25,53.413,53.9,52.515,53.514,3769050,MA
2013-04-26,53.422,53.816,53.347,53.533,4542560,MA
2013-04-29,53.748,53.999,53.535,53.901,3809000,MA
2013-04-30,53.979,55.293,53.957,55.293,7980400,MA
2013-05-01,53.877,54.485,53.602,53.982,10109970,MA
2013-05-02,53.6,54.733,53.569,54.553,9469350,MA
2013-05-03,55.174,55.766,55.063,55.355,7937660,MA
2013-05-06,55.36,55.677,54.7031,54.773,6062520,MA
2013-05-07,54.808,55.193,54.544,55.126,4332380,MA
2013-05-08,55.117,55.4955,54.828,55.372,4387660,MA
2013-05-09,55.295,55.617,54.989,55.188,4386870,MA
2013-05-10,55.379,55.754,53.3795,55.513,4669100,MA
2013-05-13,55.3,55.841,55.3,55.584,3440970,MA
2013-05-14,55.786,57.125,55.6422,56.968,6569560,MA
2013-05-15,57.034,57.495,56.916,57.436,6554610,MA
2013-05-16,57.287,57.366,57.014,57.014,4408210,MA
2013-05-17,57.436,58.5,57.225,58.478,6244660,MA
2013-05-20,58.314,58.854,58.202,58.334,4465970,MA
2013-05-21,58.453,58.9,58.24,58.485,3917840,MA
2013-05-22,58.7,58.829,57.614,57.671,5598490,MA
2013-05-23,56.977,57.699,56.838,56.973,6475650,MA
2013-05-24,56.675,57.287,56.332,57.146,3909260,MA
2013-05-28,58.0,58.527,57.5715,57.574,4710460,MA
2013-05-29,57.232,57.6209,57.045,57.301,3506280,MA
2013-05-30,57.355,58.264,57.201,57.616,3783120,MA
2013-05-31,57.52,58.06,56.961,57.025,6106850,MA
2013-06-03,57.134,57.591,56.8664,57.591,5821170,MA
2013-06-04,57.548,57.69,56.399,56.822,6459360,MA
2013-06-05,56.5,56.821,55.928,55.957,5420120,MA
2013-06-06,55.775,56.516,55.71,56.495,4399200,MA
2013-06-07,56.775,56.937,56.367,56.625,7165200,MA
2013-06-10,56.76,56.909,56.266,56.578,4115830,MA
2013-06-11,56.217,56.524,56.0,56.044,4333570,MA
2013-06-12,56.477,56.511,55.798,55.798,5815600,MA
2013-06-13,55.756,57.554,55.706,57.372,8603940,MA
2013-06-14,57.401,57.478,56.92,57.116,6230190,MA
2013-06-17,57.407,58.098,57.407,57.819,7247170,MA
2013-06-18,58.155,58.488,58.023,58.441,5494920,MA
2013-06-19,58.554,59.189,58.528,58.637,7661120,MA
2013-06-20,57.96,58.5699,57.219,57.272,9214350,MA
2013-06-21,57.919,57.99,56.888,57.329,12167630,MA
2013-06-24,56.337,56.958,55.748,56.26,9426320,MA
2013-06-25,56.7265,56.763,56.162,56.458,8311060,MA
2013-06-26,56.8,57.275,56.379,57.0,5345710,MA
2013-06-27,57.153,57.743,57.0,57.068,5941920,MA
2013-06-28,56.917,57.45,56.647,57.45,10395620,MA
2013-07-01,57.861,59.0,57.755,58.321,8533150,MA
2013-07-02,58.19,58.895,57.971,58.306,5604160,MA
2013-07-03,57.978,58.765,57.978,58.618,2436120,MA
2013-07-05,59.0,59.503,58.6,59.503,5466660,MA
2013-07-08,59.718,60.274,58.917,58.929,7050660,MA
2013-07-09,59.372,59.649,59.187,59.359,5921290,MA
2013-07-10,59.36,59.514,58.738,59.091,5329480,MA
2013-07-11,59.682,60.162,59.2161,60.102,4651330,MA
2013-07-12,60.075,60.182,59.636,59.886,4496880,MA
2013-07-15,59.924,60.0,59.4,59.587,4308180,MA
2013-07-16,59.622,59.791,58.938,58.979,4651100,MA
2013-07-17,58.3,59.394,58.295,59.335,9215990,MA
2013-07-18,59.603,60.074,59.452,59.692,3486820,MA
2013-07-19,59.878,60.095,59.266,59.333,8238410,MA
2013-07-22,59.434,60.3849,59.306,60.26,5361280,MA
2013-07-23,60.383,60.485,59.75,59.8,4648820,MA
2013-07-24,59.833,60.0,58.965,59.099,7751390,MA
2013-07-25,59.42,60.186,59.414,59.898,7264490,MA
2013-07-26,59.661,59.973,59.292,59.815,3847150,MA
2013-07-29,59.887,60.099,59.453,59.702,3266300,MA
2013-07-30,59.965,60.39,59.907,60.142,6028230,MA
2013-07-31,62.449,62.623,56.702,61.061,40093460,MA
2013-08-01,61.874,64.965,61.874,64.638,30348990,MA
2013-08-02,64.428,64.702,64.04,64.557,6683960,MA
2013-08-05,64.122,64.5855,64.043,64.245,5878420,MA
2013-08-06,64.221,65.698,63.995,65.4,8198720,MA
2013-08-07,65.3,65.3,64.504,64.632,5859990,MA
2013-08-08,64.906,65.0,64.149,64.584,4531630,MA
2013-08-09,64.737,64.737,63.768,63.796,3953180,MA
2013-08-12,63.961,63.961,62.9195,63.072,5240170,MA
2013-08-13,63.681,63.681,63.021,63.333,3245200,MA
2013-08-14,63.561,63.713,62.807,62.998,3943070,MA
2013-08-15,62.386,62.479,61.5635,61.874,5328930,MA
2013-08-16,61.83,62.423,61.612,61.821,4833890,MA
2013-08-19,61.915,62.6006,61.75,61.989,3906610,MA
2013-08-20,62.115,62.508,61.8976,62.241,3000550,MA
2013-08-21,61.961,62.759,61.801,61.931,9310280,MA
2013-08-22,62.3,62.3,61.686,62.108,3926260,MA
2013-08-23,62.203,62.658,61.801,62.611,4607950,MA
2013-08-26,62.575,62.575,61.454,61.518,5891390,MA
2013-08-27,60.818,61.259,60.587,60.792,5534050,MA
2013-08-28,60.59,61.322,60.5416,61.061,6405790,MA
2013-08-29,61.05,61.84,61.045,61.257,5059840,MA
2013-08-30,61.395,61.498,60.359,60.608,6122560,MA
2013-09-03,61.2,62.482,61.049,62.345,11390250,MA
2013-09-04,62.345,62.767,61.75,62.34,4018290,MA
2013-09-05,62.3,63.163,62.247,62.9,3821780,MA
2013-09-06,63.2,63.974,62.7115,63.662,5874300,MA
2013-09-09,63.801,64.089,63.553,64.04,6172810,MA
2013-09-10,64.398,65.21,64.3635,65.15,7172340,MA
2013-09-11,65.25,66.3231,64.478,65.846,7538830,MA
2013-09-12,66.175,67.23,65.45,66.752,10857220,MA
2013-09-13,66.68,66.98,66.4691,66.641,6090410,MA
2013-09-16,67.38,67.5,66.865,67.1,7033970,MA
2013-09-17,67.331,68.0845,67.1532,67.917,4810290,MA
2013-09-18,67.9,68.852,67.6436,68.764,4669930,MA
2013-09-19,69.175,69.501,68.5108,68.637,5098660,MA
2013-09-20,68.967,68.9675,68.248,68.574,6726100,MA
2013-09-23,68.536,68.999,68.011,68.299,5171250,MA
2013-09-24,68.25,69.166,67.8343,68.537,6012610,MA
2013-09-25,68.368,68.604,67.174,67.194,8780070,MA
2013-09-26,67.523,67.9771,67.2495,67.758,3814720,MA
2013-09-27,67.743,68.261,67.513,68.185,3133010,MA
2013-09-30,67.766,67.781,67.018,67.278,4362090,MA
2013-10-01,67.442,67.958,67.248,67.779,4120930,MA
2013-10-02,67.543,67.642,67.1343,67.631,4631650,MA
2013-10-03,67.318,67.59,66.405,66.906,5546890,MA
2013-10-04,66.806,67.472,66.744,67.333,4076560,MA
2013-10-07,66.778,67.1,66.517,66.607,5288820,MA
2013-10-08,66.63,66.735,65.144,65.387,7309330,MA
2013-10-09,65.573,66.4469,64.744,65.723,6541050,MA
2013-10-10,66.834,67.859,66.688,67.859,4913400,MA
2013-10-11,67.885,68.5535,67.574,68.418,5458440,MA
2013-10-14,67.942,69.005,67.43,68.91,3597700,MA
2013-10-15,68.725,69.324,68.266,68.639,9155980,MA
2013-10-16,68.946,69.959,68.7768,69.55,5440150,MA
2013-10-17,69.269,70.5,69.261,70.464,5420320,MA
2013-10-18,70.7,71.639,70.11,71.519,5959000,MA
2013-10-21,71.702,71.987,70.918,71.784,4799440,MA
2013-10-22,72.176,72.74,71.661,71.868,4306130,MA
2013-10-23,71.6,71.662,70.701,71.097,4414280,MA
2013-10-24,71.455,72.699,71.401,72.469,4019740,MA
2013-10-25,72.5,73.245,72.0052,72.378,4640190,MA
2013-10-28,72.403,73.16,72.136,72.994,4411170,MA
2013-10-29,73.344,73.7829,72.755,73.244,4655090,MA
2013-10-30,73.399,73.46,72.135,72.568,5561780,MA
2013-10-31,73.004,73.462,70.739,71.71,9873030,MA
2013-11-01,72.395,73.924,72.318,73.748,8304180,MA
2013-11-04,73.833,73.982,72.624,72.84,4568300,MA
2013-11-05,72.731,73.824,72.323,73.638,5969990,MA
2013-11-06,73.8,73.836,73.009,73.387,4875420,MA
2013-11-07,73.736,73.755,71.963,72.132,4742650,MA
2013-11-08,72.049,73.45,72.049,73.447,4557680,MA
2013-11-11,73.411,74.3415,73.223,74.116,4068220,MA
2013-11-12,73.947,74.07,73.1531,73.768,4520490,MA
2013-11-13,73.5,73.745,73.19,73.548,4842990,MA
2013-11-14,73.5,74.4,73.4561,74.353,3383870,MA
2013-11-15,74.355,75.36,74.355,75.226,4843970,MA
2013-11-18,75.372,75.97,75.1212,75.455,6949950,MA
2013-11-19,75.45,75.75,74.501,74.695,3144820,MA
2013-11-20,74.8,75.399,74.345,74.593,3058620,MA
2013-11-21,74.484,74.959,74.484,74.7,3684630,MA
2013-11-22,74.752,75.587,74.652,75.445,3796330,MA
2013-11-25,75.917,75.95,75.24,75.649,4461440,MA
2013-11-26,75.693,76.515,75.5,75.704,5051400,MA
2013-11-27,76.1,76.448,75.61,76.04,2596260,MA
2013-11-29,76.143,76.5,75.963,76.081,2387740,MA
2013-12-02,76.081,76.375,75.4,75.612,4239800,MA
2013-12-03,75.29,75.516,74.725,75.41,4184200,MA
2013-12-04,75.2,75.375,74.406,74.817,5090920,MA
2013-12-05,75.025,75.49,74.701,75.15,3598480,MA
2013-12-06,75.774,75.965,75.272,75.847,3310220,MA
2013-12-09,76.29,76.648,75.8,75.886,4348270,MA
2013-12-10,75.85,76.91,75.85,76.361,6168080,MA
2013-12-11,79.374,80.1629,78.947,79.057,25485710,MA
2013-12-12,79.15,79.15,78.133,78.254,10078920,MA
2013-12-13,78.55,79.179,78.346,78.797,6831810,MA
2013-12-16,79.3,80.046,79.1698,79.675,7495530,MA
2013-12-17,79.98,80.354,79.6115,79.795,9612290,MA
2013-12-18,79.787,80.351,78.863,80.206,10445650,MA
2013-12-19,80.2,80.9205,79.9034,80.538,9531060,MA
2013-12-20,80.855,82.3208,80.704,81.705,13160430,MA
2013-12-23,82.506,82.563,81.256,81.51,8993190,MA
2013-12-24,81.452,81.582,81.105,81.32,4047560,MA
2013-12-26,81.505,82.19,81.417,82.19,5942890,MA
2013-12-27,82.2,82.8339,82.004,82.787,5713060,MA
2013-12-30,83.012,83.892,82.855,83.33,7074520,MA
2013-12-31,83.937,83.938,83.062,83.546,6762000,MA
2014-01-02,83.741,83.7967,83.01,83.414,7408790,MA
2014-01-03,83.414,83.58,82.6,83.081,6439160,MA
2014-01-06,83.196,83.388,82.466,82.669,7022770,MA
2014-01-07,83.101,83.919,83.1,83.709,7646070,MA
2014-01-08,83.732,84.401,83.6013,83.684,6937260,MA
2014-01-09,84.0,84.424,83.625,84.36,7212580,MA
2014-01-10,84.684,84.748,83.16,83.476,8213690,MA
2014-01-13,83.546,83.8,80.763,81.0,12359540,MA
2014-01-14,81.282,82.297,80.414,82.171,10869050,MA
2014-01-15,82.511,82.9779,82.124,82.337,7750600,MA
2014-01-16,82.482,82.799,82.242,82.55,4965690,MA
2014-01-17,82.5,83.402,80.788,81.842,13330190,MA
2014-01-21,82.302,82.656,81.403,81.848,10103590,MA
2014-01-22,82.21,83.9,82.0,83.3,7220658,MA
2014-01-23,83.8,83.81,81.92,82.36,6595431,MA
2014-01-24,81.78,81.98,78.5,78.51,9541224,MA
2014-01-27,78.95,78.98,74.95,76.05,13715112,MA
2014-01-28,76.7,79.09,76.58,78.83,7738725,MA
2014-01-29,78.19,78.67,77.01,77.7,7915482,MA
2014-01-30,80.45,80.55,78.24,79.76,8749157,MA
2014-01-31,75.51,76.99,71.75,75.68,23255509,MA
2014-02-03,76.05,76.4099,73.85,73.91,9834575,MA
2014-02-04,74.22,74.345,72.8,73.12,11981190,MA
2014-02-05,72.76,73.5,72.11,72.84,7769433,MA
2014-02-06,73.23,74.91,73.1394,74.9,6805661,MA
2014-02-07,75.67,76.93,75.13,76.31,8551622,MA
2014-02-10,76.66,77.3399,75.85,76.35,4886654,MA
2014-02-11,76.8,76.83,76.0,76.19,5323791,MA
2014-02-12,76.44,76.93,75.67,75.97,4775447,MA
2014-02-13,75.48,76.64,75.13,76.53,4912964,MA
2014-02-14,76.58,77.66,76.48,77.39,4766134,MA
2014-02-18,78.46,78.49,77.2,77.49,5811790,MA
2014-02-19,77.34,78.01,76.53,76.65,6038258,MA
2014-02-20,76.88,76.88,74.85,75.86,8723584,MA
2014-02-21,75.86,76.35,75.5,75.7,6551857,MA
2014-02-24,75.57,76.97,75.56,75.96,7942731,MA
2014-02-25,76.0,76.97,75.52,76.74,7437312,MA
2014-02-26,76.83,77.41,76.61,77.36,7438903,MA
2014-02-27,77.34,78.01,77.0,77.76,4939433,MA
2014-02-28,78.2,78.669,76.95,77.72,5919129,MA
2014-03-03,76.53,77.09,75.65,76.73,6154731,MA
2014-03-04,77.81,78.8,77.41,78.5,5303009,MA
2014-03-05,78.67,78.88,77.825,78.2,4233519,MA
2014-03-06,78.4,78.71,77.57,77.63,4594433,MA
2014-03-07,78.07,78.25,77.52,77.94,4134098,MA
2014-03-10,77.8,77.944,77.27,77.39,3314844,MA
2014-03-11,77.49,78.45,76.89,77.9,4835405,MA
2014-03-12,77.22,78.34,76.8,78.34,4744935,MA
2014-03-13,78.38,78.77,76.54,76.62,6521375,MA
2014-03-14,76.51,77.22,76.23,76.34,4859053,MA
2014-03-17,76.75,77.84,76.74,77.83,3911475,MA
2014-03-18,78.1,78.98,77.54,78.92,4523471,MA
2014-03-19,78.94,79.6,77.92,78.31,5929255,MA
2014-03-20,78.21,78.65,77.61,78.41,5197964,MA
2014-03-21,79.34,79.83,75.9,75.99,14425292,MA
2014-03-24,76.48,77.71,75.87,77.39,8822012,MA
2014-03-25,77.58,77.77,75.23,75.28,7134713,MA
2014-03-26,75.81,76.17,73.68,73.71,7612692,MA
2014-03-27,73.54,73.62,72.35,73.34,7690125,MA
2014-03-28,73.39,73.79,72.44,73.22,5245438,MA
2014-03-31,73.86,74.87,73.5,74.7,5843774,MA
2014-04-01,75.25,75.34,74.382,74.81,4105928,MA
2014-04-02,74.89,75.35,74.53,74.7,4271585,MA
2014-04-03,75.04,75.5499,74.24,74.53,4133295,MA
2014-04-04,75.4,75.49,71.71,72.18,8294189,MA
2014-04-07,71.66,71.96,70.434,71.33,9701807,MA
2014-04-08,71.22,71.9401,71.0,71.52,6288654,MA
2014-04-09,71.93,73.67,71.61,73.56,6985344,MA
2014-04-10,73.67,74.32,70.95,71.17,8984297,MA
2014-04-11,70.05,70.38,68.68,68.68,11611261,MA
2014-04-14,69.79,71.97,69.6,71.18,10893950,MA
2014-04-15,72.3,72.74,70.48,72.15,7010084,MA
2014-04-16,72.88,73.95,72.5,73.93,7002536,MA
2014-04-17,74.07,74.82,73.61,74.13,5552348,MA
2014-04-21,74.25,74.63,73.83,74.31,5991676,MA
2014-04-22,74.47,74.77,73.85,74.53,5049896,MA
2014-04-23,74.33,74.5,73.0627,73.36,5057415,MA
2014-04-24,73.71,74.72,73.33,74.35,5195169,MA
2014-04-25,72.21,73.0,70.6,70.66,9661421,MA
2014-04-28,70.8,72.16,70.2169,71.24,8649368,MA
2014-04-29,71.49,72.61,71.33,72.03,6031110,MA
2014-04-30,72.34,73.63,71.54,73.55,6554327,MA
2014-05-01,75.57,76.71,74.05,74.22,9752820,MA
2014-05-02,74.2,74.5,72.52,73.78,5977593,MA
2014-05-05,73.21,74.86,72.95,74.82,4777809,MA
2014-05-06,74.34,74.475,73.75,73.81,4290252,MA
2014-05-07,73.93,74.37,73.05,73.87,4413087,MA
2014-05-08,73.87,75.47,73.5,74.24,4628491,MA
2014-05-09,74.01,74.44,73.52,74.38,2975555,MA
2014-05-12,74.69,75.22,74.5,75.02,2975256,MA
2014-05-13,75.19,75.43,74.45,74.83,3268662,MA
2014-05-14,74.66,75.02,73.96,74.1,2595985,MA
2014-05-15,74.0,74.24,72.881,73.08,4306940,MA
2014-05-16,73.03,73.865,72.56,73.75,3703945,MA
2014-05-19,73.47,74.38,73.41,73.86,3429017,MA
2014-05-20,73.82,74.49,73.51,73.65,3764725,MA
2014-05-21,74.2,75.64,74.17,75.63,4365876,MA
2014-05-22,75.81,76.22,75.1,75.75,4625410,MA
2014-05-23,76.0,76.67,75.82,76.45,3376052,MA
2014-05-27,76.88,77.89,76.72,77.03,5599191,MA
2014-05-28,77.11,77.25,76.72,76.93,2733287,MA
2014-05-29,77.05,77.23,76.51,76.79,3375589,MA
2014-05-30,76.8,77.025,76.35,76.45,5003547,MA
2014-06-02,76.77,77.21,76.23,77.05,3050434,MA
2014-06-03,76.76,77.0,76.24,76.35,2619141,MA
2014-06-04,76.31,76.53,75.8212,76.32,2794917,MA
2014-06-05,76.32,77.172,76.14,76.84,2684380,MA
2014-06-06,77.0,77.8768,76.9,77.47,3119190,MA
2014-06-09,77.32,77.49,76.75,76.86,3500030,MA
2014-06-10,76.74,77.56,76.57,77.36,3396205,MA
2014-06-11,76.96,77.4341,76.72,76.87,3427470,MA
2014-06-12,76.98,77.14,75.4558,75.72,3844890,MA
2014-06-13,75.72,76.14,75.13,75.94,3194937,MA
2014-06-16,75.6,75.78,74.9,75.11,5674197,MA
2014-06-17,75.14,75.43,74.55,74.98,4163781,MA
2014-06-18,74.95,75.21,74.4,75.12,3822026,MA
2014-06-19,75.08,75.418,74.1,74.27,5504688,MA
2014-06-20,74.53,75.01,73.48,73.81,9339318,MA
2014-06-23,73.59,74.3,73.1999,74.14,4900715,MA
2014-06-24,74.09,74.79,72.55,72.7,5949993,MA
2014-06-25,72.56,73.55,72.54,73.04,3813591,MA
2014-06-26,73.26,73.28,72.56,72.77,4085460,MA
2014-06-27,72.52,73.61,72.45,73.4,12447487,MA
2014-06-30,73.24,73.88,73.06,73.47,4737099,MA
2014-07-01,74.2,75.91,74.14,75.53,6336226,MA
2014-07-02,74.86,76.39,74.86,76.2,3973937,MA
2014-07-03,76.6,76.9,76.35,76.63,3213435,MA
2014-07-07,76.44,76.64,75.94,76.18,3595751,MA
2014-07-08,76.11,76.15,75.13,75.69,3903585,MA
2014-07-09,75.87,76.67,75.6,76.63,3341723,MA
2014-07-10,75.65,75.955,74.75,75.47,3318037,MA
2014-07-11,75.54,75.85,75.2601,75.83,2759088,MA
2014-07-14,76.44,77.7129,76.04,77.33,5586121,MA
2014-07-15,77.99,79.22,77.86,78.32,7517065,MA
2014-07-16,78.65,78.69,77.95,78.31,3623299,MA
2014-07-17,77.31,77.87,76.25,76.39,5476388,MA
2014-07-18,76.75,77.65,76.45,77.5,3492458,MA
2014-07-21,77.11,77.44,76.59,77.35,3101401,MA
2014-07-22,77.52,78.39,77.35,78.27,3468877,MA
2014-07-23,78.16,78.38,77.19,77.74,3526950,MA
2014-07-24,77.93,78.06,76.92,77.57,5153756,MA
2014-07-25,75.63,76.03,75.215,75.75,5870676,MA
2014-07-28,75.7,76.21,75.515,76.19,3209232,MA
2014-07-29,76.31,76.61,75.65,75.89,4017269,MA
2014-07-30,76.07,76.29,75.45,75.91,5521809,MA
2014-07-31,76.3,76.32,73.81,74.15,7394975,MA
2014-08-01,75.39,75.85,75.08,75.68,4923992,MA
2014-08-04,75.39,75.85,75.08,75.68,4923992,MA
2014-08-05,75.31,75.66,74.81,75.2,4639026,MA
2014-08-06,74.85,75.58,74.69,75.36,2783566,MA
2014-08-07,75.54,75.68,73.82,74.06,4714460,MA
2014-08-08,74.0,75.23,73.75,75.17,3614379,MA
2014-08-11,75.54,76.07,74.99,75.63,3546770,MA
2014-08-12,75.36,75.82,74.93,75.63,2752462,MA
2014-08-13,75.85,76.51,75.59,76.3,3389619,MA
2014-08-14,76.6,76.61,75.66,76.05,2411679,MA
2014-08-15,76.41,76.57,74.98,75.21,4352006,MA
2014-08-18,75.69,76.82,75.686,76.77,4030623,MA
2014-08-19,76.75,76.8,76.09,76.4,3562280,MA
2014-08-20,75.97,76.48,75.9,76.39,2612906,MA
2014-08-21,76.51,77.12,76.29,76.99,2694676,MA
2014-08-22,76.75,76.88,76.15,76.48,2500685,MA
2014-08-25,76.1,76.19,75.73,75.94,2870214,MA
2014-08-26,76.79,77.85,76.54,77.0,3849043,MA
2014-08-27,77.02,77.12,76.5,76.64,1980770,MA
2014-08-28,76.09,76.43,75.66,76.16,2991654,MA
2014-08-29,76.3,76.48,75.73,75.81,3231583,MA
2014-09-02,75.93,76.01,75.44,75.58,3617965,MA
2014-09-03,76.1,76.19,75.73,75.94,2870740,MA
2014-09-04,76.03,76.82,76.0,76.38,2680393,MA
2014-09-05,76.19,76.93,75.86,76.86,3492143,MA
2014-09-08,76.59,76.85,75.9,76.23,2845566,MA
2014-09-09,76.26,76.51,75.69,76.07,4145245,MA
2014-09-10,76.09,76.93,75.88,76.65,4188203,MA
2014-09-11,76.32,76.448,75.41,75.62,4673567,MA
2014-09-12,75.68,76.07,74.93,75.47,4240597,MA
2014-09-15,75.19,75.42,74.7801,75.24,4051608,MA
2014-09-16,75.65,76.8,74.94,76.59,4870660,MA
2014-09-17,76.88,76.9,75.47,76.22,5549418,MA
2014-09-18,76.64,77.81,76.23,77.8,5790199,MA
2014-09-19,77.94,78.37,77.24,77.28,8492598,MA
2014-09-22,77.26,77.36,76.08,76.16,3433956,MA
2014-09-23,75.98,76.25,75.5,75.51,3913477,MA
2014-09-24,75.7,77.05,75.55,77.05,3623314,MA
2014-09-25,76.54,76.64,74.72,74.72,5010437,MA
2014-09-26,74.75,75.17,74.5,75.06,3767631,MA
2014-09-29,74.15,74.89,73.79,74.52,3906008,MA
2014-09-30,74.47,75.31,73.92,73.92,9354818,MA
2014-10-01,73.82,74.18,73.07,73.32,6625148,MA
2014-10-02,72.87,73.73,72.59,73.42,5607133,MA
2014-10-03,74.05,74.63,73.9,74.33,5344065,MA
2014-10-06,74.62,74.78,74.39,74.51,4787701,MA
2014-10-07,74.1,74.32,72.94,72.94,5842069,MA
2014-10-08,72.75,74.07,72.48,74.06,4120908,MA
2014-10-09,73.98,73.985,71.81,71.83,5791587,MA
2014-10-10,71.8,72.3,70.5,70.5,5982544,MA
2014-10-13,70.59,71.21,69.64,69.78,6041692,MA
2014-10-14,70.04,71.6673,70.0,71.0,8181181,MA
2014-10-15,69.96,71.73,69.66,71.3,11601993,MA
2014-10-16,70.08,71.49,69.85,70.86,9417977,MA
2014-10-17,71.7,72.16,70.86,71.56,5888523,MA
2014-10-20,71.21,72.0551,71.14,72.04,3281898,MA
2014-10-21,72.87,74.2799,72.55,74.16,4556639,MA
2014-10-22,74.11,74.36,73.18,73.22,4155603,MA
2014-10-23,74.1,74.66,73.77,74.09,3604101,MA
2014-10-24,73.84,74.08,73.39,74.0,3374394,MA
2014-10-27,74.0,74.53,73.76,74.11,3408245,MA
2014-10-28,74.54,76.01,74.47,76.0,4998990,MA
2014-10-29,76.19,76.97,75.58,75.99,6213468,MA
2014-10-30,78.35,83.22,78.3,83.13,16292387,MA
2014-10-31,83.21,84.83,83.2,83.75,11664880,MA
2014-11-03,83.82,84.345,83.82,84.13,6661367,MA
2014-11-04,83.86,84.21,82.7,83.99,5977170,MA
2014-11-05,84.5,86.4,84.38,85.99,7998992,MA
2014-11-06,86.0,86.38,85.49,85.75,5147915,MA
2014-11-07,85.94,85.94,84.59,84.8,4925988,MA
2014-11-10,84.72,85.11,84.21,84.85,4526135,MA
2014-11-11,84.98,85.12,84.25,84.59,2679887,MA
2014-11-12,83.76,84.68,83.33,84.35,3121257,MA
2014-11-13,84.54,84.7399,83.745,84.2,3096547,MA
2014-11-14,84.32,84.34,83.64,84.05,2224214,MA
2014-11-17,83.8,84.26,83.17,83.2,3368537,MA
2014-11-18,83.25,84.24,83.18,83.9,3142917,MA
2014-11-19,83.7,84.49,83.411,84.28,2501147,MA
2014-11-20,83.5,84.846,83.286,84.6,3452204,MA
2014-11-21,85.74,85.875,84.21,84.72,4969498,MA
2014-11-24,84.82,85.19,84.65,84.99,5150394,MA
2014-11-25,85.1,86.74,85.075,86.34,5623367,MA
2014-11-26,86.26,86.9,85.96,86.56,3328218,MA
2014-11-28,87.0,87.89,86.68,87.29,2452793,MA
2014-12-01,86.56,88.16,86.35,87.46,4989800,MA
2014-12-02,87.91,87.95,86.54,87.69,5458315,MA
2014-12-03,88.21,89.24,87.68,88.32,6086291,MA
2014-12-04,88.38,89.44,88.14,88.77,3528371,MA
2014-12-05,89.87,89.87,88.85,89.08,3739922,MA
2014-12-08,89.04,89.558,87.88,88.04,4473905,MA
2014-12-09,86.57,88.045,86.4,87.84,3741436,MA
2014-12-10,87.53,88.03,86.212,86.33,3285552,MA
2014-12-11,86.76,88.18,86.75,87.69,4078480,MA
2014-12-12,86.57,87.32,84.11,84.13,6646804,MA
2014-12-15,85.14,85.29,83.5439,84.61,4922381,MA
2014-12-16,83.72,84.97,82.05,82.64,6970268,MA
2014-12-17,82.79,84.87,82.4,84.73,6443747,MA
2014-12-18,86.12,86.92,85.3994,86.92,6442059,MA
2014-12-19,86.98,87.29,86.135,86.44,6261959,MA
2014-12-22,86.75,86.97,86.21,86.83,2561646,MA
2014-12-23,87.46,87.85,86.75,87.63,2750504,MA
2014-12-24,87.7,88.3,87.53,87.77,1220002,MA
2014-12-26,87.9,88.07,87.52,87.77,1508390,MA
2014-12-29,87.64,88.49,87.5,87.68,2376172,MA
2014-12-30,87.35,87.75,86.51,86.97,2493320,MA
2014-12-31,87.18,87.54,86.16,86.16,2861699,MA
2015-01-02,86.68,87.3643,84.92,85.68,4506550,MA
2015-01-05,85.29,85.3499,83.05,83.27,6441396,MA
2015-01-06,83.66,83.7799,81.8,83.09,7691693,MA
2015-01-07,84.1,84.28,83.07,84.22,5846780,MA
2015-01-08,85.19,85.62,85.03,85.53,5174184,MA
2015-01-09,85.97,86.0,84.4,84.44,4582226,MA
2015-01-12,84.41,84.85,82.91,83.36,4030140,MA
2015-01-13,84.09,85.24,82.74,83.55,4226198,MA
2015-01-14,82.0,83.48,81.84,83.46,5084272,MA
2015-01-15,83.8,84.13,82.18,82.25,4331532,MA
2015-01-16,82.05,83.86,81.83,83.8,4763712,MA
2015-01-20,84.39,84.89,83.19,84.26,3540854,MA
2015-01-21,83.78,84.35,83.3,83.72,3598443,MA
2015-01-22,83.36,84.53,82.5,84.38,4796164,MA
2015-01-23,84.28,84.83,83.8,84.39,5012243,MA
2015-01-26,84.3,84.7,82.87,83.6,5440379,MA
2015-01-27,82.61,82.81,80.96,81.77,5486658,MA
2015-01-28,83.33,83.55,80.67,80.74,5070199,MA
2015-01-29,80.3,81.55,79.82,81.38,6277176,MA
2015-01-30,84.03,84.8,81.485,82.03,13332352,MA
2015-02-02,81.71,83.23,80.58,82.98,10576479,MA
2015-02-03,83.28,83.88,82.44,83.81,8490396,MA
2015-02-04,83.92,84.97,83.52,84.18,4924208,MA
2015-02-05,84.58,85.91,84.0,85.82,5426512,MA
2015-02-06,85.62,85.77,83.955,84.16,5540935,MA
2015-02-09,83.97,84.8301,83.61,84.59,3951054,MA
2015-02-10,85.17,85.18,83.89,84.23,4441832,MA
2015-02-11,84.23,84.785,83.94,84.46,4051349,MA
2015-02-12,85.43,87.98,85.31,87.52,7053465,MA
2015-02-13,87.83,87.99,86.62,87.14,5511343,MA
2015-02-17,87.93,88.17,87.24,87.52,5083403,MA
2015-02-18,87.19,87.84,86.85,87.73,2974348,MA
2015-02-19,87.64,89.43,87.58,89.2,5271748,MA
2015-02-20,89.02,90.9371,88.88,90.79,6276534,MA
2015-02-23,90.92,91.14,89.94,91.12,4316298,MA
2015-02-24,90.55,91.649,90.24,91.32,5547506,MA
2015-02-25,92.05,92.76,91.39,92.67,6144401,MA
2015-02-26,92.89,93.0,91.06,91.26,5666718,MA
2015-02-27,91.01,91.68,89.97,90.13,4675263,MA
2015-03-02,89.56,92.16,89.5,92.02,5568305,MA
2015-03-03,91.9,91.94,90.52,90.97,3444357,MA
2015-03-04,90.64,91.885,90.13,91.71,4734532,MA
2015-03-05,92.0,92.95,91.45,92.81,4651263,MA
2015-03-06,92.51,92.53,90.67,90.79,4963213,MA
2015-03-09,90.52,91.44,90.07,91.12,4145635,MA
2015-03-10,90.18,90.39,88.84,88.84,5050244,MA
2015-03-11,87.59,88.17,86.85,86.97,9453441,MA
2015-03-12,87.73,89.51,87.68,89.25,7035486,MA
2015-03-13,89.25,89.25,87.35,87.75,4610179,MA
2015-03-16,88.5,88.93,87.93,88.71,3843868,MA
2015-03-17,88.26,88.56,87.75,87.97,2880821,MA
2015-03-18,87.72,89.26,87.22,88.88,5437345,MA
2015-03-19,88.85,89.67,88.64,89.02,3172466,MA
2015-03-20,89.57,90.36,89.38,89.82,4371997,MA
2015-03-23,89.94,90.65,89.32,89.33,3395238,MA
2015-03-24,89.4,89.94,89.04,89.49,4050455,MA
2015-03-25,89.57,89.62,87.37,87.37,3813570,MA
2015-03-26,86.71,88.3,86.561,87.93,4141810,MA
2015-03-27,87.9,88.32,86.87,87.25,4927397,MA
2015-03-30,87.64,88.29,87.48,87.67,3451098,MA
2015-03-31,87.33,88.26,86.39,86.39,5985500,MA
2015-04-01,86.73,86.74,85.37,86.74,4737377,MA
2015-04-02,86.92,87.865,86.67,87.03,4628750,MA
2015-04-06,86.35,87.659,86.22,87.34,5854210,MA
2015-04-07,87.46,88.51,87.27,87.92,4091319,MA
2015-04-08,88.4,89.69,88.28,89.32,3659886,MA
2015-04-09,89.1,89.7,88.14,89.06,3482136,MA
2015-04-10,89.48,89.48,88.32,88.57,2575718,MA
2015-04-13,88.63,89.43,88.25,88.25,3526040,MA
2015-04-14,88.01,89.47,88.005,89.12,3453828,MA
2015-04-15,89.15,89.57,88.66,89.25,2683577,MA
2015-04-16,88.95,89.18,88.59,88.72,2952063,MA
2015-04-17,87.99,88.31,86.59,86.93,4352823,MA
2015-04-20,87.22,87.8856,87.01,87.33,2681094,MA
2015-04-21,87.5,88.18,87.27,87.77,3148214,MA
2015-04-22,88.48,92.43,88.48,91.2,12232012,MA
2015-04-23,91.2,91.4,90.18,90.88,4323266,MA
2015-04-24,90.72,91.16,90.21,90.72,3519342,MA
2015-04-27,90.93,91.265,89.69,89.75,4854331,MA
2015-04-28,89.65,90.44,89.31,90.23,4786258,MA
2015-04-29,91.13,93.59,89.81,90.25,9364693,MA
2015-04-30,90.25,91.388,89.66,90.21,7470749,MA
2015-05-01,90.36,91.31,90.26,91.25,4663074,MA
2015-05-04,91.49,91.99,90.81,91.18,4596883,MA
2015-05-05,91.14,91.92,90.56,90.78,3707350,MA
2015-05-06,91.05,91.45,89.96,90.57,3495788,MA
2015-05-07,90.71,92.16,90.35,92.05,4370405,MA
2015-05-08,92.84,94.33,92.64,93.51,9933442,MA
2015-05-11,93.48,93.92,92.5,92.52,4731425,MA
2015-05-12,91.89,92.73,91.58,92.39,5191775,MA
2015-05-13,92.75,92.98,92.02,92.52,3443338,MA
2015-05-14,93.095,93.9,92.8,93.84,3467382,MA
2015-05-15,93.84,94.5,93.03,93.22,3403777,MA
2015-05-18,92.9,93.16,91.83,93.08,4281186,MA
2015-05-19,93.61,94.07,93.15,93.8,3279694,MA
2015-05-20,94.1,94.1,92.81,93.24,2701147,MA
2015-05-21,93.09,93.35,92.73,92.9,2890989,MA
2015-05-22,92.95,93.29,92.65,92.69,2449155,MA
2015-05-26,92.6,92.64,91.55,91.89,2965399,MA
2015-05-27,92.11,92.78,91.89,92.59,2597831,MA
2015-05-28,92.6,92.96,92.11,92.82,1778401,MA
2015-05-29,92.81,92.92,92.15,92.26,3561409,MA
2015-06-01,92.4,92.94,91.61,92.56,2635385,MA
2015-06-02,92.14,93.52,91.44,93.17,2796471,MA
2015-06-03,93.3,94.06,92.9,93.5,3638904,MA
2015-06-04,92.95,93.66,92.32,92.57,3320325,MA
2015-06-05,92.44,92.84,91.7,92.62,2654972,MA
2015-06-08,92.39,92.61,91.774,91.9,2561519,MA
2015-06-09,91.73,92.305,91.295,92.09,2375067,MA
2015-06-10,92.5,94.36,92.3985,94.17,3727776,MA
2015-06-11,94.35,95.13,93.98,94.5,3403628,MA
2015-06-12,94.05,94.27,93.21,93.77,2777547,MA
2015-06-15,92.93,93.54,92.15,93.3,3228977,MA
2015-06-16,93.33,94.419,93.08,94.15,2446551,MA
2015-06-17,94.35,94.97,93.9,94.45,2962532,MA
2015-06-18,94.57,96.31,94.54,96.05,4207959,MA
2015-06-19,95.82,95.96,94.72,94.81,5011219,MA
2015-06-22,95.59,96.13,95.26,95.42,3290116,MA
2015-06-23,95.67,95.98,95.35,95.7,4195410,MA
2015-06-24,95.38,96.15,95.29,95.51,3682498,MA
2015-06-25,95.87,95.87,94.28,94.46,3214916,MA
2015-06-26,94.8,94.83,93.9,94.51,3201076,MA
2015-06-29,93.68,94.12,92.41,92.52,4426494,MA
2015-06-30,93.2,94.04,92.74,93.48,4750445,MA
2015-07-01,94.47,94.95,94.0,94.5,3737025,MA
2015-07-02,94.49,94.76,93.9,94.24,3034670,MA
2015-07-06,93.4,94.68,93.23,94.52,3041963,MA
2015-07-07,94.54,94.54,92.29,93.89,4859393,MA
2015-07-08,92.97,93.27,92.13,92.49,4367217,MA
2015-07-09,93.73,94.14,92.99,93.04,2985972,MA
2015-07-10,94.45,95.0,94.08,94.62,2721770,MA
2015-07-13,95.37,95.7,95.1101,95.5,3454380,MA
2015-07-14,95.7,95.9,95.15,95.27,3148413,MA
2015-07-15,95.51,95.6,94.65,95.25,3970091,MA
2015-07-16,95.75,95.97,95.46,95.82,3100388,MA
2015-07-17,95.56,96.26,94.455,96.08,2726316,MA
2015-07-20,96.56,97.76,96.41,97.26,4622419,MA
2015-07-21,97.2,97.4,96.32,96.71,3836210,MA
2015-07-22,96.3,97.36,96.15,96.88,3809898,MA
2015-07-23,96.9,96.97,94.865,95.16,4896923,MA
2015-07-24,97.3,97.49,95.52,95.83,6799853,MA
2015-07-27,95.47,95.83,94.3,94.39,4538910,MA
2015-07-28,95.07,95.47,94.71,95.16,6528681,MA
2015-07-29,94.4,97.95,93.0,96.73,11421718,MA
2015-07-30,96.64,98.82,96.11,98.41,4407280,MA
2015-07-31,98.65,98.78,97.269,97.4,3956686,MA
2015-08-03,97.74,97.88,96.31,97.44,2989773,MA
2015-08-04,97.45,98.3,97.14,97.3,2976197,MA
2015-08-05,98.08,98.73,97.79,98.27,3306756,MA
2015-08-06,98.56,98.61,96.92,97.16,4110869,MA
2015-08-07,97.09,97.79,96.555,97.77,3114852,MA
2015-08-10,98.37,99.18,97.8,98.08,3445457,MA
2015-08-11,97.2,97.7647,96.7,97.2,4178710,MA
2015-08-12,96.56,97.34,95.27,97.04,3928434,MA
2015-08-13,97.29,97.9,96.58,97.23,2441036,MA
2015-08-14,97.23,98.07,96.86,97.89,1849768,MA
2015-08-17,97.56,97.95,96.8,97.86,2423866,MA
2015-08-18,97.68,98.11,97.5,97.6,2214971,MA
2015-08-19,97.15,97.48,96.169,96.6,3737032,MA
2015-08-20,95.97,96.12,94.52,94.56,4884014,MA
2015-08-21,93.53,93.93,90.64,90.68,7992164,MA
2015-08-24,85.5,90.55,74.61,87.83,11374677,MA
2015-08-25,90.83,90.89,86.66,86.82,6600582,MA
2015-08-26,88.91,91.87,87.95,91.71,6591631,MA
2015-08-27,93.15,94.21,92.05,94.05,5435433,MA
2015-08-28,93.69,94.17,93.06,94.08,3136588,MA
2015-08-31,93.42,93.64,92.0,92.37,4963134,MA
2015-09-01,90.06,91.04,88.54,89.05,6341865,MA
2015-09-02,90.18,90.57,88.99,90.43,5175382,MA
2015-09-03,90.99,92.35,90.94,91.65,3617897,MA
2015-09-04,90.75,90.93,89.89,90.53,3596455,MA
2015-09-08,92.21,93.128,91.58,92.9,4176328,MA
2015-09-09,91.2,93.55,89.7711,89.97,8118214,MA
2015-09-10,89.8,90.69,89.55,89.68,7370031,MA
2015-09-11,89.51,91.42,89.46,91.35,4572374,MA
2015-09-14,91.28,91.45,90.55,90.94,3740391,MA
2015-09-15,91.28,92.6,90.18,92.11,4670215,MA
2015-09-16,92.32,92.77,91.87,92.73,4128608,MA
2015-09-17,92.65,94.84,92.63,93.21,4627013,MA
2015-09-18,92.05,93.32,91.84,92.15,8342890,MA
2015-09-21,92.87,94.07,92.585,93.05,3998837,MA
2015-09-22,91.73,92.31,91.41,92.07,3457138,MA
2015-09-23,91.91,92.74,91.8073,92.14,2557025,MA
2015-09-24,91.41,91.57,90.11,91.12,3513914,MA
2015-09-25,92.09,92.1,90.7,91.3,3880798,MA
2015-09-28,90.97,91.095,88.15,88.35,4966846,MA
2015-09-29,88.67,89.55,88.015,88.76,4501415,MA
2015-09-30,90.2,90.29,88.95,90.12,4550828,MA
2015-10-01,90.57,90.88,89.4,90.73,4496019,MA
2015-10-02,89.27,92.12,88.92,92.07,3543577,MA
2015-10-05,92.79,94.37,92.55,94.33,3837758,MA
2015-10-06,94.0,94.85,93.77,93.92,3641713,MA
2015-10-07,94.51,95.27,94.2,95.18,3756790,MA
2015-10-08,94.7,96.0,94.65,95.87,2970506,MA
2015-10-09,95.63,96.19,95.11,95.82,4733170,MA
2015-10-12,95.83,96.82,95.82,96.64,2577857,MA
2015-10-13,96.32,96.6741,95.88,95.93,2415080,MA
2015-10-14,95.71,96.19,94.79,95.03,2832465,MA
2015-10-15,95.96,97.16,95.52,97.16,2897744,MA
2015-10-16,97.37,97.69,96.66,97.64,3388311,MA
2015-10-19,97.21,97.99,97.01,97.74,4024291,MA
2015-10-20,97.48,97.83,97.07,97.67,2451610,MA
2015-10-21,98.11,98.36,96.48,96.6,2900497,MA
2015-10-22,97.44,98.74,97.16,98.02,4033443,MA
2015-10-23,99.25,99.86,98.18,99.79,5240447,MA
2015-10-26,98.5,99.934,98.5,99.63,3651978,MA
2015-10-27,99.35,99.47,97.84,98.43,3789254,MA
2015-10-28,98.73,100.13,98.36,100.09,4583811,MA
2015-10-29,99.88,101.65,99.0,100.59,4940602,MA
2015-10-30,100.77,101.0,98.72,98.99,5538972,MA
2015-11-02,98.9,99.67,98.69,99.38,5480711,MA
2015-11-03,99.45,100.55,99.0099,100.12,4497470,MA
2015-11-04,100.1,100.69,99.51,100.52,3292176,MA
2015-11-05,100.0,101.2,99.81,100.69,3032346,MA
2015-11-06,100.8,101.51,100.2675,101.5,4333163,MA
2015-11-09,101.04,101.17,99.8,100.47,3722718,MA
2015-11-10,99.97,100.77,99.82,100.65,2991718,MA
2015-11-11,101.29,101.76,100.76,100.88,4667205,MA
2015-11-12,100.81,100.81,98.26,98.28,5274767,MA
2015-11-13,98.09,98.5,96.6895,96.86,4363851,MA
2015-11-16,96.57,98.36,96.5,98.3,3979914,MA
2015-11-17,98.56,99.02,97.81,98.07,3767471,MA
2015-11-18,98.43,99.22,98.13,99.16,4502386,MA
2015-11-19,99.01,99.256,98.35,98.93,3620784,MA
2015-11-20,99.42,100.15,99.27,99.5,3320800,MA
2015-11-23,99.96,99.96,99.06,99.37,2115854,MA
2015-11-24,98.73,98.92,97.56,98.5,2588442,MA
2015-11-25,98.54,98.84,98.06,98.16,2196176,MA
2015-11-27,98.28,98.95,98.265,98.67,1502598,MA
2015-11-30,98.8,98.89,97.92,97.92,3847547,MA
2015-12-01,98.21,98.67,97.17,97.93,4891620,MA
2015-12-02,97.74,97.999,96.91,97.1,3584425,MA
2015-12-03,97.33,97.95,95.7,95.96,3479181,MA
2015-12-04,96.43,98.7,96.24,98.7,3868143,MA
2015-12-07,98.3,98.69,97.43,97.82,2855616,MA
2015-12-08,97.18,98.57,96.76,98.18,3663975,MA
2015-12-09,98.61,99.93,97.49,97.82,5111255,MA
2015-12-10,98.12,98.66,97.45,97.61,2907952,MA
2015-12-11,96.12,96.68,94.5,94.83,4558288,MA
2015-12-14,95.08,96.31,94.7,96.3,3930227,MA
2015-12-15,97.4,98.86,97.28,98.43,4579879,MA
2015-12-16,99.65,100.29,98.89,100.04,4493635,MA
2015-12-17,100.54,100.8,99.26,99.33,4581159,MA
2015-12-18,98.64,98.93,96.205,96.29,6039607,MA
2015-12-21,96.91,97.7399,96.23,97.04,2748392,MA
2015-12-22,97.51,97.79,96.78,97.54,3341922,MA
2015-12-23,97.94,98.88,97.71,98.73,2054162,MA
2015-12-24,98.78,99.11,98.31,98.59,932729,MA
2015-12-28,98.15,98.62,97.86,98.53,1673416,MA
2015-12-29,99.23,99.99,99.23,99.72,2362253,MA
2015-12-30,99.67,99.965,98.73,98.87,1856733,MA
2015-12-31,98.25,98.86,97.36,97.36,3219188,MA
2016-01-04,95.37,95.59,93.72,94.81,6378718,MA
2016-01-05,95.38,95.83,94.41,94.99,4352541,MA
2016-01-06,93.49,94.39,92.98,93.35,4370013,MA
2016-01-07,91.56,92.37,90.6835,91.64,6599969,MA
2016-01-08,91.97,92.24,89.72,89.89,5912130,MA
2016-01-11,90.25,91.1,89.29,90.58,5845555,MA
2016-01-12,91.61,91.87,90.12,91.44,4441752,MA
2016-01-13,92.07,92.15,88.75,89.19,4894988,MA
2016-01-14,89.4,91.69,89.16,90.71,6236403,MA
2016-01-15,88.09,89.28,87.82,88.71,6459780,MA
2016-01-19,89.56,89.74,85.49,86.22,10175194,MA
2016-01-20,84.71,85.96,83.52,85.13,11672139,MA
2016-01-21,85.23,87.5299,84.56,86.12,5989652,MA
2016-01-22,87.73,88.83,87.4,88.0,4912526,MA
2016-01-25,88.03,88.19,86.65,86.77,5110537,MA
2016-01-26,87.0,87.5,86.4,87.0,4872970,MA
2016-01-27,86.89,87.05,84.34,84.81,6750892,MA
2016-01-28,85.34,85.65,83.35,83.43,9169649,MA
2016-01-29,81.45,89.25,81.0,89.03,16410480,MA
2016-02-01,88.52,89.2,87.23,88.63,5956387,MA
2016-02-02,87.68,87.74,85.37,85.93,7096901,MA
2016-02-03,86.56,86.76,84.46,86.47,5253636,MA
2016-02-04,86.24,86.87,85.74,86.33,4490572,MA
2016-02-05,86.04,86.32,82.18,82.76,8474000,MA
2016-02-08,81.44,81.74,79.87,80.65,9213751,MA
2016-02-09,78.87,83.23,78.52,81.97,7802683,MA
2016-02-10,83.06,84.84,82.93,83.31,4859546,MA
2016-02-11,80.15,82.79,79.98,82.11,6285439,MA
2016-02-12,83.62,85.265,83.31,84.89,5213342,MA
2016-02-16,86.12,86.59,85.36,86.18,4908014,MA
2016-02-17,86.93,87.6,86.59,87.21,4143408,MA
2016-02-18,86.58,87.45,85.83,86.04,3551964,MA
2016-02-19,85.65,86.86,85.2201,86.79,3490539,MA
2016-02-22,87.93,88.23,87.52,87.82,3011455,MA
2016-02-23,87.26,87.85,85.93,86.21,4236932,MA
2016-02-24,85.14,86.76,84.59,86.42,3361282,MA
2016-02-25,86.55,87.43,85.52,87.42,3281204,MA
2016-02-26,88.11,88.59,87.49,87.57,3294947,MA
2016-02-29,87.3,88.83,86.9,86.92,4302882,MA
2016-03-01,87.77,90.13,87.72,90.1,4967547,MA
2016-03-02,89.76,90.0853,88.9934,89.89,3898342,MA
2016-03-03,89.73,90.14,88.92,89.74,4202542,MA
2016-03-04,90.0,90.56,89.5001,90.05,3181258,MA
2016-03-07,89.69,89.75,87.44,88.3,4939812,MA
2016-03-08,87.46,87.76,86.81,86.85,4251749,MA
2016-03-09,87.21,87.6,86.7001,87.18,3478625,MA
2016-03-10,87.66,88.2,85.93,86.89,3239885,MA
2016-03-11,87.905,89.1617,87.78,88.58,4003302,MA
2016-03-14,88.53,89.13,88.02,88.87,4407414,MA
2016-03-15,88.36,89.7025,88.2,89.36,4468819,MA
2016-03-16,89.22,90.32,89.02,90.01,3005047,MA
2016-03-17,89.92,91.66,89.66,91.41,4568930,MA
2016-03-18,92.01,92.44,91.45,92.31,5972868,MA
2016-03-21,91.86,92.63,91.56,92.35,3176887,MA
2016-03-22,91.68,92.21,91.54,91.76,3541313,MA
2016-03-23,91.88,92.65,91.64,92.13,2816138,MA
2016-03-24,91.3,91.97,91.3,91.91,2618724,MA
2016-03-28,92.18,92.3,91.18,91.24,2304267,MA
2016-03-29,91.22,93.04,91.1,92.78,3326336,MA
2016-03-30,93.55,94.17,93.3,93.81,3477876,MA
2016-03-31,93.68,94.94,93.515,94.5,5647102,MA
2016-04-01,93.65,96.11,93.5,95.87,5276910,MA
2016-04-04,96.01,96.1,94.46,95.05,4449858,MA
2016-04-05,94.1,95.41,93.89,94.36,5378293,MA
2016-04-06,94.2,94.84,93.84,94.75,3334328,MA
2016-04-07,94.17,94.26,93.04,93.51,3046524,MA
2016-04-08,94.09,94.66,93.42,93.79,2563966,MA
2016-04-11,93.92,94.68,93.39,93.47,3858186,MA
2016-04-12,93.76,93.99,93.14,93.86,2673669,MA
2016-04-13,94.5,95.75,94.39,95.75,3698619,MA
2016-04-14,95.72,96.77,95.41,96.17,3292175,MA
2016-04-15,96.25,97.31,96.14,96.68,4127619,MA
2016-04-18,96.64,97.79,96.6,97.67,3079719,MA
2016-04-19,98.0,98.16,96.35,97.24,3635920,MA
2016-04-20,97.66,98.4,97.05,97.9,3627831,MA
2016-04-21,97.95,98.09,97.35,97.54,2913615,MA
2016-04-22,96.39,98.49,96.39,97.45,7176343,MA
2016-04-25,96.79,97.32,96.54,96.98,3276122,MA
2016-04-26,97.16,97.61,96.73,97.27,2929156,MA
2016-04-27,97.24,98.61,96.55,98.38,5211941,MA
2016-04-28,97.94,100.0,96.73,97.18,6261391,MA
2016-04-29,96.83,97.66,96.0763,96.99,5338522,MA
2016-05-02,97.15,97.94,96.49,97.77,3813123,MA
2016-05-03,97.01,97.54,95.92,96.45,3362122,MA
2016-05-04,95.72,96.39,95.23,96.25,3187474,MA
2016-05-05,96.34,96.83,95.96,96.19,2848752,MA
2016-05-06,95.8,96.76,95.65,96.68,2043380,MA
2016-05-09,96.81,97.25,96.5,96.72,1972607,MA
2016-05-10,96.78,97.7,96.69,97.64,1903544,MA
2016-05-11,97.64,97.84,96.36,96.41,2540618,MA
2016-05-12,96.74,96.82,95.24,95.85,4216787,MA
2016-05-13,95.59,96.28,95.14,95.36,3371644,MA
2016-05-16,95.6,96.52,95.45,96.15,2273588,MA
2016-05-17,95.98,96.29,95.26,95.6,3463263,MA
2016-05-18,95.33,96.17,94.87,95.63,2470223,MA
2016-05-19,95.14,95.5,94.0801,94.7,2268928,MA
2016-05-20,95.17,95.89,95.03,95.47,2446708,MA
2016-05-23,95.505,95.73,94.99,95.08,2231824,MA
2016-05-24,95.53,96.74,95.33,96.48,2447023,MA
2016-05-25,96.78,96.9,96.14,96.45,2689804,MA
2016-05-26,96.54,96.73,96.07,96.38,1738274,MA
2016-05-27,96.53,97.18,96.38,97.18,2724299,MA
2016-05-31,97.18,97.2,95.6,95.9,4028766,MA
2016-06-01,95.59,96.5425,95.25,96.41,2677483,MA
2016-06-02,96.27,96.88,96.005,96.88,2662326,MA
2016-06-03,96.21,96.61,95.33,96.03,2814823,MA
2016-06-06,96.4,96.9744,95.98,96.64,2160834,MA
2016-06-07,96.59,97.17,96.44,96.68,2394882,MA
2016-06-08,96.65,97.99,96.57,97.99,4365205,MA
2016-06-09,97.51,97.63,96.98,97.02,2044859,MA
2016-06-10,96.0,96.09,94.9,95.21,4080655,MA
2016-06-13,94.73,95.63,94.16,94.19,3082161,MA
2016-06-14,93.87,94.33,93.35,94.11,5338240,MA
2016-06-15,94.36,94.5,93.34,93.34,4025870,MA
2016-06-16,92.93,94.09,92.05,94.08,4976282,MA
2016-06-17,93.98,94.21,92.69,93.29,6941675,MA
2016-06-20,94.5,95.18,94.2501,94.35,4949547,MA
2016-06-21,94.68,95.3,94.47,95.11,4202989,MA
2016-06-22,95.23,95.38,94.06,94.06,2876674,MA
2016-06-23,95.15,95.71,94.61,95.71,2992894,MA
2016-06-24,91.48,93.13,91.14,91.47,8356789,MA
2016-06-27,90.27,90.8,88.82,89.07,7601502,MA
2016-06-28,90.28,90.5,89.715,90.42,4820418,MA
2016-06-29,91.04,92.21,90.85,92.13,3987949,MA
2016-06-30,92.61,92.74,87.59,88.06,12706790,MA
2016-07-01,89.16,89.48,88.27,88.85,8342108,MA
2016-07-05,88.12,89.34,87.92,88.25,7077045,MA
2016-07-06,87.16,87.58,86.65,86.83,9412831,MA
2016-07-07,86.95,88.32,86.95,87.81,4707218,MA
2016-07-08,88.43,88.6901,87.94,88.56,5621775,MA
2016-07-11,89.05,89.31,88.63,88.75,5274781,MA
2016-07-12,89.08,90.08,88.87,90.0,6122169,MA
2016-07-13,90.46,90.56,89.64,90.34,3997259,MA
2016-07-14,91.32,91.65,90.505,91.45,4240864,MA
2016-07-15,92.03,92.03,90.72,90.93,3262449,MA
2016-07-18,91.18,91.64,90.84,91.6,3407283,MA
2016-07-19,91.21,92.41,91.21,92.38,3423764,MA
2016-07-20,92.56,93.44,92.15,93.3,3794089,MA
2016-07-21,93.0,93.67,92.025,92.46,4344430,MA
2016-07-22,92.66,93.66,92.11,93.66,4348184,MA
2016-07-25,93.6,93.6,92.54,93.0,3773470,MA
2016-07-26,92.78,93.67,92.75,93.43,4469563,MA
2016-07-27,93.53,94.3,92.75,93.75,5696762,MA
2016-07-28,95.0,96.5,94.56,96.01,5209419,MA
2016-07-29,96.07,96.1,95.12,95.24,4364095,MA
2016-08-01,95.23,95.47,94.45,95.07,3512060,MA
2016-08-02,95.03,95.385,94.5,95.25,3948550,MA
2016-08-03,95.07,95.45,94.78,95.08,3006115,MA
2016-08-04,95.09,96.05,94.8,95.91,2875582,MA
2016-08-05,96.29,96.94,96.09,96.88,2632181,MA
2016-08-08,97.0,97.1,96.63,96.78,2873018,MA
2016-08-09,96.63,97.14,96.55,96.7,1937111,MA
2016-08-10,96.72,96.82,96.23,96.29,2004691,MA
2016-08-11,96.5,96.92,96.17,96.53,2971127,MA
2016-08-12,95.96,96.405,95.51,96.12,1988580,MA
2016-08-15,96.31,96.56,96.07,96.44,2081286,MA
2016-08-16,96.2,96.26,95.46,95.62,2866228,MA
2016-08-17,95.79,96.0698,95.03,95.59,4054658,MA
2016-08-18,95.3,95.87,95.07,95.27,3134607,MA
2016-08-19,95.18,95.2935,94.41,95.22,3091095,MA
2016-08-22,95.19,95.945,94.95,95.79,2391290,MA
2016-08-23,96.0,96.76,95.9901,96.29,3099923,MA
2016-08-24,96.29,96.469,95.39,95.53,2008053,MA
2016-08-25,95.47,95.81,95.33,95.59,1983046,MA
2016-08-26,95.84,97.0,95.77,96.47,3123059,MA
2016-08-29,96.45,96.85,96.23,96.78,2590212,MA
2016-08-30,96.79,97.19,96.34,97.09,2634854,MA
2016-08-31,96.81,97.09,96.13,96.63,3499347,MA
2016-09-01,96.67,97.7,96.51,97.62,4198110,MA
2016-09-02,97.4,98.1,97.37,97.89,2572430,MA
2016-09-06,97.81,98.91,97.69,98.79,3879255,MA
2016-09-07,98.49,99.6,98.26,99.57,4198160,MA
2016-09-08,99.45,100.67,99.39,99.98,4605409,MA
2016-09-09,99.08,99.685,98.15,98.15,5458462,MA
2016-09-12,97.54,100.315,97.49,100.11,4264317,MA
2016-09-13,99.35,100.06,98.98,99.39,4732245,MA
2016-09-14,99.34,99.63,98.38,98.71,4400319,MA
2016-09-15,98.57,99.815,98.45,99.47,3490991,MA
2016-09-16,99.05,99.689,98.59,99.36,4498823,MA
2016-09-19,99.95,100.39,99.42,99.68,3056878,MA
2016-09-20,100.25,100.92,100.009,100.49,3849448,MA
2016-09-21,100.81,101.31,99.97,101.26,3251949,MA
2016-09-22,101.57,102.23,101.51,102.12,3390559,MA
2016-09-23,101.92,102.1,101.25,101.66,2759430,MA
2016-09-26,100.82,101.83,100.75,101.16,3468932,MA
2016-09-27,101.0,101.65,100.56,101.45,3547736,MA
2016-09-28,101.43,101.58,100.8295,101.51,3629520,MA
2016-09-29,101.58,102.31,100.59,100.61,3009957,MA
2016-09-30,100.78,102.23,100.68,101.77,5503915,MA
2016-10-03,101.39,102.38,101.24,101.88,3696666,MA
2016-10-04,102.03,102.21,101.04,101.22,2881907,MA
2016-10-05,101.32,102.67,101.32,102.4,3768727,MA
2016-10-06,102.4,103.17,102.015,102.94,3875630,MA
2016-10-07,103.05,103.49,101.98,102.25,4225571,MA
2016-10-10,102.7,103.37,102.55,102.65,2376543,MA
2016-10-11,102.54,102.63,100.82,101.35,3412894,MA
2016-10-12,101.56,101.91,101.05,101.36,3467809,MA
2016-10-13,100.75,101.49,99.78,100.65,3657359,MA
2016-10-14,101.1,102.2,100.81,100.88,3280440,MA
2016-10-17,100.96,101.2597,100.62,100.85,1975512,MA
2016-10-18,101.78,102.1201,101.06,101.73,2624478,MA
2016-10-19,101.8,102.85,101.63,102.73,3305249,MA
2016-10-20,102.79,103.37,102.35,102.55,2945336,MA
2016-10-21,102.13,103.0,101.96,102.85,3018831,MA
2016-10-24,103.15,103.92,102.96,103.19,2565640,MA
2016-10-25,103.09,103.24,102.29,102.88,4869340,MA
2016-10-26,102.56,103.46,102.53,103.22,3355991,MA
2016-10-27,103.19,104.3,103.19,103.6,5096126,MA
2016-10-28,105.05,107.83,104.61,106.9,9282807,MA
2016-10-31,107.4,108.93,106.47,107.02,5819961,MA
2016-11-01,107.0,107.12,104.79,104.96,7076472,MA
2016-11-02,104.28,105.0,104.0,104.0,3527547,MA
2016-11-03,103.52,104.46,103.51,103.78,3127329,MA
2016-11-04,103.9,104.43,103.03,103.03,3067158,MA
2016-11-07,104.58,106.03,104.53,105.96,3067483,MA
2016-11-08,105.74,106.4701,105.53,105.7,2864292,MA
2016-11-09,104.91,106.45,103.86,106.19,4774953,MA
2016-11-10,106.66,107.14,102.45,104.5,6584263,MA
2016-11-11,103.86,105.06,103.66,104.62,3300333,MA
2016-11-14,105.02,105.1,100.36,101.14,7106775,MA
2016-11-15,101.38,102.99,101.38,102.48,4633090,MA
2016-11-16,102.43,104.0,102.43,104.0,4567900,MA
2016-11-17,104.4,105.25,103.74,104.45,3096822,MA
2016-11-18,104.65,105.1,104.305,104.78,3274975,MA
2016-11-21,104.78,106.0,104.69,105.94,2650805,MA
2016-11-22,106.0,106.13,104.74,105.93,4570145,MA
2016-11-23,105.6,105.91,104.29,104.56,4955392,MA
2016-11-25,104.62,105.73,104.53,105.73,1566890,MA
2016-11-28,105.42,105.42,103.05,103.36,5401709,MA
2016-11-29,103.68,104.37,103.335,103.82,3356613,MA
2016-11-30,103.54,104.28,101.38,102.2,6889198,MA
2016-12-01,102.33,102.58,99.51,100.18,5452096,MA
2016-12-02,100.25,101.135,99.82,101.1,3981126,MA
2016-12-05,101.87,103.665,101.8,103.55,5428094,MA
2016-12-06,103.82,103.98,101.8,102.0,4975235,MA
2016-12-07,103.02,105.5699,102.62,105.25,5423503,MA
2016-12-08,105.18,105.49,103.86,104.82,3024709,MA
2016-12-09,104.81,105.1,104.0,104.41,2541027,MA
2016-12-12,104.34,104.4,103.16,103.28,3827651,MA
2016-12-13,103.57,104.6,102.94,103.32,4297700,MA
2016-12-14,102.91,104.84,102.91,103.28,3515753,MA
2016-12-15,104.43,105.71,104.0,104.35,3774508,MA
2016-12-16,104.82,104.82,103.05,103.43,4659700,MA
2016-12-19,103.7,104.2,103.45,103.54,2980942,MA
2016-12-20,104.05,104.56,103.145,104.54,2354402,MA
2016-12-21,104.48,104.97,103.9,104.17,1952688,MA
2016-12-22,104.43,104.76,103.16,104.31,2464555,MA
2016-12-23,104.3,105.16,104.01,104.71,1610663,MA
2016-12-27,104.9,105.64,104.6972,104.8,2160732,MA
2016-12-28,104.7,104.78,103.54,103.68,2552285,MA
2016-12-29,103.81,104.37,103.44,103.77,2858590,MA
2016-12-30,103.86,104.06,102.98,103.25,3834723,MA
2017-01-03,104.41,105.94,104.11,105.39,4711319,MA
2017-01-04,105.34,106.75,104.86,106.39,3299023,MA
2017-01-05,107.05,108.15,106.46,106.99,3262213,MA
2017-01-06,107.32,108.11,106.87,107.76,3044955,MA
2017-01-09,107.76,108.15,107.31,107.55,2500662,MA
2017-01-10,107.55,108.57,106.92,107.32,3162227,MA
2017-01-11,107.04,107.85,106.83,107.81,2499275,MA
2017-01-12,107.67,108.86,107.31,108.71,3289112,MA
2017-01-13,108.63,109.4,108.53,108.7,4661858,MA
2017-01-17,108.23,108.86,107.61,108.4,2898194,MA
2017-01-18,108.71,109.22,107.91,108.66,2652563,MA
2017-01-19,108.84,109.37,108.33,108.53,1885957,MA
2017-01-20,109.24,110.0,108.91,109.96,4173340,MA
2017-01-23,109.66,109.98,109.13,109.63,3678204,MA
2017-01-24,109.81,110.13,109.18,109.92,2899629,MA
2017-01-25,110.66,111.07,109.4,110.19,3848339,MA
2017-01-26,109.97,110.32,109.0,109.38,2568700,MA
2017-01-27,109.57,109.84,108.92,109.84,2591592,MA
2017-01-30,109.37,109.56,108.1,109.3,4304352,MA
2017-01-31,105.97,107.1,105.5,106.33,6470230,MA
2017-02-01,106.63,106.75,104.01,105.0,6149776,MA
2017-02-02,104.92,105.49,104.61,105.14,4112044,MA
2017-02-03,106.31,107.54,105.6,106.58,7132581,MA
2017-02-06,106.58,106.62,105.69,106.59,3445069,MA
2017-02-07,107.0,107.15,106.04,106.6,3204834,MA
2017-02-08,106.55,106.9,105.8,106.72,2993641,MA
2017-02-09,106.73,107.54,106.5,107.3,2679439,MA
2017-02-10,107.55,107.64,107.2,107.27,2078832,MA
2017-02-13,107.7,108.33,107.54,108.28,2337277,MA
2017-02-14,108.01,109.21,107.76,108.88,2336826,MA
2017-02-15,109.0,110.06,108.77,109.66,2920281,MA
2017-02-16,109.75,110.2,108.885,109.3,2147154,MA
2017-02-17,109.24,110.0,108.98,109.42,2851173,MA
2017-02-21,109.45,110.24,109.34,110.16,3117248,MA
2017-02-22,109.8,110.41,109.16,109.44,3049304,MA
2017-02-23,109.83,110.75,109.6,110.74,4162766,MA
2017-02-24,110.54,111.0,110.2,111.0,2471728,MA
2017-02-27,110.4,110.99,109.76,110.57,2361708,MA
2017-02-28,110.5,110.87,109.99,110.46,3367191,MA
2017-03-01,111.42,112.92,110.78,112.31,3218687,MA
2017-03-02,112.2,112.29,111.3,111.33,2691280,MA
2017-03-03,111.29,111.84,110.96,111.74,2938318,MA
2017-03-06,111.14,111.79,111.01,111.36,2175811,MA
2017-03-07,111.37,111.7,110.74,110.96,2474250,MA
2017-03-08,111.29,111.45,110.79,110.98,2355432,MA
2017-03-09,111.08,111.37,110.645,110.79,3195407,MA
2017-03-10,111.45,111.55,110.61,111.21,2735371,MA
2017-03-13,111.29,111.8,111.13,111.53,3122974,MA
2017-03-14,111.33,111.47,110.13,110.49,2891418,MA
2017-03-15,111.06,112.4168,110.49,112.02,3305515,MA
2017-03-16,112.11,112.97,111.5834,112.67,2746446,MA
2017-03-17,112.85,113.5,112.76,112.83,4119234,MA
2017-03-20,112.82,112.99,111.85,112.41,2435412,MA
2017-03-21,112.41,112.77,110.43,110.71,3733999,MA
2017-03-22,110.99,111.91,110.79,111.45,2576236,MA
2017-03-23,111.31,112.45,111.27,111.6,3107013,MA
2017-03-24,111.97,112.47,111.67,111.98,3221927,MA
2017-03-27,110.7,112.3,110.33,111.94,2724198,MA
2017-03-28,111.81,112.75,111.47,112.47,2986135,MA
2017-03-29,112.03,112.325,111.52,112.06,1783848,MA
2017-03-30,112.0,112.7,111.57,112.67,2030164,MA
2017-03-31,112.62,113.18,112.44,112.47,2507661,MA
2017-04-03,112.7,112.97,111.36,112.24,3170111,MA
2017-04-04,112.23,112.85,111.9,112.09,2169685,MA
2017-04-05,112.25,113.18,111.9,112.07,2486551,MA
2017-04-06,112.34,112.61,111.71,112.43,2238810,MA
2017-04-07,112.18,112.75,111.84,112.24,1995092,MA
2017-04-10,112.29,113.07,112.29,112.32,1862798,MA
2017-04-11,111.9,112.57,111.47,112.11,2045754,MA
2017-04-12,111.65,112.3,111.35,111.47,2651155,MA
2017-04-13,111.23,112.19,111.01,111.22,2690385,MA
2017-04-17,111.77,112.74,111.53,112.67,1731576,MA
2017-04-18,112.49,113.17,112.1,112.52,2140956,MA
2017-04-19,112.49,113.16,112.11,112.29,2242436,MA
2017-04-20,112.9,114.9,112.67,114.59,3459589,MA
2017-04-21,114.8,115.61,114.01,114.27,4067373,MA
2017-04-24,115.8,115.99,115.0,115.7,3207965,MA
2017-04-25,116.35,116.48,115.89,116.13,2873668,MA
2017-04-26,116.05,116.56,115.95,116.17,2202711,MA
2017-04-27,116.51,117.31,116.12,117.1,3350831,MA
2017-04-28,116.79,117.37,116.07,116.32,3536037,MA
2017-05-01,116.54,117.29,116.22,116.37,3556561,MA
2017-05-02,117.83,119.71,117.65,118.12,6802625,MA
2017-05-03,118.17,118.525,116.55,117.33,3640871,MA
2017-05-04,117.55,118.08,116.9,117.92,2560432,MA
2017-05-05,118.27,118.38,117.2,117.5,2335860,MA
2017-05-08,117.71,117.71,116.39,116.61,2562683,MA
2017-05-09,116.63,116.9128,116.04,116.41,2350659,MA
2017-05-10,116.11,116.77,116.01,116.65,1812510,MA
2017-05-11,116.58,116.88,115.78,116.53,2238951,MA
2017-05-12,116.33,117.22,116.15,117.13,3195199,MA
2017-05-15,117.36,118.56,117.09,118.21,2998171,MA
2017-05-16,118.26,118.565,117.7,118.49,2375650,MA
2017-05-17,117.29,117.91,116.65,116.8,4194963,MA
2017-05-18,115.93,116.65,115.55,116.24,5088427,MA
2017-05-19,116.92,117.89,116.51,117.58,4360560,MA
2017-05-22,117.8,119.1,117.58,119.0,2578248,MA
2017-05-23,119.04,119.93,118.974,119.6,2857163,MA
2017-05-24,119.6,120.72,119.53,120.7,2509475,MA
2017-05-25,121.02,122.48,120.95,121.92,4689308,MA
2017-05-26,121.91,122.08,121.32,121.63,2142128,MA
2017-05-30,121.29,121.79,121.03,121.65,3405548,MA
2017-05-31,121.9,122.98,121.15,122.88,4708509,MA
2017-06-01,122.8,123.4,122.11,123.4,3279661,MA
2017-06-02,123.39,125.3,123.35,125.2,3731869,MA
2017-06-05,125.54,126.19,125.25,125.9,4617552,MA
2017-06-06,125.54,125.94,124.98,125.24,2712127,MA
2017-06-07,125.48,125.88,124.77,125.19,3219663,MA
2017-06-08,125.0,125.4,124.0589,124.76,3332354,MA
2017-06-09,124.92,124.94,121.71,123.04,3557223,MA
2017-06-12,121.98,122.09,120.2,120.76,6574157,MA
2017-06-13,121.24,122.71,121.09,122.32,3938304,MA
2017-06-14,122.85,123.16,121.76,122.5,2939955,MA
2017-06-15,121.07,121.63,119.89,121.42,3492638,MA
2017-06-16,121.49,122.2,120.72,121.96,3804863,MA
2017-06-19,122.63,123.12,122.2633,123.09,2547054,MA
2017-06-20,122.89,123.77,122.67,122.93,3015269,MA
2017-06-21,123.54,123.54,122.44,123.1,2384118,MA
2017-06-22,122.87,123.5225,122.29,123.3,2160617,MA
2017-06-23,123.68,125.0,123.12,124.01,3381548,MA
2017-06-26,124.17,124.58,123.19,123.52,2377237,MA
2017-06-27,123.49,123.51,122.74,122.74,2516446,MA
2017-06-28,123.19,124.87,122.57,124.81,2574869,MA
2017-06-29,124.61,124.68,121.2,121.51,4147360,MA
2017-06-30,121.78,122.42,121.21,121.45,3574016,MA
2017-07-03,122.25,122.31,120.72,120.78,2314224,MA
2017-07-05,121.14,122.16,121.123,121.98,3856490,MA
2017-07-06,121.34,121.68,120.65,120.8,2702571,MA
2017-07-07,121.39,122.72,121.07,122.2,2119025,MA
2017-07-10,122.16,123.19,121.82,122.73,2886891,MA
2017-07-11,122.81,124.71,122.5,124.23,3885719,MA
2017-07-12,125.0,125.75,124.6,125.28,2770351,MA
2017-07-13,125.62,126.4,125.37,125.47,3330947,MA
2017-07-14,125.56,127.53,125.56,127.01,2690807,MA
2017-07-17,127.26,127.58,126.54,127.43,2291720,MA
2017-07-18,127.11,128.16,127.0,127.73,3732840,MA
2017-07-19,127.73,128.27,127.555,128.04,2550405,MA
2017-07-20,128.4,128.84,127.935,128.47,2350324,MA
2017-07-21,128.53,130.2,128.32,129.27,4375492,MA
2017-07-24,129.39,129.9,128.6,129.52,3065440,MA
2017-07-25,130.0,130.18,129.22,129.98,2476008,MA
2017-07-26,129.92,131.18,129.76,130.99,3547811,MA
2017-07-27,132.0,132.1989,126.55,128.93,4914542,MA
2017-07-28,128.96,129.99,127.31,127.91,5257924,MA
2017-07-31,128.0,128.45,127.4,127.8,3347529,MA
2017-08-01,128.66,129.98,128.5,129.49,4010522,MA
2017-08-02,129.74,130.61,129.18,130.61,3578631,MA
2017-08-03,130.4,130.57,129.24,129.89,2568052,MA
2017-08-04,130.22,130.25,129.44,129.82,2208103,MA
2017-08-07,129.99,130.495,129.55,130.38,1585964,MA
2017-08-08,130.13,130.31,129.3,129.84,2062843,MA
2017-08-09,129.09,130.03,128.77,129.72,1789884,MA
2017-08-10,129.17,129.41,127.59,127.67,2590439,MA
2017-08-11,128.16,129.42,127.86,128.55,2484529,MA
2017-08-14,129.23,131.29,129.0,131.09,2793352,MA
2017-08-15,131.42,131.99,130.95,131.58,2155613,MA
2017-08-16,132.17,132.63,131.8129,132.37,2000733,MA
2017-08-17,132.16,132.5,130.82,130.88,2672966,MA
2017-08-18,130.56,131.97,130.36,131.14,3167271,MA
2017-08-21,131.35,132.09,131.13,131.94,1807551,MA
2017-08-22,132.51,134.24,132.28,133.8,2180062,MA
2017-08-23,133.18,133.48,132.67,133.07,2006390,MA
2017-08-24,133.23,133.46,131.98,132.96,2046557,MA
2017-08-25,133.3,133.6,132.56,132.75,2215524,MA
2017-08-28,133.15,134.0,132.71,133.85,2154721,MA
2017-08-29,133.1,134.21,132.741,133.84,2122335,MA
2017-08-30,133.93,134.24,133.48,133.8,3225061,MA
2017-08-31,134.2,134.5,133.28,133.3,4374730,MA
2017-09-01,133.84,133.9,133.14,133.24,2447352,MA
2017-09-05,132.84,132.93,131.68,132.66,2763402,MA
2017-09-06,132.99,133.66,132.59,132.89,3652076,MA
2017-09-07,136.08,138.64,135.65,136.53,7268966,MA
2017-09-08,136.22,137.74,136.06,137.22,4452115,MA
2017-09-11,139.36,141.99,139.18,141.99,5457576,MA
2017-09-12,142.66,143.52,141.81,142.42,3774971,MA
2017-09-13,142.02,142.13,139.54,140.1,3613812,MA
2017-09-14,139.5,141.8,139.37,141.47,4179357,MA
2017-09-15,142.32,142.69,139.81,141.58,6152491,MA
2017-09-18,141.66,141.69,140.51,141.4,2843463,MA
2017-09-19,141.93,143.59,141.87,142.49,4179040,MA
2017-09-20,142.25,143.0719,141.42,142.24,2749706,MA
2017-09-21,141.69,142.18,141.19,141.72,2835347,MA
2017-09-22,141.5,142.4,141.5,141.89,1860351,MA
2017-09-25,142.07,142.1,138.44,138.57,5541218,MA
2017-09-26,139.02,139.38,137.75,138.37,3162640,MA
2017-09-27,138.8,140.18,138.55,139.67,3716836,MA
2017-09-28,139.44,140.21,138.84,140.2,2731952,MA
2017-09-29,140.83,141.74,140.42,141.2,2603199,MA
2017-10-02,141.9,142.93,141.47,141.82,2300684,MA
2017-10-03,141.99,143.18,141.7,143.02,2514544,MA
2017-10-04,142.73,143.0,141.32,142.09,3245735,MA
2017-10-05,142.56,143.78,142.43,143.75,2723016,MA
2017-10-06,143.5,143.78,142.77,143.52,3067386,MA
2017-10-09,143.48,145.18,142.9,144.55,2557710,MA
2017-10-10,144.78,146.37,144.78,145.65,2593440,MA
2017-10-11,145.6,147.12,145.6,146.85,3341856,MA
2017-10-12,146.83,148.16,146.44,146.74,3226234,MA
2017-10-13,147.51,148.45,147.29,147.34,2337347,MA
2017-10-16,148.04,148.04,145.16,146.22,2590059,MA
2017-10-17,146.33,146.46,145.53,145.93,3002445,MA
2017-10-18,145.83,146.77,145.6001,146.19,2526345,MA
2017-10-19,145.39,146.12,144.66,144.98,4169928,MA
2017-10-20,145.63,145.73,144.57,145.38,3547286,MA
2017-10-23,146.0,146.5,145.3,145.56,2514509,MA
2017-10-24,146.19,146.49,145.35,145.8,2918359,MA
2017-10-25,146.5,146.98,145.21,146.29,2597383,MA
2017-10-26,147.0,147.365,146.35,146.59,2574878,MA
2017-10-27,146.83,148.52,146.06,148.52,3491886,MA
2017-10-30,151.3,151.48,148.58,148.95,6555734,MA
2017-10-31,150.63,152.0,146.15,148.77,7613691,MA
2017-11-01,149.95,151.49,148.78,148.89,4531690,MA
2017-11-02,148.33,149.21,147.47,148.25,3883582,MA
2017-11-03,148.41,149.36,147.71,149.29,2338707,MA
2017-11-06,149.21,150.46,148.96,150.09,3142946,MA
2017-11-07,150.31,150.475,148.92,149.97,2683446,MA
2017-11-08,149.47,150.24,148.2,149.97,3786823,MA
2017-11-09,149.27,149.87,147.59,149.29,2716505,MA
2017-11-10,149.0,149.76,148.71,149.54,1795938,MA
2017-11-13,148.76,150.2,148.74,149.69,1750469,MA
2017-11-14,149.28,150.49,149.05,149.95,3062900,MA
2017-11-15,149.37,149.51,148.1,148.33,3058093,MA
2017-11-16,149.0,150.54,148.6,150.33,2715352,MA
2017-11-17,149.33,149.52,148.28,149.02,3186417,MA
2017-11-20,149.36,150.29,149.2261,149.56,2048695,MA
2017-11-21,149.97,152.63,149.93,152.51,3998960,MA
2017-11-22,152.41,152.55,150.95,151.25,2658577,MA
2017-11-24,151.4,153.0,151.2,152.74,1577489,MA
2017-11-27,153.07,153.94,152.72,152.97,3260192,MA
2017-11-28,153.51,154.65,153.36,154.19,3874506,MA
2017-11-29,154.35,154.47,145.28,148.35,7216992,MA
2017-11-30,149.32,151.17,148.21,150.47,6943713,MA
2017-12-01,150.4,150.99,147.35,149.69,3932964,MA
2017-12-04,149.92,150.59,143.38,143.43,7490097,MA
2017-12-05,143.7,146.32,140.61,145.13,6807147,MA
2017-12-06,145.07,148.07,144.62,147.42,3751988,MA
2017-12-07,147.51,150.41,147.51,149.45,3417928,MA
2017-12-08,150.42,150.44,149.17,149.89,2521530,MA
2017-12-11,150.22,151.25,150.1,150.88,3394826,MA
2017-12-12,150.83,153.73,150.61,152.5,3360260,MA
2017-12-13,152.5,153.44,151.66,151.69,3618746,MA
2017-12-14,152.21,153.55,151.78,151.93,3016709,MA
2017-12-15,153.475,153.62,150.86,153.4,5067327,MA
2017-12-18,153.84,154.65,153.06,153.12,3531525,MA
2017-12-19,152.98,153.16,151.43,151.68,2712715,MA
2017-12-20,152.22,152.73,151.04,151.45,1992474,MA
2017-12-21,151.92,152.23,150.43,150.53,2789037,MA
2017-12-22,150.59,151.52,150.311,150.85,1892261,MA
2017-12-26,150.58,151.34,149.89,151.28,1201455,MA
2017-12-27,151.56,151.78,151.1,151.4,1730213,MA
2017-12-28,151.86,152.62,151.2,151.77,1570632,MA
2017-12-29,152.21,152.9,151.36,151.36,2258823,MA
2018-01-02,152.01,153.4125,151.12,151.91,3168914,MA
2018-01-03,152.29,153.98,152.16,153.82,3732423,MA
2018-01-04,154.54,157.4,154.32,155.81,3247237,MA
2018-01-05,156.2,159.04,156.19,159.04,2747716,MA
2018-01-08,158.58,160.48,158.08,159.27,3143063,MA
2018-01-09,159.65,160.11,158.54,159.5,2573864,MA
2018-01-10,159.23,159.97,157.57,159.86,2416852,MA
2018-01-11,160.1,161.13,159.44,160.92,2803968,MA
2018-01-12,161.5,162.52,160.25,162.33,3041005,MA
2018-01-16,163.64,163.94,161.31,162.29,4673402,MA
2018-01-17,163.12,164.5,162.88,164.32,3135967,MA
2018-01-18,164.83,165.98,164.11,165.48,4150590,MA
2018-01-19,166.3,166.95,165.16,166.83,2947790,MA
2018-01-22,166.58,168.33,166.29,168.28,2275936,MA
2018-01-23,168.5,168.95,166.65,167.19,3035266,MA
2018-01-24,167.94,168.1,165.95,167.01,3912415,MA
2018-01-25,168.01,168.93,167.13,168.59,2088934,MA
2018-01-26,169.01,170.36,168.79,170.34,2191639,MA
2018-01-29,170.12,170.81,168.29,168.55,3082788,MA
2018-01-30,167.41,168.0,166.3,167.19,4227133,MA
2018-01-31,167.51,169.67,167.02,169.0,5815258,MA
2018-02-01,172.51,176.715,171.0,172.93,6848449,MA
2018-02-02,171.9,177.11,170.42,170.55,6556476,MA
2018-02-05,167.37,171.96,164.01,164.59,7195970,MA
2018-02-06,160.5,169.36,156.8,169.28,7259895,MA
2018-02-07,169.0,172.61,167.45,168.73,4364793,MA
2013-02-08,94.39,95.48,94.36,94.87,5331506,MCD
2013-02-11,94.75,95.31,94.6,95.17,3557598,MCD
2013-02-12,95.05,95.335,94.81,95.1,4526880,MCD
2013-02-13,94.64,94.75,93.48,94.0,6663099,MCD
2013-02-14,93.86,93.89,93.19,93.56,5360819,MCD
2013-02-15,93.81,94.31,93.21,93.9,5095513,MCD
2013-02-19,94.14,94.49,93.77,93.85,4402081,MCD
2013-02-20,93.86,94.48,93.75,93.91,4024068,MCD
2013-02-21,93.44,94.45,93.3,94.14,4425256,MCD
2013-02-22,94.27,95.25,93.85,95.25,4421583,MCD
2013-02-25,95.38,96.78,95.26,96.14,9028181,MCD
2013-02-26,96.35,96.57,96.05,96.22,6452891,MCD
2013-02-27,95.3599,95.95,95.11,95.73,4327288,MCD
2013-02-28,95.71,96.22,95.51,95.9,3970852,MCD
2013-03-01,95.68,95.82,94.96,95.68,3824220,MCD
2013-03-04,95.6,95.67,94.87,95.07,4637656,MCD
2013-03-05,95.54,96.1,95.33,95.81,5629964,MCD
2013-03-06,95.95,96.82,95.93,96.81,5054337,MCD
2013-03-07,96.64,97.16,96.64,97.09,4566416,MCD
2013-03-08,98.13,98.95,98.03,98.71,8838407,MCD
2013-03-11,98.46,98.89,98.275,98.89,4853567,MCD
2013-03-12,98.86,98.87,98.53,98.76,3856650,MCD
2013-03-13,98.74,99.47,98.54,99.38,3896551,MCD
2013-03-14,99.36,99.38,98.9,99.31,3650189,MCD
2013-03-15,98.97,99.7,98.815,99.67,6389739,MCD
2013-03-18,98.95,99.34,98.21,98.57,3934995,MCD
2013-03-19,98.78,98.99,98.2,98.4,4645243,MCD
2013-03-20,98.59,98.9,98.59,98.77,3515922,MCD
2013-03-21,98.5,98.88,98.42,98.53,3522671,MCD
2013-03-22,98.52,99.6155,98.52,99.27,4136252,MCD
2013-03-25,99.46,99.6,98.12,98.24,4932416,MCD
2013-03-26,98.35,98.665,98.26,98.5,4433952,MCD
2013-03-27,98.19,99.285,98.18,98.9,4403334,MCD
2013-03-28,98.88,99.78,98.67,99.69,3949029,MCD
2013-04-01,99.41,99.68,98.85,99.05,3156140,MCD
2013-04-02,99.4,100.42,99.025,100.26,5136501,MCD
2013-04-03,100.21,100.5,99.06,99.25,4454313,MCD
2013-04-04,99.54,100.81,99.53,100.63,5860332,MCD
2013-04-05,100.17,101.475,99.81,101.42,5693181,MCD
2013-04-08,101.08,101.5,100.85,101.5,4163570,MCD
2013-04-09,101.5,101.5,100.57,101.06,3690209,MCD
2013-04-10,101.12,101.74,101.01,101.49,3159351,MCD
2013-04-11,101.34,102.47,101.34,101.99,4049305,MCD
2013-04-12,101.5,103.7,101.5,103.59,5713724,MCD
2013-04-15,103.14,103.44,102.13,102.15,5643000,MCD
2013-04-16,102.4,103.05,102.02,103.04,3199279,MCD
2013-04-17,102.56,103.11,102.0,102.54,4191501,MCD
2013-04-18,102.08,102.23,100.1,101.91,5691521,MCD
2013-04-19,100.58,101.44,99.45,99.92,8228407,MCD
2013-04-22,99.35,99.66,98.38,99.32,5609009,MCD
2013-04-23,99.27,100.24,99.21,99.76,5750391,MCD
2013-04-24,100.09,101.24,100.09,101.02,4592939,MCD
2013-04-25,101.27,101.63,100.85,100.94,3529087,MCD
2013-04-26,100.83,100.99,100.4,100.89,3113532,MCD
2013-04-29,101.56,102.52,101.15,102.18,3418086,MCD
2013-04-30,102.27,102.36,101.56,102.14,4204779,MCD
2013-05-01,101.98,102.44,101.33,101.38,2720066,MCD
2013-05-02,101.46,102.34,101.12,102.06,3821271,MCD
2013-05-03,102.92,103.34,102.55,102.92,4100598,MCD
2013-05-06,102.76,102.8,102.05,102.07,3314175,MCD
2013-05-07,102.09,102.52,101.79,102.29,4304394,MCD
2013-05-08,102.28,102.28,100.76,100.95,5224682,MCD
2013-05-09,100.78,101.23,99.46,99.69,10628965,MCD
2013-05-10,99.95,100.2,99.4,100.2,5037206,MCD
2013-05-13,100.02,100.7,99.8,100.38,3154049,MCD
2013-05-14,100.48,101.49,100.44,101.2,3811330,MCD
2013-05-15,101.3,102.03,101.3,101.95,3403959,MCD
2013-05-16,101.58,101.78,100.84,101.12,4252720,MCD
2013-05-17,101.1,101.9,100.8,101.54,4017059,MCD
2013-05-20,101.24,101.94,101.24,101.54,2233047,MCD
2013-05-21,101.65,102.62,101.42,102.14,4079810,MCD
2013-05-22,102.18,102.405,101.41,101.74,4646158,MCD
2013-05-23,101.14,101.51,100.348,101.03,13743083,MCD
2013-05-24,100.66,100.66,99.73,100.29,13160955,MCD
2013-05-28,101.06,101.94,100.88,101.24,14082839,MCD
2013-05-29,100.64,100.64,98.28,99.05,8770665,MCD
2013-05-30,98.42,98.59,96.79,97.07,8028876,MCD
2013-05-31,96.89,97.71,96.5625,96.57,5444471,MCD
2013-06-03,96.77,97.99,96.57,97.96,4224307,MCD
2013-06-04,98.01,98.68,97.64,98.37,4902970,MCD
2013-06-05,98.13,98.16,96.12,96.42,5394802,MCD
2013-06-06,96.39,96.83,95.16,96.68,5817996,MCD
2013-06-07,97.06,98.69,97.0,98.28,5036706,MCD
2013-06-10,99.8,100.18,99.12,99.53,5718791,MCD
2013-06-11,99.02,99.49,98.07,98.23,4813107,MCD
2013-06-12,98.74,99.1,98.07,98.24,4485137,MCD
2013-06-13,98.1,99.07,97.87,98.88,2927705,MCD
2013-06-14,98.83,99.42,98.23,98.42,3351009,MCD
2013-06-17,99.3,99.69,98.301,98.74,4885470,MCD
2013-06-18,98.98,100.04,98.95,99.75,3340008,MCD
2013-06-19,99.71,100.065,98.53,98.81,3518097,MCD
2013-06-20,98.37,98.68,96.62,96.79,5515414,MCD
2013-06-21,97.36,97.75,96.889,97.23,7228054,MCD
2013-06-24,96.54,97.71,96.02,97.29,4244021,MCD
2013-06-25,97.91,97.99,97.14,97.52,3211888,MCD
2013-06-26,98.36,99.14,98.04,98.84,3589053,MCD
2013-06-27,99.45,99.82,99.13,99.65,4497099,MCD
2013-06-28,99.51,100.11,98.93,99.0,5388191,MCD
2013-07-01,99.35,100.3,99.26,99.82,4053519,MCD
2013-07-02,99.82,100.5,99.39,99.93,3851043,MCD
2013-07-03,99.95,100.56,99.71,100.35,1685494,MCD
2013-07-05,100.69,100.84,99.25,99.86,3934780,MCD
2013-07-08,100.28,100.5,99.55,99.88,4065027,MCD
2013-07-09,100.24,100.37,99.2,99.99,4121319,MCD
2013-07-10,100.15,100.36,99.4,99.98,3532760,MCD
2013-07-11,100.75,100.96,99.76,100.79,4064588,MCD
2013-07-12,100.59,101.81,100.5,101.58,4767336,MCD
2013-07-15,101.6,101.73,100.7,100.75,4481447,MCD
2013-07-16,100.18,101.12,99.47,100.88,4407298,MCD
2013-07-17,100.05,100.35,99.3,100.1,5382396,MCD
2013-07-18,100.4796,100.77,99.99,100.18,3401564,MCD
2013-07-19,100.2,100.41,99.53,100.27,4507838,MCD
2013-07-22,97.75,97.93,97.06,97.58,13209975,MCD
2013-07-23,97.55,97.72,96.68,96.76,6993154,MCD
2013-07-24,97.21,97.4,96.3,96.66,5198165,MCD
2013-07-25,96.67,97.59,96.56,97.49,4204221,MCD
2013-07-26,97.25,98.08,96.92,98.03,4561726,MCD
2013-07-29,97.96,98.03,97.39,97.87,3592585,MCD
2013-07-30,98.0,98.54,97.845,98.37,4127414,MCD
2013-07-31,98.32,98.54,97.63,98.08,5343015,MCD
2013-08-01,98.62,99.24,98.32,99.0,3955196,MCD
2013-08-02,98.81,99.2,98.45,99.2,3186242,MCD
2013-08-05,99.01,99.435,98.83,99.31,3326914,MCD
2013-08-06,99.33,99.4,98.37,98.69,3507177,MCD
2013-08-07,98.6,98.99,98.27,98.33,3263152,MCD
2013-08-08,98.64,98.99,97.44,98.04,4862328,MCD
2013-08-09,97.9,98.4,97.07,97.62,4041753,MCD
2013-08-12,97.49,97.8,97.0,97.04,3256840,MCD
2013-08-13,97.02,97.1,96.11,96.45,5188318,MCD
2013-08-14,96.24,96.37,95.64,96.11,5449555,MCD
2013-08-15,95.55,95.91,95.195,95.39,4207531,MCD
2013-08-16,95.2,95.5,95.01,95.03,3324232,MCD
2013-08-19,95.12,95.99,95.05,95.48,3126170,MCD
2013-08-20,95.51,95.9,95.36,95.5,2828269,MCD
2013-08-21,95.41,95.82,95.11,95.11,3431186,MCD
2013-08-22,95.37,95.69,95.21,95.46,15364421,MCD
2013-08-23,95.57,95.68,94.91,95.13,12274162,MCD
2013-08-26,95.36,95.945,95.1,95.31,3063898,MCD
2013-08-27,94.86,95.1944,94.01,94.84,4512514,MCD
2013-08-28,95.0,96.325,95.0,96.08,5483053,MCD
2013-08-29,95.65,95.98,94.7,94.86,4796596,MCD
2013-08-30,95.0,95.13,94.14,94.36,3993056,MCD
2013-09-03,95.1,95.28,94.12,94.52,3672096,MCD
2013-09-04,94.5,95.36,94.34,95.16,2898424,MCD
2013-09-05,95.33,96.46,95.08,95.66,4279828,MCD
2013-09-06,95.87,96.75,95.25,96.26,4485964,MCD
2013-09-09,96.22,96.79,96.21,96.45,3532093,MCD
2013-09-10,97.1,97.36,96.5,96.89,4984293,MCD
2013-09-11,96.66,97.46,96.37,97.46,3928708,MCD
2013-09-12,97.48,97.85,97.07,97.18,4277280,MCD
2013-09-13,97.34,97.65,97.13,97.35,2668735,MCD
2013-09-16,97.88,98.17,97.4,97.71,3509249,MCD
2013-09-17,97.58,98.3636,97.49,97.92,3257018,MCD
2013-09-18,97.87,98.99,97.64,98.7,4281363,MCD
2013-09-19,98.5,98.51,97.0,97.92,6416276,MCD
2013-09-20,97.7,98.05,96.9,96.9,8081706,MCD
2013-09-23,96.97,97.58,96.82,97.28,3301697,MCD
2013-09-24,97.14,98.6,96.86,97.78,4741316,MCD
2013-09-25,97.8,97.99,97.41,97.62,4053225,MCD
2013-09-26,97.89,98.32,97.79,98.19,3604873,MCD
2013-09-27,97.89,97.99,97.0,97.12,3533080,MCD
2013-09-30,96.46,96.69,95.11,96.21,4404537,MCD
2013-10-01,96.18,96.39,95.85,96.13,3249183,MCD
2013-10-02,95.58,95.88,94.01,95.28,7144665,MCD
2013-10-03,95.15,95.205,94.61,94.67,4859886,MCD
2013-10-04,94.61,94.8,94.4,94.7,3047729,MCD
2013-10-07,94.26,94.8,94.1398,94.36,3037068,MCD
2013-10-08,94.27,94.58,93.94,93.94,3666704,MCD
2013-10-09,93.82,93.96,93.14,93.27,5160643,MCD
2013-10-10,94.22,94.44,93.505,94.44,4534902,MCD
2013-10-11,94.69,94.8,94.33,94.74,4132642,MCD
2013-10-14,94.41,94.88,94.18,94.72,3429694,MCD
2013-10-15,93.99,94.2,93.45,93.8,5878940,MCD
2013-10-16,94.3,95.24,94.14,95.22,4708703,MCD
2013-10-17,95.19,95.52,94.65,95.47,3860526,MCD
2013-10-18,95.7,95.7,94.52,95.2,7286223,MCD
2013-10-21,93.7,94.85,93.24,94.59,9137686,MCD
2013-10-22,94.68,95.49,94.21,95.12,5132793,MCD
2013-10-23,95.08,95.2,93.93,94.21,4581205,MCD
2013-10-24,94.41,94.81,94.24,94.68,3641370,MCD
2013-10-25,94.78,94.95,94.355,94.78,3055896,MCD
2013-10-28,94.69,95.72,94.68,95.37,3836367,MCD
2013-10-29,95.62,96.095,95.3,96.05,3980540,MCD
2013-10-30,96.17,96.45,95.73,96.03,3404281,MCD
2013-10-31,96.2,96.7,96.11,96.52,4271333,MCD
2013-11-01,96.52,97.5,96.52,97.24,5127289,MCD
2013-11-04,97.26,97.5,96.83,97.31,5023903,MCD
2013-11-05,97.38,97.75,97.02,97.41,4344574,MCD
2013-11-06,97.66,98.19,97.47,97.9,4365796,MCD
2013-11-07,97.96,98.09,96.78,97.2,4921019,MCD
2013-11-08,97.17,97.3,96.32,97.01,5052404,MCD
2013-11-11,96.83,97.49,96.8,97.09,2573993,MCD
2013-11-12,97.07,97.76,96.85,97.66,3852185,MCD
2013-11-13,97.47,98.12,97.31,98.11,4164823,MCD
2013-11-14,98.18,98.7,97.18,97.56,6594446,MCD
2013-11-15,97.45,97.71,96.4,96.92,7104309,MCD
2013-11-18,96.9,97.79,96.9,97.65,4973958,MCD
2013-11-19,97.52,98.29,97.362,97.98,3836588,MCD
2013-11-20,97.57,98.05,97.18,97.54,3815319,MCD
2013-11-21,97.8,98.09,97.59,97.7,12891588,MCD
2013-11-22,97.84,98.51,97.37,98.27,16497517,MCD
2013-11-25,98.75,99.27,98.65,98.92,20420844,MCD
2013-11-26,98.8,99.09,98.15,98.2,5523493,MCD
2013-11-27,97.62,97.66,96.95,97.06,3501911,MCD
2013-11-29,97.25,97.6,97.08,97.37,2920344,MCD
2013-12-02,97.29,97.29,96.33,96.51,4810072,MCD
2013-12-03,96.75,96.75,96.07,96.38,4852490,MCD
2013-12-04,95.66,96.13,95.36,95.71,4951290,MCD
2013-12-05,95.37,95.82,95.2,95.43,5076459,MCD
2013-12-06,95.94,96.945,95.9,96.8,5811319,MCD
2013-12-09,96.13,96.5,95.45,95.72,5056897,MCD
2013-12-10,95.69,95.7,95.07,95.43,4190870,MCD
2013-12-11,95.51,95.72,95.17,95.26,5194472,MCD
2013-12-12,95.4,95.68,94.04,94.1,5720002,MCD
2013-12-13,94.19,94.62,94.05,94.44,3277477,MCD
2013-12-16,94.97,95.78,94.9,95.45,4868141,MCD
2013-12-17,95.44,95.58,94.27,94.38,4463611,MCD
2013-12-18,94.66,95.95,94.57,95.93,5526829,MCD
2013-12-19,95.88,96.3,94.93,95.14,5476594,MCD
2013-12-20,95.46,96.51,95.34,96.51,8039529,MCD
2013-12-23,96.72,96.95,96.05,96.3,3299343,MCD
2013-12-24,96.14,96.75,96.14,96.54,1155930,MCD
2013-12-26,96.77,96.91,96.63,96.84,1978344,MCD
2013-12-27,96.87,97.28,96.8001,96.91,1987129,MCD
2013-12-30,96.88,97.15,96.79,97.01,2292954,MCD
2013-12-31,96.95,97.08,96.63,97.03,2560970,MCD
2014-01-02,96.81,97.03,96.2576,96.41,2932283,MCD
2014-01-03,96.9,97.03,96.5,96.54,2966051,MCD
2014-01-06,96.62,96.62,95.52,95.85,5028393,MCD
2014-01-07,96.38,97.08,96.13,96.38,4887121,MCD
2014-01-08,95.55,95.71,95.0,95.41,7670246,MCD
2014-01-09,96.24,96.35,95.25,95.46,7712713,MCD
2014-01-10,95.83,96.22,95.64,95.8,5520132,MCD
2014-01-13,95.83,95.83,94.59,94.83,5777612,MCD
2014-01-14,94.81,95.4,94.8,95.22,3842225,MCD
2014-01-15,95.49,95.67,95.15,95.46,3572048,MCD
2014-01-16,95.4,96.3,95.19,96.06,5069474,MCD
2014-01-17,96.02,96.13,94.77,94.93,6056698,MCD
2014-01-21,95.36,95.96,95.01,95.08,6483756,MCD
2014-01-22,95.07,95.32,94.69,94.88,4983494,MCD
2014-01-23,94.55,95.95,94.5,95.32,7150912,MCD
2014-01-24,94.73,95.96,94.39,94.43,6952410,MCD
2014-01-27,94.29,94.68,93.915,94.07,6608685,MCD
2014-01-28,94.33,94.64,94.1,94.18,3686206,MCD
2014-01-29,93.96,94.3,92.87,93.15,8017792,MCD
2014-01-30,93.39,94.0,92.925,93.8,4988702,MCD
2014-01-31,93.05,94.55,92.95,94.17,6028697,MCD
2014-02-03,94.54,94.74,92.91,93.02,6908865,MCD
2014-02-04,92.86,93.47,92.59,93.09,6531117,MCD
2014-02-05,92.8,93.84,92.22,93.58,4958957,MCD
2014-02-06,93.87,95.19,93.69,94.94,5361338,MCD
2014-02-07,95.09,95.95,94.62,95.92,6610561,MCD
2014-02-10,95.75,95.93,94.52,94.86,6975657,MCD
2014-02-11,95.06,95.84,94.83,95.34,5365373,MCD
2014-02-12,95.44,95.67,94.79,94.89,4269118,MCD
2014-02-13,94.69,95.58,94.5,95.46,3618018,MCD
2014-02-14,95.3,95.97,95.106,95.78,3537846,MCD
2014-02-18,96.03,96.57,95.54,96.02,5458110,MCD
2014-02-19,95.78,96.66,95.46,95.55,4505475,MCD
2014-02-20,95.66,96.11,95.485,95.75,2975158,MCD
2014-02-21,96.04,97.0,96.04,96.45,5289923,MCD
2014-02-24,96.43,96.94,96.24,96.5,4487632,MCD
2014-02-25,96.46,96.72,95.89,96.62,4233964,MCD
2014-02-26,96.63,96.74,95.71,95.89,4265938,MCD
2014-02-27,95.24,95.41,94.65,95.08,4183929,MCD
2014-02-28,95.11,95.46,94.859,95.15,5108016,MCD
2014-03-03,94.24,94.8,94.0,94.32,5149263,MCD
2014-03-04,95.25,95.27,94.86,94.98,4655238,MCD
2014-03-05,95.34,95.61,94.94,95.02,3913441,MCD
2014-03-06,95.06,95.67,94.75,95.58,4363227,MCD
2014-03-07,95.74,95.79,94.97,95.5,3726306,MCD
2014-03-10,95.26,95.68,94.97,95.2,4395086,MCD
2014-03-11,95.94,98.92,95.71,98.78,16375774,MCD
2014-03-12,98.41,99.07,98.15,98.71,6702123,MCD
2014-03-13,98.9,98.9,97.01,97.37,5480267,MCD
2014-03-14,97.33,97.89,97.01,97.58,5510673,MCD
2014-03-17,98.14,98.2,97.46,97.6,5554918,MCD
2014-03-18,97.8,97.99,97.22,97.31,3269489,MCD
2014-03-19,97.27,97.29,95.78,96.1,5556948,MCD
2014-03-20,95.94,96.95,95.81,96.6,4242571,MCD
2014-03-21,97.22,97.4,95.47,95.47,12640611,MCD
2014-03-24,96.09,96.74,95.99,96.18,6401178,MCD
2014-03-25,96.44,96.49,95.83,95.91,4929902,MCD
2014-03-26,96.04,96.565,95.84,95.84,4126987,MCD
2014-03-27,95.77,96.36,95.52,96.16,3755967,MCD
2014-03-28,96.27,97.44,96.21,97.24,4344100,MCD
2014-03-31,97.44,98.45,97.3,98.03,4853293,MCD
2014-04-01,98.1,98.52,97.63,97.9,4493973,MCD
2014-04-02,98.15,98.23,97.3401,97.59,3701174,MCD
2014-04-03,98.03,98.11,97.35,97.66,2576064,MCD
2014-04-04,97.77,98.42,97.39,97.87,5413601,MCD
2014-04-07,97.58,98.24,96.57,97.01,6000476,MCD
2014-04-08,96.98,98.22,96.5235,98.08,5585144,MCD
2014-04-09,98.08,98.54,97.9,98.35,3669495,MCD
2014-04-10,98.55,99.85,98.16,99.43,8874797,MCD
2014-04-11,99.15,99.73,99.06,99.29,6553636,MCD
2014-04-14,99.66,100.16,99.32,100.11,6155873,MCD
2014-04-15,100.7,100.94,100.07,100.83,5886192,MCD
2014-04-16,101.0,101.12,100.4858,100.83,3532731,MCD
2014-04-17,100.73,101.0,100.25,100.25,4545196,MCD
2014-04-21,99.8,100.39,99.25,99.67,6358323,MCD
2014-04-22,100.02,100.27,98.89,99.32,8934500,MCD
2014-04-23,99.35,99.99,99.01,99.13,4179128,MCD
2014-04-24,99.52,100.1,99.13,99.84,4765762,MCD
2014-04-25,99.85,100.75,99.385,100.73,5048938,MCD
2014-04-28,100.98,101.18,99.65,100.31,7444635,MCD
2014-04-29,100.21,101.78,99.81,101.5,6630910,MCD
2014-04-30,101.55,101.76,101.04,101.38,4524399,MCD
2014-05-01,100.68,101.04,100.3344,100.96,3531410,MCD
2014-05-02,101.11,102.275,100.99,101.43,4934023,MCD
2014-05-05,101.38,101.38,100.59,101.14,3483458,MCD
2014-05-06,101.06,101.295,100.8,100.95,3075103,MCD
2014-05-07,101.26,102.11,100.95,101.96,4322592,MCD
2014-05-08,102.0,102.18,101.43,101.95,3384503,MCD
2014-05-09,101.85,102.95,101.82,102.93,3649434,MCD
2014-05-12,102.95,103.33,102.785,102.86,3817396,MCD
2014-05-13,103.32,103.62,102.5,103.53,3955362,MCD
2014-05-14,103.69,103.78,102.54,103.03,3826313,MCD
2014-05-15,102.78,103.0,102.15,102.5,3810901,MCD
2014-05-16,102.55,103.39,102.35,103.14,5080977,MCD
2014-05-19,102.81,102.83,101.74,102.09,3865156,MCD
2014-05-20,102.05,102.44,101.44,101.53,3123726,MCD
2014-05-21,101.71,102.58,101.553,102.56,2735638,MCD
2014-05-22,102.65,102.98,102.23,102.45,3376045,MCD
2014-05-23,102.52,102.85,101.77,102.0,4179128,MCD
2014-05-27,102.2,102.9,102.07,102.36,5093357,MCD
2014-05-28,101.84,102.04,100.865,101.3,8936443,MCD
2014-05-29,101.27,101.49,100.87,101.34,4124605,MCD
2014-05-30,101.25,101.46,100.71,101.43,4232438,MCD
2014-06-02,101.39,102.5,101.32,102.03,3006780,MCD
2014-06-03,101.64,101.995,101.41,101.45,3363473,MCD
2014-06-04,101.36,102.47,101.27,102.44,3595798,MCD
2014-06-05,102.34,102.6,101.75,102.45,2411257,MCD
2014-06-06,102.41,102.62,101.775,101.96,2955593,MCD
2014-06-09,101.59,102.0,101.175,101.38,3802693,MCD
2014-06-10,101.61,101.61,100.68,100.88,5961217,MCD
2014-06-11,100.74,100.96,100.331,100.42,6606053,MCD
2014-06-12,100.41,101.0134,99.54,99.76,5609115,MCD
2014-06-13,99.41,100.59,99.41,100.49,4018653,MCD
2014-06-16,100.42,101.17,100.24,101.1,4038584,MCD
2014-06-17,100.91,101.84,100.82,101.27,6479749,MCD
2014-06-18,101.74,101.79,100.91,101.35,5447375,MCD
2014-06-19,101.04,102.03,101.04,101.91,3376565,MCD
2014-06-20,102.2,102.3,101.66,101.92,5418106,MCD
2014-06-23,101.64,101.99,101.51,101.91,2919197,MCD
2014-06-24,101.84,102.18,101.41,101.47,4589622,MCD
2014-06-25,101.09,101.9,101.03,101.61,3662169,MCD
2014-06-26,101.61,101.89,101.07,101.51,2783202,MCD
2014-06-27,101.25,101.67,101.15,101.46,2785864,MCD
2014-06-30,101.27,101.48,100.5,100.74,4270525,MCD
2014-07-01,100.43,101.36,100.2402,101.0,3787745,MCD
2014-07-02,101.02,101.08,100.35,100.53,3222376,MCD
2014-07-03,101.32,101.32,100.74,100.98,2295812,MCD
2014-07-07,100.75,100.75,99.82,100.17,3951704,MCD
2014-07-08,99.79,100.57,99.73,100.09,3115055,MCD
2014-07-09,100.3,101.25,100.26,101.07,5604936,MCD
2014-07-10,100.22,101.05,100.16,100.58,3274862,MCD
2014-07-11,100.66,100.81,100.03,100.37,2812462,MCD
2014-07-14,100.69,100.73,100.3,100.47,4163000,MCD
2014-07-15,100.32,100.37,99.86,100.3,3793351,MCD
2014-07-16,99.65,99.8,98.76,99.27,7135370,MCD
2014-07-17,98.96,99.09,98.35,98.37,4104240,MCD
2014-07-18,98.64,99.09,98.13,98.99,4050442,MCD
2014-07-21,98.52,98.63,97.55,97.55,6510632,MCD
2014-07-22,95.39,96.85,95.1,96.27,12398494,MCD
2014-07-23,95.51,95.82,94.82,95.35,9484381,MCD
2014-07-24,95.48,95.6199,95.2732,95.35,7781720,MCD
2014-07-25,95.36,95.85,95.32,95.72,4992812,MCD
2014-07-28,95.5,95.97,95.39,95.78,4863067,MCD
2014-07-29,95.89,96.42,95.71,95.82,6712670,MCD
2014-07-30,96.19,96.34,95.572,95.95,6059213,MCD
2014-07-31,95.22,95.36,94.56,94.56,6829388,MCD
2014-08-01,94.3,94.73,94.2,94.3,4576448,MCD
2014-08-04,94.3,94.35,93.52,94.31,7652678,MCD
2014-08-05,94.0,94.3,93.35,93.43,5494852,MCD
2014-08-06,93.39,93.95,93.36,93.47,3727958,MCD
2014-08-07,93.82,94.0,93.2368,93.31,3264614,MCD
2014-08-08,93.07,93.84,92.92,93.55,6506196,MCD
2014-08-11,93.73,93.92,93.46,93.53,4291741,MCD
2014-08-12,93.43,93.65,93.15,93.56,3235939,MCD
2014-08-13,93.75,94.32,93.55,93.96,3595817,MCD
2014-08-14,93.65,93.89,93.261,93.66,5644922,MCD
2014-08-15,94.07,94.47,93.41,93.79,4284507,MCD
2014-08-18,94.15,94.74,93.93,94.25,4398807,MCD
2014-08-19,94.6,94.75,94.26,94.45,3338257,MCD
2014-08-20,94.45,94.66,94.0,94.19,4157886,MCD
2014-08-21,94.31,94.76,94.24,94.53,5981567,MCD
2014-08-22,94.53,94.86,94.27,94.45,3594144,MCD
2014-08-25,94.85,95.37,94.41,94.44,4614287,MCD
2014-08-26,94.39,94.79,94.05,94.11,6394543,MCD
2014-08-27,94.23,94.68,93.601,94.65,9027320,MCD
2014-08-28,93.65,94.76,93.51,94.14,5497461,MCD
2014-08-29,94.2,94.2,93.51,93.72,4640333,MCD
2014-09-02,93.24,93.7,92.69,92.8,6736236,MCD
2014-09-03,93.27,93.49,93.035,93.14,4865259,MCD
2014-09-04,93.02,93.23,92.8,93.01,4849754,MCD
2014-09-05,93.1,93.12,92.8,93.07,4011037,MCD
2014-09-08,92.8,92.82,92.2,92.5,5260721,MCD
2014-09-09,92.6,92.7,90.9623,91.09,9795162,MCD
2014-09-10,90.84,93.06,90.5301,93.0,12031430,MCD
2014-09-11,92.94,93.29,92.42,92.96,5964095,MCD
2014-09-12,92.94,93.84,92.82,93.34,8033091,MCD
2014-09-15,93.26,93.91,93.25,93.47,6254980,MCD
2014-09-16,93.27,94.11,93.25,93.75,5827958,MCD
2014-09-17,93.68,93.83,93.18,93.53,5747402,MCD
2014-09-18,93.43,93.9,93.26,93.48,5494150,MCD
2014-09-19,93.95,94.93,93.8,94.36,9043095,MCD
2014-09-22,94.12,94.47,93.82,93.93,4875669,MCD
2014-09-23,93.7,94.15,93.44,93.51,4708175,MCD
2014-09-24,93.7,95.32,93.664,95.0,7817920,MCD
2014-09-25,94.94,95.31,94.055,94.16,4578539,MCD
2014-09-26,94.05,94.88,94.02,94.7,3462523,MCD
2014-09-29,94.26,97.3,93.98,96.22,16489076,MCD
2014-09-30,96.23,96.36,94.34,94.81,10036422,MCD
2014-10-01,94.37,95.08,94.01,94.19,5339524,MCD
2014-10-02,94.03,94.6,94.0,94.12,4123290,MCD
2014-10-03,95.29,95.29,94.506,94.86,3948919,MCD
2014-10-06,94.36,94.43,93.69,93.84,4278576,MCD
2014-10-07,93.51,93.54,92.8,92.81,6095819,MCD
2014-10-08,93.08,93.945,92.81,93.83,5593781,MCD
2014-10-09,93.77,94.0,92.71,92.72,5069103,MCD
2014-10-10,92.76,93.45,92.3,92.3,5846707,MCD
2014-10-13,92.13,92.42,90.66,90.73,6182343,MCD
2014-10-14,90.81,91.74,90.6281,91.1,5539480,MCD
2014-10-15,90.49,90.98,89.57,90.44,10469312,MCD
2014-10-16,89.39,90.29,89.34,89.91,7526459,MCD
2014-10-17,90.41,91.14,89.64,91.04,7074463,MCD
2014-10-20,90.96,91.59,90.7073,91.59,5408134,MCD
2014-10-21,89.95,91.45,89.7,91.01,11422211,MCD
2014-10-22,90.7,91.51,90.6,90.94,6455551,MCD
2014-10-23,91.84,92.0999,90.88,91.02,5966894,MCD
2014-10-24,90.7,91.79,90.55,91.67,5263046,MCD
2014-10-27,91.52,92.09,91.5,92.01,4078298,MCD
2014-10-28,92.48,92.6,91.685,92.6,5083262,MCD
2014-10-29,92.65,93.12,92.0,92.73,5300445,MCD
2014-10-30,92.57,93.39,92.4901,93.38,3965528,MCD
2014-10-31,93.9,94.01,92.83,93.73,6800889,MCD
2014-11-03,93.78,93.78,93.02,93.61,4069904,MCD
2014-11-04,93.93,94.63,93.77,94.47,5802179,MCD
2014-11-05,95.0,95.07,94.39,94.64,4123841,MCD
2014-11-06,94.74,94.93,94.42,94.66,3597279,MCD
2014-11-07,94.4,95.1,94.06,95.1,4674632,MCD
2014-11-10,95.56,95.69,94.98,95.11,5123874,MCD
2014-11-11,95.22,95.42,94.929,95.14,3429027,MCD
2014-11-12,94.93,95.38,94.83,95.33,2725702,MCD
2014-11-13,95.5,96.22,95.18,95.48,4099804,MCD
2014-11-14,95.38,97.18,95.27,96.21,7793438,MCD
2014-11-17,96.06,96.08,95.6,95.97,3596519,MCD
2014-11-18,96.04,96.95,95.37,96.41,6268097,MCD
2014-11-19,96.74,97.3,96.43,96.56,6631311,MCD
2014-11-20,96.54,97.3,96.5,96.64,4551916,MCD
2014-11-21,97.47,97.5,96.42,96.68,5483712,MCD
2014-11-24,96.83,97.42,96.53,97.17,5222895,MCD
2014-11-25,97.2,97.34,96.8501,97.0,5368952,MCD
2014-11-26,96.36,96.3851,95.9201,96.22,3667981,MCD
2014-11-28,95.98,97.4,95.97,96.81,3442853,MCD
2014-12-01,96.15,96.94,95.64,95.78,5273749,MCD
2014-12-02,95.21,97.0,94.76,95.11,10389676,MCD
2014-12-03,94.8,95.565,94.78,95.5,5324034,MCD
2014-12-04,95.39,95.99,95.14,95.66,5365429,MCD
2014-12-05,95.78,96.61,95.65,96.31,6209305,MCD
2014-12-08,93.41,97.5,92.23,92.61,11792656,MCD
2014-12-09,91.3,92.0,91.01,91.36,10066782,MCD
2014-12-10,91.04,91.2899,89.51,90.0,12020817,MCD
2014-12-11,90.09,91.15,90.02,90.97,8972720,MCD
2014-12-12,90.66,91.389,90.43,90.62,8696756,MCD
2014-12-15,90.96,91.1,88.25,88.46,10121636,MCD
2014-12-16,88.07,90.75,87.62,88.72,15106676,MCD
2014-12-17,88.93,92.05,88.5,91.65,14009957,MCD
2014-12-18,92.28,93.74,91.65,93.67,11277129,MCD
2014-12-19,93.51,94.32,92.95,93.22,10284328,MCD
2014-12-22,93.28,94.015,93.03,93.89,5342248,MCD
2014-12-23,94.36,94.82,94.01,94.22,3596392,MCD
2014-12-24,94.22,94.54,93.74,93.83,1736839,MCD
2014-12-26,94.1,94.93,93.95,94.78,3884255,MCD
2014-12-29,94.32,95.46,94.265,95.04,4183224,MCD
2014-12-30,94.85,95.0,94.07,94.25,3257735,MCD
2014-12-31,93.75,94.8,93.57,93.7,4589312,MCD
2015-01-02,94.13,95.0,93.05,93.26,6019693,MCD
2015-01-05,93.3,93.68,92.22,92.23,6211872,MCD
2015-01-06,92.67,93.81,91.88,92.4,6484094,MCD
2015-01-07,93.26,94.05,92.86,94.01,6400320,MCD
2015-01-08,94.23,94.98,94.051,94.36,5476740,MCD
2015-01-09,93.97,93.97,92.78,93.21,4283293,MCD
2015-01-12,93.53,93.81,92.6,93.01,3989585,MCD
2015-01-13,93.95,94.44,92.42,92.83,5971237,MCD
2015-01-14,91.45,92.05,91.12,91.54,7745521,MCD
2015-01-15,91.97,92.35,90.965,91.38,5737468,MCD
2015-01-16,91.05,91.69,90.74,91.49,6926995,MCD
2015-01-20,91.64,91.88,90.23,90.8,6967278,MCD
2015-01-21,90.16,90.46,89.54,90.34,8682226,MCD
2015-01-22,90.62,90.97,89.84,90.89,7536416,MCD
2015-01-23,90.92,91.64,89.43,89.56,11495980,MCD
2015-01-26,89.39,90.697,89.29,90.67,7753275,MCD
2015-01-27,89.96,90.31,89.56,89.57,6640833,MCD
2015-01-28,89.74,89.82,88.77,88.78,6921322,MCD
2015-01-29,91.5,93.5,91.26,93.27,19146887,MCD
2015-01-30,92.65,93.2999,92.31,92.44,12385371,MCD
2015-02-02,92.05,92.66,91.43,92.51,6751432,MCD
2015-02-03,92.64,93.98,92.45,93.92,7373047,MCD
2015-02-04,93.5,94.43,93.5,94.05,6464783,MCD
2015-02-05,94.1,94.83,94.0,94.34,5564108,MCD
2015-02-06,94.15,94.48,93.65,93.99,4662736,MCD
2015-02-09,93.3,93.45,92.54,92.72,8203013,MCD
2015-02-10,93.33,94.23,92.97,94.02,4697610,MCD
2015-02-11,94.16,94.33,93.3,94.21,5153937,MCD
2015-02-12,94.05,95.6,93.77,95.09,7910116,MCD
2015-02-13,95.4,95.85,94.93,95.65,6762195,MCD
2015-02-17,95.12,95.39,94.09,94.35,5971992,MCD
2015-02-18,94.23,94.79,94.0,94.58,5617510,MCD
2015-02-19,94.5,94.55,93.74,94.19,6312190,MCD
2015-02-20,94.16,94.49,93.56,94.19,8154994,MCD
2015-02-23,94.12,94.41,93.95,94.31,5681950,MCD
2015-02-24,94.08,95.33,93.69,94.98,5643590,MCD
2015-02-25,94.91,99.31,94.86,98.66,16751573,MCD
2015-02-26,97.43,99.88,97.0,99.51,16098778,MCD
2015-02-27,99.17,99.3,98.49,98.9,7552453,MCD
2015-03-02,98.62,101.09,98.31,100.0,12363347,MCD
2015-03-03,99.97,100.44,99.55,99.74,8149729,MCD
2015-03-04,99.81,100.48,99.18,100.25,9179359,MCD
2015-03-05,99.01,99.92,98.46,99.11,9438793,MCD
2015-03-06,98.27,98.99,96.96,97.13,9677859,MCD
2015-03-09,96.81,98.25,96.81,97.71,8460337,MCD
2015-03-10,96.91,97.12,96.1,96.29,7838923,MCD
2015-03-11,96.3,96.77,94.94,94.96,9391099,MCD
2015-03-12,95.42,96.44,95.28,96.25,8765071,MCD
2015-03-13,96.24,97.05,95.75,96.35,5152750,MCD
2015-03-16,96.93,97.47,96.74,97.15,4772244,MCD
2015-03-17,96.9,97.15,95.99,96.17,4530709,MCD
2015-03-18,96.01,97.24,95.33,97.0,5830963,MCD
2015-03-19,96.86,97.01,95.98,95.98,3615389,MCD
2015-03-20,96.32,97.72,96.12,97.05,10014005,MCD
2015-03-23,96.8,99.12,96.8,98.62,9232037,MCD
2015-03-24,98.46,99.84,98.07,99.36,7549944,MCD
2015-03-25,99.03,99.61,98.11,98.14,6030541,MCD
2015-03-26,97.6,97.97,96.195,97.64,10445795,MCD
2015-03-27,97.36,97.8499,96.77,96.96,4642382,MCD
2015-03-30,97.43,98.32,97.37,97.88,4074543,MCD
2015-03-31,97.82,98.43,97.44,97.44,5616991,MCD
2015-04-01,96.81,97.02,96.0,96.29,7484752,MCD
2015-04-02,95.96,96.24,94.71,95.83,6614276,MCD
2015-04-06,95.75,96.82,95.45,96.28,4501296,MCD
2015-04-07,96.24,96.79,96.095,96.35,4443683,MCD
2015-04-08,96.73,97.5,95.98,96.85,4445210,MCD
2015-04-09,96.85,97.43,96.21,96.55,4790037,MCD
2015-04-10,96.9,97.95,96.56,97.8,5937847,MCD
2015-04-13,97.41,97.75,97.07,97.44,5197891,MCD
2015-04-14,97.16,97.74,96.97,97.58,4961149,MCD
2015-04-15,97.0,97.55,96.275,96.44,6604429,MCD
2015-04-16,96.37,97.44,95.505,95.63,5071657,MCD
2015-04-17,95.13,95.345,94.46,94.88,6933576,MCD
2015-04-20,95.0,96.26,95.0,96.18,4382441,MCD
2015-04-21,96.19,96.55,94.5401,94.87,5981687,MCD
2015-04-22,97.0,99.35,96.24,97.84,19254300,MCD
2015-04-23,97.44,97.52,96.555,97.0,6336484,MCD
2015-04-24,96.99,99.08,96.84,98.74,7741339,MCD
2015-04-27,98.74,98.94,96.26,96.44,7282677,MCD
2015-04-28,96.27,96.89,95.78,96.83,4357419,MCD
2015-04-29,96.58,97.67,96.07,97.02,5697231,MCD
2015-04-30,96.65,97.37,96.41,96.55,8300290,MCD
2015-05-01,96.73,97.97,96.73,97.8,6280298,MCD
2015-05-04,96.57,98.63,96.05,96.13,8426262,MCD
2015-05-05,96.39,96.47,95.57,96.13,7637026,MCD
2015-05-06,96.1,96.66,95.875,96.39,6614471,MCD
2015-05-07,96.27,97.33,96.12,96.78,5019232,MCD
2015-05-08,98.19,99.15,97.79,98.23,7543054,MCD
2015-05-11,98.07,98.39,97.15,97.51,4123700,MCD
2015-05-12,97.39,98.35,96.92,97.95,4848072,MCD
2015-05-13,98.07,98.49,97.28,97.35,6526893,MCD
2015-05-14,97.66,97.87,97.28,97.71,4743954,MCD
2015-05-15,97.74,99.04,97.54,98.04,7607217,MCD
2015-05-18,97.97,98.25,97.62,98.02,4100835,MCD
2015-05-19,98.09,101.08,97.65,100.68,10809150,MCD
2015-05-20,100.88,100.98,99.42,100.11,6185077,MCD
2015-05-21,99.89,99.96,99.06,99.28,4730442,MCD
2015-05-22,99.15,99.48,98.84,98.99,4559491,MCD
2015-05-26,98.85,99.2,98.04,98.46,7123129,MCD
2015-05-27,98.97,99.22,98.2,98.66,8129531,MCD
2015-05-28,98.0,98.21,96.2,96.48,10204033,MCD
2015-05-29,97.59,97.77,95.84,95.93,6439140,MCD
2015-06-01,95.84,96.91,95.84,96.22,4919173,MCD
2015-06-02,96.3,96.97,95.81,96.29,4430255,MCD
2015-06-03,96.38,97.07,95.97,96.52,4165709,MCD
2015-06-04,96.3,96.97,96.01,96.31,4702848,MCD
2015-06-05,95.93,96.09,95.47,95.54,3959308,MCD
2015-06-08,96.0,96.04,95.25,95.32,4594648,MCD
2015-06-09,95.52,95.5592,94.49,94.73,7770880,MCD
2015-06-10,95.02,95.63,94.81,95.3,4828577,MCD
2015-06-11,95.5,96.33,95.5,95.59,4203867,MCD
2015-06-12,95.42,95.545,95.0,95.06,3702368,MCD
2015-06-15,94.74,95.0,94.0198,94.3,5861757,MCD
2015-06-16,94.25,94.67,94.1,94.63,3094773,MCD
2015-06-17,94.54,95.52,94.54,95.22,3940986,MCD
2015-06-18,95.69,96.63,95.28,96.17,5100999,MCD
2015-06-19,96.39,97.14,95.98,96.08,8279349,MCD
2015-06-22,96.31,97.03,96.14,96.87,3893258,MCD
2015-06-23,97.59,97.96,97.12,97.18,4541658,MCD
2015-06-24,96.75,97.45,96.64,96.64,3927133,MCD
2015-06-25,96.7,96.905,95.78,95.79,4322309,MCD
2015-06-26,96.13,97.35,95.93,97.29,6039506,MCD
2015-06-29,96.62,97.23,95.42,95.44,8412817,MCD
2015-06-30,95.93,96.3,94.54,95.07,6656019,MCD
2015-07-01,95.1,95.82,94.73,95.76,4446181,MCD
2015-07-02,96.13,96.6,95.58,96.17,3250897,MCD
2015-07-06,95.89,96.28,95.25,95.65,3852466,MCD
2015-07-07,95.93,96.775,95.24,96.68,4794388,MCD
2015-07-08,95.65,96.59,95.65,95.84,4914297,MCD
2015-07-09,96.64,97.27,96.44,96.49,5482465,MCD
2015-07-10,97.25,97.78,96.95,97.65,5179204,MCD
2015-07-13,98.0,98.505,97.7,98.43,4578676,MCD
2015-07-14,98.12,99.05,97.96,98.78,5746119,MCD
2015-07-15,98.15,99.63,97.85,99.07,7572526,MCD
2015-07-16,99.11,99.11,97.21,97.86,7696176,MCD
2015-07-17,97.7,98.22,97.0,97.5,6429758,MCD
2015-07-20,97.78,98.21,97.4,97.49,4947041,MCD
2015-07-21,97.6,97.72,96.96,97.32,4206703,MCD
2015-07-22,97.71,98.25,97.43,97.58,5392596,MCD
2015-07-23,98.9,99.0,96.151,97.09,10380706,MCD
2015-07-24,97.41,97.41,96.09,96.1,5554624,MCD
2015-07-27,96.0,96.75,95.7,96.04,5818602,MCD
2015-07-28,96.48,97.42,96.315,97.33,4862990,MCD
2015-07-29,97.48,98.3898,97.0,98.21,6006535,MCD
2015-07-30,97.59,99.34,97.59,99.17,5372529,MCD
2015-07-31,99.65,101.1,99.3,99.86,7646980,MCD
2015-08-03,100.0,100.18,99.02,99.42,4427299,MCD
2015-08-04,99.47,99.52,98.77,99.14,2842075,MCD
2015-08-05,99.83,100.14,99.26,99.8,3560581,MCD
2015-08-06,99.72,100.18,99.21,99.35,6740241,MCD
2015-08-07,99.29,99.42,98.45,98.92,3463672,MCD
2015-08-10,99.49,99.9499,98.87,99.39,3994544,MCD
2015-08-11,98.69,99.164,98.4,98.81,3584996,MCD
2015-08-12,98.27,98.43,97.23,98.28,4207236,MCD
2015-08-13,98.07,99.82,97.99,99.37,4636402,MCD
2015-08-14,99.05,99.56,98.72,99.27,3185582,MCD
2015-08-17,99.0,100.91,98.92,100.66,5204060,MCD
2015-08-18,100.0,101.44,100.0,100.76,4257289,MCD
2015-08-19,100.45,101.88,100.19,101.1,5988661,MCD
2015-08-20,100.73,101.0,99.74,99.76,6668035,MCD
2015-08-21,99.38,99.39,97.13,97.13,10979952,MCD
2015-08-24,91.58,95.879,87.5,92.87,15074780,MCD
2015-08-25,95.47,95.48,91.03,91.21,11468798,MCD
2015-08-26,92.93,95.2,91.47,95.15,16439804,MCD
2015-08-27,95.88,97.37,95.57,97.33,10187067,MCD
2015-08-28,96.05,96.6599,95.785,96.25,5606013,MCD
2015-08-31,95.77,95.88,94.85,95.02,5086647,MCD
2015-09-01,92.77,94.28,92.6,93.47,7308379,MCD
2015-09-02,95.7,96.12,94.55,96.04,6908059,MCD
2015-09-03,96.8,97.43,95.58,96.01,6313887,MCD
2015-09-04,95.05,95.58,94.31,94.85,4429092,MCD
2015-09-08,96.31,96.88,95.49,96.78,5771063,MCD
2015-09-09,97.29,97.39,95.22,95.43,5129373,MCD
2015-09-10,94.96,95.85,94.75,95.25,6210823,MCD
2015-09-11,95.47,97.42,95.26,97.41,6656255,MCD
2015-09-14,97.36,97.657,96.63,96.97,4557201,MCD
2015-09-15,97.29,98.59,96.74,98.19,5142633,MCD
2015-09-16,98.65,98.74,97.53,98.69,5198679,MCD
2015-09-17,98.57,98.97,97.39,97.84,7954984,MCD
2015-09-18,96.82,97.7,96.25,97.05,10492672,MCD
2015-09-21,97.48,98.17,97.01,97.9,4543492,MCD
2015-09-22,97.12,98.08,96.71,97.2,6254535,MCD
2015-09-23,97.24,97.85,97.01,97.38,3035339,MCD
2015-09-24,96.83,97.43,96.2975,97.29,4138791,MCD
2015-09-25,97.89,98.7,97.46,97.59,4825781,MCD
2015-09-28,97.0,97.74,95.78,95.96,6609789,MCD
2015-09-29,97.46,97.79,96.805,97.48,6944797,MCD
2015-09-30,98.21,98.7,97.76,98.53,5517625,MCD
2015-10-01,98.5,99.0,97.67,98.78,4456559,MCD
2015-10-02,97.33,99.81,97.13,99.79,4400760,MCD
2015-10-05,100.27,101.64,100.2,101.17,6501556,MCD
2015-10-06,101.26,102.3,101.16,101.9,7252381,MCD
2015-10-07,100.75,101.9,100.34,101.77,6530995,MCD
2015-10-08,101.85,103.47,101.77,102.95,8218856,MCD
2015-10-09,103.0,103.44,102.27,102.76,5756563,MCD
2015-10-12,102.68,103.3101,102.51,103.24,3448175,MCD
2015-10-13,102.85,103.51,102.63,103.38,4697279,MCD
2015-10-14,104.15,104.93,102.43,102.82,9093040,MCD
2015-10-15,102.57,105.2,101.6,103.66,10168313,MCD
2015-10-16,104.72,105.01,103.41,104.82,7168307,MCD
2015-10-19,104.24,105.15,104.15,104.49,7064295,MCD
2015-10-20,104.05,104.35,103.42,103.84,4872192,MCD
2015-10-21,103.98,104.2501,102.08,102.54,8308921,MCD
2015-10-22,110.4,111.0,108.38,110.87,25286588,MCD
2015-10-23,111.18,112.87,111.1,112.59,11677294,MCD
2015-10-26,112.23,113.959,111.82,112.18,11478642,MCD
2015-10-27,112.27,112.35,110.59,111.64,10013342,MCD
2015-10-28,111.69,112.95,111.4,112.94,4390331,MCD
2015-10-29,112.66,112.95,111.89,112.62,3752593,MCD
2015-10-30,112.88,113.29,112.25,112.25,6409469,MCD
2015-11-02,112.46,112.84,111.23,112.11,5663034,MCD
2015-11-03,111.92,112.31,111.27,112.08,4584932,MCD
2015-11-04,112.19,112.53,111.31,112.4,6797075,MCD
2015-11-05,112.6,113.45,112.15,112.85,5059117,MCD
2015-11-06,112.4,113.44,112.1592,113.31,4615631,MCD
2015-11-09,113.45,113.48,112.4,112.93,8423804,MCD
2015-11-10,112.77,114.99,110.75,113.22,12716508,MCD
2015-11-11,113.67,114.43,113.54,113.85,8396833,MCD
2015-11-12,113.5,113.74,112.06,112.11,5893840,MCD
2015-11-13,111.85,112.36,109.91,109.97,8602406,MCD
2015-11-16,109.85,111.06,109.6,111.06,6731754,MCD
2015-11-17,111.04,111.82,110.46,110.94,6027620,MCD
2015-11-18,111.3,112.59,110.84,112.53,5194490,MCD
2015-11-19,112.53,113.71,112.3,113.3,5323499,MCD
2015-11-20,113.36,114.17,113.19,113.91,6659387,MCD
2015-11-23,114.01,114.9,113.91,114.47,4968405,MCD
2015-11-24,113.9,114.56,113.36,114.28,6047679,MCD
2015-11-25,114.27,114.92,113.95,114.4,7477153,MCD
2015-11-27,113.71,114.39,113.53,114.23,2763685,MCD
2015-11-30,114.38,114.49,113.56,114.16,7872034,MCD
2015-12-01,114.52,114.93,113.79,114.45,5321941,MCD
2015-12-02,114.1,114.27,113.45,113.72,5692204,MCD
2015-12-03,113.61,114.44,112.91,113.39,6558595,MCD
2015-12-04,113.75,116.39,113.42,116.2,7778164,MCD
2015-12-07,115.81,116.51,115.75,116.42,4810666,MCD
2015-12-08,115.95,116.86,115.26,116.53,4814227,MCD
2015-12-09,116.21,117.3,115.9,116.58,7604711,MCD
2015-12-10,116.61,117.51,116.2,117.2,5299897,MCD
2015-12-11,115.86,116.61,115.62,116.08,5735980,MCD
2015-12-14,116.17,117.07,114.65,116.26,7660702,MCD
2015-12-15,117.5,118.24,116.84,116.93,6118270,MCD
2015-12-16,117.49,118.75,116.49,117.84,6306287,MCD
2015-12-17,118.34,118.9,117.49,117.5,5275921,MCD
2015-12-18,116.74,117.28,115.89,116.66,11238875,MCD
2015-12-21,116.96,117.74,116.61,117.69,3344606,MCD
2015-12-22,117.96,118.04,116.64,117.72,4091991,MCD
2015-12-23,118.02,118.85,117.75,118.8,3641874,MCD
2015-12-24,118.75,118.99,118.5,118.57,1659340,MCD
2015-12-28,118.1,118.9,118.05,118.75,2777327,MCD
2015-12-29,119.0,120.23,118.8201,120.07,3213942,MCD
2015-12-30,119.64,119.99,119.225,119.43,2400802,MCD
2015-12-31,118.82,119.175,117.94,118.14,3723186,MCD
2016-01-04,117.25,117.73,115.87,117.58,9995004,MCD
2016-01-05,117.41,119.23,117.29,119.2,6314015,MCD
2016-01-06,118.0,119.27,117.81,118.4,6543760,MCD
2016-01-07,117.44,117.97,115.59,115.66,7477876,MCD
2016-01-08,115.75,117.47,115.26,115.48,6103431,MCD
2016-01-11,115.65,117.06,115.58,116.69,6392820,MCD
2016-01-12,117.03,117.74,116.17,117.44,5639728,MCD
2016-01-13,117.69,117.87,115.08,115.12,6985962,MCD
2016-01-14,115.59,117.13,113.0,116.62,9204523,MCD
2016-01-15,114.26,116.45,114.21,115.18,10201938,MCD
2016-01-19,116.63,117.71,115.96,117.5,9195272,MCD
2016-01-20,116.97,118.0,114.38,115.78,11905195,MCD
2016-01-21,116.51,118.44,115.79,117.84,9839121,MCD
2016-01-22,118.44,118.75,117.37,118.4,9016579,MCD
2016-01-25,121.85,121.9,118.2,119.2,15141460,MCD
2016-01-26,119.6,121.3,119.0,120.43,8326085,MCD
2016-01-27,120.88,121.62,119.83,120.87,7408976,MCD
2016-01-28,121.1,122.6,120.2,122.38,7460478,MCD
2016-01-29,122.77,124.35,122.75,123.78,10549947,MCD
2016-02-01,123.08,124.83,123.02,124.61,6189906,MCD
2016-02-02,124.05,124.34,123.1,123.95,7652982,MCD
2016-02-03,124.36,124.58,120.84,121.47,9326962,MCD
2016-02-04,121.04,121.24,118.72,120.66,7595031,MCD
2016-02-05,120.65,120.65,114.96,115.4,13261695,MCD
2016-02-08,114.05,116.36,112.71,116.05,11311503,MCD
2016-02-09,115.54,117.8,115.35,117.01,7525722,MCD
2016-02-10,118.02,118.53,117.26,117.54,5726298,MCD
2016-02-11,115.74,117.5,115.69,116.73,7568647,MCD
2016-02-12,116.72,118.33,116.1,117.93,8552812,MCD
2016-02-16,118.42,119.18,117.6,119.18,10835814,MCD
2016-02-17,119.18,119.4,116.72,118.64,12728952,MCD
2016-02-18,118.81,119.46,116.93,117.17,9707053,MCD
2016-02-19,117.0,117.35,115.81,116.53,10793653,MCD
2016-02-22,117.33,118.16,116.87,117.67,6223270,MCD
2016-02-23,117.35,118.15,116.85,116.9,5276672,MCD
2016-02-24,116.32,117.33,115.8,117.06,5349845,MCD
2016-02-25,117.43,118.5,117.16,118.37,6033959,MCD
2016-02-26,117.98,118.27,116.17,117.06,5193676,MCD
2016-02-29,116.8,118.365,116.71,117.19,6467747,MCD
2016-03-01,117.91,119.19,117.77,118.85,4731479,MCD
2016-03-02,118.56,118.73,117.66,118.48,4267748,MCD
2016-03-03,117.48,117.48,115.3248,116.69,9131980,MCD
2016-03-04,116.72,117.45,115.9,117.18,5857404,MCD
2016-03-07,117.03,117.57,116.12,117.15,5640744,MCD
2016-03-08,116.21,119.08,116.21,118.42,6236181,MCD
2016-03-09,119.24,120.2,118.46,119.64,6428198,MCD
2016-03-10,119.91,120.86,118.66,119.98,6171581,MCD
2016-03-11,120.49,122.0074,120.36,121.55,7042293,MCD
2016-03-14,121.81,123.4899,121.45,122.9,7912091,MCD
2016-03-15,122.3,123.76,122.21,123.43,5061579,MCD
2016-03-16,123.33,124.06,122.67,123.52,6716710,MCD
2016-03-17,123.27,123.85,123.11,123.16,6108726,MCD
2016-03-18,123.43,124.12,122.75,124.08,14783806,MCD
2016-03-21,123.66,124.5,123.05,123.81,4050102,MCD
2016-03-22,123.79,124.39,123.56,123.82,3494464,MCD
2016-03-23,124.1,125.0,123.86,124.19,4143636,MCD
2016-03-24,123.69,124.0,122.66,123.29,5797096,MCD
2016-03-28,124.0,124.2,123.12,123.17,4784378,MCD
2016-03-29,123.43,124.57,123.34,123.97,7188190,MCD
2016-03-30,124.9,126.1,124.6,125.83,4853663,MCD
2016-03-31,126.15,126.96,125.61,125.68,7685896,MCD
2016-04-01,125.19,127.39,124.87,127.02,5212405,MCD
2016-04-04,127.05,127.868,126.88,127.57,4239620,MCD
2016-04-05,126.84,127.78,126.39,127.38,6282243,MCD
2016-04-06,127.47,127.69,126.84,127.52,5619947,MCD
2016-04-07,127.37,128.5162,127.02,128.14,4720775,MCD
2016-04-08,128.28,128.74,127.28,127.96,3625607,MCD
2016-04-11,128.35,128.69,127.45,127.56,6973708,MCD
2016-04-12,128.08,128.28,126.89,127.61,5211376,MCD
2016-04-13,127.71,127.915,126.08,126.89,4985207,MCD
2016-04-14,127.14,128.09,127.04,127.51,4834785,MCD
2016-04-15,127.08,128.04,126.96,127.78,3103785,MCD
2016-04-18,127.95,128.91,127.68,128.85,4525553,MCD
2016-04-19,128.91,129.35,128.12,128.86,4606325,MCD
2016-04-20,129.31,129.8,128.51,128.55,5006666,MCD
2016-04-21,128.55,128.75,125.6,125.79,7947587,MCD
2016-04-22,128.17,128.4,125.36,125.5,9311250,MCD
2016-04-25,125.07,127.53,125.01,127.46,6979925,MCD
2016-04-26,127.42,128.34,127.03,127.71,4082343,MCD
2016-04-27,127.94,128.5599,127.78,128.3,4436223,MCD
2016-04-28,127.86,128.85,127.44,127.92,3385801,MCD
2016-04-29,127.93,127.93,126.1,126.49,6276920,MCD
2016-05-02,126.65,128.22,126.5,128.2,4830848,MCD
2016-05-03,127.4,128.99,127.38,128.4,4048446,MCD
2016-05-04,127.57,130.4299,127.57,129.33,6613656,MCD
2016-05-05,129.31,129.9799,129.0,129.28,4520014,MCD
2016-05-06,129.38,130.58,128.59,130.58,4418401,MCD
2016-05-09,130.65,131.5,130.35,130.83,5006830,MCD
2016-05-10,130.85,131.96,130.85,131.6,4082597,MCD
2016-05-11,131.24,131.62,129.14,129.14,6890220,MCD
2016-05-12,129.74,130.54,129.16,130.12,4287051,MCD
2016-05-13,129.74,130.16,128.71,128.83,6568694,MCD
2016-05-16,128.51,129.73,128.05,129.64,4343605,MCD
2016-05-17,129.6,129.97,127.3,127.69,5826181,MCD
2016-05-18,127.05,127.47,125.73,126.21,7303212,MCD
2016-05-19,125.48,125.6,124.68,125.29,6255136,MCD
2016-05-20,124.74,125.0,122.14,122.56,9735863,MCD
2016-05-23,122.76,123.73,122.47,122.81,7081628,MCD
2016-05-24,123.39,124.77,123.01,123.95,4494691,MCD
2016-05-25,123.75,123.99,123.0315,123.26,5307678,MCD
2016-05-26,123.38,123.98,123.23,123.79,3716320,MCD
2016-05-27,124.27,124.68,123.115,123.25,3222830,MCD
2016-05-31,123.3,123.41,121.62,122.06,7995178,MCD
2016-06-01,121.6,122.735,121.5,121.98,5057195,MCD
2016-06-02,120.7,121.51,120.55,121.17,4740240,MCD
2016-06-03,121.09,121.67,120.34,121.35,4643011,MCD
2016-06-06,121.79,122.17,121.205,122.0,4901956,MCD
2016-06-07,122.34,123.38,121.9,121.9,4562104,MCD
2016-06-08,121.98,122.49,120.8854,122.11,3925901,MCD
2016-06-09,122.07,123.09,122.07,122.79,4583522,MCD
2016-06-10,121.8,122.66,121.61,122.36,4347385,MCD
2016-06-13,121.95,123.965,121.85,122.99,5436736,MCD
2016-06-14,122.54,123.19,121.93,122.51,6351355,MCD
2016-06-15,123.15,123.32,122.13,122.25,4168099,MCD
2016-06-16,121.84,122.63,120.95,122.47,3931956,MCD
2016-06-17,122.23,122.71,121.42,122.27,8331396,MCD
2016-06-20,123.32,124.08,123.2742,123.42,5951035,MCD
2016-06-21,123.92,124.0,122.31,122.63,4749755,MCD
2016-06-22,121.31,121.45,120.05,120.62,6578905,MCD
2016-06-23,121.48,121.75,120.64,121.21,3832757,MCD
2016-06-24,118.76,121.11,118.2901,119.44,6985935,MCD
2016-06-27,118.16,118.16,116.08,116.3,14159800,MCD
2016-06-28,117.2,118.64,116.83,118.5,6172978,MCD
2016-06-29,119.16,119.96,119.0,119.49,5020404,MCD
2016-06-30,119.68,120.45,119.3,120.34,4808068,MCD
2016-07-01,119.72,120.86,119.66,120.4,3798100,MCD
2016-07-05,120.12,120.8,120.1,120.76,5191103,MCD
2016-07-06,119.29,120.96,119.0,120.63,5102758,MCD
2016-07-07,120.89,121.24,120.41,120.92,3621346,MCD
2016-07-08,121.22,121.69,121.08,121.31,3809635,MCD
2016-07-11,121.69,122.12,121.46,122.0,4266347,MCD
2016-07-12,122.0,122.59,121.96,122.25,3742030,MCD
2016-07-13,122.36,123.015,122.16,122.82,3464177,MCD
2016-07-14,123.7,124.21,123.01,123.93,6011933,MCD
2016-07-15,124.42,124.44,123.39,123.61,3688425,MCD
2016-07-18,124.0,124.0,123.39,123.8,5254727,MCD
2016-07-19,124.08,126.6,123.75,126.5,6277670,MCD
2016-07-20,126.84,126.87,125.56,126.06,3353313,MCD
2016-07-21,126.42,127.23,125.93,127.18,3596912,MCD
2016-07-22,127.29,128.6,127.29,128.26,4304163,MCD
2016-07-25,127.95,127.95,126.86,127.4,6210059,MCD
2016-07-26,123.5,124.35,120.9701,121.71,14563682,MCD
2016-07-27,121.69,121.79,119.24,119.48,9939199,MCD
2016-07-28,119.59,120.18,118.36,119.42,6239355,MCD
2016-07-29,119.14,119.66,117.43,117.65,7460860,MCD
2016-08-01,117.88,118.39,117.74,118.01,4208757,MCD
2016-08-02,118.18,118.71,117.11,117.7,4504168,MCD
2016-08-03,117.77,118.02,117.14,117.52,4120014,MCD
2016-08-04,117.85,118.55,117.58,118.3,4313219,MCD
2016-08-05,118.78,119.45,118.6,119.21,3883771,MCD
2016-08-08,119.17,119.37,118.195,118.29,3589327,MCD
2016-08-09,117.98,119.13,117.6,118.31,3491668,MCD
2016-08-10,118.0,118.94,117.65,118.8,2941743,MCD
2016-08-11,118.87,119.75,118.85,119.38,3490215,MCD
2016-08-12,119.57,120.02,119.28,119.52,3015659,MCD
2016-08-15,119.02,119.25,118.52,118.52,3391619,MCD
2016-08-16,118.31,118.53,117.92,117.94,3333942,MCD
2016-08-17,117.98,117.98,116.52,117.1,5184865,MCD
2016-08-18,117.24,117.365,116.8,117.13,3710532,MCD
2016-08-19,116.8,116.8,115.0,115.01,7065676,MCD
2016-08-22,115.0,115.73,114.65,115.42,4484694,MCD
2016-08-23,115.91,116.12,115.05,115.19,4305419,MCD
2016-08-24,115.15,115.4,114.73,114.87,4135442,MCD
2016-08-25,115.1,115.78,114.88,115.43,6694088,MCD
2016-08-26,115.63,115.72,113.96,114.44,5294499,MCD
2016-08-29,114.6,115.65,114.5,115.42,4982952,MCD
2016-08-30,115.41,115.87,114.6,115.36,5085332,MCD
2016-08-31,115.51,116.0,115.2,115.66,5394668,MCD
2016-09-01,115.51,115.8147,114.86,115.4,3966619,MCD
2016-09-02,115.93,116.11,115.695,115.83,3410123,MCD
2016-09-06,117.09,119.24,116.91,117.25,6337938,MCD
2016-09-07,117.27,117.49,116.44,116.92,2647685,MCD
2016-09-08,116.82,117.11,116.04,116.17,3085582,MCD
2016-09-09,115.6,115.76,114.58,114.58,4961070,MCD
2016-09-12,114.47,116.18,114.13,115.95,5014014,MCD
2016-09-13,115.61,115.61,114.48,114.73,4162162,MCD
2016-09-14,115.0,115.66,114.82,115.18,4530713,MCD
2016-09-15,114.88,116.24,114.77,116.14,3674687,MCD
2016-09-16,115.68,116.26,114.83,115.28,9500452,MCD
2016-09-19,115.83,116.41,114.9573,115.21,3741507,MCD
2016-09-20,115.72,116.63,115.5,116.45,3841800,MCD
2016-09-21,116.49,117.05,115.96,116.93,4528903,MCD
2016-09-22,117.46,117.95,117.282,117.36,3808802,MCD
2016-09-23,116.49,117.52,116.35,117.17,2775956,MCD
2016-09-26,116.8,116.94,116.28,116.53,3022356,MCD
2016-09-27,116.95,117.2,116.37,116.88,3745396,MCD
2016-09-28,116.38,116.53,114.46,115.18,5638874,MCD
2016-09-29,115.2,115.97,114.73,114.79,4924448,MCD
2016-09-30,114.69,115.71,114.69,115.36,4188694,MCD
2016-10-03,115.01,115.15,114.41,114.64,3085770,MCD
2016-10-04,114.99,115.51,113.42,113.5,4742913,MCD
2016-10-05,113.91,114.83,113.38,113.41,3720334,MCD
2016-10-06,113.25,114.22,112.4,113.92,3899954,MCD
2016-10-07,113.97,114.34,113.22,113.45,4153139,MCD
2016-10-10,114.21,114.99,114.16,114.71,3290302,MCD
2016-10-11,114.65,115.23,113.56,113.68,3943282,MCD
2016-10-12,113.6,115.23,113.54,114.71,3340166,MCD
2016-10-13,114.14,115.74,114.07,115.41,4464728,MCD
2016-10-14,114.9,115.11,114.07,114.09,5312532,MCD
2016-10-17,113.91,114.395,112.1,112.41,5655748,MCD
2016-10-18,112.89,113.09,111.23,111.25,6198363,MCD
2016-10-19,111.71,111.77,111.12,111.26,6433443,MCD
2016-10-20,111.3,111.3,110.33,110.57,7250742,MCD
2016-10-21,113.27,114.5,112.75,113.93,10108048,MCD
2016-10-24,114.25,114.5,112.64,113.57,6173488,MCD
2016-10-25,113.5,113.54,112.67,112.72,4878955,MCD
2016-10-26,112.27,112.7,111.4,112.11,3763114,MCD
2016-10-27,112.17,112.49,111.78,112.08,2960726,MCD
2016-10-28,112.26,112.35,111.53,112.1,3304686,MCD
2016-10-31,112.46,112.73,111.79,112.57,4181577,MCD
2016-11-01,112.65,112.7699,111.95,112.25,3935634,MCD
2016-11-02,112.1,112.77,111.82,112.39,3512534,MCD
2016-11-03,112.74,112.85,111.52,111.72,3890687,MCD
2016-11-04,111.99,112.0,110.83,111.04,3457385,MCD
2016-11-07,112.0,113.28,111.88,112.82,3842380,MCD
2016-11-08,113.01,114.25,113.0,114.11,3300157,MCD
2016-11-09,112.09,115.42,111.8,114.98,5099493,MCD
2016-11-10,115.03,115.04,113.7834,114.51,4437714,MCD
2016-11-11,114.67,114.96,114.17,114.22,4331192,MCD
2016-11-14,114.99,118.75,114.72,117.86,7093249,MCD
2016-11-15,117.58,118.48,117.02,118.32,4447865,MCD
2016-11-16,118.86,119.6,118.465,119.21,5371085,MCD
2016-11-17,118.89,119.5,118.28,119.45,2836645,MCD
2016-11-18,119.26,120.24,118.907,120.0,3655358,MCD
2016-11-21,119.8,120.5,118.96,119.5,3603269,MCD
2016-11-22,119.5,120.29,118.88,119.69,3699103,MCD
2016-11-23,119.73,120.76,119.73,120.14,2872059,MCD
2016-11-25,120.08,120.99,119.92,120.66,1709105,MCD
2016-11-28,120.38,121.87,120.23,121.82,5931717,MCD
2016-11-29,120.38,120.79,119.02,120.68,6370935,MCD
2016-11-30,120.22,120.49,119.27,119.27,5696096,MCD
2016-12-01,118.96,118.96,117.87,118.47,4444978,MCD
2016-12-02,118.0,118.5,117.71,118.24,3348723,MCD
2016-12-05,119.45,120.34,119.03,119.29,5191935,MCD
2016-12-06,119.29,119.65,118.6,119.25,3367984,MCD
2016-12-07,119.41,120.13,118.465,119.92,4059907,MCD
2016-12-08,120.05,121.15,119.5,120.45,3255709,MCD
2016-12-09,120.57,121.27,120.21,121.26,2623713,MCD
2016-12-12,121.57,122.25,121.26,121.74,4172434,MCD
2016-12-13,121.78,122.92,121.76,122.68,4307966,MCD
2016-12-14,122.87,123.4,122.39,122.84,4967405,MCD
2016-12-15,122.97,123.36,121.77,122.36,4402760,MCD
2016-12-16,122.89,123.84,122.54,123.24,10793788,MCD
2016-12-19,123.23,123.66,122.77,122.99,3545487,MCD
2016-12-20,123.18,123.9,122.71,123.33,2768822,MCD
2016-12-21,123.15,123.76,123.1,123.18,2762883,MCD
2016-12-22,123.12,123.995,123.09,123.72,3037126,MCD
2016-12-23,123.37,123.83,123.07,123.14,2164391,MCD
2016-12-27,123.3,123.65,122.97,123.07,1919649,MCD
2016-12-28,122.93,123.35,122.61,122.68,1980189,MCD
2016-12-29,122.76,123.36,122.76,122.79,1943461,MCD
2016-12-30,122.79,123.16,121.44,121.72,3574609,MCD
2017-01-03,121.86,122.0,118.96,119.62,5123752,MCD
2017-01-04,119.0,119.74,118.18,119.48,3780783,MCD
2017-01-05,119.34,120.2,119.1,119.7,4261070,MCD
2017-01-06,118.93,121.5,118.52,120.76,4089186,MCD
2017-01-09,120.76,121.06,120.33,120.43,3021844,MCD
2017-01-10,120.46,120.85,119.73,120.25,3108394,MCD
2017-01-11,120.93,121.5,120.62,120.88,3565185,MCD
2017-01-12,120.3,122.31,120.2,122.1,3480802,MCD
2017-01-13,122.24,122.24,121.1,121.5,2877498,MCD
2017-01-17,120.75,122.8,120.7,122.75,4077567,MCD
2017-01-18,122.81,123.0,121.8,122.71,3395003,MCD
2017-01-19,122.24,123.0,122.04,122.18,3155158,MCD
2017-01-20,122.26,122.95,122.015,122.26,4887114,MCD
2017-01-23,121.69,122.08,119.82,121.38,7022556,MCD
2017-01-24,121.97,122.06,120.52,121.05,3495211,MCD
2017-01-25,121.49,121.92,120.95,121.79,3968263,MCD
2017-01-26,121.86,122.38,121.76,121.88,2497470,MCD
2017-01-27,122.27,122.99,121.48,122.86,3592676,MCD
2017-01-30,122.81,123.21,122.3,123.02,3777994,MCD
2017-01-31,123.02,123.34,122.095,122.57,3733323,MCD
2017-02-01,121.9,122.5,121.7,122.42,3233576,MCD
2017-02-02,122.54,123.98,122.26,123.22,3236564,MCD
2017-02-03,123.31,124.51,123.28,124.24,3183438,MCD
2017-02-06,124.09,124.9,123.95,124.45,2760306,MCD
2017-02-07,124.95,125.42,124.59,124.59,2847175,MCD
2017-02-08,124.58,125.36,124.49,124.67,2835161,MCD
2017-02-09,124.47,125.0,124.36,124.48,2493605,MCD
2017-02-10,124.68,126.1124,124.5201,125.82,3681436,MCD
2017-02-13,126.02,126.68,125.49,125.54,2993779,MCD
2017-02-14,125.5,126.07,125.27,125.81,2663089,MCD
2017-02-15,125.66,126.79,125.45,126.48,2974932,MCD
2017-02-16,126.75,127.82,126.31,126.7,3006011,MCD
2017-02-17,126.78,127.875,126.68,127.8,3677392,MCD
2017-02-21,127.16,128.32,127.16,128.04,4495173,MCD
2017-02-22,127.52,128.11,126.4,127.85,3670720,MCD
2017-02-23,127.93,128.9,127.44,128.27,3177951,MCD
2017-02-24,128.36,128.74,127.75,128.65,3537175,MCD
2017-02-27,127.68,127.75,126.78,126.99,5184016,MCD
2017-02-28,127.08,127.93,126.58,127.65,4619284,MCD
2017-03-01,128.02,130.0,127.62,129.05,5471550,MCD
2017-03-02,129.05,129.81,128.15,128.23,6738068,MCD
2017-03-03,128.19,128.66,127.44,127.9,4071613,MCD
2017-03-06,127.9,128.34,127.4,128.03,3271529,MCD
2017-03-07,128.06,128.31,127.34,128.07,3332350,MCD
2017-03-08,128.07,128.36,127.47,128.09,3571805,MCD
2017-03-09,127.95,128.72,127.69,128.14,3266027,MCD
2017-03-10,128.56,128.59,127.72,127.98,3178943,MCD
2017-03-13,128.01,128.273,127.35,127.61,3130804,MCD
2017-03-14,127.65,128.23,127.5001,127.8,2492670,MCD
2017-03-15,128.21,128.3,127.47,127.88,3529288,MCD
2017-03-16,128.3,128.9,127.93,127.98,3945669,MCD
2017-03-17,128.57,129.9815,128.42,128.64,12532692,MCD
2017-03-20,128.99,129.4799,128.47,128.78,3415501,MCD
2017-03-21,129.22,129.75,128.18,128.52,4062394,MCD
2017-03-22,128.58,129.15,128.41,129.1,3174246,MCD
2017-03-23,129.14,129.59,128.81,129.0,2774527,MCD
2017-03-24,129.38,129.68,129.16,129.34,3568234,MCD
2017-03-27,129.08,129.82,129.02,129.49,2540421,MCD
2017-03-28,129.46,129.77,128.94,129.45,3487426,MCD
2017-03-29,129.0,129.67,128.63,128.84,3197762,MCD
2017-03-30,128.75,129.53,128.6,129.32,2018028,MCD
2017-03-31,129.39,130.19,129.3,129.61,3041677,MCD
2017-04-03,129.5,129.71,128.86,129.61,3287117,MCD
2017-04-04,129.14,129.53,128.65,129.29,3413965,MCD
2017-04-05,129.89,131.58,129.65,130.41,4052194,MCD
2017-04-06,130.31,130.66,129.96,130.15,3857127,MCD
2017-04-07,130.02,130.4,129.62,129.96,2176598,MCD
2017-04-10,129.95,130.65,129.52,129.98,2709287,MCD
2017-04-11,130.62,131.24,129.8,131.2,3677631,MCD
2017-04-12,131.31,131.56,130.87,131.26,3195534,MCD
2017-04-13,131.0,131.14,130.57,130.76,2429242,MCD
2017-04-17,131.25,131.87,130.91,131.35,3236373,MCD
2017-04-18,132.01,132.8,131.8,132.3,3617373,MCD
2017-04-19,132.64,133.0,132.34,132.64,3132760,MCD
2017-04-20,132.65,133.44,132.64,133.27,2697250,MCD
2017-04-21,133.55,133.88,133.15,133.41,3466098,MCD
2017-04-24,134.24,134.76,133.26,134.23,5040990,MCD
2017-04-25,138.14,141.99,137.1836,141.7,10893766,MCD
2017-04-26,141.7,142.0,140.34,140.84,7132234,MCD
2017-04-27,141.88,142.79,140.85,140.87,5183662,MCD
2017-04-28,140.39,140.76,139.78,139.93,4779887,MCD
2017-05-01,139.86,141.45,139.84,141.15,3747202,MCD
2017-05-02,140.98,141.81,140.72,141.23,3774136,MCD
2017-05-03,142.2,142.7,141.4,142.62,4278614,MCD
2017-05-04,142.62,143.67,142.26,143.45,4178408,MCD
2017-05-05,143.42,143.975,142.58,143.96,2452736,MCD
2017-05-08,143.93,144.5,143.66,144.24,2813463,MCD
2017-05-09,144.09,144.98,144.0,144.36,3053786,MCD
2017-05-10,143.86,144.64,143.73,144.52,2273313,MCD
2017-05-11,144.08,144.405,143.4,144.21,1941939,MCD
2017-05-12,144.5,145.5,144.46,145.36,2747921,MCD
2017-05-15,145.43,146.4,145.43,146.28,3332792,MCD
2017-05-16,146.55,147.6686,146.28,147.29,3540887,MCD
2017-05-17,146.635,147.46,146.24,146.41,3875597,MCD
2017-05-18,146.41,147.24,145.81,147.01,2730870,MCD
2017-05-19,147.25,148.83,146.84,148.15,4071176,MCD
2017-05-22,148.3,148.88,147.93,148.19,3294675,MCD
2017-05-23,148.22,148.53,147.65,147.82,3262308,MCD
2017-05-24,147.94,149.99,147.0,149.5,3390450,MCD
2017-05-25,149.81,149.95,149.27,149.78,3408113,MCD
2017-05-26,149.87,150.24,149.25,149.86,3258239,MCD
2017-05-30,149.95,150.33,149.52,149.93,3113940,MCD
2017-05-31,150.12,151.145,149.6,150.89,6415744,MCD
2017-06-01,150.79,152.39,150.35,152.39,4349787,MCD
2017-06-02,152.52,153.9,152.15,153.74,4316652,MCD
2017-06-05,153.63,153.66,152.76,152.79,2633659,MCD
2017-06-06,152.37,152.59,151.21,151.23,3661935,MCD
2017-06-07,151.23,152.01,150.7256,151.94,2922873,MCD
2017-06-08,152.0,152.15,151.01,151.43,3709866,MCD
2017-06-09,151.88,151.995,150.9,151.48,4143139,MCD
2017-06-12,151.0,151.08,148.04,148.47,5902610,MCD
2017-06-13,148.86,150.2499,148.62,149.82,4267682,MCD
2017-06-14,150.32,151.08,149.91,150.68,2675487,MCD
2017-06-15,149.9,151.52,149.65,151.17,2517538,MCD
2017-06-16,150.98,152.89,150.92,151.99,5443905,MCD
2017-06-19,152.39,153.18,151.84,153.14,3263818,MCD
2017-06-20,154.27,155.28,153.84,154.07,3614426,MCD
2017-06-21,154.18,154.42,153.61,153.73,2448456,MCD
2017-06-22,153.78,154.91,153.68,154.8,2003838,MCD
2017-06-23,155.0,155.45,154.43,154.64,2214734,MCD
2017-06-26,155.18,155.46,153.52,153.96,2360865,MCD
2017-06-27,154.0,154.8152,153.46,153.72,2139026,MCD
2017-06-28,154.04,154.68,153.74,154.3,1302825,MCD
2017-06-29,154.58,154.58,152.15,153.13,1975891,MCD
2017-06-30,153.3,153.77,152.72,153.16,2508213,MCD
2017-07-03,153.44,153.87,152.475,152.5,1100668,MCD
2017-07-05,152.82,153.57,151.99,153.07,2497334,MCD
2017-07-06,152.7,153.46,152.33,153.09,2019798,MCD
2017-07-07,153.37,156.56,153.15,156.27,4117750,MCD
2017-07-10,156.28,156.53,155.16,155.52,2402682,MCD
2017-07-11,155.09,155.88,154.01,154.91,2008830,MCD
2017-07-12,155.41,156.75,155.27,156.58,2094889,MCD
2017-07-13,156.49,156.54,154.34,155.04,3169726,MCD
2017-07-14,154.99,155.5,154.73,155.28,2440151,MCD
2017-07-17,155.43,155.44,154.7,155.26,2408743,MCD
2017-07-18,155.0,155.27,153.37,153.96,3890738,MCD
2017-07-19,154.13,154.46,153.48,153.89,3072177,MCD
2017-07-20,154.03,155.22,153.55,154.21,2240178,MCD
2017-07-21,154.06,154.7,153.29,153.92,3522350,MCD
2017-07-24,154.0,154.215,151.77,151.85,5307438,MCD
2017-07-25,157.75,159.98,156.54,159.07,9511383,MCD
2017-07-26,158.76,159.0,155.68,156.51,4678963,MCD
2017-07-27,156.42,157.43,155.54,156.95,4624114,MCD
2017-07-28,156.36,156.66,155.07,155.85,3964456,MCD
2017-07-31,155.92,156.42,154.85,155.14,4280364,MCD
2017-08-01,154.98,155.9,153.71,154.04,4185050,MCD
2017-08-02,153.76,156.65,153.71,156.59,3325986,MCD
2017-08-03,156.56,156.77,154.411,154.72,3666110,MCD
2017-08-04,154.61,154.8217,153.23,153.82,4435402,MCD
2017-08-07,154.14,155.39,154.0,154.97,3252104,MCD
2017-08-08,154.67,155.245,154.1,154.92,4234291,MCD
2017-08-09,155.3,155.68,154.35,154.92,3006466,MCD
2017-08-10,154.33,157.2,154.25,156.62,3874541,MCD
2017-08-11,156.88,158.399,156.63,157.3,2925044,MCD
2017-08-14,157.45,157.9,156.46,157.26,2809051,MCD
2017-08-15,157.84,158.58,157.34,157.62,2160072,MCD
2017-08-16,157.89,159.38,157.604,158.9,2921762,MCD
2017-08-17,158.75,159.53,157.81,157.89,3071602,MCD
2017-08-18,157.99,158.28,157.021,157.76,2595695,MCD
2017-08-21,158.17,158.64,157.54,158.36,2195074,MCD
2017-08-22,158.5,159.94,158.39,159.64,2122581,MCD
2017-08-23,159.3,159.37,158.38,158.81,2190674,MCD
2017-08-24,159.11,159.679,158.3321,158.41,1634784,MCD
2017-08-25,158.89,159.34,158.53,158.82,2019582,MCD
2017-08-28,159.04,159.96,158.66,159.67,2027283,MCD
2017-08-29,159.2,159.76,158.73,159.38,3283371,MCD
2017-08-30,158.4,159.64,158.32,159.53,2236471,MCD
2017-08-31,159.77,160.0,159.35,159.97,2717014,MCD
2017-09-01,159.87,160.2,159.5,159.81,1878291,MCD
2017-09-05,159.0,159.78,158.07,159.1,4005591,MCD
2017-09-06,159.23,159.37,158.22,158.22,4143348,MCD
2017-09-07,158.47,160.065,158.33,159.9,2965378,MCD
2017-09-08,159.53,160.38,159.18,159.71,2984223,MCD
2017-09-11,160.0,161.72,159.92,161.53,2333557,MCD
2017-09-12,160.21,160.72,155.77,156.33,10324140,MCD
2017-09-13,156.74,157.78,156.0,157.0,4705601,MCD
2017-09-14,157.0,157.35,156.05,157.0,3109655,MCD
2017-09-15,157.79,158.0,156.88,156.92,7425112,MCD
2017-09-18,157.72,157.79,156.35,156.68,3832243,MCD
2017-09-19,157.27,157.9,156.33,157.43,3554601,MCD
2017-09-20,157.9,159.89,157.765,159.88,3641093,MCD
2017-09-21,159.87,160.09,158.51,159.03,2503437,MCD
2017-09-22,158.88,159.74,158.56,158.91,2442658,MCD
2017-09-25,158.47,158.687,156.1,156.26,3661538,MCD
2017-09-26,156.25,156.84,153.27,153.35,6420043,MCD
2017-09-27,153.51,154.69,153.44,154.05,3915940,MCD
2017-09-28,156.16,158.31,155.48,157.49,4210238,MCD
2017-09-29,157.51,158.04,156.12,156.68,3670057,MCD
2017-10-02,156.0,157.18,155.8009,156.96,2406969,MCD
2017-10-03,156.75,157.459,156.36,156.86,2188429,MCD
2017-10-04,156.83,157.42,156.65,157.21,1823061,MCD
2017-10-05,157.3,158.92,157.3,158.8,2796033,MCD
2017-10-06,158.58,160.1342,158.58,159.6,3548478,MCD
2017-10-09,159.61,160.49,159.5,160.12,2120035,MCD
2017-10-10,159.69,161.58,159.59,160.58,2910445,MCD
2017-10-11,160.9,163.24,160.58,163.15,3572512,MCD
2017-10-12,162.99,164.4,162.77,163.91,3023607,MCD
2017-10-13,164.45,165.51,164.08,165.37,2957929,MCD
2017-10-16,165.44,165.74,164.44,165.01,2133063,MCD
2017-10-17,164.92,166.02,164.75,165.4,2379725,MCD
2017-10-18,165.29,166.25,163.89,165.77,2798259,MCD
2017-10-19,165.82,166.95,164.92,166.5,2478221,MCD
2017-10-20,167.23,167.9,165.5,166.3,5577713,MCD
2017-10-23,166.1,166.1,163.09,163.34,6214780,MCD
2017-10-24,165.26,166.485,163.59,163.88,7855167,MCD
2017-10-25,163.41,165.12,163.0,163.55,3321924,MCD
2017-10-26,164.14,164.65,163.75,164.01,2934412,MCD
2017-10-27,164.09,165.85,163.77,165.39,2298244,MCD
2017-10-30,165.0,166.56,164.665,166.23,2050964,MCD
2017-10-31,166.25,167.41,166.1295,166.91,2873004,MCD
2017-11-01,165.72,167.99,165.57,166.37,2186059,MCD
2017-11-02,166.99,168.47,166.5,168.1,2290972,MCD
2017-11-03,168.0,169.45,167.6008,168.65,1960340,MCD
2017-11-06,168.9,170.42,168.6,170.07,3088388,MCD
2017-11-07,170.1,170.82,169.52,170.77,2506006,MCD
2017-11-08,170.17,170.92,169.45,170.1,2605530,MCD
2017-11-09,168.72,169.2,166.1,167.0,4211770,MCD
2017-11-10,166.4,166.8,163.52,165.59,4226775,MCD
2017-11-13,165.47,167.95,165.08,167.37,2605607,MCD
2017-11-14,166.84,168.42,166.5701,168.11,2180883,MCD
2017-11-15,167.69,168.69,167.15,167.32,2019256,MCD
2017-11-16,167.68,168.89,167.53,168.09,2293402,MCD
2017-11-17,167.54,167.7001,166.16,166.72,2221422,MCD
2017-11-20,167.33,167.85,166.76,166.93,2442260,MCD
2017-11-21,167.55,169.26,167.51,168.3,2653109,MCD
2017-11-22,169.27,170.35,168.6692,169.05,2719456,MCD
2017-11-24,168.88,169.56,168.82,169.11,963233,MCD
2017-11-27,168.9,169.18,168.09,168.96,2082561,MCD
2017-11-28,169.23,171.38,169.04,171.34,2909928,MCD
2017-11-29,171.7,172.02,169.05,170.43,4590301,MCD
2017-11-30,170.24,173.17,169.34,171.97,6023705,MCD
2017-12-01,172.77,173.15,170.39,172.87,4279176,MCD
2017-12-04,173.27,173.48,170.43,170.65,3943113,MCD
2017-12-05,173.39,174.25,172.46,172.99,3228719,MCD
2017-12-06,173.39,174.44,173.0,173.48,2619230,MCD
2017-12-07,172.55,173.29,171.92,172.91,2284815,MCD
2017-12-08,173.05,173.5429,172.51,173.15,2241149,MCD
2017-12-11,172.94,173.25,172.22,173.25,2340780,MCD
2017-12-12,173.0,173.2,171.85,172.23,2805872,MCD
2017-12-13,172.44,173.96,172.4,173.55,2554009,MCD
2017-12-14,173.47,174.08,172.83,173.14,2667075,MCD
2017-12-15,173.77,175.09,173.68,174.06,7435241,MCD
2017-12-18,174.99,175.78,174.11,174.2,2426273,MCD
2017-12-19,174.485,174.9,173.08,173.39,3122460,MCD
2017-12-20,173.55,173.88,171.71,172.17,2749398,MCD
2017-12-21,172.68,172.75,171.67,171.85,2343276,MCD
2017-12-22,171.375,172.04,170.55,171.42,3234143,MCD
2017-12-26,171.09,171.64,170.82,171.29,1280227,MCD
2017-12-27,171.33,172.74,170.845,172.67,1596817,MCD
2017-12-28,173.26,173.55,172.62,173.1,1800068,MCD
2017-12-29,172.98,172.98,171.92,172.12,2201771,MCD
2018-01-02,173.73,174.4799,172.66,173.22,3696871,MCD
2018-01-03,173.23,173.64,172.0,172.49,3789590,MCD
2018-01-04,173.24,174.13,172.73,173.7,2756369,MCD
2018-01-05,174.0,175.0,173.4,174.05,3737690,MCD
2018-01-08,173.74,174.21,172.93,173.93,2060827,MCD
2018-01-09,174.23,174.23,173.01,173.54,2674280,MCD
2018-01-10,173.5,174.0,172.47,173.51,2173176,MCD
2018-01-11,173.56,174.55,172.1,173.39,3077963,MCD
2018-01-12,173.36,173.79,172.88,173.57,2901615,MCD
2018-01-16,173.62,174.41,172.88,173.68,3662624,MCD
2018-01-17,174.35,175.69,173.88,174.98,4129573,MCD
2018-01-18,175.19,175.445,173.9,174.57,2154754,MCD
2018-01-19,174.99,176.64,174.38,176.12,3746267,MCD
2018-01-22,175.97,176.83,175.605,176.21,3217879,MCD
2018-01-23,175.57,177.75,174.85,176.81,3197644,MCD
2018-01-24,177.3,177.3,175.25,176.12,2810819,MCD
2018-01-25,176.4,176.62,174.66,175.66,2815838,MCD
2018-01-26,175.67,178.4,175.0101,178.36,3957724,MCD
2018-01-29,178.3,178.7,177.24,177.77,6091905,MCD
2018-01-30,177.1,177.67,170.85,172.48,9612974,MCD
2018-01-31,173.6,174.295,170.27,171.14,7004176,MCD
2018-02-01,170.27,173.54,168.8945,171.9,4751328,MCD
2018-02-02,170.8,172.7299,168.99,169.38,4604454,MCD
2018-02-05,168.61,169.455,153.86,163.85,7309275,MCD
2018-02-06,158.35,166.05,158.25,165.18,7019960,MCD
2018-02-07,164.86,168.26,164.52,165.71,4974029,MCD
2013-02-08,37.0,37.37,35.88,36.39,6041160,MCHP
2013-02-11,36.19,36.45,36.04,36.44,3549356,MCHP
2013-02-12,36.27,36.63,36.23,36.62,2939647,MCHP
2013-02-13,36.48,36.87,36.48,36.77,2231264,MCHP
2013-02-14,36.54,37.63,36.5,37.32,2990763,MCHP
2013-02-15,37.24,37.44,36.78,37.075,2120543,MCHP
2013-02-19,36.75,37.21,36.5,37.15,2622874,MCHP
2013-02-20,37.08,37.24,36.41,36.45,1808265,MCHP
2013-02-21,36.53,36.53,35.83,36.14,2425212,MCHP
2013-02-22,36.5517,36.97,36.35,36.87,1999815,MCHP
2013-02-25,37.0,37.25,36.09,36.11,2039249,MCHP
2013-02-26,36.28,36.54,36.03,36.44,3438551,MCHP
2013-02-27,36.39,36.92,36.24,36.73,2192048,MCHP
2013-02-28,36.78,37.09,36.46,36.47,1620410,MCHP
2013-03-01,36.39,36.66,35.98,36.46,2312108,MCHP
2013-03-04,36.61,36.64,36.18,36.34,1572226,MCHP
2013-03-05,36.53,36.97,36.514,36.92,1815537,MCHP
2013-03-06,36.95,37.0,36.57,36.78,1398281,MCHP
2013-03-07,36.9,37.0,36.55,36.76,1637985,MCHP
2013-03-08,36.97,37.2,36.76,36.85,1812722,MCHP
2013-03-11,36.63,36.98,36.58,36.95,1361587,MCHP
2013-03-12,36.8,37.15,36.56,36.83,2087498,MCHP
2013-03-13,36.8,36.935,36.57,36.63,1903079,MCHP
2013-03-14,36.82,37.38,36.71,36.74,1643739,MCHP
2013-03-15,36.54,36.84,36.11,36.28,2662149,MCHP
2013-03-18,35.8,36.2172,35.64,36.02,1396340,MCHP
2013-03-19,36.18,36.19,35.58,36.03,1758910,MCHP
2013-03-20,36.32,36.4699,36.07,36.36,1369723,MCHP
2013-03-21,35.99,36.13,35.67,35.73,1199642,MCHP
2013-03-22,35.97,36.24,35.75,36.2,1004281,MCHP
2013-03-25,36.38,36.46,35.96,36.22,1780396,MCHP
2013-03-26,36.37,36.825,36.33,36.71,975252,MCHP
2013-03-27,36.37,36.58,36.23,36.5,1810541,MCHP
2013-03-28,36.49,36.795,36.3201,36.77,1575054,MCHP
2013-04-01,36.83,36.85,36.14,36.27,1440589,MCHP
2013-04-02,36.3,36.33,35.89,36.09,1936143,MCHP
2013-04-03,36.12,36.12,35.24,35.37,2599616,MCHP
2013-04-04,35.32,35.74,35.06,35.66,2316478,MCHP
2013-04-05,35.1,35.61,34.64,35.54,1685896,MCHP
2013-04-08,35.47,35.765,35.21,35.7,1397689,MCHP
2013-04-09,35.74,36.2,35.36,35.92,1846988,MCHP
2013-04-10,36.08,36.77,36.02,36.74,2049045,MCHP
2013-04-11,36.57,37.0,36.49,36.7,1529585,MCHP
2013-04-12,36.65,36.65,36.045,36.305,1310665,MCHP
2013-04-15,36.07,36.44,35.79,35.87,1368895,MCHP
2013-04-16,36.0,36.43,35.79,36.3,1343425,MCHP
2013-04-17,35.9,35.9,34.695,34.93,3372881,MCHP
2013-04-18,35.3,35.31,34.16,34.23,2729711,MCHP
2013-04-19,34.09,34.44,33.72,34.34,2148856,MCHP
2013-04-22,34.39,34.93,34.04,34.71,1766958,MCHP
2013-04-23,34.92,35.55,34.84,35.4,1386257,MCHP
2013-04-24,35.5,35.88,35.38,35.75,1097588,MCHP
2013-04-25,35.93,36.34,35.75,36.29,1706917,MCHP
2013-04-26,36.27,36.27,35.55,35.6,1997741,MCHP
2013-04-29,35.65,36.05,35.53,35.96,1082109,MCHP
2013-04-30,35.92,36.42,35.75,36.42,1385205,MCHP
2013-05-01,36.31,36.45,36.03,36.1,1051409,MCHP
2013-05-02,36.09,36.66,36.0,36.61,2325296,MCHP
2013-05-03,37.71,37.91,37.22,37.55,4157931,MCHP
2013-05-06,37.31,37.87,37.3,37.41,2936392,MCHP
2013-05-07,37.38,37.49,36.96,37.16,1949309,MCHP
2013-05-08,37.17,37.57,37.065,37.46,1504600,MCHP
2013-05-09,37.35,37.46,36.99,37.1,4974226,MCHP
2013-05-10,37.13,37.31,36.95,37.21,4623790,MCHP
2013-05-13,37.0,37.38,36.87,37.16,4332798,MCHP
2013-05-14,37.29,37.43,37.03,37.4,1668974,MCHP
2013-05-15,37.3,37.97,37.22,37.63,2249279,MCHP
2013-05-16,37.56,37.94,37.55,37.58,1437921,MCHP
2013-05-17,37.47,37.53,36.81,37.08,2997669,MCHP
2013-05-20,37.01,37.26,36.615,36.68,2020398,MCHP
2013-05-21,36.66,37.01,36.575,36.67,1987274,MCHP
2013-05-22,36.69,37.06,36.14,36.32,2309061,MCHP
2013-05-23,36.14,36.54,35.96,36.34,1973974,MCHP
2013-05-24,36.17,36.38,35.81,36.32,1446421,MCHP
2013-05-28,36.62,36.89,36.29,36.44,1069308,MCHP
2013-05-29,36.72,36.95,36.31,36.59,2028525,MCHP
2013-05-30,36.71,37.37,36.64,37.24,1627558,MCHP
2013-05-31,37.01,37.22,36.48,36.48,1780140,MCHP
2013-06-03,36.5,36.87,36.34,36.84,1684710,MCHP
2013-06-04,38.21,38.35,36.74,37.09,4826031,MCHP
2013-06-05,36.9,37.09,36.41,36.44,1789817,MCHP
2013-06-06,36.56,36.58,35.74,36.21,2106738,MCHP
2013-06-07,36.41,36.73,36.09,36.7,1288769,MCHP
2013-06-10,36.7,37.049,36.615,36.82,1975067,MCHP
2013-06-11,36.48,37.1,36.14,36.77,2660452,MCHP
2013-06-12,37.11,37.11,36.34,36.34,1992200,MCHP
2013-06-13,36.37,37.32,36.16,37.25,1539018,MCHP
2013-06-14,37.22,37.425,36.85,37.04,1276284,MCHP
2013-06-17,37.32,37.82,37.25,37.55,1621120,MCHP
2013-06-18,37.49,38.09,37.49,38.04,1371830,MCHP
2013-06-19,38.01,38.16,37.38,37.41,1339125,MCHP
2013-06-20,36.89,37.05,36.27,36.44,1906759,MCHP
2013-06-21,36.54,36.92,36.38,36.75,2559168,MCHP
2013-06-24,36.52,36.63,36.15,36.3,1516111,MCHP
2013-06-25,36.7,36.91,36.42,36.81,1432132,MCHP
2013-06-26,37.17,37.31,36.62,36.95,1111612,MCHP
2013-06-27,37.15,37.4,36.88,37.09,3069569,MCHP
2013-06-28,36.9,37.54,36.81,37.25,2824383,MCHP
2013-07-01,37.57,37.75,37.18,37.37,1322040,MCHP
2013-07-02,37.24,38.025,37.21,37.45,1418558,MCHP
2013-07-03,37.33,37.96,37.19,37.8,723774,MCHP
2013-07-05,38.07,38.33,37.7,38.23,897220,MCHP
2013-07-08,38.42,38.47,37.26,37.44,1805462,MCHP
2013-07-09,37.73,37.8698,37.51,37.8,1148809,MCHP
2013-07-10,37.66,38.039,37.62,38.03,1650989,MCHP
2013-07-11,38.55,39.04,38.31,38.92,1890803,MCHP
2013-07-12,38.94,39.54,38.824,39.44,1843092,MCHP
2013-07-15,39.41,39.61,39.235,39.37,1057518,MCHP
2013-07-16,39.45,39.67,39.39,39.61,1832901,MCHP
2013-07-17,39.77,40.12,39.57,39.99,2642367,MCHP
2013-07-18,40.14,40.14,39.58,40.03,1717040,MCHP
2013-07-19,39.92,40.03,39.55,39.87,1679711,MCHP
2013-07-22,40.08,40.14,39.64,39.78,1224902,MCHP
2013-07-23,40.04,40.39,39.8432,40.01,1514478,MCHP
2013-07-24,40.27,40.27,39.27,39.48,1761716,MCHP
2013-07-25,39.57,39.735,39.36,39.68,1507641,MCHP
2013-07-26,39.3,39.59,38.98,39.29,2425178,MCHP
2013-07-29,39.09,39.42,39.035,39.21,1666013,MCHP
2013-07-30,39.32,39.44,39.13,39.25,2181375,MCHP
2013-07-31,39.35,39.88,39.225,39.74,3102794,MCHP
2013-08-01,41.0,41.78,40.62,41.69,3805595,MCHP
2013-08-02,41.21,41.48,41.04,41.48,3021789,MCHP
2013-08-05,41.28,41.7,41.28,41.68,1589270,MCHP
2013-08-06,41.5,41.68,41.135,41.31,1364865,MCHP
2013-08-07,41.28,41.29,40.85,41.01,1357760,MCHP
2013-08-08,41.33,41.37,40.83,40.85,1565381,MCHP
2013-08-09,40.84,41.01,40.5,40.61,1022741,MCHP
2013-08-12,40.5,40.95,40.5,40.76,1290812,MCHP
2013-08-13,40.89,41.0,40.4,40.88,1346761,MCHP
2013-08-14,40.8,40.8,40.32,40.35,1153565,MCHP
2013-08-15,40.01,40.01,39.296,39.41,2033971,MCHP
2013-08-16,39.25,39.85,39.2249,39.51,1557384,MCHP
2013-08-19,38.98,39.41,38.9,38.92,1152835,MCHP
2013-08-20,39.0,39.29,38.921,39.11,898881,MCHP
2013-08-21,38.97,39.02,38.46,38.84,1256152,MCHP
2013-08-22,38.86,39.14,38.48,39.06,629765,MCHP
2013-08-23,39.06,39.1504,38.69,39.08,1939873,MCHP
2013-08-26,39.14,39.4,38.91,39.17,1035599,MCHP
2013-08-27,38.79,38.99,38.53,38.54,1528412,MCHP
2013-08-28,38.59,39.15,38.54,38.975,1082699,MCHP
2013-08-29,38.9,39.26,38.82,39.03,1186928,MCHP
2013-08-30,38.44,39.13,38.44,38.81,1518176,MCHP
2013-09-03,39.19,39.76,38.86,39.19,2114052,MCHP
2013-09-04,38.6,39.86,38.59,39.57,2328335,MCHP
2013-09-05,39.45,39.55,38.9,39.11,2744709,MCHP
2013-09-06,39.4,39.41,38.67,38.9,2043639,MCHP
2013-09-09,39.08,39.215,38.77,38.94,1222222,MCHP
2013-09-10,39.27,39.48,39.15,39.43,1101064,MCHP
2013-09-11,39.3,39.62,39.23,39.43,993862,MCHP
2013-09-12,39.45,39.63,39.13,39.47,955699,MCHP
2013-09-13,39.51,39.63,39.32,39.6,495498,MCHP
2013-09-16,40.08,40.15,39.79,40.07,1462407,MCHP
2013-09-17,40.25,40.49,40.24,40.28,885694,MCHP
2013-09-18,40.27,40.44,39.91,40.43,843727,MCHP
2013-09-19,40.5,40.58,40.24,40.45,1009840,MCHP
2013-09-20,40.45,40.61,40.24,40.24,2180572,MCHP
2013-09-23,40.34,40.53,40.08,40.33,1278543,MCHP
2013-09-24,40.97,41.13,40.51,40.94,1666816,MCHP
2013-09-25,40.95,40.99,40.26,40.35,1473277,MCHP
2013-09-26,40.71,40.84,40.33,40.59,1292046,MCHP
2013-09-27,40.36,40.47,40.2,40.3,919800,MCHP
2013-09-30,39.99,40.51,39.73,40.29,1896811,MCHP
2013-10-01,40.31,40.63,40.095,40.3,1365573,MCHP
2013-10-02,39.96,40.2325,39.71,39.89,997248,MCHP
2013-10-03,39.75,39.89,39.17,39.5,1379511,MCHP
2013-10-04,39.43,39.67,39.32,39.39,1844654,MCHP
2013-10-07,39.12,39.65,38.82,39.48,1478649,MCHP
2013-10-08,39.45,39.576,38.69,38.89,1852731,MCHP
2013-10-09,39.04,39.17,38.46,38.82,1382787,MCHP
2013-10-10,39.07,39.78,39.0,39.685,1341285,MCHP
2013-10-11,39.58,40.22,39.4514,40.1,835637,MCHP
2013-10-14,39.97,40.5,39.965,40.39,852337,MCHP
2013-10-15,40.09,40.3,39.5,39.56,1632816,MCHP
2013-10-16,39.73,39.94,39.46,39.91,1902670,MCHP
2013-10-17,39.61,40.29,39.33,40.19,1032081,MCHP
2013-10-18,40.26,40.3,39.85,40.3,1208638,MCHP
2013-10-21,40.43,40.62,40.27,40.5,744940,MCHP
2013-10-22,40.58,40.6302,40.04,40.52,1485285,MCHP
2013-10-23,40.24,40.34,38.76,38.94,2667449,MCHP
2013-10-24,39.12,39.29,38.93,38.99,2711842,MCHP
2013-10-25,39.16,39.19,38.55,38.87,2096558,MCHP
2013-10-28,38.88,39.67,38.88,39.41,1909946,MCHP
2013-10-29,39.53,40.41,39.53,40.295,3093500,MCHP
2013-10-30,40.4,40.595,39.76,39.95,2711424,MCHP
2013-10-31,42.5,44.1,41.81,42.96,10559406,MCHP
2013-11-01,43.12,43.26,42.29,42.54,4145842,MCHP
2013-11-04,42.57,42.62,42.25,42.62,2018374,MCHP
2013-11-05,42.43,42.869,42.18,42.66,1691848,MCHP
2013-11-06,42.69,43.1,42.51,42.97,1157940,MCHP
2013-11-07,43.06,43.068,42.12,42.16,1463311,MCHP
2013-11-08,42.22,42.95,42.088,42.89,1541430,MCHP
2013-11-11,42.73,43.04,42.5601,42.96,1073882,MCHP
2013-11-12,42.74,43.59,42.71,43.5,2102421,MCHP
2013-11-13,43.18,43.455,42.87,43.435,2443508,MCHP
2013-11-14,43.34,43.5,42.99,43.42,2345251,MCHP
2013-11-15,43.45,43.61,43.05,43.61,1535640,MCHP
2013-11-18,42.64,43.69,42.6,43.35,2705362,MCHP
2013-11-19,42.98,43.0,42.45,42.53,1462571,MCHP
2013-11-20,42.22,43.0,42.2,42.78,1860401,MCHP
2013-11-21,42.94,43.85,42.73,43.825,1661640,MCHP
2013-11-22,43.17,43.9,43.17,43.81,1813682,MCHP
2013-11-25,43.95,43.99,43.31,43.84,1755164,MCHP
2013-11-26,43.76,43.92,43.47,43.49,2159993,MCHP
2013-11-27,43.34,43.53,42.88,43.4,1237222,MCHP
2013-11-29,43.29,43.66,43.24,43.29,797473,MCHP
2013-12-02,43.46,43.46,42.69,42.75,1686919,MCHP
2013-12-03,42.8,43.0,42.3,42.64,2923815,MCHP
2013-12-04,42.62,42.88,42.075,42.42,1851013,MCHP
2013-12-05,42.65,42.75,42.06,42.33,1881184,MCHP
2013-12-06,42.94,43.6,42.671,43.56,1881433,MCHP
2013-12-09,43.42,43.73,43.17,43.31,2076268,MCHP
2013-12-10,43.25,43.43,42.89,43.01,849637,MCHP
2013-12-11,43.0,43.1,41.96,42.15,2408689,MCHP
2013-12-12,42.64,42.67,41.96,41.97,1623703,MCHP
2013-12-13,41.99,42.06,41.315,41.53,2362626,MCHP
2013-12-16,41.61,41.92,41.53,41.755,1837894,MCHP
2013-12-17,41.7,42.19,41.54,41.94,2140776,MCHP
2013-12-18,41.91,42.56,41.47,42.55,3317033,MCHP
2013-12-19,42.69,42.87,42.43,42.69,2170854,MCHP
2013-12-20,42.63,43.52,42.58,43.42,11115426,MCHP
2013-12-23,43.7,44.19,43.4,44.08,2078679,MCHP
2013-12-24,44.06,44.51,43.85,44.425,1057833,MCHP
2013-12-26,44.72,44.73,44.17,44.35,1144932,MCHP
2013-12-27,44.4,44.49,44.145,44.28,783912,MCHP
2013-12-30,44.22,44.71,44.14,44.46,701061,MCHP
2013-12-31,44.65,44.95,44.57,44.75,815481,MCHP
2014-01-02,44.56,44.56,44.005,44.17,1150289,MCHP
2014-01-03,44.33,44.65,44.19,44.54,1133118,MCHP
2014-01-06,44.51,44.69,44.33,44.45,1362707,MCHP
2014-01-07,44.7,45.06,44.46,44.7,1518132,MCHP
2014-01-08,44.75,45.37,44.54,45.29,1950934,MCHP
2014-01-09,45.28,45.5,44.87,45.22,1431720,MCHP
2014-01-10,45.38,45.47,44.89,45.07,1569926,MCHP
2014-01-13,44.97,45.84,44.95,45.15,2230465,MCHP
2014-01-14,45.41,46.13,45.2601,46.11,1888869,MCHP
2014-01-15,46.1,46.4,45.97,46.34,1222840,MCHP
2014-01-16,46.31,46.36,46.0,46.27,5882271,MCHP
2014-01-17,46.0,46.7297,45.95,46.2,2411277,MCHP
2014-01-21,46.6,46.63,46.0,46.25,1415181,MCHP
2014-01-22,46.3,46.5,46.02,46.06,2314384,MCHP
2014-01-23,45.98,46.11,44.91,44.99,3572257,MCHP
2014-01-24,44.77,44.9,44.04,44.08,2058076,MCHP
2014-01-27,44.18,44.469,43.87,44.06,1340161,MCHP
2014-01-28,44.16,45.06,44.02,45.05,2297587,MCHP
2014-01-29,44.67,45.37,44.51,44.61,2010104,MCHP
2014-01-30,45.03,45.635,44.76,45.36,2927335,MCHP
2014-01-31,44.87,45.27,44.08,44.86,2879999,MCHP
2014-02-03,44.95,44.99,43.42,43.62,6045549,MCHP
2014-02-04,43.72,43.7899,43.18,43.61,6545052,MCHP
2014-02-05,43.48,43.865,43.14,43.7,1405691,MCHP
2014-02-06,43.76,44.07,43.55,43.71,6460440,MCHP
2014-02-07,44.04,44.47,43.81,44.44,7036812,MCHP
2014-02-10,44.61,44.875,44.44,44.76,1269315,MCHP
2014-02-11,44.46,44.925,44.17,44.85,1878766,MCHP
2014-02-12,46.99,46.99,44.86,45.55,1850481,MCHP
2014-02-13,45.33,45.85,45.21,45.81,1434110,MCHP
2014-02-14,45.76,45.93,45.54,45.76,1370774,MCHP
2014-02-18,45.35,45.59,45.2,45.5,1663399,MCHP
2014-02-19,44.74,45.36,44.65,44.9,1728699,MCHP
2014-02-20,44.93,45.25,44.6,45.2,2356518,MCHP
2014-02-21,45.25,45.48,45.03,45.26,1404409,MCHP
2014-02-24,45.41,45.67,45.25,45.27,2224518,MCHP
2014-02-25,45.41,45.53,44.82,45.34,3280377,MCHP
2014-02-26,45.38,46.04,45.12,45.53,2306961,MCHP
2014-02-27,45.46,45.719,44.01,45.61,1878833,MCHP
2014-02-28,45.69,45.8512,45.21,45.55,1062084,MCHP
2014-03-03,45.1599,45.3,44.5199,44.95,1142578,MCHP
2014-03-04,44.95,46.35,44.79,46.31,3104569,MCHP
2014-03-05,46.15,46.62,46.08,46.55,2174294,MCHP
2014-03-06,46.53,46.97,46.42,46.65,1228269,MCHP
2014-03-07,46.84,46.87,46.46,46.58,1500791,MCHP
2014-03-10,46.56,46.72,46.2,46.51,844239,MCHP
2014-03-11,46.6,46.72,46.04,46.2,661756,MCHP
2014-03-12,46.05,46.6101,45.8,46.42,1066964,MCHP
2014-03-13,46.66,46.84,46.02,46.16,3160260,MCHP
2014-03-14,46.17,46.34,45.93,46.07,1879680,MCHP
2014-03-17,46.17,46.84,46.17,46.69,1075204,MCHP
2014-03-18,46.79,47.4,46.6,47.39,1045159,MCHP
2014-03-19,47.25,47.6751,47.01,47.27,1173279,MCHP
2014-03-20,47.17,48.11,47.02,48.085,1211491,MCHP
2014-03-21,48.47,48.47,47.42,47.45,2083458,MCHP
2014-03-24,47.65,47.69,47.05,47.54,1232587,MCHP
2014-03-25,47.68,47.995,47.44,47.66,1222601,MCHP
2014-03-26,47.84,48.0999,47.07,47.15,1344806,MCHP
2014-03-27,47.08,47.225,46.26,46.45,1716008,MCHP
2014-03-28,46.6,47.26,46.48,46.92,785530,MCHP
2014-03-31,47.27,47.89,47.27,47.76,1520786,MCHP
2014-04-01,47.98,48.04,47.61,47.85,1453419,MCHP
2014-04-02,47.85,48.29,47.6,48.27,1732278,MCHP
2014-04-03,48.5,49.03,48.29,48.57,1678650,MCHP
2014-04-04,49.01,49.01,46.99,47.18,1691468,MCHP
2014-04-07,47.17,47.5,46.63,46.91,1554618,MCHP
2014-04-08,46.91,47.73,46.85,47.59,1113291,MCHP
2014-04-09,47.89,48.3599,47.74,48.31,1287259,MCHP
2014-04-10,48.32,48.43,46.96,46.96,1415060,MCHP
2014-04-11,46.57,47.06,46.33,46.46,1612095,MCHP
2014-04-14,46.97,47.4899,46.17,46.6,1335417,MCHP
2014-04-15,46.67,47.29,46.4,47.17,1206923,MCHP
2014-04-16,47.23,47.23,45.67,46.45,1872524,MCHP
2014-04-17,46.55,47.59,46.5,47.33,1344222,MCHP
2014-04-21,47.26,47.77,46.96,47.6,989576,MCHP
2014-04-22,47.89,48.06,47.61,47.9,1063622,MCHP
2014-04-23,47.93,48.25,47.78,48.04,1053666,MCHP
2014-04-24,48.31,48.46,47.87,48.39,2439312,MCHP
2014-04-25,48.19,48.33,47.04,47.16,2565689,MCHP
2014-04-28,47.38,47.8,46.57,46.94,1743147,MCHP
2014-04-29,47.2,47.7,46.94,47.295,1503424,MCHP
2014-04-30,47.23,47.57,46.88,47.54,1474623,MCHP
2014-05-01,47.57,47.77,46.56,46.66,2081146,MCHP
2014-05-02,46.52,47.15,46.52,46.77,1441844,MCHP
2014-05-05,46.46,46.83,46.14,46.76,1671909,MCHP
2014-05-06,46.83,47.17,46.21,46.35,1938145,MCHP
2014-05-07,46.49,46.96,45.75,46.89,2110061,MCHP
2014-05-08,46.71,47.74,46.61,47.08,1282960,MCHP
2014-05-09,47.14,47.1975,46.405,46.88,1598379,MCHP
2014-05-12,47.07,47.74,47.03,47.67,1355290,MCHP
2014-05-13,47.72,47.795,46.89,46.89,1505705,MCHP
2014-05-14,47.0,47.0,46.44,46.45,1308775,MCHP
2014-05-15,46.37,46.43,45.448,45.85,1517369,MCHP
2014-05-16,45.84,46.47,45.68,46.4,1791893,MCHP
2014-05-19,46.32,46.57,45.92,46.4,1618357,MCHP
2014-05-20,46.4,46.51,45.875,46.0,1115091,MCHP
2014-05-21,46.14,46.52,46.035,46.34,991505,MCHP
2014-05-22,46.45,47.11,46.29,46.44,1739721,MCHP
2014-05-23,46.39,46.71,46.2,46.66,995507,MCHP
2014-05-27,46.87,47.25,46.66,47.22,1139296,MCHP
2014-05-28,47.25,47.49,47.0,47.26,1077398,MCHP
2014-05-29,47.44,47.5577,47.1101,47.31,3603174,MCHP
2014-05-30,47.4,47.685,47.16,47.6,956628,MCHP
2014-06-02,47.05,47.48,46.82,47.25,1197488,MCHP
2014-06-03,47.04,47.62,47.04,47.43,1344830,MCHP
2014-06-04,47.15,47.78,47.1101,47.76,906211,MCHP
2014-06-05,47.9,48.38,47.5,48.27,1331290,MCHP
2014-06-06,48.5,48.94,48.33,48.65,2415266,MCHP
2014-06-09,48.57,49.33,48.44,49.3,1626286,MCHP
2014-06-10,49.14,49.49,49.05,49.42,3735284,MCHP
2014-06-11,49.35,49.72,49.19,49.46,1431888,MCHP
2014-06-12,49.22,49.55,48.97,49.16,1163872,MCHP
2014-06-13,49.31,49.53,49.0,49.14,1003455,MCHP
2014-06-16,48.91,49.21,48.61,48.87,1562755,MCHP
2014-06-17,48.76,49.415,48.76,49.34,963761,MCHP
2014-06-18,49.39,49.44,48.65,49.21,1305928,MCHP
2014-06-19,49.32,49.32,48.88,49.19,2761459,MCHP
2014-06-20,49.31,49.46,49.1454,49.36,2221322,MCHP
2014-06-23,49.36,49.67,49.13,49.48,1005328,MCHP
2014-06-24,49.47,49.59,48.7,48.76,1760959,MCHP
2014-06-25,48.68,48.9,48.37,48.84,839444,MCHP
2014-06-26,48.83,48.87,48.03,48.44,959141,MCHP
2014-06-27,48.27,48.7,48.17,48.66,834539,MCHP
2014-06-30,48.65,48.9,48.57,48.81,916348,MCHP
2014-07-01,49.12,50.035,48.73,49.77,1758913,MCHP
2014-07-02,49.64,49.87,49.5,49.6,800178,MCHP
2014-07-03,49.69,49.95,49.68,49.83,497541,MCHP
2014-07-07,49.87,49.95,49.39,49.46,1637986,MCHP
2014-07-08,49.46,49.555,49.1,49.3,1088065,MCHP
2014-07-09,49.37,49.65,49.19,49.64,1006651,MCHP
2014-07-10,48.94,49.64,48.65,49.27,1126220,MCHP
2014-07-11,49.2,49.31,48.79,49.08,1238880,MCHP
2014-07-14,49.39,49.5,48.97,49.08,1036829,MCHP
2014-07-15,49.16,49.23,48.24,48.6,1459052,MCHP
2014-07-16,48.83,49.11,48.715,48.75,1200030,MCHP
2014-07-17,48.57,48.86,48.14,48.15,907422,MCHP
2014-07-18,48.4,48.85,48.35,48.54,1196186,MCHP
2014-07-21,48.32,48.75,48.32,48.55,730306,MCHP
2014-07-22,48.84,49.05,48.61,48.88,1022378,MCHP
2014-07-23,48.6,48.62,47.05,47.11,1682699,MCHP
2014-07-24,47.2,47.52,47.11,47.19,1397198,MCHP
2014-07-25,46.81,46.96,45.37,45.9,3239943,MCHP
2014-07-28,45.98,46.17,45.27,46.13,1857711,MCHP
2014-07-29,46.21,46.68,46.12,46.25,1610625,MCHP
2014-07-30,46.47,46.61,46.05,46.25,1191650,MCHP
2014-07-31,47.0,47.0,44.775,45.02,3713363,MCHP
2014-08-01,47.15,47.15,45.67,46.04,2974907,MCHP
2014-08-04,45.97,46.31,45.54,46.24,1653167,MCHP
2014-08-05,46.1,46.54,45.92,46.21,1400255,MCHP
2014-08-06,46.02,46.82,46.0,46.65,1959459,MCHP
2014-08-07,46.53,46.9,45.44,45.57,2015296,MCHP
2014-08-08,45.77,46.06,45.5199,45.97,1393281,MCHP
2014-08-11,46.21,46.66,45.981,46.27,932533,MCHP
2014-08-12,46.25,46.635,46.1,46.58,1147008,MCHP
2014-08-13,46.63,47.02,46.49,47.02,1031079,MCHP
2014-08-14,47.19,47.21,46.82,47.08,1004497,MCHP
2014-08-15,47.32,47.68,46.85,47.37,812857,MCHP
2014-08-18,47.36,47.44,46.74,47.03,2122052,MCHP
2014-08-19,46.74,47.12,46.68,47.05,1270057,MCHP
2014-08-20,46.99,47.64,46.945,47.59,1471847,MCHP
2014-08-21,47.7,47.82,47.365,47.79,1169193,MCHP
2014-08-22,47.6,47.98,47.38,47.765,1033155,MCHP
2014-08-25,48.0,48.0,47.58,47.71,1082557,MCHP
2014-08-26,47.87,48.0,47.67,47.82,635712,MCHP
2014-08-27,47.86,47.9397,47.33,47.66,719631,MCHP
2014-08-28,47.45,48.08,47.36,48.02,896323,MCHP
2014-08-29,48.29,48.88,48.239,48.83,2134387,MCHP
2014-09-02,48.88,49.0,48.44,48.775,2024480,MCHP
2014-09-03,48.69,48.84,48.51,48.57,1114217,MCHP
2014-09-04,48.65,48.99,48.455,48.62,929013,MCHP
2014-09-05,48.72,48.85,48.458,48.85,684550,MCHP
2014-09-08,48.73,49.09,48.63,48.97,1169138,MCHP
2014-09-09,48.99,49.02,48.55,48.61,737689,MCHP
2014-09-10,48.47,48.51,47.905,48.29,1278630,MCHP
2014-09-11,48.15,48.56,48.03,48.38,699115,MCHP
2014-09-12,48.36,48.45,47.54,47.67,972033,MCHP
2014-09-15,47.82,47.94,47.24,47.31,898164,MCHP
2014-09-16,47.06,48.125,47.01,48.06,1054026,MCHP
2014-09-17,48.14,48.75,47.945,48.41,1307402,MCHP
2014-09-18,48.57,49.29,48.4315,49.185,1084119,MCHP
2014-09-19,49.4,49.4,48.385,48.43,1395001,MCHP
2014-09-22,48.46,48.5199,47.83,48.0,1191545,MCHP
2014-09-23,47.9,48.31,47.49,47.5,2047198,MCHP
2014-09-24,47.63,47.98,47.49,47.78,809692,MCHP
2014-09-25,47.77,47.84,46.93,47.35,1236090,MCHP
2014-09-26,47.54,47.78,47.2433,47.6,790358,MCHP
2014-09-29,47.18,47.745,47.18,47.52,1503179,MCHP
2014-09-30,47.47,47.78,46.95,47.23,2583026,MCHP
2014-10-01,47.15,47.26,45.9,46.07,3016535,MCHP
2014-10-02,46.1,46.37,45.24,46.28,2681275,MCHP
2014-10-03,46.45,46.78,46.1,46.13,2124864,MCHP
2014-10-06,46.51,46.595,45.66,45.98,1683733,MCHP
2014-10-07,45.58,45.995,44.92,44.925,2105650,MCHP
2014-10-08,44.84,46.35,44.705,46.2,2378128,MCHP
2014-10-09,46.16,46.3,45.49,45.54,2615714,MCHP
2014-10-10,40.3,41.07,39.02,39.955,13746441,MCHP
2014-10-13,39.77,40.06,38.12,38.69,6262387,MCHP
2014-10-14,39.07,39.65,37.89,38.21,6772257,MCHP
2014-10-15,37.46,38.4,37.05,37.73,4776914,MCHP
2014-10-16,36.97,39.84,36.92,39.19,6206848,MCHP
2014-10-17,39.64,40.02,38.32,38.39,3646807,MCHP
2014-10-20,38.23,39.15,38.0,39.12,3656794,MCHP
2014-10-21,39.59,40.655,39.47,40.59,3960801,MCHP
2014-10-22,40.75,40.83,39.96,39.97,2139417,MCHP
2014-10-23,40.21,40.85,40.18,40.34,1940960,MCHP
2014-10-24,40.29,41.16,40.29,41.04,1754967,MCHP
2014-10-27,40.95,41.255,40.53,41.17,3169433,MCHP
2014-10-28,41.27,41.9,41.03,41.88,1874319,MCHP
2014-10-29,41.7,42.27,41.21,42.22,4387902,MCHP
2014-10-30,41.88,41.88,40.4601,41.09,3577606,MCHP
2014-10-31,45.14,45.14,42.54,43.11,7432492,MCHP
2014-11-03,43.1,43.7,42.93,43.21,2206015,MCHP
2014-11-04,43.18,43.48,42.6,42.88,1556604,MCHP
2014-11-05,43.04,43.615,42.78,43.585,1279713,MCHP
2014-11-06,43.7,43.99,43.16,43.51,1867963,MCHP
2014-11-07,43.54,43.58,42.71,43.14,2089887,MCHP
2014-11-10,43.22,43.64,43.02,43.49,1322620,MCHP
2014-11-11,43.61,43.66,43.215,43.38,1159715,MCHP
2014-11-12,43.26,43.57,43.01,43.38,3757110,MCHP
2014-11-13,43.55,43.73,42.83,42.89,1637805,MCHP
2014-11-14,42.8,43.38,42.6054,43.36,1432598,MCHP
2014-11-17,43.33,43.66,43.0118,43.655,1636340,MCHP
2014-11-18,43.59,44.22,43.5,44.025,3816615,MCHP
2014-11-19,43.6,43.81,43.03,43.15,1480341,MCHP
2014-11-20,43.03,43.57,42.8,43.24,1304504,MCHP
2014-11-21,43.91,43.99,43.28,43.78,1485562,MCHP
2014-11-24,44.0,44.25,43.61,44.06,1711401,MCHP
2014-11-25,44.29,44.397,43.91,44.12,1663232,MCHP
2014-11-26,44.06,45.09,44.06,45.05,1436310,MCHP
2014-11-28,45.2,45.28,44.71,45.15,750901,MCHP
2014-12-01,45.05,45.57,44.65,44.73,1909169,MCHP
2014-12-02,44.68,44.71,44.02,44.65,2632456,MCHP
2014-12-03,44.94,46.75,44.93,46.59,3194850,MCHP
2014-12-04,46.62,46.62,45.84,46.02,1597183,MCHP
2014-12-05,46.07,46.33,45.86,46.29,1214209,MCHP
2014-12-08,46.19,46.32,45.02,45.285,1599988,MCHP
2014-12-09,44.98,45.54,44.8,45.41,4879128,MCHP
2014-12-10,45.39,45.46,44.2612,44.48,2228616,MCHP
2014-12-11,46.03,46.03,44.6,44.69,1357823,MCHP
2014-12-12,44.28,44.59,43.69,43.7,1348955,MCHP
2014-12-15,44.07,44.86,43.1,43.13,2175529,MCHP
2014-12-16,43.1,44.27,42.98,43.1,1837359,MCHP
2014-12-17,43.1,43.78,42.68,43.71,2439948,MCHP
2014-12-18,44.67,45.42,44.12,45.16,2233781,MCHP
2014-12-19,45.21,45.49,44.73,45.28,2908966,MCHP
2014-12-22,45.45,45.83,45.06,45.64,1225271,MCHP
2014-12-23,46.07,46.53,45.74,45.79,1735568,MCHP
2014-12-24,45.97,46.201,45.62,45.84,552068,MCHP
2014-12-26,45.86,46.08,45.68,45.71,482539,MCHP
2014-12-29,45.53,45.86,45.36,45.52,899262,MCHP
2014-12-30,45.29,45.56,45.185,45.22,1211207,MCHP
2014-12-31,45.5,45.79,45.09,45.11,1124521,MCHP
2015-01-02,45.36,45.6,44.415,44.87,990913,MCHP
2015-01-05,44.66,44.78,43.84,43.87,1002025,MCHP
2015-01-06,43.76,44.04,42.79,43.02,1412579,MCHP
2015-01-07,43.44,43.52,42.76,43.26,1043647,MCHP
2015-01-08,43.52,44.65,43.49,44.64,1519134,MCHP
2015-01-09,44.86,44.94,44.18,44.52,1025197,MCHP
2015-01-12,44.24,44.44,43.57,44.03,1062992,MCHP
2015-01-13,44.89,45.52,43.65,43.97,2361182,MCHP
2015-01-14,43.72,45.17,43.56,45.01,3081594,MCHP
2015-01-15,45.65,45.83,44.4,44.46,1708120,MCHP
2015-01-16,44.3,44.98,44.15,44.84,1693354,MCHP
2015-01-20,45.22,45.41,44.72,45.26,1332442,MCHP
2015-01-21,45.19,46.29,44.98,46.17,1506374,MCHP
2015-01-22,46.62,46.67,45.52,46.54,1791024,MCHP
2015-01-23,46.65,46.65,46.03,46.52,1137636,MCHP
2015-01-26,46.3,46.81,46.01,46.79,990318,MCHP
2015-01-27,46.26,46.508,45.64,45.79,1716600,MCHP
2015-01-28,46.15,46.71,45.69,45.71,2114908,MCHP
2015-01-29,45.53,46.29,42.5,45.85,1937703,MCHP
2015-01-30,46.79,47.34,45.04,45.1,3387052,MCHP
2015-02-02,45.18,45.4,44.11,44.765,2637027,MCHP
2015-02-03,45.03,45.65,44.82,45.585,2717164,MCHP
2015-02-04,45.34,46.67,45.34,46.33,3614726,MCHP
2015-02-05,47.49,49.17,47.49,49.04,18170445,MCHP
2015-02-06,49.1,49.48,48.38,48.64,27890957,MCHP
2015-02-09,48.25,48.72,47.725,47.88,3428242,MCHP
2015-02-10,48.25,48.91,47.84,48.88,3673982,MCHP
2015-02-11,48.88,49.06,48.52,48.865,2509440,MCHP
2015-02-12,49.5,50.03,48.915,49.98,4468996,MCHP
2015-02-13,51.51,51.68,50.03,50.71,3851705,MCHP
2015-02-17,50.49,51.03,50.18,50.91,3345994,MCHP
2015-02-18,50.67,50.82,50.32,50.71,2182607,MCHP
2015-02-19,50.38,50.58,50.0,50.53,2524187,MCHP
2015-02-20,50.31,50.93,49.99,50.925,3135355,MCHP
2015-02-23,50.62,50.79,50.34,50.62,1905629,MCHP
2015-02-24,50.73,51.62,50.6,51.53,2797081,MCHP
2015-02-25,51.37,51.54,51.03,51.35,2199480,MCHP
2015-02-26,51.48,51.56,51.07,51.465,2024646,MCHP
2015-02-27,51.39,51.67,51.05,51.27,1639087,MCHP
2015-03-02,51.61,52.44,51.495,52.41,1933175,MCHP
2015-03-03,52.0,52.18,51.19,51.43,2631280,MCHP
2015-03-04,51.28,51.54,50.85,51.48,2346585,MCHP
2015-03-05,51.67,51.73,50.58,50.88,4446042,MCHP
2015-03-06,50.53,51.18,50.5,50.75,2551075,MCHP
2015-03-09,50.98,51.42,50.73,51.33,1828921,MCHP
2015-03-10,50.7,50.9,49.53,49.53,2890889,MCHP
2015-03-11,49.31,49.63,48.8,49.015,5666819,MCHP
2015-03-12,48.59,49.77,48.58,49.69,4041217,MCHP
2015-03-13,49.75,49.9,48.7675,49.52,3120485,MCHP
2015-03-16,49.95,50.53,49.7,50.43,2141398,MCHP
2015-03-17,50.28,50.28,49.4,49.73,2003040,MCHP
2015-03-18,49.57,50.33,48.79,50.21,2390307,MCHP
2015-03-19,50.14,50.5499,49.76,50.3,2110458,MCHP
2015-03-20,50.65,51.23,50.34,50.87,4178789,MCHP
2015-03-23,51.0,51.22,50.365,50.375,1830973,MCHP
2015-03-24,50.44,50.72,49.59,49.62,4273918,MCHP
2015-03-25,49.63,49.83,48.05,48.09,2947406,MCHP
2015-03-26,47.66,48.47,46.89,48.21,2561820,MCHP
2015-03-27,48.1,49.49,47.93,49.205,1710250,MCHP
2015-03-30,49.31,50.17,49.1852,49.89,2053730,MCHP
2015-03-31,49.65,49.73,48.83,48.9,2942217,MCHP
2015-04-01,48.8,48.87,47.86,48.31,2170940,MCHP
2015-04-02,48.38,48.75,48.06,48.18,1321700,MCHP
2015-04-06,47.87,48.5,47.18,48.32,1568763,MCHP
2015-04-07,48.42,49.16,48.23,48.925,1677748,MCHP
2015-04-08,48.71,49.04,48.48,48.915,2052295,MCHP
2015-04-09,48.71,49.485,48.71,49.4,1407734,MCHP
2015-04-10,49.6,50.105,49.34,50.0,1860571,MCHP
2015-04-13,50.04,50.15,49.32,49.53,2012460,MCHP
2015-04-14,49.31,49.434,48.73,48.8,1996527,MCHP
2015-04-15,48.89,50.25,48.72,50.11,1837758,MCHP
2015-04-16,49.73,50.37,49.66,50.26,1746585,MCHP
2015-04-17,49.75,49.83,48.935,49.2,1702590,MCHP
2015-04-20,49.55,49.84,49.2901,49.61,956148,MCHP
2015-04-21,49.87,49.9,48.96,49.225,2373826,MCHP
2015-04-22,49.46,49.46,48.62,49.3,1658131,MCHP
2015-04-23,48.09,48.89,47.83,48.57,2279099,MCHP
2015-04-24,48.32,48.34,47.02,47.33,2538980,MCHP
2015-04-27,47.44,47.97,47.2,47.35,1441953,MCHP
2015-04-28,47.34,48.029,47.07,47.94,1844959,MCHP
2015-04-29,47.49,47.98,47.363,47.62,1397206,MCHP
2015-04-30,47.44,47.87,47.33,47.655,2657490,MCHP
2015-05-01,48.09,48.74,47.86,48.59,1447320,MCHP
2015-05-04,48.87,48.95,48.65,48.84,1614404,MCHP
2015-05-05,48.59,48.82,47.52,47.54,1749339,MCHP
2015-05-06,47.75,47.91,46.725,47.105,2137396,MCHP
2015-05-07,47.23,47.97,47.23,47.41,1585427,MCHP
2015-05-08,48.0,49.99,47.84,48.97,4117610,MCHP
2015-05-11,48.97,49.51,48.55,49.385,2338268,MCHP
2015-05-12,49.17,49.38,48.42,49.09,2078939,MCHP
2015-05-13,49.39,49.97,48.77,49.655,1510887,MCHP
2015-05-14,49.79,50.13,49.49,49.85,1667394,MCHP
2015-05-15,49.97,50.04,49.09,49.255,2079197,MCHP
2015-05-18,49.21,49.37,48.82,48.98,2057136,MCHP
2015-05-19,48.75,48.92,48.15,48.32,1885083,MCHP
2015-05-20,48.49,49.02,48.26,48.68,1687154,MCHP
2015-05-21,48.7,48.7,47.94,48.39,3424417,MCHP
2015-05-22,48.18,48.57,48.17,48.4,934116,MCHP
2015-05-26,48.16,48.32,47.6,47.76,1341523,MCHP
2015-05-27,47.81,48.625,47.67,48.5,2470311,MCHP
2015-05-28,48.45,48.98,48.39,48.88,1371701,MCHP
2015-05-29,48.94,49.43,48.77,49.13,1933082,MCHP
2015-06-01,49.25,49.5,48.83,49.09,1441347,MCHP
2015-06-02,48.67,48.76,48.21,48.285,1518492,MCHP
2015-06-03,48.53,48.68,47.97,48.02,839975,MCHP
2015-06-04,47.67,48.38,47.14,47.305,1867828,MCHP
2015-06-05,47.14,47.57,46.97,47.46,1099175,MCHP
2015-06-08,47.37,47.57,46.52,46.66,1351368,MCHP
2015-06-09,45.9,47.21,44.26,46.835,1509211,MCHP
2015-06-10,47.0,47.61,46.95,47.51,1028951,MCHP
2015-06-11,47.56,47.75,47.42,47.64,1236121,MCHP
2015-06-12,47.44,47.62,47.16,47.36,1324518,MCHP
2015-06-15,46.9,47.83,46.78,47.6,1648756,MCHP
2015-06-16,47.38,47.91,47.37,47.74,1290176,MCHP
2015-06-17,47.9,48.11,47.61,47.895,2187134,MCHP
2015-06-18,48.11,49.1,48.07,49.01,2586401,MCHP
2015-06-19,49.16,49.82,48.7901,49.665,4853224,MCHP
2015-06-22,49.92,50.49,49.72,50.41,2382596,MCHP
2015-06-23,50.57,50.71,50.11,50.2,2158843,MCHP
2015-06-24,50.21,50.22,49.455,49.475,1773460,MCHP
2015-06-25,49.65,49.88,49.33,49.34,2249727,MCHP
2015-06-26,49.18,49.41,48.29,48.42,2112855,MCHP
2015-06-29,47.79,48.18,47.12,47.2,1897789,MCHP
2015-06-30,47.67,48.1,47.25,47.425,1830095,MCHP
2015-07-01,47.9,47.96,46.3886,46.64,2464214,MCHP
2015-07-02,46.85,46.938,45.97,46.525,1989768,MCHP
2015-07-06,46.03,46.03,45.17,45.77,2805221,MCHP
2015-07-07,46.12,46.12,44.64,45.67,2486531,MCHP
2015-07-08,45.19,45.48,44.26,44.69,2968373,MCHP
2015-07-09,45.34,45.7,44.17,44.18,1762396,MCHP
2015-07-10,44.63,45.15,44.59,44.85,1716501,MCHP
2015-07-13,45.06,45.23,44.69,44.95,1477570,MCHP
2015-07-14,45.12,45.3842,44.94,45.22,1607369,MCHP
2015-07-15,45.1,45.3,44.625,44.97,1476112,MCHP
2015-07-16,45.04,45.87,44.06,44.51,2816568,MCHP
2015-07-17,44.31,44.43,43.87,44.34,2256182,MCHP
2015-07-20,44.53,44.59,43.81,43.99,2062344,MCHP
2015-07-21,43.99,44.6,43.71,43.8,2582489,MCHP
2015-07-22,42.53,42.87,41.68,42.09,5568596,MCHP
2015-07-23,42.37,43.61,42.14,42.67,3319941,MCHP
2015-07-24,42.72,43.14,40.91,41.87,3731349,MCHP
2015-07-27,41.64,42.02,41.15,41.78,2683041,MCHP
2015-07-28,41.26,42.875,41.14,42.66,2574914,MCHP
2015-07-29,42.6,43.01,42.44,42.77,2500519,MCHP
2015-07-30,42.72,43.1,42.56,42.91,3685058,MCHP
2015-07-31,42.95,42.97,42.69,42.84,1755963,MCHP
2015-08-03,42.19,42.84,42.01,42.785,2977101,MCHP
2015-08-04,42.09,42.8,41.44,42.79,7133950,MCHP
2015-08-05,43.13,44.165,43.07,43.83,4911534,MCHP
2015-08-06,43.87,43.87,42.8862,43.23,2585754,MCHP
2015-08-07,43.12,43.6,42.8601,43.56,2128147,MCHP
2015-08-10,44.0,44.63,43.86,44.42,1849693,MCHP
2015-08-11,43.99,44.04,43.47,43.72,2710516,MCHP
2015-08-12,43.24,44.08,42.86,43.85,2379974,MCHP
2015-08-13,43.77,43.84,43.28,43.39,1657629,MCHP
2015-08-14,43.23,43.39,42.61,43.29,1807086,MCHP
2015-08-17,43.11,43.59,42.8,43.52,1728249,MCHP
2015-08-18,43.34,43.5,42.84,42.93,2117953,MCHP
2015-08-19,42.93,43.16,42.14,42.68,2456003,MCHP
2015-08-20,42.14,42.54,41.52,41.53,2360295,MCHP
2015-08-21,41.37,41.85,40.8,40.84,3202892,MCHP
2015-08-24,38.0,41.71,37.77,40.14,5173790,MCHP
2015-08-25,41.35,41.54,39.57,39.57,3947285,MCHP
2015-08-26,40.58,41.22,39.82,41.09,4666551,MCHP
2015-08-27,41.83,42.74,41.63,42.73,2872662,MCHP
2015-08-28,42.5,43.31,42.45,43.24,2367571,MCHP
2015-08-31,43.02,43.23,42.48,42.5,2075843,MCHP
2015-09-01,41.45,41.746,40.16,40.34,3446986,MCHP
2015-09-02,40.84,41.12,40.2192,41.09,3783221,MCHP
2015-09-03,41.29,41.85,41.14,41.74,2513124,MCHP
2015-09-04,41.1,41.47,40.85,41.0,1895809,MCHP
2015-09-08,43.52,45.0,42.63,44.86,5631270,MCHP
2015-09-09,45.03,45.75,44.28,44.37,5766247,MCHP
2015-09-10,44.23,44.63,43.37,44.2,3348189,MCHP
2015-09-11,43.85,44.65,43.63,43.89,2968047,MCHP
2015-09-14,44.05,44.32,43.77,43.92,2685119,MCHP
2015-09-15,44.17,44.35,43.78,44.01,3024437,MCHP
2015-09-16,43.97,44.03,43.71,43.91,2986666,MCHP
2015-09-17,43.89,44.0,43.09,43.33,3183271,MCHP
2015-09-18,42.81,43.32,42.5,42.8,2524170,MCHP
2015-09-21,43.2,43.37,42.5599,42.73,1241052,MCHP
2015-09-22,42.04,42.88,41.76,41.99,1339848,MCHP
2015-09-23,41.92,42.29,41.25,41.35,1951390,MCHP
2015-09-24,40.98,41.51,40.09,41.28,1530871,MCHP
2015-09-25,41.6,41.95,41.02,41.38,947540,MCHP
2015-09-28,41.48,41.74,40.83,40.86,2716838,MCHP
2015-09-29,41.0,41.77,40.7409,41.67,1944621,MCHP
2015-09-30,42.19,43.16,41.68,43.09,1997093,MCHP
2015-10-01,43.09,43.26,41.58,42.19,2546156,MCHP
2015-10-02,41.61,43.39,41.35,43.38,2696209,MCHP
2015-10-05,43.7,45.51,43.69,45.08,2957181,MCHP
2015-10-06,44.89,45.48,44.52,45.36,2226167,MCHP
2015-10-07,45.5,46.3,45.12,45.98,1886680,MCHP
2015-10-08,45.89,46.7,45.6,46.65,2122984,MCHP
2015-10-09,46.5,47.1,46.143,46.27,1205048,MCHP
2015-10-12,46.09,46.54,45.75,46.28,1405420,MCHP
2015-10-13,46.02,46.21,45.77,46.06,1670670,MCHP
2015-10-14,45.97,48.17,45.97,47.31,3620403,MCHP
2015-10-15,47.73,48.37,47.21,47.33,2689198,MCHP
2015-10-16,47.35,47.42,46.68,46.94,1816173,MCHP
2015-10-19,46.88,47.5,46.78,47.23,1450607,MCHP
2015-10-20,47.0,47.56,46.95,47.4,1173072,MCHP
2015-10-21,47.68,48.24,47.09,47.16,2058751,MCHP
2015-10-22,47.93,48.97,47.52,48.86,3525610,MCHP
2015-10-23,49.39,49.5525,48.59,49.11,2292214,MCHP
2015-10-26,49.01,49.6,48.36,48.51,1601071,MCHP
2015-10-27,48.13,49.25,47.79,47.93,2169044,MCHP
2015-10-28,47.96,48.595,47.53,48.56,1893742,MCHP
2015-10-29,48.03,48.23,47.2,47.39,1927445,MCHP
2015-10-30,47.41,48.42,47.41,48.29,2555077,MCHP
2015-11-02,48.2,48.95,48.0911,48.89,1679398,MCHP
2015-11-03,48.92,48.99,48.37,48.82,1404620,MCHP
2015-11-04,48.75,49.12,48.42,48.99,2184010,MCHP
2015-11-05,49.75,49.84,47.32,47.91,2690630,MCHP
2015-11-06,47.58,48.17,47.4,47.85,2955540,MCHP
2015-11-09,47.54,47.88,46.915,47.815,2910407,MCHP
2015-11-10,47.51,47.575,46.94,47.16,1611211,MCHP
2015-11-11,47.22,47.62,47.08,47.1,1072871,MCHP
2015-11-12,46.79,47.387,46.35,46.37,1877707,MCHP
2015-11-13,46.35,46.96,45.53,45.64,1535011,MCHP
2015-11-16,44.01,45.98,44.01,45.95,1761767,MCHP
2015-11-17,45.85,46.31,45.63,46.08,1432955,MCHP
2015-11-18,45.68,47.07,45.67,46.98,1671116,MCHP
2015-11-19,47.07,47.58,46.43,47.18,1143031,MCHP
2015-11-20,47.35,47.61,47.03,47.38,1085965,MCHP
2015-11-23,47.49,47.49,46.43,46.6,1197567,MCHP
2015-11-24,46.48,47.28,45.628,47.23,1579879,MCHP
2015-11-25,47.19,47.42,46.88,47.15,1092236,MCHP
2015-11-27,47.16,47.8,46.8775,47.69,720944,MCHP
2015-11-30,47.71,48.53,47.66,48.28,2167001,MCHP
2015-12-01,48.55,48.676,47.92,48.49,1684609,MCHP
2015-12-02,48.09,48.4,46.5,46.66,3008300,MCHP
2015-12-03,47.05,47.42,46.07,46.43,1826048,MCHP
2015-12-04,46.49,47.49,46.15,47.37,2850144,MCHP
2015-12-07,47.24,47.4753,46.55,46.68,1439176,MCHP
2015-12-08,46.17,46.345,45.75,46.21,1677921,MCHP
2015-12-09,46.01,46.28,45.31,45.51,1768067,MCHP
2015-12-10,45.48,45.67,45.0,45.35,1520104,MCHP
2015-12-11,44.88,45.42,44.58,44.64,2164059,MCHP
2015-12-14,44.82,44.98,44.16,44.61,1683122,MCHP
2015-12-15,44.9,46.3,44.9,46.07,3330635,MCHP
2015-12-16,46.39,47.295,45.83,47.11,3240435,MCHP
2015-12-17,47.55,47.8999,46.44,46.44,2358055,MCHP
2015-12-18,46.04,46.33,45.53,46.09,6160230,MCHP
2015-12-21,46.2,46.88,46.195,46.85,1906641,MCHP
2015-12-22,47.07,47.2625,46.75,47.17,1145366,MCHP
2015-12-23,47.34,47.56,47.07,47.31,914723,MCHP
2015-12-24,47.15,47.5975,47.15,47.26,371132,MCHP
2015-12-28,47.12,47.56,46.53,47.53,1792957,MCHP
2015-12-29,47.74,48.35,47.53,48.12,1042785,MCHP
2015-12-30,48.01,48.175,47.6,47.74,996893,MCHP
2015-12-31,47.65,47.85,46.54,46.54,1158091,MCHP
2016-01-04,45.66,46.09,45.26,45.98,2470150,MCHP
2016-01-05,45.98,46.31,45.44,45.64,1801511,MCHP
2016-01-06,44.76,45.34,44.5101,44.93,1827914,MCHP
2016-01-07,43.99,44.71,42.39,42.66,3370462,MCHP
2016-01-08,43.0,43.0,41.445,41.53,2815296,MCHP
2016-01-11,41.9,42.15,41.06,41.5,2618821,MCHP
2016-01-12,41.99,42.2,41.32,41.85,2091448,MCHP
2016-01-13,42.12,43.865,41.26,41.31,5039118,MCHP
2016-01-14,41.46,42.52,41.0,42.04,4195293,MCHP
2016-01-15,40.97,41.31,39.64,40.52,4213360,MCHP
2016-01-19,42.18,44.11,40.94,41.7,5098494,MCHP
2016-01-20,42.83,43.59,41.54,42.85,8805316,MCHP
2016-01-21,43.32,44.41,42.83,43.61,4515959,MCHP
2016-01-22,44.29,44.55,42.37,43.14,4085276,MCHP
2016-01-25,43.02,43.85,42.58,43.2,2710732,MCHP
2016-01-26,43.11,44.79,43.11,44.25,3686995,MCHP
2016-01-27,44.07,44.58,43.13,43.33,2908483,MCHP
2016-01-28,43.68,43.87,42.65,43.16,2366803,MCHP
2016-01-29,43.31,44.905,43.31,44.81,4028112,MCHP
2016-02-01,44.46,45.01,43.92,44.43,2548764,MCHP
2016-02-02,43.67,43.88,43.13,43.18,2399370,MCHP
2016-02-03,42.06,43.22,41.78,42.32,5907993,MCHP
2016-02-04,42.44,43.8,40.53,42.74,6018905,MCHP
2016-02-05,42.64,43.7,42.06,42.22,3388405,MCHP
2016-02-08,41.77,42.0,40.78,41.22,3525679,MCHP
2016-02-09,40.94,42.0499,40.82,41.26,2683282,MCHP
2016-02-10,41.33,41.75,40.24,40.27,3097123,MCHP
2016-02-11,39.68,39.99,39.01,39.65,2958132,MCHP
2016-02-12,40.0,40.5499,39.37,40.41,1746965,MCHP
2016-02-16,41.03,42.07,40.81,41.63,3858558,MCHP
2016-02-17,41.77,42.71,41.77,42.66,2267315,MCHP
2016-02-18,42.42,42.74,41.9001,41.975,2013054,MCHP
2016-02-19,41.95,42.605,41.7,42.37,2032785,MCHP
2016-02-22,42.68,43.41,42.58,43.07,2231248,MCHP
2016-02-23,42.79,43.31,42.19,42.26,1584154,MCHP
2016-02-24,41.55,44.01,41.53,43.68,3910086,MCHP
2016-02-25,43.87,43.92,43.08,43.81,1775580,MCHP
2016-02-26,44.04,44.95,43.86,44.88,2578618,MCHP
2016-02-29,44.68,45.18,44.2501,44.49,2891355,MCHP
2016-03-01,44.6,45.27,44.08,45.22,2949151,MCHP
2016-03-02,44.9,45.85,44.78,45.74,2500947,MCHP
2016-03-03,45.79,46.16,45.49,46.12,1657973,MCHP
2016-03-04,46.19,47.32,45.9,46.83,2921544,MCHP
2016-03-07,46.86,47.89,46.8101,47.72,3634055,MCHP
2016-03-08,47.28,47.69,46.59,46.67,2317295,MCHP
2016-03-09,47.03,47.51,46.74,47.51,2413374,MCHP
2016-03-10,47.56,47.8,46.55,47.1,2040352,MCHP
2016-03-11,47.6,48.705,47.325,48.61,2198984,MCHP
2016-03-14,48.6,48.61,47.8,48.1,1646732,MCHP
2016-03-15,47.72,48.09,47.285,48.09,1967756,MCHP
2016-03-16,47.98,48.31,47.39,48.03,2252085,MCHP
2016-03-17,48.0,48.49,47.55,48.43,2699275,MCHP
2016-03-18,48.46,49.25,48.18,49.11,4880372,MCHP
2016-03-21,48.89,48.99,48.21,48.75,2160788,MCHP
2016-03-22,48.45,48.905,48.13,48.31,1829825,MCHP
2016-03-23,48.37,48.545,47.89,47.96,1371594,MCHP
2016-03-24,47.57,48.27,47.33,48.12,1183684,MCHP
2016-03-28,48.35,48.4,47.95,48.01,1663848,MCHP
2016-03-29,47.81,48.92,47.61,48.81,1741095,MCHP
2016-03-30,49.04,49.48,48.755,48.84,1723221,MCHP
2016-03-31,48.84,48.84,48.17,48.2,2788261,MCHP
2016-04-01,47.91,48.33,47.54,48.28,2130109,MCHP
2016-04-04,48.18,48.61,47.84,48.38,2298305,MCHP
2016-04-05,48.0,49.2925,47.89,48.65,3769114,MCHP
2016-04-06,48.55,48.915,47.52,48.64,5008439,MCHP
2016-04-07,48.49,48.49,47.8,47.88,2344699,MCHP
2016-04-08,48.2,48.81,48.105,48.45,1887310,MCHP
2016-04-11,48.78,49.12,48.365,48.4,2009480,MCHP
2016-04-12,48.58,48.68,47.94,48.3,1467666,MCHP
2016-04-13,48.38,49.245,48.32,49.22,1164935,MCHP
2016-04-14,49.11,49.46,48.66,49.27,1699563,MCHP
2016-04-15,49.18,49.2,48.62,48.76,2612089,MCHP
2016-04-18,48.67,49.05,48.51,48.9,2243344,MCHP
2016-04-19,49.08,49.29,48.41,48.52,2068134,MCHP
2016-04-20,48.46,49.72,48.34,49.59,2265098,MCHP
2016-04-21,49.47,49.995,49.355,49.43,1930942,MCHP
2016-04-22,49.38,50.54,49.37,49.71,2096325,MCHP
2016-04-25,49.69,49.89,49.5,49.57,1561265,MCHP
2016-04-26,49.76,50.675,49.64,50.08,2693955,MCHP
2016-04-27,49.65,50.52,49.32,50.34,2331735,MCHP
2016-04-28,50.0,50.64,49.4,49.51,3001522,MCHP
2016-04-29,49.34,49.34,48.13,48.59,2316565,MCHP
2016-05-02,48.86,49.43,48.37,49.35,1713699,MCHP
2016-05-03,49.07,49.13,48.565,48.8,2119248,MCHP
2016-05-04,48.52,48.91,48.26,48.42,1965152,MCHP
2016-05-05,48.83,48.83,47.2,47.82,2799327,MCHP
2016-05-06,47.46,47.95,47.07,47.95,2492316,MCHP
2016-05-09,47.88,48.19,47.5,47.57,1479037,MCHP
2016-05-10,47.81,48.36,47.55,48.34,1546212,MCHP
2016-05-11,48.06,48.83,47.9111,48.32,1176885,MCHP
2016-05-12,48.39,48.66,47.2,47.33,2311835,MCHP
2016-05-13,47.35,47.8,46.98,47.16,2534132,MCHP
2016-05-16,47.15,48.35,47.03,47.95,1670078,MCHP
2016-05-17,48.02,48.21,47.615,47.78,1518103,MCHP
2016-05-18,47.55,48.73,47.55,48.33,1735455,MCHP
2016-05-19,47.52,48.03,47.14,47.64,1158893,MCHP
2016-05-20,47.92,49.02,47.9198,48.82,1749144,MCHP
2016-05-23,48.71,49.43,48.67,48.86,1370579,MCHP
2016-05-24,49.05,50.12,49.03,49.96,2022085,MCHP
2016-05-25,50.13,50.59,50.05,50.17,2038915,MCHP
2016-05-26,50.07,50.74,50.07,50.66,1764888,MCHP
2016-05-27,50.76,51.05,50.51,50.99,1494703,MCHP
2016-05-31,51.13,51.735,50.34,51.68,2599806,MCHP
2016-06-01,51.38,51.78,51.15,51.71,1415817,MCHP
2016-06-02,51.54,51.94,51.48,51.72,1658168,MCHP
2016-06-03,51.7,51.99,51.33,51.81,1768235,MCHP
2016-06-06,51.8,52.2,51.73,51.76,1847803,MCHP
2016-06-07,51.91,52.94,51.88,52.81,2105277,MCHP
2016-06-08,52.9,53.17,52.54,52.99,1661625,MCHP
2016-06-09,52.78,52.8,51.88,52.77,1568133,MCHP
2016-06-10,52.34,52.68,52.04,52.25,2869130,MCHP
2016-06-13,52.01,52.43,51.84,51.91,1432827,MCHP
2016-06-14,51.65,52.285,51.46,52.2,1670745,MCHP
2016-06-15,52.34,52.46,51.79,52.1,1570281,MCHP
2016-06-16,51.84,52.115,51.22,52.05,1882839,MCHP
2016-06-17,51.96,51.96,51.0,51.21,3674384,MCHP
2016-06-20,51.85,52.3,51.57,51.87,1763812,MCHP
2016-06-21,52.03,52.17,51.6899,51.91,1397043,MCHP
2016-06-22,51.86,52.25,51.45,51.59,1499621,MCHP
2016-06-23,51.89,52.86,51.75,52.84,1511493,MCHP
2016-06-24,50.7,51.67,50.165,50.47,3156952,MCHP
2016-06-27,49.89,50.0,47.81,48.13,3241635,MCHP
2016-06-28,48.79,49.54,48.61,49.36,1976639,MCHP
2016-06-29,49.66,50.02,49.38,49.7,2736520,MCHP
2016-06-30,49.78,50.81,49.5,50.76,3357183,MCHP
2016-07-01,50.59,50.7199,50.04,50.42,1450892,MCHP
2016-07-05,50.16,50.16,49.38,49.84,2147482,MCHP
2016-07-06,49.6,49.72,48.97,49.49,2513594,MCHP
2016-07-07,49.67,52.03,49.67,50.4,1957845,MCHP
2016-07-08,50.87,51.93,50.77,51.87,1561015,MCHP
2016-07-11,52.6,52.6,51.915,52.35,2199521,MCHP
2016-07-12,52.68,53.22,52.68,53.1,1826929,MCHP
2016-07-13,53.34,53.705,53.14,53.25,1778898,MCHP
2016-07-14,53.8,54.04,53.38,53.61,1514110,MCHP
2016-07-15,53.71,53.97,53.39,53.77,5844890,MCHP
2016-07-18,54.6,54.67,53.87,54.04,1554737,MCHP
2016-07-19,53.79,53.95,53.45,53.71,1341105,MCHP
2016-07-20,53.95,54.52,53.641,54.34,1490646,MCHP
2016-07-21,54.15,54.325,53.63,53.8,1718544,MCHP
2016-07-22,53.91,54.215,53.33,54.17,1615869,MCHP
2016-07-25,53.68,54.53,53.68,54.27,1734129,MCHP
2016-07-26,54.75,58.74,54.31,57.34,6199087,MCHP
2016-07-27,57.54,57.54,56.36,57.08,3222590,MCHP
2016-07-28,57.0,57.309,56.29,56.69,1668771,MCHP
2016-07-29,56.84,56.94,55.64,55.64,3721959,MCHP
2016-08-01,56.04,56.24,55.56,55.81,2159141,MCHP
2016-08-02,55.58,55.75,54.51,54.98,1813015,MCHP
2016-08-03,54.91,55.38,54.815,55.33,1585595,MCHP
2016-08-04,55.4,55.825,55.35,55.75,1787636,MCHP
2016-08-05,55.97,56.57,55.84,56.56,2003162,MCHP
2016-08-08,56.6,57.13,56.52,56.63,1953194,MCHP
2016-08-09,59.63,61.97,59.46,60.63,8230753,MCHP
2016-08-10,60.61,60.85,60.18,60.35,3542228,MCHP
2016-08-11,60.37,60.86,60.16,60.77,2574730,MCHP
2016-08-12,61.52,61.52,60.285,60.51,1470643,MCHP
2016-08-15,60.78,61.27,60.53,61.21,2375692,MCHP
2016-08-16,60.89,61.28,60.59,60.83,1397667,MCHP
2016-08-17,60.76,61.0,60.3,60.95,1117348,MCHP
2016-08-18,60.79,61.32,60.5,61.23,1736806,MCHP
2016-08-19,61.29,61.82,61.05,61.3,1705650,MCHP
2016-08-22,60.95,61.33,60.92,61.27,1234836,MCHP
2016-08-23,61.57,61.91,61.37,61.4,1740939,MCHP
2016-08-24,61.15,61.45,60.88,61.02,1457406,MCHP
2016-08-25,61.04,61.63,60.9,61.13,1770413,MCHP
2016-08-26,61.22,62.24,61.19,61.58,1537357,MCHP
2016-08-29,61.67,62.0,61.56,61.6,1116409,MCHP
2016-08-30,61.77,62.24,61.25,61.43,1516308,MCHP
2016-08-31,61.57,61.99,61.15,61.91,2265537,MCHP
2016-09-01,62.1,62.8,61.56,62.8,3413443,MCHP
2016-09-02,62.74,63.0,62.265,62.69,1865950,MCHP
2016-09-06,62.81,63.11,61.805,62.27,2755192,MCHP
2016-09-07,61.48,61.86,60.55,60.78,5061084,MCHP
2016-09-08,60.76,60.95,60.301,60.66,1752398,MCHP
2016-09-09,60.16,60.3827,58.32,58.52,2946793,MCHP
2016-09-12,58.38,59.99,58.15,59.86,1953587,MCHP
2016-09-13,59.58,59.96,58.87,59.13,2435742,MCHP
2016-09-14,59.08,59.56,58.6,59.41,1411543,MCHP
2016-09-15,59.48,60.89,59.331,60.44,2934701,MCHP
2016-09-16,60.41,60.74,59.62,60.31,3382650,MCHP
2016-09-19,60.73,61.29,60.3,60.59,1232358,MCHP
2016-09-20,60.79,60.84,60.07,60.2,1487450,MCHP
2016-09-21,60.52,61.17,60.3201,61.12,1424394,MCHP
2016-09-22,61.55,61.84,60.57,61.18,1690761,MCHP
2016-09-23,61.24,61.34,60.6,60.64,985163,MCHP
2016-09-26,60.5,60.75,60.1,60.47,956099,MCHP
2016-09-27,60.31,61.39,60.0,61.32,1529797,MCHP
2016-09-28,61.41,61.78,61.08,61.65,1335023,MCHP
2016-09-29,61.65,62.38,60.89,61.97,1971794,MCHP
2016-09-30,62.11,62.7264,61.845,62.14,2632626,MCHP
2016-10-03,62.06,62.43,61.65,61.82,1216755,MCHP
2016-10-04,61.78,62.2,61.12,61.32,1282258,MCHP
2016-10-05,61.66,62.6,61.5,62.12,1401918,MCHP
2016-10-06,62.12,62.6,61.785,62.58,1516891,MCHP
2016-10-07,62.6,62.6,61.52,62.06,1184762,MCHP
2016-10-10,62.3,62.56,61.225,61.31,1362412,MCHP
2016-10-11,61.1,61.4,59.08,59.69,2434295,MCHP
2016-10-12,59.51,59.59,58.47,59.0,2898443,MCHP
2016-10-13,58.53,58.53,57.52,58.41,2022806,MCHP
2016-10-14,58.78,59.74,58.48,59.0,2029392,MCHP
2016-10-17,58.9,59.41,58.66,58.7,1347405,MCHP
2016-10-18,59.41,59.63,58.79,58.86,1740502,MCHP
2016-10-19,58.72,60.27,58.42,60.01,3082560,MCHP
2016-10-20,59.81,60.08,59.1,59.71,1301240,MCHP
2016-10-21,59.41,59.66,58.79,59.5,1004103,MCHP
2016-10-24,59.93,60.7,59.93,60.64,1159332,MCHP
2016-10-25,60.66,61.18,60.5892,60.91,1654527,MCHP
2016-10-26,60.53,60.76,60.11,60.55,1552009,MCHP
2016-10-27,60.75,61.42,60.14,60.36,1613099,MCHP
2016-10-28,60.46,61.02,60.09,60.3,1062994,MCHP
2016-10-31,60.69,61.21,60.53,60.55,2411189,MCHP
2016-11-01,60.8,60.89,59.5,60.18,1993644,MCHP
2016-11-02,60.22,60.6799,59.78,59.86,2063125,MCHP
2016-11-03,59.98,60.18,59.38,59.63,1211736,MCHP
2016-11-04,59.52,60.52,59.45,60.22,2109182,MCHP
2016-11-07,61.12,62.33,60.9,62.23,3442573,MCHP
2016-11-08,65.23,65.61,63.19,63.96,5088329,MCHP
2016-11-09,62.21,64.72,61.55,64.31,3321176,MCHP
2016-11-10,64.54,65.42,62.11,62.44,5048491,MCHP
2016-11-11,62.44,63.21,62.16,63.15,2409663,MCHP
2016-11-14,63.68,63.81,63.1,63.53,2413787,MCHP
2016-11-15,63.63,65.26,63.46,65.19,2296322,MCHP
2016-11-16,64.77,65.73,64.5,65.65,1831741,MCHP
2016-11-17,65.31,65.9,64.835,65.45,1579099,MCHP
2016-11-18,65.16,65.45,64.26,64.57,3068394,MCHP
2016-11-21,64.9,65.61,64.62,65.2,2913165,MCHP
2016-11-22,65.18,65.66,64.84,65.57,2328931,MCHP
2016-11-23,65.5,66.12,65.28,66.11,1712266,MCHP
2016-11-25,65.96,66.2475,65.84,66.08,625856,MCHP
2016-11-28,65.98,66.81,65.64,65.9,2033614,MCHP
2016-11-29,65.76,66.325,65.49,66.03,1942515,MCHP
2016-11-30,66.01,66.76,65.54,66.18,3249798,MCHP
2016-12-01,66.33,66.39,60.77,61.23,8812416,MCHP
2016-12-02,61.19,62.6997,60.85,62.05,2732365,MCHP
2016-12-05,62.73,63.71,62.3901,63.23,2936764,MCHP
2016-12-06,63.22,63.7,62.98,63.49,2150219,MCHP
2016-12-07,63.52,64.59,63.04,64.5,1628599,MCHP
2016-12-08,64.56,65.27,64.19,65.19,1822343,MCHP
2016-12-09,65.32,65.36,64.14,64.53,1455713,MCHP
2016-12-12,64.37,64.58,62.95,63.61,1670508,MCHP
2016-12-13,64.18,65.4,64.01,65.1,1325631,MCHP
2016-12-14,64.96,65.6,64.9,65.05,1600794,MCHP
2016-12-15,65.32,66.29,64.9,65.83,3159124,MCHP
2016-12-16,66.19,66.24,64.42,64.53,2881311,MCHP
2016-12-19,64.57,65.49,64.48,65.01,1006691,MCHP
2016-12-20,65.36,65.78,65.01,65.3,1108509,MCHP
2016-12-21,65.46,65.71,64.761,65.17,1043011,MCHP
2016-12-22,65.53,65.53,64.83,65.38,1190829,MCHP
2016-12-23,65.11,65.42,64.88,65.4,520347,MCHP
2016-12-27,65.36,66.06,65.31,65.4,898131,MCHP
2016-12-28,65.51,65.66,64.66,64.67,843672,MCHP
2016-12-29,64.65,65.0,64.41,64.76,1241958,MCHP
2016-12-30,65.05,65.05,63.81,64.15,1006715,MCHP
2017-01-03,64.51,64.98,63.17,63.85,2553895,MCHP
2017-01-04,64.07,64.13,63.45,63.82,2230320,MCHP
2017-01-05,63.54,63.83,62.21,62.59,2712415,MCHP
2017-01-06,62.75,63.9301,62.52,63.68,1368553,MCHP
2017-01-09,63.61,64.82,63.61,64.42,1953684,MCHP
2017-01-10,64.42,64.98,64.12,64.85,1158323,MCHP
2017-01-11,64.69,66.51,64.5,66.48,3248988,MCHP
2017-01-12,66.36,66.63,65.47,66.48,2440938,MCHP
2017-01-13,66.62,66.7,66.23,66.34,1382101,MCHP
2017-01-17,66.02,66.126,64.68,64.95,1485877,MCHP
2017-01-18,65.21,66.65,65.033,66.5,3159702,MCHP
2017-01-19,66.3,67.19,65.6,65.69,1595269,MCHP
2017-01-20,65.96,66.97,65.85,66.93,1952148,MCHP
2017-01-23,66.72,67.1999,66.37,67.03,1758848,MCHP
2017-01-24,67.34,67.96,67.06,67.9,1752435,MCHP
2017-01-25,68.4,69.02,68.25,68.82,2127920,MCHP
2017-01-26,68.94,68.94,67.58,67.63,2653948,MCHP
2017-01-27,67.95,68.78,67.83,68.76,1420391,MCHP
2017-01-30,68.65,69.09,67.77,69.06,1652640,MCHP
2017-01-31,68.83,68.86,66.85,67.35,2398735,MCHP
2017-02-01,67.71,68.52,67.37,68.41,1937986,MCHP
2017-02-02,67.83,68.83,67.44,68.78,1760664,MCHP
2017-02-03,69.22,69.73,68.49,69.43,1849592,MCHP
2017-02-06,69.15,69.43,68.83,69.17,2244125,MCHP
2017-02-07,69.28,69.65,69.03,69.62,2322197,MCHP
2017-02-08,76.5,76.5,73.02,73.8,11809394,MCHP
2017-02-09,72.05,73.5,70.62,70.93,30441149,MCHP
2017-02-10,70.54,71.02,69.76,70.9,17639819,MCHP
2017-02-13,71.04,71.53,70.41,70.66,7496230,MCHP
2017-02-14,70.63,71.315,70.1772,70.78,5396933,MCHP
2017-02-15,70.96,72.055,70.72,71.9,5638432,MCHP
2017-02-16,71.55,71.75,70.97,71.71,3261731,MCHP
2017-02-17,71.54,71.7,71.0601,71.68,2295182,MCHP
2017-02-21,71.89,72.53,71.75,72.48,3901027,MCHP
2017-02-22,72.51,73.1299,72.24,73.04,4322987,MCHP
2017-02-23,73.04,73.1,72.34,72.71,4276506,MCHP
2017-02-24,72.24,72.905,71.84,72.83,2793551,MCHP
2017-02-27,72.71,73.15,72.42,73.13,3338946,MCHP
2017-02-28,72.94,73.22,72.1,72.52,5667408,MCHP
2017-03-01,73.24,73.8,72.2332,73.64,5526434,MCHP
2017-03-02,73.31,73.83,72.75,73.01,3085181,MCHP
2017-03-03,73.12,73.37,72.71,73.3,2373561,MCHP
2017-03-06,72.87,74.2,72.62,73.92,3590023,MCHP
2017-03-07,73.85,74.48,73.4,73.84,4417168,MCHP
2017-03-08,74.12,74.63,73.39,73.53,3535920,MCHP
2017-03-09,73.43,73.6205,73.02,73.48,1715395,MCHP
2017-03-10,74.11,74.39,73.75,73.95,1530945,MCHP
2017-03-13,74.08,74.58,73.87,74.5,1616403,MCHP
2017-03-14,74.31,74.31,73.71,73.99,1786644,MCHP
2017-03-15,74.17,74.65,73.68,74.52,2247355,MCHP
2017-03-16,74.75,74.9,73.845,74.12,1696804,MCHP
2017-03-17,74.48,74.86,74.14,74.28,3404495,MCHP
2017-03-20,74.4,74.78,74.21,74.35,1430613,MCHP
2017-03-21,74.63,74.82,72.2301,72.34,2579338,MCHP
2017-03-22,72.51,73.6924,72.35,73.5,2236946,MCHP
2017-03-23,73.38,73.38,72.48,72.75,1786447,MCHP
2017-03-24,73.59,74.125,72.95,73.15,2015657,MCHP
2017-03-27,72.6,73.42,71.88,72.82,1899805,MCHP
2017-03-28,72.81,74.04,72.615,73.5,2031243,MCHP
2017-03-29,73.14,73.88,73.01,73.68,2546298,MCHP
2017-03-30,73.63,74.37,73.5,73.88,1326106,MCHP
2017-03-31,73.71,74.33,73.0,73.78,2373069,MCHP
2017-04-03,73.94,74.46,72.46,73.21,2101700,MCHP
2017-04-04,73.76,74.595,73.24,73.45,2198898,MCHP
2017-04-05,73.53,74.4699,72.8102,73.02,1945676,MCHP
2017-04-06,72.9,73.81,72.12,73.52,2064997,MCHP
2017-04-07,73.56,74.26,73.27,74.06,2489022,MCHP
2017-04-10,74.06,74.37,73.28,73.41,1908303,MCHP
2017-04-11,73.04,73.13,71.401,72.66,3510998,MCHP
2017-04-12,72.63,72.7,71.71,72.15,3231723,MCHP
2017-04-13,72.02,72.89,71.91,72.24,2721986,MCHP
2017-04-17,72.55,73.18,72.36,73.02,1431066,MCHP
2017-04-18,72.6,74.31,72.56,74.13,2330433,MCHP
2017-04-19,74.54,75.43,74.47,74.86,3279068,MCHP
2017-04-20,75.51,75.96,75.15,75.63,3209247,MCHP
2017-04-21,74.76,75.0,73.87,74.43,2963886,MCHP
2017-04-24,75.48,76.1,75.11,75.95,1611895,MCHP
2017-04-25,76.0,76.8,75.76,76.73,2741204,MCHP
2017-04-26,76.73,76.805,75.75,76.15,2319241,MCHP
2017-04-27,76.55,77.32,76.46,76.75,2070403,MCHP
2017-04-28,76.72,76.72,75.41,75.58,2217785,MCHP
2017-05-01,75.92,76.26,75.05,76.16,1240874,MCHP
2017-05-02,76.1,76.15,75.12,75.69,2194353,MCHP
2017-05-03,75.53,75.7599,74.97,75.25,2452097,MCHP
2017-05-04,75.34,75.645,74.83,75.01,2306903,MCHP
2017-05-05,75.37,75.37,74.55,75.17,2147977,MCHP
2017-05-08,75.33,75.83,74.86,75.46,2215013,MCHP
2017-05-09,75.46,76.48,75.18,76.45,3838349,MCHP
2017-05-10,79.89,80.2,77.6721,78.51,6538264,MCHP
2017-05-11,78.39,79.56,77.97,79.04,3706226,MCHP
2017-05-12,79.0,79.2725,78.62,79.0,1922280,MCHP
2017-05-15,79.06,80.14,78.97,80.13,2269525,MCHP
2017-05-16,79.92,81.73,79.71,81.63,2588862,MCHP
2017-05-17,80.9,81.22,78.24,78.34,2899599,MCHP
2017-05-18,78.39,79.75,77.875,79.34,2616604,MCHP
2017-05-19,79.48,80.42,79.37,80.18,1766677,MCHP
2017-05-22,80.29,81.315,80.18,81.11,1689956,MCHP
2017-05-23,81.27,81.94,80.64,81.35,1922465,MCHP
2017-05-24,81.53,81.81,81.08,81.66,1871277,MCHP
2017-05-25,82.0,82.36,81.5801,81.77,2383756,MCHP
2017-05-26,81.49,81.79,81.055,81.7,1806639,MCHP
2017-05-30,81.82,82.86,81.7,82.51,2492738,MCHP
2017-05-31,83.09,84.0,82.48,83.3,2576514,MCHP
2017-06-01,83.62,83.98,83.22,83.43,2015403,MCHP
2017-06-02,83.74,84.63,82.89,84.34,2300666,MCHP
2017-06-05,84.55,85.55,84.41,84.51,2618493,MCHP
2017-06-06,84.32,85.6,83.56,85.19,3241291,MCHP
2017-06-07,85.56,86.51,85.32,86.3,2767690,MCHP
2017-06-08,86.58,86.9,85.64,86.86,1735882,MCHP
2017-06-09,87.25,87.49,81.72,83.48,4307351,MCHP
2017-06-12,81.83,83.1,80.3,83.08,4120940,MCHP
2017-06-13,83.63,84.5,82.05,83.53,3267193,MCHP
2017-06-14,83.9,84.1,81.38,82.3,2260485,MCHP
2017-06-15,81.06,81.84,80.71,81.57,2465053,MCHP
2017-06-16,81.81,82.179,80.77,81.23,4066842,MCHP
2017-06-19,81.96,83.04,81.81,82.61,2474089,MCHP
2017-06-20,82.71,82.84,80.27,80.35,2330812,MCHP
2017-06-21,80.67,81.175,79.89,80.83,4794165,MCHP
2017-06-22,80.78,81.105,80.02,80.07,2748330,MCHP
2017-06-23,80.22,81.71,79.8,81.59,2712752,MCHP
2017-06-26,81.6,82.71,80.22,80.3,1675122,MCHP
2017-06-27,80.05,80.42,78.66,78.71,2479360,MCHP
2017-06-28,79.05,79.98,77.55,79.83,3231011,MCHP
2017-06-29,79.25,79.3367,76.31,77.38,3254801,MCHP
2017-06-30,77.83,78.27,76.96,77.18,2424756,MCHP
2017-07-03,77.73,77.99,75.8,75.81,1132364,MCHP
2017-07-05,76.02,78.11,76.02,77.94,3103157,MCHP
2017-07-06,77.1,78.18,76.5,77.12,1657014,MCHP
2017-07-07,77.48,79.01,77.21,78.36,1851207,MCHP
2017-07-10,78.39,79.075,77.95,78.76,1767306,MCHP
2017-07-11,78.76,79.63,78.61,79.11,1382926,MCHP
2017-07-12,79.93,81.25,79.5401,80.16,3132131,MCHP
2017-07-13,80.38,80.585,79.35,79.49,2239016,MCHP
2017-07-14,79.88,81.015,79.73,80.84,1417519,MCHP
2017-07-17,80.9,81.35,80.36,81.03,1455586,MCHP
2017-07-18,80.81,81.61,80.39,81.57,1193296,MCHP
2017-07-19,82.07,82.48,81.71,82.31,2099340,MCHP
2017-07-20,82.51,83.38,82.05,83.04,1711597,MCHP
2017-07-21,82.0,82.05,80.66,80.88,2633420,MCHP
2017-07-24,81.0,81.24,80.38,80.55,1802556,MCHP
2017-07-25,80.5,81.385,80.12,80.94,1502517,MCHP
2017-07-26,81.55,83.24,81.4,82.69,2228735,MCHP
2017-07-27,82.98,83.19,79.8,80.93,2084047,MCHP
2017-07-28,80.67,80.9,80.07,80.7,1252166,MCHP
2017-07-31,81.0,81.36,79.95,80.04,1862580,MCHP
2017-08-01,80.61,80.8,80.03,80.33,1197485,MCHP
2017-08-02,80.68,81.1,79.14,79.82,1839392,MCHP
2017-08-03,79.87,81.0,79.57,80.68,3092612,MCHP
2017-08-04,81.43,83.83,80.81,83.49,5018898,MCHP
2017-08-07,83.58,85.04,83.02,84.98,2338952,MCHP
2017-08-08,84.93,85.94,84.23,84.62,2631837,MCHP
2017-08-09,83.92,84.21,83.11,83.6,1381204,MCHP
2017-08-10,82.95,83.26,81.11,81.24,2287035,MCHP
2017-08-11,81.4,82.72,81.37,82.21,1407163,MCHP
2017-08-14,83.38,84.47,83.02,84.02,2065042,MCHP
2017-08-15,84.06,84.44,83.29,84.29,1688083,MCHP
2017-08-16,84.39,84.77,83.66,84.16,1336262,MCHP
2017-08-17,83.39,83.54,81.6,81.65,1795291,MCHP
2017-08-18,81.92,82.37,81.33,81.58,1349171,MCHP
2017-08-21,81.85,81.92,80.92,81.53,913190,MCHP
2017-08-22,81.89,82.9299,81.89,82.71,1329939,MCHP
2017-08-23,82.01,83.12,81.8,82.9,1242481,MCHP
2017-08-24,82.95,83.49,82.35,82.69,1456730,MCHP
2017-08-25,82.82,83.22,82.45,82.63,770343,MCHP
2017-08-28,83.06,83.93,82.71,83.76,1156223,MCHP
2017-08-29,82.89,84.0,82.86,83.83,1519881,MCHP
2017-08-30,84.0,85.75,83.99,85.68,2855081,MCHP
2017-08-31,85.84,86.97,85.55,86.8,2108496,MCHP
2017-09-01,86.96,88.0,86.71,87.85,1700898,MCHP
2017-09-05,86.99,87.77,85.48,86.49,2143325,MCHP
2017-09-06,86.15,86.54,85.0,86.12,2154314,MCHP
2017-09-07,86.185,87.5,85.71,87.39,1509293,MCHP
2017-09-08,87.3,87.61,86.37,86.57,1622017,MCHP
2017-09-11,87.8,88.48,86.8758,88.38,1946013,MCHP
2017-09-12,88.62,88.89,87.75,88.45,1545924,MCHP
2017-09-13,88.03,88.54,87.83,88.34,1439069,MCHP
2017-09-14,88.21,89.73,88.18,89.24,3188852,MCHP
2017-09-15,89.78,90.57,89.33,89.62,4076926,MCHP
2017-09-18,90.0,91.24,89.93,91.01,2328442,MCHP
2017-09-19,91.11,91.83,90.4,90.98,2196567,MCHP
2017-09-20,90.82,90.91,86.77,88.32,3303915,MCHP
2017-09-21,88.47,88.77,87.39,88.38,1771957,MCHP
2017-09-22,88.09,89.79,88.09,89.69,1296538,MCHP
2017-09-25,89.05,89.38,87.5901,88.07,1605163,MCHP
2017-09-26,88.8,89.29,87.19,87.76,1781286,MCHP
2017-09-27,88.49,89.52,88.2401,88.92,1770105,MCHP
2017-09-28,88.63,89.28,88.29,89.14,1935634,MCHP
2017-09-29,89.11,89.99,88.87,89.78,2194082,MCHP
2017-10-02,90.37,91.23,90.15,90.55,1954893,MCHP
2017-10-03,90.55,90.95,90.26,90.72,1720884,MCHP
2017-10-04,90.67,91.61,90.021,91.6,2559229,MCHP
2017-10-05,91.81,91.82,90.75,91.3,1834299,MCHP
2017-10-06,90.91,91.59,90.29,91.55,1349550,MCHP
2017-10-09,91.85,91.99,91.26,91.49,1098871,MCHP
2017-10-10,92.0,92.33,91.1,91.92,1097457,MCHP
2017-10-11,91.73,92.13,91.37,91.93,1122045,MCHP
2017-10-12,91.47,92.4,91.47,91.78,1119525,MCHP
2017-10-13,92.24,92.51,91.41,91.76,1053119,MCHP
2017-10-16,92.23,92.29,91.6,91.89,834050,MCHP
2017-10-17,91.79,91.87,91.17,91.7,960040,MCHP
2017-10-18,91.59,92.36,90.39,92.12,1662984,MCHP
2017-10-19,91.6,93.11,90.55,93.05,1541938,MCHP
2017-10-20,93.89,94.66,92.5,92.73,1808958,MCHP
2017-10-23,93.11,93.39,92.29,92.61,1687136,MCHP
2017-10-24,92.63,93.41,92.53,93.31,877122,MCHP
2017-10-25,92.87,93.1994,91.57,92.32,1637698,MCHP
2017-10-26,92.84,93.64,92.84,93.12,1255153,MCHP
2017-10-27,93.81,94.81,92.73,94.72,1969380,MCHP
2017-10-30,94.21,95.49,93.96,95.21,1985884,MCHP
2017-10-31,95.23,95.69,94.62,94.8,1233505,MCHP
2017-11-01,94.3,95.14,92.52,92.99,2946491,MCHP
2017-11-02,92.38,93.91,92.13,93.46,1399922,MCHP
2017-11-03,93.72,94.02,92.53,93.66,1392573,MCHP
2017-11-06,94.31,95.62,94.17,95.36,3069895,MCHP
2017-11-07,95.0,95.92,90.5,91.44,4745727,MCHP
2017-11-08,91.35,93.12,90.9062,92.81,4605102,MCHP
2017-11-09,92.33,92.44,89.58,90.81,3316762,MCHP
2017-11-10,90.88,91.67,90.36,91.56,1827117,MCHP
2017-11-13,91.01,91.33,90.47,91.02,1399306,MCHP
2017-11-14,90.67,91.12,90.01,91.01,1509214,MCHP
2017-11-15,90.46,90.7,89.28,89.59,1491396,MCHP
2017-11-16,89.76,91.06,89.63,90.78,1785840,MCHP
2017-11-17,91.02,91.59,90.64,91.3,2099233,MCHP
2017-11-20,91.48,91.89,91.14,91.39,1460496,MCHP
2017-11-21,91.94,92.6247,91.61,91.87,1568048,MCHP
2017-11-22,91.66,92.2552,90.39,90.4,1634678,MCHP
2017-11-24,90.29,91.04,90.22,90.97,727935,MCHP
2017-11-27,90.47,90.62,88.63,88.93,2571393,MCHP
2017-11-28,89.15,90.68,88.85,90.58,2168114,MCHP
2017-11-29,90.21,90.295,85.95,86.58,4389771,MCHP
2017-11-30,87.19,88.75,86.67,86.99,3665364,MCHP
2017-12-01,86.4,87.31,85.1,87.0,3099369,MCHP
2017-12-04,87.43,87.935,85.71,86.3,2514452,MCHP
2017-12-05,85.97,88.62,85.5583,86.21,2434032,MCHP
2017-12-06,85.8,86.83,85.29,86.31,1511660,MCHP
2017-12-07,86.41,87.65,86.134,87.39,1830634,MCHP
2017-12-08,88.1,88.4775,87.26,87.41,1856919,MCHP
2017-12-11,87.46,88.43,86.92,87.39,1626303,MCHP
2017-12-12,86.79,87.04,85.66,85.84,1898172,MCHP
2017-12-13,86.41,86.94,85.94,86.4,1482452,MCHP
2017-12-14,86.45,86.64,85.37,85.47,1981685,MCHP
2017-12-15,86.23,87.25,85.36,86.75,3234477,MCHP
2017-12-18,87.29,89.39,87.29,88.97,2182190,MCHP
2017-12-19,89.22,89.84,88.42,89.59,1758863,MCHP
2017-12-20,90.06,90.89,89.47,90.22,1793995,MCHP
2017-12-21,90.32,90.65,89.38,89.46,1414975,MCHP
2017-12-22,89.33,89.61,88.12,88.92,929340,MCHP
2017-12-26,88.19,88.92,87.77,88.63,587642,MCHP
2017-12-27,88.95,89.12,88.29,88.4,819161,MCHP
2017-12-28,88.9,89.0,88.18,88.61,1161205,MCHP
2017-12-29,88.7,89.0,87.83,87.88,904040,MCHP
2018-01-02,88.58,90.54,88.26,90.41,1633061,MCHP
2018-01-03,90.51,92.18,90.38,91.77,2530031,MCHP
2018-01-04,92.23,92.85,91.44,91.99,1646289,MCHP
2018-01-05,92.58,92.88,91.57,92.26,1481007,MCHP
2018-01-08,91.94,92.87,91.34,92.62,1084335,MCHP
2018-01-09,92.73,93.03,91.68,92.51,2223308,MCHP
2018-01-10,91.95,92.2614,90.08,90.95,1992156,MCHP
2018-01-11,91.18,92.34,90.72,92.11,1077574,MCHP
2018-01-12,92.33,93.65,91.79,93.44,1271338,MCHP
2018-01-16,94.03,94.37,92.675,93.33,1758472,MCHP
2018-01-17,94.38,96.375,93.92,96.02,2853273,MCHP
2018-01-18,96.02,97.6,95.87,97.29,2416573,MCHP
2018-01-19,97.85,98.14,96.94,97.45,3764861,MCHP
2018-01-22,97.61,98.71,97.23,98.69,1747824,MCHP
2018-01-23,98.69,99.17,98.07,98.52,1630974,MCHP
2018-01-24,96.86,97.8,94.885,95.36,3283359,MCHP
2018-01-25,96.31,96.35,92.25,92.48,2724406,MCHP
2018-01-26,93.92,97.07,93.48,96.91,3252153,MCHP
2018-01-29,96.14,97.29,95.375,96.88,1958700,MCHP
2018-01-30,96.35,96.51,94.89,94.99,2045575,MCHP
2018-01-31,95.79,96.21,94.52,95.22,1943995,MCHP
2018-02-01,94.91,95.89,94.1142,94.54,1932510,MCHP
2018-02-02,94.0,94.94,93.24,93.31,1945337,MCHP
2018-02-05,93.1,94.05,89.47,89.5,3524140,MCHP
2018-02-06,88.14,91.92,87.9,91.92,5478058,MCHP
2018-02-07,87.55,89.0,82.81,82.91,13625175,MCHP
2013-02-08,103.22,103.88,102.9501,103.8,865757,MCK
2013-02-11,103.46,103.95,103.125,103.53,1131274,MCK
2013-02-12,103.82,105.005,103.82,104.83,1043706,MCK
2013-02-13,104.77,105.43,104.69,104.91,1451698,MCK
2013-02-14,104.61,104.97,104.14,104.21,1676094,MCK
2013-02-15,104.42,104.72,103.12,103.42,2870071,MCK
2013-02-19,103.24,104.59,103.24,103.87,2234866,MCK
2013-02-20,103.88,104.24,102.97,103.41,1714941,MCK
2013-02-21,103.0,103.385,101.78,102.8,2009037,MCK
2013-02-22,102.79,103.995,102.13,103.66,1321850,MCK
2013-02-25,103.82,104.64,102.12,102.12,1742098,MCK
2013-02-26,102.56,104.41,102.56,104.08,1830653,MCK
2013-02-27,103.53,106.31,103.53,105.6,2600723,MCK
2013-02-28,105.66,107.032,105.6,106.13,1993834,MCK
2013-03-01,106.02,107.94,105.55,107.46,1867118,MCK
2013-03-04,107.26,107.81,106.13,107.39,1642586,MCK
2013-03-05,107.47,108.78,107.37,108.39,1572303,MCK
2013-03-06,108.51,109.47,108.24,108.32,1692416,MCK
2013-03-07,108.25,109.13,107.83,108.05,1694661,MCK
2013-03-08,108.54,109.545,108.2,109.32,1458378,MCK
2013-03-11,109.22,110.0,109.02,109.76,1691492,MCK
2013-03-12,109.64,110.86,109.36,109.85,1664997,MCK
2013-03-13,109.76,111.18,109.708,110.61,1174059,MCK
2013-03-14,110.73,111.55,110.73,111.23,1298756,MCK
2013-03-15,111.35,111.39,110.11,110.48,2128919,MCK
2013-03-18,109.87,110.17,109.42,109.79,798736,MCK
2013-03-19,108.99,108.99,104.52,106.87,4634886,MCK
2013-03-20,107.35,107.88,106.65,107.05,1878571,MCK
2013-03-21,106.77,107.49,106.02,106.7,1051528,MCK
2013-03-22,107.05,107.96,106.92,107.89,933888,MCK
2013-03-25,108.29,108.69,107.43,107.62,1197917,MCK
2013-03-26,108.25,108.72,107.76,107.93,758015,MCK
2013-03-27,107.46,107.98,107.12,107.76,689621,MCK
2013-03-28,107.7,108.03,107.31,107.96,1138587,MCK
2013-04-01,107.77,108.35,107.62,107.93,894707,MCK
2013-04-02,108.4,109.32,108.2,108.49,723997,MCK
2013-04-03,108.56,109.0,107.25,107.68,1581153,MCK
2013-04-04,107.59,108.79,107.09,107.95,1095349,MCK
2013-04-05,106.94,107.5,106.48,106.83,1217333,MCK
2013-04-08,106.67,107.55,106.27,106.94,1086838,MCK
2013-04-09,107.18,107.33,106.77,106.83,937746,MCK
2013-04-10,107.33,107.99,107.29,107.42,909515,MCK
2013-04-11,107.65,109.67,107.6425,108.78,1163691,MCK
2013-04-12,108.54,109.37,107.88,108.36,968139,MCK
2013-04-15,107.99,108.58,106.93,106.93,743753,MCK
2013-04-16,107.0,107.82,106.43,107.77,873196,MCK
2013-04-17,107.16,107.31,106.35,106.73,1081779,MCK
2013-04-18,106.9,106.9,104.94,105.46,1216198,MCK
2013-04-19,105.9,106.55,104.82,106.25,1232829,MCK
2013-04-22,106.04,106.78,105.75,106.02,772074,MCK
2013-04-23,106.51,107.6947,105.63,106.23,747961,MCK
2013-04-24,106.44,107.15,106.281,107.01,960937,MCK
2013-04-25,107.04,108.16,104.58,104.95,1941881,MCK
2013-04-26,104.94,105.37,103.954,104.18,1202743,MCK
2013-04-29,104.17,105.17,102.68,104.49,1282957,MCK
2013-04-30,104.45,105.83,103.53,105.82,1487958,MCK
2013-05-01,105.81,106.1,105.19,105.75,1153276,MCK
2013-05-02,106.25,107.44,105.77,107.44,1286519,MCK
2013-05-03,108.05,108.6,107.15,108.14,773627,MCK
2013-05-06,108.04,109.02,108.0,108.23,859526,MCK
2013-05-07,108.4,108.72,107.78,108.63,1210159,MCK
2013-05-08,112.21,116.15,112.02,116.11,3149860,MCK
2013-05-09,116.07,116.94,115.17,115.77,1336423,MCK
2013-05-10,115.59,115.78,114.85,115.29,1879235,MCK
2013-05-13,114.97,115.05,114.19,114.61,1119247,MCK
2013-05-14,114.51,115.63,114.51,115.12,1084998,MCK
2013-05-15,115.32,117.2,115.32,116.24,1101228,MCK
2013-05-16,115.74,116.32,115.3,115.41,725777,MCK
2013-05-17,115.66,117.0,115.48,116.89,915137,MCK
2013-05-20,116.63,118.82,116.63,118.02,1263728,MCK
2013-05-21,118.0,118.57,117.11,118.41,1401989,MCK
2013-05-22,118.2,119.32,117.2,117.55,1193160,MCK
2013-05-23,116.72,117.75,116.18,117.28,838375,MCK
2013-05-24,116.79,117.64,116.09,117.31,665528,MCK
2013-05-28,117.8,118.3,115.22,116.31,1505799,MCK
2013-05-29,113.4,114.79,113.01,114.37,1665176,MCK
2013-05-30,114.21,115.42,113.58,114.94,1047644,MCK
2013-05-31,114.59,115.67,113.81,113.86,1237108,MCK
2013-06-03,114.28,114.28,111.83,112.74,1679771,MCK
2013-06-04,112.54,113.33,111.37,112.31,1454476,MCK
2013-06-05,111.62,112.86,111.39,111.67,949152,MCK
2013-06-06,111.79,112.31,111.13,111.81,1047167,MCK
2013-06-07,112.68,114.85,112.65,113.96,1037511,MCK
2013-06-10,114.1,115.32,114.07,114.66,993234,MCK
2013-06-11,113.63,114.31,112.72,112.87,1025107,MCK
2013-06-12,113.8,114.0,111.99,112.02,737144,MCK
2013-06-13,112.18,113.95,111.31,113.85,769873,MCK
2013-06-14,113.63,115.23,113.48,114.29,1163020,MCK
2013-06-17,115.01,115.19,113.72,114.38,1111651,MCK
2013-06-18,114.83,115.77,114.39,114.62,1112873,MCK
2013-06-19,114.79,115.95,113.92,113.93,1159270,MCK
2013-06-20,113.28,113.43,110.42,110.79,1688152,MCK
2013-06-21,111.84,112.88,110.53,110.97,2465231,MCK
2013-06-24,110.57,111.97,109.821,111.55,1140885,MCK
2013-06-25,112.04,112.04,110.56,110.7,1369527,MCK
2013-06-26,111.51,115.66,110.8,115.54,2385016,MCK
2013-06-27,115.83,117.21,115.37,115.57,1214952,MCK
2013-06-28,115.64,115.99,114.5,114.5,1514356,MCK
2013-07-01,115.77,116.78,115.3,116.18,1388220,MCK
2013-07-02,115.98,116.08,113.82,114.28,1161780,MCK
2013-07-03,113.82,114.87,113.26,114.62,761156,MCK
2013-07-05,115.7,115.78,114.64,115.73,507728,MCK
2013-07-08,116.0,117.05,115.79,115.94,867400,MCK
2013-07-09,116.5,117.25,115.92,116.01,954158,MCK
2013-07-10,116.07,117.66,114.725,116.89,956731,MCK
2013-07-11,118.0,118.5,117.765,118.23,734051,MCK
2013-07-12,118.46,118.74,117.55,118.64,727614,MCK
2013-07-15,118.96,119.53,118.34,119.51,607686,MCK
2013-07-16,119.4,119.5601,117.9701,118.3,809328,MCK
2013-07-17,118.42,118.62,117.63,118.06,850213,MCK
2013-07-18,118.39,119.06,118.01,118.48,714043,MCK
2013-07-19,118.13,118.94,117.53,118.65,686768,MCK
2013-07-22,118.7,119.4,118.32,118.56,1275386,MCK
2013-07-23,118.78,118.78,117.61,118.12,752123,MCK
2013-07-24,118.59,118.74,117.74,118.46,895495,MCK
2013-07-25,118.25,118.69,117.27,118.58,1005540,MCK
2013-07-26,121.0,126.36,121.0,124.85,1974139,MCK
2013-07-29,124.36,124.4899,122.84,124.08,1378008,MCK
2013-07-30,123.94,124.44,123.12,123.43,958257,MCK
2013-07-31,123.33,124.0,121.79,122.66,1340975,MCK
2013-08-01,123.26,123.875,122.62,123.51,985569,MCK
2013-08-02,123.06,123.89,122.62,123.42,896193,MCK
2013-08-05,122.9,124.07,122.24,123.46,834247,MCK
2013-08-06,123.54,123.81,122.45,123.57,798132,MCK
2013-08-07,123.43,123.7,122.58,123.09,775611,MCK
2013-08-08,123.91,124.65,123.285,124.43,812222,MCK
2013-08-09,124.28,124.59,123.27,124.21,779906,MCK
2013-08-12,123.98,124.04,122.56,122.87,1041646,MCK
2013-08-13,123.0,123.86,122.59,123.54,682893,MCK
2013-08-14,123.61,123.98,123.2,123.39,683308,MCK
2013-08-15,122.82,123.1,121.6,122.21,925516,MCK
2013-08-16,121.92,122.79,121.6,121.82,2384117,MCK
2013-08-19,121.55,122.4,121.52,121.63,887009,MCK
2013-08-20,121.64,122.985,121.5475,122.52,814307,MCK
2013-08-21,122.41,123.08,121.98,122.08,753029,MCK
2013-08-22,122.13,123.12,122.0,122.92,385240,MCK
2013-08-23,122.94,123.16,122.0,122.95,507729,MCK
2013-08-26,123.28,123.28,122.28,122.38,626866,MCK
2013-08-27,122.04,122.04,120.51,120.85,733800,MCK
2013-08-28,120.61,121.84,120.26,121.2,699658,MCK
2013-08-29,120.65,122.35,120.17,121.56,566565,MCK
2013-08-30,121.74,122.2099,120.78,121.41,898804,MCK
2013-09-03,122.77,124.11,121.79,122.52,831535,MCK
2013-09-04,122.69,123.4071,122.08,123.0,1137293,MCK
2013-09-05,122.79,123.45,122.53,122.94,621075,MCK
2013-09-06,122.98,124.46,121.38,123.57,753255,MCK
2013-09-09,123.74,124.5465,123.32,124.25,701735,MCK
2013-09-10,125.0,125.94,124.54,125.92,738069,MCK
2013-09-11,125.97,127.7,125.595,127.7,1284700,MCK
2013-09-12,127.8,129.62,127.8,128.6,900309,MCK
2013-09-13,128.54,128.92,128.0,128.7,720821,MCK
2013-09-16,130.03,130.45,129.43,129.78,595884,MCK
2013-09-17,129.83,131.4065,129.78,131.08,923772,MCK
2013-09-18,131.21,131.89,129.58,131.61,838493,MCK
2013-09-19,132.2,133.33,131.61,132.01,1637228,MCK
2013-09-20,131.9,132.615,130.78,131.27,2172876,MCK
2013-09-23,131.07,131.3388,129.2,129.5,1494173,MCK
2013-09-24,129.11,129.72,127.45,127.91,1745425,MCK
2013-09-25,128.83,129.976,128.4,128.48,1454512,MCK
2013-09-26,128.58,129.05,127.9,128.44,919963,MCK
2013-09-27,128.19,129.77,128.04,129.29,969569,MCK
2013-09-30,128.4,128.69,127.95,128.3,782269,MCK
2013-10-01,128.97,131.825,128.97,131.52,1264753,MCK
2013-10-02,131.12,131.18,129.54,130.55,1028153,MCK
2013-10-03,129.87,130.035,128.841,129.57,1071746,MCK
2013-10-04,130.0,132.0225,129.4611,131.87,1236416,MCK
2013-10-07,131.24,131.3,129.57,129.63,1307868,MCK
2013-10-08,137.5,138.43,133.38,133.72,6328363,MCK
2013-10-09,134.05,134.67,132.83,133.48,2841432,MCK
2013-10-10,134.56,138.03,134.56,137.88,2285588,MCK
2013-10-11,137.88,139.0,137.23,138.31,1421518,MCK
2013-10-14,137.92,138.78,136.691,138.69,904042,MCK
2013-10-15,138.25,139.36,137.39,137.95,1284948,MCK
2013-10-16,139.07,141.19,139.0,140.79,1157405,MCK
2013-10-17,140.33,142.91,140.14,142.82,1501049,MCK
2013-10-18,143.47,143.8599,140.76,141.45,1521557,MCK
2013-10-21,141.5,142.09,140.43,141.02,1146272,MCK
2013-10-22,136.35,143.23,135.68,142.13,1984015,MCK
2013-10-23,142.51,145.044,141.21,143.05,2640476,MCK
2013-10-24,154.6,155.0,147.61,150.0,6964693,MCK
2013-10-25,151.81,156.27,151.05,154.99,4271018,MCK
2013-10-28,152.88,153.9,152.06,153.28,3006307,MCK
2013-10-29,153.45,155.95,153.29,155.87,1941906,MCK
2013-10-30,156.26,157.35,155.33,156.04,2142887,MCK
2013-10-31,156.16,158.38,155.31,156.34,2297741,MCK
2013-11-01,156.29,159.57,156.0,159.44,2274064,MCK
2013-11-04,159.42,159.79,158.5,159.72,1239386,MCK
2013-11-05,159.61,159.71,158.42,158.92,1223862,MCK
2013-11-06,158.97,158.99,154.02,156.46,2556502,MCK
2013-11-07,157.48,158.0,155.8,156.29,1374186,MCK
2013-11-08,156.05,158.63,155.91,158.56,1331900,MCK
2013-11-11,158.8,159.495,157.78,158.9,983311,MCK
2013-11-12,158.45,159.67,156.85,157.89,1469059,MCK
2013-11-13,157.31,157.9,156.46,157.89,1331698,MCK
2013-11-14,157.87,159.77,155.92,159.46,2013383,MCK
2013-11-15,159.645,160.61,159.03,160.15,1105596,MCK
2013-11-18,161.34,161.6,158.58,158.78,1193026,MCK
2013-11-19,159.0,159.682,157.38,159.21,916855,MCK
2013-11-20,159.67,159.929,157.83,158.39,978644,MCK
2013-11-21,159.21,161.17,158.39,160.9,1007744,MCK
2013-11-22,160.9,164.0,160.431,163.61,1703266,MCK
2013-11-25,163.95,166.05,163.61,165.14,1916684,MCK
2013-11-26,164.97,165.3896,163.58,164.35,1581635,MCK
2013-11-27,165.1,165.59,163.77,165.5,908873,MCK
2013-11-29,165.73,166.57,165.25,165.89,703207,MCK
2013-12-02,165.89,166.25,164.18,164.67,978080,MCK
2013-12-03,163.1,164.78,162.57,163.87,1361098,MCK
2013-12-04,163.52,165.179,161.97,162.74,1200262,MCK
2013-12-05,162.56,163.2,159.78,159.98,1866171,MCK
2013-12-06,161.64,163.08,160.72,162.81,1599418,MCK
2013-12-09,163.43,164.63,162.85,163.03,1175027,MCK
2013-12-10,159.86,161.67,157.0,159.94,4266907,MCK
2013-12-11,157.32,160.69,157.32,158.34,2160438,MCK
2013-12-12,157.64,158.46,156.0,156.75,1539178,MCK
2013-12-13,157.56,157.96,156.03,157.39,1210629,MCK
2013-12-16,157.93,158.46,157.111,157.46,725332,MCK
2013-12-17,157.63,158.76,156.82,158.42,1507563,MCK
2013-12-18,159.58,161.06,156.81,161.03,1107594,MCK
2013-12-19,160.08,160.68,158.5,160.59,1302251,MCK
2013-12-20,160.82,162.65,160.642,161.5,1489196,MCK
2013-12-23,161.52,161.94,158.31,160.4,938329,MCK
2013-12-24,160.84,160.84,159.262,160.27,355105,MCK
2013-12-26,160.51,161.62,160.13,161.37,549870,MCK
2013-12-27,161.71,161.99,160.15,160.98,440603,MCK
2013-12-30,160.95,161.28,159.98,160.69,536712,MCK
2013-12-31,161.34,162.0293,160.59,161.4,685786,MCK
2014-01-02,160.85,160.9875,159.451,160.16,846980,MCK
2014-01-03,160.25,162.1,160.1101,160.71,2156183,MCK
2014-01-06,166.11,166.538,159.91,160.26,2017912,MCK
2014-01-07,160.74,163.34,160.07,161.83,2215352,MCK
2014-01-08,166.0,173.08,165.6,169.81,5450756,MCK
2014-01-09,175.44,177.0,174.2,175.33,3846505,MCK
2014-01-10,175.63,175.86,174.32,175.44,1180767,MCK
2014-01-13,175.03,175.37,160.21,167.14,6215168,MCK
2014-01-14,167.5,168.9999,164.36,167.47,4455154,MCK
2014-01-15,167.61,168.13,165.81,167.32,3290432,MCK
2014-01-16,167.45,169.08,167.25,168.56,1392248,MCK
2014-01-17,168.87,169.08,167.25,168.12,1683925,MCK
2014-01-21,168.71,170.0,167.6,168.55,1488881,MCK
2014-01-22,168.6,170.39,167.294,169.68,1263024,MCK
2014-01-23,174.14,174.3,170.9,172.37,3469241,MCK
2014-01-24,176.17,177.5,172.53,173.72,4560376,MCK
2014-01-27,173.38,175.24,171.77,172.98,2539508,MCK
2014-01-28,172.53,175.65,172.5,175.26,1689448,MCK
2014-01-29,173.62,175.0,172.685,173.28,1673042,MCK
2014-01-30,175.63,177.48,175.06,177.23,2403215,MCK
2014-01-31,176.0,177.0,173.65,174.41,2700047,MCK
2014-02-03,174.69,174.88,169.91,171.0,2129025,MCK
2014-02-04,171.0,171.25,168.81,169.44,1633215,MCK
2014-02-05,168.59,169.2,167.02,168.62,1320213,MCK
2014-02-06,169.05,173.08,168.02,172.4,2078377,MCK
2014-02-07,172.25,175.0,171.86,174.99,1438949,MCK
2014-02-10,174.52,174.99,171.88,172.77,1775912,MCK
2014-02-11,172.49,175.26,171.56,175.05,1617891,MCK
2014-02-12,174.61,176.37,173.74,174.95,1073176,MCK
2014-02-13,174.5,175.849,174.07,175.67,1094317,MCK
2014-02-14,175.66,176.33,175.0101,175.6,1014450,MCK
2014-02-18,176.71,179.0,175.73,177.48,1649710,MCK
2014-02-19,178.0,179.4,176.35,177.66,1671590,MCK
2014-02-20,177.44,178.61,176.0,177.58,1225858,MCK
2014-02-21,177.63,178.33,176.17,176.35,2244171,MCK
2014-02-24,176.45,178.11,176.29,176.32,2109273,MCK
2014-02-25,176.46,177.97,176.31,176.73,1234450,MCK
2014-02-26,176.68,177.28,174.3,174.78,1013780,MCK
2014-02-27,174.78,175.11,173.47,174.43,1587541,MCK
2014-02-28,174.75,178.36,174.17,177.05,1683641,MCK
2014-03-03,175.34,176.98,174.92,176.05,1097293,MCK
2014-03-04,178.02,181.37,177.725,180.8,1688117,MCK
2014-03-05,181.72,182.544,179.6,181.96,1342331,MCK
2014-03-06,182.29,184.05,181.61,182.58,1479470,MCK
2014-03-07,182.98,183.51,181.43,182.4,1191624,MCK
2014-03-10,182.35,182.57,179.1501,180.5,1492315,MCK
2014-03-11,180.99,183.5,180.6,182.37,1092810,MCK
2014-03-12,182.27,183.72,180.49,183.65,987560,MCK
2014-03-13,184.09,185.93,183.28,183.65,1171014,MCK
2014-03-14,183.06,183.88,180.44,180.81,1359872,MCK
2014-03-17,181.22,183.12,180.8,181.92,771097,MCK
2014-03-18,181.89,183.44,181.19,183.17,834031,MCK
2014-03-19,182.865,183.63,180.95,181.91,954315,MCK
2014-03-20,181.9,185.68,181.835,185.35,1327430,MCK
2014-03-21,186.93,188.02,180.75,180.85,1784480,MCK
2014-03-24,181.14,181.51,176.56,177.54,1448077,MCK
2014-03-25,177.72,178.93,174.51,176.47,1631801,MCK
2014-03-26,177.51,178.25,173.84,173.84,1449158,MCK
2014-03-27,173.29,174.69,171.59,173.1,1394780,MCK
2014-03-28,173.49,175.72,173.26,175.42,1124942,MCK
2014-03-31,176.59,177.96,175.97,176.57,1010305,MCK
2014-04-01,177.26,178.21,174.26,176.04,1163719,MCK
2014-04-02,176.18,176.83,174.62,175.75,1244101,MCK
2014-04-03,175.68,176.308,173.3175,173.75,1356897,MCK
2014-04-04,174.11,175.5,170.77,170.87,1520928,MCK
2014-04-07,171.64,172.33,165.33,167.59,2246427,MCK
2014-04-08,168.16,169.99,167.34,168.71,1762816,MCK
2014-04-09,168.6,173.03,167.8,172.97,1359923,MCK
2014-04-10,173.05,173.21,166.72,167.47,1773313,MCK
2014-04-11,165.99,167.65,162.9,164.68,1753862,MCK
2014-04-14,165.8,168.65,165.25,167.47,1417198,MCK
2014-04-15,167.52,168.48,164.34,168.31,1248116,MCK
2014-04-16,169.73,170.96,168.34,170.0,1368321,MCK
2014-04-17,169.49,172.26,169.05,170.98,1603808,MCK
2014-04-21,170.49,172.42,169.94,171.95,741307,MCK
2014-04-22,172.2,173.37,170.94,171.0,1054698,MCK
2014-04-23,171.24,171.69,170.16,170.63,1207175,MCK
2014-04-24,171.42,172.3,170.33,170.46,853137,MCK
2014-04-25,170.47,170.81,167.62,167.85,1030813,MCK
2014-04-28,167.64,170.42,166.3,167.45,1840612,MCK
2014-04-29,167.53,169.525,166.95,168.47,1088383,MCK
2014-04-30,168.37,169.25,167.56,169.19,1294294,MCK
2014-05-01,166.97,170.0,164.58,168.2,2813236,MCK
2014-05-02,168.5,169.265,166.66,167.01,1647910,MCK
2014-05-05,165.83,169.095,165.4,168.71,1168156,MCK
2014-05-06,167.97,168.44,166.81,166.84,975568,MCK
2014-05-07,166.55,167.85,165.68,166.42,1216258,MCK
2014-05-08,166.79,167.51,165.53,166.72,1343611,MCK
2014-05-09,165.96,171.03,165.77,171.0,2004066,MCK
2014-05-12,172.03,174.3,171.71,174.23,1608655,MCK
2014-05-13,180.0,181.0,177.57,180.0,3303143,MCK
2014-05-14,178.25,179.75,177.34,178.2,1579358,MCK
2014-05-15,177.4,178.07,176.27,177.57,1593593,MCK
2014-05-16,176.51,178.35,175.83,178.21,1040367,MCK
2014-05-19,177.8,181.24,177.73,180.68,1573473,MCK
2014-05-20,180.54,181.26,178.88,179.84,912768,MCK
2014-05-21,180.26,183.679,180.23,183.27,1303858,MCK
2014-05-22,183.57,185.41,182.95,183.59,1321139,MCK
2014-05-23,184.12,184.41,182.75,183.75,1826548,MCK
2014-05-27,183.26,184.14,182.62,183.37,1247133,MCK
2014-05-28,182.5,184.378,181.09,182.72,1100679,MCK
2014-05-29,183.11,188.7699,182.62,188.57,1844131,MCK
2014-05-30,188.44,189.74,187.4,189.64,1272897,MCK
2014-06-02,189.84,190.26,188.81,189.83,1085025,MCK
2014-06-03,190.0,192.03,189.154,191.63,1795490,MCK
2014-06-04,191.13,191.5,188.54,189.75,1290541,MCK
2014-06-05,190.28,190.59,188.52,188.66,1230938,MCK
2014-06-06,189.5,189.65,188.1,188.73,1262266,MCK
2014-06-09,188.57,189.45,186.63,186.69,865723,MCK
2014-06-10,185.96,187.08,184.53,185.59,1085411,MCK
2014-06-11,184.99,187.48,184.02,187.16,1131092,MCK
2014-06-12,186.28,186.83,182.33,183.27,1249755,MCK
2014-06-13,183.34,184.05,182.0101,182.61,863740,MCK
2014-06-16,182.72,183.47,181.74,182.55,948050,MCK
2014-06-17,181.79,185.04,181.2801,184.66,1030619,MCK
2014-06-18,184.55,185.7,182.48,185.25,1001972,MCK
2014-06-19,185.96,186.88,183.98,185.29,899972,MCK
2014-06-20,185.46,186.48,184.0,185.49,1399890,MCK
2014-06-23,184.83,186.68,184.1,186.2,924967,MCK
2014-06-24,181.7,186.71,181.7,184.43,934420,MCK
2014-06-25,184.49,187.97,183.39,187.35,971526,MCK
2014-06-26,187.48,188.95,187.41,188.09,1031399,MCK
2014-06-27,188.22,189.26,187.87,188.92,1036393,MCK
2014-06-30,189.0,189.05,185.77,186.21,1342944,MCK
2014-07-01,186.5,190.15,185.93,189.46,1447992,MCK
2014-07-02,189.0,190.71,188.834,189.44,922870,MCK
2014-07-03,189.41,190.24,188.46,190.0,486095,MCK
2014-07-07,189.93,190.73,188.84,189.61,893471,MCK
2014-07-08,189.11,189.99,185.66,188.0,1199626,MCK
2014-07-09,188.34,190.01,187.28,189.7,1070722,MCK
2014-07-10,188.19,189.83,187.25,188.99,842331,MCK
2014-07-11,188.99,189.28,187.57,188.97,494852,MCK
2014-07-14,190.0,190.66,188.92,190.41,745848,MCK
2014-07-15,189.96,190.345,188.01,188.77,958815,MCK
2014-07-16,189.6,189.6,187.18,188.42,817797,MCK
2014-07-17,188.28,190.49,188.02,188.71,1127621,MCK
2014-07-18,188.92,191.52,188.2,191.45,1372506,MCK
2014-07-21,191.23,191.23,188.05,188.45,1021736,MCK
2014-07-22,188.77,191.05,188.7,190.8,681226,MCK
2014-07-23,190.7,191.466,189.78,190.68,652475,MCK
2014-07-24,193.52,194.8,191.66,193.58,1446584,MCK
2014-07-25,193.2,195.2,191.49,191.8,632188,MCK
2014-07-28,191.82,191.99,189.77,191.42,609377,MCK
2014-07-29,191.66,192.61,190.54,191.09,741557,MCK
2014-07-30,191.57,192.39,190.38,191.25,1094146,MCK
2014-07-31,193.15,195.8933,191.4701,191.86,2543331,MCK
2014-08-01,196.04,196.4397,191.7,193.67,1339943,MCK
2014-08-04,196.04,196.4397,191.7,193.67,1339943,MCK
2014-08-05,192.1,193.5,190.99,191.81,1080934,MCK
2014-08-06,191.07,192.98,189.82,190.44,1022691,MCK
2014-08-07,190.75,190.97,185.84,186.58,1437189,MCK
2014-08-08,186.86,189.98,186.33,189.83,964139,MCK
2014-08-11,190.12,192.56,190.11,191.29,899952,MCK
2014-08-12,190.02,191.26,187.88,188.17,1264150,MCK
2014-08-13,189.53,190.58,188.82,189.75,824183,MCK
2014-08-14,190.42,192.3099,190.42,192.14,809977,MCK
2014-08-15,192.74,193.49,189.78,191.15,855424,MCK
2014-08-18,191.58,192.55,190.69,192.12,591210,MCK
2014-08-19,192.18,194.58,192.04,194.19,722878,MCK
2014-08-20,193.7,194.4989,193.0,193.59,481794,MCK
2014-08-21,193.86,194.42,192.95,193.45,693839,MCK
2014-08-22,193.56,193.94,191.63,192.0,963358,MCK
2014-08-25,193.11,194.7,192.07,193.91,698171,MCK
2014-08-26,193.81,194.25,193.01,193.77,564606,MCK
2014-08-27,194.11,194.11,191.42,192.04,622896,MCK
2014-08-28,191.33,193.38,191.33,193.05,590452,MCK
2014-08-29,193.99,195.11,192.97,195.03,807283,MCK
2014-09-02,195.0,195.32,193.02,195.31,839342,MCK
2014-09-03,196.88,197.13,194.28,194.98,619347,MCK
2014-09-04,195.4,197.0,194.832,195.66,988558,MCK
2014-09-05,195.55,198.34,195.12,198.34,997078,MCK
2014-09-08,198.4,200.0,198.25,199.63,864133,MCK
2014-09-09,199.6,199.98,196.28,196.49,903503,MCK
2014-09-10,197.24,197.24,195.18,195.53,698953,MCK
2014-09-11,195.15,195.55,193.02,193.67,1034398,MCK
2014-09-12,194.0,194.38,191.951,192.46,1113023,MCK
2014-09-15,193.1,193.24,191.01,191.78,636929,MCK
2014-09-16,191.48,195.46,190.295,195.3,1048623,MCK
2014-09-17,195.3,196.18,193.95,195.54,723843,MCK
2014-09-18,195.61,197.0,195.01,196.0,562613,MCK
2014-09-19,197.34,197.6,195.6801,195.79,991745,MCK
2014-09-22,194.84,195.3,193.25,194.31,631881,MCK
2014-09-23,196.05,196.05,193.21,194.69,850870,MCK
2014-09-24,195.1,197.46,194.66,197.29,1032632,MCK
2014-09-25,196.52,196.745,193.55,194.01,625817,MCK
2014-09-26,194.16,195.32,193.16,194.8,640755,MCK
2014-09-29,193.91,196.84,193.62,196.52,1024222,MCK
2014-09-30,196.5,197.34,194.345,194.67,812342,MCK
2014-10-01,194.92,194.99,191.95,192.57,734760,MCK
2014-10-02,192.79,196.22,192.41,194.85,954413,MCK
2014-10-03,196.33,200.92,195.52,199.6,1231147,MCK
2014-10-06,200.05,200.3,196.03,196.62,1069629,MCK
2014-10-07,195.05,195.98,193.62,193.66,767942,MCK
2014-10-08,194.88,199.82,194.35,199.73,1128081,MCK
2014-10-09,199.59,199.97,195.76,195.82,1235040,MCK
2014-10-10,195.92,198.24,193.95,193.97,1401399,MCK
2014-10-13,194.02,194.02,189.61,189.67,1191281,MCK
2014-10-14,189.99,190.965,185.89,188.62,1368964,MCK
2014-10-15,186.41,187.085,178.28,185.02,2306376,MCK
2014-10-16,181.66,187.39,181.56,185.32,1616429,MCK
2014-10-17,188.13,192.29,187.51,191.23,1290744,MCK
2014-10-20,190.31,193.26,190.31,193.09,918172,MCK
2014-10-21,194.75,198.05,194.75,196.93,1405113,MCK
2014-10-22,197.4,197.89,195.37,195.57,793252,MCK
2014-10-23,198.15,199.93,197.3,198.75,984859,MCK
2014-10-24,198.6,201.35,198.03,200.83,775363,MCK
2014-10-27,201.41,203.36,200.83,202.7,1576045,MCK
2014-10-28,202.51,204.83,198.76,201.2,2018699,MCK
2014-10-29,196.03,201.83,195.0,198.45,2309433,MCK
2014-10-30,198.69,204.29,197.822,203.48,1262891,MCK
2014-10-31,206.59,206.91,203.19,203.41,1446028,MCK
2014-11-03,204.0,204.95,202.68,203.39,848345,MCK
2014-11-04,203.45,204.53,201.65,203.35,697695,MCK
2014-11-05,204.98,205.95,200.49,201.6,1182386,MCK
2014-11-06,202.09,203.17,200.45,202.66,669044,MCK
2014-11-07,202.05,202.17,198.19,199.32,931717,MCK
2014-11-10,199.96,201.7,198.16,201.28,712063,MCK
2014-11-11,201.33,203.15,200.16,203.12,895378,MCK
2014-11-12,202.35,203.76,201.46,203.13,894882,MCK
2014-11-13,202.67,205.0,202.67,204.82,867392,MCK
2014-11-14,204.14,205.32,203.16,205.25,995221,MCK
2014-11-17,204.05,205.84,203.3002,204.38,901225,MCK
2014-11-18,204.38,208.0,203.53,207.99,1297327,MCK
2014-11-19,207.03,208.0,204.93,206.27,899430,MCK
2014-11-20,204.72,207.15,203.64,205.0,854285,MCK
2014-11-21,206.43,207.82,204.09,205.17,768536,MCK
2014-11-24,205.57,209.84,205.56,209.72,1198416,MCK
2014-11-25,209.38,209.45,207.69,208.94,779458,MCK
2014-11-26,208.94,209.3,207.05,208.24,714174,MCK
2014-11-28,208.38,211.25,208.28,210.76,489988,MCK
2014-12-01,210.36,210.36,207.74,208.8,855508,MCK
2014-12-02,208.54,211.33,208.5,210.71,954070,MCK
2014-12-03,210.61,211.92,209.79,211.5,711497,MCK
2014-12-04,211.73,212.75,209.9,211.82,597626,MCK
2014-12-05,212.0,212.9,210.9,212.63,556997,MCK
2014-12-08,212.72,214.37,211.47,212.78,1007419,MCK
2014-12-09,210.07,212.0,208.36,210.29,1646114,MCK
2014-12-10,210.76,211.39,207.93,208.12,910488,MCK
2014-12-11,209.44,212.11,209.01,209.59,730585,MCK
2014-12-12,208.85,209.58,205.3,205.33,840585,MCK
2014-12-15,205.8,208.11,204.8,206.4,957636,MCK
2014-12-16,205.41,208.1,201.31,201.42,1249131,MCK
2014-12-17,202.24,206.43,202.01,205.28,1061871,MCK
2014-12-18,207.75,211.97,207.08,211.97,1062632,MCK
2014-12-19,213.13,214.25,209.67,211.12,1533688,MCK
2014-12-22,211.47,213.19,210.32,211.6,718035,MCK
2014-12-23,211.78,212.8,208.75,209.21,997381,MCK
2014-12-24,209.44,210.82,208.84,209.79,326157,MCK
2014-12-26,210.0,211.48,209.91,210.15,336636,MCK
2014-12-29,209.21,211.1999,209.17,210.18,477157,MCK
2014-12-30,210.3,211.38,209.44,209.61,669153,MCK
2014-12-31,210.53,211.35,207.39,207.58,684258,MCK
2015-01-02,209.06,209.93,205.72,207.2,787807,MCK
2015-01-05,206.35,210.23,206.05,208.9,1261701,MCK
2015-01-06,209.0,212.0,206.83,208.42,1197404,MCK
2015-01-07,210.21,215.19,209.45,214.75,1163281,MCK
2015-01-08,216.2,218.05,215.01,217.2,1665221,MCK
2015-01-09,217.48,218.14,216.26,216.67,741048,MCK
2015-01-12,217.75,217.93,213.85,214.66,721148,MCK
2015-01-13,217.18,218.24,213.0,214.65,901480,MCK
2015-01-14,213.14,215.32,212.5,213.53,730180,MCK
2015-01-15,213.63,214.31,211.21,211.3,974830,MCK
2015-01-16,210.52,214.23,209.12,213.98,921854,MCK
2015-01-20,216.06,216.06,212.14,214.87,862084,MCK
2015-01-21,213.76,216.17,213.44,215.23,751467,MCK
2015-01-22,215.0,219.0,213.185,218.89,942603,MCK
2015-01-23,218.86,219.68,217.47,217.67,615126,MCK
2015-01-26,217.11,219.05,215.76,218.94,690558,MCK
2015-01-27,217.65,219.07,215.7,217.71,749934,MCK
2015-01-28,219.06,222.93,217.61,217.94,1910506,MCK
2015-01-29,217.55,219.75,216.35,219.53,1112586,MCK
2015-01-30,218.65,219.14,212.22,212.65,1352860,MCK
2015-02-02,212.83,214.9,210.63,214.83,1069939,MCK
2015-02-03,215.25,216.11,209.0,213.13,1708352,MCK
2015-02-04,212.43,213.78,210.66,210.84,1683829,MCK
2015-02-05,212.47,217.29,212.342,215.86,2398809,MCK
2015-02-06,220.98,225.06,218.745,222.76,2099265,MCK
2015-02-09,221.02,221.22,215.78,218.26,1765140,MCK
2015-02-10,220.08,222.91,218.98,222.45,1234233,MCK
2015-02-11,221.63,225.0,221.33,223.73,1031967,MCK
2015-02-12,225.0,225.0,222.9465,224.77,680624,MCK
2015-02-13,223.76,224.98,222.58,224.89,583945,MCK
2015-02-17,224.71,226.79,224.33,226.05,1048414,MCK
2015-02-18,225.84,226.49,224.01,225.64,630244,MCK
2015-02-19,225.27,227.03,224.25,225.35,651041,MCK
2015-02-20,224.94,229.299,224.6,229.16,826530,MCK
2015-02-23,229.5,230.32,228.559,229.82,860039,MCK
2015-02-24,229.82,231.025,229.16,230.2,867803,MCK
2015-02-25,230.65,231.549,229.51,229.6,840001,MCK
2015-02-26,228.96,231.2299,228.5,229.46,1379117,MCK
2015-02-27,229.15,231.14,228.345,228.7,656954,MCK
2015-03-02,228.51,230.39,227.63,228.22,1134218,MCK
2015-03-03,228.67,228.93,225.6,227.69,788996,MCK
2015-03-04,227.35,228.46,224.88,227.67,816021,MCK
2015-03-05,228.74,230.02,227.93,229.2,614450,MCK
2015-03-06,228.74,228.74,224.09,224.6,1072346,MCK
2015-03-09,225.0,225.89,222.59,225.35,793112,MCK
2015-03-10,223.43,223.87,218.0,220.85,1094465,MCK
2015-03-11,221.45,223.0,220.74,222.18,765839,MCK
2015-03-12,223.39,225.34,223.3203,225.08,559587,MCK
2015-03-13,224.7,226.29,223.13,224.64,539143,MCK
2015-03-16,226.36,230.12,225.68,229.54,825544,MCK
2015-03-17,228.05,228.87,226.1901,228.2,557873,MCK
2015-03-18,227.52,229.58,226.2,228.94,1102420,MCK
2015-03-19,228.72,228.95,224.37,225.75,1549860,MCK
2015-03-20,228.12,230.21,226.152,229.94,1292730,MCK
2015-03-23,230.22,232.69,229.26,230.26,927781,MCK
2015-03-24,229.88,231.27,228.3,228.4,667559,MCK
2015-03-25,228.26,230.23,225.52,225.52,956987,MCK
2015-03-26,225.14,229.22,223.6201,226.05,1297010,MCK
2015-03-27,225.59,227.862,225.1,226.11,814106,MCK
2015-03-30,228.0,229.5,226.79,229.14,539665,MCK
2015-03-31,228.3,230.29,226.2,226.2,769924,MCK
2015-04-01,226.03,226.51,221.26,222.71,1225268,MCK
2015-04-02,222.6,224.92,222.06,223.52,736217,MCK
2015-04-06,222.02,225.7,222.02,224.43,793649,MCK
2015-04-07,225.14,225.87,221.62,221.84,814090,MCK
2015-04-08,221.63,222.52,219.51,222.49,1483191,MCK
2015-04-09,222.57,224.48,221.68,223.28,1142208,MCK
2015-04-10,222.96,224.9,222.67,224.34,701703,MCK
2015-04-13,224.43,226.74,223.95,223.97,834469,MCK
2015-04-14,224.19,226.26,222.49,226.01,949221,MCK
2015-04-15,226.56,227.88,225.24,225.66,711892,MCK
2015-04-16,226.0,227.605,224.86,226.57,835492,MCK
2015-04-17,225.15,228.41,223.36,228.03,1455118,MCK
2015-04-20,229.02,231.43,228.5,229.23,1108805,MCK
2015-04-21,230.75,231.64,229.92,231.29,937329,MCK
2015-04-22,231.23,231.9,230.37,231.27,801708,MCK
2015-04-23,229.65,230.26,227.45,229.11,1635251,MCK
2015-04-24,229.21,230.57,227.79,229.2,809353,MCK
2015-04-27,230.56,230.802,226.8,227.17,912411,MCK
2015-04-28,226.88,228.6,224.2,228.52,852142,MCK
2015-04-29,227.0,228.97,224.845,225.4,1268177,MCK
2015-04-30,225.72,228.7,222.72,223.4,1317292,MCK
2015-05-01,224.33,225.4995,222.42,224.94,890004,MCK
2015-05-04,225.41,227.13,225.03,225.9,644407,MCK
2015-05-05,225.24,225.79,222.24,222.78,838286,MCK
2015-05-06,222.47,223.93,221.044,222.9,918586,MCK
2015-05-07,223.1,224.92,222.49,223.82,798040,MCK
2015-05-08,226.07,229.57,225.28,229.08,1061882,MCK
2015-05-11,228.86,230.33,227.67,228.54,821673,MCK
2015-05-12,227.67,230.03,226.13,229.55,1448772,MCK
2015-05-13,232.97,236.0,231.77,232.38,2056360,MCK
2015-05-14,234.05,239.58,233.82,239.48,1462911,MCK
2015-05-15,239.4,240.8999,239.14,239.93,955871,MCK
2015-05-18,240.44,242.89,239.97,242.75,1012919,MCK
2015-05-19,243.61,243.61,242.0,242.6,828461,MCK
2015-05-20,242.35,243.44,240.99,241.8,765829,MCK
2015-05-21,241.01,241.42,238.46,239.44,1361376,MCK
2015-05-22,239.45,241.74,239.0,240.61,729077,MCK
2015-05-26,239.44,240.9,237.06,237.86,929591,MCK
2015-05-27,237.5,239.62,237.1001,239.2,770511,MCK
2015-05-28,238.34,239.6,237.31,237.84,832260,MCK
2015-05-29,238.89,239.45,237.04,237.23,1289259,MCK
2015-06-01,237.43,239.19,235.57,238.27,641613,MCK
2015-06-02,237.9,239.08,235.34,236.62,817950,MCK
2015-06-03,236.65,237.93,235.6,237.02,557748,MCK
2015-06-04,235.94,237.06,234.02,234.72,650312,MCK
2015-06-05,234.52,235.606,233.0125,235.45,621732,MCK
2015-06-08,235.0,236.0,233.42,233.42,824191,MCK
2015-06-09,234.02,234.6,232.76,234.0,682674,MCK
2015-06-10,234.04,236.2,232.9,235.95,714740,MCK
2015-06-11,237.8,238.99,237.06,237.61,798750,MCK
2015-06-12,237.42,237.61,234.96,235.12,827683,MCK
2015-06-15,233.83,235.02,232.67,233.77,802384,MCK
2015-06-16,234.03,235.0,233.035,234.44,928154,MCK
2015-06-17,235.0,235.98,233.075,233.76,695597,MCK
2015-06-18,233.41,236.44,233.28,236.04,1299805,MCK
2015-06-19,235.7,236.91,235.52,235.85,796544,MCK
2015-06-22,237.54,238.5,235.57,235.76,564345,MCK
2015-06-23,236.43,236.48,234.19,235.54,637105,MCK
2015-06-24,235.0,235.76,230.52,230.53,1348134,MCK
2015-06-25,230.75,232.1299,228.815,229.33,1472279,MCK
2015-06-26,230.11,230.474,227.63,227.92,1263965,MCK
2015-06-29,226.09,227.82,224.19,224.28,1220508,MCK
2015-06-30,225.8,226.14,223.0001,224.81,1396131,MCK
2015-07-01,226.9,227.245,225.01,225.78,928259,MCK
2015-07-02,226.79,227.15,223.0,224.26,923141,MCK
2015-07-06,222.25,225.18,221.62,224.58,1056721,MCK
2015-07-07,225.64,228.32,223.77,228.23,1474906,MCK
2015-07-08,226.55,227.362,224.22,224.52,1150587,MCK
2015-07-09,227.39,228.06,226.25,226.9,1255421,MCK
2015-07-10,230.0,230.13,228.645,229.56,831751,MCK
2015-07-13,231.73,231.989,229.45,231.43,658852,MCK
2015-07-14,231.64,233.86,230.155,233.83,941022,MCK
2015-07-15,233.7,235.19,230.96,234.44,919881,MCK
2015-07-16,236.31,236.86,234.21,235.02,832261,MCK
2015-07-17,234.42,235.68,233.26,234.46,955970,MCK
2015-07-20,235.24,235.24,233.25,234.55,819397,MCK
2015-07-21,234.96,234.98,230.57,232.49,943296,MCK
2015-07-22,232.44,235.23,232.06,235.13,950592,MCK
2015-07-23,235.06,235.09,229.01,229.48,1283770,MCK
2015-07-24,230.1,230.4,226.24,226.66,910734,MCK
2015-07-27,225.71,226.62,224.19,224.76,956849,MCK
2015-07-28,226.22,226.97,223.7476,226.74,1077240,MCK
2015-07-29,227.32,227.63,224.06,226.85,1400595,MCK
2015-07-30,221.48,222.81,215.6,217.36,4628298,MCK
2015-07-31,218.1,220.73,216.973,220.57,2082126,MCK
2015-08-03,221.54,223.63,220.57,223.48,1753597,MCK
2015-08-04,223.25,224.19,222.01,222.91,900320,MCK
2015-08-05,224.73,224.73,222.14,223.4,925295,MCK
2015-08-06,223.33,223.6,218.23,218.39,1179905,MCK
2015-08-07,218.13,218.3699,213.73,216.14,1904527,MCK
2015-08-10,217.62,219.0,216.17,217.34,937465,MCK
2015-08-11,216.35,217.13,213.539,215.52,885422,MCK
2015-08-12,213.94,215.63,212.04,215.18,1159529,MCK
2015-08-13,215.21,216.39,214.2,214.29,841372,MCK
2015-08-14,214.24,215.52,213.17,215.28,636670,MCK
2015-08-17,214.24,216.4,212.39,216.29,1251936,MCK
2015-08-18,215.79,216.416,213.86,215.51,1000350,MCK
2015-08-19,213.89,216.91,212.88,215.51,1079374,MCK
2015-08-20,213.43,214.229,210.33,210.49,944723,MCK
2015-08-21,208.59,209.49,202.12,202.53,1962579,MCK
2015-08-24,191.87,202.28,160.1001,197.8,2667911,MCK
2015-08-25,203.47,204.9,188.16,188.44,4399905,MCK
2015-08-26,194.49,198.37,188.93,197.89,4234842,MCK
2015-08-27,200.36,201.25,195.43,198.87,2351639,MCK
2015-08-28,199.0,201.01,198.01,200.8,1896429,MCK
2015-08-31,200.8,203.2,197.0,197.58,2178723,MCK
2015-09-01,195.0,199.03,193.0325,195.78,2416225,MCK
2015-09-02,198.52,200.01,195.74,197.0,1613042,MCK
2015-09-03,198.2,199.52,194.16,194.97,2070790,MCK
2015-09-04,193.23,194.56,189.95,192.82,2254190,MCK
2015-09-08,196.35,196.82,193.6,195.39,1655064,MCK
2015-09-09,197.33,198.9,192.585,192.85,2069991,MCK
2015-09-10,192.6,196.255,190.97,195.11,2903665,MCK
2015-09-11,194.22,197.75,194.15,197.64,1479362,MCK
2015-09-14,198.03,198.3099,195.41,196.61,1310062,MCK
2015-09-15,197.36,200.74,195.67,200.41,1538383,MCK
2015-09-16,202.68,205.0,201.1301,204.24,2467484,MCK
2015-09-17,204.02,207.49,202.66,204.7,1445456,MCK
2015-09-18,203.79,208.03,202.05,203.73,2487101,MCK
2015-09-21,203.88,206.63,200.7,201.3,1737935,MCK
2015-09-22,198.86,199.399,195.821,198.98,1702351,MCK
2015-09-23,198.77,199.93,197.09,198.22,771876,MCK
2015-09-24,196.78,198.11,193.49,197.24,1401511,MCK
2015-09-25,198.26,198.85,191.3401,192.23,2171309,MCK
2015-09-28,191.61,192.3,182.7,184.26,3131464,MCK
2015-09-29,185.16,187.1599,183.23,184.77,2465134,MCK
2015-09-30,185.88,187.22,182.66,185.03,1786396,MCK
2015-10-01,184.76,186.24,183.02,186.07,2008656,MCK
2015-10-02,184.2,186.55,182.18,186.54,1831364,MCK
2015-10-05,187.24,190.39,185.97,189.71,1958514,MCK
2015-10-06,189.56,189.67,182.6,184.0,2143560,MCK
2015-10-07,184.49,185.61,182.61,184.98,2486111,MCK
2015-10-08,184.42,187.0299,183.39,186.29,2010838,MCK
2015-10-09,186.21,190.4,186.1,189.95,2783049,MCK
2015-10-12,189.79,191.3,189.21,190.61,1241877,MCK
2015-10-13,190.53,194.36,190.09,191.91,2081248,MCK
2015-10-14,191.32,193.2,188.96,189.78,1573876,MCK
2015-10-15,190.25,193.99,189.89,193.75,1542178,MCK
2015-10-16,194.92,195.93,193.21,195.21,1052753,MCK
2015-10-19,194.58,196.68,193.83,194.85,994311,MCK
2015-10-20,194.95,195.215,188.62,189.33,2444471,MCK
2015-10-21,190.32,190.39,184.23,186.62,2236618,MCK
2015-10-22,187.65,188.02,177.55,181.44,3640037,MCK
2015-10-23,182.72,187.4,182.42,186.96,2226906,MCK
2015-10-26,186.7,189.8,185.57,189.54,1552142,MCK
2015-10-27,189.05,192.32,169.0,181.68,5496777,MCK
2015-10-28,181.75,182.85,176.0001,182.41,2828616,MCK
2015-10-29,187.14,188.0,180.4,186.25,2788271,MCK
2015-10-30,186.18,186.18,178.02,178.8,3742579,MCK
2015-11-02,179.91,183.23,179.11,180.64,2370088,MCK
2015-11-03,180.67,183.51,178.8,183.37,1811246,MCK
2015-11-04,182.83,183.98,179.27,181.9,2301062,MCK
2015-11-05,181.83,186.25,180.86,185.94,1996448,MCK
2015-11-06,188.48,189.37,181.44,183.75,1942490,MCK
2015-11-09,183.18,184.2799,180.51,183.13,2717530,MCK
2015-11-10,183.44,185.42,181.54,184.66,1591358,MCK
2015-11-11,185.05,185.84,182.92,183.47,1715015,MCK
2015-11-12,183.0,184.98,179.97,180.1,1447962,MCK
2015-11-13,179.49,182.405,179.49,179.89,1495046,MCK
2015-11-16,179.89,182.6,179.02,182.35,1989878,MCK
2015-11-17,182.79,187.0,180.51,185.48,1761452,MCK
2015-11-18,185.6,189.56,184.68,189.27,2641698,MCK
2015-11-19,187.5,188.89,184.65,185.36,1573006,MCK
2015-11-20,186.47,190.0,186.03,189.68,1812678,MCK
2015-11-23,189.93,190.11,188.57,189.7,1326189,MCK
2015-11-24,188.17,190.29,188.17,189.8,1432142,MCK
2015-11-25,189.61,190.615,188.95,189.57,1111836,MCK
2015-11-27,189.84,191.91,188.525,190.36,499257,MCK
2015-11-30,190.35,191.0,189.05,189.35,1330216,MCK
2015-12-01,190.15,191.43,189.07,191.25,1599140,MCK
2015-12-02,191.46,193.12,189.51,189.99,1362063,MCK
2015-12-03,190.05,191.98,187.08,190.3,2671290,MCK
2015-12-04,191.0,192.36,189.705,190.54,1241831,MCK
2015-12-07,190.6,190.88,187.08,188.98,1676153,MCK
2015-12-08,187.5,190.11,185.924,188.91,1761373,MCK
2015-12-09,187.85,190.765,185.99,187.06,1700472,MCK
2015-12-10,188.0,191.41,186.03,190.48,1303924,MCK
2015-12-11,188.72,191.01,188.535,190.21,2089947,MCK
2015-12-14,190.35,191.4299,188.5727,190.58,1538320,MCK
2015-12-15,192.24,193.0,186.76,187.15,1666974,MCK
2015-12-16,188.42,191.16,185.94,190.72,1385763,MCK
2015-12-17,191.04,192.15,189.87,190.02,937706,MCK
2015-12-18,189.36,195.64,188.72,193.4,3010003,MCK
2015-12-21,194.38,195.7,193.01,195.3,1618806,MCK
2015-12-22,195.48,197.55,194.6,197.3,1622132,MCK
2015-12-23,197.89,200.891,197.3946,200.5,1360527,MCK
2015-12-24,199.61,200.295,199.01,199.41,495318,MCK
2015-12-28,199.41,200.92,198.64,200.27,781475,MCK
2015-12-29,201.86,202.2,199.88,200.32,860320,MCK
2015-12-30,200.55,201.485,198.17,198.74,872375,MCK
2015-12-31,198.53,200.5697,197.22,197.23,1976082,MCK
2016-01-04,193.59,195.66,192.86,194.67,1383026,MCK
2016-01-05,195.17,196.84,194.6,195.5,1016230,MCK
2016-01-06,191.87,193.71,191.33,193.1,1469835,MCK
2016-01-07,189.75,190.33,187.67,187.81,1909158,MCK
2016-01-08,188.47,189.39,182.0,182.39,2217414,MCK
2016-01-11,168.99,170.78,161.8,163.55,9176467,MCK
2016-01-12,164.78,166.64,163.115,164.01,3460196,MCK
2016-01-13,163.88,165.96,156.311,157.84,4123521,MCK
2016-01-14,157.64,166.197,157.55,164.78,3069113,MCK
2016-01-15,161.52,165.15,158.8,165.0,3422258,MCK
2016-01-19,166.49,169.98,165.03,169.44,3553501,MCK
2016-01-20,166.74,170.64,162.34,170.0,3493570,MCK
2016-01-21,170.0,172.5,168.6,170.45,2162659,MCK
2016-01-22,172.3,173.64,169.57,170.18,2408329,MCK
2016-01-25,170.75,172.91,169.8,170.17,2012949,MCK
2016-01-26,171.72,171.72,167.04,170.99,1794171,MCK
2016-01-27,169.96,171.45,166.13,166.92,2335285,MCK
2016-01-28,154.79,170.85,152.22,160.12,4194666,MCK
2016-01-29,160.49,163.06,157.62,160.98,2870667,MCK
2016-02-01,159.8,160.45,156.32,159.27,2642688,MCK
2016-02-02,158.14,159.945,155.0,155.0,3201178,MCK
2016-02-03,156.49,156.98,149.24,152.37,4297936,MCK
2016-02-04,151.74,157.78,149.55,153.81,2673700,MCK
2016-02-05,152.04,156.39,150.83,154.36,2671871,MCK
2016-02-08,153.23,153.66,149.28,151.46,2746174,MCK
2016-02-09,149.94,153.18,148.29,150.38,1987005,MCK
2016-02-10,150.94,155.3,150.52,152.99,2318391,MCK
2016-02-11,150.71,152.06,148.54,150.03,3006102,MCK
2016-02-12,151.52,152.18,148.75,151.03,1899131,MCK
2016-02-16,152.0,153.64,150.64,152.59,1432795,MCK
2016-02-17,154.04,157.91,154.004,155.57,2141708,MCK
2016-02-18,155.15,156.685,154.89,155.96,1288158,MCK
2016-02-19,155.72,155.72,153.16,154.27,1403315,MCK
2016-02-22,155.55,156.728,154.72,156.43,769643,MCK
2016-02-23,156.0,156.14,153.8,153.99,1270695,MCK
2016-02-24,153.29,155.22,151.93,154.67,1064617,MCK
2016-02-25,155.94,156.83,153.51,155.37,1142138,MCK
2016-02-26,156.0,158.68,154.5603,156.78,921462,MCK
2016-02-29,156.56,157.98,155.28,155.62,1868836,MCK
2016-03-01,154.68,156.65,154.42,156.65,1208086,MCK
2016-03-02,156.33,161.735,155.89,158.69,1688033,MCK
2016-03-03,158.16,163.04,157.66,162.7,1481159,MCK
2016-03-04,162.59,164.92,162.42,162.77,1114155,MCK
2016-03-07,162.0,163.96,161.66,163.04,959521,MCK
2016-03-08,162.08,162.63,157.56,158.8,1771376,MCK
2016-03-09,160.0,163.52,159.33,161.88,1280864,MCK
2016-03-10,162.67,163.66,159.68,161.12,1333263,MCK
2016-03-11,162.13,166.7525,161.83,166.4,1121555,MCK
2016-03-14,166.38,167.129,163.96,164.99,922343,MCK
2016-03-15,162.81,163.29,156.79,157.3,1689676,MCK
2016-03-16,156.59,158.17,155.23,156.0,1651371,MCK
2016-03-17,155.0,155.7,149.6,151.69,3453130,MCK
2016-03-18,152.0,160.04,151.55,158.31,2847425,MCK
2016-03-21,157.96,158.686,155.37,156.86,1494230,MCK
2016-03-22,156.37,157.44,155.0,156.61,1273850,MCK
2016-03-23,157.0,158.06,154.89,155.03,1387174,MCK
2016-03-24,154.02,158.4,153.94,157.29,1507426,MCK
2016-03-28,157.29,157.93,155.315,156.53,1356708,MCK
2016-03-29,156.55,159.01,155.88,158.87,1440809,MCK
2016-03-30,159.0,159.99,157.54,157.73,1034999,MCK
2016-03-31,157.96,159.84,157.11,157.25,1199165,MCK
2016-04-01,156.75,157.9,155.57,157.41,937166,MCK
2016-04-04,157.24,161.78,157.0,158.21,1190652,MCK
2016-04-05,156.37,157.56,154.33,154.69,1176336,MCK
2016-04-06,155.28,163.42,155.16,163.21,1647118,MCK
2016-04-07,162.34,163.06,159.841,161.25,1478261,MCK
2016-04-08,162.24,163.34,160.8,162.2,1139224,MCK
2016-04-11,162.24,163.52,161.14,162.38,1332701,MCK
2016-04-12,162.94,165.21,162.35,164.33,1461393,MCK
2016-04-13,164.42,167.69,163.35,167.5,1334645,MCK
2016-04-14,166.95,169.47,165.51,168.59,1801224,MCK
2016-04-15,169.09,172.8,168.6601,172.77,2334225,MCK
2016-04-18,171.91,174.43,170.835,174.0,1250731,MCK
2016-04-19,174.44,176.38,173.72,175.84,1454674,MCK
2016-04-20,176.4,178.45,175.01,177.54,1464004,MCK
2016-04-21,177.65,178.87,177.1125,178.03,1079438,MCK
2016-04-22,178.65,179.3,176.67,178.25,1509460,MCK
2016-04-25,178.16,178.5,175.55,177.16,1341062,MCK
2016-04-26,177.34,178.69,176.96,177.17,965689,MCK
2016-04-27,177.19,178.54,176.45,177.93,1155562,MCK
2016-04-28,176.5,176.61,169.13,169.33,3047884,MCK
2016-04-29,168.44,169.23,166.41,167.82,2145645,MCK
2016-05-02,167.8,168.85,166.85,168.43,1554718,MCK
2016-05-03,166.75,170.07,166.39,168.15,1130289,MCK
2016-05-04,167.59,168.1,164.39,165.01,2127533,MCK
2016-05-05,171.8,178.5,169.4801,172.7,3987269,MCK
2016-05-06,171.51,173.13,166.93,168.86,2085852,MCK
2016-05-09,169.52,172.97,169.39,172.22,1339606,MCK
2016-05-10,173.47,173.7175,169.26,170.31,1281044,MCK
2016-05-11,169.53,171.97,168.7,168.89,1151131,MCK
2016-05-12,169.27,170.04,166.23,167.3,894587,MCK
2016-05-13,166.92,168.26,165.49,165.93,892710,MCK
2016-05-16,169.01,173.49,168.58,172.53,2224396,MCK
2016-05-17,172.13,175.38,170.24,173.51,1790291,MCK
2016-05-18,172.25,181.15,172.25,179.89,3998712,MCK
2016-05-19,179.54,183.93,178.4,180.96,3491578,MCK
2016-05-20,181.79,182.88,180.13,182.29,2530986,MCK
2016-05-23,179.88,181.57,178.28,178.65,1329822,MCK
2016-05-24,179.0,183.81,178.26,182.77,2070353,MCK
2016-05-25,182.94,185.5811,182.135,182.92,2116091,MCK
2016-05-26,182.43,183.32,179.47,179.57,2038116,MCK
2016-05-27,179.51,182.21,179.03,181.22,1068935,MCK
2016-05-31,181.4,183.37,180.51,183.14,2713320,MCK
2016-06-01,181.72,185.505,180.65,184.82,1787470,MCK
2016-06-02,184.93,187.98,184.63,187.79,1681814,MCK
2016-06-03,187.1,188.43,185.91,186.46,1497799,MCK
2016-06-06,186.64,187.69,185.78,187.17,748849,MCK
2016-06-07,186.96,187.59,184.82,184.97,1147183,MCK
2016-06-08,185.18,188.02,183.7,187.74,1273832,MCK
2016-06-09,187.41,187.99,185.68,186.88,1356390,MCK
2016-06-10,185.29,186.54,184.64,185.47,1127209,MCK
2016-06-13,185.67,186.56,183.47,183.64,1440768,MCK
2016-06-14,183.0,183.586,180.37,181.55,1299334,MCK
2016-06-15,182.53,183.49,180.6001,180.93,1190961,MCK
2016-06-16,179.0,180.2,176.61,179.75,1184230,MCK
2016-06-17,179.92,180.38,176.88,177.78,1522956,MCK
2016-06-20,179.94,181.43,179.3,179.87,1470601,MCK
2016-06-21,180.89,181.0,178.92,179.27,732962,MCK
2016-06-22,179.07,182.72,179.02,181.53,1107803,MCK
2016-06-23,183.36,184.81,182.93,184.0,1160550,MCK
2016-06-24,177.37,179.2,176.27,177.07,1633744,MCK
2016-06-27,174.75,175.5,171.16,172.63,1609316,MCK
2016-06-28,174.37,177.86,174.37,176.58,1609590,MCK
2016-06-29,179.94,184.06,178.35,183.34,1723684,MCK
2016-06-30,183.49,186.76,182.54,186.65,1580840,MCK
2016-07-01,187.02,190.36,186.83,188.1,1049795,MCK
2016-07-05,186.76,188.095,186.05,187.48,917863,MCK
2016-07-06,186.9,192.11,185.43,191.88,2095594,MCK
2016-07-07,191.88,193.6,190.08,191.2,1255378,MCK
2016-07-08,192.33,193.37,191.87,192.79,1491108,MCK
2016-07-11,192.72,193.9,191.9,193.45,1448598,MCK
2016-07-12,193.99,197.0,193.85,195.47,1628582,MCK
2016-07-13,196.52,198.06,195.6801,197.41,1620316,MCK
2016-07-14,198.88,199.43,197.51,198.03,1063381,MCK
2016-07-15,198.68,199.05,196.22,197.14,933408,MCK
2016-07-18,197.3,197.93,196.074,197.7,814661,MCK
2016-07-19,196.59,198.73,196.52,197.97,925403,MCK
2016-07-20,198.04,199.27,197.85,198.44,887048,MCK
2016-07-21,198.44,198.9412,195.916,196.5,1209733,MCK
2016-07-22,196.78,196.96,195.8201,196.57,869619,MCK
2016-07-25,195.89,196.11,194.05,196.01,808349,MCK
2016-07-26,195.42,196.98,194.995,196.28,879239,MCK
2016-07-27,196.25,197.91,195.05,196.92,1040511,MCK
2016-07-28,191.31,196.91,190.88,193.44,2661107,MCK
2016-07-29,192.79,195.13,191.2,194.56,1440093,MCK
2016-08-01,195.2,195.38,191.73,192.09,1379860,MCK
2016-08-02,192.17,195.005,191.84,193.53,1872532,MCK
2016-08-03,193.04,195.31,192.94,195.14,1157669,MCK
2016-08-04,194.64,195.35,193.5,194.48,932368,MCK
2016-08-05,195.06,196.63,194.52,194.66,1029238,MCK
2016-08-08,194.95,195.35,193.79,195.1,768944,MCK
2016-08-09,195.41,196.92,195.18,196.29,767205,MCK
2016-08-10,196.29,196.49,194.945,195.65,947791,MCK
2016-08-11,196.53,196.86,195.29,196.62,761474,MCK
2016-08-12,196.28,196.5,194.45,195.24,634323,MCK
2016-08-15,195.35,197.08,195.1,196.12,696353,MCK
2016-08-16,195.46,196.08,194.85,195.01,501199,MCK
2016-08-17,195.08,196.02,193.58,195.78,944136,MCK
2016-08-18,195.34,195.95,194.22,194.43,1085623,MCK
2016-08-19,193.78,194.77,192.97,193.85,801089,MCK
2016-08-22,193.75,193.94,192.85,193.65,821885,MCK
2016-08-23,194.22,194.66,192.68,192.75,1048484,MCK
2016-08-24,192.78,193.58,188.64,189.05,1536240,MCK
2016-08-25,187.04,187.9,182.01,183.3,2898217,MCK
2016-08-26,183.69,184.11,181.82,182.79,1661342,MCK
2016-08-29,183.16,184.33,182.61,183.91,1178858,MCK
2016-08-30,183.49,183.86,182.25,183.03,1081316,MCK
2016-08-31,183.03,184.84,182.11,184.62,1430570,MCK
2016-09-01,184.72,184.72,182.13,183.27,796655,MCK
2016-09-02,184.04,184.439,182.67,182.98,668481,MCK
2016-09-06,183.5,185.02,182.41,184.69,1431719,MCK
2016-09-07,184.0,186.28,184.0,184.96,971418,MCK
2016-09-08,184.52,185.21,182.88,183.04,1353609,MCK
2016-09-09,181.43,181.82,176.02,176.09,2094884,MCK
2016-09-12,175.22,181.53,175.11,180.47,1901181,MCK
2016-09-13,178.49,179.45,174.77,175.84,2511444,MCK
2016-09-14,175.59,176.36,167.35,167.7,5825361,MCK
2016-09-15,167.84,169.835,163.97,168.97,5116645,MCK
2016-09-16,168.24,168.66,164.02,166.16,5998039,MCK
2016-09-19,165.97,166.69,164.48,165.0,2406753,MCK
2016-09-20,165.13,166.2,164.36,164.8,2161091,MCK
2016-09-21,165.4,166.78,164.3,166.4,1865520,MCK
2016-09-22,167.1,168.89,167.062,168.12,1949856,MCK
2016-09-23,167.95,169.0,166.13,167.08,1265380,MCK
2016-09-26,166.01,166.82,165.03,165.18,1481367,MCK
2016-09-27,165.18,167.01,165.18,166.36,1192408,MCK
2016-09-28,166.23,167.34,165.63,166.62,985195,MCK
2016-09-29,165.97,166.21,164.21,164.42,1444529,MCK
2016-09-30,164.97,167.21,163.565,166.75,2085203,MCK
2016-10-03,166.22,166.26,164.845,165.38,1164358,MCK
2016-10-04,165.95,166.78,165.2,165.66,1208067,MCK
2016-10-05,166.04,166.35,164.64,165.67,1555167,MCK
2016-10-06,164.84,164.97,163.28,164.75,1677187,MCK
2016-10-07,165.39,166.9,164.26,165.82,1256893,MCK
2016-10-10,166.17,166.73,164.79,165.33,1284218,MCK
2016-10-11,165.0,165.7399,163.51,163.63,1898331,MCK
2016-10-12,164.31,165.44,162.37,162.54,1596284,MCK
2016-10-13,161.63,162.9,160.88,162.07,1549626,MCK
2016-10-14,162.69,163.23,160.95,161.0,979316,MCK
2016-10-17,161.21,161.325,159.81,160.65,1267335,MCK
2016-10-18,162.37,163.116,161.815,162.1,743683,MCK
2016-10-19,162.1,162.77,161.07,161.12,1171060,MCK
2016-10-20,161.01,162.56,160.8,161.95,1051866,MCK
2016-10-21,161.14,162.12,160.56,161.03,1597977,MCK
2016-10-24,161.97,162.76,160.24,160.27,1386860,MCK
2016-10-25,160.13,160.24,158.25,158.5,1550607,MCK
2016-10-26,157.97,158.93,155.93,158.57,1837735,MCK
2016-10-27,158.99,161.65,157.54,160.5,1928705,MCK
2016-10-28,129.8,130.84,114.53,124.11,28158084,MCK
2016-10-31,123.99,128.58,123.75,127.17,8527475,MCK
2016-11-01,127.17,130.1527,126.3,129.27,4632203,MCK
2016-11-02,129.53,136.85,129.53,135.83,4652420,MCK
2016-11-03,137.01,138.86,129.33,129.59,5052748,MCK
2016-11-04,130.06,133.86,129.27,130.76,3505189,MCK
2016-11-07,132.74,135.26,131.99,134.51,2447865,MCK
2016-11-08,131.63,133.32,130.18,130.51,3605464,MCK
2016-11-09,141.3,151.77,135.19,141.68,5653707,MCK
2016-11-10,143.77,148.42,143.72,147.49,4024715,MCK
2016-11-11,146.74,147.95,141.35,143.03,2951671,MCK
2016-11-14,139.45,145.41,139.02,143.69,2828192,MCK
2016-11-15,143.6,144.44,142.16,142.87,2499982,MCK
2016-11-16,142.47,143.36,141.38,141.48,1837113,MCK
2016-11-17,141.4,142.4,140.94,141.48,2458632,MCK
2016-11-18,141.7,142.09,139.8,140.05,2541089,MCK
2016-11-21,140.56,142.2,140.13,141.35,2030745,MCK
2016-11-22,141.63,142.63,140.16,141.33,2286956,MCK
2016-11-23,138.68,141.62,137.84,141.27,2119298,MCK
2016-11-25,141.37,143.15,140.51,143.07,846406,MCK
2016-11-28,142.39,144.05,142.13,143.11,1549542,MCK
2016-11-29,142.7,143.45,141.16,141.25,1808670,MCK
2016-11-30,141.58,145.09,141.4,143.81,3253392,MCK
2016-12-01,143.44,144.68,142.65,143.08,1972562,MCK
2016-12-02,143.88,144.92,143.04,143.56,1903782,MCK
2016-12-05,143.92,146.35,143.05,145.0,2189228,MCK
2016-12-06,145.0,145.4,142.9,145.4,1908030,MCK
2016-12-07,142.68,143.45,136.81,141.62,4363825,MCK
2016-12-08,140.77,144.2,140.76,143.34,2906091,MCK
2016-12-09,144.08,147.76,142.49,146.25,2304901,MCK
2016-12-12,146.31,147.12,145.05,146.49,1784805,MCK
2016-12-13,146.79,148.59,146.36,147.97,1658797,MCK
2016-12-14,147.13,147.84,142.1303,143.37,3441012,MCK
2016-12-15,143.69,144.1,141.29,142.34,2325486,MCK
2016-12-16,142.82,143.3299,141.07,142.29,2376991,MCK
2016-12-19,142.94,144.0,140.42,141.56,1700882,MCK
2016-12-20,141.98,142.84,140.52,141.13,1603830,MCK
2016-12-21,141.13,143.06,140.67,141.59,1255006,MCK
2016-12-22,141.96,142.62,139.76,140.34,990152,MCK
2016-12-23,140.77,142.3,140.49,141.18,966356,MCK
2016-12-27,141.24,142.89,140.62,142.07,723766,MCK
2016-12-28,142.06,142.79,141.17,141.53,695654,MCK
2016-12-29,140.86,142.99,140.86,141.78,814767,MCK
2016-12-30,141.47,142.26,140.1,140.45,1204659,MCK
2017-01-03,140.4,149.105,140.4,147.43,2947881,MCK
2017-01-04,147.39,149.5,146.51,148.58,1897866,MCK
2017-01-05,147.27,147.93,145.18,146.5,1299032,MCK
2017-01-06,146.93,147.42,144.89,146.92,1334901,MCK
2017-01-09,146.35,148.01,145.66,146.84,1158892,MCK
2017-01-10,146.2701,148.59,145.68,146.82,1184999,MCK
2017-01-11,146.5,147.55,141.09,143.2,2041575,MCK
2017-01-12,142.24,145.07,141.67,144.68,1298294,MCK
2017-01-13,145.51,147.76,145.06,147.18,1272852,MCK
2017-01-17,146.67,149.3,146.03,148.43,2310295,MCK
2017-01-18,150.24,150.46,148.18,149.74,1348860,MCK
2017-01-19,149.68,149.68,146.535,147.29,1120576,MCK
2017-01-20,147.5,151.82,147.5,150.28,3076859,MCK
2017-01-23,149.62,150.2,148.42,149.32,1788466,MCK
2017-01-24,148.67,148.97,147.66,148.31,1586295,MCK
2017-01-25,148.73,151.24,148.67,151.1,2905032,MCK
2017-01-26,141.0,144.31,137.58,138.55,7175834,MCK
2017-01-27,139.22,139.24,135.46,136.74,3354710,MCK
2017-01-30,137.01,137.4,134.17,137.11,3119925,MCK
2017-01-31,137.44,139.27,135.765,139.15,3109874,MCK
2017-02-01,139.7,140.5,138.71,140.03,2800136,MCK
2017-02-02,139.81,139.81,137.835,139.0,2701049,MCK
2017-02-03,138.81,139.71,137.86,138.84,3957521,MCK
2017-02-06,139.15,140.1,138.01,139.82,1579381,MCK
2017-02-07,140.22,142.13,139.08,139.93,1797677,MCK
2017-02-08,139.91,141.115,139.4,140.94,1126983,MCK
2017-02-09,141.12,141.53,138.77,139.71,1532647,MCK
2017-02-10,140.03,140.37,139.2,139.57,1221687,MCK
2017-02-13,140.55,141.01,139.795,140.49,1364325,MCK
2017-02-14,140.49,145.8,140.05,145.2,3548311,MCK
2017-02-15,146.29,149.845,144.75,149.52,2538253,MCK
2017-02-16,149.03,149.45,146.87,149.42,1590872,MCK
2017-02-17,148.94,150.54,148.1,150.25,1883874,MCK
2017-02-21,150.21,151.57,149.25,150.89,1312707,MCK
2017-02-22,150.01,150.99,148.88,149.05,1313890,MCK
2017-02-23,149.5,149.57,148.07,148.97,1266951,MCK
2017-02-24,148.93,150.87,147.71,150.85,1248900,MCK
2017-02-27,150.65,152.0,149.97,151.45,1567095,MCK
2017-02-28,150.96,151.19,148.53,150.13,2075513,MCK
2017-03-01,151.3,151.69,148.89,148.97,2901088,MCK
2017-03-02,148.9,151.21,148.27,150.16,1234750,MCK
2017-03-03,150.61,153.07,150.16,152.53,1449309,MCK
2017-03-06,151.72,151.92,149.48,150.24,1371994,MCK
2017-03-07,148.74,149.73,146.68,147.24,2342420,MCK
2017-03-08,147.82,151.54,147.31,147.83,2381644,MCK
2017-03-09,148.31,150.15,147.47,149.47,1380059,MCK
2017-03-10,150.08,150.3135,147.34,147.67,1311883,MCK
2017-03-13,148.31,148.72,146.67,148.05,1695387,MCK
2017-03-14,147.93,149.235,147.0,147.11,904641,MCK
2017-03-15,147.81,148.78,146.22,148.26,2071699,MCK
2017-03-16,148.59,150.3075,147.59,148.83,2222475,MCK
2017-03-17,149.47,149.47,147.66,147.93,1907017,MCK
2017-03-20,148.0,148.75,146.51,147.17,1415882,MCK
2017-03-21,147.49,147.7,145.54,146.0,1467619,MCK
2017-03-22,146.07,146.77,145.15,146.31,1058329,MCK
2017-03-23,146.28,147.6,145.47,145.82,969858,MCK
2017-03-24,145.71,146.41,143.86,145.63,1632022,MCK
2017-03-27,145.18,148.77,144.448,148.5,1340577,MCK
2017-03-28,148.0,150.1,147.76,149.88,1785631,MCK
2017-03-29,149.87,151.42,149.08,151.35,1873562,MCK
2017-03-30,150.85,151.37,149.01,149.48,1196741,MCK
2017-03-31,148.91,149.23,147.67,148.26,1733624,MCK
2017-04-03,148.38,148.87,145.79,146.17,2143352,MCK
2017-04-04,145.93,147.0,144.69,145.77,959070,MCK
2017-04-05,146.61,146.78,144.52,144.75,1027914,MCK
2017-04-06,144.44,145.28,144.02,144.84,1937670,MCK
2017-04-07,144.87,145.13,143.83,143.91,1292973,MCK
2017-04-10,143.88,145.863,143.37,145.49,1229151,MCK
2017-04-11,145.59,145.86,144.24,145.38,1169830,MCK
2017-04-12,144.62,145.24,143.35,143.89,1248097,MCK
2017-04-13,143.81,144.365,142.86,143.2,840801,MCK
2017-04-17,143.51,144.44,142.84,144.22,1181677,MCK
2017-04-18,138.99,139.12,135.4,137.6,5010859,MCK
2017-04-19,137.79,138.31,136.0,136.09,2258030,MCK
2017-04-20,136.72,138.46,135.96,137.66,1593898,MCK
2017-04-21,137.11,137.35,135.13,135.92,1336767,MCK
2017-04-24,137.26,137.44,135.75,136.15,1401951,MCK
2017-04-25,135.0,135.9,133.82,135.0,2468489,MCK
2017-04-26,135.49,136.99,135.16,136.03,1381786,MCK
2017-04-27,136.58,139.59,136.44,138.79,1796207,MCK
2017-04-28,138.7,138.985,137.69,138.29,1523399,MCK
2017-05-01,138.32,139.14,137.58,138.47,1283300,MCK
2017-05-02,138.94,139.89,137.17,139.21,1597088,MCK
2017-05-03,139.06,139.06,137.26,138.21,989471,MCK
2017-05-04,138.54,142.74,138.54,142.22,1669662,MCK
2017-05-05,142.25,142.73,140.88,141.47,921397,MCK
2017-05-08,141.85,142.1,140.41,140.87,799791,MCK
2017-05-09,141.6,142.89,141.43,142.49,1041053,MCK
2017-05-10,142.41,143.49,141.62,143.23,1367717,MCK
2017-05-11,142.58,146.66,142.29,145.7,1804817,MCK
2017-05-12,145.38,145.6,144.02,144.58,1405870,MCK
2017-05-15,144.36,147.18,144.24,145.33,1978260,MCK
2017-05-16,145.34,145.59,143.865,144.92,1140283,MCK
2017-05-17,142.59,144.73,141.77,142.04,1822981,MCK
2017-05-18,142.56,144.41,140.6,141.44,2016527,MCK
2017-05-19,153.06,155.79,152.0,153.01,7889264,MCK
2017-05-22,153.5,158.67,153.48,155.42,3369795,MCK
2017-05-23,157.54,160.0,157.46,159.0,2954107,MCK
2017-05-24,158.14,162.0,158.14,161.23,2703848,MCK
2017-05-25,161.23,163.4,160.505,162.36,2495019,MCK
2017-05-26,162.04,162.9,161.12,161.2,1126357,MCK
2017-05-30,160.53,163.75,160.51,162.11,1114146,MCK
2017-05-31,160.68,163.35,160.6,163.09,1997149,MCK
2017-06-01,162.66,165.94,162.27,165.92,2027385,MCK
2017-06-02,165.74,166.0,164.44,165.7,1522150,MCK
2017-06-05,166.16,166.18,164.27,165.9,1350138,MCK
2017-06-06,165.5,165.5,161.25,161.94,2362312,MCK
2017-06-07,162.1,162.18,160.61,161.59,1255130,MCK
2017-06-08,161.98,162.87,161.0,162.15,1205142,MCK
2017-06-09,161.98,163.51,161.62,163.39,1078791,MCK
2017-06-12,163.4,164.57,161.38,161.77,2147300,MCK
2017-06-13,162.62,162.91,161.3,162.15,1070678,MCK
2017-06-14,162.6,164.62,161.77,163.37,1003984,MCK
2017-06-15,162.15,164.88,161.49,163.91,1586981,MCK
2017-06-16,164.22,164.495,158.91,159.83,2961291,MCK
2017-06-19,160.32,162.18,159.52,161.75,1754602,MCK
2017-06-20,161.27,162.16,160.74,160.97,815783,MCK
2017-06-21,160.51,163.18,160.0701,162.87,1180997,MCK
2017-06-22,163.18,167.23,162.86,165.57,1753962,MCK
2017-06-23,165.81,167.09,164.25,166.96,3922185,MCK
2017-06-26,167.3,168.59,166.6,167.61,1563173,MCK
2017-06-27,166.95,169.29,166.07,166.69,1450675,MCK
2017-06-28,167.75,168.43,165.92,166.62,1080119,MCK
2017-06-29,166.98,167.3,162.34,163.64,2021603,MCK
2017-06-30,164.49,165.32,163.27,164.54,1235206,MCK
2017-07-03,165.29,167.039,164.48,164.55,577134,MCK
2017-07-05,164.68,166.25,163.85,165.27,1029600,MCK
2017-07-06,164.99,166.37,162.25,163.08,1333704,MCK
2017-07-07,163.59,165.27,162.705,164.68,1119633,MCK
2017-07-10,164.0,165.61,163.61,164.71,1557785,MCK
2017-07-11,165.0,165.73,163.64,165.2,1075608,MCK
2017-07-12,166.0,167.39,165.07,166.34,947378,MCK
2017-07-13,166.68,167.04,165.07,166.33,721291,MCK
2017-07-14,166.09,168.33,165.7,167.5,908898,MCK
2017-07-17,167.57,168.87,166.67,168.12,1624234,MCK
2017-07-18,167.62,167.65,165.16,165.41,1575842,MCK
2017-07-19,166.22,166.26,162.59,164.85,1992902,MCK
2017-07-20,164.66,166.87,164.61,165.07,1908245,MCK
2017-07-21,165.48,166.18,164.62,165.92,1217261,MCK
2017-07-24,165.0,167.36,165.0,166.74,1365193,MCK
2017-07-25,166.83,168.08,166.011,167.63,939749,MCK
2017-07-26,166.13,167.57,164.31,166.35,1405037,MCK
2017-07-27,160.0,163.83,156.09,162.53,3253920,MCK
2017-07-28,163.09,163.09,159.34,162.51,1962866,MCK
2017-07-31,162.55,162.8,161.469,161.87,1377096,MCK
2017-08-01,156.1,156.71,153.98,154.69,1090599,MCK
2017-08-02,159.99,160.69,155.0,159.61,2467813,MCK
2017-08-03,157.15,158.05,153.97,155.34,2339310,MCK
2017-08-04,156.1,156.71,153.98,154.69,1090599,MCK
2017-08-07,154.75,155.68,153.8,155.68,969380,MCK
2017-08-08,155.39,158.33,155.05,157.26,1510533,MCK
2017-08-09,156.71,156.78,153.57,154.27,1474905,MCK
2017-08-10,153.36,153.36,151.03,151.07,1990451,MCK
2017-08-11,151.39,151.535,149.73,149.99,1623794,MCK
2017-08-14,151.06,151.7,148.97,149.08,1388012,MCK
2017-08-15,149.48,149.68,148.98,149.26,1271065,MCK
2017-08-16,149.83,149.92,147.13,147.64,2517007,MCK
2017-08-17,147.28,149.33,146.44,146.83,1871445,MCK
2017-08-18,146.2,147.26,145.68,146.0,1980288,MCK
2017-08-21,146.06,146.79,145.13,146.14,2343720,MCK
2017-08-22,146.44,149.035,145.62,148.28,1897388,MCK
2017-08-23,147.78,148.471,146.535,147.19,1804943,MCK
2017-08-24,147.59,148.115,146.74,146.87,1249517,MCK
2017-08-25,147.66,148.03,147.16,147.58,954681,MCK
2017-08-28,148.15,148.82,147.155,148.33,1019134,MCK
2017-08-29,147.16,148.09,146.855,147.21,1308671,MCK
2017-08-30,146.77,147.19,145.72,146.7,1002311,MCK
2017-08-31,147.18,150.35,146.9687,149.31,1873415,MCK
2017-09-01,149.48,150.87,148.95,149.41,885548,MCK
2017-09-05,148.62,149.54,146.74,147.82,1828861,MCK
2017-09-06,148.74,152.5,148.625,152.09,2437835,MCK
2017-09-07,152.11,156.47,152.04,155.84,2462458,MCK
2017-09-08,157.22,160.78,156.74,156.94,1437073,MCK
2017-09-11,158.0,159.92,157.405,159.24,1351271,MCK
2017-09-12,159.05,159.05,152.38,156.36,2424543,MCK
2017-09-13,156.12,157.79,155.73,157.68,1118933,MCK
2017-09-14,159.7,161.92,159.66,159.97,2044838,MCK
2017-09-15,151.84,151.91,149.38,149.88,2903086,MCK
2017-09-18,150.41,150.905,148.01,148.42,2494835,MCK
2017-09-19,150.71,151.23,148.25,148.37,2044559,MCK
2017-09-20,148.94,150.71,148.03,150.18,2017527,MCK
2017-09-21,150.12,153.24,149.71,152.57,1407861,MCK
2017-09-22,152.32,154.35,151.69,154.01,1616747,MCK
2017-09-25,153.22,154.685,152.82,154.51,1752485,MCK
2017-09-26,154.51,155.92,154.04,154.88,1199522,MCK
2017-09-27,155.2,156.34,154.34,155.95,1129394,MCK
2017-09-28,155.35,155.48,152.1,153.72,2297893,MCK
2017-09-29,154.59,156.27,153.13,153.61,1440111,MCK
2017-10-02,153.81,156.28,153.61,155.26,1610294,MCK
2017-10-03,155.34,155.8,152.435,153.99,1467068,MCK
2017-10-04,153.88,156.2,153.34,153.61,1351056,MCK
2017-10-05,154.19,154.57,152.89,153.72,1706162,MCK
2017-10-06,153.88,155.78,148.98,151.29,2666323,MCK
2017-10-09,152.0,152.0,146.43,148.14,1873738,MCK
2017-10-10,149.41,150.6,148.39,149.41,1708889,MCK
2017-10-11,148.88,150.17,148.88,149.94,1288240,MCK
2017-10-12,149.94,151.5,149.23,150.67,1025615,MCK
2017-10-13,150.14,150.91,145.2601,147.17,2388359,MCK
2017-10-16,146.43,148.6,145.58,146.61,1603801,MCK
2017-10-17,146.53,147.5,145.615,146.41,1614173,MCK
2017-10-18,146.42,148.12,145.84,146.21,1583794,MCK
2017-10-19,146.36,150.425,146.33,149.96,2322216,MCK
2017-10-20,150.56,151.97,150.25,150.78,1404094,MCK
2017-10-23,150.38,150.6,148.18,148.3,1936641,MCK
2017-10-24,147.9,150.61,147.0,149.75,1355042,MCK
2017-10-25,150.25,152.5,149.18,151.4,1848962,MCK
2017-10-26,158.81,162.61,142.6,143.54,7193756,MCK
2017-10-27,143.63,143.63,134.41,135.62,4208200,MCK
2017-10-30,135.24,137.05,134.25,135.02,4156485,MCK
2017-10-31,135.75,141.34,135.75,137.88,4050411,MCK
2017-11-01,138.78,142.93,138.0,139.67,2843561,MCK
2017-11-02,139.67,140.71,135.69,137.06,2763269,MCK
2017-11-03,136.49,138.95,136.24,137.61,1750440,MCK
2017-11-06,136.84,137.14,134.78,135.21,2752266,MCK
2017-11-07,135.69,137.88,135.3,136.93,2083533,MCK
2017-11-08,136.65,141.73,136.35,140.36,2206876,MCK
2017-11-09,140.0,142.51,139.19,140.11,1817029,MCK
2017-11-10,139.27,140.81,137.145,137.61,2088209,MCK
2017-11-13,137.46,140.43,135.69,138.05,2289807,MCK
2017-11-14,137.98,137.98,135.03,136.17,1482394,MCK
2017-11-15,136.0,138.95,135.37,138.86,3334025,MCK
2017-11-16,138.97,143.02,138.5,142.7,2732094,MCK
2017-11-17,141.71,142.84,140.89,142.13,1849009,MCK
2017-11-20,141.4,142.0,136.83,138.24,3618270,MCK
2017-11-21,138.9,142.97,138.39,142.87,2326135,MCK
2017-11-22,143.0,146.61,142.61,145.8,2220696,MCK
2017-11-24,145.8,146.42,144.05,144.66,768734,MCK
2017-11-27,144.28,145.96,144.28,144.85,1831595,MCK
2017-11-28,145.02,147.86,144.65,147.75,3752842,MCK
2017-11-29,148.46,152.39,147.62,148.12,3283218,MCK
2017-11-30,148.91,149.485,144.46,147.74,2767569,MCK
2017-12-01,147.0397,147.74,143.87,146.39,2560714,MCK
2017-12-04,144.31,153.5999,144.31,153.09,2866406,MCK
2017-12-05,153.29,153.32,147.41,150.69,1908804,MCK
2017-12-06,150.69,152.26,149.64,150.47,1262897,MCK
2017-12-07,150.66,151.3,149.06,150.01,1315063,MCK
2017-12-08,150.58,153.05,149.85,152.57,1400488,MCK
2017-12-11,152.93,155.0,152.29,153.81,1423194,MCK
2017-12-12,154.46,155.69,153.9,154.55,1981464,MCK
2017-12-13,154.28,157.04,153.75,155.21,1461079,MCK
2017-12-14,158.61,161.25,156.2,157.2,2443460,MCK
2017-12-15,158.43,164.29,157.56,162.6,3323314,MCK
2017-12-18,159.21,160.81,156.76,160.26,2662359,MCK
2017-12-19,159.7,161.92,159.66,159.97,2045130,MCK
2017-12-20,160.28,161.89,159.66,160.64,1119015,MCK
2017-12-21,160.83,161.59,159.07,159.39,1055970,MCK
2017-12-22,158.51,160.1,157.48,158.44,1249023,MCK
2017-12-26,158.54,160.13,157.24,158.9,957188,MCK
2017-12-27,159.0,159.14,157.09,158.02,673786,MCK
2017-12-28,157.84,158.81,156.37,157.73,692366,MCK
2017-12-29,158.28,158.345,155.85,155.95,641663,MCK
2018-01-02,156.91,159.08,156.66,159.0,809914,MCK
2018-01-03,157.97,158.6,155.03,156.76,1589129,MCK
2018-01-04,156.79,158.14,152.5,155.06,1946501,MCK
2018-01-05,156.24,157.23,154.76,157.16,938802,MCK
2018-01-08,157.3,159.88,156.14,159.15,1502599,MCK
2018-01-09,158.57,161.42,157.69,160.64,2008318,MCK
2018-01-10,159.72,160.72,157.71,160.67,1278697,MCK
2018-01-11,161.0,162.79,159.19,162.3,1544169,MCK
2018-01-12,163.37,166.31,162.3001,166.25,1838431,MCK
2018-01-16,166.9,171.83,166.5,170.66,2686782,MCK
2018-01-17,171.16,173.84,170.76,172.83,1747329,MCK
2018-01-18,171.91,172.0,169.37,171.78,1368975,MCK
2018-01-19,171.7,173.12,169.22,170.36,2400022,MCK
2018-01-22,170.68,173.88,170.41,172.96,1561238,MCK
2018-01-23,172.93,173.03,170.26,170.6,1788711,MCK
2018-01-24,173.14,177.97,172.37,174.58,1939277,MCK
2018-01-25,174.09,175.44,171.98,175.2,1022030,MCK
2018-01-26,175.62,178.0,175.525,176.72,1354132,MCK
2018-01-29,176.5,178.86,175.77,176.33,1613913,MCK
2018-01-30,170.81,172.3,167.21,171.75,2691105,MCK
2018-01-31,173.47,174.02,168.1523,168.88,2755677,MCK
2018-02-01,164.39,168.0,160.42,166.27,2663588,MCK
2018-02-02,164.91,165.05,158.56,159.21,2173949,MCK
2018-02-05,158.58,159.64,152.39,152.39,2315020,MCK
2018-02-06,150.39,155.335,148.06,152.52,2996638,MCK
2018-02-07,151.61,156.29,151.29,152.83,1485211,MCK
2013-02-08,45.28,46.42,40.67,43.37,16211709,MCO
2013-02-11,43.515,45.89,43.11,45.49,7505872,MCO
2013-02-12,45.35,47.15,45.24,46.09,5440023,MCO
2013-02-13,46.8,47.1,45.75,46.79,4301813,MCO
2013-02-14,46.88,47.49,46.5,46.68,2915537,MCO
2013-02-15,46.16,47.0,46.16,46.8,2831605,MCO
2013-02-19,46.73,48.67,46.65,48.57,3918941,MCO
2013-02-20,47.75,48.26,47.34,47.37,2976613,MCO
2013-02-21,47.33,47.81,47.01,47.47,1814668,MCO
2013-02-22,47.62,48.57,47.55,48.27,2234749,MCO
2013-02-25,48.44,48.86,46.68,46.71,2082184,MCO
2013-02-26,47.3,47.64,46.46,47.5,1806306,MCO
2013-02-27,47.35,48.49,47.35,48.4,2041561,MCO
2013-02-28,48.29,48.51,47.88,48.06,2771068,MCO
2013-03-01,47.79,48.96,47.74,48.93,2146087,MCO
2013-03-04,48.49,49.38,48.37,49.37,2411391,MCO
2013-03-05,49.5,50.35,49.5,50.06,3667730,MCO
2013-03-06,50.23,50.89,50.13,50.32,2512291,MCO
2013-03-07,50.37,50.56,50.07,50.23,1340291,MCO
2013-03-08,50.5,51.04,49.6,50.95,1747226,MCO
2013-03-11,50.78,51.44,50.345,51.32,1347216,MCO
2013-03-12,51.18,51.5,50.8,51.07,1414785,MCO
2013-03-13,51.01,51.77,50.72,51.7,1215109,MCO
2013-03-14,51.74,51.97,51.4,51.5,931292,MCO
2013-03-15,51.35,51.92,51.3,51.61,1471390,MCO
2013-03-18,51.03,51.705,50.65,51.42,703304,MCO
2013-03-19,51.44,51.666,50.35,50.67,1105118,MCO
2013-03-20,51.16,51.99,51.1,51.87,1604241,MCO
2013-03-21,51.38,51.92,51.04,51.32,811115,MCO
2013-03-22,51.45,52.2,51.105,51.32,1200122,MCO
2013-03-25,51.67,52.45,51.5001,52.21,963260,MCO
2013-03-26,52.27,52.38,51.22,52.08,1181662,MCO
2013-03-27,51.7,52.59,51.22,52.5,1118570,MCO
2013-03-28,52.56,53.37,52.25,53.32,1511774,MCO
2013-04-01,53.11,53.37,52.41,52.77,1533844,MCO
2013-04-02,52.91,53.39,52.44,52.91,943483,MCO
2013-04-03,53.0,53.34,51.78,52.23,1939111,MCO
2013-04-04,52.16,53.3,52.0,52.8,983290,MCO
2013-04-05,51.96,52.48,51.31,52.4,1140122,MCO
2013-04-08,52.44,53.01,51.87,52.99,1086503,MCO
2013-04-09,53.19,53.19,52.28,52.91,784232,MCO
2013-04-10,52.9,54.79,52.7,54.17,1741448,MCO
2013-04-11,54.06,54.89,53.23,54.36,1197819,MCO
2013-04-12,54.13,54.7,53.77,54.4,772781,MCO
2013-04-15,54.24,54.43,53.46,53.46,1471244,MCO
2013-04-16,53.85,54.67,53.694,54.63,1002471,MCO
2013-04-17,54.28,54.88,53.895,54.64,1408190,MCO
2013-04-18,54.72,54.98,53.87,54.23,1203087,MCO
2013-04-19,54.5,54.9,54.01,54.84,1061038,MCO
2013-04-22,54.97,54.98,54.2,54.83,591168,MCO
2013-04-23,55.0,55.24,54.53,55.07,986220,MCO
2013-04-24,55.16,55.56,54.22,54.3,2070160,MCO
2013-04-25,54.41,55.3,54.36,55.05,1120594,MCO
2013-04-26,55.14,55.36,54.77,55.12,1014854,MCO
2013-04-29,57.55,61.26,57.52,59.69,6036730,MCO
2013-04-30,59.83,61.5,59.5,60.85,3604080,MCO
2013-05-01,60.25,61.19,60.0896,60.8,2372572,MCO
2013-05-02,60.47,61.06,60.15,60.55,4352373,MCO
2013-05-03,61.33,62.97,58.09,62.75,3729027,MCO
2013-05-06,62.49,63.77,62.19,63.5,3017460,MCO
2013-05-07,63.5,64.22,63.28,64.12,1572315,MCO
2013-05-08,63.9,65.26,63.04,63.84,2278954,MCO
2013-05-09,63.84,64.36,63.84,64.17,1947214,MCO
2013-05-10,64.18,65.4,64.18,65.4,1375484,MCO
2013-05-13,65.18,65.6299,64.21,65.1,1675498,MCO
2013-05-14,65.19,66.7,65.19,66.68,1379389,MCO
2013-05-15,66.36,68.13,66.24,67.37,1683896,MCO
2013-05-16,67.16,67.599,66.72,66.81,988516,MCO
2013-05-17,66.72,68.01,66.72,67.91,1648934,MCO
2013-05-20,67.91,68.46,67.74,67.95,1194691,MCO
2013-05-21,67.87,69.18,67.837,68.62,1296515,MCO
2013-05-22,68.53,69.6992,66.43,66.98,1956244,MCO
2013-05-23,66.16,67.19,65.8,66.57,1250059,MCO
2013-05-24,66.19,67.505,65.7,67.25,1322287,MCO
2013-05-28,68.11,68.68,67.13,67.63,1100813,MCO
2013-05-29,67.15,67.65,66.5,67.21,957712,MCO
2013-05-30,67.08,68.06,66.79,67.6,941479,MCO
2013-05-31,67.3,67.895,66.44,66.44,1225612,MCO
2013-06-03,66.56,66.92,65.21,65.83,1535225,MCO
2013-06-04,65.83,66.05,65.06,65.27,1246615,MCO
2013-06-05,65.01,65.09,63.27,63.62,1764687,MCO
2013-06-06,63.8,65.03,63.37,64.96,1441875,MCO
2013-06-07,65.43,65.83,64.82,65.74,999276,MCO
2013-06-10,65.26,65.61,64.6,65.0,1396073,MCO
2013-06-11,64.28,64.48,63.51,63.52,1505755,MCO
2013-06-12,64.21,64.29,60.44,61.04,2916823,MCO
2013-06-13,61.04,63.08,60.51,62.86,1638087,MCO
2013-06-14,62.73,63.0,61.89,62.2,1045652,MCO
2013-06-17,62.82,62.93,62.0,62.19,1473297,MCO
2013-06-18,62.32,62.82,62.01,62.61,978613,MCO
2013-06-19,62.52,62.796,60.97,61.01,1349372,MCO
2013-06-20,60.36,60.84,58.66,58.8,1990528,MCO
2013-06-21,59.26,59.49,57.96,58.88,1747954,MCO
2013-06-24,58.08,58.21,56.75,57.64,1409493,MCO
2013-06-25,58.53,59.5,58.11,58.43,1233255,MCO
2013-06-26,58.94,59.3,58.56,58.82,1090799,MCO
2013-06-27,59.3,61.01,58.82,60.83,1672131,MCO
2013-06-28,60.69,61.47,60.57,60.93,2563706,MCO
2013-07-01,61.17,62.65,61.17,61.3,2147199,MCO
2013-07-02,61.02,61.93,60.29,60.45,1058547,MCO
2013-07-03,60.12,60.52,59.69,60.04,656828,MCO
2013-07-05,60.49,60.8,59.85,60.74,942456,MCO
2013-07-08,61.08,62.15,61.06,61.26,1224639,MCO
2013-07-09,61.96,62.18,61.42,61.66,1681471,MCO
2013-07-10,61.55,61.93,59.73,60.03,2095353,MCO
2013-07-11,61.25,62.25,60.92,61.34,2107550,MCO
2013-07-12,61.53,61.68,60.79,61.04,1456811,MCO
2013-07-15,61.1,61.2,60.39,60.8,1471938,MCO
2013-07-16,60.8,61.04,59.865,60.33,1070266,MCO
2013-07-17,60.72,61.51,60.23,60.64,1502089,MCO
2013-07-18,60.88,61.87,60.81,61.75,985151,MCO
2013-07-19,61.75,61.83,61.16,61.76,767570,MCO
2013-07-22,61.65,62.18,61.4601,61.89,768294,MCO
2013-07-23,61.93,63.24,61.84,62.31,1544454,MCO
2013-07-24,64.02,67.05,63.95,64.68,3195583,MCO
2013-07-25,64.37,64.86,63.78,64.56,1510056,MCO
2013-07-26,64.22,64.42,63.61,64.37,1559084,MCO
2013-07-29,64.06,64.87,64.06,64.72,772569,MCO
2013-07-30,65.15,66.78,64.91,66.55,1748345,MCO
2013-07-31,66.63,68.06,66.59,67.77,1804567,MCO
2013-08-01,68.31,69.29,68.17,68.91,1215207,MCO
2013-08-02,68.5,69.32,68.02,69.22,921882,MCO
2013-08-05,69.06,69.25,68.4,69.23,790606,MCO
2013-08-06,69.16,71.255,69.09,70.96,1960491,MCO
2013-08-07,70.62,70.64,69.3,69.68,1863401,MCO
2013-08-08,70.88,70.88,68.79,69.32,1434485,MCO
2013-08-09,69.32,70.0,69.145,69.58,875061,MCO
2013-08-12,69.12,69.81,68.93,69.0,457119,MCO
2013-08-13,69.33,69.71,68.83,69.0,867473,MCO
2013-08-14,69.04,69.24,65.45,65.5,2559132,MCO
2013-08-15,64.75,64.93,63.7,64.35,1825694,MCO
2013-08-16,64.52,65.31,63.87,64.44,1152385,MCO
2013-08-19,64.29,65.2,63.96,63.99,1194389,MCO
2013-08-20,64.08,64.89,63.89,64.57,695439,MCO
2013-08-21,64.31,64.37,63.09,63.18,1046751,MCO
2013-08-22,63.46,65.69,63.35,65.19,810079,MCO
2013-08-23,65.42,65.96,64.77,65.18,940318,MCO
2013-08-26,65.2,65.59,64.68,64.76,890116,MCO
2013-08-27,63.88,64.4,63.38,63.43,841441,MCO
2013-08-28,63.39,64.19,63.25,63.72,760876,MCO
2013-08-29,63.42,64.65,63.42,64.06,577814,MCO
2013-08-30,64.13,64.14,62.95,63.56,1088788,MCO
2013-09-03,65.03,65.68,63.71,64.07,1191847,MCO
2013-09-04,63.97,64.51,63.415,64.11,936955,MCO
2013-09-05,64.0,64.46,63.54,63.62,942701,MCO
2013-09-06,64.23,66.17,63.6,65.78,1496920,MCO
2013-09-09,66.19,66.468,65.05,65.97,1119792,MCO
2013-09-10,66.43,67.28,66.29,67.2,877502,MCO
2013-09-11,67.0,67.9,66.87,67.74,1065162,MCO
2013-09-12,67.86,67.97,67.35,67.51,945862,MCO
2013-09-13,67.46,67.73,66.87,67.4,634385,MCO
2013-09-16,68.56,69.44,68.21,69.04,771792,MCO
2013-09-17,69.22,70.73,68.71,70.37,983906,MCO
2013-09-18,69.63,71.68,69.63,71.31,963892,MCO
2013-09-19,71.42,71.74,71.065,71.49,1299398,MCO
2013-09-20,71.21,71.72,70.59,70.6,1343345,MCO
2013-09-23,70.45,71.07,70.02,70.69,843484,MCO
2013-09-24,70.78,71.46,70.27,70.51,1045323,MCO
2013-09-25,70.75,71.06,69.64,70.24,1200211,MCO
2013-09-26,70.58,70.9,69.8,70.76,857869,MCO
2013-09-27,70.18,70.54,69.88,70.35,1121674,MCO
2013-09-30,69.85,70.75,69.37,70.33,935117,MCO
2013-10-01,70.33,71.38,70.14,71.24,744979,MCO
2013-10-02,70.76,71.28,70.035,71.0,856741,MCO
2013-10-03,70.67,71.26,69.58,70.02,735235,MCO
2013-10-04,70.14,71.02,69.951,70.93,701999,MCO
2013-10-07,70.33,71.49,70.27,70.66,683942,MCO
2013-10-08,70.6,71.16,69.35,69.57,876615,MCO
2013-10-09,69.69,70.62,68.98,69.96,1010242,MCO
2013-10-10,70.88,71.91,70.72,71.44,1114343,MCO
2013-10-11,71.24,71.76,70.79,71.46,780377,MCO
2013-10-14,71.02,71.84,70.86,71.62,734390,MCO
2013-10-15,71.44,71.67,70.58,70.6,1087912,MCO
2013-10-16,71.16,71.66,71.01,71.6,1062110,MCO
2013-10-17,71.44,72.0,71.07,71.96,800759,MCO
2013-10-18,72.16,73.575,72.16,73.21,942893,MCO
2013-10-21,73.15,73.15,72.44,72.96,462801,MCO
2013-10-22,73.35,73.9,72.96,73.05,869853,MCO
2013-10-23,72.46,72.77,71.86,71.95,671187,MCO
2013-10-24,72.06,73.2,72.06,73.2,1131842,MCO
2013-10-25,71.0,71.929,66.91,71.56,2964305,MCO
2013-10-28,71.46,72.16,70.32,70.46,1699829,MCO
2013-10-29,71.02,72.27,71.02,71.99,936206,MCO
2013-10-30,72.0,72.16,70.883,71.23,829670,MCO
2013-10-31,71.24,71.61,70.31,70.66,1357298,MCO
2013-11-01,70.67,71.63,70.63,71.19,841053,MCO
2013-11-04,71.54,72.56,71.36,72.42,712681,MCO
2013-11-05,72.21,72.7,71.7,72.11,747934,MCO
2013-11-06,72.5,72.87,72.0,72.28,538221,MCO
2013-11-07,72.29,72.77,71.18,71.38,846539,MCO
2013-11-08,71.24,73.11,71.23,73.07,787515,MCO
2013-11-11,73.0,73.73,72.8,73.45,635219,MCO
2013-11-12,73.25,73.25,72.24,72.83,849659,MCO
2013-11-13,72.53,73.41,72.101,73.33,703748,MCO
2013-11-14,69.98,74.042,69.98,73.94,500299,MCO
2013-11-15,74.28,75.07,74.03,75.05,879742,MCO
2013-11-18,74.93,75.32,74.05,74.23,802625,MCO
2013-11-19,74.22,75.12,74.06,74.54,1074322,MCO
2013-11-20,74.69,74.992,73.87,74.26,519744,MCO
2013-11-21,74.24,74.94,74.14,74.31,960804,MCO
2013-11-22,74.42,75.52,74.28,75.48,1220825,MCO
2013-11-25,75.53,75.89,74.22,74.49,746361,MCO
2013-11-26,74.52,75.14,73.5,74.24,735116,MCO
2013-11-27,74.33,74.9,73.87,74.23,460677,MCO
2013-11-29,74.41,75.31,73.972,74.63,580983,MCO
2013-12-02,74.41,75.5,74.24,74.73,552423,MCO
2013-12-03,74.32,75.14,73.39,73.79,613231,MCO
2013-12-04,73.32,73.87,71.961,73.22,800125,MCO
2013-12-05,72.7,73.46,72.3,72.39,1046873,MCO
2013-12-06,73.42,74.01,72.56,73.92,532911,MCO
2013-12-09,74.01,74.3,73.07,73.42,712088,MCO
2013-12-10,73.22,73.85,72.91,73.09,592490,MCO
2013-12-11,73.33,73.44,72.16,72.28,719862,MCO
2013-12-12,72.26,72.93,71.64,71.71,810545,MCO
2013-12-13,72.3,72.86,71.8,71.83,727880,MCO
2013-12-16,73.22,74.38,72.59,73.92,1097205,MCO
2013-12-17,74.27,74.37,73.59,73.63,816680,MCO
2013-12-18,74.07,75.18,73.0,75.12,1153974,MCO
2013-12-19,74.61,75.18,74.03,74.2,719119,MCO
2013-12-20,74.8,77.37,74.6,77.3,2463831,MCO
2013-12-23,77.5,77.62,76.59,77.24,732278,MCO
2013-12-24,77.12,77.57,76.78,77.42,221619,MCO
2013-12-26,77.41,77.81,76.71,77.68,326692,MCO
2013-12-27,77.77,77.91,77.31,77.44,340145,MCO
2013-12-30,77.42,78.46,77.16,78.26,655821,MCO
2013-12-31,78.27,79.1475,78.15,78.47,624755,MCO
2014-01-02,77.86,77.96,76.42,77.32,950687,MCO
2014-01-03,77.22,78.07,76.77,77.83,905469,MCO
2014-01-06,78.12,78.74,77.43,77.83,823423,MCO
2014-01-07,77.88,78.21,77.49,77.89,809206,MCO
2014-01-08,77.9,78.04,75.715,76.28,1874887,MCO
2014-01-09,76.46,76.6,75.48,76.56,957632,MCO
2014-01-10,76.64,77.38,76.49,76.75,920757,MCO
2014-01-13,76.64,76.86,74.85,75.08,676668,MCO
2014-01-14,75.5,76.4897,75.28,76.03,888095,MCO
2014-01-15,76.29,76.74,75.9,76.46,875551,MCO
2014-01-16,76.4,76.7,75.47,76.1,654470,MCO
2014-01-17,75.52,76.65,75.52,75.75,799654,MCO
2014-01-21,76.48,77.0,75.75,76.22,544434,MCO
2014-01-22,76.35,76.97,76.01,76.59,622634,MCO
2014-01-23,75.96,76.18,75.39,75.47,736891,MCO
2014-01-24,74.26,75.5,72.97,72.97,1106208,MCO
2014-01-27,72.96,74.16,72.65,73.67,903279,MCO
2014-01-28,73.65,75.185,73.65,74.7,774853,MCO
2014-01-29,73.815,74.68,72.92,73.29,843693,MCO
2014-01-30,73.86,75.38,73.86,75.17,641415,MCO
2014-01-31,73.71,75.2,73.3,74.58,751448,MCO
2014-02-03,74.47,74.865,72.61,72.65,1296991,MCO
2014-02-04,73.04,75.0,72.57,74.87,1252193,MCO
2014-02-05,74.76,75.1,73.93,74.55,839505,MCO
2014-02-06,74.7,77.58,74.62,76.77,1238840,MCO
2014-02-07,84.17,85.7,79.725,80.02,3931512,MCO
2014-02-10,80.17,80.17,79.09,79.34,979120,MCO
2014-02-11,79.07,79.72,78.455,79.5,1135695,MCO
2014-02-12,79.39,79.85,79.25,79.58,1034914,MCO
2014-02-13,78.89,79.67,78.89,79.45,952802,MCO
2014-02-14,79.31,79.7197,78.78,79.53,958114,MCO
2014-02-18,79.58,79.77,79.03,79.42,1055502,MCO
2014-02-19,79.17,80.06,78.96,79.21,1000205,MCO
2014-02-20,79.33,79.5,78.51,78.93,1306547,MCO
2014-02-21,78.74,79.39,78.7,78.8,1110398,MCO
2014-02-24,78.75,79.33,78.4,78.76,1516998,MCO
2014-02-25,78.99,79.64,78.21,78.35,995098,MCO
2014-02-26,78.6,79.17,78.31,78.9,1337548,MCO
2014-02-27,78.87,79.18,78.44,78.89,1102025,MCO
2014-02-28,78.8,79.27,78.52,79.0,1429512,MCO
2014-03-03,78.0,79.165,77.67,78.66,1332471,MCO
2014-03-04,79.34,81.24,79.31,81.14,1520037,MCO
2014-03-05,80.97,82.38,80.55,82.01,1370188,MCO
2014-03-06,82.12,82.95,82.061,82.85,840477,MCO
2014-03-07,82.86,83.26,81.99,82.78,1024024,MCO
2014-03-10,82.61,83.1,82.11,83.03,588866,MCO
2014-03-11,83.22,83.51,82.71,83.18,912481,MCO
2014-03-12,82.82,83.62,81.99,83.58,1258499,MCO
2014-03-13,83.48,83.58,79.18,79.46,2326346,MCO
2014-03-14,79.31,80.9,79.01,80.69,1581717,MCO
2014-03-17,81.53,82.54,81.365,81.68,1100915,MCO
2014-03-18,81.66,82.56,81.18,81.95,938546,MCO
2014-03-19,80.03,82.59,80.03,81.68,1213559,MCO
2014-03-20,80.95,81.484,79.24,80.93,1110712,MCO
2014-03-21,81.39,82.76,81.08,81.09,1517286,MCO
2014-03-24,81.43,81.72,80.11,80.29,1201452,MCO
2014-03-25,80.66,80.81,79.53,79.74,698306,MCO
2014-03-26,80.24,80.66,78.67,78.68,774539,MCO
2014-03-27,78.18,78.69,77.38,77.76,1275243,MCO
2014-03-28,78.11,78.52,77.12,77.57,887877,MCO
2014-03-31,78.28,79.47,78.22,79.32,859494,MCO
2014-04-01,79.64,80.86,79.42,80.8,850466,MCO
2014-04-02,81.64,83.3,79.95,80.28,897618,MCO
2014-04-03,80.56,81.12,79.92,80.19,717665,MCO
2014-04-04,80.51,81.518,79.54,79.62,1068388,MCO
2014-04-07,79.53,79.86,77.4,77.97,1229595,MCO
2014-04-08,78.29,78.75,77.85,78.33,1126297,MCO
2014-04-09,78.35,79.69,77.71,79.68,1029916,MCO
2014-04-10,79.66,79.894,76.6,76.6,1077046,MCO
2014-04-11,75.24,76.36,74.36,74.49,1571471,MCO
2014-04-14,75.34,76.59,75.29,75.82,2035492,MCO
2014-04-15,76.1,76.852,74.7,75.51,1664339,MCO
2014-04-16,75.95,77.66,75.56,77.65,1254687,MCO
2014-04-17,77.66,79.44,77.62,78.85,944022,MCO
2014-04-21,78.53,79.25,78.44,78.85,481572,MCO
2014-04-22,78.81,80.08,78.63,79.68,926033,MCO
2014-04-23,79.74,80.85,79.57,79.88,971371,MCO
2014-04-24,81.51,81.67,79.31,79.65,997523,MCO
2014-04-25,79.9,81.47,78.87,79.13,2297144,MCO
2014-04-28,79.28,79.6,77.69,78.35,1660225,MCO
2014-04-29,78.62,79.3,78.27,78.4,859753,MCO
2014-04-30,77.46,78.85,77.46,78.5,1177190,MCO
2014-05-01,78.31,78.7175,77.54,78.26,960286,MCO
2014-05-02,78.5,79.13,78.04,78.58,461726,MCO
2014-05-05,77.87,80.21,77.39,79.74,1237043,MCO
2014-05-06,79.6,82.29,79.31,81.32,1872365,MCO
2014-05-07,81.5,82.06,80.57,81.98,1283975,MCO
2014-05-08,82.01,83.2599,81.57,81.82,1128405,MCO
2014-05-09,81.79,82.86,81.56,82.8,759132,MCO
2014-05-12,83.2,83.91,83.08,83.86,979045,MCO
2014-05-13,83.73,83.94,83.14,83.24,581710,MCO
2014-05-14,83.05,83.6,82.43,83.08,994832,MCO
2014-05-15,82.61,82.735,80.53,81.07,2051240,MCO
2014-05-16,80.94,81.61,80.69,81.37,1456574,MCO
2014-05-19,81.29,81.95,81.12,81.47,1211711,MCO
2014-05-20,81.4,81.685,80.36,80.72,776420,MCO
2014-05-21,81.16,81.82,81.09,81.51,959268,MCO
2014-05-22,81.5,82.05,81.4804,81.89,1032907,MCO
2014-05-23,81.82,82.65,81.44,82.5,1089856,MCO
2014-05-27,82.7,85.88,82.7,85.68,2310358,MCO
2014-05-28,86.01,86.48,85.62,85.96,2168013,MCO
2014-05-29,86.0,86.035,84.98,85.09,1641345,MCO
2014-05-30,84.99,85.61,84.78,85.54,1449556,MCO
2014-06-02,85.54,86.15,85.52,85.8,715235,MCO
2014-06-03,85.36,85.6,84.96,85.17,869450,MCO
2014-06-04,85.21,85.81,85.0,85.52,600401,MCO
2014-06-05,85.58,86.48,85.34,86.32,562296,MCO
2014-06-06,86.42,87.47,86.35,87.0,679885,MCO
2014-06-09,86.97,87.3,86.73,87.29,552424,MCO
2014-06-10,86.94,87.49,86.69,86.92,560676,MCO
2014-06-11,86.28,86.75,86.11,86.61,446925,MCO
2014-06-12,85.41,86.77,85.41,85.83,524051,MCO
2014-06-13,86.0,86.01,85.14,85.76,434602,MCO
2014-06-16,84.48,85.81,84.48,85.52,557128,MCO
2014-06-17,85.56,86.222,85.255,85.83,489529,MCO
2014-06-18,86.67,86.67,85.54,86.49,477113,MCO
2014-06-19,88.41,89.08,84.54,85.7,610313,MCO
2014-06-20,84.76,86.63,84.76,86.44,879757,MCO
2014-06-23,86.36,87.06,85.89,86.98,607310,MCO
2014-06-24,86.58,87.63,86.43,86.94,705750,MCO
2014-06-25,86.54,87.0,86.17,86.75,1191347,MCO
2014-06-26,86.67,87.06,85.95,86.99,641009,MCO
2014-06-27,86.99,88.04,86.99,87.91,708277,MCO
2014-06-30,87.63,87.98,86.86,87.66,1065498,MCO
2014-07-01,87.76,90.2,87.76,90.05,833076,MCO
2014-07-02,89.77,90.19,88.81,89.04,1167220,MCO
2014-07-03,89.52,90.12,89.23,90.02,488308,MCO
2014-07-07,89.93,89.95,88.98,89.58,624054,MCO
2014-07-08,89.19,89.38,88.52,89.06,699156,MCO
2014-07-09,88.57,88.95,87.91,88.79,527112,MCO
2014-07-10,87.59,88.65,87.52,88.5,574923,MCO
2014-07-11,88.61,89.4,88.3201,89.18,532616,MCO
2014-07-14,89.9,90.19,89.6,89.74,584644,MCO
2014-07-15,89.6,90.31,89.42,90.14,646958,MCO
2014-07-16,90.5,90.71,89.72,90.2,494130,MCO
2014-07-17,89.27,90.555,89.21,90.44,462330,MCO
2014-07-18,89.27,90.555,89.21,90.44,462330,MCO
2014-07-21,89.82,90.55,89.29,90.34,411034,MCO
2014-07-22,90.57,91.21,90.32,91.1,540937,MCO
2014-07-23,91.16,91.76,90.84,91.61,550781,MCO
2014-07-24,91.75,92.54,90.81,92.48,883608,MCO
2014-07-25,94.3,95.0,90.56,91.62,1495021,MCO
2014-07-28,91.67,91.77,90.74,91.0,905437,MCO
2014-07-29,91.43,91.43,89.95,90.13,1006146,MCO
2014-07-30,90.8,90.8,89.42,89.91,1105026,MCO
2014-07-31,89.45,89.659,86.89,87.0,1201483,MCO
2014-08-01,87.15,88.455,86.97,88.2,593823,MCO
2014-08-04,87.15,88.455,86.97,88.2,593823,MCO
2014-08-05,87.72,88.175,86.54,86.86,651007,MCO
2014-08-06,86.57,87.79,86.5,87.33,573966,MCO
2014-08-07,87.8,87.97,86.67,86.93,1015215,MCO
2014-08-08,87.13,88.07,86.78,87.9,945187,MCO
2014-08-11,88.39,89.77,87.88,89.31,985685,MCO
2014-08-12,89.05,89.95,88.96,89.71,890655,MCO
2014-08-13,90.0,91.2,89.58,90.95,765773,MCO
2014-08-14,91.2,91.84,90.96,91.7,729740,MCO
2014-08-15,91.94,92.19,91.1,91.36,1486869,MCO
2014-08-18,91.5,91.93,91.26,91.3,933070,MCO
2014-08-19,91.4,92.02,91.055,91.38,638298,MCO
2014-08-20,91.61,92.2,91.23,91.9,463021,MCO
2014-08-21,91.99,92.85,91.91,92.55,625554,MCO
2014-08-22,92.29,92.77,91.87,91.89,603523,MCO
2014-08-25,92.41,92.6798,91.93,92.17,744625,MCO
2014-08-26,92.49,93.34,92.25,92.81,683672,MCO
2014-08-27,92.7,93.01,92.23,92.88,468242,MCO
2014-08-28,92.6,93.1,92.095,92.73,449596,MCO
2014-08-29,93.24,93.99,93.05,93.57,676478,MCO
2014-09-02,93.99,94.49,93.13,93.2,782544,MCO
2014-09-03,93.98,94.1,92.75,93.09,760752,MCO
2014-09-04,93.48,94.64,92.97,94.11,727519,MCO
2014-09-05,93.98,95.36,93.14,95.22,852754,MCO
2014-09-08,95.12,95.73,94.74,95.5,721312,MCO
2014-09-09,95.0,95.55,94.32,94.86,732940,MCO
2014-09-10,95.09,95.96,94.72,95.69,640605,MCO
2014-09-11,95.36,96.02,95.305,95.78,794545,MCO
2014-09-12,95.86,95.86,94.67,95.01,871646,MCO
2014-09-15,95.0,95.06,93.98,94.71,837020,MCO
2014-09-16,94.6,96.14,94.28,95.57,850624,MCO
2014-09-17,95.66,95.76,94.68,95.35,1400527,MCO
2014-09-18,96.01,96.01,94.94,95.25,1329792,MCO
2014-09-19,95.77,96.04,94.51,94.73,1320440,MCO
2014-09-22,94.7,94.92,93.83,94.03,721541,MCO
2014-09-23,93.9,94.49,93.39,93.39,778443,MCO
2014-09-24,93.37,94.6,93.16,94.41,558366,MCO
2014-09-25,94.26,94.28,92.38,92.38,928738,MCO
2014-09-26,92.37,93.98,91.62,93.7,694010,MCO
2014-09-29,92.55,94.25,92.39,94.11,775165,MCO
2014-09-30,94.84,95.04,93.81,94.5,1131939,MCO
2014-10-01,94.78,94.994,92.42,92.61,1804444,MCO
2014-10-02,92.53,92.94,92.01,92.43,1275323,MCO
2014-10-03,92.89,94.53,92.88,93.98,1060779,MCO
2014-10-06,94.64,94.99,93.85,94.51,880953,MCO
2014-10-07,93.95,94.0,92.59,92.6,1065217,MCO
2014-10-08,92.84,96.5,92.5,96.24,1699560,MCO
2014-10-09,96.35,96.39,94.25,94.67,1790794,MCO
2014-10-10,94.67,95.33,91.99,92.05,2320311,MCO
2014-10-13,92.05,93.42,91.3,91.36,1092525,MCO
2014-10-14,91.64,93.06,91.42,92.16,761319,MCO
2014-10-15,90.58,91.78,88.25,91.23,1872834,MCO
2014-10-16,89.68,90.95,89.04,90.19,1428951,MCO
2014-10-17,91.13,92.38,90.63,91.52,1455591,MCO
2014-10-20,91.22,91.755,90.92,91.49,1007869,MCO
2014-10-21,92.69,94.38,92.31,94.16,1188947,MCO
2014-10-22,94.72,95.3,93.81,93.91,917374,MCO
2014-10-23,95.24,95.3,94.03,94.55,1245659,MCO
2014-10-24,95.1,97.04,94.47,96.94,1550577,MCO
2014-10-27,96.61,97.515,96.39,96.73,1405382,MCO
2014-10-28,97.3,98.26,96.84,97.89,922663,MCO
2014-10-29,97.8,98.0,96.97,97.6,783294,MCO
2014-10-30,99.03,100.42,98.81,100.08,1120683,MCO
2014-10-31,99.53,99.6,98.56,99.23,817974,MCO
2014-11-03,99.42,99.62,98.71,99.13,889913,MCO
2014-11-04,99.05,99.36,98.63,99.14,919632,MCO
2014-11-05,99.88,99.88,98.42,99.37,1365598,MCO
2014-11-06,99.35,99.83,98.84,98.99,979907,MCO
2014-11-07,99.0,99.23,98.56,98.95,751023,MCO
2014-11-10,99.2,99.99,98.79,99.32,1345226,MCO
2014-11-11,99.64,99.85,98.88,99.31,1083781,MCO
2014-11-12,99.03,100.42,98.81,100.08,1120683,MCO
2014-11-13,100.25,101.11,100.18,100.9,1224214,MCO
2014-11-14,100.63,100.94,100.11,100.47,723539,MCO
2014-11-17,100.38,100.85,99.94,100.55,819987,MCO
2014-11-18,100.62,102.24,100.3,101.84,1139376,MCO
2014-11-19,101.45,101.53,100.24,100.6,680966,MCO
2014-11-20,100.03,100.7,99.86,100.45,624506,MCO
2014-11-21,101.545,101.7,100.63,100.94,960350,MCO
2014-11-24,101.42,101.86,101.02,101.55,655833,MCO
2014-11-25,101.53,101.75,99.8,99.87,2335643,MCO
2014-11-26,99.8,101.03,99.7305,100.17,1550432,MCO
2014-11-28,100.72,101.62,100.72,101.01,766725,MCO
2014-12-01,100.74,101.05,99.14,99.67,1658989,MCO
2014-12-02,99.94,100.92,99.2,100.53,1588496,MCO
2014-12-03,100.28,101.02,99.95,100.17,1093829,MCO
2014-12-04,99.79,100.325,98.77,98.97,1329613,MCO
2014-12-05,98.88,99.57,98.44,98.59,1067674,MCO
2014-12-08,98.64,99.25,96.5,97.5,2038556,MCO
2014-12-09,96.4,97.1395,95.32,96.05,1850925,MCO
2014-12-10,96.05,96.59,95.09,95.5,2114870,MCO
2014-12-11,96.34,97.08,95.98,96.17,1505459,MCO
2014-12-12,95.37,95.86,93.46,93.47,1037245,MCO
2014-12-15,94.45,95.005,92.81,93.79,1544625,MCO
2014-12-16,93.53,94.3,92.32,92.38,1158662,MCO
2014-12-17,93.83,96.67,93.1,96.67,1883279,MCO
2014-12-18,98.01,98.03,96.83,97.75,1210541,MCO
2014-12-19,98.29,98.29,96.28,97.03,1505729,MCO
2014-12-22,96.91,98.43,96.91,98.38,851328,MCO
2014-12-23,98.58,98.81,97.95,98.0,556997,MCO
2014-12-24,97.98,98.86,97.63,98.29,289112,MCO
2014-12-26,98.31,98.99,97.92,97.95,399376,MCO
2014-12-29,97.53,98.21,97.31,97.56,515702,MCO
2014-12-30,97.01,97.25,96.48,96.72,690690,MCO
2014-12-31,97.19,97.49,95.75,95.81,560173,MCO
2015-01-02,96.54,96.93,94.96,95.89,930728,MCO
2015-01-05,95.05,95.73,93.63,94.01,928227,MCO
2015-01-06,94.41,94.76,92.41,93.02,960525,MCO
2015-01-07,93.99,94.47,93.37,94.44,699674,MCO
2015-01-08,94.92,95.96,94.92,95.36,1187549,MCO
2015-01-09,95.27,95.39,93.63,93.82,774269,MCO
2015-01-12,94.14,94.51,92.79,93.01,908774,MCO
2015-01-13,93.74,95.6565,93.57,94.49,1325549,MCO
2015-01-14,93.56,93.9,92.57,93.74,1272765,MCO
2015-01-15,93.92,94.37,92.65,92.67,1461486,MCO
2015-01-16,92.37,94.18,92.0,94.13,1187387,MCO
2015-01-20,94.73,95.2697,93.05,94.18,1018351,MCO
2015-01-21,93.68,94.01,92.275,92.72,1035298,MCO
2015-01-22,93.25,94.49,91.95,94.36,1604294,MCO
2015-01-23,93.8,94.39,93.4,93.78,1036359,MCO
2015-01-26,93.46,94.31,92.23,94.23,711698,MCO
2015-01-27,93.14,94.32,92.7,93.56,961591,MCO
2015-01-28,94.24,94.41,90.52,90.62,1558347,MCO
2015-01-29,90.51,92.59,90.33,92.35,1193035,MCO
2015-01-30,91.42,92.96,91.2,91.33,1254404,MCO
2015-02-02,90.74,90.74,85.5,89.32,5025059,MCO
2015-02-03,90.21,92.79,89.9,92.69,1903743,MCO
2015-02-04,92.42,93.03,91.64,92.22,1358521,MCO
2015-02-05,92.48,93.36,92.02,93.27,957474,MCO
2015-02-06,96.0,98.73,96.0,98.04,2490768,MCO
2015-02-09,97.77,98.99,97.44,97.89,1023134,MCO
2015-02-10,98.29,99.01,97.2,98.85,924869,MCO
2015-02-11,98.37,98.93,97.08,97.3,1117631,MCO
2015-02-12,97.78,98.55,97.76,98.21,1328128,MCO
2015-02-13,98.09,98.44,97.48,98.22,917142,MCO
2015-02-17,97.97,98.53,97.79,98.08,1036712,MCO
2015-02-18,97.68,98.8,97.36,98.23,988645,MCO
2015-02-19,97.74,98.14,97.02,97.1,781190,MCO
2015-02-20,96.89,97.4,96.09,97.14,1235691,MCO
2015-02-23,96.87,97.23,96.44,96.77,753155,MCO
2015-02-24,96.81,97.27,96.49,97.18,1378228,MCO
2015-02-25,97.45,97.87,96.99,97.56,738921,MCO
2015-02-26,97.31,97.45,96.39,96.87,780459,MCO
2015-02-27,97.0,97.61,96.53,96.94,1137820,MCO
2015-03-02,96.81,96.98,96.45,96.77,1181951,MCO
2015-03-03,96.17,96.5,94.81,96.14,1134241,MCO
2015-03-04,95.55,96.01,95.02,95.07,1415302,MCO
2015-03-05,95.04,96.32,95.0,96.12,1091939,MCO
2015-03-06,95.82,96.25,94.35,94.56,851573,MCO
2015-03-09,94.44,96.61,94.25,96.43,1122034,MCO
2015-03-10,95.53,96.24,95.045,95.22,1444273,MCO
2015-03-11,95.3,96.41,94.97,96.0,892578,MCO
2015-03-12,96.26,98.33,96.19,98.3,1073735,MCO
2015-03-13,98.29,98.67,96.74,97.12,1258256,MCO
2015-03-16,97.44,98.19,97.17,97.73,1191087,MCO
2015-03-17,98.08,100.8,98.08,100.69,1676960,MCO
2015-03-18,100.6,103.1,99.92,102.87,1873150,MCO
2015-03-19,102.79,103.39,101.95,102.47,1218777,MCO
2015-03-20,102.5,104.43,102.5,104.26,2008424,MCO
2015-03-23,104.05,104.58,103.51,103.52,956919,MCO
2015-03-24,103.19,103.96,103.1,103.29,840360,MCO
2015-03-25,103.17,103.18,101.7,101.7,931048,MCO
2015-03-26,101.7,102.4,101.155,102.09,1077068,MCO
2015-03-27,101.8,102.81,101.7,102.49,857781,MCO
2015-03-30,103.36,104.36,102.83,104.12,777282,MCO
2015-03-31,103.68,104.42,102.93,103.8,1363651,MCO
2015-04-01,102.91,104.65,102.44,104.43,967153,MCO
2015-04-02,104.15,105.705,103.92,104.7,793481,MCO
2015-04-06,103.67,105.48,103.42,104.91,604094,MCO
2015-04-07,105.15,105.48,104.58,104.58,454930,MCO
2015-04-08,104.93,105.84,104.53,105.32,586715,MCO
2015-04-09,105.06,106.11,104.49,105.85,487662,MCO
2015-04-10,105.78,105.99,104.7,105.73,472034,MCO
2015-04-13,105.69,106.17,105.31,105.42,585981,MCO
2015-04-14,105.41,105.49,104.14,104.91,467983,MCO
2015-04-15,104.83,106.15,104.62,105.69,1018002,MCO
2015-04-16,105.66,105.97,104.9401,105.22,622701,MCO
2015-04-17,104.28,104.72,103.39,104.4,756699,MCO
2015-04-20,104.83,106.005,104.61,105.87,635785,MCO
2015-04-21,106.06,106.78,105.69,105.99,518527,MCO
2015-04-22,105.95,107.44,105.65,107.23,688013,MCO
2015-04-23,106.78,107.99,106.33,107.76,513586,MCO
2015-04-24,107.63,107.92,107.1,107.5,426017,MCO
2015-04-27,107.54,108.17,106.78,107.34,609389,MCO
2015-04-28,107.14,107.87,105.98,107.7,885113,MCO
2015-04-29,107.33,107.92,106.8,107.45,815548,MCO
2015-04-30,107.3,107.84,106.56,107.52,1473100,MCO
2015-05-01,110.0,110.01,106.89,107.22,1429848,MCO
2015-05-04,107.72,108.72,107.13,108.4,1215338,MCO
2015-05-05,108.33,108.77,107.91,108.24,1020609,MCO
2015-05-06,108.36,109.27,106.335,106.63,1077167,MCO
2015-05-07,106.46,107.11,105.96,107.01,1002305,MCO
2015-05-08,107.97,108.49,107.4701,107.88,961984,MCO
2015-05-11,107.65,108.08,106.63,106.7,900433,MCO
2015-05-12,105.96,106.76,104.91,106.49,1213717,MCO
2015-05-13,106.67,107.73,106.67,107.2,1250522,MCO
2015-05-14,107.7,108.91,107.18,108.73,913116,MCO
2015-05-15,109.05,110.05,108.74,109.98,1199038,MCO
2015-05-18,109.5,110.22,109.33,109.45,675401,MCO
2015-05-19,109.68,110.51,109.63,110.1,718721,MCO
2015-05-20,109.72,110.41,109.45,110.27,829515,MCO
2015-05-21,109.94,110.24,108.84,109.89,746324,MCO
2015-05-22,109.92,110.27,109.45,110.11,800754,MCO
2015-05-26,110.07,110.07,108.35,108.58,1069870,MCO
2015-05-27,108.94,109.51,108.25,109.22,673562,MCO
2015-05-28,108.59,109.27,108.18,108.83,530099,MCO
2015-05-29,109.02,109.4,107.58,108.1,1297593,MCO
2015-06-01,108.36,109.09,107.965,108.5,865235,MCO
2015-06-02,108.34,108.78,107.51,108.41,514527,MCO
2015-06-03,108.81,109.75,108.28,109.19,744407,MCO
2015-06-04,108.76,109.17,107.5,107.65,622445,MCO
2015-06-05,107.86,108.35,106.96,107.15,725878,MCO
2015-06-08,106.97,107.5,105.55,105.57,1190779,MCO
2015-06-09,105.65,106.45,104.87,106.01,936288,MCO
2015-06-10,106.35,107.685,106.11,107.53,1133666,MCO
2015-06-11,107.82,108.77,107.4,108.75,882703,MCO
2015-06-12,108.6,108.95,107.88,108.71,1367105,MCO
2015-06-15,107.93,107.97,107.0692,107.95,815399,MCO
2015-06-16,107.64,108.37,107.5,108.03,638247,MCO
2015-06-17,108.4,108.85,107.91,108.42,632404,MCO
2015-06-18,108.84,110.29,108.29,110.0,1698788,MCO
2015-06-19,109.7,110.55,109.1,110.06,2973297,MCO
2015-06-22,110.83,111.06,109.96,110.82,703433,MCO
2015-06-23,110.75,111.06,109.96,110.57,552327,MCO
2015-06-24,110.2,111.0,109.91,109.95,520498,MCO
2015-06-25,110.04,110.31,109.23,109.24,470860,MCO
2015-06-26,109.63,110.6,109.268,110.55,735693,MCO
2015-06-29,109.54,109.9,106.9588,107.17,803681,MCO
2015-06-30,108.0,108.44,107.14,107.96,1059958,MCO
2015-07-01,108.72,109.36,108.15,108.99,654472,MCO
2015-07-02,109.29,109.31,108.12,108.71,565972,MCO
2015-07-06,107.86,109.19,107.85,108.45,1025177,MCO
2015-07-07,108.76,109.67,107.4,109.46,787706,MCO
2015-07-08,108.38,109.11,107.69,108.07,871577,MCO
2015-07-09,109.33,110.0,107.94,108.38,929842,MCO
2015-07-10,109.44,110.8,108.71,110.48,797382,MCO
2015-07-13,111.48,111.7,110.72,111.18,633059,MCO
2015-07-14,111.32,112.48,110.94,112.1,482952,MCO
2015-07-15,112.05,112.4,111.53,112.33,756151,MCO
2015-07-16,112.99,113.33,112.7,112.75,853380,MCO
2015-07-17,112.72,112.97,112.08,112.74,536725,MCO
2015-07-20,112.87,113.54,112.38,112.9,641379,MCO
2015-07-21,113.1,113.865,112.04,112.31,880549,MCO
2015-07-22,111.9,112.87,111.73,112.37,726928,MCO
2015-07-23,112.46,112.74,111.23,111.76,869053,MCO
2015-07-24,111.27,113.44,111.02,111.82,994421,MCO
2015-07-27,111.56,111.92,109.83,110.32,1394171,MCO
2015-07-28,111.06,111.06,109.36,109.75,653856,MCO
2015-07-29,109.93,110.5,109.38,110.33,669132,MCO
2015-07-30,110.21,111.76,109.73,111.53,643481,MCO
2015-07-31,111.78,111.93,110.32,110.43,729420,MCO
2015-08-03,110.66,110.66,109.34,110.62,837850,MCO
2015-08-04,110.4,111.76,110.4,111.19,544689,MCO
2015-08-05,111.8,112.58,111.34,111.8,732470,MCO
2015-08-06,111.87,111.87,110.14,110.31,573239,MCO
2015-08-07,110.31,110.34,109.28,109.81,509948,MCO
2015-08-10,110.66,111.74,110.54,111.67,630790,MCO
2015-08-11,110.83,111.44,110.21,110.54,511233,MCO
2015-08-12,109.61,110.0525,108.01,109.43,886426,MCO
2015-08-13,109.66,110.61,109.242,110.18,711461,MCO
2015-08-14,110.06,111.5,110.06,110.81,804172,MCO
2015-08-17,110.11,111.35,109.53,111.28,475483,MCO
2015-08-18,110.97,111.69,110.76,110.98,397153,MCO
2015-08-19,110.76,111.48,109.84,110.6,620028,MCO
2015-08-20,109.53,109.78,107.54,107.57,788874,MCO
2015-08-21,107.0,107.56,103.58,103.63,1258596,MCO
2015-08-24,98.33,103.0,96.0,99.47,1831411,MCO
2015-08-25,102.2,104.895,98.82,98.94,1809626,MCO
2015-08-26,100.84,102.77,98.84,102.52,1256776,MCO
2015-08-27,103.55,104.86,102.755,104.57,1264090,MCO
2015-08-28,104.57,104.73,103.45,104.39,872035,MCO
2015-08-31,103.83,104.38,102.26,102.31,841035,MCO
2015-09-01,99.91,101.06,98.41,98.99,1264179,MCO
2015-09-02,100.22,101.18,98.44,100.56,1084944,MCO
2015-09-03,100.84,102.34,100.61,100.94,1020902,MCO
2015-09-04,99.59,101.06,98.55,99.2,923302,MCO
2015-09-08,101.1,101.59,100.01,101.41,1139422,MCO
2015-09-09,102.53,102.97,99.93,100.17,679901,MCO
2015-09-10,99.86,101.49,99.86,100.82,1076842,MCO
2015-09-11,100.33,101.83,100.0,101.56,693312,MCO
2015-09-14,101.57,101.98,100.7,100.92,828631,MCO
2015-09-15,101.23,102.73,100.99,102.43,796642,MCO
2015-09-16,102.43,103.24,102.16,102.9,801675,MCO
2015-09-17,103.07,103.91,102.0,102.31,873133,MCO
2015-09-18,99.84,102.23,99.84,100.75,1829068,MCO
2015-09-21,101.52,102.64,100.98,101.78,600220,MCO
2015-09-22,100.41,101.05,99.89,100.63,632584,MCO
2015-09-23,100.5,101.56,99.55,101.12,492572,MCO
2015-09-24,100.1,100.38,98.71,99.94,1112744,MCO
2015-09-25,101.0,101.28,99.68,100.42,661507,MCO
2015-09-28,99.61,100.04,96.86,96.89,2040861,MCO
2015-09-29,97.28,97.7499,96.85,97.53,993346,MCO
2015-09-30,98.5,99.01,96.95,98.2,1375175,MCO
2015-10-01,98.04,98.76,96.23,97.49,1457963,MCO
2015-10-02,95.89,99.19,95.64,99.05,1401136,MCO
2015-10-05,100.37,101.96,99.82,101.08,1368078,MCO
2015-10-06,100.61,101.08,99.03,99.1,875722,MCO
2015-10-07,99.64,100.13,98.19,99.44,1119977,MCO
2015-10-08,99.22,99.6,98.07,98.38,1922781,MCO
2015-10-09,98.42,99.38,98.4,98.88,896200,MCO
2015-10-12,98.91,99.46,98.668,99.04,292478,MCO
2015-10-13,98.76,99.28,97.98,98.09,666498,MCO
2015-10-14,97.85,99.14,97.13,97.63,782662,MCO
2015-10-15,98.59,100.05,97.65,100.04,699877,MCO
2015-10-16,100.54,101.0,100.01,100.58,768141,MCO
2015-10-19,100.04,100.59,99.29,99.91,807384,MCO
2015-10-20,99.65,100.43,99.64,100.15,510553,MCO
2015-10-21,100.45,100.46,97.69,97.73,656911,MCO
2015-10-22,98.09,99.57,98.07,99.02,799605,MCO
2015-10-23,99.74,100.67,99.4,100.5,896881,MCO
2015-10-26,100.5,101.12,99.99,100.97,379795,MCO
2015-10-27,100.25,100.98,99.3,99.41,588069,MCO
2015-10-28,99.69,100.39,98.78,100.39,1147334,MCO
2015-10-29,100.14,101.8,99.61,101.53,960758,MCO
2015-10-30,98.6,100.715,96.11,96.16,1724542,MCO
2015-11-02,95.0,96.52,94.202,96.45,3106918,MCO
2015-11-03,96.12,99.24,95.87,99.2,1761097,MCO
2015-11-04,99.2,100.11,99.17,99.63,1510096,MCO
2015-11-05,100.11,101.92,99.39,101.6,1239338,MCO
2015-11-06,102.05,102.6,101.195,102.55,2239256,MCO
2015-11-09,102.35,102.52,99.87,100.38,1865297,MCO
2015-11-10,99.83,100.46,99.33,100.1,1582265,MCO
2015-11-11,100.64,101.08,99.915,100.73,971715,MCO
2015-11-12,99.87,101.11,99.03,99.4,2992932,MCO
2015-11-13,99.6,99.6,96.39,96.9,2056085,MCO
2015-11-16,96.61,98.14,96.07,98.09,1309384,MCO
2015-11-17,99.3,102.54,98.82,101.2,2234797,MCO
2015-11-18,101.45,103.29,99.14,103.2,1271373,MCO
2015-11-19,103.26,103.68,102.7,103.43,995590,MCO
2015-11-20,103.81,104.63,103.4,104.34,1224819,MCO
2015-11-23,104.55,104.825,104.05,104.17,1385522,MCO
2015-11-24,103.33,103.75,102.935,103.49,970528,MCO
2015-11-25,103.73,103.78,102.45,102.88,823809,MCO
2015-11-27,103.17,104.02,102.74,103.79,486320,MCO
2015-11-30,103.75,104.085,102.97,103.12,1188219,MCO
2015-12-01,103.49,103.81,102.59,103.44,1165221,MCO
2015-12-02,103.6,103.7,102.63,102.9,1054972,MCO
2015-12-03,103.13,103.35,101.09,101.36,1980457,MCO
2015-12-04,101.69,104.05,101.48,104.02,928468,MCO
2015-12-07,103.05,104.23,103.0,104.05,2068752,MCO
2015-12-08,102.98,103.58,101.37,101.49,1200774,MCO
2015-12-09,100.97,102.32,99.24,99.34,1250529,MCO
2015-12-10,99.7,100.255,99.38,99.53,670922,MCO
2015-12-11,98.25,98.95,95.22,95.73,2049993,MCO
2015-12-14,96.01,97.0,95.37,96.78,1439288,MCO
2015-12-15,97.87,99.89,97.19,98.66,2099376,MCO
2015-12-16,99.38,100.32,98.06,99.32,1517816,MCO
2015-12-17,99.58,100.39,97.82,97.88,923067,MCO
2015-12-18,97.19,98.16,96.7,97.46,1829398,MCO
2015-12-21,98.17,99.58,98.07,99.21,1266716,MCO
2015-12-22,99.53,99.53,98.0,99.03,640539,MCO
2015-12-23,99.3,100.31,98.93,99.85,576493,MCO
2015-12-24,99.4,100.66,99.24,100.11,240221,MCO
2015-12-28,99.96,100.74,99.46,100.66,465988,MCO
2015-12-29,101.32,101.69,100.175,101.56,545317,MCO
2015-12-30,101.45,102.13,101.07,101.11,517261,MCO
2015-12-31,100.8,101.86,100.32,100.34,595988,MCO
2016-01-04,98.44,98.7,96.16,97.22,1688326,MCO
2016-01-05,97.51,99.09,97.2,98.57,1525169,MCO
2016-01-06,96.9,97.59,96.0,96.81,1294204,MCO
2016-01-07,94.07,94.61,92.1,92.72,2793005,MCO
2016-01-08,93.2,93.61,89.98,90.08,2660100,MCO
2016-01-11,90.92,91.315,89.69,90.86,2065866,MCO
2016-01-12,91.81,91.855,90.06,91.17,1938019,MCO
2016-01-13,91.72,91.89,86.65,87.11,2799818,MCO
2016-01-14,87.61,88.8,86.37,88.12,3387274,MCO
2016-01-15,86.02,86.7133,84.55,85.99,2836096,MCO
2016-01-19,87.14,87.98,85.58,86.43,1906852,MCO
2016-01-20,84.86,87.05,82.09,86.13,2578577,MCO
2016-01-21,86.57,87.61,85.59,85.8,1295204,MCO
2016-01-22,87.29,88.46,86.92,88.42,1111850,MCO
2016-01-25,88.42,88.93,86.61,86.75,1241625,MCO
2016-01-26,86.85,88.53,86.64,88.33,916158,MCO
2016-01-27,88.15,89.52,87.59,88.01,2064549,MCO
2016-01-28,88.77,89.1,86.79,87.13,1357920,MCO
2016-01-29,88.09,89.25,87.11,89.14,2451698,MCO
2016-02-01,88.87,89.2,87.56,88.01,1302669,MCO
2016-02-02,87.06,87.06,85.11,85.63,1428480,MCO
2016-02-03,86.18,86.52,83.21,85.59,1323684,MCO
2016-02-04,85.44,87.5,85.44,87.11,2635131,MCO
2016-02-05,88.5,88.5,82.27,83.7,2488792,MCO
2016-02-08,81.68,81.75,78.51,79.38,2781079,MCO
2016-02-09,78.45,80.58,78.01,80.03,1702614,MCO
2016-02-10,80.92,82.84,79.99,80.07,1199352,MCO
2016-02-11,78.23,79.87,77.76,78.45,2259204,MCO
2016-02-12,79.8,82.35,79.26,82.31,1816151,MCO
2016-02-16,83.84,84.9,82.32,83.72,1548660,MCO
2016-02-17,84.17,85.93,83.68,85.72,1360959,MCO
2016-02-18,85.65,86.2,84.64,85.73,1155925,MCO
2016-02-19,85.45,85.97,84.675,85.66,1011082,MCO
2016-02-22,86.47,88.22,86.24,88.12,1104902,MCO
2016-02-23,87.53,88.63,86.671,86.95,1309599,MCO
2016-02-24,85.9,87.096,83.71,86.65,1300728,MCO
2016-02-25,86.72,88.67,86.72,88.64,1239163,MCO
2016-02-26,88.35,89.38,88.14,88.6,915032,MCO
2016-02-29,88.18,89.84,87.945,88.8,1460026,MCO
2016-03-01,89.57,93.23,89.57,91.54,3205939,MCO
2016-03-02,90.88,92.54,90.82,92.3,1450056,MCO
2016-03-03,91.99,95.02,90.91,94.86,2190824,MCO
2016-03-04,94.98,95.745,94.08,95.4,1462822,MCO
2016-03-07,94.48,94.8053,93.6,94.46,1284287,MCO
2016-03-08,93.27,93.62,92.62,92.78,1084271,MCO
2016-03-09,93.58,93.62,92.25,93.06,812057,MCO
2016-03-10,93.14,94.79,92.24,93.13,1555293,MCO
2016-03-11,93.81,94.9,93.61,94.5,1700244,MCO
2016-03-14,93.93,94.49,93.08,93.68,1019987,MCO
2016-03-15,93.09,93.83,92.555,93.6,762132,MCO
2016-03-16,93.0,94.94,92.98,94.72,634214,MCO
2016-03-17,94.74,98.34,94.74,97.5,1984838,MCO
2016-03-18,97.64,98.56,96.81,97.06,2122580,MCO
2016-03-21,96.9,97.0,95.41,95.94,1109090,MCO
2016-03-22,94.75,96.46,94.66,95.91,1482877,MCO
2016-03-23,95.51,96.24,94.15,94.26,1514396,MCO
2016-03-24,93.52,93.52,91.93,92.95,1804770,MCO
2016-03-28,93.15,93.7,92.39,92.98,1078053,MCO
2016-03-29,92.89,95.53,92.89,95.52,1010222,MCO
2016-03-30,95.86,96.33,95.5,95.86,938625,MCO
2016-03-31,95.72,96.78,95.39,96.56,1015349,MCO
2016-04-01,95.64,97.79,95.58,97.56,1297309,MCO
2016-04-04,97.69,98.11,96.2,96.25,788157,MCO
2016-04-05,94.95,95.37,93.59,93.77,1227147,MCO
2016-04-06,93.78,94.7,93.25,94.44,1394247,MCO
2016-04-07,93.09,94.42,92.61,92.86,1166095,MCO
2016-04-08,93.71,94.58,92.88,93.31,733259,MCO
2016-04-11,93.8,95.19,93.39,93.97,1140567,MCO
2016-04-12,94.3,95.54,94.02,95.32,841251,MCO
2016-04-13,96.04,98.43,96.04,97.96,1162418,MCO
2016-04-14,97.86,98.31,97.41,97.99,957326,MCO
2016-04-15,97.99,98.245,97.04,97.79,825052,MCO
2016-04-18,97.54,98.98,97.06,98.64,637836,MCO
2016-04-19,99.21,100.08,98.94,99.59,867919,MCO
2016-04-20,99.55,100.97,99.15,100.77,1016157,MCO
2016-04-21,100.45,100.99,99.62,99.63,837836,MCO
2016-04-22,98.88,99.85,98.5,98.78,1374237,MCO
2016-04-25,98.7,99.35,98.4213,98.88,913706,MCO
2016-04-26,98.34,99.91,98.0,99.69,787133,MCO
2016-04-27,99.1,100.13,98.88,99.8,667628,MCO
2016-04-28,99.54,100.82,98.82,99.1,1010914,MCO
2016-04-29,95.8,95.89,92.12,95.72,4467346,MCO
2016-05-02,95.79,96.4,94.6,96.01,1202741,MCO
2016-05-03,95.25,95.76,93.82,94.57,1172460,MCO
2016-05-04,93.75,94.15,92.9,93.67,1368838,MCO
2016-05-05,93.8,94.42,93.14,93.29,851236,MCO
2016-05-06,93.0,94.84,93.0,94.46,992164,MCO
2016-05-09,94.51,94.9,94.035,94.66,902913,MCO
2016-05-10,94.98,96.41,94.56,96.29,860860,MCO
2016-05-11,95.86,96.52,94.88,94.9,1055451,MCO
2016-05-12,95.55,95.97,93.9,94.74,1368365,MCO
2016-05-13,94.54,95.2499,93.42,93.82,930236,MCO
2016-05-16,94.0,95.25,93.78,94.77,795822,MCO
2016-05-17,94.29,95.01,93.54,93.71,890192,MCO
2016-05-18,93.37,94.92,92.96,94.16,2156602,MCO
2016-05-19,93.96,94.09,92.4,93.07,1071304,MCO
2016-05-20,93.61,94.29,93.5,93.83,832767,MCO
2016-05-23,93.8,94.1799,93.25,93.71,1084320,MCO
2016-05-24,94.56,98.04,94.43,97.8,1274645,MCO
2016-05-25,98.02,98.61,97.94,98.12,885698,MCO
2016-05-26,98.0,98.215,97.32,97.56,496900,MCO
2016-05-27,97.87,98.74,97.87,98.73,486096,MCO
2016-05-31,99.2,99.34,98.26,98.64,809222,MCO
2016-06-01,97.84,98.95,97.68,98.86,712822,MCO
2016-06-02,98.72,99.59,98.35,99.59,971282,MCO
2016-06-03,98.66,98.94,97.79,98.76,904908,MCO
2016-06-06,98.81,101.36,98.81,101.0,1383766,MCO
2016-06-07,101.3,101.4699,100.17,100.19,594198,MCO
2016-06-08,100.12,101.25,99.61,101.07,718803,MCO
2016-06-09,100.47,101.21,100.13,101.07,519796,MCO
2016-06-10,99.97,100.14,98.89,99.44,1210616,MCO
2016-06-13,99.0,99.49,98.31,98.32,1589296,MCO
2016-06-14,97.9,98.58,97.48,98.24,1138500,MCO
2016-06-15,98.64,99.5,98.14,98.35,1384546,MCO
2016-06-16,97.48,97.48,96.25,96.97,2692469,MCO
2016-06-17,96.98,98.67,96.58,96.69,1582064,MCO
2016-06-20,98.26,99.755,98.22,98.65,851827,MCO
2016-06-21,98.9,99.23,98.11,98.47,878927,MCO
2016-06-22,98.8,99.08,98.2,98.26,635238,MCO
2016-06-23,99.62,101.7,99.38,101.7,718630,MCO
2016-06-24,96.84,97.49,93.57,93.66,3749711,MCO
2016-06-27,93.66,93.66,87.3,87.88,3521100,MCO
2016-06-28,89.27,89.54,88.19,89.1,1714697,MCO
2016-06-29,90.0,91.68,89.31,91.58,1399716,MCO
2016-06-30,91.94,93.72,91.32,93.71,1656282,MCO
2016-07-01,93.5,95.0,93.36,94.08,994252,MCO
2016-07-05,93.43,93.61,91.87,92.58,947015,MCO
2016-07-06,92.25,93.15,90.98,92.97,1300769,MCO
2016-07-07,93.33,94.94,93.33,94.23,966908,MCO
2016-07-08,95.47,97.05,94.94,96.73,1007395,MCO
2016-07-11,97.12,98.26,97.04,97.85,778899,MCO
2016-07-12,98.2,100.55,97.975,100.17,965911,MCO
2016-07-13,100.0,101.85,99.78,101.72,1353591,MCO
2016-07-14,102.76,103.79,102.25,103.01,1349996,MCO
2016-07-15,103.38,103.91,102.87,103.34,793959,MCO
2016-07-18,103.4,104.12,102.98,103.96,546963,MCO
2016-07-19,103.44,103.99,102.992,103.59,702632,MCO
2016-07-20,104.0,104.44,103.12,104.23,772252,MCO
2016-07-21,103.92,104.42,103.71,104.31,1005318,MCO
2016-07-22,103.97,105.5,101.71,105.29,1343208,MCO
2016-07-25,105.35,105.91,105.12,105.7,911167,MCO
2016-07-26,105.7,106.54,104.79,106.19,1359621,MCO
2016-07-27,106.26,106.57,105.01,105.12,1114517,MCO
2016-07-28,104.45,106.58,104.45,106.18,698848,MCO
2016-07-29,106.08,106.58,105.33,106.01,775877,MCO
2016-08-01,106.14,106.49,104.88,105.27,927510,MCO
2016-08-02,105.0,105.295,103.48,104.19,1114179,MCO
2016-08-03,104.26,104.68,103.8,104.59,683964,MCO
2016-08-04,104.71,105.03,103.69,103.91,831995,MCO
2016-08-05,104.51,105.13,104.41,105.05,989389,MCO
2016-08-08,104.76,105.15,104.33,104.5,461480,MCO
2016-08-09,104.48,105.03,104.06,104.24,438429,MCO
2016-08-10,104.5,104.7,103.45,103.71,547567,MCO
2016-08-11,104.21,105.0,104.15,104.51,605672,MCO
2016-08-12,103.9,104.39,102.87,103.46,1233654,MCO
2016-08-15,103.92,105.47,103.895,105.07,633455,MCO
2016-08-16,104.5,104.58,104.07,104.11,467794,MCO
2016-08-17,104.12,104.36,103.6,104.16,520778,MCO
2016-08-18,103.97,104.26,103.74,104.23,388321,MCO
2016-08-19,103.69,104.81,103.61,104.58,490496,MCO
2016-08-22,104.28,104.8,103.79,104.5,414761,MCO
2016-08-23,105.06,106.28,105.06,105.63,579190,MCO
2016-08-24,105.48,106.15,105.31,105.56,593191,MCO
2016-08-25,105.21,106.02,104.891,105.7,687891,MCO
2016-08-26,106.01,106.86,105.3901,106.22,519034,MCO
2016-08-29,106.36,107.43,106.36,107.16,512061,MCO
2016-08-30,107.4,108.7,107.14,108.24,757245,MCO
2016-08-31,108.17,108.975,107.44,108.69,927288,MCO
2016-09-01,108.7,108.98,107.35,108.55,667962,MCO
2016-09-02,109.14,109.58,108.809,109.43,547607,MCO
2016-09-06,109.38,110.34,109.205,110.09,899018,MCO
2016-09-07,109.68,110.83,109.59,110.15,1418406,MCO
2016-09-08,110.1,110.66,109.52,109.94,665562,MCO
2016-09-09,109.2,109.54,106.62,106.62,918595,MCO
2016-09-12,105.67,108.8,105.41,108.61,1061601,MCO
2016-09-13,107.19,107.91,106.495,107.32,902963,MCO
2016-09-14,107.32,108.11,106.97,107.32,563083,MCO
2016-09-15,106.98,108.95,106.78,108.7,928317,MCO
2016-09-16,108.09,108.69,107.06,108.48,1120734,MCO
2016-09-19,108.38,109.85,108.06,108.48,570540,MCO
2016-09-20,109.29,109.7,107.68,107.95,1074553,MCO
2016-09-21,108.95,109.6,107.96,109.46,954559,MCO
2016-09-22,110.49,110.53,109.87,110.16,634630,MCO
2016-09-23,109.78,110.0,109.18,109.27,770896,MCO
2016-09-26,108.8,109.83,106.21,108.99,877120,MCO
2016-09-27,108.64,110.03,108.39,109.99,1054623,MCO
2016-09-28,110.1,110.16,108.24,109.57,1040222,MCO
2016-09-29,109.53,110.45,107.46,107.75,1475252,MCO
2016-09-30,108.37,109.03,108.09,108.28,1672339,MCO
2016-10-03,107.92,109.47,107.3,109.28,1455645,MCO
2016-10-04,109.66,110.0,107.92,108.38,722286,MCO
2016-10-05,108.46,109.5,108.46,108.49,718574,MCO
2016-10-06,108.24,108.92,107.695,108.86,580162,MCO
2016-10-07,108.93,108.95,107.85,108.26,515218,MCO
2016-10-10,109.33,109.98,109.05,109.15,429409,MCO
2016-10-11,109.0,109.0,106.9503,107.58,632484,MCO
2016-10-12,107.7,108.52,107.512,108.26,553329,MCO
2016-10-13,106.88,107.25,105.83,106.61,938619,MCO
2016-10-14,107.84,108.31,106.955,107.08,692509,MCO
2016-10-17,106.96,107.38,106.5,106.7,657663,MCO
2016-10-18,107.87,108.28,106.96,107.8,1252523,MCO
2016-10-19,108.21,108.75,107.54,108.4,744130,MCO
2016-10-20,108.23,108.985,107.86,108.09,1401137,MCO
2016-10-21,104.61,105.81,101.935,102.24,3985071,MCO
2016-10-24,102.98,103.51,102.65,102.84,1619046,MCO
2016-10-25,102.92,103.58,102.54,102.77,1017119,MCO
2016-10-26,102.45,103.17,101.63,102.13,1271762,MCO
2016-10-27,102.69,103.1938,101.96,102.16,1350366,MCO
2016-10-28,102.56,102.865,100.79,101.17,816638,MCO
2016-10-31,101.35,101.665,100.41,100.52,1216056,MCO
2016-11-01,101.02,101.12,98.62,99.04,1467664,MCO
2016-11-02,99.04,99.36,97.85,97.96,755155,MCO
2016-11-03,98.11,98.815,97.73,98.06,1556119,MCO
2016-11-04,98.33,98.67,97.58,97.61,1253602,MCO
2016-11-07,99.68,100.0,99.04,99.58,888253,MCO
2016-11-08,99.55,100.38,98.87,99.68,744488,MCO
2016-11-09,99.67,101.45,98.73,100.67,1792747,MCO
2016-11-10,101.39,102.6574,99.2,100.27,1142790,MCO
2016-11-11,99.69,100.65,99.69,100.44,818445,MCO
2016-11-14,100.92,101.175,99.5598,100.06,1220516,MCO
2016-11-15,99.73,99.97,98.53,99.29,1013682,MCO
2016-11-16,98.65,99.12,98.1,98.68,1137495,MCO
2016-11-17,98.45,101.2,98.32,101.2,1307674,MCO
2016-11-18,100.97,101.465,99.75,100.56,1029271,MCO
2016-11-21,100.9,101.25,100.625,101.13,545061,MCO
2016-11-22,101.21,101.82,100.51,101.66,673380,MCO
2016-11-23,101.23,101.96,100.36,100.86,556271,MCO
2016-11-25,100.87,101.57,100.87,101.02,307288,MCO
2016-11-28,100.49,101.55,100.35,100.89,862719,MCO
2016-11-29,101.04,101.5,100.31,101.09,714458,MCO
2016-11-30,101.65,102.06,100.46,100.5,861752,MCO
2016-12-01,100.68,101.13,97.01,97.25,1266178,MCO
2016-12-02,97.12,97.98,96.22,97.62,1053743,MCO
2016-12-05,98.39,98.75,96.7,96.83,1270217,MCO
2016-12-06,97.29,97.45,96.08,96.91,1286914,MCO
2016-12-07,97.18,98.44,96.43,97.9,2022207,MCO
2016-12-08,97.8,98.62,97.28,98.07,1150050,MCO
2016-12-09,97.99,100.1899,97.74,99.77,956354,MCO
2016-12-12,99.31,99.706,98.1,98.27,819139,MCO
2016-12-13,98.39,99.73,97.03,99.5,675021,MCO
2016-12-14,99.19,100.27,97.25,97.45,810825,MCO
2016-12-15,97.79,98.51,96.64,96.76,1284203,MCO
2016-12-16,96.9,97.26,96.31,96.47,1628929,MCO
2016-12-19,96.47,97.03,95.11,95.92,1211726,MCO
2016-12-20,96.67,96.96,96.27,96.75,636359,MCO
2016-12-21,96.57,97.065,96.13,96.49,750568,MCO
2016-12-22,96.45,96.67,95.45,95.86,854603,MCO
2016-12-23,95.84,96.35,95.37,95.42,644389,MCO
2016-12-27,95.81,95.94,95.395,95.7,369256,MCO
2016-12-28,95.75,96.032,94.65,94.69,609281,MCO
2016-12-29,94.8,95.11,94.26,94.29,536645,MCO
2016-12-30,94.64,94.69,93.85,94.27,519536,MCO
2017-01-03,95.01,96.63,94.75,95.47,1181283,MCO
2017-01-04,95.55,97.24,95.34,97.09,859865,MCO
2017-01-05,96.8,97.96,96.7,97.86,1274502,MCO
2017-01-06,98.02,98.7599,97.96,98.3,1065246,MCO
2017-01-09,97.97,98.33,96.82,96.86,682216,MCO
2017-01-10,94.515,95.5,93.51,94.67,1423022,MCO
2017-01-11,94.43,95.38,94.3,95.02,1122197,MCO
2017-01-12,94.52,97.19,93.87,96.5,1472598,MCO
2017-01-13,96.87,98.02,96.6979,96.96,847464,MCO
2017-01-17,97.1,100.7499,96.98,99.15,1928906,MCO
2017-01-18,99.63,99.69,97.885,99.33,1242445,MCO
2017-01-19,99.06,100.28,99.06,99.96,1755331,MCO
2017-01-20,100.42,101.17,100.13,101.02,1491512,MCO
2017-01-23,100.77,101.86,100.66,101.77,1322632,MCO
2017-01-24,101.93,102.45,101.26,101.95,1039228,MCO
2017-01-25,102.79,103.98,102.255,103.73,1334660,MCO
2017-01-26,103.62,104.63,103.62,104.07,1355830,MCO
2017-01-27,104.12,104.25,103.56,103.98,790396,MCO
2017-01-30,103.99,103.99,103.13,103.76,1075241,MCO
2017-01-31,103.51,103.79,102.955,103.67,1046671,MCO
2017-02-01,103.96,104.13,103.03,103.55,1352388,MCO
2017-02-02,98.25,104.58,98.25,104.42,798757,MCO
2017-02-03,104.99,106.63,104.915,106.17,1061821,MCO
2017-02-06,105.55,106.99,105.55,106.76,1033420,MCO
2017-02-07,107.86,109.57,106.92,107.06,1847667,MCO
2017-02-08,107.15,107.46,106.48,106.82,995429,MCO
2017-02-09,107.37,107.65,106.67,107.58,782440,MCO
2017-02-10,107.5,108.31,107.265,108.0,693858,MCO
2017-02-13,108.66,109.17,108.22,109.03,579987,MCO
2017-02-14,108.24,109.26,108.12,109.26,741324,MCO
2017-02-15,109.03,110.04,109.0,109.85,661416,MCO
2017-02-16,109.93,110.36,109.27,110.22,1031616,MCO
2017-02-17,109.64,112.98,109.55,112.9,2024112,MCO
2017-02-21,112.14,113.14,111.59,112.87,1870730,MCO
2017-02-22,112.43,114.03,112.43,113.56,1476985,MCO
2017-02-23,113.74,114.02,112.66,113.23,1117481,MCO
2017-02-24,112.77,113.29,111.15,113.29,923774,MCO
2017-02-27,113.29,113.29,110.77,112.05,1958434,MCO
2017-02-28,111.91,112.3104,111.02,111.37,1387398,MCO
2017-03-01,112.65,113.51,112.31,113.2,1208685,MCO
2017-03-02,112.6,112.78,111.925,112.47,870459,MCO
2017-03-03,112.47,112.885,112.16,112.62,814903,MCO
2017-03-06,111.78,112.71,111.62,112.27,733588,MCO
2017-03-07,111.88,113.0,111.88,112.66,737699,MCO
2017-03-08,112.76,113.15,112.33,112.68,938191,MCO
2017-03-09,112.99,113.0,112.13,112.48,864970,MCO
2017-03-10,112.82,112.94,111.83,111.93,1010930,MCO
2017-03-13,112.07,112.5,111.45,112.15,961826,MCO
2017-03-14,112.0,112.34,111.43,112.11,605908,MCO
2017-03-15,112.71,113.3,111.96,112.89,846750,MCO
2017-03-16,113.01,113.8,112.95,113.54,765246,MCO
2017-03-17,113.61,113.75,111.92,111.94,967744,MCO
2017-03-20,111.9,113.06,111.66,112.26,647163,MCO
2017-03-21,112.85,113.11,110.56,110.88,838463,MCO
2017-03-22,110.84,111.23,110.11,111.13,1058991,MCO
2017-03-23,111.17,112.95,111.04,112.17,972443,MCO
2017-03-24,112.43,113.48,112.06,112.47,907172,MCO
2017-03-27,111.06,112.12,110.81,111.41,654603,MCO
2017-03-28,111.3,111.74,110.88,111.26,915916,MCO
2017-03-29,110.91,111.7,110.28,111.45,1068283,MCO
2017-03-30,111.39,111.92,110.84,111.62,857706,MCO
2017-03-31,111.16,112.7,110.925,112.04,888733,MCO
2017-04-03,112.14,113.17,110.93,111.9,1030866,MCO
2017-04-04,111.52,111.75,110.82,111.38,659632,MCO
2017-04-05,111.95,114.07,111.5,113.07,1515409,MCO
2017-04-06,112.92,113.68,111.99,113.34,936508,MCO
2017-04-07,112.9,113.98,112.9,113.28,873750,MCO
2017-04-10,113.29,113.49,112.58,112.94,589531,MCO
2017-04-11,112.55,113.39,112.47,113.38,672622,MCO
2017-04-12,112.64,113.34,111.94,112.98,748728,MCO
2017-04-13,112.7,113.55,112.41,112.43,515006,MCO
2017-04-17,113.14,114.42,112.85,114.27,709547,MCO
2017-04-18,113.87,114.75,113.29,114.14,677767,MCO
2017-04-19,114.43,114.9,114.15,114.38,556854,MCO
2017-04-20,114.71,115.91,114.47,115.36,563588,MCO
2017-04-21,115.39,115.82,114.28,115.02,682800,MCO
2017-04-24,116.61,118.12,116.45,117.7,1097044,MCO
2017-04-25,116.76,118.88,116.57,118.07,823516,MCO
2017-04-26,117.97,119.09,117.97,118.75,567533,MCO
2017-04-27,119.0,119.67,118.82,119.43,416914,MCO
2017-04-28,119.26,119.33,118.22,118.32,669044,MCO
2017-05-01,118.31,119.165,117.5401,117.9,802191,MCO
2017-05-02,118.03,119.28,117.8,118.85,872312,MCO
2017-05-03,118.74,118.83,118.0404,118.65,614459,MCO
2017-05-04,118.79,119.87,118.5,119.4,1205063,MCO
2017-05-05,119.89,119.99,116.54,118.23,1168400,MCO
2017-05-08,118.02,118.09,116.31,116.68,762043,MCO
2017-05-09,116.75,117.41,116.52,116.71,730097,MCO
2017-05-10,116.46,117.52,115.53,116.61,594204,MCO
2017-05-11,116.22,116.59,114.62,115.57,786813,MCO
2017-05-12,115.48,115.99,114.24,114.77,773634,MCO
2017-05-15,114.5,116.87,113.96,116.11,1168789,MCO
2017-05-16,116.11,116.3399,114.81,115.23,982014,MCO
2017-05-17,113.92,114.5,112.55,112.95,1178196,MCO
2017-05-18,112.96,113.98,112.8,113.39,910340,MCO
2017-05-19,113.62,115.15,113.35,114.75,739693,MCO
2017-05-22,114.98,115.58,114.7,114.97,541904,MCO
2017-05-23,115.01,115.19,114.475,114.89,386744,MCO
2017-05-24,115.07,115.765,114.8901,115.05,763442,MCO
2017-05-25,115.65,116.91,115.3,116.54,590794,MCO
2017-05-26,116.54,117.23,116.25,117.11,448978,MCO
2017-05-30,116.9,117.46,116.52,116.76,565479,MCO
2017-05-31,117.0,118.51,116.3,118.45,1040026,MCO
2017-06-01,118.57,119.0,117.4301,119.0,698019,MCO
2017-06-02,119.05,119.44,118.21,118.82,595819,MCO
2017-06-05,118.92,119.45,118.62,118.86,509573,MCO
2017-06-06,118.34,118.37,117.4,117.77,712882,MCO
2017-06-07,117.98,118.105,117.08,117.67,676498,MCO
2017-06-08,117.77,118.04,117.22,117.38,750145,MCO
2017-06-09,117.61,118.09,116.07,116.82,545869,MCO
2017-06-12,116.55,117.22,115.59,117.19,588580,MCO
2017-06-13,117.2,119.2,117.04,118.92,701659,MCO
2017-06-14,118.74,120.82,118.73,120.01,737041,MCO
2017-06-15,119.49,121.1192,119.2165,121.08,518093,MCO
2017-06-16,121.32,122.54,121.1375,122.25,1160001,MCO
2017-06-19,122.32,122.99,121.26,122.18,863369,MCO
2017-06-20,122.12,122.5,121.19,121.19,548532,MCO
2017-06-21,121.25,121.25,118.6,118.94,892888,MCO
2017-06-22,118.77,119.44,118.3291,118.72,722437,MCO
2017-06-23,118.74,120.67,118.62,120.06,1298354,MCO
2017-06-26,120.89,121.52,120.44,120.62,609636,MCO
2017-06-27,120.59,121.26,119.7801,120.42,548382,MCO
2017-06-28,121.25,122.49,120.44,122.22,579426,MCO
2017-06-29,122.55,122.695,120.9,121.37,786660,MCO
2017-06-30,121.64,122.2,121.29,121.68,628633,MCO
2017-07-03,122.07,122.85,121.66,122.02,399195,MCO
2017-07-05,122.25,124.4,121.53,123.98,820340,MCO
2017-07-06,123.49,123.65,122.05,122.17,714751,MCO
2017-07-07,122.51,123.68,122.27,123.42,598522,MCO
2017-07-10,123.09,123.44,122.53,123.03,515724,MCO
2017-07-11,123.18,123.46,122.06,122.61,587090,MCO
2017-07-12,123.18,124.72,123.12,124.28,481311,MCO
2017-07-13,124.51,124.85,123.09,124.68,820492,MCO
2017-07-14,124.52,125.59,123.94,125.1,403047,MCO
2017-07-17,124.8,125.58,124.39,125.37,492884,MCO
2017-07-18,124.9,125.99,124.62,125.85,663099,MCO
2017-07-19,126.06,126.629,125.07,126.6,845562,MCO
2017-07-20,126.61,127.65,126.07,127.17,1248488,MCO
2017-07-21,130.5,133.62,130.15,132.57,2559392,MCO
2017-07-24,133.15,135.2,133.03,133.57,1631042,MCO
2017-07-25,134.71,134.89,132.33,132.75,1016479,MCO
2017-07-26,132.79,133.84,132.74,133.28,661363,MCO
2017-07-27,133.59,133.59,130.63,131.89,799289,MCO
2017-07-28,131.89,132.45,131.2,132.21,677659,MCO
2017-07-31,132.72,132.88,131.44,131.63,899684,MCO
2017-08-01,131.76,132.51,131.4701,131.59,1082632,MCO
2017-08-02,131.31,131.48,128.51,129.37,1200860,MCO
2017-08-03,129.46,129.73,128.07,128.72,1273858,MCO
2017-08-04,129.11,129.59,128.3,129.29,878022,MCO
2017-08-07,129.74,129.77,128.59,129.07,772833,MCO
2017-08-08,128.66,128.88,127.345,127.7,817439,MCO
2017-08-09,127.05,128.06,126.28,128.02,1401066,MCO
2017-08-10,127.48,128.86,126.86,126.91,719653,MCO
2017-08-11,127.48,129.0,127.43,127.76,1159542,MCO
2017-08-14,128.65,130.75,128.17,130.53,1214526,MCO
2017-08-15,130.93,132.37,130.635,132.2,827136,MCO
2017-08-16,132.53,133.16,131.69,132.09,731981,MCO
2017-08-17,131.22,132.78,130.18,130.22,971946,MCO
2017-08-18,130.09,130.86,129.03,130.49,1479131,MCO
2017-08-21,130.47,131.31,130.01,130.81,654955,MCO
2017-08-22,131.12,132.85,131.12,132.58,555205,MCO
2017-08-23,131.93,132.375,131.31,132.02,422722,MCO
2017-08-24,132.53,132.97,131.47,132.2,430590,MCO
2017-08-25,132.83,133.11,132.235,132.39,597536,MCO
2017-08-28,132.5,132.74,132.0,132.68,410784,MCO
2017-08-29,131.99,133.24,131.67,133.03,455095,MCO
2017-08-30,132.97,134.4548,132.41,134.44,467491,MCO
2017-08-31,134.73,135.04,133.58,134.03,1020771,MCO
2017-09-01,134.64,134.68,133.43,133.76,672726,MCO
2017-09-05,133.1,133.59,132.28,133.06,879351,MCO
2017-09-06,133.8,134.74,133.33,134.24,750194,MCO
2017-09-07,134.19,134.53,133.73,134.22,492596,MCO
2017-09-08,134.25,135.76,133.85,135.35,427471,MCO
2017-09-11,136.48,136.79,135.35,135.72,1097754,MCO
2017-09-12,135.95,136.19,134.82,136.16,389072,MCO
2017-09-13,136.19,136.51,135.21,135.37,489024,MCO
2017-09-14,135.17,135.835,134.42,134.96,523349,MCO
2017-09-15,135.01,136.82,134.94,136.33,936915,MCO
2017-09-18,136.42,136.99,136.045,136.76,523934,MCO
2017-09-19,137.17,137.23,136.52,136.74,480661,MCO
2017-09-20,136.8,137.32,135.71,136.77,633703,MCO
2017-09-21,136.61,136.93,135.815,136.65,421202,MCO
2017-09-22,136.81,138.28,136.81,138.03,704264,MCO
2017-09-25,138.2,139.03,136.82,138.78,1075592,MCO
2017-09-26,138.74,138.925,137.77,138.35,556216,MCO
2017-09-27,139.12,139.94,138.345,138.71,581582,MCO
2017-09-28,138.5,138.64,137.68,138.61,460034,MCO
2017-09-29,138.41,139.3,138.05,139.21,623694,MCO
2017-10-02,139.52,140.27,139.33,140.21,868771,MCO
2017-10-03,140.01,141.28,139.5,141.0,554985,MCO
2017-10-04,141.0,141.75,140.66,141.71,634235,MCO
2017-10-05,141.88,142.675,141.35,142.1,607713,MCO
2017-10-06,142.43,143.98,142.16,142.49,819969,MCO
2017-10-09,142.44,142.83,141.46,141.95,547713,MCO
2017-10-10,142.27,142.63,141.64,142.14,562392,MCO
2017-10-11,142.22,142.8,141.83,142.55,537162,MCO
2017-10-12,142.34,143.93,142.0301,143.93,739675,MCO
2017-10-13,144.06,144.81,143.78,144.24,703968,MCO
2017-10-16,144.3,144.84,143.77,144.75,492430,MCO
2017-10-17,144.83,144.84,143.35,144.13,503221,MCO
2017-10-18,144.44,145.83,144.19,145.2,619006,MCO
2017-10-19,144.76,145.1,143.22,144.19,515248,MCO
2017-10-20,144.99,145.69,144.21,145.66,476751,MCO
2017-10-23,145.62,146.22,145.28,146.06,597315,MCO
2017-10-24,146.07,147.69,145.2,147.0,714568,MCO
2017-10-25,146.98,147.27,144.45,145.53,794975,MCO
2017-10-26,146.49,148.0,146.46,147.38,912932,MCO
2017-10-27,147.98,147.98,145.9624,146.4,863567,MCO
2017-10-30,145.85,145.88,141.365,142.98,809036,MCO
2017-10-31,142.99,143.41,141.59,142.41,985948,MCO
2017-11-01,143.79,144.27,142.5,143.49,543771,MCO
2017-11-02,143.21,144.03,142.145,143.53,823748,MCO
2017-11-03,144.39,147.68,140.15,146.29,1953539,MCO
2017-11-06,146.45,146.63,144.3,144.51,851792,MCO
2017-11-07,144.68,145.665,143.18,143.77,549225,MCO
2017-11-08,143.64,144.98,143.17,144.93,552362,MCO
2017-11-09,144.47,144.77,141.9,143.09,572646,MCO
2017-11-10,142.65,143.38,141.68,142.19,546690,MCO
2017-11-13,141.54,142.6234,141.09,142.15,492285,MCO
2017-11-14,141.76,143.89,141.311,143.14,424850,MCO
2017-11-15,142.61,143.12,141.49,141.96,619551,MCO
2017-11-16,142.75,144.98,142.75,144.09,789223,MCO
2017-11-17,144.67,147.33,143.61,146.79,942370,MCO
2017-11-20,146.86,148.5522,146.71,148.31,831863,MCO
2017-11-21,149.0,149.63,148.77,149.46,804906,MCO
2017-11-22,149.4,149.89,148.5,149.4,685049,MCO
2017-11-24,149.35,150.73,149.35,150.23,290983,MCO
2017-11-27,150.24,151.41,149.72,149.87,609103,MCO
2017-11-28,150.44,151.08,149.31,150.88,1098332,MCO
2017-11-29,151.58,153.415,149.41,149.84,626563,MCO
2017-11-30,150.71,152.08,148.31,151.82,1178180,MCO
2017-12-01,151.82,151.83,147.81,151.3,769726,MCO
2017-12-04,153.31,153.86,151.41,151.75,740233,MCO
2017-12-05,152.34,153.66,151.5,152.08,724559,MCO
2017-12-06,152.08,152.43,150.881,152.27,605777,MCO
2017-12-07,152.05,152.95,151.6,151.73,801918,MCO
2017-12-08,152.25,152.84,151.31,152.39,519112,MCO
2017-12-11,152.19,153.27,151.67,152.39,869851,MCO
2017-12-12,152.56,153.55,151.98,152.57,438832,MCO
2017-12-13,152.73,152.92,150.13,150.17,825345,MCO
2017-12-14,150.34,150.79,149.47,149.5,573454,MCO
2017-12-15,150.79,151.22,149.77,150.57,1559225,MCO
2017-12-18,150.98,151.84,149.83,150.47,1034898,MCO
2017-12-19,150.77,151.66,149.87,150.15,707665,MCO
2017-12-20,149.69,150.5047,148.13,148.47,625961,MCO
2017-12-21,148.83,149.15,147.37,147.48,504919,MCO
2017-12-22,147.43,148.0,146.43,146.99,479423,MCO
2017-12-26,146.62,146.94,145.3,145.87,485389,MCO
2017-12-27,146.22,147.33,145.121,146.63,536671,MCO
2017-12-28,146.94,148.04,146.32,147.82,479730,MCO
2017-12-29,147.93,148.99,147.61,147.61,410912,MCO
2018-01-02,147.96,148.34,145.66,146.13,571598,MCO
2018-01-03,145.55,148.96,145.5,148.86,1007560,MCO
2018-01-04,149.25,152.76,149.25,151.6,778593,MCO
2018-01-05,151.97,154.28,151.7,154.12,1275238,MCO
2018-01-08,154.39,155.44,153.78,155.07,566189,MCO
2018-01-09,155.2,156.325,154.97,156.12,626156,MCO
2018-01-10,156.13,156.43,154.35,154.81,627256,MCO
2018-01-11,155.57,155.79,154.6,155.72,522490,MCO
2018-01-12,156.56,157.56,155.72,157.25,564902,MCO
2018-01-16,157.81,158.51,154.96,155.53,588787,MCO
2018-01-17,156.91,158.04,155.81,157.41,680803,MCO
2018-01-18,156.87,157.92,156.36,157.58,781232,MCO
2018-01-19,158.29,160.13,157.8533,159.18,786773,MCO
2018-01-22,159.59,160.48,157.2,160.47,491105,MCO
2018-01-23,160.22,161.11,159.06,160.84,518429,MCO
2018-01-24,161.52,163.415,161.14,162.19,508986,MCO
2018-01-25,162.83,163.7,162.1,162.79,470155,MCO
2018-01-26,163.72,167.23,163.07,167.23,838718,MCO
2018-01-29,166.14,166.64,161.72,161.75,964243,MCO
2018-01-30,161.05,162.7,160.13,161.63,778917,MCO
2018-01-31,161.62,162.77,160.63,161.79,667981,MCO
2018-02-01,161.67,164.1,160.82,163.57,576598,MCO
2018-02-02,162.08,162.84,158.24,158.61,786684,MCO
2018-02-05,157.87,158.71,151.08,151.31,1363115,MCO
2018-02-06,150.87,157.97,147.34,157.94,1982005,MCO
2018-02-07,157.02,161.25,156.43,157.98,1034040,MCO
2013-02-08,27.8,28.1,27.75,27.76,11158962,MDLZ
2013-02-11,27.73,27.8,27.63,27.75,9811818,MDLZ
2013-02-12,27.7,27.83,27.27,27.68,14931001,MDLZ
2013-02-13,27.74,27.81,27.455,27.75,13902243,MDLZ
2013-02-14,26.69,27.02,26.45,26.57,37728644,MDLZ
2013-02-15,26.84,27.07,26.6,26.72,21794438,MDLZ
2013-02-19,26.75,27.19,26.75,26.96,18329918,MDLZ
2013-02-20,27.07,27.15,26.95,27.025,17057160,MDLZ
2013-02-21,26.99,27.045,26.635,26.82,16936542,MDLZ
2013-02-22,26.89,27.13,26.73,26.77,16664776,MDLZ
2013-02-25,26.79,27.08,26.48,26.49,15527084,MDLZ
2013-02-26,26.53,26.98,26.51,26.95,13702822,MDLZ
2013-02-27,26.86,27.67,26.86,27.57,13810104,MDLZ
2013-02-28,27.54,27.855,27.53,27.64,15016680,MDLZ
2013-03-01,26.94,27.855,26.94,27.81,17228009,MDLZ
2013-03-04,27.7,28.44,27.61,28.275,21333484,MDLZ
2013-03-05,28.36,28.67,28.33,28.51,17493490,MDLZ
2013-03-06,28.5,28.67,28.45,28.52,9612984,MDLZ
2013-03-07,28.67,28.68,28.44,28.55,14008707,MDLZ
2013-03-08,28.62,28.75,28.39,28.58,8026353,MDLZ
2013-03-11,28.54,28.58,28.42,28.43,8411725,MDLZ
2013-03-12,28.49,28.55,28.16,28.21,12486185,MDLZ
2013-03-13,28.3,28.51,28.21,28.47,8432003,MDLZ
2013-03-14,28.5,28.55,28.34,28.525,8321067,MDLZ
2013-03-15,28.45,28.68,28.36,28.41,20243090,MDLZ
2013-03-18,28.26,28.465,28.07,28.31,7874302,MDLZ
2013-03-19,28.29,28.54,28.165,28.34,7797651,MDLZ
2013-03-20,28.59,28.72,28.42,28.69,10066445,MDLZ
2013-03-21,28.58,28.74,28.41,28.56,11615270,MDLZ
2013-03-22,29.32,30.1225,29.27,29.73,34293501,MDLZ
2013-03-25,29.95,30.3,29.7,29.88,18993615,MDLZ
2013-03-26,29.98,30.3,29.84,30.29,11424345,MDLZ
2013-03-27,29.91,30.38,29.87,30.35,13734326,MDLZ
2013-03-28,30.44,30.66,30.22,30.615,14551786,MDLZ
2013-04-01,30.42,30.81,30.38,30.68,8209330,MDLZ
2013-04-02,30.67,30.95,30.64,30.8,9528082,MDLZ
2013-04-03,30.76,30.83,30.1,30.29,12408728,MDLZ
2013-04-04,30.4,30.41,30.22,30.275,8063137,MDLZ
2013-04-05,29.88,30.21,29.84,30.03,10431876,MDLZ
2013-04-08,30.15,30.2,29.92,30.15,15375744,MDLZ
2013-04-09,30.12,30.24,29.93,30.13,8421905,MDLZ
2013-04-10,30.17,30.355,30.145,30.225,13486309,MDLZ
2013-04-11,30.53,30.65,30.33,30.345,12583388,MDLZ
2013-04-12,30.54,30.58,30.27,30.55,7786062,MDLZ
2013-04-15,30.68,30.75,30.15,30.19,10772066,MDLZ
2013-04-16,30.2,30.73,30.2,30.63,8798667,MDLZ
2013-04-17,30.39,30.52,29.75,29.82,15300675,MDLZ
2013-04-18,29.79,30.16,29.73,30.1,13003882,MDLZ
2013-04-19,30.14,31.8,30.05,31.685,24336868,MDLZ
2013-04-22,31.4,31.65,31.26,31.53,12892651,MDLZ
2013-04-23,31.56,32.02,31.5,31.86,13459513,MDLZ
2013-04-24,32.03,32.1,31.42,31.46,10562725,MDLZ
2013-04-25,31.66,31.83,31.48,31.68,10815463,MDLZ
2013-04-26,31.78,31.8,31.44,31.555,9889868,MDLZ
2013-04-29,31.52,31.66,31.35,31.62,7146178,MDLZ
2013-04-30,31.51,31.69,31.3,31.45,10107828,MDLZ
2013-05-01,31.3,31.69,31.3,31.46,11243799,MDLZ
2013-05-02,31.46,31.74,31.31,31.42,7464248,MDLZ
2013-05-03,31.68,31.83,31.51,31.73,8364217,MDLZ
2013-05-06,31.64,31.8,31.11,31.15,9767974,MDLZ
2013-05-07,31.06,31.43,31.04,31.41,7522877,MDLZ
2013-05-08,31.16,31.5,30.635,30.92,22958626,MDLZ
2013-05-09,30.96,31.05,30.53,30.58,10968892,MDLZ
2013-05-10,30.73,30.78,30.425,30.63,14250119,MDLZ
2013-05-13,30.52,30.905,30.45,30.83,11166681,MDLZ
2013-05-14,30.84,31.27,30.83,31.18,13649397,MDLZ
2013-05-15,31.2,31.53,31.11,31.5,6828765,MDLZ
2013-05-16,31.4,31.68,31.2,31.46,11020380,MDLZ
2013-05-17,31.41,31.62,31.15,31.5,11930642,MDLZ
2013-05-20,31.49,31.51,30.74,30.8,10092653,MDLZ
2013-05-21,30.92,31.01,30.59,31.005,7138085,MDLZ
2013-05-22,30.94,31.99,30.9,31.77,18372845,MDLZ
2013-05-23,31.43,31.76,30.98,31.23,14956454,MDLZ
2013-05-24,31.0,31.33,30.76,30.95,10606653,MDLZ
2013-05-28,31.23,31.92,31.11,31.28,10189758,MDLZ
2013-05-29,31.08,31.21,30.27,30.28,14112192,MDLZ
2013-05-30,30.05,30.17,29.58,29.6,17735928,MDLZ
2013-05-31,29.39,29.84,29.21,29.475,18750937,MDLZ
2013-06-03,29.47,29.75,29.21,29.74,8879162,MDLZ
2013-06-04,29.92,30.06,29.36,29.57,9679918,MDLZ
2013-06-05,29.45,29.59,29.33,29.47,7613852,MDLZ
2013-06-06,29.51,29.58,29.075,29.29,10668301,MDLZ
2013-06-07,29.54,29.96,29.31,29.86,8802394,MDLZ
2013-06-10,29.84,30.18,29.46,29.58,10261783,MDLZ
2013-06-11,29.94,29.97,29.21,29.8,11656594,MDLZ
2013-06-12,30.0,30.05,29.455,29.53,8440931,MDLZ
2013-06-13,29.48,30.0,29.19,29.97,7881061,MDLZ
2013-06-14,29.82,30.23,29.62,29.81,8726501,MDLZ
2013-06-17,29.91,30.64,29.91,30.34,11431724,MDLZ
2013-06-18,30.33,30.61,30.24,30.5,6105898,MDLZ
2013-06-19,30.41,30.57,29.53,29.53,8723551,MDLZ
2013-06-20,29.21,29.44,28.24,28.34,15787332,MDLZ
2013-06-21,28.62,29.01,28.22,28.845,19734134,MDLZ
2013-06-24,28.585,28.86,28.425,28.64,9793339,MDLZ
2013-06-25,28.88,28.97,28.53,28.62,8635453,MDLZ
2013-06-26,28.82,29.04,28.68,28.85,8515051,MDLZ
2013-06-27,29.06,29.33,28.89,29.15,7100150,MDLZ
2013-06-28,28.89,29.2,28.53,28.53,12446252,MDLZ
2013-07-01,28.79,29.45,28.71,29.045,9324371,MDLZ
2013-07-02,28.8,29.165,28.69,28.78,6863987,MDLZ
2013-07-03,28.67,28.79,28.54,28.58,4534085,MDLZ
2013-07-05,28.9,28.99,28.5,28.78,6723560,MDLZ
2013-07-08,28.95,29.05,28.69,28.75,9245563,MDLZ
2013-07-09,29.04,29.17,28.735,29.04,8271434,MDLZ
2013-07-10,29.03,29.22,28.9,29.15,7963608,MDLZ
2013-07-11,29.6,30.2,29.45,30.165,8894422,MDLZ
2013-07-12,30.16,30.415,30.03,30.36,8961770,MDLZ
2013-07-15,30.47,30.5,30.09,30.18,7715461,MDLZ
2013-07-16,30.1,30.18,29.75,29.865,7700746,MDLZ
2013-07-17,30.13,31.18,29.845,30.5,19511908,MDLZ
2013-07-18,30.59,30.91,30.38,30.58,13131969,MDLZ
2013-07-19,30.59,30.71,30.185,30.69,9527442,MDLZ
2013-07-22,31.36,31.37,30.45,30.7,8208583,MDLZ
2013-07-23,30.77,31.32,30.695,31.08,12141394,MDLZ
2013-07-24,31.05,31.1,30.6,30.8,10059905,MDLZ
2013-07-25,30.57,31.19,30.53,31.14,6268235,MDLZ
2013-07-26,30.83,31.595,30.8,31.58,9685036,MDLZ
2013-07-29,31.45,31.7,31.26,31.61,7954469,MDLZ
2013-07-30,31.81,31.86,30.99,31.05,11787025,MDLZ
2013-07-31,31.04,31.5,31.0,31.27,8444193,MDLZ
2013-08-01,31.57,31.78,31.31,31.71,6605736,MDLZ
2013-08-02,31.67,32.0,31.48,31.943,6169761,MDLZ
2013-08-05,31.76,31.86,31.481,31.77,5371056,MDLZ
2013-08-06,31.53,31.92,31.5,31.86,6827659,MDLZ
2013-08-07,31.91,31.91,31.14,31.26,10796484,MDLZ
2013-08-08,31.95,32.91,31.57,32.7,19188063,MDLZ
2013-08-09,32.5,32.7,31.97,32.16,6993579,MDLZ
2013-08-12,31.96,32.09,31.595,31.88,8394435,MDLZ
2013-08-13,32.0,32.32,31.89,32.08,6966744,MDLZ
2013-08-14,31.96,31.99,31.59,31.6,7555624,MDLZ
2013-08-15,31.26,31.34,30.915,31.17,13454740,MDLZ
2013-08-16,31.06,31.175,30.73,30.96,10810423,MDLZ
2013-08-19,30.99,31.025,30.6,30.66,8302278,MDLZ
2013-08-20,30.7,31.03,30.59,30.75,6766847,MDLZ
2013-08-21,30.7,31.01,30.46,30.52,9606430,MDLZ
2013-08-22,30.57,32.56,30.4,31.1,8775273,MDLZ
2013-08-23,31.2,31.455,30.95,31.32,7508199,MDLZ
2013-08-26,31.22,31.3,30.645,30.715,7374775,MDLZ
2013-08-27,30.5,30.81,30.4,30.7,6663913,MDLZ
2013-08-28,30.6,30.9,30.18,30.55,8394642,MDLZ
2013-08-29,30.34,30.87,30.15,30.7,7978760,MDLZ
2013-08-30,30.64,30.98,30.55,30.67,7485044,MDLZ
2013-09-03,31.14,31.24,30.53,30.79,8840389,MDLZ
2013-09-04,30.69,31.19,30.665,30.88,10788183,MDLZ
2013-09-05,30.88,30.95,30.7,30.74,6467108,MDLZ
2013-09-06,30.9,31.215,30.43,30.94,7509448,MDLZ
2013-09-09,30.91,31.15,30.79,31.11,6229158,MDLZ
2013-09-10,31.33,31.46,30.69,31.04,7407460,MDLZ
2013-09-11,31.29,31.34,30.75,31.29,7854754,MDLZ
2013-09-12,31.34,31.375,31.08,31.27,8277161,MDLZ
2013-09-13,31.33,31.57,31.21,31.55,6425288,MDLZ
2013-09-16,31.73,31.96,31.64,31.86,9372891,MDLZ
2013-09-17,31.78,32.095,31.67,31.98,7051384,MDLZ
2013-09-18,31.9,32.93,31.84,32.73,9640345,MDLZ
2013-09-19,32.77,33.08,32.5,32.94,10977169,MDLZ
2013-09-20,32.9,32.9,32.255,32.3,14065305,MDLZ
2013-09-23,31.77,32.34,31.7,31.945,9371037,MDLZ
2013-09-24,31.95,32.35,31.9,32.055,6418225,MDLZ
2013-09-25,30.05,32.35,30.05,32.1,9291759,MDLZ
2013-09-26,32.04,32.12,31.82,31.97,4838196,MDLZ
2013-09-27,31.72,32.11,31.66,31.8,6160869,MDLZ
2013-09-30,31.49,31.8,30.88,31.421,9526038,MDLZ
2013-10-01,31.31,31.41,30.66,30.85,13357805,MDLZ
2013-10-02,30.72,30.85,30.065,30.65,12486574,MDLZ
2013-10-03,30.54,30.69,30.34,30.54,7714725,MDLZ
2013-10-04,30.48,31.13,30.48,30.86,7617566,MDLZ
2013-10-07,30.49,30.91,30.33,30.76,5559073,MDLZ
2013-10-08,30.79,31.055,30.68,30.69,7503790,MDLZ
2013-10-09,30.84,30.99,30.55,30.61,6387108,MDLZ
2013-10-10,30.92,31.35,30.76,31.2,6873232,MDLZ
2013-10-11,31.17,31.22,30.69,30.851,11706256,MDLZ
2013-10-14,30.76,30.91,30.42,30.68,13245358,MDLZ
2013-10-15,30.73,30.84,30.42,30.56,7339643,MDLZ
2013-10-16,30.85,31.5,30.7206,31.435,9253271,MDLZ
2013-10-17,31.33,32.345,31.17,32.29,10015020,MDLZ
2013-10-18,32.28,32.49,32.08,32.445,9721158,MDLZ
2013-10-21,32.36,32.5,32.28,32.49,6231230,MDLZ
2013-10-22,32.58,33.58,32.48,33.261,10335869,MDLZ
2013-10-23,33.1,33.35,33.05,33.109,9415535,MDLZ
2013-10-24,33.09,33.28,32.82,33.25,6237173,MDLZ
2013-10-25,33.36,33.5,33.01,33.48,5989990,MDLZ
2013-10-28,33.34,33.89,33.32,33.57,8765191,MDLZ
2013-10-29,33.72,33.93,33.55,33.9,6175057,MDLZ
2013-10-30,34.0,34.1,33.645,33.835,8517887,MDLZ
2013-10-31,33.75,33.97,33.29,33.65,11928634,MDLZ
2013-11-01,33.75,33.79,33.42,33.59,8102724,MDLZ
2013-11-04,33.63,33.87,33.33,33.61,7165280,MDLZ
2013-11-05,33.41,33.66,33.24,33.44,5198982,MDLZ
2013-11-06,33.16,33.495,32.99,33.44,9292489,MDLZ
2013-11-07,33.23,33.23,31.79,32.09,20978183,MDLZ
2013-11-08,32.03,32.82,31.76,32.68,13468231,MDLZ
2013-11-11,32.72,32.89,32.2899,32.365,11415583,MDLZ
2013-11-12,32.33,32.51,32.07,32.43,6893690,MDLZ
2013-11-13,33.24,33.33,32.68,33.31,12794043,MDLZ
2013-11-14,33.42,34.25,33.31,34.16,12977693,MDLZ
2013-11-15,33.99,34.3,33.84,34.05,12755434,MDLZ
2013-11-18,33.98,34.21,33.83,33.96,7313697,MDLZ
2013-11-19,33.66,34.065,33.52,33.72,5377561,MDLZ
2013-11-20,33.77,34.01,33.43,33.49,6382238,MDLZ
2013-11-21,33.53,33.95,33.38,33.85,5877367,MDLZ
2013-11-22,33.62,34.16,33.58,33.89,7165151,MDLZ
2013-11-25,34.09,34.14,33.54,33.61,6465411,MDLZ
2013-11-26,33.68,34.2,33.6,33.89,7694681,MDLZ
2013-11-27,33.8,34.04,33.5,33.98,5732820,MDLZ
2013-11-29,33.73,33.975,33.14,33.53,4302865,MDLZ
2013-12-02,33.6,33.66,33.22,33.44,5877009,MDLZ
2013-12-03,34.0,34.39,33.69,33.9,10507382,MDLZ
2013-12-04,33.57,34.31,33.42,34.27,9212065,MDLZ
2013-12-05,34.09,34.445,33.85,34.4,8722652,MDLZ
2013-12-06,34.86,35.13,34.63,35.09,10192820,MDLZ
2013-12-09,35.08,35.2,34.62,34.69,10238774,MDLZ
2013-12-10,34.6,34.67,34.0,34.06,9193717,MDLZ
2013-12-11,34.18,34.5,34.02,34.08,7306864,MDLZ
2013-12-12,33.82,34.225,33.69,33.98,11828681,MDLZ
2013-12-13,34.22,34.23,33.71,33.85,6474067,MDLZ
2013-12-16,33.85,34.13,33.76,33.855,6876667,MDLZ
2013-12-17,33.77,34.13,33.71,33.96,7676321,MDLZ
2013-12-18,33.96,34.67,33.5,34.64,9707115,MDLZ
2013-12-19,34.59,34.63,33.95,34.43,10425368,MDLZ
2013-12-20,34.36,34.94,34.16,34.67,18869583,MDLZ
2013-12-23,34.68,34.87,34.52,34.7,7284654,MDLZ
2013-12-24,34.61,34.835,34.58,34.72,2648478,MDLZ
2013-12-26,34.71,34.98,34.64,34.91,4235987,MDLZ
2013-12-27,34.93,34.95,34.75,34.91,3429804,MDLZ
2013-12-30,34.53,35.15,34.53,35.13,3981789,MDLZ
2013-12-31,35.21,35.43,34.95,35.3,5234269,MDLZ
2014-01-02,35.03,35.198,34.75,34.81,6213092,MDLZ
2014-01-03,34.78,35.01,34.63,34.75,5300668,MDLZ
2014-01-06,34.85,34.94,34.38,34.53,7416765,MDLZ
2014-01-07,34.52,34.93,34.5,34.81,6846389,MDLZ
2014-01-08,34.7,34.86,34.59,34.82,9278139,MDLZ
2014-01-09,34.58,35.4,34.55,35.36,10606443,MDLZ
2014-01-10,35.49,35.84,35.2075,35.8,12548556,MDLZ
2014-01-13,35.58,35.79,35.105,35.2,11635168,MDLZ
2014-01-14,34.24,35.63,34.23,35.4,8904143,MDLZ
2014-01-15,35.39,35.94,35.2,35.7,12169904,MDLZ
2014-01-16,35.67,36.0483,35.31,35.7,14005640,MDLZ
2014-01-17,35.48,35.68,34.99,35.25,17311737,MDLZ
2014-01-21,34.9,34.902,33.96,34.45,27930949,MDLZ
2014-01-22,34.58,34.87,34.4,34.45,10834080,MDLZ
2014-01-23,34.31,34.67,34.13,34.45,9557106,MDLZ
2014-01-24,34.47,34.48,33.62,33.65,22654939,MDLZ
2014-01-27,33.64,33.86,33.4,33.61,8846061,MDLZ
2014-01-28,33.56,33.98,33.54,33.73,7512313,MDLZ
2014-01-29,33.32,33.5,32.9,32.99,14317553,MDLZ
2014-01-30,32.99,33.27,32.91,32.93,8166002,MDLZ
2014-01-31,32.31,33.05,32.28,32.76,11070504,MDLZ
2014-02-03,32.8,32.8,32.02,32.08,13055698,MDLZ
2014-02-04,32.26,32.29,31.87,32.01,10135901,MDLZ
2014-02-05,31.84,32.285,31.84,32.09,8234064,MDLZ
2014-02-06,32.2,32.8,32.14,32.7,7092188,MDLZ
2014-02-07,32.93,33.06,32.69,32.93,7187398,MDLZ
2014-02-10,32.79,33.14,32.75,33.12,4559930,MDLZ
2014-02-11,32.99,33.405,32.897,33.28,6559052,MDLZ
2014-02-12,33.47,33.47,33.05,33.21,7560518,MDLZ
2014-02-13,32.87,34.04,32.78,34.01,11350366,MDLZ
2014-02-14,33.83,34.28,33.77,34.12,11111051,MDLZ
2014-02-18,34.25,34.305,33.94,34.19,9426655,MDLZ
2014-02-19,34.02,34.35,33.98,34.26,8625885,MDLZ
2014-02-20,34.21,34.775,34.19,34.48,7997966,MDLZ
2014-02-21,34.95,34.95,34.3,34.3,8145893,MDLZ
2014-02-24,34.26,34.67,34.23,34.4,7195643,MDLZ
2014-02-25,34.42,34.5,33.95,33.95,12672899,MDLZ
2014-02-26,33.96,34.22,33.81,33.92,6744023,MDLZ
2014-02-27,33.76,33.939,33.67,33.85,9536699,MDLZ
2014-02-28,33.34,34.245,33.24,34.03,11922840,MDLZ
2014-03-03,33.7,33.88,33.575,33.8,7875400,MDLZ
2014-03-04,34.0,34.38,33.92,34.31,6436744,MDLZ
2014-03-05,33.88,34.49,33.83,34.33,8783170,MDLZ
2014-03-06,34.46,34.94,34.11,34.88,12001025,MDLZ
2014-03-07,34.97,35.09,34.6,35.08,10259657,MDLZ
2014-03-10,35.16,35.2,34.85,35.08,9061637,MDLZ
2014-03-11,35.03,35.28,34.905,34.97,7663064,MDLZ
2014-03-12,34.67,34.93,34.46,34.9,12575975,MDLZ
2014-03-13,35.0,35.12,34.372,34.53,10693457,MDLZ
2014-03-14,34.27,34.78,34.22,34.25,12682971,MDLZ
2014-03-17,34.49,34.52,34.07,34.25,11466261,MDLZ
2014-03-18,34.2,34.53,34.07,34.4001,6520445,MDLZ
2014-03-19,34.58,34.5899,33.81,34.15,11521702,MDLZ
2014-03-20,34.13,34.39,33.97,34.26,7388067,MDLZ
2014-03-21,34.72,34.72,34.035,34.13,23115123,MDLZ
2014-03-24,33.43,34.18,33.43,33.84,11923279,MDLZ
2014-03-25,34.05,34.46,33.951,34.29,7576702,MDLZ
2014-03-26,34.44,34.6,34.165,34.17,8864607,MDLZ
2014-03-27,33.99,34.38,33.94,34.21,8150832,MDLZ
2014-03-28,34.35,34.56,34.27,34.4,7953907,MDLZ
2014-03-31,34.52,34.89,34.44,34.55,8305355,MDLZ
2014-04-01,34.73,34.85,34.4,34.82,6521183,MDLZ
2014-04-02,34.76,35.14,34.73,34.92,6503562,MDLZ
2014-04-03,34.92,35.0162,34.65,34.77,7241639,MDLZ
2014-04-04,35.02,35.2,34.44,34.54,10105139,MDLZ
2014-04-07,34.45,34.59,34.13,34.225,11245656,MDLZ
2014-04-08,34.19,34.8544,34.17,34.6,10366938,MDLZ
2014-04-09,34.51,35.01,34.51,34.95,8352931,MDLZ
2014-04-10,34.98,35.34,34.64,34.71,9400532,MDLZ
2014-04-11,34.56,34.71,34.2,34.31,11017679,MDLZ
2014-04-14,34.68,34.75,34.18,34.45,8644258,MDLZ
2014-04-15,34.61,34.61,34.025,34.26,10145056,MDLZ
2014-04-16,34.6,34.8,34.31,34.77,11786694,MDLZ
2014-04-17,34.68,34.89,34.49,34.65,7493994,MDLZ
2014-04-21,34.68,34.85,34.61,34.78,3440255,MDLZ
2014-04-22,34.68,35.41,34.67,35.03,11675845,MDLZ
2014-04-23,34.94,35.25,34.93,35.11,6467445,MDLZ
2014-04-24,35.14,35.47,35.07,35.3,5371469,MDLZ
2014-04-25,35.16,35.5,35.06,35.34,6490542,MDLZ
2014-04-28,35.47,36.01,35.4,35.94,13080121,MDLZ
2014-04-29,36.12,36.12,35.46,35.605,8644199,MDLZ
2014-04-30,35.41,35.7056,35.34,35.65,9945977,MDLZ
2014-05-01,35.78,35.79,35.34,35.63,5180658,MDLZ
2014-05-02,35.95,35.95,35.355,35.48,10001278,MDLZ
2014-05-05,35.29,35.68,35.27,35.61,6116966,MDLZ
2014-05-06,35.28,35.65,35.18,35.22,6523746,MDLZ
2014-05-07,37.55,38.47,37.5,38.1,25917329,MDLZ
2014-05-08,37.75,38.12,37.605,37.79,14504767,MDLZ
2014-05-09,37.61,37.97,37.52,37.96,8734787,MDLZ
2014-05-12,38.0,38.005,37.46,37.59,10125254,MDLZ
2014-05-13,37.87,37.98,37.66,37.85,7351043,MDLZ
2014-05-14,37.69,37.98,37.55,37.6,5770435,MDLZ
2014-05-15,37.51,37.5999,37.11,37.24,7618493,MDLZ
2014-05-16,37.28,37.58,37.08,37.51,7529538,MDLZ
2014-05-19,37.38,37.6,37.32,37.38,4773486,MDLZ
2014-05-20,37.41,37.48,37.1875,37.42,4964904,MDLZ
2014-05-21,37.41,37.98,37.4,37.63,4766479,MDLZ
2014-05-22,37.61,37.61,37.28,37.29,5401522,MDLZ
2014-05-23,37.5,37.51,37.19,37.24,4536642,MDLZ
2014-05-27,37.26,37.5,37.25,37.43,7453116,MDLZ
2014-05-28,37.41,37.5,37.26,37.4,7596948,MDLZ
2014-05-29,37.48,37.49,37.33,37.48,6706867,MDLZ
2014-05-30,37.62,37.67,37.32,37.62,12916373,MDLZ
2014-06-02,37.54,37.925,37.44,37.77,5895052,MDLZ
2014-06-03,37.86,37.93,37.54,37.92,4993641,MDLZ
2014-06-04,37.8,38.17,37.705,38.16,6114677,MDLZ
2014-06-05,38.41,38.41,37.92,38.23,7494208,MDLZ
2014-06-06,38.4,38.4,38.14,38.23,4569907,MDLZ
2014-06-09,38.09,38.255,37.97,38.07,4101125,MDLZ
2014-06-10,37.91,38.0,37.63,37.75,4562219,MDLZ
2014-06-11,37.705,37.81,37.47,37.6,5404633,MDLZ
2014-06-12,37.6,37.64,37.135,37.31,5980830,MDLZ
2014-06-13,37.46,37.56,37.3,37.45,6699706,MDLZ
2014-06-16,37.39,37.47,37.15,37.25,6710658,MDLZ
2014-06-17,37.11,37.44,37.0,37.37,7997359,MDLZ
2014-06-18,37.23,37.63,37.15,37.56,8232975,MDLZ
2014-06-19,37.8,37.81,37.37,37.5,7086029,MDLZ
2014-06-20,37.63,37.73,37.36,37.49,11212451,MDLZ
2014-06-23,37.38,37.49,37.07,37.23,5863633,MDLZ
2014-06-24,37.19,37.43,37.065,37.14,6102367,MDLZ
2014-06-25,37.13,37.17,36.96,37.11,8466790,MDLZ
2014-06-26,37.39,37.77,37.15,37.63,10695586,MDLZ
2014-06-27,37.43,37.58,37.14,37.3,10622828,MDLZ
2014-06-30,37.17,37.81,37.03,37.61,7748114,MDLZ
2014-07-01,37.81,38.07,37.546,37.87,5801456,MDLZ
2014-07-02,37.89,37.94,37.59,37.91,4771351,MDLZ
2014-07-03,38.2,38.29,37.74,37.97,3084897,MDLZ
2014-07-07,37.97,37.99,37.765,37.95,3930740,MDLZ
2014-07-08,37.81,38.39,37.81,38.08,7012391,MDLZ
2014-07-09,38.15,38.45,37.98,38.01,7640658,MDLZ
2014-07-10,37.78,38.05,37.69,37.99,4420821,MDLZ
2014-07-11,37.76,39.54,37.76,38.42,13163032,MDLZ
2014-07-14,38.65,38.75,38.344,38.56,7135682,MDLZ
2014-07-15,38.44,38.61,38.08,38.1,7359877,MDLZ
2014-07-16,38.12,38.31,38.0,38.14,5971668,MDLZ
2014-07-17,37.9,38.165,37.84,37.99,6388145,MDLZ
2014-07-18,38.1,38.5,37.96,38.48,6069608,MDLZ
2014-07-21,38.02,38.48,38.02,38.27,5076316,MDLZ
2014-07-22,38.32,38.63,38.32,38.51,5438785,MDLZ
2014-07-23,38.54,38.61,38.265,38.29,4353092,MDLZ
2014-07-24,38.34,38.47,38.2,38.31,4430331,MDLZ
2014-07-25,38.29,38.31,38.04,38.18,4398433,MDLZ
2014-07-28,38.32,38.329,37.995,38.22,4912632,MDLZ
2014-07-29,38.3,38.39,37.98,38.01,4310247,MDLZ
2014-07-30,38.17,38.18,36.955,36.97,9331853,MDLZ
2014-07-31,36.62,36.79,35.98,36.0199,8907485,MDLZ
2014-08-01,36.23,36.43,35.92,36.33,6496226,MDLZ
2014-08-04,36.22,36.51,36.13,36.45,7111919,MDLZ
2014-08-05,36.21,36.43,35.79,35.96,15630573,MDLZ
2014-08-06,35.29,36.7597,35.1154,35.655,15206411,MDLZ
2014-08-07,36.56,36.56,34.92,35.07,9249826,MDLZ
2014-08-08,35.14,35.52,35.1,35.48,5140370,MDLZ
2014-08-11,35.54,35.895,35.48,35.76,6642206,MDLZ
2014-08-12,35.65,35.7873,35.57,35.67,5447056,MDLZ
2014-08-13,35.68,35.92,35.68,35.8,4901719,MDLZ
2014-08-14,35.79,35.9,35.64,35.7,4682793,MDLZ
2014-08-15,36.0,36.0,35.59,35.78,7733912,MDLZ
2014-08-18,36.08,36.08,35.86,36.04,6205423,MDLZ
2014-08-19,36.02,36.345,35.81,36.17,5423131,MDLZ
2014-08-20,36.25,36.29,36.06,36.2,3863078,MDLZ
2014-08-21,36.24,36.35,36.13,36.16,3025238,MDLZ
2014-08-22,36.06,36.19,35.805,35.85,4137116,MDLZ
2014-08-25,36.16,36.22,36.0,36.15,3616210,MDLZ
2014-08-26,36.14,36.26,35.93,36.07,2845080,MDLZ
2014-08-27,36.1,36.24,36.0,36.24,3703053,MDLZ
2014-08-28,36.18,36.435,36.06,36.29,3642024,MDLZ
2014-08-29,36.32,36.35,36.07,36.19,5086906,MDLZ
2014-09-02,36.29,36.35,35.545,35.74,7838118,MDLZ
2014-09-03,35.96,35.99,35.73,35.82,5485371,MDLZ
2014-09-04,35.87,36.015,35.395,35.5,6551722,MDLZ
2014-09-05,35.7,35.7399,35.22,35.69,7349795,MDLZ
2014-09-08,35.5,35.69,35.27,35.32,5391506,MDLZ
2014-09-09,35.22,35.7,35.15,35.53,6641965,MDLZ
2014-09-10,35.67,35.68,35.36,35.595,3785839,MDLZ
2014-09-11,35.2,35.76,35.17,35.75,4768942,MDLZ
2014-09-12,35.59,35.68,35.25,35.32,5547018,MDLZ
2014-09-15,35.29,35.53,35.21,35.43,4353468,MDLZ
2014-09-16,35.35,35.69,35.28,35.54,7424323,MDLZ
2014-09-17,35.73,35.73,35.33,35.42,5927378,MDLZ
2014-09-18,35.46,35.83,35.32,35.81,8640810,MDLZ
2014-09-19,36.0,36.0095,35.62,35.67,8567656,MDLZ
2014-09-22,35.53,35.61,34.86,35.03,7658668,MDLZ
2014-09-23,34.99,35.03,34.59,34.63,5534963,MDLZ
2014-09-24,34.56,35.27,34.5104,35.265,8603222,MDLZ
2014-09-25,35.19,35.26,34.6899,34.74,10510985,MDLZ
2014-09-26,34.47,34.679,34.125,34.45,8856557,MDLZ
2014-09-29,34.27,34.39,34.09,34.2,7704445,MDLZ
2014-09-30,34.2,34.34,33.93,34.265,11576664,MDLZ
2014-10-01,34.11,34.27,33.52,33.75,10905558,MDLZ
2014-10-02,33.67,34.17,33.38,33.84,11710224,MDLZ
2014-10-03,34.78,34.9095,33.92,34.25,11029347,MDLZ
2014-10-06,34.45,34.49,34.04,34.42,5672465,MDLZ
2014-10-07,34.18,34.34,33.91,33.92,8192131,MDLZ
2014-10-08,33.85,34.4,33.65,34.39,9728879,MDLZ
2014-10-09,34.29,34.45,33.65,33.65,9103298,MDLZ
2014-10-10,33.75,33.995,33.49,33.49,9733336,MDLZ
2014-10-13,33.4,33.63,32.98,32.98,8380442,MDLZ
2014-10-14,33.23,33.35,32.76,32.8,7751383,MDLZ
2014-10-15,32.56,32.93,31.83,32.67,13085716,MDLZ
2014-10-16,32.17,32.425,31.895,32.1,11856106,MDLZ
2014-10-17,32.04,32.83,31.96,32.62,9832504,MDLZ
2014-10-20,32.46,32.98,32.317,32.94,6908089,MDLZ
2014-10-21,32.99,33.24,32.85,33.23,6238957,MDLZ
2014-10-22,33.64,34.16,33.5,33.89,10236355,MDLZ
2014-10-23,34.16,34.32,33.99,34.11,8177718,MDLZ
2014-10-24,34.21,34.41,33.94,34.37,6262190,MDLZ
2014-10-27,34.26,34.795,34.26,34.73,7262597,MDLZ
2014-10-28,34.9,35.3,34.73,35.29,8664230,MDLZ
2014-10-29,35.34,35.49,34.575,34.93,8609379,MDLZ
2014-10-30,34.76,35.26,34.702,35.155,7239969,MDLZ
2014-10-31,35.95,35.95,35.06,35.26,10910209,MDLZ
2014-11-03,35.21,35.46,35.12,35.41,8322173,MDLZ
2014-11-04,35.5,35.53,34.95,35.03,8409705,MDLZ
2014-11-05,36.25,37.445,36.18,37.15,17787061,MDLZ
2014-11-06,37.5,38.07,37.26,37.84,12576635,MDLZ
2014-11-07,37.84,37.97,37.4401,37.76,8803305,MDLZ
2014-11-10,37.72,37.915,37.43,37.9,8769912,MDLZ
2014-11-11,37.94,38.14,37.72,37.77,4714965,MDLZ
2014-11-12,37.7,37.99,37.47,37.92,5610649,MDLZ
2014-11-13,38.14,38.33,37.8,38.23,6757890,MDLZ
2014-11-14,38.26,38.44,38.02,38.16,6427278,MDLZ
2014-11-17,38.16,38.39,37.99,38.37,5473084,MDLZ
2014-11-18,38.15,38.865,38.1,38.695,8284822,MDLZ
2014-11-19,38.76,39.245,38.6,39.1,7761849,MDLZ
2014-11-20,38.8,39.02,38.6501,38.93,6215534,MDLZ
2014-11-21,39.41,39.41,38.92,39.0,8871004,MDLZ
2014-11-24,39.18,39.23,38.76,38.99,6284512,MDLZ
2014-11-25,38.97,39.05,38.68,38.76,8107218,MDLZ
2014-11-26,38.74,39.05,38.74,39.0,4996530,MDLZ
2014-11-28,39.42,39.42,39.03,39.2,5607583,MDLZ
2014-12-01,39.2,39.27,38.84,38.98,8035359,MDLZ
2014-12-02,38.69,39.055,38.69,38.89,6878215,MDLZ
2014-12-03,38.82,38.97,38.15,38.67,9641441,MDLZ
2014-12-04,38.52,38.66,38.31,38.41,7193950,MDLZ
2014-12-05,38.54,38.6,38.24,38.5,7054090,MDLZ
2014-12-08,38.4,38.59,38.16,38.24,7372207,MDLZ
2014-12-09,38.06,38.69,37.89,38.56,6365238,MDLZ
2014-12-10,38.43,38.64,38.055,38.11,5921098,MDLZ
2014-12-11,38.54,38.54,38.06,38.13,5819364,MDLZ
2014-12-12,37.71,38.0,37.23,37.23,7082277,MDLZ
2014-12-15,37.44,37.44,36.565,36.67,8118342,MDLZ
2014-12-16,36.56,36.94,35.99,36.02,11494357,MDLZ
2014-12-17,36.07,36.17,35.685,36.0,11232841,MDLZ
2014-12-18,36.42,36.74,36.17,36.58,15582929,MDLZ
2014-12-19,36.52,37.58,36.48,37.3,14634980,MDLZ
2014-12-22,37.39,37.68,37.19,37.5,12315960,MDLZ
2014-12-23,37.58,37.79,37.38,37.58,6467124,MDLZ
2014-12-24,37.73,37.81,37.49,37.63,1883411,MDLZ
2014-12-26,37.64,37.85,37.57,37.76,3424902,MDLZ
2014-12-29,37.49,37.565,37.14,37.34,4834589,MDLZ
2014-12-30,37.22,37.37,36.995,37.02,3654002,MDLZ
2014-12-31,37.03,37.14,36.31,36.325,5024190,MDLZ
2015-01-02,36.43,36.94,36.27,36.79,7707652,MDLZ
2015-01-05,36.71,36.7682,36.123,36.24,9621133,MDLZ
2015-01-06,36.37,36.65,35.79,35.99,7669483,MDLZ
2015-01-07,36.19,37.2,35.97,37.12,10418772,MDLZ
2015-01-08,37.09,37.875,37.09,37.59,8122101,MDLZ
2015-01-09,37.31,37.74,37.06,37.22,5642526,MDLZ
2015-01-12,36.97,37.241,36.695,36.87,8106457,MDLZ
2015-01-13,37.05,37.385,36.34,36.625,7869922,MDLZ
2015-01-14,36.19,36.65,36.07,36.545,7061882,MDLZ
2015-01-15,36.78,36.99,36.37,36.54,10607011,MDLZ
2015-01-16,36.51,36.96,36.27,36.94,7882415,MDLZ
2015-01-20,37.3,37.45,36.7,37.02,6189972,MDLZ
2015-01-21,36.87,37.19,36.69,37.15,9350823,MDLZ
2015-01-22,37.44,37.6,36.95,37.59,6091699,MDLZ
2015-01-23,37.61,37.61,36.92,36.94,7501916,MDLZ
2015-01-26,36.8,36.98,36.37,36.58,7362573,MDLZ
2015-01-27,36.19,36.298,35.98,36.08,8421845,MDLZ
2015-01-28,36.08,36.47,35.66,35.665,8297314,MDLZ
2015-01-29,35.46,35.8,35.16,35.74,12999700,MDLZ
2015-01-30,35.46,35.7665,35.21,35.24,11748564,MDLZ
2015-02-02,35.24,35.78,34.89,35.76,7538535,MDLZ
2015-02-03,35.83,36.15,35.75,36.06,5381137,MDLZ
2015-02-04,35.91,36.42,35.91,36.015,7244788,MDLZ
2015-02-05,36.01,36.27,35.92,36.255,7104538,MDLZ
2015-02-06,36.26,36.28,35.81,35.91,7486785,MDLZ
2015-02-09,35.42,36.16,35.42,35.71,7487712,MDLZ
2015-02-10,35.53,36.01,35.51,35.81,10507223,MDLZ
2015-02-11,36.42,37.45,36.25,36.74,18260846,MDLZ
2015-02-12,36.98,37.23,36.49,36.98,11406849,MDLZ
2015-02-13,37.14,37.16,36.56,36.78,7604059,MDLZ
2015-02-17,36.8,37.16,36.61,37.15,11537008,MDLZ
2015-02-18,36.96,37.25,36.84,36.94,17922025,MDLZ
2015-02-19,36.95,37.14,36.715,36.995,7370277,MDLZ
2015-02-20,37.04,37.07,36.71,36.97,9729390,MDLZ
2015-02-23,36.75,37.1,36.75,36.995,7011872,MDLZ
2015-02-24,36.99,37.11,36.85,37.005,13505115,MDLZ
2015-02-25,36.91,37.1,36.66,36.66,8248535,MDLZ
2015-02-26,36.73,36.92,36.56,36.72,8768952,MDLZ
2015-02-27,36.89,37.01,36.65,36.935,16403640,MDLZ
2015-03-02,36.94,37.01,36.79,36.89,7019044,MDLZ
2015-03-03,36.8,36.88,36.6,36.64,6212023,MDLZ
2015-03-04,36.5,36.55,36.28,36.44,7404748,MDLZ
2015-03-05,36.58,36.59,36.38,36.51,6417301,MDLZ
2015-03-06,36.32,36.38,35.01,35.22,13454538,MDLZ
2015-03-09,35.23,35.64,35.22,35.42,8080435,MDLZ
2015-03-10,35.06,35.37,34.49,34.5,12835906,MDLZ
2015-03-11,34.36,34.57,34.2,34.34,11490000,MDLZ
2015-03-12,34.55,35.16,34.49,35.0,9737575,MDLZ
2015-03-13,34.78,35.05,34.27,34.51,9939965,MDLZ
2015-03-16,34.73,34.955,34.53,34.71,11929029,MDLZ
2015-03-17,34.5,34.64,34.28,34.36,9022568,MDLZ
2015-03-18,34.39,35.155,33.97,35.02,12694850,MDLZ
2015-03-19,34.99,35.07,34.56,34.66,7751453,MDLZ
2015-03-20,34.87,35.27,34.72,34.74,19649865,MDLZ
2015-03-23,34.85,35.6,34.63,35.295,13589941,MDLZ
2015-03-24,35.47,35.63,34.95,35.01,8390749,MDLZ
2015-03-25,35.6,36.465,35.5,35.805,23701293,MDLZ
2015-03-26,35.87,36.03,34.935,35.08,18564009,MDLZ
2015-03-27,35.06,35.69,34.76,35.55,16697932,MDLZ
2015-03-30,35.85,36.55,35.71,36.5,14393102,MDLZ
2015-03-31,36.4,36.49,36.035,36.09,10292174,MDLZ
2015-04-01,36.22,36.31,35.93,36.295,11030705,MDLZ
2015-04-02,36.3,36.67,36.1,36.63,11212685,MDLZ
2015-04-06,36.39,37.13,36.365,37.0,7198193,MDLZ
2015-04-07,36.88,37.15,36.82,37.0,6642274,MDLZ
2015-04-08,37.05,37.43,36.9501,37.39,10971341,MDLZ
2015-04-09,37.27,37.425,37.13,37.375,8107122,MDLZ
2015-04-10,37.42,37.64,37.17,37.4,7331546,MDLZ
2015-04-13,37.38,37.42,37.225,37.25,8947270,MDLZ
2015-04-14,37.1,37.55,37.05,37.47,6829892,MDLZ
2015-04-15,37.45,37.74,37.35,37.55,6645037,MDLZ
2015-04-16,37.41,37.505,37.27,37.31,6393934,MDLZ
2015-04-17,36.95,37.05,36.68,36.965,7962747,MDLZ
2015-04-20,37.05,37.15,36.92,36.99,8322997,MDLZ
2015-04-21,37.1,37.14,36.42,36.525,19475092,MDLZ
2015-04-22,36.63,36.88,36.44,36.83,6069806,MDLZ
2015-04-23,36.75,36.91,36.62,36.81,20404520,MDLZ
2015-04-24,36.43,36.86,36.43,36.82,5066588,MDLZ
2015-04-27,36.81,37.02,36.64,36.795,8815736,MDLZ
2015-04-28,36.67,36.82,36.48,36.8,8316143,MDLZ
2015-04-29,37.89,38.85,37.75,38.7,25065361,MDLZ
2015-04-30,38.8,39.08,38.32,38.37,15768837,MDLZ
2015-05-01,38.53,38.68,38.41,38.65,8565066,MDLZ
2015-05-04,38.5,38.79,38.48,38.62,5774794,MDLZ
2015-05-05,38.55,38.68,38.16,38.32,8718789,MDLZ
2015-05-06,38.42,38.46,38.08,38.45,10249167,MDLZ
2015-05-07,38.42,39.12,38.21,38.98,12138638,MDLZ
2015-05-08,39.3,39.58,39.22,39.44,10479589,MDLZ
2015-05-11,39.33,39.63,39.31,39.33,7198581,MDLZ
2015-05-12,39.11,39.42,38.91,39.31,6415503,MDLZ
2015-05-13,39.36,39.585,39.02,39.31,9561883,MDLZ
2015-05-14,39.54,40.135,39.52,40.05,12284501,MDLZ
2015-05-15,40.18,40.51,39.94,40.45,9836703,MDLZ
2015-05-18,40.12,40.31,39.94,40.0,6962347,MDLZ
2015-05-19,40.0,40.3,39.86,40.25,8082658,MDLZ
2015-05-20,40.34,40.83,40.1,40.66,10110196,MDLZ
2015-05-21,40.65,40.71,40.21,40.31,8225586,MDLZ
2015-05-22,40.22,40.36,40.14,40.17,5994592,MDLZ
2015-05-26,40.15,40.17,39.73,39.94,7265265,MDLZ
2015-05-27,39.97,40.2,39.89,40.14,6040981,MDLZ
2015-05-28,40.13,40.66,39.955,40.47,10271766,MDLZ
2015-05-29,40.55,41.6,40.47,41.59,26361039,MDLZ
2015-06-01,41.6,41.81,40.42,40.69,13766739,MDLZ
2015-06-02,40.45,40.82,40.01,40.8,9509594,MDLZ
2015-06-03,41.02,41.115,40.75,41.03,10828054,MDLZ
2015-06-04,40.79,40.92,40.36,40.42,7098034,MDLZ
2015-06-05,40.35,40.42,39.785,40.02,10627948,MDLZ
2015-06-08,40.07,40.21,39.94,40.05,6477008,MDLZ
2015-06-09,40.08,40.31,39.98,40.22,5773088,MDLZ
2015-06-10,40.32,40.63,40.256,40.37,6769333,MDLZ
2015-06-11,40.36,40.62,40.28,40.36,5249813,MDLZ
2015-06-12,40.79,40.79,40.18,40.47,8530077,MDLZ
2015-06-15,40.15,40.43,39.99,40.11,6904590,MDLZ
2015-06-16,40.2,40.79,40.04,40.745,6080363,MDLZ
2015-06-17,40.68,40.9,40.4,40.79,5743011,MDLZ
2015-06-18,40.93,41.06,40.82,40.85,10693315,MDLZ
2015-06-19,40.87,41.44,40.87,41.04,12396657,MDLZ
2015-06-22,41.17,41.45,41.0,41.05,5133736,MDLZ
2015-06-23,41.0,41.24,40.88,41.095,3397442,MDLZ
2015-06-24,41.18,41.29,40.98,41.08,6045649,MDLZ
2015-06-25,41.19,41.47,41.03,41.08,6529641,MDLZ
2015-06-26,41.01,41.35,40.99,41.11,9259802,MDLZ
2015-06-29,40.85,41.05,40.7,40.84,9415692,MDLZ
2015-06-30,41.3,41.34,40.9,41.14,11869137,MDLZ
2015-07-01,41.2,41.64,41.2,41.61,6014433,MDLZ
2015-07-02,41.73,41.84,41.26,41.55,5568892,MDLZ
2015-07-06,41.2,41.4799,40.98,41.26,9044870,MDLZ
2015-07-07,41.48,41.89,40.99,41.78,6288611,MDLZ
2015-07-08,41.68,41.75,41.31,41.41,5909210,MDLZ
2015-07-09,41.73,41.85,41.24,41.25,5366960,MDLZ
2015-07-10,41.51,41.69,41.34,41.41,4902892,MDLZ
2015-07-13,41.71,41.73,41.55,41.6,5675438,MDLZ
2015-07-14,41.69,41.99,41.48,41.88,7566149,MDLZ
2015-07-15,41.85,41.9,41.18,41.34,9288164,MDLZ
2015-07-16,41.6,42.0,41.47,41.97,5027106,MDLZ
2015-07-17,41.96,41.96,41.42,41.89,4658729,MDLZ
2015-07-20,41.65,41.87,41.59,41.81,3885909,MDLZ
2015-07-21,41.85,42.24,41.79,42.07,5908204,MDLZ
2015-07-22,42.4,43.0,42.12,42.25,6694503,MDLZ
2015-07-23,42.02,42.4,42.0,42.12,5404815,MDLZ
2015-07-24,42.13,42.23,41.825,42.03,5261452,MDLZ
2015-07-27,41.87,42.09,41.27,42.03,7911763,MDLZ
2015-07-28,42.33,42.8725,42.06,42.8,8613904,MDLZ
2015-07-29,42.63,43.29,42.61,43.1,12208262,MDLZ
2015-07-30,44.21,45.31,44.05,45.27,17981447,MDLZ
2015-07-31,45.02,45.21,44.66,45.13,10824194,MDLZ
2015-08-03,45.28,45.51,45.0,45.49,7283645,MDLZ
2015-08-04,45.39,45.72,45.26,45.6,7557241,MDLZ
2015-08-05,45.765,46.59,45.765,46.29,11656155,MDLZ
2015-08-06,48.55,48.58,46.11,46.81,24387012,MDLZ
2015-08-07,46.81,46.9245,45.82,46.11,15729607,MDLZ
2015-08-10,45.68,46.45,45.6,46.41,10550879,MDLZ
2015-08-11,46.21,46.21,45.7,46.1,9707830,MDLZ
2015-08-12,45.54,46.57,45.35,46.53,10266125,MDLZ
2015-08-13,46.63,46.82,46.01,46.01,14852914,MDLZ
2015-08-14,46.13,46.54,45.95,46.485,9531201,MDLZ
2015-08-17,46.35,46.5,46.12,46.2,9314624,MDLZ
2015-08-18,46.16,46.44,45.95,46.15,10319240,MDLZ
2015-08-19,45.92,46.0,45.13,45.21,12630896,MDLZ
2015-08-20,44.95,45.14,43.92,44.0,17131687,MDLZ
2015-08-21,43.6,44.07,43.18,43.2,18153116,MDLZ
2015-08-24,41.12,42.79,38.91,41.96,27576275,MDLZ
2015-08-25,42.54,43.11,41.28,41.31,30474043,MDLZ
2015-08-26,42.15,42.33,41.055,42.2,17749570,MDLZ
2015-08-27,42.43,42.94,41.92,42.76,15441297,MDLZ
2015-08-28,42.44,43.13,42.3891,42.8,8975455,MDLZ
2015-08-31,42.68,42.78,42.24,42.36,9426945,MDLZ
2015-09-01,41.69,42.0,40.73,41.01,12395648,MDLZ
2015-09-02,41.44,42.3,41.31,42.27,13792475,MDLZ
2015-09-03,42.54,43.91,42.49,43.24,15210743,MDLZ
2015-09-04,42.64,43.03,42.3,42.57,11496395,MDLZ
2015-09-08,43.29,43.31,42.36,42.93,9975896,MDLZ
2015-09-09,43.46,43.46,41.81,41.99,8492537,MDLZ
2015-09-10,41.78,42.73,41.76,42.38,12386942,MDLZ
2015-09-11,42.58,42.71,42.18,42.68,8590781,MDLZ
2015-09-14,42.72,42.75,42.08,42.28,6910698,MDLZ
2015-09-15,42.49,43.05,42.16,42.99,19709213,MDLZ
2015-09-16,43.1,43.38,42.955,43.04,10158404,MDLZ
2015-09-17,43.25,44.29,43.18,43.72,13481351,MDLZ
2015-09-18,43.25,43.731,42.77,42.85,14947997,MDLZ
2015-09-21,42.98,43.1,42.73,42.85,6328706,MDLZ
2015-09-22,42.35,42.43,41.7,41.99,8463898,MDLZ
2015-09-23,42.06,42.38,41.87,42.28,7650441,MDLZ
2015-09-24,42.06,42.3,41.52,42.13,12052329,MDLZ
2015-09-25,42.51,43.22,42.445,42.8,9682835,MDLZ
2015-09-28,42.4,42.98,41.44,41.47,14602869,MDLZ
2015-09-29,41.52,41.52,40.29,40.81,16543391,MDLZ
2015-09-30,41.24,42.0,41.16,41.87,14090719,MDLZ
2015-10-01,42.27,42.53,41.69,42.21,10225174,MDLZ
2015-10-02,41.86,43.57,41.55,43.56,11100770,MDLZ
2015-10-05,43.87,44.46,43.63,44.29,10663510,MDLZ
2015-10-06,44.3,44.41,43.83,43.9,7226935,MDLZ
2015-10-07,44.11,44.43,43.8,44.33,7653637,MDLZ
2015-10-08,44.36,45.32,44.08,45.305,7535920,MDLZ
2015-10-09,45.2,45.315,44.77,45.0,6205804,MDLZ
2015-10-12,44.78,45.2156,44.75,45.05,4697358,MDLZ
2015-10-13,44.9,45.27,44.69,44.84,6393049,MDLZ
2015-10-14,44.48,44.98,44.48,44.74,4642490,MDLZ
2015-10-15,44.94,44.99,44.12,44.98,9133868,MDLZ
2015-10-16,45.11,45.86,45.07,45.85,9106294,MDLZ
2015-10-19,45.8,46.46,45.5,46.42,8092574,MDLZ
2015-10-20,46.55,46.65,45.67,45.74,7456729,MDLZ
2015-10-21,45.88,46.02,45.05,45.45,12251555,MDLZ
2015-10-22,45.59,47.42,45.59,46.94,11052094,MDLZ
2015-10-23,46.88,47.0,46.4,46.53,9352005,MDLZ
2015-10-26,46.53,46.99,46.32,46.8,6745164,MDLZ
2015-10-27,46.81,46.97,46.45,46.6,9294514,MDLZ
2015-10-28,46.16,47.0,45.42,46.4,8534775,MDLZ
2015-10-29,46.32,46.44,45.47,46.28,6002083,MDLZ
2015-10-30,46.28,46.62,46.02,46.16,6352267,MDLZ
2015-11-02,46.36,46.63,45.0801,46.44,7222234,MDLZ
2015-11-03,46.31,46.5,45.88,46.4,6926262,MDLZ
2015-11-04,46.73,46.77,45.73,45.88,6504673,MDLZ
2015-11-05,45.86,45.93,45.385,45.88,5490966,MDLZ
2015-11-06,45.64,45.73,44.41,44.88,6990305,MDLZ
2015-11-09,44.69,44.78,43.89,44.39,9393334,MDLZ
2015-11-10,44.35,44.775,44.3,44.59,6648151,MDLZ
2015-11-11,44.84,44.96,44.44,44.47,5341479,MDLZ
2015-11-12,44.3,44.44,43.6,43.64,6861214,MDLZ
2015-11-13,43.5,43.88,43.12,43.27,7839077,MDLZ
2015-11-16,43.51,44.08,43.42,44.06,6136364,MDLZ
2015-11-17,44.08,44.33,43.69,43.82,6062500,MDLZ
2015-11-18,43.96,44.54,43.79,44.48,6210398,MDLZ
2015-11-19,44.59,44.81,44.43,44.58,5161491,MDLZ
2015-11-20,44.93,44.995,43.75,43.95,8815628,MDLZ
2015-11-23,43.88,44.265,43.75,44.08,10208166,MDLZ
2015-11-24,43.79,44.16,43.75,43.98,4521351,MDLZ
2015-11-25,43.95,44.15,43.85,43.93,5048842,MDLZ
2015-11-27,44.07,44.565,43.79,44.42,3258269,MDLZ
2015-11-30,44.42,44.5764,43.62,43.66,11531797,MDLZ
2015-12-01,44.08,44.54,43.76,44.32,10622120,MDLZ
2015-12-02,44.34,44.35,43.755,43.86,5420187,MDLZ
2015-12-03,43.91,44.13,42.41,42.61,13964938,MDLZ
2015-12-04,42.83,44.54,42.82,44.5,11277953,MDLZ
2015-12-07,44.43,44.5,43.73,44.03,9224570,MDLZ
2015-12-08,43.49,44.205,43.145,44.0,6576092,MDLZ
2015-12-09,43.76,44.25,43.3601,43.65,7023633,MDLZ
2015-12-10,43.58,44.34,43.52,43.98,8901583,MDLZ
2015-12-11,43.16,43.57,42.57,42.73,9971230,MDLZ
2015-12-14,43.07,43.39,42.63,43.32,9722244,MDLZ
2015-12-15,44.24,44.51,43.75,44.02,8237434,MDLZ
2015-12-16,43.98,44.94,43.97,44.845,9952185,MDLZ
2015-12-17,44.85,44.9,44.22,44.36,6994141,MDLZ
2015-12-18,43.93,44.26,42.95,43.3,21561055,MDLZ
2015-12-21,43.65,44.515,43.36,44.44,8812590,MDLZ
2015-12-22,44.48,44.81,44.0,44.71,6225611,MDLZ
2015-12-23,44.94,45.62,44.81,45.58,6618121,MDLZ
2015-12-24,45.57,45.67,45.34,45.35,2290249,MDLZ
2015-12-28,45.24,45.4801,44.96,45.07,3668588,MDLZ
2015-12-29,45.15,45.81,44.9016,45.75,5895852,MDLZ
2015-12-30,45.74,45.945,45.42,45.51,5596399,MDLZ
2015-12-31,45.21,45.449,44.76,44.84,4648435,MDLZ
2016-01-04,44.09,44.45,43.25,43.79,11588667,MDLZ
2016-01-05,43.79,44.45,43.65,44.15,15463548,MDLZ
2016-01-06,43.33,44.17,43.28,43.99,19644732,MDLZ
2016-01-07,43.04,43.04,41.35,41.59,19806422,MDLZ
2016-01-08,41.65,42.06,40.97,40.99,14529714,MDLZ
2016-01-11,41.33,41.795,41.04,41.68,10231989,MDLZ
2016-01-12,41.68,42.29,41.51,42.12,10948477,MDLZ
2016-01-13,42.11,42.33,40.52,40.59,14091360,MDLZ
2016-01-14,41.55,41.93,40.59,41.36,12285694,MDLZ
2016-01-15,40.56,40.86,39.79,40.31,19074422,MDLZ
2016-01-19,41.05,41.66,40.65,41.46,14058421,MDLZ
2016-01-20,40.89,41.15,39.68,40.67,12802900,MDLZ
2016-01-21,40.82,40.91,40.0,40.33,9487335,MDLZ
2016-01-22,41.09,41.735,40.4,41.6,9511100,MDLZ
2016-01-25,41.73,41.79,40.16,40.2,13465201,MDLZ
2016-01-26,40.24,41.55,40.24,41.35,8127475,MDLZ
2016-01-27,41.34,41.96,40.78,41.12,7742353,MDLZ
2016-01-28,41.81,42.5285,41.43,41.55,11620512,MDLZ
2016-01-29,42.08,43.1,41.83,43.1,14254490,MDLZ
2016-02-01,42.82,42.955,42.1,42.73,7960121,MDLZ
2016-02-02,42.12,42.7,41.67,41.95,11028301,MDLZ
2016-02-03,38.38,40.08,38.22,39.23,25931224,MDLZ
2016-02-04,39.01,39.09,37.86,38.02,18818467,MDLZ
2016-02-05,37.99,38.6799,37.37,37.7,30568832,MDLZ
2016-02-08,37.27,37.3278,35.88,36.34,24563759,MDLZ
2016-02-09,36.21,37.38,36.13,37.05,11313693,MDLZ
2016-02-10,37.69,38.565,37.292,38.025,12750762,MDLZ
2016-02-11,37.15,37.94,36.9,37.68,11390996,MDLZ
2016-02-12,38.1,38.1599,37.635,38.1,7097892,MDLZ
2016-02-16,38.64,39.15,38.395,39.12,11137236,MDLZ
2016-02-17,39.48,39.92,39.1501,39.81,11097670,MDLZ
2016-02-18,39.96,40.28,39.8,39.96,7250119,MDLZ
2016-02-19,39.79,40.765,39.56,39.81,13655505,MDLZ
2016-02-22,40.0,40.11,39.5,39.7,9490106,MDLZ
2016-02-23,39.56,40.17,39.51,40.07,8003446,MDLZ
2016-02-24,39.96,41.0,39.63,40.76,8985017,MDLZ
2016-02-25,40.85,41.59,40.72,41.58,8361643,MDLZ
2016-02-26,41.79,41.829,40.67,40.69,10024047,MDLZ
2016-02-29,40.54,41.17,40.5,40.53,10929208,MDLZ
2016-03-01,40.99,41.42,40.665,41.33,6839216,MDLZ
2016-03-02,40.96,41.28,40.55,41.22,7183792,MDLZ
2016-03-03,41.12,41.89,40.94,41.88,7876786,MDLZ
2016-03-04,41.97,42.54,41.77,42.13,6835859,MDLZ
2016-03-07,41.71,42.3324,41.56,41.73,6904193,MDLZ
2016-03-08,41.38,41.76,41.1,41.38,7354951,MDLZ
2016-03-09,41.55,42.21,41.3,41.95,7012762,MDLZ
2016-03-10,41.91,42.16,41.11,41.67,6852575,MDLZ
2016-03-11,41.97,42.42,41.56,42.36,6996758,MDLZ
2016-03-14,42.03,42.35,41.79,42.24,4206476,MDLZ
2016-03-15,41.93,42.15,41.5501,41.64,7374991,MDLZ
2016-03-16,41.57,42.21,41.33,41.72,10258751,MDLZ
2016-03-17,40.55,41.29,40.09,40.78,27291133,MDLZ
2016-03-18,41.04,41.17,40.665,40.74,21610349,MDLZ
2016-03-21,40.52,40.91,40.52,40.69,12193878,MDLZ
2016-03-22,40.56,40.7,39.77,39.91,16035113,MDLZ
2016-03-23,39.96,40.2,39.5,39.94,15611115,MDLZ
2016-03-24,39.96,40.06,39.49,39.51,10392781,MDLZ
2016-03-28,39.67,39.7,39.21,39.44,12690754,MDLZ
2016-03-29,39.5,40.19,39.24,40.1,9554820,MDLZ
2016-03-30,40.49,40.59,40.0,40.46,10805684,MDLZ
2016-03-31,40.56,40.58,40.075,40.12,11958548,MDLZ
2016-04-01,40.0,41.295,39.53,41.24,9114381,MDLZ
2016-04-04,41.14,41.29,40.83,41.22,8787767,MDLZ
2016-04-05,40.7,41.15,40.7,41.03,10275108,MDLZ
2016-04-06,40.45,41.89,40.32,41.88,9083934,MDLZ
2016-04-07,41.59,41.8199,41.315,41.52,7580628,MDLZ
2016-04-08,41.69,42.35,41.67,42.32,8854435,MDLZ
2016-04-11,42.87,42.95,42.11,42.16,6692378,MDLZ
2016-04-12,42.07,42.53,41.95,42.4,5689690,MDLZ
2016-04-13,42.66,42.98,42.3041,42.7,7388105,MDLZ
2016-04-14,42.74,42.85,42.12,42.16,12085665,MDLZ
2016-04-15,42.32,43.03,41.91,43.02,7377875,MDLZ
2016-04-18,42.8,43.29,42.66,43.25,5783810,MDLZ
2016-04-19,43.49,43.65,43.09,43.26,5339628,MDLZ
2016-04-20,43.21,43.48,42.715,43.17,6575678,MDLZ
2016-04-21,43.01,43.1699,41.86,41.9,8755347,MDLZ
2016-04-22,41.9,42.195,41.545,42.19,7208119,MDLZ
2016-04-25,42.0,42.38,41.89,42.26,5820836,MDLZ
2016-04-26,42.27,42.5,42.02,42.5,8472693,MDLZ
2016-04-27,44.3,44.5,43.28,43.88,11940043,MDLZ
2016-04-28,43.69,44.0515,43.25,43.375,7402556,MDLZ
2016-04-29,42.98,43.23,42.59,42.96,10307042,MDLZ
2016-05-02,43.19,44.48,43.02,44.31,8180335,MDLZ
2016-05-03,43.69,43.995,43.29,43.67,5867394,MDLZ
2016-05-04,43.46,43.79,43.215,43.67,5344743,MDLZ
2016-05-05,43.88,44.2299,43.69,43.92,5104479,MDLZ
2016-05-06,43.73,44.17,43.27,43.93,4546011,MDLZ
2016-05-09,43.94,44.41,43.89,44.28,6360483,MDLZ
2016-05-10,44.32,45.08,44.255,45.04,5503443,MDLZ
2016-05-11,44.84,45.17,44.33,44.4,5150912,MDLZ
2016-05-12,44.51,45.01,44.38,44.85,9609377,MDLZ
2016-05-13,44.68,44.92,44.22,44.36,12203633,MDLZ
2016-05-16,44.25,44.73,44.24,44.52,5675910,MDLZ
2016-05-17,44.56,44.6,42.98,43.25,8548831,MDLZ
2016-05-18,42.93,43.65,42.87,43.24,6612937,MDLZ
2016-05-19,43.56,43.56,42.57,43.27,5262532,MDLZ
2016-05-20,43.3,43.69,43.21,43.36,6185752,MDLZ
2016-05-23,43.38,43.59,43.05,43.19,6582133,MDLZ
2016-05-24,43.58,44.23,43.3,44.15,6476252,MDLZ
2016-05-25,44.11,44.485,43.93,44.22,5044708,MDLZ
2016-05-26,44.14,44.6,44.048,44.35,4381164,MDLZ
2016-05-27,44.35,44.78,44.31,44.78,5225609,MDLZ
2016-05-31,44.77,44.95,44.29,44.49,11593306,MDLZ
2016-06-01,44.5,44.83,44.33,44.83,6449186,MDLZ
2016-06-02,44.63,45.07,44.58,45.07,5327359,MDLZ
2016-06-03,45.02,45.25,44.82,45.24,4977585,MDLZ
2016-06-06,45.28,45.44,44.88,45.12,5831242,MDLZ
2016-06-07,45.19,45.62,45.15,45.33,5203657,MDLZ
2016-06-08,45.25,45.28,44.6,45.05,6205263,MDLZ
2016-06-09,44.88,45.35,44.87,45.22,4428455,MDLZ
2016-06-10,44.72,45.37,44.72,45.02,5624379,MDLZ
2016-06-13,45.2,45.295,44.1,44.17,7757808,MDLZ
2016-06-14,44.12,44.1975,43.58,44.02,5282638,MDLZ
2016-06-15,44.1,44.35,43.74,43.83,5995514,MDLZ
2016-06-16,43.69,44.24,43.54,44.23,6131547,MDLZ
2016-06-17,44.23,44.23,43.61,44.04,9147483,MDLZ
2016-06-20,44.55,44.92,44.21,44.23,5726103,MDLZ
2016-06-21,44.41,44.67,44.21,44.48,5981072,MDLZ
2016-06-22,44.43,44.71,44.155,44.18,8506988,MDLZ
2016-06-23,44.67,44.86,44.435,44.85,5519040,MDLZ
2016-06-24,42.77,43.675,41.82,42.27,22314471,MDLZ
2016-06-27,41.88,42.0,41.27,41.38,12884242,MDLZ
2016-06-28,41.29,41.89,41.08,41.85,10393671,MDLZ
2016-06-29,42.22,43.0,41.9,42.97,10550366,MDLZ
2016-06-30,43.24,45.75,42.59,45.51,33312121,MDLZ
2016-07-01,45.24,46.32,44.985,45.11,12238491,MDLZ
2016-07-05,45.05,45.73,44.87,44.9,7820438,MDLZ
2016-07-06,44.72,45.335,44.685,45.2,6838563,MDLZ
2016-07-07,45.15,45.58,44.839,45.17,6842146,MDLZ
2016-07-08,45.63,46.11,45.08,46.1,8490313,MDLZ
2016-07-11,46.08,46.12,45.59,45.85,6572115,MDLZ
2016-07-12,45.79,46.36,45.66,45.73,6809522,MDLZ
2016-07-13,45.83,46.04,45.28,45.6,5362084,MDLZ
2016-07-14,45.82,46.01,45.5,45.68,6900463,MDLZ
2016-07-15,45.35,46.0,45.35,45.39,10023451,MDLZ
2016-07-18,45.65,45.7,45.38,45.42,4915557,MDLZ
2016-07-19,45.37,45.58,45.045,45.58,6328543,MDLZ
2016-07-20,45.66,45.79,45.0,45.17,5168414,MDLZ
2016-07-21,45.14,45.32,44.79,45.18,7221489,MDLZ
2016-07-22,45.41,45.48,45.085,45.13,4097378,MDLZ
2016-07-25,45.31,45.83,45.3005,45.76,9321446,MDLZ
2016-07-26,45.7,45.82,45.04,45.25,9026543,MDLZ
2016-07-27,45.25,45.5,43.89,43.94,8888330,MDLZ
2016-07-28,43.89,44.25,43.44,44.18,7129431,MDLZ
2016-07-29,44.06,44.4,43.86,43.98,8839919,MDLZ
2016-08-01,43.91,43.98,43.28,43.48,5903785,MDLZ
2016-08-02,43.62,43.62,42.69,43.03,6345240,MDLZ
2016-08-03,42.98,43.225,42.76,43.1,5070939,MDLZ
2016-08-04,43.16,43.23,42.3,42.5,8960550,MDLZ
2016-08-05,42.76,43.61,42.62,43.27,8540994,MDLZ
2016-08-08,43.31,43.57,43.185,43.42,4924671,MDLZ
2016-08-09,43.57,43.84,43.26,43.52,5518588,MDLZ
2016-08-10,43.65,43.8,43.25,43.47,3289427,MDLZ
2016-08-11,43.65,43.7,43.04,43.14,5342970,MDLZ
2016-08-12,43.1,43.29,42.9,43.17,10828144,MDLZ
2016-08-15,43.25,43.31,42.92,42.96,5194257,MDLZ
2016-08-16,42.95,43.03,42.67,42.7,4748425,MDLZ
2016-08-17,42.91,43.06,42.4,43.01,5585262,MDLZ
2016-08-18,42.98,43.28,42.87,43.23,4605242,MDLZ
2016-08-19,43.07,43.28,42.83,43.055,4704483,MDLZ
2016-08-22,43.0,43.3,42.8,43.2,3856855,MDLZ
2016-08-23,43.32,43.4687,43.13,43.21,5753686,MDLZ
2016-08-24,43.29,43.36,42.88,43.0,4047883,MDLZ
2016-08-25,43.02,43.29,42.89,43.08,4833155,MDLZ
2016-08-26,43.16,43.56,42.91,43.06,4807834,MDLZ
2016-08-29,43.17,43.18,42.77,43.04,4381939,MDLZ
2016-08-30,44.85,45.09,44.21,44.74,14198395,MDLZ
2016-08-31,44.73,45.16,44.59,45.02,11220516,MDLZ
2016-09-01,45.14,45.2,43.71,43.95,14287169,MDLZ
2016-09-02,44.22,44.565,44.045,44.19,5968000,MDLZ
2016-09-06,44.53,44.88,43.9,44.42,5182170,MDLZ
2016-09-07,44.44,44.51,43.54,43.6,7266133,MDLZ
2016-09-08,43.99,43.99,43.45,43.64,6539821,MDLZ
2016-09-09,43.09,43.27,42.09,42.09,10857246,MDLZ
2016-09-12,42.42,43.62,41.96,43.55,14137993,MDLZ
2016-09-13,42.97,43.18,42.5401,42.69,11695472,MDLZ
2016-09-14,42.66,42.929,42.33,42.54,9381938,MDLZ
2016-09-15,42.38,43.09,42.28,43.02,6988098,MDLZ
2016-09-16,42.66,43.065,42.535,42.91,10721642,MDLZ
2016-09-19,42.97,43.375,42.84,42.87,13094722,MDLZ
2016-09-20,43.28,43.8329,42.8,42.84,7264868,MDLZ
2016-09-21,42.81,43.06,42.51,42.93,10801388,MDLZ
2016-09-22,43.34,43.57,43.14,43.37,7446346,MDLZ
2016-09-23,43.34,43.4277,43.085,43.16,4948125,MDLZ
2016-09-26,42.68,43.01,42.65,42.72,5585924,MDLZ
2016-09-27,43.39,43.39,42.75,43.16,8302178,MDLZ
2016-09-28,43.11,43.47,43.06,43.4,6266313,MDLZ
2016-09-29,43.19,43.875,43.11,43.14,8816378,MDLZ
2016-09-30,43.33,44.12,43.22,43.9,9351034,MDLZ
2016-10-03,43.71,43.9,43.37,43.78,5349872,MDLZ
2016-10-04,43.54,43.98,43.03,43.16,6014681,MDLZ
2016-10-05,43.34,43.45,42.95,43.03,5878441,MDLZ
2016-10-06,42.9,43.11,42.6599,43.01,4203740,MDLZ
2016-10-07,43.11,43.18,42.43,42.69,6807907,MDLZ
2016-10-10,42.83,43.24,42.82,43.04,5214386,MDLZ
2016-10-11,42.98,43.05,42.08,42.33,6037292,MDLZ
2016-10-12,42.28,42.5462,42.115,42.41,4281391,MDLZ
2016-10-13,41.93,42.12,41.54,41.87,5906740,MDLZ
2016-10-14,42.21,42.53,41.99,42.05,4500112,MDLZ
2016-10-17,41.91,42.2,41.9,41.99,4057276,MDLZ
2016-10-18,42.35,42.54,42.11,42.12,4991948,MDLZ
2016-10-19,42.09,42.28,41.77,42.13,5974242,MDLZ
2016-10-20,42.1,42.38,41.73,42.09,8088236,MDLZ
2016-10-21,41.81,42.245,41.44,42.21,7541266,MDLZ
2016-10-24,42.43,42.7766,42.22,42.61,5457548,MDLZ
2016-10-25,42.65,42.88,42.42,42.76,9774657,MDLZ
2016-10-26,44.74,44.74,43.03,44.32,21415332,MDLZ
2016-10-27,44.55,44.5732,43.83,43.9,7592214,MDLZ
2016-10-28,44.68,45.43,43.75,45.2,11470061,MDLZ
2016-10-31,45.33,45.655,44.93,44.94,10294088,MDLZ
2016-11-01,45.03,45.22,44.2001,44.4,7425708,MDLZ
2016-11-02,44.47,44.59,43.97,43.99,7351685,MDLZ
2016-11-03,44.04,44.05,43.28,43.31,6943684,MDLZ
2016-11-04,42.66,43.18,42.44,42.61,7520785,MDLZ
2016-11-07,43.17,44.245,43.1601,44.22,8820042,MDLZ
2016-11-08,44.91,46.4,44.46,46.01,15393566,MDLZ
2016-11-09,44.06,45.63,43.92,44.01,15781787,MDLZ
2016-11-10,43.79,43.85,41.37,41.92,20053191,MDLZ
2016-11-11,41.85,41.92,40.975,41.19,12640647,MDLZ
2016-11-14,41.31,41.69,40.67,41.42,11783115,MDLZ
2016-11-15,41.62,42.585,41.54,42.37,9941267,MDLZ
2016-11-16,42.16,42.75,42.11,42.55,9498179,MDLZ
2016-11-17,42.7,43.01,42.11,42.99,9950570,MDLZ
2016-11-18,42.75,43.21,42.4,42.92,9760013,MDLZ
2016-11-21,42.72,43.2,42.72,42.98,6073542,MDLZ
2016-11-22,43.08,43.48,42.94,43.4,7599316,MDLZ
2016-11-23,43.1,43.36,42.39,42.5,8454489,MDLZ
2016-11-25,42.53,43.41,42.53,43.28,3702863,MDLZ
2016-11-28,43.23,43.28,42.73,42.92,8303281,MDLZ
2016-11-29,42.92,43.12,42.64,42.86,4870699,MDLZ
2016-11-30,42.9,43.07,41.21,41.24,12183950,MDLZ
2016-12-01,41.34,41.45,40.69,40.84,14247030,MDLZ
2016-12-02,40.99,41.29,40.85,41.17,7444617,MDLZ
2016-12-05,41.34,41.56,40.9327,41.03,7456121,MDLZ
2016-12-06,41.04,41.14,40.5,40.65,9695937,MDLZ
2016-12-07,41.2,41.98,41.06,41.94,8967736,MDLZ
2016-12-08,41.92,41.92,41.265,41.33,6691838,MDLZ
2016-12-09,41.41,41.95,41.26,41.95,6261570,MDLZ
2016-12-12,41.84,42.735,41.82,42.66,6232098,MDLZ
2016-12-13,42.73,43.505,42.53,43.08,7706394,MDLZ
2016-12-14,43.17,43.6,42.52,42.83,10851441,MDLZ
2016-12-15,44.9,45.77,44.0,44.71,21568177,MDLZ
2016-12-16,44.87,44.87,44.0,44.37,17684662,MDLZ
2016-12-19,44.48,44.65,44.06,44.59,17984664,MDLZ
2016-12-20,43.93,44.825,43.93,44.32,6531930,MDLZ
2016-12-21,44.41,45.15,44.41,44.87,8179307,MDLZ
2016-12-22,44.86,45.11,44.7,44.98,5285102,MDLZ
2016-12-23,44.9,45.05,44.77,45.01,2354039,MDLZ
2016-12-27,45.12,45.29,44.93,45.04,5965024,MDLZ
2016-12-28,44.98,45.12,44.635,44.72,8334290,MDLZ
2016-12-29,44.7,45.03,44.67,44.84,3226681,MDLZ
2016-12-30,44.96,44.97,44.21,44.33,5595138,MDLZ
2017-01-03,44.71,44.875,44.42,44.85,6169941,MDLZ
2017-01-04,44.85,45.2,44.67,44.8,4817667,MDLZ
2017-01-05,44.77,45.13,44.65,45.0,7145764,MDLZ
2017-01-06,45.08,45.37,44.6,45.06,5118553,MDLZ
2017-01-09,45.28,45.28,44.62,44.69,6490133,MDLZ
2017-01-10,44.56,44.76,44.11,44.17,10070531,MDLZ
2017-01-11,44.12,45.285,44.11,45.07,8076803,MDLZ
2017-01-12,45.0,45.18,44.745,44.89,4278782,MDLZ
2017-01-13,44.97,45.17,44.41,44.6,5273094,MDLZ
2017-01-17,44.56,44.9,44.4,44.9,5090852,MDLZ
2017-01-18,45.0,45.46,44.9,45.03,5576951,MDLZ
2017-01-19,45.01,45.03,44.4,44.59,6937740,MDLZ
2017-01-20,44.93,45.45,44.69,45.2,9815208,MDLZ
2017-01-23,45.06,45.195,44.52,44.86,7453399,MDLZ
2017-01-24,44.84,45.1625,44.67,44.93,8751913,MDLZ
2017-01-25,45.15,45.37,44.92,45.09,6791357,MDLZ
2017-01-26,45.09,45.09,44.58,44.61,4829774,MDLZ
2017-01-27,44.68,44.76,44.15,44.2,9441413,MDLZ
2017-01-30,44.18,44.89,44.03,44.43,7350161,MDLZ
2017-01-31,44.42,44.55,43.92,44.28,10229475,MDLZ
2017-02-01,44.18,44.3482,43.65,43.89,6027189,MDLZ
2017-02-02,43.88,44.35,43.88,44.01,5258323,MDLZ
2017-02-03,44.32,44.53,44.0,44.36,5238745,MDLZ
2017-02-06,44.35,44.485,43.91,44.01,4567120,MDLZ
2017-02-07,44.04,44.14,43.8299,43.93,7063229,MDLZ
2017-02-08,43.59,45.23,43.5801,44.47,15334541,MDLZ
2017-02-09,44.6,45.21,44.49,44.7,11048840,MDLZ
2017-02-10,44.8,45.3,44.61,44.99,9971159,MDLZ
2017-02-13,45.07,45.17,44.4,45.03,6873107,MDLZ
2017-02-14,45.01,45.17,44.72,44.99,5641025,MDLZ
2017-02-15,44.79,45.48,44.5,45.37,5831927,MDLZ
2017-02-16,45.23,45.29,43.015,43.2,20664028,MDLZ
2017-02-17,41.86,42.91,41.3,42.5,29197389,MDLZ
2017-02-21,44.26,45.04,43.94,44.97,17097555,MDLZ
2017-02-22,44.61,44.85,44.33,44.65,8174906,MDLZ
2017-02-23,44.69,45.12,44.17,44.89,6280262,MDLZ
2017-02-24,44.98,45.39,44.86,45.38,5972154,MDLZ
2017-02-27,44.74,44.75,43.73,43.77,9277306,MDLZ
2017-02-28,43.85,44.08,43.65,43.92,8218917,MDLZ
2017-03-01,44.16,44.4,43.9301,44.04,11534800,MDLZ
2017-03-02,44.23,44.23,43.72,43.78,7333986,MDLZ
2017-03-03,43.85,43.9,43.465,43.73,5773893,MDLZ
2017-03-06,43.42,43.84,43.34,43.65,5435737,MDLZ
2017-03-07,43.48,43.7,43.18,43.23,7798969,MDLZ
2017-03-08,43.22,43.43,43.08,43.14,7231202,MDLZ
2017-03-09,43.27,43.93,43.11,43.8,7432330,MDLZ
2017-03-10,44.0,44.02,43.72,43.85,7144638,MDLZ
2017-03-13,43.74,44.24,43.55,44.21,5812394,MDLZ
2017-03-14,44.13,44.265,43.82,43.86,9841477,MDLZ
2017-03-15,44.12,44.96,44.01,44.55,7940485,MDLZ
2017-03-16,44.55,44.9,44.32,44.88,6882590,MDLZ
2017-03-17,45.06,45.115,44.66,44.75,15066957,MDLZ
2017-03-20,44.64,44.71,44.28,44.44,6801122,MDLZ
2017-03-21,44.51,44.54,44.06,44.1,6383944,MDLZ
2017-03-22,44.19,44.34,43.7647,44.0,5623529,MDLZ
2017-03-23,43.9,44.28,43.8,44.02,4556113,MDLZ
2017-03-24,44.11,44.11,43.6,43.8,5982633,MDLZ
2017-03-27,43.64,43.86,43.46,43.53,9414101,MDLZ
2017-03-28,43.4,43.93,43.06,43.7,6172754,MDLZ
2017-03-29,43.57,43.86,43.33,43.75,5171082,MDLZ
2017-03-30,43.65,43.66,43.21,43.28,6918390,MDLZ
2017-03-31,43.18,43.505,43.08,43.08,8233911,MDLZ
2017-04-03,43.23,43.3,42.915,43.05,12837478,MDLZ
2017-04-04,43.64,43.73,43.21,43.46,9833255,MDLZ
2017-04-05,43.57,44.41,43.46,44.01,8553659,MDLZ
2017-04-06,43.94,44.3,43.66,44.11,7271955,MDLZ
2017-04-07,44.13,44.38,43.94,44.18,5817976,MDLZ
2017-04-10,44.23,44.56,44.16,44.4,6773694,MDLZ
2017-04-11,44.29,44.5,43.94,44.06,5484046,MDLZ
2017-04-12,43.84,44.47,43.79,44.39,4753490,MDLZ
2017-04-13,44.49,44.55,44.04,44.04,3970291,MDLZ
2017-04-17,44.22,44.29,43.98,44.14,4854363,MDLZ
2017-04-18,44.2,44.9,44.13,44.74,6478145,MDLZ
2017-04-19,44.8,44.93,44.56,44.62,4718511,MDLZ
2017-04-20,44.72,45.25,44.46,44.98,4911730,MDLZ
2017-04-21,44.98,45.06,44.82,44.94,5962197,MDLZ
2017-04-24,45.25,45.655,45.13,45.39,8241347,MDLZ
2017-04-25,45.42,45.67,45.39,45.51,6259371,MDLZ
2017-04-26,45.57,45.66,45.08,45.12,5464300,MDLZ
2017-04-27,45.16,45.39,44.935,45.0,5047009,MDLZ
2017-04-28,45.03,45.1,44.77,45.03,4096969,MDLZ
2017-05-01,45.04,45.12,44.02,44.06,9300523,MDLZ
2017-05-02,44.22,44.24,43.46,43.74,13098165,MDLZ
2017-05-03,45.0,45.88,44.825,45.03,12416370,MDLZ
2017-05-04,45.25,45.72,44.81,45.05,10566756,MDLZ
2017-05-05,45.18,45.39,44.61,44.83,7279657,MDLZ
2017-05-08,44.77,45.01,44.46,44.59,7633026,MDLZ
2017-05-09,44.53,44.6454,44.2,44.3,5785249,MDLZ
2017-05-10,44.31,44.495,43.96,44.25,5779465,MDLZ
2017-05-11,44.93,44.93,44.22,44.66,5402924,MDLZ
2017-05-12,44.59,44.9753,44.25,44.87,7421896,MDLZ
2017-05-15,45.11,45.89,44.87,45.81,11000691,MDLZ
2017-05-16,45.805,45.9,45.32,45.51,10171597,MDLZ
2017-05-17,45.54,45.64,44.835,44.86,9529880,MDLZ
2017-05-18,44.75,45.225,44.6,45.0,6291119,MDLZ
2017-05-19,45.0,45.79,44.87,45.73,6900586,MDLZ
2017-05-22,45.65,46.33,45.56,46.11,6732314,MDLZ
2017-05-23,46.08,46.52,45.97,46.05,6289583,MDLZ
2017-05-24,46.13,46.18,45.9,46.11,5632940,MDLZ
2017-05-25,46.23,46.62,46.08,46.53,4607962,MDLZ
2017-05-26,46.7,46.83,46.4,46.44,6810516,MDLZ
2017-05-30,46.45,46.45,46.14,46.36,5617190,MDLZ
2017-05-31,46.35,46.76,46.1905,46.59,6041254,MDLZ
2017-06-01,46.65,46.96,46.42,46.95,5669275,MDLZ
2017-06-02,47.13,47.23,46.7576,47.19,5887184,MDLZ
2017-06-05,47.15,47.2,46.805,47.0,6341918,MDLZ
2017-06-06,46.99,47.1957,46.75,46.81,5246883,MDLZ
2017-06-07,47.18,47.18,46.71,46.76,4906685,MDLZ
2017-06-08,46.74,46.775,46.34,46.39,9503646,MDLZ
2017-06-09,46.52,46.52,45.43,45.62,10745914,MDLZ
2017-06-12,45.4,45.91,45.051,45.37,12968509,MDLZ
2017-06-13,45.29,45.81,45.1,45.64,7528138,MDLZ
2017-06-14,45.42,46.1,45.42,45.73,7121501,MDLZ
2017-06-15,45.61,45.92,45.28,45.88,6269714,MDLZ
2017-06-16,45.41,45.7,44.73,45.19,15425887,MDLZ
2017-06-19,45.365,45.5,44.96,45.48,5071621,MDLZ
2017-06-20,45.48,45.62,45.02,45.03,7156816,MDLZ
2017-06-21,45.23,45.325,44.94,44.98,7090163,MDLZ
2017-06-22,44.98,45.21,44.76,44.85,5005545,MDLZ
2017-06-23,45.07,45.08,44.85,44.9,8256166,MDLZ
2017-06-26,45.1,45.325,44.89,44.9,5280964,MDLZ
2017-06-27,45.0,45.0,43.94,43.97,10854016,MDLZ
2017-06-28,44.06,44.47,43.99,44.04,8867271,MDLZ
2017-06-29,43.9,44.055,42.915,43.12,6331478,MDLZ
2017-06-30,43.59,43.64,43.16,43.19,5790451,MDLZ
2017-07-03,43.47,43.58,43.15,43.2,4244365,MDLZ
2017-07-05,43.15,43.42,43.0,43.12,6965412,MDLZ
2017-07-06,43.0,43.35,42.94,43.06,7093539,MDLZ
2017-07-07,42.99,43.37,42.89,43.22,9145001,MDLZ
2017-07-10,43.27,43.42,43.0,43.05,5127628,MDLZ
2017-07-11,43.05,43.19,42.755,42.99,4885977,MDLZ
2017-07-12,43.31,43.47,43.185,43.24,5370961,MDLZ
2017-07-13,43.18,43.405,43.02,43.29,4927600,MDLZ
2017-07-14,43.52,43.69,43.31,43.62,6092604,MDLZ
2017-07-17,43.65,43.76,43.49,43.69,4479177,MDLZ
2017-07-18,43.76,43.87,43.57,43.8,3761255,MDLZ
2017-07-19,43.76,44.18,43.5964,44.14,4785187,MDLZ
2017-07-20,44.16,44.29,43.76,43.81,6771947,MDLZ
2017-07-21,43.78,44.11,43.7238,44.03,7572064,MDLZ
2017-07-24,43.95,44.23,43.67,43.75,5105913,MDLZ
2017-07-25,44.25,44.3767,43.95,44.24,7325838,MDLZ
2017-07-26,44.32,44.44,44.06,44.22,4323308,MDLZ
2017-07-27,44.04,44.26,43.75,44.24,7559240,MDLZ
2017-07-28,44.37,44.38,43.86,43.93,6700587,MDLZ
2017-07-31,43.99,44.1,43.625,44.02,6959902,MDLZ
2017-08-01,44.04,44.05,43.59,43.62,6764767,MDLZ
2017-08-02,44.03,44.17,42.785,44.1,13439226,MDLZ
2017-08-03,44.2,44.345,43.37,43.41,10048634,MDLZ
2017-08-04,43.58,43.76,43.315,43.48,8144250,MDLZ
2017-08-07,43.56,44.06,43.41,43.99,7424908,MDLZ
2017-08-08,43.77,43.96,43.53,43.64,6064788,MDLZ
2017-08-09,43.53,43.7464,43.27,43.47,4729380,MDLZ
2017-08-10,43.25,43.595,43.19,43.27,6059585,MDLZ
2017-08-11,43.34,43.74,43.21,43.59,4874976,MDLZ
2017-08-14,43.76,44.0299,43.65,43.7,6213556,MDLZ
2017-08-15,43.68,43.93,43.62,43.86,7947446,MDLZ
2017-08-16,44.22,44.4784,44.0,44.19,6632896,MDLZ
2017-08-17,43.46,44.235,43.395,43.41,6703390,MDLZ
2017-08-18,43.46,43.57,42.91,42.94,6760998,MDLZ
2017-08-21,42.9,43.32,42.82,43.11,3842147,MDLZ
2017-08-22,43.12,43.49,43.12,43.44,3608502,MDLZ
2017-08-23,43.49,43.49,43.04,43.1,3860840,MDLZ
2017-08-24,42.99,43.09,41.79,41.88,16105553,MDLZ
2017-08-25,41.96,42.2,41.41,41.48,11397771,MDLZ
2017-08-28,41.62,41.69,40.96,41.3,12895750,MDLZ
2017-08-29,41.29,41.99,41.07,41.89,7619638,MDLZ
2017-08-30,41.76,42.305,40.39,41.63,27452227,MDLZ
2017-08-31,41.55,41.55,40.47,40.66,16939170,MDLZ
2017-09-01,40.79,40.97,40.6,40.88,6811733,MDLZ
2017-09-05,40.95,41.13,40.54,40.73,10678170,MDLZ
2017-09-06,40.78,40.79,40.22,40.59,10298500,MDLZ
2017-09-07,40.77,41.06,40.6,40.96,12150343,MDLZ
2017-09-08,40.97,41.185,40.61,40.63,9829153,MDLZ
2017-09-11,40.83,41.22,40.71,41.19,8704512,MDLZ
2017-09-12,41.33,41.4,40.9,40.98,6191220,MDLZ
2017-09-13,41.0,41.33,40.82,41.12,8289323,MDLZ
2017-09-14,41.12,41.27,40.55,40.68,8554695,MDLZ
2017-09-15,40.63,41.07,40.63,40.86,11392258,MDLZ
2017-09-18,41.0,41.0,40.655,40.71,9676936,MDLZ
2017-09-19,40.74,40.87,40.465,40.58,7553223,MDLZ
2017-09-20,40.645,40.7908,40.23,40.41,11213820,MDLZ
2017-09-21,40.53,40.7,40.14,40.19,8272663,MDLZ
2017-09-22,40.16,40.415,40.04,40.05,15694044,MDLZ
2017-09-25,40.1,40.71,40.05,40.5,9303216,MDLZ
2017-09-26,40.63,40.89,40.46,40.63,9038646,MDLZ
2017-09-27,40.8,40.8,40.29,40.57,9336204,MDLZ
2017-09-28,40.48,40.85,40.335,40.52,7461765,MDLZ
2017-09-29,40.6,40.76,40.3,40.66,8136292,MDLZ
2017-10-02,40.6,41.41,40.56,41.1,18913518,MDLZ
2017-10-03,41.29,41.29,40.83,40.94,8036217,MDLZ
2017-10-04,41.05,41.24,40.9,41.02,5735847,MDLZ
2017-10-05,41.08,41.23,40.95,41.1,6758450,MDLZ
2017-10-06,41.15,41.26,41.03,41.13,5047080,MDLZ
2017-10-09,41.41,41.42,40.71,40.81,4700467,MDLZ
2017-10-10,40.89,41.63,40.83,41.45,10649976,MDLZ
2017-10-11,41.45,41.81,41.4,41.71,6807036,MDLZ
2017-10-12,41.76,41.9,41.52,41.81,5110189,MDLZ
2017-10-13,42.0,42.0,41.62,41.68,7051309,MDLZ
2017-10-16,41.64,41.76,41.435,41.55,4496850,MDLZ
2017-10-17,41.39,41.45,40.98,41.13,6209791,MDLZ
2017-10-18,41.03,41.13,40.7248,40.81,5691588,MDLZ
2017-10-19,40.84,40.905,40.62,40.73,6209762,MDLZ
2017-10-20,40.67,41.06,40.67,41.02,7610909,MDLZ
2017-10-23,41.14,41.28,40.88,41.04,5457519,MDLZ
2017-10-24,41.05,41.42,40.94,41.09,8816622,MDLZ
2017-10-25,40.92,41.11,40.54,41.08,5941348,MDLZ
2017-10-26,41.3,41.35,40.89,40.91,6209118,MDLZ
2017-10-27,40.38,40.89,40.36,40.68,9946928,MDLZ
2017-10-30,40.46,40.67,39.19,39.3,13981647,MDLZ
2017-10-31,42.33,42.49,41.33,41.43,16672496,MDLZ
2017-11-01,41.85,41.88,41.22,41.27,7619881,MDLZ
2017-11-02,41.26,41.46,40.89,41.16,6897118,MDLZ
2017-11-03,41.16,41.35,40.9,40.97,5149769,MDLZ
2017-11-06,40.94,40.95,40.2,40.42,5570985,MDLZ
2017-11-07,40.52,41.27,40.36,41.21,7540420,MDLZ
2017-11-08,40.97,41.77,40.97,41.6,11386553,MDLZ
2017-11-09,41.31,41.63,41.22,41.35,6746799,MDLZ
2017-11-10,41.12,42.08,41.0328,41.95,10149415,MDLZ
2017-11-13,41.83,42.19,41.83,42.05,6886695,MDLZ
2017-11-14,41.98,42.63,41.773,42.53,8426297,MDLZ
2017-11-15,42.47,42.64,41.88,41.95,8702650,MDLZ
2017-11-16,41.95,42.51,41.895,42.19,6832342,MDLZ
2017-11-17,42.25,42.765,42.15,42.3,9176607,MDLZ
2017-11-20,42.3,42.62,41.98,42.11,6252533,MDLZ
2017-11-21,42.3,42.34,42.04,42.32,6330451,MDLZ
2017-11-22,42.45,42.45,42.09,42.33,5872460,MDLZ
2017-11-24,42.26,42.53,42.095,42.15,3455230,MDLZ
2017-11-27,42.23,42.63,42.22,42.47,6480067,MDLZ
2017-11-28,42.59,42.76,42.41,42.61,5770847,MDLZ
2017-11-29,42.64,43.43,42.59,42.94,8954841,MDLZ
2017-11-30,43.0,43.34,42.755,42.94,9419211,MDLZ
2017-12-01,42.68,43.16,42.42,42.92,8957750,MDLZ
2017-12-04,42.5,43.37,42.5,43.11,9146312,MDLZ
2017-12-05,43.17,43.43,42.72,42.99,7055055,MDLZ
2017-12-06,43.19,43.415,42.97,43.33,8191766,MDLZ
2017-12-07,43.24,43.3,42.67,42.68,6837238,MDLZ
2017-12-08,42.89,42.92,42.53,42.65,5979556,MDLZ
2017-12-11,42.53,42.88,42.37,42.87,10830390,MDLZ
2017-12-12,42.77,42.98,42.68,42.88,14930645,MDLZ
2017-12-13,42.88,43.13,42.68,42.94,9000679,MDLZ
2017-12-14,42.89,42.99,42.74,42.77,9710277,MDLZ
2017-12-15,42.89,43.52,42.52,43.38,15777811,MDLZ
2017-12-18,43.44,43.98,42.84,43.11,11083901,MDLZ
2017-12-19,43.32,43.65,43.15,43.25,6997828,MDLZ
2017-12-20,43.38,43.47,42.89,42.95,7022362,MDLZ
2017-12-21,43.12,43.29,42.97,43.1,6411074,MDLZ
2017-12-22,43.2,43.47,43.135,43.36,8862597,MDLZ
2017-12-26,43.42,43.73,43.25,43.42,6873988,MDLZ
2017-12-27,43.38,43.5901,43.145,43.25,5565646,MDLZ
2017-12-28,43.13,43.27,42.9,43.06,5011659,MDLZ
2017-12-29,42.96,43.24,42.77,42.8,19611359,MDLZ
2018-01-02,43.22,43.22,42.4,42.41,6516140,MDLZ
2018-01-03,42.5,42.77,42.36,42.58,8633752,MDLZ
2018-01-04,42.72,43.05,42.48,42.68,8718791,MDLZ
2018-01-05,42.82,43.37,42.7,43.23,10811487,MDLZ
2018-01-08,43.1,43.46,42.98,43.01,8140606,MDLZ
2018-01-09,43.14,43.14,42.89,42.99,5805280,MDLZ
2018-01-10,42.76,43.05,42.455,42.63,6494741,MDLZ
2018-01-11,42.68,42.8,42.29,42.51,6526508,MDLZ
2018-01-12,42.65,42.7,42.34,42.47,7179415,MDLZ
2018-01-16,42.52,43.2,42.5,42.99,8659923,MDLZ
2018-01-17,43.27,44.18,43.13,43.86,11557658,MDLZ
2018-01-18,43.78,44.05,43.235,43.68,6824613,MDLZ
2018-01-19,43.68,44.18,43.67,44.14,8893275,MDLZ
2018-01-22,43.69,44.41,43.69,44.28,6940143,MDLZ
2018-01-23,44.07,44.59,43.93,44.5,6831585,MDLZ
2018-01-24,44.59,44.76,44.46,44.59,6794201,MDLZ
2018-01-25,44.72,45.0,44.2,44.47,7402916,MDLZ
2018-01-26,44.61,44.61,44.12,44.42,5733010,MDLZ
2018-01-29,44.96,45.01,44.31,44.54,10451728,MDLZ
2018-01-30,44.58,45.06,44.25,44.34,7110672,MDLZ
2018-01-31,44.33,44.77,44.17,44.4,14783962,MDLZ
2018-02-01,44.36,46.54,44.285,45.87,20120874,MDLZ
2018-02-02,45.84,46.13,45.44,45.5,10937071,MDLZ
2018-02-05,45.32,46.2,43.935,43.94,14324236,MDLZ
2018-02-06,43.64,44.57,43.27,44.55,12196836,MDLZ
2018-02-07,44.29,44.78,43.85,44.05,8322178,MDLZ
2013-02-08,46.84,47.18,46.73,47.1,3099601,MDT
2013-02-11,47.09,47.22,46.96,47.22,3083093,MDT
2013-02-12,47.33,47.405,47.04,47.11,3304876,MDT
2013-02-13,47.22,47.35,46.8841,46.99,3049344,MDT
2013-02-14,46.7,47.27,46.52,47.17,4441562,MDT
2013-02-15,47.0,47.12,46.6,47.12,7277356,MDT
2013-02-19,45.99,46.25,44.99,45.8,9474576,MDT
2013-02-20,45.84,45.84,44.44,44.76,9917048,MDT
2013-02-21,44.77,44.85,44.47,44.73,6104650,MDT
2013-02-22,45.0,45.08,44.55,44.72,4313040,MDT
2013-02-25,45.0,45.46,43.88,43.88,6612069,MDT
2013-02-26,44.17,44.46,43.5134,44.12,7409341,MDT
2013-02-27,44.12,44.6,44.04,44.54,4087738,MDT
2013-02-28,44.73,45.2,44.42,44.96,5499871,MDT
2013-03-01,44.8,45.31,44.51,45.23,4366546,MDT
2013-03-04,45.0,45.26,44.72,45.26,3486618,MDT
2013-03-05,45.5,46.0,45.4,45.78,4082167,MDT
2013-03-06,45.96,46.11,45.79,46.03,3031326,MDT
2013-03-07,46.02,46.24,45.6,45.73,2648550,MDT
2013-03-08,45.94,46.0,45.51,45.6,3989031,MDT
2013-03-11,45.6,46.21,45.5,46.21,3879073,MDT
2013-03-12,46.13,46.24,45.9,46.0,3765623,MDT
2013-03-13,45.9485,45.99,45.48,45.87,2924366,MDT
2013-03-14,46.0,46.01,45.7,45.95,2973082,MDT
2013-03-15,45.8,45.96,45.42,45.42,6521261,MDT
2013-03-18,45.01,45.36,44.8,45.11,3443933,MDT
2013-03-19,45.28,45.62,44.8201,45.12,3851669,MDT
2013-03-20,45.5,45.73,45.37,45.54,3560233,MDT
2013-03-21,45.32,45.98,45.28,45.82,5669712,MDT
2013-03-22,45.89,46.04,45.815,45.99,3279968,MDT
2013-03-25,46.16,46.17,45.6075,45.73,3401242,MDT
2013-03-26,46.06,46.65,45.89,46.65,4241012,MDT
2013-03-27,46.37,46.58,46.0302,46.52,2614494,MDT
2013-03-28,46.45,47.01,46.275,46.96,4408130,MDT
2013-04-01,46.9,46.955,46.53,46.8,2810500,MDT
2013-04-02,47.05,47.48,46.84,47.33,4953543,MDT
2013-04-03,46.98,47.28,46.885,47.02,4855525,MDT
2013-04-04,47.09,47.18,46.56,47.12,4387582,MDT
2013-04-05,46.62,46.7,46.17,46.28,3863031,MDT
2013-04-08,46.36,46.43,46.11,46.38,3244747,MDT
2013-04-09,46.53,47.01,46.43,46.76,4270850,MDT
2013-04-10,46.84,47.325,46.82,47.24,3201853,MDT
2013-04-11,47.35,47.98,47.24,47.72,5283146,MDT
2013-04-12,47.5,47.69,46.91,47.2,4540796,MDT
2013-04-15,46.96,47.27,46.21,46.23,5194787,MDT
2013-04-16,46.37,46.68,46.03,46.65,4259995,MDT
2013-04-17,46.48,46.71,46.06,46.35,4309671,MDT
2013-04-18,46.34,46.395,45.391,45.61,3156990,MDT
2013-04-19,45.7,46.11,45.41,46.03,4585786,MDT
2013-04-22,46.3,46.39,45.79,46.06,2472680,MDT
2013-04-23,46.2,46.84,46.17,46.59,3308440,MDT
2013-04-24,46.74,46.89,46.33,46.39,2574625,MDT
2013-04-25,46.5,47.31,46.46,47.03,4117072,MDT
2013-04-26,47.07,47.18,46.31,46.36,3498101,MDT
2013-04-29,46.57,46.88,46.55,46.84,4226189,MDT
2013-04-30,46.66,46.78,46.17,46.68,4751011,MDT
2013-05-01,46.57,47.04,46.26,46.65,4068865,MDT
2013-05-02,46.61,47.455,46.49,47.44,3699820,MDT
2013-05-03,47.59,47.965,47.53,47.72,3483815,MDT
2013-05-06,47.67,48.09,47.64,47.7,2682784,MDT
2013-05-07,47.79,48.1,47.55,48.1,3468896,MDT
2013-05-08,48.02,48.83,47.92,48.81,4219107,MDT
2013-05-09,48.69,49.2,48.69,48.87,3879440,MDT
2013-05-10,48.76,49.21,48.76,49.17,3538907,MDT
2013-05-13,48.9,49.59,48.9,49.35,3408054,MDT
2013-05-14,49.34,49.93,49.23,49.92,3618516,MDT
2013-05-15,49.745,50.17,49.58,50.01,4523251,MDT
2013-05-16,49.71,49.88,49.55,49.64,3685357,MDT
2013-05-17,49.62,49.84,49.24,49.84,5568319,MDT
2013-05-20,49.69,50.08,49.59,49.89,5068322,MDT
2013-05-21,51.82,53.83,51.82,52.35,14006267,MDT
2013-05-22,51.98,52.6,51.11,51.53,11149376,MDT
2013-05-23,50.7,51.645,50.7,51.46,6688777,MDT
2013-05-24,51.17,51.67,50.773,51.33,4000328,MDT
2013-05-28,51.54,52.39,51.54,51.98,7223946,MDT
2013-05-29,51.58,51.98,51.29,51.77,4869449,MDT
2013-05-30,51.86,52.15,51.72,52.0,6883944,MDT
2013-05-31,51.93,52.16,50.95,51.01,8292911,MDT
2013-06-03,51.24,52.06,51.13,52.06,6810472,MDT
2013-06-04,51.77,52.09,51.41,51.42,5895560,MDT
2013-06-05,51.24,51.55,50.94,50.96,5507929,MDT
2013-06-06,51.04,51.48,50.601,51.48,4679743,MDT
2013-06-07,51.67,52.13,51.6,52.08,4559283,MDT
2013-06-10,52.0,52.23,51.66,52.03,3973171,MDT
2013-06-11,51.66,52.375,51.39,52.07,5355513,MDT
2013-06-12,52.26,52.48,51.54,51.61,4856570,MDT
2013-06-13,51.47,52.85,51.09,52.78,5178134,MDT
2013-06-14,52.88,53.3,52.62,52.92,5463587,MDT
2013-06-17,53.17,53.8,53.1,53.51,6131087,MDT
2013-06-18,52.99,53.25,52.45,52.92,5610341,MDT
2013-06-19,52.99,53.18,52.05,52.05,5714979,MDT
2013-06-20,51.66,51.98,51.06,51.19,7162784,MDT
2013-06-21,51.67,52.55,51.66,52.49,8414361,MDT
2013-06-24,52.07,52.23,51.19,51.58,6419565,MDT
2013-06-25,52.0,52.19,51.37,51.83,3921235,MDT
2013-06-26,52.38,52.7604,52.0,52.0,4362119,MDT
2013-06-27,52.13,52.22,51.71,51.93,4386631,MDT
2013-06-28,51.93,52.17,51.47,51.47,6747070,MDT
2013-07-01,52.06,52.63,51.91,52.05,4716164,MDT
2013-07-02,51.78,52.29,51.65,51.81,4872392,MDT
2013-07-03,51.66,51.87,51.275,51.53,2259813,MDT
2013-07-05,51.87,52.42,51.85,52.41,3677441,MDT
2013-07-08,52.61,52.98,52.51,52.79,4606438,MDT
2013-07-09,52.95,52.99,52.48,52.88,4270338,MDT
2013-07-10,52.8,53.16,52.69,53.0,4333970,MDT
2013-07-11,53.4,53.77,53.36,53.74,5064076,MDT
2013-07-12,53.0,53.549,52.8,53.44,5867710,MDT
2013-07-15,53.58,53.91,53.52,53.69,4725451,MDT
2013-07-16,53.63,53.99,53.325,53.52,3623580,MDT
2013-07-17,54.03,54.78,53.92,54.4,5190175,MDT
2013-07-18,54.44,54.75,54.32,54.7,4707934,MDT
2013-07-19,54.65,55.115,54.42,55.02,7319300,MDT
2013-07-22,54.95,55.58,54.95,55.48,4020394,MDT
2013-07-23,55.45,55.63,55.15,55.48,4102585,MDT
2013-07-24,55.51,55.62,55.015,55.09,3155369,MDT
2013-07-25,55.18,55.53,54.9,55.38,4161793,MDT
2013-07-26,55.23,55.6,54.84,55.6,2671852,MDT
2013-07-29,55.54,55.5875,55.19,55.32,2831734,MDT
2013-07-30,55.57,55.895,55.03,55.07,4319090,MDT
2013-07-31,55.14,55.75,55.03,55.24,4376697,MDT
2013-08-01,55.34,55.615,55.23,55.49,4418499,MDT
2013-08-02,54.91,55.16,54.35,54.94,11800422,MDT
2013-08-05,54.76,55.46,54.67,55.36,5395349,MDT
2013-08-06,55.35,55.48,55.09,55.13,4429587,MDT
2013-08-07,55.04,55.35,54.845,55.18,3839388,MDT
2013-08-08,55.49,55.98,55.39,55.88,4641455,MDT
2013-08-09,55.76,55.78,55.29,55.37,3868089,MDT
2013-08-12,55.21,55.29,54.96,55.22,3247389,MDT
2013-08-13,55.2,55.35,54.65,54.84,4612555,MDT
2013-08-14,55.1,55.33,54.91,55.2,4784745,MDT
2013-08-15,54.79,54.95,54.08,54.33,4479437,MDT
2013-08-16,54.13,54.29,53.89,53.91,4583263,MDT
2013-08-19,53.65,54.255,53.57,54.1,4325193,MDT
2013-08-20,52.73,53.14,52.4,52.83,6161424,MDT
2013-08-21,52.72,53.18,52.525,52.68,5297965,MDT
2013-08-22,52.76,53.53,52.7,53.36,3485107,MDT
2013-08-23,53.34,53.72,52.62,52.74,5980659,MDT
2013-08-26,52.77,53.0,52.35,52.37,4871254,MDT
2013-08-27,51.89,52.1052,51.47,51.51,5667013,MDT
2013-08-28,51.48,51.8,51.47,51.56,4532179,MDT
2013-08-29,51.47,52.35,51.22,51.83,4865683,MDT
2013-08-30,51.97,51.97,51.53,51.75,5442910,MDT
2013-09-03,52.25,52.575,51.78,52.09,5625306,MDT
2013-09-04,53.38,53.49,52.856,53.2,11289988,MDT
2013-09-05,53.22,53.74,53.22,53.66,4618107,MDT
2013-09-06,53.66,53.88,52.88,53.46,4443329,MDT
2013-09-09,53.48,53.99,53.45,53.92,3671313,MDT
2013-09-10,54.09,54.26,53.78,53.96,2956658,MDT
2013-09-11,54.0,54.25,53.96,54.09,3191563,MDT
2013-09-12,54.07,54.21,53.51,53.58,3907090,MDT
2013-09-13,53.71,53.803,53.44,53.58,2256357,MDT
2013-09-16,54.04,54.233,53.79,54.06,2522685,MDT
2013-09-17,54.04,54.21,53.8,53.94,2523299,MDT
2013-09-18,53.91,54.24,53.29,54.08,4809938,MDT
2013-09-19,54.14,54.15,53.8,54.0,2778262,MDT
2013-09-20,54.25,54.3,53.65,53.71,6328798,MDT
2013-09-23,53.72,53.89,53.52,53.76,2611233,MDT
2013-09-24,53.85,53.8669,53.41,53.43,2863179,MDT
2013-09-25,53.46,53.48,52.76,52.81,3631184,MDT
2013-09-26,52.74,53.13,52.71,52.94,2067265,MDT
2013-09-27,52.78,53.11,52.64,53.0,2920334,MDT
2013-09-30,52.82,53.88,52.6,53.25,5588261,MDT
2013-10-01,53.34,53.58,53.05,53.52,2987339,MDT
2013-10-02,53.07,53.53,52.98,53.52,3440313,MDT
2013-10-03,53.33,53.4,52.621,53.04,3178018,MDT
2013-10-04,52.99,53.4,52.73,53.35,2228894,MDT
2013-10-07,52.96,52.98,52.63,52.72,2631284,MDT
2013-10-08,52.77,53.32,52.44,52.46,5112085,MDT
2013-10-09,52.56,53.28,52.53,53.06,4238210,MDT
2013-10-10,53.47,54.27,53.39,54.27,3543374,MDT
2013-10-11,54.03,55.04,54.02,54.99,4230131,MDT
2013-10-14,54.76,55.34,54.66,55.19,3452177,MDT
2013-10-15,55.04,55.37,54.515,54.58,3086095,MDT
2013-10-16,54.68,55.48,54.67,55.48,3334222,MDT
2013-10-17,55.41,56.37,55.26,56.32,3477760,MDT
2013-10-18,56.48,56.7,56.14,56.59,4941041,MDT
2013-10-21,56.43,56.525,56.01,56.49,3657775,MDT
2013-10-22,56.57,56.82,56.42,56.73,3183119,MDT
2013-10-23,56.97,57.88,56.9,57.65,4954055,MDT
2013-10-24,57.55,57.69,57.005,57.5,4375452,MDT
2013-10-25,57.62,57.78,57.005,57.36,2817582,MDT
2013-10-28,57.33,57.96,57.31,57.65,3722463,MDT
2013-10-29,57.82,58.58,57.6306,58.5,5742418,MDT
2013-10-30,58.64,58.82,57.68,57.94,4035446,MDT
2013-10-31,58.0,58.09,57.377,57.4,6618979,MDT
2013-11-01,57.55,57.76,56.955,57.26,4723756,MDT
2013-11-04,56.45,57.47,56.45,57.27,8695720,MDT
2013-11-05,56.8,57.23,56.76,57.1,4104265,MDT
2013-11-06,57.62,58.09,57.35,57.47,4427793,MDT
2013-11-07,57.56,57.81,57.26,57.3,4102478,MDT
2013-11-08,57.3,58.04,57.13,58.03,3357507,MDT
2013-11-11,58.2,58.34,57.97,58.09,2849140,MDT
2013-11-12,57.99,58.02,57.55,57.89,2612258,MDT
2013-11-13,57.64,58.2,57.3,58.19,3398216,MDT
2013-11-14,58.34,58.85,58.0,58.84,3611110,MDT
2013-11-15,58.75,58.83,58.1,58.55,5443593,MDT
2013-11-18,58.43,58.62,58.08,58.31,3653013,MDT
2013-11-19,57.85,58.465,57.3,57.94,4986783,MDT
2013-11-20,58.04,58.08,56.52,56.89,5823948,MDT
2013-11-21,57.38,57.46,57.05,57.1,3776307,MDT
2013-11-22,57.19,57.64,56.83,57.6,3742166,MDT
2013-11-25,57.75,57.97,57.14,57.28,2647196,MDT
2013-11-26,57.35,57.49,56.91,57.36,3548524,MDT
2013-11-27,57.37,57.64,57.14,57.45,2239579,MDT
2013-11-29,57.49,57.52,57.14,57.32,2247202,MDT
2013-12-02,57.32,57.99,57.15,57.53,3952117,MDT
2013-12-03,57.37,57.7,57.08,57.64,4652914,MDT
2013-12-04,57.27,58.02,56.66,56.93,4477306,MDT
2013-12-05,56.95,57.07,56.66,56.91,4352818,MDT
2013-12-06,57.53,58.18,57.49,58.14,3318190,MDT
2013-12-09,58.17,58.2,57.6,57.87,3579314,MDT
2013-12-10,57.4,57.65,57.25,57.38,2740296,MDT
2013-12-11,57.39,57.43,56.195,56.26,4009934,MDT
2013-12-12,56.11,56.18,55.61,55.65,3496797,MDT
2013-12-13,55.92,56.18,55.56,55.89,2536112,MDT
2013-12-16,56.24,56.62,56.13,56.34,3156392,MDT
2013-12-17,57.31,57.38,56.05,56.59,4639444,MDT
2013-12-18,56.81,57.77,56.19,57.76,4786049,MDT
2013-12-19,57.43,57.6,57.09,57.17,4110021,MDT
2013-12-20,57.13,57.19,56.85,56.89,6769444,MDT
2013-12-23,57.3,57.44,57.0,57.4,3628502,MDT
2013-12-24,57.41,57.4699,57.13,57.37,1249445,MDT
2013-12-26,57.5,57.5,57.28,57.47,1887258,MDT
2013-12-27,57.57,57.69,57.26,57.4,1834819,MDT
2013-12-30,57.47,57.57,57.29,57.37,1882622,MDT
2013-12-31,57.26,57.49,57.17,57.39,3299685,MDT
2014-01-02,57.21,57.455,57.035,57.24,4219216,MDT
2014-01-03,58.2,58.495,57.705,58.34,12577592,MDT
2014-01-06,59.15,59.77,58.9,59.22,10544159,MDT
2014-01-07,59.78,60.13,59.53,59.84,6512674,MDT
2014-01-08,59.86,60.93,59.74,60.84,6725042,MDT
2014-01-09,58.0,59.74,57.92,59.36,8137050,MDT
2014-01-10,59.67,60.25,59.29,59.95,6551683,MDT
2014-01-13,59.78,59.98,59.175,59.25,4263982,MDT
2014-01-14,59.5,59.5456,58.88,59.41,4546517,MDT
2014-01-15,59.6,59.8001,59.18,59.33,4785623,MDT
2014-01-16,59.38,59.56,58.98,59.11,4321415,MDT
2014-01-17,59.11,59.59,58.89,59.51,6486151,MDT
2014-01-21,59.65,59.89,59.03,59.37,4490185,MDT
2014-01-22,59.5,59.53,58.66,59.15,4085210,MDT
2014-01-23,59.05,59.22,58.54,58.71,4396017,MDT
2014-01-24,58.4,58.4999,57.16,57.16,5696935,MDT
2014-01-27,57.3,57.63,56.8556,56.96,4402245,MDT
2014-01-28,57.0,57.57,57.0,57.09,4050115,MDT
2014-01-29,56.76,57.09,56.132,56.36,5511648,MDT
2014-01-30,56.65,57.31,56.54,57.01,4710681,MDT
2014-01-31,56.4,56.94,56.11,56.56,4403986,MDT
2014-02-03,56.56,56.58,54.61,54.71,7089700,MDT
2014-02-04,54.08,54.69,53.33,53.6,15938413,MDT
2014-02-05,53.92,54.965,53.73,54.73,9625107,MDT
2014-02-06,54.74,55.07,54.579,54.75,5126380,MDT
2014-02-07,55.53,55.72,55.09,55.59,4365984,MDT
2014-02-10,55.7,55.97,55.6,55.81,3688077,MDT
2014-02-11,55.69,56.53,55.62,56.47,3407598,MDT
2014-02-12,56.65,56.83,56.27,56.43,3032337,MDT
2014-02-13,56.23,56.61,56.07,56.6,2543879,MDT
2014-02-14,56.56,57.0,56.15,56.88,5170488,MDT
2014-02-18,56.79,56.79,55.3,56.19,7573855,MDT
2014-02-19,56.13,57.07,56.0,56.2,6517476,MDT
2014-02-20,56.36,57.03,56.17,57.0,3846188,MDT
2014-02-21,57.07,57.71,57.0,57.12,5084584,MDT
2014-02-24,57.26,58.04,57.16,57.6,4397119,MDT
2014-02-25,57.75,57.76,57.05,57.45,3461808,MDT
2014-02-26,57.63,58.225,57.52,57.81,4008368,MDT
2014-02-27,57.72,58.32,57.72,58.3,3500313,MDT
2014-02-28,58.27,59.8,58.26,59.26,7156985,MDT
2014-03-03,58.69,59.41,58.53,59.04,4802394,MDT
2014-03-04,59.65,59.88,59.445,59.65,4331091,MDT
2014-03-05,59.75,59.835,59.195,59.64,3192644,MDT
2014-03-06,59.95,60.0,59.44,59.77,4134703,MDT
2014-03-07,60.03,60.03,59.37,59.91,4140591,MDT
2014-03-10,59.63,60.1,59.4,60.07,4343691,MDT
2014-03-11,60.06,60.75,59.78,60.26,5143790,MDT
2014-03-12,59.98,60.24,59.64,59.83,4259720,MDT
2014-03-13,60.0,60.24,58.88,59.03,3963657,MDT
2014-03-14,59.04,59.51,58.795,58.86,4333046,MDT
2014-03-17,58.98,59.64,58.98,59.22,3576963,MDT
2014-03-18,59.32,60.17,59.28,59.85,3612320,MDT
2014-03-19,60.0,60.49,59.43,59.85,3510676,MDT
2014-03-20,59.81,59.81,59.17,59.58,2891588,MDT
2014-03-21,60.06,60.38,58.66,58.83,7154973,MDT
2014-03-24,59.16,59.215,57.86,58.15,4424901,MDT
2014-03-25,58.35,59.07,58.32,59.0,2976834,MDT
2014-03-26,59.35,59.98,59.2,59.29,4136722,MDT
2014-03-27,59.22,59.36,58.47,59.17,4886450,MDT
2014-03-28,59.71,60.91,59.65,60.41,7155822,MDT
2014-03-31,61.5,61.74,60.71,61.54,7741774,MDT
2014-04-01,61.61,62.2,61.39,61.61,4626582,MDT
2014-04-02,61.08,62.0,61.08,61.86,4945787,MDT
2014-04-03,62.09,62.41,61.88,62.31,4971840,MDT
2014-04-04,62.15,62.9,61.43,61.57,5277824,MDT
2014-04-07,61.56,62.14,61.46,61.62,5609018,MDT
2014-04-08,61.61,61.74,60.86,61.0,4313375,MDT
2014-04-09,60.96,61.46,60.75,61.4,5258591,MDT
2014-04-10,61.47,61.7,59.67,60.1,5718465,MDT
2014-04-11,59.85,59.9,59.11,59.2,4727967,MDT
2014-04-14,56.15,58.36,55.85,58.08,10495953,MDT
2014-04-15,58.0,58.46,56.99,58.05,6820452,MDT
2014-04-16,58.52,58.74,57.96,58.49,5001101,MDT
2014-04-17,58.36,59.235,58.18,58.55,6055995,MDT
2014-04-21,58.115,59.11,58.06,58.94,3851560,MDT
2014-04-22,59.0,59.18,58.3,58.3,4167337,MDT
2014-04-23,58.27,58.495,57.95,58.38,3521050,MDT
2014-04-24,58.79,58.95,58.175,58.34,3387866,MDT
2014-04-25,58.37,58.37,57.805,58.21,3141215,MDT
2014-04-28,58.82,58.94,58.0,58.73,5156287,MDT
2014-04-29,58.8,59.045,58.61,58.8,2747623,MDT
2014-04-30,58.7,58.84,58.41,58.82,3143120,MDT
2014-05-01,58.84,59.5,58.56,59.21,3771950,MDT
2014-05-02,59.28,59.39,58.62,58.77,4189236,MDT
2014-05-05,58.62,59.15,58.25,59.05,3979314,MDT
2014-05-06,59.04,59.61,58.9,59.2,3878088,MDT
2014-05-07,59.33,59.41,58.67,59.32,3716561,MDT
2014-05-08,59.29,59.79,59.27,59.43,3215815,MDT
2014-05-09,59.53,60.345,59.43,60.17,3686024,MDT
2014-05-12,60.45,61.17,60.39,60.99,3097033,MDT
2014-05-13,61.02,61.18,60.42,60.83,3612725,MDT
2014-05-14,60.72,61.0,60.58,60.65,2821051,MDT
2014-05-15,60.4,60.55,59.75,59.91,4638881,MDT
2014-05-16,60.01,60.4,59.72,60.39,3945802,MDT
2014-05-19,60.29,60.68,60.15,60.34,3558527,MDT
2014-05-20,59.86,59.89,58.73,59.41,6871401,MDT
2014-05-21,59.6,60.07,59.39,59.76,3348700,MDT
2014-05-22,59.73,59.945,59.37,59.78,2511526,MDT
2014-05-23,59.8,60.0,59.67,59.93,1890523,MDT
2014-05-27,60.08,60.5,59.9104,60.42,2308036,MDT
2014-05-28,60.46,60.53,60.16,60.16,2490055,MDT
2014-05-29,60.32,60.7,60.115,60.62,1996578,MDT
2014-05-30,60.52,61.06,60.51,61.03,2880904,MDT
2014-06-02,61.0,61.1,60.55,61.02,1925517,MDT
2014-06-03,60.82,61.07,60.485,61.01,3738675,MDT
2014-06-04,61.0,64.33,60.85,63.22,12432774,MDT
2014-06-05,61.86,62.27,61.71,62.04,7570505,MDT
2014-06-06,62.27,62.66,62.12,62.47,3485650,MDT
2014-06-09,62.19,62.455,62.0,62.24,2859232,MDT
2014-06-10,62.01,62.01,61.41,61.86,3030649,MDT
2014-06-11,61.52,61.64,60.93,61.17,3126835,MDT
2014-06-12,61.22,61.32,60.62,60.79,3518580,MDT
2014-06-13,61.93,61.93,60.59,60.7,2085267,MDT
2014-06-16,63.455,63.9,58.32,60.03,65446699,MDT
2014-06-17,61.86,62.0,60.77,61.58,28563051,MDT
2014-06-18,61.89,63.925,61.65,63.77,20716972,MDT
2014-06-19,64.02,65.5,64.0,64.67,23598626,MDT
2014-06-20,64.98,65.15,63.56,63.86,17900305,MDT
2014-06-23,63.81,64.58,63.7,64.14,10238599,MDT
2014-06-24,63.74,64.65,63.66,64.07,9763985,MDT
2014-06-25,64.31,64.68,64.0,64.2,8209660,MDT
2014-06-26,64.4,64.7,63.72,64.66,10264219,MDT
2014-06-27,64.64,64.75,63.892,64.12,10748152,MDT
2014-06-30,64.31,64.43,63.67,63.76,11711610,MDT
2014-07-01,63.29,64.07,63.2,63.91,7730132,MDT
2014-07-02,63.91,64.2075,63.66,63.91,7153093,MDT
2014-07-03,64.18,64.56,63.81,64.55,4349897,MDT
2014-07-07,63.91,64.22,63.27,63.61,7616048,MDT
2014-07-08,64.08,64.22,63.51,63.62,7627777,MDT
2014-07-09,64.06,64.3,63.5,63.6,7576041,MDT
2014-07-10,63.13,63.565,62.65,63.47,5161627,MDT
2014-07-11,63.44,63.85,62.88,63.79,7533716,MDT
2014-07-14,64.0,64.09,63.42,64.04,8873175,MDT
2014-07-15,63.87,64.35,63.5357,63.56,9138894,MDT
2014-07-16,63.5,63.7999,61.97,62.93,15113630,MDT
2014-07-17,61.92,62.62,61.74,62.36,7457274,MDT
2014-07-18,61.92,62.62,61.74,62.36,7457279,MDT
2014-07-21,62.21,62.54,61.73,62.41,5563528,MDT
2014-07-22,62.6,63.11,62.48,62.71,8613553,MDT
2014-07-23,62.75,63.57,62.52,63.37,8829034,MDT
2014-07-24,63.62,63.97,63.21,63.28,9664736,MDT
2014-07-25,63.26,63.46,62.61,62.9,5208280,MDT
2014-07-28,62.77,63.03,62.38,62.76,5988714,MDT
2014-07-29,62.89,62.98,62.2,62.65,6968033,MDT
2014-07-30,62.84,62.96,62.24,62.58,6593884,MDT
2014-07-31,62.29,62.35,61.57,61.74,6768447,MDT
2014-08-01,61.66,62.59,61.2,62.47,5990847,MDT
2014-08-04,61.66,62.59,61.2,62.47,5990981,MDT
2014-08-05,62.31,62.91,61.625,61.99,10402293,MDT
2014-08-06,61.1,61.81,60.71,61.3,19503808,MDT
2014-08-07,61.46,61.65,60.68,61.0,12892324,MDT
2014-08-08,61.04,62.27,60.755,62.15,10209513,MDT
2014-08-11,62.34,62.61,62.01,62.07,5580918,MDT
2014-08-12,62.0,62.35,61.85,62.21,4421025,MDT
2014-08-13,62.54,63.48,62.41,63.47,6665674,MDT
2014-08-14,63.61,64.04,63.47,63.73,5346946,MDT
2014-08-15,63.52,63.82,62.775,63.25,8477080,MDT
2014-08-18,63.67,63.78,63.22,63.47,6171676,MDT
2014-08-19,63.94,64.065,63.28,64.01,8808103,MDT
2014-08-20,63.72,64.35,63.47,64.15,5996362,MDT
2014-08-21,64.48,64.62,64.085,64.1,3949375,MDT
2014-08-22,64.02,64.4,63.515,63.59,5146175,MDT
2014-08-25,63.93,64.08,63.5401,63.63,4470947,MDT
2014-08-26,63.78,63.93,63.49,63.52,5101978,MDT
2014-08-27,63.58,63.71,63.215,63.36,3051028,MDT
2014-08-28,63.33,63.48,63.06,63.12,3883116,MDT
2014-08-29,63.42,63.86,63.06,63.85,4724028,MDT
2014-09-02,63.87,63.98,63.55,63.91,5037795,MDT
2014-09-03,64.0,64.59,63.95,64.31,5606239,MDT
2014-09-04,64.24,64.54,63.64,64.01,9243758,MDT
2014-09-05,64.11,64.35,63.68,64.31,6002552,MDT
2014-09-08,64.4,64.99,64.32,64.77,5627595,MDT
2014-09-09,64.81,65.91,64.66,65.54,10835346,MDT
2014-09-10,65.77,66.21,65.54,65.97,7497559,MDT
2014-09-11,65.6,65.85,65.24,65.74,5845073,MDT
2014-09-12,65.405,65.79,64.931,65.19,5008260,MDT
2014-09-15,65.25,65.41,64.75,64.95,3727049,MDT
2014-09-16,64.83,66.21,64.43,66.19,6301795,MDT
2014-09-17,66.26,66.32,65.3,65.98,8253735,MDT
2014-09-18,66.31,66.74,66.04,66.53,5464635,MDT
2014-09-19,66.97,67.11,66.22,66.22,9196404,MDT
2014-09-22,65.95,66.09,65.48,65.98,7394183,MDT
2014-09-23,63.49,64.66,63.31,64.08,18538777,MDT
2014-09-24,64.07,64.38,63.07,63.77,16431964,MDT
2014-09-25,63.77,64.32,62.74,62.75,10569119,MDT
2014-09-26,62.92,63.67,62.68,63.34,8141784,MDT
2014-09-29,62.66,63.02,62.5,62.54,7886221,MDT
2014-09-30,63.0,63.0,61.93,61.95,14432932,MDT
2014-10-01,61.95,62.77,61.6,62.47,13010847,MDT
2014-10-02,62.5,63.15,61.84,62.8,10372809,MDT
2014-10-03,65.53,65.815,64.79,65.02,29983999,MDT
2014-10-06,65.26,65.41,64.78,64.9,10306656,MDT
2014-10-07,64.39,64.67,63.85,63.94,8279424,MDT
2014-10-08,63.88,65.75,63.85,65.73,10215145,MDT
2014-10-09,65.34,65.6,63.64,63.65,9472607,MDT
2014-10-10,63.64,64.945,63.5,64.11,10563477,MDT
2014-10-13,63.9,64.03,63.01,63.06,8213970,MDT
2014-10-14,63.45,64.27,63.03,63.51,9107197,MDT
2014-10-15,62.37,63.03,59.83,62.25,28912881,MDT
2014-10-16,61.5,62.84,61.28,61.81,11991144,MDT
2014-10-17,62.59,62.59,61.38,61.99,18751811,MDT
2014-10-20,62.18,64.07,62.15,63.84,12465512,MDT
2014-10-21,64.08,65.35,63.98,64.98,14530662,MDT
2014-10-22,65.35,65.58,64.63,64.66,8403780,MDT
2014-10-23,65.09,65.88,65.06,65.61,6647340,MDT
2014-10-24,65.75,66.6,65.65,66.56,7883002,MDT
2014-10-27,66.42,66.7,65.51,66.26,6673132,MDT
2014-10-28,66.32,66.532,66.16,66.51,5708568,MDT
2014-10-29,68.7,69.01,68.28,68.7,11670718,MDT
2014-10-30,66.83,67.75,66.59,67.43,5566418,MDT
2014-10-31,68.21,68.411,67.89,68.16,8663433,MDT
2014-11-03,68.12,68.39,67.58,68.15,4436013,MDT
2014-11-04,68.11,68.29,67.39,67.93,5679892,MDT
2014-11-05,68.7,69.01,68.28,68.7,11671518,MDT
2014-11-06,68.86,69.1,68.48,68.74,7329513,MDT
2014-11-07,68.7,68.86,67.79,68.1,6054029,MDT
2014-11-10,68.12,68.75,67.69,68.71,5932872,MDT
2014-11-11,68.71,69.33,68.46,68.99,4544271,MDT
2014-11-12,68.55,68.9,68.25,68.5,4630509,MDT
2014-11-13,68.82,69.62,68.66,69.38,6920130,MDT
2014-11-14,69.46,69.49,68.8,68.95,5833696,MDT
2014-11-17,68.77,69.64,68.73,69.19,5325543,MDT
2014-11-18,69.39,72.74,68.83,72.47,12950256,MDT
2014-11-19,72.27,72.46,71.64,71.76,8109028,MDT
2014-11-20,71.39,72.09,70.9,72.08,6878081,MDT
2014-11-21,72.82,72.89,72.13,72.49,8974353,MDT
2014-11-24,72.6,72.95,72.31,72.93,6667138,MDT
2014-11-25,72.79,73.13,72.65,72.79,5620971,MDT
2014-11-26,72.82,73.55,72.76,73.48,5062731,MDT
2014-11-28,73.93,74.53,73.63,73.87,3074511,MDT
2014-12-01,73.41,74.165,72.94,73.87,5350010,MDT
2014-12-02,73.99,74.78,73.98,74.33,5500957,MDT
2014-12-03,74.21,75.04,74.14,74.84,7224565,MDT
2014-12-04,74.84,74.99,73.475,73.94,8257880,MDT
2014-12-05,73.88,75.1,73.71,75.04,9583512,MDT
2014-12-08,74.81,75.31,74.51,74.79,7343926,MDT
2014-12-09,73.71,74.78,73.62,74.72,5373368,MDT
2014-12-10,74.24,74.58,73.2,73.23,6506884,MDT
2014-12-11,73.67,74.28,73.55,73.77,6224034,MDT
2014-12-12,72.72,73.72,72.5,72.52,7569522,MDT
2014-12-15,73.42,73.51,71.97,71.99,6942692,MDT
2014-12-16,70.8,73.02,70.78,71.34,8380070,MDT
2014-12-17,71.75,72.7725,71.57,72.67,9054329,MDT
2014-12-18,73.73,74.68,73.4,74.63,7014837,MDT
2014-12-19,74.66,75.0,74.0,74.62,10460623,MDT
2014-12-22,74.65,75.64,74.58,75.57,10384034,MDT
2014-12-23,75.55,75.66,73.74,73.77,7335561,MDT
2014-12-24,73.88,74.45,73.42,74.08,3237695,MDT
2014-12-26,74.05,74.22,73.51,73.61,4206228,MDT
2014-12-29,73.38,73.93,73.19,73.69,4611412,MDT
2014-12-30,73.44,73.63,72.66,73.07,4990825,MDT
2014-12-31,73.28,73.75,72.11,72.2,4747242,MDT
2015-01-02,72.13,72.99,71.4101,71.88,6030518,MDT
2015-01-05,71.5,71.84,71.09,71.58,11258672,MDT
2015-01-06,72.0,72.47,70.87,71.22,12838806,MDT
2015-01-07,71.72,73.099,71.51,73.0,8104070,MDT
2015-01-08,73.71,74.78,73.71,74.75,7608395,MDT
2015-01-09,74.63,74.84,74.14,74.4,8790582,MDT
2015-01-12,74.46,74.74,74.1,74.47,7293961,MDT
2015-01-13,74.88,75.39,72.535,72.79,9508287,MDT
2015-01-14,71.79,72.46,71.41,71.77,8702313,MDT
2015-01-15,72.29,72.41,71.48,71.9,13290230,MDT
2015-01-16,71.69,72.85,71.25,72.76,8832005,MDT
2015-01-20,72.94,73.25,71.6101,72.2,10528372,MDT
2015-01-21,71.88,73.24,71.48,73.06,10793799,MDT
2015-01-22,72.97,75.49,72.97,75.48,17866642,MDT
2015-01-23,75.85,77.39,75.47,76.95,23255346,MDT
2015-01-26,76.87,76.93,74.98,75.59,34907425,MDT
2015-01-27,75.02,75.61,74.62,75.26,9927213,MDT
2015-01-28,74.85,75.51,73.41,73.41,12731818,MDT
2015-01-29,73.12,73.38,72.11,73.01,11889863,MDT
2015-01-30,72.84,72.92,71.21,71.4,15810859,MDT
2015-02-02,70.98,72.78,70.91,72.76,9912258,MDT
2015-02-03,73.48,74.81,73.14,74.79,9746421,MDT
2015-02-04,74.65,75.09,73.98,74.13,7378251,MDT
2015-02-05,75.13,75.46,74.71,75.32,5737695,MDT
2015-02-06,75.32,75.655,74.3,74.47,5421045,MDT
2015-02-09,74.26,74.56,73.47,73.62,5470845,MDT
2015-02-10,73.96,75.06,73.74,74.87,5663339,MDT
2015-02-11,74.9,75.18,74.035,74.39,7457746,MDT
2015-02-12,74.81,75.04,74.3,74.93,5542758,MDT
2015-02-13,74.46,75.28,73.73,75.26,9009406,MDT
2015-02-17,76.54,78.3,76.33,78.07,13477485,MDT
2015-02-18,78.0,78.6,77.97,78.5,7801355,MDT
2015-02-19,78.59,78.59,77.85,78.13,6900528,MDT
2015-02-20,77.96,78.8,77.45,78.79,6665183,MDT
2015-02-23,78.67,79.45,78.67,79.25,6051519,MDT
2015-02-24,79.11,79.21,78.73,79.02,4855868,MDT
2015-02-25,79.02,79.4,78.445,78.63,4598767,MDT
2015-02-26,78.74,78.99,78.3755,78.81,5413486,MDT
2015-02-27,78.53,78.76,77.56,77.59,8848172,MDT
2015-03-02,77.94,78.92,77.68,78.83,5240285,MDT
2015-03-03,78.8,78.98,77.37,78.03,4662494,MDT
2015-03-04,77.56,78.47,77.05,78.19,5382885,MDT
2015-03-05,78.38,78.96,78.0401,78.5,5780484,MDT
2015-03-06,78.0,78.32,76.43,76.48,7052352,MDT
2015-03-09,76.57,77.12,76.19,76.9,6134437,MDT
2015-03-10,76.51,76.66,75.84,75.87,5252717,MDT
2015-03-11,76.0,77.0,75.84,76.05,6954560,MDT
2015-03-12,75.89,76.83,75.8,76.76,4014435,MDT
2015-03-13,76.65,76.68,75.88,76.47,5289004,MDT
2015-03-16,76.89,77.87,76.87,77.67,6497315,MDT
2015-03-17,77.42,77.5,76.412,76.72,4497408,MDT
2015-03-18,76.42,78.2,76.1,77.61,5859156,MDT
2015-03-19,78.27,78.27,77.27,77.66,4793989,MDT
2015-03-20,78.38,78.4499,77.6976,78.02,9159478,MDT
2015-03-23,78.0,78.87,77.93,78.67,6150784,MDT
2015-03-24,78.75,79.24,78.68,78.72,5854912,MDT
2015-03-25,78.84,79.5,77.55,77.6,8133633,MDT
2015-03-26,76.94,77.47,76.51,76.61,5591779,MDT
2015-03-27,76.54,77.6,76.5,77.38,4510282,MDT
2015-03-30,77.7,78.45,77.7,78.42,3765886,MDT
2015-03-31,78.49,78.84,77.87,77.99,5773412,MDT
2015-04-01,78.62,78.73,75.965,76.14,8383932,MDT
2015-04-02,76.01,77.12,75.83,76.87,5113560,MDT
2015-04-06,76.31,77.55,76.27,77.36,4371983,MDT
2015-04-07,77.57,77.773,77.15,77.18,3529602,MDT
2015-04-08,77.36,77.45,76.3,76.39,6279630,MDT
2015-04-09,76.34,77.2,76.0801,77.13,4888867,MDT
2015-04-10,77.1,77.96,77.04,77.93,4521264,MDT
2015-04-13,77.6,78.66,77.37,78.08,5781953,MDT
2015-04-14,78.0,78.06,77.44,77.89,3989246,MDT
2015-04-15,78.0,78.285,77.719,77.91,3388771,MDT
2015-04-16,77.78,77.98,76.95,77.02,4201189,MDT
2015-04-17,76.44,77.3,76.2441,76.49,5815537,MDT
2015-04-20,76.84,77.4,76.76,77.14,4248979,MDT
2015-04-21,77.49,77.53,76.92,77.08,4265091,MDT
2015-04-22,77.4,78.12,77.06,78.01,4861137,MDT
2015-04-23,77.76,78.97,77.55,78.5,4702394,MDT
2015-04-24,78.48,78.48,77.58,77.61,4662005,MDT
2015-04-27,78.06,78.15,75.93,76.21,8739775,MDT
2015-04-28,75.41,76.77,74.421,76.52,7761696,MDT
2015-04-29,76.15,76.53,75.0,75.69,5655316,MDT
2015-04-30,75.26,75.63,74.12,74.45,6331538,MDT
2015-05-01,74.01,75.68,74.01,75.6,5883214,MDT
2015-05-04,76.0,76.23,75.73,75.9,3137321,MDT
2015-05-05,75.9,76.15,74.74,74.91,3474895,MDT
2015-05-06,75.06,75.25,73.73,74.32,4317146,MDT
2015-05-07,74.15,74.81,74.09,74.6,5003741,MDT
2015-05-08,75.25,76.39,75.25,76.21,3973165,MDT
2015-05-11,76.01,76.44,75.93,76.02,3126526,MDT
2015-05-12,75.41,75.68,75.06,75.2,3769988,MDT
2015-05-13,75.23,75.54,74.57,74.86,3506507,MDT
2015-05-14,75.35,76.56,75.16,76.26,3877240,MDT
2015-05-15,76.32,76.42,75.99,76.42,4528358,MDT
2015-05-18,76.61,77.755,76.58,77.47,5406509,MDT
2015-05-19,77.85,78.7,77.71,78.44,6593636,MDT
2015-05-20,78.44,79.08,78.37,78.79,6868702,MDT
2015-05-21,78.68,78.7,78.2901,78.41,3537645,MDT
2015-05-22,78.27,78.69,77.8,77.82,2965656,MDT
2015-05-26,77.39,77.43,76.36,76.57,4505117,MDT
2015-05-27,77.43,77.44,76.47,77.32,3734874,MDT
2015-05-28,77.28,77.84,76.94,77.21,4065912,MDT
2015-05-29,77.13,77.38,76.32,76.32,7214383,MDT
2015-06-01,77.07,77.655,76.32,76.7,6532401,MDT
2015-06-02,76.48,77.44,76.01,76.88,7768828,MDT
2015-06-03,77.06,77.28,76.37,76.83,6447084,MDT
2015-06-04,76.36,76.83,75.64,76.04,8645611,MDT
2015-06-05,75.78,75.99,75.36,75.46,6422999,MDT
2015-06-08,75.49,75.81,75.13,75.14,6486657,MDT
2015-06-09,75.31,75.4,74.8,74.92,6448893,MDT
2015-06-10,75.2,76.34,75.03,76.16,6276469,MDT
2015-06-11,76.4,76.62,76.08,76.22,5205400,MDT
2015-06-12,75.65,75.97,75.34,75.52,5522827,MDT
2015-06-15,75.09,75.7,74.36,75.42,5922267,MDT
2015-06-16,75.42,75.75,75.1018,75.6,3727838,MDT
2015-06-17,75.56,76.02,75.35,75.71,4894138,MDT
2015-06-18,75.76,76.945,75.76,76.72,4598214,MDT
2015-06-19,76.98,77.25,76.59,76.71,7450647,MDT
2015-06-22,77.25,77.445,76.92,77.21,3791640,MDT
2015-06-23,77.53,77.57,76.46,76.61,5044571,MDT
2015-06-24,77.02,77.02,75.26,75.27,4881044,MDT
2015-06-25,75.55,76.49,75.2001,75.48,5506285,MDT
2015-06-26,75.79,75.89,74.97,75.16,5995474,MDT
2015-06-29,74.38,74.79,73.24,73.3,5106505,MDT
2015-06-30,74.19,74.67,73.66,74.1,7613254,MDT
2015-07-01,74.28,74.71,73.75,74.08,5147176,MDT
2015-07-02,74.26,74.35,73.48,73.81,4589462,MDT
2015-07-06,73.08,73.98,72.8,73.53,6684351,MDT
2015-07-07,73.64,73.8,72.2009,73.46,7498759,MDT
2015-07-08,72.87,73.5399,72.79,72.85,5623757,MDT
2015-07-09,73.81,74.2,73.09,73.09,7005613,MDT
2015-07-10,74.09,74.46,73.88,74.37,6640789,MDT
2015-07-13,74.78,75.48,74.78,75.17,5796018,MDT
2015-07-14,75.38,75.91,75.21,75.89,5485955,MDT
2015-07-15,75.86,76.16,75.74,75.95,4601774,MDT
2015-07-16,76.62,77.05,76.57,76.8,4847274,MDT
2015-07-17,76.8,76.96,76.24,76.91,4656634,MDT
2015-07-20,77.11,77.15,76.71,77.0,3205352,MDT
2015-07-21,76.82,77.14,76.1903,76.54,3737460,MDT
2015-07-22,76.85,77.11,76.56,76.82,4578704,MDT
2015-07-23,76.74,77.1799,76.45,76.8,3647885,MDT
2015-07-24,76.36,76.62,75.8979,76.01,3887267,MDT
2015-07-27,75.72,75.96,75.33,75.66,4821494,MDT
2015-07-28,76.29,77.51,75.78,77.47,4902229,MDT
2015-07-29,77.53,77.945,77.0,77.88,4981263,MDT
2015-07-30,77.65,78.41,77.4,78.28,3842567,MDT
2015-07-31,78.49,78.9,78.16,78.39,5180294,MDT
2015-08-03,78.09,78.48,77.555,78.0,4195643,MDT
2015-08-04,78.06,78.2,77.49,77.77,2854297,MDT
2015-08-05,78.5,78.91,78.27,78.67,3561946,MDT
2015-08-06,78.6,78.8,77.13,77.41,4263268,MDT
2015-08-07,77.51,77.68,76.84,77.48,3233872,MDT
2015-08-10,77.73,78.24,77.58,77.62,3383277,MDT
2015-08-11,77.1,77.63,76.92,77.39,4643813,MDT
2015-08-12,76.95,77.4,76.08,77.39,4897725,MDT
2015-08-13,77.32,77.81,76.99,77.48,2989722,MDT
2015-08-14,77.1,77.73,77.1,77.58,2158070,MDT
2015-08-17,77.34,78.8,77.16,78.74,3622765,MDT
2015-08-18,78.38,78.72,78.03,78.09,3796812,MDT
2015-08-19,77.71,78.13,76.96,77.47,3838276,MDT
2015-08-20,76.61,77.01,76.44,76.49,5062041,MDT
2015-08-21,75.84,76.03,74.27,74.27,8817889,MDT
2015-08-24,67.8,72.9,55.54,70.91,13366525,MDT
2015-08-25,72.88,72.91,69.84,69.88,8199936,MDT
2015-08-26,71.81,72.39,70.27,72.24,10681455,MDT
2015-08-27,73.8,73.86,71.94,73.52,8603219,MDT
2015-08-28,73.48,73.85,72.89,73.56,5512963,MDT
2015-08-31,73.72,74.16,71.99,72.29,7463135,MDT
2015-09-01,70.665,71.06,69.0,69.53,8976430,MDT
2015-09-02,70.77,71.55,70.27,71.55,9125817,MDT
2015-09-03,72.15,72.5,69.83,69.98,9501675,MDT
2015-09-04,68.86,69.5,67.885,68.98,12537588,MDT
2015-09-08,70.34,70.86,69.52,70.8,7393535,MDT
2015-09-09,71.16,71.4,69.445,69.59,7820861,MDT
2015-09-10,69.67,70.71,69.21,70.01,6230684,MDT
2015-09-11,69.79,70.155,69.26,69.9,5707930,MDT
2015-09-14,69.77,69.89,68.505,68.73,6219568,MDT
2015-09-15,68.89,70.02,68.55,69.93,6391952,MDT
2015-09-16,69.69,70.42,69.56,70.12,5160105,MDT
2015-09-17,70.23,71.85,70.13,70.81,6031122,MDT
2015-09-18,70.02,70.76,69.96,70.33,11475721,MDT
2015-09-21,70.81,71.42,69.99,70.24,5614071,MDT
2015-09-22,69.52,70.25,69.31,70.14,7010254,MDT
2015-09-23,69.77,70.116,69.13,69.29,4513288,MDT
2015-09-24,68.58,68.88,67.86,68.38,6840710,MDT
2015-09-25,69.2,69.27,66.0775,66.53,8229175,MDT
2015-09-28,66.08,66.3,63.98,64.52,9965838,MDT
2015-09-29,65.02,68.01,64.95,66.37,11377738,MDT
2015-09-30,67.49,67.615,66.24,66.94,7986736,MDT
2015-10-01,66.86,68.48,66.35,68.4,10973170,MDT
2015-10-02,67.63,71.29,67.23,71.13,12348377,MDT
2015-10-05,71.62,71.66,70.44,70.87,7794079,MDT
2015-10-06,70.62,70.84,68.85,69.92,8340501,MDT
2015-10-07,70.11,71.3,69.74,70.94,5801632,MDT
2015-10-08,70.34,72.18,70.12,72.05,6663241,MDT
2015-10-09,72.09,73.75,71.76,72.6,9449461,MDT
2015-10-12,72.48,73.425,72.39,73.01,5557921,MDT
2015-10-13,73.16,73.78,72.64,72.79,5761968,MDT
2015-10-14,72.68,73.3,72.05,72.2,4607943,MDT
2015-10-15,72.45,73.45,71.72,73.43,5966007,MDT
2015-10-16,73.77,74.4,73.4,74.11,5154184,MDT
2015-10-19,74.22,74.5,73.5,74.24,5190920,MDT
2015-10-20,73.96,74.03,73.37,73.64,3805598,MDT
2015-10-21,74.0,74.13,72.53,73.42,4329421,MDT
2015-10-22,73.72,73.84,72.65,73.07,5648156,MDT
2015-10-23,73.4,74.145,73.02,73.69,5619113,MDT
2015-10-26,73.6,73.96,72.63,72.76,6459203,MDT
2015-10-27,73.07,73.46,72.27,72.68,4762305,MDT
2015-10-28,72.86,73.575,72.26,73.54,4037807,MDT
2015-10-29,73.48,74.12,73.255,73.76,3832983,MDT
2015-10-30,73.81,74.35,73.55,73.92,5315813,MDT
2015-11-02,74.04,75.84,73.89,75.75,6131574,MDT
2015-11-03,75.66,76.66,75.288,76.3,5021262,MDT
2015-11-04,76.5,76.66,75.91,76.16,4221104,MDT
2015-11-05,76.0,76.43,75.59,76.17,3776984,MDT
2015-11-06,75.94,76.065,75.49,76.06,4178147,MDT
2015-11-09,75.88,76.17,75.21,75.87,4363856,MDT
2015-11-10,75.83,76.64,75.57,76.4,3832598,MDT
2015-11-11,76.52,76.7466,75.79,76.06,4265266,MDT
2015-11-12,75.62,75.62,74.19,74.21,5046040,MDT
2015-11-13,74.38,75.09,74.25,74.46,4330987,MDT
2015-11-16,74.49,76.3,74.45,76.24,4400601,MDT
2015-11-17,76.1,76.98,75.84,76.58,4348649,MDT
2015-11-18,76.56,77.67,76.25,77.56,5147122,MDT
2015-11-19,77.37,77.49,75.68,75.75,6832649,MDT
2015-11-20,76.2,76.63,75.77,76.09,6229470,MDT
2015-11-23,76.24,76.75,75.89,76.56,4708866,MDT
2015-11-24,75.97,76.765,75.775,76.56,4226112,MDT
2015-11-25,76.47,76.86,76.13,76.56,4428881,MDT
2015-11-27,76.83,77.0,76.2675,76.46,2403067,MDT
2015-11-30,76.55,76.76,75.32,75.34,10189926,MDT
2015-12-01,75.84,76.59,75.38,76.51,5705377,MDT
2015-12-02,76.39,76.4472,75.62,76.11,7931136,MDT
2015-12-03,76.69,78.61,76.41,76.67,11676750,MDT
2015-12-04,76.99,78.345,76.91,78.14,8904305,MDT
2015-12-07,78.28,78.5,77.27,77.95,5385406,MDT
2015-12-08,77.6,78.22,77.41,78.08,6717025,MDT
2015-12-09,77.89,78.78,77.1,77.56,5392990,MDT
2015-12-10,77.72,78.28,77.19,77.44,4995082,MDT
2015-12-11,76.5,77.13,76.13,76.65,6108136,MDT
2015-12-14,76.64,77.19,75.59,76.65,5471868,MDT
2015-12-15,77.21,78.04,76.81,77.1,6226118,MDT
2015-12-16,77.85,78.64,76.98,78.57,5204235,MDT
2015-12-17,78.5,78.92,77.87,77.9,4991587,MDT
2015-12-18,77.44,77.5,76.31,76.31,13094387,MDT
2015-12-21,77.02,77.26,76.05,76.68,3533151,MDT
2015-12-22,76.78,77.34,76.24,77.32,2953908,MDT
2015-12-23,77.7,77.97,77.4,77.65,3171430,MDT
2015-12-24,77.51,78.07,77.51,77.63,1453116,MDT
2015-12-28,77.37,77.5,76.97,77.18,2959429,MDT
2015-12-29,77.62,78.03,77.25,77.85,3280245,MDT
2015-12-30,77.85,78.06,77.365,77.53,2538114,MDT
2015-12-31,77.06,77.67,76.845,76.92,2967387,MDT
2016-01-04,75.83,76.12,75.109,75.77,6006662,MDT
2016-01-05,75.77,76.25,75.64,75.99,4456430,MDT
2016-01-06,74.8,76.29,74.78,76.2,6199001,MDT
2016-01-07,74.63,75.64,74.36,74.41,6243672,MDT
2016-01-08,74.68,75.29,73.57,73.78,7235322,MDT
2016-01-11,74.01,74.52,72.31,73.0,6595759,MDT
2016-01-12,73.87,76.74,73.67,76.44,7578718,MDT
2016-01-13,76.97,77.88,74.49,74.65,8406250,MDT
2016-01-14,74.83,75.77,74.29,74.79,8373801,MDT
2016-01-15,73.05,74.68,72.92,73.92,8823652,MDT
2016-01-19,74.4,75.13,73.82,74.58,6132221,MDT
2016-01-20,73.71,74.99,72.28,74.57,9574914,MDT
2016-01-21,74.77,75.63,73.6,74.6,7603139,MDT
2016-01-22,75.38,75.95,75.31,75.92,6109140,MDT
2016-01-25,75.9,76.54,75.61,75.7,5935683,MDT
2016-01-26,75.67,76.24,75.12,75.59,5197495,MDT
2016-01-27,75.59,76.355,74.86,75.49,6805027,MDT
2016-01-28,75.96,76.17,73.62,73.91,6627499,MDT
2016-01-29,74.36,76.16,74.3,75.92,9184519,MDT
2016-02-01,74.51,77.25,74.27,76.85,6518448,MDT
2016-02-02,76.03,76.99,75.92,76.51,5329747,MDT
2016-02-03,77.35,77.6,74.99,76.15,6785658,MDT
2016-02-04,76.1,76.26,75.01,76.2,5398647,MDT
2016-02-05,76.04,76.14,74.09,74.46,4667311,MDT
2016-02-08,73.53,73.95,71.36,72.63,6543426,MDT
2016-02-09,71.27,73.69,71.03,73.08,6525280,MDT
2016-02-10,73.86,75.37,73.61,74.16,4677110,MDT
2016-02-11,73.21,73.71,72.125,72.62,5578230,MDT
2016-02-12,72.98,73.49,72.28,73.4,6367906,MDT
2016-02-16,73.99,75.05,73.68,74.74,5862055,MDT
2016-02-17,75.32,75.8,74.47,75.6,6271458,MDT
2016-02-18,75.53,75.92,74.79,74.97,4359001,MDT
2016-02-19,74.95,75.68,74.65,75.38,5348564,MDT
2016-02-22,75.87,76.7,75.64,76.68,4191232,MDT
2016-02-23,76.24,76.69,75.735,75.8,3809709,MDT
2016-02-24,75.05,76.49,74.889,76.43,4696018,MDT
2016-02-25,76.68,77.7,76.31,77.66,4595350,MDT
2016-02-26,77.74,78.03,77.2299,77.29,5270158,MDT
2016-02-29,77.46,78.25,77.31,77.39,8628682,MDT
2016-03-01,74.29,74.47,73.055,74.18,19393505,MDT
2016-03-02,74.45,75.22,73.82,74.59,8084236,MDT
2016-03-03,74.34,74.97,73.64,74.92,5290008,MDT
2016-03-04,74.72,75.84,74.54,75.61,5303819,MDT
2016-03-07,75.27,76.12,75.23,76.01,5256678,MDT
2016-03-08,75.74,75.88,75.3,75.44,4705901,MDT
2016-03-09,75.92,76.0,75.015,75.55,4071462,MDT
2016-03-10,75.65,76.8,75.36,76.27,3955718,MDT
2016-03-11,76.65,77.4,76.55,77.35,4635406,MDT
2016-03-14,76.86,77.915,76.8,77.53,4465600,MDT
2016-03-15,76.97,77.26,76.37,76.85,4164837,MDT
2016-03-16,76.85,77.05,76.06,76.65,3738239,MDT
2016-03-17,76.91,77.06,74.85,75.5,6614849,MDT
2016-03-18,75.66,76.65,75.1201,76.26,10056685,MDT
2016-03-21,76.12,76.25,75.14,75.22,5149556,MDT
2016-03-22,74.67,75.34,74.1,74.94,8397588,MDT
2016-03-23,74.76,75.19,74.38,74.5,7755333,MDT
2016-03-24,74.02,74.23,73.47,73.97,3884848,MDT
2016-03-28,74.07,74.24,73.76,73.98,3838255,MDT
2016-03-29,73.69,75.63,73.39,75.48,5223914,MDT
2016-03-30,75.73,75.91,75.28,75.42,3431516,MDT
2016-03-31,75.42,75.55,74.83,75.0,4527954,MDT
2016-04-01,74.56,75.51,74.35,75.37,4060276,MDT
2016-04-04,75.92,76.94,75.69,76.3,7715259,MDT
2016-04-05,75.49,75.95,74.63,75.49,7164668,MDT
2016-04-06,75.24,77.48,75.18,77.31,7790979,MDT
2016-04-07,77.31,77.4593,75.745,76.14,4974070,MDT
2016-04-08,76.44,76.8,76.05,76.37,3579859,MDT
2016-04-11,76.37,76.67,75.59,75.66,3927384,MDT
2016-04-12,75.8,76.77,75.75,76.62,3813192,MDT
2016-04-13,77.0,77.41,76.8267,77.34,3723410,MDT
2016-04-14,77.5,77.79,77.02,77.37,3620649,MDT
2016-04-15,77.28,77.65,76.5,77.1,4233494,MDT
2016-04-18,77.07,77.78,76.83,77.63,3519014,MDT
2016-04-19,77.86,78.11,77.65,78.11,3653944,MDT
2016-04-20,78.23,79.11,77.95,78.68,4443385,MDT
2016-04-21,78.58,79.0,78.05,78.52,4213397,MDT
2016-04-22,78.65,79.31,78.26,78.99,3652136,MDT
2016-04-25,78.78,79.75,78.68,79.39,4650260,MDT
2016-04-26,79.55,79.85,78.555,78.72,4979964,MDT
2016-04-27,78.97,79.69,78.66,79.45,7863919,MDT
2016-04-28,78.97,80.74,78.86,79.78,7246098,MDT
2016-04-29,79.41,79.68,78.77,79.15,7610083,MDT
2016-05-02,78.91,80.01,78.79,79.35,5582228,MDT
2016-05-03,79.17,79.8,79.0101,79.44,3713613,MDT
2016-05-04,78.91,79.42,78.63,78.82,5153899,MDT
2016-05-05,79.14,79.91,79.1,79.5,5923016,MDT
2016-05-06,79.38,79.8733,78.85,79.74,4054944,MDT
2016-05-09,79.83,80.705,79.83,80.33,4005210,MDT
2016-05-10,80.78,81.23,80.405,81.23,3766789,MDT
2016-05-11,81.25,81.555,80.96,81.11,3865696,MDT
2016-05-12,81.17,81.67,80.824,81.34,4720062,MDT
2016-05-13,81.0,81.4999,80.55,80.71,4302868,MDT
2016-05-16,80.66,81.995,80.65,81.89,4268846,MDT
2016-05-17,81.5,81.82,80.48,80.81,4481932,MDT
2016-05-18,80.64,81.21,80.08,80.6,5374889,MDT
2016-05-19,80.43,80.67,79.64,80.0,5106445,MDT
2016-05-20,80.44,80.92,80.18,80.52,5196040,MDT
2016-05-23,80.57,80.67,80.24,80.3,3279851,MDT
2016-05-24,80.84,81.66,80.47,80.94,4869114,MDT
2016-05-25,81.08,81.46,80.94,81.08,4487231,MDT
2016-05-26,81.01,81.4,80.9,81.18,4011519,MDT
2016-05-27,81.0,81.69,80.97,81.69,5326621,MDT
2016-05-31,81.39,81.43,79.77,80.48,9514732,MDT
2016-06-01,80.11,80.8,79.89,80.52,5327193,MDT
2016-06-02,80.51,83.29,80.36,82.99,8854478,MDT
2016-06-03,82.99,83.21,82.35,82.94,5343802,MDT
2016-06-06,82.7,83.43,82.69,83.32,5424530,MDT
2016-06-07,83.33,84.13,83.24,83.72,5737994,MDT
2016-06-08,83.72,84.86,83.58,84.79,6077110,MDT
2016-06-09,84.5,85.87,84.47,85.78,7088795,MDT
2016-06-10,85.5,85.86,85.32,85.7,4211082,MDT
2016-06-13,85.42,86.31,85.42,85.7,5395492,MDT
2016-06-14,85.45,85.65,85.085,85.49,3786355,MDT
2016-06-15,85.87,85.92,84.15,84.23,6250035,MDT
2016-06-16,84.23,84.75,83.59,84.59,4014003,MDT
2016-06-17,84.58,84.6,83.455,84.14,5518212,MDT
2016-06-20,85.0,85.34,84.35,84.47,4919914,MDT
2016-06-21,84.84,84.98,83.93,84.59,4925047,MDT
2016-06-22,84.55,85.1399,84.23,84.26,5578177,MDT
2016-06-23,85.1,85.77,84.65,85.77,5672501,MDT
2016-06-24,83.77,84.81,83.05,83.26,7485180,MDT
2016-06-27,81.27,82.65,80.52,82.38,6733362,MDT
2016-06-28,82.83,84.29,82.7625,84.14,6024176,MDT
2016-06-29,84.34,85.729,84.34,85.45,5121235,MDT
2016-06-30,85.75,86.91,85.71,86.77,6355632,MDT
2016-07-01,86.87,87.38,86.56,87.03,4243482,MDT
2016-07-05,86.82,87.99,86.79,87.06,5601081,MDT
2016-07-06,86.47,87.55,86.356,87.45,5075933,MDT
2016-07-07,87.17,88.1,87.13,87.49,4697510,MDT
2016-07-08,87.87,88.56,87.52,88.36,4398428,MDT
2016-07-11,88.36,88.9093,88.22,88.51,3680843,MDT
2016-07-12,88.73,89.25,88.5,88.92,4280007,MDT
2016-07-13,88.92,89.23,88.46,88.75,5534308,MDT
2016-07-14,89.19,89.24,88.66,88.83,3675967,MDT
2016-07-15,89.25,89.27,88.08,88.36,4743395,MDT
2016-07-18,88.43,88.6899,88.005,88.19,3277101,MDT
2016-07-19,88.07,88.58,88.005,88.38,2989798,MDT
2016-07-20,87.86,89.01,87.86,88.75,2988815,MDT
2016-07-21,88.42,88.66,87.84,87.94,4003074,MDT
2016-07-22,87.83,87.83,86.25,87.1,8867052,MDT
2016-07-25,87.2,87.27,86.39,86.92,3299191,MDT
2016-07-26,86.57,88.35,86.55,88.25,4561850,MDT
2016-07-27,88.14,88.3,86.9,87.48,4742790,MDT
2016-07-28,87.42,88.18,86.96,87.42,2941265,MDT
2016-07-29,87.11,88.18,87.075,87.63,3416555,MDT
2016-08-01,87.41,88.26,87.14,88.06,4328563,MDT
2016-08-02,87.99,88.2,87.1,87.64,3197732,MDT
2016-08-03,87.57,87.6191,86.46,86.67,3966389,MDT
2016-08-04,86.57,86.95,86.16,86.76,3560925,MDT
2016-08-05,86.83,87.14,86.74,87.09,3031406,MDT
2016-08-08,87.29,87.4,86.575,86.96,2871412,MDT
2016-08-09,87.15,88.07,86.97,87.74,3226340,MDT
2016-08-10,87.7,87.7,86.9914,87.29,2869743,MDT
2016-08-11,87.32,87.94,87.11,87.8,2919592,MDT
2016-08-12,87.71,87.91,87.33,87.54,2418837,MDT
2016-08-15,87.43,88.1655,87.18,87.91,3164903,MDT
2016-08-16,87.49,87.83,87.255,87.27,2593391,MDT
2016-08-17,87.27,87.72,86.37,87.13,4448237,MDT
2016-08-18,87.0,87.225,86.38,87.08,4131994,MDT
2016-08-19,86.77,87.32,86.44,87.04,5405005,MDT
2016-08-22,87.17,87.73,87.0,87.32,4130290,MDT
2016-08-23,87.78,88.65,87.6193,87.8,3389799,MDT
2016-08-24,87.61,87.88,86.56,86.65,5287214,MDT
2016-08-25,85.99,86.32,84.28,85.39,7285270,MDT
2016-08-26,85.62,86.85,85.6,86.6,6181557,MDT
2016-08-29,86.77,87.66,86.5,87.46,3740184,MDT
2016-08-30,87.35,87.629,86.71,86.85,3088519,MDT
2016-08-31,86.88,87.4,86.04,87.03,5500745,MDT
2016-09-01,87.09,87.21,86.32,86.98,3116760,MDT
2016-09-02,87.22,87.86,87.18,87.32,3325280,MDT
2016-09-06,87.5,87.62,86.63,87.17,4149564,MDT
2016-09-07,86.89,87.1,85.99,86.15,4756536,MDT
2016-09-08,85.77,86.63,85.77,86.26,4187541,MDT
2016-09-09,85.91,85.91,84.85,84.87,5647975,MDT
2016-09-12,84.45,86.38,84.39,86.2,4529765,MDT
2016-09-13,85.6,86.01,84.66,84.84,5105478,MDT
2016-09-14,84.77,85.31,84.38,84.68,4111536,MDT
2016-09-15,84.66,85.995,84.38,85.66,4703058,MDT
2016-09-16,85.76,86.085,85.55,86.01,7781975,MDT
2016-09-19,86.021,86.77,85.93,85.99,4008456,MDT
2016-09-20,86.48,86.89,86.215,86.36,3874848,MDT
2016-09-21,86.44,87.36,86.095,87.14,3492488,MDT
2016-09-22,87.52,88.045,87.4,87.82,4351137,MDT
2016-09-23,87.61,88.0,87.43,87.71,3509067,MDT
2016-09-26,87.28,87.46,86.29,86.56,3729569,MDT
2016-09-27,86.16,86.78,85.73,86.67,3722731,MDT
2016-09-28,86.56,86.89,86.16,86.74,3208101,MDT
2016-09-29,86.86,87.46,85.06,85.4,4126019,MDT
2016-09-30,85.66,86.68,85.55,86.4,5001010,MDT
2016-10-03,86.0,86.44,85.71,86.39,3205333,MDT
2016-10-04,86.51,86.62,85.83,86.11,4092654,MDT
2016-10-05,86.12,86.62,86.04,86.3,2656435,MDT
2016-10-06,86.18,86.26,85.63,85.95,3057269,MDT
2016-10-07,86.22,86.5,85.59,85.96,3182362,MDT
2016-10-10,86.18,86.745,85.96,86.17,2815924,MDT
2016-10-11,85.96,85.99,82.27,83.2,9865199,MDT
2016-10-12,83.42,84.035,83.2,83.68,3861544,MDT
2016-10-13,83.37,83.85,82.86,83.31,4941254,MDT
2016-10-14,83.43,83.78,82.7,82.71,4042241,MDT
2016-10-17,82.53,82.78,82.4,82.57,3986835,MDT
2016-10-18,83.09,83.86,82.7,83.55,3510342,MDT
2016-10-19,83.77,84.03,83.45,83.67,3485860,MDT
2016-10-20,83.66,84.31,83.31,84.02,4438643,MDT
2016-10-21,83.32,84.03,83.21,83.91,4415015,MDT
2016-10-24,84.39,84.64,83.29,83.3,3777341,MDT
2016-10-25,83.34,83.425,82.29,82.47,3866554,MDT
2016-10-26,81.89,81.9,80.705,81.12,4626374,MDT
2016-10-27,81.3,81.69,80.83,81.13,3307409,MDT
2016-10-28,81.04,82.3325,80.91,81.93,5281306,MDT
2016-10-31,80.95,82.12,80.88,82.02,6285420,MDT
2016-11-01,82.02,82.4,80.45,80.92,5663856,MDT
2016-11-02,81.04,81.78,80.94,81.09,4613146,MDT
2016-11-03,81.39,81.68,81.19,81.6,5501825,MDT
2016-11-04,81.69,83.02,81.64,82.14,5584541,MDT
2016-11-07,83.28,84.17,82.97,83.95,4519159,MDT
2016-11-08,83.85,85.09,83.5,84.34,4793090,MDT
2016-11-09,82.67,84.07,81.65,82.86,9800343,MDT
2016-11-10,83.59,83.59,82.35,82.72,6401748,MDT
2016-11-11,82.18,82.61,81.73,82.07,5199245,MDT
2016-11-14,82.22,82.22,76.39,78.75,12327788,MDT
2016-11-15,79.4,80.59,79.29,80.27,6878996,MDT
2016-11-16,80.25,81.05,79.75,80.89,4281885,MDT
2016-11-17,81.1,81.81,81.01,81.8,3792648,MDT
2016-11-18,81.71,81.91,80.82,80.93,4674186,MDT
2016-11-21,81.22,81.69,80.51,80.58,7387535,MDT
2016-11-22,74.25,75.36,72.03,73.6,31140072,MDT
2016-11-23,73.26,76.1,73.19,75.78,14397357,MDT
2016-11-25,76.41,76.44,75.08,75.52,3045998,MDT
2016-11-28,75.45,75.605,73.88,73.99,7525125,MDT
2016-11-29,74.4,74.71,72.77,73.42,6760994,MDT
2016-11-30,73.71,73.98,72.35,73.01,11613719,MDT
2016-12-01,73.01,73.24,71.035,71.88,9619233,MDT
2016-12-02,72.55,72.64,71.79,72.01,6521589,MDT
2016-12-05,72.56,72.66,71.53,71.67,8078168,MDT
2016-12-06,72.06,72.43,71.58,72.11,6504670,MDT
2016-12-07,71.9,72.3,71.05,72.22,7482092,MDT
2016-12-08,72.11,72.2,71.42,72.07,9466263,MDT
2016-12-09,72.25,73.41,72.07,73.35,7160431,MDT
2016-12-12,73.36,74.09,73.31,73.71,6144778,MDT
2016-12-13,73.92,74.31,73.07,73.37,6630678,MDT
2016-12-14,73.49,73.81,72.84,73.3,5439418,MDT
2016-12-15,73.33,73.98,72.93,73.44,6240281,MDT
2016-12-16,73.63,74.26,73.32,73.46,9969735,MDT
2016-12-19,73.52,73.7799,73.01,73.1,4585055,MDT
2016-12-20,73.08,73.37,72.32,72.44,6851461,MDT
2016-12-21,72.12,72.32,71.22,71.58,7623966,MDT
2016-12-22,71.5,72.07,71.13,71.74,5846714,MDT
2016-12-23,71.76,72.24,71.53,71.95,3124965,MDT
2016-12-27,72.03,72.29,71.69,71.77,3256597,MDT
2016-12-28,71.87,72.49,71.72,71.81,5581682,MDT
2016-12-29,71.73,71.98,71.33,71.54,3893469,MDT
2016-12-30,71.79,72.0,71.085,71.23,5631289,MDT
2017-01-03,70.25,71.03,69.35,70.61,11125439,MDT
2017-01-04,70.9,71.66,70.82,71.27,7806756,MDT
2017-01-05,71.48,71.51,70.59,70.83,6217295,MDT
2017-01-06,71.14,72.88,71.105,72.87,8985597,MDT
2017-01-09,73.3,74.11,73.2,73.82,9671972,MDT
2017-01-10,74.27,75.27,74.12,74.9,7681694,MDT
2017-01-11,75.12,75.12,73.38,74.44,7475395,MDT
2017-01-12,74.06,75.23,73.74,75.11,6462636,MDT
2017-01-13,75.0,75.2999,74.66,75.09,5455763,MDT
2017-01-17,75.06,75.95,74.37,75.82,7084447,MDT
2017-01-18,76.27,76.27,75.21,75.67,5833131,MDT
2017-01-19,75.3,75.72,74.945,75.3,6753741,MDT
2017-01-20,75.51,75.68,74.72,74.99,8898612,MDT
2017-01-23,74.72,75.14,74.36,74.77,4523412,MDT
2017-01-24,74.64,74.73,73.59,73.83,6430264,MDT
2017-01-25,73.99,74.61,73.59,74.49,6171222,MDT
2017-01-26,74.49,74.58,73.89,74.04,3699426,MDT
2017-01-27,74.54,75.23,74.47,74.95,4903039,MDT
2017-01-30,74.68,74.94,74.32,74.67,4372073,MDT
2017-01-31,74.59,76.23,74.27,76.02,7828178,MDT
2017-02-01,75.28,76.04,75.23,76.0,5618319,MDT
2017-02-02,75.58,76.29,75.44,75.92,5357309,MDT
2017-02-03,76.13,76.5,75.67,76.34,4985915,MDT
2017-02-06,76.32,76.34,75.5201,75.98,3817624,MDT
2017-02-07,75.87,76.16,75.52,76.12,3898535,MDT
2017-02-08,76.07,76.14,75.52,75.6,3668198,MDT
2017-02-09,75.77,75.88,75.44,75.71,4367492,MDT
2017-02-10,75.85,76.26,75.71,76.15,3427117,MDT
2017-02-13,76.27,76.93,76.15,76.92,4081591,MDT
2017-02-14,77.0,77.2999,76.46,77.05,3781965,MDT
2017-02-15,76.64,77.89,76.57,77.7,4244303,MDT
2017-02-16,77.72,78.0,77.16,77.99,4152633,MDT
2017-02-17,77.86,78.98,77.8,78.88,9954648,MDT
2017-02-21,80.0,80.98,79.8,80.56,7313051,MDT
2017-02-22,80.25,80.47,79.24,79.62,5507981,MDT
2017-02-23,80.25,80.93,79.95,80.74,4552670,MDT
2017-02-24,80.54,81.05,80.44,81.03,4489059,MDT
2017-02-27,81.03,81.16,80.65,80.75,3589002,MDT
2017-02-28,80.51,81.13,80.46,80.91,3749326,MDT
2017-03-01,81.31,82.28,80.96,82.07,4995977,MDT
2017-03-02,81.9,82.47,81.49,81.99,4069138,MDT
2017-03-03,81.62,82.0,81.3403,81.86,2775683,MDT
2017-03-06,81.42,81.86,81.28,81.54,2681761,MDT
2017-03-07,81.18,81.72,81.1,81.4,2594882,MDT
2017-03-08,81.4,82.4,81.27,82.22,4018613,MDT
2017-03-09,82.15,82.88,81.89,82.79,3478828,MDT
2017-03-10,83.0,83.19,82.58,83.04,4034472,MDT
2017-03-13,82.99,83.19,82.44,82.89,3134236,MDT
2017-03-14,82.66,84.0,82.135,82.52,3591993,MDT
2017-03-15,82.6,83.45,82.57,83.3,3267104,MDT
2017-03-16,83.24,83.47,81.61,81.83,6347398,MDT
2017-03-17,81.8078,82.345,81.7,82.23,11360911,MDT
2017-03-20,82.16,82.24,81.28,81.42,4423782,MDT
2017-03-21,81.8,81.9,80.72,81.12,5343909,MDT
2017-03-22,80.7,81.19,80.36,81.0,4419781,MDT
2017-03-23,80.74,81.35,80.68,80.86,4194824,MDT
2017-03-24,80.85,81.47,80.85,81.0,3010258,MDT
2017-03-27,80.7,81.16,80.39,81.03,5272212,MDT
2017-03-28,80.92,81.05,80.6201,80.74,7442253,MDT
2017-03-29,80.83,81.33,80.45,81.14,5686691,MDT
2017-03-30,81.04,81.22,80.5,80.99,2421423,MDT
2017-03-31,80.75,81.11,80.55,80.56,3789950,MDT
2017-04-03,80.85,81.16,80.21,81.03,3250242,MDT
2017-04-04,81.0,81.07,80.4763,80.62,3097811,MDT
2017-04-05,80.92,81.09,80.21,80.24,3620585,MDT
2017-04-06,80.68,80.68,79.82,80.22,3930436,MDT
2017-04-07,80.25,80.65,80.14,80.37,2515187,MDT
2017-04-10,80.3,80.61,80.12,80.3,2666891,MDT
2017-04-11,80.11,80.3499,79.79,80.15,2642725,MDT
2017-04-12,79.77,80.16,79.65,80.1,3551357,MDT
2017-04-13,80.0,80.5,79.88,80.01,3440864,MDT
2017-04-17,80.17,80.41,79.91,80.36,2695306,MDT
2017-04-18,80.68,80.68,80.12,80.33,4543196,MDT
2017-04-19,80.75,80.75,80.27,80.32,3781707,MDT
2017-04-20,80.16,81.24,79.91,81.02,5324431,MDT
2017-04-21,80.99,81.07,80.29,80.48,3582332,MDT
2017-04-24,81.36,81.54,80.6,80.65,4153896,MDT
2017-04-25,80.76,82.21,80.75,81.76,4350989,MDT
2017-04-26,82.24,82.97,82.07,82.14,4445177,MDT
2017-04-27,82.22,83.495,82.12,83.13,4878111,MDT
2017-04-28,83.04,83.11,82.6608,83.09,3915398,MDT
2017-05-01,83.01,84.06,83.01,83.74,4325896,MDT
2017-05-02,83.65,84.79,83.65,84.75,5266145,MDT
2017-05-03,84.71,84.71,83.905,84.09,3226126,MDT
2017-05-04,84.1,84.41,83.84,83.91,3669585,MDT
2017-05-05,84.15,84.21,83.79,84.0,4030096,MDT
2017-05-08,83.98,83.98,83.095,83.3,3913173,MDT
2017-05-09,83.33,83.77,83.19,83.34,3819867,MDT
2017-05-10,83.24,83.24,82.58,82.89,4942597,MDT
2017-05-11,82.45,83.02,82.2,83.01,3801028,MDT
2017-05-12,82.87,83.88,82.81,83.42,3013434,MDT
2017-05-15,83.41,84.25,83.13,84.14,3532094,MDT
2017-05-16,84.09,84.33,83.46,83.94,4635296,MDT
2017-05-17,82.89,83.51,82.59,82.66,5861762,MDT
2017-05-18,81.59,82.9,81.5,82.4,5225643,MDT
2017-05-19,82.45,83.51,82.23,83.23,4780448,MDT
2017-05-22,83.26,84.35,83.26,83.99,3912587,MDT
2017-05-23,84.1,84.92,83.94,84.61,4385962,MDT
2017-05-24,84.8,85.2,84.085,84.7,6668983,MDT
2017-05-25,85.21,86.0,83.86,85.58,7210611,MDT
2017-05-26,85.58,85.82,84.595,85.09,4796850,MDT
2017-05-30,85.11,85.33,84.5,84.86,4131612,MDT
2017-05-31,84.99,85.4,83.78,84.28,7439946,MDT
2017-06-01,84.61,86.08,84.37,86.08,7535314,MDT
2017-06-02,86.12,86.72,85.54,85.82,6162465,MDT
2017-06-05,85.59,86.02,85.41,85.95,3243898,MDT
2017-06-06,85.88,86.55,85.68,86.0,3627102,MDT
2017-06-07,86.37,86.46,85.84,85.98,3291880,MDT
2017-06-08,85.9,86.34,85.635,85.94,4159665,MDT
2017-06-09,85.85,86.64,85.75,86.51,4715137,MDT
2017-06-12,86.61,88.16,86.53,87.63,8823632,MDT
2017-06-13,87.58,88.2,87.12,87.2,4459803,MDT
2017-06-14,87.56,88.0,87.35,87.65,3509774,MDT
2017-06-15,87.33,87.98,87.14,87.66,2979917,MDT
2017-06-16,88.0,88.35,87.53,88.08,5436765,MDT
2017-06-19,88.08,89.07,88.04,88.99,3806584,MDT
2017-06-20,88.73,89.52,88.56,88.82,3535017,MDT
2017-06-21,88.97,89.14,88.57,88.79,3549356,MDT
2017-06-22,88.97,89.59,88.71,89.09,3549352,MDT
2017-06-23,89.44,89.5,88.89,89.2,6707093,MDT
2017-06-26,89.22,89.72,88.98,89.15,3491550,MDT
2017-06-27,89.15,89.43,88.79,88.79,3149612,MDT
2017-06-28,89.13,89.61,88.94,89.3,3339370,MDT
2017-06-29,89.38,89.39,88.12,88.71,2887953,MDT
2017-06-30,88.75,89.17,88.57,88.75,3827936,MDT
2017-07-03,88.8,89.2,88.75,88.81,2006736,MDT
2017-07-05,88.52,89.0999,88.28,88.9,2892122,MDT
2017-07-06,88.7,88.98,87.26,87.26,3884944,MDT
2017-07-07,87.65,88.1,87.4,87.96,2918090,MDT
2017-07-10,87.86,88.0,87.05,87.2,3062125,MDT
2017-07-11,87.05,87.41,86.68,87.26,2792873,MDT
2017-07-12,87.75,88.25,87.4,87.81,2128409,MDT
2017-07-13,87.93,88.0,87.3,87.81,2306315,MDT
2017-07-14,87.81,88.82,87.66,88.57,2257794,MDT
2017-07-17,88.57,88.79,85.84,86.06,9555345,MDT
2017-07-18,86.0,86.43,85.78,85.85,5505674,MDT
2017-07-19,85.98,86.14,85.46,85.65,4596998,MDT
2017-07-20,85.91,86.09,85.505,85.67,4381530,MDT
2017-07-21,85.67,85.95,84.94,85.17,3523156,MDT
2017-07-24,85.21,85.31,84.71,85.09,4095993,MDT
2017-07-25,85.4,86.01,85.03,85.93,5256281,MDT
2017-07-26,85.82,86.28,85.39,85.74,3331550,MDT
2017-07-27,85.86,85.86,84.33,84.68,5244867,MDT
2017-07-28,84.57,84.8086,84.17,84.29,4550821,MDT
2017-07-31,84.5,84.68,83.92,83.97,5452150,MDT
2017-08-01,83.54,83.96,83.23,83.68,3414725,MDT
2017-08-02,83.52,83.61,82.98,83.2,4909504,MDT
2017-08-03,82.96,83.49,82.8293,83.29,5944272,MDT
2017-08-04,83.54,83.96,83.23,83.68,3414725,MDT
2017-08-07,83.77,84.55,83.7,84.37,3647613,MDT
2017-08-08,84.29,84.53,83.67,83.83,3825259,MDT
2017-08-09,83.75,84.02,83.51,83.95,3519268,MDT
2017-08-10,83.58,83.86,83.02,83.04,3495768,MDT
2017-08-11,83.32,84.235,83.09,83.71,4302167,MDT
2017-08-14,84.05,85.07,84.05,84.47,3346750,MDT
2017-08-15,84.58,85.01,84.42,84.59,2765989,MDT
2017-08-16,84.83,84.92,84.54,84.6,4376215,MDT
2017-08-17,84.48,84.85,83.635,83.67,3789022,MDT
2017-08-18,83.32,83.81,83.12,83.41,4440985,MDT
2017-08-21,83.33,84.015,82.94,83.52,4691489,MDT
2017-08-22,81.46,82.15,81.0,81.76,9382122,MDT
2017-08-23,81.32,81.57,79.4499,79.75,8667498,MDT
2017-08-24,79.69,80.1,79.111,79.24,7364983,MDT
2017-08-25,79.42,79.85,79.03,79.06,4231172,MDT
2017-08-28,79.57,79.87,79.4,79.59,4900822,MDT
2017-08-29,79.36,79.895,79.02,79.72,4130854,MDT
2017-08-30,79.7,79.9167,79.34,79.86,3725782,MDT
2017-08-31,80.0,80.72,79.795,80.62,5661945,MDT
2017-09-01,80.7,80.75,79.875,80.05,3133488,MDT
2017-09-05,79.88,80.4,79.57,79.82,3258813,MDT
2017-09-06,79.92,80.0755,79.36,79.87,3784045,MDT
2017-09-07,79.92,80.28,79.71,79.95,3386960,MDT
2017-09-08,79.9,82.48,79.9,82.03,7881013,MDT
2017-09-11,82.25,82.5,81.19,81.56,5854120,MDT
2017-09-12,81.5,82.36,81.09,82.3,4073464,MDT
2017-09-13,82.13,82.45,81.7,81.93,4795089,MDT
2017-09-14,81.88,81.93,81.07,81.8,4461855,MDT
2017-09-15,81.63,82.14,81.38,82.12,9563374,MDT
2017-09-18,82.37,82.535,81.75,82.4,4162647,MDT
2017-09-19,82.65,82.74,81.13,81.19,5584776,MDT
2017-09-20,81.19,81.51,79.34,80.16,6384361,MDT
2017-09-21,80.14,80.5488,79.5,79.53,4821970,MDT
2017-09-22,79.48,79.89,79.105,79.7,4593164,MDT
2017-09-25,79.49,79.59,77.9,78.27,7151269,MDT
2017-09-26,78.25,78.88,78.07,78.37,4791028,MDT
2017-09-27,78.67,78.87,77.45,77.84,4801698,MDT
2017-09-28,77.7,77.91,77.165,77.71,5536651,MDT
2017-09-29,77.66,78.01,77.55,77.77,6186201,MDT
2017-10-02,78.06,78.23,77.5,78.05,4312895,MDT
2017-10-03,78.18,78.2,77.575,78.11,5866622,MDT
2017-10-04,78.25,78.9,78.2,78.63,5735223,MDT
2017-10-05,79.37,79.86,79.0,79.51,6323198,MDT
2017-10-06,79.57,79.81,79.26,79.81,3248459,MDT
2017-10-09,77.8,78.26,76.515,76.93,12760120,MDT
2017-10-10,76.95,77.38,76.91,77.29,7244828,MDT
2017-10-11,77.08,78.48,77.08,78.24,6442301,MDT
2017-10-12,77.72,77.96,77.1,77.92,8427037,MDT
2017-10-13,77.89,78.2266,77.46,78.07,5442264,MDT
2017-10-16,78.03,78.44,77.71,77.73,5392190,MDT
2017-10-17,77.76,78.24,77.39,78.0,3809570,MDT
2017-10-18,78.0,78.89,77.91,78.59,4613277,MDT
2017-10-19,78.57,78.99,78.44,78.48,2765286,MDT
2017-10-20,78.77,78.88,78.165,78.34,4173780,MDT
2017-10-23,78.72,79.2451,78.34,79.02,4811635,MDT
2017-10-24,79.11,79.2,78.44,78.66,4462293,MDT
2017-10-25,78.58,79.31,78.24,79.23,4281803,MDT
2017-10-26,78.9,80.72,78.86,80.44,7331119,MDT
2017-10-27,80.89,81.69,80.7,81.3,7744020,MDT
2017-10-30,81.04,81.06,79.5,80.53,5994181,MDT
2017-10-31,80.47,80.81,80.14,80.52,4611993,MDT
2017-11-01,80.42,81.16,80.01,80.31,5136496,MDT
2017-11-02,80.3,80.58,77.17,77.87,10276713,MDT
2017-11-03,77.62,78.71,77.06,78.43,6936555,MDT
2017-11-06,78.46,78.49,77.625,77.69,4027030,MDT
2017-11-07,77.9,78.19,77.65,78.01,3655136,MDT
2017-11-08,78.16,78.16,77.22,77.81,4468005,MDT
2017-11-09,80.14,81.12,79.46,80.81,8803366,MDT
2017-11-10,80.4,80.47,78.31,79.33,6416385,MDT
2017-11-13,79.28,79.42,78.26,79.2,4013706,MDT
2017-11-14,78.94,79.37,78.63,79.16,2701075,MDT
2017-11-15,79.0,79.135,78.62,78.68,4145369,MDT
2017-11-16,79.02,79.68,78.97,79.26,4763455,MDT
2017-11-17,78.83,80.09,78.74,79.49,7097958,MDT
2017-11-20,79.38,79.725,78.89,78.9,7446659,MDT
2017-11-21,83.6,84.11,82.5,82.66,11003993,MDT
2017-11-22,82.76,82.97,82.05,82.34,5303292,MDT
2017-11-24,82.69,83.5,82.61,83.25,3165628,MDT
2017-11-27,83.26,83.535,81.06,81.41,6346517,MDT
2017-11-28,81.67,82.58,81.36,82.46,5773680,MDT
2017-11-29,82.31,82.98,81.97,82.11,3945458,MDT
2017-11-30,82.66,82.78,82.04,82.13,5663856,MDT
2017-12-01,82.46,82.57,80.61,81.27,5993062,MDT
2017-12-04,81.32,81.37,79.74,79.87,8687762,MDT
2017-12-05,79.57,81.47,79.57,80.92,5392208,MDT
2017-12-06,81.15,81.8,80.92,81.5,5192142,MDT
2017-12-07,81.61,82.09,80.29,80.57,5497507,MDT
2017-12-08,80.66,81.12,80.54,81.07,4106432,MDT
2017-12-11,81.08,81.54,80.85,81.27,3501371,MDT
2017-12-12,82.49,82.69,81.8,82.0,4966525,MDT
2017-12-13,81.8,82.16,81.53,81.92,4473330,MDT
2017-12-14,82.185,82.475,81.72,81.83,5000717,MDT
2017-12-15,82.82,83.6975,82.44,83.5,9813131,MDT
2017-12-18,83.66,83.78,83.08,83.43,5204169,MDT
2017-12-19,83.98,84.11,82.0,82.04,5096508,MDT
2017-12-20,82.515,82.97,81.29,81.38,3769402,MDT
2017-12-21,82.08,82.46,81.365,81.48,4051182,MDT
2017-12-22,81.51,81.96,81.27,81.54,3187505,MDT
2017-12-26,81.57,81.88,81.39,81.47,1923055,MDT
2017-12-27,81.63,81.93,81.44,81.76,2463076,MDT
2017-12-28,81.33,81.58,81.08,81.34,2859752,MDT
2017-12-29,81.58,81.8,80.73,80.75,3259884,MDT
2018-01-02,82.16,82.69,81.95,82.21,4783475,MDT
2018-01-03,82.2,84.82,82.17,83.92,6879067,MDT
2018-01-04,84.45,84.9,83.14,84.12,5943173,MDT
2018-01-05,84.53,85.74,84.01,85.54,7428487,MDT
2018-01-08,85.5,85.69,85.205,85.51,6117565,MDT
2018-01-09,85.86,86.75,85.66,85.88,6100659,MDT
2018-01-10,85.55,85.99,84.52,85.49,3575338,MDT
2018-01-11,85.94,85.94,85.08,85.73,3930314,MDT
2018-01-12,85.85,85.99,85.3,85.45,5085912,MDT
2018-01-16,85.58,86.13,84.87,85.32,5428238,MDT
2018-01-17,85.88,86.445,85.44,86.11,5448986,MDT
2018-01-18,86.16,87.93,85.95,87.26,7328569,MDT
2018-01-19,87.58,87.9,86.03,86.68,7314796,MDT
2018-01-22,86.42,86.565,85.4,86.05,5926903,MDT
2018-01-23,86.22,86.22,84.98,85.23,4962269,MDT
2018-01-24,85.83,86.128,85.16,85.76,5680191,MDT
2018-01-25,85.99,86.98,85.66,86.82,3947842,MDT
2018-01-26,86.86,87.18,86.36,87.12,3815102,MDT
2018-01-29,86.85,87.3,86.32,86.72,3804924,MDT
2018-01-30,85.93,86.72,85.75,85.96,3881748,MDT
2018-01-31,86.33,86.5,85.62,85.89,5258347,MDT
2018-02-01,85.38,85.68,84.63,84.98,4201568,MDT
2018-02-02,84.67,85.25,84.36,84.45,5564450,MDT
2018-02-05,84.07,84.58,80.92,81.42,7237232,MDT
2018-02-06,80.06,82.06,79.09,81.67,10189952,MDT
2018-02-07,81.4,82.96,81.29,81.35,5929949,MDT
2013-02-08,36.96,37.11,36.71,36.9,4899965,MET
2013-02-11,36.89,37.1,36.68,36.9,4571956,MET
2013-02-12,36.92,37.28,36.81,37.13,6302675,MET
2013-02-13,37.2,37.85,36.97,37.5,9129768,MET
2013-02-14,37.04,37.23,36.03,36.69,20884203,MET
2013-02-15,36.95,37.165,36.34,36.44,13014985,MET
2013-02-19,36.61,37.05,36.54,37.0,8738561,MET
2013-02-20,37.02,37.11,35.775,35.89,10310146,MET
2013-02-21,35.66,35.78,34.96,35.29,11605941,MET
2013-02-22,35.53,35.8,35.44,35.78,7750533,MET
2013-02-25,36.08,36.18,34.62,34.64,12624941,MET
2013-02-26,34.89,35.04,33.89,34.86,12729833,MET
2013-02-27,34.85,35.73,34.81,35.7,7060646,MET
2013-02-28,35.68,35.9,35.16,35.44,10185173,MET
2013-03-01,35.32,35.58,34.76,35.32,7575538,MET
2013-03-04,35.17,35.49,35.01,35.45,5043836,MET
2013-03-05,35.71,36.73,35.51,36.43,12102805,MET
2013-03-06,36.66,36.92,36.39,36.54,6650613,MET
2013-03-07,36.62,37.27,36.61,37.21,8146506,MET
2013-03-08,37.53,39.14,37.53,39.03,19509920,MET
2013-03-11,39.02,39.7,38.57,39.61,11149454,MET
2013-03-12,39.42,39.65,39.32,39.49,15555799,MET
2013-03-13,39.28,40.05,39.25,39.98,11701651,MET
2013-03-14,40.21,40.64,39.97,40.18,9763063,MET
2013-03-15,40.01,40.28,39.79,40.2,10717640,MET
2013-03-18,39.61,39.74,38.93,39.15,11904885,MET
2013-03-19,39.47,39.51,38.28,38.68,12499247,MET
2013-03-20,39.0,39.24,38.51,38.55,8316827,MET
2013-03-21,38.28,38.485,37.895,38.05,10757378,MET
2013-03-22,38.26,38.42,38.065,38.4,11317564,MET
2013-03-25,38.88,38.89,37.95,38.2,7817108,MET
2013-03-26,38.42,38.62,38.2,38.58,5903018,MET
2013-03-27,38.15,38.2199,37.655,38.16,5780787,MET
2013-03-28,38.05,38.2,37.8,38.02,5599230,MET
2013-04-01,38.04,38.3,37.5,37.64,4610569,MET
2013-04-02,37.88,38.36,37.81,38.16,5796452,MET
2013-04-03,38.11,38.14,37.01,37.15,7852514,MET
2013-04-04,37.24,37.48,37.0,37.39,5795849,MET
2013-04-05,35.93,36.64,35.61,36.58,14116242,MET
2013-04-08,36.64,36.65,36.0,36.39,9301980,MET
2013-04-09,36.52,37.19,36.3,36.99,8030832,MET
2013-04-10,37.24,38.19,37.19,37.67,6948298,MET
2013-04-11,37.73,37.85,37.3,37.38,5992541,MET
2013-04-12,37.04,37.41,36.52,36.8,5731938,MET
2013-04-15,36.61,36.84,36.01,36.04,9409152,MET
2013-04-16,36.45,36.93,36.35,36.86,5353453,MET
2013-04-17,36.5,36.81,36.12,36.35,6910808,MET
2013-04-18,36.43,36.43,35.33,35.53,8527230,MET
2013-04-19,35.72,35.87,35.33,35.6,8533769,MET
2013-04-22,35.79,35.96,35.25,35.79,7853405,MET
2013-04-23,36.13,38.35,35.73,37.74,19240854,MET
2013-04-24,38.15,38.59,37.81,38.32,6380895,MET
2013-04-25,38.52,39.25,38.37,38.91,8551100,MET
2013-04-26,38.83,38.97,38.208,38.53,4382834,MET
2013-04-29,38.78,39.435,38.5,39.15,9318515,MET
2013-04-30,39.07,39.26,38.72,38.99,5427408,MET
2013-05-01,38.97,39.1,38.37,38.4,7398048,MET
2013-05-02,38.9,40.11,38.49,39.97,18049424,MET
2013-05-03,40.41,41.21,40.32,40.48,9220559,MET
2013-05-06,40.57,41.0,40.4,40.75,6042670,MET
2013-05-07,40.94,41.09,40.51,40.78,5509692,MET
2013-05-08,40.67,41.29,40.6,41.25,5563966,MET
2013-05-09,41.2,41.2275,40.35,40.59,8274628,MET
2013-05-10,40.75,41.17,40.511,41.16,6917045,MET
2013-05-13,41.1,41.74,41.05,41.6,6412163,MET
2013-05-14,41.42,42.78,41.42,42.76,8706206,MET
2013-05-15,42.65,43.12,42.21,43.04,8049777,MET
2013-05-16,42.96,43.12,42.453,42.57,6680290,MET
2013-05-17,42.72,43.43,42.7,43.28,6839209,MET
2013-05-20,43.19,43.37,42.94,43.3,4349553,MET
2013-05-21,43.26,43.71,42.74,42.82,6532684,MET
2013-05-22,42.87,43.5599,42.02,42.26,8501743,MET
2013-05-23,41.67,42.59,41.429,42.49,7614005,MET
2013-05-24,42.09,42.12,41.55,42.04,4997854,MET
2013-05-28,42.73,43.37,42.62,43.24,7287188,MET
2013-05-29,42.8,44.425,42.67,43.93,10924504,MET
2013-05-30,43.86,44.9,43.795,44.34,6454115,MET
2013-05-31,44.03,45.26,43.85,44.21,14592612,MET
2013-06-03,44.67,44.81,43.38,44.41,10270875,MET
2013-06-04,44.35,45.02,43.6799,43.96,9991332,MET
2013-06-05,43.9,44.06,42.68,42.99,10408182,MET
2013-06-06,43.0,43.73,42.46,43.72,7745664,MET
2013-06-07,44.18,45.15,43.92,45.06,7699088,MET
2013-06-10,45.33,45.96,45.15,45.6,8157477,MET
2013-06-11,44.89,45.25,44.44,44.48,7923089,MET
2013-06-12,44.88,45.11,44.24,44.47,5605115,MET
2013-06-13,44.32,45.04,43.9,44.91,5525980,MET
2013-06-14,44.76,44.87,43.76,43.97,6434861,MET
2013-06-17,44.5,45.05,44.422,44.9,6231589,MET
2013-06-18,45.08,45.5,44.87,45.41,4355453,MET
2013-06-19,45.36,46.16,44.735,45.22,10185978,MET
2013-06-20,44.67,46.14,44.54,45.12,11044899,MET
2013-06-21,45.65,45.69,44.38,45.04,13508222,MET
2013-06-24,44.37,44.5,43.35,43.97,10853426,MET
2013-06-25,44.36,45.1,43.905,44.82,9324103,MET
2013-06-26,45.33,45.6349,44.67,45.4,8859955,MET
2013-06-27,45.74,46.105,45.52,46.1,8263021,MET
2013-06-28,45.96,46.11,45.61,45.76,6794462,MET
2013-07-01,46.15,46.75,46.14,46.54,6250553,MET
2013-07-02,46.38,46.94,46.315,46.57,6409001,MET
2013-07-03,46.14,46.43,46.01,46.27,3237351,MET
2013-07-05,46.75,47.565,46.75,47.52,5768751,MET
2013-07-08,47.83,48.07,47.55,48.05,5215738,MET
2013-07-09,48.49,48.84,47.975,48.78,7544006,MET
2013-07-10,48.62,49.01,48.42,48.61,6404502,MET
2013-07-11,49.21,49.25,48.02,48.56,8085722,MET
2013-07-12,48.62,49.08,48.24,49.08,6145437,MET
2013-07-15,48.79,49.06,48.49,48.54,6616444,MET
2013-07-16,48.56,48.92,48.02,48.06,5770925,MET
2013-07-17,48.21,48.35,47.49,47.83,6813398,MET
2013-07-18,48.05,48.93,47.73,48.84,9011141,MET
2013-07-19,48.75,48.83,47.94,48.64,6199514,MET
2013-07-22,48.85,49.38,48.76,49.27,7419049,MET
2013-07-23,49.51,49.77,49.23,49.35,5244702,MET
2013-07-24,49.62,49.86,49.01,49.07,5637444,MET
2013-07-25,48.99,49.005,48.42,48.87,6303972,MET
2013-07-26,48.53,48.98,48.3,48.93,5217552,MET
2013-07-29,48.81,48.99,48.43,48.61,3686066,MET
2013-07-30,48.88,48.93,47.925,48.23,5690205,MET
2013-07-31,48.32,49.24,48.25,48.42,9099505,MET
2013-08-01,49.07,51.65,49.07,51.47,11860186,MET
2013-08-02,50.97,51.18,50.55,50.8,7313057,MET
2013-08-05,50.6,51.04,50.09,50.53,5029656,MET
2013-08-06,50.39,50.39,49.46,49.58,5025396,MET
2013-08-07,49.14,49.6233,48.69,49.5,6146511,MET
2013-08-08,49.85,50.29,49.03,49.76,6413258,MET
2013-08-09,49.53,49.935,49.33,49.77,4161477,MET
2013-08-12,49.32,49.59,48.83,48.88,4914017,MET
2013-08-13,49.07,49.65,48.65,49.54,6455357,MET
2013-08-14,49.42,49.79,48.64,48.69,5608809,MET
2013-08-15,48.38,48.38,47.67,47.95,7344072,MET
2013-08-16,47.79,48.85,47.76,48.28,5612327,MET
2013-08-19,48.11,48.42,47.57,47.61,4773994,MET
2013-08-20,47.63,48.03,47.11,47.88,4952053,MET
2013-08-21,47.71,48.4,47.33,47.83,6287304,MET
2013-08-22,48.01,48.97,48.01,48.64,6188685,MET
2013-08-23,48.66,48.74,48.07,48.26,5590913,MET
2013-08-26,48.33,48.46,47.89,47.92,5151364,MET
2013-08-27,47.27,47.34,45.79,45.85,9211829,MET
2013-08-28,45.86,46.22,45.52,45.96,6080711,MET
2013-08-29,45.96,46.8099,45.85,46.44,4201669,MET
2013-08-30,46.54,46.62,46.0,46.19,4055182,MET
2013-09-03,46.84,47.67,46.575,47.09,6165443,MET
2013-09-04,48.01,48.98,47.48,48.38,7230263,MET
2013-09-05,48.37,48.95,48.27,48.4,4380945,MET
2013-09-06,48.57,48.6,47.35,47.98,4662154,MET
2013-09-09,48.01,48.53,47.98,48.47,4871574,MET
2013-09-10,48.99,49.78,48.9,49.62,5773282,MET
2013-09-11,49.57,49.78,49.16,49.55,3527842,MET
2013-09-12,49.6,49.67,49.11,49.28,3967676,MET
2013-09-13,49.32,49.33,48.74,48.83,5032656,MET
2013-09-16,49.34,49.72,48.97,49.35,7239035,MET
2013-09-17,49.42,49.985,49.13,49.88,5104034,MET
2013-09-18,49.81,50.79,48.28,48.63,13742169,MET
2013-09-19,48.71,48.75,46.87,47.08,17206386,MET
2013-09-20,47.46,48.0,47.31,47.49,13832662,MET
2013-09-23,47.44,47.8,47.15,47.36,5694739,MET
2013-09-24,47.29,47.71,46.85,47.11,6046937,MET
2013-09-25,47.13,48.09,47.13,47.85,7588924,MET
2013-09-26,48.05,48.34,47.42,47.58,4781330,MET
2013-09-27,47.14,47.42,46.8,47.21,5860593,MET
2013-09-30,46.6,47.15,46.36,46.95,8537260,MET
2013-10-01,46.95,47.57,46.9,47.43,5609022,MET
2013-10-02,47.0,47.11,46.44,47.1,7010126,MET
2013-10-03,46.96,47.12,46.115,46.92,5973218,MET
2013-10-04,47.02,47.73,46.81,47.69,5514977,MET
2013-10-07,47.15,47.36,46.64,46.92,3730968,MET
2013-10-08,46.86,47.08,46.26,46.45,5478809,MET
2013-10-09,46.53,46.61,45.75,46.38,6089266,MET
2013-10-10,47.15,48.11,47.12,48.11,5394521,MET
2013-10-11,47.94,48.75,47.78,48.74,5085627,MET
2013-10-14,48.4,48.89,47.96,48.67,4117252,MET
2013-10-15,48.59,48.94,48.3,48.34,3931884,MET
2013-10-16,48.84,49.57,48.6,49.3,5065234,MET
2013-10-17,49.03,49.58,48.77,49.28,5937164,MET
2013-10-18,49.53,49.67,48.81,49.45,5030550,MET
2013-10-21,49.52,49.63,49.18,49.58,3453688,MET
2013-10-22,49.66,49.81,49.0,49.16,5455690,MET
2013-10-23,48.86,48.96,47.95,48.26,5796912,MET
2013-10-24,48.29,48.63,47.92,48.57,5439470,MET
2013-10-25,48.71,49.06,48.48,48.63,4896032,MET
2013-10-28,48.65,48.76,48.25,48.59,4695088,MET
2013-10-29,48.72,49.25,48.6,49.2,4848881,MET
2013-10-30,49.3,49.4,48.59,49.0,4346593,MET
2013-10-31,47.24,48.29,47.0,47.31,10198235,MET
2013-11-01,47.42,47.81,47.105,47.32,6489885,MET
2013-11-04,47.45,48.07,47.31,48.07,6272817,MET
2013-11-05,47.99,48.24,47.7146,48.07,4435098,MET
2013-11-06,48.01,48.42,47.57,47.96,6221876,MET
2013-11-07,48.12,48.84,47.56,47.59,5628442,MET
2013-11-08,47.84,50.66,47.6,50.14,12493712,MET
2013-11-11,50.0,50.14,49.4701,49.9,4508329,MET
2013-11-12,49.78,49.93,49.03,49.31,5511780,MET
2013-11-13,49.1,50.09,48.89,50.03,6797733,MET
2013-11-14,50.32,51.58,50.18,51.39,11158033,MET
2013-11-15,51.2501,52.09,51.25,52.01,8007285,MET
2013-11-18,51.97,53.02,51.91,52.18,8509899,MET
2013-11-19,52.18,52.55,51.89,52.32,5859845,MET
2013-11-20,52.99,53.11,51.965,52.04,5926274,MET
2013-11-21,52.33,52.96,51.955,52.95,5645845,MET
2013-11-22,52.92,52.99,52.35,52.65,4967301,MET
2013-11-25,52.95,52.98,52.2,52.44,5657686,MET
2013-11-26,52.55,52.94,52.5,52.53,4330348,MET
2013-11-27,52.59,52.69,52.13,52.4,3233483,MET
2013-11-29,52.41,52.71,52.13,52.19,2636312,MET
2013-12-02,52.42,53.08,52.12,52.21,4708297,MET
2013-12-03,52.08,52.1,51.06,51.34,5698222,MET
2013-12-04,51.26,52.055,50.94,51.27,5874453,MET
2013-12-05,51.23,51.63,50.95,51.05,4788067,MET
2013-12-06,51.7,52.25,51.39,51.67,5192594,MET
2013-12-09,51.89,52.24,51.49,51.7,7135462,MET
2013-12-10,51.43,52.07,51.16,51.85,4681827,MET
2013-12-11,51.8,52.02,51.29,51.43,5881773,MET
2013-12-12,51.4,51.7,51.06,51.19,4814588,MET
2013-12-13,51.52,51.57,50.94,51.19,6373727,MET
2013-12-16,51.45,51.7,51.24,51.31,6101640,MET
2013-12-17,51.35,51.38,50.58,50.74,6563229,MET
2013-12-18,51.03,52.03,50.13,51.9,12798966,MET
2013-12-19,52.1,52.43,51.72,52.27,5296761,MET
2013-12-20,52.23,53.32,52.08,53.12,10121621,MET
2013-12-23,53.37,53.669,53.04,53.17,5163461,MET
2013-12-24,53.09,53.69,53.08,53.67,1742875,MET
2013-12-26,53.72,54.16,53.6,54.02,4160358,MET
2013-12-27,54.13,54.32,53.85,53.96,4051835,MET
2013-12-30,53.98,54.095,53.34,53.5,3324533,MET
2013-12-31,53.8,54.06,53.53,53.92,2907147,MET
2014-01-02,53.55,53.57,52.89,53.19,3879875,MET
2014-01-03,53.86,54.04,53.38,53.81,3682439,MET
2014-01-06,53.49,54.02,53.25,53.58,5739324,MET
2014-01-07,54.04,54.23,53.21,53.37,4170956,MET
2014-01-08,53.83,54.49,53.52,54.19,5091843,MET
2014-01-09,54.24,54.67,54.11,54.55,5320262,MET
2014-01-10,54.55,54.7,53.61,54.1,4679825,MET
2014-01-13,53.9,54.39,52.885,52.97,5989037,MET
2014-01-14,53.53,53.75,52.8801,53.59,4152298,MET
2014-01-15,53.73,54.4,53.69,54.32,5015331,MET
2014-01-16,54.22,54.22,53.35,53.46,3905614,MET
2014-01-17,53.48,53.56,52.8,52.96,4832295,MET
2014-01-21,53.43,53.46,52.58,52.67,6464643,MET
2014-01-22,52.73,52.98,52.33,52.49,3500939,MET
2014-01-23,52.12,52.12,51.15,51.43,5816311,MET
2014-01-24,50.98,51.03,49.46,49.51,9370176,MET
2014-01-27,49.51,49.75,48.335,48.92,11092236,MET
2014-01-28,49.34,49.94,49.29,49.63,5045990,MET
2014-01-29,49.05,49.63,48.74,48.85,4644561,MET
2014-01-30,49.3,49.975,49.22,49.78,3928606,MET
2014-01-31,48.81,49.69,48.54,49.05,6094717,MET
2014-02-03,49.06,49.17,46.98,47.06,9615697,MET
2014-02-04,47.25,48.11,47.12,47.78,6260829,MET
2014-02-05,47.66,47.845,47.06,47.68,5686349,MET
2014-02-06,47.88,48.6,47.41,48.59,6688619,MET
2014-02-07,48.91,49.16,48.36,49.11,5663614,MET
2014-02-10,49.08,49.13,48.283,48.56,4560241,MET
2014-02-11,48.52,49.93,48.51,49.76,7975326,MET
2014-02-12,49.94,50.65,49.5,49.88,6567912,MET
2014-02-13,49.88,50.05,48.85,50.01,6625423,MET
2014-02-14,49.775,50.55,49.64,50.39,4458439,MET
2014-02-18,50.38,51.18,50.32,51.07,7237689,MET
2014-02-19,51.02,51.76,50.61,50.76,7386350,MET
2014-02-20,50.84,50.99,50.08,50.71,5504076,MET
2014-02-21,50.71,51.01,50.505,50.52,4559596,MET
2014-02-24,50.52,51.15,50.47,50.87,5562013,MET
2014-02-25,50.82,50.84,50.28,50.53,4211607,MET
2014-02-26,49.34,50.53,49.34,49.97,6605522,MET
2014-02-27,49.9,50.53,49.305,50.53,7669607,MET
2014-02-28,50.5,51.39,50.3,50.67,9911708,MET
2014-03-03,49.9,50.32,49.66,50.07,6089566,MET
2014-03-04,51.0,51.37,50.78,51.19,5973222,MET
2014-03-05,51.14,52.3,51.03,52.09,6144961,MET
2014-03-06,52.39,52.77,52.35,52.37,5482161,MET
2014-03-07,52.91,53.61,52.85,53.15,5714866,MET
2014-03-10,53.57,53.74,53.0,53.36,6684125,MET
2014-03-11,53.47,53.52,52.8,52.98,5558164,MET
2014-03-12,52.58,52.69,52.155,52.69,7269419,MET
2014-03-13,52.9,53.08,51.665,51.74,5467915,MET
2014-03-14,51.6,52.02,51.39,51.71,4147807,MET
2014-03-17,52.29,52.56,51.65,51.83,4975999,MET
2014-03-18,51.92,52.42,51.8,52.35,4341951,MET
2014-03-19,52.4,53.38,52.32,53.1,8141270,MET
2014-03-20,53.03,53.97,52.99,53.65,5553056,MET
2014-03-21,54.19,54.345,53.36,53.42,8233577,MET
2014-03-24,53.725,54.04,53.12,53.51,5162403,MET
2014-03-25,54.32,54.5,53.46,54.27,7699881,MET
2014-03-26,54.57,54.8,53.45,53.58,7311023,MET
2014-03-27,53.37,53.44,52.16,52.36,5926490,MET
2014-03-28,52.5,52.95,52.1001,52.56,4738906,MET
2014-03-31,52.93,53.31,52.66,52.8,5258744,MET
2014-04-01,54.43,54.43,53.21,53.44,5932812,MET
2014-04-02,53.51,54.03,53.27,53.64,5839557,MET
2014-04-03,53.68,54.02,53.4,53.92,5558902,MET
2014-04-04,54.31,54.45,52.76,52.84,5710798,MET
2014-04-07,52.75,52.79,51.06,51.37,10238063,MET
2014-04-08,51.19,51.88,50.72,51.71,8177325,MET
2014-04-09,51.92,52.38,51.19,52.36,4713725,MET
2014-04-10,52.39,52.44,50.37,50.37,7333570,MET
2014-04-11,49.98,50.37,49.15,49.19,10555282,MET
2014-04-14,49.82,50.24,48.75,49.37,8390211,MET
2014-04-15,49.55,50.1,48.935,49.88,6011069,MET
2014-04-16,50.35,50.56,49.73,50.55,5553564,MET
2014-04-17,50.49,51.6,50.41,51.2,5332884,MET
2014-04-21,50.72,51.24,50.72,51.15,4531288,MET
2014-04-22,51.14,52.12,50.97,51.9,6303790,MET
2014-04-23,51.82,52.22,51.79,51.91,4242280,MET
2014-04-24,52.18,52.31,51.42,51.95,4874319,MET
2014-04-25,51.85,51.91,50.83,51.09,5875301,MET
2014-04-28,51.46,51.5199,50.175,50.96,8482755,MET
2014-04-29,51.39,51.91,51.19,51.84,5564317,MET
2014-04-30,51.84,52.6,51.43,52.35,5521792,MET
2014-05-01,51.08,52.12,50.92,51.57,8656889,MET
2014-05-02,51.82,52.47,51.4,51.89,6915366,MET
2014-05-05,51.49,51.7738,51.15,51.53,3007530,MET
2014-05-06,51.35,51.3799,49.91,49.94,8099389,MET
2014-05-07,49.85,50.49,49.63,50.1,6436990,MET
2014-05-08,50.08,51.635,50.07,51.6,11101489,MET
2014-05-09,51.43,51.57,50.88,51.3,5707777,MET
2014-05-12,51.63,52.075,51.45,52.02,5919843,MET
2014-05-13,52.11,52.22,51.64,52.02,4725221,MET
2014-05-14,51.82,51.84,50.75,50.92,7080208,MET
2014-05-15,50.65,50.68,49.06,49.56,11541005,MET
2014-05-16,49.71,49.785,49.06,49.44,7719645,MET
2014-05-19,49.47,49.96,49.3,49.92,4048684,MET
2014-05-20,49.84,49.95,49.25,49.54,4660947,MET
2014-05-21,49.85,50.46,49.76,50.22,3734958,MET
2014-05-22,50.19,50.72,50.07,50.58,3660185,MET
2014-05-23,50.67,50.83,50.48,50.76,3344183,MET
2014-05-27,50.85,51.99,50.8,51.56,6683948,MET
2014-05-28,51.45,51.51,50.91,51.01,5354168,MET
2014-05-29,51.36,51.45,50.44,50.82,5079927,MET
2014-05-30,50.72,51.15,50.6,50.93,4334462,MET
2014-06-02,51.2,51.95,51.02,51.79,4738654,MET
2014-06-03,51.67,53.3,51.61,53.21,9326336,MET
2014-06-04,53.39,54.93,53.31,54.78,15027484,MET
2014-06-05,54.99,55.27,54.23,54.44,7808637,MET
2014-06-06,54.48,54.98,54.37,54.8,5652235,MET
2014-06-09,54.68,55.21,54.32,54.66,5756481,MET
2014-06-10,55.4,55.4,54.72,55.05,6480708,MET
2014-06-11,54.79,55.205,54.63,54.87,4367811,MET
2014-06-12,54.89,55.12,54.12,54.33,4967347,MET
2014-06-13,54.45,54.79,54.19,54.47,3917187,MET
2014-06-16,54.27,54.61,54.08,54.44,3873380,MET
2014-06-17,54.35,56.33,54.35,56.15,9348015,MET
2014-06-18,55.86,56.6,55.7,56.54,7700019,MET
2014-06-19,56.61,56.61,56.12,56.28,5830744,MET
2014-06-20,56.46,56.87,56.25,56.45,7003508,MET
2014-06-23,56.45,56.76,56.15,56.55,4895606,MET
2014-06-24,56.05,56.81,55.91,56.05,4813161,MET
2014-06-25,55.85,55.97,55.27,55.92,5230616,MET
2014-06-26,55.69,55.75,54.75,55.69,4594575,MET
2014-06-27,55.62,55.75,55.03,55.55,6212064,MET
2014-06-30,55.22,55.8,55.15,55.56,4151878,MET
2014-07-01,55.59,56.63,55.59,56.18,4145310,MET
2014-07-02,56.15,56.87,55.99,56.1,3806207,MET
2014-07-03,56.7,57.57,56.7,57.22,4582888,MET
2014-07-07,56.99,57.04,56.31,56.62,3194222,MET
2014-07-08,56.61,56.61,55.805,55.99,4592934,MET
2014-07-09,56.37,56.76,56.16,56.35,3960214,MET
2014-07-10,55.03,55.71,54.67,55.45,5032134,MET
2014-07-11,55.28,55.93,55.11,55.74,4249434,MET
2014-07-14,56.47,56.74,55.92,56.14,9225083,MET
2014-07-15,56.37,56.66,55.669,56.14,4265829,MET
2014-07-16,56.62,56.7,55.74,55.96,3421025,MET
2014-07-17,55.41,55.93,54.96,55.83,4065984,MET
2014-07-18,55.41,55.93,54.96,55.83,4072701,MET
2014-07-21,55.61,55.81,55.15,55.51,3112698,MET
2014-07-22,55.74,55.85,54.51,55.5,6461434,MET
2014-07-23,55.61,55.68,54.93,55.28,3572884,MET
2014-07-24,55.43,55.47,54.91,55.15,5947997,MET
2014-07-25,55.14,55.39,54.4399,54.75,4920639,MET
2014-07-28,54.68,54.92,53.91,54.81,5220157,MET
2014-07-29,54.74,54.94,54.0301,54.09,5290108,MET
2014-07-30,54.23,54.85,54.06,54.44,7300557,MET
2014-07-31,53.78,54.02,52.4,52.6,10021781,MET
2014-08-01,52.3,52.7001,51.795,52.13,6769726,MET
2014-08-04,52.32,52.525,51.794,52.38,6177786,MET
2014-08-05,52.04,52.2,51.47,51.67,8240713,MET
2014-08-06,51.05,51.57,50.95,51.33,6342636,MET
2014-08-07,51.7,52.06,50.91,51.08,6285581,MET
2014-08-08,51.12,51.73,50.81,51.7,5160480,MET
2014-08-11,51.94,51.99,51.5,51.75,7767874,MET
2014-08-12,51.37,52.27,51.37,52.16,4519474,MET
2014-08-13,52.54,52.7,52.16,52.44,4815622,MET
2014-08-14,52.49,52.96,52.47,52.93,3835352,MET
2014-08-15,53.05,53.23,51.93,52.48,3899460,MET
2014-08-18,52.9,53.565,52.78,53.49,4972433,MET
2014-08-19,53.61,53.925,53.27,53.63,5438577,MET
2014-08-20,53.5,53.88,53.36,53.7,3275593,MET
2014-08-21,53.68,54.17,53.21,53.94,5895978,MET
2014-08-22,53.74,54.18,53.5,53.59,4056820,MET
2014-08-25,53.91,54.4,53.76,54.24,3665642,MET
2014-08-26,54.26,54.57,54.17,54.54,3321793,MET
2014-08-27,54.6,54.99,54.5,54.73,5355484,MET
2014-08-28,54.29,54.54,53.69,54.39,4260529,MET
2014-08-29,54.5,54.82,54.31,54.74,4068468,MET
2014-09-02,54.88,55.62,54.86,55.34,6352609,MET
2014-09-03,55.64,55.77,55.11,55.18,4239403,MET
2014-09-04,55.29,55.795,55.29,55.42,6381005,MET
2014-09-05,55.15,55.37,54.75,55.26,5213435,MET
2014-09-08,55.2,55.525,54.62,54.84,3900024,MET
2014-09-09,54.81,54.84,54.165,54.29,4766653,MET
2014-09-10,54.51,55.11,54.46,54.7,3206951,MET
2014-09-11,54.24,54.91,54.24,54.71,3585906,MET
2014-09-12,54.88,55.57,54.79,55.47,6328730,MET
2014-09-15,55.45,55.45,54.78,55.06,3970256,MET
2014-09-16,54.74,55.53,54.73,55.25,3283928,MET
2014-09-17,55.42,55.685,54.83,55.28,5601148,MET
2014-09-18,55.7,56.3499,55.54,55.89,7194383,MET
2014-09-19,56.21,56.59,55.73,55.97,6602871,MET
2014-09-22,55.81,55.9,55.2,55.22,4273894,MET
2014-09-23,55.07,55.51,54.6114,54.75,4721032,MET
2014-09-24,54.78,55.52,54.655,55.45,3538726,MET
2014-09-25,55.3,55.3,54.08,54.1,5293207,MET
2014-09-26,54.29,54.5,53.86,54.2,4848804,MET
2014-09-29,53.55,54.25,53.07,53.91,5207629,MET
2014-09-30,54.08,54.49,53.69,53.72,5364266,MET
2014-10-01,53.49,53.54,52.09,52.22,6983064,MET
2014-10-02,52.29,52.83,51.88,52.55,5246141,MET
2014-10-03,53.05,53.62,52.93,53.34,4594790,MET
2014-10-06,53.46,53.68,52.77,52.99,4403035,MET
2014-10-07,52.52,52.78,51.44,51.47,5592917,MET
2014-10-08,51.16,51.985,50.82,51.97,8630250,MET
2014-10-09,51.84,51.97,50.16,50.35,10141529,MET
2014-10-10,50.29,50.48,49.72,49.73,9190866,MET
2014-10-13,49.75,50.17,48.89,48.97,8983033,MET
2014-10-14,49.2,49.57,48.74,48.89,10109951,MET
2014-10-15,48.02,48.02,46.15,47.71,19268354,MET
2014-10-16,47.57,48.475,46.92,47.86,15767063,MET
2014-10-17,48.51,49.14,48.3,48.86,8045031,MET
2014-10-20,48.68,49.225,48.39,49.15,4953688,MET
2014-10-21,49.67,50.54,49.63,50.46,7263689,MET
2014-10-22,50.41,50.69,49.93,49.95,5501058,MET
2014-10-23,50.67,51.05,50.3,50.41,5628020,MET
2014-10-24,50.41,50.88,50.205,50.79,6343411,MET
2014-10-27,50.57,51.63,50.28,51.48,7261687,MET
2014-10-28,51.92,52.24,51.57,52.14,5795118,MET
2014-10-29,54.4,54.54,53.97,54.44,5536346,MET
2014-10-30,54.66,55.16,54.63,55.11,3653056,MET
2014-10-31,53.95,54.305,53.58,54.24,6885845,MET
2014-11-03,54.52,54.575,54.07,54.3,5185111,MET
2014-11-04,53.61,54.46,53.51,54.16,4673319,MET
2014-11-05,54.4,54.54,53.97,54.44,5536346,MET
2014-11-06,54.31,54.45,53.62,54.2,5920616,MET
2014-11-07,54.24,54.63,53.91,54.61,4854498,MET
2014-11-10,54.52,54.91,54.38,54.87,4854501,MET
2014-11-11,54.74,55.185,54.66,55.16,3852853,MET
2014-11-12,54.66,55.16,54.63,55.11,3662061,MET
2014-11-13,55.2,55.2,54.22,54.55,7365838,MET
2014-11-14,54.36,54.88,54.36,54.53,5444810,MET
2014-11-17,54.5,54.75,54.19,54.49,5667260,MET
2014-11-18,54.63,55.05,54.5,54.78,4154253,MET
2014-11-19,54.61,54.93,54.45,54.82,3560897,MET
2014-11-20,54.21,54.86,53.96,54.8,4765228,MET
2014-11-21,55.57,56.0,55.38,55.81,8213859,MET
2014-11-24,56.0,56.33,55.89,56.28,4950771,MET
2014-11-25,56.49,56.6,55.68,55.8,6059132,MET
2014-11-26,55.99,56.0395,55.55,55.87,2767581,MET
2014-11-28,55.86,56.25,55.49,55.61,2031646,MET
2014-12-01,55.15,55.27,54.16,54.4,7046098,MET
2014-12-02,54.7,55.19,54.65,55.08,3643717,MET
2014-12-03,55.21,55.57,54.97,55.4,4137527,MET
2014-12-04,55.29,55.3,54.66,55.18,4241595,MET
2014-12-05,55.56,57.01,55.54,56.35,8321111,MET
2014-12-08,56.35,56.8,56.01,56.36,4879903,MET
2014-12-09,55.77,56.28,55.15,56.21,4720852,MET
2014-12-10,56.3,56.3,54.94,54.96,7397790,MET
2014-12-11,55.19,55.94,55.08,55.21,7484384,MET
2014-12-12,54.27,54.64,52.785,52.82,9324003,MET
2014-12-15,53.32,53.36,51.415,51.68,8854353,MET
2014-12-16,51.25,52.05,50.63,50.65,10445996,MET
2014-12-17,51.01,51.97,50.92,51.79,8706870,MET
2014-12-18,52.52,54.03,52.49,54.03,10064183,MET
2014-12-19,53.51,54.21,53.21,53.82,11894556,MET
2014-12-22,53.98,54.06,53.51,54.04,4973670,MET
2014-12-23,54.31,55.445,54.23,55.01,6404630,MET
2014-12-24,55.23,55.34,54.69,54.86,2414659,MET
2014-12-26,55.04,55.31,54.84,54.87,2235508,MET
2014-12-29,54.64,55.465,54.62,54.89,2861179,MET
2014-12-30,54.6,55.25,54.46,54.9,2766893,MET
2014-12-31,55.18,55.21,54.07,54.09,3161562,MET
2015-01-02,54.48,54.7599,53.63,53.91,3911653,MET
2015-01-05,53.42,53.63,51.88,52.11,6520211,MET
2015-01-06,52.2,52.25,50.28,50.53,12073937,MET
2015-01-07,51.13,51.53,50.69,51.2,7827102,MET
2015-01-08,51.46,52.26,51.39,51.98,8078694,MET
2015-01-09,51.96,52.12,50.86,51.02,7729544,MET
2015-01-12,51.13,51.2,50.02,50.43,7371461,MET
2015-01-13,50.83,51.23,49.24,49.81,13410603,MET
2015-01-14,49.01,49.44,48.08,48.94,11174021,MET
2015-01-15,49.18,49.43,47.68,47.98,10387405,MET
2015-01-16,47.97,49.01,47.86,48.99,7045547,MET
2015-01-20,49.21,49.33,48.22,48.74,6894896,MET
2015-01-21,48.36,49.3,47.93,49.27,10040262,MET
2015-01-22,49.7,50.26,49.06,50.21,9011011,MET
2015-01-23,50.1,50.39,48.73,48.77,9746230,MET
2015-01-26,48.91,48.9872,48.61,48.79,9107202,MET
2015-01-27,48.13,48.52,47.78,48.13,10521571,MET
2015-01-28,48.62,48.62,46.82,46.84,10903011,MET
2015-01-29,46.92,47.38,46.31,46.87,14915209,MET
2015-01-30,46.4,47.395,46.1,46.5,13058366,MET
2015-02-02,46.71,47.97,46.58,47.86,8618342,MET
2015-02-03,48.13,49.22,48.12,49.11,12954888,MET
2015-02-04,48.68,49.25,48.551,48.77,10831208,MET
2015-02-05,48.36,49.26,47.99,48.98,9262959,MET
2015-02-06,49.87,50.24,49.58,49.6,12563488,MET
2015-02-09,49.15,49.8,48.96,49.55,7771499,MET
2015-02-10,50.13,50.34,49.54,50.03,9820185,MET
2015-02-11,50.0,50.54,49.73,50.41,7514322,MET
2015-02-12,50.64,51.07,49.668,50.33,6869501,MET
2015-02-13,50.38,50.96,50.2,50.86,7902407,MET
2015-02-17,50.83,51.73,50.8,51.69,7010205,MET
2015-02-18,51.4,51.55,50.59,50.69,6282104,MET
2015-02-19,50.52,51.18,50.42,51.1,4564635,MET
2015-02-20,50.81,51.62,50.25,51.59,5836592,MET
2015-02-23,51.46,51.54,50.645,50.86,4245246,MET
2015-02-24,50.89,51.6,50.77,51.39,5415680,MET
2015-02-25,51.14,51.439,50.802,51.16,3445124,MET
2015-02-26,51.2,51.42,50.79,51.03,4237237,MET
2015-02-27,50.86,51.335,50.83,50.83,6536197,MET
2015-03-02,50.66,51.83,50.61,51.82,6118314,MET
2015-03-03,51.43,51.92,51.2,51.86,5508328,MET
2015-03-04,51.44,51.64,51.125,51.41,6702064,MET
2015-03-05,51.62,51.96,51.32,51.74,5823666,MET
2015-03-06,52.07,53.34,51.96,52.64,11562583,MET
2015-03-09,52.44,52.735,52.16,52.33,5400113,MET
2015-03-10,51.54,51.61,50.54,50.54,8257494,MET
2015-03-11,50.6,51.2299,50.53,50.85,5290705,MET
2015-03-12,51.11,51.86,50.96,51.84,5150905,MET
2015-03-13,51.68,51.97,50.88,51.35,7549619,MET
2015-03-16,51.71,52.0,51.38,51.92,5909376,MET
2015-03-17,51.59,51.9,51.32,51.6,4647704,MET
2015-03-18,51.3,52.22,51.1,51.66,8552257,MET
2015-03-19,51.49,51.67,50.33,50.61,6719805,MET
2015-03-20,50.88,51.62,50.55,51.62,10229572,MET
2015-03-23,51.48,52.15,51.4,51.41,4597811,MET
2015-03-24,51.29,51.37,50.86,50.89,8015123,MET
2015-03-25,50.91,51.06,50.29,50.31,4479205,MET
2015-03-26,50.05,50.91,49.98,50.58,6244922,MET
2015-03-27,50.39,50.58,50.1,50.27,4665283,MET
2015-03-30,50.74,51.28,50.6201,50.93,4654203,MET
2015-03-31,50.57,50.7,50.32,50.55,5389985,MET
2015-04-01,50.25,50.56,50.05,50.27,4201840,MET
2015-04-02,50.32,51.2,50.07,51.1,4989003,MET
2015-04-06,50.48,51.25,50.21,51.17,7026690,MET
2015-04-07,51.38,51.38,50.78,50.8,3187350,MET
2015-04-08,51.02,51.335,50.78,51.1,5239963,MET
2015-04-09,50.94,51.615,50.81,51.45,4665497,MET
2015-04-10,51.31,51.44,50.79,50.82,4621414,MET
2015-04-13,50.95,51.42,50.66,51.27,5275552,MET
2015-04-14,50.49,50.84,50.1,50.45,7250810,MET
2015-04-15,50.58,51.15,50.58,50.85,6084655,MET
2015-04-16,50.84,51.26,50.52,51.0,4838200,MET
2015-04-17,50.6,50.79,50.22,50.5,5769504,MET
2015-04-20,50.81,51.18,50.655,50.71,4387901,MET
2015-04-21,50.9,51.18,50.11,50.39,6454447,MET
2015-04-22,50.37,51.11,49.92,51.05,6710970,MET
2015-04-23,50.85,51.45,50.82,51.13,6269934,MET
2015-04-24,51.05,51.28,50.51,50.66,3758132,MET
2015-04-27,50.77,50.932,50.17,50.25,5390849,MET
2015-04-28,50.35,50.91,49.93,50.85,5849053,MET
2015-04-29,51.06,52.48,51.0,52.14,9883752,MET
2015-04-30,52.04,52.2,51.21,51.29,6747029,MET
2015-05-01,51.75,52.32,51.53,51.99,6603002,MET
2015-05-04,52.23,52.565,52.015,52.45,4087466,MET
2015-05-05,52.2,52.81,52.0,52.11,4612463,MET
2015-05-06,52.42,52.49,51.38,51.78,6545701,MET
2015-05-07,51.9,52.71,50.7,52.07,9756544,MET
2015-05-08,51.93,52.435,51.29,52.25,7671725,MET
2015-05-11,52.3,53.41,52.12,53.3,9456160,MET
2015-05-12,53.25,53.55,52.79,53.11,7562952,MET
2015-05-13,52.8,53.28,52.7,53.1,6027134,MET
2015-05-14,53.28,53.48,52.9,53.15,4602484,MET
2015-05-15,53.2,53.2,52.29,52.58,4920358,MET
2015-05-18,52.73,53.31,52.63,53.06,4181490,MET
2015-05-19,53.54,53.54,53.08,53.44,5126892,MET
2015-05-20,53.38,53.59,52.73,53.29,6009949,MET
2015-05-21,53.07,53.68,53.0,53.59,7065243,MET
2015-05-22,53.33,53.87,53.22,53.23,4307683,MET
2015-05-26,53.14,53.2,52.28,52.48,5029355,MET
2015-05-27,52.75,52.98,52.39,52.77,4609535,MET
2015-05-28,52.77,52.97,52.21,52.89,4203765,MET
2015-05-29,52.79,52.82,51.87,52.26,5166441,MET
2015-06-01,52.09,52.5,51.9,52.27,4523598,MET
2015-06-02,52.31,53.17,52.16,52.84,5065334,MET
2015-06-03,53.27,54.13,52.98,53.99,7086484,MET
2015-06-04,53.4,54.1,53.4,53.81,6045840,MET
2015-06-05,54.93,55.76,54.34,54.45,10286236,MET
2015-06-08,54.48,54.82,54.21,54.34,6536947,MET
2015-06-09,54.54,54.945,54.2032,54.66,6214809,MET
2015-06-10,55.51,56.27,55.11,56.23,8815559,MET
2015-06-11,56.27,56.57,55.97,56.07,6726541,MET
2015-06-12,55.97,56.21,55.5,55.77,5212450,MET
2015-06-15,55.35,55.84,55.05,55.57,5596668,MET
2015-06-16,55.31,56.665,55.31,56.33,8206372,MET
2015-06-17,56.46,56.85,55.94,56.02,8208289,MET
2015-06-18,56.42,56.99,55.975,56.74,5969564,MET
2015-06-19,56.51,56.71,56.11,56.23,7666406,MET
2015-06-22,56.68,57.52,56.6,57.34,8152545,MET
2015-06-23,57.64,58.23,57.56,57.7,8314797,MET
2015-06-24,57.58,57.9,57.15,57.17,6482913,MET
2015-06-25,57.58,57.61,56.825,56.86,3600520,MET
2015-06-26,57.16,57.5,56.86,57.37,4163520,MET
2015-06-29,56.44,56.61,55.38,55.47,6914065,MET
2015-06-30,56.26,56.65,55.53,55.99,6858056,MET
2015-07-01,57.0,57.23,56.18,56.47,4857265,MET
2015-07-02,56.39,57.01,55.88,56.16,4033156,MET
2015-07-06,55.37,56.11,55.21,55.91,5435213,MET
2015-07-07,55.74,55.8985,53.95,55.66,9565104,MET
2015-07-08,54.82,55.18,54.19,54.44,5329803,MET
2015-07-09,55.39,55.64,54.78,55.02,6256442,MET
2015-07-10,55.98,56.28,55.58,55.96,4413573,MET
2015-07-13,56.59,56.86,56.5,56.6,4505507,MET
2015-07-14,56.16,56.88,56.13,56.68,4425150,MET
2015-07-15,56.6,57.48,56.04,57.47,9505861,MET
2015-07-16,57.74,58.13,57.44,57.7,5760826,MET
2015-07-17,57.41,57.5225,56.96,57.49,3977409,MET
2015-07-20,57.74,57.835,57.14,57.35,3693868,MET
2015-07-21,57.31,57.895,57.11,57.48,2470162,MET
2015-07-22,57.52,57.68,57.14,57.33,3796087,MET
2015-07-23,57.25,57.55,56.6,56.75,4304009,MET
2015-07-24,56.61,57.12,55.81,56.15,8949502,MET
2015-07-27,55.74,55.86,54.84,55.6,7235406,MET
2015-07-28,56.3,56.49,55.41,56.27,5434310,MET
2015-07-29,56.26,57.47,56.17,57.22,5287661,MET
2015-07-30,56.14,56.87,55.72,56.83,6703371,MET
2015-07-31,56.62,56.67,55.5201,55.74,6873623,MET
2015-08-03,55.85,56.19,55.36,55.73,4526205,MET
2015-08-04,56.01,56.15,55.52,55.93,3866080,MET
2015-08-05,56.07,56.38,55.45,55.51,4043876,MET
2015-08-06,55.67,55.92,55.235,55.51,3826163,MET
2015-08-07,55.28,55.63,54.36,54.92,4333916,MET
2015-08-10,55.42,56.57,55.42,56.36,4774628,MET
2015-08-11,55.54,55.75,54.72,54.98,6281557,MET
2015-08-12,54.26,54.44,52.78,54.18,6940045,MET
2015-08-13,54.44,54.67,54.07,54.37,4410438,MET
2015-08-14,54.58,54.8999,54.33,54.76,3414168,MET
2015-08-17,54.49,54.67,54.0,54.5,4768020,MET
2015-08-18,54.44,54.66,54.15,54.28,5332915,MET
2015-08-19,53.95,54.13,53.07,53.63,7421611,MET
2015-08-20,53.14,53.29,51.91,51.91,7402031,MET
2015-08-21,51.35,51.47,49.53,49.55,10517577,MET
2015-08-24,46.36,48.87,44.485,47.4,15504520,MET
2015-08-25,49.21,49.37,46.55,46.59,12117238,MET
2015-08-26,47.93,48.99,47.17,48.79,12102800,MET
2015-08-27,49.41,50.51,49.23,50.4,9397865,MET
2015-08-28,50.12,50.4,49.79,50.32,7141118,MET
2015-08-31,49.79,50.46,49.5,50.1,6434838,MET
2015-09-01,48.46,48.8299,47.65,47.99,9153086,MET
2015-09-02,48.71,48.98,48.03,48.85,7798941,MET
2015-09-03,49.05,49.68,48.75,48.96,5679199,MET
2015-09-04,48.36,48.42,47.5,47.86,5156568,MET
2015-09-08,48.88,49.21,48.435,49.07,6620881,MET
2015-09-09,49.63,50.06,48.22,48.42,6611766,MET
2015-09-10,48.3,49.05,47.91,48.7,4978931,MET
2015-09-11,48.27,48.56,47.85,48.53,5539057,MET
2015-09-14,48.43,48.46,47.97,48.19,3841047,MET
2015-09-15,48.55,49.54,48.3,49.31,5696656,MET
2015-09-16,49.33,49.72,49.155,49.59,4091047,MET
2015-09-17,49.5,49.64,47.52,47.78,9233331,MET
2015-09-18,46.77,47.06,45.97,46.52,11832855,MET
2015-09-21,47.03,47.4,46.51,46.9,5968195,MET
2015-09-22,46.07,46.275,45.57,46.2,9586293,MET
2015-09-23,46.47,47.13,46.2,46.52,7017047,MET
2015-09-24,45.84,46.57,45.56,46.43,6686406,MET
2015-09-25,47.32,47.63,46.966,47.23,7396575,MET
2015-09-28,46.74,46.85,45.994,46.07,7237682,MET
2015-09-29,47.07,47.07,45.7,46.34,6950159,MET
2015-09-30,47.06,47.25,46.51,47.15,6998353,MET
2015-10-01,47.56,47.62,46.64,47.44,6344254,MET
2015-10-02,46.16,46.97,45.545,46.97,7314813,MET
2015-10-05,47.43,47.88,47.21,47.79,9412987,MET
2015-10-06,47.67,47.94,47.13,47.54,6520698,MET
2015-10-07,48.1,48.49,47.54,48.19,5093706,MET
2015-10-08,47.94,48.79,47.8249,48.62,5124055,MET
2015-10-09,48.56,49.0,48.195,48.39,4656643,MET
2015-10-12,48.39,48.57,48.16,48.34,3202836,MET
2015-10-13,48.13,48.55,47.82,47.88,4167909,MET
2015-10-14,47.64,47.71,46.81,47.2,6748635,MET
2015-10-15,47.78,48.41,47.455,48.4,4969874,MET
2015-10-16,48.5,48.88,48.21,48.84,4596679,MET
2015-10-19,48.6,49.13,48.44,48.93,3862708,MET
2015-10-20,49.02,49.49,48.91,49.3,3631746,MET
2015-10-21,49.46,49.81,49.03,49.09,4056243,MET
2015-10-22,49.42,50.17,49.42,49.68,4879757,MET
2015-10-23,50.36,51.11,50.0,50.98,6577860,MET
2015-10-26,50.89,50.96,50.15,50.25,5148272,MET
2015-10-27,49.85,49.9,48.86,49.22,5689882,MET
2015-10-28,49.54,51.3,49.32,51.25,6547670,MET
2015-10-29,51.18,51.5,50.77,50.99,4287296,MET
2015-10-30,50.96,51.06,50.36,50.38,4658823,MET
2015-11-02,50.6,51.2,50.48,51.07,5253020,MET
2015-11-03,51.1,51.76,50.68,51.4,6915554,MET
2015-11-04,51.05,51.32,50.33,50.49,6279484,MET
2015-11-05,49.26,50.1,48.95,49.9,9761549,MET
2015-11-06,51.22,52.45,51.22,51.69,9466419,MET
2015-11-09,51.73,51.865,50.49,50.8,6519573,MET
2015-11-10,50.72,51.17,50.15,50.77,5099081,MET
2015-11-11,50.4,50.865,50.24,50.28,4882152,MET
2015-11-12,49.88,50.14,49.4,49.46,4694210,MET
2015-11-13,49.22,50.055,49.12,49.89,8834449,MET
2015-11-16,49.62,50.47,49.62,50.47,4599063,MET
2015-11-17,50.61,51.027,50.13,50.28,6394127,MET
2015-11-18,50.48,51.17,50.46,51.08,6406929,MET
2015-11-19,50.93,51.21,50.39,50.75,5991091,MET
2015-11-20,50.95,51.33,50.92,51.02,5105813,MET
2015-11-23,51.02,51.24,50.65,50.69,4698656,MET
2015-11-24,49.97,50.67,49.95,50.52,4557941,MET
2015-11-25,50.59,50.78,50.32,50.65,4121660,MET
2015-11-27,50.69,51.12,50.45,50.96,1900479,MET
2015-11-30,50.89,51.18,50.45,51.09,6085809,MET
2015-12-01,51.22,51.72,51.11,51.56,5371057,MET
2015-12-02,51.61,51.73,50.75,50.86,5972941,MET
2015-12-03,51.2,51.23,49.775,50.06,7832755,MET
2015-12-04,50.31,51.25,49.89,51.07,5506415,MET
2015-12-07,50.84,51.0401,49.9,50.12,5694893,MET
2015-12-08,49.58,49.77,48.83,49.23,6923950,MET
2015-12-09,49.02,49.965,48.23,48.59,6731030,MET
2015-12-10,48.63,49.57,48.4,48.87,6976934,MET
2015-12-11,48.08,48.11,46.7,47.12,9214879,MET
2015-12-14,47.3,47.64,46.02,46.42,10816112,MET
2015-12-15,47.24,47.784,46.99,47.57,7899323,MET
2015-12-16,48.11,48.9,47.77,48.7,8171183,MET
2015-12-17,48.85,48.92,47.31,47.47,8432877,MET
2015-12-18,47.11,47.375,46.4,46.45,11064026,MET
2015-12-21,46.77,47.13,46.4,46.82,4261289,MET
2015-12-22,47.03,47.46,46.66,47.21,5905083,MET
2015-12-23,47.68,48.28,47.415,48.18,5728240,MET
2015-12-24,48.2,48.54,48.1,48.27,1670882,MET
2015-12-28,48.0,48.345,47.68,48.26,4820099,MET
2015-12-29,48.66,49.1,48.64,49.01,4487514,MET
2015-12-30,48.97,49.08,48.64,48.73,3289862,MET
2015-12-31,48.25,48.83,48.1,48.21,4116433,MET
2016-01-04,47.12,47.33,46.27,47.32,7923960,MET
2016-01-05,46.99,47.35,46.2,46.42,8524604,MET
2016-01-06,45.73,45.75,44.05,44.37,13616100,MET
2016-01-07,43.31,43.46,42.31,42.51,14022946,MET
2016-01-08,43.41,43.41,41.96,42.03,12110397,MET
2016-01-11,42.32,42.4029,40.97,41.71,10485696,MET
2016-01-12,42.4,42.6,41.35,41.99,8584913,MET
2016-01-13,45.31,45.31,42.85,42.91,21950294,MET
2016-01-14,43.61,44.0,42.39,43.5,9340400,MET
2016-01-15,42.16,43.27,42.01,43.08,9889197,MET
2016-01-19,43.86,44.08,42.34,42.74,9701859,MET
2016-01-20,41.89,42.64,40.77,42.21,9781802,MET
2016-01-21,42.32,43.53,42.13,42.7,8700688,MET
2016-01-22,43.61,44.2801,43.58,44.19,8436996,MET
2016-01-25,43.78,44.19,42.92,43.0,6082140,MET
2016-01-26,43.08,43.8701,43.08,43.51,6994327,MET
2016-01-27,43.35,44.25,42.98,43.26,5900024,MET
2016-01-28,43.76,44.04,43.18,43.78,5785743,MET
2016-01-29,44.19,44.73,43.3601,44.65,8764330,MET
2016-02-01,44.31,44.47,43.825,44.28,6248848,MET
2016-02-02,43.5,43.6,42.44,42.76,9283506,MET
2016-02-03,42.82,42.85,41.2,41.95,12098287,MET
2016-02-04,40.62,40.84,39.27,39.75,17538350,MET
2016-02-05,39.95,40.04,38.6,38.81,13550409,MET
2016-02-08,38.32,38.35,36.64,37.15,10761351,MET
2016-02-09,36.27,37.43,35.8,37.16,8883933,MET
2016-02-10,37.62,37.965,36.84,36.87,7487086,MET
2016-02-11,35.55,35.74,35.0,35.21,14555384,MET
2016-02-12,35.84,37.86,35.815,37.43,13282281,MET
2016-02-16,38.21,38.32,37.56,38.02,6195095,MET
2016-02-17,38.55,39.505,38.43,39.27,6870355,MET
2016-02-18,39.32,39.45,38.95,39.2,7778172,MET
2016-02-19,38.96,39.17,38.49,39.11,4909099,MET
2016-02-22,39.65,39.94,39.0,39.21,6726805,MET
2016-02-23,39.07,39.15,37.895,38.42,8050581,MET
2016-02-24,37.75,38.66,37.28,38.56,6574525,MET
2016-02-25,38.61,39.43,38.41,39.42,5326178,MET
2016-02-26,39.82,40.62,39.4,40.09,8170954,MET
2016-02-29,40.04,40.23,39.44,39.56,7858546,MET
2016-03-01,39.97,41.8,39.93,41.68,7889633,MET
2016-03-02,41.86,42.24,41.53,42.01,5121711,MET
2016-03-03,42.01,42.46,41.76,42.39,4497671,MET
2016-03-04,42.69,42.84,41.79,42.33,6141176,MET
2016-03-07,41.97,42.96,41.88,42.85,5072207,MET
2016-03-08,42.26,42.48,41.28,41.78,7390536,MET
2016-03-09,42.29,42.46,41.58,42.0,3924204,MET
2016-03-10,42.2,42.93,41.61,42.25,6604599,MET
2016-03-11,42.97,44.37,42.9,44.25,7544055,MET
2016-03-14,43.8,44.16,43.47,43.9,4988084,MET
2016-03-15,43.62,43.8,42.9732,43.79,4415758,MET
2016-03-16,43.83,44.32,43.19,43.77,4802981,MET
2016-03-17,43.76,44.26,43.1501,44.08,7609027,MET
2016-03-18,44.22,44.78,43.9923,44.73,9104866,MET
2016-03-21,44.61,44.95,44.22,44.51,3715261,MET
2016-03-22,44.02,44.4,43.85,44.09,4434808,MET
2016-03-23,44.0,44.0,43.26,43.41,7324748,MET
2016-03-24,42.8,42.8,41.7,42.3,8499308,MET
2016-03-28,42.57,43.18,42.41,43.0,4267977,MET
2016-03-29,42.67,42.68,42.03,42.46,4842980,MET
2016-03-30,42.8,45.89,42.79,44.73,21523313,MET
2016-03-31,44.87,45.1,43.85,43.94,7877065,MET
2016-04-01,43.69,44.63,43.45,44.56,8889059,MET
2016-04-04,44.63,44.63,43.55,43.68,5509971,MET
2016-04-05,43.27,43.27,42.715,42.89,5449186,MET
2016-04-06,42.92,43.05,42.3,42.98,5861215,MET
2016-04-07,42.49,42.6834,41.52,41.92,7473312,MET
2016-04-08,42.36,42.6024,41.68,41.89,5028188,MET
2016-04-11,42.2,42.8962,42.1675,42.43,4705503,MET
2016-04-12,42.72,43.34,42.425,43.16,4328226,MET
2016-04-13,43.58,44.4,43.58,44.36,6106272,MET
2016-04-14,44.23,44.99,44.09,44.85,4964185,MET
2016-04-15,44.84,44.935,44.42,44.65,3999004,MET
2016-04-18,44.5,45.2,44.32,45.07,4597636,MET
2016-04-19,45.27,45.91,45.23,45.62,4677467,MET
2016-04-20,45.72,46.55,45.53,46.41,4691254,MET
2016-04-21,46.32,46.73,46.055,46.12,4816739,MET
2016-04-22,46.18,47.09,46.18,46.9,7172146,MET
2016-04-25,46.57,46.81,45.79,46.24,5044678,MET
2016-04-26,46.47,46.84,46.3,46.72,5352741,MET
2016-04-27,46.63,46.97,46.315,46.75,7592887,MET
2016-04-28,46.31,46.61,45.58,45.73,5947372,MET
2016-04-29,45.5,46.04,44.59,45.1,7788598,MET
2016-05-02,45.35,45.85,44.96,45.84,5081683,MET
2016-05-03,45.11,45.2,44.24,44.79,6039579,MET
2016-05-04,44.13,44.47,43.575,43.95,7063903,MET
2016-05-05,42.47,43.6,42.2,42.81,8424679,MET
2016-05-06,42.47,43.11,42.33,43.02,4975156,MET
2016-05-09,42.95,43.16,42.65,42.92,6664466,MET
2016-05-10,43.24,44.06,43.11,43.91,6296695,MET
2016-05-11,43.7,44.12,43.4,43.42,4040545,MET
2016-05-12,43.74,43.92,43.15,43.51,4519086,MET
2016-05-13,43.37,43.99,42.93,42.99,5188248,MET
2016-05-16,43.07,43.725,43.05,43.4,5196116,MET
2016-05-17,43.36,43.83,43.13,43.29,4575879,MET
2016-05-18,43.34,45.14,43.34,44.97,9696726,MET
2016-05-19,44.58,45.17,43.81,44.31,5588491,MET
2016-05-20,44.59,45.12,44.43,44.61,5396995,MET
2016-05-23,44.44,44.7,44.16,44.44,4902244,MET
2016-05-24,44.74,45.5,44.71,45.27,4760253,MET
2016-05-25,45.6,46.075,45.51,45.78,6117895,MET
2016-05-26,45.99,45.99,45.03,45.08,4820534,MET
2016-05-27,45.05,45.77,45.05,45.77,6261415,MET
2016-05-31,45.81,46.08,45.33,45.55,5796386,MET
2016-06-01,45.21,45.85,44.28,45.78,7242057,MET
2016-06-02,45.63,45.71,45.295,45.71,3743230,MET
2016-06-03,44.95,44.95,43.75,44.3,6599338,MET
2016-06-06,44.32,45.05,44.26,44.79,4336137,MET
2016-06-07,45.02,45.03,44.5,44.55,5867295,MET
2016-06-08,44.73,45.01,44.44,44.62,4744481,MET
2016-06-09,44.25,44.31,43.631,43.78,6005711,MET
2016-06-10,43.24,43.28,42.64,43.09,9253983,MET
2016-06-13,42.77,43.41,42.65,42.9,7650492,MET
2016-06-14,42.75,43.02,41.92,42.26,7164808,MET
2016-06-15,42.5,42.95,41.87,41.93,6867089,MET
2016-06-16,41.45,42.28,41.035,42.22,6669323,MET
2016-06-17,42.22,42.53,41.79,42.17,7408495,MET
2016-06-20,43.15,43.43,42.49,42.52,5224920,MET
2016-06-21,42.79,42.96,42.214,42.73,4877450,MET
2016-06-22,42.72,43.1,42.47,42.55,4304773,MET
2016-06-23,43.38,44.18,43.2,44.17,5636409,MET
2016-06-24,41.21,41.47,39.38,39.44,18505534,MET
2016-06-27,39.0,39.08,36.17,36.53,17573535,MET
2016-06-28,37.5,37.935,36.6,37.7,18676832,MET
2016-06-29,38.16,39.24,37.82,39.2,10820214,MET
2016-06-30,39.42,39.84,38.8,39.83,10107874,MET
2016-07-01,39.56,39.97,39.155,39.49,8173241,MET
2016-07-05,38.79,38.83,37.535,37.85,9687143,MET
2016-07-06,37.61,38.385,36.99,38.35,10967745,MET
2016-07-07,38.4,39.23,37.88,38.27,8384756,MET
2016-07-08,38.86,39.55,38.86,39.2,8550135,MET
2016-07-11,39.68,39.96,39.421,39.78,5795363,MET
2016-07-12,40.35,41.0,40.32,40.76,8654730,MET
2016-07-13,40.2,40.8701,40.0,40.48,6214721,MET
2016-07-14,42.36,42.975,41.85,42.38,17183360,MET
2016-07-15,42.59,42.99,42.18,42.61,8400434,MET
2016-07-18,42.56,43.46,42.46,43.09,8389589,MET
2016-07-19,42.86,43.15,42.66,42.97,8936345,MET
2016-07-20,43.25,43.38,42.83,43.15,8320578,MET
2016-07-21,43.26,43.4,42.96,43.22,9623715,MET
2016-07-22,43.35,43.46,43.0,43.26,5676986,MET
2016-07-25,43.11,43.2,42.78,43.11,4039436,MET
2016-07-26,43.08,43.47,43.03,43.29,4030402,MET
2016-07-27,43.3,43.52,42.86,43.18,6259579,MET
2016-07-28,43.03,43.33,42.73,43.08,3764227,MET
2016-07-29,42.79,43.12,42.58,42.74,5538616,MET
2016-08-01,43.04,43.0999,42.285,42.55,5609048,MET
2016-08-02,42.69,43.1,41.875,42.21,6099474,MET
2016-08-03,42.36,43.84,42.2501,43.71,10128743,MET
2016-08-04,41.21,41.32,38.87,39.54,25464015,MET
2016-08-05,40.21,41.36,40.19,41.14,14322257,MET
2016-08-08,41.42,41.77,41.13,41.46,8414079,MET
2016-08-09,41.56,41.8,41.12,41.28,5726668,MET
2016-08-10,41.28,41.3,39.96,40.15,8621839,MET
2016-08-11,40.27,40.45,39.94,40.15,7735711,MET
2016-08-12,39.75,39.98,39.5,39.76,7715188,MET
2016-08-15,40.09,40.31,39.995,40.23,6326606,MET
2016-08-16,40.19,40.61,40.03,40.4,6691326,MET
2016-08-17,40.38,40.56,40.08,40.39,5187877,MET
2016-08-18,40.26,40.68,40.22,40.47,4446786,MET
2016-08-19,40.12,40.685,40.065,40.45,5796964,MET
2016-08-22,40.38,40.49,40.08,40.3,4522481,MET
2016-08-23,40.5,40.855,40.48,40.59,4765822,MET
2016-08-24,40.76,41.06,40.62,40.9,8208136,MET
2016-08-25,40.79,41.35,40.79,41.31,5565051,MET
2016-08-26,41.49,42.25,41.472,41.79,7953177,MET
2016-08-29,42.17,42.789,42.03,42.41,6383809,MET
2016-08-30,42.49,43.48,42.49,43.31,8586148,MET
2016-08-31,43.32,43.87,42.81,43.4,7573215,MET
2016-09-01,43.45,43.94,42.64,43.06,6620013,MET
2016-09-02,43.19,43.655,43.03,43.26,4711770,MET
2016-09-06,43.2,43.28,42.6101,43.1,5258213,MET
2016-09-07,42.91,43.24,42.65,43.09,4320169,MET
2016-09-08,43.13,43.55,42.97,43.47,5134003,MET
2016-09-09,43.47,44.7,43.45,43.91,13764373,MET
2016-09-12,43.59,44.49,43.03,44.29,9952978,MET
2016-09-13,43.59,44.58,43.5383,43.97,7850350,MET
2016-09-14,43.93,44.34,43.45,43.78,6883413,MET
2016-09-15,43.63,44.755,43.5,44.5,7654192,MET
2016-09-16,44.15,44.22,43.54,43.83,7347058,MET
2016-09-19,44.05,44.595,43.845,43.95,4214969,MET
2016-09-20,44.26,44.31,43.83,44.01,4814485,MET
2016-09-21,44.27,44.77,44.0,44.7,7355539,MET
2016-09-22,44.79,44.89,44.41,44.6,5799664,MET
2016-09-23,44.54,44.83,44.38,44.52,6542333,MET
2016-09-26,44.1,44.14,43.22,43.4,7162353,MET
2016-09-27,43.19,43.825,42.83,43.75,5914029,MET
2016-09-28,44.02,44.17,43.455,44.13,5922050,MET
2016-09-29,44.13,44.35,43.27,43.66,5753166,MET
2016-09-30,43.92,44.69,43.79,44.43,9717801,MET
2016-10-03,44.25,44.43,44.0,44.37,4790195,MET
2016-10-04,44.4,45.07,44.26,44.87,6230598,MET
2016-10-05,45.12,46.18,45.04,45.99,9419622,MET
2016-10-06,47.43,48.15,46.52,47.15,13761122,MET
2016-10-07,46.88,47.355,46.415,47.22,9248369,MET
2016-10-10,47.63,47.8,47.32,47.58,5256101,MET
2016-10-11,47.72,48.045,47.0,47.31,7242612,MET
2016-10-12,47.31,47.85,47.2648,47.52,4181571,MET
2016-10-13,46.9,46.9,46.03,46.68,6326637,MET
2016-10-14,47.33,47.65,46.725,46.89,7848618,MET
2016-10-17,47.0,47.22,46.57,46.67,4721937,MET
2016-10-18,47.21,47.36,46.74,46.8,5929218,MET
2016-10-19,46.98,47.16,46.63,46.85,5998953,MET
2016-10-20,46.84,47.05,46.225,46.69,4227108,MET
2016-10-21,46.22,46.56,45.925,46.38,7635891,MET
2016-10-24,46.69,46.965,46.48,46.64,5721001,MET
2016-10-25,46.58,46.76,46.14,46.29,5118334,MET
2016-10-26,46.06,47.21,46.055,46.9,4799321,MET
2016-10-27,47.44,48.24,47.04,47.69,8509714,MET
2016-10-28,47.77,47.85,46.73,46.98,7515418,MET
2016-10-31,47.14,47.46,46.9,46.96,5598237,MET
2016-11-01,47.16,47.51,46.195,46.79,5415903,MET
2016-11-02,46.56,46.73,45.95,46.34,6964960,MET
2016-11-03,45.22,48.05,45.22,47.06,8477685,MET
2016-11-04,47.21,47.68,46.65,46.82,5999498,MET
2016-11-07,47.66,48.14,47.65,47.97,5802225,MET
2016-11-08,47.9,48.1,47.15,47.88,5572460,MET
2016-11-09,48.53,51.6802,48.4,51.28,18344250,MET
2016-11-10,52.25,54.98,52.21,53.74,23697217,MET
2016-11-11,53.19,53.9,52.87,53.69,10845665,MET
2016-11-14,53.97,55.3,53.91,54.5,12749308,MET
2016-11-15,53.82,54.49,53.07,54.47,8127816,MET
2016-11-16,53.96,54.24,53.265,53.78,7108507,MET
2016-11-17,53.77,54.46,53.26,54.46,5619972,MET
2016-11-18,54.58,55.12,54.115,54.81,5920668,MET
2016-11-21,54.93,55.06,54.305,54.78,5593390,MET
2016-11-22,54.83,55.08,54.44,54.81,4964860,MET
2016-11-23,55.07,55.4881,54.73,55.35,4978801,MET
2016-11-25,55.21,55.45,55.03,55.45,2307669,MET
2016-11-28,54.5,55.18,54.13,54.38,6605187,MET
2016-11-29,54.64,54.85,54.15,54.19,4458230,MET
2016-11-30,54.7,55.345,54.61,55.01,6891308,MET
2016-12-01,55.43,56.49,55.39,56.27,6404351,MET
2016-12-02,56.04,56.22,55.4,55.66,5367966,MET
2016-12-05,55.92,56.37,55.5,55.67,5117837,MET
2016-12-06,55.9,55.95,55.15,55.67,4631130,MET
2016-12-07,55.85,56.86,55.49,56.76,4977312,MET
2016-12-08,57.0,57.78,56.82,57.19,5862068,MET
2016-12-09,57.08,57.41,56.76,57.39,5053683,MET
2016-12-12,56.98,57.16,56.06,56.61,5408267,MET
2016-12-13,56.87,57.1,56.21,56.69,4682350,MET
2016-12-14,56.09,57.45,55.615,56.39,8550626,MET
2016-12-15,56.64,58.09,56.63,57.28,7581262,MET
2016-12-16,56.05,56.17,54.31,54.37,17504899,MET
2016-12-19,54.26,54.48,53.2,53.92,6900793,MET
2016-12-20,54.3,54.66,54.015,54.28,5055305,MET
2016-12-21,54.3,54.8,54.01,54.58,4086137,MET
2016-12-22,54.46,54.55,53.96,54.43,4519938,MET
2016-12-23,54.45,54.6,54.17,54.43,3055239,MET
2016-12-27,54.64,54.96,54.4444,54.7,2763271,MET
2016-12-28,54.61,54.91,53.93,53.97,3128867,MET
2016-12-29,53.98,54.14,53.42,53.8,3811810,MET
2016-12-30,53.92,54.12,53.74,53.89,4188522,MET
2017-01-03,54.51,54.97,53.6,54.28,5612991,MET
2017-01-04,54.33,54.95,54.16,54.58,6839013,MET
2017-01-05,54.33,54.61,53.19,53.83,5832325,MET
2017-01-06,54.11,54.5771,53.95,54.18,3966200,MET
2017-01-09,53.93,54.7,53.63,53.7,6954629,MET
2017-01-10,53.78,54.53,53.35,53.93,9190903,MET
2017-01-11,54.21,54.65,53.67,54.43,6244847,MET
2017-01-12,54.05,54.09,53.07,53.91,4926275,MET
2017-01-13,54.3,54.78,54.14,54.31,5213456,MET
2017-01-17,53.84,54.045,53.305,53.55,5371948,MET
2017-01-18,53.69,54.08,53.05,54.06,5236366,MET
2017-01-19,54.26,54.42,53.63,54.02,4851418,MET
2017-01-20,54.22,54.72,53.93,54.33,5586628,MET
2017-01-23,54.47,54.7,53.86,54.1,4556852,MET
2017-01-24,54.36,55.39,54.36,54.91,4201453,MET
2017-01-25,55.43,56.25,55.4,56.15,5548798,MET
2017-01-26,55.58,56.36,55.5,56.03,5066756,MET
2017-01-27,55.77,55.94,55.37,55.61,5007495,MET
2017-01-30,55.24,55.24,54.18,54.9,5317491,MET
2017-01-31,54.72,55.16,53.81,54.41,5144517,MET
2017-02-01,55.11,55.3,54.01,54.32,7882348,MET
2017-02-02,52.12,52.49,50.35,51.46,15661341,MET
2017-02-03,52.35,52.47,51.57,51.77,10456512,MET
2017-02-06,51.22,52.19,51.22,51.88,5885588,MET
2017-02-07,52.17,52.38,51.67,51.68,5642349,MET
2017-02-08,51.51,51.64,51.09,51.39,6310457,MET
2017-02-09,51.73,52.885,51.63,52.58,5909686,MET
2017-02-10,52.9,53.295,52.66,52.91,4998238,MET
2017-02-13,53.33,54.11,53.33,53.5,4940116,MET
2017-02-14,53.3,54.09,53.18,53.88,4936590,MET
2017-02-15,54.09,54.15,53.57,53.93,6785537,MET
2017-02-16,53.93,54.19,53.54,53.65,7509080,MET
2017-02-17,53.21,53.35,52.6665,52.97,7975887,MET
2017-02-21,53.4,53.7,53.13,53.35,5717407,MET
2017-02-22,52.97,53.69,52.93,53.48,5460877,MET
2017-02-23,53.58,53.72,53.2675,53.56,5594394,MET
2017-02-24,52.81,53.03,52.405,52.49,6718392,MET
2017-02-27,52.65,52.805,52.42,52.66,7325699,MET
2017-02-28,52.44,52.74,52.25,52.44,7491977,MET
2017-03-01,53.39,54.84,53.3,54.33,10909438,MET
2017-03-02,54.39,54.5503,53.35,53.43,6564076,MET
2017-03-03,53.67,55.065,53.62,54.83,8365972,MET
2017-03-06,53.63,54.24,53.44,53.93,6571912,MET
2017-03-07,53.72,53.81,53.16,53.35,5285531,MET
2017-03-08,53.94,54.27,53.42,53.46,5312105,MET
2017-03-09,53.63,53.995,53.42,53.62,5026814,MET
2017-03-10,53.93,54.26,53.69,54.02,5302152,MET
2017-03-13,54.03,54.4,53.88,54.16,5358646,MET
2017-03-14,53.85,53.97,53.41,53.89,3865190,MET
2017-03-15,54.09,54.18,53.425,53.68,5908746,MET
2017-03-16,53.75,54.33,53.73,54.02,4891835,MET
2017-03-17,54.21,54.21,53.12,53.36,6909679,MET
2017-03-20,53.19,53.43,52.87,53.13,3934540,MET
2017-03-21,53.43,53.55,51.81,51.92,6332712,MET
2017-03-22,51.34,52.035,50.88,51.77,5288684,MET
2017-03-23,51.6,52.6501,51.38,52.05,5034991,MET
2017-03-24,52.24,52.72,51.665,52.01,4987576,MET
2017-03-27,50.89,51.79,50.25,51.69,6254885,MET
2017-03-28,51.4,52.83,51.34,52.48,5252216,MET
2017-03-29,52.27,52.64,52.05,52.18,4899323,MET
2017-03-30,52.17,53.43,52.1095,53.12,6826078,MET
2017-03-31,52.9,53.17,52.79,52.82,4519142,MET
2017-04-03,52.9,53.08,51.58,52.4,5253820,MET
2017-04-04,52.29,52.45,51.88,52.32,4983890,MET
2017-04-05,52.72,53.02,51.83,51.9,4891153,MET
2017-04-06,51.91,52.82,51.55,52.67,6307530,MET
2017-04-07,52.21,52.9125,51.97,52.61,6548103,MET
2017-04-10,52.6,53.19,52.5,52.79,5215948,MET
2017-04-11,52.43,52.84,52.02,52.77,4536582,MET
2017-04-12,52.49,52.62,51.72,51.97,4524688,MET
2017-04-13,51.69,52.06,51.08,51.12,6518576,MET
2017-04-17,51.26,52.05,51.09,51.9,5612262,MET
2017-04-18,51.39,51.56,50.75,51.19,6369530,MET
2017-04-19,51.56,51.92,51.0,51.16,5341141,MET
2017-04-20,51.52,52.0,51.235,51.78,4468401,MET
2017-04-21,51.64,51.8513,51.19,51.27,7470012,MET
2017-04-24,52.44,52.77,51.92,52.02,7096758,MET
2017-04-25,52.5,53.0,52.35,52.37,7326085,MET
2017-04-26,52.37,52.65,51.81,51.89,7364299,MET
2017-04-27,52.01,52.35,51.72,52.14,5623325,MET
2017-04-28,52.09,52.24,51.77,51.81,5635613,MET
2017-05-01,52.03,52.19,51.67,51.97,5485294,MET
2017-05-02,52.03,52.16,51.73,52.02,4549130,MET
2017-05-03,51.74,52.32,51.71,52.1,5924295,MET
2017-05-04,52.75,53.64,52.36,52.65,8646515,MET
2017-05-05,52.87,52.96,52.23,52.62,4753812,MET
2017-05-08,52.53,53.13,52.49,53.06,6923718,MET
2017-05-09,53.14,53.25,52.23,52.31,4757254,MET
2017-05-10,52.07,52.36,51.97,52.21,5164565,MET
2017-05-11,51.97,52.36,51.55,51.61,4956496,MET
2017-05-12,51.24,51.47,50.81,50.92,4629900,MET
2017-05-15,51.05,51.91,50.97,51.79,4616244,MET
2017-05-16,51.85,52.07,51.565,51.85,3378634,MET
2017-05-17,51.0,51.27,49.62,49.96,7970456,MET
2017-05-18,49.82,50.25,49.571,49.81,5342374,MET
2017-05-19,49.96,50.85,49.91,50.48,6349276,MET
2017-05-22,50.68,50.85,50.095,50.15,4159771,MET
2017-05-23,50.15,50.82,50.01,50.51,5936218,MET
2017-05-24,50.54,50.75,50.34,50.52,3429578,MET
2017-05-25,51.03,51.43,50.8,51.19,4352825,MET
2017-05-26,51.12,51.29,50.955,51.05,3278674,MET
2017-05-30,50.78,50.92,50.46,50.7,4120760,MET
2017-05-31,50.77,50.81,49.98,50.59,5659027,MET
2017-06-01,50.85,51.8,50.41,51.66,5231497,MET
2017-06-02,51.18,51.73,51.02,51.44,3705383,MET
2017-06-05,51.45,51.67,51.04,51.13,3885169,MET
2017-06-06,50.7,50.83,50.13,50.46,4711557,MET
2017-06-07,50.63,50.86,50.26,50.58,4648138,MET
2017-06-08,50.66,52.0,50.5908,51.59,7664287,MET
2017-06-09,51.84,52.9586,51.69,52.84,7075710,MET
2017-06-12,52.87,53.61,52.65,53.24,6454836,MET
2017-06-13,53.48,53.5899,53.17,53.31,5382290,MET
2017-06-14,52.74,53.44,52.4138,53.31,5364619,MET
2017-06-15,52.94,53.6,52.91,53.19,5214687,MET
2017-06-16,53.33,53.53,52.8733,53.52,6343497,MET
2017-06-19,53.77,54.215,53.65,53.99,4774147,MET
2017-06-20,53.71,54.0,53.31,53.36,4361641,MET
2017-06-21,53.64,53.73,52.29,52.53,5450996,MET
2017-06-22,52.3,52.58,52.15,52.21,4398728,MET
2017-06-23,52.49,52.56,52.055,52.26,4674316,MET
2017-06-26,52.4,52.97,52.15,52.6,3724399,MET
2017-06-27,52.71,53.7,52.71,52.98,5649881,MET
2017-06-28,53.48,54.63,53.45,54.54,7289270,MET
2017-06-29,55.13,56.29,54.73,55.06,9007683,MET
2017-06-30,55.46,55.65,54.86,54.94,4406988,MET
2017-07-03,55.36,56.54,55.33,56.16,3717989,MET
2017-07-05,56.13,56.5,55.62,55.89,4164366,MET
2017-07-06,55.99,56.58,55.695,55.88,5150213,MET
2017-07-07,56.05,56.45,55.7,56.17,3933914,MET
2017-07-10,56.0,56.3,55.77,56.05,4284516,MET
2017-07-11,55.88,56.0,55.39,55.53,4335222,MET
2017-07-12,55.47,55.7,55.08,55.56,3936610,MET
2017-07-13,55.53,55.911,55.47,55.71,3417295,MET
2017-07-14,55.15,55.57,54.7,55.34,6669873,MET
2017-07-17,55.24,55.4732,54.71,55.35,3802509,MET
2017-07-18,54.93,55.2,54.55,54.76,3806369,MET
2017-07-19,54.92,55.15,54.7,54.95,3977171,MET
2017-07-20,55.03,55.09,54.56,54.58,5465219,MET
2017-07-21,54.64,54.83,54.23,54.65,3585397,MET
2017-07-24,54.67,54.88,54.5101,54.69,3458398,MET
2017-07-25,55.36,55.825,55.19,55.7,5304612,MET
2017-07-26,55.71,55.81,54.54,54.73,4266209,MET
2017-07-27,54.81,55.305,54.62,55.04,3339011,MET
2017-07-28,55.03,55.41,54.535,55.25,2602914,MET
2017-07-31,55.49,55.58,54.95,55.0,3946329,MET
2017-08-01,53.77,54.24,53.26,53.92,6401613,MET
2017-08-02,55.65,55.7679,54.6648,55.48,4566222,MET
2017-08-03,53.59,54.44,53.3,53.5,8682344,MET
2017-08-04,53.77,54.24,53.26,53.92,6401613,MET
2017-08-07,48.17,48.77,48.16,48.53,9326103,MET
2017-08-08,48.47,49.16,48.41,48.77,7963540,MET
2017-08-09,48.42,48.63,47.92,48.31,6215260,MET
2017-08-10,47.77,47.96,46.39,46.74,7666348,MET
2017-08-11,46.71,47.009,46.58,46.81,6437764,MET
2017-08-14,47.38,47.74,47.29,47.58,6710979,MET
2017-08-15,47.99,48.66,47.665,47.78,6335488,MET
2017-08-16,47.9,48.34,47.715,47.95,7287638,MET
2017-08-17,47.68,47.95,46.87,46.95,7748809,MET
2017-08-18,46.7,47.465,46.57,47.02,7662137,MET
2017-08-21,46.96,46.985,46.53,46.68,4899647,MET
2017-08-22,46.76,47.2,46.63,47.17,4128821,MET
2017-08-23,46.76,47.33,46.69,47.05,4402363,MET
2017-08-24,47.22,47.62,46.99,47.6,4927740,MET
2017-08-25,47.73,48.18,47.66,47.99,5658282,MET
2017-08-28,47.88,47.95,47.39,47.57,5223892,MET
2017-08-29,47.0,47.0,46.47,46.73,6216907,MET
2017-08-30,46.84,47.21,46.63,47.06,4954847,MET
2017-08-31,47.23,47.38,46.81,46.83,5991149,MET
2017-09-01,47.05,48.02,46.89,47.8,6888299,MET
2017-09-05,47.46,47.545,46.99,47.31,9368908,MET
2017-09-06,47.54,48.225,47.45,47.95,8067406,MET
2017-09-07,47.89,48.0237,46.67,46.81,5836596,MET
2017-09-08,46.77,47.275,46.57,47.14,4894875,MET
2017-09-11,47.77,47.94,47.21,47.59,6341956,MET
2017-09-12,47.81,48.56,47.79,48.5,5322951,MET
2017-09-13,48.29,48.65,48.08,48.65,4833263,MET
2017-09-14,48.64,48.85,48.29,48.35,3783617,MET
2017-09-15,48.26,48.57,48.11,48.54,7371451,MET
2017-09-18,48.74,49.08,48.61,48.9,4099973,MET
2017-09-19,48.96,49.65,48.87,49.47,5171585,MET
2017-09-20,49.56,50.295,49.355,50.13,4684743,MET
2017-09-21,50.11,50.57,49.89,50.45,5309099,MET
2017-09-22,50.12,50.945,50.081,50.54,5754267,MET
2017-09-25,50.38,51.01,50.25,50.85,5778857,MET
2017-09-26,50.76,51.54,50.57,51.47,5872475,MET
2017-09-27,52.11,52.235,51.8,51.86,7506947,MET
2017-09-28,51.96,52.03,51.04,51.32,4526190,MET
2017-09-29,51.25,51.97,51.16,51.95,4403202,MET
2017-10-02,51.94,52.3,51.5,52.14,4593867,MET
2017-10-03,52.12,52.42,51.9,52.4,3337033,MET
2017-10-04,52.42,52.7258,52.385,52.52,2971974,MET
2017-10-05,52.5,53.01,52.315,52.58,3601050,MET
2017-10-06,52.83,53.27,52.61,53.02,5112059,MET
2017-10-09,53.0,53.125,52.8,52.99,2812357,MET
2017-10-10,52.99,53.3,52.745,53.14,4003575,MET
2017-10-11,53.02,53.08,52.559,52.85,3214039,MET
2017-10-12,52.97,52.97,52.64,52.73,3533294,MET
2017-10-13,52.63,53.0,52.55,52.72,3837314,MET
2017-10-16,52.84,53.38,52.745,52.87,3240207,MET
2017-10-17,53.23,53.23,52.2,52.38,4853674,MET
2017-10-18,52.73,52.915,52.43,52.8,3368368,MET
2017-10-19,52.39,53.07,52.39,52.99,2503971,MET
2017-10-20,53.56,53.58,53.08,53.29,4300265,MET
2017-10-23,53.2,53.65,53.2,53.44,4035094,MET
2017-10-24,53.85,54.325,53.84,54.14,4186193,MET
2017-10-25,54.195,54.22,53.72,53.925,3307651,MET
2017-10-26,54.11,54.3865,54.04,54.21,3374417,MET
2017-10-27,54.05,54.31,53.76,54.29,2464198,MET
2017-10-30,53.85,54.08,53.65,53.97,4043933,MET
2017-10-31,53.97,54.255,53.56,53.58,3779566,MET
2017-11-01,53.99,54.1481,53.52,53.87,4361069,MET
2017-11-02,54.81,55.91,54.19,55.73,6915909,MET
2017-11-03,55.18,55.38,54.47,54.63,3555120,MET
2017-11-06,54.38,54.5,54.06,54.33,2790045,MET
2017-11-07,54.43,54.62,53.09,53.4,5984794,MET
2017-11-08,53.4,53.4,52.78,53.02,4706474,MET
2017-11-09,52.74,53.085,52.36,52.81,4588991,MET
2017-11-10,52.55,52.71,51.825,52.2,4853118,MET
2017-11-13,51.75,52.49,51.66,52.16,3263367,MET
2017-11-14,52.0,52.19,51.72,52.0,2874340,MET
2017-11-15,51.5,52.19,51.0,51.84,3486234,MET
2017-11-16,52.1,52.1957,51.45,51.54,3524091,MET
2017-11-17,51.3,51.9105,51.16,51.65,2659680,MET
2017-11-20,51.74,51.99,51.5,51.97,3538719,MET
2017-11-21,52.04,52.04,51.64,51.71,2696761,MET
2017-11-22,51.71,51.975,51.65,51.71,2550153,MET
2017-11-24,51.93,51.99,51.72,51.83,1303105,MET
2017-11-27,51.83,51.97,51.13,51.37,3746226,MET
2017-11-28,51.55,52.82,51.5,52.65,4918731,MET
2017-11-29,53.0,54.2,52.95,53.55,6341666,MET
2017-11-30,54.0,54.3,53.39,53.68,5533072,MET
2017-12-01,53.97,53.98,51.96,53.61,4818963,MET
2017-12-04,54.29,54.45,53.6,53.62,4118638,MET
2017-12-05,53.79,53.87,52.875,53.04,4131275,MET
2017-12-06,53.05,53.3,52.69,53.0,3500386,MET
2017-12-07,52.89,53.88,52.88,53.62,3808895,MET
2017-12-08,53.94,53.94,53.42,53.76,3690547,MET
2017-12-11,53.89,54.19,53.48,53.64,3558093,MET
2017-12-12,53.7,54.06,53.3633,53.67,4704495,MET
2017-12-13,53.5,53.605,52.76,52.84,4944368,MET
2017-12-14,52.98,53.27,52.36,52.49,4281779,MET
2017-12-15,51.69,51.94,50.89,51.41,15455509,MET
2017-12-18,51.52,51.81,50.66,50.93,7867537,MET
2017-12-19,51.07,51.56,50.77,50.79,5710381,MET
2017-12-20,51.07,51.27,50.79,51.01,4923212,MET
2017-12-21,51.38,51.58,50.92,51.03,5034248,MET
2017-12-22,51.21,51.27,50.51,50.76,4236805,MET
2017-12-26,50.82,51.12,50.61,50.67,3075648,MET
2017-12-27,50.7,50.9,50.56,50.75,2825374,MET
2017-12-28,50.75,51.01,50.69,50.87,2931543,MET
2017-12-29,51.09,51.14,50.55,50.56,3424425,MET
2018-01-02,50.81,50.86,49.65,50.18,5424474,MET
2018-01-03,50.08,50.85,50.05,50.5,4124329,MET
2018-01-04,50.84,51.63,50.751,51.36,4373903,MET
2018-01-05,51.53,51.88,51.215,51.84,3418996,MET
2018-01-08,51.72,52.2,51.45,51.98,4215959,MET
2018-01-09,52.21,52.9448,52.16,52.36,4536287,MET
2018-01-10,52.49,53.68,52.39,53.03,5025750,MET
2018-01-11,53.28,53.79,53.28,53.49,3583112,MET
2018-01-12,53.71,53.89,53.01,53.33,5480396,MET
2018-01-16,53.34,53.55,51.62,51.85,9410804,MET
2018-01-17,52.15,52.71,52.06,52.55,5947017,MET
2018-01-18,52.7,53.58,52.55,52.95,5428979,MET
2018-01-19,52.93,53.54,52.62,53.4,6660006,MET
2018-01-22,53.51,53.91,53.19,53.85,4481713,MET
2018-01-23,53.75,53.895,53.19,53.61,4139350,MET
2018-01-24,54.12,54.24,53.72,54.1,3996747,MET
2018-01-25,54.25,54.25,53.81,54.0,4389792,MET
2018-01-26,54.25,54.77,54.02,54.77,3660730,MET
2018-01-29,54.63,55.21,54.37,54.4,5624131,MET
2018-01-30,50.25,50.82,49.0,49.73,29492997,MET
2018-01-31,48.47,49.5,48.01,48.07,28761666,MET
2018-02-01,48.01,48.67,47.72,48.39,15853726,MET
2018-02-02,47.89,48.23,47.415,47.56,9583793,MET
2018-02-05,47.0,47.46,45.55,45.89,12512992,MET
2018-02-06,45.06,46.38,44.58,46.2,13696700,MET
2018-02-07,45.95,46.93,45.83,46.26,9027933,MET
2013-02-08,12.99,13.56,12.96,13.51,20786512,MGM
2013-02-11,13.5,13.59,13.02,13.05,16174761,MGM
2013-02-12,13.05,13.36,13.03,13.32,9386695,MGM
2013-02-13,13.45,13.47,13.24,13.34,7762187,MGM
2013-02-14,13.24,13.295,13.18,13.29,5535026,MGM
2013-02-15,13.23,13.33,12.83,12.88,13281386,MGM
2013-02-19,12.92,12.96,12.62,12.74,20402197,MGM
2013-02-20,12.91,13.14,12.51,12.54,15963615,MGM
2013-02-21,12.5,12.5,12.01,12.37,16902673,MGM
2013-02-22,12.41,12.51,12.26,12.42,9888296,MGM
2013-02-25,12.55,12.77,12.1308,12.19,12153616,MGM
2013-02-26,12.22,12.29,11.935,12.11,10201541,MGM
2013-02-27,12.17,12.5,12.1599,12.48,9966373,MGM
2013-02-28,12.44,12.7,12.4,12.49,7700232,MGM
2013-03-01,12.42,12.59,12.33,12.43,7232600,MGM
2013-03-04,12.37,12.42,12.0,12.16,12991250,MGM
2013-03-05,12.24,12.38,12.06,12.09,8858290,MGM
2013-03-06,12.15,12.35,12.11,12.21,7799636,MGM
2013-03-07,12.34,12.55,12.3,12.44,7742919,MGM
2013-03-08,12.53,12.56,12.32,12.37,7809787,MGM
2013-03-11,12.43,12.61,12.33,12.45,7624358,MGM
2013-03-12,12.43,12.47,12.305,12.35,3689409,MGM
2013-03-13,12.37,12.49,12.26,12.41,4092898,MGM
2013-03-14,12.44,13.5,12.41,13.25,47071632,MGM
2013-03-15,13.16,13.22,12.98,13.16,17266742,MGM
2013-03-18,12.9,13.188,12.8,13.03,7555349,MGM
2013-03-19,13.1,13.17,12.64,12.78,10917142,MGM
2013-03-20,12.87,13.0,12.79,12.95,8850520,MGM
2013-03-21,12.86,13.05,12.77,12.78,6645047,MGM
2013-03-22,12.89,13.23,12.84,13.06,8524140,MGM
2013-03-25,13.15,13.34,12.98,13.14,8112970,MGM
2013-03-26,13.16,13.3,13.07,13.14,10282063,MGM
2013-03-27,13.1,13.17,12.96,12.96,10274911,MGM
2013-03-28,13.0,13.2,13.0,13.15,5749147,MGM
2013-04-01,13.1,13.151,12.74,12.82,7695909,MGM
2013-04-02,12.9,12.96,12.36,12.48,13252497,MGM
2013-04-03,12.41,12.58,12.02,12.22,12129684,MGM
2013-04-04,12.22,12.315,12.04,12.27,7657555,MGM
2013-04-05,12.04,12.04,11.72,11.99,13614268,MGM
2013-04-08,12.0,12.38,12.0,12.36,10508737,MGM
2013-04-09,12.47,12.79,12.41,12.64,10114545,MGM
2013-04-10,12.76,13.0,12.72,12.93,10843750,MGM
2013-04-11,12.95,13.05,12.84,12.86,6009837,MGM
2013-04-12,12.78,13.05,12.7,13.04,5516308,MGM
2013-04-15,12.88,12.9,12.15,12.27,11508285,MGM
2013-04-16,12.44,12.565,12.36,12.49,6949946,MGM
2013-04-17,12.35,12.46,11.965,12.45,11228496,MGM
2013-04-18,12.49,12.53,12.01,12.06,9015443,MGM
2013-04-19,12.15,12.23,12.08,12.23,4477988,MGM
2013-04-22,12.29,12.39,12.11,12.33,4951770,MGM
2013-04-23,12.45,12.76,12.37,12.75,7980107,MGM
2013-04-24,12.75,13.1,12.74,13.03,10019288,MGM
2013-04-25,13.1,13.74,13.06,13.53,16722208,MGM
2013-04-26,13.48,13.71,13.35,13.52,13146618,MGM
2013-04-29,13.58,13.79,13.54,13.74,11314316,MGM
2013-04-30,13.75,14.15,13.65,14.12,15319929,MGM
2013-05-01,14.07,14.07,13.5,13.8,14222105,MGM
2013-05-02,14.41,14.9,14.35,14.55,36686822,MGM
2013-05-03,14.66,14.89,14.58,14.66,12131789,MGM
2013-05-06,14.74,14.82,14.66,14.81,7950827,MGM
2013-05-07,14.87,14.9,14.59,14.71,9321897,MGM
2013-05-08,14.68,14.78,14.51,14.7,8003711,MGM
2013-05-09,14.83,15.33,14.68,15.14,23544736,MGM
2013-05-10,15.15,15.8,15.13,15.61,21009016,MGM
2013-05-13,15.62,15.78,15.43,15.7,9236467,MGM
2013-05-14,15.72,15.95,15.72,15.86,10327134,MGM
2013-05-15,15.73,15.8512,15.27,15.44,13440070,MGM
2013-05-16,15.44,15.6,15.23,15.26,7973489,MGM
2013-05-17,15.27,15.43,15.21,15.34,8628770,MGM
2013-05-20,15.36,15.66,15.27,15.5,6952838,MGM
2013-05-21,15.55,15.69,15.45,15.54,5023810,MGM
2013-05-22,15.51,15.7025,14.91,15.08,11801156,MGM
2013-05-23,14.7,15.02,14.485,14.93,10109963,MGM
2013-05-24,14.83,14.99,14.7,14.93,7646342,MGM
2013-05-28,15.25,15.4899,15.225,15.27,8611151,MGM
2013-05-29,15.21,15.3,14.96,15.09,8638900,MGM
2013-05-30,15.15,15.45,15.03,15.33,11314452,MGM
2013-05-31,15.23,15.495,15.16,15.17,8627508,MGM
2013-06-03,15.34,15.425,14.95,15.19,7999733,MGM
2013-06-04,15.16,15.33,14.91,15.01,7847135,MGM
2013-06-05,14.85,14.91,14.29,14.52,12399838,MGM
2013-06-06,14.42,14.71,14.32,14.58,11037502,MGM
2013-06-07,14.71,15.03,14.595,14.95,7147693,MGM
2013-06-10,15.03,15.37,14.96,15.18,7431871,MGM
2013-06-11,14.92,14.96,14.72,14.79,5931244,MGM
2013-06-12,14.96,15.06,14.68,14.76,8294783,MGM
2013-06-13,14.69,15.0,14.51,14.96,8073998,MGM
2013-06-14,14.9,15.06,14.71,14.75,5750200,MGM
2013-06-17,14.8,15.145,14.8,14.94,7795954,MGM
2013-06-18,14.98,15.19,14.96,15.1,6464203,MGM
2013-06-19,15.06,15.24,14.92,14.99,7130989,MGM
2013-06-20,14.8,14.8,13.96,14.06,16196189,MGM
2013-06-21,14.18,14.25,13.6,13.81,10683922,MGM
2013-06-24,13.54,13.54,12.87,13.25,17079284,MGM
2013-06-25,13.48,13.87,13.48,13.7,8897614,MGM
2013-06-26,14.16,14.65,14.14,14.32,17099322,MGM
2013-06-27,14.54,14.685,14.42,14.47,5887633,MGM
2013-06-28,14.41,14.88,14.4,14.78,9293390,MGM
2013-07-01,15.05,15.28,15.03,15.08,9218784,MGM
2013-07-02,15.05,15.29,14.8,14.87,8788938,MGM
2013-07-03,14.7892,14.99,14.65,14.93,2726528,MGM
2013-07-05,15.1,15.49,15.02,15.37,9146261,MGM
2013-07-08,15.52,15.9,15.46,15.57,10976237,MGM
2013-07-09,15.74,15.7401,15.35,15.44,8321283,MGM
2013-07-10,15.47,15.5,15.21,15.35,7379606,MGM
2013-07-11,15.64,15.67,15.05,15.26,16901415,MGM
2013-07-12,15.28,15.5,15.21,15.26,7003945,MGM
2013-07-15,15.32,15.8,15.23,15.72,9874599,MGM
2013-07-16,15.76,15.91,15.56,15.7,6199841,MGM
2013-07-17,15.72,15.78,15.6,15.69,6467676,MGM
2013-07-18,15.71,16.25,15.71,16.18,9536236,MGM
2013-07-19,16.16,16.25,15.98,16.18,5950283,MGM
2013-07-22,16.05,16.24,15.96,16.16,4329963,MGM
2013-07-23,16.2,16.45,16.1,16.12,5588502,MGM
2013-07-24,16.3,16.5,15.98,16.07,6279629,MGM
2013-07-25,16.01,16.14,15.61,15.83,10956270,MGM
2013-07-26,15.7,16.0,15.62,15.94,5177210,MGM
2013-07-29,15.96,16.14,15.87,15.96,4072583,MGM
2013-07-30,16.07,16.52,16.03,16.35,7801885,MGM
2013-07-31,16.42,16.52,16.28,16.31,7781062,MGM
2013-08-01,16.46,16.99,16.4595,16.85,9672957,MGM
2013-08-02,16.72,16.75,16.31,16.45,11628966,MGM
2013-08-05,16.39,16.56,16.27,16.55,9449965,MGM
2013-08-06,17.54,17.67,16.75,16.91,23534846,MGM
2013-08-07,16.95,17.49,16.86,17.28,15095535,MGM
2013-08-08,17.39,17.57,17.32,17.49,10482320,MGM
2013-08-09,17.45,17.49,17.01,17.25,7228383,MGM
2013-08-12,17.19,17.44,17.08,17.23,4606379,MGM
2013-08-13,17.36,17.45,17.11,17.37,7156738,MGM
2013-08-14,17.3,17.48,17.23,17.36,6242435,MGM
2013-08-15,17.23,17.25,16.97,17.14,6750772,MGM
2013-08-16,17.1,17.28,17.08,17.19,6122181,MGM
2013-08-19,17.18,17.6,17.08,17.2,6226523,MGM
2013-08-20,17.16,17.32,17.04,17.24,6318355,MGM
2013-08-21,17.24,17.56,17.19,17.46,9475112,MGM
2013-08-22,17.59,17.85,17.5,17.82,9542356,MGM
2013-08-23,17.87,18.01,17.76,18.0,7407413,MGM
2013-08-26,17.99,18.54,17.99,18.15,8634032,MGM
2013-08-27,17.83,17.98,17.315,17.36,10674250,MGM
2013-08-28,17.51,17.75,17.3,17.68,8072702,MGM
2013-08-29,17.72,17.95,17.69,17.78,5203932,MGM
2013-08-30,17.9,17.95,17.57,17.69,6668002,MGM
2013-09-03,17.91,18.07,17.86,17.97,7801365,MGM
2013-09-04,17.96,18.56,17.95,18.25,11253355,MGM
2013-09-05,18.25,18.52,18.25,18.29,8466550,MGM
2013-09-06,18.4,18.62,18.15,18.42,8498329,MGM
2013-09-09,18.56,18.8899,18.55,18.74,8689198,MGM
2013-09-10,18.96,19.07,18.9,19.04,7060979,MGM
2013-09-11,19.09,19.17,18.83,19.1,8269716,MGM
2013-09-12,19.15,19.22,18.7,18.87,6323973,MGM
2013-09-13,19.1,19.35,18.93,19.29,8679403,MGM
2013-09-16,19.66,19.8,19.22,19.3,8948462,MGM
2013-09-17,19.31,19.6,19.22,19.55,5208196,MGM
2013-09-18,19.78,19.88,19.37,19.77,9604284,MGM
2013-09-19,19.92,20.3,19.83,20.18,12897265,MGM
2013-09-20,20.13,20.16,19.87,19.92,10249713,MGM
2013-09-23,19.94,20.03,19.51,19.86,7383579,MGM
2013-09-24,19.9,20.41,19.75,20.14,7732065,MGM
2013-09-25,20.14,20.32,20.03,20.2,7039234,MGM
2013-09-26,20.22,20.41,20.16,20.27,5122058,MGM
2013-09-27,20.22,20.24,19.99,20.22,6112499,MGM
2013-09-30,19.97,20.62,19.53,20.44,9801262,MGM
2013-10-01,20.54,20.82,20.45,20.74,6501090,MGM
2013-10-02,20.59,20.81,20.51,20.7,5321048,MGM
2013-10-03,20.81,20.9,20.21,20.58,7717542,MGM
2013-10-04,20.65,20.83,20.56,20.59,5292901,MGM
2013-10-07,20.39,20.76,20.3,20.38,5298658,MGM
2013-10-08,20.365,20.61,19.58,19.94,14064172,MGM
2013-10-09,20.08,20.36,19.4,20.03,11716390,MGM
2013-10-10,20.35,20.61,20.21,20.34,8145195,MGM
2013-10-11,20.43,20.8,20.31,20.46,10384747,MGM
2013-10-14,20.34,20.7,20.2501,20.59,9076476,MGM
2013-10-15,20.69,20.9,20.4218,20.56,10488235,MGM
2013-10-16,20.76,20.9,20.6,20.69,9177347,MGM
2013-10-17,20.69,20.801,20.51,20.78,5611328,MGM
2013-10-18,20.91,20.98,20.6,20.69,10605203,MGM
2013-10-21,20.69,20.9,20.63,20.77,7928685,MGM
2013-10-22,20.76,20.89,20.24,20.57,9859157,MGM
2013-10-23,20.48,20.5,20.05,20.06,7053624,MGM
2013-10-24,20.17,20.715,20.14,20.64,8131913,MGM
2013-10-25,20.7,20.72,20.16,20.31,9002555,MGM
2013-10-28,20.35,20.35,19.75,19.95,10031025,MGM
2013-10-29,19.99,20.24,19.74,20.22,6861624,MGM
2013-10-30,20.39,20.6,20.0,20.29,11355967,MGM
2013-10-31,19.49,19.8,18.56,19.04,32825228,MGM
2013-11-01,19.09,19.5,18.96,19.3,13830610,MGM
2013-11-04,19.46,19.5397,19.21,19.29,7355133,MGM
2013-11-05,19.26,19.4,19.06,19.15,7137839,MGM
2013-11-06,19.19,19.41,19.0,19.1,6301666,MGM
2013-11-07,19.25,19.25,18.49,18.58,9063623,MGM
2013-11-08,18.69,19.11,18.55,19.09,7044595,MGM
2013-11-11,19.11,19.385,19.0,19.2,4490591,MGM
2013-11-12,19.23,19.4,19.09,19.26,6008334,MGM
2013-11-13,19.31,19.715,19.22,19.7,7958321,MGM
2013-11-14,19.79,19.82,19.5,19.56,5846985,MGM
2013-11-15,19.55,19.6525,19.31,19.45,5875879,MGM
2013-11-18,19.51,19.67,19.17,19.25,7189492,MGM
2013-11-19,19.18,19.25,18.54,18.57,12505045,MGM
2013-11-20,18.7,18.93,18.4,18.44,9384901,MGM
2013-11-21,18.43,18.95,18.43,18.89,9535290,MGM
2013-11-22,18.98,19.02,18.7,18.82,4434899,MGM
2013-11-25,18.9,19.085,18.8,18.84,5838651,MGM
2013-11-26,18.86,19.07,18.78,18.83,4994361,MGM
2013-11-27,18.85,19.25,18.688,19.18,7844490,MGM
2013-11-29,19.24,19.42,19.09,19.19,4107028,MGM
2013-12-02,19.22,19.55,19.19,19.23,7480522,MGM
2013-12-03,19.19,19.5,19.07,19.26,8785259,MGM
2013-12-04,19.2,19.865,19.17,19.71,9933440,MGM
2013-12-05,19.75,19.98,19.65,19.69,7514771,MGM
2013-12-06,19.9,20.34,19.815,20.17,11146316,MGM
2013-12-09,20.25,20.75,20.25,20.73,10995781,MGM
2013-12-10,20.66,21.0,20.47,20.86,8995840,MGM
2013-12-11,20.84,21.2,20.5,20.59,11086178,MGM
2013-12-12,20.6,20.94,20.6,20.83,11618417,MGM
2013-12-13,20.95,21.2,20.72,21.2,7919291,MGM
2013-12-16,21.32,21.74,21.32,21.71,14243418,MGM
2013-12-17,21.79,22.29,21.62,22.22,19782509,MGM
2013-12-18,22.33,22.655,22.08,22.65,16645157,MGM
2013-12-19,22.54,22.7597,22.4,22.61,8514924,MGM
2013-12-20,22.6,22.82,22.25,22.72,11529372,MGM
2013-12-23,22.92,22.95,22.75,22.87,6849414,MGM
2013-12-24,22.73,23.24,22.71,23.08,4453238,MGM
2013-12-26,23.1,23.5,23.09,23.24,5950337,MGM
2013-12-27,23.22,23.25,23.01,23.15,3449835,MGM
2013-12-30,23.18,23.5,23.1601,23.38,4937829,MGM
2013-12-31,23.4,23.65,23.33,23.52,5222503,MGM
2014-01-02,23.54,23.94,23.32,23.72,8408771,MGM
2014-01-03,23.83,23.89,23.25,23.45,5955544,MGM
2014-01-06,23.86,24.1,23.38,23.48,15380593,MGM
2014-01-07,23.98,24.66,23.91,24.51,17965296,MGM
2014-01-08,24.82,24.96,24.57,24.73,12722299,MGM
2014-01-09,24.9,24.99,24.43,24.98,13704403,MGM
2014-01-10,24.9,25.39,24.76,25.36,11667765,MGM
2014-01-13,25.71,26.106,25.22,25.25,18590328,MGM
2014-01-14,25.31,25.8699,24.83,25.78,12972771,MGM
2014-01-15,26.01,26.25,25.55,25.72,11647632,MGM
2014-01-16,25.55,25.86,25.5,25.78,8391443,MGM
2014-01-17,25.88,26.7,25.88,26.41,14797578,MGM
2014-01-21,26.61,26.65,26.13,26.36,15501668,MGM
2014-01-22,25.77,25.87,25.3775,25.74,15975817,MGM
2014-01-23,25.45,25.5,24.8,25.18,14266756,MGM
2014-01-24,24.62,24.85,23.67,23.78,20361867,MGM
2014-01-27,23.87,24.09,23.09,23.78,13565559,MGM
2014-01-28,23.78,24.49,23.77,24.05,14607768,MGM
2014-01-29,23.79,23.97,23.1645,23.28,12027689,MGM
2014-01-30,23.83,24.26,23.64,24.11,12161621,MGM
2014-01-31,23.86,24.58,23.79,24.36,11109452,MGM
2014-02-03,24.37,24.64,23.565,23.86,12962781,MGM
2014-02-04,24.0,24.38,23.9,24.2,7488152,MGM
2014-02-05,23.74,23.805,23.04,23.67,13352501,MGM
2014-02-06,23.99,24.55,23.96,24.29,9101083,MGM
2014-02-07,24.44,24.92,24.34,24.8,7941806,MGM
2014-02-10,24.7,24.9001,24.52,24.64,9222643,MGM
2014-02-11,24.81,25.27,24.75,25.25,10782267,MGM
2014-02-12,25.37,25.55,25.12,25.32,7706943,MGM
2014-02-13,25.46,25.63,25.15,25.58,7632493,MGM
2014-02-14,25.56,26.03,25.51,26.02,9252534,MGM
2014-02-18,26.12,26.335,25.77,25.85,11227957,MGM
2014-02-19,25.74,26.68,25.05,25.75,23972953,MGM
2014-02-20,26.14,26.93,26.14,26.83,15461385,MGM
2014-02-21,26.93,27.33,26.88,27.05,9740131,MGM
2014-02-24,27.11,27.98,27.11,27.84,10180336,MGM
2014-02-25,28.01,28.2,27.4205,27.54,9569814,MGM
2014-02-26,27.7,28.03,27.18,27.49,11587877,MGM
2014-02-27,27.41,28.16,27.38,27.86,10858353,MGM
2014-02-28,27.9,27.97,27.25,27.55,9264236,MGM
2014-03-03,27.16,28.2,27.0,27.6,9907819,MGM
2014-03-04,27.98,28.38,27.96,28.29,12383685,MGM
2014-03-05,28.38,28.565,28.16,28.22,9221896,MGM
2014-03-06,28.35,28.56,28.27,28.39,6777655,MGM
2014-03-07,28.67,28.75,28.03,28.29,11343334,MGM
2014-03-10,28.15,28.34,27.48,27.71,9287152,MGM
2014-03-11,27.82,28.13,26.89,27.05,11541722,MGM
2014-03-12,26.919,27.5,26.8,26.95,10365730,MGM
2014-03-13,27.04,27.31,26.29,26.5,10147217,MGM
2014-03-14,26.35,26.59,26.15,26.27,7603332,MGM
2014-03-17,26.4,26.95,26.4,26.61,6537001,MGM
2014-03-18,26.7,27.11,26.65,26.79,6656263,MGM
2014-03-19,26.84,26.98,26.32,26.58,5191166,MGM
2014-03-20,26.47,26.57,25.99,26.38,8035593,MGM
2014-03-21,26.59,26.62,26.12,26.18,6484872,MGM
2014-03-24,26.35,26.37,25.45,25.85,9106914,MGM
2014-03-25,26.02,26.29,25.52,25.61,7818404,MGM
2014-03-26,25.66,25.67,24.82,24.97,9091779,MGM
2014-03-27,24.8,24.95,24.13,24.9,14095939,MGM
2014-03-28,25.0,25.435,24.76,24.88,11508729,MGM
2014-03-31,25.21,26.0,25.19,25.86,10308767,MGM
2014-04-01,26.76,26.93,26.43,26.53,11370280,MGM
2014-04-02,26.6,26.72,26.29,26.7,6327120,MGM
2014-04-03,26.95,27.0,26.03,26.25,6968952,MGM
2014-04-04,26.48,26.63,25.21,25.43,9762356,MGM
2014-04-07,24.99,25.11,23.39,23.92,21734396,MGM
2014-04-08,23.97,24.578,23.61,24.46,11749008,MGM
2014-04-09,24.68,24.94,24.155,24.86,9163952,MGM
2014-04-10,25.2,25.51,23.9,24.08,11704362,MGM
2014-04-11,23.89,24.53,23.55,23.91,8287037,MGM
2014-04-14,24.04,24.21,23.2,23.68,9854318,MGM
2014-04-15,23.62,23.73,22.58,23.46,14544982,MGM
2014-04-16,23.66,24.33,23.61,24.22,8475605,MGM
2014-04-17,24.05,24.49,23.93,23.96,10634179,MGM
2014-04-21,24.15,24.27,23.6,23.88,9371872,MGM
2014-04-22,24.17,25.18,23.98,24.97,9741905,MGM
2014-04-23,25.03,25.04,24.03,24.19,9568965,MGM
2014-04-24,24.55,24.61,23.85,24.55,6812475,MGM
2014-04-25,24.33,24.33,23.47,23.66,10361494,MGM
2014-04-28,23.66,23.69,22.52,23.02,17156480,MGM
2014-04-29,23.89,25.1,23.7,24.98,21585002,MGM
2014-04-30,24.75,25.24,24.54,25.23,10684737,MGM
2014-05-01,25.16,25.66,24.91,25.39,10532376,MGM
2014-05-02,25.87,26.53,25.8,26.49,14232091,MGM
2014-05-05,26.2,26.28,25.85,26.19,9716151,MGM
2014-05-06,26.03,26.2,25.48,25.68,7443790,MGM
2014-05-07,25.65,25.69,24.64,25.15,10457499,MGM
2014-05-08,24.3,24.99,24.04,24.32,15519048,MGM
2014-05-09,24.53,24.69,24.13,24.34,6408319,MGM
2014-05-12,24.59,24.94,24.475,24.59,6570462,MGM
2014-05-13,24.75,24.95,24.4,24.68,4879181,MGM
2014-05-14,24.73,24.75,24.08,24.21,6301861,MGM
2014-05-15,24.08,24.38,23.54,24.21,7724782,MGM
2014-05-16,24.1,24.195,23.625,23.9,7359614,MGM
2014-05-19,23.58,24.19,23.54,24.16,4057207,MGM
2014-05-20,24.04,24.15,23.64,23.84,6382594,MGM
2014-05-21,23.92,24.275,23.89,24.19,6825470,MGM
2014-05-22,24.3,24.96,24.28,24.78,8629467,MGM
2014-05-23,24.97,25.1,24.46,25.07,5270487,MGM
2014-05-27,25.25,25.64,25.02,25.62,9047734,MGM
2014-05-28,25.55,25.86,25.31,25.71,6119174,MGM
2014-05-29,25.63,26.03,25.42,26.0,5153422,MGM
2014-05-30,26.05,26.05,25.585,25.75,6477235,MGM
2014-06-02,25.75,26.21,25.39,26.13,6516427,MGM
2014-06-03,25.67,25.67,25.15,25.38,10462730,MGM
2014-06-04,25.25,25.73,24.9,25.69,6855110,MGM
2014-06-05,25.8,25.81,25.18,25.44,7651302,MGM
2014-06-06,25.35,25.38,25.05,25.14,6772422,MGM
2014-06-09,24.81,24.81,24.2,24.53,10083625,MGM
2014-06-10,24.31,24.53,24.04,24.52,6777687,MGM
2014-06-11,24.53,25.04,24.51,24.9,7324465,MGM
2014-06-12,24.87,24.9395,24.41,24.44,4581203,MGM
2014-06-13,24.58,24.95,24.38,24.9,4314821,MGM
2014-06-16,24.55,24.82,24.34,24.81,5630119,MGM
2014-06-17,24.67,24.88,24.55,24.79,3407898,MGM
2014-06-18,24.68,25.12,24.42,25.11,6025971,MGM
2014-06-19,25.18,25.55,25.0,25.14,4631212,MGM
2014-06-20,25.32,25.41,25.12,25.4,6588917,MGM
2014-06-23,25.25,25.69,25.15,25.64,7750867,MGM
2014-06-24,25.63,26.24,25.51,25.66,9643963,MGM
2014-06-25,25.64,26.01,25.52,25.91,5631574,MGM
2014-06-26,26.24,26.9,26.08,26.72,11315112,MGM
2014-06-27,26.92,27.07,26.29,26.41,8343643,MGM
2014-06-30,26.59,26.67,26.22,26.4,4317001,MGM
2014-07-01,26.55,26.91,26.53,26.6,5383771,MGM
2014-07-02,26.72,27.25,26.72,26.92,6372953,MGM
2014-07-03,27.19,27.23,26.675,26.84,5107412,MGM
2014-07-07,26.97,27.03,26.45,26.61,6747010,MGM
2014-07-08,26.38,26.4,25.43,25.78,9591704,MGM
2014-07-09,25.64,26.17,25.48,26.0,4787770,MGM
2014-07-10,25.55,25.89,25.36,25.72,4193848,MGM
2014-07-11,25.74,25.85,25.42,25.55,3559088,MGM
2014-07-14,25.93,26.28,25.65,25.68,4090985,MGM
2014-07-15,25.8,25.93,25.34,25.49,4661180,MGM
2014-07-16,25.59,25.835,25.52,25.56,4315857,MGM
2014-07-17,25.27,25.66,25.16,25.52,5752918,MGM
2014-07-18,25.27,25.66,25.16,25.52,5753098,MGM
2014-07-21,25.38,25.58,25.22,25.45,3572498,MGM
2014-07-22,25.57,26.34,25.55,26.17,8756008,MGM
2014-07-23,26.25,26.36,25.94,26.28,3962598,MGM
2014-07-24,26.44,26.5,25.92,25.98,6810222,MGM
2014-07-25,25.95,26.42,25.74,26.39,7758855,MGM
2014-07-28,26.43,27.1,26.43,26.82,10083975,MGM
2014-07-29,27.43,27.64,26.92,27.0,12781986,MGM
2014-07-30,27.13,27.46,26.6,27.35,10075455,MGM
2014-07-31,27.05,27.36,26.74,26.84,8302976,MGM
2014-08-01,26.65,26.93,25.97,26.26,8685089,MGM
2014-08-04,26.16,26.57,26.0,26.45,7039044,MGM
2014-08-05,26.93,27.1,25.6,25.88,19796899,MGM
2014-08-06,25.57,25.86,24.92,25.14,13373508,MGM
2014-08-07,24.93,25.25,24.25,24.47,13935860,MGM
2014-08-08,24.58,24.78,24.34,24.73,6499827,MGM
2014-08-11,24.87,25.12,24.6,24.81,5539172,MGM
2014-08-12,24.83,25.03,24.51,24.81,4912444,MGM
2014-08-13,25.03,25.2,24.8587,24.95,4679225,MGM
2014-08-14,24.95,25.19,24.82,25.14,5269223,MGM
2014-08-15,25.31,25.341,24.7,25.04,6158170,MGM
2014-08-18,25.16,25.3,24.95,25.15,4654699,MGM
2014-08-19,25.3,25.39,25.01,25.11,5489746,MGM
2014-08-20,25.09,25.33,24.885,25.21,4836979,MGM
2014-08-21,25.25,25.2772,25.0122,25.1,5444765,MGM
2014-08-22,24.97,25.1,24.6828,25.08,4902463,MGM
2014-08-25,25.17,25.2,24.72,24.89,5086962,MGM
2014-08-26,24.82,25.03,24.65,24.87,5685333,MGM
2014-08-27,24.89,24.97,24.55,24.63,5218326,MGM
2014-08-28,24.38,24.89,24.24,24.86,6880272,MGM
2014-08-29,24.87,24.87,24.31,24.47,6242869,MGM
2014-09-02,24.04,24.04,23.24,23.83,17972065,MGM
2014-09-03,23.9,24.24,23.735,23.93,8427113,MGM
2014-09-04,23.89,24.31,23.8028,24.13,7485238,MGM
2014-09-05,24.04,24.22,23.8,24.18,5809882,MGM
2014-09-08,24.06,24.27,23.9539,24.2,5235988,MGM
2014-09-09,24.12,24.4997,24.03,24.29,7553779,MGM
2014-09-10,24.12,24.22,23.975,24.18,4706419,MGM
2014-09-11,24.06,24.505,24.05,24.24,6562231,MGM
2014-09-12,24.28,24.31,23.57,23.77,8371793,MGM
2014-09-15,23.64,23.64,22.845,23.21,11362629,MGM
2014-09-16,22.4,22.86,22.0,22.82,17839676,MGM
2014-09-17,22.49,23.12,22.43,22.84,12124970,MGM
2014-09-18,23.0,23.72,22.97,23.39,13885867,MGM
2014-09-19,23.4,23.54,22.87,23.12,8491487,MGM
2014-09-22,22.8,22.85,22.3,22.51,9818081,MGM
2014-09-23,22.35,22.93,22.3,22.75,8108887,MGM
2014-09-24,22.77,22.94,22.6,22.81,7099648,MGM
2014-09-25,22.7,22.71,22.34,22.39,8057812,MGM
2014-09-26,22.7,22.9899,22.495,22.59,7078023,MGM
2014-09-29,22.24,22.38,22.07,22.16,9226744,MGM
2014-09-30,22.17,23.15,21.68,22.78,19372772,MGM
2014-10-01,22.48,22.52,21.97,22.11,9767698,MGM
2014-10-02,22.2,22.43,21.415,22.0,10234212,MGM
2014-10-03,22.05,22.35,21.95,22.13,6930514,MGM
2014-10-06,22.53,22.86,21.95,22.18,10747401,MGM
2014-10-07,22.13,22.35,21.72,21.8,10415275,MGM
2014-10-08,21.82,22.08,21.5,21.97,9349564,MGM
2014-10-09,22.12,22.21,21.36,21.39,10589865,MGM
2014-10-10,21.29,21.615,20.7,20.76,18589546,MGM
2014-10-13,20.65,20.89,20.19,20.27,11103411,MGM
2014-10-14,20.13,20.8,19.87,20.62,14582696,MGM
2014-10-15,20.27,20.62,19.55,20.4,18495872,MGM
2014-10-16,20.16,21.72,20.16,21.39,18748480,MGM
2014-10-17,21.71,22.13,21.7,21.71,15206654,MGM
2014-10-20,21.76,22.09,21.52,21.7,7539217,MGM
2014-10-21,21.95,22.53,21.89,22.45,9977140,MGM
2014-10-22,22.54,22.69,22.07,22.12,6550080,MGM
2014-10-23,22.39,22.73,22.32,22.36,6040636,MGM
2014-10-24,22.31,22.665,22.18,22.58,5706090,MGM
2014-10-27,22.44,22.7,22.15,22.67,5727303,MGM
2014-10-28,22.75,22.99,22.41,22.91,7899784,MGM
2014-10-29,23.23,23.44,22.54,22.89,10007470,MGM
2014-10-30,22.4,22.66,22.38,22.54,2864549,MGM
2014-10-31,23.59,23.7,23.23,23.25,10860156,MGM
2014-11-03,23.23,23.295,22.91,23.02,9505758,MGM
2014-11-04,22.77,22.77,21.86,22.33,15768484,MGM
2014-11-05,21.9,22.02,21.35,21.72,15799319,MGM
2014-11-06,21.76,21.89,21.52,21.87,7012657,MGM
2014-11-07,21.85,22.08,21.75,21.94,5783354,MGM
2014-11-10,22.06,22.43,22.04,22.14,6684803,MGM
2014-11-11,22.12,22.57,21.93,22.56,6128278,MGM
2014-11-12,22.4,22.66,22.38,22.54,2999911,MGM
2014-11-13,22.69,22.95,22.62,22.65,6423392,MGM
2014-11-14,22.68,22.77,22.51,22.72,5300077,MGM
2014-11-17,22.43,22.5,22.24,22.42,5682098,MGM
2014-11-18,22.29,22.52,21.96,22.39,6946370,MGM
2014-11-19,22.44,23.06,22.07,22.19,6063802,MGM
2014-11-20,22.02,22.35,21.9,22.19,4205591,MGM
2014-11-21,22.63,22.84,22.52,22.72,9373620,MGM
2014-11-24,22.78,22.99,22.72,22.85,5370288,MGM
2014-11-25,23.0,23.3,22.7,22.81,8805483,MGM
2014-11-26,22.81,22.94,22.7,22.82,4787760,MGM
2014-11-28,22.88,22.9,22.67,22.81,2866129,MGM
2014-12-01,22.47,22.58,22.1,22.27,9717897,MGM
2014-12-02,22.3,22.35,22.105,22.17,5320397,MGM
2014-12-03,21.81,22.225,21.77,22.13,7865724,MGM
2014-12-04,22.04,22.05,21.745,21.97,6234402,MGM
2014-12-05,22.01,22.05,21.72,21.91,3815202,MGM
2014-12-08,21.67,21.88,21.47,21.65,7524166,MGM
2014-12-09,21.27,21.64,21.23,21.51,9533506,MGM
2014-12-10,21.42,21.52,20.6,20.72,15188427,MGM
2014-12-11,20.76,20.93,20.52,20.54,10906639,MGM
2014-12-12,20.35,20.57,20.09,20.18,11216626,MGM
2014-12-15,20.25,20.39,19.68,19.82,14892260,MGM
2014-12-16,19.69,19.73,18.79,18.85,27721318,MGM
2014-12-17,18.3,18.54,17.25,18.01,53696357,MGM
2014-12-18,18.43,19.46,18.42,19.4,26862455,MGM
2014-12-19,19.73,20.41,19.46,20.33,22097206,MGM
2014-12-22,20.77,20.85,19.9,20.28,11908229,MGM
2014-12-23,20.29,20.99,20.29,20.94,14354486,MGM
2014-12-24,21.02,21.17,20.77,20.77,3065979,MGM
2014-12-26,21.03,21.1899,21.0,21.11,3942480,MGM
2014-12-29,21.02,21.64,20.81,21.48,11725688,MGM
2014-12-30,21.33,21.65,21.29,21.45,7148729,MGM
2014-12-31,21.52,21.68,21.34,21.38,7710688,MGM
2015-01-02,21.32,21.485,20.4145,21.02,11628165,MGM
2015-01-05,20.82,20.94,20.325,20.44,9182100,MGM
2015-01-06,20.32,20.39,19.495,19.66,16832858,MGM
2015-01-07,20.3,20.5,20.09,20.43,12386968,MGM
2015-01-08,20.86,21.01,20.66,20.72,12807081,MGM
2015-01-09,20.8,20.87,20.35,20.51,6659091,MGM
2015-01-12,20.42,20.51,20.1,20.22,7688125,MGM
2015-01-13,20.42,20.78,20.1745,20.35,9430381,MGM
2015-01-14,19.98,20.32,19.81,20.23,12091948,MGM
2015-01-15,20.44,20.67,20.1,20.24,11118160,MGM
2015-01-16,20.04,20.2,19.87,20.01,9349443,MGM
2015-01-20,20.0,20.0,18.87,19.13,19360377,MGM
2015-01-21,18.98,19.63,18.82,19.24,12324247,MGM
2015-01-22,19.45,19.94,19.31,19.89,11304884,MGM
2015-01-23,19.88,20.1,19.63,20.0,8307016,MGM
2015-01-26,20.13,20.9,20.09,20.89,10333459,MGM
2015-01-27,20.85,21.02,20.505,20.86,9021685,MGM
2015-01-28,20.94,20.97,20.18,20.32,8967574,MGM
2015-01-29,20.4,20.45,19.81,20.18,7812107,MGM
2015-01-30,20.09,20.09,19.43,19.48,10468412,MGM
2015-02-02,19.44,19.75,19.12,19.74,7570281,MGM
2015-02-03,19.81,20.48,19.67,20.46,8277222,MGM
2015-02-04,20.12,20.29,19.75,19.87,9208214,MGM
2015-02-05,19.92,20.45,19.84,20.33,8459946,MGM
2015-02-06,20.58,20.67,19.92,19.96,9366446,MGM
2015-02-09,19.82,19.92,19.55,19.59,15917817,MGM
2015-02-10,19.88,20.77,19.81,20.74,15494961,MGM
2015-02-11,20.73,20.84,20.42,20.75,8209008,MGM
2015-02-12,20.79,21.4,20.71,21.24,12466359,MGM
2015-02-13,21.36,21.72,21.24,21.46,16148880,MGM
2015-02-17,21.28,22.4,21.08,21.87,24695397,MGM
2015-02-18,21.96,22.48,21.81,22.3,16860104,MGM
2015-02-19,22.33,22.67,22.2,22.44,9986024,MGM
2015-02-20,22.42,22.68,22.33,22.63,10774788,MGM
2015-02-23,22.44,22.63,22.31,22.55,11296753,MGM
2015-02-24,22.1,22.12,21.67,21.88,17067724,MGM
2015-02-25,21.51,22.08,21.38,21.97,15268243,MGM
2015-02-26,21.91,22.13,21.81,21.95,9063743,MGM
2015-02-27,22.01,22.23,21.59,21.73,9736841,MGM
2015-03-02,21.7,22.15,21.66,21.87,6554234,MGM
2015-03-03,22.09,22.25,21.9697,22.02,8904371,MGM
2015-03-04,21.83,22.13,21.72,22.08,8850064,MGM
2015-03-05,21.82,22.0,21.74,21.93,6653942,MGM
2015-03-06,21.88,22.095,21.5,21.62,15954840,MGM
2015-03-09,21.64,21.76,20.665,20.91,19743882,MGM
2015-03-10,20.26,20.65,19.9833,20.03,19736625,MGM
2015-03-11,20.09,20.15,19.39,19.59,21424841,MGM
2015-03-12,19.77,19.89,19.52,19.72,9022548,MGM
2015-03-13,19.59,19.69,19.3,19.41,10420643,MGM
2015-03-16,19.41,19.7,19.1,19.66,13297435,MGM
2015-03-17,20.9,21.85,20.8,21.74,62518319,MGM
2015-03-18,21.55,22.555,21.4,22.52,33807525,MGM
2015-03-19,22.59,22.92,22.405,22.85,19778723,MGM
2015-03-20,23.18,23.25,22.38,22.62,20175634,MGM
2015-03-23,22.5,22.94,22.41,22.41,8547089,MGM
2015-03-24,22.38,22.53,22.05,22.08,9330831,MGM
2015-03-25,22.11,22.11,21.66,21.69,13002029,MGM
2015-03-26,21.5,21.7,21.16,21.39,13795005,MGM
2015-03-27,21.51,21.68,21.16,21.3,10233816,MGM
2015-03-30,21.42,21.67,21.19,21.27,12574228,MGM
2015-03-31,21.16,21.56,20.95,21.03,12314264,MGM
2015-04-01,20.98,21.16,20.585,20.88,9453215,MGM
2015-04-02,20.86,21.38,20.7315,21.34,9576303,MGM
2015-04-06,21.14,21.58,21.08,21.34,8004125,MGM
2015-04-07,21.38,21.54,20.73,21.11,10043815,MGM
2015-04-08,21.48,22.04,21.3501,21.59,15081795,MGM
2015-04-09,22.13,22.65,21.8,22.61,17511504,MGM
2015-04-10,22.64,22.64,22.26,22.55,8158596,MGM
2015-04-13,22.3,22.36,21.895,22.0,8031364,MGM
2015-04-14,21.45,21.94,21.22,21.76,10020558,MGM
2015-04-15,21.75,22.33,21.65,22.14,6014631,MGM
2015-04-16,22.16,22.405,21.841,21.95,8406927,MGM
2015-04-17,21.7,21.95,21.2835,21.43,6681282,MGM
2015-04-20,22.01,22.16,21.69,21.83,9968939,MGM
2015-04-21,21.98,22.0,21.43,21.71,5696850,MGM
2015-04-22,21.7,22.22,21.625,22.03,7272002,MGM
2015-04-23,21.71,22.23,21.45,22.08,9365915,MGM
2015-04-24,22.35,22.4101,21.98,22.0,6929510,MGM
2015-04-27,22.19,22.29,21.79,21.92,5462317,MGM
2015-04-28,21.91,22.43,21.69,22.36,11003563,MGM
2015-04-29,21.48,21.73,20.88,21.11,19828765,MGM
2015-04-30,21.21,21.51,21.01,21.15,10572838,MGM
2015-05-01,21.3,21.55,21.16,21.4,9936447,MGM
2015-05-04,20.91,21.62,20.77,21.27,23157220,MGM
2015-05-05,21.21,21.4,19.88,20.14,20688164,MGM
2015-05-06,20.4,20.48,19.355,19.58,26287730,MGM
2015-05-07,19.57,19.9,19.5,19.75,13084320,MGM
2015-05-08,19.96,20.26,19.8,19.93,10564009,MGM
2015-05-11,19.94,19.985,19.32,19.35,9701812,MGM
2015-05-12,19.4,19.45,19.03,19.12,16855566,MGM
2015-05-13,19.22,19.51,19.2,19.36,11291069,MGM
2015-05-14,19.46,19.47,19.23,19.32,7295853,MGM
2015-05-15,19.38,19.56,19.32,19.47,5846194,MGM
2015-05-18,19.41,19.73,19.32,19.68,6840474,MGM
2015-05-19,19.65,19.78,19.61,19.71,7911926,MGM
2015-05-20,19.64,20.17,19.6,20.07,9735112,MGM
2015-05-21,20.15,20.26,20.07,20.2,8029404,MGM
2015-05-22,20.17,20.59,20.17,20.51,11485477,MGM
2015-05-26,20.31,20.36,19.78,19.87,11332233,MGM
2015-05-27,19.89,19.96,19.74,19.91,4945955,MGM
2015-05-28,19.83,20.21,19.8,20.19,7333099,MGM
2015-05-29,20.18,20.28,20.0,20.05,8360332,MGM
2015-06-01,19.96,19.99,19.5,19.58,6377307,MGM
2015-06-02,19.52,19.895,19.52,19.77,3734138,MGM
2015-06-03,19.88,20.06,19.54,19.71,7628536,MGM
2015-06-04,20.15,20.58,19.97,20.28,15202601,MGM
2015-06-05,20.27,20.475,20.09,20.28,7621913,MGM
2015-06-08,19.67,19.83,19.15,19.17,12287599,MGM
2015-06-09,19.2,19.51,19.19,19.35,6771573,MGM
2015-06-10,19.49,19.635,19.4,19.53,5378322,MGM
2015-06-11,19.6,19.83,19.36,19.82,6701220,MGM
2015-06-12,19.68,19.7799,19.38,19.43,6141984,MGM
2015-06-15,19.25,19.43,19.17,19.23,6668377,MGM
2015-06-16,19.15,19.64,19.03,19.09,12755894,MGM
2015-06-17,19.2,19.48,19.13,19.42,9902988,MGM
2015-06-18,19.52,19.65,19.38,19.5,6778882,MGM
2015-06-19,19.49,19.635,19.41,19.5,9631867,MGM
2015-06-22,19.61,19.675,19.09,19.09,7359986,MGM
2015-06-23,19.1,19.47,18.97,19.38,9875057,MGM
2015-06-24,19.36,19.43,18.585,18.63,9662251,MGM
2015-06-25,18.75,18.8,18.45,18.64,6979229,MGM
2015-06-26,18.52,18.64,18.16,18.38,10993152,MGM
2015-06-29,18.06,18.15,17.495,17.58,13149626,MGM
2015-06-30,18.07,18.485,17.97,18.25,11973061,MGM
2015-07-01,18.71,18.96,18.46,18.55,8998063,MGM
2015-07-02,18.71,18.8,18.44,18.55,6538041,MGM
2015-07-06,18.3,18.56,18.165,18.27,7132130,MGM
2015-07-07,18.46,19.235,17.88,19.05,18901870,MGM
2015-07-08,18.53,18.76,17.49,17.57,23308345,MGM
2015-07-09,17.89,18.26,17.765,17.84,11142093,MGM
2015-07-10,18.15,18.24,18.02,18.15,7388692,MGM
2015-07-13,18.74,19.05,18.51,18.85,9869510,MGM
2015-07-14,18.85,19.24,18.74,18.92,8955435,MGM
2015-07-15,18.86,18.98,18.33,18.54,9166879,MGM
2015-07-16,18.69,18.95,18.53,18.69,7922670,MGM
2015-07-17,18.67,18.7,18.34,18.45,5981808,MGM
2015-07-20,18.5,18.57,18.24,18.46,10758544,MGM
2015-07-21,18.49,18.82,18.43,18.48,6813059,MGM
2015-07-22,18.28,18.73,18.21,18.52,7501981,MGM
2015-07-23,18.98,19.07,18.47,18.68,7963841,MGM
2015-07-24,18.8,18.8,18.09,18.11,7396741,MGM
2015-07-27,17.82,17.965,17.525,17.69,9880566,MGM
2015-07-28,17.87,18.11,17.57,18.01,8086724,MGM
2015-07-29,18.16,18.45,18.12,18.22,7041917,MGM
2015-07-30,18.43,19.79,16.84,19.65,16209438,MGM
2015-07-31,19.62,19.72,19.24,19.62,9339542,MGM
2015-08-03,19.59,20.045,19.5,19.85,18628154,MGM
2015-08-04,20.14,21.98,20.09,21.75,33553316,MGM
2015-08-05,22.0,22.755,21.99,22.36,15981025,MGM
2015-08-06,22.46,22.47,21.89,21.99,11853776,MGM
2015-08-07,21.96,22.39,21.95,22.2,9003790,MGM
2015-08-10,22.49,22.77,22.33,22.6,10823501,MGM
2015-08-11,22.12,22.58,21.77,22.18,10634907,MGM
2015-08-12,21.73,22.175,21.3,22.07,9874128,MGM
2015-08-13,22.12,22.41,21.92,22.25,8563115,MGM
2015-08-14,22.33,22.685,22.18,22.48,9937886,MGM
2015-08-17,22.47,22.75,22.17,22.64,4756825,MGM
2015-08-18,22.48,22.63,22.29,22.48,4688138,MGM
2015-08-19,22.25,22.46,21.74,22.07,5739224,MGM
2015-08-20,21.66,21.86,21.23,21.28,7717361,MGM
2015-08-21,20.83,20.95,20.42,20.59,10212945,MGM
2015-08-24,18.12,20.18,17.08,19.54,12991069,MGM
2015-08-25,20.35,20.4,19.2,19.21,7703184,MGM
2015-08-26,19.69,19.92,18.79,19.61,7616720,MGM
2015-08-27,20.0,20.64,19.92,20.54,7687046,MGM
2015-08-28,20.45,20.84,20.39,20.84,5266057,MGM
2015-08-31,20.57,20.99,20.21,20.43,7084952,MGM
2015-09-01,19.91,20.3379,19.71,19.87,7213752,MGM
2015-09-02,20.09,20.27,19.79,20.26,4864110,MGM
2015-09-03,20.35,20.91,20.35,20.49,4474377,MGM
2015-09-04,20.15,20.655,20.05,20.48,4596141,MGM
2015-09-08,21.08,21.58,21.04,21.47,8422913,MGM
2015-09-09,21.8,22.05,21.07,21.12,7427082,MGM
2015-09-10,21.18,21.25,20.37,20.72,8765649,MGM
2015-09-11,20.59,20.99,20.55,20.96,2961946,MGM
2015-09-14,20.88,21.0,20.6,21.0,3875025,MGM
2015-09-15,21.03,21.09,20.59,20.6,7476359,MGM
2015-09-16,20.68,21.26,20.52,21.19,8068625,MGM
2015-09-17,21.21,21.4,20.8501,20.96,5313316,MGM
2015-09-18,20.62,20.8799,20.5,20.66,6760043,MGM
2015-09-21,20.66,20.87,20.3,20.4,3546078,MGM
2015-09-22,19.94,20.06,19.43,19.63,6591058,MGM
2015-09-23,19.46,19.63,19.05,19.36,6658973,MGM
2015-09-24,19.21,19.78,19.15,19.55,5735038,MGM
2015-09-25,19.76,19.885,19.47,19.76,7843650,MGM
2015-09-28,19.56,19.61,18.55,18.59,9090985,MGM
2015-09-29,18.34,18.59,17.62,17.76,11464225,MGM
2015-09-30,18.18,18.5499,18.0,18.45,7616920,MGM
2015-10-01,18.5,18.74,18.19,18.67,6177265,MGM
2015-10-02,19.02,19.91,18.77,19.79,10626205,MGM
2015-10-05,19.82,20.49,19.38,20.3,10955708,MGM
2015-10-06,20.3,20.61,20.15,20.44,6535138,MGM
2015-10-07,20.68,21.09,20.31,20.72,7647872,MGM
2015-10-08,20.68,21.26,20.62,21.14,6121526,MGM
2015-10-09,21.2,21.32,20.72,21.23,5362076,MGM
2015-10-12,21.14,21.425,21.0,21.08,4679267,MGM
2015-10-13,20.93,21.63,20.81,21.13,6920623,MGM
2015-10-14,21.2,21.456,21.0,21.22,4192562,MGM
2015-10-15,21.85,21.95,21.19,21.63,6349888,MGM
2015-10-16,20.92,21.9,20.91,21.55,6857666,MGM
2015-10-19,21.31,21.36,20.72,21.0,4975033,MGM
2015-10-20,21.11,21.38,20.715,20.97,3701020,MGM
2015-10-21,20.94,20.95,20.23,20.26,4686763,MGM
2015-10-22,20.81,20.86,20.215,20.47,6905569,MGM
2015-10-23,20.83,21.36,20.68,21.29,8744927,MGM
2015-10-26,21.31,21.8265,21.3,21.7,8233587,MGM
2015-10-27,21.52,21.78,20.8,20.94,8462424,MGM
2015-10-28,21.11,21.8,21.1,21.76,11203121,MGM
2015-10-29,23.08,23.41,22.47,22.8,22152468,MGM
2015-10-30,22.97,23.41,22.665,23.19,9612849,MGM
2015-11-02,23.51,24.06,23.51,23.78,9844735,MGM
2015-11-03,23.68,24.19,23.29,24.14,8142567,MGM
2015-11-04,24.31,24.41,23.76,24.03,5485492,MGM
2015-11-05,24.02,24.34,23.8368,23.91,4186720,MGM
2015-11-06,23.98,24.23,23.72,23.84,5342994,MGM
2015-11-09,23.54,23.57,22.87,23.32,6073693,MGM
2015-11-10,23.04,23.475,22.97,23.43,4137394,MGM
2015-11-11,23.52,23.55,23.14,23.3,2687788,MGM
2015-11-12,23.11,23.47,22.77,22.8,4320210,MGM
2015-11-13,22.72,22.85,22.39,22.51,3822797,MGM
2015-11-16,22.43,22.63,22.09,22.63,5403311,MGM
2015-11-17,22.75,22.85,22.07,22.25,5824824,MGM
2015-11-18,22.27,22.78,22.03,22.72,5170637,MGM
2015-11-19,22.46,22.72,22.16,22.53,3534293,MGM
2015-11-20,22.69,22.75,22.19,22.46,3970182,MGM
2015-11-23,22.38,22.86,22.38,22.67,3267676,MGM
2015-11-24,22.39,23.09,22.39,22.96,3817249,MGM
2015-11-25,23.06,23.11,22.63,22.92,3235401,MGM
2015-11-27,22.66,22.98,22.51,22.77,1990340,MGM
2015-11-30,22.86,22.985,22.61,22.74,4063097,MGM
2015-12-01,22.95,23.33,22.81,23.28,4233432,MGM
2015-12-02,23.2,23.78,23.11,23.43,5795733,MGM
2015-12-03,23.58,23.6,22.29,22.39,6325945,MGM
2015-12-04,22.37,22.715,22.19,22.63,3944215,MGM
2015-12-07,22.63,22.69,22.185,22.32,3129634,MGM
2015-12-08,21.83,22.21,21.345,21.91,6003640,MGM
2015-12-09,22.27,22.64,21.61,22.06,7775945,MGM
2015-12-10,22.13,22.35,21.73,22.06,6631751,MGM
2015-12-11,21.71,21.8,20.99,21.05,8137225,MGM
2015-12-14,20.97,21.12,20.18,20.81,9219341,MGM
2015-12-15,21.01,21.41,20.94,21.15,5937786,MGM
2015-12-16,21.44,22.18,21.3,22.08,6294850,MGM
2015-12-17,22.23,22.24,21.44,21.45,3276210,MGM
2015-12-18,21.39,21.73,21.135,21.17,4918326,MGM
2015-12-21,21.18,21.64,21.05,21.62,3748894,MGM
2015-12-22,21.68,21.87,21.37,21.74,2475035,MGM
2015-12-23,21.98,22.62,21.68,22.5,3113366,MGM
2015-12-24,22.42,22.58,22.3,22.51,950725,MGM
2015-12-28,22.33,22.74,22.16,22.63,2684543,MGM
2015-12-29,22.79,23.045,22.6,22.94,2581016,MGM
2015-12-30,22.81,23.0,22.5,22.52,2916464,MGM
2015-12-31,22.43,23.0399,22.4,22.72,2406214,MGM
2016-01-04,22.06,22.29,21.75,22.25,7464481,MGM
2016-01-05,22.4,22.97,22.2101,22.75,8259672,MGM
2016-01-06,22.23,22.61,22.01,22.39,6746191,MGM
2016-01-07,21.72,21.8,20.35,20.62,12776148,MGM
2016-01-08,20.83,21.21,20.35,20.49,8428641,MGM
2016-01-11,20.78,21.09,20.41,20.83,6309062,MGM
2016-01-12,21.09,21.71,20.62,21.13,7450284,MGM
2016-01-13,21.35,21.5015,19.91,20.02,7829283,MGM
2016-01-14,20.02,20.5699,19.51,20.27,7324875,MGM
2016-01-15,20.08,20.4597,19.465,19.86,11495977,MGM
2016-01-19,20.3,20.3,19.26,19.63,7816311,MGM
2016-01-20,19.14,19.5,17.55,19.11,14078939,MGM
2016-01-21,19.16,19.37,18.66,19.02,6726400,MGM
2016-01-22,19.5,19.77,19.01,19.34,6053045,MGM
2016-01-25,19.4,19.75,18.86,18.89,4976722,MGM
2016-01-26,18.94,19.16,18.565,19.11,5806462,MGM
2016-01-27,19.22,19.79,19.13,19.47,7830975,MGM
2016-01-28,19.92,20.34,19.12,19.28,12525327,MGM
2016-01-29,19.47,20.17,19.44,20.08,8811566,MGM
2016-02-01,20.03,20.25,19.5,20.05,6807752,MGM
2016-02-02,19.81,19.87,18.96,19.09,7966071,MGM
2016-02-03,19.32,19.36,17.8899,18.55,9291774,MGM
2016-02-04,18.63,19.18,18.47,18.77,7514575,MGM
2016-02-05,18.76,18.76,17.62,17.88,10225475,MGM
2016-02-08,17.7,17.77,16.36,16.87,13193324,MGM
2016-02-09,16.5,17.21,16.18,16.56,9303271,MGM
2016-02-10,16.75,17.8,16.75,17.17,9199363,MGM
2016-02-11,16.76,17.15,16.505,16.93,8621870,MGM
2016-02-12,17.34,18.23,17.33,18.11,11436780,MGM
2016-02-16,18.6,19.19,18.5,19.15,10125179,MGM
2016-02-17,19.27,20.14,19.27,20.07,13946189,MGM
2016-02-18,19.38,19.42,18.19,18.4,26319951,MGM
2016-02-19,18.23,18.23,17.34,18.06,15891417,MGM
2016-02-22,18.89,19.08,18.6,18.76,10291330,MGM
2016-02-23,18.65,18.81,18.14,18.22,6894508,MGM
2016-02-24,17.98,18.3,17.48,18.25,6525512,MGM
2016-02-25,18.3,18.46,17.74,18.34,7037252,MGM
2016-02-26,18.69,19.0,18.5,18.87,6825051,MGM
2016-02-29,18.87,19.18,18.74,18.93,5794495,MGM
2016-03-01,19.35,20.13,19.09,19.93,9277520,MGM
2016-03-02,20.09,20.46,19.77,20.27,7338842,MGM
2016-03-03,20.11,20.38,19.67,20.33,7424329,MGM
2016-03-04,20.38,20.39,19.56,19.81,10203265,MGM
2016-03-07,19.51,20.01,19.49,19.82,6151799,MGM
2016-03-08,19.52,19.84,19.28,19.33,8082187,MGM
2016-03-09,19.66,20.18,19.55,20.05,9833891,MGM
2016-03-10,20.2,20.49,20.02,20.34,6494230,MGM
2016-03-11,20.51,20.83,20.5,20.81,4860067,MGM
2016-03-14,20.73,21.19,20.7,20.94,4929403,MGM
2016-03-15,21.17,21.43,20.47,20.67,5183000,MGM
2016-03-16,20.66,21.3,20.63,21.2,6577324,MGM
2016-03-17,21.2,21.58,20.87,20.95,8795940,MGM
2016-03-18,21.45,21.75,21.045,21.42,11794696,MGM
2016-03-21,21.4,21.45,20.82,20.97,6711475,MGM
2016-03-22,20.82,21.26,20.8,21.24,4605454,MGM
2016-03-23,21.1,21.11,20.68,20.76,3596000,MGM
2016-03-24,20.51,20.72,20.205,20.52,7017697,MGM
2016-03-28,20.52,20.645,20.14,20.45,5422510,MGM
2016-03-29,20.59,21.52,20.25,21.22,8404017,MGM
2016-03-30,21.48,21.68,21.135,21.29,7181479,MGM
2016-03-31,21.26,21.56,21.09,21.44,4851402,MGM
2016-04-01,21.16,22.0,21.019,21.92,6238410,MGM
2016-04-04,21.82,22.1,21.49,21.62,5648850,MGM
2016-04-05,21.31,21.55,21.23,21.27,5079603,MGM
2016-04-06,20.99,21.395,20.59,21.36,8746507,MGM
2016-04-07,21.49,22.27,21.39,21.67,9710399,MGM
2016-04-08,22.02,22.52,21.92,22.39,12677588,MGM
2016-04-11,22.6,22.68,22.04,22.06,7688137,MGM
2016-04-12,22.07,22.75,22.01,22.65,6212465,MGM
2016-04-13,22.9,23.16,22.71,23.1,6324000,MGM
2016-04-14,23.23,23.29,22.58,22.81,6437373,MGM
2016-04-15,22.82,22.891,22.64,22.79,2723192,MGM
2016-04-18,22.57,22.93,22.49,22.87,5098379,MGM
2016-04-19,23.09,23.34,22.67,23.03,8552866,MGM
2016-04-20,23.05,23.25,22.63,22.79,8980536,MGM
2016-04-21,22.38,22.6,21.9,22.29,7889118,MGM
2016-04-22,22.22,22.58,21.9401,22.17,5316366,MGM
2016-04-25,22.17,22.18,21.675,21.76,4144997,MGM
2016-04-26,21.81,22.05,21.63,21.84,3837609,MGM
2016-04-27,21.7,22.02,21.55,21.93,3947713,MGM
2016-04-28,21.78,21.92,21.33,21.35,4408171,MGM
2016-04-29,21.37,21.55,21.17,21.3,4878488,MGM
2016-05-02,21.57,21.89,21.54,21.67,4147162,MGM
2016-05-03,21.41,21.57,21.2037,21.44,4000578,MGM
2016-05-04,21.14,21.51,21.12,21.47,8017910,MGM
2016-05-05,21.6,22.27,21.27,21.87,14302886,MGM
2016-05-06,21.8,22.395,21.675,22.01,7152595,MGM
2016-05-09,21.82,22.13,21.66,21.85,5272586,MGM
2016-05-10,21.91,22.66,21.9,22.58,5457698,MGM
2016-05-11,22.47,22.56,22.0,22.01,5640410,MGM
2016-05-12,22.07,22.31,21.67,21.94,4816407,MGM
2016-05-13,21.8,22.16,21.6,21.63,4295581,MGM
2016-05-16,21.79,22.16,21.69,22.08,3590736,MGM
2016-05-17,22.06,22.34,21.89,21.98,4288889,MGM
2016-05-18,21.85,22.13,21.58,21.7,5156762,MGM
2016-05-19,21.54,21.86,21.33,21.51,5752209,MGM
2016-05-20,21.51,21.98,21.51,21.76,4398304,MGM
2016-05-23,21.8,22.23,21.76,22.13,4103746,MGM
2016-05-24,22.35,22.745,22.32,22.67,4943992,MGM
2016-05-25,22.77,22.995,22.77,22.8,3306571,MGM
2016-05-26,22.9,22.94,22.325,22.51,3751875,MGM
2016-05-27,22.47,22.96,22.26,22.93,3238365,MGM
2016-05-31,23.0,23.13,22.78,22.85,5834690,MGM
2016-06-01,22.68,23.505,22.51,23.42,6781367,MGM
2016-06-02,23.37,24.15,23.32,24.1,7801457,MGM
2016-06-03,24.0,24.15,23.54,24.06,5551680,MGM
2016-06-06,24.0,24.48,23.85,24.4,6331922,MGM
2016-06-07,24.34,25.0,24.11,24.65,9880538,MGM
2016-06-08,24.78,25.06,24.51,24.97,6752090,MGM
2016-06-09,24.84,25.29,24.73,25.09,6171555,MGM
2016-06-10,24.76,24.88,24.54,24.55,6472255,MGM
2016-06-13,24.3,24.6399,24.1,24.12,10144042,MGM
2016-06-14,24.0,24.25,23.775,24.05,9986783,MGM
2016-06-15,24.12,24.87,24.08,24.52,15172805,MGM
2016-06-16,24.35,24.39,23.82,24.16,7085392,MGM
2016-06-17,24.68,24.93,24.5,24.61,11752838,MGM
2016-06-20,25.08,25.12,24.26,24.28,7619450,MGM
2016-06-21,24.33,24.58,24.075,24.53,5141362,MGM
2016-06-22,24.6,24.73,24.26,24.32,4503482,MGM
2016-06-23,24.6,24.66,24.43,24.48,5106474,MGM
2016-06-24,23.37,23.82,22.8,22.91,16058842,MGM
2016-06-27,22.58,22.58,21.31,21.54,15447071,MGM
2016-06-28,21.98,22.19,21.74,22.09,7098377,MGM
2016-06-29,22.39,22.89,22.39,22.74,5400489,MGM
2016-06-30,22.86,22.89,22.28,22.63,6277048,MGM
2016-07-01,22.7,23.19,22.6499,22.78,4066848,MGM
2016-07-05,22.51,22.62,22.355,22.55,4630114,MGM
2016-07-06,22.38,22.96,22.33,22.95,5352418,MGM
2016-07-07,23.0,23.32,22.76,22.98,5092729,MGM
2016-07-08,23.18,23.23,22.865,22.96,7903611,MGM
2016-07-11,23.22,23.3,22.95,22.99,6638432,MGM
2016-07-12,23.25,23.54,23.085,23.27,6395693,MGM
2016-07-13,23.36,23.38,22.965,23.13,6249665,MGM
2016-07-14,23.45,23.545,23.17,23.29,4604117,MGM
2016-07-15,23.43,23.61,23.19,23.34,4996991,MGM
2016-07-18,23.44,23.61,23.29,23.39,5466097,MGM
2016-07-19,23.28,23.339,23.0,23.15,5117376,MGM
2016-07-20,23.25,23.53,23.085,23.5,4054163,MGM
2016-07-21,23.5,23.62,23.12,23.17,3845675,MGM
2016-07-22,23.17,23.24,22.87,23.19,4713818,MGM
2016-07-25,23.2,23.41,23.11,23.32,4466262,MGM
2016-07-26,23.68,24.03,23.61,24.01,8034785,MGM
2016-07-27,24.02,24.1,23.6,23.82,5781339,MGM
2016-07-28,23.72,24.28,23.7,24.23,6097458,MGM
2016-07-29,23.71,24.26,23.61,23.98,6200189,MGM
2016-08-01,23.98,24.06,23.69,23.96,5359464,MGM
2016-08-02,24.16,24.3,23.58,23.8,6798259,MGM
2016-08-03,23.62,23.8,23.47,23.78,6065002,MGM
2016-08-04,24.36,24.46,23.78,24.06,9745688,MGM
2016-08-05,24.37,24.59,24.21,24.45,7309691,MGM
2016-08-08,24.59,24.73,24.475,24.64,3786942,MGM
2016-08-09,24.71,24.98,24.56,24.9,5293217,MGM
2016-08-10,24.93,25.0,24.58,24.63,4860463,MGM
2016-08-11,24.73,24.99,24.59,24.89,4151825,MGM
2016-08-12,24.75,24.83,24.49,24.5,4067590,MGM
2016-08-15,24.65,24.96,24.58,24.84,3567642,MGM
2016-08-16,24.7,24.72,24.29,24.49,4827182,MGM
2016-08-17,24.44,24.54,24.24,24.43,2906721,MGM
2016-08-18,24.5,24.595,24.26,24.36,2730761,MGM
2016-08-19,24.18,24.26,23.95,24.16,3155812,MGM
2016-08-22,24.12,24.24,24.05,24.23,3412600,MGM
2016-08-23,24.32,24.56,24.29,24.31,3743149,MGM
2016-08-24,24.22,24.27,23.54,23.55,6680017,MGM
2016-08-25,23.47,23.9499,23.38,23.66,4536978,MGM
2016-08-26,23.68,23.88,23.525,23.76,4589963,MGM
2016-08-29,23.72,23.8699,23.52,23.76,3079619,MGM
2016-08-30,23.84,23.91,23.7,23.81,2659362,MGM
2016-08-31,23.81,24.09,23.75,23.89,3757009,MGM
2016-09-01,24.29,24.77,24.13,24.65,9785701,MGM
2016-09-02,24.76,24.85,24.43,24.58,3267909,MGM
2016-09-06,24.58,24.78,24.43,24.72,3516448,MGM
2016-09-07,24.78,25.2,24.74,25.17,5212022,MGM
2016-09-08,25.47,25.49,25.08,25.3,4449658,MGM
2016-09-09,25.12,25.31,24.62,24.76,4884718,MGM
2016-09-12,24.53,25.135,24.26,25.08,6006977,MGM
2016-09-13,24.86,25.1084,24.64,24.86,6775802,MGM
2016-09-14,24.89,25.41,24.75,25.22,6036037,MGM
2016-09-15,25.27,25.65,25.15,25.54,6039027,MGM
2016-09-16,25.54,25.72,25.38,25.44,4792084,MGM
2016-09-19,25.56,25.66,24.865,24.94,6182847,MGM
2016-09-20,25.03,25.25,24.805,24.97,3260648,MGM
2016-09-21,25.08,25.165,24.78,25.08,3926587,MGM
2016-09-22,25.28,25.86,25.28,25.79,5946556,MGM
2016-09-23,25.52,25.69,25.35,25.65,8546909,MGM
2016-09-26,25.45,25.6175,25.175,25.36,2999075,MGM
2016-09-27,25.36,25.685,25.24,25.57,3652855,MGM
2016-09-28,25.67,26.39,25.65,26.35,6874291,MGM
2016-09-29,26.37,26.49,25.49,25.85,8836684,MGM
2016-09-30,25.68,26.2,25.52,26.03,6109043,MGM
2016-10-03,26.33,26.43,26.15,26.19,3866272,MGM
2016-10-04,26.33,26.4,26.0,26.23,3985735,MGM
2016-10-05,26.35,26.85,26.34,26.64,7176470,MGM
2016-10-06,26.96,27.04,26.56,26.8,5438421,MGM
2016-10-07,26.76,26.8,26.375,26.42,3767315,MGM
2016-10-10,26.54,27.04,26.54,26.79,5978406,MGM
2016-10-11,26.89,27.02,26.43,26.55,3128867,MGM
2016-10-12,26.54,26.58,26.31,26.33,2317282,MGM
2016-10-13,25.99,26.12,25.69,26.06,3990957,MGM
2016-10-14,26.24,26.33,25.62,25.75,3806401,MGM
2016-10-17,25.32,26.17,25.25,25.98,4071448,MGM
2016-10-18,26.31,26.31,25.79,25.86,2572212,MGM
2016-10-19,25.82,26.18,25.73,26.09,3431687,MGM
2016-10-20,26.04,26.38,25.985,26.12,3466738,MGM
2016-10-21,26.09,26.3,25.59,26.1,3255840,MGM
2016-10-24,26.31,26.465,26.22,26.28,2980512,MGM
2016-10-25,26.23,26.32,26.05,26.08,5219633,MGM
2016-10-26,26.03,26.33,25.94,26.13,3654051,MGM
2016-10-27,26.19,26.345,25.8434,25.98,5279227,MGM
2016-10-28,25.91,26.46,25.91,26.07,4473895,MGM
2016-10-31,26.18,26.31,25.965,26.17,3605703,MGM
2016-11-01,26.65,26.975,26.345,26.4,9406043,MGM
2016-11-02,26.35,26.36,25.73,25.94,6798203,MGM
2016-11-03,25.98,26.495,25.74,25.77,5990840,MGM
2016-11-04,26.08,26.65,26.01,26.41,11225178,MGM
2016-11-07,28.08,28.3,26.84,27.18,19040049,MGM
2016-11-08,27.28,28.3,27.28,28.0,13466826,MGM
2016-11-09,27.75,28.795,27.56,28.32,10960588,MGM
2016-11-10,28.57,28.71,27.395,27.87,9536619,MGM
2016-11-11,27.68,27.73,27.205,27.5,7367048,MGM
2016-11-14,27.44,27.67,26.77,27.37,9510519,MGM
2016-11-15,27.42,27.96,27.3,27.83,7372888,MGM
2016-11-16,27.75,28.14,27.49,27.71,5723988,MGM
2016-11-17,27.84,28.25,27.77,28.03,6986193,MGM
2016-11-18,28.2,28.73,28.18,28.43,9823478,MGM
2016-11-21,29.12,29.35,28.95,28.97,10263831,MGM
2016-11-22,28.65,28.83,28.5236,28.71,7083660,MGM
2016-11-23,28.63,28.72,28.4,28.47,4122830,MGM
2016-11-25,28.48,28.685,28.46,28.67,1660346,MGM
2016-11-28,28.78,28.84,28.59,28.73,8285637,MGM
2016-11-29,28.72,29.04,28.62,28.87,8355530,MGM
2016-11-30,29.08,29.08,28.55,28.71,7429691,MGM
2016-12-01,28.71,28.9,27.95,28.52,8466418,MGM
2016-12-02,28.37,29.27,28.34,29.01,8673480,MGM
2016-12-05,29.31,29.36,28.81,28.97,7050020,MGM
2016-12-06,29.24,29.75,29.13,29.63,8575607,MGM
2016-12-07,29.9,29.98,29.54,29.95,5552523,MGM
2016-12-08,29.93,30.62,27.86,28.65,27910057,MGM
2016-12-09,29.75,30.07,28.89,29.27,15863907,MGM
2016-12-12,29.53,29.6,29.03,29.19,7093820,MGM
2016-12-13,29.99,30.26,29.7,29.79,11258331,MGM
2016-12-14,29.64,30.09,29.25,29.72,10258856,MGM
2016-12-15,29.7,29.895,28.93,28.97,8584520,MGM
2016-12-16,29.32,29.45,28.74,28.86,8520789,MGM
2016-12-19,28.83,28.995,28.56,28.59,4703666,MGM
2016-12-20,28.81,28.98,28.4,28.63,4386968,MGM
2016-12-21,28.63,29.38,28.4,29.28,6509247,MGM
2016-12-22,29.28,29.41,29.01,29.33,3627962,MGM
2016-12-23,29.29,29.52,29.21,29.36,2587064,MGM
2016-12-27,29.34,29.5,29.0,29.01,2730020,MGM
2016-12-28,29.0,29.18,28.62,28.72,3494565,MGM
2016-12-29,28.62,28.77,28.375,28.5,3693050,MGM
2016-12-30,28.63,28.83,28.33,28.83,5461231,MGM
2017-01-03,29.01,29.51,28.76,29.48,9439195,MGM
2017-01-04,29.52,29.65,29.18,29.46,6330917,MGM
2017-01-05,29.65,29.97,29.35,29.37,8587124,MGM
2017-01-06,29.37,29.705,29.35,29.52,6989539,MGM
2017-01-09,29.71,29.9,29.16,29.16,5893400,MGM
2017-01-10,29.29,29.92,28.7165,29.62,11879526,MGM
2017-01-11,29.5,29.57,28.69,29.03,9595209,MGM
2017-01-12,28.86,29.1604,28.35,28.63,6311993,MGM
2017-01-13,28.73,29.06,28.55,28.62,8786605,MGM
2017-01-17,28.45,28.8,28.45,28.66,6966129,MGM
2017-01-18,28.56,28.69,28.33,28.61,3839876,MGM
2017-01-19,28.71,28.855,28.56,28.69,4820921,MGM
2017-01-20,28.85,29.25,28.74,28.74,5371803,MGM
2017-01-23,28.73,28.88,28.4,28.5,6588065,MGM
2017-01-24,28.59,29.05,28.46,29.01,4468015,MGM
2017-01-25,29.31,29.655,29.2101,29.6,7275696,MGM
2017-01-26,29.48,29.8668,29.24,29.48,4955539,MGM
2017-01-27,29.8,29.889,29.46,29.79,5812246,MGM
2017-01-30,29.62,29.62,29.08,29.11,5634600,MGM
2017-01-31,29.01,29.195,28.73,28.8,5479744,MGM
2017-02-01,28.76,28.89,28.38,28.56,6986942,MGM
2017-02-02,28.52,28.82,28.45,28.8,6200467,MGM
2017-02-03,28.93,29.01,28.78,28.86,3781195,MGM
2017-02-06,28.93,29.14,28.763,29.05,6694787,MGM
2017-02-07,29.08,29.1,28.5,28.56,5338630,MGM
2017-02-08,28.52,28.73,28.44,28.64,3298707,MGM
2017-02-09,28.66,28.71,28.31,28.62,4931354,MGM
2017-02-10,28.68,28.79,28.48,28.53,4791305,MGM
2017-02-13,28.73,29.3,28.59,29.16,10158933,MGM
2017-02-14,29.44,29.6,28.61,28.65,9169618,MGM
2017-02-15,28.66,29.71,28.66,29.6,14333028,MGM
2017-02-16,28.04,28.06,26.64,26.86,49246857,MGM
2017-02-17,26.5,26.78,26.04,26.6,20858708,MGM
2017-02-21,26.62,27.06,26.56,26.95,12650295,MGM
2017-02-22,26.97,27.06,26.32,26.46,9682320,MGM
2017-02-23,26.58,26.69,26.07,26.18,10040992,MGM
2017-02-24,26.1,26.4,26.03,26.39,11647282,MGM
2017-02-27,26.45,26.55,26.3201,26.47,8026766,MGM
2017-02-28,26.39,26.53,26.15,26.29,8232019,MGM
2017-03-01,27.07,27.2,26.78,26.83,9781250,MGM
2017-03-02,26.74,26.79,26.27,26.31,7705111,MGM
2017-03-03,26.22,26.52,26.08,26.46,6844683,MGM
2017-03-06,26.42,26.61,26.14,26.55,6478756,MGM
2017-03-07,26.37,26.41,25.33,25.74,23495002,MGM
2017-03-08,25.8,25.9,25.635,25.68,12078975,MGM
2017-03-09,25.53,25.8,25.29,25.43,7790571,MGM
2017-03-10,25.56,25.59,25.15,25.5,6840763,MGM
2017-03-13,25.61,26.02,25.56,25.95,6783580,MGM
2017-03-14,25.95,26.4,25.83,26.35,7634198,MGM
2017-03-15,26.5,26.87,26.34,26.82,10563811,MGM
2017-03-16,26.75,26.99,26.52,26.79,10592719,MGM
2017-03-17,26.95,27.6,26.85,27.58,15365616,MGM
2017-03-20,27.43,27.45,26.34,26.62,19573325,MGM
2017-03-21,26.7,26.76,25.8937,26.13,17554753,MGM
2017-03-22,26.04,26.43,25.92,26.03,7313909,MGM
2017-03-23,26.02,26.4,25.91,25.92,6979294,MGM
2017-03-24,26.07,26.13,25.465,25.71,11061581,MGM
2017-03-27,25.25,26.61,25.21,26.58,12583993,MGM
2017-03-28,26.65,27.27,26.59,27.17,12824460,MGM
2017-03-29,27.13,27.54,27.0,27.29,6146911,MGM
2017-03-30,27.36,27.5,27.2,27.33,4714815,MGM
2017-03-31,27.17,27.5,27.06,27.4,7166641,MGM
2017-04-03,27.74,28.09,27.51,27.75,10087540,MGM
2017-04-04,27.68,27.9,27.63,27.82,5159725,MGM
2017-04-05,27.99,28.12,27.58,27.6,7249261,MGM
2017-04-06,27.56,28.53,27.52,28.43,11886800,MGM
2017-04-07,28.27,28.5,28.0,28.11,6968689,MGM
2017-04-10,28.08,28.09,27.65,27.77,7840602,MGM
2017-04-11,27.68,27.83,27.39,27.71,6584990,MGM
2017-04-12,27.69,27.84,27.49,27.57,3059522,MGM
2017-04-13,27.53,27.74,27.16,27.19,4846447,MGM
2017-04-17,27.35,27.37,27.01,27.12,7895968,MGM
2017-04-18,27.12,27.81,27.08,27.75,9329473,MGM
2017-04-19,27.89,28.32,27.68,28.02,9310993,MGM
2017-04-20,28.18,28.53,28.0953,28.46,7262801,MGM
2017-04-21,28.56,28.61,28.2,28.41,6541301,MGM
2017-04-24,28.63,29.13,28.5671,29.0,14538393,MGM
2017-04-25,29.22,29.575,29.1625,29.35,12104642,MGM
2017-04-26,29.67,30.05,29.32,29.79,19013691,MGM
2017-04-27,30.17,31.15,29.59,31.01,17187436,MGM
2017-04-28,31.28,31.32,30.7,30.71,8353797,MGM
2017-05-01,30.79,31.15,30.68,30.97,5675976,MGM
2017-05-02,31.0,31.1501,30.89,30.96,5818562,MGM
2017-05-03,30.95,31.15,30.8,31.11,5488836,MGM
2017-05-04,31.02,31.1031,30.67,30.72,5636274,MGM
2017-05-05,30.45,31.03,30.41,30.85,4779802,MGM
2017-05-08,30.51,30.61,30.185,30.42,8541027,MGM
2017-05-09,30.61,31.08,30.41,30.96,6157364,MGM
2017-05-10,30.92,31.29,30.69,31.23,6476713,MGM
2017-05-11,31.09,31.2,30.69,30.98,5609062,MGM
2017-05-12,30.84,31.2,30.84,31.15,5619986,MGM
2017-05-15,31.17,31.7,31.11,31.68,8031106,MGM
2017-05-16,31.77,32.275,31.61,32.2,8987343,MGM
2017-05-17,31.72,31.945,31.09,31.15,9034581,MGM
2017-05-18,30.6,31.285,30.5001,30.96,7042502,MGM
2017-05-19,31.18,31.71,31.12,31.25,5673770,MGM
2017-05-22,31.5,31.925,31.42,31.57,10627315,MGM
2017-05-23,31.68,31.76,31.27,31.3,7750099,MGM
2017-05-24,31.18,31.4193,31.06,31.19,5508214,MGM
2017-05-25,31.23,31.68,31.23,31.6,5476697,MGM
2017-05-26,31.57,31.96,31.53,31.82,3612149,MGM
2017-05-30,31.8,32.08,31.7538,31.87,4934629,MGM
2017-05-31,32.0,32.04,31.355,31.72,5797153,MGM
2017-06-01,32.05,32.55,32.001,32.26,6969654,MGM
2017-06-02,32.42,32.75,32.13,32.52,6195868,MGM
2017-06-05,32.49,32.5,32.08,32.19,7141348,MGM
2017-06-06,32.19,32.595,32.0203,32.49,6021121,MGM
2017-06-07,32.44,32.875,32.14,32.76,7207970,MGM
2017-06-08,32.72,32.93,32.47,32.77,3762805,MGM
2017-06-09,32.75,32.91,31.63,31.98,5333634,MGM
2017-06-12,31.8,31.81,30.821,31.59,11444688,MGM
2017-06-13,31.85,32.37,31.84,32.09,4664417,MGM
2017-06-14,32.35,32.515,32.02,32.35,5144099,MGM
2017-06-15,32.05,32.59,31.84,32.58,6187395,MGM
2017-06-16,32.59,32.77,32.42,32.61,5030244,MGM
2017-06-19,32.84,33.23,32.69,33.15,7399498,MGM
2017-06-20,33.22,33.36,32.83,33.18,4904367,MGM
2017-06-21,33.28,33.35,32.84,32.96,3174036,MGM
2017-06-22,32.91,33.4,32.9,33.25,3167670,MGM
2017-06-23,33.35,34.175,33.24,34.16,7787314,MGM
2017-06-26,34.19,34.34,33.64,33.85,7751678,MGM
2017-06-27,33.91,34.31,33.73,33.73,8727024,MGM
2017-06-28,33.89,34.0,33.35,33.7,7730680,MGM
2017-06-29,33.7,33.78,32.62,32.89,7167205,MGM
2017-06-30,31.94,32.09,31.16,31.29,17920595,MGM
2017-07-03,31.02,31.32,30.43,30.56,7346840,MGM
2017-07-05,30.66,31.0,30.31,30.98,7558754,MGM
2017-07-06,30.85,30.91,30.26,30.3,5158368,MGM
2017-07-07,30.32,30.93,30.2,30.84,5802529,MGM
2017-07-10,30.83,31.4,30.69,31.18,5193134,MGM
2017-07-11,31.34,31.62,31.245,31.43,6192402,MGM
2017-07-12,31.66,31.805,31.47,31.74,3825455,MGM
2017-07-13,31.85,31.935,31.47,31.93,4893806,MGM
2017-07-14,31.31,31.96,31.09,31.91,7421780,MGM
2017-07-17,31.88,32.02,31.67,31.85,4302930,MGM
2017-07-18,31.86,32.74,31.8,32.55,6066785,MGM
2017-07-19,32.55,32.8,32.31,32.79,8178290,MGM
2017-07-20,33.5,33.99,33.14,33.73,27562428,MGM
2017-07-21,33.77,34.21,33.77,34.03,18635023,MGM
2017-07-24,34.11,34.46,33.98,33.99,15300069,MGM
2017-07-25,34.08,34.53,32.64,34.27,90098241,MGM
2017-07-26,34.11,34.27,33.62,33.87,20998778,MGM
2017-07-27,33.8,34.17,32.31,33.39,25694226,MGM
2017-07-28,33.32,33.88,33.04,33.14,8643411,MGM
2017-07-31,33.11,33.52,32.93,32.93,8291329,MGM
2017-08-01,31.59,32.12,31.59,31.79,6720620,MGM
2017-08-02,32.42,32.48,31.68,31.98,9431411,MGM
2017-08-03,31.99,32.17,31.5,31.56,10252436,MGM
2017-08-04,31.59,32.12,31.59,31.79,6720620,MGM
2017-08-07,31.93,32.15,31.715,31.86,5745506,MGM
2017-08-08,31.86,32.02,31.425,31.55,6571376,MGM
2017-08-09,31.36,31.67,31.22,31.49,6862557,MGM
2017-08-10,31.22,31.4,30.5,30.51,6909799,MGM
2017-08-11,30.5,30.84,30.38,30.59,5399674,MGM
2017-08-14,30.94,31.2,30.8,30.99,5935960,MGM
2017-08-15,31.12,31.66,30.72,31.59,7768169,MGM
2017-08-16,31.72,31.72,30.93,31.3,5837150,MGM
2017-08-17,31.18,31.481,30.5,30.51,6566407,MGM
2017-08-18,30.46,30.96,30.04,30.71,6375867,MGM
2017-08-21,30.8,31.18,30.43,31.11,6480889,MGM
2017-08-22,31.4,31.96,31.25,31.6,5748860,MGM
2017-08-23,31.26,31.56,31.05,31.32,6176605,MGM
2017-08-24,31.39,31.71,31.21,31.55,3451523,MGM
2017-08-25,31.6,31.92,31.42,31.83,4741353,MGM
2017-08-28,31.82,31.95,31.25,31.69,5722455,MGM
2017-08-29,31.52,32.15,31.46,32.04,3862742,MGM
2017-08-30,32.05,32.14,31.53,32.12,5344892,MGM
2017-08-31,32.25,33.0,32.11,32.96,10560752,MGM
2017-09-01,33.16,33.46,32.98,33.21,5281585,MGM
2017-09-05,33.15,33.38,32.84,33.14,9819116,MGM
2017-09-06,33.43,33.98,33.285,33.77,9355256,MGM
2017-09-07,34.0,34.65,33.89,33.99,11712607,MGM
2017-09-08,33.9,33.92,32.96,33.25,8154143,MGM
2017-09-11,32.98,33.335,32.05,33.08,12209099,MGM
2017-09-12,33.09,33.3,32.18,32.75,10527384,MGM
2017-09-13,32.71,32.89,32.4,32.59,6343033,MGM
2017-09-14,33.11,33.14,32.75,32.84,8378996,MGM
2017-09-15,32.0,32.1,31.71,31.92,13413613,MGM
2017-09-18,32.05,32.535,31.625,31.68,8663693,MGM
2017-09-19,31.81,32.67,31.76,32.56,8376653,MGM
2017-09-20,32.56,33.13,32.22,33.08,10057484,MGM
2017-09-21,33.09,33.44,32.99,33.06,5732902,MGM
2017-09-22,32.97,33.005,32.36,32.38,3936978,MGM
2017-09-25,32.22,32.3199,31.8101,31.94,5095976,MGM
2017-09-26,32.09,32.32,31.925,32.16,3460301,MGM
2017-09-27,32.39,32.7001,32.24,32.46,5676885,MGM
2017-09-28,32.36,32.73,32.21,32.34,5023145,MGM
2017-09-29,32.34,32.74,32.14,32.59,5414275,MGM
2017-10-02,31.35,32.0,30.695,30.77,37692791,MGM
2017-10-03,30.89,30.93,30.36,30.85,23273764,MGM
2017-10-04,30.95,31.3,30.725,30.75,11191905,MGM
2017-10-05,30.84,31.14,30.77,30.9,9709565,MGM
2017-10-06,30.71,30.87,30.43,30.81,8093412,MGM
2017-10-09,30.71,30.87,30.3,30.81,9086746,MGM
2017-10-10,31.05,31.09,30.4,30.43,7783397,MGM
2017-10-11,30.4,30.91,30.3,30.9,8671328,MGM
2017-10-12,30.79,30.83,30.05,30.07,11904533,MGM
2017-10-13,30.03,30.21,29.5577,29.74,12380941,MGM
2017-10-16,29.66,29.85,29.53,29.69,8127858,MGM
2017-10-17,29.69,30.52,29.63,30.49,8612481,MGM
2017-10-18,30.2,30.48,29.81,30.44,7658652,MGM
2017-10-19,30.11,30.63,30.07,30.48,4995903,MGM
2017-10-20,30.9,31.12,30.735,31.03,6788716,MGM
2017-10-23,31.0,31.265,30.8,30.9,7146438,MGM
2017-10-24,31.0,31.24,30.66,31.22,7448577,MGM
2017-10-25,31.2,31.48,30.885,30.98,5614001,MGM
2017-10-26,31.13,31.15,30.62,30.83,5564681,MGM
2017-10-27,31.09,31.38,30.81,31.25,6137846,MGM
2017-10-30,31.08,31.165,30.56,30.57,4614037,MGM
2017-10-31,30.88,31.35,30.73,31.35,5223176,MGM
2017-11-01,31.9,31.98,30.735,30.82,8933097,MGM
2017-11-02,30.83,31.04,30.68,30.71,5477738,MGM
2017-11-03,30.73,31.28,30.46,31.26,5308287,MGM
2017-11-06,31.28,31.84,31.2097,31.71,5075808,MGM
2017-11-07,31.93,31.995,31.21,31.46,7923240,MGM
2017-11-08,31.8,33.59,31.74,33.06,17296400,MGM
2017-11-09,32.71,33.15,32.15,32.75,8710238,MGM
2017-11-10,32.69,33.18,32.58,32.88,5693117,MGM
2017-11-13,32.68,33.41,32.63,33.06,6162474,MGM
2017-11-14,32.8,33.11,32.68,32.85,6859071,MGM
2017-11-15,32.67,32.99,32.3353,32.89,4922068,MGM
2017-11-16,33.0,33.17,32.89,33.0,4677744,MGM
2017-11-17,32.94,33.1,32.9,33.0,4532212,MGM
2017-11-20,33.2,33.41,33.045,33.18,6662938,MGM
2017-11-21,33.31,33.59,33.19,33.34,6419222,MGM
2017-11-22,33.48,33.52,33.17,33.45,4370382,MGM
2017-11-24,33.47,33.9,33.38,33.89,1631432,MGM
2017-11-27,33.77,33.83,33.47,33.67,5555870,MGM
2017-11-28,33.66,33.81,33.22,33.25,6349120,MGM
2017-11-29,33.4,33.745,33.1,33.65,5634489,MGM
2017-11-30,33.58,34.235,33.51,34.12,8962441,MGM
2017-12-01,34.14,34.31,33.7598,34.02,8100096,MGM
2017-12-04,34.37,34.505,34.0499,34.22,6345246,MGM
2017-12-05,33.79,34.48,33.78,33.94,8017273,MGM
2017-12-06,33.83,34.12,33.025,33.1,9236834,MGM
2017-12-07,33.16,33.36,32.515,33.34,8713386,MGM
2017-12-08,33.36,33.61,32.97,33.18,8885152,MGM
2017-12-11,33.53,33.87,33.31,33.34,7390509,MGM
2017-12-12,33.4,33.42,32.64,32.71,7857623,MGM
2017-12-13,32.96,33.4,32.86,33.16,9453278,MGM
2017-12-14,33.29,33.42,32.75,32.83,7639422,MGM
2017-12-15,32.88,33.115,32.51,32.88,12007424,MGM
2017-12-18,33.105,33.32,32.89,32.95,7828272,MGM
2017-12-19,33.11,33.14,32.75,32.84,8391472,MGM
2017-12-20,33.12,33.255,32.91,33.16,5388593,MGM
2017-12-21,33.32,33.8,33.1036,33.73,6956268,MGM
2017-12-22,33.53,33.65,33.26,33.34,3545093,MGM
2017-12-26,33.33,33.37,33.17,33.35,1634085,MGM
2017-12-27,33.32,33.72,33.24,33.71,4912800,MGM
2017-12-28,33.73,33.78,33.34,33.63,6564679,MGM
2017-12-29,33.71,33.73,33.28,33.39,3636421,MGM
2018-01-02,32.99,33.57,32.83,33.51,5449943,MGM
2018-01-03,33.48,33.49,33.2164,33.33,4253340,MGM
2018-01-04,33.44,33.7,33.27,33.66,4722473,MGM
2018-01-05,33.66,34.215,33.54,33.89,7229548,MGM
2018-01-08,33.85,33.92,33.03,33.1,7146502,MGM
2018-01-09,33.74,34.16,33.285,33.63,8774375,MGM
2018-01-10,33.44,33.97,33.26,33.92,5981854,MGM
2018-01-11,33.94,35.13,33.74,35.11,7496611,MGM
2018-01-12,35.15,35.18,34.83,35.03,6025080,MGM
2018-01-16,35.67,36.45,35.67,36.03,11978344,MGM
2018-01-17,36.25,36.655,35.9086,36.54,9408840,MGM
2018-01-18,36.4,36.45,35.83,36.07,6126090,MGM
2018-01-19,36.36,36.68,36.11,36.35,5991133,MGM
2018-01-22,36.7,37.32,36.6,37.12,9727241,MGM
2018-01-23,37.09,37.43,36.955,37.02,5175749,MGM
2018-01-24,36.9,37.76,36.83,37.63,7124393,MGM
2018-01-25,36.86,37.25,36.5,36.81,7804803,MGM
2018-01-26,37.02,37.1,36.5,37.05,6668592,MGM
2018-01-29,37.0,38.41,36.57,38.03,15528958,MGM
2018-01-30,37.65,37.93,37.03,37.11,14740107,MGM
2018-01-31,37.21,37.4,36.18,36.45,12872539,MGM
2018-02-01,36.49,37.14,36.3,36.83,6168702,MGM
2018-02-02,36.32,36.42,35.17,35.58,8430750,MGM
2018-02-05,35.1,35.77,34.11,34.47,8988427,MGM
2018-02-06,33.69,35.32,33.47,34.88,9572177,MGM
2018-02-07,34.82,35.47,34.57,34.68,6697687,MGM
2013-02-08,101.73,103.27,101.73,103.11,353622,MHK
2013-02-11,103.04,104.99,102.86,104.84,645477,MHK
2013-02-12,104.91,107.21,104.76,106.38,557782,MHK
2013-02-13,106.48,107.64,105.99,107.57,689895,MHK
2013-02-14,107.34,108.8,106.86,107.05,448157,MHK
2013-02-15,107.03,108.92,107.03,107.8,656210,MHK
2013-02-19,107.76,109.3,106.92,108.78,516412,MHK
2013-02-20,108.5,108.7,103.45,103.5,1440013,MHK
2013-02-21,104.0,105.0,100.96,102.21,1759249,MHK
2013-02-22,102.22,107.01,102.11,106.74,2146874,MHK
2013-02-25,107.6,107.99,101.26,101.5,1435004,MHK
2013-02-26,101.71,104.87,101.41,104.61,858275,MHK
2013-02-27,104.52,107.52,104.34,106.15,772061,MHK
2013-02-28,106.13,107.96,105.71,106.02,769506,MHK
2013-03-01,105.08,107.39,104.28,106.43,802165,MHK
2013-03-04,105.96,109.22,105.96,108.05,1052376,MHK
2013-03-05,108.24,110.5,108.24,110.25,1019725,MHK
2013-03-06,110.54,111.86,110.131,111.36,941216,MHK
2013-03-07,111.28,112.25,110.77,111.96,621263,MHK
2013-03-08,113.15,113.7287,111.232,112.3,566798,MHK
2013-03-11,112.2,113.45,112.09,112.77,676879,MHK
2013-03-12,112.75,112.92,111.74,112.49,660143,MHK
2013-03-13,112.5,113.27,112.11,112.59,733857,MHK
2013-03-14,112.74,113.54,112.39,113.52,752669,MHK
2013-03-15,113.3,114.16,112.751,113.62,1276218,MHK
2013-03-18,112.03,114.59,111.72,113.96,710661,MHK
2013-03-19,114.54,115.0,111.36,112.64,723298,MHK
2013-03-20,113.59,115.32,113.14,114.59,771954,MHK
2013-03-21,113.38,114.06,110.884,111.29,547034,MHK
2013-03-22,111.91,112.57,110.132,110.41,638472,MHK
2013-03-25,110.86,113.35,110.13,110.91,523503,MHK
2013-03-26,111.35,113.25,111.35,113.0,769096,MHK
2013-03-27,111.66,112.84,111.272,112.5,534000,MHK
2013-03-28,112.67,114.08,112.35,113.12,497010,MHK
2013-04-01,113.12,114.225,111.26,112.34,696467,MHK
2013-04-02,112.61,113.24,110.61,111.32,607150,MHK
2013-04-03,111.66,111.83,107.26,109.21,1041997,MHK
2013-04-04,109.66,110.5,108.07,108.73,584816,MHK
2013-04-05,105.97,112.5,105.02,112.04,881327,MHK
2013-04-08,111.705,113.4,111.46,113.21,829117,MHK
2013-04-09,113.57,114.22,111.88,113.5,468590,MHK
2013-04-10,113.99,114.45,112.35,114.23,435467,MHK
2013-04-11,114.45,117.22,114.05,116.63,653297,MHK
2013-04-12,116.19,117.9699,115.86,116.27,392360,MHK
2013-04-15,115.06,115.95,109.46,109.63,952305,MHK
2013-04-16,111.19,113.85,109.91,113.58,736949,MHK
2013-04-17,112.88,112.88,109.07,110.81,717352,MHK
2013-04-18,110.94,111.23,108.32,108.58,361102,MHK
2013-04-19,109.06,111.89,108.42,111.46,331174,MHK
2013-04-22,111.68,112.78,109.29,112.72,480451,MHK
2013-04-23,113.72,115.62,113.35,115.0,1000879,MHK
2013-04-24,116.1,116.71,113.8,113.98,463674,MHK
2013-04-25,114.34,115.91,113.42,113.75,457957,MHK
2013-04-26,113.98,114.46,112.57,113.36,412548,MHK
2013-04-29,113.7,114.65,111.69,112.36,652965,MHK
2013-04-30,112.01,113.04,110.01,110.88,764907,MHK
2013-05-01,110.16,111.5,107.92,108.16,924054,MHK
2013-05-02,108.95,109.97,106.39,108.54,1663230,MHK
2013-05-03,112.95,119.88,112.95,115.5,2050069,MHK
2013-05-06,115.5,115.56,114.62,115.0,769915,MHK
2013-05-07,114.98,115.32,113.81,115.22,851218,MHK
2013-05-08,115.55,117.22,114.89,117.1,1172372,MHK
2013-05-09,116.57,118.43,116.57,117.66,954185,MHK
2013-05-10,117.67,118.58,117.67,118.04,619233,MHK
2013-05-13,117.99,118.8,117.61,118.63,1051872,MHK
2013-05-14,118.6,120.7,118.6,119.53,1467836,MHK
2013-05-15,119.35,119.84,118.69,119.42,727574,MHK
2013-05-16,119.0,119.64,116.75,116.85,577729,MHK
2013-05-17,117.79,118.23,116.49,117.9,384487,MHK
2013-05-20,117.57,118.045,115.072,115.59,587200,MHK
2013-05-21,115.5,117.07,114.41,115.63,483667,MHK
2013-05-22,116.23,118.115,113.27,113.93,679472,MHK
2013-05-23,112.76,115.52,111.81,114.25,614719,MHK
2013-05-24,113.46,114.36,112.8,114.23,328541,MHK
2013-05-28,116.0,117.32,115.47,116.63,411182,MHK
2013-05-29,115.6,115.6799,112.11,113.64,968511,MHK
2013-05-30,113.87,114.98,112.91,113.35,889795,MHK
2013-05-31,112.74,113.66,111.16,111.17,733837,MHK
2013-06-03,111.59,112.29,106.21,108.64,1014904,MHK
2013-06-04,108.87,110.11,103.74,107.0,1121277,MHK
2013-06-05,106.43,109.56,104.91,106.08,1292468,MHK
2013-06-06,106.47,109.9,106.0,109.85,762588,MHK
2013-06-07,111.46,111.87,108.31,111.64,1001844,MHK
2013-06-10,112.17,112.62,109.05,110.36,544993,MHK
2013-06-11,108.28,110.19,107.07,107.22,600140,MHK
2013-06-12,108.53,108.92,106.27,106.45,507294,MHK
2013-06-13,106.34,111.604,106.34,111.16,632040,MHK
2013-06-14,111.03,113.4975,110.2,111.08,452880,MHK
2013-06-17,111.78,115.41,111.47,113.23,662634,MHK
2013-06-18,113.6,114.94,112.81,114.71,375254,MHK
2013-06-19,114.57,117.48,114.57,114.63,1275513,MHK
2013-06-20,112.9,113.35,108.89,109.89,937355,MHK
2013-06-21,109.85,110.69,106.25,108.95,1340108,MHK
2013-06-24,106.46,108.2,103.97,106.36,754177,MHK
2013-06-25,108.35,111.44,108.175,110.23,833481,MHK
2013-06-26,111.49,112.31,109.53,110.12,481999,MHK
2013-06-27,111.73,114.01,110.61,113.67,486421,MHK
2013-06-28,113.24,113.53,111.04,112.49,756177,MHK
2013-07-01,112.85,114.02,111.95,112.1,615565,MHK
2013-07-02,112.08,112.78,110.21,110.6,520215,MHK
2013-07-03,110.18,112.27,110.0,111.58,266171,MHK
2013-07-05,112.25,112.34,109.05,111.58,454705,MHK
2013-07-08,112.39,112.39,108.89,109.03,530951,MHK
2013-07-09,109.82,113.55,109.29,113.42,832377,MHK
2013-07-10,113.42,114.7,111.79,112.77,595375,MHK
2013-07-11,116.42,117.24,114.52,116.46,655567,MHK
2013-07-12,116.31,117.75,115.62,117.03,590424,MHK
2013-07-15,116.98,118.0,116.59,117.52,685880,MHK
2013-07-16,117.42,117.982,115.22,117.04,782984,MHK
2013-07-17,117.28,118.04,115.29,117.64,713626,MHK
2013-07-18,117.75,119.19,116.83,117.6,1096015,MHK
2013-07-19,117.51,119.0,116.82,117.76,678757,MHK
2013-07-22,117.79,118.56,115.26,115.79,991526,MHK
2013-07-23,116.08,117.38,115.59,117.25,954217,MHK
2013-07-24,117.73,118.6,115.65,116.5,969222,MHK
2013-07-25,114.2,115.84,112.58,115.02,925188,MHK
2013-07-26,114.3,115.54,114.0,114.42,687781,MHK
2013-07-29,114.38,116.33,113.94,114.6,558089,MHK
2013-07-30,116.55,117.98,114.92,117.56,822749,MHK
2013-07-31,117.87,120.11,116.6,118.99,977196,MHK
2013-08-01,119.98,123.06,119.98,121.29,1113960,MHK
2013-08-02,134.0,134.21,128.71,129.97,2580865,MHK
2013-08-05,129.15,130.7,128.662,129.97,1326523,MHK
2013-08-06,129.71,129.93,126.56,127.86,1073435,MHK
2013-08-07,128.83,128.83,125.75,126.42,1037065,MHK
2013-08-08,128.73,129.198,127.06,128.47,515399,MHK
2013-08-09,128.12,129.16,126.85,128.0,509796,MHK
2013-08-12,126.52,130.25,126.4,128.68,1061098,MHK
2013-08-13,128.71,128.97,125.94,127.43,493696,MHK
2013-08-14,127.19,127.39,123.85,124.35,535240,MHK
2013-08-15,121.69,122.54,120.16,122.09,802638,MHK
2013-08-16,122.19,124.34,121.71,121.96,520094,MHK
2013-08-19,121.66,121.9396,119.56,119.59,554601,MHK
2013-08-20,120.0,124.7,120.0,124.08,804642,MHK
2013-08-21,123.61,125.18,122.48,123.2,710002,MHK
2013-08-22,123.42,126.24,123.11,125.33,590252,MHK
2013-08-23,126.13,126.13,122.4,123.05,546927,MHK
2013-08-26,123.16,125.23,122.575,124.29,384637,MHK
2013-08-27,122.23,124.04,119.9,120.15,364667,MHK
2013-08-28,120.0,121.0,117.72,118.34,808613,MHK
2013-08-29,119.68,122.11,119.06,120.07,1168555,MHK
2013-08-30,120.05,120.71,117.22,117.49,736636,MHK
2013-09-03,118.86,122.9,115.99,117.64,811942,MHK
2013-09-04,117.49,118.71,116.38,118.08,928263,MHK
2013-09-05,117.77,118.83,117.11,117.19,603510,MHK
2013-09-06,120.11,123.26,117.868,121.38,1381028,MHK
2013-09-09,121.72,125.17,121.51,124.98,667112,MHK
2013-09-10,125.22,126.05,124.27,125.8,492147,MHK
2013-09-11,125.91,127.59,124.64,127.59,674784,MHK
2013-09-12,127.19,129.9,126.53,126.87,727182,MHK
2013-09-13,127.0,128.305,126.12,127.69,405874,MHK
2013-09-16,129.68,130.41,128.14,128.9,636365,MHK
2013-09-17,128.9,130.38,128.75,130.0,554573,MHK
2013-09-18,129.62,133.59,128.31,133.06,1302518,MHK
2013-09-19,133.85,134.7475,132.425,133.52,761388,MHK
2013-09-20,133.98,133.985,130.45,130.45,905125,MHK
2013-09-23,130.71,130.71,126.59,127.81,994374,MHK
2013-09-24,127.81,130.62,126.92,129.32,570442,MHK
2013-09-25,129.56,130.67,128.07,129.2,419768,MHK
2013-09-26,129.76,130.44,127.75,129.54,402998,MHK
2013-09-27,128.38,130.52,127.91,130.09,728253,MHK
2013-09-30,128.44,130.6,128.44,130.25,399362,MHK
2013-10-01,130.09,133.53,130.09,133.42,960467,MHK
2013-10-02,132.64,133.85,130.62,133.79,836186,MHK
2013-10-03,133.57,134.27,129.88,130.87,752721,MHK
2013-10-04,130.72,131.54,129.87,130.7,584405,MHK
2013-10-07,129.34,130.17,127.38,127.41,535883,MHK
2013-10-08,127.17,127.586,124.22,125.0,552258,MHK
2013-10-09,125.54,127.0,123.08,125.46,783970,MHK
2013-10-10,127.14,128.88,126.91,128.88,665725,MHK
2013-10-11,129.61,131.07,128.95,129.95,1006197,MHK
2013-10-14,128.25,129.23,126.87,128.98,713878,MHK
2013-10-15,128.54,129.99,125.065,125.86,1039519,MHK
2013-10-16,126.88,127.2499,123.756,126.34,1851433,MHK
2013-10-17,123.94,125.59,119.59,124.96,1704828,MHK
2013-10-18,125.26,125.78,123.1295,124.28,942063,MHK
2013-10-21,124.24,125.21,122.74,125.01,990876,MHK
2013-10-22,125.99,128.52,125.65,127.64,1462815,MHK
2013-10-23,127.44,128.59,126.7,128.26,1703661,MHK
2013-10-24,127.97,132.255,127.94,131.73,1053241,MHK
2013-10-25,131.67,133.02,131.4639,131.78,732046,MHK
2013-10-28,131.68,132.6,130.39,132.27,712370,MHK
2013-10-29,132.52,134.1,130.85,134.08,1314213,MHK
2013-10-30,134.14,135.16,131.7001,132.92,1180462,MHK
2013-10-31,133.16,133.97,130.79,132.42,1383969,MHK
2013-11-01,137.0,141.19,136.63,137.56,1741442,MHK
2013-11-04,137.94,138.19,136.47,137.64,743815,MHK
2013-11-05,137.12,137.64,135.53,135.8,623762,MHK
2013-11-06,136.1,137.18,134.56,135.17,565761,MHK
2013-11-07,135.88,136.84,133.51,133.62,735054,MHK
2013-11-08,133.41,135.51,132.06,134.3,719499,MHK
2013-11-11,134.45,136.33,134.07,135.21,638131,MHK
2013-11-12,134.9,136.83,134.1,136.76,881667,MHK
2013-11-13,136.15,139.89,135.6,139.6,826208,MHK
2013-11-14,139.51,143.94,139.34,142.46,735210,MHK
2013-11-15,142.36,144.89,141.74,144.68,898452,MHK
2013-11-18,144.84,145.34,140.51,140.98,818585,MHK
2013-11-19,141.69,143.252,139.32,139.75,540527,MHK
2013-11-20,140.57,141.98,138.67,139.37,566643,MHK
2013-11-21,139.22,143.78,139.06,143.58,598183,MHK
2013-11-22,143.39,144.67,140.99,142.32,412737,MHK
2013-11-25,142.71,142.71,140.51,141.21,318780,MHK
2013-11-26,141.54,143.07,141.39,142.22,854345,MHK
2013-11-27,142.82,143.68,140.88,140.95,464601,MHK
2013-11-29,140.9,142.08,139.95,140.02,221674,MHK
2013-12-02,140.34,141.849,136.89,137.68,827564,MHK
2013-12-03,135.94,138.95,134.94,137.56,421507,MHK
2013-12-04,136.99,137.3,134.1575,135.83,859410,MHK
2013-12-05,135.64,137.58,134.04,137.47,717041,MHK
2013-12-06,139.79,140.23,137.29,138.95,702274,MHK
2013-12-09,141.24,145.05,140.66,143.27,1037506,MHK
2013-12-10,142.99,144.56,140.73,141.02,449590,MHK
2013-12-11,140.86,141.52,138.174,139.52,816220,MHK
2013-12-12,141.43,141.865,139.93,140.64,1341372,MHK
2013-12-13,140.64,141.81,139.43,139.64,864810,MHK
2013-12-16,140.38,142.295,140.2,140.86,567824,MHK
2013-12-17,140.67,140.8876,138.26,139.8,548285,MHK
2013-12-18,140.67,146.69,140.3,146.47,1277448,MHK
2013-12-19,145.53,146.0,142.555,143.5,843281,MHK
2013-12-20,143.0,144.39,141.44,141.44,7984058,MHK
2013-12-23,142.53,145.81,142.0,145.43,1253311,MHK
2013-12-24,145.83,147.26,145.63,146.36,338014,MHK
2013-12-26,146.79,147.33,145.61,146.33,448075,MHK
2013-12-27,146.52,146.75,145.325,146.75,491657,MHK
2013-12-30,146.54,148.0,146.54,147.47,525555,MHK
2013-12-31,147.91,149.01,147.25,148.9,533632,MHK
2014-01-02,148.72,149.66,147.78,149.11,676997,MHK
2014-01-03,149.19,150.26,148.93,149.45,521291,MHK
2014-01-06,149.87,150.05,146.8,147.34,470527,MHK
2014-01-07,147.62,147.91,145.5,145.69,798509,MHK
2014-01-08,145.69,147.83,145.5,147.1,1107004,MHK
2014-01-09,148.12,148.31,145.58,146.03,751083,MHK
2014-01-10,146.71,149.25,146.67,148.23,704865,MHK
2014-01-13,149.08,149.08,146.06,146.69,872257,MHK
2014-01-14,146.99,149.15,146.19,149.12,1160481,MHK
2014-01-15,148.96,149.47,147.83,149.34,859348,MHK
2014-01-16,149.07,150.2,148.03,149.58,923725,MHK
2014-01-17,149.47,149.88,146.48,146.76,698857,MHK
2014-01-21,147.23,147.99,145.18,146.23,702204,MHK
2014-01-22,146.44,148.88,145.7345,148.48,726428,MHK
2014-01-23,155.48,155.48,145.8,147.85,937974,MHK
2014-01-24,146.15,146.5,141.36,141.36,1114173,MHK
2014-01-27,143.24,144.97,140.5,141.8,1089639,MHK
2014-01-28,141.8,143.31,141.57,142.6,1154547,MHK
2014-01-29,141.03,142.57,139.95,141.25,1061721,MHK
2014-01-30,143.55,143.7,139.75,141.14,1136364,MHK
2014-01-31,138.41,143.68,138.41,142.18,1008950,MHK
2014-02-03,142.07,142.6,137.26,137.76,1605695,MHK
2014-02-04,138.2,140.84,137.22,140.22,950673,MHK
2014-02-05,139.38,142.2,139.02,141.63,875050,MHK
2014-02-06,141.74,146.52,141.7,145.56,957659,MHK
2014-02-07,146.56,148.432,145.82,147.61,840597,MHK
2014-02-10,147.36,147.775,144.03,145.03,791042,MHK
2014-02-11,145.03,146.34,144.35,145.52,794061,MHK
2014-02-12,145.77,147.02,144.2725,144.86,1008293,MHK
2014-02-13,143.49,146.03,142.94,145.68,1043285,MHK
2014-02-14,145.53,147.29,144.84,147.1,511277,MHK
2014-02-18,147.72,147.94,144.59,144.73,810121,MHK
2014-02-19,144.5,145.27,143.55,144.04,1014808,MHK
2014-02-20,143.78,146.05,142.881,145.94,1451400,MHK
2014-02-21,138.27,146.23,138.27,143.41,2395984,MHK
2014-02-24,143.77,144.33,138.75,139.24,1797743,MHK
2014-02-25,139.42,140.96,138.61,140.91,1430075,MHK
2014-02-26,141.38,144.78,140.64,143.36,1593499,MHK
2014-02-27,142.92,144.57,142.47,143.78,1018605,MHK
2014-02-28,143.69,145.0,140.71,141.53,1167057,MHK
2014-03-03,140.03,140.99,139.17,140.07,1238071,MHK
2014-03-04,142.26,143.22,141.18,142.36,898878,MHK
2014-03-05,142.25,142.83,141.14,142.51,777229,MHK
2014-03-06,142.91,144.77,142.91,144.51,683743,MHK
2014-03-07,145.51,145.51,143.83,144.68,861277,MHK
2014-03-10,144.4,144.78,142.96,143.52,736503,MHK
2014-03-11,144.12,144.7,142.98,143.75,927720,MHK
2014-03-12,141.43,143.21,141.12,141.77,935553,MHK
2014-03-13,142.63,142.82,138.27,138.96,977988,MHK
2014-03-14,138.71,139.77,137.75,139.4,856370,MHK
2014-03-17,140.03,141.56,139.8,140.38,532635,MHK
2014-03-18,140.5,142.57,140.325,142.2,1006713,MHK
2014-03-19,143.4,144.63,140.53,141.87,820173,MHK
2014-03-20,141.27,142.03,139.5,140.4,1426470,MHK
2014-03-21,140.42,140.915,138.32,138.59,1567794,MHK
2014-03-24,139.15,139.22,135.47,137.2,1083161,MHK
2014-03-25,137.74,138.8,137.678,138.08,702450,MHK
2014-03-26,138.89,139.57,135.02,135.04,632837,MHK
2014-03-27,135.11,135.26,132.87,133.39,1221069,MHK
2014-03-28,134.03,135.1,132.92,134.73,1644839,MHK
2014-03-31,135.51,136.37,133.58,135.98,1092165,MHK
2014-04-01,136.8,139.89,135.98,137.38,916863,MHK
2014-04-02,137.39,138.95,136.82,137.97,751499,MHK
2014-04-03,138.49,138.49,135.41,136.07,837742,MHK
2014-04-04,136.7,139.9,135.94,136.01,1066697,MHK
2014-04-07,135.8,135.99,130.135,131.25,951080,MHK
2014-04-08,131.28,131.92,128.54,130.62,1788549,MHK
2014-04-09,131.0,135.21,130.756,134.95,1433130,MHK
2014-04-10,134.89,136.01,132.62,132.64,1161370,MHK
2014-04-11,130.98,132.51,129.85,131.03,889658,MHK
2014-04-14,132.03,134.24,131.42,133.28,925303,MHK
2014-04-15,133.42,136.05,132.9,134.89,1120675,MHK
2014-04-16,135.57,136.9899,134.59,135.47,724402,MHK
2014-04-17,135.01,135.72,134.32,134.82,590060,MHK
2014-04-21,135.34,136.15,134.54,136.08,397974,MHK
2014-04-22,136.12,138.23,135.99,137.77,497670,MHK
2014-04-23,137.44,138.01,135.63,136.57,472960,MHK
2014-04-24,137.27,138.07,135.63,137.62,401726,MHK
2014-04-25,136.93,136.93,132.72,133.2,983813,MHK
2014-04-28,134.18,135.47,131.08,133.44,856434,MHK
2014-04-29,134.08,134.62,131.8,132.98,846199,MHK
2014-04-30,132.35,133.47,131.77,132.41,893647,MHK
2014-05-01,132.31,134.88,131.64,133.32,1011507,MHK
2014-05-02,140.32,143.5,140.0,140.94,1989852,MHK
2014-05-05,139.48,140.51,137.53,140.04,1037702,MHK
2014-05-06,139.19,139.75,136.89,137.15,917553,MHK
2014-05-07,137.47,137.96,135.28,137.5,970801,MHK
2014-05-08,137.25,138.65,135.39,136.02,675291,MHK
2014-05-09,135.86,136.59,134.77,135.73,871760,MHK
2014-05-12,136.9,140.14,136.46,139.44,576815,MHK
2014-05-13,139.36,141.21,139.15,139.48,691543,MHK
2014-05-14,139.31,139.31,134.78,135.0,727834,MHK
2014-05-15,134.0,134.98,131.19,132.09,1260596,MHK
2014-05-16,133.02,133.17,131.35,132.01,1184017,MHK
2014-05-19,131.55,133.87,131.23,133.44,693683,MHK
2014-05-20,133.37,134.6175,133.175,133.69,646796,MHK
2014-05-21,133.91,134.855,132.97,133.72,339101,MHK
2014-05-22,133.67,134.75,133.29,134.03,645497,MHK
2014-05-23,133.86,136.77,133.61,136.41,570344,MHK
2014-05-27,136.93,138.65,136.64,138.63,828065,MHK
2014-05-28,138.86,139.48,137.74,137.9,617264,MHK
2014-05-29,138.24,138.28,134.65,135.52,694212,MHK
2014-05-30,135.38,135.79,134.49,135.66,583837,MHK
2014-06-02,135.93,136.86,135.53,136.26,465675,MHK
2014-06-03,135.9,136.47,134.96,135.71,437090,MHK
2014-06-04,135.06,135.67,134.21,134.98,545355,MHK
2014-06-05,135.19,136.0,134.17,135.61,669570,MHK
2014-06-06,136.0,137.81,135.76,136.97,997641,MHK
2014-06-09,137.32,138.77,135.67,135.71,1128506,MHK
2014-06-10,135.43,136.97,135.11,135.56,795326,MHK
2014-06-11,135.4,135.64,132.584,134.91,1058421,MHK
2014-06-12,134.82,135.93,132.28,132.51,547917,MHK
2014-06-13,132.52,132.9,130.47,132.17,901406,MHK
2014-06-16,132.08,132.58,131.0,132.02,586642,MHK
2014-06-17,131.49,132.48,130.77,132.0,679369,MHK
2014-06-18,132.05,133.28,129.79,133.1,1283750,MHK
2014-06-19,133.34,133.66,131.82,133.19,555442,MHK
2014-06-20,133.97,133.97,132.42,133.57,710735,MHK
2014-06-23,133.32,134.97,132.95,133.5,440438,MHK
2014-06-24,133.5,137.02,133.12,135.47,878779,MHK
2014-06-25,135.05,136.6,134.61,136.38,659557,MHK
2014-06-26,136.79,136.79,133.5,135.83,486266,MHK
2014-06-27,135.56,137.33,134.77,136.88,778141,MHK
2014-06-30,136.7,138.39,135.5,138.34,658231,MHK
2014-07-01,138.4,141.0,138.4,139.56,732724,MHK
2014-07-02,139.23,140.12,137.72,137.89,447060,MHK
2014-07-03,138.25,139.68,138.07,139.49,232057,MHK
2014-07-07,138.34,138.9,137.09,137.89,603288,MHK
2014-07-08,137.47,137.74,135.97,137.02,614741,MHK
2014-07-09,137.22,138.23,134.21,134.96,1409861,MHK
2014-07-10,128.14,132.79,127.77,130.37,3824990,MHK
2014-07-11,129.93,132.12,129.67,130.76,1253102,MHK
2014-07-14,131.44,132.14,130.59,131.47,594112,MHK
2014-07-15,131.4,132.25,130.81,131.67,641988,MHK
2014-07-16,132.05,132.62,130.78,132.32,873075,MHK
2014-07-17,131.01,131.67,130.04,130.19,786105,MHK
2014-07-18,130.65,132.03,129.896,131.83,385380,MHK
2014-07-21,130.77,131.94,130.77,131.35,439701,MHK
2014-07-22,132.58,132.58,130.93,132.25,2041247,MHK
2014-07-23,132.24,133.27,131.0,131.42,622243,MHK
2014-07-24,131.91,132.38,130.04,130.43,588953,MHK
2014-07-25,129.84,130.91,129.08,129.72,969686,MHK
2014-07-28,128.94,129.54,126.31,126.48,1336795,MHK
2014-07-29,126.55,128.45,126.081,127.27,1004829,MHK
2014-07-30,128.5,128.5,125.68,126.72,1334443,MHK
2014-07-31,125.71,126.39,123.81,124.77,1533593,MHK
2014-08-01,126.78,128.59,126.3,128.5,1452632,MHK
2014-08-04,126.78,128.59,126.3,128.5,1452632,MHK
2014-08-05,128.46,131.75,128.0,129.54,1325403,MHK
2014-08-06,128.86,130.89,128.5,130.33,935729,MHK
2014-08-07,131.21,131.61,129.62,130.0,637544,MHK
2014-08-08,130.18,134.51,129.67,134.42,1276179,MHK
2014-08-11,134.75,135.47,134.07,134.58,718378,MHK
2014-08-12,134.09,135.16,132.99,133.45,433811,MHK
2014-08-13,133.78,136.04,133.63,136.01,1127318,MHK
2014-08-14,136.1,139.96,136.07,139.92,1143230,MHK
2014-08-15,140.53,140.74,138.22,139.39,839490,MHK
2014-08-18,140.05,142.5,140.0,142.36,806007,MHK
2014-08-19,143.5,146.24,143.39,145.3,1252518,MHK
2014-08-20,144.54,146.38,144.01,146.04,540844,MHK
2014-08-21,146.13,146.51,144.69,146.12,478548,MHK
2014-08-22,145.67,147.41,145.2,146.46,522171,MHK
2014-08-25,146.79,147.09,145.54,146.7,656598,MHK
2014-08-26,146.7,147.65,146.03,146.06,766748,MHK
2014-08-27,146.21,146.95,145.59,145.93,526912,MHK
2014-08-28,145.45,146.05,143.835,145.53,477566,MHK
2014-08-29,146.02,146.82,144.92,146.02,298057,MHK
2014-09-02,146.06,146.62,145.21,146.07,918591,MHK
2014-09-03,146.92,147.2,145.78,146.26,567406,MHK
2014-09-04,146.55,149.84,146.1,147.15,719235,MHK
2014-09-05,147.01,148.28,146.51,148.12,662021,MHK
2014-09-08,147.72,148.535,146.575,147.28,777870,MHK
2014-09-09,147.38,147.77,145.62,145.82,388167,MHK
2014-09-10,145.85,146.46,144.61,145.42,532952,MHK
2014-09-11,144.72,145.55,144.24,145.26,391670,MHK
2014-09-12,145.08,145.3299,140.43,142.2,872947,MHK
2014-09-15,142.43,142.56,140.23,141.42,663223,MHK
2014-09-16,140.59,141.2,139.4736,140.07,760823,MHK
2014-09-17,140.9,143.83,140.84,142.86,1314696,MHK
2014-09-18,142.96,143.4,141.54,142.42,603974,MHK
2014-09-19,142.93,143.4,140.15,140.53,831016,MHK
2014-09-22,140.17,140.34,137.16,137.64,602968,MHK
2014-09-23,136.58,137.5175,136.18,136.22,765776,MHK
2014-09-24,135.96,137.59,134.7,136.99,651460,MHK
2014-09-25,136.91,136.91,135.0,136.37,749230,MHK
2014-09-26,136.46,137.26,135.8257,136.58,595510,MHK
2014-09-29,135.44,136.46,134.62,135.97,403278,MHK
2014-09-30,136.33,136.49,134.59,134.82,657307,MHK
2014-10-01,134.67,134.67,131.29,131.81,891721,MHK
2014-10-02,131.53,132.78,130.71,132.06,1083275,MHK
2014-10-03,133.31,136.27,132.94,135.54,814254,MHK
2014-10-06,135.72,136.71,134.2,134.32,423514,MHK
2014-10-07,133.19,134.23,132.37,133.33,647643,MHK
2014-10-08,132.99,134.46,130.61,134.39,947370,MHK
2014-10-09,134.4,134.55,129.94,130.01,913314,MHK
2014-10-10,129.75,130.9299,128.0,128.12,908001,MHK
2014-10-13,128.11,129.22,124.73,124.82,1059792,MHK
2014-10-14,124.58,126.75,124.23,125.12,1046470,MHK
2014-10-15,122.95,126.25,120.37,125.62,1302167,MHK
2014-10-16,123.18,127.5,123.14,126.0,754558,MHK
2014-10-17,127.21,129.73,126.31,128.83,850011,MHK
2014-10-20,128.53,130.15,128.52,130.03,494905,MHK
2014-10-21,130.47,135.2,130.47,134.84,1073201,MHK
2014-10-22,133.86,135.54,133.14,133.48,710371,MHK
2014-10-23,134.15,136.57,134.15,135.32,747423,MHK
2014-10-24,135.27,135.9,133.753,134.92,542445,MHK
2014-10-27,133.8,134.95,133.26,134.29,371501,MHK
2014-10-28,134.24,137.0,134.09,137.0,396080,MHK
2014-10-29,137.0,137.565,133.62,134.66,735204,MHK
2014-10-30,143.19,143.67,141.68,142.53,326795,MHK
2014-10-31,143.5,147.03,139.0403,142.04,2027778,MHK
2014-11-03,142.44,142.44,139.45,140.54,956342,MHK
2014-11-04,140.09,140.32,138.22,140.13,513138,MHK
2014-11-05,140.73,141.11,139.08,139.65,539106,MHK
2014-11-06,140.18,142.31,139.13,142.15,596855,MHK
2014-11-07,142.39,143.69,141.405,142.66,664546,MHK
2014-11-10,142.8,143.65,142.38,142.71,482535,MHK
2014-11-11,143.08,143.35,142.57,143.06,372468,MHK
2014-11-12,142.63,143.64,141.91,143.22,381443,MHK
2014-11-13,143.19,143.67,141.68,142.53,326795,MHK
2014-11-14,142.25,143.805,142.25,143.47,504267,MHK
2014-11-17,143.02,143.55,141.47,141.67,360500,MHK
2014-11-18,141.8,143.35,141.8,142.72,443793,MHK
2014-11-19,142.37,146.24,142.37,145.96,823972,MHK
2014-11-20,144.5,149.84,144.26,148.36,929800,MHK
2014-11-21,149.99,152.48,149.99,151.61,1578636,MHK
2014-11-24,152.41,154.69,152.17,153.89,1164833,MHK
2014-11-25,153.93,155.07,152.48,152.83,626324,MHK
2014-11-26,153.27,153.27,151.66,151.8,384492,MHK
2014-11-28,151.99,154.73,151.72,153.59,364543,MHK
2014-12-01,152.39,153.5,151.71,151.99,888791,MHK
2014-12-02,152.06,153.34,152.01,152.89,591557,MHK
2014-12-03,152.87,153.67,152.0901,152.88,600455,MHK
2014-12-04,152.87,155.4,152.03,154.78,659099,MHK
2014-12-05,154.71,156.97,154.44,155.49,540639,MHK
2014-12-08,155.2,157.5,155.1,156.99,871395,MHK
2014-12-09,154.58,157.8,153.97,157.6,480174,MHK
2014-12-10,157.32,157.96,153.23,153.29,664961,MHK
2014-12-11,154.84,158.58,154.39,156.62,760385,MHK
2014-12-12,155.15,156.8,153.79,153.79,658907,MHK
2014-12-15,155.6,156.48,152.18,153.24,771262,MHK
2014-12-16,151.36,151.36,143.22,146.78,2285726,MHK
2014-12-17,147.5,152.09,146.88,151.71,1024199,MHK
2014-12-18,153.95,154.16,152.204,153.92,895795,MHK
2014-12-19,154.96,156.0,154.565,154.96,1071271,MHK
2014-12-22,155.42,155.92,153.73,154.54,442696,MHK
2014-12-23,155.57,156.47,154.45,154.77,569713,MHK
2014-12-24,155.2,155.51,154.48,154.56,134418,MHK
2014-12-26,154.81,156.31,154.69,155.3,271623,MHK
2014-12-29,155.16,156.85,155.06,155.97,441013,MHK
2014-12-30,155.56,156.86,155.04,155.64,270609,MHK
2014-12-31,155.68,157.73,155.13,155.36,399511,MHK
2015-01-02,156.66,156.95,151.215,154.57,988225,MHK
2015-01-05,153.5,154.675,152.4206,154.11,709965,MHK
2015-01-06,154.58,155.31,151.15,152.74,605748,MHK
2015-01-07,154.22,155.33,153.52,154.05,478726,MHK
2015-01-08,155.4,156.67,155.24,155.99,839854,MHK
2015-01-09,156.5,159.95,155.73,158.35,1146867,MHK
2015-01-12,158.7,158.97,155.805,157.76,445541,MHK
2015-01-13,159.82,164.11,156.06,160.11,1824493,MHK
2015-01-14,163.26,167.64,162.09,167.05,2991764,MHK
2015-01-15,167.75,170.06,161.48,162.66,1946361,MHK
2015-01-16,162.18,168.56,161.16,168.45,981568,MHK
2015-01-20,169.85,169.85,166.22,168.83,1272387,MHK
2015-01-21,168.54,169.74,166.23,167.3,629906,MHK
2015-01-22,167.81,169.73,165.77,168.1,707637,MHK
2015-01-23,168.15,168.88,166.32,167.09,368466,MHK
2015-01-26,168.5,169.37,167.11,167.6,653592,MHK
2015-01-27,165.6,167.26,165.01,165.63,632756,MHK
2015-01-28,167.14,167.99,164.35,164.76,469024,MHK
2015-01-29,164.55,169.36,164.01,169.03,615155,MHK
2015-01-30,167.51,167.84,164.78,165.04,587387,MHK
2015-02-02,166.96,167.84,163.39,166.71,534175,MHK
2015-02-03,166.78,169.38,165.83,169.06,585175,MHK
2015-02-04,169.04,170.96,168.0,168.34,553593,MHK
2015-02-05,168.89,169.58,165.72,166.48,585599,MHK
2015-02-06,166.32,166.65,164.57,165.53,593282,MHK
2015-02-09,165.4,166.655,162.41,165.87,899094,MHK
2015-02-10,167.98,170.0,165.66,168.25,840440,MHK
2015-02-11,168.31,169.99,166.26,168.35,551342,MHK
2015-02-12,168.7,172.17,168.7,171.92,563726,MHK
2015-02-13,172.08,173.44,170.51,173.0,479835,MHK
2015-02-17,172.74,172.79,169.64,171.44,937376,MHK
2015-02-18,170.67,172.11,169.6,171.67,716576,MHK
2015-02-19,171.52,174.8,171.5,172.67,867075,MHK
2015-02-20,182.4,187.24,179.14,184.26,1938309,MHK
2015-02-23,184.26,185.5299,182.14,183.24,1426508,MHK
2015-02-24,183.24,184.33,181.49,183.51,734816,MHK
2015-02-25,183.54,186.56,183.48,185.89,657429,MHK
2015-02-26,186.22,187.25,184.13,186.15,760789,MHK
2015-02-27,186.8,187.45,184.24,184.35,1091241,MHK
2015-03-02,185.16,188.26,184.94,186.17,729729,MHK
2015-03-03,185.99,186.47,184.35,185.59,566756,MHK
2015-03-04,184.53,185.59,181.5,185.03,796263,MHK
2015-03-05,185.75,186.6,184.5,185.18,501018,MHK
2015-03-06,184.46,186.42,179.91,180.25,735859,MHK
2015-03-09,181.01,183.97,180.352,183.64,701372,MHK
2015-03-10,181.74,182.3,180.03,180.55,373051,MHK
2015-03-11,180.55,181.17,178.2,178.57,614043,MHK
2015-03-12,178.55,181.77,178.55,180.16,776653,MHK
2015-03-13,179.4,180.73,176.75,178.6,515491,MHK
2015-03-16,179.8,180.96,178.24,180.15,571472,MHK
2015-03-17,179.69,179.78,177.26,178.0,434267,MHK
2015-03-18,177.13,181.65,175.68,180.73,1179958,MHK
2015-03-19,180.31,181.7449,177.83,179.87,822677,MHK
2015-03-20,180.61,182.94,180.57,181.03,799034,MHK
2015-03-23,181.19,183.21,180.85,181.09,375910,MHK
2015-03-24,180.79,184.68,180.43,181.48,631290,MHK
2015-03-25,181.4,183.02,180.49,180.95,720647,MHK
2015-03-26,180.13,181.12,178.44,180.09,872101,MHK
2015-03-27,179.43,181.61,179.37,181.22,410059,MHK
2015-03-30,182.84,185.03,182.84,184.72,410048,MHK
2015-03-31,183.88,188.29,183.83,185.75,649353,MHK
2015-04-01,185.95,186.16,183.2803,184.66,491176,MHK
2015-04-02,184.29,187.29,183.47,185.28,368948,MHK
2015-04-06,183.89,185.74,183.29,183.41,472481,MHK
2015-04-07,183.28,184.25,181.02,181.1,348401,MHK
2015-04-08,181.01,183.41,180.61,183.41,430147,MHK
2015-04-09,183.32,184.81,181.7,184.25,320376,MHK
2015-04-10,184.24,184.46,181.66,183.86,365355,MHK
2015-04-13,183.34,184.54,182.18,182.41,339459,MHK
2015-04-14,182.47,183.67,180.01,183.36,487836,MHK
2015-04-15,183.7,184.57,181.22,181.49,309625,MHK
2015-04-16,180.26,180.85,175.52,176.39,1523582,MHK
2015-04-17,174.87,177.85,174.39,177.1,537400,MHK
2015-04-20,178.06,178.06,175.87,176.88,714608,MHK
2015-04-21,178.01,180.62,177.535,179.63,407187,MHK
2015-04-22,180.1,182.35,178.06,182.02,613586,MHK
2015-04-23,180.0,181.36,177.09,178.54,956894,MHK
2015-04-24,178.84,179.46,178.0,179.26,460906,MHK
2015-04-27,180.09,180.757,177.002,178.01,558986,MHK
2015-04-28,177.91,179.25,175.78,177.7,461384,MHK
2015-04-29,177.33,178.11,174.7,174.75,753950,MHK
2015-04-30,175.01,176.57,172.971,173.5,765815,MHK
2015-05-01,174.58,178.05,174.32,177.69,843763,MHK
2015-05-04,178.87,179.98,177.59,178.97,602796,MHK
2015-05-05,178.56,179.16,175.97,176.55,465928,MHK
2015-05-06,176.59,176.72,174.17,175.47,537604,MHK
2015-05-07,175.5,180.05,174.89,179.19,805542,MHK
2015-05-08,184.18,188.0,182.0,184.25,1339865,MHK
2015-05-11,184.49,185.49,182.48,182.57,872968,MHK
2015-05-12,181.03,181.98,179.93,180.83,483349,MHK
2015-05-13,181.2,181.89,179.87,181.35,385573,MHK
2015-05-14,182.8,183.67,180.47,183.12,554667,MHK
2015-05-15,183.06,184.0,181.92,183.05,450638,MHK
2015-05-18,182.98,186.16,182.32,185.79,618618,MHK
2015-05-19,186.74,189.5,185.6025,188.89,756172,MHK
2015-05-20,189.2,189.52,187.4,188.45,433574,MHK
2015-05-21,187.89,189.63,187.39,188.62,451048,MHK
2015-05-22,188.31,189.09,187.0,187.18,290301,MHK
2015-05-26,187.22,187.6,185.88,186.56,338934,MHK
2015-05-27,186.72,189.928,184.47,189.5,490757,MHK
2015-05-28,188.79,190.16,188.39,188.83,347547,MHK
2015-05-29,189.05,189.16,186.49,186.64,363667,MHK
2015-06-01,186.89,189.67,186.36,188.8,362574,MHK
2015-06-02,188.5,189.8,187.72,189.45,379423,MHK
2015-06-03,189.49,189.82,188.04,189.47,427887,MHK
2015-06-04,188.67,189.87,188.28,188.57,359536,MHK
2015-06-05,187.98,188.8,187.19,188.6,420825,MHK
2015-06-08,188.06,188.94,186.84,186.87,304082,MHK
2015-06-09,186.84,187.925,186.1025,186.95,311717,MHK
2015-06-10,188.07,192.66,187.21,192.44,611383,MHK
2015-06-11,191.89,194.14,189.98,189.99,495980,MHK
2015-06-12,189.11,191.13,188.6005,190.62,234392,MHK
2015-06-15,189.12,190.52,188.32,189.05,374128,MHK
2015-06-16,189.18,191.34,188.57,191.08,295228,MHK
2015-06-17,191.43,193.59,190.13,192.39,237014,MHK
2015-06-18,192.88,194.14,191.48,191.65,536399,MHK
2015-06-19,191.12,193.72,190.97,192.78,601135,MHK
2015-06-22,193.77,195.3,193.49,194.34,405724,MHK
2015-06-23,194.38,194.96,192.71,193.29,307799,MHK
2015-06-24,193.57,194.74,191.855,191.87,310219,MHK
2015-06-25,193.07,193.07,191.16,191.9,553048,MHK
2015-06-26,192.26,193.27,191.49,193.17,1176264,MHK
2015-06-29,192.3,192.99,188.51,188.74,510927,MHK
2015-06-30,189.97,192.49,189.43,190.9,473358,MHK
2015-07-01,192.8,194.46,192.04,194.1,468185,MHK
2015-07-02,194.65,195.53,191.72,193.55,381931,MHK
2015-07-06,192.48,193.52,190.88,191.53,589460,MHK
2015-07-07,191.34,194.7,189.79,194.23,695579,MHK
2015-07-08,192.86,194.09,189.0,189.62,540297,MHK
2015-07-09,192.41,193.82,189.32,189.41,490511,MHK
2015-07-10,192.82,194.64,190.05,194.01,542550,MHK
2015-07-13,196.05,196.25,194.11,195.45,401889,MHK
2015-07-14,195.18,196.835,194.14,196.05,278634,MHK
2015-07-15,195.8,197.195,193.77,194.76,362782,MHK
2015-07-16,195.59,195.87,193.51,195.21,288501,MHK
2015-07-17,195.27,196.45,191.86,193.57,295004,MHK
2015-07-20,194.01,197.5,193.83,196.82,483270,MHK
2015-07-21,196.75,196.75,193.57,195.15,504941,MHK
2015-07-22,195.07,200.52,194.9301,197.82,763556,MHK
2015-07-23,198.56,202.22,197.88,197.99,711075,MHK
2015-07-24,198.89,199.13,194.02,196.0,621455,MHK
2015-07-27,194.82,195.0599,190.09,191.55,665804,MHK
2015-07-28,193.1,196.58,192.515,196.1,426932,MHK
2015-07-29,196.97,200.01,196.21,199.58,341769,MHK
2015-07-30,198.67,201.2,197.99,200.66,367035,MHK
2015-07-31,201.46,202.37,199.46,201.59,368739,MHK
2015-08-03,204.0,204.39,199.5,200.83,782065,MHK
2015-08-04,201.13,202.88,200.02,202.79,467080,MHK
2015-08-05,204.34,204.34,200.8,202.76,675891,MHK
2015-08-06,202.14,203.59,195.598,197.64,1014907,MHK
2015-08-07,205.25,207.39,202.92,203.85,2045082,MHK
2015-08-10,204.9,207.75,204.6,205.42,1052605,MHK
2015-08-11,203.89,206.01,203.31,204.92,805898,MHK
2015-08-12,203.37,206.05,200.55,205.3,1015838,MHK
2015-08-13,205.29,207.39,204.91,205.89,705492,MHK
2015-08-14,205.7,207.79,205.2,207.38,675860,MHK
2015-08-17,206.78,209.01,206.0,208.43,444478,MHK
2015-08-18,209.28,211.98,208.25,211.33,817506,MHK
2015-08-19,209.86,212.16,208.275,210.84,706826,MHK
2015-08-20,209.36,211.01,204.27,204.41,517048,MHK
2015-08-21,202.34,205.01,199.8,200.18,643734,MHK
2015-08-24,191.89,198.3,183.52,190.33,1184439,MHK
2015-08-25,195.79,196.34,189.18,189.18,1097911,MHK
2015-08-26,193.7,194.99,188.01,192.81,1174693,MHK
2015-08-27,194.99,196.21,191.2201,194.37,746517,MHK
2015-08-28,194.01,198.4,193.37,197.59,797749,MHK
2015-08-31,197.13,200.41,196.37,196.97,568746,MHK
2015-09-01,193.5,195.11,192.07,192.86,635410,MHK
2015-09-02,195.04,197.87,194.0516,197.87,478400,MHK
2015-09-03,198.68,201.55,198.3,200.38,667441,MHK
2015-09-04,197.87,200.39,196.66,197.5,508731,MHK
2015-09-08,201.42,204.355,201.07,204.19,765679,MHK
2015-09-09,206.58,206.8,201.13,201.49,679925,MHK
2015-09-10,200.68,203.58,200.65,202.21,514679,MHK
2015-09-11,201.92,207.68,201.92,206.71,649345,MHK
2015-09-14,206.97,207.12,204.53,205.37,551894,MHK
2015-09-15,206.84,208.02,205.16,206.61,509910,MHK
2015-09-16,206.33,206.73,204.75,205.75,502732,MHK
2015-09-17,205.78,209.98,205.085,206.97,674781,MHK
2015-09-18,204.55,205.51,201.53,202.19,756683,MHK
2015-09-21,203.15,205.28,200.51,201.1,689347,MHK
2015-09-22,199.55,199.83,196.39,198.39,538466,MHK
2015-09-23,198.84,199.81,195.65,196.98,408417,MHK
2015-09-24,195.09,196.01,191.58,192.82,1090486,MHK
2015-09-25,194.89,195.67,190.74,191.49,1091767,MHK
2015-09-28,190.35,190.44,178.89,179.52,1613720,MHK
2015-09-29,179.9,181.39,174.49,176.19,1877331,MHK
2015-09-30,178.04,182.32,177.98,181.79,1370484,MHK
2015-10-01,182.96,186.72,180.88,186.13,1585009,MHK
2015-10-02,184.77,189.07,182.57,188.97,979225,MHK
2015-10-05,189.96,195.51,189.96,195.12,1127453,MHK
2015-10-06,196.61,197.88,189.36,191.02,1217164,MHK
2015-10-07,192.14,195.23,189.58,194.82,1102079,MHK
2015-10-08,194.1,197.77,193.906,197.52,1173056,MHK
2015-10-09,197.43,198.246,195.36,196.32,439961,MHK
2015-10-12,196.88,198.63,196.105,197.8,433454,MHK
2015-10-13,196.51,197.47,193.61,193.75,502249,MHK
2015-10-14,193.69,194.61,189.815,190.11,625426,MHK
2015-10-15,190.58,192.05,187.35,191.49,784083,MHK
2015-10-16,192.23,196.64,191.82,196.11,1120516,MHK
2015-10-19,195.95,198.7,195.95,198.0,579897,MHK
2015-10-20,197.79,199.73,195.55,195.92,538430,MHK
2015-10-21,197.59,198.29,193.67,195.01,631857,MHK
2015-10-22,195.42,198.54,194.01,196.26,823034,MHK
2015-10-23,197.62,198.11,193.1,195.48,679265,MHK
2015-10-26,195.57,197.62,193.15,196.84,473268,MHK
2015-10-27,195.63,197.63,192.38,195.23,551359,MHK
2015-10-28,195.85,197.36,194.25,196.4,556380,MHK
2015-10-29,196.09,196.295,188.03,192.39,1240119,MHK
2015-10-30,193.19,197.3,192.39,195.5,975989,MHK
2015-11-02,196.22,198.71,194.43,198.32,649877,MHK
2015-11-03,199.64,199.64,196.42,198.19,590358,MHK
2015-11-04,198.91,200.59,196.89,198.17,574938,MHK
2015-11-05,198.0,199.18,194.74,197.46,1189379,MHK
2015-11-06,194.205,201.878,182.98,187.14,3088173,MHK
2015-11-09,186.03,188.73,184.3,186.39,1103140,MHK
2015-11-10,185.97,188.93,185.49,188.21,714682,MHK
2015-11-11,189.06,189.57,186.57,187.69,638242,MHK
2015-11-12,186.46,186.46,184.21,184.56,717632,MHK
2015-11-13,184.21,184.93,180.44,180.75,660147,MHK
2015-11-16,180.22,182.8,180.0,182.68,696900,MHK
2015-11-17,183.7,186.15,181.91,182.47,708978,MHK
2015-11-18,182.78,189.2,182.45,188.98,679208,MHK
2015-11-19,189.31,191.66,188.86,191.38,768711,MHK
2015-11-20,191.59,193.27,190.9,192.29,676786,MHK
2015-11-23,192.0,195.33,192.0,194.31,666409,MHK
2015-11-24,193.83,195.36,191.74,192.56,683579,MHK
2015-11-25,192.46,193.749,191.64,193.16,243379,MHK
2015-11-27,193.2,193.55,192.0,192.71,148351,MHK
2015-11-30,192.8,193.56,190.18,190.72,567912,MHK
2015-12-01,192.02,192.55,189.28,191.02,610404,MHK
2015-12-02,191.26,192.265,189.07,190.06,431735,MHK
2015-12-03,190.4,190.4,183.14,184.14,713156,MHK
2015-12-04,184.97,189.69,184.14,189.48,579317,MHK
2015-12-07,189.48,191.79,188.2,190.83,557020,MHK
2015-12-08,189.62,193.94,189.4,192.4,918831,MHK
2015-12-09,190.75,195.66,189.6,190.23,641196,MHK
2015-12-10,190.91,192.48,188.75,190.7,467207,MHK
2015-12-11,188.32,191.99,188.32,190.39,651178,MHK
2015-12-14,191.06,192.84,187.29,191.76,653687,MHK
2015-12-15,192.81,195.34,191.78,193.69,676986,MHK
2015-12-16,194.76,200.42,194.05,199.85,681228,MHK
2015-12-17,200.35,200.36,193.22,193.34,685182,MHK
2015-12-18,193.0,193.0,187.53,188.02,1262956,MHK
2015-12-21,188.61,191.08,187.5763,189.45,472679,MHK
2015-12-22,190.16,190.57,187.79,189.76,371451,MHK
2015-12-23,190.77,192.77,189.61,192.53,483962,MHK
2015-12-24,192.13,192.95,190.52,190.71,227909,MHK
2015-12-28,189.61,190.91,187.4,190.44,343197,MHK
2015-12-29,191.46,192.99,190.7,192.51,346216,MHK
2015-12-30,192.01,193.925,189.7775,189.89,380989,MHK
2015-12-31,189.29,191.1,188.78,189.39,404941,MHK
2016-01-04,189.0,189.0,183.4,186.45,799701,MHK
2016-01-05,187.37,188.32,185.4,186.05,602349,MHK
2016-01-06,183.08,185.24,180.49,182.12,580367,MHK
2016-01-07,178.44,181.1799,175.82,176.75,710207,MHK
2016-01-08,177.78,179.09,176.38,176.82,954404,MHK
2016-01-11,177.59,179.23,173.43,175.68,861148,MHK
2016-01-12,177.54,180.34,174.76,178.97,585266,MHK
2016-01-13,179.42,182.0,169.1,169.5,670757,MHK
2016-01-14,169.66,172.36,167.01,170.57,780957,MHK
2016-01-15,166.5,168.17,163.162,165.44,764346,MHK
2016-01-19,166.73,168.35,161.4,163.34,842845,MHK
2016-01-20,160.25,164.78,153.15,162.56,1406487,MHK
2016-01-21,163.09,166.93,162.2,165.25,977434,MHK
2016-01-22,168.0,170.33,165.29,166.99,642320,MHK
2016-01-25,166.06,167.07,164.2,164.43,538994,MHK
2016-01-26,165.275,167.79,164.19,166.37,492314,MHK
2016-01-27,165.99,167.67,163.57,164.69,505839,MHK
2016-01-28,166.12,167.71,162.7,163.38,580533,MHK
2016-01-29,164.26,166.53,163.65,166.41,926524,MHK
2016-02-01,166.01,168.4,163.73,167.62,670859,MHK
2016-02-02,166.69,166.95,162.595,163.16,594549,MHK
2016-02-03,165.0,165.375,157.66,161.49,905915,MHK
2016-02-04,161.27,165.73,160.66,165.03,666227,MHK
2016-02-05,164.94,164.96,159.445,159.92,651920,MHK
2016-02-08,157.73,158.2,149.43,151.78,1047828,MHK
2016-02-09,149.72,155.79,148.56,153.7,1140840,MHK
2016-02-10,155.48,159.48,154.35,157.86,827542,MHK
2016-02-11,155.51,156.665,151.3,152.82,718297,MHK
2016-02-12,155.4,155.63,152.85,155.21,689369,MHK
2016-02-16,157.55,159.89,154.89,159.52,964722,MHK
2016-02-17,160.41,164.2,159.95,163.07,764626,MHK
2016-02-18,163.08,164.29,160.99,163.07,614799,MHK
2016-02-19,162.59,166.56,161.31,165.68,698762,MHK
2016-02-22,166.25,167.84,164.92,166.47,695903,MHK
2016-02-23,165.79,167.42,165.13,166.58,638472,MHK
2016-02-24,164.3,171.24,163.26,170.67,978502,MHK
2016-02-25,170.43,173.37,166.97,171.04,1189351,MHK
2016-02-26,175.04,179.6,175.04,178.49,1666846,MHK
2016-02-29,178.74,182.96,178.5,179.73,1204568,MHK
2016-03-01,182.06,185.5185,180.6,184.86,805023,MHK
2016-03-02,184.53,186.21,183.35,186.05,699574,MHK
2016-03-03,185.19,187.48,184.87,186.89,824095,MHK
2016-03-04,186.5,189.755,185.42,186.82,677930,MHK
2016-03-07,185.46,186.53,180.6,180.95,980035,MHK
2016-03-08,180.31,180.66,176.59,179.39,720923,MHK
2016-03-09,180.7,181.33,177.79,180.0,579469,MHK
2016-03-10,180.92,182.63,178.06,180.29,519283,MHK
2016-03-11,181.68,185.71,180.71,185.24,667761,MHK
2016-03-14,184.32,186.11,183.76,185.3,510698,MHK
2016-03-15,181.7,185.38,181.54,182.86,593262,MHK
2016-03-16,182.49,184.135,180.44,183.36,415715,MHK
2016-03-17,183.4,186.59,182.72,186.5,620919,MHK
2016-03-18,187.02,190.29,186.97,188.48,781313,MHK
2016-03-21,188.6,190.08,187.67,188.5,473070,MHK
2016-03-22,188.37,189.39,186.22,188.03,460197,MHK
2016-03-23,187.77,187.77,185.84,186.31,494137,MHK
2016-03-24,185.07,187.05,184.43,186.82,370277,MHK
2016-03-28,186.9,189.98,185.59,188.85,539113,MHK
2016-03-29,188.89,192.8,187.6621,192.43,1017302,MHK
2016-03-30,193.31,193.59,190.33,191.12,465690,MHK
2016-03-31,190.9,192.075,189.34,190.9,498284,MHK
2016-04-01,190.2,192.62,189.53,192.41,456944,MHK
2016-04-04,192.62,192.62,189.64,189.9,352146,MHK
2016-04-05,188.0,189.65,186.16,189.22,373836,MHK
2016-04-06,189.41,193.18,188.41,192.52,439908,MHK
2016-04-07,192.17,193.75,190.35,191.78,558747,MHK
2016-04-08,193.71,195.9,192.86,193.92,505410,MHK
2016-04-11,194.58,197.41,194.37,194.37,558531,MHK
2016-04-12,194.29,196.72,193.84,195.27,337131,MHK
2016-04-13,196.82,198.84,196.08,198.19,368449,MHK
2016-04-14,198.47,198.82,196.37,196.69,470563,MHK
2016-04-15,196.99,197.76,195.42,197.04,399529,MHK
2016-04-18,196.68,198.8,195.87,198.02,279344,MHK
2016-04-19,199.35,199.435,195.58,197.89,403326,MHK
2016-04-20,198.04,200.77,196.77,199.72,411808,MHK
2016-04-21,199.36,200.41,196.67,196.8,335173,MHK
2016-04-22,196.8,198.5,195.18,196.22,557864,MHK
2016-04-25,197.0,198.32,195.83,197.56,631064,MHK
2016-04-26,198.63,198.8423,195.79,197.89,449407,MHK
2016-04-27,197.99,198.52,195.64,197.28,503990,MHK
2016-04-28,195.59,196.98,192.38,192.83,478737,MHK
2016-04-29,192.74,193.32,190.16,192.63,552581,MHK
2016-05-02,194.11,196.68,193.12,196.05,674020,MHK
2016-05-03,194.5,195.2,192.64,193.18,882557,MHK
2016-05-04,191.84,193.5,190.93,192.72,693502,MHK
2016-05-05,192.4,196.07,192.21,193.53,978730,MHK
2016-05-06,194.1,199.53,192.32,195.58,1188352,MHK
2016-05-09,196.12,198.045,195.51,195.96,540977,MHK
2016-05-10,196.39,200.57,196.39,200.55,608048,MHK
2016-05-11,199.9,200.63,196.34,196.63,504094,MHK
2016-05-12,197.74,197.74,194.14,195.98,478966,MHK
2016-05-13,195.58,197.53,193.85,194.42,320104,MHK
2016-05-16,194.96,195.69,193.65,194.53,456972,MHK
2016-05-17,194.26,195.65,191.84,193.49,653616,MHK
2016-05-18,192.89,195.02,191.54,192.39,494315,MHK
2016-05-19,191.51,193.2926,189.55,191.17,361224,MHK
2016-05-20,192.54,194.93,192.2,193.08,395449,MHK
2016-05-23,193.11,193.43,192.07,192.44,296784,MHK
2016-05-24,193.53,197.52,193.055,196.83,555192,MHK
2016-05-25,197.12,198.11,196.215,196.4,416762,MHK
2016-05-26,196.64,197.0,195.51,196.0,286326,MHK
2016-05-27,196.1,198.09,196.09,197.64,316358,MHK
2016-05-31,197.69,198.1892,195.55,196.69,496711,MHK
2016-06-01,195.37,198.25,195.28,198.15,470484,MHK
2016-06-02,197.96,199.11,196.85,199.11,310174,MHK
2016-06-03,198.57,199.11,196.48,198.5,358039,MHK
2016-06-06,199.52,199.52,196.19,197.21,345879,MHK
2016-06-07,197.76,201.41,197.27,200.56,582269,MHK
2016-06-08,200.61,201.78,200.05,201.03,400717,MHK
2016-06-09,200.0,200.694,198.56,199.47,314758,MHK
2016-06-10,198.09,199.29,194.86,195.28,325657,MHK
2016-06-13,194.03,195.46,192.55,192.59,390520,MHK
2016-06-14,191.65,193.01,189.66,191.59,497022,MHK
2016-06-15,192.51,194.58,191.75,192.77,357790,MHK
2016-06-16,191.53,193.16,190.36,192.81,280702,MHK
2016-06-17,192.74,193.67,191.19,192.44,490611,MHK
2016-06-20,195.01,198.375,192.76,195.66,367466,MHK
2016-06-21,196.69,197.18,195.18,196.23,251519,MHK
2016-06-22,196.07,197.52,195.12,195.3,318583,MHK
2016-06-23,197.52,197.95,195.87,197.85,286884,MHK
2016-06-24,190.01,190.8,184.525,185.48,1166346,MHK
2016-06-27,183.11,184.29,177.34,177.96,784890,MHK
2016-06-28,181.51,184.42,180.71,184.42,482002,MHK
2016-06-29,186.4,189.12,184.92,188.23,525672,MHK
2016-06-30,188.95,190.36,186.515,189.76,554867,MHK
2016-07-01,189.79,192.0,187.39,189.37,497954,MHK
2016-07-05,187.62,188.42,184.49,186.19,495010,MHK
2016-07-06,185.48,188.56,183.895,188.43,462391,MHK
2016-07-07,188.79,190.04,187.05,189.2,376019,MHK
2016-07-08,191.23,195.78,191.23,194.2,420611,MHK
2016-07-11,194.98,196.4,194.59,195.86,353786,MHK
2016-07-12,197.77,197.77,195.77,195.82,386576,MHK
2016-07-13,197.13,197.13,195.11,196.66,358819,MHK
2016-07-14,198.44,198.48,196.58,197.43,257855,MHK
2016-07-15,198.18,200.44,197.05,199.96,526139,MHK
2016-07-18,200.63,200.825,199.14,199.76,377898,MHK
2016-07-19,199.62,200.46,197.88,198.82,333536,MHK
2016-07-20,199.75,202.28,198.11,201.17,438236,MHK
2016-07-21,201.01,201.47,198.13,198.88,549461,MHK
2016-07-22,199.5,203.18,198.53,203.07,560372,MHK
2016-07-25,203.45,204.905,201.55,204.8,532150,MHK
2016-07-26,204.77,205.21,202.72,205.06,299630,MHK
2016-07-27,206.07,208.47,203.69,204.87,479019,MHK
2016-07-28,204.9,207.27,204.9,207.0,611600,MHK
2016-07-29,206.74,209.42,205.96,208.94,689338,MHK
2016-08-01,209.11,210.6,206.82,209.91,715023,MHK
2016-08-02,209.94,211.5,206.73,208.29,576012,MHK
2016-08-03,207.76,208.58,206.42,208.58,620910,MHK
2016-08-04,208.58,208.59,206.16,207.7,848726,MHK
2016-08-05,211.11,214.05,210.375,214.02,1202165,MHK
2016-08-08,214.02,214.93,212.79,213.03,549906,MHK
2016-08-09,213.39,214.809,211.7,212.39,491109,MHK
2016-08-10,212.52,213.03,210.51,211.84,326978,MHK
2016-08-11,212.3,213.15,211.36,211.83,468281,MHK
2016-08-12,211.79,212.37,210.36,211.96,329588,MHK
2016-08-15,212.0,213.57,211.98,212.77,334531,MHK
2016-08-16,212.41,213.2999,210.3,210.46,365175,MHK
2016-08-17,209.88,209.94,207.07,209.18,420202,MHK
2016-08-18,209.26,210.93,207.57,209.79,388314,MHK
2016-08-19,208.85,210.99,208.47,210.19,323985,MHK
2016-08-22,210.19,210.75,208.75,210.33,250641,MHK
2016-08-23,211.73,213.9697,211.385,213.08,397054,MHK
2016-08-24,212.53,212.53,209.68,210.39,396751,MHK
2016-08-25,209.96,211.915,209.805,211.13,340790,MHK
2016-08-26,211.53,212.7,208.59,209.69,422073,MHK
2016-08-29,210.25,211.96,210.17,211.23,244189,MHK
2016-08-30,211.57,212.2,210.89,211.69,311393,MHK
2016-08-31,211.2,213.25,210.66,212.78,440585,MHK
2016-09-01,212.86,213.55,210.71,212.75,409582,MHK
2016-09-02,213.99,214.56,212.99,213.97,300657,MHK
2016-09-06,214.46,214.98,212.4,214.95,381520,MHK
2016-09-07,214.79,216.58,213.57,216.22,679697,MHK
2016-09-08,215.81,216.02,211.38,211.38,648711,MHK
2016-09-09,209.26,210.3,203.53,203.53,540783,MHK
2016-09-12,201.87,206.9,201.31,206.35,387678,MHK
2016-09-13,204.75,205.65,201.88,203.65,599640,MHK
2016-09-14,203.61,205.1642,202.84,203.87,348913,MHK
2016-09-15,203.97,207.04,203.37,206.54,331171,MHK
2016-09-16,205.57,205.7,203.85,205.42,515590,MHK
2016-09-19,206.48,208.2,205.71,206.37,472991,MHK
2016-09-20,207.98,207.98,205.48,206.1,287432,MHK
2016-09-21,206.73,206.83,202.96,206.42,500400,MHK
2016-09-22,208.23,208.26,206.02,206.68,418810,MHK
2016-09-23,203.69,206.53,203.43,205.75,641206,MHK
2016-09-26,204.58,205.04,202.42,202.54,517093,MHK
2016-09-27,202.61,203.46,201.93,202.87,799785,MHK
2016-09-28,202.94,202.94,199.705,201.52,692232,MHK
2016-09-29,201.18,201.685,197.7,198.86,1111331,MHK
2016-09-30,200.03,201.12,198.22,200.34,869101,MHK
2016-10-03,199.47,200.8,198.2,198.91,408534,MHK
2016-10-04,196.59,201.02,196.59,198.59,472392,MHK
2016-10-05,199.18,200.81,198.29,199.83,388973,MHK
2016-10-06,199.69,201.75,198.92,200.86,448067,MHK
2016-10-07,201.11,201.11,196.67,197.77,426052,MHK
2016-10-10,198.52,199.8,197.5,197.9,232974,MHK
2016-10-11,197.06,197.71,191.89,191.99,622949,MHK
2016-10-12,194.27,196.37,193.5001,195.2,706401,MHK
2016-10-13,193.79,196.02,193.36,194.9,572238,MHK
2016-10-14,196.65,198.1,196.15,196.46,514665,MHK
2016-10-17,196.01,196.89,194.71,195.63,314295,MHK
2016-10-18,197.87,197.87,195.18,195.57,279225,MHK
2016-10-19,196.39,196.72,194.04,195.4,370793,MHK
2016-10-20,195.1,197.05,194.06,196.57,407073,MHK
2016-10-21,194.95,197.59,194.09,196.87,394176,MHK
2016-10-24,198.38,200.53,197.74,198.3,393343,MHK
2016-10-25,197.14,197.65,185.705,185.9,1286378,MHK
2016-10-26,185.39,188.5,185.39,186.79,522381,MHK
2016-10-27,186.99,187.78,182.68,185.69,824014,MHK
2016-10-28,185.58,188.305,184.43,184.7,629797,MHK
2016-10-31,185.44,186.11,184.11,184.3,626260,MHK
2016-11-01,183.43,184.38,177.81,178.98,1659876,MHK
2016-11-02,178.21,182.49,178.0,178.59,1221924,MHK
2016-11-03,179.6,179.86,175.52,176.98,1177214,MHK
2016-11-04,186.1,193.01,184.14,190.75,2427598,MHK
2016-11-07,192.95,196.28,191.26,194.73,1249203,MHK
2016-11-08,193.82,196.08,192.37,195.19,532664,MHK
2016-11-09,191.67,198.58,191.031,197.77,929959,MHK
2016-11-10,199.11,205.2599,198.21,202.38,1298905,MHK
2016-11-11,202.29,204.305,199.0,199.61,1108163,MHK
2016-11-14,201.04,202.43,196.88,197.25,972688,MHK
2016-11-15,199.55,201.23,195.99,197.16,1392256,MHK
2016-11-16,196.64,198.15,195.59,197.56,810234,MHK
2016-11-17,198.62,200.51,197.49,200.27,772816,MHK
2016-11-18,200.39,200.395,198.98,199.97,875198,MHK
2016-11-21,200.66,201.69,198.712,199.75,484820,MHK
2016-11-22,200.58,200.75,198.58,200.19,502641,MHK
2016-11-23,199.95,201.58,198.575,200.7,331372,MHK
2016-11-25,201.01,201.75,199.61,201.0,127695,MHK
2016-11-28,200.36,200.99,198.31,199.37,411358,MHK
2016-11-29,199.94,201.6,199.17,200.1,354715,MHK
2016-11-30,199.91,201.48,197.44,197.44,497809,MHK
2016-12-01,197.51,199.155,190.97,191.48,843664,MHK
2016-12-02,191.88,192.96,189.44,190.0,763363,MHK
2016-12-05,192.03,195.27,190.92,194.96,826967,MHK
2016-12-06,195.75,196.59,193.59,195.0,448576,MHK
2016-12-07,195.01,200.17,194.41,199.97,556221,MHK
2016-12-08,199.57,202.6,199.17,201.27,536268,MHK
2016-12-09,201.51,201.51,198.9,199.86,421527,MHK
2016-12-12,199.29,199.535,196.59,198.64,436284,MHK
2016-12-13,201.98,202.893,200.65,201.26,573261,MHK
2016-12-14,201.22,202.945,198.96,199.64,529894,MHK
2016-12-15,199.88,202.405,197.46,197.74,614402,MHK
2016-12-16,198.24,199.47,196.5,197.0,760173,MHK
2016-12-19,198.01,200.96,197.05,199.61,478330,MHK
2016-12-20,200.06,202.1,199.47,201.16,469547,MHK
2016-12-21,201.61,205.91,201.61,204.87,577204,MHK
2016-12-22,205.13,205.9,202.4,202.99,353465,MHK
2016-12-23,203.6,204.11,202.78,203.71,247986,MHK
2016-12-27,204.5,205.13,203.115,203.73,283206,MHK
2016-12-28,204.77,204.77,201.61,201.77,224989,MHK
2016-12-29,201.71,202.52,201.18,202.14,210523,MHK
2016-12-30,203.16,203.16,198.45,199.68,440418,MHK
2017-01-03,201.68,204.15,200.08,201.75,492807,MHK
2017-01-04,202.0,206.41,202.0,205.88,544649,MHK
2017-01-05,205.45,206.18,203.09,204.35,540523,MHK
2017-01-06,204.55,206.37,203.315,204.44,590923,MHK
2017-01-09,205.28,205.77,203.52,203.73,458323,MHK
2017-01-10,203.14,205.52,203.0,203.18,520080,MHK
2017-01-11,203.82,204.16,200.84,202.2,494400,MHK
2017-01-12,200.96,202.04,199.9,201.74,468566,MHK
2017-01-13,201.62,203.13,201.11,202.41,387872,MHK
2017-01-17,201.73,202.67,200.74,201.81,457560,MHK
2017-01-18,202.17,204.6,201.53,204.09,777658,MHK
2017-01-19,204.51,210.21,204.51,205.9,863297,MHK
2017-01-20,206.4,208.01,206.4,207.14,617529,MHK
2017-01-23,207.08,210.3,206.74,209.52,892028,MHK
2017-01-24,210.63,215.99,210.63,214.87,1027693,MHK
2017-01-25,215.63,217.96,215.19,215.38,942908,MHK
2017-01-26,215.33,216.52,213.89,215.45,417836,MHK
2017-01-27,214.88,215.29,214.04,215.17,334973,MHK
2017-01-30,213.42,216.08,212.13,215.46,485257,MHK
2017-01-31,215.63,216.42,213.43,215.84,558078,MHK
2017-02-01,215.85,217.25,213.07,215.87,493414,MHK
2017-02-02,215.58,216.975,214.8,216.03,558626,MHK
2017-02-03,216.31,217.51,214.83,215.39,455780,MHK
2017-02-06,214.46,216.48,212.77,213.38,749001,MHK
2017-02-07,214.46,216.175,213.75,214.0,566719,MHK
2017-02-08,214.27,215.5,213.47,214.1,458141,MHK
2017-02-09,213.23,215.37,211.13,214.77,999180,MHK
2017-02-10,212.5,224.165,209.9,222.72,2023906,MHK
2017-02-13,224.41,225.53,222.68,223.8,688412,MHK
2017-02-14,223.39,224.3,222.19,224.23,540692,MHK
2017-02-15,224.0,224.98,222.41,222.98,459025,MHK
2017-02-16,223.2,224.01,220.24,221.78,421657,MHK
2017-02-17,221.37,221.995,219.22,221.55,470703,MHK
2017-02-21,222.08,224.88,219.53,224.54,603479,MHK
2017-02-22,225.02,226.15,223.56,225.05,532562,MHK
2017-02-23,226.17,226.58,224.45,225.31,394802,MHK
2017-02-24,224.92,226.225,223.37,225.96,343668,MHK
2017-02-27,225.26,228.3,224.33,228.08,461006,MHK
2017-02-28,228.02,228.52,226.06,226.36,489079,MHK
2017-03-01,229.31,233.7,228.26,231.53,546969,MHK
2017-03-02,230.4,232.46,229.71,230.15,354921,MHK
2017-03-03,230.57,232.45,229.25,229.67,368804,MHK
2017-03-06,227.78,229.76,226.74,228.04,396890,MHK
2017-03-07,227.93,229.36,226.24,227.3,345104,MHK
2017-03-08,227.9,230.89,227.0,229.57,360129,MHK
2017-03-09,229.2,230.55,226.74,228.13,332978,MHK
2017-03-10,229.51,230.98,228.9374,230.39,344504,MHK
2017-03-13,230.27,231.47,229.275,231.07,308531,MHK
2017-03-14,229.46,231.19,228.94,229.92,267495,MHK
2017-03-15,231.0,231.62,228.53,231.0,525177,MHK
2017-03-16,231.0,233.57,230.16,231.4,626731,MHK
2017-03-17,231.23,231.5539,229.2,230.2,665193,MHK
2017-03-20,230.83,231.99,228.97,231.9,848131,MHK
2017-03-21,232.18,232.2,229.07,229.42,341554,MHK
2017-03-22,227.45,228.17,224.01,227.92,693963,MHK
2017-03-23,228.3,230.81,227.95,229.38,296274,MHK
2017-03-24,229.57,230.06,225.53,227.02,732175,MHK
2017-03-27,224.74,228.07,223.84,227.63,330598,MHK
2017-03-28,227.32,228.85,226.03,227.99,438659,MHK
2017-03-29,226.82,230.21,226.42,229.96,473676,MHK
2017-03-30,229.84,232.14,228.84,228.91,397167,MHK
2017-03-31,228.87,230.29,227.67,229.49,401244,MHK
2017-04-03,229.92,231.08,226.66,228.33,423045,MHK
2017-04-04,228.13,229.29,226.81,227.85,425069,MHK
2017-04-05,228.87,230.38,226.82,227.15,331145,MHK
2017-04-06,227.45,229.86,226.57,228.39,351783,MHK
2017-04-07,228.26,229.005,227.5,228.35,364281,MHK
2017-04-10,228.31,229.55,227.98,228.68,291502,MHK
2017-04-11,228.79,230.08,227.0575,229.93,308968,MHK
2017-04-12,232.05,233.86,228.93,230.46,389856,MHK
2017-04-13,229.95,230.92,228.835,229.75,358171,MHK
2017-04-17,230.38,232.49,229.43,232.48,301830,MHK
2017-04-18,231.26,232.27,229.95,231.66,330419,MHK
2017-04-19,233.14,234.99,231.8,234.22,519264,MHK
2017-04-20,235.38,237.58,234.95,236.29,447706,MHK
2017-04-21,236.43,237.02,234.77,234.93,708839,MHK
2017-04-24,237.75,238.155,234.74,235.78,499430,MHK
2017-04-25,236.83,240.2,236.83,238.42,550929,MHK
2017-04-26,239.1,240.08,238.02,238.35,618600,MHK
2017-04-27,238.46,241.02,237.055,238.88,860215,MHK
2017-04-28,230.0,236.37,227.99,234.79,1745923,MHK
2017-05-01,235.95,236.04,233.06,234.68,539612,MHK
2017-05-02,234.68,235.11,231.73,231.97,588724,MHK
2017-05-03,231.37,232.39,228.8,229.92,484729,MHK
2017-05-04,230.6,232.65,230.42,232.56,547768,MHK
2017-05-05,232.71,233.92,231.99,232.2,298888,MHK
2017-05-08,234.12,235.12,232.06,234.09,463024,MHK
2017-05-09,234.14,235.3,233.83,234.39,326209,MHK
2017-05-10,233.6,234.93,232.565,233.7,290439,MHK
2017-05-11,232.7,234.97,231.46,234.81,404311,MHK
2017-05-12,234.3,234.4762,229.915,230.53,416403,MHK
2017-05-15,231.05,233.36,230.16,232.2,448893,MHK
2017-05-16,233.37,233.65,231.1,231.27,488142,MHK
2017-05-17,229.12,230.97,227.71,228.75,531322,MHK
2017-05-18,228.49,229.7,226.65,228.48,344134,MHK
2017-05-19,228.94,231.11,228.48,230.02,396692,MHK
2017-05-22,230.65,232.0,230.55,231.58,200235,MHK
2017-05-23,232.53,234.5,231.86,232.87,673766,MHK
2017-05-24,232.97,235.8,231.93,235.54,415153,MHK
2017-05-25,236.86,238.47,235.92,236.98,419848,MHK
2017-05-26,236.35,237.125,235.18,235.89,259431,MHK
2017-05-30,235.83,237.63,234.78,237.25,219680,MHK
2017-05-31,238.48,239.43,236.37,239.3,520089,MHK
2017-06-01,239.08,240.59,237.66,238.98,575190,MHK
2017-06-02,239.07,240.0,238.48,239.4,313647,MHK
2017-06-05,239.89,240.32,238.58,240.22,247552,MHK
2017-06-06,239.0,240.61,238.37,239.72,297860,MHK
2017-06-07,240.46,241.23,239.17,240.18,260413,MHK
2017-06-08,240.69,241.1,237.69,239.21,290511,MHK
2017-06-09,239.5,241.43,238.89,240.16,250076,MHK
2017-06-12,239.52,240.52,238.02,239.54,290024,MHK
2017-06-13,239.75,242.33,239.16,241.95,338254,MHK
2017-06-14,243.44,245.9,242.07,243.79,546467,MHK
2017-06-15,242.97,243.37,240.94,242.49,332742,MHK
2017-06-16,242.94,242.94,238.89,241.93,349636,MHK
2017-06-19,242.38,244.5,242.193,243.88,180304,MHK
2017-06-20,243.9,244.85,241.86,243.01,228018,MHK
2017-06-21,243.2,243.2,241.3,242.92,391254,MHK
2017-06-22,242.7,243.18,240.68,242.7,321293,MHK
2017-06-23,244.25,246.74,243.11,246.5,1364152,MHK
2017-06-26,247.55,248.235,245.93,246.65,297890,MHK
2017-06-27,246.53,246.7899,243.44,243.63,239057,MHK
2017-06-28,244.88,244.88,243.39,243.94,395088,MHK
2017-06-29,243.0,244.02,237.47,239.71,571317,MHK
2017-06-30,240.51,242.85,239.83,241.69,325861,MHK
2017-07-03,242.37,242.38,240.37,241.07,224363,MHK
2017-07-05,241.71,243.955,240.56,243.76,253519,MHK
2017-07-06,242.39,244.32,241.04,241.67,274045,MHK
2017-07-07,242.77,247.33,242.65,245.75,376739,MHK
2017-07-10,245.92,247.27,245.02,246.64,368822,MHK
2017-07-11,246.68,246.78,244.89,246.53,350834,MHK
2017-07-12,247.72,249.25,246.28,247.86,394554,MHK
2017-07-13,247.79,249.61,247.31,248.02,245814,MHK
2017-07-14,248.37,249.07,246.77,247.61,319943,MHK
2017-07-17,247.68,248.57,246.53,248.19,225809,MHK
2017-07-18,248.0,249.3,246.01,246.88,310346,MHK
2017-07-19,247.2,249.2,247.2,247.89,429665,MHK
2017-07-20,248.54,248.54,241.7,242.58,672161,MHK
2017-07-21,242.24,246.79,241.89,245.12,565195,MHK
2017-07-24,244.6,245.73,243.865,244.02,456684,MHK
2017-07-25,245.0,245.0,240.09,241.27,1112144,MHK
2017-07-26,243.74,244.56,239.35,240.13,637542,MHK
2017-07-27,240.21,241.08,236.48,238.34,882429,MHK
2017-07-28,243.57,251.69,242.28,248.65,1202612,MHK
2017-07-31,249.75,249.92,247.5,248.99,588406,MHK
2017-08-01,249.9,252.23,249.585,252.07,729499,MHK
2017-08-02,251.72,252.89,250.24,251.7,394734,MHK
2017-08-03,251.56,251.81,249.02,250.98,323209,MHK
2017-08-04,251.18,252.09,249.21,250.88,268475,MHK
2017-08-07,250.01,250.14,247.91,249.38,505752,MHK
2017-08-08,249.07,250.74,247.3425,248.96,340014,MHK
2017-08-09,249.07,250.2,248.19,249.68,372521,MHK
2017-08-10,247.91,248.7,246.1,246.41,419969,MHK
2017-08-11,246.72,248.5,245.32,245.43,313026,MHK
2017-08-14,247.01,249.68,246.11,248.57,443885,MHK
2017-08-15,249.68,250.88,248.97,249.94,389375,MHK
2017-08-16,250.43,252.76,250.07,252.11,396513,MHK
2017-08-17,251.74,252.16,248.06,248.1,493463,MHK
2017-08-18,247.52,249.35,246.73,248.97,603288,MHK
2017-08-21,248.52,249.16,246.87,246.91,304580,MHK
2017-08-22,247.0,250.38,246.72,249.58,310859,MHK
2017-08-23,248.6,249.67,245.47,248.06,379926,MHK
2017-08-24,248.64,249.29,244.77,245.9,338087,MHK
2017-08-25,247.1,248.46,245.425,247.06,310912,MHK
2017-08-28,247.58,248.39,246.95,247.12,230042,MHK
2017-08-29,245.9,248.63,245.65,248.57,328839,MHK
2017-08-30,248.81,251.04,248.09,250.85,316751,MHK
2017-08-31,252.45,254.75,252.16,253.12,399548,MHK
2017-09-01,253.2,255.535,252.505,254.8,445592,MHK
2017-09-05,253.98,255.46,253.98,254.76,466455,MHK
2017-09-06,255.04,256.33,253.25,255.56,463539,MHK
2017-09-07,255.88,255.88,250.7,252.53,647460,MHK
2017-09-08,252.5,258.38,252.215,257.92,603443,MHK
2017-09-11,259.0,259.91,256.93,258.07,407635,MHK
2017-09-12,258.61,259.84,257.77,259.69,325458,MHK
2017-09-13,259.69,259.69,255.59,256.37,328939,MHK
2017-09-14,255.87,256.21,253.34,253.76,439537,MHK
2017-09-15,253.58,254.79,253.2,254.67,484211,MHK
2017-09-18,255.06,258.28,253.69,254.34,618727,MHK
2017-09-19,252.57,254.49,251.14,254.45,511917,MHK
2017-09-20,254.45,256.22,254.09,256.0,480938,MHK
2017-09-21,256.0,256.75,254.03,254.11,297607,MHK
2017-09-22,248.24,248.74,242.49,245.67,1163236,MHK
2017-09-25,244.87,245.94,243.79,245.03,611327,MHK
2017-09-26,245.04,247.94,245.04,245.72,400800,MHK
2017-09-27,246.28,247.47,243.75,244.97,404847,MHK
2017-09-28,245.49,248.73,245.49,248.08,567110,MHK
2017-09-29,247.39,248.63,245.81,247.51,759767,MHK
2017-10-02,248.16,251.2299,247.51,249.04,795362,MHK
2017-10-03,249.82,252.48,247.97,252.02,1044836,MHK
2017-10-04,251.8,257.21,251.56,256.91,703978,MHK
2017-10-05,258.0,258.36,254.43,256.14,572046,MHK
2017-10-06,255.11,257.38,255.11,256.77,419112,MHK
2017-10-09,257.19,257.645,256.34,256.74,316241,MHK
2017-10-10,257.44,257.97,254.38,254.83,443667,MHK
2017-10-11,254.71,257.22,254.26,257.06,349104,MHK
2017-10-12,257.05,258.28,256.49,258.24,397162,MHK
2017-10-13,257.4,258.15,253.19,254.99,514022,MHK
2017-10-16,255.89,257.64,255.0,257.18,217794,MHK
2017-10-17,257.3,259.33,257.13,258.73,321119,MHK
2017-10-18,258.28,260.685,258.28,260.0,408388,MHK
2017-10-19,259.48,262.3,257.79,261.04,520627,MHK
2017-10-20,262.21,264.68,261.01,264.52,358852,MHK
2017-10-23,265.69,265.98,263.38,264.14,404574,MHK
2017-10-24,264.09,267.12,262.33,266.51,587193,MHK
2017-10-25,266.68,266.68,261.625,263.475,454554,MHK
2017-10-26,264.71,264.71,261.1,262.98,1496981,MHK
2017-10-27,262.07,268.46,262.0,264.34,866261,MHK
2017-10-30,264.23,264.9,262.08,262.96,837250,MHK
2017-10-31,262.48,264.43,261.275,261.76,547383,MHK
2017-11-01,261.39,263.31,260.94,262.45,402237,MHK
2017-11-02,261.49,262.46,256.36,257.79,597566,MHK
2017-11-03,258.11,259.95,256.32,257.33,313829,MHK
2017-11-06,258.09,262.06,256.9,260.62,539890,MHK
2017-11-07,260.49,261.5,259.21,260.92,252705,MHK
2017-11-08,261.1,263.665,259.76,263.48,372169,MHK
2017-11-09,262.36,264.85,261.95,264.61,352408,MHK
2017-11-10,264.35,265.42,263.43,263.85,275127,MHK
2017-11-13,264.03,265.57,263.285,265.02,354452,MHK
2017-11-14,263.75,267.63,261.661,267.14,366648,MHK
2017-11-15,266.51,268.06,263.89,267.1,396967,MHK
2017-11-16,268.13,271.69,267.035,270.65,367139,MHK
2017-11-17,270.34,272.46,269.46,272.2,224505,MHK
2017-11-20,272.75,278.2,272.75,276.74,715954,MHK
2017-11-21,275.64,279.849,273.05,274.25,546909,MHK
2017-11-22,274.44,275.48,273.03,274.01,347890,MHK
2017-11-24,274.55,275.98,273.28,275.55,146216,MHK
2017-11-27,276.6,277.68,274.67,275.53,467534,MHK
2017-11-28,276.72,280.46,276.21,280.09,335343,MHK
2017-11-29,279.92,280.2199,278.46,279.1,367327,MHK
2017-11-30,280.17,283.22,278.68,282.61,631461,MHK
2017-12-01,283.1,286.29,279.09,284.82,653556,MHK
2017-12-04,285.05,286.85,282.93,284.65,872483,MHK
2017-12-05,284.12,284.71,279.22,281.26,428422,MHK
2017-12-06,280.97,281.5741,277.45,277.67,482147,MHK
2017-12-07,277.81,281.58,277.02,280.32,414272,MHK
2017-12-08,281.44,282.32,279.34,280.57,376319,MHK
2017-12-11,280.37,280.495,276.79,277.37,388623,MHK
2017-12-12,277.94,279.84,275.2,275.34,577545,MHK
2017-12-13,275.23,277.82,274.15,275.51,533735,MHK
2017-12-14,274.72,276.47,272.26,273.56,453386,MHK
2017-12-15,275.01,275.52,273.2,274.71,686413,MHK
2017-12-18,272.51,276.52,271.535,275.14,495570,MHK
2017-12-19,275.415,277.595,274.22,276.56,583380,MHK
2017-12-20,277.0,279.03,276.01,277.55,586481,MHK
2017-12-21,277.95,279.765,277.19,277.86,562623,MHK
2017-12-22,276.85,278.58,275.28,276.46,414084,MHK
2017-12-26,276.49,277.98,275.87,276.45,332150,MHK
2017-12-27,276.38,277.28,273.41,273.44,369240,MHK
2017-12-28,273.97,276.5,273.12,276.14,371174,MHK
2017-12-29,276.56,278.48,275.8,275.9,311683,MHK
2018-01-02,277.04,277.04,273.47,276.0,471427,MHK
2018-01-03,275.71,276.87,274.25,275.14,467236,MHK
2018-01-04,275.22,277.0,274.62,275.26,403817,MHK
2018-01-05,276.42,278.405,274.25,276.67,550518,MHK
2018-01-08,276.84,279.41,275.42,279.15,474383,MHK
2018-01-09,278.54,282.21,278.44,279.79,617323,MHK
2018-01-10,279.4,279.69,270.66,272.09,882123,MHK
2018-01-11,272.13,272.93,269.25,271.72,664768,MHK
2018-01-12,271.39,274.789,269.92,274.07,668067,MHK
2018-01-16,275.71,277.95,274.46,274.49,513906,MHK
2018-01-17,276.16,278.31,274.63,277.8,438869,MHK
2018-01-18,277.69,278.8112,276.885,278.13,339532,MHK
2018-01-19,279.15,279.92,276.96,279.14,524461,MHK
2018-01-22,279.28,280.8,277.93,279.56,579199,MHK
2018-01-23,280.17,280.64,278.08,278.81,591622,MHK
2018-01-24,280.08,280.98,274.13,274.56,620841,MHK
2018-01-25,274.49,276.95,272.45,276.77,597578,MHK
2018-01-26,277.63,281.0,276.79,280.69,662643,MHK
2018-01-29,280.12,281.29,278.45,279.14,624626,MHK
2018-01-30,276.93,280.65,275.9794,278.34,483996,MHK
2018-01-31,280.0,281.48,277.16,281.06,661242,MHK
2018-02-01,280.27,280.8,275.06,276.08,656923,MHK
2018-02-02,274.4,275.93,268.81,270.58,924211,MHK
2018-02-05,269.24,271.83,262.77,263.35,870692,MHK
2018-02-06,257.91,268.33,255.61,268.05,1389854,MHK
2018-02-07,267.04,270.92,266.06,267.66,758689,MHK
2013-02-08,63.66,63.84,63.33,63.63,514283,MKC
2013-02-11,63.69,64.0,63.52,63.94,453844,MKC
2013-02-12,64.09,64.2,63.6701,64.09,517231,MKC
2013-02-13,64.5,64.5,63.84,64.09,362148,MKC
2013-02-14,64.25,64.92,64.23,64.39,1003324,MKC
2013-02-15,64.44,65.08,64.43,64.69,527063,MKC
2013-02-19,64.88,65.31,64.66,65.01,778010,MKC
2013-02-20,64.88,65.56,64.76,65.29,651981,MKC
2013-02-21,65.08,65.78,64.97,65.35,997858,MKC
2013-02-22,65.57,66.2,65.41,66.2,481904,MKC
2013-02-25,66.32,66.38,65.42,65.42,660404,MKC
2013-02-26,65.64,66.81,65.64,66.61,990919,MKC
2013-02-27,66.53,67.44,66.35,67.32,640758,MKC
2013-02-28,67.31,67.66,66.92,67.27,1342332,MKC
2013-03-01,67.15,68.48,66.59,68.39,937310,MKC
2013-03-04,68.25,69.26,68.11,69.22,650717,MKC
2013-03-05,69.37,69.9886,68.87,69.9,715509,MKC
2013-03-06,70.0,70.07,69.38,69.77,1128030,MKC
2013-03-07,69.96,70.44,69.84,70.15,751478,MKC
2013-03-08,70.44,70.44,69.72,70.2,537941,MKC
2013-03-11,70.0,70.4,69.84,70.15,669835,MKC
2013-03-12,69.96,70.429,69.7,70.35,421111,MKC
2013-03-13,70.35,70.69,70.16,70.34,866909,MKC
2013-03-14,70.51,71.11,70.395,71.01,557153,MKC
2013-03-15,70.71,70.97,70.5199,70.75,848111,MKC
2013-03-18,70.4,70.87,70.15,70.6,372044,MKC
2013-03-19,70.75,71.08,70.451,71.01,321271,MKC
2013-03-20,71.4,71.73,71.195,71.71,644532,MKC
2013-03-21,71.66,71.79,71.18,71.26,394914,MKC
2013-03-22,71.15,72.245,71.15,72.19,374176,MKC
2013-03-25,72.39,72.45,71.57,71.79,342196,MKC
2013-03-26,71.95,72.57,71.82,72.41,366750,MKC
2013-03-27,72.03,72.73,71.88,72.65,630091,MKC
2013-03-28,72.98,73.69,72.84,73.55,754112,MKC
2013-04-01,73.21,73.21,71.955,72.71,816049,MKC
2013-04-02,72.42,73.7,71.66,72.62,761071,MKC
2013-04-03,72.47,72.73,71.47,71.6,840289,MKC
2013-04-04,71.98,72.39,71.41,71.68,692770,MKC
2013-04-05,71.13,71.2,70.47,70.9,784141,MKC
2013-04-08,71.02,71.2,70.42,71.11,504619,MKC
2013-04-09,70.85,71.27,70.38,70.89,703638,MKC
2013-04-10,71.24,71.59,71.2,71.49,1006281,MKC
2013-04-11,71.32,71.85,71.1,71.25,511068,MKC
2013-04-12,71.12,71.8,70.94,71.72,571535,MKC
2013-04-15,71.46,71.63,70.54,70.54,651344,MKC
2013-04-16,70.96,72.07,70.8,71.9,978519,MKC
2013-04-17,71.48,71.83,71.04,71.41,754989,MKC
2013-04-18,71.45,71.92,71.34,71.46,546581,MKC
2013-04-19,71.75,72.6,71.69,72.3,901105,MKC
2013-04-22,71.86,71.94,71.27,71.77,680805,MKC
2013-04-23,71.79,72.33,71.25,72.11,545021,MKC
2013-04-24,72.17,72.33,71.53,71.6,692071,MKC
2013-04-25,71.79,72.16,71.6,71.74,477032,MKC
2013-04-26,71.77,72.01,71.12,71.2,433643,MKC
2013-04-29,71.3,71.78,71.1,71.64,363490,MKC
2013-04-30,71.5,72.08,71.26,71.94,456308,MKC
2013-05-01,71.9,72.65,71.72,71.79,422580,MKC
2013-05-02,71.81,72.85,71.81,72.67,408613,MKC
2013-05-03,72.0,72.94,72.0,72.68,575502,MKC
2013-05-06,72.57,72.7,72.1,72.24,340091,MKC
2013-05-07,72.34,73.14,72.26,73.13,349703,MKC
2013-05-08,73.03,73.42,72.5564,72.99,385577,MKC
2013-05-09,73.05,73.3564,72.63,72.83,621104,MKC
2013-05-10,72.74,73.28,72.67,73.08,349392,MKC
2013-05-13,73.26,73.9,72.94,73.67,499373,MKC
2013-05-14,73.68,74.77,73.68,74.74,473716,MKC
2013-05-15,74.65,74.86,74.46,74.76,702088,MKC
2013-05-16,74.58,74.99,74.44,74.51,463649,MKC
2013-05-17,74.35,74.87,74.19,74.68,777549,MKC
2013-05-20,74.68,74.89,74.28,74.36,512584,MKC
2013-05-21,74.33,74.63,74.08,74.34,359061,MKC
2013-05-22,74.29,75.26,73.86,74.0,381977,MKC
2013-05-23,73.65,73.96,73.3,73.71,496538,MKC
2013-05-24,73.53,74.03,73.17,73.83,404943,MKC
2013-05-28,74.22,74.65,73.54,73.69,452221,MKC
2013-05-29,73.42,73.48,71.78,71.88,899593,MKC
2013-05-30,71.95,72.02,71.15,71.17,767356,MKC
2013-05-31,70.51,70.87,69.08,69.08,1113842,MKC
2013-06-03,69.04,69.99,68.75,69.5,826265,MKC
2013-06-04,69.25,70.0099,69.09,69.47,596259,MKC
2013-06-05,68.93,69.38,68.75,68.84,484753,MKC
2013-06-06,69.0,69.7,68.68,69.7,912906,MKC
2013-06-07,69.84,70.96,69.73,70.92,558264,MKC
2013-06-10,71.0,71.0,70.16,70.78,691237,MKC
2013-06-11,70.62,71.37,70.12,71.0,472388,MKC
2013-06-12,71.47,71.75,71.14,71.37,963154,MKC
2013-06-13,71.51,72.31,71.0,72.13,523760,MKC
2013-06-14,72.17,72.54,71.87,72.25,359490,MKC
2013-06-17,72.6,73.1426,72.48,72.8,607933,MKC
2013-06-18,72.71,73.43,72.61,73.36,317223,MKC
2013-06-19,73.48,73.49,72.02,72.02,980604,MKC
2013-06-20,71.59,71.71,69.9,70.0,824973,MKC
2013-06-21,70.5,71.53,70.435,71.44,1445413,MKC
2013-06-24,70.85,71.83,70.54,71.2,516939,MKC
2013-06-25,71.775,71.775,70.6,71.17,551492,MKC
2013-06-26,71.62,72.35,71.59,72.03,583446,MKC
2013-06-27,71.0,71.94,69.6,70.59,1204228,MKC
2013-06-28,70.4399,70.92,69.66,70.36,791967,MKC
2013-07-01,70.61,70.91,70.25,70.54,742168,MKC
2013-07-02,70.45,70.53,69.69,70.1,787772,MKC
2013-07-03,68.11,69.68,68.11,69.17,612422,MKC
2013-07-05,69.59,69.81,68.81,69.68,389645,MKC
2013-07-08,69.99,70.5,69.71,70.16,510649,MKC
2013-07-09,70.75,70.85,70.12,70.3,438558,MKC
2013-07-10,70.04,70.59,70.0,70.49,585197,MKC
2013-07-11,71.34,72.21,71.13,72.04,829176,MKC
2013-07-12,71.86,71.99,71.45,71.63,514885,MKC
2013-07-15,71.59,72.22,71.59,72.12,322387,MKC
2013-07-16,71.97,72.2,71.452,72.05,513612,MKC
2013-07-17,72.35,72.45,71.57,72.08,637648,MKC
2013-07-18,71.94,72.42,71.69,72.25,406299,MKC
2013-07-19,72.24,73.08,71.85,73.07,715824,MKC
2013-07-22,72.68,72.86,72.14,72.46,589748,MKC
2013-07-23,72.6,72.67,72.02,72.45,303765,MKC
2013-07-24,72.55,72.63,71.44,71.6,290610,MKC
2013-07-25,71.41,72.29,71.36,72.21,330015,MKC
2013-07-26,71.92,72.19,71.11,71.95,264901,MKC
2013-07-29,71.83,72.57,71.76,71.85,281164,MKC
2013-07-30,72.32,72.79,71.5065,71.6,390478,MKC
2013-07-31,71.71,71.94,71.261,71.61,327698,MKC
2013-08-01,72.06,72.64,71.97,72.54,520075,MKC
2013-08-02,72.35,72.77,71.86,72.74,276447,MKC
2013-08-05,72.61,72.67,71.9,72.53,318366,MKC
2013-08-06,72.46,73.79,72.42,73.34,531490,MKC
2013-08-07,73.16,73.39,72.5,72.56,371008,MKC
2013-08-08,72.69,73.34,72.41,73.11,347559,MKC
2013-08-09,72.91,73.08,72.44,72.8,460635,MKC
2013-08-12,72.6,73.17,72.12,73.1,356363,MKC
2013-08-13,73.39,73.4985,72.87,73.22,223013,MKC
2013-08-14,73.05,73.25,72.1,72.1,398244,MKC
2013-08-15,71.8,71.8,70.67,70.84,355836,MKC
2013-08-16,70.8,70.88,70.29,70.69,366443,MKC
2013-08-19,70.53,70.81,70.37,70.67,306218,MKC
2013-08-20,70.69,71.03,70.38,70.65,274317,MKC
2013-08-21,70.5,70.62,69.765,69.85,306944,MKC
2013-08-22,69.96,70.61,69.58,70.31,210596,MKC
2013-08-23,70.62,70.73,69.765,70.16,515756,MKC
2013-08-26,70.05,70.49,68.76,68.77,587980,MKC
2013-08-27,68.41,68.78,68.02,68.07,480548,MKC
2013-08-28,68.07,68.16,66.92,67.09,903850,MKC
2013-08-29,66.98,67.74,66.67,67.61,418140,MKC
2013-08-30,67.72,67.73,67.19,67.65,475990,MKC
2013-09-03,68.11,68.43,67.0,67.46,353930,MKC
2013-09-04,67.34,67.73,66.945,67.67,410122,MKC
2013-09-05,67.57,67.69,67.18,67.39,273740,MKC
2013-09-06,67.49,67.83,66.76,67.42,288379,MKC
2013-09-09,67.41,68.15,67.41,68.15,369467,MKC
2013-09-10,68.14,68.35,66.9,67.33,506236,MKC
2013-09-11,67.32,67.97,67.11,67.97,253352,MKC
2013-09-12,68.03,68.03,66.96,67.3,804317,MKC
2013-09-13,67.27,67.85,67.27,67.79,350661,MKC
2013-09-16,68.43,69.0,68.291,68.68,343525,MKC
2013-09-17,68.68,68.77,68.31,68.64,358882,MKC
2013-09-18,68.71,69.52,68.4115,69.48,739930,MKC
2013-09-19,69.84,69.84,68.63,69.2,684871,MKC
2013-09-20,69.05,69.31,68.85,68.91,594495,MKC
2013-09-23,68.61,68.8,68.08,68.72,312551,MKC
2013-09-24,68.47,69.125,68.28,68.57,379612,MKC
2013-09-25,69.02,69.06,67.9,68.05,405074,MKC
2013-09-26,66.45,66.66,66.07,66.56,1095534,MKC
2013-09-27,65.96,66.15,64.04,65.4,993155,MKC
2013-09-30,65.0,65.25,64.43,64.7,723595,MKC
2013-10-01,64.74,64.98,64.5,64.88,966411,MKC
2013-10-02,64.34,64.82,63.55,64.79,1409877,MKC
2013-10-03,64.55,64.55,63.38,64.07,1451492,MKC
2013-10-04,64.0,64.87,63.81,64.66,704978,MKC
2013-10-07,64.35,65.22,64.27,64.89,571210,MKC
2013-10-08,65.02,65.61,64.78,65.03,807344,MKC
2013-10-09,65.1,65.295,64.43,64.67,608624,MKC
2013-10-10,65.13,66.42,65.13,66.27,643965,MKC
2013-10-11,66.03,66.35,65.835,66.28,476957,MKC
2013-10-14,66.0,66.52,65.87,66.44,411536,MKC
2013-10-15,66.26,66.41,65.79,65.87,475599,MKC
2013-10-16,66.31,67.39,66.12,67.39,649113,MKC
2013-10-17,67.15,68.07,67.06,68.06,519099,MKC
2013-10-18,68.44,68.5,67.59,67.92,1302277,MKC
2013-10-21,67.7,67.7,67.12,67.32,476087,MKC
2013-10-22,67.56,68.8,67.21,68.51,515649,MKC
2013-10-23,68.42,68.85,68.21,68.58,371138,MKC
2013-10-24,68.72,68.73,68.0,68.62,389269,MKC
2013-10-25,68.66,69.24,68.25,69.15,395038,MKC
2013-10-28,69.15,69.924,68.89,69.61,440772,MKC
2013-10-29,69.61,69.98,69.33,69.97,397893,MKC
2013-10-30,69.89,69.9399,69.21,69.3,284202,MKC
2013-10-31,69.27,69.53,68.87,69.15,457710,MKC
2013-11-01,69.15,69.7,68.555,68.71,770724,MKC
2013-11-04,69.09,69.3,68.56,68.97,425390,MKC
2013-11-05,68.78,69.39,68.65,69.11,368745,MKC
2013-11-06,69.39,70.4,69.29,70.15,453232,MKC
2013-11-07,70.19,70.19,68.74,68.91,531590,MKC
2013-11-08,68.81,69.11,68.3,69.1,326600,MKC
2013-11-11,69.13,69.45,68.85,69.12,215359,MKC
2013-11-12,68.87,69.23,68.5,69.19,385547,MKC
2013-11-13,68.85,69.81,68.67,69.8,322022,MKC
2013-11-14,69.8,70.34,69.73,70.2,329168,MKC
2013-11-15,70.15,70.25,69.55,70.09,355779,MKC
2013-11-18,70.04,70.24,69.63,69.78,356194,MKC
2013-11-19,69.55,69.59,68.835,69.31,371521,MKC
2013-11-20,69.39,69.6,68.49,68.61,779578,MKC
2013-11-21,68.77,69.1,68.6,68.93,360704,MKC
2013-11-22,68.94,69.46,68.67,69.36,503873,MKC
2013-11-25,69.56,69.84,68.68,68.79,351689,MKC
2013-11-26,68.96,69.69,68.71,69.14,633383,MKC
2013-11-27,69.44,69.86,69.14,69.39,358611,MKC
2013-11-29,69.41,69.91,68.93,69.0,225576,MKC
2013-12-02,69.06,69.4,68.68,68.91,408960,MKC
2013-12-03,68.83,69.23,68.371,68.84,485516,MKC
2013-12-04,68.36,68.9,67.8,68.59,753385,MKC
2013-12-05,68.5,68.72,67.85,68.02,638450,MKC
2013-12-06,68.5,69.48,68.45,69.37,705787,MKC
2013-12-09,69.66,70.52,69.58,69.88,549600,MKC
2013-12-10,69.67,69.8696,68.5,68.51,572904,MKC
2013-12-11,68.95,69.62,68.62,68.94,868343,MKC
2013-12-12,68.71,69.08,67.94,68.01,643748,MKC
2013-12-13,68.04,68.34,67.53,67.66,388719,MKC
2013-12-16,67.69,68.16,67.475,67.7,565456,MKC
2013-12-17,67.64,67.78,67.02,67.48,470480,MKC
2013-12-18,67.49,68.26,66.6,68.05,1090299,MKC
2013-12-19,68.04,68.53,67.62,68.4,439488,MKC
2013-12-20,68.45,68.99,68.14,68.61,683060,MKC
2013-12-23,68.96,69.0,68.17,68.38,401772,MKC
2013-12-24,68.46,68.889,68.3,68.68,145074,MKC
2013-12-26,68.64,69.12,68.5,68.95,386352,MKC
2013-12-27,68.63,68.895,68.4889,68.76,524593,MKC
2013-12-30,68.83,69.35,68.81,69.14,347642,MKC
2013-12-31,69.3,69.34,68.68,68.92,321962,MKC
2014-01-02,68.87,68.96,68.09,68.34,470695,MKC
2014-01-03,68.5,68.82,68.33,68.55,348071,MKC
2014-01-06,68.77,68.94,68.04,68.27,412245,MKC
2014-01-07,68.33,69.1,68.33,68.88,605531,MKC
2014-01-08,68.77,68.92,67.665,68.14,1036763,MKC
2014-01-09,68.17,68.97,67.99,68.88,624501,MKC
2014-01-10,69.05,69.54,68.83,69.45,506707,MKC
2014-01-13,69.09,69.8,69.01,69.23,611420,MKC
2014-01-14,69.23,69.99,69.073,69.95,688915,MKC
2014-01-15,69.83,70.01,69.41,69.75,1094895,MKC
2014-01-16,67.95,69.651,67.95,69.58,904621,MKC
2014-01-17,69.54,69.54,68.64,68.95,938935,MKC
2014-01-21,69.3,70.06,69.052,69.94,1190199,MKC
2014-01-22,70.14,70.42,69.84,70.02,574053,MKC
2014-01-23,69.6,69.8375,69.08,69.43,722499,MKC
2014-01-24,69.14,70.09,68.93,68.99,860971,MKC
2014-01-27,69.03,69.71,68.94,69.13,986202,MKC
2014-01-28,69.06,69.77,69.06,69.62,1078051,MKC
2014-01-29,66.69,67.1,64.46,65.3,3413685,MKC
2014-01-30,65.04,65.05,63.801,64.73,2092343,MKC
2014-01-31,64.01,64.46,63.45,64.18,1281436,MKC
2014-02-03,64.05,64.33,62.88,63.03,1369217,MKC
2014-02-04,63.16,63.71,63.04,63.52,1071233,MKC
2014-02-05,63.19,63.7,63.0804,63.44,1346515,MKC
2014-02-06,63.62,63.75,62.83,63.07,1616955,MKC
2014-02-07,63.31,63.85,62.75,63.04,1221152,MKC
2014-02-10,63.05,63.96,62.89,63.92,980428,MKC
2014-02-11,63.85,64.67,63.58,64.59,912004,MKC
2014-02-12,64.54,64.9686,64.2,64.29,658521,MKC
2014-02-13,64.1,65.01,64.08,64.98,730175,MKC
2014-02-14,64.76,65.722,64.6,65.5,1015858,MKC
2014-02-18,65.5,66.32,65.46,66.14,893273,MKC
2014-02-19,65.87,66.12,65.38,65.45,737111,MKC
2014-02-20,65.29,66.2,65.29,66.13,537171,MKC
2014-02-21,66.09,66.4,65.87,65.97,445193,MKC
2014-02-24,66.15,66.66,66.08,66.25,533480,MKC
2014-02-25,66.35,66.49,65.85,66.2,644113,MKC
2014-02-26,66.34,66.595,65.6,65.62,593328,MKC
2014-02-27,65.58,65.95,65.13,65.94,663094,MKC
2014-02-28,65.92,66.525,65.85,66.4,614348,MKC
2014-03-03,65.79,66.48,65.542,66.12,761341,MKC
2014-03-04,66.51,67.17,66.51,67.02,619003,MKC
2014-03-05,66.92,67.02,66.51,66.83,668790,MKC
2014-03-06,66.87,67.05,66.72,66.8,467921,MKC
2014-03-07,66.97,67.09,66.69,66.99,411972,MKC
2014-03-10,66.91,67.35,66.69,66.95,566882,MKC
2014-03-11,67.13,67.37,66.98,67.2,458841,MKC
2014-03-12,66.89,67.93,66.89,67.92,519229,MKC
2014-03-13,68.0,68.22,67.39,67.52,681153,MKC
2014-03-14,67.25,67.98,67.25,67.65,511071,MKC
2014-03-17,67.84,68.15,67.56,67.98,542948,MKC
2014-03-18,68.0,68.46,67.98,68.16,402989,MKC
2014-03-19,68.2,68.44,67.25,67.64,318236,MKC
2014-03-20,67.56,67.82,67.32,67.54,644529,MKC
2014-03-21,67.82,68.355,67.4,67.54,1352259,MKC
2014-03-24,67.87,68.5,67.44,67.51,1061630,MKC
2014-03-25,70.255,71.99,70.02,71.2,1636616,MKC
2014-03-26,71.41,71.48,70.15,71.1,1042719,MKC
2014-03-27,70.83,71.22,70.54,70.77,681906,MKC
2014-03-28,71.02,71.54,70.97,71.32,591201,MKC
2014-03-31,71.67,71.89,71.4,71.74,825852,MKC
2014-04-01,71.58,71.76,71.15,71.62,511627,MKC
2014-04-02,71.66,71.78,71.04,71.3,614355,MKC
2014-04-03,70.99,71.23,70.65,71.07,690464,MKC
2014-04-04,71.21,71.45,70.27,70.29,578143,MKC
2014-04-07,70.21,70.77,69.98,70.06,825845,MKC
2014-04-08,70.24,71.27,69.99,71.23,797118,MKC
2014-04-09,71.32,71.48,70.69,70.93,494256,MKC
2014-04-10,70.86,71.61,70.53,70.57,582632,MKC
2014-04-11,70.45,71.15,69.76,70.0,513175,MKC
2014-04-14,70.59,70.71,70.03,70.43,509936,MKC
2014-04-15,70.6,70.6,69.8,70.19,525612,MKC
2014-04-16,70.6,71.13,70.52,71.13,339044,MKC
2014-04-17,70.92,71.23,70.58,70.98,873566,MKC
2014-04-21,70.56,71.12,70.5,70.92,405674,MKC
2014-04-22,70.98,71.71,70.71,71.66,694563,MKC
2014-04-23,71.62,71.88,71.48,71.58,480572,MKC
2014-04-24,71.54,71.826,71.14,71.29,324289,MKC
2014-04-25,71.28,71.43,70.91,71.15,352751,MKC
2014-04-28,71.44,72.17,71.41,71.94,418214,MKC
2014-04-29,72.25,72.28,71.425,71.43,388502,MKC
2014-04-30,71.29,71.54,70.78,71.2,872377,MKC
2014-05-01,71.34,71.37,70.53,71.22,355198,MKC
2014-05-02,71.08,71.9897,70.95,71.6,449814,MKC
2014-05-05,71.26,71.58,70.925,71.32,317275,MKC
2014-05-06,71.15,71.3396,70.6,70.62,323466,MKC
2014-05-07,70.8,71.91,70.53,71.86,371277,MKC
2014-05-08,71.81,71.86,70.76,71.0,514238,MKC
2014-05-09,70.91,71.22,70.765,71.15,455489,MKC
2014-05-12,71.5,71.63,71.22,71.4,458858,MKC
2014-05-13,71.42,71.575,71.18,71.33,345342,MKC
2014-05-14,71.33,71.46,70.68,70.76,390557,MKC
2014-05-15,70.68,70.9,70.27,70.48,359806,MKC
2014-05-16,70.45,71.02,70.43,70.77,663782,MKC
2014-05-19,70.64,70.925,70.45,70.75,415565,MKC
2014-05-20,70.62,70.77,70.05,70.24,464530,MKC
2014-05-21,70.39,70.75,70.0,70.7,476988,MKC
2014-05-22,70.63,70.805,70.31,70.71,304429,MKC
2014-05-23,70.78,70.87,70.6,70.73,238549,MKC
2014-05-27,71.07,71.86,70.88,71.73,429164,MKC
2014-05-28,71.8,71.84,71.27,71.28,343588,MKC
2014-05-29,71.3,72.18,71.26,72.11,278742,MKC
2014-05-30,72.13,72.43,71.98,72.31,413320,MKC
2014-06-02,72.03,72.4,71.78,71.93,307302,MKC
2014-06-03,71.72,72.48,71.72,72.41,494993,MKC
2014-06-04,72.47,73.14,72.23,73.09,525794,MKC
2014-06-05,72.95,72.95,72.5,72.92,411283,MKC
2014-06-06,72.82,73.23,72.58,73.01,262201,MKC
2014-06-09,73.08,73.33,72.87,73.07,283537,MKC
2014-06-10,72.81,72.89,72.24,72.56,447808,MKC
2014-06-11,72.48,72.79,71.83,72.2,391489,MKC
2014-06-12,72.13,72.13,71.62,71.84,236068,MKC
2014-06-13,71.8,72.01,71.35,71.71,347690,MKC
2014-06-16,71.56,71.74,71.32,71.45,565055,MKC
2014-06-17,71.76,71.84,71.29,71.63,469471,MKC
2014-06-18,71.46,72.66,71.37,72.61,435858,MKC
2014-06-19,72.73,72.99,72.11,72.49,427085,MKC
2014-06-20,72.47,72.7,72.35,72.5,609830,MKC
2014-06-23,72.51,72.6,71.07,71.29,647609,MKC
2014-06-24,71.19,71.42,70.85,71.3,502132,MKC
2014-06-25,71.1,71.51,70.98,71.18,563783,MKC
2014-06-26,70.35,70.53,68.4145,70.27,980646,MKC
2014-06-27,70.27,71.66,70.21,71.57,877657,MKC
2014-06-30,71.5,71.79,70.98,71.59,609016,MKC
2014-07-01,71.43,72.08,71.26,71.65,534841,MKC
2014-07-02,71.28,71.28,70.54,70.92,537809,MKC
2014-07-03,70.96,71.23,70.7,71.03,429977,MKC
2014-07-07,71.1,71.49,71.08,71.15,374762,MKC
2014-07-08,71.02,71.4,70.8,70.88,459731,MKC
2014-07-09,70.91,71.16,70.41,70.54,394829,MKC
2014-07-10,70.08,70.51,70.08,70.43,339443,MKC
2014-07-11,70.26,70.7,70.16,70.55,427516,MKC
2014-07-14,70.7,70.84,70.11,70.41,299850,MKC
2014-07-15,70.3,70.46,69.85,69.91,383436,MKC
2014-07-16,70.03,70.26,69.61,69.96,608287,MKC
2014-07-17,69.85,69.87,69.25,69.35,422456,MKC
2014-07-18,69.49,70.33,69.36,70.3,812605,MKC
2014-07-21,70.08,70.4,69.8,70.27,855280,MKC
2014-07-22,70.25,70.33,69.78,70.03,792606,MKC
2014-07-23,70.0,70.16,69.385,69.4,851686,MKC
2014-07-24,69.61,69.665,69.25,69.37,402458,MKC
2014-07-25,69.18,69.49,69.025,69.22,255018,MKC
2014-07-28,69.15,69.27,68.6,68.75,487716,MKC
2014-07-29,68.88,69.17,68.09,68.1,499028,MKC
2014-07-30,68.14,68.37,67.13,67.38,846766,MKC
2014-07-31,67.05,67.17,65.72,65.78,830949,MKC
2014-08-01,66.44,66.78,66.17,66.69,455336,MKC
2014-08-04,66.44,66.78,66.17,66.69,455336,MKC
2014-08-05,66.44,66.9,66.3,66.39,674134,MKC
2014-08-06,66.33,67.53,66.33,67.41,792515,MKC
2014-08-07,67.51,67.69,66.93,67.01,450434,MKC
2014-08-08,67.05,67.86,66.95,67.84,362940,MKC
2014-08-11,67.87,68.63,67.87,68.37,515443,MKC
2014-08-12,68.32,68.69,68.23,68.38,413377,MKC
2014-08-13,68.54,68.54,68.09,68.31,490953,MKC
2014-08-14,68.46,68.79,68.32,68.75,231939,MKC
2014-08-15,68.95,69.36,68.22,68.57,369098,MKC
2014-08-18,68.83,69.29,68.66,69.07,389621,MKC
2014-08-19,69.06,69.54,68.84,69.37,281740,MKC
2014-08-20,69.18,69.53,69.07,69.37,285681,MKC
2014-08-21,69.45,70.25,69.445,69.81,370780,MKC
2014-08-22,69.82,70.1,69.042,69.07,434166,MKC
2014-08-25,69.44,69.63,69.17,69.44,355952,MKC
2014-08-26,69.53,69.97,69.47,69.74,262647,MKC
2014-08-27,69.66,69.86,69.44,69.58,545100,MKC
2014-08-28,69.43,69.56,69.2,69.48,425516,MKC
2014-08-29,69.69,69.897,69.3,69.69,377380,MKC
2014-09-02,69.72,69.85,69.42,69.53,700678,MKC
2014-09-03,69.83,69.94,69.39,69.45,291077,MKC
2014-09-04,69.44,69.73,68.98,69.15,284605,MKC
2014-09-05,69.09,69.54,68.77,69.54,230886,MKC
2014-09-08,69.29,69.57,69.0,69.13,307104,MKC
2014-09-09,69.25,69.25,68.51,68.66,390461,MKC
2014-09-10,68.57,69.04,68.3,68.96,277820,MKC
2014-09-11,68.71,68.94,68.53,68.93,231882,MKC
2014-09-12,68.76,68.8195,68.02,68.25,262170,MKC
2014-09-15,68.48,68.59,68.14,68.38,308599,MKC
2014-09-16,68.37,68.97,68.37,68.71,453479,MKC
2014-09-17,68.51,68.62,67.65,67.98,535292,MKC
2014-09-18,68.29,68.52,67.76,68.49,412239,MKC
2014-09-19,68.73,68.91,68.24,68.25,666422,MKC
2014-09-22,68.06,68.14,67.075,67.19,635734,MKC
2014-09-23,67.16,67.29,66.47,66.51,964202,MKC
2014-09-24,66.55,67.1498,66.55,67.04,762854,MKC
2014-09-25,66.94,67.05,65.911,66.12,591678,MKC
2014-09-26,66.17,66.5,65.8,66.39,417976,MKC
2014-09-29,66.07,66.86,66.04,66.78,781413,MKC
2014-09-30,66.6,67.25,66.57,66.9,1070745,MKC
2014-10-01,67.24,67.24,65.16,65.61,1520494,MKC
2014-10-02,68.0,69.85,65.78,67.5,3522015,MKC
2014-10-03,67.98,68.61,67.54,68.52,914469,MKC
2014-10-06,68.81,68.81,67.87,68.18,664087,MKC
2014-10-07,68.07,68.49,67.35,67.36,895839,MKC
2014-10-08,67.05,68.28,66.85,68.27,683971,MKC
2014-10-09,68.26,68.78,67.64,67.72,880563,MKC
2014-10-10,67.86,68.33,67.62,67.62,659893,MKC
2014-10-13,67.51,68.02,67.14,67.15,746526,MKC
2014-10-14,67.55,68.16,67.22,67.48,541777,MKC
2014-10-15,67.04,67.33,65.86,66.45,1068807,MKC
2014-10-16,65.63,66.41,65.44,66.16,602457,MKC
2014-10-17,66.46,67.33,66.21,67.1,1118584,MKC
2014-10-20,67.0,67.965,66.98,67.94,501703,MKC
2014-10-21,68.01,68.24,67.6,68.1,862047,MKC
2014-10-22,68.25,68.84,68.09,68.28,491853,MKC
2014-10-23,68.57,68.77,68.14,68.23,351176,MKC
2014-10-24,68.33,69.05,67.98,69.02,587452,MKC
2014-10-27,68.79,69.555,68.79,69.16,450537,MKC
2014-10-28,69.39,69.77,69.22,69.77,345107,MKC
2014-10-29,69.74,69.89,68.62,69.32,609645,MKC
2014-10-30,68.97,70.15,68.94,69.86,449417,MKC
2014-10-31,70.5,70.76,70.1,70.72,593935,MKC
2014-11-03,70.65,71.32,70.555,71.13,523559,MKC
2014-11-04,70.47,72.09,70.47,71.61,808765,MKC
2014-11-05,72.19,72.75,72.06,72.6,706350,MKC
2014-11-06,72.6,72.99,72.42,72.87,755250,MKC
2014-11-07,72.64,72.85,72.27,72.76,567869,MKC
2014-11-10,72.72,73.06,72.42,73.03,351308,MKC
2014-11-11,73.01,73.48,72.9501,73.22,431312,MKC
2014-11-12,72.78,73.32,72.49,73.23,403212,MKC
2014-11-13,73.3,73.66,73.1053,73.26,394081,MKC
2014-11-14,73.28,73.49,72.45,72.54,535277,MKC
2014-11-17,72.54,72.92,72.21,72.51,920466,MKC
2014-11-18,72.6,72.76,72.34,72.5,894032,MKC
2014-11-19,72.51,72.84,72.28,72.8,735287,MKC
2014-11-20,72.51,72.78,72.31,72.35,526950,MKC
2014-11-21,72.77,72.89,72.16,72.5,855460,MKC
2014-11-24,72.65,72.86,72.45,72.6,404653,MKC
2014-11-25,73.23,74.75,73.15,74.33,431706,MKC
2014-11-26,73.11,73.15,72.73,72.83,861267,MKC
2014-11-28,73.23,74.75,73.15,74.33,431706,MKC
2014-12-01,74.13,74.35,73.68,73.91,562699,MKC
2014-12-02,73.91,74.2,73.69,73.89,427635,MKC
2014-12-03,73.8,73.8,72.99,73.33,482506,MKC
2014-12-04,73.4,73.67,72.77,73.04,379261,MKC
2014-12-05,73.09,73.53,72.82,73.33,383496,MKC
2014-12-08,73.47,73.78,72.88,73.26,435827,MKC
2014-12-09,72.86,73.42,72.54,73.24,494787,MKC
2014-12-10,73.27,73.52,72.38,72.49,459695,MKC
2014-12-11,72.63,73.68,72.63,73.28,525039,MKC
2014-12-12,72.78,73.46,72.42,72.48,501090,MKC
2014-12-15,72.5,73.05,71.55,71.85,564363,MKC
2014-12-16,71.84,73.35,71.51,71.88,664990,MKC
2014-12-17,72.07,73.02,71.77,72.98,509541,MKC
2014-12-18,73.5,74.28,73.35,74.28,669128,MKC
2014-12-19,74.68,76.56,74.2,76.29,2337792,MKC
2014-12-22,76.25,76.69,75.84,76.57,639726,MKC
2014-12-23,76.9,77.0805,76.52,76.78,323779,MKC
2014-12-24,76.79,76.818,76.39,76.63,171411,MKC
2014-12-26,76.62,77.01,76.44,76.56,245395,MKC
2014-12-29,76.05,76.2,75.6,75.93,291371,MKC
2014-12-30,75.87,76.38,75.61,75.85,381706,MKC
2014-12-31,75.9,76.02,74.27,74.3,539914,MKC
2015-01-02,74.52,74.98,73.3001,73.95,466798,MKC
2015-01-05,73.7,73.93,72.6,72.7,677451,MKC
2015-01-06,72.97,73.21,72.05,72.37,1131353,MKC
2015-01-07,72.78,74.62,72.54,74.3,1096069,MKC
2015-01-08,74.58,75.64,74.48,75.52,402874,MKC
2015-01-09,75.57,75.72,74.59,74.63,380915,MKC
2015-01-12,73.96,74.8499,73.46,73.66,425012,MKC
2015-01-13,74.06,74.53,73.13,73.85,707846,MKC
2015-01-14,73.64,73.925,73.04,73.86,695947,MKC
2015-01-15,74.25,74.6,73.73,73.92,726175,MKC
2015-01-16,74.01,74.58,73.621,74.36,746777,MKC
2015-01-20,74.56,75.69,74.29,75.67,775668,MKC
2015-01-21,75.38,75.62,74.592,74.98,933748,MKC
2015-01-22,75.41,75.53,74.54,75.18,796490,MKC
2015-01-23,74.99,75.03,74.08,74.18,704860,MKC
2015-01-26,74.06,74.65,73.7,74.32,648097,MKC
2015-01-27,73.6,73.86,72.802,72.92,1477765,MKC
2015-01-28,70.84,74.34,70.731,71.86,1752449,MKC
2015-01-29,71.86,72.66,70.71,72.6,1070995,MKC
2015-01-30,72.03,72.21,71.18,71.39,1104030,MKC
2015-02-02,71.43,72.67,70.7,72.62,868187,MKC
2015-02-03,72.98,73.43,72.76,73.42,554709,MKC
2015-02-04,73.32,74.16,73.17,73.69,687231,MKC
2015-02-05,73.8,74.009,73.42,73.92,467102,MKC
2015-02-06,73.9,74.755,73.54,74.34,813396,MKC
2015-02-09,74.13,74.31,73.46,73.77,512089,MKC
2015-02-10,73.91,74.67,73.69,74.31,291453,MKC
2015-02-11,74.35,74.67,73.4,73.97,419005,MKC
2015-02-12,73.72,74.34,73.6,74.31,460533,MKC
2015-02-13,73.96,74.76,73.73,74.64,456063,MKC
2015-02-17,74.62,74.93,73.97,74.57,572303,MKC
2015-02-18,74.28,75.97,74.095,75.77,573329,MKC
2015-02-19,75.63,75.744,75.09,75.29,372079,MKC
2015-02-20,75.22,75.89,74.66,75.84,528999,MKC
2015-02-23,75.83,75.99,75.12,75.38,313819,MKC
2015-02-24,75.24,75.59,74.66,75.41,479458,MKC
2015-02-25,75.28,75.8,75.08,75.46,343808,MKC
2015-02-26,75.47,75.66,75.03,75.38,316838,MKC
2015-02-27,75.47,75.68,75.22,75.38,346280,MKC
2015-03-02,75.59,75.6,74.89,75.4,515202,MKC
2015-03-03,75.13,75.43,74.74,75.25,291484,MKC
2015-03-04,74.98,75.18,74.21,74.84,393490,MKC
2015-03-05,75.15,75.15,74.12,74.73,426621,MKC
2015-03-06,74.26,74.39,73.2,73.45,451621,MKC
2015-03-09,73.49,73.99,73.316,73.83,273821,MKC
2015-03-10,73.5,73.83,72.5,72.52,482902,MKC
2015-03-11,72.51,72.52,71.77,72.18,473866,MKC
2015-03-12,71.46,72.98,71.35,72.94,926494,MKC
2015-03-13,72.96,73.12,71.73,71.98,624554,MKC
2015-03-16,72.12,72.69,71.98,72.62,598976,MKC
2015-03-17,72.23,72.46,71.41,72.02,667241,MKC
2015-03-18,71.97,72.91,71.01,72.49,1053160,MKC
2015-03-19,72.43,72.66,71.87,72.4,480249,MKC
2015-03-20,72.52,73.12,72.49,72.88,1062754,MKC
2015-03-23,72.97,73.63,72.88,73.2,1097547,MKC
2015-03-24,75.53,77.79,75.0,75.12,2779589,MKC
2015-03-25,75.86,77.48,75.55,75.99,1841229,MKC
2015-03-26,76.17,77.225,75.92,76.85,1186815,MKC
2015-03-27,76.99,77.39,76.67,77.33,846344,MKC
2015-03-30,77.46,78.11,77.03,78.02,919326,MKC
2015-03-31,77.83,78.24,77.11,77.11,998642,MKC
2015-04-01,76.66,76.71,75.71,76.28,966366,MKC
2015-04-02,76.35,77.33,76.35,76.86,856266,MKC
2015-04-06,76.76,78.45,76.76,78.27,1528255,MKC
2015-04-07,78.22,78.7,77.85,77.88,527899,MKC
2015-04-08,77.88,78.17,77.45,77.9,477403,MKC
2015-04-09,77.84,78.14,77.33,77.88,623421,MKC
2015-04-10,77.93,78.33,77.6,77.75,427506,MKC
2015-04-13,77.81,78.19,77.471,77.54,539031,MKC
2015-04-14,77.5,78.1,77.08,77.79,635366,MKC
2015-04-15,78.01,78.69,77.46,77.56,596368,MKC
2015-04-16,77.52,77.7,77.16,77.48,687609,MKC
2015-04-17,77.0,77.3,76.02,76.47,567730,MKC
2015-04-20,76.64,77.45,76.57,76.67,553513,MKC
2015-04-21,76.68,76.97,76.1522,76.21,463564,MKC
2015-04-22,76.47,76.96,76.09,76.89,592134,MKC
2015-04-23,76.55,76.96,76.205,76.22,507889,MKC
2015-04-24,76.38,76.41,75.76,75.84,373714,MKC
2015-04-27,75.95,76.01,75.33,75.73,534321,MKC
2015-04-28,75.64,76.06,75.3,75.97,426143,MKC
2015-04-29,75.96,76.21,75.4,75.46,479961,MKC
2015-04-30,75.5,76.04,75.11,75.3,881330,MKC
2015-05-01,75.6,76.3834,75.53,76.16,398598,MKC
2015-05-04,75.99,76.7603,75.91,76.53,368229,MKC
2015-05-05,76.31,76.73,75.58,75.82,460608,MKC
2015-05-06,76.06,76.28,75.19,75.78,435833,MKC
2015-05-07,75.7,76.78,75.45,76.59,549501,MKC
2015-05-08,77.14,77.59,76.77,77.08,426520,MKC
2015-05-11,76.86,77.38,76.77,76.91,481693,MKC
2015-05-12,76.55,77.58,76.3305,77.47,688846,MKC
2015-05-13,77.53,77.95,77.09,77.2,445135,MKC
2015-05-14,77.67,78.99,77.64,78.95,616231,MKC
2015-05-15,78.99,79.35,78.9,79.33,456427,MKC
2015-05-18,79.12,79.23,78.68,79.0,337720,MKC
2015-05-19,78.96,79.76,78.79,79.61,475535,MKC
2015-05-20,79.6,79.6,79.09,79.21,365537,MKC
2015-05-21,79.3,79.465,78.98,79.38,432732,MKC
2015-05-22,79.16,79.29,78.74,78.78,318184,MKC
2015-05-26,78.79,78.975,78.01,78.36,320772,MKC
2015-05-27,78.4,78.97,78.19,78.83,543457,MKC
2015-05-28,78.9,79.01,78.38,78.87,304240,MKC
2015-05-29,78.9,78.9,78.45,78.5,446224,MKC
2015-06-01,78.69,78.9,78.01,78.31,324339,MKC
2015-06-02,78.15,78.22,77.51,78.01,378028,MKC
2015-06-03,78.22,78.34,77.52,78.0,448430,MKC
2015-06-04,77.99,78.04,77.13,77.21,453457,MKC
2015-06-05,77.14,77.46,76.16,76.72,765132,MKC
2015-06-08,76.6,76.96,76.16,76.7,407840,MKC
2015-06-09,76.81,77.02,76.52,76.53,324225,MKC
2015-06-10,76.66,77.25,76.66,77.11,296327,MKC
2015-06-11,77.2,77.385,77.01,77.14,313570,MKC
2015-06-12,76.9,77.21,76.68,76.97,253402,MKC
2015-06-15,76.57,77.3,76.23,76.82,538912,MKC
2015-06-16,77.0,78.23,76.92,78.2,389734,MKC
2015-06-17,78.28,78.57,77.87,78.27,308494,MKC
2015-06-18,78.51,79.53,78.26,79.11,484752,MKC
2015-06-19,79.0,79.57,78.98,79.24,492422,MKC
2015-06-22,79.49,80.64,79.43,80.21,454686,MKC
2015-06-23,80.26,80.44,80.01,80.26,697208,MKC
2015-06-24,81.13,82.26,81.13,81.42,1380016,MKC
2015-06-25,82.39,82.39,81.34,81.55,581888,MKC
2015-06-26,81.79,81.91,81.24,81.46,667141,MKC
2015-06-29,80.96,81.18,80.13,80.16,686168,MKC
2015-06-30,80.5,81.36,80.4,80.95,1182322,MKC
2015-07-01,78.23,79.66,77.855,79.57,2136122,MKC
2015-07-02,79.58,80.41,79.2201,79.96,1245022,MKC
2015-07-06,79.72,80.11,78.99,79.39,986963,MKC
2015-07-07,79.38,80.61,78.76,80.58,770499,MKC
2015-07-08,80.18,80.54,79.51,79.63,951845,MKC
2015-07-09,80.08,80.23,79.33,79.39,987478,MKC
2015-07-10,79.44,80.45,79.44,80.0,680229,MKC
2015-07-13,80.55,80.64,80.28,80.6,377064,MKC
2015-07-14,80.62,80.99,80.52,80.72,399715,MKC
2015-07-15,80.77,80.77,79.96,80.03,354313,MKC
2015-07-16,80.51,80.78,80.23,80.6,464362,MKC
2015-07-17,80.28,80.59,79.67,80.01,447838,MKC
2015-07-20,80.01,80.24,79.7,80.01,403415,MKC
2015-07-21,80.12,80.46,79.92,80.18,781331,MKC
2015-07-22,80.15,80.68,80.001,80.46,602011,MKC
2015-07-23,80.46,80.67,80.0,80.1,451995,MKC
2015-07-24,79.91,80.3,79.52,79.89,602258,MKC
2015-07-27,79.69,80.0201,79.47,79.82,796289,MKC
2015-07-28,80.07,81.17,79.74,81.13,789639,MKC
2015-07-29,81.06,81.47,80.96,81.4,608979,MKC
2015-07-30,81.08,82.06,80.84,82.01,620481,MKC
2015-07-31,82.27,82.28,81.74,82.01,1115139,MKC
2015-08-03,81.81,82.31,81.81,82.04,847585,MKC
2015-08-04,81.88,82.93,81.755,82.61,623162,MKC
2015-08-05,82.93,83.62,82.775,83.54,506851,MKC
2015-08-06,83.69,83.69,82.981,83.43,469352,MKC
2015-08-07,83.09,83.61,83.0101,83.58,571553,MKC
2015-08-10,84.0,84.96,83.83,84.67,825473,MKC
2015-08-11,84.1,84.78,83.82,84.61,947075,MKC
2015-08-12,84.13,84.73,83.02,84.67,947649,MKC
2015-08-13,84.67,84.99,84.36,84.51,518996,MKC
2015-08-14,84.56,85.23,84.36,85.2,406608,MKC
2015-08-17,84.97,85.23,84.53,85.0,542634,MKC
2015-08-18,84.99,85.3,84.59,84.75,509663,MKC
2015-08-19,84.48,84.48,83.34,83.51,777306,MKC
2015-08-20,83.16,83.37,81.93,81.99,656491,MKC
2015-08-21,81.63,81.74,79.91,79.94,835319,MKC
2015-08-24,76.8,78.985,75.68,77.32,1334836,MKC
2015-08-25,78.62,78.7399,76.02,76.02,950059,MKC
2015-08-26,77.14,78.265,76.11,78.1,903509,MKC
2015-08-27,78.56,79.1409,77.92,79.07,761611,MKC
2015-08-28,79.07,79.94,78.8,79.92,1145843,MKC
2015-08-31,79.33,79.65,78.84,79.28,1041973,MKC
2015-09-01,78.53,78.98,77.28,77.61,992547,MKC
2015-09-02,78.32,79.18,78.04,79.18,746355,MKC
2015-09-03,79.42,80.6899,79.2,80.08,768891,MKC
2015-09-04,79.22,79.3511,78.22,78.77,663374,MKC
2015-09-08,79.8,80.9,79.12,80.89,872268,MKC
2015-09-09,81.37,81.75,79.67,79.88,943441,MKC
2015-09-10,79.92,80.78,79.72,80.06,550501,MKC
2015-09-11,79.94,80.89,79.525,80.85,598827,MKC
2015-09-14,80.9,81.45,80.34,81.1,817727,MKC
2015-09-15,81.19,81.98,80.43,81.82,598112,MKC
2015-09-16,82.04,83.31,81.52,83.2,1002313,MKC
2015-09-17,83.05,84.17,82.83,83.21,874809,MKC
2015-09-18,82.45,83.33,82.11,82.64,3035808,MKC
2015-09-21,82.74,83.5,82.31,83.18,870830,MKC
2015-09-22,82.3,82.98,81.74,82.47,841919,MKC
2015-09-23,82.5,82.71,82.13,82.55,665744,MKC
2015-09-24,82.26,83.25,81.76,83.15,656839,MKC
2015-09-25,83.47,84.44,83.06,83.43,699544,MKC
2015-09-28,83.22,83.61,81.46,81.5,764683,MKC
2015-09-29,81.74,81.94,80.41,81.19,1075478,MKC
2015-09-30,81.83,82.35,79.63,82.18,1295067,MKC
2015-10-01,79.98,80.93,77.65,78.68,2436028,MKC
2015-10-02,77.72,79.62,77.72,79.62,1252815,MKC
2015-10-05,79.96,81.83,79.96,81.67,1256497,MKC
2015-10-06,81.58,81.79,80.75,81.44,1055026,MKC
2015-10-07,81.66,82.3,81.32,81.82,798350,MKC
2015-10-08,81.4,83.27,81.32,82.75,707919,MKC
2015-10-09,82.8,83.6,82.8,83.02,658946,MKC
2015-10-12,83.03,83.75,82.86,83.35,498018,MKC
2015-10-13,83.14,83.46,82.42,82.56,589651,MKC
2015-10-14,82.59,82.86,81.615,81.76,537438,MKC
2015-10-15,82.34,82.5399,81.5,81.81,716564,MKC
2015-10-16,82.1,83.09,82.0,82.67,670679,MKC
2015-10-19,82.5,82.95,82.28,82.62,656049,MKC
2015-10-20,82.42,82.94,82.05,82.35,628241,MKC
2015-10-21,82.53,83.37,82.255,82.93,748939,MKC
2015-10-22,83.35,85.86,82.84,85.55,829733,MKC
2015-10-23,85.8,85.99,84.76,85.17,367675,MKC
2015-10-26,85.31,85.43,84.92,85.22,624419,MKC
2015-10-27,84.74,85.12,84.24,84.37,487679,MKC
2015-10-28,84.47,84.77,83.3975,84.3,625242,MKC
2015-10-29,84.06,84.77,83.69,84.64,518173,MKC
2015-10-30,84.51,85.2,83.98,83.98,894997,MKC
2015-11-02,84.35,84.67,82.89,84.55,767960,MKC
2015-11-03,84.26,85.01,83.6,84.97,680304,MKC
2015-11-04,85.06,85.34,84.65,85.05,531250,MKC
2015-11-05,85.2,86.21,85.05,85.86,671448,MKC
2015-11-06,85.45,85.58,83.3,84.14,739632,MKC
2015-11-09,84.02,84.04,82.93,83.55,498080,MKC
2015-11-10,83.45,84.04,83.03,83.79,428623,MKC
2015-11-11,84.1,84.75,83.62,84.23,344147,MKC
2015-11-12,83.89,84.32,82.28,82.35,560536,MKC
2015-11-13,82.24,82.85,81.61,81.77,474423,MKC
2015-11-16,81.77,83.33,81.38,83.3,316902,MKC
2015-11-17,83.38,83.66,82.35,82.71,506867,MKC
2015-11-18,83.05,84.86,82.72,84.69,538141,MKC
2015-11-19,84.93,85.57,84.15,84.72,486029,MKC
2015-11-20,85.1,85.59,84.065,84.18,423914,MKC
2015-11-23,84.38,85.54,84.34,85.14,346200,MKC
2015-11-24,84.82,85.64,84.78,85.28,684458,MKC
2015-11-25,85.23,86.0,84.9,85.72,363753,MKC
2015-11-27,85.77,86.05,85.22,86.03,249360,MKC
2015-11-30,86.48,86.49,85.7301,85.92,1771325,MKC
2015-12-01,85.65,87.15,85.65,86.72,1055707,MKC
2015-12-02,86.29,86.89,85.39,85.51,648058,MKC
2015-12-03,85.47,86.15,83.95,84.54,644969,MKC
2015-12-04,84.83,86.51,84.816,86.46,442855,MKC
2015-12-07,86.44,87.46,86.23,87.4,716336,MKC
2015-12-08,86.96,86.96,86.29,86.54,647717,MKC
2015-12-09,86.21,87.37,85.72,86.17,492363,MKC
2015-12-10,86.06,86.13,85.12,85.18,652415,MKC
2015-12-11,84.54,84.8599,83.5,83.85,724580,MKC
2015-12-14,84.03,84.65,83.57,84.59,772182,MKC
2015-12-15,85.08,85.605,84.086,84.74,715434,MKC
2015-12-16,85.12,86.58,84.94,86.42,701173,MKC
2015-12-17,86.33,86.33,84.79,84.79,1227950,MKC
2015-12-18,84.42,84.64,83.68,83.68,945778,MKC
2015-12-21,84.08,84.71,83.94,84.63,344662,MKC
2015-12-22,85.09,85.71,84.06,85.53,473987,MKC
2015-12-23,85.92,87.0,85.79,86.86,419824,MKC
2015-12-24,86.71,87.01,86.27,86.7,229262,MKC
2015-12-28,86.32,87.21,86.22,87.19,514033,MKC
2015-12-29,87.07,87.455,86.65,87.26,357822,MKC
2015-12-30,87.26,87.282,86.43,86.6,346960,MKC
2015-12-31,86.17,86.28,85.45,85.56,352855,MKC
2016-01-04,84.45,84.92,83.55,84.28,693155,MKC
2016-01-05,84.4,85.255,84.0,84.42,744224,MKC
2016-01-06,83.93,84.7,83.63,84.27,1280632,MKC
2016-01-07,83.8,84.31,83.11,83.69,791939,MKC
2016-01-08,83.97,84.38,83.46,83.63,1014708,MKC
2016-01-11,83.85,84.44,82.96,84.1,837986,MKC
2016-01-12,84.61,85.7,84.39,85.51,635163,MKC
2016-01-13,85.74,86.2,84.73,84.88,811072,MKC
2016-01-14,84.95,85.63,84.28,85.03,819206,MKC
2016-01-15,83.99,84.14,82.642,83.71,724108,MKC
2016-01-19,82.5,82.8,80.8017,81.28,1666133,MKC
2016-01-20,80.33,80.86,78.45,80.3,1353341,MKC
2016-01-21,80.3,80.69,78.55,79.78,1251967,MKC
2016-01-22,80.45,81.79,80.16,81.69,1130750,MKC
2016-01-25,81.66,81.855,80.56,80.94,862683,MKC
2016-01-26,81.05,82.91,81.05,82.77,780924,MKC
2016-01-27,82.78,83.0,81.875,82.19,1079707,MKC
2016-01-28,82.75,86.4,82.45,85.41,1726277,MKC
2016-01-29,86.18,88.81,86.11,87.97,2167548,MKC
2016-02-01,87.84,88.74,87.29,88.17,1041588,MKC
2016-02-02,88.11,88.6799,87.32,87.69,989320,MKC
2016-02-03,87.62,88.39,85.95,86.98,831022,MKC
2016-02-04,86.9,87.4,85.275,85.83,835887,MKC
2016-02-05,85.92,86.67,85.2,85.89,787872,MKC
2016-02-08,85.54,87.99,85.095,87.87,977749,MKC
2016-02-09,87.165,88.84,86.765,88.24,1277243,MKC
2016-02-10,88.79,91.25,88.53,90.5,1069835,MKC
2016-02-11,89.47,90.84,88.7701,90.34,1059291,MKC
2016-02-12,91.14,91.31,89.11,89.67,1194163,MKC
2016-02-16,90.25,90.42,89.325,90.38,771154,MKC
2016-02-17,90.85,91.53,89.77,91.26,1180936,MKC
2016-02-18,90.65,91.04,89.36,90.93,737933,MKC
2016-02-19,90.82,92.1,90.135,92.02,927789,MKC
2016-02-22,92.24,92.49,91.34,91.53,840607,MKC
2016-02-23,91.46,93.025,91.46,92.87,1282143,MKC
2016-02-24,92.47,93.01,91.0,92.9,798212,MKC
2016-02-25,92.94,94.17,92.88,94.1,521497,MKC
2016-02-26,94.09,94.43,92.96,93.53,574854,MKC
2016-02-29,93.38,94.35,93.01,93.26,723090,MKC
2016-03-01,93.99,94.1299,93.13,93.38,841622,MKC
2016-03-02,93.22,93.6,92.13,93.52,612543,MKC
2016-03-03,93.2,93.77,92.55,93.75,517113,MKC
2016-03-04,93.8,93.98,93.17,93.93,692925,MKC
2016-03-07,93.47,93.88,92.88,93.28,621044,MKC
2016-03-08,92.91,93.84,92.43,93.6,586727,MKC
2016-03-09,93.94,94.45,93.46,93.87,462727,MKC
2016-03-10,94.36,94.41,92.36,93.65,484437,MKC
2016-03-11,94.37,94.84,93.47,94.23,599591,MKC
2016-03-14,93.99,94.56,93.16,94.31,418888,MKC
2016-03-15,93.81,94.092,93.175,93.77,772108,MKC
2016-03-16,93.6,94.92,93.13,94.75,449715,MKC
2016-03-17,94.84,96.19,94.55,95.74,829039,MKC
2016-03-18,95.74,96.2,94.4,94.43,1530833,MKC
2016-03-21,94.17,94.54,93.75,94.14,732229,MKC
2016-03-22,94.05,94.555,93.09,94.02,728845,MKC
2016-03-23,94.31,96.1,94.01,95.84,975511,MKC
2016-03-24,95.52,96.46,95.14,96.33,1030555,MKC
2016-03-28,96.47,97.81,96.05,97.36,1190609,MKC
2016-03-29,98.9,100.5288,97.76,99.59,2246553,MKC
2016-03-30,99.53,100.22,98.86,99.75,1119732,MKC
2016-03-31,99.7,99.94,99.12,99.48,1291069,MKC
2016-04-01,99.26,100.8,99.02,100.53,1189116,MKC
2016-04-04,100.5,100.91,99.53,100.71,774809,MKC
2016-04-05,100.26,100.66,98.8,99.09,1417563,MKC
2016-04-06,98.83,99.61,97.9539,99.61,899120,MKC
2016-04-07,99.07,99.91,98.62,99.42,893122,MKC
2016-04-08,99.71,100.05,99.15,100.03,630363,MKC
2016-04-11,100.41,100.66,98.46,98.53,766515,MKC
2016-04-12,98.53,98.96,97.78,98.9,649932,MKC
2016-04-13,98.6,98.77,96.6,96.72,1292110,MKC
2016-04-14,96.75,96.97,94.81,94.83,1629255,MKC
2016-04-15,94.91,95.42,94.469,95.06,1110946,MKC
2016-04-18,95.05,95.22,94.33,95.08,1230094,MKC
2016-04-19,95.37,95.835,94.78,94.99,670535,MKC
2016-04-20,95.13,95.99,93.11,93.73,804875,MKC
2016-04-21,93.48,93.5,91.2,91.39,1413792,MKC
2016-04-22,91.45,92.16,90.84,91.76,1012699,MKC
2016-04-25,91.67,93.6,91.65,93.29,889323,MKC
2016-04-26,93.64,94.08,92.83,93.06,587988,MKC
2016-04-27,93.25,93.71,92.025,93.0,719010,MKC
2016-04-28,92.59,93.68,92.39,93.37,642070,MKC
2016-04-29,93.09,93.87,92.82,93.78,793450,MKC
2016-05-02,94.0,94.79,93.79,94.32,437142,MKC
2016-05-03,94.05,94.65,93.28,93.6,452966,MKC
2016-05-04,93.5,94.98,93.31,94.72,672713,MKC
2016-05-05,94.66,95.72,94.64,94.8,462288,MKC
2016-05-06,94.82,95.65,94.25,95.5,402297,MKC
2016-05-09,95.63,97.09,95.61,96.99,754948,MKC
2016-05-10,97.34,97.98,96.52,97.98,590942,MKC
2016-05-11,97.94,98.35,97.12,97.51,463876,MKC
2016-05-12,97.52,98.89,97.52,98.85,521238,MKC
2016-05-13,98.77,99.49,97.85,98.34,652492,MKC
2016-05-16,98.37,98.88,97.6,98.79,428371,MKC
2016-05-17,98.29,98.615,95.791,96.37,875803,MKC
2016-05-18,95.97,96.29,94.24,95.26,845398,MKC
2016-05-19,95.0,96.15,94.67,96.07,534165,MKC
2016-05-20,96.21,96.77,94.89,95.56,757428,MKC
2016-05-23,95.62,96.38,95.52,95.72,516401,MKC
2016-05-24,95.94,96.72,95.58,96.71,631697,MKC
2016-05-25,96.63,96.95,95.92,96.72,672068,MKC
2016-05-26,96.82,97.85,96.49,97.52,477407,MKC
2016-05-27,97.52,97.97,97.35,97.78,350909,MKC
2016-05-31,97.99,98.0,96.59,97.07,695092,MKC
2016-06-01,97.11,97.79,96.67,97.26,579678,MKC
2016-06-02,97.09,97.49,96.65,97.18,532148,MKC
2016-06-03,97.08,98.57,97.02,98.48,682751,MKC
2016-06-06,98.39,98.435,97.12,97.52,544040,MKC
2016-06-07,97.76,98.35,97.42,97.87,552595,MKC
2016-06-08,98.21,98.91,97.79,98.79,501620,MKC
2016-06-09,98.77,100.22,98.24,100.1,331072,MKC
2016-06-10,99.61,100.15,99.3572,99.81,418563,MKC
2016-06-13,99.85,100.275,98.87,98.96,431765,MKC
2016-06-14,98.84,99.53,98.07,99.38,511859,MKC
2016-06-15,99.28,100.02,98.86,99.69,925265,MKC
2016-06-16,99.62,100.9,99.42,100.47,884587,MKC
2016-06-17,100.28,100.4,99.07,100.06,579875,MKC
2016-06-20,100.5,101.32,100.14,100.18,489144,MKC
2016-06-21,100.55,101.42,100.15,100.83,457576,MKC
2016-06-22,100.66,101.01,100.1,100.17,527074,MKC
2016-06-23,101.52,102.4,100.87,102.4,994737,MKC
2016-06-24,100.0,102.48,100.0,101.57,1291529,MKC
2016-06-27,101.32,101.95,100.705,101.65,973409,MKC
2016-06-28,102.15,102.23,100.97,102.02,859151,MKC
2016-06-29,102.72,103.41,101.75,102.71,1149344,MKC
2016-06-30,101.37,107.16,101.0,106.67,2374432,MKC
2016-07-01,106.97,107.09,105.7337,105.87,1220793,MKC
2016-07-05,106.08,107.84,105.67,107.07,1018780,MKC
2016-07-06,106.48,107.34,106.18,106.68,1263030,MKC
2016-07-07,106.69,107.39,105.5,105.91,951959,MKC
2016-07-08,106.19,107.03,105.16,106.96,868341,MKC
2016-07-11,106.86,106.98,105.84,105.94,604579,MKC
2016-07-12,105.77,106.04,104.64,104.76,786258,MKC
2016-07-13,104.95,105.76,104.62,105.26,649664,MKC
2016-07-14,104.75,105.64,104.68,104.86,650560,MKC
2016-07-15,105.11,105.3189,104.7,105.02,688081,MKC
2016-07-18,105.14,105.57,104.56,104.89,296340,MKC
2016-07-19,104.73,105.01,104.43,105.01,501873,MKC
2016-07-20,105.34,105.34,104.0,104.03,506287,MKC
2016-07-21,104.03,104.03,103.43,103.82,583475,MKC
2016-07-22,103.85,104.56,103.66,104.26,506186,MKC
2016-07-25,104.27,104.7,103.73,104.36,495720,MKC
2016-07-26,104.52,104.82,103.41,103.47,434372,MKC
2016-07-27,103.5,103.5,101.29,101.58,643334,MKC
2016-07-28,101.72,102.12,101.02,101.96,375029,MKC
2016-07-29,102.01,102.605,101.64,102.25,696449,MKC
2016-08-01,102.16,102.31,101.34,102.18,523528,MKC
2016-08-02,102.1,102.29,101.21,101.42,398335,MKC
2016-08-03,101.49,101.57,100.01,100.26,477402,MKC
2016-08-04,100.48,100.9,100.22,100.63,363774,MKC
2016-08-05,100.84,101.25,100.01,100.32,426879,MKC
2016-08-08,100.57,100.89,100.17,100.72,547902,MKC
2016-08-09,100.62,101.02,100.0,100.89,406462,MKC
2016-08-10,100.88,101.55,100.78,101.52,383475,MKC
2016-08-11,101.79,101.9,101.17,101.59,496775,MKC
2016-08-12,101.64,102.0,101.525,101.78,401290,MKC
2016-08-15,101.65,101.65,100.8,101.19,396005,MKC
2016-08-16,101.3,101.49,100.31,100.36,363598,MKC
2016-08-17,100.55,101.14,100.18,101.11,438857,MKC
2016-08-18,101.25,101.7,101.05,101.46,413297,MKC
2016-08-19,101.34,101.87,100.89,101.86,513301,MKC
2016-08-22,101.89,102.62,101.66,102.53,625795,MKC
2016-08-23,102.8,102.91,101.85,102.41,566918,MKC
2016-08-24,102.21,102.555,101.2,101.64,395439,MKC
2016-08-25,101.62,102.47,101.32,101.64,386784,MKC
2016-08-26,101.38,102.41,101.11,101.3,358895,MKC
2016-08-29,101.58,102.23,101.3827,102.2,353385,MKC
2016-08-30,101.92,102.18,101.12,101.37,314403,MKC
2016-08-31,101.4,102.06,101.12,101.96,633244,MKC
2016-09-01,101.85,101.85,100.5,101.16,347952,MKC
2016-09-02,101.33,102.03,101.27,101.86,429585,MKC
2016-09-06,101.86,102.22,101.28,101.98,345698,MKC
2016-09-07,101.74,101.74,100.04,100.59,449765,MKC
2016-09-08,100.18,100.44,99.35,99.6,538693,MKC
2016-09-09,98.91,98.91,96.16,96.18,712798,MKC
2016-09-12,96.18,98.17,96.12,98.04,545686,MKC
2016-09-13,97.45,98.46,97.25,97.35,817674,MKC
2016-09-14,97.64,97.77,96.61,96.9,474990,MKC
2016-09-15,96.72,98.14,96.39,98.05,617395,MKC
2016-09-16,95.7,96.53,95.1,95.86,1348245,MKC
2016-09-19,95.75,96.67,95.49,96.38,612472,MKC
2016-09-20,96.74,97.03,96.19,96.23,459174,MKC
2016-09-21,96.35,96.59,95.51,96.47,913041,MKC
2016-09-22,97.17,97.55,96.69,97.2,546379,MKC
2016-09-23,97.13,97.3,96.52,96.71,488264,MKC
2016-09-26,96.47,96.83,96.1044,96.66,478678,MKC
2016-09-27,97.12,97.74,96.61,97.55,708996,MKC
2016-09-28,97.42,97.88,97.215,97.77,531967,MKC
2016-09-29,97.54,98.32,97.12,97.39,801458,MKC
2016-09-30,100.04,100.83,98.69,99.92,2215726,MKC
2016-10-03,98.16,99.9,96.93,96.93,1391074,MKC
2016-10-04,97.98,97.98,96.17,96.47,1036455,MKC
2016-10-05,96.44,96.63,95.59,95.83,1890822,MKC
2016-10-06,94.98,95.32,94.28,95.23,851288,MKC
2016-10-07,95.41,95.946,94.73,95.56,1100113,MKC
2016-10-10,95.75,96.79,95.09,95.32,684416,MKC
2016-10-11,94.96,95.45,93.89,94.16,598471,MKC
2016-10-12,94.01,94.68,94.01,94.41,479114,MKC
2016-10-13,94.11,94.91,93.985,94.61,568109,MKC
2016-10-14,94.72,95.12,94.41,94.44,392539,MKC
2016-10-17,94.43,94.66,94.08,94.33,364589,MKC
2016-10-18,94.91,95.26,94.63,94.85,593210,MKC
2016-10-19,95.0,95.33,93.95,94.21,564012,MKC
2016-10-20,94.37,94.37,93.43,93.65,888034,MKC
2016-10-21,93.59,93.77,92.86,93.54,503495,MKC
2016-10-24,93.77,94.4,93.39,93.88,574718,MKC
2016-10-25,97.42,97.42,95.5301,95.91,1213171,MKC
2016-10-26,95.81,95.88,95.23,95.44,499073,MKC
2016-10-27,95.38,95.69,94.36,94.53,511842,MKC
2016-10-28,94.55,95.83,94.545,95.4,520837,MKC
2016-10-31,95.6,96.03,95.19,95.87,864702,MKC
2016-11-01,95.89,96.43,94.59,94.81,675697,MKC
2016-11-02,94.77,95.242,94.52,94.8,465698,MKC
2016-11-03,94.84,95.0,94.56,94.86,562217,MKC
2016-11-04,94.76,95.02,93.34,93.35,521380,MKC
2016-11-07,94.1,94.27,92.92,94.24,760253,MKC
2016-11-08,94.24,96.13,94.24,95.77,742709,MKC
2016-11-09,93.52,94.85,91.53,94.55,790013,MKC
2016-11-10,94.19,94.41,91.46,91.57,888707,MKC
2016-11-11,91.56,92.15,90.66,91.52,602325,MKC
2016-11-14,91.4,92.44,90.78,91.91,564108,MKC
2016-11-15,92.37,92.97,91.8,92.06,615628,MKC
2016-11-16,91.83,92.44,91.62,91.87,480174,MKC
2016-11-17,91.98,91.98,90.82,91.4,717671,MKC
2016-11-18,91.3,91.88,91.04,91.2,579638,MKC
2016-11-21,91.12,92.26,91.1,91.88,550146,MKC
2016-11-22,92.41,92.99,92.06,92.84,837793,MKC
2016-11-23,92.2,92.85,90.9514,91.08,489205,MKC
2016-11-25,91.28,92.3,91.28,92.3,328454,MKC
2016-11-28,92.17,92.91,92.0,92.38,562943,MKC
2016-11-29,92.41,93.31,92.17,93.13,551432,MKC
2016-11-30,92.76,93.01,91.16,91.2,934477,MKC
2016-12-01,90.86,91.2675,88.64,88.78,1383665,MKC
2016-12-02,89.08,89.7,88.79,89.05,711671,MKC
2016-12-05,89.06,90.12,89.03,89.59,917924,MKC
2016-12-06,90.87,91.36,89.26,90.38,842212,MKC
2016-12-07,90.61,92.0,90.28,91.92,773774,MKC
2016-12-08,91.96,92.14,91.11,91.42,551304,MKC
2016-12-09,91.3,92.5,91.3,92.43,889639,MKC
2016-12-12,92.33,93.54,92.32,93.37,476563,MKC
2016-12-13,93.62,94.19,93.41,93.7,490004,MKC
2016-12-14,93.88,94.2,91.917,92.09,668031,MKC
2016-12-15,92.17,93.24,91.83,92.35,760768,MKC
2016-12-16,92.6,93.56,92.17,92.44,1152039,MKC
2016-12-19,92.5,93.27,91.86,92.63,495076,MKC
2016-12-20,92.44,92.97,91.53,92.77,470910,MKC
2016-12-21,92.85,93.82,92.85,93.22,417404,MKC
2016-12-22,93.26,93.79,92.7,92.86,711549,MKC
2016-12-23,92.85,93.39,92.5239,93.05,343388,MKC
2016-12-27,93.18,93.63,92.87,93.05,352545,MKC
2016-12-28,92.68,93.62,92.54,92.79,514374,MKC
2016-12-29,92.91,93.79,92.91,93.67,579404,MKC
2016-12-30,93.54,93.71,93.05,93.33,572210,MKC
2017-01-03,93.76,93.8,93.04,93.59,513876,MKC
2017-01-04,93.86,93.96,93.26,93.32,667863,MKC
2017-01-05,93.24,93.325,91.43,91.49,1394900,MKC
2017-01-06,91.55,91.87,91.04,91.4,1280218,MKC
2017-01-09,91.41,91.63,89.96,90.14,836094,MKC
2017-01-10,89.84,90.17,89.75,89.79,934371,MKC
2017-01-11,89.81,90.57,89.65,90.23,500812,MKC
2017-01-12,90.01,90.77,89.8415,90.7,707951,MKC
2017-01-13,90.54,91.69,90.54,91.37,1024601,MKC
2017-01-17,91.34,92.68,91.01,92.68,737087,MKC
2017-01-18,92.82,93.11,92.65,93.06,465295,MKC
2017-01-19,92.94,93.11,92.75,93.01,779926,MKC
2017-01-20,93.44,93.8,92.84,93.31,586534,MKC
2017-01-23,93.3,93.31,92.8,93.17,461626,MKC
2017-01-24,93.22,94.49,93.21,94.05,1223093,MKC
2017-01-25,93.83,96.22,93.67,95.79,1388876,MKC
2017-01-26,95.76,96.14,95.35,95.6,954890,MKC
2017-01-27,96.05,96.12,95.21,95.88,896966,MKC
2017-01-30,95.84,95.95,94.84,95.48,822953,MKC
2017-01-31,95.54,95.8,94.97,95.55,1230283,MKC
2017-02-01,95.27,95.65,94.25,94.55,902849,MKC
2017-02-02,94.78,95.585,94.605,95.08,766487,MKC
2017-02-03,95.72,96.46,95.278,95.86,584305,MKC
2017-02-06,95.78,95.78,94.49,94.51,747058,MKC
2017-02-07,94.61,95.82,94.61,95.56,739069,MKC
2017-02-08,95.45,96.79,95.45,96.5,942378,MKC
2017-02-09,96.14,97.55,96.14,97.05,691467,MKC
2017-02-10,96.97,97.86,96.41,97.25,638944,MKC
2017-02-13,97.25,97.52,96.76,97.28,720026,MKC
2017-02-14,97.07,97.28,96.25,96.85,560775,MKC
2017-02-15,96.67,97.07,95.08,97.04,915488,MKC
2017-02-16,96.73,97.5,95.88,96.44,888693,MKC
2017-02-17,95.87,97.7899,95.67,97.59,1288120,MKC
2017-02-21,97.83,98.73,97.54,98.52,1055170,MKC
2017-02-22,98.13,98.37,97.74,98.01,669804,MKC
2017-02-23,98.17,99.41,97.88,98.91,1315208,MKC
2017-02-24,98.9,99.46,98.45,99.33,771201,MKC
2017-02-27,99.23,99.66,97.36,97.5,884860,MKC
2017-02-28,97.59,98.83,97.59,98.42,809114,MKC
2017-03-01,98.34,99.34,97.52,99.06,690445,MKC
2017-03-02,98.96,99.68,98.65,99.36,565151,MKC
2017-03-03,99.32,99.46,98.84,99.43,516858,MKC
2017-03-06,99.02,99.46,98.7,99.24,515645,MKC
2017-03-07,99.24,99.68,98.94,99.0,547007,MKC
2017-03-08,98.71,99.31,98.55,98.95,595620,MKC
2017-03-09,99.18,100.12,99.075,99.99,658148,MKC
2017-03-10,100.48,100.8,99.91,100.32,593089,MKC
2017-03-13,100.05,100.39,99.881,100.38,620239,MKC
2017-03-14,100.16,100.78,100.14,100.66,494079,MKC
2017-03-15,100.8,102.08,100.61,101.87,742010,MKC
2017-03-16,101.91,102.0799,101.2311,101.48,567626,MKC
2017-03-17,101.69,102.27,101.3,102.0,864141,MKC
2017-03-20,101.98,102.22,101.63,102.02,566247,MKC
2017-03-21,101.84,102.415,101.51,101.67,709309,MKC
2017-03-22,101.63,102.04,100.775,101.36,593088,MKC
2017-03-23,101.27,101.89,101.07,101.22,504311,MKC
2017-03-24,101.43,101.69,100.91,101.01,527134,MKC
2017-03-27,100.59,101.52,100.49,101.36,871175,MKC
2017-03-28,100.0,100.92,98.24,98.43,1527492,MKC
2017-03-29,98.01,98.68,97.66,98.05,1457565,MKC
2017-03-30,97.75,97.98,97.1,97.53,864125,MKC
2017-03-31,97.37,97.91,97.25,97.55,864724,MKC
2017-04-03,98.2,98.92,97.61,98.15,982963,MKC
2017-04-04,98.27,98.47,97.34,98.42,859951,MKC
2017-04-05,99.21,100.88,99.06,100.64,1396561,MKC
2017-04-06,100.52,100.52,99.71,100.08,885487,MKC
2017-04-07,100.28,100.28,99.56,99.59,888625,MKC
2017-04-10,99.66,100.11,99.3,99.77,613162,MKC
2017-04-11,99.44,99.94,98.98,99.67,882677,MKC
2017-04-12,99.7,100.565,99.33,99.84,1274516,MKC
2017-04-13,99.74,100.17,99.11,99.19,466377,MKC
2017-04-17,99.42,100.13,99.05,100.11,690349,MKC
2017-04-18,100.16,101.35,100.16,100.69,621977,MKC
2017-04-19,100.67,100.97,100.13,100.52,489658,MKC
2017-04-20,100.51,100.79,100.27,100.44,529389,MKC
2017-04-21,100.36,100.58,100.26,100.4,472506,MKC
2017-04-24,100.77,101.115,100.38,101.08,794993,MKC
2017-04-25,101.09,101.2,100.185,100.68,568227,MKC
2017-04-26,100.73,100.9,99.71,99.72,604378,MKC
2017-04-27,99.92,100.46,99.61,100.02,330770,MKC
2017-04-28,100.0,100.04,99.52,99.9,660460,MKC
2017-05-01,100.03,100.23,99.19,99.19,305787,MKC
2017-05-02,99.24,99.64,98.9,99.36,514827,MKC
2017-05-03,99.45,99.76,99.06,99.37,410222,MKC
2017-05-04,99.56,102.03,99.56,100.33,733458,MKC
2017-05-05,100.5,101.05,99.82,100.16,493938,MKC
2017-05-08,100.12,100.77,99.79,100.42,427016,MKC
2017-05-09,100.39,100.54,99.58,99.72,371282,MKC
2017-05-10,99.71,99.99,99.53,99.97,402173,MKC
2017-05-11,99.59,100.09,99.4,100.04,412921,MKC
2017-05-12,99.91,100.05,99.31,99.4,382950,MKC
2017-05-15,99.38,100.41,99.32,100.31,645541,MKC
2017-05-16,100.42,100.48,99.45,99.49,412718,MKC
2017-05-17,99.52,100.89,99.21,100.35,594611,MKC
2017-05-18,100.41,100.47,99.62,100.11,528287,MKC
2017-05-19,100.11,101.09,99.67,100.99,512600,MKC
2017-05-22,101.0,102.39,100.63,102.27,373915,MKC
2017-05-23,102.37,103.19,102.0,102.53,427051,MKC
2017-05-24,102.74,103.54,102.44,103.51,347945,MKC
2017-05-25,103.6,104.48,103.32,104.18,380720,MKC
2017-05-26,104.27,104.82,104.0,104.48,334795,MKC
2017-05-30,104.34,104.34,103.29,103.72,306078,MKC
2017-05-31,103.88,104.54,103.79,104.15,469341,MKC
2017-06-01,104.53,105.47,104.06,105.47,510529,MKC
2017-06-02,105.57,105.85,104.54,105.42,462992,MKC
2017-06-05,105.28,105.56,104.68,105.4,328118,MKC
2017-06-06,105.4,105.74,105.0101,105.28,335325,MKC
2017-06-07,105.56,106.23,105.18,105.92,441835,MKC
2017-06-08,105.98,105.98,104.14,104.51,437960,MKC
2017-06-09,104.21,104.72,104.01,104.4,386810,MKC
2017-06-12,104.3,104.9,103.73,104.54,380469,MKC
2017-06-13,104.5,105.3199,103.625,104.98,316403,MKC
2017-06-14,105.23,106.5,104.89,105.41,434712,MKC
2017-06-15,105.29,105.81,104.77,105.53,462605,MKC
2017-06-16,104.81,104.8875,100.83,101.83,1305781,MKC
2017-06-19,102.21,102.5,100.77,102.16,592427,MKC
2017-06-20,102.16,102.26,100.97,101.1,577197,MKC
2017-06-21,101.53,101.81,99.92,100.02,621133,MKC
2017-06-22,100.02,100.2,99.3,99.71,640075,MKC
2017-06-23,99.99,100.66,99.745,100.23,607694,MKC
2017-06-26,100.66,101.09,100.28,100.41,498860,MKC
2017-06-27,99.45,100.27,98.52,98.53,640568,MKC
2017-06-28,99.09,99.78,98.15,98.95,1077240,MKC
2017-06-29,98.07,98.44,95.1,95.36,1815216,MKC
2017-06-30,96.26,98.23,95.9,97.51,1284908,MKC
2017-07-03,97.87,98.0,97.11,97.3,525755,MKC
2017-07-05,97.43,98.26,96.75,96.75,1001186,MKC
2017-07-06,95.94,96.25,95.53,95.74,708665,MKC
2017-07-07,96.03,96.75,95.7,95.75,622027,MKC
2017-07-10,96.12,96.12,94.95,94.97,505836,MKC
2017-07-11,94.9,96.38,94.54,96.25,1257201,MKC
2017-07-12,96.9,97.65,96.7001,97.2,1324211,MKC
2017-07-13,97.38,97.38,96.41,96.94,1021751,MKC
2017-07-14,97.23,97.87,97.18,97.67,737341,MKC
2017-07-17,97.61,97.61,97.04,97.28,633449,MKC
2017-07-18,97.37,97.58,97.01,97.14,915498,MKC
2017-07-19,90.5,92.81,90.25,92.07,4895020,MKC
2017-07-20,92.3,93.34,92.21,92.48,1865903,MKC
2017-07-21,92.42,93.68,92.42,93.67,1752273,MKC
2017-07-24,93.66,94.45,93.33,93.95,1077857,MKC
2017-07-25,94.19,94.85,93.83,94.81,1046822,MKC
2017-07-26,94.81,95.53,94.36,94.7,1116224,MKC
2017-07-27,94.91,95.25,94.13,95.25,747714,MKC
2017-07-28,96.56,96.6,94.51,95.52,1012920,MKC
2017-07-31,95.55,95.9,95.05,95.3,1049063,MKC
2017-08-01,95.35,95.35,94.17,94.51,470827,MKC
2017-08-02,95.17,95.95,94.32,95.63,957558,MKC
2017-08-03,95.65,96.18,95.04,95.18,568153,MKC
2017-08-04,95.35,95.35,94.17,94.51,470827,MKC
2017-08-07,94.55,95.26,94.523,95.05,428987,MKC
2017-08-08,93.95,94.87,92.93,93.01,1629639,MKC
2017-08-09,93.55,97.439,93.55,95.76,5726519,MKC
2017-08-10,95.37,96.14,94.78,95.2,1425304,MKC
2017-08-11,95.54,97.725,95.23,97.03,1962586,MKC
2017-08-14,97.43,99.72,97.34,98.03,1151064,MKC
2017-08-15,98.14,98.24,96.41,96.75,1287108,MKC
2017-08-16,96.75,98.45,96.675,97.97,1025767,MKC
2017-08-17,97.62,98.265,96.56,96.63,881977,MKC
2017-08-18,96.52,96.79,95.69,96.09,688504,MKC
2017-08-21,96.38,96.5,95.7,96.23,956905,MKC
2017-08-22,96.4,97.49,96.12,97.3,800006,MKC
2017-08-23,97.1,97.3967,96.75,97.06,437193,MKC
2017-08-24,96.96,97.27,94.77,94.78,1027161,MKC
2017-08-25,95.1,95.25,94.441,94.91,812107,MKC
2017-08-28,95.22,95.22,94.5,94.65,731806,MKC
2017-08-29,94.64,95.55,94.5,95.36,684352,MKC
2017-08-30,95.19,95.88,94.92,95.58,573008,MKC
2017-08-31,95.11,95.61,94.79,95.13,806131,MKC
2017-09-01,95.62,96.27,95.2,96.14,780185,MKC
2017-09-05,96.0,96.87,95.58,96.27,737146,MKC
2017-09-06,96.58,97.56,96.09,97.54,805959,MKC
2017-09-07,97.71,98.19,95.855,96.63,1099857,MKC
2017-09-08,96.34,97.67,96.05,97.6,1029975,MKC
2017-09-11,97.87,98.62,97.64,98.04,964363,MKC
2017-09-12,97.94,98.75,97.14,98.67,1151975,MKC
2017-09-13,98.59,99.25,98.22,98.36,632810,MKC
2017-09-14,98.22,98.75,97.69,98.47,907707,MKC
2017-09-15,98.46,99.37,98.39,98.94,2298826,MKC
2017-09-18,99.48,99.54,98.53,98.93,870575,MKC
2017-09-19,98.99,99.0,98.0,98.65,799985,MKC
2017-09-20,98.15,98.42,97.32,97.72,903523,MKC
2017-09-21,97.69,98.17,96.68,96.85,698824,MKC
2017-09-22,97.11,97.54,96.02,96.06,691068,MKC
2017-09-25,96.1,96.78,95.6,96.78,1107010,MKC
2017-09-26,96.94,97.65,96.56,97.28,1061614,MKC
2017-09-27,97.36,97.36,95.47,96.45,1371651,MKC
2017-09-28,99.08,102.66,99.07,101.65,2599006,MKC
2017-09-29,102.26,103.57,102.05,102.64,3181638,MKC
2017-10-02,102.64,102.76,99.46,99.77,1615346,MKC
2017-10-03,99.74,99.77,97.77,98.08,1770112,MKC
2017-10-04,98.52,100.14,97.91,99.77,2263927,MKC
2017-10-05,99.73,100.15,98.22,98.32,1713658,MKC
2017-10-06,97.79,98.25,97.5,98.18,1559648,MKC
2017-10-09,98.35,98.61,96.81,96.83,1228126,MKC
2017-10-10,97.21,97.75,96.88,97.45,919690,MKC
2017-10-11,97.54,98.49,97.54,98.29,694190,MKC
2017-10-12,98.43,99.24,98.29,99.02,641611,MKC
2017-10-13,99.13,99.175,98.38,98.51,722285,MKC
2017-10-16,98.55,99.39,98.5,99.13,520571,MKC
2017-10-17,99.04,99.385,98.36,99.17,669461,MKC
2017-10-18,99.29,99.53,98.78,99.14,655130,MKC
2017-10-19,99.01,99.6,98.4,99.37,909734,MKC
2017-10-20,99.72,99.77,98.79,99.26,948703,MKC
2017-10-23,99.15,99.28,98.53,99.22,834284,MKC
2017-10-24,99.17,99.47,98.66,99.16,747238,MKC
2017-10-25,98.76,98.955,98.02,98.86,627087,MKC
2017-10-26,99.44,99.44,98.65,99.04,626035,MKC
2017-10-27,98.91,99.43,98.46,99.36,669170,MKC
2017-10-30,99.5,99.57,97.96,97.98,913180,MKC
2017-10-31,98.67,100.17,98.34,99.53,984882,MKC
2017-11-01,99.94,100.34,99.115,99.85,1298216,MKC
2017-11-02,99.73,99.89,97.68,98.05,884636,MKC
2017-11-03,98.01,98.35,96.74,96.9,1108685,MKC
2017-11-06,96.9,97.0,93.93,93.99,1350628,MKC
2017-11-07,93.83,95.39,93.7,95.18,1491793,MKC
2017-11-08,95.32,96.57,95.32,96.43,857294,MKC
2017-11-09,96.44,96.84,95.38,95.51,829013,MKC
2017-11-10,95.48,97.0772,95.43,96.92,839727,MKC
2017-11-13,96.98,97.78,96.89,96.96,782106,MKC
2017-11-14,96.81,98.61,96.55,98.58,1236497,MKC
2017-11-15,98.34,98.46,96.4,96.49,799133,MKC
2017-11-16,97.15,99.96,96.99,99.55,1359937,MKC
2017-11-17,99.06,100.57,99.06,99.33,2322411,MKC
2017-11-20,99.37,101.28,99.37,100.08,1017928,MKC
2017-11-21,100.07,101.57,99.81,100.06,869803,MKC
2017-11-22,99.89,100.14,98.7,99.01,678925,MKC
2017-11-24,99.32,99.75,99.06,99.13,214283,MKC
2017-11-27,99.44,100.26,99.12,100.12,723136,MKC
2017-11-28,100.26,100.97,99.92,100.81,946121,MKC
2017-11-29,101.06,103.37,100.48,102.12,1156399,MKC
2017-11-30,102.56,103.94,101.72,102.18,1551896,MKC
2017-12-01,102.23,102.99,100.8,102.85,924744,MKC
2017-12-04,103.29,104.74,102.9,104.48,973998,MKC
2017-12-05,104.67,104.76,102.69,102.96,1012480,MKC
2017-12-06,102.95,103.6,102.78,103.0,696444,MKC
2017-12-07,103.13,103.16,101.95,102.14,1066525,MKC
2017-12-08,102.03,102.35,100.89,101.16,1037738,MKC
2017-12-11,100.91,101.17,99.4105,100.52,1207282,MKC
2017-12-12,101.0,101.65,100.25,101.07,975779,MKC
2017-12-13,101.47,101.47,100.35,100.96,683891,MKC
2017-12-14,100.5,101.02,100.23,100.24,587239,MKC
2017-12-15,101.51,101.81,100.5,101.43,1337147,MKC
2017-12-18,102.03,102.85,101.61,101.69,777535,MKC
2017-12-19,101.9,102.86,101.57,101.57,673307,MKC
2017-12-20,100.69,101.97,100.25,101.4,755675,MKC
2017-12-21,101.53,101.77,100.99,101.15,625853,MKC
2017-12-22,101.79,102.34,100.975,101.92,478274,MKC
2017-12-26,101.98,102.7,101.9,102.01,347504,MKC
2017-12-27,102.41,102.775,101.81,102.13,435849,MKC
2017-12-28,101.89,102.32,101.74,102.24,880740,MKC
2017-12-29,102.47,103.06,101.84,101.91,727332,MKC
2018-01-02,102.01,102.32,100.53,101.23,868427,MKC
2018-01-03,101.08,101.55,100.37,101.47,821636,MKC
2018-01-04,101.33,102.84,100.94,102.11,761813,MKC
2018-01-05,102.51,103.3,101.735,103.11,911074,MKC
2018-01-08,102.82,103.59,102.68,103.22,732824,MKC
2018-01-09,103.3,103.82,103.08,103.12,569511,MKC
2018-01-10,102.43,102.8,101.24,101.58,548658,MKC
2018-01-11,101.52,101.85,100.815,101.0,764705,MKC
2018-01-12,101.28,101.98,100.62,101.01,572724,MKC
2018-01-16,101.05,101.98,100.94,101.29,934387,MKC
2018-01-17,101.76,103.095,101.43,102.65,692358,MKC
2018-01-18,102.79,103.26,102.1,102.91,990505,MKC
2018-01-19,101.89,101.9,98.57,99.19,2891516,MKC
2018-01-22,99.34,100.0,98.42,99.13,1281001,MKC
2018-01-23,98.91,99.4,98.34,98.89,1423533,MKC
2018-01-24,99.33,100.99,98.99,100.09,1781099,MKC
2018-01-25,103.7,106.19,103.0,105.09,2780555,MKC
2018-01-26,104.75,107.56,104.26,107.45,1560396,MKC
2018-01-29,107.36,108.97,106.55,107.78,1454087,MKC
2018-01-30,107.81,108.62,107.43,107.97,1239317,MKC
2018-01-31,108.13,109.67,107.76,108.77,1899682,MKC
2018-02-01,108.71,109.07,107.41,107.52,1226555,MKC
2018-02-02,106.99,106.99,103.51,103.56,1246461,MKC
2018-02-05,103.39,104.25,101.53,101.53,1601644,MKC
2018-02-06,100.52,102.9477,99.49,102.46,1603849,MKC
2018-02-07,102.04,104.37,102.03,102.66,1034730,MKC
2013-02-08,97.95,98.52,97.47,98.27,125462,MLM
2013-02-11,102.47,102.47,96.475,98.07,408127,MLM
2013-02-12,97.9,99.17,96.53,98.43,418824,MLM
2013-02-13,98.75,100.0,98.41,99.53,429430,MLM
2013-02-14,99.65,100.449,99.21,100.35,488786,MLM
2013-02-15,100.09,101.96,100.01,101.09,284061,MLM
2013-02-19,101.53,102.93,101.41,102.04,523738,MLM
2013-02-20,101.93,101.97,98.22,98.62,413941,MLM
2013-02-21,98.27,98.62,96.95,97.89,443079,MLM
2013-02-22,98.7,100.23,97.682,98.09,435872,MLM
2013-02-25,98.49,98.49,94.52,94.63,374640,MLM
2013-02-26,95.85,96.25,93.99,95.42,554059,MLM
2013-02-27,95.07,96.97,95.07,96.19,334493,MLM
2013-02-28,96.58,98.34,96.21,97.13,408581,MLM
2013-03-01,96.15,99.29,95.98,98.42,377755,MLM
2013-03-04,98.09,99.16,98.09,98.91,262388,MLM
2013-03-05,99.55,102.11,99.26,101.48,282108,MLM
2013-03-06,101.83,102.94,101.48,102.11,300933,MLM
2013-03-07,101.96,103.59,101.6,103.41,470615,MLM
2013-03-08,104.14,104.98,103.66,104.88,1042431,MLM
2013-03-11,104.63,105.75,103.78,104.71,620997,MLM
2013-03-12,104.78,104.9,103.75,103.93,437501,MLM
2013-03-13,104.06,105.26,103.82,104.8,416592,MLM
2013-03-14,105.16,106.22,104.31,104.71,623681,MLM
2013-03-15,104.45,105.16,103.0,103.57,1007541,MLM
2013-03-18,102.78,104.99,102.78,103.9,424146,MLM
2013-03-19,104.16,105.04,102.73,102.99,358320,MLM
2013-03-20,103.78,103.78,102.96,103.26,448116,MLM
2013-03-21,102.94,103.21,102.27,102.53,395609,MLM
2013-03-22,103.11,103.92,102.5,102.68,1098498,MLM
2013-03-25,102.96,103.61,101.31,101.84,430226,MLM
2013-03-26,102.2,102.51,101.29,102.0,551267,MLM
2013-03-27,106.57,106.57,100.07,101.96,255384,MLM
2013-03-28,102.05,102.64,101.12,102.02,339810,MLM
2013-04-01,101.96,102.4,101.38,101.91,278120,MLM
2013-04-02,102.0,102.15,100.55,100.82,276593,MLM
2013-04-03,100.72,101.08,97.46,98.17,546436,MLM
2013-04-04,98.37,98.82,97.6,97.64,283641,MLM
2013-04-05,96.51,98.98,96.23,98.87,297656,MLM
2013-04-08,98.95,99.64,98.24,99.44,204652,MLM
2013-04-09,99.47,99.72,98.04,98.98,278835,MLM
2013-04-10,99.27,100.1,99.09,99.92,239242,MLM
2013-04-11,99.89,100.795,99.7,100.18,305783,MLM
2013-04-12,99.87,100.43,98.4625,98.73,181449,MLM
2013-04-15,98.0,98.05,93.33,93.56,394193,MLM
2013-04-16,95.01,98.24,95.0,98.11,309930,MLM
2013-04-17,96.89,97.3,95.06,96.54,302100,MLM
2013-04-18,97.19,97.46,94.02,94.54,290093,MLM
2013-04-19,95.38,97.19,94.48,95.01,383754,MLM
2013-04-22,95.3,95.3849,93.03,95.15,261368,MLM
2013-04-23,95.88,96.88,95.68,96.65,197193,MLM
2013-04-24,96.69,99.11,96.25,98.63,300025,MLM
2013-04-25,99.11,99.9,97.86,98.02,335161,MLM
2013-04-26,97.36,98.33,95.6925,96.69,190203,MLM
2013-04-29,97.44,99.04,96.6901,98.46,467247,MLM
2013-04-30,98.0,102.72,97.0,100.99,719561,MLM
2013-05-01,100.66,101.26,98.83,99.46,503042,MLM
2013-05-02,99.72,103.57,99.72,103.05,276588,MLM
2013-05-03,103.61,108.425,103.61,106.7,376186,MLM
2013-05-06,106.52,107.45,105.66,106.9,213567,MLM
2013-05-07,107.14,108.5,106.7,108.48,342229,MLM
2013-05-08,108.4,109.75,107.88,108.85,303178,MLM
2013-05-09,109.39,109.85,106.96,107.56,370706,MLM
2013-05-10,107.86,108.04,107.07,107.38,245718,MLM
2013-05-13,107.1,107.3,106.39,106.99,259936,MLM
2013-05-14,106.99,108.51,106.74,108.0,1215925,MLM
2013-05-15,107.97,109.77,107.61,109.49,517899,MLM
2013-05-16,109.4,110.37,109.34,109.92,545244,MLM
2013-05-17,110.35,111.53,110.12,110.91,489050,MLM
2013-05-20,110.64,112.295,110.63,112.09,458625,MLM
2013-05-21,111.92,112.992,111.3,111.98,281419,MLM
2013-05-22,111.39,113.65,107.86,108.67,534909,MLM
2013-05-23,107.14,108.31,106.38,108.24,543837,MLM
2013-05-24,107.76,109.47,106.75,108.22,402883,MLM
2013-05-28,110.09,110.82,109.35,109.96,519561,MLM
2013-05-29,109.24,109.9,107.88,109.42,501916,MLM
2013-05-30,109.36,110.78,108.59,110.56,329323,MLM
2013-05-31,109.89,110.94,108.94,109.03,411195,MLM
2013-06-03,108.97,109.75,106.88,108.69,421866,MLM
2013-06-04,108.72,110.14,106.25,106.98,487688,MLM
2013-06-05,106.34,106.81,104.68,104.71,253261,MLM
2013-06-06,104.69,106.54,103.68,106.53,459528,MLM
2013-06-07,106.94,107.78,105.76,106.61,222971,MLM
2013-06-10,106.93,109.46,105.55,109.02,376597,MLM
2013-06-11,106.86,108.77,106.14,107.22,205843,MLM
2013-06-12,108.34,108.77,106.0,106.42,139756,MLM
2013-06-13,106.85,109.58,106.4,109.5,268624,MLM
2013-06-14,109.61,110.22,108.83,109.43,197338,MLM
2013-06-17,110.62,110.85,109.15,109.79,187943,MLM
2013-06-18,110.03,110.04,108.81,109.73,139694,MLM
2013-06-19,109.7,110.348,108.09,108.09,323596,MLM
2013-06-20,106.45,106.79,104.37,105.03,392631,MLM
2013-06-21,105.83,105.83,101.07,101.17,599046,MLM
2013-06-24,99.62,99.62,97.1405,98.05,623887,MLM
2013-06-25,99.27,100.13,98.3,99.69,366502,MLM
2013-06-26,100.83,101.08,99.034,99.38,336637,MLM
2013-06-27,100.28,100.92,99.51,100.62,262430,MLM
2013-06-28,100.54,101.02,98.3,98.42,435785,MLM
2013-07-01,99.3,101.66,99.15,100.16,464402,MLM
2013-07-02,100.03,101.46,97.655,97.98,220007,MLM
2013-07-03,96.59,97.765,96.37,96.63,354837,MLM
2013-07-05,97.88,98.01,96.43,97.2,431106,MLM
2013-07-08,98.39,99.05,97.335,97.94,480825,MLM
2013-07-09,98.46,101.7,97.915,101.18,487625,MLM
2013-07-10,101.04,104.09,100.81,103.66,614046,MLM
2013-07-11,105.64,105.91,104.04,105.01,390776,MLM
2013-07-12,105.43,105.91,104.16,105.49,290583,MLM
2013-07-15,105.43,106.98,104.63,104.99,225452,MLM
2013-07-16,104.95,105.75,103.41,103.76,195221,MLM
2013-07-17,103.98,105.39,103.58,104.8,313173,MLM
2013-07-18,104.5,106.43,104.5,106.02,195285,MLM
2013-07-19,105.79,106.84,105.71,106.43,148191,MLM
2013-07-22,106.34,106.9,105.6,105.8,192136,MLM
2013-07-23,106.15,106.61,105.435,105.54,241460,MLM
2013-07-24,105.91,105.91,103.93,104.76,239166,MLM
2013-07-25,104.62,104.81,102.01,102.49,283806,MLM
2013-07-26,101.85,103.65,101.85,103.28,172978,MLM
2013-07-29,102.74,103.0,101.22,101.41,238809,MLM
2013-07-30,98.22,103.0,95.64,100.62,1041245,MLM
2013-07-31,100.83,101.73,99.28,99.6,564338,MLM
2013-08-01,101.69,103.75,99.6,101.8,677025,MLM
2013-08-02,101.58,102.34,100.68,101.2,237483,MLM
2013-08-05,101.13,101.13,99.81,100.91,309767,MLM
2013-08-06,100.2,100.2,98.95,99.34,214170,MLM
2013-08-07,99.0,99.6299,98.24,98.84,348549,MLM
2013-08-08,99.704,100.29,98.06,98.74,508726,MLM
2013-08-09,98.67,99.77,97.454,99.18,279732,MLM
2013-08-12,98.73,100.55,98.21,98.9,314813,MLM
2013-08-13,98.9,99.06,97.96,98.34,285003,MLM
2013-08-14,98.5,98.69,97.6535,98.03,227882,MLM
2013-08-15,96.81,96.87,95.31,95.65,409955,MLM
2013-08-16,95.74,96.54,95.3,96.26,236795,MLM
2013-08-19,96.04,97.158,95.62,96.67,284291,MLM
2013-08-20,96.51,99.76,96.19,98.75,338757,MLM
2013-08-21,98.41,98.88,96.23,97.34,401687,MLM
2013-08-22,97.75,99.08,97.55,98.47,135528,MLM
2013-08-23,98.85,99.78,96.41,97.28,153812,MLM
2013-08-26,97.25,97.258,96.22,96.78,232676,MLM
2013-08-27,95.58,96.86,95.36,96.17,246452,MLM
2013-08-28,96.13,97.63,95.68,96.29,149908,MLM
2013-08-29,95.89,97.02,95.02,95.29,241979,MLM
2013-08-30,95.24,96.22,94.44,96.05,529073,MLM
2013-09-03,96.78,97.82,94.26,95.09,588285,MLM
2013-09-04,94.73,95.64,94.67,94.91,385310,MLM
2013-09-05,95.15,95.33,94.25,94.92,424882,MLM
2013-09-06,95.67,96.4,94.53,94.91,578962,MLM
2013-09-09,95.0,96.89,94.97,96.74,436464,MLM
2013-09-10,97.73,99.59,96.942,99.32,376669,MLM
2013-09-11,99.51,100.5,99.36,99.83,243023,MLM
2013-09-12,99.63,100.08,99.26,99.92,319386,MLM
2013-09-13,99.66,99.88,97.64,99.4,236573,MLM
2013-09-16,100.23,100.39,98.49,98.8,386650,MLM
2013-09-17,98.68,99.0,98.05,98.37,303893,MLM
2013-09-18,98.48,99.02,97.76,98.88,613345,MLM
2013-09-19,99.11,99.91,97.77,98.15,420600,MLM
2013-09-20,98.86,98.97,96.19,96.23,590225,MLM
2013-09-23,95.08,96.4,95.08,96.27,284103,MLM
2013-09-24,96.3,97.75,95.49,96.14,235887,MLM
2013-09-25,96.15,98.0,95.475,97.11,166019,MLM
2013-09-26,97.39,98.44,96.51,97.27,177536,MLM
2013-09-27,96.97,97.26,96.19,96.94,177852,MLM
2013-09-30,96.12,98.39,96.02,98.17,486922,MLM
2013-10-01,98.4,100.085,98.04,99.67,610178,MLM
2013-10-02,98.59,99.43,98.23,99.41,221190,MLM
2013-10-03,99.4,99.54,96.5,97.95,520465,MLM
2013-10-04,97.81,98.42,97.19,97.83,222126,MLM
2013-10-07,96.91,98.33,96.45,97.86,225470,MLM
2013-10-08,97.93,97.93,95.25,95.25,349984,MLM
2013-10-09,95.1,96.08,94.01,94.79,402862,MLM
2013-10-10,96.14,97.29,95.62,96.67,319298,MLM
2013-10-11,96.89,98.66,95.86,97.83,192377,MLM
2013-10-14,97.45,98.13,96.35,98.11,209411,MLM
2013-10-15,97.73,97.73,95.61,96.06,216552,MLM
2013-10-16,96.16,97.13,95.98,96.41,208623,MLM
2013-10-17,96.04,97.88,95.81,97.39,267258,MLM
2013-10-18,97.83,97.99,97.32,97.51,172136,MLM
2013-10-21,97.82,97.94,96.91,97.46,158252,MLM
2013-10-22,98.19,100.17,98.19,99.75,379464,MLM
2013-10-23,99.72,100.29,97.91,97.99,265870,MLM
2013-10-24,97.84,98.86,97.8,98.5,404642,MLM
2013-10-25,99.16,99.76,98.65,99.75,379194,MLM
2013-10-28,99.75,100.57,98.93,99.63,377232,MLM
2013-10-29,99.96,100.41,99.05,99.39,304006,MLM
2013-10-30,99.59,99.59,98.015,98.99,333338,MLM
2013-10-31,98.99,99.48,97.77,98.09,285570,MLM
2013-11-01,99.85,99.85,96.9,98.61,346955,MLM
2013-11-04,99.0,104.56,99.0,102.75,1315254,MLM
2013-11-05,102.28,102.57,100.06,100.18,444109,MLM
2013-11-06,100.82,100.82,98.99,99.53,385984,MLM
2013-11-07,103.89,106.0,100.52,100.94,911832,MLM
2013-11-08,100.8,101.03,98.9,100.7,683808,MLM
2013-11-11,100.63,101.1,99.89,100.46,251711,MLM
2013-11-12,100.02,100.55,98.76,99.41,387169,MLM
2013-11-13,99.18,101.21,98.82,100.53,498298,MLM
2013-11-14,100.85,102.56,99.05,102.29,441884,MLM
2013-11-15,97.73,106.48,96.82,102.83,270314,MLM
2013-11-18,103.36,103.44,101.0,101.4,285392,MLM
2013-11-19,100.81,102.25,100.6,101.1,207913,MLM
2013-11-20,101.72,101.83,100.0,100.49,152998,MLM
2013-11-21,100.26,101.02,100.1,100.4,239306,MLM
2013-11-22,100.01,100.49,98.39,99.24,534087,MLM
2013-11-25,99.13,99.88,97.94,98.09,643921,MLM
2013-11-26,97.7,99.04,97.58,98.19,392725,MLM
2013-11-27,102.66,102.66,96.73,97.34,1839241,MLM
2013-11-29,97.35,97.35,96.24,96.56,285681,MLM
2013-12-02,96.36,98.41,96.01,97.85,500411,MLM
2013-12-03,97.45,97.92,96.05,97.25,433474,MLM
2013-12-04,96.55,97.315,95.5,96.41,333049,MLM
2013-12-05,95.9,97.2,95.39,95.62,429763,MLM
2013-12-06,96.77,98.2,96.77,97.24,457114,MLM
2013-12-09,97.9,98.87,97.41,98.41,539827,MLM
2013-12-10,98.18,98.68,97.045,97.07,350875,MLM
2013-12-11,96.78,97.16,95.72,96.33,522869,MLM
2013-12-12,96.0,97.07,95.5,96.54,453870,MLM
2013-12-13,97.0,97.68,96.51,97.0,566707,MLM
2013-12-16,97.23,97.35,95.53,95.65,543746,MLM
2013-12-17,95.26,95.93,94.74,95.05,646758,MLM
2013-12-18,95.08,96.91,94.685,96.6,1074860,MLM
2013-12-19,96.5,96.81,95.94,95.98,954104,MLM
2013-12-20,96.6,96.65,95.95,96.17,799884,MLM
2013-12-23,96.99,97.25,95.88,96.69,567207,MLM
2013-12-24,96.7,97.365,96.49,97.23,211327,MLM
2013-12-26,97.44,98.38,97.42,98.01,141272,MLM
2013-12-27,98.15,99.155,97.97,99.06,228321,MLM
2013-12-30,99.34,100.82,98.81,100.17,384544,MLM
2013-12-31,100.7,101.29,99.81,99.94,297859,MLM
2014-01-02,99.54,100.18,98.74,99.54,393209,MLM
2014-01-03,99.45,100.566,99.12,99.38,156247,MLM
2014-01-06,100.22,100.22,98.63,98.7,285366,MLM
2014-01-07,99.34,100.79,98.93,100.79,461101,MLM
2014-01-08,100.95,103.52,100.3,103.43,936537,MLM
2014-01-09,103.38,105.17,102.08,105.01,721751,MLM
2014-01-10,105.15,105.86,104.98,105.84,503623,MLM
2014-01-13,106.0,106.815,104.75,105.25,779049,MLM
2014-01-14,105.5,107.24,104.39,106.88,550379,MLM
2014-01-15,107.11,109.06,106.75,108.06,635286,MLM
2014-01-16,107.92,109.24,107.92,108.59,417834,MLM
2014-01-17,108.75,108.94,107.8,108.15,456042,MLM
2014-01-21,108.67,109.57,108.2,109.47,486777,MLM
2014-01-22,109.66,109.74,108.39,108.42,399341,MLM
2014-01-23,107.8,110.31,107.8,109.17,535495,MLM
2014-01-24,109.39,115.0,102.26,104.32,2854168,MLM
2014-01-27,104.03,104.7799,101.92,102.78,1157509,MLM
2014-01-28,104.98,109.68,104.05,106.75,4498117,MLM
2014-01-29,109.71,109.71,104.81,108.0,1113436,MLM
2014-01-30,108.99,109.11,106.12,107.77,1065648,MLM
2014-01-31,105.85,110.22,105.83,109.01,1272616,MLM
2014-02-03,108.4,109.0,104.05,104.42,1262762,MLM
2014-02-04,105.39,107.3,104.5,106.13,978900,MLM
2014-02-05,104.96,107.14,104.76,106.42,535425,MLM
2014-02-06,106.68,113.24,106.68,112.56,1702641,MLM
2014-02-07,112.94,113.21,111.39,112.54,816277,MLM
2014-02-10,112.45,116.07,112.1,113.79,1236248,MLM
2014-02-11,113.8,115.14,113.34,114.85,678312,MLM
2014-02-12,115.0,116.47,114.91,115.61,671375,MLM
2014-02-13,114.58,116.67,114.35,115.9,513219,MLM
2014-02-14,115.67,118.5,115.26,118.48,700608,MLM
2014-02-18,119.09,120.03,117.44,118.53,573724,MLM
2014-02-19,118.42,120.58,115.71,115.93,574816,MLM
2014-02-20,116.63,117.178,115.68,116.89,510783,MLM
2014-02-21,117.15,118.06,116.7,117.28,280789,MLM
2014-02-24,117.34,118.1,116.71,116.71,411119,MLM
2014-02-25,117.03,118.74,116.23,118.16,405986,MLM
2014-02-26,119.71,123.0,118.37,121.51,785226,MLM
2014-02-27,119.64,122.89,119.64,122.63,448226,MLM
2014-02-28,122.51,123.69,121.23,121.98,632607,MLM
2014-03-03,120.65,122.28,120.5,122.0,422241,MLM
2014-03-04,123.16,124.01,120.67,121.95,1086068,MLM
2014-03-05,121.47,121.99,120.56,121.04,620307,MLM
2014-03-06,121.39,121.96,120.63,120.9,565093,MLM
2014-03-07,121.37,123.98,120.3,123.92,685753,MLM
2014-03-10,123.13,123.43,121.65,122.95,484006,MLM
2014-03-11,122.66,123.92,121.73,122.25,342718,MLM
2014-03-12,121.4,123.19,121.25,123.09,424368,MLM
2014-03-13,123.78,123.78,120.71,121.45,291380,MLM
2014-03-14,121.45,123.15,120.76,122.3,269492,MLM
2014-03-17,123.12,123.99,122.67,123.07,259839,MLM
2014-03-18,123.76,126.42,123.01,126.34,637734,MLM
2014-03-19,127.11,127.76,126.1,126.72,712371,MLM
2014-03-20,126.05,127.31,125.72,126.98,517297,MLM
2014-03-21,128.17,128.59,125.41,126.49,947457,MLM
2014-03-24,127.32,127.32,122.8725,123.63,622367,MLM
2014-03-25,124.63,126.83,124.33,126.77,510632,MLM
2014-03-26,127.36,127.99,125.18,125.43,571632,MLM
2014-03-27,125.05,126.3399,123.72,125.63,358248,MLM
2014-03-28,126.11,128.81,126.11,126.95,585876,MLM
2014-03-31,127.81,128.945,127.42,128.35,601981,MLM
2014-04-01,128.76,129.48,127.27,128.1,760074,MLM
2014-04-02,128.08,128.395,126.105,126.89,933866,MLM
2014-04-03,127.52,128.99,124.68,124.7,1414916,MLM
2014-04-04,124.77,130.0,124.77,127.7,1645233,MLM
2014-04-07,126.98,127.875,120.2801,122.05,1427510,MLM
2014-04-08,122.23,123.89,121.26,122.93,1413116,MLM
2014-04-09,123.27,127.11,123.08,126.5,1515112,MLM
2014-04-10,126.8,128.65,125.56,126.81,2138933,MLM
2014-04-11,125.25,126.9,123.76,124.41,602256,MLM
2014-04-14,125.21,126.8,124.06,125.05,573016,MLM
2014-04-15,125.05,126.04,123.1,124.98,640361,MLM
2014-04-16,125.84,126.7,124.89,126.34,444402,MLM
2014-04-17,126.34,126.45,125.32,125.55,555920,MLM
2014-04-21,125.88,127.184,125.07,126.74,913431,MLM
2014-04-22,126.26,128.44,126.23,128.03,715657,MLM
2014-04-23,127.95,127.95,126.01,126.83,402603,MLM
2014-04-24,128.11,128.11,124.59,126.64,454513,MLM
2014-04-25,126.15,126.15,122.885,123.64,432835,MLM
2014-04-28,123.06,123.64,115.49,116.89,1803764,MLM
2014-04-29,118.95,124.48,115.65,124.37,1197043,MLM
2014-04-30,123.99,125.5,122.34,124.33,791816,MLM
2014-05-01,124.13,129.14,124.13,125.51,607791,MLM
2014-05-02,125.55,127.85,125.52,126.25,748393,MLM
2014-05-05,124.92,126.11,123.68,125.78,739955,MLM
2014-05-06,125.21,127.05,123.99,124.09,607222,MLM
2014-05-07,124.22,124.945,121.56,122.43,642327,MLM
2014-05-08,122.31,123.73,119.65,119.93,762484,MLM
2014-05-09,119.53,120.0,117.6,118.91,642775,MLM
2014-05-12,119.87,123.46,119.0225,122.48,461857,MLM
2014-05-13,121.99,123.215,120.41,120.52,327544,MLM
2014-05-14,120.36,120.77,118.88,118.96,301709,MLM
2014-05-15,118.93,118.93,115.56,118.02,544524,MLM
2014-05-16,118.34,120.28,117.78,119.33,331294,MLM
2014-05-19,118.67,120.805,118.465,119.57,436376,MLM
2014-05-20,118.97,119.72,115.92,117.52,487491,MLM
2014-05-21,118.0,119.57,117.61,118.66,569163,MLM
2014-05-22,118.86,121.19,118.29,121.0,400776,MLM
2014-05-23,120.77,123.84,120.49,123.72,401397,MLM
2014-05-27,123.93,125.2,123.9,124.27,279977,MLM
2014-05-28,124.91,125.95,123.59,123.64,310642,MLM
2014-05-29,125.32,125.32,121.9,123.58,344907,MLM
2014-05-30,123.77,123.85,121.66,122.8,400916,MLM
2014-06-02,122.77,124.25,121.74,122.68,368365,MLM
2014-06-03,122.0,122.64,120.64,121.37,398312,MLM
2014-06-04,120.9,122.72,120.44,122.64,417613,MLM
2014-06-05,122.84,127.94,122.49,126.9,693239,MLM
2014-06-06,127.66,129.029,126.63,128.68,348216,MLM
2014-06-09,128.34,129.55,127.35,127.97,301364,MLM
2014-06-10,127.96,130.81,127.54,130.67,378274,MLM
2014-06-11,129.95,131.0,128.57,129.11,290115,MLM
2014-06-12,129.32,130.12,127.91,128.06,378716,MLM
2014-06-13,128.37,132.12,127.94,132.1,650416,MLM
2014-06-16,131.33,133.44,130.38,130.99,440995,MLM
2014-06-17,131.51,132.11,129.688,130.75,550313,MLM
2014-06-18,131.01,134.8,130.32,134.11,749295,MLM
2014-06-19,134.17,134.46,132.75,134.07,264230,MLM
2014-06-20,133.98,134.96,132.74,134.91,654409,MLM
2014-06-23,135.97,136.36,133.5,133.81,602631,MLM
2014-06-24,133.04,133.57,131.0,131.39,672852,MLM
2014-06-25,131.42,131.9,130.63,130.93,449130,MLM
2014-06-26,131.31,131.442,129.31,130.13,368673,MLM
2014-06-27,129.44,132.6,129.44,132.23,760447,MLM
2014-06-30,134.0,134.0,130.04,132.05,4976429,MLM
2014-07-01,133.3,134.64,132.0,132.0,18485878,MLM
2014-07-02,130.0,130.0,126.3,127.06,2402930,MLM
2014-07-03,127.85,128.86,126.4303,126.67,1103758,MLM
2014-07-07,125.7,126.42,124.44,125.2,1462955,MLM
2014-07-08,124.77,127.35,124.62,126.42,1435701,MLM
2014-07-09,126.59,127.8,125.72,127.77,1415287,MLM
2014-07-10,127.34,129.6,126.9,129.3,1269757,MLM
2014-07-11,131.34,131.34,127.751,129.12,905783,MLM
2014-07-14,129.41,129.6725,128.32,129.52,608964,MLM
2014-07-15,129.38,130.11,129.25,129.52,663252,MLM
2014-07-16,130.0,130.0,128.56,129.74,860541,MLM
2014-07-17,128.74,129.861,127.89,128.17,574521,MLM
2014-07-18,128.14,131.63,127.59,130.52,1164138,MLM
2014-07-21,129.67,130.13,127.6,127.87,700388,MLM
2014-07-22,129.62,130.2,129.4,130.07,704323,MLM
2014-07-23,129.61,131.778,129.15,131.62,592201,MLM
2014-07-24,131.37,132.66,130.61,131.9,849779,MLM
2014-07-25,131.16,131.82,130.0,130.89,638314,MLM
2014-07-28,130.73,131.655,128.61,128.84,885900,MLM
2014-07-29,132.13,132.73,129.03,129.17,1653252,MLM
2014-07-30,130.2,132.06,127.81,128.53,1161409,MLM
2014-07-31,127.74,127.91,123.66,124.23,1634448,MLM
2014-08-01,126.1,127.0,125.4,126.75,525426,MLM
2014-08-04,126.1,127.0,125.4,126.75,525426,MLM
2014-08-05,125.94,128.36,125.86,126.6,855370,MLM
2014-08-06,125.59,127.09,125.59,126.11,470587,MLM
2014-08-07,126.82,127.64,125.15,125.79,609830,MLM
2014-08-08,125.92,127.35,125.67,127.11,840608,MLM
2014-08-11,127.62,127.82,125.95,126.0,858805,MLM
2014-08-12,125.6,126.69,124.74,125.59,578970,MLM
2014-08-13,126.46,126.72,125.8,126.5,546869,MLM
2014-08-14,126.95,127.555,126.05,127.48,622198,MLM
2014-08-15,127.72,128.0,125.95,126.86,469689,MLM
2014-08-18,127.5,128.16,126.906,127.97,537434,MLM
2014-08-19,128.36,129.75,128.36,129.14,683208,MLM
2014-08-20,128.55,129.25,128.17,129.21,482161,MLM
2014-08-21,129.5,129.5,128.54,129.14,627482,MLM
2014-08-22,128.77,129.74,128.24,129.18,513802,MLM
2014-08-25,129.48,129.98,128.92,129.3,487159,MLM
2014-08-26,129.7,131.84,129.32,130.72,1019839,MLM
2014-08-27,130.98,131.39,129.29,130.1,415286,MLM
2014-08-28,129.61,131.21,128.88,130.56,497769,MLM
2014-08-29,130.82,131.19,129.84,130.96,344434,MLM
2014-09-02,131.09,131.09,128.86,129.82,729510,MLM
2014-09-03,131.02,131.42,128.28,129.47,715267,MLM
2014-09-04,129.68,131.89,129.46,130.75,776128,MLM
2014-09-05,130.83,132.82,130.3,132.19,927836,MLM
2014-09-08,132.26,133.02,130.82,131.5,836609,MLM
2014-09-09,131.36,131.96,130.1,130.92,681168,MLM
2014-09-10,130.75,131.32,129.745,130.77,584136,MLM
2014-09-11,130.11,131.36,130.11,131.31,610223,MLM
2014-09-12,131.28,131.28,128.25,129.22,693459,MLM
2014-09-15,129.26,129.26,127.98,128.07,494846,MLM
2014-09-16,127.46,128.71,126.86,128.37,368123,MLM
2014-09-17,129.09,130.3,128.05,128.4,775582,MLM
2014-09-18,129.37,129.37,127.49,128.29,759162,MLM
2014-09-19,128.32,128.8325,127.19,128.43,1512837,MLM
2014-09-22,128.3,129.866,127.9,128.61,795937,MLM
2014-09-23,127.75,130.12,127.27,130.0,974912,MLM
2014-09-24,129.45,132.31,129.2,132.25,1299539,MLM
2014-09-25,132.29,132.4,130.16,130.63,678563,MLM
2014-09-26,130.51,131.55,129.84,130.73,555254,MLM
2014-09-29,129.69,130.46,128.92,129.69,498109,MLM
2014-09-30,130.01,130.53,128.35,128.94,584055,MLM
2014-10-01,128.65,128.65,124.51,125.4,1038093,MLM
2014-10-02,124.99,125.31,121.795,123.43,1157755,MLM
2014-10-03,123.78,124.45,122.7,122.89,598267,MLM
2014-10-06,123.0,123.48,120.0,120.92,1063914,MLM
2014-10-07,120.07,120.33,117.99,118.06,1012713,MLM
2014-10-08,117.79,118.79,114.65,118.69,1377508,MLM
2014-10-09,119.03,120.41,115.66,115.85,1305650,MLM
2014-10-10,115.58,116.08,112.07,112.1,1068242,MLM
2014-10-13,112.0,113.38,107.04,107.27,939894,MLM
2014-10-14,107.94,108.78,106.28,107.36,1226073,MLM
2014-10-15,105.22,109.91,105.09,109.3,1920910,MLM
2014-10-16,107.12,113.93,107.08,113.27,1290681,MLM
2014-10-17,115.02,118.33,114.63,117.71,1462042,MLM
2014-10-20,117.18,119.7,116.35,119.6,889578,MLM
2014-10-21,119.97,121.57,119.97,121.06,574343,MLM
2014-10-22,121.05,122.28,119.24,119.3,774996,MLM
2014-10-23,119.8,122.21,118.49,121.48,954518,MLM
2014-10-24,121.79,123.15,120.54,122.93,627578,MLM
2014-10-27,121.13,121.56,119.39,120.62,1613912,MLM
2014-10-28,114.86,119.4397,111.77,116.9,3408471,MLM
2014-10-29,117.01,117.15,112.12,115.07,2695350,MLM
2014-10-30,125.26,127.1075,124.792,126.32,578598,MLM
2014-10-31,116.7,117.34,115.78,116.92,935189,MLM
2014-11-03,117.75,118.185,116.62,117.49,874974,MLM
2014-11-04,117.26,117.5,115.36,117.12,1173602,MLM
2014-11-05,118.27,120.6,116.9901,120.48,1195077,MLM
2014-11-06,120.91,122.86,120.6345,122.81,857657,MLM
2014-11-07,122.98,124.33,122.74,123.81,634653,MLM
2014-11-10,123.45,124.98,123.45,124.84,527592,MLM
2014-11-11,124.65,126.34,124.605,125.57,577445,MLM
2014-11-12,125.26,127.1075,124.792,126.32,578598,MLM
2014-11-13,126.23,126.99,124.06,124.63,554470,MLM
2014-11-14,124.24,126.63,124.24,126.47,388862,MLM
2014-11-17,126.18,126.68,124.98,125.78,468287,MLM
2014-11-18,126.0,127.57,125.78,127.5,606735,MLM
2014-11-19,127.83,128.48,126.32,128.19,558460,MLM
2014-11-20,127.45,129.58,126.86,128.64,457514,MLM
2014-11-21,130.43,131.39,129.74,130.22,741873,MLM
2014-11-24,130.85,130.85,129.91,130.27,470701,MLM
2014-11-25,130.56,131.705,127.18,127.35,916565,MLM
2014-11-26,127.37,128.16,124.07,125.52,840136,MLM
2014-11-28,125.24,125.24,119.95,120.04,613384,MLM
2014-12-01,119.55,119.715,115.355,115.67,1164664,MLM
2014-12-02,114.76,118.66,114.55,118.6,1031220,MLM
2014-12-03,118.21,121.95,118.21,119.94,915538,MLM
2014-12-04,119.83,121.0,119.21,119.6,434398,MLM
2014-12-05,119.25,120.095,117.57,117.98,503686,MLM
2014-12-08,117.38,117.77,113.06,113.78,983710,MLM
2014-12-09,113.41,114.79,112.53,114.76,701764,MLM
2014-12-10,114.37,114.54,110.26,111.53,1042488,MLM
2014-12-11,112.08,113.74,111.0,111.45,1147411,MLM
2014-12-12,110.73,111.64,107.41,107.41,848713,MLM
2014-12-15,107.93,109.12,104.75,104.81,797121,MLM
2014-12-16,103.67,108.2,103.09,106.6,1304265,MLM
2014-12-17,107.13,111.35,106.423,111.26,936115,MLM
2014-12-18,111.73,115.44,111.73,115.4,940583,MLM
2014-12-19,116.22,119.52,115.18,119.26,1601598,MLM
2014-12-22,119.74,119.74,113.595,114.01,1279465,MLM
2014-12-23,114.45,114.46,111.47,111.79,780075,MLM
2014-12-24,112.25,112.99,110.95,111.69,446874,MLM
2014-12-26,111.97,113.18,111.43,111.49,341659,MLM
2014-12-29,111.43,112.39,110.87,111.95,452755,MLM
2014-12-30,111.68,111.95,110.0,110.9,522329,MLM
2014-12-31,111.55,112.63,110.32,110.32,389418,MLM
2015-01-02,111.63,112.67,109.63,110.85,478556,MLM
2015-01-05,109.91,110.28,105.77,106.33,671629,MLM
2015-01-06,106.34,107.94,104.15,105.31,799928,MLM
2015-01-07,105.99,108.78,105.3,107.77,743422,MLM
2015-01-08,108.87,112.35,108.69,111.91,755221,MLM
2015-01-09,112.07,112.532,109.24,109.78,709635,MLM
2015-01-12,110.26,110.4,107.4,110.09,533735,MLM
2015-01-13,111.24,112.25,107.12,108.75,655369,MLM
2015-01-14,107.0,107.5,105.36,106.66,789235,MLM
2015-01-15,107.38,107.78,104.53,104.58,577879,MLM
2015-01-16,104.62,108.06,104.62,107.94,675537,MLM
2015-01-20,108.73,109.02,107.185,108.53,520279,MLM
2015-01-21,108.04,110.91,108.04,110.35,644172,MLM
2015-01-22,110.6,111.36,108.87,110.96,903051,MLM
2015-01-23,110.64,111.25,108.88,109.83,375008,MLM
2015-01-26,110.14,112.6,108.24,112.43,584640,MLM
2015-01-27,110.95,112.225,109.16,111.57,505525,MLM
2015-01-28,111.79,112.209,107.4,107.55,600733,MLM
2015-01-29,107.34,110.8,105.32,110.02,928958,MLM
2015-01-30,109.19,109.94,106.73,107.74,622884,MLM
2015-02-02,107.98,113.81,107.98,113.34,898771,MLM
2015-02-03,113.65,115.735,113.06,115.2,636316,MLM
2015-02-04,114.19,116.8,114.0,114.98,758613,MLM
2015-02-05,115.64,119.2,114.9,117.6,1138010,MLM
2015-02-06,117.51,119.06,117.36,117.97,881015,MLM
2015-02-09,118.07,120.44,117.22,119.16,1070091,MLM
2015-02-10,128.51,138.09,128.37,137.24,3942387,MLM
2015-02-11,137.61,144.66,137.52,140.09,2847994,MLM
2015-02-12,140.13,142.7,138.48,142.08,1957377,MLM
2015-02-13,142.96,146.21,142.51,145.23,1559343,MLM
2015-02-17,144.79,145.5899,143.0,143.67,1198250,MLM
2015-02-18,143.5,146.07,143.2,144.95,985509,MLM
2015-02-19,144.0,145.7,143.81,145.0,826714,MLM
2015-02-20,144.94,144.94,142.15,143.24,634415,MLM
2015-02-23,143.24,144.59,142.15,143.43,702148,MLM
2015-02-24,143.71,144.67,142.54,143.29,508115,MLM
2015-02-25,143.6,144.24,141.8,142.49,545436,MLM
2015-02-26,143.92,144.53,140.8675,141.63,703382,MLM
2015-02-27,141.99,143.38,141.78,142.33,492389,MLM
2015-03-02,143.08,143.49,141.38,143.35,542054,MLM
2015-03-03,142.0,143.85,142.0,143.0,572039,MLM
2015-03-04,142.2,143.53,141.43,142.83,641623,MLM
2015-03-05,143.45,143.72,142.0,142.46,449324,MLM
2015-03-06,141.5,142.824,139.63,140.69,527997,MLM
2015-03-09,140.55,141.46,139.481,139.87,449741,MLM
2015-03-10,138.73,139.64,136.92,137.62,672068,MLM
2015-03-11,138.17,139.7,136.8301,138.89,518462,MLM
2015-03-12,140.31,143.67,140.11,143.49,864948,MLM
2015-03-13,143.2,143.45,140.12,141.81,687605,MLM
2015-03-16,142.25,143.6,141.55,142.37,572335,MLM
2015-03-17,141.64,143.15,140.6701,142.35,452496,MLM
2015-03-18,141.88,143.25,139.02,142.49,704580,MLM
2015-03-19,141.25,142.34,137.8,138.68,790490,MLM
2015-03-20,139.94,141.61,138.4,138.5,812807,MLM
2015-03-23,138.5,141.35,138.5,139.62,566814,MLM
2015-03-24,139.92,141.64,139.83,140.69,375800,MLM
2015-03-25,141.23,141.9,138.68,139.96,701463,MLM
2015-03-26,139.94,143.3,139.32,142.12,826117,MLM
2015-03-27,141.82,143.0,140.61,141.73,618749,MLM
2015-03-30,142.74,142.91,141.809,142.84,585019,MLM
2015-03-31,141.85,142.44,139.76,139.8,661812,MLM
2015-04-01,140.04,140.19,136.5,138.1,847097,MLM
2015-04-02,137.98,139.77,136.88,137.36,573771,MLM
2015-04-06,137.13,139.48,136.41,139.34,737884,MLM
2015-04-07,138.78,138.94,135.81,135.81,703062,MLM
2015-04-08,135.86,136.84,134.1,136.19,995964,MLM
2015-04-09,136.21,137.27,135.38,137.01,346577,MLM
2015-04-10,136.76,138.61,136.76,138.54,381997,MLM
2015-04-13,138.34,139.2,137.7,138.0,448421,MLM
2015-04-14,138.17,139.02,136.76,138.19,583949,MLM
2015-04-15,138.81,143.3,138.53,142.18,683502,MLM
2015-04-16,141.94,142.16,140.71,142.01,612766,MLM
2015-04-17,140.59,140.73,138.77,140.24,579598,MLM
2015-04-20,140.56,140.99,139.39,139.97,662344,MLM
2015-04-21,140.27,140.49,138.29,138.37,408209,MLM
2015-04-22,138.67,139.71,135.93,137.24,595451,MLM
2015-04-23,137.37,139.2562,136.76,138.24,767552,MLM
2015-04-24,138.83,138.83,136.99,138.53,367167,MLM
2015-04-27,138.5,138.66,135.73,135.92,637200,MLM
2015-04-28,135.48,136.78,134.97,136.1,645319,MLM
2015-04-29,135.3,138.01,134.99,136.3,799131,MLM
2015-04-30,137.6,146.34,137.6,142.65,1888377,MLM
2015-05-01,143.72,149.27,142.29,147.83,1692439,MLM
2015-05-04,148.1,150.39,148.02,148.39,890210,MLM
2015-05-05,148.12,149.1,146.56,146.88,769746,MLM
2015-05-06,147.23,150.62,145.38,149.09,1072500,MLM
2015-05-07,148.64,150.99,147.64,150.58,1046381,MLM
2015-05-08,153.0,155.8,151.8601,154.89,1181883,MLM
2015-05-11,154.32,155.15,152.83,153.78,833381,MLM
2015-05-12,152.86,153.35,150.36,150.75,1406403,MLM
2015-05-13,152.22,155.62,152.22,153.97,1173158,MLM
2015-05-14,154.69,155.12,152.38,154.67,822555,MLM
2015-05-15,154.51,155.39,152.97,155.32,1066057,MLM
2015-05-18,154.99,155.98,153.02,155.31,606659,MLM
2015-05-19,155.27,155.9,153.02,154.26,403383,MLM
2015-05-20,154.7,154.7,152.16,153.5,608245,MLM
2015-05-21,153.19,155.51,153.035,154.58,688406,MLM
2015-05-22,154.13,154.526,151.37,152.3,1018212,MLM
2015-05-26,151.46,152.28,149.46,151.15,1384116,MLM
2015-05-27,151.4,153.2,150.8,152.89,1078841,MLM
2015-05-28,151.63,152.9,149.43,151.07,749642,MLM
2015-05-29,151.07,151.3,148.64,149.01,1217825,MLM
2015-06-01,148.9,150.0,146.35,147.06,1501847,MLM
2015-06-02,146.99,150.6079,146.67,149.38,1827062,MLM
2015-06-03,149.11,150.15,146.18,147.86,1351068,MLM
2015-06-04,146.9,148.5,145.59,148.0,1261834,MLM
2015-06-05,147.33,150.0,146.245,148.1,1097786,MLM
2015-06-08,148.1,149.25,147.01,148.67,641306,MLM
2015-06-09,148.61,149.8988,147.66,148.61,666481,MLM
2015-06-10,149.73,153.39,149.73,151.66,903020,MLM
2015-06-11,151.87,153.15,150.84,151.95,846648,MLM
2015-06-12,151.51,151.51,147.14,147.89,830265,MLM
2015-06-15,146.52,147.57,144.83,146.11,683434,MLM
2015-06-16,145.96,146.97,145.05,145.76,453602,MLM
2015-06-17,146.04,146.93,143.25,144.99,674512,MLM
2015-06-18,145.79,147.98,144.83,147.36,622921,MLM
2015-06-19,147.33,149.44,147.33,148.25,669077,MLM
2015-06-22,149.15,149.88,147.19,148.48,551325,MLM
2015-06-23,148.34,149.03,147.2,148.13,317250,MLM
2015-06-24,148.05,148.2,144.18,145.91,532816,MLM
2015-06-25,146.2,146.205,144.35,145.22,608680,MLM
2015-06-26,145.72,146.28,144.27,144.88,1322315,MLM
2015-06-29,143.87,146.09,141.84,142.12,514212,MLM
2015-06-30,143.09,143.95,141.48,141.51,722259,MLM
2015-07-01,142.57,144.65,142.3,143.86,685396,MLM
2015-07-02,144.52,145.3,143.175,144.0,522843,MLM
2015-07-06,142.26,145.08,141.885,144.46,805008,MLM
2015-07-07,144.39,145.96,141.54,145.03,884093,MLM
2015-07-08,144.01,147.08,142.73,144.6,836572,MLM
2015-07-09,146.17,148.98,145.94,146.77,714604,MLM
2015-07-10,148.15,153.35,148.15,152.9,896500,MLM
2015-07-13,154.43,155.15,152.65,153.36,555735,MLM
2015-07-14,153.05,153.89,151.73,151.86,715437,MLM
2015-07-15,151.32,151.52,149.6,150.95,579608,MLM
2015-07-16,151.38,155.35,151.26,153.79,565538,MLM
2015-07-17,155.12,157.73,154.49,156.53,1082312,MLM
2015-07-20,156.96,160.46,155.61,160.23,885929,MLM
2015-07-21,160.26,161.38,158.22,160.24,795471,MLM
2015-07-22,159.22,162.09,158.77,160.84,828910,MLM
2015-07-23,161.5,162.75,158.76,159.28,847336,MLM
2015-07-24,159.28,159.88,155.67,157.83,670877,MLM
2015-07-27,156.82,157.11,153.22,153.6,672414,MLM
2015-07-28,155.01,157.28,153.0,156.01,659784,MLM
2015-07-29,156.56,159.47,155.12,157.38,828152,MLM
2015-07-30,156.63,157.71,155.37,157.47,445700,MLM
2015-07-31,158.26,158.78,156.45,156.82,453796,MLM
2015-08-03,156.63,158.61,155.06,156.52,741875,MLM
2015-08-04,153.64,165.57,152.0,165.43,2116867,MLM
2015-08-05,166.72,172.6,165.92,170.14,1632269,MLM
2015-08-06,170.15,172.84,167.09,167.72,1022472,MLM
2015-08-07,168.21,169.2,165.75,167.58,543888,MLM
2015-08-10,169.19,173.0299,168.9201,172.0,607205,MLM
2015-08-11,170.68,172.85,170.06,171.0,789572,MLM
2015-08-12,169.78,172.754,169.2,172.61,858916,MLM
2015-08-13,172.51,173.42,170.41,172.15,519563,MLM
2015-08-14,172.0,175.24,171.3525,175.03,804384,MLM
2015-08-17,175.53,176.04,173.11,175.12,498695,MLM
2015-08-18,174.95,177.59,173.91,175.69,439888,MLM
2015-08-19,174.9,175.09,169.78,170.89,638317,MLM
2015-08-20,170.0,170.86,166.11,166.95,533447,MLM
2015-08-21,165.28,166.515,159.85,161.64,969820,MLM
2015-08-24,152.98,162.39,143.1601,154.82,1334723,MLM
2015-08-25,158.75,163.82,154.34,154.34,950177,MLM
2015-08-26,158.33,158.33,152.78,157.94,770099,MLM
2015-08-27,159.79,166.9,159.79,164.99,792234,MLM
2015-08-28,163.63,167.03,162.69,165.5,706315,MLM
2015-08-31,164.98,169.38,164.04,167.8,783806,MLM
2015-09-01,164.39,166.64,162.71,163.72,676979,MLM
2015-09-02,166.31,168.61,164.58,168.55,555612,MLM
2015-09-03,169.41,172.0,167.72,167.91,708570,MLM
2015-09-04,166.09,168.58,164.19,166.46,615168,MLM
2015-09-08,168.42,170.4,167.38,169.99,551119,MLM
2015-09-09,171.78,172.94,168.13,168.6,950152,MLM
2015-09-10,168.68,171.6,167.58,170.77,1063087,MLM
2015-09-11,170.02,171.79,168.29,171.48,955379,MLM
2015-09-14,171.52,175.01,169.89,172.88,1044920,MLM
2015-09-15,173.57,176.23,172.57,175.09,733605,MLM
2015-09-16,175.19,177.6,173.935,176.51,536312,MLM
2015-09-17,176.34,178.67,174.88,175.93,643157,MLM
2015-09-18,173.45,174.8,169.87,169.89,2066337,MLM
2015-09-21,171.17,173.48,170.69,171.59,644448,MLM
2015-09-22,169.39,169.39,163.82,166.02,961935,MLM
2015-09-23,166.58,167.02,158.57,161.45,1068403,MLM
2015-09-24,159.6,160.0,155.25,159.69,1185958,MLM
2015-09-25,161.2,162.185,157.9,159.39,807650,MLM
2015-09-28,157.99,158.268,151.82,152.74,1098914,MLM
2015-09-29,153.57,156.47,146.67,148.37,1508731,MLM
2015-09-30,149.93,152.35,147.21,151.95,1342310,MLM
2015-10-01,153.23,157.36,152.71,156.72,1565346,MLM
2015-10-02,156.62,163.17,154.98,163.08,1223325,MLM
2015-10-05,164.57,166.2,161.94,164.33,800799,MLM
2015-10-06,163.81,164.75,157.59,159.34,1162553,MLM
2015-10-07,160.52,161.92,157.48,159.74,1085390,MLM
2015-10-08,159.11,163.78,157.99,163.06,600096,MLM
2015-10-09,163.26,166.23,162.03,165.07,1024514,MLM
2015-10-12,165.0,165.9,161.68,162.02,545262,MLM
2015-10-13,160.78,162.11,154.28,155.11,999387,MLM
2015-10-14,155.45,155.87,150.56,151.75,986710,MLM
2015-10-15,152.69,152.75,147.63,149.22,2227378,MLM
2015-10-16,150.16,151.835,149.17,151.44,1651373,MLM
2015-10-19,150.27,151.63,145.3,148.44,1204736,MLM
2015-10-20,147.7,151.21,147.21,148.38,730417,MLM
2015-10-21,149.39,150.33,144.61,145.9,956540,MLM
2015-10-22,146.53,153.19,145.09,152.4,913711,MLM
2015-10-23,153.5,154.298,151.015,152.88,765015,MLM
2015-10-26,152.33,154.4999,147.76,148.58,835589,MLM
2015-10-27,147.45,148.76,143.29,147.02,1062790,MLM
2015-10-28,147.88,154.16,147.18,152.86,885760,MLM
2015-10-29,151.84,154.13,149.83,151.68,642646,MLM
2015-10-30,152.35,155.77,151.39,155.15,985831,MLM
2015-11-02,155.44,156.72,152.67,155.27,1056768,MLM
2015-11-03,150.75,151.43,138.3,142.11,4078945,MLM
2015-11-04,141.69,146.47,138.36,145.85,2169444,MLM
2015-11-05,145.33,155.52,143.3,155.33,2660341,MLM
2015-11-06,154.62,157.74,153.21,154.98,1179426,MLM
2015-11-09,154.99,155.0,150.2,152.15,1215142,MLM
2015-11-10,151.74,154.59,151.74,153.56,705410,MLM
2015-11-11,154.73,157.25,153.28,155.81,674508,MLM
2015-11-12,154.23,155.5,151.24,151.5,702812,MLM
2015-11-13,151.38,156.95,151.01,153.43,656285,MLM
2015-11-16,153.34,157.67,152.53,157.5,862480,MLM
2015-11-17,157.56,162.15,156.03,156.97,751254,MLM
2015-11-18,157.0,159.95,157.0,159.3,627295,MLM
2015-11-19,159.61,162.735,158.12,160.62,571924,MLM
2015-11-20,161.14,162.84,160.1,160.87,681397,MLM
2015-11-23,161.03,163.01,159.25,159.92,577108,MLM
2015-11-24,158.85,162.05,158.23,160.97,653588,MLM
2015-11-25,161.1,162.11,159.64,160.25,421050,MLM
2015-11-27,159.95,161.89,159.18,161.0,264546,MLM
2015-11-30,161.26,162.52,156.14,157.4,887736,MLM
2015-12-01,158.24,160.18,156.85,159.34,722579,MLM
2015-12-02,159.98,160.73,157.31,157.96,814331,MLM
2015-12-03,158.06,159.88,152.3,153.64,774366,MLM
2015-12-04,154.72,156.01,151.765,155.27,507190,MLM
2015-12-07,154.12,154.73,146.69,147.31,1143397,MLM
2015-12-08,145.56,150.67,144.76,148.56,728438,MLM
2015-12-09,148.41,149.78,143.04,144.46,730666,MLM
2015-12-10,143.87,146.4,141.25,143.65,1083505,MLM
2015-12-11,141.52,144.3725,141.41,142.09,666463,MLM
2015-12-14,142.47,143.46,140.05,142.62,642550,MLM
2015-12-15,143.62,146.86,143.09,145.1,466457,MLM
2015-12-16,146.18,148.33,143.8,147.67,591079,MLM
2015-12-17,148.05,148.05,142.64,142.74,596110,MLM
2015-12-18,142.25,142.41,139.5605,139.91,1078372,MLM
2015-12-21,140.36,141.36,139.3,141.0,546023,MLM
2015-12-22,141.42,142.15,139.0711,139.84,776613,MLM
2015-12-23,141.39,143.92,139.65,142.96,931354,MLM
2015-12-24,142.96,143.46,142.04,142.33,105697,MLM
2015-12-28,141.86,142.51,138.36,139.81,451185,MLM
2015-12-29,141.0,142.15,139.0,140.66,518880,MLM
2015-12-30,140.62,141.065,137.09,137.29,509458,MLM
2015-12-31,136.91,139.1,136.2,136.58,603368,MLM
2016-01-04,134.59,136.01,132.343,135.81,1200840,MLM
2016-01-05,136.19,136.63,132.91,133.18,945683,MLM
2016-01-06,130.58,132.79,129.26,129.83,822998,MLM
2016-01-07,127.48,133.74,126.37,129.56,1356205,MLM
2016-01-08,130.01,130.39,125.62,126.13,891051,MLM
2016-01-11,126.75,127.56,123.95,124.73,1197309,MLM
2016-01-12,125.95,129.53,125.01,127.96,981457,MLM
2016-01-13,128.17,128.92,121.97,122.88,1247670,MLM
2016-01-14,123.29,125.2,121.57,123.61,903750,MLM
2016-01-15,120.88,125.69,119.58,124.69,872693,MLM
2016-01-19,125.97,126.48,117.95,119.19,1379820,MLM
2016-01-20,117.47,118.27,113.49,117.0,1599776,MLM
2016-01-21,117.44,119.34,115.61,118.37,1579168,MLM
2016-01-22,120.58,126.16,120.58,123.6,1029737,MLM
2016-01-25,122.78,123.38,116.66,117.36,877168,MLM
2016-01-26,118.53,119.8,116.36,119.63,952079,MLM
2016-01-27,119.75,122.3,118.135,120.0,659766,MLM
2016-01-28,121.41,122.775,117.7,118.46,503258,MLM
2016-01-29,119.17,126.59,117.79,125.58,1248267,MLM
2016-02-01,124.39,126.05,123.43,123.72,875148,MLM
2016-02-02,121.95,122.76,117.58,121.19,1125391,MLM
2016-02-03,122.89,123.445,118.0,121.31,965954,MLM
2016-02-04,122.04,126.56,122.04,124.41,1428592,MLM
2016-02-05,124.24,125.21,121.305,123.05,947311,MLM
2016-02-08,121.74,122.19,115.84,117.85,1146816,MLM
2016-02-09,113.08,133.58,108.31,128.88,3226989,MLM
2016-02-10,130.76,138.0,128.83,131.38,1910259,MLM
2016-02-11,128.19,133.47,126.69,129.4,1588759,MLM
2016-02-12,131.83,136.23,129.315,132.86,1141501,MLM
2016-02-16,134.31,136.39,131.25,135.41,942211,MLM
2016-02-17,136.38,142.575,134.4,138.91,990979,MLM
2016-02-18,138.92,141.9,134.92,136.06,643555,MLM
2016-02-19,135.57,138.92,133.625,135.98,683894,MLM
2016-02-22,137.32,140.77,137.32,140.05,710124,MLM
2016-02-23,138.75,141.12,137.42,138.39,680848,MLM
2016-02-24,136.61,143.2047,135.9317,142.74,763275,MLM
2016-02-25,142.71,145.37,140.44,143.5,735652,MLM
2016-02-26,144.17,144.8,140.8,142.2,588749,MLM
2016-02-29,142.72,144.67,142.07,142.62,647458,MLM
2016-03-01,144.49,149.0,142.3,146.76,891727,MLM
2016-03-02,145.77,147.91,144.04,147.56,740760,MLM
2016-03-03,148.52,149.52,145.98,148.43,877889,MLM
2016-03-04,147.93,150.1,146.045,147.85,955191,MLM
2016-03-07,149.0,155.92,148.25,154.64,1374958,MLM
2016-03-08,153.22,154.62,151.04,152.2,889994,MLM
2016-03-09,152.8,153.52,151.1325,152.73,651614,MLM
2016-03-10,153.46,154.715,150.88,153.39,606993,MLM
2016-03-11,155.65,157.395,154.6,156.58,579429,MLM
2016-03-14,155.76,156.05,152.56,154.57,654022,MLM
2016-03-15,152.43,154.3,151.28,153.22,500056,MLM
2016-03-16,152.28,155.14,151.33,154.04,494329,MLM
2016-03-17,153.9,156.97,152.7601,155.91,707969,MLM
2016-03-18,156.41,157.56,154.68,156.83,908770,MLM
2016-03-21,156.52,157.27,154.59,156.15,397065,MLM
2016-03-22,155.44,157.5,155.44,155.84,402662,MLM
2016-03-23,154.57,156.27,152.8,153.84,490328,MLM
2016-03-24,153.03,153.79,150.75,153.67,635067,MLM
2016-03-28,153.67,154.44,152.04,153.89,463557,MLM
2016-03-29,153.22,155.02,152.24,154.22,516207,MLM
2016-03-30,155.51,155.61,152.1,154.83,587606,MLM
2016-03-31,154.68,160.18,154.44,159.51,1050435,MLM
2016-04-01,158.1,163.415,156.35,162.05,1087768,MLM
2016-04-04,161.5,161.5,158.51,159.91,581212,MLM
2016-04-05,158.83,161.16,157.83,159.36,653629,MLM
2016-04-06,159.22,165.06,158.93,163.84,920137,MLM
2016-04-07,162.4,163.08,160.6,161.96,717163,MLM
2016-04-08,163.41,168.15,163.1901,166.18,724831,MLM
2016-04-11,167.59,168.23,163.98,164.1,447601,MLM
2016-04-12,164.21,165.035,162.92,163.85,558196,MLM
2016-04-13,165.0,165.34,161.965,165.34,671527,MLM
2016-04-14,165.0,165.75,163.375,165.35,338193,MLM
2016-04-15,165.0,165.77,163.77,165.63,461246,MLM
2016-04-18,165.38,168.77,164.7,168.33,568337,MLM
2016-04-19,168.29,169.3,166.25,167.6,506456,MLM
2016-04-20,167.82,171.15,166.855,169.77,568074,MLM
2016-04-21,169.94,171.25,168.52,168.71,324084,MLM
2016-04-22,169.48,171.73,168.38,170.6,372019,MLM
2016-04-25,170.78,171.01,168.62,169.54,307798,MLM
2016-04-26,170.29,171.49,169.045,170.25,517707,MLM
2016-04-27,170.77,173.48,169.485,172.54,708657,MLM
2016-04-28,171.5,173.18,169.7,170.07,381202,MLM
2016-04-29,169.75,170.18,167.37,169.23,814522,MLM
2016-05-02,170.19,172.59,169.23,172.14,560584,MLM
2016-05-03,171.43,175.71,169.7901,173.19,912449,MLM
2016-05-04,171.97,174.05,165.27,169.46,1236682,MLM
2016-05-05,174.0,177.07,171.595,175.0,2205632,MLM
2016-05-06,174.96,178.42,171.58,177.91,1648327,MLM
2016-05-09,178.37,183.05,177.34,182.25,1368137,MLM
2016-05-10,182.45,188.68,182.395,187.85,1479587,MLM
2016-05-11,187.99,189.31,185.85,186.72,1246150,MLM
2016-05-12,188.24,189.76,185.5,186.77,833210,MLM
2016-05-13,186.43,188.275,183.75,184.75,923271,MLM
2016-05-16,185.86,188.2,185.43,186.57,636195,MLM
2016-05-17,186.19,186.87,184.48,186.23,686262,MLM
2016-05-18,185.0,187.17,184.6776,185.74,921501,MLM
2016-05-19,184.56,185.49,183.21,184.94,914595,MLM
2016-05-20,186.33,188.15,185.21,187.18,555159,MLM
2016-05-23,187.35,189.9234,186.7,188.79,481019,MLM
2016-05-24,189.2,191.3,187.87,190.62,637716,MLM
2016-05-25,192.01,193.87,191.0,193.15,712556,MLM
2016-05-26,192.89,193.43,190.86,191.71,743634,MLM
2016-05-27,190.85,192.3695,190.08,191.83,785596,MLM
2016-05-31,192.91,193.08,186.91,189.04,1093821,MLM
2016-06-01,187.58,189.3,186.44,188.73,853605,MLM
2016-06-02,188.27,188.27,185.14,187.9,754653,MLM
2016-06-03,187.47,188.62,184.53,186.73,708429,MLM
2016-06-06,186.23,188.19,184.41,187.13,634841,MLM
2016-06-07,186.99,188.27,185.84,187.06,525806,MLM
2016-06-08,189.05,190.29,186.25,189.8,804840,MLM
2016-06-09,191.15,191.18,186.34,189.23,680009,MLM
2016-06-10,187.5,187.56,184.6,185.54,627071,MLM
2016-06-13,184.08,186.04,182.84,182.89,576794,MLM
2016-06-14,182.75,183.74,178.9,181.67,1015870,MLM
2016-06-15,182.58,185.93,182.05,183.66,556111,MLM
2016-06-16,182.77,183.9099,180.72,183.29,700804,MLM
2016-06-17,182.82,183.2899,180.92,182.74,873322,MLM
2016-06-20,184.5,186.84,183.84,184.12,752480,MLM
2016-06-21,184.26,184.59,182.69,183.82,523064,MLM
2016-06-22,183.93,184.45,182.19,183.91,489325,MLM
2016-06-23,185.73,187.955,184.92,187.95,724045,MLM
2016-06-24,182.3,191.75,181.07,187.92,2310191,MLM
2016-06-27,185.94,187.1,178.23,179.24,1070248,MLM
2016-06-28,181.49,183.37,179.21,180.87,787456,MLM
2016-06-29,183.26,185.66,182.55,185.21,567982,MLM
2016-06-30,186.06,192.11,185.08,192.0,866125,MLM
2016-07-01,191.71,192.4,186.6702,189.13,1052713,MLM
2016-07-05,188.57,188.92,185.7,186.77,401564,MLM
2016-07-06,186.45,195.48,186.22,194.92,923557,MLM
2016-07-07,195.03,195.8,193.25,195.35,757568,MLM
2016-07-08,197.35,198.2299,195.71,196.7,625101,MLM
2016-07-11,197.5,199.87,196.45,196.53,538094,MLM
2016-07-12,197.6,199.68,196.69,197.93,495445,MLM
2016-07-13,198.98,198.98,195.94,196.87,603312,MLM
2016-07-14,197.71,199.3199,195.93,197.09,410418,MLM
2016-07-15,197.84,198.32,196.4,197.57,375211,MLM
2016-07-18,197.99,200.3,197.33,199.97,496573,MLM
2016-07-19,199.37,199.46,197.33,198.24,220904,MLM
2016-07-20,198.14,200.0,196.36,198.35,349755,MLM
2016-07-21,198.52,199.27,195.18,196.08,427954,MLM
2016-07-22,195.94,198.77,195.94,198.25,399130,MLM
2016-07-25,198.23,198.82,196.66,198.69,244069,MLM
2016-07-26,198.69,201.96,197.56,201.86,465524,MLM
2016-07-27,202.1,203.72,200.5801,201.52,413528,MLM
2016-07-28,201.25,206.36,200.8,205.7,624410,MLM
2016-07-29,205.36,206.24,202.15,202.65,820921,MLM
2016-08-01,199.43,199.43,193.61,196.31,1127825,MLM
2016-08-02,193.7,199.51,192.51,198.5,886754,MLM
2016-08-03,197.98,200.99,197.98,200.14,525984,MLM
2016-08-04,199.8,199.8,197.22,198.47,371350,MLM
2016-08-05,198.94,199.27,197.2,198.31,269724,MLM
2016-08-08,198.5,201.33,197.59,200.43,419161,MLM
2016-08-09,200.35,201.385,198.15,199.85,337773,MLM
2016-08-10,200.53,201.18,199.15,200.25,258461,MLM
2016-08-11,200.47,201.1,198.15,198.54,507014,MLM
2016-08-12,198.96,199.04,195.86,196.46,510882,MLM
2016-08-15,196.47,201.105,195.88,199.46,538828,MLM
2016-08-16,199.42,199.42,196.0,196.83,364294,MLM
2016-08-17,196.8,196.855,190.5,193.89,654179,MLM
2016-08-18,194.0,195.75,192.25,194.28,377977,MLM
2016-08-19,193.61,194.52,191.03,192.25,637963,MLM
2016-08-22,191.7,195.54,189.36,195.08,576185,MLM
2016-08-23,195.72,196.73,194.42,195.15,437211,MLM
2016-08-24,194.27,195.89,193.36,195.45,338776,MLM
2016-08-25,195.69,195.77,190.8,191.23,602323,MLM
2016-08-26,191.45,192.38,187.35,188.28,596598,MLM
2016-08-29,188.69,191.16,188.69,189.62,448432,MLM
2016-08-30,189.6,190.14,187.69,188.83,482429,MLM
2016-08-31,187.5,187.5,181.631,183.03,1004839,MLM
2016-09-01,182.62,184.42,180.63,183.53,631403,MLM
2016-09-02,184.74,185.06,182.22,184.63,642622,MLM
2016-09-06,184.72,185.29,179.7,180.95,774638,MLM
2016-09-07,180.95,183.43,180.02,180.9,620162,MLM
2016-09-08,180.91,181.76,179.33,179.94,399577,MLM
2016-09-09,178.61,178.7,173.51,175.0,1192982,MLM
2016-09-12,174.82,180.35,174.0901,179.89,1013686,MLM
2016-09-13,178.43,179.67,177.12,178.5,650658,MLM
2016-09-14,178.47,180.03,176.28,177.38,689142,MLM
2016-09-15,177.38,178.5,174.78,177.83,808776,MLM
2016-09-16,177.15,178.21,173.54,173.95,770380,MLM
2016-09-19,175.59,176.78,174.09,174.97,487679,MLM
2016-09-20,176.23,176.23,172.49,174.76,582288,MLM
2016-09-21,176.01,178.98,174.81,178.91,726529,MLM
2016-09-22,180.06,182.48,180.06,181.92,954329,MLM
2016-09-23,181.5,182.83,180.67,181.29,831667,MLM
2016-09-26,180.79,184.81,180.79,183.25,864734,MLM
2016-09-27,183.32,183.79,180.43,183.58,656853,MLM
2016-09-28,184.34,186.0,182.62,185.1,517861,MLM
2016-09-29,184.0,184.36,179.9,182.5,996289,MLM
2016-09-30,182.5,183.48,178.69,179.11,1117760,MLM
2016-10-03,178.98,180.31,176.26,176.9,731681,MLM
2016-10-04,176.44,178.3,175.43,175.7,712744,MLM
2016-10-05,176.69,178.39,174.71,175.76,855695,MLM
2016-10-06,175.14,178.82,175.1,178.45,658873,MLM
2016-10-07,178.45,178.98,169.86,170.12,1218392,MLM
2016-10-10,170.7,172.61,169.87,171.25,873414,MLM
2016-10-11,168.48,170.23,168.31,169.19,1033205,MLM
2016-10-12,169.02,170.05,167.59,169.89,631132,MLM
2016-10-13,168.5,172.69,167.06,171.97,624463,MLM
2016-10-14,173.0,174.18,172.76,173.38,626548,MLM
2016-10-17,173.58,177.92,172.38,177.19,874206,MLM
2016-10-18,178.83,178.83,177.1,178.21,678570,MLM
2016-10-19,179.15,179.15,175.05,177.34,542098,MLM
2016-10-20,176.97,179.48,174.83,178.3,523113,MLM
2016-10-21,176.89,180.0,175.89,179.73,532805,MLM
2016-10-24,180.75,181.11,179.4701,180.34,482276,MLM
2016-10-25,179.99,180.365,177.88,178.03,517171,MLM
2016-10-26,179.37,179.52,176.23,178.02,684446,MLM
2016-10-27,178.77,179.05,175.16,176.89,627677,MLM
2016-10-28,177.3,182.47,176.215,181.32,905583,MLM
2016-10-31,182.21,186.72,181.52,185.38,1459328,MLM
2016-11-01,188.41,194.99,188.41,192.88,2244912,MLM
2016-11-02,192.38,195.32,189.81,190.45,1292072,MLM
2016-11-03,190.62,190.925,186.89,188.48,644015,MLM
2016-11-04,189.0,194.5,188.59,192.33,716374,MLM
2016-11-07,195.37,198.4,193.68,198.27,880246,MLM
2016-11-08,198.27,202.2,196.87,202.01,979167,MLM
2016-11-09,213.64,228.035,213.64,225.39,3888673,MLM
2016-11-10,228.3,234.83,226.05,233.52,1892141,MLM
2016-11-11,234.5,235.4,223.6,229.74,1861219,MLM
2016-11-14,232.0,236.41,229.02,231.5,1611510,MLM
2016-11-15,229.9,231.97,225.65,229.18,1446044,MLM
2016-11-16,225.05,226.19,220.13,220.85,1682092,MLM
2016-11-17,220.78,223.0,217.65,221.07,1216978,MLM
2016-11-18,220.8,221.879,218.69,219.67,576877,MLM
2016-11-21,220.71,223.15,219.823,222.82,748118,MLM
2016-11-22,224.13,224.5,219.68,221.28,820205,MLM
2016-11-23,220.48,224.64,218.85,224.22,570922,MLM
2016-11-25,224.43,226.63,224.11,225.31,239606,MLM
2016-11-28,224.98,225.16,216.12,216.32,1157461,MLM
2016-11-29,215.5,219.52,215.43,218.5,864362,MLM
2016-11-30,220.58,223.63,218.67,219.45,671982,MLM
2016-12-01,220.15,221.52,219.0,220.9,918261,MLM
2016-12-02,220.58,223.78,219.68,223.25,823034,MLM
2016-12-05,224.64,224.82,222.12,223.54,681784,MLM
2016-12-06,224.21,225.64,220.57,225.33,476225,MLM
2016-12-07,226.0,230.03,224.48,229.85,690892,MLM
2016-12-08,230.22,232.26,228.7001,230.72,605837,MLM
2016-12-09,231.44,232.55,228.13,231.16,482047,MLM
2016-12-12,230.3,230.68,223.03,223.69,725990,MLM
2016-12-13,224.78,226.9877,219.87,222.2,647184,MLM
2016-12-14,221.86,225.62,219.985,221.81,576095,MLM
2016-12-15,222.0,223.8,219.96,221.41,588177,MLM
2016-12-16,222.0,224.3,219.97,220.39,763313,MLM
2016-12-19,220.37,223.17,218.72,222.68,522383,MLM
2016-12-20,222.34,228.23,221.04,226.04,507809,MLM
2016-12-21,226.04,227.5,224.71,225.45,532575,MLM
2016-12-22,224.48,225.87,223.355,224.15,383293,MLM
2016-12-23,224.97,226.21,221.78,225.11,254242,MLM
2016-12-27,226.48,230.57,226.48,229.19,409546,MLM
2016-12-28,230.3,233.76,225.05,226.17,486850,MLM
2016-12-29,226.0,227.55,224.21,224.84,436677,MLM
2016-12-30,226.34,226.61,220.78,221.53,422591,MLM
2017-01-03,223.49,225.64,219.5,223.33,752929,MLM
2017-01-04,223.24,227.68,222.81,226.36,664936,MLM
2017-01-05,226.15,229.645,225.11,226.52,649765,MLM
2017-01-06,226.08,226.24,219.528,219.84,818360,MLM
2017-01-09,219.88,221.6,218.5,219.36,643739,MLM
2017-01-10,220.07,222.47,219.24,220.56,587951,MLM
2017-01-11,221.64,222.24,219.79,221.95,415827,MLM
2017-01-12,222.14,222.5,216.8,219.92,611699,MLM
2017-01-13,219.62,221.611,219.05,220.67,478796,MLM
2017-01-17,220.95,220.95,217.11,219.86,635397,MLM
2017-01-18,220.15,225.89,219.4,225.36,622901,MLM
2017-01-19,225.93,227.32,225.02,225.76,727553,MLM
2017-01-20,227.12,229.15,226.48,227.75,612657,MLM
2017-01-23,228.6,229.855,225.51,227.36,607310,MLM
2017-01-24,229.2,235.57,228.39,234.5,727481,MLM
2017-01-25,237.57,243.29,237.56,242.0,1432844,MLM
2017-01-26,242.02,243.98,239.83,241.62,796069,MLM
2017-01-27,242.57,242.74,238.73,239.78,420399,MLM
2017-01-30,238.0,238.0,233.28,235.31,606820,MLM
2017-01-31,234.89,236.69,226.74,229.6,1151143,MLM
2017-02-01,231.29,232.23,228.55,230.5,649322,MLM
2017-02-02,229.48,230.37,227.06,228.59,602927,MLM
2017-02-03,229.86,233.333,228.6101,230.91,491136,MLM
2017-02-06,230.86,231.56,229.69,230.58,524170,MLM
2017-02-07,223.87,229.0,221.33,226.62,1086699,MLM
2017-02-08,226.62,228.65,223.3301,226.25,500439,MLM
2017-02-09,227.0,227.33,224.85,225.32,520109,MLM
2017-02-10,226.89,231.16,226.45,230.32,519689,MLM
2017-02-13,232.66,234.43,230.03,231.39,664374,MLM
2017-02-14,226.62,229.11,221.36,226.41,1557078,MLM
2017-02-15,224.65,226.29,219.96,222.0,1739565,MLM
2017-02-16,221.95,222.715,220.0,221.53,772553,MLM
2017-02-17,220.82,221.0,215.26,217.55,835054,MLM
2017-02-21,218.25,221.69,218.05,219.98,727138,MLM
2017-02-22,219.89,221.37,218.72,218.94,749239,MLM
2017-02-23,219.7,220.25,206.34,208.68,1913454,MLM
2017-02-24,207.08,211.32,206.1,210.05,985751,MLM
2017-02-27,210.49,219.7,208.95,215.26,825399,MLM
2017-02-28,215.65,219.33,213.92,215.95,1167833,MLM
2017-03-01,223.02,224.98,219.8308,222.27,1166911,MLM
2017-03-02,221.91,221.97,217.6,219.02,710919,MLM
2017-03-03,218.91,221.85,215.95,217.69,677526,MLM
2017-03-06,215.93,217.7,213.58,214.68,754045,MLM
2017-03-07,214.52,214.96,209.0,209.93,839170,MLM
2017-03-08,209.59,212.28,209.59,210.85,577163,MLM
2017-03-09,210.41,212.89,205.8601,208.16,610832,MLM
2017-03-10,209.37,213.14,208.59,212.81,708009,MLM
2017-03-13,212.36,215.17,211.75,214.93,567395,MLM
2017-03-14,212.91,213.5,209.31,211.67,500646,MLM
2017-03-15,212.45,215.22,209.63,214.02,553465,MLM
2017-03-16,214.52,214.63,209.19,210.37,658087,MLM
2017-03-17,211.0,213.13,209.6,211.95,572326,MLM
2017-03-20,212.03,212.03,209.5,211.11,365046,MLM
2017-03-21,212.08,212.5994,207.59,209.09,526301,MLM
2017-03-22,208.5,213.09,207.0,212.54,715596,MLM
2017-03-23,212.38,214.67,210.19,213.49,672157,MLM
2017-03-24,213.15,213.24,206.489,207.24,812123,MLM
2017-03-27,203.84,208.22,201.77,207.04,718870,MLM
2017-03-28,206.5,212.03,206.4999,209.92,767976,MLM
2017-03-29,211.15,214.73,210.0,214.27,591755,MLM
2017-03-30,213.66,216.79,210.94,211.56,705983,MLM
2017-03-31,214.0,219.07,213.08,218.25,927580,MLM
2017-04-03,218.2,218.63,212.79,214.43,634271,MLM
2017-04-04,214.3,216.13,212.65,216.01,450333,MLM
2017-04-05,216.4,218.98,214.64,214.98,833158,MLM
2017-04-06,214.84,218.3551,214.1,218.21,848411,MLM
2017-04-07,218.7,223.55,218.7,221.41,874186,MLM
2017-04-10,221.54,222.03,219.55,220.31,398016,MLM
2017-04-11,219.84,220.21,214.07,219.59,533834,MLM
2017-04-12,218.8,218.8,211.75,212.79,786345,MLM
2017-04-13,212.31,213.31,210.09,210.11,496345,MLM
2017-04-17,210.57,212.85,210.16,212.69,456585,MLM
2017-04-18,211.07,213.17,209.43,210.73,310113,MLM
2017-04-19,211.75,213.87,210.73,211.16,484320,MLM
2017-04-20,212.63,218.84,211.97,217.29,474467,MLM
2017-04-21,217.58,219.99,216.45,218.89,561114,MLM
2017-04-24,221.48,223.57,218.91,222.81,553729,MLM
2017-04-25,224.04,224.82,222.07,223.5,655722,MLM
2017-04-26,223.55,223.814,220.8,221.15,487773,MLM
2017-04-27,221.0,223.99,218.87,223.35,528997,MLM
2017-04-28,223.15,223.89,219.79,220.19,542334,MLM
2017-05-01,221.51,226.47,219.91,222.87,989002,MLM
2017-05-02,232.18,243.39,231.0,239.85,1761172,MLM
2017-05-03,238.4,244.32,237.11,238.97,744235,MLM
2017-05-04,239.24,242.46,236.95,237.0,924157,MLM
2017-05-05,238.43,238.52,235.5,237.55,456300,MLM
2017-05-08,236.86,236.86,233.245,234.29,388974,MLM
2017-05-09,234.66,237.0,232.85,233.84,412726,MLM
2017-05-10,235.74,239.13,233.79,234.28,788716,MLM
2017-05-11,233.61,234.459,228.66,233.76,581546,MLM
2017-05-12,232.26,233.27,229.94,230.54,405888,MLM
2017-05-15,231.34,235.42,230.57,235.19,502681,MLM
2017-05-16,235.19,235.63,232.0301,233.03,431668,MLM
2017-05-17,229.35,229.35,223.8601,224.77,984246,MLM
2017-05-18,223.51,230.08,221.43,229.28,773488,MLM
2017-05-19,230.38,232.16,228.0602,228.39,472633,MLM
2017-05-22,229.3,232.41,229.0,231.77,440600,MLM
2017-05-23,232.05,233.69,229.72,231.06,398037,MLM
2017-05-24,230.86,232.18,225.28,227.41,501341,MLM
2017-05-25,228.29,231.11,227.97,229.53,382255,MLM
2017-05-26,228.69,229.31,226.75,227.76,336255,MLM
2017-05-30,226.29,228.52,224.67,226.72,440397,MLM
2017-05-31,226.75,226.84,223.01,224.1,623740,MLM
2017-06-01,224.17,228.97,222.35,227.96,548592,MLM
2017-06-02,228.07,229.65,226.1,226.55,367303,MLM
2017-06-05,226.33,228.25,226.015,227.68,342843,MLM
2017-06-06,227.04,229.24,225.35,225.67,416168,MLM
2017-06-07,225.91,229.98,225.91,227.53,446142,MLM
2017-06-08,228.1,235.075,226.06,232.11,630524,MLM
2017-06-09,233.11,235.96,232.12,234.82,478409,MLM
2017-06-12,233.62,234.7,229.62,232.11,360848,MLM
2017-06-13,232.65,236.43,232.49,235.58,355033,MLM
2017-06-14,235.58,236.85,229.14,230.92,397066,MLM
2017-06-15,227.57,229.84,226.965,229.42,243433,MLM
2017-06-16,229.85,232.7307,228.02,230.33,639908,MLM
2017-06-19,230.22,232.39,229.55,231.73,369724,MLM
2017-06-20,231.27,231.71,227.34,229.14,402156,MLM
2017-06-21,230.0,230.5099,226.62,227.09,358470,MLM
2017-06-22,227.05,229.18,225.1,226.39,511206,MLM
2017-06-23,226.64,228.83,225.857,228.27,707966,MLM
2017-06-26,230.51,235.185,230.33,232.23,1053199,MLM
2017-06-27,231.77,231.77,225.18,225.29,566996,MLM
2017-06-28,227.19,228.71,226.0,227.3,598674,MLM
2017-06-29,226.51,226.51,220.5,221.38,717395,MLM
2017-06-30,222.04,224.07,219.0,222.58,768423,MLM
2017-07-03,223.66,224.72,220.79,223.36,265222,MLM
2017-07-05,223.22,227.08,221.82,226.84,677748,MLM
2017-07-06,225.54,227.29,224.59,226.0,582446,MLM
2017-07-07,225.74,228.61,224.19,227.9,494075,MLM
2017-07-10,227.15,227.305,224.73,224.74,382847,MLM
2017-07-11,224.95,224.95,219.2,220.72,490181,MLM
2017-07-12,222.8,225.62,221.56,225.09,423502,MLM
2017-07-13,225.78,229.0,224.12,224.34,534183,MLM
2017-07-14,225.01,226.29,222.86,223.27,326594,MLM
2017-07-17,222.96,225.2399,222.18,223.78,312641,MLM
2017-07-18,222.0,222.27,220.195,220.6,325005,MLM
2017-07-19,220.75,224.0,220.23,223.95,238321,MLM
2017-07-20,223.93,225.2,222.075,224.78,317174,MLM
2017-07-21,224.03,225.31,223.52,224.67,283713,MLM
2017-07-24,224.33,227.09,223.35,227.0,524618,MLM
2017-07-25,228.1,230.0,227.235,228.1,583449,MLM
2017-07-26,227.95,228.38,224.39,227.55,525643,MLM
2017-07-27,227.54,229.14,224.0701,225.75,576364,MLM
2017-07-28,224.83,226.825,222.95,226.5,444926,MLM
2017-07-31,226.82,230.37,225.885,226.43,878040,MLM
2017-08-01,211.49,214.55,210.68,214.42,591524,MLM
2017-08-02,209.31,218.17,209.31,216.23,1721754,MLM
2017-08-03,216.16,217.76,210.54,210.83,761746,MLM
2017-08-04,211.49,214.55,210.68,214.42,591524,MLM
2017-08-07,214.21,216.91,213.67,214.01,462521,MLM
2017-08-08,213.25,214.33,209.36,209.87,525390,MLM
2017-08-09,209.85,212.2078,209.58,210.95,501813,MLM
2017-08-10,210.03,210.84,205.05,206.79,596486,MLM
2017-08-11,206.55,207.2433,203.31,204.77,523317,MLM
2017-08-14,206.56,207.76,204.64,205.42,637156,MLM
2017-08-15,205.65,207.11,204.35,206.37,483117,MLM
2017-08-16,207.61,207.85,204.41,205.11,428512,MLM
2017-08-17,204.55,205.4,200.26,200.41,539081,MLM
2017-08-18,200.0,202.2,195.81,200.54,862432,MLM
2017-08-21,201.11,201.11,198.11,198.95,436446,MLM
2017-08-22,199.47,201.48,198.79,200.82,509828,MLM
2017-08-23,199.53,203.98,198.7701,203.4,824022,MLM
2017-08-24,203.34,203.665,199.9,199.98,623273,MLM
2017-08-25,200.53,200.53,193.995,195.54,943185,MLM
2017-08-28,195.54,200.86,191.09,200.35,1160404,MLM
2017-08-29,198.49,202.96,198.45,202.82,815332,MLM
2017-08-30,202.88,215.0,202.35,213.8,1200309,MLM
2017-08-31,215.0,215.909,210.06,211.99,1464619,MLM
2017-09-01,212.32,212.8569,208.13,211.56,509647,MLM
2017-09-05,211.35,211.3975,206.675,207.8,792321,MLM
2017-09-06,208.0,209.709,206.271,209.11,559780,MLM
2017-09-07,210.18,210.18,206.34,208.85,559838,MLM
2017-09-08,208.91,212.2,208.0,212.0,674448,MLM
2017-09-11,212.32,213.4386,203.63,204.26,1136092,MLM
2017-09-12,204.49,205.44,203.93,205.15,816070,MLM
2017-09-13,204.43,204.695,198.16,203.29,1558458,MLM
2017-09-14,202.16,203.31,198.86,199.44,956477,MLM
2017-09-15,198.55,199.86,196.4001,199.2,879959,MLM
2017-09-18,199.9,205.16,199.5,202.4,836837,MLM
2017-09-19,202.88,203.557,197.23,199.15,982019,MLM
2017-09-20,200.04,203.6914,198.3,202.15,643225,MLM
2017-09-21,203.16,204.08,198.31,199.8,558125,MLM
2017-09-22,199.6,200.17,198.29,198.69,490679,MLM
2017-09-25,198.76,199.17,195.42,196.14,658332,MLM
2017-09-26,196.5,197.69,194.28,196.55,624609,MLM
2017-09-27,196.78,204.46,196.76,202.59,803602,MLM
2017-09-28,202.94,206.0,202.9,205.0,716028,MLM
2017-09-29,205.95,207.42,203.91,206.23,577497,MLM
2017-10-02,206.64,207.44,204.39,204.99,371618,MLM
2017-10-03,205.64,207.68,203.8917,206.41,527015,MLM
2017-10-04,206.79,206.79,203.55,205.97,335555,MLM
2017-10-05,205.85,210.4,205.3941,209.91,390153,MLM
2017-10-06,208.68,209.87,205.58,205.95,727281,MLM
2017-10-09,206.74,208.34,204.77,205.93,406415,MLM
2017-10-10,206.45,206.45,202.76,205.14,595651,MLM
2017-10-11,205.81,206.36,203.47,203.73,371067,MLM
2017-10-12,203.23,205.98,203.23,205.98,343029,MLM
2017-10-13,207.0,207.68,204.42,204.57,297167,MLM
2017-10-16,205.83,205.86,201.35,205.54,375037,MLM
2017-10-17,204.51,205.61,203.18,203.48,452483,MLM
2017-10-18,204.38,204.85,202.38,203.35,524888,MLM
2017-10-19,203.33,210.03,203.0,209.5,709586,MLM
2017-10-20,210.36,216.49,209.73,216.16,708117,MLM
2017-10-23,216.55,217.4937,212.97,213.25,498379,MLM
2017-10-24,214.06,217.98,213.03,216.59,527933,MLM
2017-10-25,214.92,215.92,210.06,212.29,620224,MLM
2017-10-26,212.95,217.5,210.63,216.92,508222,MLM
2017-10-27,216.12,217.3,213.0,217.12,367115,MLM
2017-10-30,216.91,219.15,216.24,217.86,465499,MLM
2017-10-31,217.98,219.12,216.01,216.85,413525,MLM
2017-11-01,216.9,217.91,213.15,217.3,735039,MLM
2017-11-02,211.45,221.16,206.22,208.96,1756190,MLM
2017-11-03,207.58,213.28,207.23,211.81,589659,MLM
2017-11-06,211.13,216.3,211.13,212.57,452000,MLM
2017-11-07,211.88,213.42,207.7983,210.04,539639,MLM
2017-11-08,210.1,213.53,208.61,213.2,468637,MLM
2017-11-09,212.68,214.0,209.58,212.95,474656,MLM
2017-11-10,212.46,213.6631,211.07,213.25,262834,MLM
2017-11-13,211.68,213.09,211.05,212.47,353254,MLM
2017-11-14,212.32,213.09,211.15,212.16,448432,MLM
2017-11-15,211.6,211.6,205.79,206.18,641414,MLM
2017-11-16,206.68,210.93,205.9,209.38,483732,MLM
2017-11-17,208.44,210.39,207.29,207.72,361594,MLM
2017-11-20,207.79,211.68,207.605,208.74,325567,MLM
2017-11-21,209.51,209.665,207.35,207.44,459044,MLM
2017-11-22,208.17,208.49,206.73,207.13,632990,MLM
2017-11-24,207.44,208.05,205.79,205.9,135009,MLM
2017-11-27,206.0,206.7,200.27,201.82,621919,MLM
2017-11-28,201.76,204.66,201.03,204.35,422858,MLM
2017-11-29,204.52,208.93,202.75,208.51,511593,MLM
2017-11-30,208.19,209.02,204.78,208.39,542606,MLM
2017-12-01,208.81,208.81,200.7,202.65,533171,MLM
2017-12-04,204.97,211.315,204.4087,208.44,648923,MLM
2017-12-05,209.18,209.98,204.0801,205.9,416948,MLM
2017-12-06,205.55,206.145,201.01,201.51,590878,MLM
2017-12-07,201.51,211.7,201.08,208.55,664520,MLM
2017-12-08,209.92,215.47,208.86,214.1,868036,MLM
2017-12-11,214.06,215.09,207.38,208.68,604902,MLM
2017-12-12,208.08,210.24,206.51,207.25,707971,MLM
2017-12-13,207.27,209.32,206.14,208.01,453592,MLM
2017-12-14,207.88,209.21,200.8,202.2,776425,MLM
2017-12-15,204.45,205.935,203.4712,204.44,813342,MLM
2017-12-18,204.11,209.075,203.9,207.63,584402,MLM
2017-12-19,207.07,208.74,203.09,203.67,639767,MLM
2017-12-20,203.97,205.54,202.25,204.64,510321,MLM
2017-12-21,205.57,212.44,205.18,210.49,731453,MLM
2017-12-22,208.77,212.32,208.45,211.1,297857,MLM
2017-12-26,211.08,218.31,210.855,217.57,626510,MLM
2017-12-27,218.22,219.74,215.875,218.2,643495,MLM
2017-12-28,218.58,218.6045,215.5,217.46,573980,MLM
2017-12-29,218.0,222.45,216.05,221.04,713850,MLM
2018-01-02,222.62,226.54,221.09,225.0,994837,MLM
2018-01-03,226.03,230.49,225.53,227.5,781367,MLM
2018-01-04,230.0,230.6678,226.19,228.0,797615,MLM
2018-01-05,228.2,228.78,225.05,227.33,558342,MLM
2018-01-08,226.94,230.25,225.75,230.25,574574,MLM
2018-01-09,230.0,232.16,227.87,228.01,656940,MLM
2018-01-10,226.98,227.64,224.13,226.63,631378,MLM
2018-01-11,228.0,230.4,227.1,229.64,385504,MLM
2018-01-12,230.86,232.16,228.24,230.76,479369,MLM
2018-01-16,233.07,233.07,225.59,226.19,707185,MLM
2018-01-17,228.76,228.76,225.35,227.04,523987,MLM
2018-01-18,226.53,228.77,226.22,226.64,535616,MLM
2018-01-19,228.5,229.91,225.98,226.98,493456,MLM
2018-01-22,227.38,227.84,222.51,226.71,481121,MLM
2018-01-23,227.22,231.88,224.75,231.42,523758,MLM
2018-01-24,231.22,234.55,228.888,232.26,552321,MLM
2018-01-25,233.25,239.23,231.41,238.14,653480,MLM
2018-01-26,239.17,241.33,235.93,239.96,591171,MLM
2018-01-29,239.76,239.76,235.09,236.91,515841,MLM
2018-01-30,235.43,238.1167,233.46,235.84,503361,MLM
2018-01-31,236.0,238.52,225.0239,228.17,888299,MLM
2018-02-01,226.58,229.44,222.71,224.08,803074,MLM
2018-02-02,222.08,222.88,215.58,217.29,1261778,MLM
2018-02-05,215.21,216.65,204.44,209.1,988172,MLM
2018-02-06,204.97,212.91,203.39,210.46,1266313,MLM
2018-02-07,209.34,219.03,208.89,218.85,1215255,MLM
2013-02-08,36.5,36.56,36.27,36.55,2555112,MMC
2013-02-11,36.56,36.58,36.29,36.35,2980656,MMC
2013-02-12,35.78,36.04,34.43,36.02,10119802,MMC
2013-02-13,36.03,36.37,35.88,36.3,4309083,MMC
2013-02-14,36.1,36.3,36.0,36.07,3421396,MMC
2013-02-15,36.04,36.21,35.921,36.12,2739377,MMC
2013-02-19,35.6,36.345,35.18,36.28,3276656,MMC
2013-02-20,36.19,36.4,36.04,36.09,3124902,MMC
2013-02-21,36.11,36.37,36.02,36.28,3161438,MMC
2013-02-22,36.42,36.6,36.394,36.59,2790226,MMC
2013-02-25,36.68,36.7,35.72,35.72,4962970,MMC
2013-02-26,35.58,35.96,35.53,35.94,5038019,MMC
2013-02-27,35.84,36.75,35.82,36.73,4176713,MMC
2013-02-28,36.72,37.24,36.7,37.14,6424367,MMC
2013-03-01,36.96,37.25,36.77,37.24,4659578,MMC
2013-03-04,37.01,37.23,36.8,37.21,3579697,MMC
2013-03-05,37.25,37.47,37.04,37.27,2558298,MMC
2013-03-06,37.38,37.47,37.045,37.17,2661228,MMC
2013-03-07,37.16,37.23,36.91,36.96,2716400,MMC
2013-03-08,37.05,37.15,36.895,36.98,3172045,MMC
2013-03-11,36.91,36.995,36.885,36.98,2546494,MMC
2013-03-12,36.93,36.99,36.765,36.8,3400632,MMC
2013-03-13,36.82,36.97,36.4,36.93,1774525,MMC
2013-03-14,37.0,37.18,36.94,37.05,2712271,MMC
2013-03-15,36.92,37.17,36.81,37.09,3137784,MMC
2013-03-18,36.63,37.035,36.59,36.8,2139159,MMC
2013-03-19,36.89,37.205,36.68,37.18,3685412,MMC
2013-03-20,37.27,37.66,37.19,37.52,3349530,MMC
2013-03-21,37.33,37.415,37.075,37.13,1988951,MMC
2013-03-22,37.28,37.505,37.245,37.4,3420150,MMC
2013-03-25,37.5,37.5,37.155,37.32,3232179,MMC
2013-03-26,37.5,37.85,37.29,37.85,3176763,MMC
2013-03-27,37.74,37.97,37.48,37.93,2026354,MMC
2013-03-28,37.98,38.0,37.76,37.97,1961340,MMC
2013-04-01,37.88,38.11,37.65,37.75,1834329,MMC
2013-04-02,37.94,38.13,37.44,37.6,2710386,MMC
2013-04-03,37.7,37.75,37.25,37.3,2173581,MMC
2013-04-04,37.4,37.75,37.38,37.62,2070420,MMC
2013-04-05,37.22,37.42,37.14,37.39,2198645,MMC
2013-04-08,37.11,37.5,37.01,37.3,2377761,MMC
2013-04-09,37.36,37.46,37.25,37.34,1635153,MMC
2013-04-10,37.4,37.575,37.37,37.55,2890262,MMC
2013-04-11,37.62,38.63,37.61,38.46,4990476,MMC
2013-04-12,38.45,38.63,38.14,38.34,2337596,MMC
2013-04-15,38.3,38.3,37.59,37.61,2160962,MMC
2013-04-16,37.85,38.15,37.68,38.11,2520680,MMC
2013-04-17,37.92,37.95,37.65,37.74,3045282,MMC
2013-04-18,37.68,37.79,37.0,37.0,3333014,MMC
2013-04-19,37.19,37.4,37.11,37.27,2204466,MMC
2013-04-22,37.32,37.415,37.09,37.31,1535940,MMC
2013-04-23,37.57,37.74,37.15,37.41,2240716,MMC
2013-04-24,37.5,37.6,37.25,37.34,1988478,MMC
2013-04-25,37.51,37.62,37.32,37.58,2418528,MMC
2013-04-26,37.53,37.61,37.25,37.33,1800997,MMC
2013-04-29,37.39,37.61,37.31,37.55,1611447,MMC
2013-04-30,37.55,38.03,37.45,38.01,2500684,MMC
2013-05-01,38.0,38.13,37.805,37.83,2649494,MMC
2013-05-02,37.82,38.85,37.46,38.57,2947894,MMC
2013-05-03,38.74,38.925,38.51,38.77,1884384,MMC
2013-05-06,38.8,38.88,38.66,38.73,1556050,MMC
2013-05-07,38.75,39.07,38.6925,39.06,1937199,MMC
2013-05-08,39.02,39.59,38.87,39.57,2925976,MMC
2013-05-09,39.58,39.85,39.305,39.4,2302953,MMC
2013-05-10,39.45,39.585,39.215,39.47,2302000,MMC
2013-05-13,39.47,39.94,39.34,39.9,2607187,MMC
2013-05-14,39.85,40.54,39.7,40.53,2579495,MMC
2013-05-15,40.47,40.925,40.39,40.74,2399109,MMC
2013-05-16,40.61,40.95,40.58,40.79,2724917,MMC
2013-05-17,40.77,41.09,40.68,41.09,2953234,MMC
2013-05-20,41.0,41.33,40.95,41.09,2278351,MMC
2013-05-21,41.2,41.495,41.2,41.4,3220982,MMC
2013-05-22,41.38,41.68,40.73,40.8,2605920,MMC
2013-05-23,40.55,40.91,40.38,40.47,2536714,MMC
2013-05-24,40.2,40.43,40.03,40.43,1691316,MMC
2013-05-28,40.77,41.135,40.43,40.5,2666868,MMC
2013-05-29,40.26,40.48,40.07,40.18,2543590,MMC
2013-05-30,40.18,40.745,40.17,40.52,1626399,MMC
2013-05-31,40.4,40.73,40.01,40.02,2787355,MMC
2013-06-03,40.06,40.38,39.7,40.38,2507718,MMC
2013-06-04,40.37,40.5,39.895,39.93,2296032,MMC
2013-06-05,39.9,39.93,39.39,39.41,2058156,MMC
2013-06-06,37.47,39.98,37.47,39.96,2307600,MMC
2013-06-07,40.28,40.57,40.15,40.45,3429314,MMC
2013-06-10,40.52,40.66,40.21,40.36,2728588,MMC
2013-06-11,40.11,40.49,40.09,40.22,2246246,MMC
2013-06-12,40.44,40.46,39.705,39.82,1853676,MMC
2013-06-13,39.81,40.38,39.59,40.31,1992601,MMC
2013-06-14,40.24,40.405,39.88,39.95,1413609,MMC
2013-06-17,40.14,40.4584,40.08,40.31,3136005,MMC
2013-06-18,40.36,40.47,40.01,40.46,3298914,MMC
2013-06-19,40.31,40.47,39.42,39.48,4383793,MMC
2013-06-20,39.19,39.4,38.83,38.9,3129063,MMC
2013-06-21,39.24,39.63,39.08,39.34,3930389,MMC
2013-06-24,38.99,39.1,38.5,38.9,2498948,MMC
2013-06-25,39.21,39.47,39.015,39.29,2050633,MMC
2013-06-26,39.63,39.995,39.47,39.9,2647985,MMC
2013-06-27,40.09,40.33,39.87,40.29,2264897,MMC
2013-06-28,40.2,40.28,39.65,39.92,3158830,MMC
2013-07-01,40.07,40.555,40.03,40.43,2442964,MMC
2013-07-02,40.39,40.64,40.1,40.3,2574160,MMC
2013-07-03,40.03,40.49,39.96,40.28,922572,MMC
2013-07-05,40.46,40.97,40.365,40.95,1414091,MMC
2013-07-08,41.06,41.23,40.71,40.79,2060049,MMC
2013-07-09,40.32,41.04,40.32,40.84,2743565,MMC
2013-07-10,40.73,40.925,40.6,40.86,1634644,MMC
2013-07-11,41.26,41.88,41.24,41.82,2668137,MMC
2013-07-12,41.78,41.83,41.38,41.65,1258635,MMC
2013-07-15,41.7,41.84,41.41,41.57,1540591,MMC
2013-07-16,41.68,41.82,41.39,41.63,2064796,MMC
2013-07-17,41.72,41.85,41.44,41.45,1343934,MMC
2013-07-18,41.51,41.98,41.47,41.83,1474096,MMC
2013-07-19,41.83,41.89,41.62,41.8,1177260,MMC
2013-07-22,41.76,41.89,41.7,41.89,1049309,MMC
2013-07-23,41.86,41.92,41.68,41.73,1353414,MMC
2013-07-24,41.77,41.89,41.45,41.53,1944549,MMC
2013-07-25,41.49,41.9,41.43,41.84,1971306,MMC
2013-07-26,41.6,42.0,41.39,41.99,1525053,MMC
2013-07-29,41.91,41.91,41.595,41.7,1131708,MMC
2013-07-30,41.93,42.16,41.63,41.75,1699394,MMC
2013-07-31,41.92,42.235,41.8,41.87,2003338,MMC
2013-08-01,42.15,42.64,42.14,42.51,1444032,MMC
2013-08-02,42.38,42.52,42.115,42.49,1376020,MMC
2013-08-05,42.38,42.46,42.07,42.21,1402461,MMC
2013-08-06,42.14,42.24,41.93,42.01,1249105,MMC
2013-08-07,41.99,42.0,41.28,41.67,1565845,MMC
2013-08-08,41.75,41.97,41.48,41.94,1763066,MMC
2013-08-09,41.91,42.05,41.68,41.9,1151632,MMC
2013-08-12,41.75,42.19,41.58,41.8,1495106,MMC
2013-08-13,41.81,42.095,41.67,41.97,1173579,MMC
2013-08-14,42.03,42.3,41.92,42.11,1387802,MMC
2013-08-15,41.8,42.0,41.46,41.57,2005880,MMC
2013-08-16,41.48,41.83,41.48,41.72,1614666,MMC
2013-08-19,41.7,41.81,41.52,41.65,1680022,MMC
2013-08-20,41.68,42.56,41.57,42.24,4973250,MMC
2013-08-21,42.12,42.315,41.69,41.95,2468118,MMC
2013-08-22,42.0,42.82,41.93,42.72,2272234,MMC
2013-08-23,42.72,42.72,42.24,42.51,2187055,MMC
2013-08-26,42.51,42.63,42.09,42.09,1482757,MMC
2013-08-27,41.69,41.805,41.11,41.12,2171537,MMC
2013-08-28,41.06,41.4,40.94,41.15,2422362,MMC
2013-08-29,41.09,41.815,41.05,41.52,2016039,MMC
2013-08-30,41.51,41.56,41.01,41.23,2094746,MMC
2013-09-03,41.76,41.93,41.195,41.54,1894552,MMC
2013-09-04,41.53,41.64,41.28,41.54,1640775,MMC
2013-09-05,41.49,41.64,41.255,41.36,1920798,MMC
2013-09-06,41.39,41.59,40.95,41.31,1802599,MMC
2013-09-09,41.36,41.93,41.35,41.93,1410836,MMC
2013-09-10,42.18,42.31,41.97,42.18,1947578,MMC
2013-09-11,42.15,42.32,41.98,42.31,2204532,MMC
2013-09-12,42.3,42.54,42.16,42.45,2617561,MMC
2013-09-13,42.49,42.58,42.325,42.41,1654952,MMC
2013-09-16,42.69,42.95,42.62,42.71,1656101,MMC
2013-09-17,42.82,43.06,42.63,42.74,2420629,MMC
2013-09-18,42.84,43.86,42.83,43.795,3933199,MMC
2013-09-19,43.89,44.32,43.76,44.13,2978708,MMC
2013-09-20,44.15,44.46,44.03,44.23,3076022,MMC
2013-09-23,44.16,44.63,44.1,44.39,3452672,MMC
2013-09-24,44.33,44.535,44.08,44.24,3730336,MMC
2013-09-25,44.34,44.42,43.88,44.04,4277998,MMC
2013-09-26,44.0,44.34,43.79,43.97,2166399,MMC
2013-09-27,43.76,43.91,43.55,43.76,2264532,MMC
2013-09-30,43.46,43.75,43.13,43.55,2278296,MMC
2013-10-01,43.64,43.86,43.425,43.6,2826450,MMC
2013-10-02,43.33,43.74,43.12,43.71,2008539,MMC
2013-10-03,43.57,43.61,42.89,43.23,2358111,MMC
2013-10-04,42.84,43.6,42.78,43.54,1996479,MMC
2013-10-07,43.01,43.255,42.77,42.97,2525105,MMC
2013-10-08,42.9,42.96,42.5301,42.63,2782227,MMC
2013-10-09,42.49,42.54,41.98,42.37,2291461,MMC
2013-10-10,42.72,43.21,42.72,43.13,2981342,MMC
2013-10-11,43.13,43.3,43.04,43.26,1709160,MMC
2013-10-14,43.1,43.74,42.99,43.68,1586510,MMC
2013-10-15,43.65,44.08,43.6,43.85,3734839,MMC
2013-10-16,44.64,44.93,44.23,44.92,3012992,MMC
2013-10-17,44.65,45.37,44.63,45.3,3013875,MMC
2013-10-18,45.6,45.6,45.215,45.53,2054317,MMC
2013-10-21,45.5,45.66,45.4,45.53,2297965,MMC
2013-10-22,45.69,46.2,45.69,46.04,2680952,MMC
2013-10-23,45.92,46.0,45.62,45.81,1550010,MMC
2013-10-24,46.0,46.31,45.86,46.03,2491768,MMC
2013-10-25,45.29,46.78,45.29,46.56,2487666,MMC
2013-10-28,46.57,46.75,46.22,46.33,2170384,MMC
2013-10-29,46.4,46.46,46.105,46.36,2064236,MMC
2013-10-30,46.33,46.42,46.06,46.21,1875732,MMC
2013-10-31,46.25,46.28,45.8,45.8,2131811,MMC
2013-11-01,45.94,46.035,45.65,45.93,1855538,MMC
2013-11-04,46.05,46.12,45.76,45.81,1309464,MMC
2013-11-05,45.75,45.85,45.48,45.65,2437152,MMC
2013-11-06,45.72,46.6,45.54,46.16,2231755,MMC
2013-11-07,46.19,46.44,45.64,45.66,1910930,MMC
2013-11-08,45.67,46.22,45.54,46.14,3046903,MMC
2013-11-11,46.21,46.91,46.17,46.8,2079439,MMC
2013-11-12,46.56,46.7,46.03,46.25,1707505,MMC
2013-11-13,46.13,46.42,46.01,46.4,1813411,MMC
2013-11-14,46.55,47.0,46.51,46.96,1491219,MMC
2013-11-15,46.98,47.31,46.96,47.27,2107917,MMC
2013-11-18,47.25,47.52,47.07,47.26,1874689,MMC
2013-11-19,47.18,47.3125,47.07,47.15,1922170,MMC
2013-11-20,47.23,47.38,46.99,47.1,1663631,MMC
2013-11-21,47.26,47.81,47.17,47.79,2043568,MMC
2013-11-22,47.79,47.95,47.505,47.94,1279134,MMC
2013-11-25,47.92,47.97,47.58,47.68,1549778,MMC
2013-11-26,47.67,47.89,47.44,47.5,2465876,MMC
2013-11-27,47.48,47.7,47.35,47.58,930425,MMC
2013-11-29,47.83,47.83,47.41,47.45,938762,MMC
2013-12-02,47.46,47.755,47.29,47.52,1477662,MMC
2013-12-03,47.26,47.715,47.21,47.4,1788617,MMC
2013-12-04,47.18,47.62,46.69,47.22,1832548,MMC
2013-12-05,47.09,47.5,47.0331,47.2,2084010,MMC
2013-12-06,47.58,48.04,47.52,48.03,2188487,MMC
2013-12-09,48.08,48.36,48.02,48.31,1412008,MMC
2013-12-10,48.09,48.335,47.72,47.82,2044743,MMC
2013-12-11,47.86,48.1257,47.28,47.37,1781969,MMC
2013-12-12,47.39,47.54,47.235,47.32,1708072,MMC
2013-12-13,47.44,47.56,47.17,47.25,1896627,MMC
2013-12-16,47.45,47.7,47.21,47.38,1194839,MMC
2013-12-17,47.29,47.5,47.04,47.21,1549705,MMC
2013-12-18,47.21,48.15,46.85,48.07,2806460,MMC
2013-12-19,47.97,48.195,47.71,48.07,1372270,MMC
2013-12-20,48.07,48.41,48.06,48.13,2653898,MMC
2013-12-23,48.39,48.4038,47.93,48.09,1973750,MMC
2013-12-24,48.06,48.475,47.86,48.29,739149,MMC
2013-12-26,48.38,48.51,48.15,48.33,1322275,MMC
2013-12-27,48.43,48.51,48.22,48.29,1055467,MMC
2013-12-30,48.35,48.47,48.06,48.21,1408578,MMC
2013-12-31,48.2,48.56,48.18,48.36,972355,MMC
2014-01-02,48.01,48.15,47.61,47.72,1383352,MMC
2014-01-03,47.7,48.06,47.61,47.85,1598391,MMC
2014-01-06,48.06,48.13,47.5225,47.6,1254838,MMC
2014-01-07,47.62,48.07,47.62,47.94,1547246,MMC
2014-01-08,47.83,48.18,47.67,48.15,1938290,MMC
2014-01-09,48.22,48.58,48.2,48.55,1479401,MMC
2014-01-10,48.55,48.71,47.84,48.19,1698217,MMC
2014-01-13,47.46,48.165,47.295,47.39,2586559,MMC
2014-01-14,47.48,48.19,47.4,48.17,1799558,MMC
2014-01-15,48.26,48.34,48.055,48.33,2050356,MMC
2014-01-16,48.3,48.57,48.22,48.54,1517572,MMC
2014-01-17,48.58,48.73,48.41,48.5,1624465,MMC
2014-01-21,48.63,48.83,48.1,48.52,2495105,MMC
2014-01-22,48.71,48.75,48.33,48.64,2277039,MMC
2014-01-23,48.19,48.46,47.575,47.71,1867105,MMC
2014-01-24,47.33,47.55,46.37,46.37,2725793,MMC
2014-01-27,46.04,46.23,45.67,45.67,3316300,MMC
2014-01-28,45.89,46.18,45.69,45.92,2587970,MMC
2014-01-29,45.62,46.09,45.46,45.71,1923512,MMC
2014-01-30,46.11,46.41,45.79,46.31,2717395,MMC
2014-01-31,45.64,46.13,45.45,45.71,3318405,MMC
2014-02-03,45.72,45.75,44.47,44.53,2320554,MMC
2014-02-04,44.88,44.88,44.36,44.57,2741170,MMC
2014-02-05,44.54,44.7,44.29,44.56,3327086,MMC
2014-02-06,44.72,44.86,44.25,44.4,4096007,MMC
2014-02-07,44.71,45.9,44.63,45.88,3976039,MMC
2014-02-10,45.81,45.91,45.39,45.88,2181275,MMC
2014-02-11,45.81,46.8769,45.42,46.72,2016575,MMC
2014-02-12,46.7,47.06,46.56,46.86,2226849,MMC
2014-02-13,46.41,47.33,46.41,47.29,1364939,MMC
2014-02-14,47.47,47.69,47.27,47.67,1757336,MMC
2014-02-18,47.41,47.98,47.3,47.8,2027710,MMC
2014-02-19,47.68,48.11,47.54,47.57,1917158,MMC
2014-02-20,47.61,48.15,47.575,48.1,2041185,MMC
2014-02-21,48.13,48.19,47.81,47.96,1976606,MMC
2014-02-24,47.99,48.475,47.84,48.07,2176730,MMC
2014-02-25,48.02,48.15,47.74,47.82,1504547,MMC
2014-02-26,47.85,48.0,47.56,47.59,2028599,MMC
2014-02-27,47.51,48.11,47.5,48.01,2530195,MMC
2014-02-28,47.86,48.48,47.81,48.16,2612715,MMC
2014-03-03,47.3,47.95,47.02,47.67,2138023,MMC
2014-03-04,48.09,48.97,48.07,48.89,2346176,MMC
2014-03-05,48.7,48.995,48.69,48.92,2696407,MMC
2014-03-06,49.0,49.35,48.86,49.28,2260506,MMC
2014-03-07,49.52,49.7,49.32,49.56,2028057,MMC
2014-03-10,49.54,49.89,49.45,49.8,2468325,MMC
2014-03-11,49.83,50.12,49.48,49.6,2127828,MMC
2014-03-12,49.32,49.51,49.08,49.27,2770513,MMC
2014-03-13,49.39,49.47,49.01,49.32,3877053,MMC
2014-03-14,49.3,49.67,49.06,49.11,3345781,MMC
2014-03-17,49.47,50.16,49.39,49.98,2056724,MMC
2014-03-18,50.14,50.33,49.99,50.14,2100641,MMC
2014-03-19,50.04,50.14,49.34,49.58,2482661,MMC
2014-03-20,49.46,49.83,49.29,49.73,2051480,MMC
2014-03-21,50.12,50.48,49.94,49.96,2793629,MMC
2014-03-24,50.12,50.29,49.1,49.22,2755200,MMC
2014-03-25,49.51,49.54,49.11,49.28,1498975,MMC
2014-03-26,49.55,49.61,48.95,48.95,1623665,MMC
2014-03-27,48.97,49.11,48.535,48.62,2390496,MMC
2014-03-28,48.26,49.16,48.19,48.59,1386081,MMC
2014-03-31,48.94,49.32,48.91,49.3,2318279,MMC
2014-04-01,50.45,50.45,49.345,49.5,1567534,MMC
2014-04-02,49.51,49.99,49.47,49.79,1859696,MMC
2014-04-03,49.93,49.97,49.565,49.81,1262013,MMC
2014-04-04,50.08,50.25,49.08,49.12,1701802,MMC
2014-04-07,49.19,50.22,48.09,48.28,2104296,MMC
2014-04-08,47.94,48.14,47.63,47.82,1842158,MMC
2014-04-09,48.01,48.56,47.59,48.53,2199611,MMC
2014-04-10,48.6,48.6499,47.22,47.43,2408655,MMC
2014-04-11,47.19,47.32,46.78,47.06,3026708,MMC
2014-04-14,47.5,47.69,46.94,47.38,2348389,MMC
2014-04-15,47.41,48.12,47.05,47.79,2796929,MMC
2014-04-16,48.15,48.35,47.86,48.31,1495676,MMC
2014-04-17,48.23,48.54,48.06,48.27,1343191,MMC
2014-04-21,48.28,48.45,48.11,48.21,1126580,MMC
2014-04-22,48.19,48.71,48.13,48.43,1297475,MMC
2014-04-23,48.41,48.71,48.3,48.49,1579146,MMC
2014-04-24,48.68,48.76,48.35,48.5,2100089,MMC
2014-04-25,48.48,48.73,48.17,48.62,1811400,MMC
2014-04-28,48.79,49.0,48.18,48.75,2192600,MMC
2014-04-29,48.94,49.48,48.86,49.37,2442538,MMC
2014-04-30,49.35,49.43,49.0,49.31,1795987,MMC
2014-05-01,49.33,49.73,49.0,49.17,2455002,MMC
2014-05-02,49.42,49.5,48.2375,48.46,2365005,MMC
2014-05-05,48.19,48.9,48.1,48.66,1163652,MMC
2014-05-06,48.46,48.525,47.84,47.86,1983715,MMC
2014-05-07,48.04,48.81,48.01,48.71,2142961,MMC
2014-05-08,48.72,49.08,48.4,48.57,2555672,MMC
2014-05-09,48.56,48.96,48.39,48.93,1418393,MMC
2014-05-12,49.19,49.43,49.05,49.27,947062,MMC
2014-05-13,49.31,49.36,49.01,49.05,1947185,MMC
2014-05-14,48.96,49.03,48.612,48.82,1394218,MMC
2014-05-15,48.68,48.88,48.17,48.82,2644393,MMC
2014-05-16,48.75,49.1,48.56,48.97,2313806,MMC
2014-05-19,48.9,49.35,48.66,49.22,2172012,MMC
2014-05-20,49.17,49.44,48.89,49.1,2184930,MMC
2014-05-21,49.21,49.62,49.18,49.58,1770520,MMC
2014-05-22,49.55,49.68,49.31,49.67,1921243,MMC
2014-05-23,49.67,49.8,49.44,49.67,2040113,MMC
2014-05-27,49.78,49.95,49.68,49.86,1783817,MMC
2014-05-28,49.75,49.99,49.65,49.9,1548780,MMC
2014-05-29,49.95,50.07,49.79,50.03,2256502,MMC
2014-05-30,49.99,50.31,49.97,50.27,2034877,MMC
2014-06-02,50.27,50.64,50.11,50.51,3011812,MMC
2014-06-03,50.22,50.66,50.21,50.48,1921166,MMC
2014-06-04,50.38,50.83,50.3,50.8,3025118,MMC
2014-06-05,50.85,50.85,50.445,50.72,1850213,MMC
2014-06-06,50.78,51.08,50.69,51.06,2382748,MMC
2014-06-09,51.0,51.25,50.97,51.25,1914702,MMC
2014-06-10,51.06,51.23,51.01,51.16,1655384,MMC
2014-06-11,50.9,51.23,50.83,51.21,2141956,MMC
2014-06-12,51.03,51.05,50.43,50.66,2785958,MMC
2014-06-13,50.66,50.89,50.57,50.82,1542817,MMC
2014-06-16,50.83,50.88,50.574,50.74,1344004,MMC
2014-06-17,50.6,51.21,50.45,51.1,2361761,MMC
2014-06-18,51.1,52.15,51.04,52.04,4724155,MMC
2014-06-19,52.13,52.13,51.71,51.84,1916740,MMC
2014-06-20,52.02,52.39,51.84,52.15,3006268,MMC
2014-06-23,52.07,52.19,51.97,52.1,1468494,MMC
2014-06-24,51.95,52.265,51.82,51.82,1583184,MMC
2014-06-25,51.63,52.16,51.62,52.05,1507103,MMC
2014-06-26,52.1,52.1,51.64,51.84,1480276,MMC
2014-06-27,51.76,51.94,51.66,51.88,1285136,MMC
2014-06-30,51.79,51.98,51.645,51.82,1475186,MMC
2014-07-01,51.82,52.3,51.73,52.06,1647384,MMC
2014-07-02,51.89,52.18,51.63,51.67,1669582,MMC
2014-07-03,51.83,52.05,51.78,52.02,1470817,MMC
2014-07-07,51.85,52.03,51.79,51.81,2118085,MMC
2014-07-08,51.77,52.04,51.66,51.88,2113848,MMC
2014-07-09,51.56,51.74,51.34,51.65,1694210,MMC
2014-07-10,51.3,51.84,51.2205,51.75,1814227,MMC
2014-07-11,51.61,52.26,51.61,52.21,2442478,MMC
2014-07-14,52.5,52.66,52.3,52.32,2001127,MMC
2014-07-15,52.08,52.155,51.68,51.93,3743250,MMC
2014-07-16,52.17,52.2,51.925,52.04,1412683,MMC
2014-07-17,51.84,52.22,51.64,51.66,1572087,MMC
2014-07-18,51.89,52.19,51.68,52.11,1455493,MMC
2014-07-21,52.05,52.05,51.54,51.81,1447638,MMC
2014-07-22,52.08,52.2,51.855,52.03,1466288,MMC
2014-07-23,52.13,52.46,52.0,52.42,1410998,MMC
2014-07-24,52.5,52.76,52.37,52.72,1866247,MMC
2014-07-25,52.28,52.36,51.325,51.43,3262875,MMC
2014-07-28,51.4,51.42,50.94,51.15,4657238,MMC
2014-07-29,52.5,53.55,51.73,52.01,5027959,MMC
2014-07-30,52.08,52.29,51.6,51.91,2879385,MMC
2014-07-31,51.62,51.79,50.74,50.77,2378683,MMC
2014-08-01,50.66,50.77,50.3,50.52,2014919,MMC
2014-08-04,50.66,50.77,50.3,50.52,2014919,MMC
2014-08-05,50.49,50.625,50.09,50.35,2496604,MMC
2014-08-06,50.3,50.985,50.3,50.96,3811998,MMC
2014-08-07,50.97,51.22,50.595,50.72,1942623,MMC
2014-08-08,50.77,51.42,50.65,51.39,2876572,MMC
2014-08-11,51.44,51.61,51.29,51.43,1637821,MMC
2014-08-12,51.42,51.74,51.29,51.44,1436717,MMC
2014-08-13,51.68,51.88,51.66,51.78,1104129,MMC
2014-08-14,51.81,51.95,51.72,51.77,1322714,MMC
2014-08-15,51.95,52.1179,51.28,51.61,1615686,MMC
2014-08-18,51.89,52.03,51.7,51.9,1670816,MMC
2014-08-19,52.07,52.31,51.89,52.15,1195882,MMC
2014-08-20,52.07,52.26,51.99,52.16,1300879,MMC
2014-08-21,52.31,52.39,52.11,52.27,1419550,MMC
2014-08-22,52.25,52.34,52.05,52.16,1178808,MMC
2014-08-25,52.48,52.7,52.34,52.52,1235746,MMC
2014-08-26,52.4,52.74,52.37,52.47,994622,MMC
2014-08-27,52.51,52.63,52.41,52.6,1345418,MMC
2014-08-28,52.42,53.05,52.34,52.91,1660419,MMC
2014-08-29,53.07,53.16,52.72,53.1,1523437,MMC
2014-09-02,53.22,53.35,52.91,53.15,1458784,MMC
2014-09-03,53.35,53.37,52.95,53.01,1353619,MMC
2014-09-04,52.97,53.37,52.94,53.04,1083009,MMC
2014-09-05,53.1,53.12,52.81,53.05,1726013,MMC
2014-09-08,53.05,53.34,52.83,53.0,1134219,MMC
2014-09-09,52.9,52.9,52.32,52.39,1515175,MMC
2014-09-10,52.52,52.82,52.52,52.71,926129,MMC
2014-09-11,52.55,52.975,52.5,52.77,1653234,MMC
2014-09-12,52.65,52.91,52.56,52.69,1980425,MMC
2014-09-15,52.77,53.07,52.6302,52.95,1269249,MMC
2014-09-16,52.87,53.35,52.82,53.19,1068884,MMC
2014-09-17,53.31,53.38,52.91,53.07,1912398,MMC
2014-09-18,53.26,53.57,53.22,53.5,1464419,MMC
2014-09-19,53.52,53.64,52.95,53.08,2839545,MMC
2014-09-22,52.92,53.08,52.64,52.75,1888120,MMC
2014-09-23,52.6,52.88,52.39,52.39,1148035,MMC
2014-09-24,52.37,52.99,52.338,52.93,1502580,MMC
2014-09-25,52.04,52.37,51.65,51.9,2226599,MMC
2014-09-26,51.83,52.63,51.78,52.54,1503079,MMC
2014-09-29,52.09,52.695,52.0,52.48,1335069,MMC
2014-09-30,52.47,52.76,52.21,52.34,1489803,MMC
2014-10-01,52.41,52.41,51.545,51.73,2343185,MMC
2014-10-02,51.69,51.97,51.47,51.71,1464204,MMC
2014-10-03,52.0,52.49,51.99,52.31,1909536,MMC
2014-10-06,52.58,52.6,52.11,52.4,1813607,MMC
2014-10-07,52.08,52.08,51.09,51.12,2577783,MMC
2014-10-08,50.91,51.26,50.52,51.19,6358296,MMC
2014-10-09,51.18,51.48,50.07,50.07,4944523,MMC
2014-10-10,50.23,50.83,49.78,49.79,3133277,MMC
2014-10-13,49.69,50.45,49.48,49.54,3282779,MMC
2014-10-14,49.81,50.5,49.7,49.91,3235122,MMC
2014-10-15,49.19,49.695,48.6575,49.49,3690904,MMC
2014-10-16,48.71,49.84,48.71,49.71,3425982,MMC
2014-10-17,50.2,50.79,49.95,50.63,2365003,MMC
2014-10-20,50.62,50.72,50.31,50.56,1771508,MMC
2014-10-21,50.83,51.39,50.68,51.37,3587816,MMC
2014-10-22,51.41,51.58,51.06,51.06,1820429,MMC
2014-10-23,51.66,51.66,51.06,51.17,1591878,MMC
2014-10-24,51.13,51.65,50.93,51.63,1176438,MMC
2014-10-27,51.66,51.96,51.48,51.76,1253986,MMC
2014-10-28,52.23,53.06,52.03,52.95,2278190,MMC
2014-10-29,53.07,53.16,52.51,52.88,2072868,MMC
2014-10-30,56.02,56.085,55.72,56.02,1676308,MMC
2014-10-31,54.07,54.39,53.89,54.37,2386690,MMC
2014-11-03,54.3,54.77,54.3,54.74,2082827,MMC
2014-11-04,54.67,55.6,54.57,55.15,4239301,MMC
2014-11-05,55.49,55.73,55.33,55.47,2000964,MMC
2014-11-06,55.61,55.91,55.243,55.87,1410979,MMC
2014-11-07,55.87,55.99,55.67,55.8,1557010,MMC
2014-11-10,55.66,56.24,55.66,56.13,1226943,MMC
2014-11-11,56.22,56.39,56.075,56.15,1105553,MMC
2014-11-12,56.02,56.085,55.72,56.02,1676308,MMC
2014-11-13,55.98,56.29,55.78,55.96,1367445,MMC
2014-11-14,55.83,56.18,55.63,55.77,1851810,MMC
2014-11-17,55.58,56.03,55.58,55.85,1714235,MMC
2014-11-18,55.85,56.22,55.62,55.91,1238352,MMC
2014-11-19,55.74,55.9501,55.61,55.75,1455348,MMC
2014-11-20,55.47,55.96,55.47,55.84,972168,MMC
2014-11-21,56.39,56.44,55.9,56.12,2028102,MMC
2014-11-24,56.25,56.61,56.14,56.57,994482,MMC
2014-11-25,56.65,56.74,56.315,56.37,1858435,MMC
2014-11-26,56.51,56.56,56.19,56.48,900251,MMC
2014-11-28,56.12,56.96,56.12,56.59,753328,MMC
2014-12-01,56.5,56.93,56.31,56.48,1279587,MMC
2014-12-02,56.54,57.08,56.54,57.05,1321567,MMC
2014-12-03,56.96,57.55,56.88,57.5,1683573,MMC
2014-12-04,57.35,58.0,57.35,58.0,1978983,MMC
2014-12-05,58.08,58.56,58.0,58.23,2195629,MMC
2014-12-08,58.27,58.74,58.16,58.56,2518954,MMC
2014-12-09,58.13,58.33,57.84,58.08,2055026,MMC
2014-12-10,58.04,58.45,57.36,57.53,2699551,MMC
2014-12-11,57.72,58.34,57.23,57.35,2200591,MMC
2014-12-12,56.99,57.36,56.48,56.5,1985750,MMC
2014-12-15,56.94,57.22,56.08,56.37,2765430,MMC
2014-12-16,56.23,57.09,56.05,56.06,1856145,MMC
2014-12-17,56.5,57.04,56.12,56.99,1950046,MMC
2014-12-18,57.61,57.83,57.29,57.83,2486695,MMC
2014-12-19,58.1,58.31,57.82,57.99,3064823,MMC
2014-12-22,57.81,58.418,57.81,58.36,1725100,MMC
2014-12-23,58.46,58.64,58.28,58.39,1326770,MMC
2014-12-24,58.41,58.592,58.29,58.32,596718,MMC
2014-12-26,58.34,58.544,58.04,58.06,800229,MMC
2014-12-29,57.87,58.55,57.86,58.3,982989,MMC
2014-12-30,58.1,58.29,58.0,58.06,915740,MMC
2014-12-31,58.12,58.28,57.22,57.24,1261240,MMC
2015-01-02,57.53,57.73,56.58,56.97,1529001,MMC
2015-01-05,56.7,56.99,56.43,56.57,2526415,MMC
2015-01-06,56.54,56.97,55.54,55.81,2226285,MMC
2015-01-07,56.26,56.69,55.99,56.55,1529988,MMC
2015-01-08,57.05,57.65,57.03,57.5,1264479,MMC
2015-01-09,57.43,57.5,56.7,56.71,2038950,MMC
2015-01-12,56.72,57.02,56.07,56.1,1533826,MMC
2015-01-13,56.52,57.27,55.79,56.21,2171919,MMC
2015-01-14,55.62,56.1,55.48,55.97,1730239,MMC
2015-01-15,55.99,56.37,55.56,55.71,1641284,MMC
2015-01-16,55.69,56.77,55.66,56.73,1645836,MMC
2015-01-20,57.05,57.13,56.58,56.82,2448665,MMC
2015-01-21,56.77,56.98,56.23,56.59,1916054,MMC
2015-01-22,56.55,57.22,56.03,57.15,1688379,MMC
2015-01-23,57.26,57.26,56.6,56.65,1611406,MMC
2015-01-26,56.45,56.7,56.27,56.59,1584001,MMC
2015-01-27,56.07,56.45,55.75,55.95,1523228,MMC
2015-01-28,56.18,56.31,54.36,54.4,3959556,MMC
2015-01-29,54.4,54.71,54.085,54.66,2423529,MMC
2015-01-30,54.06,54.38,53.7,53.77,3442375,MMC
2015-02-02,53.85,54.62,53.5,54.6,3204349,MMC
2015-02-03,54.92,55.2,54.63,55.11,2924683,MMC
2015-02-04,55.03,55.675,55.03,55.33,2289369,MMC
2015-02-05,55.27,55.835,54.905,55.82,2416062,MMC
2015-02-06,55.31,56.09,55.0,55.43,4509239,MMC
2015-02-09,54.49,55.51,54.49,55.3,4971761,MMC
2015-02-10,55.68,55.83,55.33,55.49,2130065,MMC
2015-02-11,55.41,56.15,55.41,56.09,2220576,MMC
2015-02-12,56.17,56.56,56.15,56.53,1881303,MMC
2015-02-13,56.39,56.52,56.19,56.31,2237688,MMC
2015-02-17,56.32,56.67,56.2,56.51,2862782,MMC
2015-02-18,56.52,57.0,56.37,56.98,2100262,MMC
2015-02-19,56.89,57.13,56.79,57.09,1739072,MMC
2015-02-20,56.83,57.24,56.44,57.13,2105053,MMC
2015-02-23,56.99,57.08,56.8,57.01,1322315,MMC
2015-02-24,57.0,57.575,56.9,57.47,2258332,MMC
2015-02-25,57.37,57.57,57.06,57.27,2390645,MMC
2015-02-26,57.14,57.31,56.81,57.01,2047254,MMC
2015-02-27,56.86,57.24,56.7401,56.89,1648751,MMC
2015-03-02,56.82,57.37,56.77,57.24,1757091,MMC
2015-03-03,56.94,57.26,56.8,57.01,1562872,MMC
2015-03-04,56.73,56.99,56.38,56.45,2140303,MMC
2015-03-05,56.48,57.03,56.46,56.99,1640263,MMC
2015-03-06,56.84,57.28,56.27,56.35,2254479,MMC
2015-03-09,56.28,56.68,56.26,56.53,1488721,MMC
2015-03-10,56.04,56.14,55.62,55.63,2450028,MMC
2015-03-11,55.68,55.94,55.34,55.72,1761960,MMC
2015-03-12,55.98,56.57,55.91,56.47,2880376,MMC
2015-03-13,56.48,56.54,55.86,56.11,1847514,MMC
2015-03-16,56.36,57.205,56.34,57.18,1348721,MMC
2015-03-17,56.9,57.3,56.77,57.12,1632601,MMC
2015-03-18,57.09,58.11,56.77,57.75,2103312,MMC
2015-03-19,57.74,57.78,57.14,57.51,1736133,MMC
2015-03-20,57.88,58.07,57.52,57.86,2824329,MMC
2015-03-23,57.98,58.07,57.69,57.69,1740724,MMC
2015-03-24,57.71,57.9,57.17,57.17,1560176,MMC
2015-03-25,57.17,57.26,55.92,55.92,1916081,MMC
2015-03-26,55.62,55.98,55.47,55.6,1453604,MMC
2015-03-27,55.63,55.79,55.44,55.62,1759170,MMC
2015-03-30,55.95,56.67,55.93,56.55,1449063,MMC
2015-03-31,56.16,56.35,55.93,56.09,1599829,MMC
2015-04-01,56.21,56.48,55.79,56.17,1843346,MMC
2015-04-02,56.05,56.64,55.96,56.56,1373384,MMC
2015-04-06,56.09,57.3,56.09,56.99,1884651,MMC
2015-04-07,57.07,57.14,56.72,56.74,1245422,MMC
2015-04-08,56.45,57.12,56.39,57.0,1692239,MMC
2015-04-09,56.8,57.05,56.52,56.84,1906844,MMC
2015-04-10,56.79,57.43,56.76,57.12,1790011,MMC
2015-04-13,57.05,57.5,56.96,57.16,1226672,MMC
2015-04-14,57.04,57.46,56.81,57.43,1156517,MMC
2015-04-15,57.55,57.74,57.38,57.44,1262464,MMC
2015-04-16,57.27,57.49,56.96,57.21,2318654,MMC
2015-04-17,56.82,56.88,56.05,56.19,4353358,MMC
2015-04-20,56.3,56.83,56.3,56.64,2828972,MMC
2015-04-21,56.69,56.84,56.43,56.58,1602836,MMC
2015-04-22,56.54,56.81,56.11,56.43,2372363,MMC
2015-04-23,56.34,56.81,56.3,56.56,2236278,MMC
2015-04-24,56.52,57.01,56.37,56.96,1707819,MMC
2015-04-27,57.11,57.22,56.58,56.68,2339282,MMC
2015-04-28,56.56,56.99,56.48,56.93,1338318,MMC
2015-04-29,56.72,57.24,56.63,56.89,1677871,MMC
2015-04-30,56.8,57.18,56.0275,56.16,3398998,MMC
2015-05-01,56.5,56.81,56.11,56.66,1704783,MMC
2015-05-04,56.66,57.1,56.62,57.05,1707456,MMC
2015-05-05,56.86,57.12,56.375,56.47,3131856,MMC
2015-05-06,56.71,56.73,56.11,56.45,2617825,MMC
2015-05-07,56.52,57.25,56.32,57.17,1909049,MMC
2015-05-08,57.65,57.99,57.41,57.96,2099653,MMC
2015-05-11,57.82,58.36,57.71,57.93,1953694,MMC
2015-05-12,57.75,57.75,57.23,57.47,1893203,MMC
2015-05-13,57.58,57.73,57.18,57.42,1645321,MMC
2015-05-14,57.85,58.21,57.62,58.16,1804377,MMC
2015-05-15,58.08,58.26,57.76,57.86,1684044,MMC
2015-05-18,57.8,58.57,57.8,58.49,2325332,MMC
2015-05-19,58.65,58.87,58.47,58.8,1358493,MMC
2015-05-20,58.77,59.28,58.55,59.08,1331096,MMC
2015-05-21,58.93,59.25,58.93,59.1,1947936,MMC
2015-05-22,59.06,59.26,58.98,59.0,1440971,MMC
2015-05-26,58.72,58.9199,58.3,58.48,2097234,MMC
2015-05-27,58.71,58.995,58.58,58.86,1431231,MMC
2015-05-28,58.68,58.83,58.43,58.72,1500709,MMC
2015-05-29,58.88,58.88,58.23,58.23,2353795,MMC
2015-06-01,58.39,58.57,58.01,58.16,1605285,MMC
2015-06-02,57.92,58.56,57.87,58.23,1292406,MMC
2015-06-03,58.61,58.82,58.27,58.6,1167463,MMC
2015-06-04,58.42,58.68,57.79,57.89,2957132,MMC
2015-06-05,58.14,58.39,57.69,57.85,2131061,MMC
2015-06-08,57.8,58.13,57.67,57.71,1711738,MMC
2015-06-09,57.69,58.06,57.67,57.94,1626496,MMC
2015-06-10,58.16,58.945,58.12,58.87,2006387,MMC
2015-06-11,58.93,59.45,58.84,59.35,2174453,MMC
2015-06-12,59.19,59.28,58.91,59.12,1772425,MMC
2015-06-15,58.61,59.06,58.45,58.82,1753369,MMC
2015-06-16,58.65,59.16,58.625,59.03,1522017,MMC
2015-06-17,59.28,59.49,59.01,59.21,2114760,MMC
2015-06-18,59.43,59.99,59.38,59.84,2483488,MMC
2015-06-19,59.77,59.86,59.4,59.43,2057196,MMC
2015-06-22,59.29,59.72,58.94,59.13,2448934,MMC
2015-06-23,59.21,59.31,59.02,59.16,1815611,MMC
2015-06-24,59.09,59.11,58.57,58.57,1585355,MMC
2015-06-25,58.57,58.71,58.13,58.23,1543260,MMC
2015-06-26,58.52,58.56,58.12,58.31,2604247,MMC
2015-06-29,57.84,57.88,56.77,56.8,2690705,MMC
2015-06-30,57.33,57.4,56.5,56.7,2909033,MMC
2015-07-01,57.39,57.65,56.98,57.22,2119565,MMC
2015-07-02,57.24,57.43,56.9979,57.19,1366061,MMC
2015-07-06,56.64,57.33,56.617,57.08,2048503,MMC
2015-07-07,57.16,57.5,56.41,57.49,2320984,MMC
2015-07-08,56.62,56.96,56.19,56.28,1901519,MMC
2015-07-09,56.91,57.14,56.53,56.6,2641551,MMC
2015-07-10,57.31,57.48,56.985,57.17,2336520,MMC
2015-07-13,57.63,57.91,57.44,57.66,1450323,MMC
2015-07-14,57.53,57.94,57.48,57.79,1007833,MMC
2015-07-15,57.91,57.95,57.565,57.69,1539871,MMC
2015-07-16,58.07,58.58,58.0,58.55,1638906,MMC
2015-07-17,58.43,58.54,58.23,58.37,1535943,MMC
2015-07-20,58.36,58.67,58.125,58.45,1198562,MMC
2015-07-21,58.47,58.81,58.24,58.44,1204482,MMC
2015-07-22,58.26,58.83,58.26,58.59,1574797,MMC
2015-07-23,58.55,58.69,58.285,58.44,1060412,MMC
2015-07-24,58.28,58.53,58.2,58.25,1674270,MMC
2015-07-27,58.04,58.34,57.75,58.07,2002767,MMC
2015-07-28,57.85,58.1,57.32,57.37,3000002,MMC
2015-07-29,57.34,58.0,57.26,57.95,2375176,MMC
2015-07-30,57.79,58.295,57.74,58.14,1454148,MMC
2015-07-31,58.31,58.33,57.88,57.94,1743058,MMC
2015-08-03,58.09,58.14,57.49,57.88,1154872,MMC
2015-08-04,57.79,58.13,57.74,57.9,1095859,MMC
2015-08-05,58.29,58.48,58.07,58.29,1106794,MMC
2015-08-06,58.46,58.59,57.74,57.83,1392527,MMC
2015-08-07,57.7,58.29,57.27,57.81,1382812,MMC
2015-08-10,58.18,58.75,58.18,58.58,1157119,MMC
2015-08-11,58.29,58.34,57.84,58.14,1780879,MMC
2015-08-12,57.75,58.104,57.075,57.76,1549514,MMC
2015-08-13,57.65,58.1,57.59,57.73,1096344,MMC
2015-08-14,57.59,58.18,57.59,58.16,930223,MMC
2015-08-17,57.79,58.43,57.59,58.3,1078399,MMC
2015-08-18,58.25,58.35,58.11,58.29,936665,MMC
2015-08-19,57.97,58.11,57.51,57.67,1554731,MMC
2015-08-20,57.18,57.35,56.68,56.69,2059101,MMC
2015-08-21,56.27,56.66,55.28,55.32,3461753,MMC
2015-08-24,53.15,54.32,50.9,52.67,5431315,MMC
2015-08-25,53.93,54.12,51.74,51.87,4511500,MMC
2015-08-26,53.27,53.48,51.95,53.36,3606912,MMC
2015-08-27,53.91,54.71,53.59,54.64,2588421,MMC
2015-08-28,54.38,54.73,53.77,54.13,3008833,MMC
2015-08-31,53.88,53.96,53.57,53.73,2622615,MMC
2015-09-01,52.65,52.82,51.88,52.1,2733536,MMC
2015-09-02,52.66,52.95,52.12,52.76,1850941,MMC
2015-09-03,52.88,53.38,52.83,53.02,1880974,MMC
2015-09-04,52.26,52.53,51.74,51.99,3621370,MMC
2015-09-08,53.31,54.45,53.1,54.26,5207616,MMC
2015-09-09,54.65,54.99,53.585,53.7,3926916,MMC
2015-09-10,53.4,53.99,53.33,53.6,3440125,MMC
2015-09-11,53.47,54.09,53.22,54.09,2458352,MMC
2015-09-14,54.07,54.15,53.66,53.96,2915859,MMC
2015-09-15,54.2,54.91,53.83,54.61,2717326,MMC
2015-09-16,54.59,54.82,54.34,54.64,2600424,MMC
2015-09-17,54.72,55.1,54.135,54.24,3440002,MMC
2015-09-18,52.56,53.67,52.56,53.09,4592069,MMC
2015-09-21,53.49,53.83,53.37,53.66,2226244,MMC
2015-09-22,52.5,52.99,52.25,52.9,2840509,MMC
2015-09-23,52.84,53.07,52.645,52.86,1242994,MMC
2015-09-24,52.26,52.53,52.07,52.19,2992124,MMC
2015-09-25,52.74,53.13,52.38,52.65,1703880,MMC
2015-09-28,52.3,52.49,51.405,51.54,2398458,MMC
2015-09-29,51.56,51.835,51.1,51.79,2576018,MMC
2015-09-30,52.27,52.37,51.58,52.22,2271575,MMC
2015-10-01,52.3,52.39,51.65,52.08,1909102,MMC
2015-10-02,51.28,52.59,51.05,52.58,2121766,MMC
2015-10-05,52.96,53.79,52.71,53.77,2047473,MMC
2015-10-06,53.39,53.46,52.86,53.0,2707042,MMC
2015-10-07,53.07,53.48,52.93,53.17,1850980,MMC
2015-10-08,52.97,53.895,52.96,53.75,1850931,MMC
2015-10-09,53.74,54.05,53.385,53.44,2245899,MMC
2015-10-12,53.4,54.19,53.37,53.92,2370334,MMC
2015-10-13,53.58,53.82,53.35,53.4,1698457,MMC
2015-10-14,53.36,53.49,52.72,52.77,2192787,MMC
2015-10-15,53.2,53.55,52.96,53.55,2306825,MMC
2015-10-16,53.7,53.99,53.7,53.96,2330772,MMC
2015-10-19,53.9,53.97,53.54,53.68,1462139,MMC
2015-10-20,53.58,54.38,53.57,54.23,1874140,MMC
2015-10-21,54.43,54.58,53.905,53.97,1317154,MMC
2015-10-22,54.23,55.27,54.23,55.0,1850000,MMC
2015-10-23,55.2,55.47,54.885,55.3,1582631,MMC
2015-10-26,55.31,55.42,54.69,54.69,2356914,MMC
2015-10-27,53.69,55.59,53.69,55.45,3495384,MMC
2015-10-28,55.65,56.21,55.63,56.21,2116887,MMC
2015-10-29,55.99,56.42,55.7799,56.29,1655680,MMC
2015-10-30,56.23,56.29,55.7225,55.74,2930704,MMC
2015-11-02,55.86,56.515,55.72,56.37,2110175,MMC
2015-11-03,56.34,56.58,56.01,56.39,2351568,MMC
2015-11-04,56.43,56.65,56.12,56.2,1864571,MMC
2015-11-05,56.18,56.38,55.93,56.3,1896489,MMC
2015-11-06,56.7,56.7,55.835,56.11,2083194,MMC
2015-11-09,56.02,56.08,55.46,55.63,2333081,MMC
2015-11-10,55.57,55.86,55.4901,55.66,1964837,MMC
2015-11-11,55.74,55.83,55.39,55.55,2163725,MMC
2015-11-12,55.16,55.4,54.83,54.83,1661245,MMC
2015-11-13,54.69,54.99,54.09,54.15,2234696,MMC
2015-11-16,54.0,54.86,53.95,54.85,1850180,MMC
2015-11-17,54.98,55.13,54.57,54.64,1537184,MMC
2015-11-18,54.87,55.61,54.69,55.58,1442093,MMC
2015-11-19,55.57,55.73,55.2699,55.58,1177501,MMC
2015-11-20,55.9,56.13,55.73,55.89,1621164,MMC
2015-11-23,55.95,56.1,55.555,55.73,914657,MMC
2015-11-24,55.25,55.65,55.06,55.5,1349424,MMC
2015-11-25,55.51,55.66,55.33,55.43,1052883,MMC
2015-11-27,55.31,55.4999,55.08,55.39,581124,MMC
2015-11-30,55.56,55.59,55.17,55.3,3219833,MMC
2015-12-01,55.57,56.05,55.45,56.01,2278538,MMC
2015-12-02,56.03,56.3,55.76,55.83,2160806,MMC
2015-12-03,55.88,56.1,55.008,55.35,2653623,MMC
2015-12-04,55.48,56.88,55.48,56.86,2900928,MMC
2015-12-07,56.58,57.0,56.34,56.79,2656295,MMC
2015-12-08,56.37,56.48,55.72,55.87,2758141,MMC
2015-12-09,55.5,56.315,55.21,55.55,1755528,MMC
2015-12-10,55.56,56.195,55.18,55.98,2858474,MMC
2015-12-11,55.18,55.93,54.77,54.89,2589037,MMC
2015-12-14,55.05,55.36,54.24,54.97,3324531,MMC
2015-12-15,55.58,56.6998,55.27,56.42,2697738,MMC
2015-12-16,56.8,57.44,56.59,57.33,2996444,MMC
2015-12-17,57.33,57.46,55.76,55.78,2241292,MMC
2015-12-18,55.5,55.62,54.49,54.51,3508926,MMC
2015-12-21,54.91,55.13,54.07,54.58,1915481,MMC
2015-12-22,54.97,55.155,53.97,54.95,1946652,MMC
2015-12-23,55.2,55.52,54.79,55.51,1153702,MMC
2015-12-24,55.35,55.755,55.23,55.54,499275,MMC
2015-12-28,55.25,55.59,55.06,55.54,931364,MMC
2015-12-29,56.0,56.4,55.92,56.35,1245723,MMC
2015-12-30,56.36,56.525,56.06,56.1,906359,MMC
2015-12-31,55.93,56.21,55.45,55.45,1422129,MMC
2016-01-04,54.48,54.57,53.79,54.32,2870000,MMC
2016-01-05,54.26,55.03,54.16,54.77,2350014,MMC
2016-01-06,53.97,54.66,53.7,54.11,2563898,MMC
2016-01-07,53.13,53.83,53.04,53.7,5002816,MMC
2016-01-08,53.81,53.96,52.89,52.95,3189639,MMC
2016-01-11,52.44,53.16,51.77,52.18,3864408,MMC
2016-01-12,52.54,52.74,51.86,52.67,3105641,MMC
2016-01-13,53.43,53.56,52.08,52.23,2683768,MMC
2016-01-14,52.4,54.02,52.21,53.57,3215188,MMC
2016-01-15,52.01,53.04,51.84,52.21,4145429,MMC
2016-01-19,52.76,52.83,51.865,52.15,2668599,MMC
2016-01-20,51.02,52.07,50.81,51.54,2960789,MMC
2016-01-21,51.66,51.78,50.99,51.29,2653479,MMC
2016-01-22,52.03,52.48,51.86,52.29,1577334,MMC
2016-01-25,52.27,52.3,51.54,51.57,2250791,MMC
2016-01-26,51.87,52.33,51.76,51.93,1430951,MMC
2016-01-27,51.9,52.43,51.32,51.62,2120840,MMC
2016-01-28,51.94,52.06,51.45,51.8,1886982,MMC
2016-01-29,52.21,53.37,52.08,53.33,2452902,MMC
2016-02-01,53.21,53.48,52.82,53.27,1694278,MMC
2016-02-02,52.63,52.65,52.11,52.35,2003207,MMC
2016-02-03,52.6,52.91,51.25,52.84,3009772,MMC
2016-02-04,53.34,54.66,52.95,54.17,4376087,MMC
2016-02-05,54.19,54.73,54.11,54.65,3949399,MMC
2016-02-08,53.98,55.33,53.97,55.0,3573150,MMC
2016-02-09,54.64,55.63,54.61,55.28,3180263,MMC
2016-02-10,55.56,56.675,55.46,55.51,2048241,MMC
2016-02-11,54.33,55.29,54.32,54.95,2233476,MMC
2016-02-12,55.79,56.17,55.53,56.08,2243554,MMC
2016-02-16,56.46,56.77,56.263,56.5,2286480,MMC
2016-02-17,56.77,57.46,56.77,57.37,2619386,MMC
2016-02-18,57.23,57.6101,57.135,57.5,2626870,MMC
2016-02-19,57.24,57.555,57.095,57.31,2640791,MMC
2016-02-22,57.54,57.88,57.37,57.55,1795388,MMC
2016-02-23,57.34,57.675,57.01,57.09,1855428,MMC
2016-02-24,56.7,57.65,56.5099,57.45,2365082,MMC
2016-02-25,57.59,57.77,57.27,57.76,2351515,MMC
2016-02-26,58.0,58.17,57.48,57.5,2009981,MMC
2016-02-29,57.5,57.645,57.015,57.05,2682134,MMC
2016-03-01,57.46,58.12,57.27,58.09,1805681,MMC
2016-03-02,57.82,58.06,57.61,57.84,2718689,MMC
2016-03-03,57.64,57.85,57.24,57.75,2438222,MMC
2016-03-04,58.0,58.1,57.37,58.01,3078227,MMC
2016-03-07,57.48,57.965,56.98,57.69,2449648,MMC
2016-03-08,57.37,58.16,57.29,57.44,2471875,MMC
2016-03-09,57.38,57.88,57.11,57.71,1366852,MMC
2016-03-10,57.91,58.3,57.2263,57.73,1756147,MMC
2016-03-11,58.2,58.77,57.83,58.74,1472825,MMC
2016-03-14,58.48,58.96,58.41,58.83,1993995,MMC
2016-03-15,58.36,59.14,58.21,59.14,1863604,MMC
2016-03-16,58.8,59.25,58.71,58.92,1857425,MMC
2016-03-17,59.0,60.13,58.79,59.85,2450174,MMC
2016-03-18,59.92,60.1126,59.57,59.8,3755516,MMC
2016-03-21,60.0,60.0,59.52,59.77,1090260,MMC
2016-03-22,59.4,60.22,59.2,59.73,1751294,MMC
2016-03-23,59.72,59.88,59.45,59.54,1397045,MMC
2016-03-24,59.28,59.86,59.11,59.8,1649060,MMC
2016-03-28,59.83,60.25,59.7742,60.04,1569304,MMC
2016-03-29,60.0,60.59,59.78,60.56,1500575,MMC
2016-03-30,60.83,60.9499,60.46,60.74,1121818,MMC
2016-03-31,60.74,60.9635,60.3701,60.79,1491852,MMC
2016-04-01,60.64,61.46,60.555,61.37,1633997,MMC
2016-04-04,61.36,61.61,61.12,61.21,1152800,MMC
2016-04-05,60.74,60.96,60.34,60.45,1498450,MMC
2016-04-06,59.98,60.76,59.85,60.74,1738729,MMC
2016-04-07,60.26,60.44,59.85,60.17,1849888,MMC
2016-04-08,60.55,60.8,60.27,60.51,1456256,MMC
2016-04-11,60.89,61.27,60.65,60.7,1352692,MMC
2016-04-12,60.76,61.54,60.68,61.5,2706631,MMC
2016-04-13,61.66,62.17,61.53,62.15,1824696,MMC
2016-04-14,62.28,62.35,61.82,61.97,1310431,MMC
2016-04-15,62.16,62.5373,62.0,62.32,2120180,MMC
2016-04-18,62.18,63.05,62.05,63.05,1362404,MMC
2016-04-19,63.31,63.67,63.205,63.32,1531215,MMC
2016-04-20,63.42,63.61,62.57,62.97,1392618,MMC
2016-04-21,62.83,63.06,62.22,62.25,1968905,MMC
2016-04-22,62.34,62.58,61.97,62.19,2127483,MMC
2016-04-25,62.1,62.41,61.96,62.09,1498986,MMC
2016-04-26,62.39,62.665,61.88,62.54,1735700,MMC
2016-04-27,62.54,62.56,62.12,62.23,1713927,MMC
2016-04-28,60.04,63.31,60.04,62.81,2527419,MMC
2016-04-29,62.76,63.48,62.7,63.15,2138966,MMC
2016-05-02,63.31,63.78,63.22,63.65,1864016,MMC
2016-05-03,63.15,63.67,62.93,63.55,2247307,MMC
2016-05-04,63.17,63.63,63.06,63.36,2044332,MMC
2016-05-05,63.39,63.73,63.29,63.45,1530774,MMC
2016-05-06,63.32,63.4,62.99,63.22,1637260,MMC
2016-05-09,63.18,63.5,62.9703,63.42,1031920,MMC
2016-05-10,63.78,64.41,63.62,64.39,1605332,MMC
2016-05-11,64.3,64.62,63.9,63.9,1087625,MMC
2016-05-12,64.09,64.52,63.81,64.37,1460854,MMC
2016-05-13,64.25,64.41,63.77,63.95,1764344,MMC
2016-05-16,63.83,64.75,63.79,64.45,2048744,MMC
2016-05-17,64.44,64.71,63.83,64.04,1537705,MMC
2016-05-18,63.93,64.855,63.781,64.49,1425154,MMC
2016-05-19,64.09,64.22,63.85,64.18,1539175,MMC
2016-05-20,64.49,64.68,64.13,64.2,1949878,MMC
2016-05-23,64.1,64.625,64.0195,64.47,1480484,MMC
2016-05-24,64.65,65.59,64.36,65.53,2351260,MMC
2016-05-25,65.61,66.09,65.37,65.64,1803222,MMC
2016-05-26,65.59,65.715,65.38,65.57,1059069,MMC
2016-05-27,65.55,65.96,65.48,65.93,1080741,MMC
2016-05-31,66.16,66.26,65.65,66.07,2840649,MMC
2016-06-01,65.73,66.19,65.58,66.17,1223867,MMC
2016-06-02,66.08,66.44,65.68,66.44,1304930,MMC
2016-06-03,66.03,66.31,65.53,66.17,1372869,MMC
2016-06-06,66.14,66.44,66.02,66.3,1233265,MMC
2016-06-07,66.76,66.84,66.45,66.6,1803718,MMC
2016-06-08,66.47,66.71,66.32,66.58,1360992,MMC
2016-06-09,66.39,66.735,65.97,66.63,1267066,MMC
2016-06-10,66.19,66.565,66.13,66.35,1362805,MMC
2016-06-13,66.26,66.49,65.77,65.81,1675616,MMC
2016-06-14,65.55,65.845,65.42,65.7,1577919,MMC
2016-06-15,65.81,65.81,65.29,65.34,1569920,MMC
2016-06-16,64.95,66.03,64.85,66.01,2192906,MMC
2016-06-17,66.03,66.08,65.4,65.86,2034718,MMC
2016-06-20,66.64,66.965,66.39,66.47,1581783,MMC
2016-06-21,66.82,66.89,66.5399,66.74,1804680,MMC
2016-06-22,66.68,67.26,66.6113,66.81,1497739,MMC
2016-06-23,67.46,67.91,67.34,67.91,1592144,MMC
2016-06-24,65.57,65.97,64.76,64.88,5085997,MMC
2016-06-27,64.13,64.24,63.39,63.73,2697277,MMC
2016-06-28,64.14,65.61,64.06,65.59,2195304,MMC
2016-06-29,66.21,66.78,66.01,66.77,2241835,MMC
2016-06-30,67.06,68.57,66.88,68.46,3668525,MMC
2016-07-01,68.44,68.69,67.98,68.11,3143509,MMC
2016-07-05,67.78,67.97,67.4098,67.59,2210774,MMC
2016-07-06,67.19,67.4,66.825,67.12,5602126,MMC
2016-07-07,67.05,67.56,66.57,66.8,3740473,MMC
2016-07-08,67.21,67.37,66.74,67.17,7379685,MMC
2016-07-11,67.59,67.61,67.15,67.15,2163369,MMC
2016-07-12,67.61,67.71,67.11,67.3,2860304,MMC
2016-07-13,67.48,67.595,66.99,67.05,1884425,MMC
2016-07-14,67.57,67.9,66.95,66.96,3036412,MMC
2016-07-15,67.14,67.14,66.4775,66.52,3539835,MMC
2016-07-18,66.68,66.71,66.365,66.46,1736355,MMC
2016-07-19,66.34,66.44,66.09,66.35,1757580,MMC
2016-07-20,66.63,66.69,66.34,66.43,1478617,MMC
2016-07-21,66.34,66.42,65.8,65.96,1160812,MMC
2016-07-22,66.19,66.55,66.05,66.48,1602593,MMC
2016-07-25,66.53,66.53,66.19,66.24,1705951,MMC
2016-07-26,66.34,66.67,66.24,66.64,2289205,MMC
2016-07-27,66.72,66.78,66.27,66.47,2524900,MMC
2016-07-28,66.42,66.745,65.82,66.55,2532327,MMC
2016-07-29,66.32,66.48,65.68,65.75,2802545,MMC
2016-08-01,65.78,66.21,65.69,65.94,2254807,MMC
2016-08-02,65.72,66.18,65.72,66.09,1901302,MMC
2016-08-03,66.18,66.22,65.94,66.17,3051398,MMC
2016-08-04,66.19,66.65,66.19,66.3,2182365,MMC
2016-08-05,66.8,66.84,66.49,66.63,1816822,MMC
2016-08-08,66.58,67.115,66.52,67.07,2586533,MMC
2016-08-09,66.98,67.25,66.925,66.98,1309214,MMC
2016-08-10,66.95,67.29,66.89,67.15,1489309,MMC
2016-08-11,67.28,67.5,67.065,67.37,1253597,MMC
2016-08-12,67.56,67.56,67.26,67.39,1436354,MMC
2016-08-15,67.4,67.5999,67.2601,67.37,1791406,MMC
2016-08-16,67.12,67.37,67.04,67.05,1229968,MMC
2016-08-17,66.98,67.45,66.78,67.13,1285993,MMC
2016-08-18,67.12,67.2,66.92,67.11,1341836,MMC
2016-08-19,66.86,67.09,66.625,67.05,1481049,MMC
2016-08-22,66.89,67.47,66.835,67.3,876842,MMC
2016-08-23,67.43,67.68,67.055,67.13,1165601,MMC
2016-08-24,67.03,67.3,66.83,67.17,1308851,MMC
2016-08-25,66.94,67.82,66.94,67.61,1884004,MMC
2016-08-26,67.32,68.05,66.905,67.19,1811562,MMC
2016-08-29,67.23,68.145,67.23,67.92,1255853,MMC
2016-08-30,68.06,68.093,67.37,67.72,1510800,MMC
2016-08-31,67.74,67.82,67.29,67.63,1930595,MMC
2016-09-01,67.77,68.1,67.36,67.79,1570607,MMC
2016-09-02,68.06,68.32,67.815,68.3,973109,MMC
2016-09-06,68.3,68.33,67.6,68.18,1869442,MMC
2016-09-07,67.93,68.191,67.925,68.08,1779054,MMC
2016-09-08,67.97,68.12,67.82,67.94,1750923,MMC
2016-09-09,67.53,67.54,65.99,65.99,2600816,MMC
2016-09-12,65.69,67.31,65.65,67.2,2300481,MMC
2016-09-13,66.56,66.81,66.125,66.13,2726186,MMC
2016-09-14,66.17,66.35,65.59,65.83,2014168,MMC
2016-09-15,65.8,66.57,65.71,66.4,1450600,MMC
2016-09-16,66.1,66.16,65.48,65.91,2409093,MMC
2016-09-19,66.27,66.5,66.02,66.27,1203661,MMC
2016-09-20,66.74,66.94,66.5,66.8,1841644,MMC
2016-09-21,67.02,67.7,66.855,67.63,1735427,MMC
2016-09-22,68.09,68.31,67.87,68.21,1662377,MMC
2016-09-23,67.56,68.02,67.35,67.35,1436413,MMC
2016-09-26,66.97,67.25,66.75,67.01,1616571,MMC
2016-09-27,67.01,67.715,66.86,67.4,2364670,MMC
2016-09-28,67.5,67.5,66.74,67.23,1836719,MMC
2016-09-29,67.27,67.43,66.285,66.4,1832274,MMC
2016-09-30,66.57,67.48,66.57,67.25,2597202,MMC
2016-10-03,67.02,67.1,66.635,66.96,1392513,MMC
2016-10-04,66.92,66.96,66.11,66.33,2244489,MMC
2016-10-05,66.53,66.92,66.19,66.32,2128696,MMC
2016-10-06,65.97,66.61,65.6,66.39,2253729,MMC
2016-10-07,66.49,66.87,66.225,66.65,2029271,MMC
2016-10-10,67.0,67.23,66.41,66.43,1499308,MMC
2016-10-11,66.1,66.37,65.39,65.53,1596000,MMC
2016-10-12,65.7,66.34,65.66,66.17,1503569,MMC
2016-10-13,65.8,66.1,65.44,65.68,1866749,MMC
2016-10-14,66.17,66.69,65.99,65.99,1914442,MMC
2016-10-17,66.13,66.13,65.28,65.33,1803177,MMC
2016-10-18,66.0,66.03,65.09,65.14,2493340,MMC
2016-10-19,65.34,65.81,65.16,65.8,2297071,MMC
2016-10-20,65.55,65.57,65.04,65.22,1585393,MMC
2016-10-21,64.66,65.17,64.37,65.03,1617385,MMC
2016-10-24,65.38,65.59,64.91,64.97,1748986,MMC
2016-10-25,64.22,64.56,62.33,62.7,5327185,MMC
2016-10-26,62.46,63.5,62.41,63.22,3427322,MMC
2016-10-27,63.42,63.57,62.855,63.18,2804517,MMC
2016-10-28,63.37,64.225,63.25,63.45,2350215,MMC
2016-10-31,63.69,63.78,63.04,63.39,1804173,MMC
2016-11-01,63.6,63.65,62.61,62.86,2652123,MMC
2016-11-02,62.95,63.43,62.87,62.96,3108312,MMC
2016-11-03,63.21,63.995,63.148,63.64,1963409,MMC
2016-11-04,63.96,64.27,63.47,63.9,2361480,MMC
2016-11-07,64.91,65.11,64.5,65.09,2202190,MMC
2016-11-08,65.04,65.68,64.85,65.38,2020880,MMC
2016-11-09,65.79,67.145,64.5,66.91,4302414,MMC
2016-11-10,67.48,68.28,66.85,67.8,3746610,MMC
2016-11-11,67.65,68.34,67.38,67.78,2424910,MMC
2016-11-14,68.1,68.3401,67.26,67.61,2803903,MMC
2016-11-15,67.42,67.83,67.325,67.73,1777412,MMC
2016-11-16,67.56,68.0299,67.42,67.7,1789487,MMC
2016-11-17,67.75,69.155,67.75,69.07,1960739,MMC
2016-11-18,69.05,69.434,68.83,69.23,2058586,MMC
2016-11-21,69.41,69.69,68.95,69.21,1924604,MMC
2016-11-22,69.32,69.58,69.03,69.4,1876559,MMC
2016-11-23,69.51,69.6,68.87,69.46,1967969,MMC
2016-11-25,69.42,69.77,69.21,69.77,928184,MMC
2016-11-28,69.33,69.74,68.87,68.91,2043053,MMC
2016-11-29,69.12,69.22,68.83,68.98,1772373,MMC
2016-11-30,69.38,69.76,69.0,69.31,2927113,MMC
2016-12-01,69.39,69.47,68.64,68.9,2267353,MMC
2016-12-02,69.13,69.13,68.23,68.39,1560533,MMC
2016-12-05,68.94,69.41,68.49,68.69,1894084,MMC
2016-12-06,68.76,68.94,68.36,68.78,2675016,MMC
2016-12-07,68.91,69.56,68.65,69.43,2677315,MMC
2016-12-08,69.57,69.64,68.92,69.33,2622548,MMC
2016-12-09,69.25,69.66,69.09,69.47,3119180,MMC
2016-12-12,69.35,69.5801,69.135,69.46,2953020,MMC
2016-12-13,69.55,69.74,69.13,69.32,3797707,MMC
2016-12-14,69.22,69.57,68.39,68.54,3207759,MMC
2016-12-15,68.69,69.23,68.375,68.56,2446386,MMC
2016-12-16,68.35,68.96,68.1,68.46,4240768,MMC
2016-12-19,68.56,69.05,68.385,68.68,3181830,MMC
2016-12-20,68.93,68.95,68.16,68.39,2433719,MMC
2016-12-21,68.31,68.8,68.22,68.31,1762695,MMC
2016-12-22,68.24,68.56,68.07,68.41,1268190,MMC
2016-12-23,68.5,68.73,68.37,68.52,1796582,MMC
2016-12-27,68.55,68.61,68.16,68.2,1214800,MMC
2016-12-28,68.39,68.535,67.72,67.72,1180458,MMC
2016-12-29,67.91,68.08,67.64,67.75,920141,MMC
2016-12-30,67.92,67.93,67.39,67.59,1397051,MMC
2017-01-03,67.85,68.04,67.31,67.87,2318664,MMC
2017-01-04,67.92,68.525,67.92,68.29,1715110,MMC
2017-01-05,68.28,68.53,68.06,68.31,1562293,MMC
2017-01-06,68.4,68.83,68.25,68.68,1842520,MMC
2017-01-09,68.42,68.4262,67.78,67.8,1167978,MMC
2017-01-10,67.84,68.325,67.46,67.51,1781966,MMC
2017-01-11,67.4,67.68,66.9648,67.44,2162076,MMC
2017-01-12,67.14,67.66,66.75,67.58,2110344,MMC
2017-01-13,67.69,68.1,67.68,67.73,1221958,MMC
2017-01-17,67.4,68.015,67.16,67.64,1384844,MMC
2017-01-18,67.85,68.271,67.58,68.17,1750220,MMC
2017-01-19,68.32,68.32,67.33,67.45,1577612,MMC
2017-01-20,67.62,67.99,67.49,67.99,2107167,MMC
2017-01-23,67.58,67.72,67.33,67.56,1235073,MMC
2017-01-24,67.8,68.36,67.74,68.23,1813272,MMC
2017-01-25,68.52,68.8,68.41,68.66,2163994,MMC
2017-01-26,68.69,69.0,68.55,68.75,1418142,MMC
2017-01-27,68.94,69.18,68.67,68.85,1956768,MMC
2017-01-30,68.56,68.79,67.94,68.34,1874926,MMC
2017-01-31,68.26,68.47,67.7,68.02,2191438,MMC
2017-02-01,68.12,68.41,67.32,67.41,2126318,MMC
2017-02-02,67.78,69.78,67.61,69.55,2931520,MMC
2017-02-03,70.25,70.6,69.69,70.52,2986389,MMC
2017-02-06,70.2,70.645,69.86,69.91,1654894,MMC
2017-02-07,70.19,70.26,69.71,69.77,1127867,MMC
2017-02-08,69.38,70.44,69.33,70.41,2278201,MMC
2017-02-09,70.58,70.87,70.455,70.58,1641454,MMC
2017-02-10,70.69,71.29,70.45,71.08,2866507,MMC
2017-02-13,71.25,71.73,71.03,71.48,1414345,MMC
2017-02-14,71.55,71.99,71.43,71.94,1492129,MMC
2017-02-15,71.88,72.72,71.67,72.63,1609015,MMC
2017-02-16,72.5,73.29,72.44,73.26,2173657,MMC
2017-02-17,72.93,73.52,72.73,73.52,2029848,MMC
2017-02-21,73.38,73.67,72.72,72.93,1729613,MMC
2017-02-22,72.51,73.18,72.5,72.93,1502901,MMC
2017-02-23,73.15,73.57,72.87,73.54,2203063,MMC
2017-02-24,73.18,73.74,72.95,73.51,1908356,MMC
2017-02-27,73.65,73.9,72.66,73.47,868775,MMC
2017-02-28,73.23,73.72,73.05,73.48,1825566,MMC
2017-03-01,74.06,74.76,73.93,74.65,1677264,MMC
2017-03-02,74.52,74.59,74.1,74.13,1248796,MMC
2017-03-03,74.11,74.34,73.87,74.22,1014915,MMC
2017-03-06,73.82,74.27,73.65,73.82,1197874,MMC
2017-03-07,73.59,73.93,73.48,73.62,1261248,MMC
2017-03-08,73.89,73.89,72.91,72.95,2038852,MMC
2017-03-09,73.18,73.34,72.85,73.1,1745870,MMC
2017-03-10,73.47,73.78,73.05,73.67,1363922,MMC
2017-03-13,73.51,74.27,73.51,74.23,1532194,MMC
2017-03-14,73.91,74.5,73.89,74.25,1411403,MMC
2017-03-15,74.25,74.55,73.88,74.35,1376108,MMC
2017-03-16,74.26,74.73,74.26,74.68,1546648,MMC
2017-03-17,74.87,75.23,74.59,75.14,2466080,MMC
2017-03-20,75.0,75.24,74.901,75.03,1719345,MMC
2017-03-21,75.46,75.52,74.12,74.2,1664370,MMC
2017-03-22,74.23,74.71,73.785,74.44,1064973,MMC
2017-03-23,74.33,75.13,74.11,74.61,1725878,MMC
2017-03-24,74.72,75.0,74.39,74.57,2273986,MMC
2017-03-27,73.8,74.795,73.63,74.61,1321929,MMC
2017-03-28,74.38,75.15,74.18,74.92,3454368,MMC
2017-03-29,74.8,74.895,74.37,74.4,1644002,MMC
2017-03-30,74.19,74.59,74.05,74.11,1833566,MMC
2017-03-31,73.97,74.27,73.62,73.89,3018174,MMC
2017-04-03,74.03,74.19,73.23,73.32,2428526,MMC
2017-04-04,73.36,73.78,73.2,73.42,1765349,MMC
2017-04-05,73.42,74.11,73.205,73.38,2581637,MMC
2017-04-06,73.38,73.65,73.0,73.27,1646500,MMC
2017-04-07,73.11,73.71,73.04,73.42,1352382,MMC
2017-04-10,73.46,73.84,73.29,73.38,1348537,MMC
2017-04-11,73.06,73.4,72.92,73.39,1525562,MMC
2017-04-12,73.05,73.24,72.41,72.72,2147151,MMC
2017-04-13,72.63,72.83,72.04,72.07,1682201,MMC
2017-04-17,72.15,72.73,72.021,72.71,1948442,MMC
2017-04-18,72.42,72.82,72.32,72.62,1098501,MMC
2017-04-19,73.11,73.15,72.45,72.65,1461902,MMC
2017-04-20,72.92,73.49,72.47,73.29,2274296,MMC
2017-04-21,73.14,73.34,71.79,71.88,3067654,MMC
2017-04-24,73.12,73.2,72.3,73.03,2248962,MMC
2017-04-25,73.4,73.49,73.02,73.06,1722701,MMC
2017-04-26,73.1,73.66,72.86,73.42,2439527,MMC
2017-04-27,73.56,74.82,73.5,74.25,4044206,MMC
2017-04-28,74.35,74.54,74.065,74.13,1862726,MMC
2017-05-01,74.37,74.5,73.73,74.32,1890641,MMC
2017-05-02,74.57,74.62,73.87,74.05,1563969,MMC
2017-05-03,73.86,74.09,73.61,73.91,1698573,MMC
2017-05-04,74.15,74.98,73.72,74.38,1529914,MMC
2017-05-05,74.48,74.57,74.25,74.51,1411708,MMC
2017-05-08,72.96,74.7499,72.96,74.12,1100356,MMC
2017-05-09,74.25,74.54,73.47,73.65,1462036,MMC
2017-05-10,73.59,73.94,73.56,73.79,1145090,MMC
2017-05-11,73.42,73.81,73.24,73.68,1312463,MMC
2017-05-12,73.54,73.785,73.11,73.38,1122471,MMC
2017-05-15,73.17,74.155,73.0423,73.81,1085003,MMC
2017-05-16,73.96,74.15,73.59,74.08,1233844,MMC
2017-05-17,73.24,73.91,73.24,73.71,1989087,MMC
2017-05-18,73.87,74.91,73.65,74.5,2246713,MMC
2017-05-19,74.64,74.83,74.29,74.61,2129300,MMC
2017-05-22,74.78,75.0,74.555,74.73,1134965,MMC
2017-05-23,74.7,74.89,74.52,74.74,1132647,MMC
2017-05-24,74.85,75.2,74.72,75.1,1029030,MMC
2017-05-25,75.28,76.68,75.1,76.53,1675175,MMC
2017-05-26,76.34,76.54,76.02,76.37,1454498,MMC
2017-05-30,76.25,77.56,76.195,77.39,3545243,MMC
2017-05-31,77.17,77.85,77.07,77.56,3769418,MMC
2017-06-01,77.61,77.61,76.84,77.35,2023172,MMC
2017-06-02,77.25,77.6,77.15,77.5,1497669,MMC
2017-06-05,77.51,77.87,77.36,77.38,857924,MMC
2017-06-06,77.0,77.05,76.583,76.84,2028539,MMC
2017-06-07,77.1,77.24,76.67,76.89,1952586,MMC
2017-06-08,77.08,77.43,76.81,77.3,1831258,MMC
2017-06-09,77.36,78.32,77.16,78.23,1651400,MMC
2017-06-12,78.17,78.58,77.92,78.51,1902645,MMC
2017-06-13,78.46,79.07,78.43,78.6,1336552,MMC
2017-06-14,78.64,79.7,78.44,79.58,2055913,MMC
2017-06-15,79.38,80.23,79.25,80.1,1501068,MMC
2017-06-16,80.25,80.46,79.95,80.27,1795534,MMC
2017-06-19,80.4,80.47,79.91,80.14,2196793,MMC
2017-06-20,80.15,80.33,79.77,79.8,1319713,MMC
2017-06-21,80.32,80.32,79.31,79.4,1848960,MMC
2017-06-22,79.15,79.42,78.63,78.68,1692609,MMC
2017-06-23,78.9,79.0,78.01,78.06,1860268,MMC
2017-06-26,78.14,78.59,77.95,78.15,1559925,MMC
2017-06-27,78.4,78.4,77.75,77.91,2038993,MMC
2017-06-28,78.32,78.86,78.14,78.71,1760078,MMC
2017-06-29,79.08,79.18,77.54,77.66,2162044,MMC
2017-06-30,78.24,78.63,77.49,77.96,2057986,MMC
2017-07-03,78.45,78.71,78.01,78.01,1003050,MMC
2017-07-05,78.04,78.39,77.685,78.12,1323173,MMC
2017-07-06,77.94,78.275,77.5,77.67,1910746,MMC
2017-07-07,77.71,78.63,77.37,78.33,1396693,MMC
2017-07-10,78.13,78.46,78.05,78.09,1038329,MMC
2017-07-11,78.07,78.27,77.32,77.41,1108715,MMC
2017-07-12,77.68,78.33,77.35,78.16,1342092,MMC
2017-07-13,78.19,78.875,78.01,78.74,1342254,MMC
2017-07-14,78.47,79.115,78.1704,78.86,989097,MMC
2017-07-17,78.83,79.13,78.67,78.99,1269853,MMC
2017-07-18,78.58,79.21,78.55,79.15,1081524,MMC
2017-07-19,79.24,79.39,78.92,79.2,1081706,MMC
2017-07-20,79.24,79.75,78.97,79.64,1864382,MMC
2017-07-21,79.52,80.11,79.51,80.01,1609788,MMC
2017-07-24,80.02,80.39,79.77,80.28,1228454,MMC
2017-07-25,80.93,81.0,80.42,80.56,2113435,MMC
2017-07-26,80.57,80.77,80.08,80.22,1689575,MMC
2017-07-27,79.31,79.31,77.16,77.41,4164498,MMC
2017-07-28,77.45,78.74,77.17,78.68,1758624,MMC
2017-07-31,78.93,79.14,77.87,77.97,2309448,MMC
2017-08-01,78.82,78.88,78.43,78.64,2273627,MMC
2017-08-02,78.82,78.88,78.43,78.64,2273745,MMC
2017-08-03,78.6,78.86,78.15,78.43,1401941,MMC
2017-08-04,78.62,78.82,78.03,78.18,2033346,MMC
2017-08-07,78.15,78.27,77.92,78.0,1443016,MMC
2017-08-08,77.75,77.89,77.34,77.44,1439618,MMC
2017-08-09,77.18,77.66,77.04,77.48,1656199,MMC
2017-08-10,77.18,77.64,77.0,77.08,1600399,MMC
2017-08-11,77.21,77.53,76.96,77.02,882325,MMC
2017-08-14,77.42,77.9,77.42,77.77,856587,MMC
2017-08-15,77.98,78.39,77.86,78.11,1423610,MMC
2017-08-16,78.3,78.57,78.0,78.15,1737706,MMC
2017-08-17,78.15,78.62,77.21,77.21,1681346,MMC
2017-08-18,77.21,77.875,76.88,77.36,1864568,MMC
2017-08-21,77.31,77.545,76.98,77.46,1172445,MMC
2017-08-22,77.74,78.19,77.54,78.13,971046,MMC
2017-08-23,77.8,77.9,77.16,77.16,1156589,MMC
2017-08-24,77.31,77.43,76.85,76.88,874181,MMC
2017-08-25,77.21,77.46,76.91,76.96,1698241,MMC
2017-08-28,77.12,77.71,76.98,77.44,2344106,MMC
2017-08-29,76.96,77.63,76.68,77.0,1165696,MMC
2017-08-30,76.92,77.68,76.92,77.41,1269003,MMC
2017-08-31,77.66,78.18,77.63,78.08,1888658,MMC
2017-09-01,78.06,78.3712,77.63,77.87,1285982,MMC
2017-09-05,77.57,78.58,77.405,78.09,2408015,MMC
2017-09-06,78.42,79.29,78.19,78.97,2902542,MMC
2017-09-07,79.03,79.43,78.35,78.84,2582884,MMC
2017-09-08,78.79,82.33,78.675,81.95,4130975,MMC
2017-09-11,81.5,82.855,80.735,81.2,4268500,MMC
2017-09-12,81.39,81.94,81.01,81.76,1884741,MMC
2017-09-13,81.42,81.87,81.24,81.75,1955424,MMC
2017-09-14,81.64,81.67,80.56,81.2,3248233,MMC
2017-09-15,81.29,81.47,81.02,81.32,3359437,MMC
2017-09-18,81.41,81.55,80.94,81.45,2473516,MMC
2017-09-19,81.57,81.93,81.42,81.77,1444244,MMC
2017-09-20,81.88,82.65,81.755,82.59,1689108,MMC
2017-09-21,82.57,82.8,81.91,82.34,1802615,MMC
2017-09-22,82.31,82.78,82.07,82.72,1139487,MMC
2017-09-25,82.58,82.9386,82.42,82.88,1695422,MMC
2017-09-26,82.83,83.985,82.675,83.65,2306561,MMC
2017-09-27,83.93,84.32,83.27,84.22,2135109,MMC
2017-09-28,84.11,84.32,83.35,83.66,2778743,MMC
2017-09-29,83.43,83.89,83.19,83.81,2010094,MMC
2017-10-02,84.0,84.52,83.65,84.52,1476949,MMC
2017-10-03,84.31,84.47,83.97,84.39,1450917,MMC
2017-10-04,83.67,83.97,83.02,83.26,2200624,MMC
2017-10-05,83.33,83.93,83.05,83.7,1863037,MMC
2017-10-06,83.56,83.94,82.95,83.2,1068231,MMC
2017-10-09,83.21,83.54,82.96,83.35,1353019,MMC
2017-10-10,83.4,83.68,83.33,83.49,1185082,MMC
2017-10-11,83.58,83.66,83.26,83.58,1205070,MMC
2017-10-12,83.54,83.93,83.37,83.57,1594589,MMC
2017-10-13,83.79,84.49,83.79,83.9,1237585,MMC
2017-10-16,84.12,84.39,83.58,83.91,1220103,MMC
2017-10-17,84.1,84.18,83.29,83.53,1437760,MMC
2017-10-18,83.54,83.76,83.0,83.55,1374838,MMC
2017-10-19,83.52,84.3,83.42,84.29,1028214,MMC
2017-10-20,84.72,84.74,84.19,84.44,1435752,MMC
2017-10-23,84.55,84.71,84.22,84.28,1078774,MMC
2017-10-24,84.42,84.9,84.26,84.49,1415132,MMC
2017-10-25,84.34,84.62,83.8,84.455,1670823,MMC
2017-10-26,83.62,83.87,81.31,81.36,3179196,MMC
2017-10-27,81.36,81.77,80.46,81.0,2511359,MMC
2017-10-30,80.95,81.63,80.49,80.62,2841963,MMC
2017-10-31,80.7,81.7,80.62,80.93,2447117,MMC
2017-11-01,81.44,82.58,81.3674,82.42,3550832,MMC
2017-11-02,82.4,83.75,82.175,83.66,2685410,MMC
2017-11-03,83.29,83.3699,82.32,82.38,1511669,MMC
2017-11-06,82.22,83.19,81.87,82.63,1274391,MMC
2017-11-07,82.53,83.25,82.27,82.46,1623317,MMC
2017-11-08,82.54,83.009,82.21,82.43,1523912,MMC
2017-11-09,82.07,83.04,82.07,82.93,1262052,MMC
2017-11-10,83.0,83.34,82.37,83.15,1040388,MMC
2017-11-13,83.01,83.29,82.78,83.0,1857705,MMC
2017-11-14,82.92,83.97,82.68,83.6,1364313,MMC
2017-11-15,83.27,84.0,83.08,83.14,1822237,MMC
2017-11-16,83.44,83.67,82.9,82.91,1526284,MMC
2017-11-17,82.63,83.0,82.29,82.35,1507194,MMC
2017-11-20,82.56,83.1,82.48,82.93,889677,MMC
2017-11-21,83.02,83.67,82.851,83.45,1134138,MMC
2017-11-22,83.4,83.4,82.36,82.65,1057687,MMC
2017-11-24,82.73,83.12,82.09,82.34,445413,MMC
2017-11-27,82.52,82.84,82.43,82.5,987021,MMC
2017-11-28,82.78,83.73,82.71,83.62,1467867,MMC
2017-11-29,83.74,84.36,83.39,83.6,1221257,MMC
2017-11-30,84.07,84.7,83.3001,83.93,2782652,MMC
2017-12-01,84.32,85.1,83.03,85.06,2148183,MMC
2017-12-04,85.6,86.54,85.12,85.97,2477751,MMC
2017-12-05,86.17,86.49,84.85,85.01,2055347,MMC
2017-12-06,84.51,84.98,84.06,84.4,1398873,MMC
2017-12-07,84.3,84.3,83.59,83.73,934518,MMC
2017-12-08,84.02,84.21,83.69,84.13,773021,MMC
2017-12-11,84.32,84.41,83.62,83.93,1081079,MMC
2017-12-12,83.95,84.67,83.63,84.65,1686413,MMC
2017-12-13,84.52,84.68,83.08,83.4,2776272,MMC
2017-12-14,83.0,83.625,82.71,83.02,2837515,MMC
2017-12-15,83.53,84.18,82.95,83.11,3725153,MMC
2017-12-18,83.83,83.89,82.41,82.5,2475356,MMC
2017-12-19,83.02,83.58,82.47,82.52,2118872,MMC
2017-12-20,82.8,83.02,82.06,82.12,1769943,MMC
2017-12-21,82.36,82.825,80.64,80.71,3275654,MMC
2017-12-22,80.54,81.18,80.12,80.69,1875296,MMC
2017-12-26,80.7,81.32,80.55,80.74,734406,MMC
2017-12-27,80.93,81.75,80.79,81.69,1759411,MMC
2017-12-28,81.85,82.01,81.61,81.97,1055760,MMC
2017-12-29,82.16,82.3,81.37,81.39,1408153,MMC
2018-01-02,81.84,81.93,80.24,80.4,2927147,MMC
2018-01-03,80.65,81.64,80.33,81.45,2025240,MMC
2018-01-04,81.72,82.79,81.65,82.3,1600735,MMC
2018-01-05,82.33,82.92,82.1,82.87,1487515,MMC
2018-01-08,82.58,82.97,81.97,81.99,1430251,MMC
2018-01-09,82.15,82.59,81.89,81.99,2526995,MMC
2018-01-10,81.95,82.12,81.04,81.16,2568116,MMC
2018-01-11,81.18,81.31,80.61,81.02,2674288,MMC
2018-01-12,81.21,81.98,80.72,81.74,2716954,MMC
2018-01-16,82.14,82.39,81.2,81.26,2246313,MMC
2018-01-17,81.66,81.82,81.38,81.53,2234683,MMC
2018-01-18,81.42,81.89,80.71,81.56,2787818,MMC
2018-01-19,81.78,82.64,81.68,82.08,2552400,MMC
2018-01-22,82.37,82.76,82.12,82.71,1789697,MMC
2018-01-23,82.67,83.35,82.36,82.96,2069289,MMC
2018-01-24,82.99,83.88,82.74,83.42,2937801,MMC
2018-01-25,83.73,84.1,83.22,83.57,2017947,MMC
2018-01-26,83.93,85.77,83.84,85.72,2202143,MMC
2018-01-29,85.58,85.8,84.69,84.71,2249879,MMC
2018-01-30,84.23,84.68,83.65,83.74,1733199,MMC
2018-01-31,83.77,84.27,83.46,83.52,2270973,MMC
2018-02-01,83.58,85.68,82.96,85.05,3983495,MMC
2018-02-02,84.99,85.76,84.25,84.69,3418509,MMC
2018-02-05,84.49,85.32,82.52,82.52,4231976,MMC
2018-02-06,81.21,82.83,80.66,82.24,4985028,MMC
2018-02-07,82.04,83.42,81.84,82.16,2722942,MMC
2013-02-08,102.34,103.33,102.04,102.66,1937721,MMM
2013-02-11,102.39,102.88,102.0401,102.62,1715444,MMM
2013-02-12,102.66,103.59,102.63,103.46,1927930,MMM
2013-02-13,103.03,103.395,102.58,102.86,1699804,MMM
2013-02-14,102.43,103.14,102.22,102.78,2217419,MMM
2013-02-15,103.06,103.38,102.62,103.23,2326159,MMM
2013-02-19,103.42,104.3916,103.32,104.18,2988487,MMM
2013-02-20,104.18,104.4,103.15,103.15,2997192,MMM
2013-02-21,102.88,103.14,102.39,102.72,2758728,MMM
2013-02-22,102.99,103.7,102.82,103.54,2158013,MMM
2013-02-25,103.91,104.04,101.75,101.75,3022232,MMM
2013-02-26,102.11,102.66,101.91,102.31,2472815,MMM
2013-02-27,102.1,103.93,101.95,103.57,2353996,MMM
2013-02-28,103.6,104.56,103.14,104.0,2871517,MMM
2013-03-01,103.39,103.94,102.72,103.77,2660845,MMM
2013-03-04,103.51,103.51,102.59,103.28,2566248,MMM
2013-03-05,103.76,104.81,103.65,104.45,2632138,MMM
2013-03-06,104.73,105.42,104.47,104.66,3470236,MMM
2013-03-07,104.8,105.155,104.49,104.54,1876432,MMM
2013-03-08,105.0,105.81,104.825,105.71,2358400,MMM
2013-03-11,105.33,105.955,105.33,105.81,1721231,MMM
2013-03-12,105.82,105.98,104.96,105.13,2226679,MMM
2013-03-13,105.13,105.57,104.88,105.09,2059778,MMM
2013-03-14,105.33,106.02,105.26,106.02,2207208,MMM
2013-03-15,105.9,106.88,105.851,106.4,5149251,MMM
2013-03-18,105.23,105.96,105.22,105.41,1811381,MMM
2013-03-19,105.83,105.98,104.64,105.18,3211336,MMM
2013-03-20,105.91,106.17,105.38,105.66,1799845,MMM
2013-03-21,105.39,105.4619,104.72,104.94,1937925,MMM
2013-03-22,105.1,106.485,105.1,106.42,2397904,MMM
2013-03-25,106.53,106.8,104.68,105.17,3739146,MMM
2013-03-26,105.41,106.225,105.41,106.07,1893455,MMM
2013-03-27,105.35,105.5,104.97,105.29,2129667,MMM
2013-03-28,105.67,106.34,105.28,106.31,2276617,MMM
2013-04-01,106.0,106.17,105.42,105.65,1685379,MMM
2013-04-02,105.8,106.8,105.79,106.52,2097792,MMM
2013-04-03,106.6,106.97,105.43,105.68,3278809,MMM
2013-04-04,105.82,106.22,105.3,105.82,1771217,MMM
2013-04-05,104.45,105.875,104.35,105.78,2477762,MMM
2013-04-08,105.86,106.42,105.1,105.75,1947664,MMM
2013-04-09,106.0,106.69,105.39,105.95,2370519,MMM
2013-04-10,106.09,107.93,106.028,107.69,3262930,MMM
2013-04-11,107.86,108.72,107.86,108.25,2137977,MMM
2013-04-12,107.89,108.2699,107.31,107.68,2111387,MMM
2013-04-15,107.15,107.91,105.74,105.76,3677319,MMM
2013-04-16,106.69,106.85,105.7001,106.15,2636835,MMM
2013-04-17,105.47,105.8,104.93,105.48,3155340,MMM
2013-04-18,105.84,105.97,104.28,104.98,3144693,MMM
2013-04-19,105.31,105.88,104.82,105.71,3323701,MMM
2013-04-22,105.71,106.1,105.14,105.8,2646729,MMM
2013-04-23,106.24,107.51,105.86,107.39,3209753,MMM
2013-04-24,107.61,108.15,107.24,107.87,3238113,MMM
2013-04-25,104.46,105.64,103.5,104.88,9026991,MMM
2013-04-26,104.97,105.18,103.46,103.79,3359384,MMM
2013-04-29,103.91,104.2,102.89,103.83,2903008,MMM
2013-04-30,103.98,104.74,102.97,104.71,3769701,MMM
2013-05-01,104.78,105.12,104.42,104.55,3258868,MMM
2013-05-02,105.04,106.375,104.91,106.04,3120040,MMM
2013-05-03,106.96,108.6,106.85,107.83,3013051,MMM
2013-05-06,107.63,107.99,107.45,107.84,2174314,MMM
2013-05-07,107.61,108.371,107.55,108.01,2235501,MMM
2013-05-08,108.03,108.29,107.77,108.2,2654353,MMM
2013-05-09,108.11,110.51,108.11,109.92,4486923,MMM
2013-05-10,110.08,110.64,109.75,110.48,2993677,MMM
2013-05-13,109.99,110.72,109.71,110.5,2045328,MMM
2013-05-14,110.32,110.79,110.27,110.59,2482692,MMM
2013-05-15,110.4,111.715,110.29,111.5,2912537,MMM
2013-05-16,111.21,111.7,110.95,111.07,2685808,MMM
2013-05-17,111.16,111.78,110.94,111.39,4060681,MMM
2013-05-20,111.13,112.055,110.96,111.72,2457246,MMM
2013-05-21,112.11,112.34,111.52,112.01,2474001,MMM
2013-05-22,111.59,112.29,110.57,110.79,3833236,MMM
2013-05-23,110.06,110.7,109.58,110.41,2550599,MMM
2013-05-24,109.86,110.49,109.49,110.27,2228321,MMM
2013-05-28,111.15,112.38,111.04,111.59,2721046,MMM
2013-05-29,111.04,111.36,110.48,111.13,2113583,MMM
2013-05-30,111.34,112.0,111.011,111.42,2599268,MMM
2013-05-31,110.79,112.211,110.27,110.27,3207875,MMM
2013-06-03,110.7,110.95,109.6901,110.61,2647752,MMM
2013-06-04,110.65,111.2,109.53,110.02,2508594,MMM
2013-06-05,109.8,109.89,108.395,108.59,2690309,MMM
2013-06-06,108.46,108.775,107.64,108.67,2681095,MMM
2013-06-07,109.38,111.12,108.97,111.11,3375913,MMM
2013-06-10,111.41,111.45,110.54,110.81,2224123,MMM
2013-06-11,109.9,111.08,109.51,110.22,1752156,MMM
2013-06-12,110.99,111.06,108.95,109.03,2400667,MMM
2013-06-13,108.95,111.44,108.58,111.2,2603119,MMM
2013-06-14,111.3,112.07,110.75,111.03,2016784,MMM
2013-06-17,111.85,112.87,111.6445,111.91,2617737,MMM
2013-06-18,112.07,113.23,111.9,112.97,1695374,MMM
2013-06-19,112.96,113.25,111.53,111.57,1972177,MMM
2013-06-20,110.71,110.76,108.52,108.78,2975586,MMM
2013-06-21,109.5,110.06,108.74,109.59,4674703,MMM
2013-06-24,108.784,108.784,107.15,107.5,3602390,MMM
2013-06-25,108.2,108.75,107.54,108.24,2677161,MMM
2013-06-26,109.07,109.98,108.73,109.68,2525705,MMM
2013-06-27,110.54,110.9,109.97,110.24,2232561,MMM
2013-06-28,109.86,110.47,109.14,109.35,3429861,MMM
2013-07-01,108.37,110.36,108.36,109.31,2668810,MMM
2013-07-02,109.05,109.75,108.33,108.73,3008715,MMM
2013-07-03,108.28,109.9,108.21,109.45,1364138,MMM
2013-07-05,110.37,111.56,109.87,111.54,2064442,MMM
2013-07-08,112.0,112.784,111.901,112.13,2572605,MMM
2013-07-09,113.09,113.52,112.795,113.35,2196198,MMM
2013-07-10,113.38,113.88,112.91,113.43,2307474,MMM
2013-07-11,114.36,114.75,114.17,114.53,2387481,MMM
2013-07-12,114.57,115.24,114.27,115.14,2291871,MMM
2013-07-15,115.14,115.49,114.75,114.85,2064596,MMM
2013-07-16,114.99,115.44,114.06,114.34,2458369,MMM
2013-07-17,114.97,115.27,114.31,114.64,2096714,MMM
2013-07-18,114.61,115.75,114.57,115.48,2945741,MMM
2013-07-19,115.34,116.47,115.34,116.19,3093840,MMM
2013-07-22,116.0,116.82,115.66,116.28,2823478,MMM
2013-07-23,116.44,117.3,116.01,116.75,2254488,MMM
2013-07-24,117.07,117.09,116.06,116.33,1808468,MMM
2013-07-25,115.3,116.9,114.84,116.55,3346643,MMM
2013-07-26,116.17,116.93,115.34,116.91,2332171,MMM
2013-07-29,116.41,116.8052,116.06,116.61,1460394,MMM
2013-07-30,116.9,117.12,116.33,116.84,2285234,MMM
2013-07-31,117.13,118.596,117.01,117.43,2693963,MMM
2013-08-01,118.38,119.26,118.27,118.41,2996921,MMM
2013-08-02,117.98,118.35,117.47,118.26,1899268,MMM
2013-08-05,118.17,118.25,117.81,117.92,1351794,MMM
2013-08-06,117.82,117.95,117.14,117.5,1841126,MMM
2013-08-07,117.3,117.948,117.04,117.83,1934049,MMM
2013-08-08,118.27,119.0,117.64,118.68,2380613,MMM
2013-08-09,118.73,119.2,117.7,118.31,2460101,MMM
2013-08-12,118.0,118.76,117.72,118.38,1647357,MMM
2013-08-13,118.52,119.18,117.19,118.67,2023282,MMM
2013-08-14,118.9,118.91,117.57,117.62,2021385,MMM
2013-08-15,116.92,116.92,115.6401,115.85,1994897,MMM
2013-08-16,115.68,116.21,115.64,115.9,2332815,MMM
2013-08-19,115.83,115.96,115.47,115.61,1829281,MMM
2013-08-20,115.52,115.89,115.19,115.42,2151336,MMM
2013-08-21,114.79,114.84,113.34,113.42,2293686,MMM
2013-08-22,113.61,114.89,113.3445,114.67,2002010,MMM
2013-08-23,114.76,115.0,113.59,114.4,1953688,MMM
2013-08-26,114.38,115.1725,114.04,114.33,1816978,MMM
2013-08-27,113.41,113.82,112.67,112.73,1916248,MMM
2013-08-28,112.51,113.42,112.36,113.0,1545807,MMM
2013-08-29,112.87,113.83,112.58,113.32,1457228,MMM
2013-08-30,113.61,113.74,112.85,113.58,2205589,MMM
2013-09-03,114.57,114.92,112.85,113.22,2168074,MMM
2013-09-04,113.08,114.865,113.08,114.55,2312243,MMM
2013-09-05,114.35,115.12,114.03,114.87,1954308,MMM
2013-09-06,115.09,115.82,113.8877,115.04,1965563,MMM
2013-09-09,115.63,117.14,115.51,116.74,1976769,MMM
2013-09-10,117.31,117.87,117.07,117.59,2572759,MMM
2013-09-11,117.63,118.71,117.59,118.71,1890470,MMM
2013-09-12,118.8,118.914,118.0,118.2,2399733,MMM
2013-09-13,118.49,118.85,118.32,118.6,1973296,MMM
2013-09-16,119.79,120.0,119.06,119.23,2758726,MMM
2013-09-17,119.07,120.19,118.65,119.93,2436138,MMM
2013-09-18,120.25,121.51,119.87,121.29,3307746,MMM
2013-09-19,121.15,122.27,121.15,121.57,2896161,MMM
2013-09-20,121.5,121.93,120.01,120.01,7005029,MMM
2013-09-23,120.43,121.47,120.37,121.11,3468547,MMM
2013-09-24,121.24,121.87,120.69,120.8,3535813,MMM
2013-09-25,120.89,121.21,120.17,120.2,2173387,MMM
2013-09-26,120.6,121.0,119.92,120.66,2240949,MMM
2013-09-27,119.97,120.3,119.26,120.22,2028123,MMM
2013-09-30,119.39,119.956,118.67,119.41,2104698,MMM
2013-10-01,119.69,119.82,118.8,119.62,1854810,MMM
2013-10-02,119.13,119.59,118.44,119.2,2056549,MMM
2013-10-03,118.71,119.11,117.89,118.55,2525828,MMM
2013-10-04,118.37,119.71,118.13,119.4,1983719,MMM
2013-10-07,118.56,119.265,118.28,118.69,1931239,MMM
2013-10-08,118.72,119.22,117.1,117.16,2879106,MMM
2013-10-09,117.27,117.96,116.65,117.57,2499169,MMM
2013-10-10,118.6,119.34,118.32,119.34,2688838,MMM
2013-10-11,119.16,120.77,118.39,120.72,2492704,MMM
2013-10-14,120.26,121.7,120.0,121.4,1866804,MMM
2013-10-15,121.28,121.38,119.79,119.82,2720520,MMM
2013-10-16,120.86,120.94,120.14,120.94,2602760,MMM
2013-10-17,120.74,122.87,120.71,122.62,2791719,MMM
2013-10-18,122.87,123.45,122.4,122.84,2590546,MMM
2013-10-21,122.79,123.31,122.68,123.25,1747449,MMM
2013-10-22,123.36,124.32,123.28,123.8,2053459,MMM
2013-10-23,123.43,123.73,122.5,123.2,2337493,MMM
2013-10-24,122.96,124.955,122.7,123.49,3851061,MMM
2013-10-25,123.05,124.46,122.87,124.42,2054269,MMM
2013-10-28,124.13,125.32,123.8,124.92,2358403,MMM
2013-10-29,125.08,125.48,124.62,125.28,1986724,MMM
2013-10-30,125.57,125.98,124.76,124.79,2107662,MMM
2013-10-31,124.97,126.38,124.95,125.85,2327199,MMM
2013-11-01,126.76,126.93,125.12,125.9,1676596,MMM
2013-11-04,125.98,126.49,125.56,126.32,1741465,MMM
2013-11-05,125.75,126.46,124.86,126.12,1764260,MMM
2013-11-06,126.46,127.32,126.23,127.13,1911624,MMM
2013-11-07,127.15,127.8799,126.23,126.41,3188896,MMM
2013-11-08,126.03,128.02,126.03,127.99,2234273,MMM
2013-11-11,127.54,128.169,127.25,127.95,1751487,MMM
2013-11-12,128.15,128.59,127.55,128.36,2428596,MMM
2013-11-13,127.86,128.66,127.43,128.59,2426280,MMM
2013-11-14,128.97,130.12,128.8,129.79,2569809,MMM
2013-11-15,129.15,130.0,128.98,129.85,2360393,MMM
2013-11-18,129.91,130.5,129.775,130.13,2148174,MMM
2013-11-19,130.02,130.78,129.92,130.05,2532503,MMM
2013-11-20,129.5,130.3,128.55,129.18,2691794,MMM
2013-11-21,129.69,130.41,129.59,130.35,1576647,MMM
2013-11-22,130.36,132.55,129.82,131.02,1644799,MMM
2013-11-25,131.8,131.87,130.94,131.23,2496334,MMM
2013-11-26,131.45,132.6358,131.33,132.15,4229577,MMM
2013-11-27,132.63,133.65,131.94,133.5,2433546,MMM
2013-11-29,133.51,134.16,133.34,133.51,2029049,MMM
2013-12-02,131.67,132.0,127.39,127.68,6901333,MMM
2013-12-03,126.06,127.39,125.151,126.6,7865043,MMM
2013-12-04,125.95,127.59,125.485,126.46,3455951,MMM
2013-12-05,126.4,127.65,126.22,126.83,2842740,MMM
2013-12-06,128.19,128.8,127.85,128.61,2886135,MMM
2013-12-09,128.8,129.18,128.39,128.57,2064407,MMM
2013-12-10,128.07,128.53,127.53,127.55,2353154,MMM
2013-12-11,128.74,129.66,126.71,126.77,3897498,MMM
2013-12-12,126.63,127.39,125.98,126.58,2486721,MMM
2013-12-13,126.65,127.35,125.98,126.43,1743444,MMM
2013-12-16,126.77,128.77,126.47,127.66,2805302,MMM
2013-12-17,130.42,131.62,129.98,131.39,6212275,MMM
2013-12-18,131.4801,135.81,131.4801,135.8,5580201,MMM
2013-12-19,135.06,136.52,134.73,136.41,4081024,MMM
2013-12-20,136.78,138.09,136.6,136.72,5856853,MMM
2013-12-23,137.1,137.43,136.32,136.8,3443556,MMM
2013-12-24,137.23,137.34,136.35,136.99,1311676,MMM
2013-12-26,137.3,138.68,137.031,138.29,2158185,MMM
2013-12-27,138.78,139.4,138.55,139.35,1895102,MMM
2013-12-30,139.08,139.65,138.79,139.42,1714254,MMM
2013-12-31,140.0,140.43,139.48,140.25,1846529,MMM
2014-01-02,138.05,139.0,137.61,138.13,3053521,MMM
2014-01-03,138.37,138.8799,138.03,138.45,2133336,MMM
2014-01-06,138.75,139.29,137.48,137.63,2712055,MMM
2014-01-07,137.45,138.2,137.13,137.65,2525529,MMM
2014-01-08,137.48,137.75,136.34,136.63,3122674,MMM
2014-01-09,137.02,137.43,136.201,136.45,2539952,MMM
2014-01-10,136.95,137.19,135.68,136.18,3254329,MMM
2014-01-13,135.81,137.06,134.57,134.68,2633428,MMM
2014-01-14,135.11,137.41,134.74,137.41,2480170,MMM
2014-01-15,137.77,138.82,137.56,138.44,3043498,MMM
2014-01-16,137.74,138.5,137.63,138.16,1792677,MMM
2014-01-17,137.98,138.75,136.98,137.31,2335555,MMM
2014-01-21,138.45,138.95,136.296,136.99,2705751,MMM
2014-01-22,137.35,137.49,136.33,136.48,2118966,MMM
2014-01-23,135.64,135.66,133.95,134.71,2720254,MMM
2014-01-24,133.73,133.73,130.22,130.22,3784000,MMM
2014-01-27,130.02,130.59,128.66,128.96,3313315,MMM
2014-01-28,129.43,130.01,129.096,129.81,2734536,MMM
2014-01-29,130.1,131.27,129.0,130.25,3585136,MMM
2014-01-30,129.96,129.96,126.53,128.05,4103794,MMM
2014-01-31,126.6,129.2,126.42,128.19,3715366,MMM
2014-02-03,128.22,128.59,123.61,123.9,4245704,MMM
2014-02-04,126.09,127.6425,124.12,126.72,7423602,MMM
2014-02-05,128.01,128.76,125.92,127.36,4960130,MMM
2014-02-06,127.6,129.2,127.1,128.9,3828431,MMM
2014-02-07,129.57,130.39,128.81,130.33,3271820,MMM
2014-02-10,129.65,130.41,129.0245,129.7,3317360,MMM
2014-02-11,129.7,131.49,129.65,130.98,2604237,MMM
2014-02-12,130.34,131.0,130.01,130.44,2100646,MMM
2014-02-13,129.29,130.38,128.66,130.14,2850607,MMM
2014-02-14,129.77,132.19,129.5,132.12,3031589,MMM
2014-02-18,132.31,132.75,131.64,131.8,2876570,MMM
2014-02-19,131.33,132.71,130.46,130.56,2719359,MMM
2014-02-20,130.65,132.0301,130.0451,131.56,2155829,MMM
2014-02-21,131.56,132.33,131.3,131.57,2574269,MMM
2014-02-24,131.89,133.46,131.44,132.2,2454286,MMM
2014-02-25,132.27,133.43,131.86,132.93,2865583,MMM
2014-02-26,133.13,133.4599,132.28,132.86,2771103,MMM
2014-02-27,132.63,134.58,132.0,134.34,3123972,MMM
2014-02-28,134.19,135.2,133.92,134.73,3179708,MMM
2014-03-03,133.07,133.8099,131.67,132.21,2814379,MMM
2014-03-04,131.92,133.08,131.58,132.68,6975609,MMM
2014-03-05,132.66,134.0346,132.19,133.85,3551443,MMM
2014-03-06,134.37,134.74,134.02,134.08,2236816,MMM
2014-03-07,134.88,135.0,133.71,134.11,2381391,MMM
2014-03-10,133.98,134.08,133.1,133.56,1966251,MMM
2014-03-11,133.73,133.84,132.227,132.51,1928934,MMM
2014-03-12,132.07,132.76,131.59,132.57,2636985,MMM
2014-03-13,133.19,133.67,130.64,130.81,2520817,MMM
2014-03-14,130.08,131.11,129.7,129.83,2975110,MMM
2014-03-17,130.66,132.69,130.66,132.27,2529436,MMM
2014-03-18,132.49,133.23,132.25,132.74,2032836,MMM
2014-03-19,132.75,132.85,130.58,131.23,2141027,MMM
2014-03-20,131.15,132.85,130.86,132.43,2577475,MMM
2014-03-21,133.58,134.24,132.9,133.12,5920375,MMM
2014-03-24,133.32,133.7,131.8801,132.42,2799616,MMM
2014-03-25,133.66,134.53,132.895,134.06,2898123,MMM
2014-03-26,134.66,134.89,133.09,133.09,2318889,MMM
2014-03-27,132.82,133.49,132.18,132.84,2409787,MMM
2014-03-28,133.58,134.97,133.18,134.2,1906496,MMM
2014-03-31,134.61,135.8706,134.58,135.66,2711953,MMM
2014-04-01,135.88,136.65,135.67,136.53,2371045,MMM
2014-04-02,135.99,136.25,135.33,136.0,3281384,MMM
2014-04-03,136.22,137.19,135.7,136.14,2677221,MMM
2014-04-04,136.9,137.77,135.77,135.86,2735319,MMM
2014-04-07,135.81,136.25,134.39,134.4,2807517,MMM
2014-04-08,134.44,135.1525,133.43,134.84,2893573,MMM
2014-04-09,135.0,135.87,134.5,135.84,2671878,MMM
2014-04-10,135.73,136.43,133.9,133.97,2857305,MMM
2014-04-11,133.37,133.84,132.39,132.39,2368364,MMM
2014-04-14,133.45,133.52,132.02,133.15,2058107,MMM
2014-04-15,133.27,134.35,132.02,134.09,2119044,MMM
2014-04-16,135.17,136.78,134.81,136.77,2135337,MMM
2014-04-17,137.3,138.25,137.25,137.73,2645619,MMM
2014-04-21,137.25,138.71,137.18,138.62,1781138,MMM
2014-04-22,138.5,139.52,138.13,138.89,2252491,MMM
2014-04-23,138.81,138.89,137.89,137.99,2847591,MMM
2014-04-24,136.38,136.99,135.0,136.65,2847809,MMM
2014-04-25,136.5,136.96,135.69,136.56,2093074,MMM
2014-04-28,137.43,138.35,135.97,137.23,2244309,MMM
2014-04-29,137.87,137.9,136.56,137.55,1820903,MMM
2014-04-30,137.63,139.2,137.33,139.09,2906766,MMM
2014-05-01,139.5,141.49,139.12,140.81,3997985,MMM
2014-05-02,141.63,141.83,139.87,140.12,5758462,MMM
2014-05-05,139.14,141.05,138.65,140.61,2711091,MMM
2014-05-06,140.28,140.43,139.17,139.29,2299671,MMM
2014-05-07,139.98,141.25,139.175,141.14,2238499,MMM
2014-05-08,140.88,142.1199,140.51,140.83,1939407,MMM
2014-05-09,140.56,141.37,140.25,141.34,2092997,MMM
2014-05-12,141.78,142.94,141.71,142.82,2972085,MMM
2014-05-13,143.0,143.37,142.32,142.43,1695439,MMM
2014-05-14,142.48,142.77,141.41,141.6,2113403,MMM
2014-05-15,141.56,141.739,140.022,140.98,2388376,MMM
2014-05-16,140.93,141.2,139.91,141.13,1901726,MMM
2014-05-19,140.07,142.0,139.98,141.67,1529159,MMM
2014-05-20,141.6,141.9,139.89,140.23,1845131,MMM
2014-05-21,139.77,140.79,139.77,140.66,1641048,MMM
2014-05-22,140.71,140.96,140.26,140.31,1550242,MMM
2014-05-23,140.23,141.18,140.052,141.14,1209384,MMM
2014-05-27,141.5,141.6,141.13,141.44,1512336,MMM
2014-05-28,141.81,141.9,141.06,141.43,1566124,MMM
2014-05-29,141.5,142.43,141.19,142.39,1624138,MMM
2014-05-30,142.11,142.67,141.78,142.55,3908258,MMM
2014-06-02,142.27,142.91,141.69,142.32,1682363,MMM
2014-06-03,142.08,143.13,141.61,142.89,2061733,MMM
2014-06-04,142.91,143.0,142.26,142.26,1335673,MMM
2014-06-05,142.76,143.74,141.9,143.71,1542282,MMM
2014-06-06,143.99,144.64,143.53,144.64,1769660,MMM
2014-06-09,144.64,145.53,144.61,145.32,1800929,MMM
2014-06-10,144.97,145.21,144.46,144.97,1699958,MMM
2014-06-11,144.66,144.97,144.19,144.41,1489897,MMM
2014-06-12,144.95,144.95,142.78,143.07,1839500,MMM
2014-06-13,143.19,143.75,142.83,143.36,1376210,MMM
2014-06-16,142.93,143.53,142.6,143.32,1274286,MMM
2014-06-17,143.01,143.99,142.64,143.69,1209437,MMM
2014-06-18,143.93,144.39,142.77,144.33,1340743,MMM
2014-06-19,144.53,144.72,143.99,144.49,1560479,MMM
2014-06-20,144.54,145.3,144.2,145.16,4204666,MMM
2014-06-23,145.1,145.3,144.01,144.09,1390232,MMM
2014-06-24,143.71,144.6156,143.05,143.09,1404566,MMM
2014-06-25,143.0,144.38,142.88,143.65,1321768,MMM
2014-06-26,143.75,143.99,142.5577,143.73,1490908,MMM
2014-06-27,143.17,144.0699,143.0625,143.69,1981763,MMM
2014-06-30,143.92,143.93,143.06,143.24,1878415,MMM
2014-07-01,143.41,144.82,143.38,144.56,1767594,MMM
2014-07-02,144.23,145.3,143.56,145.23,1621309,MMM
2014-07-03,145.25,145.73,145.0,145.41,1142241,MMM
2014-07-07,145.48,145.58,144.5,144.91,1257923,MMM
2014-07-08,145.22,145.4,144.48,144.56,1596826,MMM
2014-07-09,144.78,145.04,144.03,144.68,1521771,MMM
2014-07-10,143.5,144.2,143.2375,143.89,2070061,MMM
2014-07-11,144.14,144.49,143.54,144.31,1907924,MMM
2014-07-14,144.99,145.71,144.75,145.0,2114592,MMM
2014-07-15,145.0,145.48,144.36,145.06,1955732,MMM
2014-07-16,145.28,146.25,145.0297,146.17,1971812,MMM
2014-07-17,145.33,145.67,143.45,143.54,2778988,MMM
2014-07-18,143.83,145.06,143.54,144.83,2132969,MMM
2014-07-21,144.66,144.87,143.65,144.3,1520875,MMM
2014-07-22,144.89,145.67,144.89,145.12,1608162,MMM
2014-07-23,145.34,145.4476,144.53,144.68,1849659,MMM
2014-07-24,145.51,146.43,144.47,145.13,2580146,MMM
2014-07-25,145.66,145.94,144.59,145.12,1601797,MMM
2014-07-28,144.92,145.63,143.78,145.53,2002176,MMM
2014-07-29,145.22,146.27,143.99,144.02,2288993,MMM
2014-07-30,144.26,144.78,143.52,143.74,2458395,MMM
2014-07-31,143.33,143.55,140.6,140.89,3572440,MMM
2014-08-01,140.15,140.98,139.21,140.75,2494476,MMM
2014-08-04,140.15,140.98,139.21,140.75,2494476,MMM
2014-08-05,140.62,141.12,139.34,139.78,2168828,MMM
2014-08-06,139.14,139.94,138.43,139.55,2678975,MMM
2014-08-07,140.05,140.3701,138.96,139.13,1892551,MMM
2014-08-08,139.3,140.885,138.89,140.85,2702551,MMM
2014-08-11,140.93,141.5,140.54,140.58,1919082,MMM
2014-08-12,140.62,141.21,140.43,140.88,2176055,MMM
2014-08-13,141.35,141.83,140.92,141.8,3104251,MMM
2014-08-14,142.0,142.39,141.85,142.34,1586871,MMM
2014-08-15,142.81,142.98,141.02,141.92,1960967,MMM
2014-08-18,142.75,144.19,142.59,144.12,1855474,MMM
2014-08-19,144.47,145.01,143.81,144.25,1593001,MMM
2014-08-20,143.86,144.82,143.5,144.6,2298805,MMM
2014-08-21,144.78,144.99,144.35,144.5,1475752,MMM
2014-08-22,144.5,144.83,144.0201,144.13,1547543,MMM
2014-08-25,144.66,144.99,144.42,144.7,1013114,MMM
2014-08-26,145.0,145.39,144.57,144.6,1816025,MMM
2014-08-27,144.43,144.86,143.63,143.94,1402238,MMM
2014-08-28,143.32,144.12,143.02,143.98,1314062,MMM
2014-08-29,144.06,144.39,143.18,144.0,1537846,MMM
2014-09-02,143.3,144.61,143.3,144.22,1578809,MMM
2014-09-03,144.47,144.72,143.55,143.82,1533616,MMM
2014-09-04,144.21,144.65,143.345,143.61,1549930,MMM
2014-09-05,143.64,144.32,143.15,144.2,1989529,MMM
2014-09-08,144.41,145.45,144.11,144.89,2446144,MMM
2014-09-09,144.7,145.26,144.245,144.46,1745351,MMM
2014-09-10,144.63,144.99,144.0,144.64,1558786,MMM
2014-09-11,143.99,144.38,143.6,144.35,1465360,MMM
2014-09-12,144.45,144.45,143.5,143.94,2135444,MMM
2014-09-15,144.17,144.69,143.66,144.48,1867980,MMM
2014-09-16,143.8,144.99,143.59,144.85,1945076,MMM
2014-09-17,144.92,145.79,144.27,145.37,2757021,MMM
2014-09-18,145.7,147.06,145.69,146.84,2367082,MMM
2014-09-19,147.42,147.87,146.52,146.69,8106210,MMM
2014-09-22,146.92,147.0,145.5,145.71,2231009,MMM
2014-09-23,145.23,145.595,144.35,144.37,2052024,MMM
2014-09-24,144.17,145.12,143.72,144.88,2608246,MMM
2014-09-25,144.41,144.46,142.07,142.48,2764211,MMM
2014-09-26,142.52,142.89,140.98,142.42,3557713,MMM
2014-09-29,140.94,142.34,140.66,142.19,2848278,MMM
2014-09-30,142.5,142.9,141.28,141.68,2679206,MMM
2014-10-01,141.16,141.67,138.72,139.18,2925861,MMM
2014-10-02,138.57,139.32,137.95,138.67,3223934,MMM
2014-10-03,139.33,140.45,138.57,140.17,3514097,MMM
2014-10-06,140.55,141.28,139.59,140.34,2464699,MMM
2014-10-07,138.82,140.18,137.66,137.68,3145016,MMM
2014-10-08,138.25,141.48,137.72,141.41,4137781,MMM
2014-10-09,141.15,141.5,138.33,138.64,3769325,MMM
2014-10-10,139.33,139.6,133.82,133.83,7370347,MMM
2014-10-13,134.26,135.35,131.01,132.9,4583764,MMM
2014-10-14,133.65,135.94,133.21,134.18,3644279,MMM
2014-10-15,132.56,134.64,130.6,134.22,4794670,MMM
2014-10-16,133.42,135.97,132.752,135.05,3497195,MMM
2014-10-17,135.75,137.85,135.75,137.4,3749126,MMM
2014-10-20,137.15,137.75,136.76,137.6,2782534,MMM
2014-10-21,138.4,141.1,138.34,140.93,3081162,MMM
2014-10-22,140.9,141.09,138.7,138.95,4294426,MMM
2014-10-23,141.92,147.92,141.92,145.05,7428392,MMM
2014-10-24,145.0,148.79,144.81,148.59,4480881,MMM
2014-10-27,148.09,149.71,147.34,149.56,2844113,MMM
2014-10-28,149.83,151.13,149.56,151.06,2368229,MMM
2014-10-29,151.39,151.73,150.2,151.01,2060649,MMM
2014-10-30,150.49,152.4,150.0,152.1,1836508,MMM
2014-10-31,153.83,154.44,153.09,153.77,3016319,MMM
2014-11-03,153.14,154.39,152.98,153.3,2376427,MMM
2014-11-04,153.92,155.23,153.24,155.05,3128619,MMM
2014-11-05,155.68,156.24,154.14,155.69,2770390,MMM
2014-11-06,155.69,156.68,155.21,156.05,2067172,MMM
2014-11-07,156.15,156.62,155.475,156.55,1882753,MMM
2014-11-10,156.25,157.71,156.05,157.66,1463470,MMM
2014-11-11,157.95,158.0,156.65,157.11,1812026,MMM
2014-11-12,156.65,157.87,156.5,157.68,1500707,MMM
2014-11-13,158.0,159.07,157.48,158.35,2375052,MMM
2014-11-14,158.53,158.88,157.71,158.85,1786283,MMM
2014-11-17,158.09,159.16,158.09,158.69,1674303,MMM
2014-11-18,158.88,160.46,158.85,160.15,2312206,MMM
2014-11-19,159.33,159.41,157.97,158.83,2314662,MMM
2014-11-20,158.19,159.55,157.84,159.36,1748983,MMM
2014-11-21,160.31,160.86,159.59,160.16,2472003,MMM
2014-11-24,160.16,160.56,159.41,159.88,2358208,MMM
2014-11-25,159.0,159.68,158.06,158.06,3646343,MMM
2014-11-26,157.97,158.45,157.5,158.31,1823224,MMM
2014-11-28,159.58,160.82,158.8,160.09,1565487,MMM
2014-12-01,158.35,159.505,157.86,158.16,2502120,MMM
2014-12-02,158.78,160.78,158.54,160.6,2504391,MMM
2014-12-03,161.1,162.44,160.17,162.26,3040255,MMM
2014-12-04,162.0,162.92,160.9,162.26,2165107,MMM
2014-12-05,162.4,162.9,161.88,162.27,1722974,MMM
2014-12-08,162.1,162.8,160.1,160.93,1905159,MMM
2014-12-09,159.89,161.1,159.11,160.83,2051810,MMM
2014-12-10,160.71,160.81,157.7,158.24,3251563,MMM
2014-12-11,159.18,160.22,158.42,159.15,2437334,MMM
2014-12-12,158.56,158.99,157.12,157.12,2823193,MMM
2014-12-15,158.12,158.4399,155.59,156.85,2610662,MMM
2014-12-16,157.26,161.44,157.08,159.05,3383374,MMM
2014-12-17,159.29,160.89,157.78,160.6,3948875,MMM
2014-12-18,162.4,165.3,162.0,165.3,3359781,MMM
2014-12-19,164.78,166.09,164.36,165.48,4891344,MMM
2014-12-22,166.22,167.305,166.14,167.27,2090886,MMM
2014-12-23,168.02,168.16,166.87,166.87,2190217,MMM
2014-12-24,166.17,167.61,166.17,166.96,981961,MMM
2014-12-26,167.34,167.81,166.15,166.26,1607376,MMM
2014-12-29,166.3,167.12,165.81,166.71,1218833,MMM
2014-12-30,166.55,166.74,165.28,165.84,1180680,MMM
2014-12-31,166.0,167.17,164.2,164.32,1631764,MMM
2015-01-02,164.71,165.08,162.73,164.06,2117562,MMM
2015-01-05,163.0,163.64,160.08,160.36,3692901,MMM
2015-01-06,160.82,161.3699,157.744,158.65,3537144,MMM
2015-01-07,159.9,160.28,158.94,159.8,3081291,MMM
2015-01-08,160.65,163.69,160.52,163.63,3149592,MMM
2015-01-09,163.85,164.0,161.27,161.62,2378568,MMM
2015-01-12,162.39,162.39,160.02,160.74,2149230,MMM
2015-01-13,162.23,164.384,159.45,160.62,2706698,MMM
2015-01-14,159.04,160.53,158.5,159.84,1983535,MMM
2015-01-15,160.89,161.44,159.3675,159.66,1881406,MMM
2015-01-16,159.86,162.18,159.09,162.0,2349676,MMM
2015-01-20,162.72,163.4,160.06,161.94,2096201,MMM
2015-01-21,161.66,163.37,161.02,162.54,1597680,MMM
2015-01-22,163.26,165.99,162.13,165.89,2225819,MMM
2015-01-23,165.75,165.98,163.91,164.02,2249181,MMM
2015-01-26,163.62,164.28,161.8001,164.24,3556293,MMM
2015-01-27,162.31,165.14,160.94,163.63,4190749,MMM
2015-01-28,164.61,166.57,163.76,163.94,3574594,MMM
2015-01-29,164.07,166.16,162.88,166.13,2674618,MMM
2015-01-30,164.75,165.22,162.3,162.3,3561892,MMM
2015-02-02,162.12,164.62,160.89,164.42,2379692,MMM
2015-02-03,165.17,166.19,164.71,165.94,2604773,MMM
2015-02-04,165.78,165.83,164.24,164.81,2363803,MMM
2015-02-05,165.31,166.59,164.75,166.55,2050539,MMM
2015-02-06,166.23,167.68,165.56,166.07,1826929,MMM
2015-02-09,164.38,165.54,163.84,164.84,2072981,MMM
2015-02-10,165.4,166.14,164.6,165.82,1885097,MMM
2015-02-11,164.52,164.97,163.47,164.48,1695064,MMM
2015-02-12,164.93,165.95,164.85,165.91,1615661,MMM
2015-02-13,165.9,166.62,165.33,165.94,1792069,MMM
2015-02-17,165.94,166.92,165.09,166.92,2100869,MMM
2015-02-18,166.34,167.51,166.01,167.4,1552002,MMM
2015-02-19,167.4,167.55,166.58,167.09,1648814,MMM
2015-02-20,166.74,168.27,165.13,168.12,2416631,MMM
2015-02-23,168.14,168.8668,167.7045,168.81,1835977,MMM
2015-02-24,168.27,169.25,168.07,169.12,1770282,MMM
2015-02-25,168.97,169.66,168.62,168.89,2019149,MMM
2015-02-26,168.85,169.98,168.64,169.61,1789370,MMM
2015-02-27,169.66,169.75,168.555,168.65,1946016,MMM
2015-03-02,168.16,170.5,168.12,170.5,2223104,MMM
2015-03-03,169.57,169.6,167.36,168.27,2232425,MMM
2015-03-04,168.26,168.26,166.46,167.16,1575686,MMM
2015-03-05,167.21,167.7,166.69,167.57,1547152,MMM
2015-03-06,166.5,166.77,164.01,164.36,2114438,MMM
2015-03-09,164.72,166.78,164.51,166.37,1608060,MMM
2015-03-10,164.81,164.86,162.25,162.26,2564593,MMM
2015-03-11,162.7,163.22,161.66,161.73,1894304,MMM
2015-03-12,162.59,164.52,162.57,164.47,1715011,MMM
2015-03-13,164.02,164.39,161.78,162.74,2284740,MMM
2015-03-16,163.58,166.27,163.58,166.21,2111173,MMM
2015-03-17,165.52,165.53,163.38,164.23,2557898,MMM
2015-03-18,163.16,166.95,162.05,166.47,3062438,MMM
2015-03-19,166.16,166.21,164.85,165.66,1953456,MMM
2015-03-20,166.09,167.134,165.39,166.49,4371778,MMM
2015-03-23,166.83,166.905,165.83,166.13,2157318,MMM
2015-03-24,165.58,167.65,165.53,166.32,2090967,MMM
2015-03-25,166.24,166.52,162.66,162.7,2540852,MMM
2015-03-26,162.0,163.37,161.21,162.59,2050735,MMM
2015-03-27,162.36,163.9,162.02,163.5,1722661,MMM
2015-03-30,164.2,166.77,164.2,166.05,1684009,MMM
2015-03-31,165.41,166.0,164.62,164.95,2081259,MMM
2015-04-01,164.29,164.54,161.9,162.52,2148057,MMM
2015-04-02,163.38,163.97,162.12,162.8,1852617,MMM
2015-04-06,161.66,165.99,161.4,165.48,2560334,MMM
2015-04-07,165.4,167.57,165.28,166.21,2479510,MMM
2015-04-08,166.21,167.22,165.21,166.27,1754434,MMM
2015-04-09,166.25,167.18,165.08,166.79,1680624,MMM
2015-04-10,167.5,167.7,166.22,167.07,1501941,MMM
2015-04-13,166.76,167.3599,165.6,165.84,1860416,MMM
2015-04-14,165.32,166.48,164.17,165.99,1915188,MMM
2015-04-15,166.72,167.34,165.86,166.44,1995871,MMM
2015-04-16,165.73,166.65,165.1,165.89,1662831,MMM
2015-04-17,164.53,164.54,161.13,161.71,3063509,MMM
2015-04-20,163.0,165.39,162.73,164.51,2394237,MMM
2015-04-21,165.65,165.7,163.62,164.0,1970534,MMM
2015-04-22,163.81,164.89,162.57,164.67,2228828,MMM
2015-04-23,159.54,161.45,158.61,159.66,5704517,MMM
2015-04-24,159.81,159.81,157.85,158.99,3043484,MMM
2015-04-27,159.48,160.065,157.81,157.98,3448760,MMM
2015-04-28,157.69,158.36,156.18,158.33,3387920,MMM
2015-04-29,157.42,157.93,156.18,156.97,3078628,MMM
2015-04-30,156.82,157.915,156.01,156.39,3510160,MMM
2015-05-01,156.79,158.09,156.79,157.68,2160149,MMM
2015-05-04,158.4,159.85,157.88,159.02,2240314,MMM
2015-05-05,158.86,159.45,157.41,157.91,1947744,MMM
2015-05-06,157.92,159.08,156.55,157.64,2203122,MMM
2015-05-07,157.23,159.2,157.23,158.61,2112923,MMM
2015-05-08,160.25,161.4,160.06,160.6,2025537,MMM
2015-05-11,160.26,161.0,159.8,159.9,1708711,MMM
2015-05-12,158.71,160.4,158.01,160.07,1864809,MMM
2015-05-13,160.43,161.74,160.36,161.31,2587859,MMM
2015-05-14,162.09,163.3,161.8,163.15,2462549,MMM
2015-05-15,163.15,163.77,162.65,163.3,1923774,MMM
2015-05-18,163.0,163.59,162.31,162.87,1748384,MMM
2015-05-19,163.07,163.59,162.55,163.12,2076094,MMM
2015-05-20,162.42,163.07,161.84,161.9,1978568,MMM
2015-05-21,161.9,162.3537,161.8,162.06,2401909,MMM
2015-05-22,161.99,162.33,160.66,160.98,1822803,MMM
2015-05-26,160.98,161.32,159.035,159.59,2471109,MMM
2015-05-27,159.82,161.31,159.53,161.02,2625930,MMM
2015-05-28,160.35,160.89,159.61,160.87,1578079,MMM
2015-05-29,160.44,160.79,158.74,159.08,2880519,MMM
2015-06-01,159.1,159.76,158.57,158.98,1906559,MMM
2015-06-02,158.28,159.88,157.95,159.08,2481192,MMM
2015-06-03,159.61,160.5,158.98,160.16,2074495,MMM
2015-06-04,159.51,160.38,158.09,158.35,2237628,MMM
2015-06-05,157.5,157.97,156.97,157.08,2314771,MMM
2015-06-08,156.5,157.41,156.3,156.59,1608614,MMM
2015-06-09,156.85,158.26,156.6,156.98,1810752,MMM
2015-06-10,156.95,159.57,156.95,159.04,1758925,MMM
2015-06-11,159.12,160.36,159.0,159.86,1854228,MMM
2015-06-12,159.85,159.99,157.88,158.04,1910513,MMM
2015-06-15,157.08,157.32,155.39,155.87,2353069,MMM
2015-06-16,155.49,157.04,155.37,156.49,1729688,MMM
2015-06-17,156.6,157.59,155.75,156.95,1839387,MMM
2015-06-18,157.59,160.24,157.385,159.62,2528893,MMM
2015-06-19,159.36,159.88,158.94,158.95,3287179,MMM
2015-06-22,159.85,160.7,159.45,159.68,1447412,MMM
2015-06-23,160.41,160.87,159.51,159.84,2286400,MMM
2015-06-24,159.68,159.96,157.54,157.54,2862870,MMM
2015-06-25,157.85,158.32,155.92,155.92,2564048,MMM
2015-06-26,156.16,157.99,155.93,157.09,2625489,MMM
2015-06-29,155.92,156.44,153.92,153.95,2474976,MMM
2015-06-30,155.0,155.3,154.07,154.3,2561158,MMM
2015-07-01,156.13,156.43,154.66,155.65,1726793,MMM
2015-07-02,156.08,156.08,154.9,155.38,2022399,MMM
2015-07-06,153.89,155.58,153.83,155.08,2172154,MMM
2015-07-07,155.14,155.63,153.16,155.43,2865996,MMM
2015-07-08,154.08,154.5,152.7,152.71,2613316,MMM
2015-07-09,154.59,155.5,153.75,153.75,2069222,MMM
2015-07-10,154.74,155.8598,154.5001,154.95,2061321,MMM
2015-07-13,156.42,156.77,155.65,156.47,2107208,MMM
2015-07-14,156.49,157.08,156.28,156.78,1812274,MMM
2015-07-15,156.57,157.0,155.9,156.0,1786207,MMM
2015-07-16,157.58,157.94,156.69,157.17,2023869,MMM
2015-07-17,156.5,157.37,156.43,156.69,2429011,MMM
2015-07-20,156.77,157.65,156.27,157.12,2349130,MMM
2015-07-21,156.75,157.1799,155.34,155.76,2743931,MMM
2015-07-22,155.59,156.31,154.44,155.41,3067734,MMM
2015-07-23,151.92,153.69,149.02,149.5,5176373,MMM
2015-07-24,148.86,150.8,148.7,149.33,3433648,MMM
2015-07-27,148.64,149.0,147.7,148.71,3117558,MMM
2015-07-28,148.85,151.72,148.325,151.11,3277739,MMM
2015-07-29,151.44,151.69,150.71,151.45,2176889,MMM
2015-07-30,151.0,151.73,150.33,151.57,2120011,MMM
2015-07-31,152.53,152.81,151.03,151.34,1619622,MMM
2015-08-03,150.79,151.78,148.9439,150.12,2355658,MMM
2015-08-04,150.93,151.54,150.11,150.4,1811933,MMM
2015-08-05,151.85,153.24,150.92,151.01,1765640,MMM
2015-08-06,150.89,151.22,148.9,149.26,1764818,MMM
2015-08-07,148.48,150.0,148.1625,148.89,1669711,MMM
2015-08-10,150.0,151.4,149.89,151.24,1571784,MMM
2015-08-11,150.0,150.0,148.26,148.48,1810785,MMM
2015-08-12,147.24,148.71,146.07,148.52,2054319,MMM
2015-08-13,148.0,148.5595,147.082,147.4,1793138,MMM
2015-08-14,147.66,148.51,147.32,148.28,1401860,MMM
2015-08-17,147.43,149.31,146.36,149.24,1648944,MMM
2015-08-18,148.63,148.92,147.88,148.31,1706387,MMM
2015-08-19,146.2,147.55,145.28,145.87,2525241,MMM
2015-08-20,144.51,144.87,143.34,143.35,3281679,MMM
2015-08-21,143.52,145.32,141.92,142.09,5442026,MMM
2015-08-24,137.12,142.09,134.0,138.58,7359480,MMM
2015-08-25,141.86,142.06,137.39,137.64,5435890,MMM
2015-08-26,140.0,142.79,138.53,142.72,4562206,MMM
2015-08-27,143.75,144.95,141.33,143.9,4104567,MMM
2015-08-28,143.02,144.32,142.8,144.21,2664554,MMM
2015-08-31,143.0,143.83,142.02,142.14,2514923,MMM
2015-09-01,139.48,140.49,137.94,138.5,3671447,MMM
2015-09-02,140.03,141.24,139.24,141.24,3312687,MMM
2015-09-03,141.94,142.9,141.31,141.74,2606203,MMM
2015-09-04,139.94,140.67,139.16,139.84,3195773,MMM
2015-09-08,142.05,143.55,141.52,143.43,2432857,MMM
2015-09-09,144.86,145.35,140.57,140.86,2642784,MMM
2015-09-10,141.0,141.91,140.15,140.78,2031210,MMM
2015-09-11,140.61,141.33,139.77,141.26,2506009,MMM
2015-09-14,141.52,141.58,140.03,140.81,2277158,MMM
2015-09-15,141.56,143.84,141.04,143.6,2690814,MMM
2015-09-16,143.51,144.46,143.21,144.2,2060707,MMM
2015-09-17,143.81,145.55,142.52,142.95,2855145,MMM
2015-09-18,141.17,141.3,139.21,139.62,6526037,MMM
2015-09-21,140.5,141.08,139.35,140.04,2492937,MMM
2015-09-22,138.27,138.51,137.25,138.02,2775299,MMM
2015-09-23,138.53,138.9,136.86,137.66,2684501,MMM
2015-09-24,136.63,138.03,135.39,137.58,2690259,MMM
2015-09-25,139.62,140.12,138.57,139.56,3767195,MMM
2015-09-28,138.3,139.7,138.3,138.38,3468936,MMM
2015-09-29,138.62,142.16,138.43,141.55,4946046,MMM
2015-09-30,142.52,143.225,140.5,141.77,3619263,MMM
2015-10-01,142.21,142.5,139.58,140.8,2486292,MMM
2015-10-02,139.08,143.3,138.57,143.2,3064411,MMM
2015-10-05,144.3,146.595,143.63,146.32,2987249,MMM
2015-10-06,145.99,146.64,145.4,145.79,2256802,MMM
2015-10-07,146.74,148.54,146.1325,147.54,1957149,MMM
2015-10-08,146.65,149.56,146.59,149.48,2008766,MMM
2015-10-09,149.56,150.65,149.3,149.9,2293990,MMM
2015-10-12,150.26,150.56,149.54,150.06,1429298,MMM
2015-10-13,148.91,150.0,148.73,149.11,2027618,MMM
2015-10-14,149.0,149.6624,148.18,148.32,2260312,MMM
2015-10-15,149.64,149.88,148.02,149.19,2589025,MMM
2015-10-16,149.77,149.78,147.48,148.7,2490502,MMM
2015-10-19,147.97,148.42,147.23,148.0,2004235,MMM
2015-10-20,147.45,149.67,147.13,149.11,2409281,MMM
2015-10-21,149.5,151.39,148.9,149.82,3012100,MMM
2015-10-22,151.34,157.04,150.65,156.0,5111866,MMM
2015-10-23,156.54,157.19,154.5,155.79,2997423,MMM
2015-10-26,156.06,156.76,155.64,156.54,2136125,MMM
2015-10-27,156.0,157.0,155.08,156.73,1970111,MMM
2015-10-28,156.49,158.33,156.2,158.08,2724680,MMM
2015-10-29,157.75,157.91,156.88,157.61,1484607,MMM
2015-10-30,157.8,158.68,157.21,157.21,2672128,MMM
2015-11-02,157.51,160.09,157.34,159.92,2701780,MMM
2015-11-03,159.48,159.8,158.67,158.75,2972822,MMM
2015-11-04,159.0,159.48,158.61,158.91,2254169,MMM
2015-11-05,159.38,159.58,158.27,158.99,2023902,MMM
2015-11-06,158.02,159.26,157.73,159.26,1859957,MMM
2015-11-09,158.67,158.67,156.75,157.47,2421017,MMM
2015-11-10,157.23,157.64,156.43,157.59,1962870,MMM
2015-11-11,157.86,159.49,157.54,159.05,2527087,MMM
2015-11-12,157.78,158.29,156.16,156.3,2305645,MMM
2015-11-13,156.0,156.92,155.6,155.65,2434539,MMM
2015-11-16,155.61,158.26,155.61,158.21,2394999,MMM
2015-11-17,158.36,158.5299,156.52,157.03,2392966,MMM
2015-11-18,156.18,157.5,156.08,157.39,2226895,MMM
2015-11-19,157.63,158.51,156.71,158.38,1518174,MMM
2015-11-20,158.68,159.84,158.34,158.95,1891113,MMM
2015-11-23,158.9,159.77,158.16,158.65,1430410,MMM
2015-11-24,157.37,158.34,156.89,157.75,2100625,MMM
2015-11-25,158.06,158.47,157.63,157.63,1184162,MMM
2015-11-27,157.51,158.49,156.94,157.99,876130,MMM
2015-11-30,158.1,158.47,156.57,156.58,2934244,MMM
2015-12-01,156.41,157.67,156.17,156.9,2258962,MMM
2015-12-02,156.88,157.25,155.51,155.7,2034661,MMM
2015-12-03,156.56,156.9,153.71,154.38,2609503,MMM
2015-12-04,154.79,158.39,154.57,158.22,2175780,MMM
2015-12-07,157.53,158.0,156.81,157.75,2142784,MMM
2015-12-08,156.44,157.86,155.675,156.79,2350423,MMM
2015-12-09,156.17,158.24,154.94,156.05,2660838,MMM
2015-12-10,155.73,158.69,155.585,157.52,2551244,MMM
2015-12-11,155.55,156.4,154.42,154.83,2523192,MMM
2015-12-14,155.29,157.77,154.335,157.63,3462196,MMM
2015-12-15,151.99,153.02,147.08,148.13,8645905,MMM
2015-12-16,148.15,150.54,147.74,149.95,4774134,MMM
2015-12-17,150.15,150.8596,148.83,148.85,3053902,MMM
2015-12-18,148.21,148.6,146.76,146.92,5736432,MMM
2015-12-21,147.58,148.33,146.69,147.48,2284411,MMM
2015-12-22,148.12,149.49,147.28,148.97,2528661,MMM
2015-12-23,149.69,151.58,149.52,151.16,2215346,MMM
2015-12-24,150.82,151.8,150.58,151.19,848403,MMM
2015-12-28,151.13,151.77,150.27,151.22,1275184,MMM
2015-12-29,152.2,153.26,152.0,152.89,1824695,MMM
2015-12-30,152.79,153.7,151.7311,151.91,1553075,MMM
2015-12-31,151.73,152.12,150.63,150.64,1607102,MMM
2016-01-04,148.05,148.32,145.4,146.82,3277188,MMM
2016-01-05,146.82,147.5,145.61,147.46,2688082,MMM
2016-01-06,145.59,145.76,143.42,144.49,2997126,MMM
2016-01-07,142.52,143.13,140.63,140.97,3553519,MMM
2016-01-08,141.36,142.5,140.22,140.49,2663979,MMM
2016-01-11,140.97,141.43,139.41,140.46,2775527,MMM
2016-01-12,141.36,142.15,139.13,140.86,2363612,MMM
2016-01-13,140.89,142.19,138.54,138.72,2598252,MMM
2016-01-14,139.74,142.44,138.86,141.18,3720400,MMM
2016-01-15,138.3,140.1,137.21,138.69,4683496,MMM
2016-01-19,140.1,140.8,137.41,138.39,3399796,MMM
2016-01-20,136.95,137.75,134.6442,136.96,4136338,MMM
2016-01-21,136.96,138.67,136.15,137.76,3355469,MMM
2016-01-22,140.14,140.43,138.0832,139.52,2979077,MMM
2016-01-25,138.96,139.37,137.53,137.57,2805458,MMM
2016-01-26,141.79,145.02,140.33,144.78,5129123,MMM
2016-01-27,144.95,147.97,144.05,145.55,3596399,MMM
2016-01-28,146.16,147.84,145.22,147.32,3067960,MMM
2016-01-29,148.24,151.0,148.0,151.0,3993211,MMM
2016-02-01,149.33,149.79,148.1,148.73,2701512,MMM
2016-02-02,147.59,148.275,146.05,147.87,3581835,MMM
2016-02-03,149.36,152.85,148.96,152.52,5766764,MMM
2016-02-04,152.42,154.38,151.778,153.44,3458366,MMM
2016-02-05,153.2,153.88,151.82,153.47,3368495,MMM
2016-02-08,151.63,154.43,151.008,153.9,2505355,MMM
2016-02-09,152.95,155.76,152.45,154.74,2968410,MMM
2016-02-10,154.43,155.49,152.12,152.45,2911985,MMM
2016-02-11,149.91,152.0,149.0,150.67,3182232,MMM
2016-02-12,151.51,154.07,150.91,153.96,2292155,MMM
2016-02-16,155.0,155.9,154.26,155.53,2140576,MMM
2016-02-17,156.0,157.13,155.6,156.62,2156064,MMM
2016-02-18,156.35,156.97,155.97,156.78,2010220,MMM
2016-02-19,157.0,157.09,155.87,156.45,2121331,MMM
2016-02-22,157.5,158.48,157.11,157.7,2207565,MMM
2016-02-23,157.63,157.6899,155.165,156.17,1922779,MMM
2016-02-24,154.84,157.6155,153.64,157.22,1937839,MMM
2016-02-25,157.54,159.0,157.01,158.99,1718362,MMM
2016-02-26,159.15,159.5,158.08,158.27,1843721,MMM
2016-02-29,158.01,159.12,156.82,156.87,1993169,MMM
2016-03-01,158.75,159.7,157.61,159.59,2204125,MMM
2016-03-02,158.88,159.88,158.54,159.41,1807199,MMM
2016-03-03,159.41,159.69,158.51,159.38,1926039,MMM
2016-03-04,159.46,160.29,158.92,160.07,1766328,MMM
2016-03-07,159.98,160.57,158.1701,160.57,2012810,MMM
2016-03-08,159.4,160.61,159.35,160.2,2020133,MMM
2016-03-09,160.5,160.78,159.52,160.09,1883182,MMM
2016-03-10,160.77,160.8,158.28,159.89,1875660,MMM
2016-03-11,161.14,162.05,160.65,161.88,1697205,MMM
2016-03-14,161.61,162.77,161.0,161.81,1747318,MMM
2016-03-15,160.16,162.5,159.35,162.41,1828242,MMM
2016-03-16,161.96,163.3,161.52,162.89,1927690,MMM
2016-03-17,163.16,164.36,162.84,163.75,2790076,MMM
2016-03-18,164.15,165.33,163.9,165.33,5853042,MMM
2016-03-21,165.05,165.31,164.41,164.84,2095053,MMM
2016-03-22,164.5,165.5,164.39,164.91,2146288,MMM
2016-03-23,164.6,164.99,163.46,164.27,2304955,MMM
2016-03-24,163.68,164.54,163.0472,164.46,1868769,MMM
2016-03-28,164.93,166.65,164.58,166.28,2336768,MMM
2016-03-29,164.93,164.99,163.12,164.39,2525004,MMM
2016-03-30,165.37,167.215,165.16,166.75,2195874,MMM
2016-03-31,166.75,167.5,166.5,166.63,1777204,MMM
2016-04-01,165.63,167.74,164.79,167.53,2011569,MMM
2016-04-04,167.11,167.49,165.92,166.4,2022797,MMM
2016-04-05,165.18,166.5499,164.65,165.81,1617437,MMM
2016-04-06,165.34,167.08,164.84,166.81,2092183,MMM
2016-04-07,165.88,167.23,165.25,167.16,2728268,MMM
2016-04-08,167.71,167.99,166.1,166.63,1729301,MMM
2016-04-11,167.12,167.96,166.57,166.59,1521065,MMM
2016-04-12,167.01,168.3954,166.93,168.03,1636492,MMM
2016-04-13,168.47,168.9,167.71,168.59,1545911,MMM
2016-04-14,169.0,169.0,167.88,168.16,1213407,MMM
2016-04-15,168.32,169.0,168.2,168.78,1417007,MMM
2016-04-18,168.47,169.87,168.39,169.55,1146593,MMM
2016-04-19,169.92,170.77,169.07,169.65,1849420,MMM
2016-04-20,170.14,170.45,168.62,168.94,1439679,MMM
2016-04-21,168.97,169.7,168.41,168.66,1634976,MMM
2016-04-22,169.09,169.76,167.85,168.66,1802263,MMM
2016-04-25,168.0,168.51,166.64,168.38,2378321,MMM
2016-04-26,167.5,167.79,164.97,166.18,3192066,MMM
2016-04-27,166.99,168.38,166.1,167.76,2227723,MMM
2016-04-28,166.85,168.77,166.2,167.0,1654654,MMM
2016-04-29,166.98,167.78,166.495,167.38,1961811,MMM
2016-05-02,167.3,168.5,166.94,168.34,1700272,MMM
2016-05-03,167.39,168.07,166.66,167.97,1922150,MMM
2016-05-04,166.37,167.7,166.29,167.16,2118061,MMM
2016-05-05,167.46,168.33,167.19,167.77,1680203,MMM
2016-05-06,167.84,169.05,167.0,168.89,1630184,MMM
2016-05-09,168.59,169.05,167.69,168.52,1301262,MMM
2016-05-10,169.23,170.39,169.0,170.26,1733147,MMM
2016-05-11,170.2,171.27,169.57,169.77,1786405,MMM
2016-05-12,169.86,170.63,168.76,170.15,1741928,MMM
2016-05-13,170.05,170.38,167.82,168.32,1875893,MMM
2016-05-16,168.5,169.9,168.43,169.55,1826217,MMM
2016-05-17,169.57,169.94,167.085,167.82,2126015,MMM
2016-05-18,166.5,167.93,165.76,166.82,1624389,MMM
2016-05-19,165.37,166.06,163.17,165.11,1657333,MMM
2016-05-20,165.25,166.47,164.928,165.01,1746994,MMM
2016-05-23,165.28,166.56,164.52,166.11,1653531,MMM
2016-05-24,167.16,168.79,166.7,168.63,1627511,MMM
2016-05-25,169.0,170.355,168.75,169.99,1860038,MMM
2016-05-26,170.01,170.77,168.53,168.91,1563894,MMM
2016-05-27,168.91,169.03,168.28,168.89,1099137,MMM
2016-05-31,169.32,169.75,167.66,168.32,2169597,MMM
2016-06-01,167.78,168.93,167.09,168.69,1228187,MMM
2016-06-02,168.71,168.71,167.27,168.04,1980584,MMM
2016-06-03,168.05,168.66,167.51,168.38,1433491,MMM
2016-06-06,168.85,170.59,168.59,170.08,1510724,MMM
2016-06-07,170.25,171.49,170.22,170.91,1723101,MMM
2016-06-08,170.95,171.93,170.65,171.42,1684867,MMM
2016-06-09,170.5,171.47,169.4,170.13,2208774,MMM
2016-06-10,169.27,169.3,167.88,168.56,2123352,MMM
2016-06-13,168.45,168.64,167.11,167.13,2129881,MMM
2016-06-14,167.29,167.81,166.6,167.61,2021662,MMM
2016-06-15,167.95,168.8583,167.47,167.8,1694233,MMM
2016-06-16,167.35,170.39,166.62,169.93,2632138,MMM
2016-06-17,169.99,170.0,168.42,168.94,3447960,MMM
2016-06-20,170.9,172.799,170.53,171.23,2162785,MMM
2016-06-21,171.18,171.97,171.06,171.37,1889460,MMM
2016-06-22,171.83,172.6,170.99,171.23,1369607,MMM
2016-06-23,172.71,174.15,172.46,174.11,2021557,MMM
2016-06-24,168.87,171.54,168.4,169.12,4567516,MMM
2016-06-27,167.78,167.83,165.16,167.19,2556446,MMM
2016-06-28,168.14,169.67,167.96,169.59,2237274,MMM
2016-06-29,171.02,171.85,170.36,171.52,1894081,MMM
2016-06-30,172.06,175.14,172.06,175.12,2449398,MMM
2016-07-01,175.14,176.08,174.91,175.54,1930869,MMM
2016-07-05,174.86,175.78,173.51,175.63,2353554,MMM
2016-07-06,175.2,175.47,174.06,175.16,2383286,MMM
2016-07-07,175.09,175.64,174.1301,174.87,1842372,MMM
2016-07-08,175.87,177.7925,175.82,177.12,2726594,MMM
2016-07-11,177.41,178.47,177.19,178.01,1659485,MMM
2016-07-12,178.75,179.63,178.03,179.16,1922623,MMM
2016-07-13,179.22,179.67,178.69,179.21,1491462,MMM
2016-07-14,180.15,181.32,179.88,180.9,1904280,MMM
2016-07-15,181.5,181.84,180.56,181.4,2475243,MMM
2016-07-18,181.44,181.7,180.75,181.11,1224381,MMM
2016-07-19,181.11,181.65,180.29,181.24,1051302,MMM
2016-07-20,181.73,182.27,181.32,181.42,1413335,MMM
2016-07-21,181.29,181.56,179.7,180.26,1939921,MMM
2016-07-22,180.42,180.53,179.36,180.44,1205590,MMM
2016-07-25,180.2,180.42,178.92,179.63,1937034,MMM
2016-07-26,177.17,178.99,176.14,177.66,3421578,MMM
2016-07-27,177.41,178.94,177.41,178.27,2359679,MMM
2016-07-28,177.65,178.37,177.03,177.98,1799475,MMM
2016-07-29,178.11,178.8229,177.62,178.36,1621915,MMM
2016-08-01,177.08,178.54,177.08,178.29,1598351,MMM
2016-08-02,178.58,178.62,177.24,178.36,2115083,MMM
2016-08-03,178.72,179.13,177.97,178.38,1419250,MMM
2016-08-04,178.96,179.42,177.64,177.81,1072341,MMM
2016-08-05,178.25,179.0099,177.37,178.57,1799474,MMM
2016-08-08,178.9,179.02,178.27,178.58,1327693,MMM
2016-08-09,178.37,178.9,177.94,178.39,1098851,MMM
2016-08-10,178.12,178.85,177.85,178.82,1226260,MMM
2016-08-11,179.08,181.1,178.88,181.0,2043437,MMM
2016-08-12,181.47,181.47,179.9,180.27,1232856,MMM
2016-08-15,181.0,181.39,180.46,180.56,1268247,MMM
2016-08-16,180.12,180.33,179.21,179.26,1363554,MMM
2016-08-17,178.67,180.09,178.32,179.87,1358528,MMM
2016-08-18,179.7,179.7,178.58,179.18,1088677,MMM
2016-08-19,178.66,179.78,178.08,179.61,1305289,MMM
2016-08-22,179.18,179.59,178.37,179.07,1336377,MMM
2016-08-23,179.61,180.54,179.28,179.77,1195825,MMM
2016-08-24,179.41,179.9637,179.01,179.41,1137075,MMM
2016-08-25,179.09,180.318,179.05,179.58,840299,MMM
2016-08-26,180.19,181.25,178.92,179.41,1324652,MMM
2016-08-29,179.86,180.7,179.28,180.5,1051806,MMM
2016-08-30,180.72,181.02,179.59,180.15,1039808,MMM
2016-08-31,179.49,179.765,178.58,179.24,1635998,MMM
2016-09-01,179.31,180.17,178.8,179.98,1095268,MMM
2016-09-02,180.53,181.49,180.09,180.81,1319039,MMM
2016-09-06,180.56,181.28,179.88,180.46,1328116,MMM
2016-09-07,180.04,180.54,179.5401,179.75,1133540,MMM
2016-09-08,179.19,180.21,178.94,180.1,1423980,MMM
2016-09-09,178.89,179.0,175.64,175.64,2083300,MMM
2016-09-12,175.0,178.4,174.686,178.1,1913291,MMM
2016-09-13,176.83,177.6,175.95,176.07,1864569,MMM
2016-09-14,175.96,177.35,175.2,175.62,1864794,MMM
2016-09-15,175.53,177.0,175.36,176.59,1683788,MMM
2016-09-16,175.88,175.95,174.385,175.06,3358842,MMM
2016-09-19,176.05,177.95,176.05,176.72,1754929,MMM
2016-09-20,177.71,178.4997,177.33,177.6,1598557,MMM
2016-09-21,177.88,179.8,177.5,179.59,1759977,MMM
2016-09-22,179.83,181.66,179.65,179.85,1849004,MMM
2016-09-23,179.4,179.7,177.19,177.39,1910978,MMM
2016-09-26,176.85,176.91,175.8,175.95,1820997,MMM
2016-09-27,175.61,177.03,175.5801,176.3,2433570,MMM
2016-09-28,176.78,177.98,176.69,177.59,1693951,MMM
2016-09-29,177.478,177.63,174.87,175.37,1853613,MMM
2016-09-30,176.58,177.15,176.09,176.23,2419430,MMM
2016-10-03,175.33,175.95,174.4,175.04,1785551,MMM
2016-10-04,174.59,174.97,171.2,171.68,3166931,MMM
2016-10-05,171.66,172.56,171.34,172.39,2305546,MMM
2016-10-06,171.93,172.32,170.6011,171.64,2273400,MMM
2016-10-07,171.9,171.94,170.041,171.33,2249588,MMM
2016-10-10,171.84,172.7497,170.94,171.14,1936639,MMM
2016-10-11,170.24,170.47,168.69,169.68,1998726,MMM
2016-10-12,169.6,170.18,168.89,169.72,1554146,MMM
2016-10-13,168.87,170.31,168.46,170.02,1919715,MMM
2016-10-14,170.99,171.39,170.3,170.33,1512376,MMM
2016-10-17,170.54,171.09,169.94,170.21,1229184,MMM
2016-10-18,171.68,171.91,169.84,169.95,1185565,MMM
2016-10-19,170.8,170.94,169.66,169.91,1164213,MMM
2016-10-20,169.57,170.34,168.99,169.86,1210539,MMM
2016-10-21,168.11,169.56,167.72,169.5,2013555,MMM
2016-10-24,172.65,173.4355,170.9,171.27,2668523,MMM
2016-10-25,169.47,169.89,165.11,166.23,3826166,MMM
2016-10-26,165.69,167.79,165.41,166.51,2174852,MMM
2016-10-27,166.87,166.95,165.28,165.76,1486376,MMM
2016-10-28,166.55,167.18,165.14,165.77,1934281,MMM
2016-10-31,166.46,166.54,165.18,165.3,2289132,MMM
2016-11-01,165.4,165.81,163.85,164.25,2455784,MMM
2016-11-02,164.7,166.37,163.91,165.73,2233414,MMM
2016-11-03,166.14,167.64,165.26,166.83,2504984,MMM
2016-11-04,167.21,167.8501,166.42,166.48,1927527,MMM
2016-11-07,168.15,169.89,167.9795,169.74,1930929,MMM
2016-11-08,169.9,172.05,169.78,171.03,1956187,MMM
2016-11-09,165.84,171.0,165.84,170.39,3659314,MMM
2016-11-10,170.16,174.67,169.79,174.28,3280034,MMM
2016-11-11,174.05,175.13,173.73,175.08,1868162,MMM
2016-11-14,175.23,175.51,171.9,172.91,2607032,MMM
2016-11-15,173.16,174.25,171.91,174.24,2177504,MMM
2016-11-16,173.13,173.23,171.57,172.01,2022623,MMM
2016-11-17,172.01,173.25,172.01,172.77,1783744,MMM
2016-11-18,172.51,173.28,172.29,172.96,1711068,MMM
2016-11-21,171.42,171.98,170.72,171.52,1993936,MMM
2016-11-22,171.67,172.08,171.28,171.91,1553303,MMM
2016-11-23,172.08,172.75,171.76,172.25,1477958,MMM
2016-11-25,172.21,173.99,172.21,173.49,945845,MMM
2016-11-28,173.56,173.77,172.275,172.5,1677696,MMM
2016-11-29,172.54,173.29,172.1453,172.77,1483189,MMM
2016-11-30,172.2,173.19,171.59,171.74,2595787,MMM
2016-12-01,171.64,172.74,171.45,172.63,1756890,MMM
2016-12-02,172.53,173.69,172.24,172.43,1871524,MMM
2016-12-05,172.63,172.95,171.085,171.62,2181327,MMM
2016-12-06,171.82,172.03,171.23,171.8,1467548,MMM
2016-12-07,172.38,176.06,171.97,176.05,3164316,MMM
2016-12-08,176.08,176.35,174.77,175.88,1790705,MMM
2016-12-09,175.36,178.87,175.3,178.49,2650644,MMM
2016-12-12,178.25,179.81,177.57,179.64,2295986,MMM
2016-12-13,179.57,180.06,176.77,178.83,2708604,MMM
2016-12-14,179.16,179.39,176.41,176.6,2234172,MMM
2016-12-15,177.26,177.5771,175.051,176.02,2055610,MMM
2016-12-16,176.56,178.5,176.55,177.45,3889730,MMM
2016-12-19,177.61,178.67,177.32,178.16,1381974,MMM
2016-12-20,178.34,179.33,178.06,178.65,1378216,MMM
2016-12-21,178.6,179.53,178.42,178.43,1556047,MMM
2016-12-22,178.8899,179.46,177.98,179.2,1225630,MMM
2016-12-23,179.09,179.29,178.53,178.75,731194,MMM
2016-12-27,178.66,179.2,178.57,178.92,651007,MMM
2016-12-28,178.88,179.45,178.02,178.08,1287918,MMM
2016-12-29,178.29,179.1444,178.03,178.41,1101983,MMM
2016-12-30,179.0,179.48,178.285,178.57,1594248,MMM
2017-01-03,178.83,180.0,177.22,178.05,2510055,MMM
2017-01-04,178.03,178.9,177.61,178.32,1541985,MMM
2017-01-05,178.26,179.14,176.89,177.71,1447848,MMM
2017-01-06,177.29,178.6,175.8,178.23,1625049,MMM
2017-01-09,178.37,178.38,177.2,177.27,1622625,MMM
2017-01-10,177.36,177.49,176.3101,176.58,2030149,MMM
2017-01-11,176.63,178.45,176.39,177.89,1579593,MMM
2017-01-12,176.97,177.7,175.75,177.44,1321766,MMM
2017-01-13,177.58,177.91,176.83,177.39,1265593,MMM
2017-01-17,177.0,177.68,176.25,177.26,1557453,MMM
2017-01-18,177.9,179.44,177.38,178.49,1804904,MMM
2017-01-19,179.25,179.8,177.76,178.68,1464364,MMM
2017-01-20,179.2,179.46,177.83,178.49,1761850,MMM
2017-01-23,177.91,178.99,177.13,178.51,1986788,MMM
2017-01-24,177.5,177.76,174.42,175.97,3473183,MMM
2017-01-25,177.09,178.63,176.57,176.73,3462633,MMM
2017-01-26,176.31,177.23,176.04,176.82,2235889,MMM
2017-01-27,177.48,177.98,176.83,177.48,1623666,MMM
2017-01-30,177.25,177.73,174.87,175.42,1823128,MMM
2017-01-31,174.74,175.46,173.81,174.82,1845543,MMM
2017-02-01,175.17,175.8,174.3,175.17,2272854,MMM
2017-02-02,174.13,174.775,173.55,174.18,3106798,MMM
2017-02-03,174.02,175.3,173.85,175.04,2820960,MMM
2017-02-06,174.12,176.2,173.9,175.1,1622756,MMM
2017-02-07,176.08,176.4,175.1539,175.76,1247389,MMM
2017-02-08,175.62,177.6,175.49,177.07,2145683,MMM
2017-02-09,176.87,178.55,176.87,178.18,2009742,MMM
2017-02-10,178.3,179.58,178.19,179.0,1392438,MMM
2017-02-13,179.86,181.38,179.26,181.02,1929821,MMM
2017-02-14,180.86,182.0,180.65,181.6,2036188,MMM
2017-02-15,180.3,181.833,180.1509,181.7,1762914,MMM
2017-02-16,181.75,183.46,181.615,183.41,2164045,MMM
2017-02-17,183.43,183.6,182.53,182.95,1961456,MMM
2017-02-21,182.79,183.62,182.04,183.37,1736345,MMM
2017-02-22,183.4,186.12,183.08,186.04,2850946,MMM
2017-02-23,185.91,187.455,185.71,187.19,2401641,MMM
2017-02-24,186.82,188.41,186.3,187.41,2126326,MMM
2017-02-27,187.5,187.55,186.375,186.91,1393808,MMM
2017-02-28,186.73,187.5,186.31,186.35,1932120,MMM
2017-03-01,188.08,190.54,188.01,189.86,2226206,MMM
2017-03-02,189.46,190.1,189.03,189.89,1763962,MMM
2017-03-03,189.85,190.24,188.54,189.31,1627706,MMM
2017-03-06,188.93,189.24,188.27,188.9,1668743,MMM
2017-03-07,188.29,189.26,188.25,189.09,1662286,MMM
2017-03-08,189.72,190.2061,188.97,189.51,1565272,MMM
2017-03-09,189.25,190.3899,189.17,189.9,1556675,MMM
2017-03-10,190.64,191.24,190.0312,191.21,2514991,MMM
2017-03-13,191.77,191.96,190.46,191.52,1972733,MMM
2017-03-14,190.93,191.44,189.11,190.33,1893619,MMM
2017-03-15,190.18,191.86,189.72,191.2,2046978,MMM
2017-03-16,191.06,191.64,189.6379,190.31,1937139,MMM
2017-03-17,190.82,192.36,190.35,192.36,4228102,MMM
2017-03-20,192.52,193.5,192.28,193.01,2085593,MMM
2017-03-21,193.49,193.49,191.51,192.13,1895059,MMM
2017-03-22,192.3,192.88,190.46,192.22,1627326,MMM
2017-03-23,192.12,192.97,191.23,192.14,1481951,MMM
2017-03-24,192.12,192.62,190.901,191.51,1435374,MMM
2017-03-27,190.7,191.0,189.16,190.43,1984622,MMM
2017-03-28,189.94,191.49,189.6,190.99,2330159,MMM
2017-03-29,190.59,191.28,190.26,190.68,1692204,MMM
2017-03-30,190.74,191.49,190.1,191.28,1835414,MMM
2017-03-31,191.3,192.4,190.99,191.33,1730048,MMM
2017-04-03,191.87,192.17,189.95,190.72,1546695,MMM
2017-04-04,190.57,190.98,189.78,190.19,1349899,MMM
2017-04-05,190.7,192.42,190.04,190.24,1448737,MMM
2017-04-06,190.41,191.02,189.5,189.89,1627375,MMM
2017-04-07,190.03,190.56,189.52,189.99,1025166,MMM
2017-04-10,190.16,190.5156,189.31,189.71,1682689,MMM
2017-04-11,189.13,190.09,188.99,190.07,1459582,MMM
2017-04-12,190.31,190.49,189.4,189.7,1416141,MMM
2017-04-13,189.25,189.86,188.62,188.65,1274376,MMM
2017-04-17,189.31,190.36,189.29,190.36,1543558,MMM
2017-04-18,189.76,190.84,189.5052,190.22,1176884,MMM
2017-04-19,190.8,191.13,189.52,189.83,1340386,MMM
2017-04-20,190.02,192.11,189.904,191.16,1748179,MMM
2017-04-21,191.15,191.62,190.59,191.5,2584194,MMM
2017-04-24,193.0,194.45,192.93,194.23,2709554,MMM
2017-04-25,193.99,195.61,192.36,195.13,4182229,MMM
2017-04-26,195.7,196.9,194.99,195.0,2641226,MMM
2017-04-27,195.43,196.54,195.11,196.11,1770896,MMM
2017-04-28,196.15,197.12,195.54,195.83,2467076,MMM
2017-05-01,195.5,195.73,194.471,194.81,1498630,MMM
2017-05-02,195.16,196.53,194.58,196.53,2467164,MMM
2017-05-03,196.6,197.87,195.71,197.63,2339647,MMM
2017-05-04,198.3,199.54,197.76,199.51,2321297,MMM
2017-05-05,199.67,199.9,198.98,199.4,1688558,MMM
2017-05-08,198.84,199.15,198.3,198.65,1576134,MMM
2017-05-09,199.36,199.36,197.53,197.96,1747761,MMM
2017-05-10,197.37,197.59,196.53,196.64,2248260,MMM
2017-05-11,196.04,196.94,195.26,196.75,1704992,MMM
2017-05-12,195.9,197.12,195.86,196.57,1323128,MMM
2017-05-15,196.67,197.74,196.23,197.63,1474490,MMM
2017-05-16,197.48,197.94,196.86,197.91,1183560,MMM
2017-05-17,195.39,195.91,194.72,194.84,1881826,MMM
2017-05-18,194.5,195.82,193.54,195.24,1928994,MMM
2017-05-19,196.3,196.3,194.45,195.8,1894690,MMM
2017-05-22,196.35,198.672,196.35,198.51,1836024,MMM
2017-05-23,198.73,198.97,197.52,197.73,1514199,MMM
2017-05-24,198.49,198.53,197.28,197.49,1291463,MMM
2017-05-25,198.41,199.61,197.75,199.54,1508025,MMM
2017-05-26,199.14,200.69,198.9722,200.67,1410620,MMM
2017-05-30,200.31,203.03,199.96,202.44,2171094,MMM
2017-05-31,202.73,204.47,202.27,204.47,3096767,MMM
2017-06-01,204.25,204.9,203.68,204.35,2352733,MMM
2017-06-02,205.06,207.39,204.79,206.7,1831928,MMM
2017-06-05,206.77,207.33,206.22,206.22,1253148,MMM
2017-06-06,206.01,206.66,205.41,205.41,1458772,MMM
2017-06-07,205.73,205.87,204.1,205.01,1885635,MMM
2017-06-08,204.84,206.03,204.09,205.94,2451348,MMM
2017-06-09,206.0,206.97,205.64,206.93,1893492,MMM
2017-06-12,207.06,208.42,205.5,207.39,2388199,MMM
2017-06-13,207.58,209.665,207.559,209.11,1688785,MMM
2017-06-14,209.78,210.785,209.53,210.01,1585260,MMM
2017-06-15,209.5,211.32,209.44,211.29,1594060,MMM
2017-06-16,211.73,213.46,211.44,213.24,3420608,MMM
2017-06-19,214.0,214.0,212.7,213.36,1667649,MMM
2017-06-20,213.45,214.57,213.05,213.36,1531242,MMM
2017-06-21,214.02,214.02,212.09,212.86,1812903,MMM
2017-06-22,212.73,213.12,212.09,212.22,1400401,MMM
2017-06-23,212.0,213.17,211.71,212.9,1584876,MMM
2017-06-26,212.79,213.47,212.31,212.61,1352092,MMM
2017-06-27,212.0,212.5,209.38,209.78,2240166,MMM
2017-06-28,210.78,211.175,210.09,210.62,1542943,MMM
2017-06-29,211.05,211.05,207.08,207.85,1809919,MMM
2017-06-30,209.91,209.91,207.85,208.19,1769958,MMM
2017-07-03,209.14,210.34,208.75,209.83,1040334,MMM
2017-07-05,210.0,210.24,209.41,209.76,1065328,MMM
2017-07-06,209.05,209.72,207.89,208.02,1189853,MMM
2017-07-07,208.5,210.15,208.045,209.59,1531004,MMM
2017-07-10,209.6,211.74,208.99,210.49,1308603,MMM
2017-07-11,210.41,211.2,208.0,209.66,1268059,MMM
2017-07-12,210.91,212.78,210.27,211.3,1447890,MMM
2017-07-13,211.2,212.0,210.18,211.09,1138838,MMM
2017-07-14,211.52,212.24,210.63,211.77,1061971,MMM
2017-07-17,212.2,212.2,210.59,211.68,1311262,MMM
2017-07-18,210.68,211.52,210.3,211.31,1562553,MMM
2017-07-19,211.51,212.105,211.17,212.1,825309,MMM
2017-07-20,212.21,213.41,212.06,212.45,1347433,MMM
2017-07-21,211.65,211.84,209.48,211.16,2246238,MMM
2017-07-24,211.2,211.659,210.0,210.0,2165186,MMM
2017-07-25,202.65,204.5,197.1726,199.39,6593035,MMM
2017-07-26,200.45,201.15,198.55,199.03,2922097,MMM
2017-07-27,199.14,200.56,197.67,200.05,2175148,MMM
2017-07-28,200.79,201.04,198.69,199.72,1488022,MMM
2017-07-31,200.0,201.66,199.8101,201.17,1833625,MMM
2017-08-01,207.95,208.61,206.11,207.65,1522667,MMM
2017-08-02,203.19,205.6,202.82,205.41,2029646,MMM
2017-08-03,205.91,207.64,205.12,207.62,2054236,MMM
2017-08-04,207.95,208.61,206.11,207.65,1522668,MMM
2017-08-07,207.9,208.3997,206.68,207.44,1172563,MMM
2017-08-08,206.83,207.89,205.6938,206.43,1856282,MMM
2017-08-09,206.69,207.91,205.59,206.48,1622213,MMM
2017-08-10,205.62,207.16,205.18,206.23,1571545,MMM
2017-08-11,206.85,206.85,205.63,205.98,1452811,MMM
2017-08-14,206.66,207.63,206.07,207.37,1264439,MMM
2017-08-15,207.0,207.84,206.51,207.18,1048508,MMM
2017-08-16,207.21,208.63,206.615,207.92,1704265,MMM
2017-08-17,207.79,208.1219,205.28,205.35,1396492,MMM
2017-08-18,205.35,205.63,203.45,203.53,1838640,MMM
2017-08-21,203.8,204.9,203.01,204.55,1567560,MMM
2017-08-22,205.2,205.86,204.63,205.46,2091246,MMM
2017-08-23,204.05,204.1,202.32,202.67,1267265,MMM
2017-08-24,203.89,203.89,201.96,202.12,1230772,MMM
2017-08-25,203.44,203.45,202.05,202.13,1238228,MMM
2017-08-28,202.78,203.27,201.85,202.46,1174724,MMM
2017-08-29,202.2,203.08,201.3322,202.92,991291,MMM
2017-08-30,202.92,203.69,202.0,203.69,1196205,MMM
2017-08-31,204.32,204.6199,203.02,204.32,1567911,MMM
2017-09-01,204.61,204.91,203.23,203.56,1413014,MMM
2017-09-05,202.25,202.53,200.51,200.98,1936090,MMM
2017-09-06,201.75,202.25,201.24,202.05,2236180,MMM
2017-09-07,201.47,204.71,201.47,204.46,1701542,MMM
2017-09-08,204.35,206.12,203.16,205.69,1473989,MMM
2017-09-11,206.46,209.775,206.09,209.56,1806743,MMM
2017-09-12,209.91,210.96,209.26,209.64,1441453,MMM
2017-09-13,209.12,210.29,208.57,209.49,1129646,MMM
2017-09-14,209.15,211.91,208.74,211.43,1984226,MMM
2017-09-15,212.59,214.115,210.66,213.35,3636437,MMM
2017-09-18,214.0,214.038,212.57,213.76,1272436,MMM
2017-09-19,214.23,214.65,212.85,213.56,1429651,MMM
2017-09-20,211.77,212.6,208.31,210.51,2987210,MMM
2017-09-21,210.9,211.62,210.24,210.44,1382444,MMM
2017-09-22,209.64,211.3,209.28,210.76,1493283,MMM
2017-09-25,210.98,211.22,209.37,210.73,1609155,MMM
2017-09-26,211.26,212.83,210.93,211.03,1224628,MMM
2017-09-27,211.09,211.38,208.16,209.48,1865144,MMM
2017-09-28,208.3,209.88,208.2519,209.55,2092803,MMM
2017-09-29,209.06,209.9,208.73,209.9,1632249,MMM
2017-10-02,210.73,212.79,210.03,212.76,1292105,MMM
2017-10-03,212.62,214.6,211.38,214.57,1634888,MMM
2017-10-04,214.85,216.94,214.5,216.52,1636447,MMM
2017-10-05,216.49,217.61,215.9002,216.37,1740484,MMM
2017-10-06,216.0,216.54,215.27,216.52,1650834,MMM
2017-10-09,215.96,217.21,215.69,216.68,1054620,MMM
2017-10-10,217.38,217.6,216.55,216.75,1171324,MMM
2017-10-11,216.75,216.86,214.66,216.51,2052903,MMM
2017-10-12,216.6,217.64,216.29,217.59,1907960,MMM
2017-10-13,218.83,219.76,216.8,217.72,1461703,MMM
2017-10-16,217.7,218.73,217.2,218.72,1185228,MMM
2017-10-17,218.49,218.72,216.47,217.75,2150810,MMM
2017-10-18,217.52,218.64,217.37,218.27,1413913,MMM
2017-10-19,218.49,219.25,217.47,219.24,1369000,MMM
2017-10-20,219.95,221.32,219.19,221.32,1647816,MMM
2017-10-23,221.76,222.78,221.2,221.55,2161339,MMM
2017-10-24,229.0,238.9,228.99,234.65,6508396,MMM
2017-10-25,235.01,237.94,233.94,237.91,3405547,MMM
2017-10-26,238.26,238.8,232.31,232.94,3384956,MMM
2017-10-27,234.23,234.95,232.55,234.74,2000365,MMM
2017-10-30,233.66,233.66,230.64,231.02,2722556,MMM
2017-10-31,231.38,231.5975,229.81,230.19,1908157,MMM
2017-11-01,231.0,231.76,229.11,230.18,1389916,MMM
2017-11-02,230.24,232.8,229.55,232.23,1609484,MMM
2017-11-03,231.56,232.58,230.92,232.22,1582704,MMM
2017-11-06,232.22,232.63,230.15,230.31,1334883,MMM
2017-11-07,230.38,230.77,229.14,230.05,1553571,MMM
2017-11-08,229.84,230.65,229.38,229.83,1510323,MMM
2017-11-09,228.54,229.4,227.05,228.39,1568600,MMM
2017-11-10,227.47,228.44,226.16,227.45,1295822,MMM
2017-11-13,226.73,228.43,226.26,228.22,1765322,MMM
2017-11-14,228.14,229.96,226.75,229.33,1393185,MMM
2017-11-15,228.07,228.51,226.04,227.4,1512124,MMM
2017-11-16,227.79,229.99,227.79,229.42,1225143,MMM
2017-11-17,228.43,229.92,227.74,229.36,1741844,MMM
2017-11-20,229.9,233.59,229.5543,231.49,1699956,MMM
2017-11-21,232.21,235.71,232.21,234.09,2122633,MMM
2017-11-22,233.06,233.86,231.4,231.58,1371820,MMM
2017-11-24,232.03,232.04,230.81,231.38,659116,MMM
2017-11-27,231.75,234.5289,231.13,234.0,1780831,MMM
2017-11-28,234.12,235.94,233.375,235.63,1871691,MMM
2017-11-29,236.05,238.19,235.64,238.01,1754594,MMM
2017-11-30,238.86,243.45,237.69,243.14,4003388,MMM
2017-12-01,243.19,243.63,239.15,241.15,2232292,MMM
2017-12-04,243.05,244.23,238.51,239.26,2468747,MMM
2017-12-05,240.22,240.26,237.86,238.26,1543909,MMM
2017-12-06,238.96,241.08,236.97,238.67,1924077,MMM
2017-12-07,238.45,241.29,237.93,240.3,1367330,MMM
2017-12-08,240.0,241.01,237.49,238.13,1999835,MMM
2017-12-11,238.85,240.21,237.86,239.3,1742882,MMM
2017-12-12,241.55,241.68,236.12,236.58,2766340,MMM
2017-12-13,236.91,239.59,236.63,239.11,2707874,MMM
2017-12-14,239.895,240.8,237.81,238.08,1984720,MMM
2017-12-15,239.0,239.68,237.65,238.0,4518734,MMM
2017-12-18,239.81,240.01,237.145,238.42,2237313,MMM
2017-12-19,239.205,239.74,236.9,238.39,1868916,MMM
2017-12-20,238.14,238.47,236.49,236.92,1621646,MMM
2017-12-21,236.95,237.25,234.41,234.78,2241586,MMM
2017-12-22,234.57,236.08,234.28,234.73,1280557,MMM
2017-12-26,235.08,236.28,235.03,235.45,789090,MMM
2017-12-27,235.52,236.54,234.84,236.2,970508,MMM
2017-12-28,236.94,237.08,235.28,235.72,1189738,MMM
2017-12-29,236.48,237.31,235.37,235.37,1343878,MMM
2018-01-02,235.78,237.07,232.805,235.64,2930951,MMM
2018-01-03,235.07,235.73,233.29,235.63,2193713,MMM
2018-01-04,237.0,239.44,236.47,238.71,2243101,MMM
2018-01-05,238.65,240.9,237.74,240.57,1835909,MMM
2018-01-08,239.38,240.94,239.18,239.79,1869025,MMM
2018-01-09,239.6,241.7845,239.34,241.28,1695114,MMM
2018-01-10,241.0,242.57,240.03,241.14,1640853,MMM
2018-01-11,240.74,242.34,239.75,242.31,1487650,MMM
2018-01-12,243.07,246.0,242.5,244.47,1974312,MMM
2018-01-16,245.3,247.19,243.83,244.74,2411131,MMM
2018-01-17,246.85,248.53,245.8,248.11,2519000,MMM
2018-01-18,248.13,249.0,244.92,245.91,2233505,MMM
2018-01-19,246.63,248.5,245.6,248.18,2013467,MMM
2018-01-22,247.13,247.89,245.08,247.3,1660506,MMM
2018-01-23,246.91,247.26,245.12,246.31,1822654,MMM
2018-01-24,247.99,248.54,246.25,247.69,3471044,MMM
2018-01-25,250.0,254.8,247.1,252.36,3507873,MMM
2018-01-26,253.43,259.77,253.39,258.63,3730628,MMM
2018-01-29,258.51,259.34,255.97,256.01,2306292,MMM
2018-01-30,255.6,255.69,251.41,251.54,2412632,MMM
2018-01-31,251.49,253.13,249.6,250.5,3136406,MMM
2018-02-01,247.44,250.09,246.1795,247.94,2665501,MMM
2018-02-02,246.43,248.75,244.88,245.17,3925658,MMM
2018-02-05,243.5,244.4,226.01,231.44,6590490,MMM
2018-02-06,227.51,234.57,226.81,233.63,5108142,MMM
2018-02-07,233.19,237.52,232.821,233.19,2885570,MMM
2013-02-08,16.0933,16.1767,15.4867,15.6133,6568551,MNST
2013-02-11,15.65,15.9233,15.555,15.8167,3587394,MNST
2013-02-12,15.8033,15.85,15.5103,15.5867,3565521,MNST
2013-02-13,15.5567,16.44,15.3167,15.8967,9666666,MNST
2013-02-14,15.8967,16.0533,15.4867,15.8967,6043485,MNST
2013-02-15,15.8067,17.2933,15.6933,17.0266,20550153,MNST
2013-02-19,16.8866,16.9266,16.3433,16.56,8022906,MNST
2013-02-20,16.5533,16.99,16.3733,16.89,6911808,MNST
2013-02-21,16.8166,17.2,16.37,16.5867,6827727,MNST
2013-02-22,16.6133,17.1866,16.6,16.8966,4036317,MNST
2013-02-25,17.01,17.1933,16.5433,16.5467,4812606,MNST
2013-02-26,16.5733,16.6467,16.0867,16.3167,4446963,MNST
2013-02-27,16.27,16.75,16.1267,16.54,7768062,MNST
2013-02-28,17.5466,17.96,16.7533,16.82,19852350,MNST
2013-03-01,16.7133,17.0033,16.35,16.8866,8244561,MNST
2013-03-04,16.77,16.77,16.38,16.6033,6056769,MNST
2013-03-05,16.6167,16.7566,16.2533,16.35,5817921,MNST
2013-03-06,16.3767,16.4367,16.0733,16.2267,5342604,MNST
2013-03-07,16.36,16.3767,15.8867,15.9167,7232154,MNST
2013-03-08,16.0267,16.0567,15.7467,15.78,5184783,MNST
2013-03-11,15.7467,15.8,15.28,15.6967,7256982,MNST
2013-03-12,15.6333,15.7233,15.1267,15.3967,7429188,MNST
2013-03-13,15.5,15.9533,15.4233,15.6967,6895878,MNST
2013-03-14,15.69,15.8933,15.56,15.71,3751038,MNST
2013-03-15,15.7267,16.17,15.6567,16.1267,12036645,MNST
2013-03-18,16.0267,16.0567,15.8667,16.04,5401605,MNST
2013-03-19,16.1067,16.7733,16.0767,16.5733,9326217,MNST
2013-03-20,16.6467,17.03,16.5667,17.0,4483518,MNST
2013-03-21,16.8466,17.0066,16.6766,16.7833,4776831,MNST
2013-03-22,16.25,16.7033,16.02,16.1667,8985651,MNST
2013-03-25,16.2367,16.29,16.02,16.1267,4831149,MNST
2013-03-26,16.2,16.3433,16.12,16.2767,3605040,MNST
2013-03-27,16.1367,16.2133,15.8,16.0033,5203377,MNST
2013-03-28,16.0167,16.0267,15.7467,15.9133,4625298,MNST
2013-04-01,15.9133,16.02,15.72,15.8867,3599115,MNST
2013-04-02,15.97,16.4,15.8733,16.2033,5245944,MNST
2013-04-03,16.1233,16.275,15.9433,16.0933,4263813,MNST
2013-04-04,16.1667,16.7666,16.06,16.76,8266767,MNST
2013-04-05,16.5233,16.7466,16.3833,16.56,5461710,MNST
2013-04-08,16.6233,17.39,16.56,17.3366,9897849,MNST
2013-04-09,17.4333,17.8933,17.29,17.5566,8571783,MNST
2013-04-10,17.5233,18.4866,17.5233,18.2633,8029683,MNST
2013-04-11,18.3566,18.6433,18.2666,18.62,7245330,MNST
2013-04-12,18.6433,18.98,18.35,18.9166,5967951,MNST
2013-04-15,18.88,19.1966,18.4233,18.44,6979002,MNST
2013-04-16,18.4933,18.9233,18.42,18.83,4904550,MNST
2013-04-17,18.6933,19.2766,18.4766,18.56,6115509,MNST
2013-04-18,18.5166,18.8833,18.3166,18.4066,3942885,MNST
2013-04-19,18.3,18.78,18.238,18.57,3837681,MNST
2013-04-22,18.5533,18.7633,18.4266,18.53,4559172,MNST
2013-04-23,18.6366,19.0999,18.5866,18.8966,4104600,MNST
2013-04-24,18.98,19.523,18.98,19.1633,8015265,MNST
2013-04-25,19.25,19.3266,18.9133,18.9533,6626382,MNST
2013-04-26,18.8333,19.0366,18.8213,18.8833,3387642,MNST
2013-04-29,18.8833,18.9333,18.7633,18.8333,2888142,MNST
2013-04-30,18.7933,18.945,18.4833,18.8,3831456,MNST
2013-05-01,18.4866,18.7533,18.2933,18.64,5776794,MNST
2013-05-02,18.5733,18.8333,18.4833,18.5,3040527,MNST
2013-05-03,18.6566,19.43,18.6566,19.1466,4230723,MNST
2013-05-06,19.0933,19.1333,18.4466,18.7266,5793675,MNST
2013-05-07,18.75,19.0866,18.5733,19.05,5131341,MNST
2013-05-08,19.07,19.26,18.77,18.99,10056807,MNST
2013-05-09,17.0833,18.0033,16.9166,18.0033,28314498,MNST
2013-05-10,18.0,18.1233,17.7016,18.0766,8511753,MNST
2013-05-13,17.9,18.29,17.6133,17.9433,9673005,MNST
2013-05-14,18.4166,18.92,18.1666,18.8066,9469008,MNST
2013-05-15,18.7666,19.2966,18.6633,19.2666,6396384,MNST
2013-05-16,19.2033,19.61,19.0566,19.07,6011541,MNST
2013-05-17,19.1666,19.18,18.6966,18.97,4466391,MNST
2013-05-20,18.8366,18.9466,18.58,18.7566,3862173,MNST
2013-05-21,18.7566,18.9633,18.64,18.81,6090447,MNST
2013-05-22,19.0833,19.78,18.8766,18.96,6594507,MNST
2013-05-23,18.8966,18.9866,18.67,18.9166,3653322,MNST
2013-05-24,18.7933,18.835,18.5033,18.6366,3261720,MNST
2013-05-28,18.8166,18.9566,18.4166,18.4966,3194106,MNST
2013-05-29,18.3933,18.4966,18.0766,18.29,3730971,MNST
2013-05-30,18.3533,18.52,18.25,18.2733,2885151,MNST
2013-05-31,18.2533,18.5466,18.17,18.1966,4572327,MNST
2013-06-03,18.1433,18.2733,17.8566,17.9866,5482161,MNST
2013-06-04,18.76,19.93,18.58,19.8666,16772034,MNST
2013-06-05,19.76,20.4933,19.4266,19.54,11623770,MNST
2013-06-06,19.6,19.99,19.45,19.9133,6329682,MNST
2013-06-07,19.94,20.78,19.8633,20.54,9734682,MNST
2013-06-10,20.6133,20.7733,20.4367,20.7333,3477489,MNST
2013-06-11,20.5433,20.8099,20.4333,20.4566,3013614,MNST
2013-06-12,20.5866,20.83,20.5633,20.6333,3683145,MNST
2013-06-13,20.57,20.7,20.4333,20.6666,4354020,MNST
2013-06-14,20.5566,20.9796,19.57,19.7533,8211714,MNST
2013-06-17,19.8933,20.4066,19.73,19.87,5653650,MNST
2013-06-18,19.9966,20.1166,19.7233,19.8766,3222993,MNST
2013-06-19,19.86,20.2566,19.4266,19.4533,4533072,MNST
2013-06-20,19.2533,19.31,18.6333,18.68,4124667,MNST
2013-06-21,18.7066,18.9566,18.1966,18.74,8866776,MNST
2013-06-24,18.6866,19.0666,18.5066,18.94,5011734,MNST
2013-06-25,19.0666,19.2566,18.9433,19.0666,3166389,MNST
2013-06-26,19.1733,19.4433,19.13,19.25,2533299,MNST
2013-06-27,19.3366,19.9033,19.3346,19.8833,3677334,MNST
2013-06-28,20.03,20.6066,19.9466,20.2766,8914674,MNST
2013-07-01,20.3666,20.6133,20.2,20.2733,3995256,MNST
2013-07-02,20.0966,20.2533,19.9533,20.1333,3328593,MNST
2013-07-03,20.0433,20.1933,19.855,20.0833,1603386,MNST
2013-07-05,20.2633,20.3266,19.9536,20.1966,1429500,MNST
2013-07-08,20.3766,20.44,20.095,20.2066,2363208,MNST
2013-07-09,20.2733,20.4566,19.9033,19.9266,2805366,MNST
2013-07-10,19.8733,20.04,19.7166,19.8666,3209037,MNST
2013-07-11,20.1,20.3233,19.9833,20.15,3198582,MNST
2013-07-12,20.1833,20.33,19.81,19.9533,3496488,MNST
2013-07-15,20.3,20.3833,20.1466,20.2666,4697388,MNST
2013-07-16,20.3,20.3466,20.1233,20.21,3467370,MNST
2013-07-17,20.2966,21.25,20.2966,20.9066,6580599,MNST
2013-07-18,21.2533,21.2533,20.7666,21.0866,3556149,MNST
2013-07-19,21.1333,21.22,20.8,21.13,3225081,MNST
2013-07-22,21.32,21.61,21.26,21.5433,4785183,MNST
2013-07-23,21.5366,21.6266,21.2966,21.55,2883924,MNST
2013-07-24,21.55,21.6133,20.7966,21.0766,3887166,MNST
2013-07-25,20.9866,21.15,20.8533,21.1,2097078,MNST
2013-07-26,20.8933,21.06,20.6633,20.96,1639224,MNST
2013-07-29,21.0766,21.2033,20.1333,20.2033,5609607,MNST
2013-07-30,20.3133,20.5333,20.05,20.09,6273294,MNST
2013-07-31,20.24,20.5633,20.1466,20.33,7337652,MNST
2013-08-01,20.4733,20.9866,20.4733,20.84,3689397,MNST
2013-08-02,20.8833,21.1566,20.8466,21.1233,2358129,MNST
2013-08-05,21.1466,21.2033,20.8133,21.1466,1935906,MNST
2013-08-06,21.1233,21.2083,20.81,20.9933,3131169,MNST
2013-08-07,20.93,21.1216,20.81,20.82,4739058,MNST
2013-08-08,20.9333,21.2166,20.81,21.1566,7027671,MNST
2013-08-09,21.3333,22.04,21.2133,21.2333,13877352,MNST
2013-08-12,21.0866,21.09,20.3666,20.92,6068895,MNST
2013-08-13,21.05,21.1793,20.54,20.6,3805950,MNST
2013-08-14,20.5466,20.5966,20.13,20.19,4101753,MNST
2013-08-15,20.01,20.06,19.51,19.5266,4314198,MNST
2013-08-16,19.46,19.5966,19.21,19.4133,3414591,MNST
2013-08-19,19.4133,19.7766,19.33,19.7033,3510294,MNST
2013-08-20,19.69,19.8633,19.55,19.7466,3203520,MNST
2013-08-21,19.7233,19.9266,19.6166,19.6633,3282081,MNST
2013-08-22,19.64,20.0533,19.6233,20.03,1584123,MNST
2013-08-23,20.11,20.3866,19.7666,19.8666,4774845,MNST
2013-08-26,19.8433,19.99,19.5533,19.6633,2749221,MNST
2013-08-27,19.43,19.5233,19.3033,19.3266,2642277,MNST
2013-08-28,19.33,19.4766,19.18,19.22,2393415,MNST
2013-08-29,19.1433,19.2966,18.9766,18.9933,2840277,MNST
2013-08-30,19.0866,19.1666,18.9266,19.13,2820747,MNST
2013-09-03,19.3866,19.3966,17.98,18.0066,13668405,MNST
2013-09-04,17.9166,18.89,17.8433,18.6833,8064486,MNST
2013-09-05,18.7433,18.83,18.59,18.7133,2988813,MNST
2013-09-06,18.8233,18.8233,18.3733,18.4166,3305874,MNST
2013-09-09,18.3666,18.7766,18.2967,18.74,3688383,MNST
2013-09-10,18.8466,18.8466,18.5966,18.6766,3190197,MNST
2013-09-11,18.59,18.7466,18.42,18.5066,4422759,MNST
2013-09-12,18.4466,18.4766,18.2966,18.3666,2857893,MNST
2013-09-13,18.3833,18.45,18.1133,18.35,2988732,MNST
2013-09-16,18.6033,18.8633,18.4966,18.5833,2266380,MNST
2013-09-17,18.66,19.2733,18.6033,19.01,3408342,MNST
2013-09-18,19.0133,19.39,18.83,19.3446,3686784,MNST
2013-09-19,19.4166,19.5794,18.7033,18.7233,5655942,MNST
2013-09-20,18.5466,18.6733,17.95,18.6333,17079429,MNST
2013-09-23,18.29,18.6066,18.1133,18.2866,4534143,MNST
2013-09-24,18.4266,18.5266,18.1928,18.2466,2839083,MNST
2013-09-25,18.2,18.4066,17.9833,18.1133,2468364,MNST
2013-09-26,18.1333,18.3,17.6866,17.8566,3790998,MNST
2013-09-27,17.8033,17.87,17.5903,17.69,3113910,MNST
2013-09-30,17.6333,17.66,17.2833,17.4166,5074011,MNST
2013-10-01,17.4766,17.5466,17.3366,17.5333,5009877,MNST
2013-10-02,17.3233,17.4166,17.2366,17.4066,6153489,MNST
2013-10-03,17.3633,17.3833,17.2066,17.25,5434029,MNST
2013-10-04,17.27,17.48,17.17,17.29,5628696,MNST
2013-10-07,17.1366,17.3383,17.0483,17.2166,4380306,MNST
2013-10-08,17.1733,18.2166,17.0866,17.8633,11771673,MNST
2013-10-09,17.84,18.1633,17.6433,17.7533,8443050,MNST
2013-10-10,17.8733,17.9633,17.6433,17.95,2892429,MNST
2013-10-11,17.8633,17.9783,17.7066,17.9166,2865078,MNST
2013-10-14,17.7833,18.465,17.7566,18.3766,4120992,MNST
2013-10-15,18.32,18.5833,18.26,18.52,5265993,MNST
2013-10-16,18.6133,18.9466,18.56,18.8233,4751835,MNST
2013-10-17,18.9266,19.55,18.84,19.15,6910935,MNST
2013-10-18,19.3166,19.53,19.0666,19.24,5111577,MNST
2013-10-21,19.32,19.38,19.02,19.1433,4234740,MNST
2013-10-22,19.16,19.36,19.1233,19.1933,2394930,MNST
2013-10-23,19.03,19.2383,18.9033,18.9133,2947788,MNST
2013-10-24,18.9466,19.202,18.81,19.12,5025693,MNST
2013-10-25,19.21,19.455,19.1466,19.3833,2447616,MNST
2013-10-28,19.6466,19.6666,19.38,19.5,3171792,MNST
2013-10-29,19.5733,19.66,19.3433,19.51,3132795,MNST
2013-10-30,19.44,19.64,19.1666,19.3333,2124159,MNST
2013-10-31,19.32,19.4,19.05,19.0766,2937867,MNST
2013-11-01,19.1833,19.2333,18.8166,18.8966,3109503,MNST
2013-11-04,18.92,19.11,18.8633,18.9,3358038,MNST
2013-11-05,18.9366,19.3933,18.8333,19.1733,3228117,MNST
2013-11-06,19.17,19.3333,18.9533,19.2766,3577005,MNST
2013-11-07,19.25,19.2833,19.01,19.0366,5665653,MNST
2013-11-08,18.6366,19.2266,18.1366,18.3866,9997827,MNST
2013-11-11,18.3933,18.6733,18.3516,18.6,4505370,MNST
2013-11-12,18.5166,18.8466,18.48,18.6633,4954746,MNST
2013-11-13,18.6333,19.05,18.5466,19.03,3747552,MNST
2013-11-14,19.09,19.3833,19.03,19.24,3196857,MNST
2013-11-15,19.4966,19.4966,18.8866,19.1533,3603771,MNST
2013-11-18,19.2133,19.3166,18.9933,19.01,3719658,MNST
2013-11-19,18.9866,19.2033,18.9266,19.02,3826875,MNST
2013-11-20,19.03,19.1466,18.9133,18.95,4029531,MNST
2013-11-21,18.9666,19.1833,18.92,19.0466,4166190,MNST
2013-11-22,19.0233,19.16,18.9733,19.1066,5057688,MNST
2013-11-25,19.2233,19.5133,19.0226,19.0733,5211294,MNST
2013-11-26,19.2366,19.6666,19.19,19.6,7904256,MNST
2013-11-27,19.73,19.9966,19.59,19.95,3550554,MNST
2013-11-29,20.0,20.0833,19.6933,19.7266,1516533,MNST
2013-12-02,20.5466,20.55,19.7633,19.8366,6366381,MNST
2013-12-03,19.72,20.46,19.72,20.4233,7055517,MNST
2013-12-04,20.3466,20.8533,20.19,20.83,6794364,MNST
2013-12-05,20.73,20.8433,20.3933,20.7633,4361619,MNST
2013-12-06,20.9666,21.1233,20.7266,21.0166,3158691,MNST
2013-12-09,21.0133,21.1,20.8966,21.0366,2395428,MNST
2013-12-10,21.04,21.15,20.99,21.0883,3248073,MNST
2013-12-11,21.18,21.19,20.8733,20.8966,2979606,MNST
2013-12-12,20.79,20.9133,20.4466,20.53,3497037,MNST
2013-12-13,20.6433,20.76,20.43,20.4866,2590044,MNST
2013-12-16,21.2266,21.4033,20.9766,21.2,6039486,MNST
2013-12-17,20.5666,21.34,20.5529,21.13,4614417,MNST
2013-12-18,21.1666,21.7483,21.0133,21.72,5609583,MNST
2013-12-19,21.8033,22.1833,21.5433,22.08,5686644,MNST
2013-12-20,22.2066,22.4733,22.0633,22.08,6421077,MNST
2013-12-23,22.1433,22.4533,22.12,22.37,4139079,MNST
2013-12-24,22.45,22.4766,22.2,22.4533,887154,MNST
2013-12-26,22.41,22.5733,22.3166,22.4866,1793175,MNST
2013-12-27,22.5766,22.7766,22.34,22.4733,1555779,MNST
2013-12-30,22.52,22.7383,22.4766,22.6,1882911,MNST
2013-12-31,22.6466,22.67,22.4283,22.59,1754685,MNST
2014-01-02,22.6266,22.6633,22.2166,22.26,4593288,MNST
2014-01-03,22.7666,22.7666,22.4166,22.5066,4854468,MNST
2014-01-06,22.49,22.5816,22.15,22.1533,6559083,MNST
2014-01-07,22.4233,22.87,22.37,22.58,5610135,MNST
2014-01-08,22.7233,23.1733,22.71,22.7966,7842447,MNST
2014-01-09,22.8866,22.9233,22.3603,22.5166,4117827,MNST
2014-01-10,22.55,23.47,22.4373,23.2733,9868299,MNST
2014-01-13,23.4833,23.4966,23.0333,23.24,8106213,MNST
2014-01-14,23.28,23.28,22.9166,23.0733,3900477,MNST
2014-01-15,23.0433,23.115,22.7566,23.03,2616075,MNST
2014-01-16,23.11,23.27,22.99,23.18,1929912,MNST
2014-01-17,22.9066,23.1666,22.9066,23.04,2509272,MNST
2014-01-21,23.1766,23.4333,23.0833,23.26,3755139,MNST
2014-01-22,23.2533,23.37,23.1366,23.3033,2380428,MNST
2014-01-23,23.0966,23.25,22.8,23.0133,2742465,MNST
2014-01-24,22.9066,22.9083,22.3266,22.5166,3399744,MNST
2014-01-27,22.58,22.7,22.39,22.5733,4513872,MNST
2014-01-28,22.6133,23.0833,22.5233,22.9833,4711032,MNST
2014-01-29,22.8566,22.8733,22.5366,22.59,3614799,MNST
2014-01-30,22.6966,23.0533,22.6333,22.89,3663495,MNST
2014-01-31,22.3266,22.83,22.1033,22.6333,3959949,MNST
2014-02-03,22.7033,22.81,22.1466,22.3133,5498421,MNST
2014-02-04,22.4233,22.53,22.18,22.4633,4233684,MNST
2014-02-05,22.29,22.4633,22.1733,22.2166,5462397,MNST
2014-02-06,22.33,22.82,22.2,22.6733,4765734,MNST
2014-02-07,22.7,23.1326,22.3266,22.8233,4944213,MNST
2014-02-10,22.6066,23.59,22.3866,23.5633,4181328,MNST
2014-02-11,23.6466,24.4133,23.6233,24.3266,7542369,MNST
2014-02-12,24.4333,24.4333,23.85,23.9333,5472897,MNST
2014-02-13,23.7633,23.8366,23.4433,23.7766,4443180,MNST
2014-02-14,23.6666,23.9566,23.6,23.8633,2796600,MNST
2014-02-18,23.9966,24.0733,23.6766,24.0033,3361749,MNST
2014-02-19,23.9433,24.3966,23.8133,24.3833,3907056,MNST
2014-02-20,24.3933,25.0133,24.3933,24.9,5956137,MNST
2014-02-21,25.0533,25.1366,24.75,24.93,5143983,MNST
2014-02-24,25.0,25.21,24.8133,24.84,5753664,MNST
2014-02-25,24.51,24.5833,23.7183,23.7966,7573998,MNST
2014-02-26,23.8633,23.9633,23.64,23.6666,4108266,MNST
2014-02-27,24.0133,24.0233,23.5633,23.72,6316248,MNST
2014-02-28,24.8933,25.1633,24.2666,24.6666,12748662,MNST
2014-03-03,24.4466,24.64,24.07,24.1966,6194244,MNST
2014-03-04,24.27,24.85,24.27,24.8233,7193439,MNST
2014-03-05,24.7266,24.7433,24.43,24.48,3811689,MNST
2014-03-06,24.6433,24.7233,24.26,24.28,3560847,MNST
2014-03-07,24.31,24.53,24.1766,24.4633,4358187,MNST
2014-03-10,24.44,24.5133,24.2867,24.44,2257215,MNST
2014-03-11,24.3666,24.6733,24.3,24.5666,3991425,MNST
2014-03-12,24.3733,24.5066,24.22,24.4266,2356716,MNST
2014-03-13,24.5033,24.5333,23.24,23.3833,6214320,MNST
2014-03-14,23.36,23.6433,23.33,23.3533,3964071,MNST
2014-03-17,23.5233,23.77,23.37,23.6366,4743918,MNST
2014-03-18,23.67,23.8633,23.6133,23.6633,2486028,MNST
2014-03-19,23.7,23.8333,23.0803,23.2066,3423426,MNST
2014-03-20,23.06,23.3263,22.9733,23.2166,2514261,MNST
2014-03-21,23.4966,23.6333,22.88,22.9433,6384315,MNST
2014-03-24,23.0266,23.0933,22.5733,22.63,4364172,MNST
2014-03-25,22.8366,23.0933,22.62,22.7333,3576870,MNST
2014-03-26,22.7966,22.9966,22.7233,22.7266,2843967,MNST
2014-03-27,22.74,22.9733,22.69,22.8533,3118701,MNST
2014-03-28,23.03,23.2533,22.91,23.1633,2350140,MNST
2014-03-31,23.3133,23.4606,23.13,23.15,3707769,MNST
2014-04-01,23.2466,23.8383,23.18,23.6833,3743478,MNST
2014-04-02,23.6466,23.74,23.19,23.2166,2541924,MNST
2014-04-03,23.1966,23.2433,22.6533,22.67,4173645,MNST
2014-04-04,22.7466,22.9566,22.1933,22.22,5529288,MNST
2014-04-07,22.1333,22.4166,21.9033,22.2766,3746328,MNST
2014-04-08,22.2366,22.3333,21.81,21.95,3829632,MNST
2014-04-09,22.0733,23.0266,21.9433,22.9633,6120399,MNST
2014-04-10,22.7266,22.9126,21.3033,21.3466,9874920,MNST
2014-04-11,21.1766,21.63,21.0666,21.09,7527366,MNST
2014-04-14,21.4,21.6366,21.1,21.33,2872764,MNST
2014-04-15,21.4633,21.6633,21.0533,21.29,3600846,MNST
2014-04-16,21.1866,21.8366,21.1866,21.8066,4463640,MNST
2014-04-17,21.8433,22.5596,21.6633,22.5166,4800738,MNST
2014-04-21,22.4233,22.5,21.9749,22.41,2433639,MNST
2014-04-22,22.38,22.7133,22.2666,22.5866,2778717,MNST
2014-04-23,22.55,22.6083,22.235,22.36,2388894,MNST
2014-04-24,22.54,22.6066,22.1633,22.25,2473188,MNST
2014-04-25,22.36,22.5033,21.7933,21.9266,3027420,MNST
2014-04-28,22.0566,22.26,21.84,22.2466,3380757,MNST
2014-04-29,22.3066,22.3866,22.09,22.1466,1943208,MNST
2014-04-30,22.0766,22.4533,21.86,22.32,2543640,MNST
2014-05-01,22.3533,22.3966,22.0766,22.3266,1512834,MNST
2014-05-02,22.41,22.4166,22.0833,22.3066,1863846,MNST
2014-05-05,22.0233,22.3766,21.9266,22.1733,2386824,MNST
2014-05-06,22.12,22.28,21.9333,22.0166,1719252,MNST
2014-05-07,22.05,22.2665,21.7133,21.7266,5358414,MNST
2014-05-08,21.6766,22.2866,21.6666,22.04,5038548,MNST
2014-05-09,21.25,22.5766,21.0,22.33,9975630,MNST
2014-05-12,22.4966,23.4866,22.3966,23.3666,5927187,MNST
2014-05-13,23.4566,23.66,23.3166,23.3533,4134012,MNST
2014-05-14,23.4066,23.6233,23.18,23.4433,2649585,MNST
2014-05-15,23.39,23.5,23.19,23.4166,3386403,MNST
2014-05-16,23.42,23.59,23.13,23.5166,2784303,MNST
2014-05-19,23.4,23.7633,23.3033,23.4833,2277669,MNST
2014-05-20,23.25,23.3266,22.9775,23.15,3026301,MNST
2014-05-21,23.28,23.4966,23.0466,23.26,2865867,MNST
2014-05-22,23.2133,23.2833,23.0433,23.12,2652186,MNST
2014-05-23,23.1766,23.2866,23.0283,23.2233,1587315,MNST
2014-05-27,23.2233,23.3,22.8066,22.8866,3708567,MNST
2014-05-28,22.9866,23.16,22.7466,22.8233,3740202,MNST
2014-05-29,22.9066,23.1033,22.8166,23.0066,2542581,MNST
2014-05-30,23.0266,23.1933,22.9066,23.1266,3346881,MNST
2014-06-02,23.0933,23.3,22.86,23.0,3626634,MNST
2014-06-03,22.8333,22.8333,22.09,22.2466,10497006,MNST
2014-06-04,22.52,22.7433,22.2866,22.7,5704884,MNST
2014-06-05,22.68,22.8533,22.5433,22.6733,5128899,MNST
2014-06-06,22.7533,22.83,22.6333,22.7566,3106359,MNST
2014-06-09,22.7933,22.8066,22.6433,22.76,2383923,MNST
2014-06-10,22.7833,23.4,22.67,23.3,4019610,MNST
2014-06-11,23.13,23.57,23.1213,23.34,2990880,MNST
2014-06-12,23.3333,23.61,23.215,23.5433,3096105,MNST
2014-06-13,23.3333,23.35,22.64,22.9566,6740796,MNST
2014-06-16,22.9333,23.5466,22.7866,23.46,4974564,MNST
2014-06-17,23.3333,23.49,23.0166,23.4133,2973921,MNST
2014-06-18,23.39,23.9883,23.3266,23.7933,4787187,MNST
2014-06-19,24.1666,24.4133,24.0,24.25,6327810,MNST
2014-06-20,24.3,24.3116,23.98,24.23,5155815,MNST
2014-06-23,24.2466,24.46,24.1266,24.4166,4090821,MNST
2014-06-24,24.3066,24.3066,23.7233,23.74,4149099,MNST
2014-06-25,23.7366,23.79,23.4066,23.4833,2713056,MNST
2014-06-26,23.4833,23.4833,23.2733,23.29,2366958,MNST
2014-06-27,23.2966,23.4133,23.0366,23.0833,4814868,MNST
2014-06-30,23.1333,23.6866,23.0933,23.6766,5192682,MNST
2014-07-01,23.63,23.6533,23.2633,23.38,2596770,MNST
2014-07-02,23.3333,23.6766,23.26,23.2833,2650143,MNST
2014-07-03,23.3433,23.54,23.31,23.3833,3118623,MNST
2014-07-07,23.3833,23.5133,23.2166,23.3233,2431041,MNST
2014-07-08,23.2966,23.3246,23.0566,23.1166,3965109,MNST
2014-07-09,23.12,23.2833,22.96,22.9933,3872643,MNST
2014-07-10,22.7566,23.6466,22.5566,23.62,4443417,MNST
2014-07-11,23.7933,24.0,23.3833,23.6666,3098085,MNST
2014-07-14,23.66,23.8013,23.3966,23.4366,3631410,MNST
2014-07-15,23.3333,23.4433,22.6866,23.0233,6706428,MNST
2014-07-16,22.84,22.9966,22.3333,22.35,5693637,MNST
2014-07-17,22.33,22.3333,22.0733,22.0933,5658003,MNST
2014-07-18,22.2333,22.6166,22.0833,22.6033,3454035,MNST
2014-07-21,22.06,22.2333,21.54,21.58,7723404,MNST
2014-07-22,21.5766,22.1133,21.5716,21.8166,4979835,MNST
2014-07-23,21.8266,22.0233,21.6386,21.8066,3555024,MNST
2014-07-24,21.9133,22.2833,21.8333,22.2233,3815397,MNST
2014-07-25,22.1766,22.4133,22.1341,22.3366,3170556,MNST
2014-07-28,21.7233,22.0533,21.5033,21.6666,6174201,MNST
2014-07-29,21.6933,21.8866,21.61,21.6966,3196707,MNST
2014-07-30,21.85,21.875,21.44,21.62,4194246,MNST
2014-07-31,21.5066,21.6266,21.2733,21.32,6400002,MNST
2014-08-01,21.4166,21.87,21.39,21.7366,5039949,MNST
2014-08-04,21.83,21.9833,21.6733,21.85,3623976,MNST
2014-08-05,21.7366,21.9766,21.4833,21.7033,4493769,MNST
2014-08-06,21.4233,22.08,21.4233,22.0133,4908429,MNST
2014-08-07,22.1033,22.1666,21.6227,21.7,5003115,MNST
2014-08-08,23.12,23.7333,22.83,23.15,9720936,MNST
2014-08-11,23.29,23.52,23.0,23.38,4068549,MNST
2014-08-12,23.4066,23.6199,23.342,23.5666,3448314,MNST
2014-08-13,23.62,23.7766,23.5566,23.7166,2258049,MNST
2014-08-14,23.7433,23.9466,23.6333,23.8833,5934912,MNST
2014-08-15,30.8133,31.6433,30.01,31.1633,59074884,MNST
2014-08-18,30.6633,30.7766,29.3666,29.48,20495454,MNST
2014-08-19,29.5533,29.8733,29.3466,29.68,9571479,MNST
2014-08-20,29.7,29.9225,29.2966,29.4966,5963691,MNST
2014-08-21,29.4666,29.72,29.0733,29.1666,6284574,MNST
2014-08-22,29.1666,29.2866,28.66,28.79,7862268,MNST
2014-08-25,28.92,29.1621,28.76,28.8,3858927,MNST
2014-08-26,28.75,29.3533,28.75,29.0033,4415007,MNST
2014-08-27,28.9066,29.12,28.78,28.85,2819826,MNST
2014-08-28,28.77,29.4066,28.67,29.3866,3837519,MNST
2014-08-29,29.5033,29.5833,29.2333,29.47,3187692,MNST
2014-09-02,29.6,30.3033,29.505,29.9233,5864121,MNST
2014-09-03,29.9,30.24,29.6966,30.1166,3747807,MNST
2014-09-04,30.1066,30.1766,29.5966,29.61,3680193,MNST
2014-09-05,29.61,29.7633,29.4,29.74,2528391,MNST
2014-09-08,29.6466,29.9883,29.5066,29.97,3265380,MNST
2014-09-09,29.85,30.1433,29.79,29.8966,4760352,MNST
2014-09-10,29.8533,30.61,29.85,30.5366,4007919,MNST
2014-09-11,30.39,30.5533,30.2266,30.32,3229794,MNST
2014-09-12,30.3266,30.3833,29.8366,29.9633,2583381,MNST
2014-09-15,29.8833,30.0033,29.7166,30.0,1898499,MNST
2014-09-16,29.8666,30.25,29.7133,30.1966,2530752,MNST
2014-09-17,30.2366,30.4866,30.1066,30.2733,2153133,MNST
2014-09-18,30.3566,30.45,29.93,30.1466,2404944,MNST
2014-09-19,30.3266,30.3266,29.85,29.9266,8834181,MNST
2014-09-22,30.33,30.9233,30.2533,30.7933,5423424,MNST
2014-09-23,30.7866,30.8333,30.1666,30.1766,2752992,MNST
2014-09-24,30.19,30.6866,30.19,30.56,3041220,MNST
2014-09-25,30.6,30.6,29.6433,29.8433,3067932,MNST
2014-09-26,29.78,30.2166,29.6466,30.1766,2229036,MNST
2014-09-29,29.8333,30.56,29.8333,30.4433,2546298,MNST
2014-09-30,30.32,30.7833,30.2533,30.5566,3990300,MNST
2014-10-01,30.5333,30.5333,30.0633,30.1766,3554556,MNST
2014-10-02,30.27,30.465,29.93,30.1833,3186177,MNST
2014-10-03,30.32,30.8433,30.1933,30.6766,8884116,MNST
2014-10-06,30.8133,30.8333,30.3816,30.79,4007394,MNST
2014-10-07,30.55,31.0733,30.5103,30.81,4246419,MNST
2014-10-08,30.9366,32.2933,30.7133,32.1566,6187587,MNST
2014-10-09,32.2433,32.3666,31.6366,31.8233,6231831,MNST
2014-10-10,31.8533,32.3,31.6033,31.6133,3858918,MNST
2014-10-13,31.4433,31.5166,30.9366,30.9733,3077721,MNST
2014-10-14,31.22,31.69,31.04,31.4933,3852555,MNST
2014-10-15,31.2633,31.5841,30.34,30.4733,7273053,MNST
2014-10-16,30.0166,30.4433,29.8533,30.2766,3727128,MNST
2014-10-17,30.41,30.9333,30.24,30.7033,3098964,MNST
2014-10-20,30.67,31.79,30.6033,31.7766,3251574,MNST
2014-10-21,31.7433,33.0166,31.7433,32.7866,6356979,MNST
2014-10-22,32.89,32.9633,32.61,32.73,3321120,MNST
2014-10-23,32.99,33.1766,32.4433,32.5433,2730531,MNST
2014-10-24,32.7799,32.83,32.38,32.63,1990359,MNST
2014-10-27,32.4166,32.6633,32.38,32.63,1679562,MNST
2014-10-28,32.7366,32.78,32.4166,32.4833,3348696,MNST
2014-10-29,32.5033,33.0266,32.4433,32.8833,3334110,MNST
2014-10-30,32.7633,33.1266,32.53,33.0333,2516853,MNST
2014-10-31,33.7333,33.7933,33.0766,33.6266,3329841,MNST
2014-11-03,33.6166,34.29,33.5933,33.7433,2916234,MNST
2014-11-04,33.8333,33.84,33.3233,33.3466,2719212,MNST
2014-11-05,33.66,34.09,32.8833,33.0566,3289425,MNST
2014-11-06,33.2466,33.8,33.2033,33.4933,4891962,MNST
2014-11-07,34.59,36.1883,34.3156,36.13,8584479,MNST
2014-11-10,36.04,36.1996,35.4366,35.92,3750345,MNST
2014-11-11,35.8566,35.9633,35.47,35.67,2482896,MNST
2014-11-12,35.4866,36.0066,35.2633,35.97,2054922,MNST
2014-11-13,36.1233,36.5266,35.6033,36.0533,3645375,MNST
2014-11-14,36.11,36.1866,35.7166,35.9733,1453326,MNST
2014-11-17,35.99,36.6966,35.8833,36.69,2237061,MNST
2014-11-18,36.5033,36.89,36.2033,36.5833,2203869,MNST
2014-11-19,36.6533,36.8166,36.43,36.7666,1663602,MNST
2014-11-20,36.6266,36.8966,36.46,36.73,1961592,MNST
2014-11-21,37.17,37.17,36.2233,36.4833,3992403,MNST
2014-11-24,36.4833,36.6833,36.1366,36.2633,2846109,MNST
2014-11-25,36.46,36.98,36.3195,36.8166,2487648,MNST
2014-11-26,36.77,36.9093,36.5266,36.7966,1360470,MNST
2014-11-28,37.05,37.8333,36.8733,37.3833,1367994,MNST
2014-12-01,36.99,37.4266,36.7923,37.1,2426367,MNST
2014-12-02,36.8866,37.065,36.1,36.5266,3429225,MNST
2014-12-03,36.4766,36.52,35.2833,35.6533,7138557,MNST
2014-12-04,35.72,35.99,35.1466,35.5366,3757800,MNST
2014-12-05,35.7766,35.8666,35.4133,35.5633,3000759,MNST
2014-12-08,35.5866,36.0583,35.2333,35.505,2896380,MNST
2014-12-09,35.12,35.4983,34.3933,35.47,3737871,MNST
2014-12-10,35.3333,35.9216,35.3215,35.5016,2761566,MNST
2014-12-11,35.6833,36.5233,35.28,36.13,2950305,MNST
2014-12-12,35.76,36.11,35.01,35.0366,2351160,MNST
2014-12-15,35.3366,35.4531,34.825,35.0033,3455961,MNST
2014-12-16,35.4966,36.7333,35.2466,35.4133,3705606,MNST
2014-12-17,35.5933,36.3666,35.1166,36.1866,2705253,MNST
2014-12-18,36.65,37.3766,36.2533,37.3766,3340641,MNST
2014-12-19,37.3433,37.68,36.9866,37.21,6063057,MNST
2014-12-22,37.2233,37.8133,37.08,37.3766,2168508,MNST
2014-12-23,37.6566,37.7733,36.96,37.3466,1834731,MNST
2014-12-24,37.3566,37.83,37.2733,37.52,830040,MNST
2014-12-26,37.4833,37.6633,37.14,37.1683,1055091,MNST
2014-12-29,37.0866,37.2133,36.5933,37.0733,1553190,MNST
2014-12-30,36.8766,37.0966,36.5166,36.5266,1560258,MNST
2014-12-31,36.7766,37.0823,36.1,36.1166,1644798,MNST
2015-01-02,36.4666,36.6299,35.5914,36.0533,1967976,MNST
2015-01-05,36.0566,36.6,36.0466,36.4766,3259218,MNST
2015-01-06,36.4833,37.9966,36.4233,37.4266,5774334,MNST
2015-01-07,37.4766,38.6666,37.4766,38.6533,4559460,MNST
2015-01-08,39.1166,39.5666,38.8266,39.2366,4537329,MNST
2015-01-09,39.3866,39.4166,38.76,39.0133,3110337,MNST
2015-01-12,38.9133,39.1893,37.3066,37.32,7678371,MNST
2015-01-13,37.5066,38.75,37.3467,37.7033,5264478,MNST
2015-01-14,37.8633,39.3533,37.8333,39.245,4677477,MNST
2015-01-15,39.53,39.5933,38.5533,38.7533,3194670,MNST
2015-01-16,38.63,39.6566,38.63,39.63,2846637,MNST
2015-01-20,39.6566,39.7216,38.9833,39.1466,3071544,MNST
2015-01-21,39.1933,39.67,38.75,39.5133,2268384,MNST
2015-01-22,39.6566,40.05,38.95,39.9966,2725572,MNST
2015-01-23,40.0733,40.2866,39.6766,39.77,2609130,MNST
2015-01-26,39.87,40.0033,39.3433,39.9816,2468646,MNST
2015-01-27,39.6666,39.9,39.23,39.6033,2539821,MNST
2015-01-28,39.8,40.7566,39.6766,39.7366,3574143,MNST
2015-01-29,39.9033,40.28,39.6436,40.2566,2318343,MNST
2015-01-30,39.8433,39.9533,38.86,38.9833,3066132,MNST
2015-02-02,38.93,39.2066,38.2327,39.1833,2693514,MNST
2015-02-03,38.8,39.45,38.54,38.89,3104049,MNST
2015-02-04,38.7833,39.8466,38.7033,39.5766,2722134,MNST
2015-02-05,39.65,39.9966,39.24,39.4566,1996332,MNST
2015-02-06,39.4266,39.5466,38.8,39.05,1538520,MNST
2015-02-09,38.8533,39.0433,38.42,38.6466,1993086,MNST
2015-02-10,38.7033,39.6133,38.6866,39.4966,1533204,MNST
2015-02-11,39.5,39.8033,39.3683,39.6633,1985208,MNST
2015-02-12,39.6266,39.9133,39.34,39.8366,1775739,MNST
2015-02-13,39.87,39.87,38.7833,39.245,2410962,MNST
2015-02-17,39.0133,39.7166,38.8491,39.5683,1547349,MNST
2015-02-18,39.53,40.2033,39.3366,40.0933,1698402,MNST
2015-02-19,40.0733,40.64,39.95,40.3766,1758858,MNST
2015-02-20,40.4066,40.4766,39.8066,40.42,1666722,MNST
2015-02-23,40.5366,40.79,40.2366,40.705,2306319,MNST
2015-02-24,41.1,41.87,41.0666,41.6016,3314802,MNST
2015-02-25,41.7566,42.0,40.82,41.2633,2725761,MNST
2015-02-26,41.3533,41.6683,40.7666,41.58,6444291,MNST
2015-02-27,46.38,47.9666,45.9066,47.04,18657330,MNST
2015-03-02,47.3933,47.6633,46.5633,47.0766,6866667,MNST
2015-03-03,46.69,47.2433,46.6666,46.8966,5136831,MNST
2015-03-04,46.67,46.83,46.25,46.5133,3933678,MNST
2015-03-05,46.05,46.8933,46.0033,46.6766,2409822,MNST
2015-03-06,46.4566,46.57,45.2733,45.54,3666462,MNST
2015-03-09,45.6666,46.33,45.565,45.7366,2445552,MNST
2015-03-10,45.4233,45.5366,45.0566,45.3066,2405919,MNST
2015-03-11,45.2533,45.61,45.02,45.32,2857041,MNST
2015-03-12,45.7866,46.3166,45.6066,45.95,1912506,MNST
2015-03-13,45.8066,45.9633,44.9433,45.16,2859948,MNST
2015-03-16,45.5466,46.1533,45.4233,46.0133,2868495,MNST
2015-03-17,45.7066,45.9636,45.2433,45.43,2101572,MNST
2015-03-18,45.4533,45.7566,44.64,45.57,3690294,MNST
2015-03-19,45.58,46.5966,45.29,46.0933,2894082,MNST
2015-03-20,46.5766,46.86,45.8066,45.84,6617568,MNST
2015-03-23,46.08,46.2833,45.7666,45.98,2696754,MNST
2015-03-24,46.4066,47.0933,46.23,46.2316,2519208,MNST
2015-03-25,46.39,46.6133,45.27,45.3416,2431614,MNST
2015-03-26,45.0266,45.7733,44.86,45.5233,1916211,MNST
2015-03-27,45.38,46.4266,45.1566,45.9966,2756718,MNST
2015-03-30,46.0566,46.85,45.57,46.8133,2535090,MNST
2015-03-31,46.6266,46.7766,46.12,46.1316,3434484,MNST
2015-04-01,46.24,46.24,44.8833,45.5483,3736746,MNST
2015-04-02,45.52,45.7766,45.0366,45.22,2804856,MNST
2015-04-06,44.9266,46.32,44.6666,45.9066,4191339,MNST
2015-04-07,46.0266,46.7466,45.8273,45.84,2778234,MNST
2015-04-08,45.87,46.2066,45.6,45.93,2485287,MNST
2015-04-09,46.0166,46.21,45.3903,45.8666,2102409,MNST
2015-04-10,45.74,46.3366,45.5546,46.1133,1818678,MNST
2015-04-13,46.0766,46.22,45.8133,45.9266,1760643,MNST
2015-04-14,45.67,46.1433,45.1166,45.2666,2311119,MNST
2015-04-15,45.4733,46.0966,45.4251,45.8966,1989813,MNST
2015-04-16,45.7966,46.1566,45.5933,46.0,2036652,MNST
2015-04-17,45.6166,45.9333,45.3566,45.635,2634408,MNST
2015-04-20,46.2166,46.94,46.0,46.5266,2542227,MNST
2015-04-21,46.75,47.1666,46.36,46.6183,3335736,MNST
2015-04-22,46.68,46.715,46.3,46.6366,2575134,MNST
2015-04-23,46.6666,46.9,46.3466,46.7866,2450814,MNST
2015-04-24,46.92,47.51,46.54,47.26,2742951,MNST
2015-04-27,47.57,48.23,47.52,47.8133,4168572,MNST
2015-04-28,47.4266,47.4966,46.4033,46.9133,3591441,MNST
2015-04-29,46.69,46.9966,45.8333,46.3866,4136034,MNST
2015-04-30,46.0433,46.4497,45.4566,45.7033,7512936,MNST
2015-05-01,45.7466,47.28,45.5,47.0433,4557837,MNST
2015-05-04,46.91,48.0,46.52,47.2833,4463643,MNST
2015-05-05,47.0933,47.38,46.3433,46.875,4395273,MNST
2015-05-06,47.0,47.33,46.4033,46.8266,3507813,MNST
2015-05-07,46.9866,48.1166,46.8366,47.83,5886030,MNST
2015-05-08,44.8633,45.5,42.5333,42.8233,30229230,MNST
2015-05-11,43.08,46.34,43.0,44.6683,13878300,MNST
2015-05-12,44.3666,44.6133,43.71,43.9733,7030494,MNST
2015-05-13,43.8633,44.3333,43.1733,43.3133,6585564,MNST
2015-05-14,43.71,44.2566,43.4666,44.2133,6608427,MNST
2015-05-15,44.32,44.52,43.91,44.1066,2870241,MNST
2015-05-18,43.8766,44.2306,43.6066,43.7533,2703972,MNST
2015-05-19,43.9,44.2833,43.27,43.4333,3068802,MNST
2015-05-20,43.45,43.45,42.8633,43.08,3470994,MNST
2015-05-21,43.09,43.4933,43.0054,43.4033,3153198,MNST
2015-05-22,43.1633,43.3933,43.0133,43.1366,3362550,MNST
2015-05-26,42.9,43.1266,42.1233,42.5516,3867345,MNST
2015-05-27,42.5266,43.6266,42.5133,43.345,5829930,MNST
2015-05-28,43.2133,43.4166,42.9433,43.0666,2485290,MNST
2015-05-29,42.92,43.1833,42.3366,42.4266,6901782,MNST
2015-06-01,42.6066,42.7233,42.1233,42.39,3942177,MNST
2015-06-02,42.2433,42.41,41.8533,42.0383,4045590,MNST
2015-06-03,42.0466,42.2233,41.7466,41.99,3841743,MNST
2015-06-04,41.7666,42.6533,41.7658,42.3933,4131924,MNST
2015-06-05,42.2966,42.3,41.8066,41.85,2873991,MNST
2015-06-08,41.81,41.9833,41.51,41.83,3869160,MNST
2015-06-09,41.7533,41.94,41.3933,41.6266,2530602,MNST
2015-06-10,41.8133,42.5066,41.5933,42.3433,4378830,MNST
2015-06-11,42.2933,42.6366,41.9833,42.39,3973089,MNST
2015-06-12,42.8966,43.3033,42.7333,42.795,4248366,MNST
2015-06-15,42.6533,42.79,42.11,42.3033,2666910,MNST
2015-06-16,42.7566,44.4666,42.7566,44.06,4136049,MNST
2015-06-17,44.1666,44.2466,43.7,44.0833,2853561,MNST
2015-06-18,44.2066,44.83,44.1533,44.62,3119742,MNST
2015-06-19,44.62,45.09,44.2066,44.5733,4583742,MNST
2015-06-22,44.9333,45.1,44.4566,44.5,2199174,MNST
2015-06-23,44.95,44.95,44.0233,44.4666,2441343,MNST
2015-06-24,44.48,44.48,44.0625,44.3183,2530710,MNST
2015-06-25,44.4766,45.7433,44.01,45.59,4462050,MNST
2015-06-26,45.9966,46.55,45.6766,46.47,7552029,MNST
2015-06-29,46.0566,46.3349,44.6566,44.7966,3100626,MNST
2015-06-30,45.2433,45.3066,44.5,44.6733,2819703,MNST
2015-07-01,44.7833,44.948,44.29,44.8333,2758026,MNST
2015-07-02,44.78,44.8966,44.0566,44.5333,2166681,MNST
2015-07-06,43.9366,44.9533,43.9133,44.94,3737526,MNST
2015-07-07,45.0866,45.5866,44.5566,45.4466,3047778,MNST
2015-07-08,45.28,45.28,44.3566,44.6,2619324,MNST
2015-07-09,45.2533,45.2933,44.465,44.48,1955544,MNST
2015-07-10,44.8933,45.49,44.64,45.37,2291430,MNST
2015-07-13,45.8233,46.5166,45.6683,46.4633,2472945,MNST
2015-07-14,46.51,47.0866,46.4833,46.96,4766685,MNST
2015-07-15,46.8333,47.3233,46.62,46.7066,2122995,MNST
2015-07-16,46.82,46.9516,46.2133,46.56,2381136,MNST
2015-07-17,46.72,46.72,46.0603,46.6866,1811769,MNST
2015-07-20,46.7133,47.72,46.7133,47.5833,2181726,MNST
2015-07-21,47.62,48.14,47.36,48.0166,3040908,MNST
2015-07-22,48.2866,49.6333,48.1933,49.2833,3409815,MNST
2015-07-23,49.1866,49.92,48.8466,49.51,2692020,MNST
2015-07-24,49.1466,49.7566,49.1066,49.63,2646543,MNST
2015-07-27,49.58,49.85,49.0766,49.5866,2933031,MNST
2015-07-28,49.64,50.1933,49.16,49.9966,2571120,MNST
2015-07-29,49.98,50.6233,49.74,50.4399,2494659,MNST
2015-07-30,50.3266,50.8433,49.8666,50.7266,1934478,MNST
2015-07-31,51.0566,51.3566,50.8099,51.1833,2367642,MNST
2015-08-03,51.5366,51.9433,51.1833,51.9366,3538719,MNST
2015-08-04,51.8399,51.8399,50.5333,50.5733,5394894,MNST
2015-08-05,50.6666,51.5166,50.5033,51.3333,5072967,MNST
2015-08-06,51.2999,51.2999,48.0966,48.29,10283364,MNST
2015-08-07,49.6966,50.9133,48.6733,49.7233,7845003,MNST
2015-08-10,50.1233,50.2266,48.0566,48.2433,5430489,MNST
2015-08-11,47.7533,48.24,47.21,47.6,3639795,MNST
2015-08-12,46.9933,47.4433,46.2,47.3833,3741198,MNST
2015-08-13,47.9466,50.1699,47.9233,49.6866,5983029,MNST
2015-08-14,49.4533,50.2233,49.3266,50.1333,3504342,MNST
2015-08-17,49.8533,50.3233,49.8,50.2366,2408625,MNST
2015-08-18,50.5499,50.5666,49.9933,50.1733,2388816,MNST
2015-08-19,49.8433,50.2199,49.0733,49.0833,3749403,MNST
2015-08-20,48.5466,49.09,48.2,48.2,3061521,MNST
2015-08-21,47.52,47.7333,46.3,46.3033,5063355,MNST
2015-08-24,42.84,45.9433,38.541,45.1533,7753701,MNST
2015-08-25,46.08,46.31,44.7866,44.7866,5523288,MNST
2015-08-26,45.6233,46.2366,44.77,46.1966,4637367,MNST
2015-08-27,46.54,47.2866,45.7833,46.67,3695673,MNST
2015-08-28,46.2033,46.8366,45.9566,46.81,3607293,MNST
2015-08-31,46.6866,47.2583,45.5,46.1533,4962690,MNST
2015-09-01,45.2633,45.7866,44.8166,45.01,3570669,MNST
2015-09-02,45.46,45.5666,44.71,45.4666,4261953,MNST
2015-09-03,45.62,45.86,44.9966,45.2133,3188625,MNST
2015-09-04,44.56,45.3,44.2366,44.7466,3482298,MNST
2015-09-08,45.3633,46.0533,44.86,45.6333,5057754,MNST
2015-09-09,46.0666,46.1833,42.17,44.1333,3632595,MNST
2015-09-10,43.9733,44.6266,43.7266,44.08,2376303,MNST
2015-09-11,44.0833,44.486,43.8666,44.2566,2266035,MNST
2015-09-14,44.4666,44.5,43.5766,44.0533,3244344,MNST
2015-09-15,43.7933,44.51,43.5,44.16,2390787,MNST
2015-09-16,43.4833,44.8133,43.4166,44.6433,3493935,MNST
2015-09-17,44.7933,45.5896,44.6333,44.9,2772342,MNST
2015-09-18,44.34,45.5433,44.34,44.8666,12383337,MNST
2015-09-21,44.96,45.27,44.7416,45.08,2839311,MNST
2015-09-22,44.5633,45.2633,44.27,44.8466,3971109,MNST
2015-09-23,44.7833,45.08,44.35,44.7866,2092092,MNST
2015-09-24,45.3666,46.0633,44.75,45.7133,4423104,MNST
2015-09-25,46.1833,46.3266,45.15,45.41,2544720,MNST
2015-09-28,45.3933,45.7133,44.3333,44.6933,3430680,MNST
2015-09-29,44.7766,45.0733,44.4283,44.85,3358176,MNST
2015-09-30,45.3333,45.96,44.7333,45.0466,3179094,MNST
2015-10-01,44.8133,45.1,44.02,44.7333,2885892,MNST
2015-10-02,44.2833,44.6733,43.6666,44.6433,3170496,MNST
2015-10-05,44.9866,45.8,44.7,45.04,3996432,MNST
2015-10-06,45.05,45.3333,44.5233,44.6333,2222136,MNST
2015-10-07,44.84,45.29,44.3733,44.8866,2738736,MNST
2015-10-08,44.84,45.46,44.4433,45.3866,2415267,MNST
2015-10-09,45.3033,46.2433,44.94,45.81,2753019,MNST
2015-10-12,45.8333,46.21,45.6433,45.82,1461330,MNST
2015-10-13,45.7933,45.8656,43.7833,43.8933,3331440,MNST
2015-10-14,43.6033,43.87,42.4533,42.8566,4078881,MNST
2015-10-15,43.0733,43.6233,42.4466,43.52,3018414,MNST
2015-10-16,43.9366,44.5466,43.6866,44.0833,2521617,MNST
2015-10-19,44.0166,44.2966,43.7933,44.2333,1875141,MNST
2015-10-20,44.6666,47.4966,44.4466,46.5366,7912563,MNST
2015-10-21,46.8666,47.2366,45.9333,46.2966,3405114,MNST
2015-10-22,46.4466,47.8283,46.3466,47.49,3269127,MNST
2015-10-23,47.6866,47.69,46.5066,47.1933,2007792,MNST
2015-10-26,47.1533,47.8333,46.8333,47.1533,3164736,MNST
2015-10-27,47.0366,47.6433,46.59,46.87,1872270,MNST
2015-10-28,46.9333,47.1366,46.2466,47.1133,1496940,MNST
2015-10-29,46.6933,46.6933,44.6533,45.5466,4938795,MNST
2015-10-30,45.5766,46.03,45.3333,45.44,3259452,MNST
2015-11-02,45.3166,45.4633,44.45,44.9933,2367567,MNST
2015-11-03,44.6966,45.5,44.1766,44.9,3355650,MNST
2015-11-04,44.8333,44.9766,43.7466,44.2733,4687077,MNST
2015-11-05,44.51,44.59,43.61,44.08,5089380,MNST
2015-11-06,47.6666,50.9566,47.6666,50.0799,12488115,MNST
2015-11-09,49.92,49.9886,48.9133,49.6833,4576557,MNST
2015-11-10,49.7066,50.8466,49.17,50.6299,4424259,MNST
2015-11-11,51.0533,51.2999,50.0399,50.6833,4794102,MNST
2015-11-12,50.6433,50.6433,49.0466,49.4866,3098799,MNST
2015-11-13,49.34,49.9999,48.7166,48.91,2711466,MNST
2015-11-16,49.05,49.1733,48.34,49.1566,2214012,MNST
2015-11-17,49.1666,49.7166,48.2833,48.5366,2451654,MNST
2015-11-18,48.5233,49.78,48.4866,49.71,2287224,MNST
2015-11-19,49.6433,49.9753,49.3166,49.7866,2244534,MNST
2015-11-20,50.1299,50.1466,49.14,49.3633,4455744,MNST
2015-11-23,49.5333,50.7733,49.5033,50.1366,3798309,MNST
2015-11-24,50.1933,50.9517,49.7,50.7533,3068247,MNST
2015-11-25,50.7299,52.3399,50.5166,52.1366,3505572,MNST
2015-11-27,52.1366,52.5533,51.8633,52.1799,1244445,MNST
2015-11-30,52.2366,52.7833,51.4499,51.5366,3632562,MNST
2015-12-01,51.8499,52.7533,51.6699,52.4066,2936718,MNST
2015-12-02,52.3333,52.5966,51.4999,51.6033,2672586,MNST
2015-12-03,51.4499,52.6866,50.7033,51.0233,3282309,MNST
2015-12-04,51.0299,52.7566,51.0299,52.2316,3450705,MNST
2015-12-07,53.3966,53.4999,51.4666,51.8599,4787721,MNST
2015-12-08,51.5799,52.5399,51.1699,52.1666,3516771,MNST
2015-12-09,51.8266,52.1399,50.1933,50.6666,4029234,MNST
2015-12-10,50.4299,51.1899,50.3399,50.6099,2243706,MNST
2015-12-11,50.0066,50.6233,49.7133,49.9133,2778588,MNST
2015-12-14,49.9666,50.7116,49.74,50.6366,2536422,MNST
2015-12-15,50.8766,51.2733,50.2999,50.8599,2779755,MNST
2015-12-16,51.0599,51.4066,50.2633,51.1033,2389167,MNST
2015-12-17,51.4699,51.4699,49.8766,50.0966,3093507,MNST
2015-12-18,49.68,49.9983,48.5133,48.6133,12212013,MNST
2015-12-21,49.07,49.7233,48.65,49.16,2819118,MNST
2015-12-22,49.37,49.43,48.54,49.165,2266104,MNST
2015-12-23,49.5866,49.9666,49.1066,49.1566,2233137,MNST
2015-12-24,49.28,49.9,49.1766,49.6066,1004988,MNST
2015-12-28,49.5433,49.7633,49.0433,49.3866,1316358,MNST
2015-12-29,49.6966,50.3533,49.51,50.0566,1697979,MNST
2015-12-30,49.9666,50.3699,49.6,50.0799,1771704,MNST
2015-12-31,49.82,50.3033,49.43,49.6533,2164377,MNST
2016-01-04,48.84,49.21,47.3566,48.1133,3989184,MNST
2016-01-05,48.1133,48.79,48.0933,48.69,2766636,MNST
2016-01-06,47.98,48.9,47.5333,48.7666,4456923,MNST
2016-01-07,47.8866,48.7866,47.7166,48.4,3708729,MNST
2016-01-08,48.4466,48.69,47.9866,48.0833,2514198,MNST
2016-01-11,48.5966,49.25,48.0833,48.68,3203811,MNST
2016-01-12,48.93,49.7733,48.74,49.1,3784815,MNST
2016-01-13,48.6966,49.7933,47.8066,47.89,3909516,MNST
2016-01-14,48.08,48.2828,46.86,47.4733,3460755,MNST
2016-01-15,46.2966,47.37,46.1433,47.0433,4448238,MNST
2016-01-19,47.7033,48.67,47.5266,48.2533,3640998,MNST
2016-01-20,47.7666,47.8233,45.1533,46.6733,5591319,MNST
2016-01-21,47.19,47.3333,45.61,46.0066,5158284,MNST
2016-01-22,46.5266,48.1366,45.9333,48.0533,4963170,MNST
2016-01-25,47.7533,47.95,46.63,46.6966,2981628,MNST
2016-01-26,46.7466,47.1333,46.1033,46.35,2395506,MNST
2016-01-27,46.4766,46.49,45.7,45.99,2581131,MNST
2016-01-28,46.2666,46.36,45.3466,45.7333,3684381,MNST
2016-01-29,45.6833,45.6833,42.8433,45.01,22912974,MNST
2016-02-01,45.75,46.1566,45.0833,45.81,5850672,MNST
2016-02-02,45.5,46.17,44.9333,45.3733,3910959,MNST
2016-02-03,45.62,46.092,44.3966,44.9733,4353786,MNST
2016-02-04,44.8733,44.9166,42.56,42.82,6793647,MNST
2016-02-05,42.4166,42.7175,41.0633,41.2433,9268323,MNST
2016-02-08,40.55,40.68,38.5833,39.24,8574696,MNST
2016-02-09,38.86,40.25,38.6833,39.6366,5157549,MNST
2016-02-10,40.2166,40.45,38.5733,38.94,3791391,MNST
2016-02-11,38.2933,39.9533,37.6933,39.6333,6050439,MNST
2016-02-12,40.6233,41.2066,39.7233,40.79,4459188,MNST
2016-02-16,41.12,41.82,40.7159,41.4366,5184156,MNST
2016-02-17,41.4366,42.31,41.25,41.8133,4507272,MNST
2016-02-18,41.86,42.4566,41.69,42.0233,3576564,MNST
2016-02-19,41.9366,43.1333,41.54,42.5266,4944444,MNST
2016-02-22,42.8633,43.4433,42.6766,43.27,3903114,MNST
2016-02-23,43.02,43.6,42.6833,42.93,3722208,MNST
2016-02-24,42.6833,44.3866,42.0633,44.1333,5393541,MNST
2016-02-25,44.0033,44.4666,43.5316,44.37,6429072,MNST
2016-02-26,42.5833,44.5566,42.2133,43.5966,15008739,MNST
2016-02-29,43.4866,43.4866,41.83,41.8333,6712806,MNST
2016-03-01,42.03,43.2933,41.7533,43.2433,6653970,MNST
2016-03-02,43.04,43.1633,42.3301,42.5833,3523125,MNST
2016-03-03,42.4766,42.86,42.0666,42.8233,2882706,MNST
2016-03-04,42.94,43.1066,42.4866,42.9633,2746497,MNST
2016-03-07,42.6333,42.9283,42.1666,42.6633,4815414,MNST
2016-03-08,42.4833,43.72,42.29,43.11,3842382,MNST
2016-03-09,42.9866,43.5533,42.9133,43.3566,1974045,MNST
2016-03-10,43.6633,44.1666,43.2833,43.8833,3765261,MNST
2016-03-11,44.23,44.8266,43.9,44.62,3185274,MNST
2016-03-14,44.4166,44.6166,43.6666,43.9866,2881920,MNST
2016-03-15,43.7866,44.25,43.4333,43.9933,2780946,MNST
2016-03-16,44.4433,45.48,44.3333,45.3933,3905541,MNST
2016-03-17,45.2766,45.5466,44.9366,45.3933,3199479,MNST
2016-03-18,45.4933,45.8766,45.2,45.51,5461929,MNST
2016-03-21,45.2433,45.3193,44.75,44.84,3554667,MNST
2016-03-22,44.6366,45.14,44.3434,44.8666,3251967,MNST
2016-03-23,44.57,45.1633,44.26,44.2766,2684046,MNST
2016-03-24,44.1833,44.1833,43.0833,43.75,3357648,MNST
2016-03-28,43.9766,44.83,43.9333,44.4133,2369013,MNST
2016-03-29,44.2,44.7433,44.2,44.5366,2040459,MNST
2016-03-30,44.9133,45.2266,44.4366,44.9666,2161260,MNST
2016-03-31,44.8833,44.9733,44.3666,44.46,2387406,MNST
2016-04-01,44.4466,45.2,44.0266,44.93,2997927,MNST
2016-04-04,44.9466,45.1383,44.4,44.9233,2516493,MNST
2016-04-05,44.72,45.2666,44.4366,44.8733,4981770,MNST
2016-04-06,44.87,44.9333,44.2266,44.7233,2654871,MNST
2016-04-07,44.4966,44.6933,43.5466,43.9866,3359064,MNST
2016-04-08,44.2966,44.49,43.9633,44.1933,2416014,MNST
2016-04-11,44.12,44.3766,43.4566,43.5466,2241327,MNST
2016-04-12,43.5433,43.7166,42.9566,43.3966,2886018,MNST
2016-04-13,43.5566,43.6033,42.59,42.96,3218217,MNST
2016-04-14,42.9066,43.44,42.1033,42.8133,10262046,MNST
2016-04-15,42.9066,43.2066,41.93,42.7766,5522508,MNST
2016-04-18,42.8,42.9566,42.48,42.55,2524461,MNST
2016-04-19,42.61,43.4066,42.0033,43.1033,9377328,MNST
2016-04-20,43.0533,43.2333,42.1733,42.23,3119712,MNST
2016-04-21,42.0133,42.2225,41.4333,41.5133,4990872,MNST
2016-04-22,41.31,41.4833,40.5166,40.9966,7613466,MNST
2016-04-25,40.7733,41.89,40.5066,41.64,3805212,MNST
2016-04-26,41.6,41.7566,41.19,41.26,3287292,MNST
2016-04-27,41.22,41.36,40.3033,41.1433,5784072,MNST
2016-04-28,41.26,42.7533,41.1933,42.6133,9762693,MNST
2016-04-29,47.89,48.6266,46.6666,48.0733,15494493,MNST
2016-05-02,48.1366,50.2333,48.1166,49.31,10996128,MNST
2016-05-03,49.0266,49.25,48.5,48.7733,3722856,MNST
2016-05-04,48.3566,49.1,48.0933,48.7833,3283170,MNST
2016-05-05,49.07,49.2866,48.3933,48.65,2532627,MNST
2016-05-06,48.57,49.5466,48.37,49.3766,4221213,MNST
2016-05-09,49.4933,49.8666,49.2066,49.5966,3141345,MNST
2016-05-10,50.3333,51.3193,50.3333,51.0333,11235477,MNST
2016-05-11,50.7566,51.1199,49.85,50.1433,4999641,MNST
2016-05-12,50.2766,50.4666,49.6933,50.0566,4350042,MNST
2016-05-13,49.8333,50.0566,49.26,49.5366,2754000,MNST
2016-05-16,49.5,50.3298,49.5,50.2399,2550957,MNST
2016-05-17,49.9999,50.2199,49.5833,49.7666,4086366,MNST
2016-05-18,49.6433,50.2433,49.45,49.6066,5502351,MNST
2016-05-19,49.2433,49.7666,49.1633,49.4866,2391279,MNST
2016-05-20,49.5133,49.79,49.19,49.3,2803191,MNST
2016-05-23,49.3766,49.6866,49.237,49.4433,2984337,MNST
2016-05-24,49.7466,50.1866,49.564,50.0366,3556134,MNST
2016-05-25,49.9233,50.3499,49.6666,49.8433,4546137,MNST
2016-05-26,49.9133,50.2733,49.9133,50.0033,2388912,MNST
2016-05-27,50.0966,50.3333,49.9466,50.1699,1983363,MNST
2016-05-31,50.1566,50.4266,49.71,49.9999,4302822,MNST
2016-06-01,50.0333,50.6966,49.8333,50.4666,4274766,MNST
2016-06-02,50.3399,50.8299,50.2399,50.8199,2324187,MNST
2016-06-03,50.7833,51.1633,50.5299,50.9533,3068931,MNST
2016-06-06,50.8799,51.7166,50.8299,51.4533,10640019,MNST
2016-06-07,51.6999,51.7766,51.0466,51.2733,6762558,MNST
2016-06-08,51.1699,52.3099,51.0033,51.7266,11031882,MNST
2016-06-09,51.8666,52.8966,51.0133,51.6699,13290630,MNST
2016-06-10,51.3166,51.6599,50.9566,51.1799,3498789,MNST
2016-06-13,51.1799,51.1966,50.2433,50.2599,4841841,MNST
2016-06-14,50.2466,51.1666,49.7866,50.9933,6625095,MNST
2016-06-15,51.2666,51.8333,51.1866,51.2099,5116035,MNST
2016-06-16,50.9633,52.1499,50.6966,51.9399,5028561,MNST
2016-06-17,51.8366,52.2233,51.3716,51.9933,7526001,MNST
2016-06-20,52.1999,52.4233,51.9933,52.0566,5919900,MNST
2016-06-21,52.1733,52.7799,51.9866,52.6099,3693828,MNST
2016-06-22,52.4666,52.5566,52.1816,52.3099,3123192,MNST
2016-06-23,52.8333,52.8666,51.9866,52.4733,2950269,MNST
2016-06-24,50.7166,51.8433,50.7166,51.1466,11712861,MNST
2016-06-27,51.0133,51.7633,50.4499,51.6033,5043300,MNST
2016-06-28,51.5399,51.8199,51.0049,51.4866,3012942,MNST
2016-06-29,51.6299,52.6199,51.5633,52.6166,2942745,MNST
2016-06-30,52.7299,53.6166,52.2466,53.5699,4458546,MNST
2016-07-01,53.6399,53.9699,53.1633,53.2433,2036175,MNST
2016-07-05,53.1533,53.9933,52.9966,53.6366,2076933,MNST
2016-07-06,53.5633,53.9066,53.3499,53.7533,3680766,MNST
2016-07-07,53.9266,54.1093,53.3666,53.7066,2330457,MNST
2016-07-08,53.9733,54.0633,53.6633,53.8333,2407740,MNST
2016-07-11,53.8333,54.1866,53.4533,53.6666,2116500,MNST
2016-07-12,53.6966,53.8799,53.3333,53.5966,2520258,MNST
2016-07-13,53.7966,54.2566,53.4449,53.9266,2076990,MNST
2016-07-14,54.0299,54.0666,53.5599,54.0366,1535238,MNST
2016-07-15,54.1766,54.2233,53.3066,53.8666,1943742,MNST
2016-07-18,52.9666,53.1566,50.9169,51.8466,6067956,MNST
2016-07-19,51.6533,52.6233,51.5466,52.4566,2556123,MNST
2016-07-20,52.5366,52.7933,52.2899,52.7033,1759476,MNST
2016-07-21,52.6999,53.0683,52.4966,52.6866,1527996,MNST
2016-07-22,53.1033,53.6366,52.9116,53.5266,1546932,MNST
2016-07-25,53.4466,53.5166,53.0833,53.3566,1217778,MNST
2016-07-26,53.3033,53.3566,52.6099,52.8733,1707036,MNST
2016-07-27,52.7066,52.9633,51.9499,52.5033,1988271,MNST
2016-07-28,52.5099,53.3933,52.2699,53.1466,1528296,MNST
2016-07-29,53.2533,53.6633,53.0399,53.5433,1727814,MNST
2016-08-01,53.4466,54.0633,53.3999,53.6933,1878081,MNST
2016-08-02,53.5533,53.6433,52.5399,53.0999,2426943,MNST
2016-08-03,53.1766,53.1766,52.3933,52.5899,2555553,MNST
2016-08-04,52.6799,53.1533,52.1566,52.8633,3896463,MNST
2016-08-05,54.1666,55.4999,53.9299,54.1733,7400193,MNST
2016-08-08,54.0299,54.1433,52.7633,52.9866,2707308,MNST
2016-08-09,52.9266,53.7599,52.8733,53.0399,3815826,MNST
2016-08-10,53.0666,53.8066,52.9999,53.6333,2471895,MNST
2016-08-11,53.9233,54.1933,53.6333,53.9033,2098911,MNST
2016-08-12,53.7099,53.9633,53.4899,53.7266,1322619,MNST
2016-08-15,53.7066,53.9133,53.5299,53.8099,1240986,MNST
2016-08-16,53.8033,53.8733,53.1899,53.2066,1360572,MNST
2016-08-17,53.1233,53.6066,52.6166,53.2366,1464984,MNST
2016-08-18,53.4033,53.6499,53.2966,53.4766,1827504,MNST
2016-08-19,53.5799,53.8733,53.0733,53.1499,2266167,MNST
2016-08-22,53.2166,53.2999,52.8699,53.0566,1329192,MNST
2016-08-23,52.8899,53.0666,52.4399,52.4599,1707000,MNST
2016-08-24,52.3633,52.7166,52.1433,52.3066,1801086,MNST
2016-08-25,52.2199,52.8866,52.2199,52.4866,2058174,MNST
2016-08-26,52.5866,52.8233,52.1966,52.3466,1607136,MNST
2016-08-29,52.1766,52.3533,51.7266,51.9799,2134371,MNST
2016-08-30,51.9499,52.0366,51.0433,51.2699,2624895,MNST
2016-08-31,51.3233,51.4966,50.9766,51.2966,3012279,MNST
2016-09-01,51.4433,51.7266,50.9666,51.4433,2041314,MNST
2016-09-02,51.5733,51.8366,51.0433,51.2833,1746111,MNST
2016-09-06,51.2099,51.3066,50.5833,51.2899,4225029,MNST
2016-09-07,51.2799,51.3933,50.6266,50.7233,1910514,MNST
2016-09-08,50.6866,50.8333,50.3499,50.7066,2690952,MNST
2016-09-09,50.1833,50.7066,49.1733,49.1833,3944022,MNST
2016-09-12,49.0533,49.7283,48.77,49.4333,3372780,MNST
2016-09-13,49.05,49.0733,47.8233,47.9733,4674645,MNST
2016-09-14,47.8966,48.3866,47.4366,47.6333,2848344,MNST
2016-09-15,47.73,49.0566,47.55,48.7833,5649147,MNST
2016-09-16,48.6333,48.9666,48.2766,48.77,6897702,MNST
2016-09-19,48.9366,49.2799,48.6,49.1466,2898123,MNST
2016-09-20,49.28,49.4433,48.9266,49.0333,2244822,MNST
2016-09-21,49.0,49.2,48.5,49.0333,2586093,MNST
2016-09-22,49.33,49.825,49.2533,49.6466,1883118,MNST
2016-09-23,49.75,49.8733,49.4396,49.4933,1630473,MNST
2016-09-26,49.2866,49.4866,48.8333,49.2,1458309,MNST
2016-09-27,49.1466,49.5133,49.0866,49.2533,1690599,MNST
2016-09-28,49.45,49.58,48.807,48.9433,1423035,MNST
2016-09-29,48.9133,48.9166,48.2866,48.4566,1942869,MNST
2016-09-30,48.72,49.1633,48.4566,48.9366,2164125,MNST
2016-10-03,48.6866,48.7408,48.3533,48.5966,1341204,MNST
2016-10-04,48.87,48.9533,48.35,48.4333,1699869,MNST
2016-10-05,48.6166,48.7966,48.3033,48.4133,3263442,MNST
2016-10-06,48.3366,49.18,48.3333,48.9133,1553547,MNST
2016-10-07,49.0366,49.0366,48.21,48.6133,1939587,MNST
2016-10-10,48.6633,48.9666,48.6,48.74,1207356,MNST
2016-10-11,48.7233,48.7233,47.5866,47.7066,2521101,MNST
2016-10-12,47.7366,48.4266,47.52,48.3866,1761900,MNST
2016-10-13,48.2066,48.79,47.99,48.66,1986045,MNST
2016-10-14,47.9333,49.0533,46.9266,48.36,3907074,MNST
2016-10-17,48.3333,48.35,47.6733,48.1,1860867,MNST
2016-10-18,48.4466,49.5366,48.4466,48.9066,2413854,MNST
2016-10-19,49.0,49.3566,48.7433,49.1633,1609164,MNST
2016-10-20,49.3,49.4233,48.7066,48.87,1729953,MNST
2016-10-21,48.9366,49.1233,48.4567,49.0866,1690722,MNST
2016-10-24,49.38,50.6304,49.3566,50.0399,3421098,MNST
2016-10-25,50.1033,50.3399,49.83,49.9366,1688850,MNST
2016-10-26,49.9633,49.9633,48.6833,48.7,1924764,MNST
2016-10-27,48.8266,48.83,47.6633,47.7666,2800263,MNST
2016-10-28,47.76,48.2566,47.76,47.9733,2742195,MNST
2016-10-31,48.02,48.3566,47.7466,48.1133,2268297,MNST
2016-11-01,48.7166,48.8566,47.6433,47.8766,2307438,MNST
2016-11-02,47.98,48.745,47.98,48.0966,2464104,MNST
2016-11-03,48.27,48.33,46.6333,46.7366,4528518,MNST
2016-11-04,43.51,46.3033,42.1666,45.0766,18240636,MNST
2016-11-07,45.5166,45.57,44.545,45.38,4123332,MNST
2016-11-08,45.4166,45.6633,44.81,45.3333,2980029,MNST
2016-11-09,43.85,45.01,43.3366,44.1966,5104599,MNST
2016-11-10,44.78,44.8645,42.3,42.33,3615289,MNST
2016-11-11,42.39,42.66,41.43,41.92,2838657,MNST
2016-11-14,41.79,42.3,40.64,40.87,4028512,MNST
2016-11-15,41.02,41.85,40.86,41.62,4665933,MNST
2016-11-16,41.53,42.5425,41.47,42.06,3894110,MNST
2016-11-17,42.02,42.34,41.51,41.97,3639969,MNST
2016-11-18,41.74,42.0,41.61,41.68,2767283,MNST
2016-11-21,41.63,43.71,41.55,43.59,9065620,MNST
2016-11-22,43.73,45.65,43.59,45.26,6909046,MNST
2016-11-23,45.02,45.64,44.61,44.74,2990926,MNST
2016-11-25,44.73,45.03,44.63,44.85,1329138,MNST
2016-11-28,44.77,45.47,44.68,45.29,3701853,MNST
2016-11-29,45.27,45.74,45.08,45.28,3985490,MNST
2016-11-30,45.23,45.2855,44.55,44.75,3967314,MNST
2016-12-01,44.5,44.795,43.53,43.64,4142347,MNST
2016-12-02,45.0,45.0,43.44,44.44,3082777,MNST
2016-12-05,45.48,45.48,44.426,44.89,2609535,MNST
2016-12-06,44.88,44.98,43.85,44.37,2785329,MNST
2016-12-07,44.37,44.76,44.25,44.47,2771192,MNST
2016-12-08,44.37,44.525,43.0,43.05,2880045,MNST
2016-12-09,43.07,44.22,43.06,44.04,2528602,MNST
2016-12-12,43.85,44.495,43.85,44.27,1982821,MNST
2016-12-13,44.16,45.2,43.89,45.0,2629545,MNST
2016-12-14,44.99,45.1001,43.8,44.02,2034817,MNST
2016-12-15,43.81,44.56,43.75,44.29,1560624,MNST
2016-12-16,44.28,44.75,43.91,44.5,3924370,MNST
2016-12-19,44.4,44.5,43.69,43.87,2199317,MNST
2016-12-20,43.91,43.995,43.46,43.54,2551973,MNST
2016-12-21,45.28,45.77,44.37,45.37,4305262,MNST
2016-12-22,45.51,45.59,44.49,45.3,2290351,MNST
2016-12-23,45.05,46.02,45.03,45.57,2010752,MNST
2016-12-27,45.6,46.09,45.14,45.53,1724533,MNST
2016-12-28,45.63,45.63,44.7,44.91,1671077,MNST
2016-12-29,44.91,45.235,44.69,45.03,1983332,MNST
2016-12-30,45.1,45.19,44.11,44.34,2529547,MNST
2017-01-03,44.65,45.55,44.57,45.54,3442916,MNST
2017-01-04,45.7,46.13,45.54,46.02,2309626,MNST
2017-01-05,45.99,46.3,45.63,46.19,2744990,MNST
2017-01-06,46.15,46.3,45.35,45.62,2658946,MNST
2017-01-09,45.46,45.5699,44.2033,44.4,2880787,MNST
2017-01-10,44.25,44.49,43.385,43.5,3553283,MNST
2017-01-11,43.54,44.48,43.51,43.99,2010941,MNST
2017-01-12,44.0,44.0,42.98,43.11,3333488,MNST
2017-01-13,45.25,45.25,43.945,44.51,4524963,MNST
2017-01-17,44.49,44.7,43.8268,43.94,2383419,MNST
2017-01-18,43.96,44.15,43.14,43.46,3182211,MNST
2017-01-19,43.32,43.77,43.17,43.35,1975755,MNST
2017-01-20,43.56,43.85,43.16,43.51,2396184,MNST
2017-01-23,43.45,43.755,43.3,43.52,1674265,MNST
2017-01-24,43.71,43.78,42.85,43.71,2046942,MNST
2017-01-25,43.91,44.24,43.08,43.13,3612863,MNST
2017-01-26,43.11,43.46,42.26,42.67,2904980,MNST
2017-01-27,42.82,42.86,42.03,42.3,1546438,MNST
2017-01-30,42.26,42.48,41.95,42.43,2076452,MNST
2017-01-31,42.5,42.81,42.3,42.6,1881289,MNST
2017-02-01,42.52,42.52,41.66,41.82,1928524,MNST
2017-02-02,41.85,42.21,41.78,41.81,2025587,MNST
2017-02-03,42.17,43.11,41.78,42.64,2441004,MNST
2017-02-06,42.58,42.92,42.36,42.73,1888929,MNST
2017-02-07,42.75,43.21,42.66,43.08,1424941,MNST
2017-02-08,42.94,43.81,42.91,43.67,1820842,MNST
2017-02-09,43.64,43.97,43.261,43.78,1919573,MNST
2017-02-10,43.86,44.05,43.65,44.01,1430200,MNST
2017-02-13,44.92,44.977,43.38,43.42,2178476,MNST
2017-02-14,43.42,43.5,42.97,43.38,1824522,MNST
2017-02-15,43.33,43.59,43.13,43.35,1726621,MNST
2017-02-16,43.52,43.63,43.07,43.45,1552874,MNST
2017-02-17,43.45,43.79,43.3323,43.63,3173346,MNST
2017-02-21,43.71,44.07,43.4,43.99,2649307,MNST
2017-02-22,44.05,44.48,43.91,43.94,1602522,MNST
2017-02-23,43.97,44.19,43.69,43.91,1497430,MNST
2017-02-24,44.2,44.34,43.36,43.55,2077493,MNST
2017-02-27,43.31,43.45,41.895,42.09,4257839,MNST
2017-02-28,42.01,42.24,41.02,41.44,8509335,MNST
2017-03-01,41.41,42.23,41.29,42.01,4773131,MNST
2017-03-02,47.85,48.94,46.67,47.37,13008934,MNST
2017-03-03,46.96,48.15,46.34,48.04,5446636,MNST
2017-03-06,47.74,47.99,46.97,46.98,6425449,MNST
2017-03-07,46.63,46.97,46.56,46.7,1795724,MNST
2017-03-08,46.51,47.38,46.51,47.37,2662454,MNST
2017-03-09,47.39,47.8,46.69,47.01,2036644,MNST
2017-03-10,47.23,47.25,46.48,46.82,1740242,MNST
2017-03-13,46.64,46.67,46.175,46.43,1830935,MNST
2017-03-14,46.3,46.4,45.95,46.27,1799691,MNST
2017-03-15,46.5,47.21,46.37,47.09,1991438,MNST
2017-03-16,46.37,47.17,46.37,46.88,1931670,MNST
2017-03-17,47.13,47.17,46.44,46.47,3814734,MNST
2017-03-20,46.57,47.01,46.37,46.8,1845219,MNST
2017-03-21,47.01,47.355,46.67,46.69,2293565,MNST
2017-03-22,46.73,47.22,46.4201,47.13,2153571,MNST
2017-03-23,46.93,47.28,46.515,46.56,1525643,MNST
2017-03-24,46.65,47.11,46.46,46.94,1963723,MNST
2017-03-27,46.78,47.03,46.42,46.9,1315628,MNST
2017-03-28,46.96,47.29,46.57,46.99,1323032,MNST
2017-03-29,46.73,47.27,46.62,47.23,2002699,MNST
2017-03-30,47.09,47.24,46.09,46.26,1955328,MNST
2017-03-31,46.15,46.52,45.755,46.17,2071164,MNST
2017-04-03,46.23,46.42,45.56,45.76,2281753,MNST
2017-04-04,45.77,46.05,45.4,46.02,1890597,MNST
2017-04-05,45.83,46.29,45.6,45.93,1919761,MNST
2017-04-06,46.04,46.34,45.6829,45.75,1619354,MNST
2017-04-07,45.74,45.91,45.34,45.85,1754222,MNST
2017-04-10,45.92,45.99,45.421,45.82,1722408,MNST
2017-04-11,45.79,45.79,45.16,45.36,1589591,MNST
2017-04-12,45.2,45.53,45.15,45.4,1848388,MNST
2017-04-13,45.51,45.63,44.84,44.9,1328282,MNST
2017-04-17,44.8,45.03,44.38,45.01,2808249,MNST
2017-04-18,44.97,45.4599,44.885,45.31,1852846,MNST
2017-04-19,45.5,45.66,45.0,45.1,1352700,MNST
2017-04-20,44.99,45.925,44.94,45.74,2049058,MNST
2017-04-21,45.68,45.87,45.37,45.39,1792671,MNST
2017-04-24,45.68,45.92,45.04,45.47,2494538,MNST
2017-04-25,45.55,45.59,44.98,45.37,2207902,MNST
2017-04-26,45.31,45.5,45.04,45.11,1934586,MNST
2017-04-27,45.2,45.53,45.03,45.29,1885612,MNST
2017-04-28,45.38,45.58,45.08,45.38,2536228,MNST
2017-05-01,45.44,45.58,44.51,44.56,2308821,MNST
2017-05-02,44.59,44.89,44.35,44.68,2405895,MNST
2017-05-03,44.72,45.21,44.68,44.93,2372417,MNST
2017-05-04,45.13,46.3,45.02,45.93,3683441,MNST
2017-05-05,46.96,48.1,46.75,47.45,6051498,MNST
2017-05-08,47.49,48.69,47.48,48.48,5824044,MNST
2017-05-09,48.4,48.4799,47.435,47.99,3150849,MNST
2017-05-10,47.97,48.29,47.68,47.85,2892172,MNST
2017-05-11,47.68,48.12,47.54,47.88,1479216,MNST
2017-05-12,47.88,48.05,47.49,47.62,1379434,MNST
2017-05-15,47.5,47.65,47.28,47.46,1965316,MNST
2017-05-16,47.59,47.646,46.71,46.81,2083754,MNST
2017-05-17,46.7,47.15,46.5,46.8,2167812,MNST
2017-05-18,47.64,47.64,46.66,46.81,2493353,MNST
2017-05-19,46.86,47.9,46.66,47.69,2221310,MNST
2017-05-22,47.53,48.53,47.53,48.34,2199505,MNST
2017-05-23,48.45,49.59,48.41,49.43,3728672,MNST
2017-05-24,49.6,49.9899,49.24,49.89,2329697,MNST
2017-05-25,50.0,51.12,49.9,50.76,2556644,MNST
2017-05-26,50.79,51.31,50.69,50.9,1741490,MNST
2017-05-30,50.67,50.93,50.4275,50.71,1233405,MNST
2017-05-31,50.84,51.11,50.47,50.56,2072037,MNST
2017-06-01,50.63,51.06,50.1,50.97,2435641,MNST
2017-06-02,50.85,51.28,50.32,51.27,2140176,MNST
2017-06-05,51.25,51.32,50.81,51.11,1256055,MNST
2017-06-06,50.94,51.24,50.57,50.75,1437990,MNST
2017-06-07,50.68,50.96,50.47,50.85,1438123,MNST
2017-06-08,50.49,50.554,49.8,50.48,1989714,MNST
2017-06-09,50.38,50.64,49.88,50.05,2242127,MNST
2017-06-12,50.01,50.665,50.0,50.64,2014448,MNST
2017-06-13,50.26,50.73,50.02,50.55,1707949,MNST
2017-06-14,50.86,51.2,50.33,50.75,1778106,MNST
2017-06-15,50.53,51.44,50.52,51.3,1960920,MNST
2017-06-16,50.88,51.855,50.115,50.31,3423241,MNST
2017-06-19,50.37,50.89,50.01,50.86,1567109,MNST
2017-06-20,50.92,51.16,50.62,50.83,2028013,MNST
2017-06-21,50.74,51.43,50.74,51.19,1878894,MNST
2017-06-22,51.1,51.43,50.66,50.85,1488250,MNST
2017-06-23,51.03,52.41,51.03,51.99,3310002,MNST
2017-06-26,52.13,52.24,51.46,51.52,1949470,MNST
2017-06-27,51.31,51.505,50.291,50.3,2479224,MNST
2017-06-28,50.48,51.24,50.17,51.05,2031471,MNST
2017-06-29,50.8,51.03,49.65,49.91,2118015,MNST
2017-06-30,50.49,50.5,49.65,49.68,2616768,MNST
2017-07-03,49.97,50.15,49.47,49.72,1038494,MNST
2017-07-05,49.83,49.956,49.03,49.51,1899637,MNST
2017-07-06,49.25,50.48,49.2,50.33,3692137,MNST
2017-07-07,50.33,50.825,50.05,50.7,2867070,MNST
2017-07-10,50.8,50.9,50.16,50.51,1806599,MNST
2017-07-11,50.57,50.58,49.81,49.98,1929276,MNST
2017-07-12,50.39,50.87,50.244,50.42,1285113,MNST
2017-07-13,50.53,50.86,50.1201,50.81,1707607,MNST
2017-07-14,51.13,51.73,51.02,51.67,1582723,MNST
2017-07-17,51.74,51.74,51.39,51.54,1189242,MNST
2017-07-18,51.5,51.87,51.215,51.84,1069898,MNST
2017-07-19,51.98,52.28,51.68,52.23,1825130,MNST
2017-07-20,52.39,52.5828,51.98,52.37,1591205,MNST
2017-07-21,52.16,52.63,52.16,52.58,1245056,MNST
2017-07-24,52.63,52.95,52.37,52.73,1760360,MNST
2017-07-25,52.84,53.5,52.6201,53.39,2104434,MNST
2017-07-26,53.34,53.94,53.06,53.57,1604969,MNST
2017-07-27,53.42,54.07,53.25,54.03,2357926,MNST
2017-07-28,53.92,54.24,53.24,53.41,1244070,MNST
2017-07-31,53.39,53.6031,52.5281,52.75,1958674,MNST
2017-08-01,52.94,53.35,52.41,53.12,1809977,MNST
2017-08-02,52.79,53.13,52.24,53.04,1738036,MNST
2017-08-03,53.17,53.49,52.46,53.14,1460109,MNST
2017-08-04,53.31,53.32,52.4,52.71,1378432,MNST
2017-08-07,52.83,53.0,52.59,52.87,1861071,MNST
2017-08-08,52.69,53.38,52.54,52.63,3157566,MNST
2017-08-09,51.54,52.43,50.79,52.03,3371401,MNST
2017-08-10,51.87,52.83,51.5626,52.52,2874425,MNST
2017-08-11,53.38,54.01,52.56,53.82,2744673,MNST
2017-08-14,53.94,54.57,53.86,53.95,2009440,MNST
2017-08-15,53.98,54.12,53.69,54.01,1195282,MNST
2017-08-16,54.27,54.4,54.07,54.31,1031757,MNST
2017-08-17,54.26,54.73,53.6,53.71,1684963,MNST
2017-08-18,53.48,54.36,53.43,54.05,1930337,MNST
2017-08-21,54.14,54.52,53.96,54.36,1257439,MNST
2017-08-22,54.38,55.49,54.37,55.38,2360412,MNST
2017-08-23,55.49,55.58,54.89,55.16,1587431,MNST
2017-08-24,55.1,55.24,54.78,54.98,1609352,MNST
2017-08-25,55.17,55.7,54.93,55.22,1810028,MNST
2017-08-28,55.4,55.49,54.96,55.16,1643021,MNST
2017-08-29,55.04,55.57,54.9,55.37,1459292,MNST
2017-08-30,55.33,56.13,55.27,55.95,1542507,MNST
2017-08-31,56.05,56.44,55.76,55.82,2030305,MNST
2017-09-01,55.97,56.29,55.88,56.08,1612405,MNST
2017-09-05,55.97,56.46,55.95,56.35,2642359,MNST
2017-09-06,56.95,57.25,55.95,56.33,3258430,MNST
2017-09-07,56.38,56.57,56.07,56.36,2001714,MNST
2017-09-08,56.36,56.7,56.21,56.32,1230958,MNST
2017-09-11,56.53,56.96,56.43,56.66,1364512,MNST
2017-09-12,56.48,56.91,55.85,56.08,2784907,MNST
2017-09-13,55.85,56.595,55.7718,56.38,1523622,MNST
2017-09-14,56.33,56.64,55.96,56.58,2232859,MNST
2017-09-15,56.75,56.83,56.02,56.18,4345213,MNST
2017-09-18,56.17,56.8,55.96,56.67,1256668,MNST
2017-09-19,56.68,56.76,56.17,56.26,1464415,MNST
2017-09-20,56.1,56.3,55.2,55.95,1532439,MNST
2017-09-21,55.95,55.99,55.495,55.57,1166796,MNST
2017-09-22,55.62,56.04,55.47,55.81,1127324,MNST
2017-09-25,55.82,55.99,55.13,55.17,1666632,MNST
2017-09-26,55.22,55.51,55.15,55.2,1980637,MNST
2017-09-27,55.21,55.21,54.23,54.88,5816467,MNST
2017-09-28,54.64,55.73,54.4211,55.48,3027526,MNST
2017-09-29,55.46,55.95,55.06,55.25,2133126,MNST
2017-10-02,55.25,55.87,55.03,55.14,1380540,MNST
2017-10-03,55.24,55.69,54.995,55.27,1527872,MNST
2017-10-04,55.37,55.43,54.8,55.22,1880698,MNST
2017-10-05,55.48,55.62,55.15,55.4,1304062,MNST
2017-10-06,55.23,55.54,55.08,55.37,1101926,MNST
2017-10-09,55.49,55.73,55.26,55.39,750828,MNST
2017-10-10,55.46,55.72,55.21,55.36,1000605,MNST
2017-10-11,55.3,55.89,55.2238,55.7,1369066,MNST
2017-10-12,55.66,56.01,55.51,55.96,1398891,MNST
2017-10-13,56.01,56.1734,55.76,55.83,970756,MNST
2017-10-16,55.88,56.27,55.88,56.22,1578124,MNST
2017-10-17,56.29,56.75,55.935,56.52,1467329,MNST
2017-10-18,56.31,56.49,55.92,56.29,1215252,MNST
2017-10-19,56.22,56.33,55.83,55.99,1179553,MNST
2017-10-20,56.18,56.53,56.07,56.46,1807871,MNST
2017-10-23,56.5,56.7,56.18,56.36,1241226,MNST
2017-10-24,56.26,56.95,56.03,56.83,1357848,MNST
2017-10-25,56.41,56.6,55.9,56.5,1273565,MNST
2017-10-26,56.74,57.02,56.5,56.75,1206348,MNST
2017-10-27,56.38,57.08,55.9154,56.75,1647748,MNST
2017-10-30,56.86,57.0,56.16,56.83,1649250,MNST
2017-10-31,57.0,58.54,56.96,57.93,2405287,MNST
2017-11-01,58.34,58.43,57.6,57.8,1735547,MNST
2017-11-02,57.91,57.93,57.39,57.45,1279018,MNST
2017-11-03,57.21,57.91,57.0911,57.67,1368005,MNST
2017-11-06,57.7,57.8,57.33,57.52,1615462,MNST
2017-11-07,57.5,57.92,57.36,57.92,1720990,MNST
2017-11-08,57.92,58.3,57.66,58.0,3257344,MNST
2017-11-09,56.0,59.88,56.0,58.68,4808639,MNST
2017-11-10,58.6,61.335,58.27,61.16,4589095,MNST
2017-11-13,60.97,62.42,60.84,62.2,2927216,MNST
2017-11-14,61.73,62.8,61.2,62.63,2966030,MNST
2017-11-15,62.54,62.66,61.46,61.6,3375462,MNST
2017-11-16,61.65,62.57,61.36,62.0,2729663,MNST
2017-11-17,61.98,62.64,61.74,62.17,1801714,MNST
2017-11-20,60.53,61.83,60.15,61.16,2451192,MNST
2017-11-21,61.34,61.8,61.04,61.27,2550118,MNST
2017-11-22,61.41,61.68,60.87,61.27,1150818,MNST
2017-11-24,61.06,61.82,61.06,61.75,573603,MNST
2017-11-27,61.76,61.98,61.39,61.77,1263506,MNST
2017-11-28,62.35,62.68,61.545,62.09,2865133,MNST
2017-11-29,62.1,62.21,61.46,61.89,1460984,MNST
2017-11-30,61.82,62.75,61.6,62.67,2716013,MNST
2017-12-01,62.15,62.94,61.85,62.92,2192249,MNST
2017-12-04,62.94,63.41,62.49,63.35,2231467,MNST
2017-12-05,63.17,63.54,62.8,63.05,1985524,MNST
2017-12-06,63.05,63.3,62.61,63.27,2081342,MNST
2017-12-07,63.08,63.19,62.22,62.3,2356620,MNST
2017-12-08,62.62,63.23,62.38,63.22,1794608,MNST
2017-12-11,62.89,63.09,62.22,62.94,1597034,MNST
2017-12-12,62.95,63.5,62.47,62.91,1568167,MNST
2017-12-13,63.16,63.62,63.0,63.51,1675701,MNST
2017-12-14,63.62,64.22,62.93,63.13,1724462,MNST
2017-12-15,63.42,64.25,62.5,64.01,4116156,MNST
2017-12-18,64.44,64.79,63.91,64.03,1380606,MNST
2017-12-19,64.06,64.51,63.82,64.21,1267338,MNST
2017-12-20,64.54,64.68,63.55,64.02,1336390,MNST
2017-12-21,64.37,64.51,63.56,63.81,1688742,MNST
2017-12-22,63.9,64.05,63.51,63.77,1230424,MNST
2017-12-26,63.08,64.1,62.96,63.84,811277,MNST
2017-12-27,63.89,64.32,63.72,64.23,1555804,MNST
2017-12-28,64.5,64.56,62.88,62.92,1441284,MNST
2017-12-29,62.74,63.7,62.71,63.29,1608781,MNST
2018-01-02,63.4,63.62,62.59,62.71,2524978,MNST
2018-01-03,62.68,63.32,62.24,63.12,2787709,MNST
2018-01-04,63.38,64.06,63.12,63.36,1889462,MNST
2018-01-05,63.49,63.85,63.1901,63.49,1754681,MNST
2018-01-08,63.06,64.08,62.79,64.03,1479307,MNST
2018-01-09,64.31,65.59,63.98,65.48,3473300,MNST
2018-01-10,65.68,66.1612,63.29,63.59,2713600,MNST
2018-01-11,63.72,64.11,63.44,63.96,1973954,MNST
2018-01-12,64.14,64.32,63.68,63.77,1842706,MNST
2018-01-16,64.08,64.76,63.611,64.56,2857049,MNST
2018-01-17,65.34,67.24,65.05,67.07,3906064,MNST
2018-01-18,67.01,67.22,65.69,66.47,1762518,MNST
2018-01-19,66.63,67.34,66.53,66.86,2501578,MNST
2018-01-22,66.84,67.8,66.75,67.77,1823960,MNST
2018-01-23,67.73,68.63,67.38,68.45,2499503,MNST
2018-01-24,68.68,68.77,68.14,68.28,2138892,MNST
2018-01-25,68.55,68.67,67.65,67.8,2672474,MNST
2018-01-26,67.84,69.0,67.69,68.91,1758362,MNST
2018-01-29,69.6,70.215,67.56,68.29,3091849,MNST
2018-01-30,68.25,69.01,67.79,67.9,2429019,MNST
2018-01-31,67.64,68.58,67.55,68.23,2504603,MNST
2018-02-01,67.97,68.44,67.06,67.93,1910081,MNST
2018-02-02,67.66,67.86,66.58,66.63,3118313,MNST
2018-02-05,66.58,66.86,63.85,63.85,3339233,MNST
2018-02-06,63.1,64.32,61.15,64.21,3448613,MNST
2018-02-07,63.73,65.11,63.58,64.55,2931090,MNST
2013-02-08,100.8,101.57,100.1,101.15,3069506,MON
2013-02-11,101.81,102.26,100.89,102.12,2161590,MON
2013-02-12,101.82,102.02,101.0,101.77,1533121,MON
2013-02-13,102.0,102.86,101.89,102.81,1764645,MON
2013-02-14,102.21,102.29,101.45,102.0,1994635,MON
2013-02-15,101.51,103.52,101.5,103.51,3076720,MON
2013-02-19,102.45,103.22,101.81,101.89,2856194,MON
2013-02-20,102.07,102.21,98.155,98.66,6324461,MON
2013-02-21,98.5,99.72,97.9,98.71,3415530,MON
2013-02-22,98.95,99.99,98.23,99.98,2620518,MON
2013-02-25,100.19,100.53,98.01,98.09,2561412,MON
2013-02-26,98.6,99.48,98.08,99.2,2190904,MON
2013-02-27,99.2,100.72,99.04,100.4,2549478,MON
2013-02-28,100.61,101.59,100.18,101.03,2167399,MON
2013-03-01,100.5,102.0,99.99,101.66,1933405,MON
2013-03-04,101.41,101.66,100.425,101.62,1839249,MON
2013-03-05,102.0,103.49,101.99,102.77,2071974,MON
2013-03-06,103.19,103.4,101.58,102.29,1888479,MON
2013-03-07,102.35,103.38,102.35,102.91,1456128,MON
2013-03-08,103.0,103.49,102.3901,103.35,1649235,MON
2013-03-11,103.13,104.3,102.73,104.22,1592042,MON
2013-03-12,103.79,103.92,103.0799,103.38,1859021,MON
2013-03-13,103.59,104.585,103.3,103.64,1774246,MON
2013-03-14,103.7,104.29,103.7,104.1,1601928,MON
2013-03-15,103.64,104.96,103.48,104.24,3368417,MON
2013-03-18,103.41,103.54,102.415,102.64,1565598,MON
2013-03-19,102.66,103.0,101.08,102.3,1996542,MON
2013-03-20,102.95,103.61,102.69,103.12,1798055,MON
2013-03-21,102.92,102.92,100.99,101.05,1966468,MON
2013-03-22,101.42,101.67,100.94,101.32,1694926,MON
2013-03-25,101.28,101.47,98.92,99.4,2892609,MON
2013-03-26,100.51,103.96,100.24,103.79,3815991,MON
2013-03-27,103.07,105.79,102.9,105.12,4315523,MON
2013-03-28,105.3,105.82,104.51,105.63,2772955,MON
2013-04-01,105.5,106.61,105.31,105.79,2584595,MON
2013-04-02,106.0,106.27,103.22,104.0,3457709,MON
2013-04-03,105.63,106.44,103.54,104.51,5296886,MON
2013-04-04,104.86,107.24,104.37,105.74,3273148,MON
2013-04-05,104.6,105.25,104.37,105.1,4175534,MON
2013-04-08,104.98,105.58,104.76,105.2,2760138,MON
2013-04-09,105.35,106.3,104.98,105.26,2198331,MON
2013-04-10,105.05,105.88,105.0,105.65,1708148,MON
2013-04-11,105.67,107.18,105.32,107.1,2834827,MON
2013-04-12,106.99,107.25,104.7,105.45,2347531,MON
2013-04-15,104.79,104.79,102.75,103.1,4143698,MON
2013-04-16,104.21,105.49,103.81,105.36,2405063,MON
2013-04-17,104.48,104.69,103.65,103.79,2948131,MON
2013-04-18,104.03,104.09,101.53,102.12,2709865,MON
2013-04-19,102.57,103.72,102.415,103.22,2144580,MON
2013-04-22,103.37,103.83,102.48,103.45,1740198,MON
2013-04-23,103.62,104.0,102.07,103.75,2168119,MON
2013-04-24,104.16,104.9199,103.51,104.17,1679869,MON
2013-04-25,104.73,106.47,104.5,105.93,2670149,MON
2013-04-26,105.75,106.29,104.57,104.68,1408982,MON
2013-04-29,105.07,106.68,104.78,106.5,1741634,MON
2013-04-30,106.5,106.99,105.61,106.82,2090725,MON
2013-05-01,106.54,106.67,104.63,104.7,1874710,MON
2013-05-02,104.88,106.21,104.18,106.11,1873416,MON
2013-05-03,106.84,107.73,106.28,107.28,1748206,MON
2013-05-06,107.17,107.7,106.62,107.19,1261686,MON
2013-05-07,107.17,108.06,106.61,107.86,1554471,MON
2013-05-08,107.69,108.32,106.82,108.29,2551146,MON
2013-05-09,108.35,108.63,107.12,107.46,1570262,MON
2013-05-10,107.6,108.34,107.42,108.12,1506786,MON
2013-05-13,107.77,108.01,106.68,106.83,1981525,MON
2013-05-14,107.06,107.97,106.41,107.65,2712654,MON
2013-05-15,107.6,109.33,107.46,109.22,1851958,MON
2013-05-16,108.76,109.0,107.561,107.67,1578763,MON
2013-05-17,108.04,109.1167,107.85,108.38,3008533,MON
2013-05-20,108.43,108.78,108.04,108.31,2088947,MON
2013-05-21,108.41,108.41,106.53,106.59,2568018,MON
2013-05-22,106.47,106.53,103.5,104.04,3515149,MON
2013-05-23,103.38,105.87,103.31,104.99,2808260,MON
2013-05-24,104.5,105.04,103.84,104.83,1815287,MON
2013-05-28,105.36,105.81,104.61,105.55,3362732,MON
2013-05-29,105.57,105.86,103.34,105.42,3026123,MON
2013-05-30,104.68,105.52,104.64,104.97,1838268,MON
2013-05-31,104.51,104.53,100.64,100.64,5337316,MON
2013-06-03,100.42,102.17,100.06,102.08,4085028,MON
2013-06-04,102.32,102.63,101.07,102.11,3295991,MON
2013-06-05,101.65,101.75,98.43,98.91,4176634,MON
2013-06-06,99.13,99.94,97.05,98.72,3469479,MON
2013-06-07,99.82,101.95,99.53,101.65,4094911,MON
2013-06-10,105.0,106.77,104.61,106.25,5636640,MON
2013-06-11,104.91,105.201,103.56,104.51,3405648,MON
2013-06-12,105.12,105.76,103.42,103.46,2244853,MON
2013-06-13,103.39,105.45,102.59,105.44,2802743,MON
2013-06-14,105.89,106.47,105.13,105.63,2259888,MON
2013-06-17,106.68,106.8,104.13,104.82,2592055,MON
2013-06-18,105.0,105.81,104.15,105.63,1574613,MON
2013-06-19,105.62,106.33,105.13,105.89,3002411,MON
2013-06-20,104.85,105.41,103.2,103.45,3054594,MON
2013-06-21,104.4,104.5,102.32,103.19,3988005,MON
2013-06-24,101.57,102.6,100.49,101.7,2250449,MON
2013-06-25,102.72,103.0,101.24,101.4,2699939,MON
2013-06-26,101.65,102.27,99.23,100.84,4091140,MON
2013-06-27,101.17,101.17,98.59,98.75,3252576,MON
2013-06-28,98.54,99.41,97.89,98.8,3950039,MON
2013-07-01,99.2,99.61,96.75,96.97,4309862,MON
2013-07-02,96.53,98.49,96.5,98.42,4620514,MON
2013-07-03,97.51,98.38,97.25,97.89,1358732,MON
2013-07-05,98.5,99.04,98.23,98.71,1841955,MON
2013-07-08,98.88,99.3653,98.68,99.19,2846346,MON
2013-07-09,99.87,101.69,99.62,101.4,3916040,MON
2013-07-10,101.26,102.091,100.9,101.49,2427933,MON
2013-07-11,102.59,103.54,102.28,103.34,2059246,MON
2013-07-12,103.17,103.44,102.19,102.95,2336933,MON
2013-07-15,103.21,103.71,102.36,103.27,2371496,MON
2013-07-16,103.37,103.5,101.4,101.58,2732239,MON
2013-07-17,102.0,103.44,101.76,102.94,2393995,MON
2013-07-18,103.03,103.305,102.31,103.03,1751235,MON
2013-07-19,103.0,104.18,102.64,104.16,2145862,MON
2013-07-22,104.0,104.47,103.8,103.93,1490682,MON
2013-07-23,104.14,104.8,103.504,103.9,1703229,MON
2013-07-24,102.64,102.85,101.581,101.74,3156499,MON
2013-07-25,100.39,101.92,100.0,100.71,3285061,MON
2013-07-26,100.6,100.86,99.96,100.51,3668983,MON
2013-07-29,100.28,101.87,100.06,101.56,3589593,MON
2013-07-30,100.25,100.85,99.76,100.43,4206114,MON
2013-07-31,100.94,100.98,98.75,98.78,3420353,MON
2013-08-01,99.53,100.19,97.32,97.37,4249011,MON
2013-08-02,97.5,98.1,97.19,97.46,3381196,MON
2013-08-05,97.68,97.72,96.9,97.25,2549128,MON
2013-08-06,96.62,96.79,94.71,95.02,5935148,MON
2013-08-07,95.08,95.52,94.87,95.0,4198003,MON
2013-08-08,95.51,97.815,95.25,97.34,3654282,MON
2013-08-09,97.12,97.88,95.74,96.25,2682559,MON
2013-08-12,95.61,96.07,94.56,95.68,2955130,MON
2013-08-13,96.3,97.67,96.03,97.1,2568204,MON
2013-08-14,97.21,97.8599,96.89,97.02,2195470,MON
2013-08-15,96.15,98.17,95.99,98.05,3599901,MON
2013-08-16,97.55,97.56,94.9,94.99,3248407,MON
2013-08-19,95.07,96.2,94.92,95.28,2387038,MON
2013-08-20,95.34,96.17,94.77,95.88,2123543,MON
2013-08-21,95.56,96.37,94.68,94.81,2363627,MON
2013-08-22,95.25,96.5,94.0,96.25,2490483,MON
2013-08-23,96.76,96.81,95.7489,96.22,2426940,MON
2013-08-26,97.07,99.65,97.07,97.65,3267442,MON
2013-08-27,98.03,98.09,97.3,97.51,2906804,MON
2013-08-28,97.55,97.91,96.65,97.12,1951532,MON
2013-08-29,97.02,98.25,96.28,97.25,2398429,MON
2013-08-30,97.25,98.5,97.24,97.89,2178043,MON
2013-09-03,99.09,100.34,99.05,99.18,4555945,MON
2013-09-04,99.13,100.96,98.84,100.9,3225978,MON
2013-09-05,100.8,101.55,100.12,101.49,3630798,MON
2013-09-06,101.84,102.12,99.89,99.89,2443068,MON
2013-09-09,100.87,102.02,100.52,102.01,2368632,MON
2013-09-10,102.5,102.97,101.92,102.73,2841426,MON
2013-09-11,103.0,103.19,102.14,102.94,2252855,MON
2013-09-12,102.69,103.0599,102.429,102.98,1837857,MON
2013-09-13,103.11,105.0,102.59,104.18,3006276,MON
2013-09-16,105.25,105.74,104.63,105.7,3246216,MON
2013-09-17,105.62,105.62,104.13,104.43,2168215,MON
2013-09-18,104.48,107.59,104.29,107.28,3207367,MON
2013-09-19,107.23,107.73,106.505,106.87,1654302,MON
2013-09-20,107.13,107.38,105.845,106.05,2678304,MON
2013-09-23,105.61,106.43,105.5,105.6,1637717,MON
2013-09-24,105.86,106.4,105.32,105.41,1518272,MON
2013-09-25,105.24,106.0,105.03,105.29,1854335,MON
2013-09-26,105.74,106.18,105.05,106.14,1766514,MON
2013-09-27,105.74,106.46,105.45,105.61,1892086,MON
2013-09-30,104.59,105.2,104.04,104.37,2439636,MON
2013-10-01,104.25,105.48,103.0,105.48,2553456,MON
2013-10-02,102.66,104.7,101.78,104.04,5527627,MON
2013-10-03,103.47,105.49,103.45,105.27,4502737,MON
2013-10-04,105.2,106.18,104.62,105.63,3079136,MON
2013-10-07,104.82,106.19,104.65,104.67,2069169,MON
2013-10-08,104.46,104.62,103.12,103.21,3535420,MON
2013-10-09,103.62,104.57,103.23,103.55,3452986,MON
2013-10-10,104.5,105.47,104.2,105.18,2767296,MON
2013-10-11,104.74,106.62,104.69,106.58,3353562,MON
2013-10-14,105.97,107.09,105.85,106.71,1762067,MON
2013-10-15,106.02,106.12,104.78,104.91,1735176,MON
2013-10-16,105.41,106.365,104.75,105.34,2310053,MON
2013-10-17,105.12,106.16,105.1,105.6,2888800,MON
2013-10-18,105.81,106.32,105.27,105.74,3829674,MON
2013-10-21,105.8,106.07,105.32,106.05,2827005,MON
2013-10-22,106.39,107.95,105.81,107.48,2468373,MON
2013-10-23,107.46,108.13,106.72,107.62,2048243,MON
2013-10-24,107.36,107.675,106.1079,107.31,1843274,MON
2013-10-25,107.15,108.1,106.57,108.0,2257008,MON
2013-10-28,108.16,108.81,107.77,108.2,1579374,MON
2013-10-29,107.97,108.3,106.47,106.62,2107571,MON
2013-10-30,106.6,107.0,105.14,105.95,2496835,MON
2013-10-31,105.95,106.61,104.88,104.88,2090696,MON
2013-11-01,105.04,105.39,104.33,105.15,2302815,MON
2013-11-04,105.32,105.37,103.49,103.64,3533355,MON
2013-11-05,103.5,103.746,102.88,103.22,3627157,MON
2013-11-06,103.48,104.33,103.065,104.27,3064271,MON
2013-11-07,104.62,105.11,103.92,104.0,3767527,MON
2013-11-08,104.01,107.4,103.76,107.22,4425833,MON
2013-11-11,107.38,107.54,106.42,106.5,2397805,MON
2013-11-12,106.02,108.93,106.02,108.51,4219375,MON
2013-11-13,107.84,109.99,107.72,109.99,3437637,MON
2013-11-14,109.85,110.87,109.42,110.46,2709930,MON
2013-11-15,110.23,111.31,110.22,111.06,3136515,MON
2013-11-18,111.06,111.58,110.42,110.75,2715215,MON
2013-11-19,110.4,110.7,109.5801,110.44,2290788,MON
2013-11-20,109.98,110.915,109.0,109.9,3097526,MON
2013-11-21,110.63,112.01,109.915,111.91,3003225,MON
2013-11-22,111.8,114.08,111.502,113.86,3592470,MON
2013-11-25,113.54,114.25,113.13,113.42,2431663,MON
2013-11-26,113.5,113.94,112.44,113.91,2575042,MON
2013-11-27,113.83,114.32,113.31,113.89,1325083,MON
2013-11-29,114.24,114.5,113.09,113.33,843445,MON
2013-12-02,113.73,114.56,113.15,113.29,1977760,MON
2013-12-03,112.8,112.9,111.11,111.58,2123964,MON
2013-12-04,111.65,112.85,110.91,112.1,1745953,MON
2013-12-05,111.97,112.0,110.43,110.97,2367301,MON
2013-12-06,112.01,112.62,110.71,111.75,1483390,MON
2013-12-09,111.75,112.0725,111.44,111.65,1538027,MON
2013-12-10,111.27,112.54,110.76,111.75,1980220,MON
2013-12-11,110.9,112.44,110.44,110.67,2188902,MON
2013-12-12,110.39,111.31,110.04,110.26,1983879,MON
2013-12-13,111.23,111.45,110.08,110.66,2114423,MON
2013-12-16,110.95,111.99,110.83,110.96,1731504,MON
2013-12-17,111.04,112.43,111.04,112.4,2438674,MON
2013-12-18,112.77,113.81,111.34,113.78,2588243,MON
2013-12-19,113.47,114.09,113.05,113.81,1859822,MON
2013-12-20,114.2,114.83,113.23,113.73,4114534,MON
2013-12-23,114.2,114.79,113.61,114.56,1499647,MON
2013-12-24,114.52,114.95,114.11,114.93,614953,MON
2013-12-26,114.76,115.7,113.55,115.31,1112652,MON
2013-12-27,115.28,115.71,115.1,115.39,885583,MON
2013-12-30,115.65,116.48,115.17,115.8,1041639,MON
2013-12-31,115.86,116.8,115.55,116.55,1344507,MON
2014-01-02,116.12,117.5,115.97,116.31,2677114,MON
2014-01-03,115.98,116.8,115.034,116.35,1698950,MON
2014-01-06,116.82,117.43,115.37,115.68,2210754,MON
2014-01-07,115.05,115.05,112.78,113.24,5647008,MON
2014-01-08,114.14,116.805,113.61,115.23,5640975,MON
2014-01-09,115.08,115.3,111.02,111.89,4281832,MON
2014-01-10,112.42,113.4156,111.76,113.06,3301642,MON
2014-01-13,112.61,113.19,111.285,111.4,2076060,MON
2014-01-14,111.84,112.92,111.46,112.59,2418930,MON
2014-01-15,112.66,113.72,112.56,113.0,2459680,MON
2014-01-16,112.78,112.98,112.37,112.68,1396866,MON
2014-01-17,112.91,113.11,112.07,113.11,2161601,MON
2014-01-21,113.48,114.37,113.07,113.5,2997500,MON
2014-01-22,113.29,113.46,110.18,110.81,3090339,MON
2014-01-23,110.1,110.17,107.61,108.83,3670552,MON
2014-01-24,107.72,109.09,107.6,107.94,3653971,MON
2014-01-27,107.84,108.71,107.58,107.58,2612578,MON
2014-01-28,107.89,108.5,107.44,108.02,2292060,MON
2014-01-29,108.55,108.55,106.31,106.98,3472517,MON
2014-01-30,107.3,107.58,106.06,107.25,3050814,MON
2014-01-31,106.29,107.03,105.72,106.55,3096901,MON
2014-02-03,106.68,107.35,104.083,104.63,3603444,MON
2014-02-04,105.0,106.84,104.86,106.65,2853261,MON
2014-02-05,106.28,107.46,104.63,107.15,3111079,MON
2014-02-06,107.11,108.38,106.875,108.28,2013168,MON
2014-02-07,108.18,110.84,108.06,110.75,3030588,MON
2014-02-10,110.55,111.75,110.05,111.33,3416717,MON
2014-02-11,111.41,111.95,110.64,111.27,3326584,MON
2014-02-12,110.88,111.19,109.34,109.42,3064638,MON
2014-02-13,109.26,110.92,108.76,109.88,2749812,MON
2014-02-14,109.74,110.25,109.28,109.49,3076994,MON
2014-02-18,108.36,110.199,108.36,110.01,2212691,MON
2014-02-19,110.62,110.62,109.2,109.2,3611145,MON
2014-02-20,109.6,110.82,109.17,110.7,3039301,MON
2014-02-21,110.56,112.95,110.53,112.45,3393267,MON
2014-02-24,112.11,112.33,108.88,108.97,4254128,MON
2014-02-25,109.09,109.8,108.572,108.71,2361166,MON
2014-02-26,109.05,109.25,107.96,109.01,2568749,MON
2014-02-27,108.75,109.63,108.54,108.88,2676236,MON
2014-02-28,108.99,110.68,108.57,110.02,3173391,MON
2014-03-03,109.33,112.0,109.24,111.13,3063022,MON
2014-03-04,111.87,113.515,111.14,113.24,3073935,MON
2014-03-05,112.79,113.35,112.2293,112.91,3343357,MON
2014-03-06,113.44,113.99,113.0704,113.74,1685345,MON
2014-03-07,113.86,114.62,113.35,114.08,2597422,MON
2014-03-10,113.61,114.0,112.77,113.6,1925597,MON
2014-03-11,113.22,113.41,111.85,111.85,2433184,MON
2014-03-12,111.66,112.8,110.1,112.61,3567315,MON
2014-03-13,112.99,114.05,111.7,111.95,3003193,MON
2014-03-14,113.05,113.66,112.02,113.21,2477513,MON
2014-03-17,113.65,114.81,113.59,113.91,1910883,MON
2014-03-18,114.0,114.47,113.83,114.32,1598039,MON
2014-03-19,114.11,114.29,112.1,112.87,1681557,MON
2014-03-20,113.0,114.05,112.425,114.0,1912652,MON
2014-03-21,114.83,115.0,112.84,113.28,4464795,MON
2014-03-24,113.76,114.25,112.73,112.74,2473132,MON
2014-03-25,113.09,114.16,112.85,113.16,2972684,MON
2014-03-26,113.5,114.3,111.69,111.72,2155116,MON
2014-03-27,111.72,112.25,110.7,110.8,2035765,MON
2014-03-28,110.94,112.56,110.57,112.32,1380182,MON
2014-03-31,113.07,113.93,111.78,113.77,1819481,MON
2014-04-01,113.82,114.48,112.7,113.99,3193654,MON
2014-04-02,113.96,116.0,111.63,114.42,5178109,MON
2014-04-03,116.78,117.47,116.0,117.04,5161513,MON
2014-04-04,117.0,117.4,113.86,114.28,4232751,MON
2014-04-07,114.05,114.64,112.03,112.3,3329614,MON
2014-04-08,112.46,113.36,111.69,112.9,3457032,MON
2014-04-09,112.83,115.11,112.83,115.08,2799944,MON
2014-04-10,114.82,114.95,112.34,112.54,2768035,MON
2014-04-11,112.24,112.7,110.83,110.9,3720683,MON
2014-04-14,111.65,111.86,109.73,110.29,3893894,MON
2014-04-15,110.32,111.08,109.381,110.63,3730678,MON
2014-04-16,111.23,113.19,110.85,112.52,4247902,MON
2014-04-17,112.26,113.13,112.02,112.95,2876121,MON
2014-04-21,112.73,113.06,112.26,112.73,2494629,MON
2014-04-22,112.53,112.8695,111.91,111.94,2537219,MON
2014-04-23,111.84,112.41,111.84,112.13,2405072,MON
2014-04-24,112.16,112.87,110.59,110.6,2830036,MON
2014-04-25,110.57,111.115,109.4,109.67,3039125,MON
2014-04-28,109.85,110.65,109.47,110.27,2406601,MON
2014-04-29,110.57,111.57,110.255,110.46,2162346,MON
2014-04-30,110.36,110.96,110.1,110.7,2149925,MON
2014-05-01,110.42,110.7,109.672,110.24,2552167,MON
2014-05-02,111.09,112.29,110.27,112.2,3069591,MON
2014-05-05,111.37,115.0,111.37,114.85,4237544,MON
2014-05-06,114.68,114.77,113.44,114.0,2553403,MON
2014-05-07,114.5,116.06,113.98,115.94,2716604,MON
2014-05-08,115.51,116.73,115.44,115.82,2448031,MON
2014-05-09,115.93,116.12,114.99,115.66,1746331,MON
2014-05-12,116.18,116.85,115.805,115.97,2683756,MON
2014-05-13,116.0,117.27,115.49,116.91,1941970,MON
2014-05-14,116.83,117.4,116.28,117.0,2020937,MON
2014-05-15,116.51,117.0,115.01,115.4,2239723,MON
2014-05-16,115.25,116.25,115.21,116.04,2155480,MON
2014-05-19,115.81,116.65,115.81,116.19,1710808,MON
2014-05-20,116.24,116.71,115.5,115.9,2059441,MON
2014-05-21,116.19,116.945,115.5701,116.8,2238976,MON
2014-05-22,116.54,119.53,116.48,119.3,4576220,MON
2014-05-23,119.6,120.25,119.405,119.92,2172209,MON
2014-05-27,120.0,120.5,119.74,120.19,2032031,MON
2014-05-28,120.25,121.75,120.2,120.28,2268722,MON
2014-05-29,120.79,121.6,120.52,121.57,1510064,MON
2014-05-30,121.23,122.0,121.0,121.85,2534940,MON
2014-06-02,121.95,122.81,121.79,122.39,2425257,MON
2014-06-03,121.31,122.31,120.4501,121.2,3025555,MON
2014-06-04,121.2,121.74,120.83,121.3,1431791,MON
2014-06-05,121.51,122.5,120.52,121.96,2130167,MON
2014-06-06,122.0,122.01,121.28,121.72,2013402,MON
2014-06-09,121.47,122.33,121.1,121.35,2368439,MON
2014-06-10,121.0,121.65,120.46,121.35,1757337,MON
2014-06-11,121.02,121.73,120.58,120.75,2053828,MON
2014-06-12,120.87,121.91,120.59,120.91,2547668,MON
2014-06-13,120.93,121.09,119.26,119.67,2001854,MON
2014-06-16,119.67,119.8,118.48,119.62,2416622,MON
2014-06-17,119.44,120.07,118.92,120.0,1837195,MON
2014-06-18,120.01,121.46,119.78,121.36,1936056,MON
2014-06-19,121.84,122.03,120.92,121.77,1724760,MON
2014-06-20,121.98,122.54,121.5,122.08,2498344,MON
2014-06-23,122.14,123.99,121.38,122.1,3512229,MON
2014-06-24,122.15,122.78,120.6,120.63,2436349,MON
2014-06-25,126.13,128.79,126.0,126.73,12042560,MON
2014-06-26,127.0,127.86,125.5,126.18,4947253,MON
2014-06-27,125.3,125.98,124.86,125.0,3915342,MON
2014-06-30,124.36,125.03,124.03,124.74,3937493,MON
2014-07-01,124.5,125.07,124.0,124.3,3946530,MON
2014-07-02,124.68,127.48,124.68,126.53,8821534,MON
2014-07-03,126.55,126.85,125.82,126.52,1410818,MON
2014-07-07,126.03,126.63,125.1,125.25,3145625,MON
2014-07-08,125.0,125.275,124.13,124.56,2579948,MON
2014-07-09,124.61,124.95,123.23,123.47,3158165,MON
2014-07-10,122.6,123.05,121.96,122.56,3931561,MON
2014-07-11,122.43,122.56,120.6,120.9,3390706,MON
2014-07-14,121.17,121.54,119.81,120.0,3887206,MON
2014-07-15,120.35,121.17,119.7,119.98,5931759,MON
2014-07-16,121.02,121.29,119.89,120.18,4350730,MON
2014-07-17,120.0,120.6,119.765,119.98,3112481,MON
2014-07-18,120.0,120.6,119.765,119.98,3112481,MON
2014-07-21,119.39,119.83,118.83,118.96,2863836,MON
2014-07-22,119.24,120.01,118.67,118.77,3554283,MON
2014-07-23,118.34,118.79,116.16,116.27,7301451,MON
2014-07-24,116.39,116.5,115.7,116.19,5658681,MON
2014-07-25,116.05,116.87,115.64,115.79,3908376,MON
2014-07-28,115.79,116.21,114.71,114.97,4170789,MON
2014-07-29,115.0,115.59,113.93,114.41,3613746,MON
2014-07-30,114.94,115.59,114.3,114.39,4330992,MON
2014-07-31,113.79,114.58,113.09,113.09,3705195,MON
2014-08-01,113.77,115.145,112.87,114.91,4539968,MON
2014-08-04,113.77,115.145,112.87,114.91,4539968,MON
2014-08-05,114.22,115.39,114.09,115.0,5163815,MON
2014-08-06,114.71,116.17,114.71,116.05,4303962,MON
2014-08-07,116.37,116.71,114.93,115.15,3455742,MON
2014-08-08,115.34,115.83,114.6,115.47,2998903,MON
2014-08-11,115.45,116.42,115.16,115.42,3207994,MON
2014-08-12,115.35,115.96,114.69,115.71,2663079,MON
2014-08-13,115.74,117.0,115.31,116.87,2537756,MON
2014-08-14,116.81,117.44,116.77,117.06,3038010,MON
2014-08-15,117.34,119.17,117.05,118.99,4951564,MON
2014-08-18,120.03,120.1,119.24,119.43,4502290,MON
2014-08-19,119.42,120.14,119.24,119.83,2370882,MON
2014-08-20,119.91,121.0,119.65,120.92,3681424,MON
2014-08-21,121.23,121.23,117.52,117.65,6809398,MON
2014-08-22,117.86,118.125,116.52,116.62,3464880,MON
2014-08-25,117.12,117.61,116.45,117.51,2840048,MON
2014-08-26,117.85,117.91,117.0,117.12,2850595,MON
2014-08-27,117.17,117.61,115.6,115.97,4576390,MON
2014-08-28,115.72,115.93,114.92,115.76,3624298,MON
2014-08-29,116.03,116.54,115.45,115.65,3068733,MON
2014-09-02,115.9,115.92,114.6,114.94,3291926,MON
2014-09-03,115.44,115.93,115.18,115.3,2227522,MON
2014-09-04,114.93,115.35,113.25,113.63,4020156,MON
2014-09-05,113.57,114.43,113.04,114.26,2795673,MON
2014-09-08,114.26,114.81,114.01,114.67,2602396,MON
2014-09-09,114.12,114.8999,114.05,114.44,1899018,MON
2014-09-10,113.74,113.85,111.03,113.01,8918708,MON
2014-09-11,112.82,114.24,112.8,113.62,3354049,MON
2014-09-12,113.42,113.7998,112.633,113.05,2662321,MON
2014-09-15,113.13,113.73,112.57,113.14,2895286,MON
2014-09-16,113.27,113.98,112.76,113.92,4128215,MON
2014-09-17,114.03,114.5,113.28,113.69,4144643,MON
2014-09-18,114.92,115.52,114.28,115.49,6024325,MON
2014-09-19,116.01,116.33,114.74,115.11,4658638,MON
2014-09-22,114.68,115.75,114.65,115.25,3348798,MON
2014-09-23,115.22,115.73,114.54,114.57,2816933,MON
2014-09-24,114.86,115.51,114.86,115.35,3903107,MON
2014-09-25,115.0,115.0,113.13,113.24,3674779,MON
2014-09-26,112.95,113.39,112.31,113.07,4361838,MON
2014-09-29,112.6,113.58,112.12,112.93,3301915,MON
2014-09-30,112.78,113.26,112.34,112.51,3433689,MON
2014-10-01,111.79,112.0,110.43,110.78,4390274,MON
2014-10-02,110.54,111.02,109.36,110.19,5342409,MON
2014-10-03,110.88,110.88,109.5733,109.81,4085500,MON
2014-10-06,110.01,110.97,109.89,110.46,5163894,MON
2014-10-07,110.27,110.45,108.02,108.23,7144977,MON
2014-10-08,106.82,110.07,105.76,109.73,7862973,MON
2014-10-09,108.47,110.33,107.57,107.69,6603452,MON
2014-10-10,107.45,108.64,106.72,106.72,4375573,MON
2014-10-13,106.82,107.73,105.88,105.91,4199352,MON
2014-10-14,106.21,108.75,106.21,107.87,5293893,MON
2014-10-15,106.9,109.42,106.06,108.83,8270157,MON
2014-10-16,107.29,111.0999,107.2,110.66,7165807,MON
2014-10-17,111.59,111.76,110.32,111.28,4555827,MON
2014-10-20,111.34,112.81,111.05,112.63,3970930,MON
2014-10-21,113.0,113.85,112.28,113.55,2878025,MON
2014-10-22,114.27,114.85,113.48,113.48,4189090,MON
2014-10-23,114.87,114.87,112.56,112.81,5224883,MON
2014-10-24,112.68,113.55,112.41,113.28,3097252,MON
2014-10-27,112.6,113.14,112.125,112.82,4863518,MON
2014-10-28,113.28,114.0,112.95,113.48,2318528,MON
2014-10-29,113.52,114.2,111.68,112.18,7058226,MON
2014-10-30,111.85,115.47,111.85,113.69,3772586,MON
2014-10-31,114.58,115.28,114.17,115.04,4214223,MON
2014-11-03,115.26,115.5699,113.43,113.93,3428647,MON
2014-11-04,113.49,114.17,112.85,113.39,3323054,MON
2014-11-05,113.85,114.26,113.25,113.82,3492269,MON
2014-11-06,114.25,114.77,113.89,114.51,3123933,MON
2014-11-07,114.84,115.43,113.77,114.44,10836146,MON
2014-11-10,114.55,117.13,114.5,116.89,5251344,MON
2014-11-11,116.7,118.36,116.7,118.31,5259299,MON
2014-11-12,118.25,119.487,117.79,118.99,4365260,MON
2014-11-13,118.74,120.03,118.685,119.47,3819044,MON
2014-11-14,119.1,119.69,118.65,118.97,2829466,MON
2014-11-17,118.66,119.194,118.22,118.38,3065093,MON
2014-11-18,118.72,119.8,118.5,119.33,2721570,MON
2014-11-19,119.14,119.78,118.825,119.56,2739012,MON
2014-11-20,119.28,120.03,119.0,119.52,2100672,MON
2014-11-21,120.81,121.15,120.18,120.81,2803240,MON
2014-11-24,120.8,120.8,120.23,120.53,2963585,MON
2014-11-25,120.09,121.02,119.45,119.47,2251916,MON
2014-11-26,119.55,120.99,119.26,120.86,3433850,MON
2014-11-28,120.55,120.99,119.64,119.91,1401617,MON
2014-12-01,119.6,120.14,118.34,118.85,3256198,MON
2014-12-02,116.88,119.31,116.88,118.82,2936872,MON
2014-12-03,118.74,120.91,118.54,120.86,2741905,MON
2014-12-04,120.48,121.285,120.04,121.09,2036368,MON
2014-12-05,121.3,121.56,120.72,120.86,1681063,MON
2014-12-08,120.75,120.75,119.61,120.02,2574529,MON
2014-12-09,119.42,120.6902,119.24,120.3,1723833,MON
2014-12-10,120.61,120.83,118.98,119.35,2388996,MON
2014-12-11,119.45,121.21,119.41,120.07,2803589,MON
2014-12-12,119.17,119.47,117.93,117.94,3530748,MON
2014-12-15,118.83,119.23,117.04,117.79,3025109,MON
2014-12-16,116.76,118.45,116.2,116.6,3663615,MON
2014-12-17,116.84,119.0,116.84,118.4,2697800,MON
2014-12-18,120.0,120.11,118.21,119.59,3641874,MON
2014-12-19,119.89,122.29,119.89,121.12,7934017,MON
2014-12-22,121.55,122.32,121.476,122.04,3286219,MON
2014-12-23,121.63,122.95,121.55,122.67,2775116,MON
2014-12-24,122.0,122.07,120.97,120.97,1420277,MON
2014-12-26,121.08,121.77,120.57,121.44,1783700,MON
2014-12-29,121.07,121.85,120.97,121.45,2435481,MON
2014-12-30,121.17,121.63,120.46,121.11,2166480,MON
2014-12-31,121.2,121.42,119.4,119.47,2217112,MON
2015-01-02,119.53,120.37,118.65,119.74,2788011,MON
2015-01-05,118.84,119.32,116.7,117.31,3184778,MON
2015-01-06,117.5,118.1,115.92,116.25,4655823,MON
2015-01-07,116.27,118.88,115.16,117.21,4921934,MON
2015-01-08,119.01,119.59,118.16,119.19,3843718,MON
2015-01-09,119.54,120.22,118.97,119.04,3734868,MON
2015-01-12,119.0,119.77,117.953,119.56,3742790,MON
2015-01-13,120.0,120.85,117.3,117.86,4127049,MON
2015-01-14,116.52,118.33,116.32,117.51,3288058,MON
2015-01-15,118.25,119.16,117.262,117.32,2548224,MON
2015-01-16,117.33,117.83,116.3,117.59,3245639,MON
2015-01-20,118.76,118.76,116.79,117.57,2389058,MON
2015-01-21,117.66,118.98,117.19,118.28,1910499,MON
2015-01-22,118.68,120.18,118.34,120.0,2718888,MON
2015-01-23,119.51,119.975,118.39,118.45,1757743,MON
2015-01-26,118.06,119.15,118.06,119.11,1799336,MON
2015-01-27,118.27,119.46,118.06,118.62,2096527,MON
2015-01-28,118.97,119.05,117.12,117.35,2326056,MON
2015-01-29,117.35,118.97,117.26,118.49,2875915,MON
2015-01-30,118.0,119.24,117.615,117.98,3723735,MON
2015-02-02,118.55,119.11,117.26,118.88,2543210,MON
2015-02-03,119.57,120.67,119.4,120.35,2819055,MON
2015-02-04,119.91,120.15,118.74,119.06,2418961,MON
2015-02-05,119.89,121.4722,119.69,120.86,2364050,MON
2015-02-06,120.93,120.93,119.96,120.22,1967965,MON
2015-02-09,119.88,121.51,119.5,121.25,2387171,MON
2015-02-10,122.08,122.12,120.58,121.47,1632244,MON
2015-02-11,121.57,123.03,121.57,122.48,2581803,MON
2015-02-12,123.13,123.2,122.0,122.77,2749833,MON
2015-02-13,122.81,125.15,122.81,124.77,2762562,MON
2015-02-17,124.63,125.31,123.91,124.66,1759884,MON
2015-02-18,123.95,124.805,123.55,124.56,2036720,MON
2015-02-19,124.34,125.75,123.94,125.46,3665085,MON
2015-02-20,125.03,125.11,124.0,124.91,2797062,MON
2015-02-23,124.26,124.8,124.18,124.56,1586970,MON
2015-02-24,124.45,125.34,123.79,124.94,1880615,MON
2015-02-25,125.25,126.0,124.16,124.23,1950561,MON
2015-02-26,123.82,124.1,119.9,119.97,5004931,MON
2015-02-27,119.89,121.27,119.57,120.43,5177834,MON
2015-03-02,120.31,121.365,119.83,121.3,1955642,MON
2015-03-03,121.09,121.64,119.81,120.2,2329305,MON
2015-03-04,119.59,120.05,118.7828,119.86,2931459,MON
2015-03-05,120.0,120.0,118.75,119.27,2968773,MON
2015-03-06,118.5,119.25,117.69,118.17,3007705,MON
2015-03-09,118.14,119.22,118.0,118.38,2110556,MON
2015-03-10,117.33,117.57,116.4175,117.04,2856929,MON
2015-03-11,116.93,117.87,116.87,116.91,2824920,MON
2015-03-12,117.39,118.84,116.98,118.44,2239754,MON
2015-03-13,117.65,117.88,115.82,116.87,2997775,MON
2015-03-16,117.17,118.12,117.14,117.91,2809581,MON
2015-03-17,117.06,117.59,116.48,116.84,2548087,MON
2015-03-18,116.44,117.83,115.51,117.16,3618804,MON
2015-03-19,116.17,116.77,115.2,115.38,3111994,MON
2015-03-20,115.81,117.14,115.55,115.75,5198682,MON
2015-03-23,114.04,115.26,111.93,113.49,8085724,MON
2015-03-24,113.28,114.56,112.96,113.58,4527057,MON
2015-03-25,113.73,114.22,112.42,112.43,3307066,MON
2015-03-26,112.61,112.61,111.16,112.25,3584705,MON
2015-03-27,112.51,113.22,112.04,112.73,2479225,MON
2015-03-30,112.95,113.81,112.22,113.38,3890156,MON
2015-03-31,112.75,113.43,112.24,112.54,3230968,MON
2015-04-01,114.66,117.13,113.62,116.96,7331536,MON
2015-04-02,116.72,116.884,115.32,116.3,4169557,MON
2015-04-06,115.78,117.77,115.7,117.09,3193546,MON
2015-04-07,117.4,118.25,117.15,117.85,2681469,MON
2015-04-08,117.99,118.43,116.89,117.14,2885248,MON
2015-04-09,117.4,119.51,116.9,119.32,3229933,MON
2015-04-10,119.5,120.2,118.81,120.14,3904809,MON
2015-04-13,120.53,120.68,119.47,119.49,2659456,MON
2015-04-14,119.26,119.44,118.52,119.08,1945522,MON
2015-04-15,119.34,119.925,119.07,119.36,1668531,MON
2015-04-16,119.07,119.335,118.38,118.93,2098830,MON
2015-04-17,118.37,118.64,116.4,116.7,2449273,MON
2015-04-20,116.97,117.59,116.72,117.37,2027310,MON
2015-04-21,117.3,117.73,116.61,117.28,1627112,MON
2015-04-22,116.68,117.28,116.13,116.87,2031035,MON
2015-04-23,116.8,117.74,116.42,117.49,1996889,MON
2015-04-24,117.48,119.01,117.44,118.46,1820450,MON
2015-04-27,118.46,118.86,117.63,117.7,1891960,MON
2015-04-28,116.85,116.93,114.95,115.0,3486258,MON
2015-04-29,114.52,115.45,114.35,115.0,2947103,MON
2015-04-30,114.9,114.97,113.61,113.96,2240245,MON
2015-05-01,117.88,118.66,115.84,118.44,8026436,MON
2015-05-04,116.67,117.85,115.88,115.92,3428289,MON
2015-05-05,115.96,117.14,115.94,116.65,2340754,MON
2015-05-06,116.64,117.25,116.02,116.3,1968718,MON
2015-05-07,116.08,119.31,115.34,119.13,3676908,MON
2015-05-08,120.12,123.82,118.36,120.79,8032732,MON
2015-05-11,120.54,120.94,117.65,118.0,4877156,MON
2015-05-12,116.84,117.83,115.93,116.06,3829245,MON
2015-05-13,116.47,118.56,115.95,118.25,3596239,MON
2015-05-14,118.68,120.96,118.59,120.72,3764776,MON
2015-05-15,120.32,120.9,119.87,120.82,3189003,MON
2015-05-18,120.91,120.99,120.22,120.32,2925140,MON
2015-05-19,120.02,120.65,119.31,119.91,2009734,MON
2015-05-20,119.98,119.98,118.44,118.77,2910225,MON
2015-05-21,118.83,120.13,118.6,120.0,1920991,MON
2015-05-22,120.14,121.09,119.77,120.29,2663124,MON
2015-05-26,119.6,119.62,117.9,117.93,2325840,MON
2015-05-27,118.19,119.32,118.03,118.56,1855972,MON
2015-05-28,118.18,120.0,118.18,118.6,2548709,MON
2015-05-29,119.05,119.09,116.75,116.98,4198597,MON
2015-06-01,117.37,117.47,115.915,116.61,2563754,MON
2015-06-02,116.53,117.03,115.62,116.58,1926770,MON
2015-06-03,116.9,117.11,115.5,115.75,2968707,MON
2015-06-04,114.23,115.11,113.32,113.58,4157771,MON
2015-06-05,113.79,114.43,113.19,113.8,2736938,MON
2015-06-08,114.01,114.77,113.51,113.92,2927291,MON
2015-06-09,113.56,114.44,112.94,113.54,2940407,MON
2015-06-10,114.08,115.13,113.57,114.49,2045907,MON
2015-06-11,115.06,115.45,114.21,115.08,1561687,MON
2015-06-12,114.91,115.095,113.87,114.12,2871202,MON
2015-06-15,113.07,113.43,112.34,112.49,2185916,MON
2015-06-16,112.51,113.18,112.37,112.85,1328944,MON
2015-06-17,113.29,113.67,112.22,113.14,1635540,MON
2015-06-18,112.92,114.64,112.92,114.45,2300797,MON
2015-06-19,113.99,114.23,112.57,112.63,4163616,MON
2015-06-22,113.11,114.67,113.02,114.34,2681078,MON
2015-06-23,114.14,114.7,112.6399,112.78,3647357,MON
2015-06-24,112.2,112.2,106.2,106.32,11295698,MON
2015-06-25,106.82,108.34,105.96,107.3,4915155,MON
2015-06-26,107.3,108.2,105.07,105.21,4853700,MON
2015-06-29,104.15,105.46,103.14,103.28,3381723,MON
2015-06-30,104.96,107.42,103.43,106.59,7543206,MON
2015-07-01,106.8,107.82,106.7,107.66,5199254,MON
2015-07-02,107.91,108.48,107.15,108.35,3962840,MON
2015-07-06,107.65,108.04,107.01,107.7,3858845,MON
2015-07-07,107.45,108.03,106.7,107.8,4413934,MON
2015-07-08,107.21,108.27,105.58,105.98,2697025,MON
2015-07-09,107.03,107.37,106.12,106.51,3445516,MON
2015-07-10,108.0,109.05,107.0,108.81,3325226,MON
2015-07-13,109.59,109.59,108.38,108.68,2671243,MON
2015-07-14,108.53,108.6799,107.53,107.8,2608486,MON
2015-07-15,108.43,108.69,106.94,107.32,2746559,MON
2015-07-16,107.7,108.32,107.29,107.82,1826851,MON
2015-07-17,107.79,107.95,106.925,107.08,2819412,MON
2015-07-20,106.93,107.24,106.28,107.0,2049733,MON
2015-07-21,107.09,107.44,106.11,106.37,2336400,MON
2015-07-22,106.29,106.65,105.0,105.35,2350550,MON
2015-07-23,105.23,105.33,103.8701,104.05,2187803,MON
2015-07-24,103.89,104.05,102.48,102.86,2945212,MON
2015-07-27,102.63,102.64,101.21,101.46,3382753,MON
2015-07-28,101.65,101.78,99.98,101.62,4864663,MON
2015-07-29,101.69,102.65,101.37,102.0,2275556,MON
2015-07-30,102.16,103.21,101.96,103.02,1944750,MON
2015-07-31,103.33,103.6278,101.73,101.89,2180876,MON
2015-08-03,101.69,102.8,101.67,102.28,3057995,MON
2015-08-04,102.01,103.61,101.81,102.38,2019993,MON
2015-08-05,103.18,103.68,102.38,102.76,1884951,MON
2015-08-06,102.36,102.775,101.88,102.18,1566382,MON
2015-08-07,102.07,102.319,100.98,101.25,1682634,MON
2015-08-10,101.83,103.45,101.65,103.19,1747059,MON
2015-08-11,102.6,102.65,101.73,102.53,2141574,MON
2015-08-12,101.79,103.27,100.96,103.25,2846677,MON
2015-08-13,103.17,103.84,102.57,103.32,1962187,MON
2015-08-14,102.91,103.55,102.85,103.17,2791267,MON
2015-08-17,103.1,103.82,102.82,103.45,1959911,MON
2015-08-18,103.34,103.49,102.7,102.81,1783602,MON
2015-08-19,102.37,103.33,101.56,102.35,3546615,MON
2015-08-20,101.93,102.085,100.1,100.15,3353484,MON
2015-08-21,99.9,100.0,97.35,97.47,4578076,MON
2015-08-24,92.58,97.16,91.22,93.55,7905313,MON
2015-08-25,96.74,96.74,89.34,89.42,6729179,MON
2015-08-26,91.31,97.64,89.7,97.08,12499730,MON
2015-08-27,98.5,99.48,97.12,98.4,7450379,MON
2015-08-28,98.55,98.58,97.67,98.38,4888455,MON
2015-08-31,98.08,98.35,97.25,97.65,4238715,MON
2015-09-01,95.22,96.89,94.92,95.8,4961769,MON
2015-09-02,96.96,97.24,95.49,97.21,2530557,MON
2015-09-03,97.38,97.62,96.77,96.97,2619918,MON
2015-09-04,95.6,96.54,95.1,95.75,2252871,MON
2015-09-08,95.82,96.29,94.5,95.25,4066447,MON
2015-09-09,94.48,95.68,92.5501,93.24,6054403,MON
2015-09-10,93.07,94.3,93.0,93.76,3255706,MON
2015-09-11,92.83,93.205,92.08,92.49,3889637,MON
2015-09-14,92.67,92.7,90.04,90.14,5180648,MON
2015-09-15,90.55,91.1094,90.04,90.88,3526580,MON
2015-09-16,90.49,90.775,89.42,90.39,4945352,MON
2015-09-17,90.43,91.25,89.9,90.1,5276379,MON
2015-09-18,89.09,89.215,87.68,88.1,5253455,MON
2015-09-21,88.46,88.7099,87.4455,87.67,2975131,MON
2015-09-22,87.13,87.13,85.56,86.5,3154486,MON
2015-09-23,86.42,86.79,84.3,84.38,3247069,MON
2015-09-24,83.83,84.27,81.22,83.95,5608459,MON
2015-09-25,84.63,84.74,83.76,84.51,3449788,MON
2015-09-28,82.81,83.5632,82.81,83.11,5255640,MON
2015-09-29,83.48,84.29,82.97,83.6,3908593,MON
2015-09-30,84.55,85.6,84.35,85.34,3863936,MON
2015-10-01,85.36,85.84,84.682,85.78,3588574,MON
2015-10-02,84.61,87.02,84.11,87.01,3014426,MON
2015-10-05,87.5,88.67,87.43,87.71,3290768,MON
2015-10-06,87.06,88.86,85.65,88.08,4553803,MON
2015-10-07,83.91,89.8,83.81,88.06,9067328,MON
2015-10-08,87.76,90.17,87.76,89.25,4311925,MON
2015-10-09,89.49,90.83,88.82,89.7,4965974,MON
2015-10-12,90.3,90.3,88.9,89.54,3580973,MON
2015-10-13,88.9,89.75,88.37,89.18,3188089,MON
2015-10-14,89.23,91.2,89.03,90.24,3436085,MON
2015-10-15,90.67,90.98,89.15,90.69,3239719,MON
2015-10-16,91.02,91.15,89.41,89.97,4449784,MON
2015-10-19,89.61,91.0,88.95,90.83,4091469,MON
2015-10-20,90.85,92.16,90.78,91.2,2480428,MON
2015-10-21,91.16,92.31,91.05,91.62,3110247,MON
2015-10-22,92.48,92.93,91.08,91.28,4977635,MON
2015-10-23,91.9,92.207,90.43,91.36,3559063,MON
2015-10-26,91.2,91.85,90.755,91.34,2692976,MON
2015-10-27,91.25,91.62,90.69,91.41,2720045,MON
2015-10-28,91.33,92.61,91.33,92.51,2814819,MON
2015-10-29,92.42,94.0,92.05,93.73,3105708,MON
2015-10-30,93.69,94.07,92.98,93.22,3804460,MON
2015-11-02,93.23,93.6,92.98,93.15,3908127,MON
2015-11-03,93.0,95.86,92.6902,95.65,5367087,MON
2015-11-04,95.98,96.87,94.79,94.9,5310096,MON
2015-11-05,94.9,95.21,93.85,93.96,3266040,MON
2015-11-06,93.34,93.865,92.77,93.49,6733558,MON
2015-11-09,93.27,94.47,92.68,94.27,4691892,MON
2015-11-10,93.79,94.3,92.52,92.86,4182034,MON
2015-11-11,93.07,93.9,92.61,93.53,2288177,MON
2015-11-12,92.54,93.4099,92.4,92.88,2795255,MON
2015-11-13,92.72,94.49,92.56,93.78,3264377,MON
2015-11-16,94.02,95.61,93.58,95.34,3823388,MON
2015-11-17,95.75,96.71,94.11,94.41,3990376,MON
2015-11-18,93.82,96.3,93.1,96.13,3223255,MON
2015-11-19,96.17,97.11,95.64,95.83,2589388,MON
2015-11-20,96.52,96.6825,95.24,96.09,3533354,MON
2015-11-23,96.19,96.985,95.24,95.27,2458827,MON
2015-11-24,95.01,95.93,94.58,95.56,2777076,MON
2015-11-25,95.42,96.42,95.363,95.6,3412587,MON
2015-11-27,95.8,96.155,94.85,95.43,1085824,MON
2015-11-30,95.35,95.84,94.88,95.16,3723638,MON
2015-12-01,96.13,97.44,95.5001,97.31,4504091,MON
2015-12-02,96.59,98.48,96.31,97.11,3452698,MON
2015-12-03,97.18,97.65,95.7,96.55,4702774,MON
2015-12-04,96.68,98.46,96.66,97.85,3320423,MON
2015-12-07,97.47,97.89,96.22,97.67,3166520,MON
2015-12-08,96.67,98.36,96.08,96.76,4020975,MON
2015-12-09,97.26,98.48,95.74,96.61,3784717,MON
2015-12-10,96.61,97.315,95.83,96.09,2785733,MON
2015-12-11,94.99,95.26,93.43,93.63,6341798,MON
2015-12-14,93.53,94.27,92.9108,93.75,5247595,MON
2015-12-15,94.59,95.77,93.81,95.62,4229277,MON
2015-12-16,95.82,97.16,95.45,97.09,3467400,MON
2015-12-17,97.02,97.02,95.16,95.74,3185511,MON
2015-12-18,95.29,97.18,94.8,94.84,6019138,MON
2015-12-21,95.23,95.995,94.81,95.43,2168167,MON
2015-12-22,95.71,97.75,95.44,97.31,3038001,MON
2015-12-23,98.0,100.5625,97.96,99.57,3811767,MON
2015-12-24,99.62,99.895,98.86,99.27,867713,MON
2015-12-28,99.11,99.11,98.25,98.86,1518803,MON
2015-12-29,99.11,99.83,98.97,99.28,2060732,MON
2015-12-30,99.29,99.91,98.88,98.89,1678122,MON
2015-12-31,98.5,99.34,98.06,98.52,2516766,MON
2016-01-04,97.15,97.86,96.6,97.79,3238174,MON
2016-01-05,98.22,98.64,97.06,97.28,3384922,MON
2016-01-06,95.77,97.3,93.755,95.21,4990839,MON
2016-01-07,93.39,94.9,93.08,93.58,5861265,MON
2016-01-08,93.76,94.3,92.63,92.79,4605011,MON
2016-01-11,92.97,93.54,91.73,92.28,4666483,MON
2016-01-12,92.85,93.33,91.82,92.52,4025754,MON
2016-01-13,92.99,93.32,90.87,91.19,4358827,MON
2016-01-14,91.36,92.78,90.46,92.15,3699016,MON
2016-01-15,90.33,91.76,90.23,90.87,4899470,MON
2016-01-19,91.75,91.79,89.84,90.86,6245021,MON
2016-01-20,89.47,90.34,87.29,89.81,4927749,MON
2016-01-21,90.27,91.87,88.79,91.13,3935497,MON
2016-01-22,92.32,93.2916,91.52,91.87,3188437,MON
2016-01-25,91.43,91.43,87.18,87.32,3687634,MON
2016-01-26,87.46,88.89,87.3,88.5,2526991,MON
2016-01-27,88.01,89.22,87.29,87.61,2449224,MON
2016-01-28,88.35,88.76,87.3,87.8,2106660,MON
2016-01-29,88.25,90.6,88.25,90.6,3696441,MON
2016-02-01,89.48,90.3,88.32,90.13,2606654,MON
2016-02-02,89.25,89.25,87.1,87.36,3370987,MON
2016-02-03,88.27,89.5,87.18,89.5,5306537,MON
2016-02-04,90.38,95.39,89.99,95.32,9526500,MON
2016-02-05,95.2,95.94,94.16,94.58,2949763,MON
2016-02-08,93.21,93.91,90.55,91.25,2769755,MON
2016-02-09,91.06,92.04,89.84,91.7,2813119,MON
2016-02-10,91.9,92.11,87.38,87.58,3626313,MON
2016-02-11,85.8,87.0,84.71,85.69,3526077,MON
2016-02-12,86.77,87.2,85.48,87.03,2276239,MON
2016-02-16,88.01,88.08,85.85,87.94,3073904,MON
2016-02-17,88.67,89.89,88.23,89.64,3164344,MON
2016-02-18,89.98,90.93,89.42,89.92,2453579,MON
2016-02-19,89.69,90.12,88.48,88.52,2684457,MON
2016-02-22,89.5,90.52,89.19,89.47,1572818,MON
2016-02-23,89.31,89.41,87.11,87.96,2359523,MON
2016-02-24,87.18,88.78,86.53,88.57,1709477,MON
2016-02-25,89.04,90.135,88.12,89.84,1568687,MON
2016-02-26,90.84,92.1,90.36,90.58,2585357,MON
2016-02-29,90.5,91.0,89.94,89.99,3373069,MON
2016-03-01,91.34,93.25,90.95,92.49,2737045,MON
2016-03-02,88.0,88.58,84.92,85.3,10332830,MON
2016-03-03,85.21,85.7,84.25,84.94,5487167,MON
2016-03-04,83.78,86.4,83.73,85.89,4825718,MON
2016-03-07,86.05,88.9,85.5,88.48,4538196,MON
2016-03-08,88.15,89.77,87.0,88.87,3303458,MON
2016-03-09,89.31,89.87,88.46,88.72,2411972,MON
2016-03-10,89.15,89.15,87.76,88.99,3146627,MON
2016-03-11,89.67,91.17,89.41,90.95,3055564,MON
2016-03-14,90.16,90.57,89.095,89.9,2790495,MON
2016-03-15,88.78,89.21,87.35,89.17,2069669,MON
2016-03-16,88.77,91.2725,88.5,90.71,3532276,MON
2016-03-17,90.83,93.55,90.7,92.92,3932296,MON
2016-03-18,92.95,93.99,92.57,93.01,3847030,MON
2016-03-21,92.5,92.57,91.15,91.31,2618243,MON
2016-03-22,90.86,91.12,89.42,90.38,5603898,MON
2016-03-23,90.25,90.65,89.07,90.07,1653195,MON
2016-03-24,89.4,90.14,88.65,90.1,2901965,MON
2016-03-28,90.13,91.43,90.06,90.63,2494446,MON
2016-03-29,90.15,90.81,89.43,90.66,1863089,MON
2016-03-30,91.33,92.0,90.83,91.09,1695208,MON
2016-03-31,90.64,90.745,87.22,87.74,4918394,MON
2016-04-01,87.26,87.98,85.93,87.87,3728836,MON
2016-04-04,87.84,88.31,86.96,87.2,2635699,MON
2016-04-05,87.04,87.66,85.78,86.65,2875115,MON
2016-04-06,85.79,87.265,84.79,87.0,3521251,MON
2016-04-07,86.29,87.075,85.51,86.1,2675517,MON
2016-04-08,86.91,87.63,86.27,86.63,2645765,MON
2016-04-11,86.79,87.46,86.6001,86.77,2498326,MON
2016-04-12,87.0,87.68,86.1,87.42,2222940,MON
2016-04-13,88.04,89.78,87.69,89.74,2940510,MON
2016-04-14,89.74,89.74,88.72,88.95,2404174,MON
2016-04-15,88.75,88.75,85.92,88.37,3710982,MON
2016-04-18,88.3,89.305,88.04,88.96,2487937,MON
2016-04-19,89.49,93.43,89.31,93.27,5388547,MON
2016-04-20,93.3,94.09,92.16,93.4,4120928,MON
2016-04-21,93.01,94.66,92.9433,94.11,4191218,MON
2016-04-22,93.91,94.54,93.194,94.08,3104911,MON
2016-04-25,93.67,94.94,93.48,94.08,3500420,MON
2016-04-26,94.08,94.28,92.73,93.9,2668872,MON
2016-04-27,93.78,94.95,93.47,94.0,2518072,MON
2016-04-28,92.87,94.95,92.8,94.27,2065540,MON
2016-04-29,94.12,94.83,93.291,93.68,2349473,MON
2016-05-02,93.85,95.88,93.54,95.65,3036525,MON
2016-05-03,94.3,95.0,93.48,93.87,3681412,MON
2016-05-04,93.52,93.52,91.27,91.65,2428387,MON
2016-05-05,92.07,92.41,89.53,89.66,2538226,MON
2016-05-06,89.52,90.65,89.26,89.75,2324239,MON
2016-05-09,89.52,89.91,88.93,89.03,2458012,MON
2016-05-10,89.24,91.6,88.76,91.18,2941239,MON
2016-05-11,91.21,91.55,90.32,90.34,1903470,MON
2016-05-12,100.3,100.85,96.08,97.92,17844288,MON
2016-05-13,98.0,100.47,97.7,99.94,6049031,MON
2016-05-16,99.39,99.63,97.98,98.28,2647699,MON
2016-05-17,97.87,100.5,97.51,97.72,4043062,MON
2016-05-18,97.7,98.2,96.83,97.13,3635170,MON
2016-05-19,102.39,103.46,100.4,100.55,12506061,MON
2016-05-20,99.95,102.9,99.95,101.52,3704135,MON
2016-05-23,108.44,109.37,105.9,106.0,13541088,MON
2016-05-24,106.8,109.54,106.67,109.3,18146659,MON
2016-05-25,111.42,113.0,110.32,111.68,13169588,MON
2016-05-26,111.9,112.02,109.47,109.62,5084271,MON
2016-05-27,109.59,110.22,108.1,109.49,4807261,MON
2016-05-31,110.56,113.22,109.94,112.47,10817342,MON
2016-06-01,112.24,112.45,110.25,110.98,4463586,MON
2016-06-02,111.53,111.53,109.65,110.36,5844951,MON
2016-06-03,110.65,111.61,109.69,111.0,4982162,MON
2016-06-06,109.39,110.66,108.6,108.76,4557032,MON
2016-06-07,108.5,109.0,107.34,107.4,4004888,MON
2016-06-08,107.44,109.43,106.58,108.26,4287140,MON
2016-06-09,107.61,110.13,107.45,109.99,4456909,MON
2016-06-10,110.09,114.26,108.01,109.2,5203788,MON
2016-06-13,108.48,109.0425,106.97,107.05,4687951,MON
2016-06-14,106.93,108.0,106.59,106.75,2494679,MON
2016-06-15,107.46,107.98,106.82,107.64,3970509,MON
2016-06-16,107.28,109.08,106.85,108.9,2094691,MON
2016-06-17,108.56,109.71,108.17,109.35,3497991,MON
2016-06-20,109.4,109.63,108.58,108.71,2225207,MON
2016-06-21,108.94,109.15,107.0,107.68,2616821,MON
2016-06-22,107.65,108.157,106.72,107.16,3038100,MON
2016-06-23,108.17,109.2,107.74,109.15,2623120,MON
2016-06-24,105.83,106.61,103.92,104.07,7471552,MON
2016-06-27,102.86,103.77,98.92,99.98,6433138,MON
2016-06-28,101.55,101.99,99.835,101.09,5132231,MON
2016-06-29,104.21,104.49,100.75,103.52,7390650,MON
2016-06-30,102.79,104.23,102.39,103.41,4247122,MON
2016-07-01,103.92,103.98,100.99,101.32,6025194,MON
2016-07-05,101.32,101.48,100.22,100.26,3084752,MON
2016-07-06,99.84,101.26,99.39,99.4,3463924,MON
2016-07-07,100.15,101.14,99.9,100.64,2377524,MON
2016-07-08,101.0,103.19,100.8,102.68,3424394,MON
2016-07-11,102.9,103.38,101.38,102.58,2278226,MON
2016-07-12,102.53,103.525,102.18,102.33,2047902,MON
2016-07-13,102.1,102.62,101.02,101.13,3291217,MON
2016-07-14,101.18,107.72,100.61,104.22,13555649,MON
2016-07-15,104.77,104.77,100.0,103.45,6719043,MON
2016-07-18,103.66,107.79,102.97,106.44,6940548,MON
2016-07-19,105.89,109.0,105.41,106.87,8683349,MON
2016-07-20,106.94,107.64,106.7,106.76,2711013,MON
2016-07-21,106.97,107.29,105.83,106.1,1254443,MON
2016-07-22,106.54,106.7211,105.56,105.68,1823419,MON
2016-07-25,105.8,106.21,105.11,105.26,1449496,MON
2016-07-26,105.5,106.21,104.96,106.02,1933429,MON
2016-07-27,106.2,106.94,106.0,106.75,1778424,MON
2016-07-28,106.23,106.94,106.0105,106.12,1374756,MON
2016-07-29,106.09,107.07,105.611,106.77,1961914,MON
2016-08-01,106.77,107.02,105.434,105.8,1391603,MON
2016-08-02,105.94,106.39,105.15,105.62,2347777,MON
2016-08-03,105.54,106.41,104.17,104.36,3607316,MON
2016-08-04,104.36,106.94,103.0,106.42,4951389,MON
2016-08-05,106.48,107.48,106.48,106.93,2195770,MON
2016-08-08,107.5,107.655,106.41,106.75,1366678,MON
2016-08-09,107.05,107.14,105.66,106.5,1628272,MON
2016-08-10,106.63,106.63,105.68,105.94,1204190,MON
2016-08-11,106.61,106.61,104.955,105.92,1731642,MON
2016-08-12,105.92,106.35,104.44,105.25,1249560,MON
2016-08-15,105.66,106.0,104.96,104.98,1141816,MON
2016-08-16,106.04,106.74,105.42,105.44,2623061,MON
2016-08-17,105.66,105.75,102.18,104.23,4461474,MON
2016-08-18,104.6,104.88,103.75,103.99,1695608,MON
2016-08-19,103.7,104.83,103.51,104.15,2119785,MON
2016-08-22,104.27,105.39,103.65,104.5,1937870,MON
2016-08-23,108.71,109.0,106.91,107.1,7480549,MON
2016-08-24,107.87,107.87,106.8,107.0,3593587,MON
2016-08-25,107.14,107.5,106.67,106.99,2074676,MON
2016-08-26,107.52,107.76,106.63,107.4,4005600,MON
2016-08-29,107.86,108.26,107.3525,107.54,2426569,MON
2016-08-30,107.5,108.35,106.741,107.44,2503480,MON
2016-08-31,107.18,107.44,104.83,106.5,3713066,MON
2016-09-01,106.49,107.23,106.1201,106.91,2376404,MON
2016-09-02,107.22,107.56,106.71,107.44,1372585,MON
2016-09-06,108.17,108.4,105.85,106.07,9005216,MON
2016-09-07,106.77,106.95,105.76,106.57,3063598,MON
2016-09-08,106.9,108.34,106.17,108.05,5174332,MON
2016-09-09,108.35,109.07,106.67,106.78,9126749,MON
2016-09-12,106.98,107.24,106.5,106.99,2714624,MON
2016-09-13,106.93,109.5,105.01,106.1,7589490,MON
2016-09-14,107.01,107.75,106.35,106.76,25716946,MON
2016-09-15,106.7,106.78,103.94,104.22,10629645,MON
2016-09-16,104.44,104.52,103.2,103.45,7717221,MON
2016-09-19,103.93,104.22,101.66,101.8,5620739,MON
2016-09-20,102.75,103.1001,102.01,102.88,3568996,MON
2016-09-21,103.802,104.73,103.802,104.36,5719552,MON
2016-09-22,104.86,104.97,104.1,104.2,4251741,MON
2016-09-23,104.12,104.17,103.4,103.5,2083537,MON
2016-09-26,103.72,104.43,102.01,102.13,4070529,MON
2016-09-27,102.57,102.92,102.06,102.25,3109860,MON
2016-09-28,102.89,102.89,101.6511,102.56,3103305,MON
2016-09-29,102.52,102.6,101.34,101.79,2670656,MON
2016-09-30,102.28,102.49,101.57,102.2,3664539,MON
2016-10-03,102.25,102.55,101.99,102.47,1945370,MON
2016-10-04,102.82,102.88,102.1,102.15,3305007,MON
2016-10-05,101.09,103.3607,101.09,103.18,4512000,MON
2016-10-06,103.25,103.77,103.2,103.5,3371163,MON
2016-10-07,103.75,103.89,103.25,103.36,2391704,MON
2016-10-10,103.77,103.89,102.9,102.97,989674,MON
2016-10-11,102.7,103.49,102.27,103.33,1803877,MON
2016-10-12,103.36,103.4,102.31,102.32,1601222,MON
2016-10-13,101.8,102.8,101.54,102.54,2187386,MON
2016-10-14,102.68,102.8,101.64,102.11,3217128,MON
2016-10-17,102.02,102.38,101.62,102.17,1729583,MON
2016-10-18,102.89,103.0,102.1,102.67,2022257,MON
2016-10-19,103.0,103.2,102.32,102.49,1443959,MON
2016-10-20,102.09,102.96,101.72,102.86,1777270,MON
2016-10-21,102.34,102.46,101.62,102.07,2857501,MON
2016-10-24,101.63,102.61,101.4,102.0,3744383,MON
2016-10-25,102.0,102.0,101.14,101.4,2187509,MON
2016-10-26,101.26,101.74,100.99,101.33,1688596,MON
2016-10-27,101.52,101.6,100.88,101.02,1533766,MON
2016-10-28,101.15,101.581,100.51,100.98,1546366,MON
2016-10-31,100.93,101.53,100.5,100.77,1660683,MON
2016-11-01,100.63,101.0,100.24,100.69,1878706,MON
2016-11-02,100.55,100.85,99.68,99.78,2514790,MON
2016-11-03,99.74,99.785,98.6,98.81,3254091,MON
2016-11-04,98.81,99.4,98.36,98.52,1948389,MON
2016-11-07,99.05,99.49,98.56,99.19,1692944,MON
2016-11-08,99.32,99.71,98.61,99.44,1561848,MON
2016-11-09,98.25,99.57,98.1,98.94,3115929,MON
2016-11-10,99.21,99.4,97.75,97.93,3367798,MON
2016-11-11,97.62,98.2,97.35,97.9,3138504,MON
2016-11-14,97.68,98.53,97.44,98.09,1721536,MON
2016-11-15,97.87,99.71,97.65,99.09,3894156,MON
2016-11-16,99.46,101.99,99.38,100.73,3627931,MON
2016-11-17,100.68,101.16,100.25,100.66,1932048,MON
2016-11-18,100.6,101.268,100.29,101.21,1368350,MON
2016-11-21,101.0,101.5,100.9,101.32,1458273,MON
2016-11-22,101.88,102.14,101.39,101.75,1727782,MON
2016-11-23,101.37,102.44,100.87,102.42,1375158,MON
2016-11-25,102.11,102.61,102.02,102.56,964523,MON
2016-11-28,102.3,102.56,101.515,102.03,1630755,MON
2016-11-29,101.91,102.59,101.5601,102.39,1261307,MON
2016-11-30,102.44,103.29,102.21,102.71,3730392,MON
2016-12-01,102.71,103.63,102.7,103.5,2348796,MON
2016-12-02,103.08,103.98,103.08,103.91,1929023,MON
2016-12-05,104.19,105.38,104.05,104.27,2549106,MON
2016-12-06,104.66,105.99,104.49,105.8,2900702,MON
2016-12-07,105.72,105.79,105.01,105.41,2921850,MON
2016-12-08,105.64,105.84,104.42,104.7,2221668,MON
2016-12-09,104.91,105.32,104.34,104.59,2423728,MON
2016-12-12,104.5,105.3414,104.43,104.59,1955763,MON
2016-12-13,105.68,105.68,104.45,104.52,2476402,MON
2016-12-14,104.75,105.19,104.1,104.32,2346456,MON
2016-12-15,104.1,105.6,104.08,105.38,2486999,MON
2016-12-16,105.23,105.6,104.98,105.5,3237637,MON
2016-12-19,105.5,106.15,105.22,105.58,1358182,MON
2016-12-20,105.79,105.79,105.23,105.49,1009780,MON
2016-12-21,105.45,105.74,105.03,105.21,1289260,MON
2016-12-22,105.32,105.74,104.94,105.33,1191468,MON
2016-12-23,105.06,105.35,104.8,105.26,622610,MON
2016-12-27,105.05,105.79,105.041,105.69,1029769,MON
2016-12-28,105.75,105.8,104.98,105.2,1039358,MON
2016-12-29,105.19,105.59,105.1,105.1,743547,MON
2016-12-30,105.5,105.5,104.89,105.21,1302680,MON
2017-01-03,105.45,105.75,104.77,105.31,1487684,MON
2017-01-04,105.23,105.32,104.83,105.05,1254124,MON
2017-01-05,105.7,106.13,104.91,105.21,2142144,MON
2017-01-06,105.56,108.13,105.56,108.13,4047421,MON
2017-01-09,108.0,109.05,107.4,108.95,2720377,MON
2017-01-10,108.5,108.95,108.24,108.44,1626804,MON
2017-01-11,108.58,108.84,107.7,108.45,1618033,MON
2017-01-12,108.45,108.5,106.74,107.33,2594237,MON
2017-01-13,107.31,107.9,107.05,107.62,1819448,MON
2017-01-17,107.8,108.7,107.66,108.17,2836249,MON
2017-01-18,108.47,108.55,107.89,108.1,1218409,MON
2017-01-19,108.01,108.43,107.95,108.12,1022913,MON
2017-01-20,108.37,108.61,108.03,108.58,2291236,MON
2017-01-23,108.22,108.57,107.42,108.44,1841931,MON
2017-01-24,108.75,109.38,108.03,108.84,1596936,MON
2017-01-25,109.07,111.06,108.86,110.84,3119611,MON
2017-01-26,110.5,110.92,109.75,109.8,1475183,MON
2017-01-27,109.73,110.17,108.51,109.4,1747255,MON
2017-01-30,109.0,109.76,108.0914,108.57,1522143,MON
2017-01-31,108.08,108.84,107.9,108.31,1415859,MON
2017-02-01,108.28,109.33,108.2,108.46,1190221,MON
2017-02-02,108.49,109.15,107.9101,108.97,1728507,MON
2017-02-03,109.0,109.37,108.6,108.87,1045549,MON
2017-02-06,108.67,108.75,107.88,108.31,1199435,MON
2017-02-07,108.29,108.44,107.44,107.57,1263619,MON
2017-02-08,107.65,108.1,106.98,107.34,1494490,MON
2017-02-09,107.58,108.26,107.4,107.53,1184242,MON
2017-02-10,107.5,107.94,106.97,107.57,911166,MON
2017-02-13,107.69,107.85,107.27,107.67,1371856,MON
2017-02-14,107.5,107.86,107.44,107.63,1386373,MON
2017-02-15,108.88,109.47,108.65,108.8,1864962,MON
2017-02-16,109.26,109.35,108.38,108.49,2365350,MON
2017-02-17,108.76,109.13,108.51,109.0,2225280,MON
2017-02-21,109.61,111.99,109.61,110.57,3818263,MON
2017-02-22,111.03,112.45,110.81,111.38,2500280,MON
2017-02-23,112.0,113.11,111.8,112.33,2567857,MON
2017-02-24,112.22,113.06,111.83,112.96,1894157,MON
2017-02-27,113.0,113.66,112.73,113.59,1831949,MON
2017-02-28,113.49,113.96,113.22,113.83,1944222,MON
2017-03-01,114.24,116.04,114.01,115.51,3857124,MON
2017-03-02,115.2,115.5,114.7,114.87,1478834,MON
2017-03-03,115.0,115.5,114.93,114.97,1851084,MON
2017-03-06,114.85,115.293,114.5101,114.65,1140162,MON
2017-03-07,114.53,115.35,114.49,115.06,1573185,MON
2017-03-08,115.02,115.07,114.09,114.17,1777012,MON
2017-03-09,114.18,114.97,113.51,113.79,2265543,MON
2017-03-10,114.08,114.63,113.8,114.06,1289113,MON
2017-03-13,114.12,114.45,113.85,114.14,1330470,MON
2017-03-14,113.9,114.2,113.51,113.97,1740176,MON
2017-03-15,113.8,113.9,113.18,113.37,3021063,MON
2017-03-16,113.32,113.74,112.38,112.51,3102275,MON
2017-03-17,112.75,113.06,111.92,112.76,4992756,MON
2017-03-20,112.94,114.07,112.56,113.81,2172164,MON
2017-03-21,113.29,114.3,112.49,112.8,2537118,MON
2017-03-22,112.78,113.45,112.41,113.37,1364307,MON
2017-03-23,113.43,113.78,112.75,113.16,1932876,MON
2017-03-24,113.09,113.8,113.09,113.67,1602881,MON
2017-03-27,113.21,114.52,113.2,114.09,2367071,MON
2017-03-28,113.92,114.45,113.79,114.16,1761712,MON
2017-03-29,114.0,114.185,113.77,113.9,2101351,MON
2017-03-30,113.7,114.17,113.24,113.35,1620943,MON
2017-03-31,113.2,113.79,113.15,113.2,2302114,MON
2017-04-03,113.3,113.97,113.27,113.93,4874172,MON
2017-04-04,113.89,114.75,113.75,114.75,2413964,MON
2017-04-05,116.05,116.37,115.13,115.31,5465078,MON
2017-04-06,115.59,116.56,115.4725,116.0,3188345,MON
2017-04-07,115.87,116.27,115.8101,116.16,2595187,MON
2017-04-10,116.38,116.5,115.91,115.93,1524228,MON
2017-04-11,115.91,116.21,115.86,116.0,1684001,MON
2017-04-12,116.45,116.59,116.1,116.27,1735792,MON
2017-04-13,116.2,116.6,115.77,115.77,1553137,MON
2017-04-17,115.86,116.29,115.75,116.19,1219102,MON
2017-04-18,116.0,116.13,115.82,115.94,1287367,MON
2017-04-19,115.95,116.11,115.71,115.76,1477977,MON
2017-04-20,115.8,116.09,115.7,115.72,1699903,MON
2017-04-21,115.57,115.89,115.4,115.5,2055280,MON
2017-04-24,116.0,116.19,115.86,116.02,1939748,MON
2017-04-25,115.98,117.15,115.71,116.94,2865720,MON
2017-04-26,116.5,117.33,116.371,116.74,2477950,MON
2017-04-27,116.63,116.84,116.47,116.5,2151345,MON
2017-04-28,116.5,116.78,116.43,116.61,1275002,MON
2017-05-01,116.79,117.22,116.61,116.87,1128407,MON
2017-05-02,116.86,117.33,116.7,116.9,1832534,MON
2017-05-03,116.9,117.1397,115.89,116.32,2159919,MON
2017-05-04,116.62,116.64,115.85,115.93,1755868,MON
2017-05-05,116.01,116.35,116.0,116.2,1706834,MON
2017-05-08,116.07,116.35,115.71,116.05,1438523,MON
2017-05-09,116.04,116.35,115.98,116.05,1365701,MON
2017-05-10,116.11,116.18,115.87,116.02,1754147,MON
2017-05-11,116.0,116.13,115.55,115.89,1812884,MON
2017-05-12,116.11,116.42,116.0,116.22,1223077,MON
2017-05-15,115.98,116.61,115.9,116.6,2421882,MON
2017-05-16,116.75,116.78,116.47,116.65,1285153,MON
2017-05-17,116.28,116.44,115.8,115.82,1579626,MON
2017-05-18,115.65,115.93,115.32,115.79,1524624,MON
2017-05-19,116.03,116.3501,115.79,116.1,2094083,MON
2017-05-22,116.35,116.5,115.82,116.0,1252879,MON
2017-05-23,116.17,116.35,115.95,116.04,1652884,MON
2017-05-24,116.05,116.53,115.91,116.2,861832,MON
2017-05-25,116.25,116.57,116.01,116.53,831655,MON
2017-05-26,116.65,116.8,116.55,116.78,963271,MON
2017-05-30,116.82,117.08,116.59,116.85,908341,MON
2017-05-31,117.0,117.47,116.65,117.42,2542333,MON
2017-06-01,117.22,117.78,117.03,117.78,1437895,MON
2017-06-02,117.81,118.0,117.46,117.82,1404805,MON
2017-06-05,117.86,117.93,117.53,117.68,1092149,MON
2017-06-06,117.55,117.94,117.18,117.7,1612850,MON
2017-06-07,117.81,117.9,117.48,117.75,1270690,MON
2017-06-08,117.7,117.89,117.51,117.82,1487124,MON
2017-06-09,117.86,117.96,117.23,117.52,1628442,MON
2017-06-12,117.34,117.78,117.34,117.77,1842134,MON
2017-06-13,117.8,118.13,117.67,118.05,1867842,MON
2017-06-14,118.15,118.15,117.61,117.95,1549333,MON
2017-06-15,117.7,117.88,117.35,117.61,1548185,MON
2017-06-16,117.71,117.88,117.53,117.88,2559577,MON
2017-06-19,117.85,118.0,117.55,117.85,1196265,MON
2017-06-20,117.8,117.98,117.57,117.81,1251725,MON
2017-06-21,117.75,117.84,117.18,117.27,1400356,MON
2017-06-22,117.45,117.62,116.82,116.84,1540381,MON
2017-06-23,117.0,117.44,116.9,117.02,3500364,MON
2017-06-26,117.05,117.8,117.05,117.8,1598375,MON
2017-06-27,117.35,117.68,117.05,117.25,2545842,MON
2017-06-28,118.0,118.845,117.85,118.75,2820164,MON
2017-06-29,118.4,118.87,117.94,118.0,2125258,MON
2017-06-30,118.06,118.97,118.0,118.36,8218552,MON
2017-07-03,118.0,118.81,117.7,118.4,1407628,MON
2017-07-05,117.76,118.11,117.63,118.01,1414831,MON
2017-07-06,117.84,118.0,117.58,117.61,987173,MON
2017-07-07,117.74,118.15,117.39,118.0,1137100,MON
2017-07-10,117.82,118.05,117.68,117.76,1547587,MON
2017-07-11,117.71,117.8,117.28,117.29,1590379,MON
2017-07-12,117.37,117.8,116.74,116.9,2472279,MON
2017-07-13,116.8,117.0,115.981,116.48,2789715,MON
2017-07-14,116.45,117.16,116.37,117.1,1410454,MON
2017-07-17,117.04,117.6,116.91,117.33,1535890,MON
2017-07-18,117.0,117.15,116.43,116.67,1807436,MON
2017-07-19,116.8,117.5207,116.8,117.46,1361124,MON
2017-07-20,117.48,117.5,116.86,117.01,1654410,MON
2017-07-21,117.0,117.49,116.94,117.38,1091653,MON
2017-07-24,117.12,117.56,116.965,117.5,1088086,MON
2017-07-25,117.78,117.86,117.34,117.54,1147716,MON
2017-07-26,117.34,117.69,117.22,117.3,1461237,MON
2017-07-27,117.43,117.72,117.18,117.5,1592455,MON
2017-07-28,117.5,117.64,117.32,117.47,1050324,MON
2017-07-31,117.58,117.62,116.75,116.82,1682755,MON
2017-08-01,117.87,117.95,117.41,117.84,848872,MON
2017-08-02,117.55,117.97,117.25,117.86,1751141,MON
2017-08-03,117.67,118.1,117.25,117.86,1310427,MON
2017-08-04,117.87,117.95,117.41,117.84,848872,MON
2017-08-07,117.84,117.9,117.14,117.45,930871,MON
2017-08-08,117.35,117.5,117.01,117.26,1147678,MON
2017-08-09,117.21,117.41,116.78,117.34,1738408,MON
2017-08-10,117.0,117.3,116.86,116.94,1414452,MON
2017-08-11,116.92,117.2,116.5,116.55,1012471,MON
2017-08-14,116.91,117.22,116.74,117.14,1080894,MON
2017-08-15,117.08,117.21,116.95,117.02,887340,MON
2017-08-16,117.0,117.7,116.7,117.7,1353711,MON
2017-08-17,117.47,117.85,116.91,117.1,1895417,MON
2017-08-18,116.99,117.19,116.45,116.87,2081472,MON
2017-08-21,116.82,117.05,116.49,116.85,1432169,MON
2017-08-22,116.85,117.27,116.76,117.15,1435467,MON
2017-08-23,116.89,117.08,116.53,116.77,1794128,MON
2017-08-24,116.82,116.85,116.51,116.68,935257,MON
2017-08-25,116.67,116.92,116.6,116.85,903491,MON
2017-08-28,116.85,116.89,116.5,116.64,664313,MON
2017-08-29,116.48,116.71,116.2,116.59,890195,MON
2017-08-30,116.59,117.25,116.46,116.88,1233727,MON
2017-08-31,116.89,117.32,116.8,117.2,1505936,MON
2017-09-01,117.3,117.5,117.15,117.21,949311,MON
2017-09-05,117.1,117.26,116.91,117.02,1446714,MON
2017-09-06,117.23,117.54,117.0,117.54,978740,MON
2017-09-07,117.48,117.72,117.22,117.7,1585188,MON
2017-09-08,117.6,117.66,117.14,117.42,825767,MON
2017-09-11,117.47,117.65,117.15,117.23,1165804,MON
2017-09-12,117.4,117.5,117.1,117.44,1150921,MON
2017-09-13,117.3,117.93,117.26,117.85,1055058,MON
2017-09-14,117.76,117.99,117.52,117.6,983310,MON
2017-09-15,117.51,118.4,117.42,118.27,2233896,MON
2017-09-18,118.32,119.59,118.3,119.12,2077117,MON
2017-09-19,119.24,119.6,119.01,119.41,1562871,MON
2017-09-20,119.45,119.58,119.31,119.44,2471283,MON
2017-09-21,119.41,119.51,119.221,119.4,2088234,MON
2017-09-22,119.32,119.82,119.23,119.77,1738886,MON
2017-09-25,119.84,120.3799,119.42,120.01,2369776,MON
2017-09-26,120.0,120.01,119.7,119.73,1795223,MON
2017-09-27,119.7,119.73,119.035,119.35,2678333,MON
2017-09-28,119.26,119.79,119.11,119.66,1339907,MON
2017-09-29,119.53,120.0,119.21,119.82,2310993,MON
2017-10-02,120.0,120.33,119.86,120.33,2041935,MON
2017-10-03,120.01,120.095,119.41,119.69,2144938,MON
2017-10-04,120.3,120.5,119.629,119.75,10608320,MON
2017-10-05,119.5,120.03,119.25,119.86,3118892,MON
2017-10-06,119.72,119.76,119.33,119.73,1466853,MON
2017-10-09,119.75,119.88,119.31,119.65,1539150,MON
2017-10-10,119.5,119.65,119.37,119.55,1488180,MON
2017-10-11,119.49,119.8,119.48,119.8,1856250,MON
2017-10-12,119.75,120.03,119.55,119.91,1218500,MON
2017-10-13,122.66,122.795,122.2,122.3,6619756,MON
2017-10-16,122.2,122.57,122.09,122.42,2813058,MON
2017-10-17,122.25,122.45,121.995,122.15,2635689,MON
2017-10-18,122.0,122.28,122.0,122.08,2644715,MON
2017-10-19,122.0,122.08,121.75,122.03,1992011,MON
2017-10-20,122.24,122.25,121.9,122.15,1552031,MON
2017-10-23,122.08,122.23,121.94,122.0,1309560,MON
2017-10-24,122.0,122.1,121.85,121.86,1784093,MON
2017-10-25,121.78,121.98,121.44,121.57,2499622,MON
2017-10-26,121.39,122.02,121.37,121.45,4154466,MON
2017-10-27,121.19,121.54,121.18,121.52,1809877,MON
2017-10-30,121.3,121.42,121.19,121.19,1663913,MON
2017-10-31,121.38,121.5,120.63,121.1,1915602,MON
2017-11-01,121.15,121.49,120.98,121.14,2434685,MON
2017-11-02,121.0,121.16,120.08,120.43,3706760,MON
2017-11-03,120.0,120.4,119.46,119.87,2333341,MON
2017-11-06,120.0,120.1,119.5,119.53,1408520,MON
2017-11-07,119.4,119.71,119.36,119.54,3029303,MON
2017-11-08,119.36,119.6,117.145,117.38,5154565,MON
2017-11-09,117.8,118.18,116.98,117.34,3607896,MON
2017-11-10,117.02,118.39,117.02,118.3,2329798,MON
2017-11-13,118.08,118.3,117.87,118.15,1797058,MON
2017-11-14,118.02,118.63,117.62,118.05,2124614,MON
2017-11-15,117.88,118.01,117.25,117.26,2597899,MON
2017-11-16,117.52,118.69,117.51,118.6,2238492,MON
2017-11-17,118.33,118.59,118.15,118.33,1156759,MON
2017-11-20,118.33,118.53,118.0,118.09,1329223,MON
2017-11-21,118.52,118.93,118.16,118.48,3263420,MON
2017-11-22,118.38,118.61,118.205,118.22,1847167,MON
2017-11-24,118.2,118.355,117.9,118.13,1054288,MON
2017-11-27,118.25,118.63,118.15,118.37,1440481,MON
2017-11-28,118.5,118.83,118.373,118.68,1780317,MON
2017-11-29,118.63,118.845,117.52,117.71,3351727,MON
2017-11-30,118.0,118.36,117.51,118.34,4788753,MON
2017-12-01,119.0,119.59,118.62,118.93,3812520,MON
2017-12-04,119.03,119.44,118.61,118.61,2152256,MON
2017-12-05,118.79,119.21,118.17,118.26,1981978,MON
2017-12-06,118.0,118.35,117.85,118.08,1376628,MON
2017-12-07,118.34,118.34,117.88,118.0,1360230,MON
2017-12-08,118.05,118.2,114.19,117.3,5241786,MON
2017-12-11,117.5,117.9,117.0,117.73,2088551,MON
2017-12-12,117.91,118.0,117.56,117.66,2870438,MON
2017-12-13,117.8,118.1,117.5,118.09,2878270,MON
2017-12-14,118.03,118.09,117.85,117.85,1385727,MON
2017-12-15,117.74,117.83,117.01,117.35,5499465,MON
2017-12-18,117.46,117.93,117.42,117.57,2709358,MON
2017-12-19,115.675,117.1,115.65,116.0,6143348,MON
2017-12-20,116.06,116.21,114.98,115.0,3753076,MON
2017-12-21,115.49,115.63,114.85,115.47,1895147,MON
2017-12-22,115.47,116.38,115.26,116.28,1346957,MON
2017-12-26,116.25,116.6988,115.95,116.02,854199,MON
2017-12-27,116.16,116.65,116.1,116.36,1142121,MON
2017-12-28,116.35,116.6,116.19,116.27,2340994,MON
2017-12-29,116.5,117.1,116.399,116.78,2988440,MON
2018-01-02,117.05,117.52,116.9,117.52,11010860,MON
2018-01-03,117.51,118.0,117.44,118.0,2803784,MON
2018-01-04,118.0,118.25,117.53,117.93,3545904,MON
2018-01-05,118.46,118.69,117.705,118.6,4292173,MON
2018-01-08,118.61,119.12,118.45,119.1,1321752,MON
2018-01-09,119.15,119.6098,118.79,119.32,1739312,MON
2018-01-10,119.16,119.29,118.64,118.83,3171896,MON
2018-01-11,118.99,119.73,118.76,119.54,2864151,MON
2018-01-12,119.54,119.74,119.05,119.7,2200986,MON
2018-01-16,119.78,120.11,119.03,119.72,4182358,MON
2018-01-17,119.69,120.1,118.75,118.81,3494519,MON
2018-01-18,118.61,119.19,118.5,118.86,3617111,MON
2018-01-19,119.15,121.25,118.93,120.66,6986460,MON
2018-01-22,120.5,121.06,120.295,120.99,1927311,MON
2018-01-23,120.37,122.2,120.2,121.55,3930048,MON
2018-01-24,121.34,122.53,120.99,122.18,3400444,MON
2018-01-25,122.4,123.15,121.6,122.39,3285873,MON
2018-01-26,122.75,122.81,122.25,122.41,1843861,MON
2018-01-29,122.1,122.34,121.75,121.77,1879385,MON
2018-01-30,121.7,122.42,121.0,122.25,2835069,MON
2018-01-31,122.0,122.5,121.71,121.8,2813443,MON
2018-02-01,121.8,122.38,121.45,121.89,2930583,MON
2018-02-02,121.25,122.28,121.0,121.0,2925969,MON
2018-02-05,121.0,121.83,119.03,119.18,3593587,MON
2018-02-06,118.63,120.14,118.5,119.29,5796495,MON
2018-02-07,119.0,121.5,118.96,120.41,3940041,MON
2013-02-08,61.23,61.7,60.85,61.4,1178863,MOS
2013-02-11,61.39,61.4,60.84,61.14,1249907,MOS
2013-02-12,61.06,61.64,60.89,61.49,1880899,MOS
2013-02-13,61.49,62.26,61.39,62.2,2269021,MOS
2013-02-14,61.88,62.1,61.3,61.98,2678722,MOS
2013-02-15,61.7,62.315,61.59,62.18,3085229,MOS
2013-02-19,62.2,62.42,61.35,61.46,2021061,MOS
2013-02-20,61.17,61.18,58.4,58.51,4870096,MOS
2013-02-21,58.34,58.34,56.66,57.73,4886454,MOS
2013-02-22,57.08,57.48,56.4,57.47,4443441,MOS
2013-02-25,58.0,58.32,56.05,56.14,3030000,MOS
2013-02-26,56.43,56.62,55.62,56.34,3743878,MOS
2013-02-27,56.3,58.48,56.22,58.14,4065993,MOS
2013-02-28,58.26,59.08,58.07,58.54,3360448,MOS
2013-03-01,58.11,58.91,57.54,58.47,3673768,MOS
2013-03-04,58.33,58.39,57.6,58.35,2917893,MOS
2013-03-05,58.8,59.25,58.205,58.36,2447959,MOS
2013-03-06,58.73,58.75,57.86,58.2,2709028,MOS
2013-03-07,58.38,59.48,58.34,59.29,2636605,MOS
2013-03-08,59.49,60.3,59.3,60.22,3130599,MOS
2013-03-11,60.58,61.87,60.28,61.5,4170937,MOS
2013-03-12,61.95,62.38,61.54,61.9,3271100,MOS
2013-03-13,61.84,62.2,61.5,61.76,2211126,MOS
2013-03-14,61.81,62.34,61.5,62.34,3030364,MOS
2013-03-15,62.05,62.74,61.93,62.69,5864489,MOS
2013-03-18,61.82,62.178,61.24,61.93,2866946,MOS
2013-03-19,61.94,62.17,61.0,61.34,3361718,MOS
2013-03-20,61.74,61.94,61.33,61.47,2793440,MOS
2013-03-21,60.87,61.045,59.99,60.04,2817371,MOS
2013-03-22,60.17,60.335,59.45,59.71,2473201,MOS
2013-03-25,60.15,60.27,59.0,59.32,2280438,MOS
2013-03-26,59.51,59.79,58.495,58.73,3507728,MOS
2013-03-27,58.21,58.78,57.55,58.68,2867887,MOS
2013-03-28,59.49,60.21,58.29,59.61,6381491,MOS
2013-04-01,59.47,59.65,59.08,59.26,2914683,MOS
2013-04-02,59.53,59.53,57.51,58.04,4665691,MOS
2013-04-03,58.28,58.64,57.77,58.52,3917357,MOS
2013-04-04,58.43,59.49,58.42,59.35,2304251,MOS
2013-04-05,58.69,59.28,58.59,59.14,1845094,MOS
2013-04-08,59.2,59.3231,58.595,58.92,1478147,MOS
2013-04-09,59.14,60.37,59.14,59.95,2341204,MOS
2013-04-10,60.06,60.5949,59.66,60.08,2732549,MOS
2013-04-11,60.08,60.73,59.97,60.61,1869018,MOS
2013-04-12,60.42,60.48,58.8,59.2,2521893,MOS
2013-04-15,58.62,58.64,57.01,57.21,3892608,MOS
2013-04-16,57.7,58.12,57.6,57.9,2182101,MOS
2013-04-17,57.33,58.24,57.08,57.98,4018882,MOS
2013-04-18,58.35,58.35,57.01,57.39,2829570,MOS
2013-04-19,57.7,57.82,56.9,57.53,2008965,MOS
2013-04-22,57.66,58.44,57.33,58.31,1973501,MOS
2013-04-23,58.45,58.73,57.82,58.3,2906513,MOS
2013-04-24,58.5,60.18,58.37,59.98,2181184,MOS
2013-04-25,60.44,61.55,60.44,60.83,2258411,MOS
2013-04-26,60.83,61.12,59.77,59.86,2660572,MOS
2013-04-29,60.16,61.88,59.81,61.84,2994186,MOS
2013-04-30,61.62,61.94,61.06,61.59,2131766,MOS
2013-05-01,61.29,61.29,60.24,60.29,2111537,MOS
2013-05-02,60.58,60.79,59.69,60.5,1710963,MOS
2013-05-03,60.94,61.27,60.5,60.83,1943660,MOS
2013-05-06,60.88,61.16,60.31,61.13,1471974,MOS
2013-05-07,61.39,62.7,61.33,62.22,2677197,MOS
2013-05-08,62.32,64.65,62.25,64.3,4386977,MOS
2013-05-09,64.34,64.64,63.6401,63.84,2645292,MOS
2013-05-10,63.96,63.96,62.7,63.28,2805298,MOS
2013-05-13,62.79,62.79,60.71,61.3,5500773,MOS
2013-05-14,61.3,62.2262,61.25,61.64,3739131,MOS
2013-05-15,61.64,61.79,61.08,61.48,2965349,MOS
2013-05-16,61.26,61.77,60.49,61.11,2674180,MOS
2013-05-17,61.06,61.16,59.94,60.75,4238736,MOS
2013-05-20,60.71,61.545,60.58,61.28,2082738,MOS
2013-05-21,61.05,61.65,60.21,60.28,2436471,MOS
2013-05-22,60.25,60.41,59.06,59.29,3938076,MOS
2013-05-23,58.6,60.3,58.29,60.02,2669712,MOS
2013-05-24,59.61,59.81,58.81,59.78,2105911,MOS
2013-05-28,60.42,61.04,60.2072,60.78,2493573,MOS
2013-05-29,60.46,62.04,60.46,61.81,3277203,MOS
2013-05-30,62.1,62.1,61.31,61.9,2165971,MOS
2013-05-31,61.54,61.59,60.81,60.82,1750285,MOS
2013-06-03,60.88,60.99,60.29,60.98,1462392,MOS
2013-06-04,60.88,62.09,60.78,61.8,2550507,MOS
2013-06-05,61.41,61.58,59.83,59.93,2134070,MOS
2013-06-06,60.01,60.04,59.23,60.03,1701369,MOS
2013-06-07,60.2,60.72,59.93,60.45,1293681,MOS
2013-06-10,60.69,60.84,59.725,60.05,1862594,MOS
2013-06-11,59.42,59.43,57.89,57.99,4193567,MOS
2013-06-12,58.31,58.65,57.31,57.4,2099331,MOS
2013-06-13,57.25,58.93,56.75,58.7,2526780,MOS
2013-06-14,58.57,58.68,57.61,57.86,1640673,MOS
2013-06-17,58.26,58.54,57.88,58.22,1403420,MOS
2013-06-18,58.16,59.25,57.88,58.98,3069567,MOS
2013-06-19,59.0,59.09,58.25,58.25,1656426,MOS
2013-06-20,57.61,57.61,56.5,56.83,3043098,MOS
2013-06-21,57.27,57.36,56.28,56.69,3200999,MOS
2013-06-24,55.88,55.88,54.74,55.19,2406985,MOS
2013-06-25,55.6,56.04,55.18,55.91,1764917,MOS
2013-06-26,54.66,55.08,53.75,54.91,6275687,MOS
2013-06-27,55.06,55.21,53.759,53.8,4154394,MOS
2013-06-28,53.75,54.44,53.3,53.81,5098279,MOS
2013-07-01,54.09,54.16,53.16,53.36,4672128,MOS
2013-07-02,53.36,53.68,53.16,53.51,4968607,MOS
2013-07-03,53.4,53.77,53.27,53.71,1015210,MOS
2013-07-05,54.16,54.3799,53.61,53.75,1920514,MOS
2013-07-08,54.07,54.7,54.0,54.49,1844791,MOS
2013-07-09,54.98,56.55,54.86,56.45,3374501,MOS
2013-07-10,56.3,56.77,55.25,55.6,4058160,MOS
2013-07-11,56.4,56.97,56.23,56.85,4191366,MOS
2013-07-12,56.8,56.82,55.93,56.1,2096486,MOS
2013-07-15,55.69,56.18,55.38,56.13,3454192,MOS
2013-07-16,56.18,56.18,53.91,54.12,6530059,MOS
2013-07-17,54.38,54.58,54.05,54.27,4698655,MOS
2013-07-18,54.45,54.45,53.93,54.03,6491213,MOS
2013-07-19,53.85,54.15,53.72,54.0,7130452,MOS
2013-07-22,54.17,54.26,53.495,53.64,3606618,MOS
2013-07-23,53.82,54.5975,53.33,53.45,6280544,MOS
2013-07-24,53.55,53.56,52.26,52.38,6403404,MOS
2013-07-25,52.1,52.59,51.71,52.51,6051868,MOS
2013-07-26,52.33,52.73,51.77,52.61,4325105,MOS
2013-07-29,52.39,53.52,52.0,53.21,5230546,MOS
2013-07-30,40.54,43.99,39.95,43.81,61365574,MOS
2013-07-31,42.5,42.8,41.0,41.09,26292592,MOS
2013-08-01,42.05,42.08,40.55,41.88,17933846,MOS
2013-08-02,41.46,41.78,40.45,40.98,8899610,MOS
2013-08-05,41.29,41.94,40.77,41.44,8339808,MOS
2013-08-06,41.24,42.0,39.75,40.68,17097238,MOS
2013-08-07,40.52,41.6698,40.28,41.36,11351447,MOS
2013-08-08,42.09,43.94,42.01,43.48,10816054,MOS
2013-08-09,43.75,44.8,42.4,42.51,14093857,MOS
2013-08-12,42.51,43.8665,42.51,43.85,7972771,MOS
2013-08-13,44.0,44.57,43.75,44.44,7511365,MOS
2013-08-14,44.42,44.59,43.39,43.75,7362544,MOS
2013-08-15,43.21,44.65,42.6,44.23,10566711,MOS
2013-08-16,43.87,43.92,42.75,42.87,8498551,MOS
2013-08-19,43.06,43.2,42.01,42.1,4142744,MOS
2013-08-20,42.1,42.3795,41.76,41.98,4812956,MOS
2013-08-21,41.68,41.7,40.85,40.97,7138161,MOS
2013-08-22,41.2,41.6444,40.91,41.29,3514664,MOS
2013-08-23,41.37,41.995,41.29,41.89,3571190,MOS
2013-08-26,43.13,43.44,42.32,42.38,5797131,MOS
2013-08-27,41.96,42.17,41.04,41.17,4747555,MOS
2013-08-28,41.21,41.78,40.97,41.47,5199800,MOS
2013-08-29,41.3375,41.95,41.12,41.54,2745929,MOS
2013-08-30,41.65,42.15,41.4,41.65,2847229,MOS
2013-09-03,42.11,42.11,41.14,41.19,4963796,MOS
2013-09-04,41.3,42.6,41.3,42.29,6332892,MOS
2013-09-05,42.4,42.65,41.42,42.07,5996004,MOS
2013-09-06,42.28,42.86,42.14,42.16,3859751,MOS
2013-09-09,44.0,44.75,43.34,44.31,10162541,MOS
2013-09-10,44.65,46.27,44.17,45.53,13902920,MOS
2013-09-11,45.07,45.34,44.01,44.93,5390231,MOS
2013-09-12,44.82,44.89,44.0501,44.38,3872751,MOS
2013-09-13,44.45,46.5,44.28,45.99,10863139,MOS
2013-09-16,46.64,47.1,45.435,45.55,11870995,MOS
2013-09-17,44.8,45.59,44.27,45.0,8346276,MOS
2013-09-18,44.91,45.49,44.531,45.13,7358429,MOS
2013-09-19,45.13,45.3,44.38,44.74,5831262,MOS
2013-09-20,45.37,45.39,44.4,44.77,14010801,MOS
2013-09-23,44.81,45.0301,44.33,44.72,4190313,MOS
2013-09-24,44.23,44.77,43.82,44.36,5515877,MOS
2013-09-25,44.42,45.2,44.35,44.57,6934071,MOS
2013-09-26,44.56,44.75,44.04,44.19,3215496,MOS
2013-09-27,43.9,44.06,43.27,43.43,5723712,MOS
2013-09-30,43.04,43.61,42.87,43.02,6809249,MOS
2013-10-01,42.94,44.0,42.76,43.99,5414990,MOS
2013-10-02,43.68,45.72,43.21,45.6,9148075,MOS
2013-10-03,45.58,45.92,44.83,45.28,4461822,MOS
2013-10-04,45.0,46.22,44.89,46.1,7686479,MOS
2013-10-07,45.78,46.48,45.5,45.64,4914590,MOS
2013-10-08,45.56,45.94,45.18,45.42,5322002,MOS
2013-10-09,45.57,46.0,45.155,45.84,6982744,MOS
2013-10-10,46.21,46.45,45.73,46.26,5938454,MOS
2013-10-11,46.25,46.27,44.83,45.47,5305461,MOS
2013-10-14,45.08,45.52,44.78,45.41,2791973,MOS
2013-10-15,45.38,45.68,44.99,45.37,3079623,MOS
2013-10-16,45.79,46.325,45.35,45.93,3207843,MOS
2013-10-17,45.92,46.77,45.83,46.51,3095893,MOS
2013-10-18,46.57,46.7,46.14,46.61,2913215,MOS
2013-10-21,46.76,47.0,46.445,46.73,3541781,MOS
2013-10-22,46.9,46.94,46.33,46.55,2743317,MOS
2013-10-23,46.42,46.91,46.245,46.63,2457042,MOS
2013-10-24,46.05,46.14,44.88,45.64,4414625,MOS
2013-10-25,45.62,45.985,45.24,45.94,3099444,MOS
2013-10-28,46.85,47.38,45.955,46.67,4485213,MOS
2013-10-29,46.87,47.03,46.56,46.93,2316116,MOS
2013-10-30,47.0,47.22,46.31,46.68,2239507,MOS
2013-10-31,46.66,46.98,45.81,45.85,3091393,MOS
2013-11-01,45.94,46.39,45.6526,46.1,2837322,MOS
2013-11-04,46.4,46.9,46.26,46.73,3654391,MOS
2013-11-05,46.54,47.15,45.49,46.05,5418022,MOS
2013-11-06,46.08,46.39,45.85,46.35,2869636,MOS
2013-11-07,46.41,47.25,46.325,46.96,5230615,MOS
2013-11-08,46.76,48.09,46.62,48.01,5744471,MOS
2013-11-11,48.0,48.44,47.71,48.13,5170928,MOS
2013-11-12,47.99,48.1,47.58,48.02,3638222,MOS
2013-11-13,47.75,48.3,47.61,48.2,2568599,MOS
2013-11-14,48.25,48.25,47.74,48.16,3346928,MOS
2013-11-15,48.19,49.21,48.11,49.05,4763627,MOS
2013-11-18,49.81,49.81,48.32,48.43,3827170,MOS
2013-11-19,48.32,48.67,47.1201,47.78,3372910,MOS
2013-11-20,47.56,47.635,46.59,47.31,3771301,MOS
2013-11-21,47.5,47.72,46.25,46.42,3887302,MOS
2013-11-22,46.59,47.645,46.26,47.51,4519893,MOS
2013-11-25,47.51,47.87,47.01,47.16,2650132,MOS
2013-11-26,47.2,47.53,46.93,46.94,2436341,MOS
2013-11-27,46.9,47.05,46.7,46.88,2163441,MOS
2013-11-29,47.23,48.23,47.16,47.9,2161784,MOS
2013-12-02,48.0,48.25,47.38,47.47,2612852,MOS
2013-12-03,46.98,47.21,46.19,46.4,3724381,MOS
2013-12-04,46.64,48.13,46.5,47.93,5097108,MOS
2013-12-05,47.84,47.84,46.91,46.97,2835622,MOS
2013-12-06,47.26,47.91,46.64,46.79,3533312,MOS
2013-12-09,47.22,47.26,45.67,46.0,6299600,MOS
2013-12-10,45.89,45.95,45.1,45.35,3526306,MOS
2013-12-11,45.37,45.41,44.33,44.34,3919511,MOS
2013-12-12,44.23,44.315,43.72,43.79,3954870,MOS
2013-12-13,43.82,44.32,43.72,43.97,3058930,MOS
2013-12-16,44.14,44.38,43.71,44.08,2895563,MOS
2013-12-17,44.38,44.74,44.2,44.52,3078787,MOS
2013-12-18,44.48,44.8,43.89,44.78,2390760,MOS
2013-12-19,44.51,44.74,44.38,44.68,2370283,MOS
2013-12-20,44.57,45.9,44.5,45.72,5053474,MOS
2013-12-23,45.86,46.53,45.58,46.5,3833315,MOS
2013-12-24,46.49,46.81,46.45,46.69,888813,MOS
2013-12-26,46.75,47.1,46.7,46.94,1471944,MOS
2013-12-27,47.01,47.21,46.78,47.02,1603865,MOS
2013-12-30,47.11,47.3425,46.94,47.01,1305190,MOS
2013-12-31,47.0,47.3,46.92,47.27,1624944,MOS
2014-01-02,47.25,47.65,46.955,47.0,1648763,MOS
2014-01-03,47.13,47.21,46.79,46.83,1689503,MOS
2014-01-06,47.1,47.18,46.47,46.58,2203765,MOS
2014-01-07,46.62,46.68,46.0,46.35,2489721,MOS
2014-01-08,46.36,47.59,46.36,46.94,4079510,MOS
2014-01-09,47.28,47.31,46.03,46.13,3353111,MOS
2014-01-10,46.25,46.74,45.9,46.55,2904284,MOS
2014-01-13,46.51,46.81,46.11,46.15,1506696,MOS
2014-01-14,46.26,48.17,46.24,48.03,5185925,MOS
2014-01-15,48.85,49.665,48.59,49.31,8271088,MOS
2014-01-16,49.32,49.6,49.0521,49.32,3573629,MOS
2014-01-17,49.23,49.27,48.34,48.54,4055322,MOS
2014-01-21,48.64,48.775,48.05,48.32,2582643,MOS
2014-01-22,47.27,47.81,46.8,47.77,4199477,MOS
2014-01-23,47.32,47.53,46.51,47.02,3882434,MOS
2014-01-24,46.74,46.8,45.185,45.38,4940350,MOS
2014-01-27,45.13,45.35,44.48,44.7,3980577,MOS
2014-01-28,44.75,45.31,44.52,45.15,2181547,MOS
2014-01-29,44.85,45.61,44.475,44.68,3605046,MOS
2014-01-30,44.65,44.99,43.58,44.93,5196390,MOS
2014-01-31,44.17,45.02,44.1,44.66,4101264,MOS
2014-02-03,44.83,45.64,44.535,44.65,4349402,MOS
2014-02-04,44.72,45.43,44.69,45.12,3414007,MOS
2014-02-05,45.06,45.13,44.305,44.86,3462435,MOS
2014-02-06,45.41,46.32,45.3,46.21,4440051,MOS
2014-02-07,46.74,46.86,46.14,46.45,4529448,MOS
2014-02-10,46.41,47.16,46.27,46.82,4078200,MOS
2014-02-11,47.8,48.35,47.4,47.96,4441903,MOS
2014-02-12,47.97,48.85,47.8,47.98,4376974,MOS
2014-02-13,47.85,48.22,47.43,47.63,3254422,MOS
2014-02-14,47.55,47.98,47.31,47.78,2059883,MOS
2014-02-18,47.97,48.23,47.515,47.91,2311541,MOS
2014-02-19,47.85,48.33,47.37,47.45,2931794,MOS
2014-02-20,47.63,48.43,47.61,48.37,2514811,MOS
2014-02-21,48.36,48.99,47.98,48.03,4085639,MOS
2014-02-24,48.07,48.88,48.0,48.0,2761668,MOS
2014-02-25,48.08,48.37,47.835,48.01,2159585,MOS
2014-02-26,48.07,48.37,47.75,48.13,1762368,MOS
2014-02-27,48.12,48.5261,47.77,48.38,2725847,MOS
2014-02-28,48.46,49.15,48.02,48.86,3291530,MOS
2014-03-03,48.49,49.41,48.15,48.98,3792192,MOS
2014-03-04,49.1,49.24,48.69,48.97,4223492,MOS
2014-03-05,48.99,50.25,48.62,49.85,4442992,MOS
2014-03-06,50.11,50.63,49.92,50.0,5509532,MOS
2014-03-07,49.91,50.17,49.48,49.73,3369591,MOS
2014-03-10,49.71,49.94,49.06,49.89,2512701,MOS
2014-03-11,49.94,49.94,48.46,48.81,3597654,MOS
2014-03-12,48.5,48.76,48.17,48.29,2910582,MOS
2014-03-13,48.5,48.68,47.38,47.66,3087201,MOS
2014-03-14,47.63,48.37,47.5,47.9,2793828,MOS
2014-03-17,48.25,48.49,47.93,48.02,2160557,MOS
2014-03-18,47.97,48.72,47.97,48.54,2246305,MOS
2014-03-19,48.44,49.09,48.44,48.93,3208979,MOS
2014-03-20,48.75,49.04,48.49,49.04,2314181,MOS
2014-03-21,49.75,49.75,48.49,48.65,4408239,MOS
2014-03-24,48.65,48.87,48.191,48.43,2283499,MOS
2014-03-25,48.65,49.16,48.64,48.69,2024067,MOS
2014-03-26,48.95,49.46,48.52,48.52,2674089,MOS
2014-03-27,48.39,48.99,48.13,48.7,1871709,MOS
2014-03-28,48.92,49.49,48.8,49.17,1755211,MOS
2014-03-31,49.37,50.07,49.05,50.0,3415698,MOS
2014-04-01,49.96,50.41,49.03,49.8,3573979,MOS
2014-04-02,49.6,49.77,48.85,49.52,3084399,MOS
2014-04-03,49.51,49.65,49.13,49.42,1809229,MOS
2014-04-04,49.72,49.912,49.0,49.17,2083185,MOS
2014-04-07,49.1,49.16,47.99,48.28,2732279,MOS
2014-04-08,48.33,48.6,48.05,48.29,1531899,MOS
2014-04-09,48.24,48.76,48.11,48.48,1342160,MOS
2014-04-10,48.55,48.68,47.7601,48.08,2149485,MOS
2014-04-11,47.85,47.86,47.09,47.2,2194831,MOS
2014-04-14,47.44,47.86,47.12,47.44,2011714,MOS
2014-04-15,47.82,48.46,47.6301,48.37,2575105,MOS
2014-04-16,48.62,48.88,48.4,48.64,1814569,MOS
2014-04-17,48.6,48.95,48.48,48.72,1916607,MOS
2014-04-21,48.9,49.2008,48.59,48.89,1517898,MOS
2014-04-22,49.0,49.3,48.84,49.04,1322549,MOS
2014-04-23,49.0,49.19,48.76,48.84,1461341,MOS
2014-04-24,49.07,49.12,48.37,48.79,1377893,MOS
2014-04-25,48.71,49.54,48.57,49.42,2378044,MOS
2014-04-28,49.6,50.0,49.27,49.74,3072895,MOS
2014-04-29,49.86,50.13,49.75,49.94,1880733,MOS
2014-04-30,49.98,50.25,49.81,50.04,2020001,MOS
2014-05-01,50.01,50.23,49.62,49.82,1253499,MOS
2014-05-02,49.86,50.2,49.8,49.93,2038853,MOS
2014-05-05,49.84,49.88,49.4599,49.71,1719767,MOS
2014-05-06,48.78,49.0,48.1,48.66,3730676,MOS
2014-05-07,48.69,48.86,48.39,48.75,2038267,MOS
2014-05-08,48.51,49.1,48.43,48.6,1610137,MOS
2014-05-09,48.6,48.6,48.21,48.46,1506260,MOS
2014-05-12,48.56,48.95,48.5149,48.72,1660652,MOS
2014-05-13,48.85,49.54,48.75,49.26,2150959,MOS
2014-05-14,49.43,50.42,49.292,50.0,4982739,MOS
2014-05-15,49.92,50.0,48.9,49.3,2998527,MOS
2014-05-16,49.32,49.5,48.795,49.31,1898896,MOS
2014-05-19,49.22,49.72,49.14,49.5,1319056,MOS
2014-05-20,49.34,49.955,49.34,49.68,2655940,MOS
2014-05-21,49.62,50.03,49.35,50.0,2345112,MOS
2014-05-22,49.685,50.03,49.39,49.48,2955150,MOS
2014-05-23,49.56,49.65,49.2,49.53,1735872,MOS
2014-05-27,49.59,49.87,49.4,49.57,1903188,MOS
2014-05-28,49.65,50.03,49.13,49.33,2098741,MOS
2014-05-29,49.33,49.97,49.3,49.87,1568868,MOS
2014-05-30,49.68,50.01,49.45,49.99,2569756,MOS
2014-06-02,49.98,50.02,49.68,49.84,1767453,MOS
2014-06-03,49.41,49.41,48.85,48.95,2307997,MOS
2014-06-04,48.88,49.6343,48.43,48.87,2461773,MOS
2014-06-05,48.88,48.9901,48.23,48.83,2469664,MOS
2014-06-06,48.8,48.93,48.47,48.74,2900104,MOS
2014-06-09,48.65,49.31,48.65,49.07,2420023,MOS
2014-06-10,48.99,49.28,48.65,49.11,2125862,MOS
2014-06-11,49.0,49.165,48.69,48.81,1682493,MOS
2014-06-12,48.81,49.0,48.59,48.6,2198749,MOS
2014-06-13,48.56,48.64,48.25,48.58,1516245,MOS
2014-06-16,48.54,49.69,48.445,49.65,5295174,MOS
2014-06-17,49.6,50.45,49.22,50.05,5438946,MOS
2014-06-18,50.05,50.39,49.77,50.06,3740966,MOS
2014-06-19,50.45,50.77,50.15,50.63,4839846,MOS
2014-06-20,50.83,50.95,50.45,50.64,5915635,MOS
2014-06-23,50.67,51.25,50.41,50.79,3051982,MOS
2014-06-24,50.82,50.91,50.1,50.13,2573836,MOS
2014-06-25,50.24,50.58,49.85,49.96,2159204,MOS
2014-06-26,49.95,50.01,49.61,49.96,1840044,MOS
2014-06-27,49.74,50.13,49.64,49.7,5186615,MOS
2014-06-30,49.87,49.89,49.4,49.45,3088189,MOS
2014-07-01,49.51,49.59,49.29,49.35,2387506,MOS
2014-07-02,49.4,49.45,48.8722,49.07,4264417,MOS
2014-07-03,49.13,49.24,48.9001,49.19,1975664,MOS
2014-07-07,49.16,49.25,48.69,48.76,2851985,MOS
2014-07-08,48.59,48.66,47.7,48.19,4549141,MOS
2014-07-09,48.2,48.3,47.5,48.04,3564930,MOS
2014-07-10,47.41,47.575,46.84,47.34,3205550,MOS
2014-07-11,47.31,47.52,47.2,47.27,1992525,MOS
2014-07-14,47.38,47.84,47.2,47.6,2907598,MOS
2014-07-15,47.78,48.29,47.33,47.47,2212471,MOS
2014-07-16,47.5,47.93,47.5,47.81,1828538,MOS
2014-07-17,47.7,47.96,47.33,47.55,2113608,MOS
2014-07-18,47.58,47.86,47.44,47.79,2238560,MOS
2014-07-21,47.68,47.68,47.045,47.23,2312585,MOS
2014-07-22,47.35,47.49,47.19,47.27,2041797,MOS
2014-07-23,47.38,47.6,47.11,47.5,1990532,MOS
2014-07-24,47.86,48.24,47.18,47.34,3554632,MOS
2014-07-25,47.3,47.4,46.935,47.1,2126169,MOS
2014-07-28,47.15,47.48,46.95,47.46,1764514,MOS
2014-07-29,47.5,47.6498,47.2,47.2,1349637,MOS
2014-07-30,47.26,47.422,46.9301,47.18,1933275,MOS
2014-07-31,46.75,47.4,45.95,46.11,3638594,MOS
2014-08-01,46.17,47.03,45.84,46.94,3688107,MOS
2014-08-04,46.17,47.03,45.84,46.94,3688107,MOS
2014-08-05,46.7,47.27,46.61,47.11,3620146,MOS
2014-08-06,46.67,47.18,46.66,47.03,2915933,MOS
2014-08-07,47.15,47.25,46.071,46.22,2691550,MOS
2014-08-08,46.22,46.3,45.62,46.28,2270887,MOS
2014-08-11,46.48,46.755,46.41,46.5,1398072,MOS
2014-08-12,46.5,46.66,46.37,46.53,1507825,MOS
2014-08-13,46.18,46.21,45.5,45.72,3254636,MOS
2014-08-14,45.72,45.99,45.59,45.96,1435930,MOS
2014-08-15,46.01,46.49,45.94,46.45,2346014,MOS
2014-08-18,46.65,47.01,46.57,46.99,2399865,MOS
2014-08-19,46.95,47.4001,46.76,47.11,1559555,MOS
2014-08-20,47.05,47.395,46.92,47.36,1856500,MOS
2014-08-21,47.29,47.65,47.27,47.55,1753515,MOS
2014-08-22,47.49,47.65,47.351,47.47,1921016,MOS
2014-08-25,47.65,47.68,47.46,47.53,1423198,MOS
2014-08-26,47.6,47.7,47.49,47.53,1793945,MOS
2014-08-27,47.55,48.0,47.53,47.95,2479302,MOS
2014-08-28,47.7,48.21,47.57,47.97,1935874,MOS
2014-08-29,47.94,48.0852,47.68,47.76,1698097,MOS
2014-09-02,47.63,47.645,47.12,47.4,2157238,MOS
2014-09-03,47.64,47.648,47.15,47.25,1617674,MOS
2014-09-04,47.21,47.37,46.8,46.9,3139359,MOS
2014-09-05,47.0,47.3,46.88,47.26,2145571,MOS
2014-09-08,47.21,47.31,47.0,47.14,1536187,MOS
2014-09-09,46.87,46.87,46.05,46.23,3145229,MOS
2014-09-10,46.12,46.28,45.65,46.19,2966277,MOS
2014-09-11,45.87,46.34,45.72,46.16,2412551,MOS
2014-09-12,46.17,46.45,45.83,46.29,2679688,MOS
2014-09-15,46.21,46.54,46.11,46.41,1861787,MOS
2014-09-16,46.25,46.84,46.11,46.78,2971516,MOS
2014-09-17,46.95,47.14,46.73,46.81,2115454,MOS
2014-09-18,46.92,47.1,46.58,46.73,1558551,MOS
2014-09-19,46.88,46.88,46.34,46.44,4626297,MOS
2014-09-22,46.39,46.5,45.885,46.17,2016327,MOS
2014-09-23,46.2,46.6,45.795,45.82,4291807,MOS
2014-09-24,45.8,46.05,45.47,45.98,1869836,MOS
2014-09-25,45.8,45.84,45.42,45.44,2300265,MOS
2014-09-26,45.39,45.52,45.18,45.51,1444307,MOS
2014-09-29,45.14,45.515,44.91,45.42,2257256,MOS
2014-09-30,44.61,44.84,44.09,44.41,5028362,MOS
2014-10-01,44.09,44.14,42.96,43.23,4744804,MOS
2014-10-02,43.04,43.08,41.89,42.93,5050985,MOS
2014-10-03,43.08,43.08,42.35,42.61,3570470,MOS
2014-10-06,42.78,43.22,42.62,43.05,3317710,MOS
2014-10-07,42.84,43.13,42.475,42.49,2712719,MOS
2014-10-08,42.49,43.21,42.03,43.19,2578654,MOS
2014-10-09,42.97,43.13,41.98,42.05,2545694,MOS
2014-10-10,41.95,42.19,41.42,41.62,3125383,MOS
2014-10-13,41.62,42.13,41.04,41.06,2451008,MOS
2014-10-14,41.39,42.19,41.23,41.47,3277262,MOS
2014-10-15,41.25,41.63,40.32,41.4,3438998,MOS
2014-10-16,40.57,41.735,40.57,40.9,4076326,MOS
2014-10-17,41.17,41.49,40.76,40.76,4998281,MOS
2014-10-20,40.86,42.0,40.82,41.8,3640552,MOS
2014-10-21,42.13,42.78,42.12,42.63,3529748,MOS
2014-10-22,42.75,43.27,42.73,42.81,3025803,MOS
2014-10-23,43.16,43.24,42.35,42.44,3343205,MOS
2014-10-24,42.57,43.47,42.46,43.36,3897131,MOS
2014-10-27,43.01,43.12,42.38,42.92,2943719,MOS
2014-10-28,43.25,43.57,42.98,43.19,3149263,MOS
2014-10-29,43.17,43.35,42.36,42.72,5684480,MOS
2014-10-30,42.45,43.5,42.39,43.3,2790409,MOS
2014-10-31,44.14,44.39,43.75,44.31,3826687,MOS
2014-11-03,44.32,44.46,43.41,43.8,2894590,MOS
2014-11-04,43.85,44.09,43.46,43.51,2728268,MOS
2014-11-05,43.45,43.98,43.38,43.9,2240030,MOS
2014-11-06,43.75,44.37,43.65,44.19,2669337,MOS
2014-11-07,44.26,44.55,43.98,44.03,2345542,MOS
2014-11-10,44.09,44.5,43.81,44.11,3338413,MOS
2014-11-11,44.04,44.91,43.93,44.81,2373343,MOS
2014-11-12,44.84,45.21,44.67,45.17,2629896,MOS
2014-11-13,45.22,45.5,45.08,45.4,3863220,MOS
2014-11-14,45.15,45.43,44.97,45.15,1875948,MOS
2014-11-17,45.12,45.38,44.97,45.27,1608355,MOS
2014-11-18,45.5,47.24,45.49,46.77,5766396,MOS
2014-11-19,48.18,48.73,47.57,47.6,8739186,MOS
2014-11-20,47.01,47.75,46.9,47.23,4526722,MOS
2014-11-21,47.69,47.74,46.6,47.21,4898362,MOS
2014-11-24,46.0,46.06,45.16,45.46,6547875,MOS
2014-11-25,45.64,46.07,45.44,45.53,3746037,MOS
2014-11-26,45.5,45.64,45.0,45.6,3019670,MOS
2014-11-28,45.67,45.67,44.56,44.72,4018771,MOS
2014-12-01,45.67,45.67,44.56,44.72,4018771,MOS
2014-12-02,44.41,45.24,44.37,44.85,2575512,MOS
2014-12-03,44.81,45.95,44.69,45.84,2927217,MOS
2014-12-04,45.51,45.91,45.3556,45.83,3098029,MOS
2014-12-05,46.16,46.335,45.88,45.98,2985764,MOS
2014-12-08,45.64,45.67,44.7,44.98,2960407,MOS
2014-12-09,44.79,45.38,44.62,45.37,1673689,MOS
2014-12-10,45.82,46.075,44.94,45.91,7024744,MOS
2014-12-11,46.13,46.84,45.57,45.66,3671902,MOS
2014-12-12,45.17,45.185,44.58,44.6,2914173,MOS
2014-12-15,44.59,45.16,44.15,44.17,3646118,MOS
2014-12-16,43.9,44.575,43.59,43.79,2805297,MOS
2014-12-17,44.03,44.69,43.9105,44.36,3417779,MOS
2014-12-18,44.93,45.22,44.17,45.21,3725357,MOS
2014-12-19,45.58,46.17,45.34,46.01,5373865,MOS
2014-12-22,46.15,46.23,45.71,46.1,1942147,MOS
2014-12-23,46.21,46.695,46.07,46.39,1614888,MOS
2014-12-24,46.36,46.57,46.06,46.12,1189096,MOS
2014-12-26,46.19,46.33,45.941,45.98,1052204,MOS
2014-12-29,45.79,46.4,45.79,46.18,1562190,MOS
2014-12-30,46.0,46.37,45.93,46.12,1477528,MOS
2014-12-31,46.16,46.2497,45.63,45.65,1550400,MOS
2015-01-02,45.86,46.04,45.41,45.77,1577623,MOS
2015-01-05,45.41,45.69,44.81,44.95,2067254,MOS
2015-01-06,45.27,45.78,44.87,45.55,3291123,MOS
2015-01-07,45.79,46.145,45.57,45.79,2434066,MOS
2015-01-08,46.18,46.43,46.02,46.33,2888681,MOS
2015-01-09,46.55,46.58,45.72,45.96,2057989,MOS
2015-01-12,46.13,46.5,45.24,46.36,3485787,MOS
2015-01-13,46.1,46.25,44.96,45.45,2782307,MOS
2015-01-14,45.51,45.92,44.78,45.5,3917863,MOS
2015-01-15,45.94,46.18,45.39,45.43,2229588,MOS
2015-01-16,45.45,46.06,45.26,45.99,2816117,MOS
2015-01-20,47.34,47.81,46.58,47.65,6895690,MOS
2015-01-21,47.83,48.38,47.47,48.17,8476134,MOS
2015-01-22,48.46,48.69,48.0,48.66,4436794,MOS
2015-01-23,48.66,48.66,47.94,47.94,3043706,MOS
2015-01-26,47.82,48.44,47.79,48.34,4145279,MOS
2015-01-27,47.95,49.06,47.93,48.61,2958779,MOS
2015-01-28,48.91,48.95,47.59,47.7,2874520,MOS
2015-01-29,48.07,48.28,47.53,48.22,3471954,MOS
2015-01-30,47.72,49.5,47.58,48.69,5135772,MOS
2015-02-02,48.91,49.26,48.41,49.09,2968774,MOS
2015-02-03,49.17,50.31,49.0875,50.12,4331034,MOS
2015-02-04,49.64,49.74,49.25,49.34,2907530,MOS
2015-02-05,49.7,49.83,49.34,49.79,2375640,MOS
2015-02-06,49.71,49.835,49.35,49.7,2124830,MOS
2015-02-09,50.2,50.74,49.91,50.49,4233337,MOS
2015-02-10,50.715,50.82,50.12,50.78,3162120,MOS
2015-02-11,51.03,52.17,50.38,51.19,5208519,MOS
2015-02-12,52.34,52.37,51.72,52.04,4286186,MOS
2015-02-13,52.07,52.61,51.89,52.33,3465698,MOS
2015-02-17,52.41,52.41,51.8,52.01,4062669,MOS
2015-02-18,52.39,52.67,51.84,52.67,3334124,MOS
2015-02-19,52.48,53.14,52.1,53.02,2661887,MOS
2015-02-20,52.92,53.115,52.53,53.08,3528547,MOS
2015-02-23,53.02,53.33,52.77,52.97,3080418,MOS
2015-02-24,53.27,53.43,52.98,53.19,2486031,MOS
2015-02-25,53.17,53.83,53.14,53.56,3534865,MOS
2015-02-26,53.44,53.58,52.7,53.2,3757752,MOS
2015-02-27,53.08,53.41,52.9,53.26,4315957,MOS
2015-03-02,53.1,53.55,52.27,53.53,2706879,MOS
2015-03-03,53.11,53.21,52.52,52.61,2917406,MOS
2015-03-04,52.58,52.62,51.76,51.9,3304590,MOS
2015-03-05,51.89,51.966,49.8,50.43,6993907,MOS
2015-03-06,49.97,50.0,48.78,49.03,6998895,MOS
2015-03-09,49.13,49.48,49.06,49.33,2808585,MOS
2015-03-10,48.86,48.88,48.33,48.33,4595227,MOS
2015-03-11,48.57,48.69,47.61,47.85,3856807,MOS
2015-03-12,48.11,48.62,47.55,47.74,4675011,MOS
2015-03-13,47.43,47.43,46.665,46.83,4361654,MOS
2015-03-16,46.82,47.39,45.93,46.9,5075530,MOS
2015-03-17,46.8,47.52,46.56,47.29,5301253,MOS
2015-03-18,47.08,47.98,46.7,47.55,4333953,MOS
2015-03-19,46.62,46.83,46.17,46.33,3565866,MOS
2015-03-20,46.54,47.01,45.92,46.5,5643995,MOS
2015-03-23,46.63,47.09,46.32,46.87,3733359,MOS
2015-03-24,46.92,47.135,46.42,46.92,3865479,MOS
2015-03-25,47.07,47.595,46.49,46.53,3528793,MOS
2015-03-26,46.59,47.29,46.51,46.73,3871821,MOS
2015-03-27,46.89,46.89,45.95,46.05,4372225,MOS
2015-03-30,46.33,47.5557,46.26,47.36,4043955,MOS
2015-03-31,47.11,47.39,45.95,46.06,5448270,MOS
2015-04-01,46.26,46.26,45.25,45.47,4667443,MOS
2015-04-02,45.53,46.0999,45.37,45.87,2453468,MOS
2015-04-06,45.75,46.03,45.4599,45.89,2917736,MOS
2015-04-07,45.88,46.32,45.81,45.84,2179249,MOS
2015-04-08,46.0,46.5,45.76,46.0,3456761,MOS
2015-04-09,46.11,46.26,45.92,46.0,2308389,MOS
2015-04-10,46.1,46.4,45.84,45.85,2268013,MOS
2015-04-13,45.79,46.15,45.53,45.62,2558022,MOS
2015-04-14,45.81,45.85,45.35,45.61,2274059,MOS
2015-04-15,45.87,46.06,45.65,45.95,3502620,MOS
2015-04-16,45.95,46.32,45.73,46.02,3125002,MOS
2015-04-17,45.91,46.08,45.29,45.32,4482396,MOS
2015-04-20,45.42,45.7,44.96,45.0,4199696,MOS
2015-04-21,44.97,45.15,44.49,44.69,3902219,MOS
2015-04-22,44.65,44.93,44.55,44.65,3752189,MOS
2015-04-23,44.81,45.47,44.73,44.88,4649143,MOS
2015-04-24,44.9,45.28,44.72,44.99,3632819,MOS
2015-04-27,45.07,45.16,44.59,44.6,3841432,MOS
2015-04-28,44.5,44.88,44.29,44.3,3763462,MOS
2015-04-29,44.2,44.39,43.96,44.03,5651532,MOS
2015-04-30,44.13,44.34,43.33,44.0,6371174,MOS
2015-05-01,44.54,45.41,44.44,44.98,7087553,MOS
2015-05-04,44.97,45.19,44.65,44.66,4405014,MOS
2015-05-05,44.72,45.16,44.03,44.11,4836184,MOS
2015-05-06,44.4,44.66,44.085,44.34,5281331,MOS
2015-05-07,44.22,44.56,44.0,44.49,9009959,MOS
2015-05-08,44.95,45.67,44.87,45.46,4712645,MOS
2015-05-11,45.38,45.57,44.96,45.0,3003073,MOS
2015-05-12,44.76,44.88,44.42,44.84,3062152,MOS
2015-05-13,44.91,45.58,44.69,45.42,5199000,MOS
2015-05-14,45.54,45.63,45.12,45.56,3187377,MOS
2015-05-15,45.92,46.63,45.6,46.62,4470166,MOS
2015-05-18,46.67,46.77,46.52,46.68,4122888,MOS
2015-05-19,46.77,46.81,46.23,46.6,3565638,MOS
2015-05-20,46.63,47.31,46.42,47.28,5209317,MOS
2015-05-21,47.32,47.68,47.1,47.43,4903804,MOS
2015-05-22,47.46,47.56,47.02,47.03,4464167,MOS
2015-05-26,46.75,46.94,46.39,46.47,4103302,MOS
2015-05-27,46.5,46.69,46.309,46.59,3837368,MOS
2015-05-28,46.47,46.64,46.25,46.53,3390645,MOS
2015-05-29,46.57,46.66,45.78,45.85,5009617,MOS
2015-06-01,45.9,46.0,45.13,45.36,4197646,MOS
2015-06-02,45.07,45.5001,45.0,45.27,3322025,MOS
2015-06-03,45.44,45.6299,45.1,45.41,2538932,MOS
2015-06-04,45.1,45.16,44.53,44.58,3115394,MOS
2015-06-05,44.35,44.62,44.22,44.31,2352172,MOS
2015-06-08,44.25,44.3599,44.02,44.03,2283522,MOS
2015-06-09,44.0,44.25,43.81,43.93,2267659,MOS
2015-06-10,44.22,44.74,44.09,44.61,3157451,MOS
2015-06-11,44.61,44.96,44.58,44.85,2979049,MOS
2015-06-12,44.71,44.995,44.41,44.54,2942527,MOS
2015-06-15,44.25,44.76,44.03,44.45,3040432,MOS
2015-06-16,44.5,44.74,44.39,44.6,2480942,MOS
2015-06-17,44.7,44.92,44.32,44.87,3571067,MOS
2015-06-18,44.94,45.2,44.81,45.03,3289829,MOS
2015-06-19,44.86,45.15,44.84,44.84,4427603,MOS
2015-06-22,44.93,45.06,44.73,44.99,2969332,MOS
2015-06-23,45.0,45.34,44.93,45.27,3390061,MOS
2015-06-24,45.39,45.56,45.165,45.24,4475210,MOS
2015-06-25,45.43,46.43,45.26,46.21,7123797,MOS
2015-06-26,46.48,47.13,46.21,46.55,9312406,MOS
2015-06-29,46.07,46.485,45.88,45.9,4944785,MOS
2015-06-30,46.13,47.129,46.06,46.85,5539296,MOS
2015-07-01,47.05,47.13,46.54,46.73,4422098,MOS
2015-07-02,46.65,46.8999,46.43,46.65,2617667,MOS
2015-07-06,46.26,46.94,46.19,46.45,2859470,MOS
2015-07-07,46.27,46.41,45.34,45.94,4136609,MOS
2015-07-08,45.6,45.73,45.005,45.1,3137638,MOS
2015-07-09,45.56,45.7,44.64,44.71,4591482,MOS
2015-07-10,45.58,45.74,44.97,45.04,4051010,MOS
2015-07-13,45.42,45.62,45.21,45.36,2999497,MOS
2015-07-14,45.41,45.98,45.28,45.73,3895692,MOS
2015-07-15,45.72,45.8,45.2497,45.45,3007736,MOS
2015-07-16,45.46,45.56,45.16,45.27,2216208,MOS
2015-07-17,45.0,45.87,44.93,45.26,4575123,MOS
2015-07-20,45.19,45.3,44.87,44.95,3442306,MOS
2015-07-21,45.03,45.25,44.82,44.85,2498992,MOS
2015-07-22,44.55,44.71,44.03,44.2,5401692,MOS
2015-07-23,44.21,44.43,43.82,43.96,3426812,MOS
2015-07-24,43.78,43.78,42.54,42.89,6087863,MOS
2015-07-27,42.49,42.69,42.14,42.29,5932849,MOS
2015-07-28,42.36,42.77,42.0,42.76,3971385,MOS
2015-07-29,42.85,42.93,42.55,42.72,5032684,MOS
2015-07-30,42.82,43.27,42.73,42.83,3984106,MOS
2015-07-31,43.04,43.3,42.905,42.94,3610863,MOS
2015-08-03,42.95,43.05,42.52,42.76,4786703,MOS
2015-08-04,42.89,44.12,42.28,43.98,4848638,MOS
2015-08-05,44.46,44.88,44.23,44.58,3922843,MOS
2015-08-06,44.77,44.85,44.17,44.64,3343129,MOS
2015-08-07,44.58,44.95,44.35,44.4,2891328,MOS
2015-08-10,44.61,45.355,44.4,45.28,2436676,MOS
2015-08-11,44.5,44.65,43.81,43.85,3796932,MOS
2015-08-12,43.53,43.88,43.15,43.55,3531395,MOS
2015-08-13,43.46,43.6,43.05,43.34,2370084,MOS
2015-08-14,43.48,43.59,43.06,43.28,2716633,MOS
2015-08-17,43.34,43.85,43.23,43.82,2819416,MOS
2015-08-18,43.57,43.79,43.3,43.59,2736230,MOS
2015-08-19,43.3,43.37,42.41,42.57,3635873,MOS
2015-08-20,42.26,42.49,41.48,41.48,3562830,MOS
2015-08-21,41.23,41.33,39.93,39.94,5549383,MOS
2015-08-24,38.0,39.65,37.2,38.24,8320176,MOS
2015-08-25,39.25,39.44,37.5,37.57,5670225,MOS
2015-08-26,38.32,38.99,37.98,38.92,5583516,MOS
2015-08-27,39.51,40.71,39.5,40.55,4932726,MOS
2015-08-28,40.35,41.05,40.11,41.04,3580711,MOS
2015-08-31,40.83,40.96,40.3,40.83,2816448,MOS
2015-09-01,39.57,40.03,38.92,39.21,3639603,MOS
2015-09-02,39.65,39.82,39.08,39.69,2621616,MOS
2015-09-03,39.8,40.63,39.69,40.37,2697231,MOS
2015-09-04,39.72,39.92,39.49,39.67,2964181,MOS
2015-09-08,40.64,41.345,39.6,40.3,4342767,MOS
2015-09-09,40.39,40.81,39.52,39.58,3099569,MOS
2015-09-10,39.41,39.87,39.17,39.45,3095987,MOS
2015-09-11,39.0,39.27,38.75,39.14,3216228,MOS
2015-09-14,39.19,39.27,38.61,38.68,2131779,MOS
2015-09-15,38.81,39.37,38.56,39.29,2818040,MOS
2015-09-16,39.25,39.665,39.16,39.41,2504620,MOS
2015-09-17,39.27,39.5,38.73,38.83,3170130,MOS
2015-09-18,38.38,38.38,36.92,36.98,10296551,MOS
2015-09-21,37.28,37.28,36.13,36.44,5172683,MOS
2015-09-22,35.24,35.39,33.35,33.88,9122418,MOS
2015-09-23,34.0,34.0,31.85,31.98,6815148,MOS
2015-09-24,31.76,32.575,31.12,32.45,8785947,MOS
2015-09-25,32.65,32.8,31.94,32.14,4812200,MOS
2015-09-28,31.95,31.96,30.9,30.96,4183707,MOS
2015-09-29,31.13,31.51,30.8,31.04,3769431,MOS
2015-09-30,31.37,31.6,30.53,31.11,4274917,MOS
2015-10-01,31.08,31.25,29.9199,30.14,5355029,MOS
2015-10-02,29.81,30.99,29.61,30.99,8769583,MOS
2015-10-05,31.48,32.17,31.17,32.06,5896264,MOS
2015-10-06,32.06,32.48,31.95,32.08,5879459,MOS
2015-10-07,32.13,33.59,32.02,33.49,7149333,MOS
2015-10-08,33.33,34.065,33.28,33.89,4452664,MOS
2015-10-09,34.05,34.26,33.69,33.93,4566163,MOS
2015-10-12,33.95,33.98,32.76,33.08,2928659,MOS
2015-10-13,32.79,33.89,32.76,33.44,5334068,MOS
2015-10-14,33.44,35.55,33.42,35.33,7785596,MOS
2015-10-15,35.32,35.47,34.65,34.93,5715903,MOS
2015-10-16,35.1,35.19,34.72,34.93,5224361,MOS
2015-10-19,34.6,34.8,33.95,34.16,3185948,MOS
2015-10-20,34.04,34.88,34.0,34.76,4201056,MOS
2015-10-21,34.79,34.9,34.05,34.41,3773996,MOS
2015-10-22,34.63,35.235,34.47,35.16,3592198,MOS
2015-10-23,35.44,35.7,34.9,35.62,3720322,MOS
2015-10-26,35.61,36.05,35.325,35.39,3432190,MOS
2015-10-27,35.1,35.147,33.76,34.27,4006078,MOS
2015-10-28,34.3,34.92,34.18,34.56,5443058,MOS
2015-10-29,34.21,34.92,33.75,34.66,3931300,MOS
2015-10-30,34.57,34.754,33.51,33.79,4941588,MOS
2015-11-02,33.86,34.68,33.73,34.48,3900038,MOS
2015-11-03,33.54,36.95,33.24,36.51,7134655,MOS
2015-11-04,36.52,36.53,33.19,33.38,8162090,MOS
2015-11-05,33.45,33.89,32.48,32.67,6327156,MOS
2015-11-06,32.67,32.91,32.15,32.5,4354909,MOS
2015-11-09,32.5,32.8,31.7,32.64,4515522,MOS
2015-11-10,32.61,32.74,31.34,31.76,4424056,MOS
2015-11-11,31.85,31.94,31.07,31.85,3598546,MOS
2015-11-12,31.46,32.14,31.26,31.66,3280692,MOS
2015-11-13,31.69,32.51,31.53,32.21,4389266,MOS
2015-11-16,32.26,32.97,32.13,32.68,3435536,MOS
2015-11-17,32.87,32.96,31.505,31.73,4526228,MOS
2015-11-18,31.71,32.13,31.53,31.95,4567061,MOS
2015-11-19,32.05,32.95,32.0,32.31,3625191,MOS
2015-11-20,32.45,32.66,31.09,31.26,4044334,MOS
2015-11-23,31.17,31.5,30.94,30.96,4505030,MOS
2015-11-24,30.91,31.78,30.67,31.53,4340561,MOS
2015-11-25,31.36,31.82,31.08,31.46,2881840,MOS
2015-11-27,31.47,31.52,30.82,31.05,1899121,MOS
2015-11-30,31.08,31.815,30.61,31.64,5514118,MOS
2015-12-01,31.5,32.25,31.28,31.82,5679144,MOS
2015-12-02,31.81,31.85,30.425,30.71,4906310,MOS
2015-12-03,30.94,31.15,30.54,31.03,5467063,MOS
2015-12-04,31.0,31.05,30.09,30.88,6470666,MOS
2015-12-07,30.72,32.26,30.37,32.05,9705098,MOS
2015-12-08,31.82,31.93,30.0,30.02,8153987,MOS
2015-12-09,30.23,30.99,30.19,30.84,5394222,MOS
2015-12-10,30.82,31.45,30.02,30.07,4687172,MOS
2015-12-11,29.86,29.94,29.28,29.37,4180056,MOS
2015-12-14,29.36,29.49,28.27,28.7,5010623,MOS
2015-12-15,28.84,29.62,28.84,29.47,4210906,MOS
2015-12-16,29.68,30.13,28.94,30.09,4558834,MOS
2015-12-17,30.03,30.14,28.82,28.84,4880750,MOS
2015-12-18,28.73,29.38,28.5,28.54,12515385,MOS
2015-12-21,28.71,28.8,26.96,27.24,8913315,MOS
2015-12-22,27.4,28.955,27.37,28.7,6796767,MOS
2015-12-23,28.96,30.5,28.9,30.01,6161353,MOS
2015-12-24,30.09,30.45,29.63,29.75,1668902,MOS
2015-12-28,29.6,29.63,28.62,28.98,3238082,MOS
2015-12-29,29.17,29.35,28.52,28.87,3260919,MOS
2015-12-30,28.91,29.08,28.17,28.35,3015958,MOS
2015-12-31,28.06,28.3,27.53,27.59,4235834,MOS
2016-01-04,27.31,28.43,27.22,28.42,7316363,MOS
2016-01-05,28.66,28.67,27.87,28.3,4995715,MOS
2016-01-06,27.83,27.85,26.265,26.44,5965357,MOS
2016-01-07,26.17,26.34,25.34,25.53,5552689,MOS
2016-01-08,25.5,25.6,24.77,24.91,5372340,MOS
2016-01-11,25.0,25.07,23.52,23.8,7972666,MOS
2016-01-12,24.3,24.765,23.65,24.56,8549868,MOS
2016-01-13,24.75,25.1699,24.03,24.14,6384269,MOS
2016-01-14,24.08,25.38,23.76,25.06,7342210,MOS
2016-01-15,24.44,25.675,24.23,25.47,9118903,MOS
2016-01-19,25.76,25.95,24.2507,24.83,7747056,MOS
2016-01-20,24.38,24.4,22.689,23.93,8875762,MOS
2016-01-21,24.11,24.97,23.79,24.62,5979173,MOS
2016-01-22,25.25,26.23,23.365,23.85,9015752,MOS
2016-01-25,23.22,23.22,22.16,22.4,7810950,MOS
2016-01-26,22.43,23.09,22.4,22.85,5043572,MOS
2016-01-27,22.81,23.2,22.16,22.57,5721879,MOS
2016-01-28,22.49,23.18,22.05,23.0,5406316,MOS
2016-01-29,23.44,24.1,22.79,24.1,7734413,MOS
2016-02-01,23.95,24.07,23.015,23.92,5736439,MOS
2016-02-02,23.63,23.63,22.02,22.1,6465466,MOS
2016-02-03,22.44,23.94,22.43,23.93,5728357,MOS
2016-02-04,24.0,25.37,23.96,24.8,8350076,MOS
2016-02-05,24.7,25.46,24.21,24.86,4653965,MOS
2016-02-08,24.5,24.59,23.06,23.58,6038900,MOS
2016-02-09,23.09,24.06,22.58,23.86,6325973,MOS
2016-02-10,24.19,24.5,23.34,23.42,5091788,MOS
2016-02-11,23.17,25.77,22.37,24.75,11169530,MOS
2016-02-12,24.68,24.91,22.51,22.91,12192650,MOS
2016-02-16,22.86,23.62,22.2,23.54,7381395,MOS
2016-02-17,23.79,25.51,23.68,25.3,7562605,MOS
2016-02-18,25.43,25.89,24.755,25.72,6359764,MOS
2016-02-19,25.59,25.6,24.1,24.4,6529598,MOS
2016-02-22,24.69,25.22,24.67,25.16,3693345,MOS
2016-02-23,25.06,25.069,24.12,24.38,5016444,MOS
2016-02-24,24.08,25.075,23.1077,24.97,6586801,MOS
2016-02-25,24.97,25.675,24.5,25.42,4698517,MOS
2016-02-26,25.73,27.07,25.62,26.82,8208211,MOS
2016-02-29,26.6,27.2,26.33,26.65,7683449,MOS
2016-03-01,26.56,27.35,26.48,27.1,5778323,MOS
2016-03-02,26.75,28.42,26.63,28.15,6645111,MOS
2016-03-03,28.19,28.615,27.89,28.49,4457990,MOS
2016-03-04,28.55,29.82,28.5,29.61,9121390,MOS
2016-03-07,29.59,31.1,29.59,30.37,9752217,MOS
2016-03-08,30.02,30.37,29.095,29.13,5955531,MOS
2016-03-09,29.35,30.16,29.04,30.13,5591463,MOS
2016-03-10,30.19,30.35,28.92,29.46,6894537,MOS
2016-03-11,29.5,29.8,28.5,28.7,7705508,MOS
2016-03-14,28.6,29.905,28.32,29.46,5219007,MOS
2016-03-15,29.03,29.19,28.27,28.54,4412482,MOS
2016-03-16,28.08,29.23,28.04,29.1,4646561,MOS
2016-03-17,29.51,30.25,29.29,29.87,5491971,MOS
2016-03-18,30.07,30.3,29.34,29.72,15177970,MOS
2016-03-21,29.58,30.21,29.505,29.72,3606447,MOS
2016-03-22,29.51,29.7,28.92,29.15,3961488,MOS
2016-03-23,28.7,28.83,27.89,28.02,5694522,MOS
2016-03-24,27.75,27.75,26.8635,27.26,6437136,MOS
2016-03-28,27.51,28.06,26.82,27.96,4624962,MOS
2016-03-29,27.64,28.055,26.95,27.97,4093072,MOS
2016-03-30,27.85,28.41,27.69,28.12,3778751,MOS
2016-03-31,28.16,28.305,26.88,27.0,6785818,MOS
2016-04-01,26.89,27.03,25.79,26.84,7022118,MOS
2016-04-04,26.38,26.65,25.65,25.81,4496310,MOS
2016-04-05,25.6,25.8016,25.165,25.37,3911940,MOS
2016-04-06,25.41,25.5,24.52,25.4,4730512,MOS
2016-04-07,25.19,25.4,24.52,24.75,4492284,MOS
2016-04-08,25.11,25.67,24.865,24.96,3947958,MOS
2016-04-11,24.96,25.15,24.65,24.87,4243802,MOS
2016-04-12,24.98,25.64,24.57,25.53,6008756,MOS
2016-04-13,25.89,26.555,25.68,26.52,5014302,MOS
2016-04-14,26.02,26.11,25.18,25.47,6128325,MOS
2016-04-15,25.42,26.24,25.11,26.11,4706290,MOS
2016-04-18,25.96,26.72,25.8,26.5,4539887,MOS
2016-04-19,26.44,28.25,26.38,28.22,7157591,MOS
2016-04-20,28.5,28.9333,28.06,28.52,6413603,MOS
2016-04-21,28.84,29.66,28.59,28.71,5772625,MOS
2016-04-22,28.8,29.17,28.3799,28.55,3494984,MOS
2016-04-25,28.28,29.16,28.09,28.28,4030826,MOS
2016-04-26,28.34,28.69,27.72,28.55,3989887,MOS
2016-04-27,28.58,28.83,28.24,28.54,5927971,MOS
2016-04-28,27.98,29.255,27.52,28.57,7435611,MOS
2016-04-29,28.42,28.74,27.7,27.99,7336159,MOS
2016-05-02,28.27,28.59,27.43,28.52,5288029,MOS
2016-05-03,28.19,28.39,27.405,27.51,4966080,MOS
2016-05-04,27.07,27.89,26.04,27.11,7040828,MOS
2016-05-05,27.28,27.33,25.96,26.08,6180992,MOS
2016-05-06,25.92,26.45,25.84,25.99,3613281,MOS
2016-05-09,25.74,25.74,24.91,24.93,5396595,MOS
2016-05-10,25.03,26.18,24.81,26.06,5092772,MOS
2016-05-11,26.05,26.67,25.67,26.07,6846106,MOS
2016-05-12,26.68,26.9,25.38,25.44,5245450,MOS
2016-05-13,25.31,25.6,24.75,24.84,4879965,MOS
2016-05-16,25.03,25.89,25.01,25.8,4577471,MOS
2016-05-17,25.78,26.585,25.67,26.2,5543647,MOS
2016-05-18,25.95,26.55,25.1,25.23,4776859,MOS
2016-05-19,25.22,25.82,25.05,25.67,4506616,MOS
2016-05-20,25.78,26.36,25.7,25.94,4125068,MOS
2016-05-23,25.8,26.72,25.65,26.31,4993524,MOS
2016-05-24,26.51,26.59,25.84,25.96,4217327,MOS
2016-05-25,26.14,26.63,26.03,26.49,5039249,MOS
2016-05-26,26.68,26.81,26.0,26.13,5229089,MOS
2016-05-27,26.17,26.27,25.61,25.69,3800816,MOS
2016-05-31,25.47,25.47,24.75,25.23,7570659,MOS
2016-06-01,25.0,25.305,24.42,25.23,7758883,MOS
2016-06-02,25.29,26.0,25.12,25.65,7305910,MOS
2016-06-03,25.28,26.73,25.25,26.7,6587553,MOS
2016-06-06,26.85,28.49,26.75,28.36,7450725,MOS
2016-06-07,28.52,29.39,28.47,29.03,6580411,MOS
2016-06-08,29.3,29.46,27.625,28.02,6700175,MOS
2016-06-09,28.05,28.13,27.105,27.53,5003049,MOS
2016-06-10,27.21,27.46,26.62,26.97,5135613,MOS
2016-06-13,27.22,28.08,26.89,26.91,4072998,MOS
2016-06-14,26.85,27.47,25.95,26.29,5588998,MOS
2016-06-15,26.4,27.04,26.24,26.3,3910349,MOS
2016-06-16,26.07,26.11,25.44,25.9,4591515,MOS
2016-06-17,25.93,26.87,25.93,26.74,6420687,MOS
2016-06-20,27.07,27.73,26.85,26.88,5225574,MOS
2016-06-21,26.86,27.145,26.08,26.97,6251217,MOS
2016-06-22,27.19,27.65,26.69,26.74,4821295,MOS
2016-06-23,27.57,28.7,27.55,28.0,9273087,MOS
2016-06-24,26.93,27.825,26.64,26.91,8695056,MOS
2016-06-27,26.43,26.497,24.53,24.69,7357396,MOS
2016-06-28,25.27,25.58,24.84,25.26,4953405,MOS
2016-06-29,25.58,25.73,25.04,25.62,4469735,MOS
2016-06-30,25.71,26.79,25.21,26.18,7548844,MOS
2016-07-01,26.03,26.87,26.02,26.57,3845867,MOS
2016-07-05,26.24,26.56,25.24,25.47,3895717,MOS
2016-07-06,25.44,25.48,24.45,25.23,4557780,MOS
2016-07-07,25.43,25.71,24.84,24.99,4477141,MOS
2016-07-08,25.39,25.6,24.99,25.48,4398682,MOS
2016-07-11,25.7,26.2,25.59,25.69,3562120,MOS
2016-07-12,25.74,26.83,25.74,26.48,6540512,MOS
2016-07-13,26.15,27.42,25.94,27.41,7547715,MOS
2016-07-14,27.62,28.67,27.36,28.18,6964757,MOS
2016-07-15,28.3,28.71,27.9503,28.69,4862042,MOS
2016-07-18,28.62,29.37,28.26,29.28,5520960,MOS
2016-07-19,28.8,29.24,28.29,28.68,6292748,MOS
2016-07-20,28.58,29.58,28.3,29.01,5825784,MOS
2016-07-21,29.02,29.409,28.66,28.89,4080108,MOS
2016-07-22,28.74,28.97,28.24,28.28,3892550,MOS
2016-07-25,28.24,28.65,27.98,28.63,4375021,MOS
2016-07-26,28.63,29.46,28.5,29.34,3773712,MOS
2016-07-27,29.43,29.69,28.58,28.88,3799565,MOS
2016-07-28,28.32,28.37,27.43,27.65,5901369,MOS
2016-07-29,27.53,27.535,26.63,27.0,9051393,MOS
2016-08-01,27.02,27.13,26.41,26.63,6613093,MOS
2016-08-02,26.42,28.06,26.42,27.26,8098349,MOS
2016-08-03,27.11,27.75,26.85,27.3,6253307,MOS
2016-08-04,27.11,27.11,25.98,26.44,6586858,MOS
2016-08-05,26.65,27.685,26.51,27.27,6205807,MOS
2016-08-08,27.47,28.4,27.465,28.32,4755716,MOS
2016-08-09,28.39,28.66,28.12,28.21,4343048,MOS
2016-08-10,28.31,28.695,27.79,27.88,5130629,MOS
2016-08-11,27.94,28.18,27.3,28.11,4386040,MOS
2016-08-12,28.11,28.5,27.13,27.18,5417437,MOS
2016-08-15,27.26,28.5,27.19,28.43,4629120,MOS
2016-08-16,28.5,28.7,27.85,28.07,4669992,MOS
2016-08-17,27.8,27.97,27.365,27.8,4616908,MOS
2016-08-18,27.86,28.03,27.62,27.96,4277416,MOS
2016-08-19,27.65,28.15,27.44,28.07,3010287,MOS
2016-08-22,27.87,28.43,27.72,28.39,3536510,MOS
2016-08-23,28.72,29.47,28.64,29.27,5265936,MOS
2016-08-24,29.22,29.38,28.39,28.44,4235618,MOS
2016-08-25,28.5,28.795,28.33,28.5,2978964,MOS
2016-08-26,28.67,28.9,27.47,27.6,5416518,MOS
2016-08-29,27.67,28.16,27.67,27.95,3131964,MOS
2016-08-30,27.87,30.96,27.69,30.45,21094807,MOS
2016-08-31,30.3,30.39,29.55,30.07,8702748,MOS
2016-09-01,30.0,30.03,29.04,29.17,6231117,MOS
2016-09-02,29.48,29.85,28.895,29.49,3842643,MOS
2016-09-06,29.28,29.5062,28.62,28.65,3807530,MOS
2016-09-07,28.52,29.16,28.18,28.57,4789476,MOS
2016-09-08,28.63,28.95,28.1,28.25,3951751,MOS
2016-09-09,28.06,28.13,26.97,27.01,4595282,MOS
2016-09-12,27.09,27.58,26.75,27.25,5763917,MOS
2016-09-13,26.8,26.92,26.09,26.49,4866601,MOS
2016-09-14,26.59,26.68,25.695,25.83,3943718,MOS
2016-09-15,25.72,26.21,25.71,25.95,4468496,MOS
2016-09-16,25.75,25.98,25.44,25.54,4650571,MOS
2016-09-19,25.56,25.71,25.28,25.28,3599911,MOS
2016-09-20,25.42,25.54,25.0,25.09,4040795,MOS
2016-09-21,25.3,25.66,25.02,25.32,4077447,MOS
2016-09-22,25.46,25.9525,25.38,25.55,5199034,MOS
2016-09-23,25.42,25.53,24.8,24.82,5474153,MOS
2016-09-26,24.75,24.87,24.12,24.14,6537265,MOS
2016-09-27,24.06,24.12,23.725,23.99,6960433,MOS
2016-09-28,24.07,24.48,23.92,24.46,5132944,MOS
2016-09-29,24.5,24.785,24.17,24.25,4453896,MOS
2016-09-30,24.4,24.64,24.15,24.46,5645929,MOS
2016-10-03,24.5,24.94,24.26,24.89,5816812,MOS
2016-10-04,24.86,24.949,24.59,24.64,4266952,MOS
2016-10-05,24.79,25.49,24.61,25.07,4812362,MOS
2016-10-06,25.05,25.2,24.59,24.85,3759754,MOS
2016-10-07,24.9,24.91,24.43,24.58,3920017,MOS
2016-10-10,24.81,25.05,24.67,24.83,2875411,MOS
2016-10-11,24.83,25.0,24.43,24.86,4607694,MOS
2016-10-12,24.8,24.87,23.75,23.79,6488586,MOS
2016-10-13,23.52,23.52,22.77,23.24,6158209,MOS
2016-10-14,23.4,23.73,23.14,23.15,4146757,MOS
2016-10-17,23.16,23.28,22.8,22.83,4035507,MOS
2016-10-18,23.11,23.54,22.83,23.39,4208989,MOS
2016-10-19,23.28,23.94,23.22,23.84,5508898,MOS
2016-10-20,23.7,24.85,23.59,24.69,8720954,MOS
2016-10-21,24.52,24.76,24.15,24.31,4099652,MOS
2016-10-24,24.4,24.54,24.17,24.51,3094219,MOS
2016-10-25,24.58,24.83,24.35,24.6,3515693,MOS
2016-10-26,24.51,24.97,24.36,24.82,3447803,MOS
2016-10-27,25.0,25.07,23.825,23.93,5462120,MOS
2016-10-28,23.99,24.29,23.53,23.79,3762689,MOS
2016-10-31,23.72,23.9,23.26,23.53,4857108,MOS
2016-11-01,23.96,24.94,23.66,24.32,8046496,MOS
2016-11-02,24.53,25.04,24.21,24.73,7180471,MOS
2016-11-03,24.58,24.65,24.07,24.15,5481676,MOS
2016-11-04,24.02,24.79,23.96,24.5,4357340,MOS
2016-11-07,24.88,25.35,24.76,25.11,5524724,MOS
2016-11-08,25.06,26.28,24.81,26.18,5437609,MOS
2016-11-09,25.93,26.9572,25.5,26.77,5781178,MOS
2016-11-10,26.93,28.5,26.93,28.23,7989680,MOS
2016-11-11,28.07,28.18,26.8,27.41,7431646,MOS
2016-11-14,27.45,28.3,27.45,28.29,6924236,MOS
2016-11-15,28.13,28.19,27.57,27.95,4852134,MOS
2016-11-16,27.73,27.95,27.15,27.21,3388833,MOS
2016-11-17,27.24,27.44,27.02,27.33,2786749,MOS
2016-11-18,27.21,28.36,27.21,28.26,4148555,MOS
2016-11-21,28.5,29.07,28.47,29.05,5397474,MOS
2016-11-22,29.05,29.12,27.2,27.37,6784488,MOS
2016-11-23,27.35,27.91,27.29,27.45,4207887,MOS
2016-11-25,27.48,27.7,26.95,27.43,2109053,MOS
2016-11-28,27.42,27.64,26.8,27.35,4622630,MOS
2016-11-29,26.99,27.3,26.61,27.06,5492925,MOS
2016-11-30,27.4,28.56,27.29,28.4,6345075,MOS
2016-12-01,28.6,29.5,28.56,29.09,7389339,MOS
2016-12-02,29.05,29.2501,28.67,28.82,3778594,MOS
2016-12-05,28.98,29.8,28.98,29.17,6320374,MOS
2016-12-06,29.05,29.52,28.47,29.38,5345317,MOS
2016-12-07,29.45,30.29,29.31,30.23,4664678,MOS
2016-12-08,30.43,30.69,29.945,30.18,4320138,MOS
2016-12-09,30.26,31.54,30.19,31.42,5671171,MOS
2016-12-12,31.43,31.45,30.09,30.24,5559750,MOS
2016-12-13,30.62,30.63,29.055,29.52,6298846,MOS
2016-12-14,29.57,30.44,29.32,29.38,4929529,MOS
2016-12-15,29.22,30.38,29.1,29.74,3965694,MOS
2016-12-16,29.65,29.92,29.18,29.56,6911809,MOS
2016-12-19,28.9,29.39,27.62,27.77,9520555,MOS
2016-12-20,27.94,28.22,27.51,28.16,6696276,MOS
2016-12-21,28.39,28.87,28.03,28.78,5545759,MOS
2016-12-22,28.68,29.43,28.54,29.35,5719251,MOS
2016-12-23,29.34,29.5,28.8,29.18,2698943,MOS
2016-12-27,29.15,30.31,29.1108,30.04,2729606,MOS
2016-12-28,30.09,30.38,29.0,29.06,3401894,MOS
2016-12-29,29.06,29.455,29.0199,29.33,2083606,MOS
2016-12-30,29.39,29.79,29.1,29.33,2879914,MOS
2017-01-03,29.65,30.07,29.28,29.53,3359126,MOS
2017-01-04,29.7,30.9,29.69,30.81,12151785,MOS
2017-01-05,30.9,31.04,30.46,30.87,4712722,MOS
2017-01-06,30.85,30.91,30.56,30.8,2707567,MOS
2017-01-09,30.87,31.12,30.445,30.71,3086120,MOS
2017-01-10,30.79,31.23,30.29,30.72,3005320,MOS
2017-01-11,30.77,31.45,30.51,31.43,3408557,MOS
2017-01-12,31.43,31.61,30.665,31.41,3511385,MOS
2017-01-13,31.49,31.78,30.93,31.25,2961028,MOS
2017-01-17,31.49,31.515,30.59,30.77,3302148,MOS
2017-01-18,30.84,30.92,30.345,30.6,2898602,MOS
2017-01-19,30.69,30.83,30.01,30.25,3145605,MOS
2017-01-20,30.69,31.57,30.65,31.28,5524931,MOS
2017-01-23,31.33,31.63,31.05,31.55,3544878,MOS
2017-01-24,31.89,33.99,31.89,33.45,9688176,MOS
2017-01-25,33.5,33.93,32.93,33.26,7093257,MOS
2017-01-26,32.01,32.34,31.425,31.84,8222283,MOS
2017-01-27,31.82,31.99,31.12,31.42,4891132,MOS
2017-01-30,31.15,31.15,30.705,30.97,3627098,MOS
2017-01-31,31.04,31.39,30.71,31.37,5095303,MOS
2017-02-01,31.38,31.96,31.065,31.68,3910936,MOS
2017-02-02,31.59,31.68,30.76,31.45,2807858,MOS
2017-02-03,31.53,31.95,31.51,31.85,4943349,MOS
2017-02-06,31.77,32.14,31.6,32.03,5790505,MOS
2017-02-07,31.1,33.02,30.66,32.23,7328088,MOS
2017-02-08,32.23,32.59,31.6,32.21,4806074,MOS
2017-02-09,32.39,32.57,31.59,31.83,5003591,MOS
2017-02-10,32.08,33.04,32.08,32.86,4617034,MOS
2017-02-13,33.13,34.36,33.1,33.75,5985625,MOS
2017-02-14,33.65,34.035,33.41,34.02,3403208,MOS
2017-02-15,34.01,34.04,33.365,33.78,4173485,MOS
2017-02-16,33.68,33.805,32.93,33.15,3699384,MOS
2017-02-17,33.14,33.6,32.76,33.59,2771476,MOS
2017-02-21,33.9,33.9,33.45,33.64,3024563,MOS
2017-02-22,33.37,33.59,33.0931,33.13,2382093,MOS
2017-02-23,33.31,33.31,31.4707,31.83,6941133,MOS
2017-02-24,31.47,31.56,31.04,31.42,4386010,MOS
2017-02-27,31.38,31.65,31.2,31.54,4690039,MOS
2017-02-28,31.24,31.86,31.075,31.19,8541961,MOS
2017-03-01,31.6,31.9,30.94,31.03,6733194,MOS
2017-03-02,31.09,31.17,30.41,30.42,5348703,MOS
2017-03-03,30.3,30.38,29.93,30.22,6561116,MOS
2017-03-06,30.01,30.14,29.63,29.65,4017083,MOS
2017-03-07,29.67,29.71,28.96,29.18,9147370,MOS
2017-03-08,29.25,29.44,28.64,28.67,8117124,MOS
2017-03-09,29.21,30.49,28.78,29.0,11897009,MOS
2017-03-10,29.03,29.43,28.85,29.19,5809645,MOS
2017-03-13,29.3,29.435,28.98,29.12,2801137,MOS
2017-03-14,28.83,28.95,28.46,28.6,3282632,MOS
2017-03-15,28.78,29.265,28.55,29.14,3678045,MOS
2017-03-16,29.32,29.4,28.94,28.99,2716627,MOS
2017-03-17,29.08,29.29,28.93,29.17,4827977,MOS
2017-03-20,29.22,29.57,29.0,29.25,3050754,MOS
2017-03-21,29.25,29.59,28.62,28.64,3534592,MOS
2017-03-22,28.64,28.88,28.34,28.75,2676034,MOS
2017-03-23,28.79,29.18,28.66,29.0,1969071,MOS
2017-03-24,28.98,29.08,28.58,28.75,2158625,MOS
2017-03-27,28.46,28.9,28.38,28.64,3073120,MOS
2017-03-28,28.65,29.37,28.65,29.17,2860631,MOS
2017-03-29,29.18,29.8,29.04,29.48,2737884,MOS
2017-03-30,29.37,29.56,29.02,29.35,2997284,MOS
2017-03-31,29.24,29.475,28.93,29.18,4223356,MOS
2017-04-03,29.25,29.43,28.41,28.91,3958722,MOS
2017-04-04,28.89,29.17,28.58,29.16,4588679,MOS
2017-04-05,29.36,29.51,28.97,29.0,5330429,MOS
2017-04-06,29.0,29.33,28.86,29.19,3258014,MOS
2017-04-07,29.05,29.1349,28.81,28.85,2479939,MOS
2017-04-10,28.95,29.13,28.67,28.94,2918885,MOS
2017-04-11,28.93,29.05,28.27,28.69,3736005,MOS
2017-04-12,28.56,28.66,28.11,28.15,3797424,MOS
2017-04-13,28.08,28.16,27.42,27.46,4231723,MOS
2017-04-17,27.48,27.56,27.2,27.36,4467607,MOS
2017-04-18,27.16,27.185,26.82,27.04,3874602,MOS
2017-04-19,27.11,27.21,26.72,26.83,3063908,MOS
2017-04-20,26.97,27.26,26.89,27.1,3432959,MOS
2017-04-21,27.04,27.13,26.67,26.67,3539715,MOS
2017-04-24,27.06,27.2457,26.93,27.09,4856226,MOS
2017-04-25,27.39,27.71,27.29,27.54,4322643,MOS
2017-04-26,27.37,27.52,26.85,27.42,5188884,MOS
2017-04-27,27.56,27.89,27.38,27.45,4214651,MOS
2017-04-28,27.55,27.61,26.875,26.93,5411670,MOS
2017-05-01,27.12,27.15,26.8,26.87,4390151,MOS
2017-05-02,26.04,26.11,24.58,24.95,14086964,MOS
2017-05-03,24.73,24.85,23.52,23.63,11549267,MOS
2017-05-04,23.68,23.8959,23.205,23.32,8444207,MOS
2017-05-05,23.4,23.64,23.4,23.45,7754594,MOS
2017-05-08,23.48,23.665,23.29,23.54,6836979,MOS
2017-05-09,24.0,24.12,23.46,23.49,9226604,MOS
2017-05-10,23.52,23.62,23.4,23.46,10589387,MOS
2017-05-11,23.48,23.855,23.21,23.7,6840114,MOS
2017-05-12,23.65,23.8,22.9,22.91,5801797,MOS
2017-05-15,23.12,23.68,23.04,23.45,4464484,MOS
2017-05-16,23.45,23.65,23.24,23.41,3427415,MOS
2017-05-17,23.07,23.28,22.6,22.81,5154853,MOS
2017-05-18,22.51,22.9443,22.43,22.85,4722445,MOS
2017-05-19,22.95,23.9,22.94,23.65,5662338,MOS
2017-05-22,23.8,23.88,22.89,23.1,4966457,MOS
2017-05-23,23.21,23.49,23.11,23.32,5129389,MOS
2017-05-24,23.34,23.47,22.98,23.14,2875876,MOS
2017-05-25,23.14,23.42,22.68,22.9,3218630,MOS
2017-05-26,22.84,23.21,22.775,23.16,2490745,MOS
2017-05-30,23.0,23.06,22.85,22.94,2214494,MOS
2017-05-31,22.96,22.96,22.28,22.63,4697645,MOS
2017-06-01,22.63,23.065,22.45,22.79,3406610,MOS
2017-06-02,22.73,22.75,22.32,22.5,3616167,MOS
2017-06-05,22.38,22.73,22.281,22.6,3449554,MOS
2017-06-06,22.46,22.67,22.26,22.6,3053123,MOS
2017-06-07,22.6,22.61,22.15,22.25,4029005,MOS
2017-06-08,22.25,22.79,22.18,22.55,2856076,MOS
2017-06-09,22.86,23.645,22.68,23.51,4920943,MOS
2017-06-12,23.51,24.45,23.3,23.55,6525206,MOS
2017-06-13,23.55,23.81,23.29,23.7,4460719,MOS
2017-06-14,23.69,23.8,22.64,22.74,4309605,MOS
2017-06-15,22.52,22.76,22.23,22.33,3993525,MOS
2017-06-16,22.36,22.72,22.19,22.71,6020309,MOS
2017-06-19,22.78,22.95,22.69,22.86,3445813,MOS
2017-06-20,22.72,22.72,22.2,22.22,3478261,MOS
2017-06-21,22.26,22.39,21.785,21.87,4087409,MOS
2017-06-22,21.88,22.47,21.81,22.32,5839343,MOS
2017-06-23,22.4,23.04,22.1099,22.97,4545847,MOS
2017-06-26,23.03,23.3,22.91,23.23,3467519,MOS
2017-06-27,23.27,23.34,22.63,22.63,2518286,MOS
2017-06-28,22.84,23.06,22.57,22.58,2437169,MOS
2017-06-29,22.65,22.995,22.5,22.61,2962734,MOS
2017-06-30,22.73,22.96,22.5501,22.83,2562666,MOS
2017-07-03,23.04,23.84,22.98,23.77,2389626,MOS
2017-07-05,23.76,23.81,22.831,22.87,4404563,MOS
2017-07-06,22.73,22.885,22.35,22.4,3217021,MOS
2017-07-07,22.48,22.67,22.17,22.6,3508788,MOS
2017-07-10,22.64,24.18,22.53,23.8,6812570,MOS
2017-07-11,23.79,23.96,23.13,23.67,5674876,MOS
2017-07-12,23.88,24.295,23.45,23.57,5307785,MOS
2017-07-13,23.53,23.9,23.3624,23.85,3152624,MOS
2017-07-14,23.75,23.8698,23.52,23.72,2952526,MOS
2017-07-17,23.77,24.24,23.69,23.96,2768497,MOS
2017-07-18,23.9,23.99,23.67,23.97,1966748,MOS
2017-07-19,24.05,24.65,24.01,24.54,3778369,MOS
2017-07-20,24.71,24.77,24.11,24.43,3423499,MOS
2017-07-21,24.44,24.62,24.04,24.37,2922021,MOS
2017-07-24,24.26,24.35,24.01,24.16,2239693,MOS
2017-07-25,24.22,24.56,24.0,24.22,3211397,MOS
2017-07-26,24.32,24.44,23.48,23.6,3482148,MOS
2017-07-27,23.64,24.195,23.3411,23.88,3861412,MOS
2017-07-28,23.88,24.29,23.88,24.17,3015120,MOS
2017-07-31,24.19,24.37,23.99,24.14,3382325,MOS
2017-08-01,22.4,22.615,22.195,22.58,3177651,MOS
2017-08-02,22.8,22.87,22.05,22.25,5717720,MOS
2017-08-03,22.15,22.65,22.06,22.32,3598602,MOS
2017-08-04,22.4,22.615,22.195,22.58,3177651,MOS
2017-08-07,22.61,22.62,21.88,21.97,4366480,MOS
2017-08-08,21.96,22.19,21.43,21.54,5481579,MOS
2017-08-09,21.51,21.56,21.14,21.26,4222496,MOS
2017-08-10,21.19,21.37,20.385,20.61,7105710,MOS
2017-08-11,20.79,20.85,20.06,20.34,5511973,MOS
2017-08-14,20.44,20.64,20.27,20.31,4772515,MOS
2017-08-15,20.18,20.25,19.77,20.16,7894433,MOS
2017-08-16,20.22,20.755,20.1695,20.57,5607029,MOS
2017-08-17,20.54,20.95,20.08,20.1,3848158,MOS
2017-08-18,20.06,20.085,19.59,19.86,4465639,MOS
2017-08-21,19.87,19.96,19.6844,19.86,2588956,MOS
2017-08-22,19.99,20.32,19.93,19.94,3806513,MOS
2017-08-23,19.9,20.31,19.9,20.17,2899997,MOS
2017-08-24,20.2,20.42,20.0,20.19,2380246,MOS
2017-08-25,20.34,20.54,20.21,20.37,2300796,MOS
2017-08-28,20.4,20.45,19.87,20.07,3441699,MOS
2017-08-29,19.92,19.95,19.71,19.94,2898583,MOS
2017-08-30,19.9,19.9,19.67,19.82,2004824,MOS
2017-08-31,19.94,20.13,19.715,19.98,3491877,MOS
2017-09-01,20.05,20.26,20.0,20.11,2554077,MOS
2017-09-05,20.11,20.23,19.42,19.46,5228268,MOS
2017-09-06,19.4,19.83,19.241,19.74,5979686,MOS
2017-09-07,19.78,19.9,19.485,19.53,4919744,MOS
2017-09-08,19.51,19.55,19.23,19.39,3871266,MOS
2017-09-11,19.5,20.215,19.47,20.01,6104766,MOS
2017-09-12,20.09,20.56,20.05,20.26,4859274,MOS
2017-09-13,20.31,20.37,20.0,20.13,3027132,MOS
2017-09-14,20.12,20.46,20.085,20.44,3810789,MOS
2017-09-15,20.47,20.77,20.39,20.66,6355123,MOS
2017-09-18,20.66,21.855,20.66,21.31,8305325,MOS
2017-09-19,21.37,21.49,20.725,20.84,5015025,MOS
2017-09-20,20.96,21.35,20.675,20.87,4718972,MOS
2017-09-21,20.81,21.29,20.72,20.94,4426084,MOS
2017-09-22,20.88,21.0,20.74,20.86,2187688,MOS
2017-09-25,20.88,21.285,20.79,21.26,3885773,MOS
2017-09-26,21.29,21.51,21.0,21.39,3201701,MOS
2017-09-27,21.51,21.55,21.17,21.46,3057302,MOS
2017-09-28,21.52,21.905,21.22,21.3,4312830,MOS
2017-09-29,21.3,21.6,21.17,21.59,2792510,MOS
2017-10-02,21.53,21.92,21.43,21.75,3881152,MOS
2017-10-03,21.9,21.91,21.63,21.76,2959024,MOS
2017-10-04,21.75,21.94,21.64,21.72,2808995,MOS
2017-10-05,21.75,21.79,21.55,21.64,4017079,MOS
2017-10-06,21.57,21.6,20.93,21.02,4886141,MOS
2017-10-09,20.97,21.05,20.72,20.94,3909130,MOS
2017-10-10,21.03,21.06,20.84,20.92,2088985,MOS
2017-10-11,21.11,21.37,21.03,21.1,2707366,MOS
2017-10-12,21.02,21.27,20.945,21.23,2894198,MOS
2017-10-13,21.3,22.05,21.27,21.78,3753176,MOS
2017-10-16,21.81,21.93,21.68,21.9,2490971,MOS
2017-10-17,21.77,21.84,20.89,21.06,4800069,MOS
2017-10-18,21.06,21.42,20.98,21.16,3356172,MOS
2017-10-19,21.05,21.18,20.93,21.1,2645531,MOS
2017-10-20,21.25,21.43,21.02,21.41,2353319,MOS
2017-10-23,21.4,21.57,21.03,21.03,2228977,MOS
2017-10-24,21.11,21.8,21.03,21.65,3396318,MOS
2017-10-25,21.7,21.72,21.26,21.55,2474260,MOS
2017-10-26,21.25,21.28,20.83,21.16,3965439,MOS
2017-10-27,20.91,21.1,20.86,20.94,4071030,MOS
2017-10-30,20.95,21.19,20.75,20.85,4731756,MOS
2017-10-31,22.3,22.9,21.94,22.34,11791541,MOS
2017-11-01,23.02,23.14,22.5,22.64,7616480,MOS
2017-11-02,22.84,23.0,22.4,22.47,5403781,MOS
2017-11-03,22.5,22.55,22.25,22.38,4462398,MOS
2017-11-06,22.38,22.94,22.38,22.49,4851836,MOS
2017-11-07,22.5,22.68,22.24,22.56,5929425,MOS
2017-11-08,22.56,22.795,22.34,22.64,4764191,MOS
2017-11-09,22.42,22.8,22.29,22.5,5843488,MOS
2017-11-10,22.42,23.015,22.42,22.84,4834787,MOS
2017-11-13,22.7,23.4,22.7,23.28,5216569,MOS
2017-11-14,23.2,23.45,22.83,23.0,3708439,MOS
2017-11-15,22.81,22.86,22.335,22.38,3505259,MOS
2017-11-16,22.5,22.72,22.43,22.48,4547333,MOS
2017-11-17,22.44,23.16,22.43,22.94,3820675,MOS
2017-11-20,22.94,23.11,22.7593,23.03,3738392,MOS
2017-11-21,23.15,23.76,23.13,23.61,5961759,MOS
2017-11-22,23.71,23.98,23.685,23.89,3541214,MOS
2017-11-24,23.97,24.03,23.7,23.85,1437880,MOS
2017-11-27,23.79,23.93,23.475,23.48,2988487,MOS
2017-11-28,23.52,24.135,23.46,24.09,4933202,MOS
2017-11-29,24.22,24.66,24.14,24.39,5532674,MOS
2017-11-30,24.47,24.71,24.26,24.29,6543359,MOS
2017-12-01,24.31,24.69,23.95,24.28,5079611,MOS
2017-12-04,24.39,24.5492,23.64,23.7,4935147,MOS
2017-12-05,23.62,23.945,23.365,23.84,5196822,MOS
2017-12-06,23.7,24.06,23.39,23.41,4319862,MOS
2017-12-07,23.31,23.93,23.17,23.87,5424248,MOS
2017-12-08,23.98,24.0,23.481,23.62,4017866,MOS
2017-12-11,23.63,23.99,23.63,23.84,2433475,MOS
2017-12-12,23.86,24.93,23.84,24.82,9361656,MOS
2017-12-13,24.95,25.19,24.52,24.69,5562631,MOS
2017-12-14,24.665,24.91,24.22,24.9,12858436,MOS
2017-12-15,24.93,25.005,24.39,24.92,17321690,MOS
2017-12-18,25.08,25.19,24.47,24.51,5326391,MOS
2017-12-19,24.54,24.75,24.35,24.49,4454890,MOS
2017-12-20,24.575,24.81,24.44,24.48,3610752,MOS
2017-12-21,24.58,25.28,24.47,25.24,4285641,MOS
2017-12-22,25.33,25.65,25.265,25.52,2960622,MOS
2017-12-26,25.53,25.715,25.35,25.5,2380276,MOS
2017-12-27,25.43,25.71,25.32,25.49,2902450,MOS
2017-12-28,25.4,25.87,25.39,25.56,2515519,MOS
2017-12-29,26.0,26.12,25.43,25.66,3591377,MOS
2018-01-02,25.95,26.67,25.95,26.65,4763835,MOS
2018-01-03,26.76,26.855,26.39,26.41,3777260,MOS
2018-01-04,26.5,26.86,26.15,26.82,4676214,MOS
2018-01-05,26.99,27.13,26.6,26.86,4992976,MOS
2018-01-08,26.92,26.92,25.9,26.29,4225226,MOS
2018-01-09,26.34,26.44,25.9733,26.11,3922065,MOS
2018-01-10,25.58,26.085,25.51,25.91,5731860,MOS
2018-01-11,26.04,27.12,26.025,27.07,5754630,MOS
2018-01-12,27.14,27.28,27.0,27.22,3263340,MOS
2018-01-16,27.25,27.25,25.59,25.68,6124799,MOS
2018-01-17,25.84,25.84,25.22,25.54,3784451,MOS
2018-01-18,25.51,26.515,25.38,26.22,6418898,MOS
2018-01-19,26.35,26.665,25.925,26.53,4391570,MOS
2018-01-22,26.44,26.8,26.27,26.66,4654393,MOS
2018-01-23,27.11,27.505,27.01,27.3,6044545,MOS
2018-01-24,27.41,27.5,27.05,27.2,4884038,MOS
2018-01-25,27.39,27.5,26.68,26.69,4450495,MOS
2018-01-26,26.83,27.74,26.8038,27.62,4414490,MOS
2018-01-29,27.53,28.3,27.5,27.7,7544411,MOS
2018-01-30,27.46,27.93,27.04,27.19,4000965,MOS
2018-01-31,27.32,27.41,26.735,27.3,5187411,MOS
2018-02-01,27.11,27.69,26.75,26.87,5462862,MOS
2018-02-02,26.72,26.84,25.62,26.04,5635018,MOS
2018-02-05,25.76,26.1,24.77,24.78,7053037,MOS
2018-02-06,24.21,25.25,23.74,25.07,6877109,MOS
2018-02-07,25.05,25.69,24.92,25.25,4474487,MOS
2013-02-08,34.62,34.88,34.565,34.69,8585149,MO
2013-02-11,34.74,34.8,34.66,34.75,4621475,MO
2013-02-12,34.7,34.84,34.54,34.66,8775115,MO
2013-02-13,34.66,34.79,34.61,34.78,6081054,MO
2013-02-14,34.78,34.8,34.06,34.11,11858899,MO
2013-02-15,34.15,34.52,34.15,34.38,8895784,MO
2013-02-19,34.5,34.78,34.435,34.77,7193174,MO
2013-02-20,34.73,35.095,34.71,34.89,7371356,MO
2013-02-21,34.93,35.24,34.62,35.2,9672525,MO
2013-02-22,35.14,35.32,34.915,35.32,9012921,MO
2013-02-25,35.44,35.475,34.635,34.65,9898369,MO
2013-02-26,34.55,34.69,34.23,34.3,11007119,MO
2013-02-27,34.2,34.23,33.54,34.07,18474103,MO
2013-02-28,34.05,34.07,33.55,33.55,18625279,MO
2013-03-01,33.53,33.72,33.425,33.49,15542401,MO
2013-03-04,33.51,34.09,33.51,33.93,12802051,MO
2013-03-05,34.1,34.3,34.02,34.24,16323263,MO
2013-03-06,34.31,34.34,34.01,34.13,6425392,MO
2013-03-07,34.21,34.23,33.83,33.96,7735225,MO
2013-03-08,33.97,34.075,33.7944,34.0,28974748,MO
2013-03-11,34.02,34.3,34.0,34.26,37694921,MO
2013-03-12,34.27,34.39,34.1361,34.16,44736203,MO
2013-03-13,33.93,33.93,33.69,33.93,9442024,MO
2013-03-14,33.92,34.005,33.64,33.8,9331709,MO
2013-03-15,33.65,33.74,33.52,33.68,12643587,MO
2013-03-18,33.49,33.62,33.34,33.47,6149025,MO
2013-03-19,33.5,33.73,33.5,33.69,8690282,MO
2013-03-20,33.73,34.17,33.7,34.04,9647833,MO
2013-03-21,33.94,33.99,33.75,33.86,6360224,MO
2013-03-22,33.92,34.05,33.82,33.91,6318037,MO
2013-03-25,33.96,34.095,33.815,33.88,5628916,MO
2013-03-26,34.04,34.36,33.96,34.36,6924719,MO
2013-03-27,34.18,34.54,34.15,34.41,5812723,MO
2013-03-28,34.35,34.51,34.22,34.39,9148328,MO
2013-04-01,34.19,34.44,34.08,34.3,6070082,MO
2013-04-02,34.49,35.2,34.46,35.2,11025098,MO
2013-04-03,35.21,35.25,34.75,34.82,9839253,MO
2013-04-04,34.93,35.18,34.82,35.16,6199567,MO
2013-04-05,34.95,35.05,34.61,34.84,6812541,MO
2013-04-08,34.89,35.26,34.8,35.26,6196196,MO
2013-04-09,35.36,35.61,35.26,35.48,8718480,MO
2013-04-10,35.66,35.725,35.46,35.66,9745523,MO
2013-04-11,35.61,35.81,35.46,35.62,8062888,MO
2013-04-12,35.52,35.94,35.5,35.91,6294460,MO
2013-04-15,35.76,35.7601,34.71,34.81,12494955,MO
2013-04-16,35.03,35.7,34.95,35.38,8475814,MO
2013-04-17,35.21,35.3,35.049,35.14,8867251,MO
2013-04-18,35.04,35.1,34.45,34.68,10084403,MO
2013-04-19,34.81,35.21,34.72,35.02,9175362,MO
2013-04-22,35.06,35.34,34.95,35.28,4586160,MO
2013-04-23,35.42,35.6318,35.02,35.53,9684692,MO
2013-04-24,35.42,35.8,35.41,35.53,13139282,MO
2013-04-25,35.68,35.955,35.55,35.94,9661366,MO
2013-04-26,35.89,36.12,35.58,36.07,6614767,MO
2013-04-29,36.11,36.61,36.0,36.61,8977183,MO
2013-04-30,36.56,36.5899,36.28,36.51,12344732,MO
2013-05-01,36.51,36.905,36.28,36.32,8773683,MO
2013-05-02,36.36,36.83,36.32,36.65,6631061,MO
2013-05-03,36.84,36.85,36.47,36.51,7523787,MO
2013-05-06,36.48,36.49,36.01,36.08,8160009,MO
2013-05-07,36.2,36.59,36.15,36.47,12420737,MO
2013-05-08,36.51,36.62,36.41,36.52,5625215,MO
2013-05-09,36.54,36.63,36.21,36.35,7233889,MO
2013-05-10,36.3,36.73,36.3,36.68,5889963,MO
2013-05-13,36.62,37.06,36.53,36.92,7221788,MO
2013-05-14,36.92,37.14,36.85,37.06,9441296,MO
2013-05-15,37.0,37.61,36.99,37.46,8644379,MO
2013-05-16,37.36,37.54,37.15,37.18,5635921,MO
2013-05-17,37.1,37.49,37.1,37.44,7442013,MO
2013-05-20,37.41,37.53,37.22,37.34,9080891,MO
2013-05-21,37.35,37.41,36.86,36.92,9408040,MO
2013-05-22,36.89,37.42,36.8,36.9,7392993,MO
2013-05-23,36.62,36.98,36.51,36.86,8457675,MO
2013-05-24,36.73,37.11,36.515,37.09,6630121,MO
2013-05-28,37.36,37.53,36.86,37.07,6587149,MO
2013-05-29,36.87,36.99,36.2535,36.44,8873469,MO
2013-05-30,36.5,36.64,36.37,36.43,5909156,MO
2013-05-31,36.29,36.6,36.07,36.1,9803042,MO
2013-06-03,36.06,36.5,35.62,36.46,9837463,MO
2013-06-04,36.46,36.6,36.109,36.21,7378233,MO
2013-06-05,36.03,36.2,35.61,35.71,8526389,MO
2013-06-06,35.6,35.81,35.21,35.81,10976380,MO
2013-06-07,35.99,36.19,35.66,36.15,26081610,MO
2013-06-10,36.31,36.49,36.15,36.23,25363825,MO
2013-06-11,36.09,36.5,35.97,36.16,27180193,MO
2013-06-12,36.06,36.08,35.58,35.6,8821773,MO
2013-06-13,35.57,35.99,35.48,35.76,7440490,MO
2013-06-14,35.74,35.95,35.52,35.58,7642306,MO
2013-06-17,35.7,35.96,35.62,35.79,8516594,MO
2013-06-18,35.84,36.2,35.84,36.15,7510378,MO
2013-06-19,36.12,36.25,35.19,35.19,8858331,MO
2013-06-20,35.13,35.23,34.25,34.34,13215016,MO
2013-06-21,34.66,35.13,34.605,34.93,11237856,MO
2013-06-24,34.6,35.05,34.4,34.63,9759841,MO
2013-06-25,34.84,35.42,34.77,34.93,21033164,MO
2013-06-26,35.18,35.47,35.01,35.27,7389074,MO
2013-06-27,35.53,35.77,35.39,35.45,6335552,MO
2013-06-28,35.41,35.6745,34.96,34.99,13352126,MO
2013-07-01,35.22,35.67,35.125,35.38,7723631,MO
2013-07-02,35.29,35.67,35.2,35.46,5419318,MO
2013-07-03,35.36,35.5,35.165,35.49,5789915,MO
2013-07-05,35.63,35.7499,35.11,35.49,4466787,MO
2013-07-08,35.69,36.17,35.65,36.04,5840357,MO
2013-07-09,36.22,36.45,36.11,36.27,12222103,MO
2013-07-10,36.32,36.79,36.27,36.5,9700272,MO
2013-07-11,36.89,37.085,36.8,36.86,8344886,MO
2013-07-12,36.95,37.0,36.7,36.92,4812827,MO
2013-07-15,36.9,37.07,36.8,37.05,4944318,MO
2013-07-16,36.98,37.45,36.93,37.23,6867048,MO
2013-07-17,37.37,37.48,37.0,37.02,5656642,MO
2013-07-18,36.9,37.32,36.83,37.0,5724832,MO
2013-07-19,37.03,37.35,36.91,37.15,8950303,MO
2013-07-22,37.09,37.13,36.735,36.88,7158226,MO
2013-07-23,37.01,37.01,35.73,35.99,13157598,MO
2013-07-24,36.02,36.02,35.45,35.57,10429499,MO
2013-07-25,35.51,35.99,35.46,35.91,8871604,MO
2013-07-26,35.8,35.9,35.16,35.9,10285450,MO
2013-07-29,35.83,35.88,35.51,35.67,5308388,MO
2013-07-30,35.77,35.84,35.485,35.56,5900218,MO
2013-07-31,35.55,35.63,35.01,35.06,11318354,MO
2013-08-01,35.27,35.63,35.04,35.54,8001943,MO
2013-08-02,35.52,35.68,35.28,35.68,10491349,MO
2013-08-05,35.61,35.67,35.44,35.61,3757694,MO
2013-08-06,35.55,35.58,35.16,35.4,8078060,MO
2013-08-07,35.36,35.37,35.08,35.2,6278647,MO
2013-08-08,35.35,35.69,35.3,35.57,6804929,MO
2013-08-09,35.58,35.6,35.26,35.37,5358334,MO
2013-08-12,35.25,35.28,35.05,35.16,4884278,MO
2013-08-13,35.17,35.27,35.01,35.22,5919663,MO
2013-08-14,35.23,35.25,34.81,35.06,5874730,MO
2013-08-15,34.78,34.9251,34.5,34.57,15144404,MO
2013-08-16,34.51,34.63,34.25,34.29,8364992,MO
2013-08-19,34.28,34.3,33.85,33.93,7821537,MO
2013-08-20,33.97,34.05,33.75,33.77,15315128,MO
2013-08-21,33.74,33.77,33.37,33.46,8032704,MO
2013-08-22,33.47,33.64,33.12,33.56,8182893,MO
2013-08-23,33.52,34.31,33.52,34.28,11113395,MO
2013-08-26,34.37,34.39,34.0,34.05,7718001,MO
2013-08-27,33.81,34.23,33.76,33.99,9829486,MO
2013-08-28,33.9,33.9,33.57,33.6,8994010,MO
2013-08-29,33.6,34.14,33.54,33.94,6663020,MO
2013-08-30,33.99,34.01,33.72,33.88,6365192,MO
2013-09-03,34.07,34.25,33.72,33.83,7422427,MO
2013-09-04,33.77,34.24,33.72,34.17,6395952,MO
2013-09-05,34.23,34.31,34.13,34.25,7054119,MO
2013-09-06,34.36,34.5633,34.13,34.4,23039336,MO
2013-09-09,34.45,34.59,34.35,34.59,22729441,MO
2013-09-10,34.67,35.0,34.59,34.98,26034274,MO
2013-09-11,35.01,35.425,34.93,35.41,12966148,MO
2013-09-12,34.98,35.02,34.47,34.54,10309744,MO
2013-09-13,34.65,34.95,34.62,34.84,5669132,MO
2013-09-16,35.19,35.4,35.03,35.13,5759917,MO
2013-09-17,35.19,35.51,35.11,35.36,9776607,MO
2013-09-18,35.37,35.86,35.18,35.79,6623301,MO
2013-09-19,35.82,36.0,35.71,35.8,5297285,MO
2013-09-20,35.85,35.91,35.5,35.55,7801911,MO
2013-09-23,35.39,35.44,35.2,35.25,6586556,MO
2013-09-24,35.23,35.25,34.98,35.08,6253984,MO
2013-09-25,35.1,35.175,34.712,34.79,10012380,MO
2013-09-26,34.8,35.0,34.76,35.0,5099136,MO
2013-09-27,34.82,34.9,34.53,34.71,7879762,MO
2013-09-30,34.5,34.54,34.27,34.35,7525307,MO
2013-10-01,34.27,34.76,34.23,34.71,6984254,MO
2013-10-02,34.59,34.76,34.4,34.75,5794644,MO
2013-10-03,34.64,34.88,34.5,34.7,5798494,MO
2013-10-04,34.7,34.86,34.52,34.65,4019308,MO
2013-10-07,34.47,34.99,34.43,34.75,6399191,MO
2013-10-08,34.79,34.92,34.615,34.68,7051925,MO
2013-10-09,34.77,34.9,34.41,34.45,7195996,MO
2013-10-10,35.06,35.48,34.94,35.48,8826289,MO
2013-10-11,35.53,35.65,35.35,35.54,6202436,MO
2013-10-14,35.41,35.81,35.3299,35.74,4290901,MO
2013-10-15,35.63,35.66,35.26,35.33,6978223,MO
2013-10-16,35.4,35.7,35.335,35.69,6209578,MO
2013-10-17,35.73,35.95,35.58,35.62,8067986,MO
2013-10-18,35.89,35.99,35.62,35.86,7009860,MO
2013-10-21,35.95,36.02,35.77,36.02,5390552,MO
2013-10-22,36.1,36.48,35.97,36.41,7994769,MO
2013-10-23,36.29,36.54,36.09,36.38,6803078,MO
2013-10-24,36.67,36.75,35.89,35.96,12102072,MO
2013-10-25,36.1,36.35,35.9,36.25,12824305,MO
2013-10-28,36.27,36.94,36.27,36.81,8026154,MO
2013-10-29,36.89,37.46,36.85,37.43,9257841,MO
2013-10-30,37.5,37.5,37.04,37.06,5619171,MO
2013-10-31,37.04,37.55,36.9,37.23,10181686,MO
2013-11-01,37.25,37.69,37.15,37.33,6620259,MO
2013-11-04,37.53,37.69,37.27,37.43,5141791,MO
2013-11-05,37.42,37.62,37.26,37.54,4860837,MO
2013-11-06,37.68,37.89,37.55,37.82,4742225,MO
2013-11-07,37.83,37.87,37.25,37.5,6410023,MO
2013-11-08,37.4,37.55,37.0249,37.55,13586376,MO
2013-11-11,37.5,37.6,37.33,37.45,4232437,MO
2013-11-12,37.44,37.48,37.06,37.31,7475677,MO
2013-11-13,37.14,37.59,37.11,37.58,5805015,MO
2013-11-14,37.55,37.93,37.55,37.7,6891473,MO
2013-11-15,37.64,38.0,37.64,38.0,5334167,MO
2013-11-18,38.07,38.1,37.81,38.03,5357214,MO
2013-11-19,37.9,37.92,37.68,37.83,5761423,MO
2013-11-20,37.85,38.0,37.45,37.61,6026502,MO
2013-11-21,37.64,37.64,36.68,37.14,12595044,MO
2013-11-22,37.13,37.28,36.81,37.27,6371814,MO
2013-11-25,37.39,37.4301,37.05,37.12,4369498,MO
2013-11-26,37.24,37.25,36.95,37.0,7358598,MO
2013-11-27,37.08,37.24,36.91,37.15,4064445,MO
2013-11-29,37.12,37.1601,36.92,36.98,4002089,MO
2013-12-02,37.01,37.2,36.88,36.95,7143531,MO
2013-12-03,36.86,37.31,36.86,37.17,7808320,MO
2013-12-04,37.0001,37.33,36.92,37.23,7975543,MO
2013-12-05,37.12,37.22,36.9,36.96,7198260,MO
2013-12-06,37.22,37.46,37.18,37.46,6717631,MO
2013-12-09,37.5,37.74,37.31,37.69,6814678,MO
2013-12-10,37.58,37.63,37.1,37.32,7750270,MO
2013-12-11,37.36,37.75,37.3,37.67,9825284,MO
2013-12-12,37.58,37.74,37.1,37.2,9241564,MO
2013-12-13,37.22,37.29,36.84,37.1,12439932,MO
2013-12-16,37.14,37.34,37.065,37.24,7482519,MO
2013-12-17,37.24,37.63,37.15,37.45,9328608,MO
2013-12-18,37.56,38.17,37.19,38.16,12914887,MO
2013-12-19,38.05,38.25,37.9,38.22,8961783,MO
2013-12-20,38.33,38.58,38.16,38.57,16852017,MO
2013-12-23,38.21,38.3,37.85,38.14,13530201,MO
2013-12-24,38.21,38.44,38.05,38.08,10126126,MO
2013-12-26,38.09,38.3,38.08,38.25,5246694,MO
2013-12-27,38.36,38.46,38.21,38.31,4270047,MO
2013-12-30,38.36,38.44,38.14,38.36,7086939,MO
2013-12-31,38.32,38.54,38.2,38.39,10342593,MO
2014-01-02,38.27,38.38,37.781,37.9,6324825,MO
2014-01-03,37.97,38.11,37.65,37.72,5361433,MO
2014-01-06,37.77,37.82,37.19,37.28,10721660,MO
2014-01-07,37.46,37.7,37.26,37.28,7043458,MO
2014-01-08,37.27,37.42,36.96,37.13,13396875,MO
2014-01-09,37.14,37.38,37.06,37.25,5976244,MO
2014-01-10,37.6,37.65,37.15,37.26,7150280,MO
2014-01-13,37.25,37.298,37.0,37.09,9803914,MO
2014-01-14,37.12,37.25,36.76,36.98,9232546,MO
2014-01-15,36.91,37.06,36.77,36.9,6059457,MO
2014-01-16,36.84,37.327,36.82,37.3,6286160,MO
2014-01-17,37.29,37.33,36.91,37.03,8492256,MO
2014-01-21,37.19,37.37,37.0,37.37,10031905,MO
2014-01-22,37.4,37.63,37.28,37.5,5496248,MO
2014-01-23,37.36,37.41,36.95,37.37,8266466,MO
2014-01-24,37.15,37.48,37.0303,37.3,13636248,MO
2014-01-27,37.32,37.32,36.7,36.83,10832537,MO
2014-01-28,36.88,36.88,36.57,36.85,8115409,MO
2014-01-29,36.68,36.69,36.16,36.43,14370082,MO
2014-01-30,36.24,36.24,35.16,35.35,18662055,MO
2014-01-31,35.0,35.53,34.33,35.22,15457401,MO
2014-02-03,35.17,35.18,34.08,34.11,16124174,MO
2014-02-04,34.3,34.58,34.15,34.43,9864959,MO
2014-02-05,34.15,34.33,33.8,34.0,15804938,MO
2014-02-06,34.1,34.74,34.05,34.71,18469100,MO
2014-02-07,34.92,35.34,34.78,35.3,11717427,MO
2014-02-10,35.41,35.5,35.05,35.19,7507868,MO
2014-02-11,35.1,35.25,34.775,35.14,9614458,MO
2014-02-12,35.25,35.26,34.81,34.93,10044103,MO
2014-02-13,34.75,35.28,34.74,35.28,8231863,MO
2014-02-14,35.18,35.62,35.05,35.57,6607807,MO
2014-02-18,35.55,35.7,35.37,35.46,5701079,MO
2014-02-19,35.4,35.5,35.099,35.16,6340901,MO
2014-02-20,35.18,35.62,35.11,35.53,5979425,MO
2014-02-21,35.55,35.58,35.27,35.37,7104715,MO
2014-02-24,35.34,35.7,35.28,35.38,6287500,MO
2014-02-25,35.39,35.87,35.38,35.57,7847614,MO
2014-02-26,35.63,35.8,35.4,35.44,5787393,MO
2014-02-27,35.49,35.94,35.48,35.87,5595739,MO
2014-02-28,35.97,36.41,35.97,36.26,8773053,MO
2014-03-03,36.07,36.9,36.0,36.45,12823828,MO
2014-03-04,36.87,37.3325,36.82,37.07,11941598,MO
2014-03-05,37.05,37.3,36.85,36.95,7815748,MO
2014-03-06,37.03,37.03,36.631,36.89,10802207,MO
2014-03-07,37.0,37.0288,36.58,36.81,6629397,MO
2014-03-10,36.81,36.93,36.67,36.86,5166335,MO
2014-03-11,37.0,37.15,36.657,36.76,7793561,MO
2014-03-12,36.23,36.25,35.98,36.14,7222094,MO
2014-03-13,36.28,36.3801,35.91,35.97,7924173,MO
2014-03-14,35.86,36.56,35.86,36.34,7843724,MO
2014-03-17,36.45,36.6,36.25,36.38,5416078,MO
2014-03-18,36.37,36.665,36.25,36.59,4939883,MO
2014-03-19,36.59,36.71,35.86,36.02,7321752,MO
2014-03-20,35.94,36.38,35.84,36.35,6574788,MO
2014-03-21,36.54,36.91,36.4,36.45,11003552,MO
2014-03-24,36.55,36.73,36.44,36.69,7091179,MO
2014-03-25,36.83,37.0,36.7,36.91,6769079,MO
2014-03-26,36.95,37.35,36.91,37.25,10929883,MO
2014-03-27,37.17,37.44,37.07,37.23,8328415,MO
2014-03-28,37.31,37.36,36.97,37.12,5252187,MO
2014-03-31,37.25,37.49,37.1401,37.43,5335850,MO
2014-04-01,37.45,37.59,37.13,37.39,5613057,MO
2014-04-02,37.42,37.6401,37.28,37.58,7720362,MO
2014-04-03,37.7,37.75,37.42,37.59,4667893,MO
2014-04-04,37.75,37.9,37.51,37.57,6234082,MO
2014-04-07,37.57,37.97,37.57,37.65,8823084,MO
2014-04-08,37.6,38.12,37.55,37.89,8756823,MO
2014-04-09,37.87,38.18,37.82,38.14,7739436,MO
2014-04-10,38.27,38.56,37.765,37.82,12593321,MO
2014-04-11,37.71,38.19,37.56,37.65,8730056,MO
2014-04-14,37.88,38.26,37.74,38.25,6864681,MO
2014-04-15,38.25,38.34,38.05,38.21,7912103,MO
2014-04-16,38.36,38.56,38.23,38.36,6615733,MO
2014-04-17,38.23,38.46,37.94,38.45,8498374,MO
2014-04-21,38.36,38.46,37.88,38.42,4582129,MO
2014-04-22,38.38,38.66,38.27,38.64,8907709,MO
2014-04-23,38.54,38.59,38.15,38.31,9972476,MO
2014-04-24,38.34,38.8,38.07,38.4,8667609,MO
2014-04-25,38.4,39.11,38.2,39.11,8562234,MO
2014-04-28,39.22,40.15,39.22,39.93,13562999,MO
2014-04-29,40.02,40.24,39.88,40.12,8546336,MO
2014-04-30,39.65,40.16,39.6,40.11,10221597,MO
2014-05-01,40.16,40.34,39.8,39.83,11871358,MO
2014-05-02,39.75,40.07,39.73,39.97,7622295,MO
2014-05-05,39.81,39.98,39.6,39.89,5746466,MO
2014-05-06,39.85,39.92,39.73,39.76,4302565,MO
2014-05-07,39.94,40.18,39.87,40.06,7257409,MO
2014-05-08,40.1,40.195,39.97,40.11,6997034,MO
2014-05-09,40.02,40.24,39.99,40.2,4930386,MO
2014-05-12,40.43,40.57,40.23,40.37,5028626,MO
2014-05-13,40.44,40.64,40.3,40.61,9944717,MO
2014-05-14,40.55,40.57,40.23,40.33,6105825,MO
2014-05-15,40.17,40.3,39.97,40.05,7214985,MO
2014-05-16,40.07,40.69,40.01,40.69,8204650,MO
2014-05-19,40.29,40.44,40.0,40.21,10646765,MO
2014-05-20,40.18,40.28,39.955,40.03,5968075,MO
2014-05-21,40.1,40.77,40.01,40.64,7954363,MO
2014-05-22,40.59,40.99,40.43,40.68,8388475,MO
2014-05-23,40.71,40.83,40.58,40.68,4301990,MO
2014-05-27,40.75,40.85,40.63,40.77,4079046,MO
2014-05-28,40.8,40.89,40.66,40.77,3865829,MO
2014-05-29,40.84,41.37,40.77,41.31,5591343,MO
2014-05-30,41.19,41.615,41.1,41.56,7319007,MO
2014-06-02,41.63,41.64,41.25,41.25,4511471,MO
2014-06-03,41.2,41.356,41.15,41.24,4386537,MO
2014-06-04,41.2,41.32,41.1,41.23,3349882,MO
2014-06-05,41.23,41.48,41.15,41.29,4116260,MO
2014-06-06,41.29,41.44,41.26,41.39,3964670,MO
2014-06-09,41.32,41.64,41.28,41.61,5175037,MO
2014-06-10,41.54,42.39,41.48,42.35,11194788,MO
2014-06-11,42.22,42.71,42.16,42.59,12157264,MO
2014-06-12,42.05,42.19,41.23,41.28,8401008,MO
2014-06-13,41.34,41.62,41.19,41.45,5470671,MO
2014-06-16,41.44,41.97,41.26,41.81,5133852,MO
2014-06-17,41.69,41.8,41.52,41.68,4496588,MO
2014-06-18,41.69,42.37,41.52,42.35,8341755,MO
2014-06-19,42.42,43.15,42.38,43.07,10498451,MO
2014-06-20,43.23,43.38,42.95,43.12,12365021,MO
2014-06-23,43.01,43.02,42.5,42.69,5759820,MO
2014-06-24,42.5,42.5,42.04,42.35,8291932,MO
2014-06-25,42.14,42.2,41.9,42.03,6991118,MO
2014-06-26,41.98,42.0,41.52,41.9,7161552,MO
2014-06-27,41.79,41.855,41.13,41.82,12780096,MO
2014-06-30,41.76,42.28,41.56,41.94,9322746,MO
2014-07-01,41.87,41.995,41.52,41.83,5197672,MO
2014-07-02,41.85,41.97,41.717,41.87,3579237,MO
2014-07-03,42.02,42.58,41.99,42.39,5819586,MO
2014-07-07,42.25,42.78,42.25,42.62,5212786,MO
2014-07-08,42.65,42.81,42.51,42.71,5145046,MO
2014-07-09,42.85,43.05,42.72,42.8,5904266,MO
2014-07-10,42.61,42.95,42.61,42.95,7554727,MO
2014-07-11,43.53,43.6,43.015,43.43,9915939,MO
2014-07-14,43.61,43.7,43.26,43.35,8341937,MO
2014-07-15,43.0,43.08,41.75,41.76,18024915,MO
2014-07-16,42.08,42.36,41.7023,41.82,7945212,MO
2014-07-17,41.79,42.255,41.6,42.17,6800463,MO
2014-07-18,41.79,42.255,41.6,42.17,6809680,MO
2014-07-21,41.54,42.05,41.45,42.01,8637548,MO
2014-07-22,41.78,42.25,41.15,41.93,8835453,MO
2014-07-23,41.99,42.0,41.65,41.72,6524122,MO
2014-07-24,41.87,42.15,41.79,42.04,6824463,MO
2014-07-25,41.88,42.02,41.52,41.74,4830083,MO
2014-07-28,41.73,41.86,41.37,41.65,4501757,MO
2014-07-29,41.59,41.82,41.47,41.54,8604073,MO
2014-07-30,41.83,41.89,41.06,41.12,7223719,MO
2014-07-31,40.93,41.04,40.59,40.6,7196110,MO
2014-08-01,40.47,40.825,40.4,40.73,6302181,MO
2014-08-04,40.47,40.825,40.4,40.73,6302181,MO
2014-08-05,40.72,40.96,40.41,40.57,4395805,MO
2014-08-06,40.47,41.5497,40.47,41.43,7964119,MO
2014-08-07,41.44,41.517,40.91,41.15,7828372,MO
2014-08-08,41.2,41.66,41.13,41.63,4415807,MO
2014-08-11,41.82,42.31,41.64,42.01,6134654,MO
2014-08-12,41.9,42.01,41.72,41.96,3844247,MO
2014-08-13,42.08,42.28,41.89,42.07,3724759,MO
2014-08-14,42.11,42.26,42.01,42.26,2977020,MO
2014-08-15,42.39,42.47,41.93,42.2,4737304,MO
2014-08-18,42.3,42.59,42.3,42.5,3987113,MO
2014-08-19,42.6,42.71,42.3,42.7,4320669,MO
2014-08-20,42.71,42.72,42.32,42.46,4538563,MO
2014-08-21,42.47,42.68,42.34,42.58,4830014,MO
2014-08-22,42.59,42.7,42.429,42.59,3797513,MO
2014-08-25,42.74,42.93,42.66,42.77,3278739,MO
2014-08-26,42.91,42.98,42.705,42.86,4468077,MO
2014-08-27,42.8,42.86,42.58,42.82,3489296,MO
2014-08-28,42.7,43.0,42.635,42.91,3195531,MO
2014-08-29,43.0,43.12,42.93,43.08,3652838,MO
2014-09-02,43.16,43.68,43.05,43.19,4573509,MO
2014-09-03,43.39,43.46,43.11,43.22,3497099,MO
2014-09-04,43.22,43.48,43.05,43.14,4584139,MO
2014-09-05,43.13,43.41,43.08,43.39,4954373,MO
2014-09-08,43.38,43.6,43.36,43.49,6454845,MO
2014-09-09,43.61,43.66,43.455,43.65,8571273,MO
2014-09-10,43.7,44.05,43.49,43.86,8291332,MO
2014-09-11,43.33,43.47,42.92,43.19,6334755,MO
2014-09-12,43.19,43.3,42.96,43.16,7327700,MO
2014-09-15,43.6,44.5,43.37,44.27,11428134,MO
2014-09-16,44.07,44.5,44.03,44.36,6643344,MO
2014-09-17,44.39,44.8,44.17,44.61,6738105,MO
2014-09-18,44.8,44.8,44.455,44.74,4927354,MO
2014-09-19,44.95,45.1,44.8248,44.99,8058821,MO
2014-09-22,45.03,45.45,44.97,45.35,7470481,MO
2014-09-23,45.27,45.44,44.82,44.82,6343434,MO
2014-09-24,44.79,45.73,44.79,45.7,7610622,MO
2014-09-25,45.54,45.6,45.07,45.11,5678116,MO
2014-09-26,45.42,45.97,45.36,45.81,7870319,MO
2014-09-29,45.63,46.09,45.4699,46.04,7478878,MO
2014-09-30,46.12,46.2,45.87,45.94,6345588,MO
2014-10-01,45.98,46.13,45.68,45.77,7517321,MO
2014-10-02,45.76,45.82,45.19,45.47,8062889,MO
2014-10-03,45.68,46.24,45.57,46.19,7194723,MO
2014-10-06,46.39,46.595,46.059,46.51,6741513,MO
2014-10-07,46.44,46.54,46.01,46.05,6154536,MO
2014-10-08,46.08,46.81,45.91,46.8,6551244,MO
2014-10-09,46.69,47.1,46.195,46.37,7888465,MO
2014-10-10,46.7,47.41,46.67,46.72,9347426,MO
2014-10-13,46.56,46.93,46.05,46.05,8658110,MO
2014-10-14,46.1,46.47,45.8,46.18,7134430,MO
2014-10-15,45.64,46.01,44.59,45.53,14208397,MO
2014-10-16,44.86,45.46,44.64,45.17,10720307,MO
2014-10-17,45.42,45.8,45.06,45.66,9306284,MO
2014-10-20,45.72,46.5,45.61,46.42,5280721,MO
2014-10-21,46.54,47.03,46.21,47.02,5616614,MO
2014-10-22,47.01,47.62,47.01,47.06,6445374,MO
2014-10-23,47.58,47.69,47.07,47.13,4893487,MO
2014-10-24,47.23,47.5,47.08,47.49,3669946,MO
2014-10-27,47.55,47.94,47.49,47.64,4350286,MO
2014-10-28,47.87,47.88,47.06,47.53,6469018,MO
2014-10-29,47.66,47.9,47.31,47.57,7245763,MO
2014-10-30,47.52,47.78,47.09,47.5,7670772,MO
2014-10-31,47.93,48.36,47.76,48.34,7816877,MO
2014-11-03,48.29,49.07,48.29,48.92,5339784,MO
2014-11-04,49.01,49.63,49.01,49.42,5511529,MO
2014-11-05,49.77,49.96,49.12,49.75,6709383,MO
2014-11-06,49.84,49.9,49.43,49.56,4936452,MO
2014-11-07,49.56,49.88,49.2666,49.87,5876564,MO
2014-11-10,49.92,50.09,49.605,49.87,8124600,MO
2014-11-11,49.83,49.96,49.18,49.28,5412148,MO
2014-11-12,49.2,49.45,48.68,49.33,7538497,MO
2014-11-13,49.57,49.949,49.22,49.45,5252955,MO
2014-11-14,49.45,49.45,48.59,48.78,6768761,MO
2014-11-17,48.74,49.13,48.7,49.05,6026836,MO
2014-11-18,49.2,49.435,49.12,49.27,6095951,MO
2014-11-19,49.23,49.29,49.02,49.14,5979718,MO
2014-11-20,48.9,49.03,48.71,48.83,8905526,MO
2014-11-21,49.09,49.27,48.995,49.24,10017206,MO
2014-11-24,49.52,49.76,49.22,49.25,5589054,MO
2014-11-25,49.25,49.56,48.96,49.46,7133784,MO
2014-11-26,49.46,49.78,49.41,49.72,4210628,MO
2014-11-28,50.13,50.5,50.11,50.3,6171731,MO
2014-12-01,50.13,50.5,50.11,50.3,6171831,MO
2014-12-02,50.35,50.6,50.15,50.56,8365329,MO
2014-12-03,50.51,51.25,50.4,51.19,9451620,MO
2014-12-04,51.0,51.07,50.56,50.94,6978627,MO
2014-12-05,50.92,51.09,50.65,51.07,4529623,MO
2014-12-08,51.11,51.545,50.815,50.93,5875650,MO
2014-12-09,50.67,50.88,50.12,50.7,5160559,MO
2014-12-10,50.85,50.917,49.94,49.99,6387051,MO
2014-12-11,49.93,50.59,49.81,50.21,5263365,MO
2014-12-12,49.86,50.5,49.64,49.65,6034401,MO
2014-12-15,49.85,50.12,49.15,49.51,8122023,MO
2014-12-16,49.2,50.4,48.91,49.33,8667854,MO
2014-12-17,49.54,50.2,49.135,49.94,7948775,MO
2014-12-18,50.43,51.27,50.05,51.27,7566533,MO
2014-12-19,51.28,51.67,50.22,50.56,16275546,MO
2014-12-22,49.98,50.3,49.81,50.2,8944918,MO
2014-12-23,50.37,50.64,50.1849,50.53,4631265,MO
2014-12-24,50.65,50.77,50.33,50.36,4082985,MO
2014-12-26,50.35,50.82,50.34,50.6,2991587,MO
2014-12-29,50.36,50.46,49.98,50.23,4029574,MO
2014-12-30,50.15,50.42,49.773,49.83,3664241,MO
2014-12-31,49.91,50.02,49.17,49.27,5109589,MO
2015-01-02,49.3,49.64,48.58,48.97,6078056,MO
2015-01-05,48.64,48.99,48.52,48.69,6900488,MO
2015-01-06,49.0,49.65,48.89,48.98,7239994,MO
2015-01-07,49.33,50.03,49.32,49.88,5492538,MO
2015-01-08,50.26,50.93,50.2,50.72,4693280,MO
2015-01-09,50.98,51.11,50.48,50.6,6488223,MO
2015-01-12,50.79,51.2,50.7,50.92,6369566,MO
2015-01-13,51.16,51.78,50.91,51.32,7461034,MO
2015-01-14,51.0,51.75,50.75,51.73,6235247,MO
2015-01-15,51.96,52.85,51.822,52.47,8102786,MO
2015-01-16,52.35,53.115,52.32,53.05,10072210,MO
2015-01-20,53.96,54.48,53.2,53.83,6486320,MO
2015-01-21,53.76,54.34,53.54,54.27,5743735,MO
2015-01-22,54.65,54.69,54.08,54.66,7168973,MO
2015-01-23,54.68,54.71,54.18,54.19,6589198,MO
2015-01-26,54.21,54.46,53.85,54.44,6149617,MO
2015-01-27,54.03,54.77,54.0,54.56,5640535,MO
2015-01-28,54.75,55.18,53.93,54.01,6298234,MO
2015-01-29,53.94,54.55,53.6202,54.39,6468813,MO
2015-01-30,54.06,54.63,53.0,53.1,9952321,MO
2015-02-02,53.25,53.84,52.98,53.8,9183582,MO
2015-02-03,53.83,54.39,53.58,54.26,9729512,MO
2015-02-04,54.18,54.63,53.88,54.03,8191554,MO
2015-02-05,54.37,54.4,53.6,53.67,8452192,MO
2015-02-06,53.52,53.64,53.22,53.33,7806686,MO
2015-02-09,53.16,53.49,52.91,53.16,5816393,MO
2015-02-10,53.5,53.84,53.37,53.77,4500821,MO
2015-02-11,53.94,54.84,53.79,54.76,7890060,MO
2015-02-12,54.81,55.54,54.58,55.54,7248961,MO
2015-02-13,55.49,55.58,54.51,54.76,5962858,MO
2015-02-17,54.45,55.3099,54.11,55.14,7141341,MO
2015-02-18,54.9,55.24,54.781,55.24,4638820,MO
2015-02-19,55.41,55.69,55.0875,55.48,6332899,MO
2015-02-20,55.43,55.7,54.91,55.61,6882578,MO
2015-02-23,55.74,55.904,55.47,55.51,5265719,MO
2015-02-24,55.67,55.89,55.35,55.72,6443684,MO
2015-02-25,55.81,55.99,55.55,55.64,5125110,MO
2015-02-26,55.73,56.19,55.597,56.09,4479595,MO
2015-02-27,56.09,56.6,55.95,56.29,4957925,MO
2015-03-02,56.43,56.695,56.24,56.5,4931427,MO
2015-03-03,56.5,56.675,56.07,56.46,4429486,MO
2015-03-04,56.27,56.39,55.66,55.79,5460594,MO
2015-03-05,56.04,56.09,55.32,55.5,5551076,MO
2015-03-06,55.28,55.32,53.2,53.37,12205022,MO
2015-03-09,53.72,53.95,53.4,53.83,6262492,MO
2015-03-10,53.48,53.64,53.1,53.2,5563821,MO
2015-03-11,53.42,53.48,52.06,52.22,9012374,MO
2015-03-12,52.09,52.39,51.925,52.01,7941075,MO
2015-03-13,51.93,51.95,51.08,51.39,7955517,MO
2015-03-16,51.76,52.09,51.7,52.09,7626157,MO
2015-03-17,51.82,51.97,51.15,51.62,6048593,MO
2015-03-18,51.36,51.66,50.15,51.34,14050542,MO
2015-03-19,51.23,51.54,51.06,51.27,6697426,MO
2015-03-20,51.36,51.65,51.2,51.42,13743070,MO
2015-03-23,51.31,51.97,51.31,51.62,8649536,MO
2015-03-24,51.52,52.0,51.11,51.11,7223813,MO
2015-03-25,51.27,51.29,50.14,50.15,10189267,MO
2015-03-26,49.68,50.54,49.03,50.0,14549055,MO
2015-03-27,49.92,50.43,49.88,50.34,8566709,MO
2015-03-30,50.71,50.8,50.35,50.53,7215849,MO
2015-03-31,50.52,50.52,50.01,50.02,7905569,MO
2015-04-01,50.16,50.4,49.55,50.3,7768774,MO
2015-04-02,50.42,51.29,50.36,51.19,9000939,MO
2015-04-06,51.02,51.91,51.01,51.49,7575027,MO
2015-04-07,51.61,52.13,51.51,51.7,7369195,MO
2015-04-08,51.55,51.9799,51.32,51.62,5883549,MO
2015-04-09,51.65,51.93,51.475,51.86,4556425,MO
2015-04-10,52.15,52.99,52.01,52.51,6442215,MO
2015-04-13,52.35,52.47,51.7,51.77,6731107,MO
2015-04-14,51.68,52.25,51.53,52.12,4956552,MO
2015-04-15,52.11,52.56,51.54,51.61,5944497,MO
2015-04-16,51.98,52.4,51.61,52.05,7569737,MO
2015-04-17,51.93,52.08,51.65,51.75,7499259,MO
2015-04-20,52.0,52.84,52.0,52.63,8742737,MO
2015-04-21,52.77,52.99,52.02,52.1,6473899,MO
2015-04-22,52.08,52.13,51.5099,52.12,9813745,MO
2015-04-23,52.04,52.92,51.8,52.35,8189791,MO
2015-04-24,52.51,52.64,52.035,52.07,4911122,MO
2015-04-27,52.14,52.1499,51.3,51.4,6451811,MO
2015-04-28,51.25,51.71,51.16,51.71,6596627,MO
2015-04-29,51.39,51.56,50.06,50.2,11261318,MO
2015-04-30,50.15,50.3,49.83,50.05,10130859,MO
2015-05-01,50.12,50.67,50.11,50.66,5958295,MO
2015-05-04,50.9,50.9,50.45,50.68,4963139,MO
2015-05-05,50.5,50.58,50.15,50.35,4968724,MO
2015-05-06,50.43,50.78,50.13,50.68,7011102,MO
2015-05-07,50.48,51.36,50.4201,51.24,5127349,MO
2015-05-08,51.61,52.435,51.53,52.17,5545522,MO
2015-05-11,52.2,52.31,51.29,51.34,5396488,MO
2015-05-12,50.79,51.285,50.7105,51.15,5850102,MO
2015-05-13,51.23,51.48,50.89,51.0,5759100,MO
2015-05-14,51.41,52.63,51.38,52.6,6821972,MO
2015-05-15,52.56,52.88,52.56,52.82,5023018,MO
2015-05-18,52.61,52.795,51.93,51.95,4937675,MO
2015-05-19,52.03,52.03,51.63,51.78,4764694,MO
2015-05-20,51.94,52.28,51.78,51.8,4430600,MO
2015-05-21,51.84,51.84,51.22,51.64,6577634,MO
2015-05-22,51.5,51.57,51.2,51.23,4141782,MO
2015-05-26,51.23,51.45,50.99,51.28,5673344,MO
2015-05-27,51.4,52.03,51.24,51.83,5564705,MO
2015-05-28,51.94,52.01,51.5,51.62,4634437,MO
2015-05-29,51.45,51.73,51.115,51.2,7490755,MO
2015-06-01,51.29,51.48,50.85,51.2,3842166,MO
2015-06-02,51.04,51.07,50.51,50.63,4778792,MO
2015-06-03,50.91,50.93,50.25,50.35,5866327,MO
2015-06-04,50.26,50.39,49.78,49.88,6077425,MO
2015-06-05,49.71,49.71,48.1,48.21,10415088,MO
2015-06-08,48.17,48.51,47.78,48.32,7983769,MO
2015-06-09,48.35,48.77,48.12,48.56,6326253,MO
2015-06-10,48.68,49.64,48.68,49.22,10217612,MO
2015-06-11,48.7,48.81,48.27,48.33,7135057,MO
2015-06-12,48.26,48.3,47.31,48.04,8740606,MO
2015-06-15,47.71,48.1199,47.52,47.54,6494875,MO
2015-06-16,47.66,48.138,47.47,48.02,4561337,MO
2015-06-17,48.01,48.73,47.989,48.56,5714496,MO
2015-06-18,48.68,49.65,48.655,49.46,6494525,MO
2015-06-19,49.29,49.64,49.23,49.32,8188740,MO
2015-06-22,49.58,49.88,49.54,49.79,5805160,MO
2015-06-23,49.99,49.99,49.04,49.08,5248125,MO
2015-06-24,49.12,49.25,48.96,48.97,6505454,MO
2015-06-25,49.06,49.27,48.96,49.16,5807766,MO
2015-06-26,49.29,49.67,49.17,49.48,7631683,MO
2015-06-29,49.25,49.51,48.64,48.67,7300125,MO
2015-06-30,48.97,49.275,48.5699,48.91,8247296,MO
2015-07-01,49.09,49.26,48.74,49.1,4897127,MO
2015-07-02,49.28,49.45,48.7,48.99,4575136,MO
2015-07-06,48.88,49.89,48.76,49.87,7862679,MO
2015-07-07,49.97,51.82,49.94,51.68,13340985,MO
2015-07-08,51.32,51.49,50.95,51.03,8154638,MO
2015-07-09,51.63,51.8,50.93,50.95,7009978,MO
2015-07-10,51.48,51.78,51.23,51.31,7263112,MO
2015-07-13,51.56,51.8,51.26,51.33,8124428,MO
2015-07-14,51.33,51.46,51.21,51.35,7433181,MO
2015-07-15,51.36,51.52,51.13,51.23,6862371,MO
2015-07-16,51.58,53.36,51.52,52.91,12569276,MO
2015-07-17,52.77,53.34,52.52,53.22,7806011,MO
2015-07-20,53.24,53.84,53.23,53.71,6572635,MO
2015-07-21,53.67,53.7,53.43,53.55,5658428,MO
2015-07-22,53.66,54.02,53.65,53.96,7980039,MO
2015-07-23,53.95,53.97,53.48,53.82,4768831,MO
2015-07-24,53.77,53.97,53.61,53.79,5441240,MO
2015-07-27,53.53,54.13,53.51,53.95,5979930,MO
2015-07-28,54.1,55.3,54.0,55.25,9298931,MO
2015-07-29,55.51,55.72,54.052,54.4,9425562,MO
2015-07-30,53.73,54.36,53.5,54.2,7259055,MO
2015-07-31,54.55,54.59,54.26,54.38,4843871,MO
2015-08-03,54.43,54.68,54.1,54.66,4055023,MO
2015-08-04,54.55,55.08,54.5,54.92,4901642,MO
2015-08-05,55.13,55.63,54.945,55.47,6200791,MO
2015-08-06,55.65,55.795,55.48,55.57,5965465,MO
2015-08-07,55.5,55.66,55.07,55.49,5507723,MO
2015-08-10,55.7,55.985,55.51,55.71,4658444,MO
2015-08-11,55.43,56.39,55.24,55.73,8357805,MO
2015-08-12,55.31,55.74,55.2,55.74,5903353,MO
2015-08-13,55.51,55.67,55.121,55.57,6094103,MO
2015-08-14,55.57,55.7865,55.27,55.76,4104967,MO
2015-08-17,55.5,55.77,55.1,55.67,3382561,MO
2015-08-18,55.58,55.68,55.1,55.2,4944429,MO
2015-08-19,55.0,55.28,54.17,54.81,8330025,MO
2015-08-20,54.34,55.34,54.2,54.73,6020761,MO
2015-08-21,54.22,54.99,53.9,53.94,10551290,MO
2015-08-24,48.71,52.9,47.41,52.14,17160833,MO
2015-08-25,53.51,53.83,51.82,51.82,9402698,MO
2015-08-26,53.0,53.3,51.6043,53.21,10016221,MO
2015-08-27,53.66,53.975,52.6786,53.71,7653975,MO
2015-08-28,53.7,54.295,53.635,54.17,7450140,MO
2015-08-31,53.97,54.12,53.5,53.58,5035746,MO
2015-09-01,52.72,52.72,51.7,52.03,8717136,MO
2015-09-02,52.56,53.2,52.46,53.13,6616081,MO
2015-09-03,53.4,53.9299,53.3,53.59,4961589,MO
2015-09-04,53.0,53.075,52.14,52.38,7090025,MO
2015-09-08,52.96,53.5,52.6449,53.49,5792817,MO
2015-09-09,53.98,54.15,52.86,53.02,6453990,MO
2015-09-10,52.98,53.48,52.82,53.27,7974652,MO
2015-09-11,52.69,53.12,52.2,52.59,5373438,MO
2015-09-14,52.72,52.7999,52.15,52.45,5568742,MO
2015-09-15,52.69,54.2,52.27,54.11,10665649,MO
2015-09-16,55.5,55.66,54.82,55.36,10713496,MO
2015-09-17,55.22,55.36,54.4,54.69,9801575,MO
2015-09-18,54.0,55.24,53.88,54.05,12866929,MO
2015-09-21,54.49,54.96,54.28,54.79,4085131,MO
2015-09-22,54.19,54.55,53.89,54.2,4949899,MO
2015-09-23,54.07,54.49,54.0,54.4,3677137,MO
2015-09-24,54.14,54.785,54.04,54.61,5602269,MO
2015-09-25,54.77,55.36,54.59,54.79,5656809,MO
2015-09-28,54.34,55.5,54.3,54.63,7882677,MO
2015-09-29,54.64,54.82,53.87,54.23,7335889,MO
2015-09-30,54.82,54.94,54.02,54.4,7766576,MO
2015-10-01,54.46,54.54,53.75,54.22,7114625,MO
2015-10-02,53.82,54.87,53.68,54.86,4999987,MO
2015-10-05,55.24,55.75,55.01,55.73,8563508,MO
2015-10-06,55.59,55.96,55.25,55.41,5639339,MO
2015-10-07,55.41,55.9,55.34,55.9,6000109,MO
2015-10-08,55.87,56.38,55.39,56.37,5587589,MO
2015-10-09,56.6,57.5,56.5,56.81,8383094,MO
2015-10-12,56.85,57.67,56.81,57.46,6053213,MO
2015-10-13,57.55,57.77,57.16,57.62,6167578,MO
2015-10-14,57.43,57.925,57.42,57.55,6087268,MO
2015-10-15,57.97,58.32,57.715,57.87,7314482,MO
2015-10-16,58.27,59.12,58.05,58.72,9116196,MO
2015-10-19,58.67,59.72,58.42,59.66,6403662,MO
2015-10-20,59.67,59.94,59.37,59.74,5431974,MO
2015-10-21,59.74,60.3328,59.371,59.84,5216762,MO
2015-10-22,60.1,61.57,60.09,61.4,7372668,MO
2015-10-23,61.51,61.58,60.22,61.05,8025034,MO
2015-10-26,61.36,61.58,60.94,61.4,5101663,MO
2015-10-27,61.06,61.28,60.61,61.06,4500855,MO
2015-10-28,61.33,61.44,60.5699,61.44,5143852,MO
2015-10-29,61.46,61.74,60.53,61.53,6018135,MO
2015-10-30,61.2,61.3,60.45,60.47,6882527,MO
2015-11-02,60.82,60.89,59.99,60.5,5921203,MO
2015-11-03,59.94,60.0,57.73,57.85,12133802,MO
2015-11-04,57.89,58.23,57.77,58.03,9298823,MO
2015-11-05,58.4,58.46,57.77,58.05,5382133,MO
2015-11-06,57.75,57.79,56.35,57.09,7996251,MO
2015-11-09,56.78,57.38,56.58,57.08,6247659,MO
2015-11-10,57.01,57.29,56.71,56.79,4866767,MO
2015-11-11,57.0,57.74,57.0,57.21,8123418,MO
2015-11-12,57.15,57.4,56.59,56.76,5254139,MO
2015-11-13,56.76,57.04,56.26,56.28,4651660,MO
2015-11-16,56.28,56.92,56.25,56.77,5152005,MO
2015-11-17,56.85,57.1,56.505,56.68,3883375,MO
2015-11-18,56.89,57.15,56.44,57.06,6322157,MO
2015-11-19,57.22,58.03,57.22,57.46,5583704,MO
2015-11-20,57.55,58.38,57.08,57.13,6329045,MO
2015-11-23,57.32,57.84,57.14,57.62,4521790,MO
2015-11-24,57.39,57.83,57.01,57.57,3714297,MO
2015-11-25,57.6,57.73,57.161,57.5,2980105,MO
2015-11-27,57.59,58.03,57.5,57.75,1767912,MO
2015-11-30,57.96,58.5,57.5,57.6,7878448,MO
2015-12-01,57.66,57.96,57.27,57.89,4852124,MO
2015-12-02,57.89,58.4,57.75,57.84,5269450,MO
2015-12-03,57.7,58.0,56.86,57.09,5164952,MO
2015-12-04,57.46,58.57,57.43,58.51,7450858,MO
2015-12-07,58.59,58.91,58.07,58.27,4262020,MO
2015-12-08,58.18,58.36,57.755,58.23,3227285,MO
2015-12-09,58.02,58.4699,57.05,57.33,5428209,MO
2015-12-10,57.48,57.66,56.83,57.18,4717780,MO
2015-12-11,56.72,57.09,56.24,56.46,5310681,MO
2015-12-14,56.39,57.585,56.17,57.52,6497346,MO
2015-12-15,57.78,58.24,57.155,57.34,6042869,MO
2015-12-16,57.72,59.15,57.4043,58.95,6865146,MO
2015-12-17,58.79,58.95,58.3399,58.43,5165731,MO
2015-12-18,58.13,58.19,57.11,57.13,11698492,MO
2015-12-21,57.43,57.72,56.64,57.44,7881727,MO
2015-12-22,57.17,57.89,56.75,57.77,6713743,MO
2015-12-23,57.94,58.49,57.6815,58.43,4148714,MO
2015-12-24,58.32,58.58,58.25,58.29,1785163,MO
2015-12-28,58.11,58.44,57.83,58.27,3376916,MO
2015-12-29,58.59,58.99,58.35,58.92,3813281,MO
2015-12-30,58.98,59.1342,58.62,58.8,3236752,MO
2015-12-31,58.51,58.696,58.1,58.21,3652152,MO
2016-01-04,57.54,57.58,56.56,57.39,6800552,MO
2016-01-05,57.48,58.74,57.42,58.55,6407657,MO
2016-01-06,58.05,59.47,58.0,59.17,7686571,MO
2016-01-07,57.92,59.3,57.83,58.14,7314156,MO
2016-01-08,58.3,59.23,58.03,58.24,7059510,MO
2016-01-11,58.68,59.74,58.68,59.46,8228819,MO
2016-01-12,59.96,60.08,58.92,59.38,5628380,MO
2016-01-13,59.35,59.35,57.7001,57.78,7714613,MO
2016-01-14,57.7,58.7,57.51,58.22,6739111,MO
2016-01-15,57.05,58.15,56.83,57.2,9785814,MO
2016-01-19,57.78,58.65,57.69,58.4,7911477,MO
2016-01-20,57.57,58.14,56.151,57.22,9562879,MO
2016-01-21,57.48,57.74,56.762,57.45,6151451,MO
2016-01-22,58.15,58.41,57.52,58.28,6449261,MO
2016-01-25,58.49,59.14,58.27,58.4,6677752,MO
2016-01-26,58.71,59.7,58.35,58.96,8360937,MO
2016-01-27,58.99,60.12,58.51,58.96,8297161,MO
2016-01-28,58.11,59.89,58.02,59.63,7445913,MO
2016-01-29,60.22,61.18,60.02,61.11,10239960,MO
2016-02-01,60.73,61.38,60.7,60.94,6017570,MO
2016-02-02,60.44,60.8,60.05,60.49,6734687,MO
2016-02-03,60.5,61.02,59.135,59.84,7979682,MO
2016-02-04,59.35,59.96,58.87,59.48,6364665,MO
2016-02-05,59.8,60.0,58.84,59.8,7506266,MO
2016-02-08,59.11,60.42,59.0,60.12,7922853,MO
2016-02-09,60.15,61.13,59.73,60.45,7670814,MO
2016-02-10,60.61,61.08,59.915,60.05,6137484,MO
2016-02-11,59.57,60.3,59.18,59.99,5865865,MO
2016-02-12,60.33,60.64,59.51,59.97,6719716,MO
2016-02-16,60.26,60.54,59.73,60.3,6590893,MO
2016-02-17,60.47,60.75,59.85,60.4,5311747,MO
2016-02-18,60.32,60.7,60.23,60.62,5524670,MO
2016-02-19,60.62,60.93,60.03,60.56,4982327,MO
2016-02-22,61.02,61.36,60.71,61.21,4590489,MO
2016-02-23,61.22,61.77,61.04,61.52,4686069,MO
2016-02-24,61.2,61.42,60.63,61.36,4186882,MO
2016-02-25,61.5,62.445,61.38,62.38,5207188,MO
2016-02-26,62.53,62.53,61.28,61.54,5543565,MO
2016-02-29,61.51,62.24,61.27,61.57,6266366,MO
2016-03-01,62.13,62.29,61.32,61.73,7102049,MO
2016-03-02,61.48,61.69,61.03,61.5,5623093,MO
2016-03-03,61.5,62.285,61.16,62.23,5119081,MO
2016-03-04,62.15,63.065,61.875,62.98,5930922,MO
2016-03-07,62.86,63.08,61.6,61.81,9973046,MO
2016-03-08,61.77,62.39,61.45,62.3,5875132,MO
2016-03-09,62.64,62.89,62.4001,62.81,5932729,MO
2016-03-10,62.91,63.15,62.42,63.0,6126096,MO
2016-03-11,62.8,62.86,61.735,62.01,7469775,MO
2016-03-14,62.14,62.3,61.57,62.01,4756290,MO
2016-03-15,61.69,62.06,61.674,61.86,5815134,MO
2016-03-16,61.83,62.22,61.28,62.07,5282311,MO
2016-03-17,62.07,62.68,62.01,62.33,7224940,MO
2016-03-18,62.39,62.44,61.39,61.54,16636595,MO
2016-03-21,61.45,62.0,61.06,61.72,4124719,MO
2016-03-22,61.45,61.66,60.77,61.0,5198484,MO
2016-03-23,60.86,61.78,60.33,61.41,6229250,MO
2016-03-24,60.81,61.29,60.51,60.88,5652718,MO
2016-03-28,60.87,61.85,60.85,61.63,4468520,MO
2016-03-29,61.86,62.58,61.48,62.03,8973299,MO
2016-03-30,62.16,62.8,62.03,62.58,6623081,MO
2016-03-31,62.58,62.995,62.37,62.66,6442821,MO
2016-04-01,62.35,63.15,62.11,63.06,5833125,MO
2016-04-04,63.03,63.3,62.67,63.23,5093085,MO
2016-04-05,63.04,63.27,62.79,62.93,4729070,MO
2016-04-06,63.0,63.64,62.92,63.56,5581446,MO
2016-04-07,63.22,63.71,62.83,63.41,5600178,MO
2016-04-08,63.42,63.96,63.42,63.8,5044754,MO
2016-04-11,64.11,64.16,63.22,63.31,5928950,MO
2016-04-12,63.6,63.98,63.33,63.82,4980593,MO
2016-04-13,64.11,64.11,61.03,62.07,14748219,MO
2016-04-14,62.19,62.66,61.5,61.59,7386493,MO
2016-04-15,61.71,61.75,60.85,61.68,6738709,MO
2016-04-18,61.63,62.419,61.58,62.17,4343983,MO
2016-04-19,61.99,62.09,61.13,61.71,4966505,MO
2016-04-20,61.57,61.92,61.21,61.48,4636948,MO
2016-04-21,61.35,61.4199,60.09,60.18,6611735,MO
2016-04-22,60.24,60.56,59.48,60.52,6978061,MO
2016-04-25,60.5,61.23,60.19,61.22,4785790,MO
2016-04-26,61.27,61.53,60.79,61.35,5619443,MO
2016-04-27,61.44,61.98,60.98,61.55,6189360,MO
2016-04-28,61.6,62.595,61.56,62.19,5544990,MO
2016-04-29,62.28,63.13,62.25,62.71,6470251,MO
2016-05-02,62.83,63.42,62.6,63.12,4740244,MO
2016-05-03,63.05,63.46,62.78,63.2,5197946,MO
2016-05-04,62.94,63.5901,62.69,63.23,5468797,MO
2016-05-05,62.67,63.58,62.585,62.84,8835534,MO
2016-05-06,62.72,63.21,62.66,62.93,7225684,MO
2016-05-09,63.16,63.78,62.92,63.66,6759268,MO
2016-05-10,63.98,64.65,63.71,64.6,6489199,MO
2016-05-11,64.53,64.873,64.321,64.61,4776418,MO
2016-05-12,64.66,65.24,64.35,65.02,5652841,MO
2016-05-13,64.7,65.53,64.37,64.58,5643478,MO
2016-05-16,64.3,64.93,63.656,64.76,4811028,MO
2016-05-17,64.45,64.49,63.5,63.88,6949454,MO
2016-05-18,63.71,63.74,62.65,62.99,6277094,MO
2016-05-19,62.88,63.38,62.57,63.35,4379774,MO
2016-05-20,63.59,63.7,62.76,62.96,4815445,MO
2016-05-23,62.99,63.35,62.81,63.24,3709788,MO
2016-05-24,63.59,64.122,63.51,63.79,5209705,MO
2016-05-25,63.79,64.15,63.64,63.92,4265913,MO
2016-05-26,63.85,64.09,63.6515,64.0,3732653,MO
2016-05-27,64.06,64.27,63.6701,63.96,3255749,MO
2016-05-31,64.12,64.29,63.24,63.64,6922562,MO
2016-06-01,63.68,64.5,63.66,64.35,5993478,MO
2016-06-02,64.26,64.36,63.92,64.31,3673047,MO
2016-06-03,64.5,65.5,64.39,65.3,6829496,MO
2016-06-06,65.46,65.65,64.88,65.2,4813414,MO
2016-06-07,65.22,65.44,64.965,65.1,4177240,MO
2016-06-08,65.02,65.68,64.87,65.62,5437662,MO
2016-06-09,65.5,66.0,65.25,65.86,4638060,MO
2016-06-10,65.56,66.19,65.52,66.13,5208230,MO
2016-06-13,65.5,65.9,64.81,64.84,7761099,MO
2016-06-14,64.97,65.39,64.52,65.3,7870386,MO
2016-06-15,65.43,65.715,64.835,65.33,5361508,MO
2016-06-16,65.33,66.0,65.06,65.95,5778330,MO
2016-06-17,65.85,65.93,64.94,65.4,7311746,MO
2016-06-20,65.77,66.18,65.5688,65.88,5787250,MO
2016-06-21,66.29,66.75,66.16,66.18,4710437,MO
2016-06-22,66.36,66.6,66.09,66.15,4919448,MO
2016-06-23,66.49,66.57,65.96,66.31,5041975,MO
2016-06-24,65.14,68.0,65.07,67.02,16923882,MO
2016-06-27,67.07,67.98,66.95,67.93,11198743,MO
2016-06-28,67.69,67.92,66.9712,67.91,8631639,MO
2016-06-29,68.24,68.42,67.52,67.83,7191133,MO
2016-06-30,67.9,69.26,67.6,68.96,9858625,MO
2016-07-01,69.28,69.63,68.86,69.02,7087399,MO
2016-07-05,69.12,70.145,69.0,69.61,7905342,MO
2016-07-06,69.57,70.0,69.2,69.72,6665550,MO
2016-07-07,69.9,69.95,69.25,69.3,5330894,MO
2016-07-08,69.44,69.89,68.8901,69.83,5339546,MO
2016-07-11,69.9,70.0599,69.13,69.87,5101639,MO
2016-07-12,69.65,69.86,68.84,68.87,7752917,MO
2016-07-13,68.9,69.32,68.88,69.08,5661282,MO
2016-07-14,68.88,69.31,68.7,68.92,5170481,MO
2016-07-15,69.17,69.48,68.95,69.41,5714120,MO
2016-07-18,69.31,69.4201,68.82,69.17,4569994,MO
2016-07-19,68.81,69.23,68.45,69.22,4725431,MO
2016-07-20,69.24,69.36,68.86,69.01,4272271,MO
2016-07-21,68.95,69.0,68.25,68.73,5321680,MO
2016-07-22,68.94,69.03,68.71,68.86,5772938,MO
2016-07-25,68.78,68.94,68.44,68.8,3916722,MO
2016-07-26,68.79,68.92,67.61,67.93,7358717,MO
2016-07-27,68.64,68.64,66.12,66.75,11250225,MO
2016-07-28,66.81,67.25,66.31,67.11,5816398,MO
2016-07-29,67.2,68.05,66.81,67.7,6147685,MO
2016-08-01,67.66,68.0,67.23,67.65,5038150,MO
2016-08-02,67.88,68.0,67.23,67.34,3974426,MO
2016-08-03,67.26,67.3,66.06,66.37,5662857,MO
2016-08-04,66.55,66.97,66.36,66.62,3512780,MO
2016-08-05,66.64,66.89,66.26,66.53,4695193,MO
2016-08-08,66.32,66.65,65.7,66.49,4947264,MO
2016-08-09,66.55,66.92,66.17,66.62,3305216,MO
2016-08-10,66.67,67.08,66.635,66.84,3161353,MO
2016-08-11,67.06,67.21,66.72,66.74,4341025,MO
2016-08-12,66.95,67.13,66.675,66.74,4174772,MO
2016-08-15,66.67,66.69,66.25,66.26,4072505,MO
2016-08-16,66.08,66.498,66.01,66.26,4876691,MO
2016-08-17,66.42,66.68,65.88,66.46,4736672,MO
2016-08-18,66.46,66.57,66.1075,66.31,4432566,MO
2016-08-19,66.4,66.57,65.93,66.33,3274822,MO
2016-08-22,66.39,66.47,66.09,66.34,2963093,MO
2016-08-23,66.58,66.71,66.38,66.46,3072812,MO
2016-08-24,66.28,66.37,65.81,66.16,5184586,MO
2016-08-25,66.25,66.31,65.7,65.92,4749082,MO
2016-08-26,65.97,66.58,65.72,65.83,5136264,MO
2016-08-29,65.83,66.135,65.72,66.1,3616771,MO
2016-08-30,66.12,66.24,65.76,65.88,3865648,MO
2016-08-31,65.71,66.13,65.7,66.09,4882007,MO
2016-09-01,65.91,66.34,65.73,66.32,4515076,MO
2016-09-02,66.61,67.23,66.45,66.88,4351990,MO
2016-09-06,66.89,67.32,66.745,67.2,4722733,MO
2016-09-07,67.12,67.31,66.5,66.72,4253542,MO
2016-09-08,66.84,67.08,66.17,66.4,4721221,MO
2016-09-09,66.06,66.085,63.56,63.56,10546408,MO
2016-09-12,63.52,64.81,63.51,64.67,8601886,MO
2016-09-13,64.21,64.48,63.47,63.55,6437725,MO
2016-09-14,63.58,63.77,62.821,63.12,6725403,MO
2016-09-15,62.92,63.38,62.59,63.25,5798530,MO
2016-09-16,63.02,63.07,62.46,62.8,7103268,MO
2016-09-19,62.82,63.0,62.6,62.72,3543051,MO
2016-09-20,62.8,63.215,62.7,62.97,4137479,MO
2016-09-21,62.83,63.63,62.6,63.5,4967061,MO
2016-09-22,63.75,64.32,63.71,64.12,4586691,MO
2016-09-23,64.37,64.39,63.71,63.87,4428499,MO
2016-09-26,63.83,63.88,62.98,63.03,4793927,MO
2016-09-27,63.28,63.43,62.79,63.32,4486983,MO
2016-09-28,63.52,63.9,63.36,63.77,7021004,MO
2016-09-29,63.52,63.59,62.81,62.82,5211490,MO
2016-09-30,63.09,63.55,62.895,63.23,6599878,MO
2016-10-03,63.04,63.18,62.57,62.85,5113625,MO
2016-10-04,62.7,62.8,61.51,61.78,7866093,MO
2016-10-05,61.58,61.76,60.82,61.22,10026403,MO
2016-10-06,61.0,61.8,60.85,61.78,6217044,MO
2016-10-07,62.08,62.33,61.51,61.92,6315259,MO
2016-10-10,62.18,62.42,61.65,61.75,5284133,MO
2016-10-11,62.52,62.55,61.6,61.99,7260995,MO
2016-10-12,62.2,62.745,61.86,62.54,5035595,MO
2016-10-13,62.46,62.985,62.15,62.69,4911812,MO
2016-10-14,62.66,62.73,62.29,62.44,4716586,MO
2016-10-17,62.44,62.8,62.34,62.43,4040810,MO
2016-10-18,62.78,63.1,62.54,62.66,3622539,MO
2016-10-19,62.26,62.3,61.44,61.91,6373984,MO
2016-10-20,61.85,62.04,61.61,61.85,5131354,MO
2016-10-21,63.81,64.34,63.36,63.7,15060307,MO
2016-10-24,63.87,65.3,63.79,64.95,10831585,MO
2016-10-25,65.04,65.1,64.5744,64.71,5101489,MO
2016-10-26,64.56,64.7399,64.23,64.52,4700575,MO
2016-10-27,64.06,65.34,64.03,64.43,5680718,MO
2016-10-28,64.86,66.1,64.78,65.88,9130937,MO
2016-10-31,65.87,66.22,65.66,66.12,6012283,MO
2016-11-01,66.19,66.25,65.4,65.48,6161058,MO
2016-11-02,65.28,65.81,65.11,65.12,4758146,MO
2016-11-03,65.09,65.3116,64.39,65.07,7963216,MO
2016-11-04,64.88,65.17,64.31,64.38,5908653,MO
2016-11-07,64.6,65.395,64.6,65.27,7389201,MO
2016-11-08,65.29,66.2,65.185,65.84,6377049,MO
2016-11-09,64.14,64.34,62.63,64.04,11233160,MO
2016-11-10,63.32,63.42,60.93,61.72,15240536,MO
2016-11-11,61.94,62.255,61.6,61.76,7437645,MO
2016-11-14,61.39,61.78,61.0263,61.19,8980085,MO
2016-11-15,61.02,61.82,61.02,61.81,8604604,MO
2016-11-16,61.79,62.71,61.74,62.66,7641546,MO
2016-11-17,62.66,62.97,62.46,62.81,6550530,MO
2016-11-18,62.75,63.28,62.35,62.77,6904990,MO
2016-11-21,62.83,63.73,62.5,63.69,6933656,MO
2016-11-22,64.0,64.4,63.8,64.21,6731341,MO
2016-11-23,63.99,64.09,63.62,64.02,4800011,MO
2016-11-25,64.26,64.565,64.171,64.48,3459396,MO
2016-11-28,64.47,65.13,64.34,64.83,5887651,MO
2016-11-29,64.72,65.3583,64.66,65.18,7004381,MO
2016-11-30,64.73,65.39,63.87,63.93,9381700,MO
2016-12-01,63.51,63.6,62.4,62.89,8675113,MO
2016-12-02,62.96,64.02,62.96,63.99,7634987,MO
2016-12-05,63.92,64.22,63.42,63.53,8448761,MO
2016-12-06,63.4,64.32,63.25,64.3,6749175,MO
2016-12-07,64.49,65.484,64.31,65.41,8147481,MO
2016-12-08,65.03,65.63,64.68,65.36,6694966,MO
2016-12-09,65.48,66.57,65.41,66.27,7464496,MO
2016-12-12,66.3,66.78,66.1956,66.49,5590277,MO
2016-12-13,66.5,67.159,66.46,66.69,6968012,MO
2016-12-14,66.86,67.19,65.83,65.94,6359156,MO
2016-12-15,65.69,66.38,65.55,66.26,6465189,MO
2016-12-16,66.25,67.235,65.82,67.04,9694191,MO
2016-12-19,67.37,67.86,67.21,67.76,6987587,MO
2016-12-20,66.91,67.34,66.33,67.34,6976536,MO
2016-12-21,67.47,67.89,67.24,67.27,4643367,MO
2016-12-22,67.1,67.74,67.08,67.68,4858794,MO
2016-12-23,67.74,67.8,67.51,67.72,3226438,MO
2016-12-27,67.8,68.0,67.605,67.82,3346382,MO
2016-12-28,67.57,67.75,67.39,67.51,5333297,MO
2016-12-29,67.27,68.0,67.12,67.85,3662775,MO
2016-12-30,67.97,68.03,67.5,67.62,5369193,MO
2017-01-03,67.74,68.04,67.25,67.63,5799537,MO
2017-01-04,68.17,68.79,67.76,67.85,7552957,MO
2017-01-05,67.97,68.27,67.49,67.93,8173433,MO
2017-01-06,67.94,68.32,67.7789,68.23,4925919,MO
2017-01-09,68.23,68.3293,67.86,67.95,4815853,MO
2017-01-10,68.14,68.17,67.55,67.72,5226839,MO
2017-01-11,67.78,68.075,67.54,67.65,5618686,MO
2017-01-12,67.47,67.69,67.28,67.51,5006974,MO
2017-01-13,67.48,67.69,67.28,67.58,4073116,MO
2017-01-17,67.82,68.52,67.54,68.48,9012470,MO
2017-01-18,68.56,69.2025,68.55,69.16,8063446,MO
2017-01-19,69.14,69.6,69.01,69.55,7853618,MO
2017-01-20,69.66,70.11,69.65,70.01,10188176,MO
2017-01-23,70.22,70.63,70.0,70.55,6508808,MO
2017-01-24,70.55,70.79,70.4,70.76,6510514,MO
2017-01-25,71.04,71.22,70.77,70.96,6112694,MO
2017-01-26,71.07,71.1,70.635,70.85,5969712,MO
2017-01-27,70.85,71.05,70.6,71.03,5915750,MO
2017-01-30,70.98,71.39,70.82,71.3,8574650,MO
2017-01-31,71.33,71.44,70.97,71.18,11463030,MO
2017-02-01,69.96,72.0,68.8,71.39,11416270,MO
2017-02-02,71.66,72.08,71.33,71.45,8108466,MO
2017-02-03,71.49,71.96,71.07,71.49,6817367,MO
2017-02-06,71.4,71.8,71.29,71.29,5192543,MO
2017-02-07,71.53,72.267,71.49,72.2,5239941,MO
2017-02-08,72.11,72.59,72.04,72.15,4848465,MO
2017-02-09,72.07,72.55,71.91,72.49,5183179,MO
2017-02-10,72.39,72.58,72.1668,72.42,4154904,MO
2017-02-13,72.47,72.59,71.99,72.04,5175932,MO
2017-02-14,72.0,72.21,71.68,71.88,5120224,MO
2017-02-15,71.72,72.27,71.53,72.17,5222302,MO
2017-02-16,72.17,72.71,72.005,72.71,5593983,MO
2017-02-17,72.4,72.98,72.38,72.97,5568728,MO
2017-02-21,72.79,73.73,72.75,73.65,5329322,MO
2017-02-22,73.55,73.76,73.29,73.6,4401162,MO
2017-02-23,73.81,74.55,73.69,74.46,4116768,MO
2017-02-24,74.36,74.71,74.26,74.43,4959965,MO
2017-02-27,74.48,74.76,74.44,74.59,6319978,MO
2017-02-28,74.32,75.14,74.3,74.92,7160929,MO
2017-03-01,74.98,75.75,74.67,75.6,6044058,MO
2017-03-02,75.52,76.04,75.27,75.72,7491110,MO
2017-03-03,75.8,75.8,74.9645,75.57,6044148,MO
2017-03-06,75.55,75.61,74.96,75.58,5762373,MO
2017-03-07,75.27,76.3,75.27,76.1,6108348,MO
2017-03-08,75.79,76.116,75.56,75.84,4863056,MO
2017-03-09,75.99,76.445,75.9,76.19,5344947,MO
2017-03-10,76.42,76.545,76.13,76.45,6877458,MO
2017-03-13,75.94,76.2,75.39,75.65,6836239,MO
2017-03-14,75.71,75.8,75.14,75.34,8255535,MO
2017-03-15,75.58,75.82,75.11,75.67,8470799,MO
2017-03-16,75.83,75.84,75.17,75.3,5706822,MO
2017-03-17,75.42,75.87,75.15,75.16,9946963,MO
2017-03-20,75.26,75.85,75.26,75.58,5793132,MO
2017-03-21,75.72,76.2,75.63,75.93,6487965,MO
2017-03-22,76.07,76.38,75.06,75.07,7679961,MO
2017-03-23,73.92,74.7,73.54,74.02,10714382,MO
2017-03-24,73.67,73.715,73.03,73.17,11785992,MO
2017-03-27,72.72,73.46,72.44,73.2,6421294,MO
2017-03-28,72.97,73.285,72.84,73.19,5587269,MO
2017-03-29,73.12,73.17,72.7799,72.96,4211134,MO
2017-03-30,72.89,72.95,72.05,72.05,7907875,MO
2017-03-31,72.03,72.18,71.42,71.42,9145956,MO
2017-04-03,71.6,71.98,70.78,71.62,7508282,MO
2017-04-04,71.72,71.97,71.485,71.95,5218465,MO
2017-04-05,72.26,72.32,71.755,71.93,7092361,MO
2017-04-06,71.9,71.9,71.22,71.42,6398942,MO
2017-04-07,71.48,72.2,71.48,71.71,4331042,MO
2017-04-10,71.98,72.03,71.61,71.76,5576763,MO
2017-04-11,71.78,72.3,71.78,72.08,4472754,MO
2017-04-12,72.25,72.3,71.9107,72.16,5131487,MO
2017-04-13,71.94,72.09,71.28,71.3,5120571,MO
2017-04-17,71.33,72.33,71.33,72.31,4781808,MO
2017-04-18,72.3,72.75,72.25,72.34,5010452,MO
2017-04-19,72.28,72.445,72.03,72.11,3374297,MO
2017-04-20,71.56,71.7,71.231,71.41,5736783,MO
2017-04-21,71.35,71.975,71.35,71.47,6814877,MO
2017-04-24,71.89,72.69,71.78,72.55,5590225,MO
2017-04-25,72.54,72.6,72.32,72.43,6748003,MO
2017-04-26,72.4,72.4,71.47,71.51,7477875,MO
2017-04-27,71.5,71.73,71.315,71.53,4857348,MO
2017-04-28,71.4,71.8,71.16,71.78,4089931,MO
2017-05-01,71.75,71.8,70.8,70.8,6380697,MO
2017-05-02,70.05,71.59,69.79,70.83,8482098,MO
2017-05-03,70.7,70.92,70.12,70.22,5869836,MO
2017-05-04,70.47,70.87,70.29,70.31,6309348,MO
2017-05-05,70.55,70.95,70.45,70.92,4499552,MO
2017-05-08,70.82,71.08,70.645,70.71,4455247,MO
2017-05-09,70.85,70.93,69.95,70.29,5170828,MO
2017-05-10,70.27,70.465,70.03,70.31,5205780,MO
2017-05-11,70.08,70.55,69.99,70.48,4073228,MO
2017-05-12,70.43,70.875,70.43,70.65,3401384,MO
2017-05-15,70.38,70.8,70.11,70.67,4951532,MO
2017-05-16,70.8,71.46,70.795,70.95,4234224,MO
2017-05-17,70.85,71.23,70.53,70.55,5313775,MO
2017-05-18,70.63,70.85,70.265,70.54,5352267,MO
2017-05-19,70.47,71.13,70.44,70.9,5459951,MO
2017-05-22,71.0,72.1199,71.0,72.04,7974560,MO
2017-05-23,72.09,72.72,72.04,72.13,6492751,MO
2017-05-24,72.41,72.97,72.08,72.85,4829316,MO
2017-05-25,73.03,74.63,72.995,74.14,7524988,MO
2017-05-26,74.08,74.47,73.9,74.41,5680989,MO
2017-05-30,74.56,75.19,74.32,75.07,6074951,MO
2017-05-31,75.24,75.44,74.51,75.44,18510123,MO
2017-06-01,75.08,75.4,74.6,75.4,6831538,MO
2017-06-02,75.33,75.42,74.8,75.12,7908924,MO
2017-06-05,75.14,75.26,74.85,75.06,6149372,MO
2017-06-06,74.88,75.33,74.71,75.27,5779340,MO
2017-06-07,75.2,75.957,75.18,75.61,5019550,MO
2017-06-08,75.54,75.66,74.82,75.21,5453098,MO
2017-06-09,75.06,75.56,75.0,75.46,5637666,MO
2017-06-12,75.38,75.55,74.99,75.4,5951545,MO
2017-06-13,74.72,74.99,74.47,74.95,5196451,MO
2017-06-14,75.34,76.0,75.09,75.75,6227048,MO
2017-06-15,75.62,76.48,75.335,76.41,4746947,MO
2017-06-16,76.67,77.29,76.323,77.28,9783874,MO
2017-06-19,77.38,77.78,77.2,77.71,4612291,MO
2017-06-20,77.63,77.79,77.29,77.33,3660761,MO
2017-06-21,77.4,77.63,76.84,77.03,4394959,MO
2017-06-22,76.98,76.98,76.39,76.48,4232037,MO
2017-06-23,76.4,76.93,76.4,76.49,3876672,MO
2017-06-26,76.54,77.0,76.42,76.53,3969222,MO
2017-06-27,76.37,76.44,75.185,75.38,5488097,MO
2017-06-28,75.75,76.06,75.49,75.84,3377910,MO
2017-06-29,75.54,75.76,74.12,74.4,5467695,MO
2017-06-30,74.68,74.83,74.365,74.47,5157987,MO
2017-07-03,74.71,74.91,74.385,74.53,2452308,MO
2017-07-05,74.51,74.98,74.41,74.61,4015194,MO
2017-07-06,74.35,74.55,74.167,74.32,3394213,MO
2017-07-07,74.6,74.62,73.92,74.25,3933109,MO
2017-07-10,74.36,74.67,73.45,73.69,4937398,MO
2017-07-11,73.85,73.96,73.28,73.43,5513168,MO
2017-07-12,73.72,74.07,73.69,73.89,3698350,MO
2017-07-13,73.86,74.0,73.4,73.48,4004905,MO
2017-07-14,73.7001,74.14,73.7,73.93,3607256,MO
2017-07-17,73.78,73.9,73.21,73.37,4916447,MO
2017-07-18,73.24,73.64,73.2,73.33,3725109,MO
2017-07-19,73.42,73.5931,73.18,73.55,4478819,MO
2017-07-20,73.5,73.89,73.27,73.59,4276526,MO
2017-07-21,73.44,73.6,73.22,73.42,4203422,MO
2017-07-24,73.33,73.41,72.64,72.64,6336716,MO
2017-07-25,73.0,73.07,72.17,72.24,7015071,MO
2017-07-26,72.23,72.35,71.69,71.73,10744286,MO
2017-07-27,71.03,73.98,71.0,73.96,9693493,MO
2017-07-28,73.99,74.17,60.01,66.94,54403894,MO
2017-07-31,65.45,66.16,64.3301,64.97,26663608,MO
2017-08-01,65.2,66.63,64.9,65.5,16542744,MO
2017-08-02,65.72,65.92,65.02,65.55,19252107,MO
2017-08-03,65.86,66.1135,65.38,65.54,13837063,MO
2017-08-04,65.86,66.43,65.27,65.52,9554330,MO
2017-08-07,65.52,66.075,65.38,65.99,5962309,MO
2017-08-08,65.91,66.11,65.2069,65.38,7102369,MO
2017-08-09,65.43,65.8,65.21,65.31,5599962,MO
2017-08-10,65.15,65.38,64.725,64.77,6279524,MO
2017-08-11,65.08,65.2,64.12,64.31,7275652,MO
2017-08-14,64.37,65.11,64.19,64.84,6393774,MO
2017-08-15,64.92,65.65,64.76,65.3,4967324,MO
2017-08-16,65.18,65.58,65.01,65.45,4328343,MO
2017-08-17,65.45,65.55,64.28,64.3,6678507,MO
2017-08-18,64.23,64.59,63.67,63.69,10210604,MO
2017-08-21,63.6,64.5746,63.34,64.39,5065739,MO
2017-08-22,64.39,64.61,63.98,64.06,5031645,MO
2017-08-23,63.95,64.23,63.625,63.71,5198721,MO
2017-08-24,63.81,63.93,63.31,63.6,5238972,MO
2017-08-25,63.89,64.56,63.8,64.08,4860642,MO
2017-08-28,64.0,64.26,63.78,63.93,6742026,MO
2017-08-29,63.62,64.39,63.61,63.81,4329317,MO
2017-08-30,63.92,64.2,63.685,64.05,4378515,MO
2017-08-31,64.23,64.24,63.36,63.4,8028716,MO
2017-09-01,63.5,63.62,63.0347,63.54,6110512,MO
2017-09-05,63.31,63.6,62.545,62.87,9001006,MO
2017-09-06,62.91,63.65,62.5,63.27,9466616,MO
2017-09-07,63.45,63.55,62.5,62.73,7027784,MO
2017-09-08,62.68,62.86,62.03,62.23,6736941,MO
2017-09-11,62.59,62.78,62.44,62.49,7197475,MO
2017-09-12,62.44,62.53,62.11,62.5,5887175,MO
2017-09-13,62.75,62.94,62.395,62.51,6454110,MO
2017-09-14,62.12,62.42,61.85,62.28,7552433,MO
2017-09-15,62.33,62.81,61.59,62.39,16567304,MO
2017-09-18,62.01,62.625,62.01,62.56,6381520,MO
2017-09-19,62.55,62.57,62.17,62.23,5609987,MO
2017-09-20,62.3,62.38,60.78,61.22,7026193,MO
2017-09-21,61.11,61.55,60.78,61.5,6432097,MO
2017-09-22,61.55,62.72,61.43,62.49,8550108,MO
2017-09-25,62.51,63.85,62.44,63.79,11248397,MO
2017-09-26,64.15,65.165,64.03,64.52,12651912,MO
2017-09-27,64.48,64.52,63.745,64.41,8743570,MO
2017-09-28,64.49,64.84,64.04,64.19,8932837,MO
2017-09-29,64.19,64.27,63.29,63.42,7758948,MO
2017-10-02,63.35,63.485,62.8,62.9,7883010,MO
2017-10-03,62.94,63.53,62.93,63.37,6400191,MO
2017-10-04,63.45,63.7727,63.23,63.49,6654108,MO
2017-10-05,63.72,63.94,63.51,63.81,5234228,MO
2017-10-06,63.69,63.78,62.32,62.55,9563332,MO
2017-10-09,62.83,64.065,62.75,63.57,7275565,MO
2017-10-10,64.08,65.13,63.9,65.01,8300811,MO
2017-10-11,65.13,65.24,64.58,64.87,5552221,MO
2017-10-12,64.67,65.49,64.28,65.35,6895926,MO
2017-10-13,65.58,65.9,64.92,65.05,6437761,MO
2017-10-16,65.05,65.49,64.935,65.37,4748026,MO
2017-10-17,65.22,65.4,64.81,64.87,7507908,MO
2017-10-18,64.8,64.99,64.5,64.81,5614550,MO
2017-10-19,64.33,64.73,63.88,64.37,6037022,MO
2017-10-20,64.49,65.14,64.48,65.0,6430296,MO
2017-10-23,64.99,65.16,64.24,64.5,4833596,MO
2017-10-24,64.39,64.44,63.58,64.13,7686878,MO
2017-10-25,64.2,64.45,63.39,63.78,6344036,MO
2017-10-26,64.34,65.94,63.71,65.79,8939467,MO
2017-10-27,65.55,65.77,64.76,64.92,6473774,MO
2017-10-30,64.75,64.8,63.6638,64.05,6842282,MO
2017-10-31,63.99,64.73,63.83,64.22,7025355,MO
2017-11-01,64.56,65.03,64.34,64.7,5669212,MO
2017-11-02,64.57,64.75,63.35,63.9,8668101,MO
2017-11-03,64.03,64.3,63.63,63.91,7290193,MO
2017-11-06,63.69,63.95,63.26,63.45,6319363,MO
2017-11-07,63.25,64.37,63.25,64.31,6007376,MO
2017-11-08,64.25,65.17,64.12,64.59,5700504,MO
2017-11-09,64.41,64.79,64.12,64.51,3791720,MO
2017-11-10,64.29,65.26,64.29,65.02,4998209,MO
2017-11-13,65.05,66.06,64.86,65.84,8183813,MO
2017-11-14,65.75,66.2841,65.34,65.73,8154101,MO
2017-11-15,65.69,65.99,65.01,65.26,4572699,MO
2017-11-16,65.44,66.105,65.44,65.88,5206389,MO
2017-11-17,65.53,66.5,65.29,66.42,6926815,MO
2017-11-20,66.26,66.74,65.76,65.83,5098693,MO
2017-11-21,65.86,66.36,65.64,65.65,4916353,MO
2017-11-22,65.73,65.85,65.45,65.49,5437693,MO
2017-11-24,65.6,65.6,65.041,65.48,2075649,MO
2017-11-27,65.41,65.59,64.95,65.07,4854656,MO
2017-11-28,65.28,66.5,64.5,66.4,9686286,MO
2017-11-29,66.23,68.345,66.23,67.37,9229530,MO
2017-11-30,67.6,68.19,67.18,67.83,10224534,MO
2017-12-01,67.96,68.65,66.779,68.58,8049532,MO
2017-12-04,68.65,70.2,68.62,70.08,9630876,MO
2017-12-05,70.07,70.49,69.731,70.18,8431887,MO
2017-12-06,70.28,71.78,70.2,71.66,9716755,MO
2017-12-07,71.44,71.57,70.85,71.5,6043768,MO
2017-12-08,71.5,71.55,71.04,71.54,5270200,MO
2017-12-11,71.58,71.67,71.19,71.65,4400013,MO
2017-12-12,71.7,72.09,71.05,71.72,8366231,MO
2017-12-13,71.84,72.65,71.75,72.32,5975192,MO
2017-12-14,72.22,72.67,71.12,71.79,9072671,MO
2017-12-15,72.26,72.35,71.56,71.67,14169062,MO
2017-12-18,71.98,72.78,71.74,72.65,7451198,MO
2017-12-19,73.82,74.38,73.32,73.9,8475462,MO
2017-12-20,73.16,73.25,71.2925,72.6,7400725,MO
2017-12-21,72.53,72.67,71.8,71.94,4170172,MO
2017-12-22,71.87,72.27,71.77,72.14,4807601,MO
2017-12-26,71.97,72.41,71.91,72.08,3839530,MO
2017-12-27,72.2,72.95,72.09,72.43,4616839,MO
2017-12-28,72.41,72.45,71.015,71.27,13351278,MO
2017-12-29,71.29,72.15,71.12,71.41,5504391,MO
2018-01-02,71.51,71.815,70.03,70.74,5917306,MO
2018-01-03,70.66,70.95,70.27,70.48,6036367,MO
2018-01-04,70.6,70.8,70.13,70.2,6177287,MO
2018-01-05,70.33,70.55,69.86,70.4,6383427,MO
2018-01-08,70.2,70.54,69.82,70.31,6054754,MO
2018-01-09,70.59,70.77,69.4,69.57,6269263,MO
2018-01-10,69.82,70.42,68.87,70.29,6709867,MO
2018-01-11,70.31,71.035,70.03,70.29,7486305,MO
2018-01-12,70.21,70.46,69.53,69.61,7413573,MO
2018-01-16,69.84,69.9216,68.24,68.92,10521014,MO
2018-01-17,69.12,70.516,68.98,70.15,7724451,MO
2018-01-18,69.99,70.4161,69.57,70.03,8605047,MO
2018-01-19,70.84,71.68,70.63,71.12,8714038,MO
2018-01-22,71.1,71.57,70.9,71.28,4987787,MO
2018-01-23,71.36,71.6101,70.94,71.45,4596396,MO
2018-01-24,71.47,71.86,71.2,71.56,6121821,MO
2018-01-25,71.51,71.69,67.65,69.91,12691810,MO
2018-01-26,70.04,71.24,69.99,71.02,6819052,MO
2018-01-29,70.68,70.82,69.8,69.83,5387908,MO
2018-01-30,69.82,70.21,69.32,69.82,6365224,MO
2018-01-31,69.87,70.65,69.7807,70.34,9800329,MO
2018-02-01,69.9,70.49,68.46,69.93,14240388,MO
2018-02-02,69.9,70.66,69.16,69.4,8652367,MO
2018-02-05,68.44,68.87,65.88,66.04,12619849,MO
2018-02-06,64.79,66.67,63.46,66.53,16146442,MO
2018-02-07,66.45,68.21,66.27,66.79,8352935,MO
2013-02-08,39.775,41.04,39.775,40.715,8353746,MPC
2013-02-11,40.855,41.25,40.54,40.845,7026328,MPC
2013-02-12,40.89,41.0,40.115,40.445,6500444,MPC
2013-02-13,40.385,40.95,40.23,40.835,4563476,MPC
2013-02-14,40.59,41.875,40.455,41.58,5921190,MPC
2013-02-15,41.405,41.59,40.755,41.28,5677512,MPC
2013-02-19,41.515,42.135,41.28,42.105,8598254,MPC
2013-02-20,42.03,42.315,40.025,40.115,9562734,MPC
2013-02-21,39.94,40.6,38.83,40.295,10587882,MPC
2013-02-22,40.65,40.795,39.98,40.765,5221710,MPC
2013-02-25,40.87,41.47,39.62,39.64,5921946,MPC
2013-02-26,39.695,40.33,39.165,40.275,5783066,MPC
2013-02-27,40.19,41.63,40.09,41.37,5972972,MPC
2013-02-28,41.32,41.9325,41.28,41.44,4812834,MPC
2013-03-01,41.17,42.505,41.17,42.505,6742068,MPC
2013-03-04,42.405,44.975,42.355,44.895,11789066,MPC
2013-03-05,45.045,45.235,43.85,44.375,12032760,MPC
2013-03-06,44.625,44.84,44.1305,44.27,5949288,MPC
2013-03-07,44.3,44.51,43.6403,44.14,7400214,MPC
2013-03-08,44.52,44.7,43.815,44.51,7495980,MPC
2013-03-11,44.24,44.29,43.5,43.945,7916312,MPC
2013-03-12,43.87,44.93,43.6375,44.495,5924334,MPC
2013-03-13,44.265,44.365,43.09,43.415,9499732,MPC
2013-03-14,43.63,43.93,43.045,43.85,7341552,MPC
2013-03-15,43.905,44.305,43.65,43.965,9877226,MPC
2013-03-18,43.45,44.872,43.15,44.37,5540926,MPC
2013-03-19,44.335,44.735,43.6725,44.155,6267410,MPC
2013-03-20,44.73,45.99,44.54,45.565,6153264,MPC
2013-03-21,45.265,45.615,44.52,44.53,7629582,MPC
2013-03-22,44.73,45.945,44.6,45.455,5035194,MPC
2013-03-25,45.885,46.365,44.856,45.095,5702926,MPC
2013-03-26,45.345,45.7845,45.095,45.465,5243746,MPC
2013-03-27,45.26,45.44,44.7,44.835,5737926,MPC
2013-03-28,44.835,45.225,44.655,44.8,5269298,MPC
2013-04-01,44.775,45.015,44.145,44.915,4971310,MPC
2013-04-02,45.185,45.27,42.38,42.74,8669452,MPC
2013-04-03,42.735,42.735,39.25,40.695,18626990,MPC
2013-04-04,40.58,41.95,40.375,41.31,8338220,MPC
2013-04-05,40.525,41.425,39.75,41.185,6353302,MPC
2013-04-08,41.44,41.74,40.97,41.68,4992212,MPC
2013-04-09,41.83,42.6826,41.33,42.4,5196162,MPC
2013-04-10,42.58,42.775,42.0,42.17,5100942,MPC
2013-04-11,42.15,42.2825,40.375,41.035,10707310,MPC
2013-04-12,40.495,40.71,39.198,40.145,9943652,MPC
2013-04-15,39.595,40.105,38.57,38.76,10913200,MPC
2013-04-16,39.2,39.695,38.8375,39.435,7204262,MPC
2013-04-17,38.8721,39.175,37.6,38.305,7759072,MPC
2013-04-18,38.285,38.995,37.655,38.495,7903404,MPC
2013-04-19,38.705,39.385,38.39,39.375,6209248,MPC
2013-04-22,39.43,40.421,38.98,39.995,5783808,MPC
2013-04-23,40.055,40.99,40.025,40.775,5269924,MPC
2013-04-24,41.035,41.765,40.97,41.31,5325760,MPC
2013-04-25,41.595,42.15,40.695,40.81,5393716,MPC
2013-04-26,40.8,40.855,40.205,40.675,4257232,MPC
2013-04-29,40.855,41.665,40.805,41.205,5419062,MPC
2013-04-30,39.965,40.815,38.425,39.18,13874454,MPC
2013-05-01,38.8,38.805,36.73,36.735,15908396,MPC
2013-05-02,36.8,38.3075,36.785,37.9,9519500,MPC
2013-05-03,38.24,39.34,38.24,39.05,8818794,MPC
2013-05-06,38.985,40.391,38.86,40.17,5726572,MPC
2013-05-07,40.435,40.9548,40.09,40.72,6623744,MPC
2013-05-08,40.625,40.68,39.135,39.305,7923666,MPC
2013-05-09,39.22,39.49,38.58,39.235,5669112,MPC
2013-05-10,38.885,38.885,38.11,38.69,7921288,MPC
2013-05-13,38.61,38.84,37.905,38.225,6110332,MPC
2013-05-14,38.205,38.98,38.08,38.925,5706002,MPC
2013-05-15,38.935,40.155,38.935,39.69,5736542,MPC
2013-05-16,39.52,40.375,39.15,39.26,6027708,MPC
2013-05-17,39.555,41.525,39.555,41.34,8992960,MPC
2013-05-20,41.325,43.0,41.27,42.3,7579628,MPC
2013-05-21,42.27,42.27,40.935,41.44,6178150,MPC
2013-05-22,41.475,41.98,40.476,41.225,7017014,MPC
2013-05-23,40.26,41.53,40.055,41.18,4386096,MPC
2013-05-24,40.95,41.055,40.35,41.03,3205706,MPC
2013-05-28,41.745,42.22,41.4,41.875,4441864,MPC
2013-05-29,41.55,42.0625,41.125,41.855,2994430,MPC
2013-05-30,41.805,42.025,41.26,41.77,4177660,MPC
2013-05-31,41.65,42.2137,41.25,41.25,5172314,MPC
2013-06-03,41.305,41.515,40.075,41.01,4824020,MPC
2013-06-04,40.785,41.255,39.92,40.315,4801976,MPC
2013-06-05,40.21,41.04,39.78,39.965,5643764,MPC
2013-06-06,39.95,41.375,39.8267,41.375,5384072,MPC
2013-06-07,41.415,41.885,40.985,41.815,4276894,MPC
2013-06-10,41.81,42.075,41.125,41.205,4506562,MPC
2013-06-11,40.46,40.89,39.925,39.93,4609072,MPC
2013-06-12,40.395,40.475,39.51,39.64,5115780,MPC
2013-06-13,39.565,40.51,39.515,40.395,4457020,MPC
2013-06-14,40.05,40.51,39.75,39.805,3119152,MPC
2013-06-17,40.05,40.25,39.35,39.5,4654636,MPC
2013-06-18,39.365,39.905,39.23,39.46,7257186,MPC
2013-06-19,39.635,40.215,39.15,39.155,4919496,MPC
2013-06-20,38.59,38.6,36.43,36.895,10555288,MPC
2013-06-21,37.24,37.25,35.36,36.405,11564756,MPC
2013-06-24,35.96,35.98,34.655,35.19,7746204,MPC
2013-06-25,35.77,36.2175,35.7182,36.04,7365438,MPC
2013-06-26,36.42,36.93,36.07,36.215,6059910,MPC
2013-06-27,36.56,36.855,35.355,35.525,7349492,MPC
2013-06-28,35.42,35.555,35.15,35.53,15079410,MPC
2013-07-01,35.415,36.325,35.025,35.19,5555834,MPC
2013-07-02,35.295,35.445,34.17,34.645,8501494,MPC
2013-07-03,34.56,35.425,33.79,35.365,5515112,MPC
2013-07-05,34.46,35.33,33.8,34.495,6162146,MPC
2013-07-08,34.595,35.24,34.595,34.72,6803188,MPC
2013-07-09,34.965,35.19,34.685,35.06,4819228,MPC
2013-07-10,35.205,35.225,33.975,34.15,7129202,MPC
2013-07-11,34.75,35.84,34.3905,35.755,7577482,MPC
2013-07-12,35.21,37.1,35.1,36.62,8986672,MPC
2013-07-15,36.605,36.955,36.165,36.55,5185632,MPC
2013-07-16,35.745,36.225,34.53,34.965,10226896,MPC
2013-07-17,34.955,35.425,34.865,34.875,4450408,MPC
2013-07-18,34.985,35.05,34.0,34.145,8348490,MPC
2013-07-19,34.43,34.825,33.945,34.8,6667186,MPC
2013-07-22,34.825,35.115,34.5,34.92,4830784,MPC
2013-07-23,35.025,36.18,34.965,35.885,5401108,MPC
2013-07-24,35.92,35.945,34.94,35.195,5162080,MPC
2013-07-25,35.04,36.085,34.905,36.025,5064862,MPC
2013-07-26,35.99,36.375,35.695,35.955,3327106,MPC
2013-07-29,35.995,36.245,35.675,36.115,3747292,MPC
2013-07-30,36.25,36.79,36.12,36.505,5062780,MPC
2013-07-31,36.525,37.375,36.19,36.665,5855398,MPC
2013-08-01,36.93,38.01,36.93,37.545,6840236,MPC
2013-08-02,36.94,37.085,35.775,35.965,7223210,MPC
2013-08-05,35.88,35.975,35.415,35.845,3974942,MPC
2013-08-06,35.845,36.595,35.25,35.56,7383618,MPC
2013-08-07,35.55,36.15,35.4,35.86,5624830,MPC
2013-08-08,35.945,36.95,35.885,36.245,5427268,MPC
2013-08-09,36.365,36.71,36.25,36.62,4739356,MPC
2013-08-12,36.465,36.865,36.225,36.525,4768864,MPC
2013-08-13,36.6951,37.535,36.505,37.47,4176524,MPC
2013-08-14,37.385,37.745,36.83,36.845,6723868,MPC
2013-08-15,36.635,36.64,35.29,35.335,8014980,MPC
2013-08-16,35.325,35.325,34.415,35.0,7379482,MPC
2013-08-19,34.77,35.455,34.515,34.525,6253356,MPC
2013-08-20,34.525,35.835,34.27,35.495,6651056,MPC
2013-08-21,35.38,36.49,35.12,35.925,5060814,MPC
2013-08-22,36.14,37.87,35.98,37.43,7022850,MPC
2013-08-23,37.535,38.29,37.34,37.53,7869808,MPC
2013-08-26,37.625,38.055,37.35,37.405,5877374,MPC
2013-08-27,36.94,37.2395,36.35,36.55,6439548,MPC
2013-08-28,36.66,37.2725,36.545,37.02,4333368,MPC
2013-08-29,36.91,37.38,36.6,36.815,3831480,MPC
2013-08-30,36.965,37.33,36.105,36.255,4815562,MPC
2013-09-03,36.81,37.275,36.575,36.72,4477394,MPC
2013-09-04,36.565,36.985,36.345,36.83,3637150,MPC
2013-09-05,36.885,37.175,36.025,36.05,4892066,MPC
2013-09-06,36.135,36.36,35.235,35.425,6013582,MPC
2013-09-09,35.43,35.5,34.67,34.805,7780138,MPC
2013-09-10,34.735,34.775,33.955,34.05,8854066,MPC
2013-09-11,34.09,34.19,33.325,33.855,7547068,MPC
2013-09-12,33.8125,33.905,33.315,33.465,5362218,MPC
2013-09-13,33.66,34.29,33.56,33.945,5797472,MPC
2013-09-16,34.165,34.2751,33.45,33.475,4384350,MPC
2013-09-17,33.44,33.74,32.78,33.105,6659444,MPC
2013-09-18,33.115,33.315,32.68,33.13,8218064,MPC
2013-09-19,33.405,33.775,32.57,32.705,9785426,MPC
2013-09-20,32.705,32.9,32.19,32.255,10427068,MPC
2013-09-23,32.225,32.295,31.465,31.495,7327834,MPC
2013-09-24,31.505,32.345,31.255,32.155,9000330,MPC
2013-09-25,32.27,32.68,31.81,32.235,8645512,MPC
2013-09-26,32.225,32.47,31.8275,32.07,6170722,MPC
2013-09-27,32.25,32.81,32.155,32.47,7105566,MPC
2013-09-30,31.875,32.285,31.52,32.16,9147714,MPC
2013-10-01,32.075,32.375,31.6875,32.145,6648726,MPC
2013-10-02,31.98,32.97,31.98,32.67,8029354,MPC
2013-10-03,32.5,32.805,32.3,32.615,5098144,MPC
2013-10-04,32.42,32.87,32.09,32.615,5138224,MPC
2013-10-07,32.43,32.5588,31.58,31.96,5025476,MPC
2013-10-08,31.94,31.99,31.25,31.25,6712528,MPC
2013-10-09,31.265,31.265,30.66,31.05,7421992,MPC
2013-10-10,31.69,32.955,31.505,32.655,8428440,MPC
2013-10-11,32.65,33.945,32.5151,33.625,8976910,MPC
2013-10-14,33.26,33.69,32.945,33.595,4481888,MPC
2013-10-15,33.855,34.565,33.7575,34.22,9239226,MPC
2013-10-16,34.68,34.68,34.105,34.475,6032796,MPC
2013-10-17,34.375,35.195,34.26,35.09,6378586,MPC
2013-10-18,35.34,35.37,34.945,35.37,5053226,MPC
2013-10-21,35.495,35.775,35.215,35.465,4219218,MPC
2013-10-22,35.6925,36.6,35.6925,36.25,7307100,MPC
2013-10-23,36.15,37.575,35.99,36.045,10102428,MPC
2013-10-24,36.0,36.0,34.515,34.605,10598204,MPC
2013-10-25,34.71,35.135,34.21,34.945,6272858,MPC
2013-10-28,35.19,36.295,35.15,35.6,5950754,MPC
2013-10-29,35.635,36.23,35.2951,35.41,3767966,MPC
2013-10-30,35.49,36.29,35.005,36.255,7796204,MPC
2013-10-31,36.18,37.5,35.79,35.83,9671360,MPC
2013-11-01,35.92,36.025,35.075,35.43,7031678,MPC
2013-11-04,35.485,35.88,35.09,35.845,4843860,MPC
2013-11-05,35.6,35.745,35.215,35.36,5071602,MPC
2013-11-06,35.595,35.98,35.06,35.2,5272584,MPC
2013-11-07,35.03,35.54,34.69,35.215,8184850,MPC
2013-11-08,35.2,35.94,34.895,35.825,5051304,MPC
2013-11-11,35.83,36.125,35.4001,36.1,3816186,MPC
2013-11-12,36.15,37.21,36.025,37.005,6765118,MPC
2013-11-13,36.875,37.585,36.62,37.55,5727108,MPC
2013-11-14,37.69,39.7,37.69,39.43,13853060,MPC
2013-11-15,39.455,39.75,38.87,39.42,9418500,MPC
2013-11-18,39.37,39.63,38.595,38.715,6700796,MPC
2013-11-19,38.74,39.875,38.365,39.415,10812860,MPC
2013-11-20,39.505,39.58,38.425,38.7,5747980,MPC
2013-11-21,38.61,39.485,38.41,39.39,5360642,MPC
2013-11-22,39.65,40.215,39.64,40.125,6741284,MPC
2013-11-25,40.275,41.05,39.87,40.89,9178436,MPC
2013-11-26,41.095,41.66,40.765,40.775,9426522,MPC
2013-11-27,40.775,42.825,40.775,42.17,11929234,MPC
2013-11-29,42.32,42.32,41.31,41.37,3893736,MPC
2013-12-02,41.92,44.12,41.71,43.705,12023246,MPC
2013-12-03,43.46,44.145,43.195,43.495,9650498,MPC
2013-12-04,42.045,42.92,41.12,41.63,14658188,MPC
2013-12-05,42.235,42.7,41.41,41.925,10253670,MPC
2013-12-06,42.35,44.43,42.33,43.6,12493130,MPC
2013-12-09,43.885,44.405,42.71,42.775,12114364,MPC
2013-12-10,42.665,44.03,41.62,43.755,10818942,MPC
2013-12-11,43.6,43.745,42.58,42.99,6910404,MPC
2013-12-12,43.055,43.42,42.2235,42.85,6871122,MPC
2013-12-13,42.9,43.005,41.76,42.605,7494304,MPC
2013-12-16,42.72,43.675,42.72,43.175,9189118,MPC
2013-12-17,43.165,43.49,42.69,43.045,5618602,MPC
2013-12-18,43.235,44.125,42.715,43.71,7971948,MPC
2013-12-19,43.57,43.9,42.755,42.855,6993166,MPC
2013-12-20,42.75,44.035,42.725,43.63,11516678,MPC
2013-12-23,44.095,44.975,43.92,44.385,4918230,MPC
2013-12-24,44.36,44.69,44.0295,44.675,1793480,MPC
2013-12-26,44.57,44.905,44.465,44.77,2618436,MPC
2013-12-27,44.94,44.94,43.885,44.565,3128834,MPC
2013-12-30,44.54,44.735,43.745,44.25,3245118,MPC
2013-12-31,44.59,45.975,44.565,45.865,6417606,MPC
2014-01-02,45.745,45.91,44.4151,44.74,6070238,MPC
2014-01-03,44.895,45.1249,43.89,44.13,4357374,MPC
2014-01-06,44.28,45.005,44.065,44.355,4191576,MPC
2014-01-07,44.37,44.725,43.2555,44.5,7566960,MPC
2014-01-08,44.62,44.62,43.56,44.34,8400382,MPC
2014-01-09,44.515,45.93,44.355,45.52,10665486,MPC
2014-01-10,45.5,45.93,44.62,45.485,5297766,MPC
2014-01-13,45.485,45.78,43.825,44.08,6918654,MPC
2014-01-14,44.695,45.22,44.2,44.55,6102010,MPC
2014-01-15,44.795,44.805,42.485,43.325,11716320,MPC
2014-01-16,43.135,43.3975,42.34,42.85,7891538,MPC
2014-01-17,42.75,43.325,42.515,42.64,7060226,MPC
2014-01-21,43.14,43.76,42.91,43.165,5157356,MPC
2014-01-22,43.385,43.455,42.24,42.79,5248192,MPC
2014-01-23,43.13,43.43,41.885,42.72,8390744,MPC
2014-01-24,42.17,42.25,41.025,41.49,5502118,MPC
2014-01-27,41.49,41.995,40.685,41.75,8472682,MPC
2014-01-28,41.67,41.76,41.0,41.585,5317212,MPC
2014-01-29,42.19,44.1,41.005,43.26,15533510,MPC
2014-01-30,43.93,44.47,42.89,43.75,6661758,MPC
2014-01-31,43.37,44.3775,43.1,43.525,8399550,MPC
2014-02-03,43.54,43.55,41.79,42.17,9182634,MPC
2014-02-04,42.305,42.335,40.6,41.625,10087164,MPC
2014-02-05,41.3,41.47,40.34,41.155,10038106,MPC
2014-02-06,41.165,41.74,40.825,41.665,5265126,MPC
2014-02-07,41.875,42.76,41.78,42.235,5137772,MPC
2014-02-10,42.23,42.25,41.0145,41.26,6340288,MPC
2014-02-11,41.25,42.45,41.175,42.23,7046856,MPC
2014-02-12,42.29,42.81,41.93,42.1,5172834,MPC
2014-02-13,41.975,42.925,41.95,42.79,6113472,MPC
2014-02-14,42.785,44.33,42.44,43.855,6001196,MPC
2014-02-18,43.995,44.57,43.515,43.85,5360026,MPC
2014-02-19,43.745,44.545,43.41,43.51,6390514,MPC
2014-02-20,43.69,44.37,43.195,43.975,5420830,MPC
2014-02-21,43.96,44.245,43.585,43.655,4939604,MPC
2014-02-24,44.005,44.77,44.005,44.06,5838960,MPC
2014-02-25,44.065,45.54,43.86,44.945,9419040,MPC
2014-02-26,44.865,45.46,43.7751,44.02,6570432,MPC
2014-02-27,44.0,44.0,41.68,42.075,14379770,MPC
2014-02-28,41.995,42.585,41.765,42.0,6486014,MPC
2014-03-03,41.88,42.745,41.435,41.685,6215102,MPC
2014-03-04,42.05,42.455,41.45,42.345,7198802,MPC
2014-03-05,42.105,43.38,42.05,43.09,6024188,MPC
2014-03-06,43.255,45.0,43.255,44.74,9340952,MPC
2014-03-07,45.0,45.3,44.595,45.0,8229780,MPC
2014-03-10,45.0,45.955,44.93,45.54,8218930,MPC
2014-03-11,45.62,45.865,44.89,45.645,7221642,MPC
2014-03-12,45.59,47.34,45.56,47.25,10853470,MPC
2014-03-13,47.185,47.265,46.065,46.275,8558816,MPC
2014-03-14,46.26,47.34,46.205,46.99,6533428,MPC
2014-03-17,47.14,47.44,46.655,46.785,7592474,MPC
2014-03-18,46.795,47.33,46.38,47.07,6144092,MPC
2014-03-19,46.945,47.0,45.635,45.825,5648454,MPC
2014-03-20,45.75,46.2802,45.37,45.955,5188316,MPC
2014-03-21,46.335,46.79,45.16,45.345,9785308,MPC
2014-03-24,45.495,45.9175,44.535,44.805,7331076,MPC
2014-03-25,45.01,45.87,44.995,45.32,5048490,MPC
2014-03-26,45.425,45.79,44.505,44.55,5223482,MPC
2014-03-27,44.38,44.4695,43.37,43.645,6879016,MPC
2014-03-28,43.88,44.19,43.565,43.835,4366222,MPC
2014-03-31,44.0,44.22,43.4,43.52,5579932,MPC
2014-04-01,43.575,44.8,43.535,44.77,8850008,MPC
2014-04-02,44.325,44.325,43.375,43.58,7907800,MPC
2014-04-03,43.78,43.885,43.54,43.585,5124432,MPC
2014-04-04,43.94,44.195,43.245,43.55,5920570,MPC
2014-04-07,43.395,43.56,42.08,42.54,5041948,MPC
2014-04-08,42.595,42.7425,41.405,41.95,7488362,MPC
2014-04-09,41.95,43.1863,41.65,42.56,6291332,MPC
2014-04-10,42.48,43.37,41.971,42.265,6598358,MPC
2014-04-11,42.17,42.61,41.33,41.645,7891340,MPC
2014-04-14,41.97,42.42,41.655,42.285,5615182,MPC
2014-04-15,42.4,43.325,42.305,43.29,7724956,MPC
2014-04-16,43.585,44.465,43.215,44.39,6155386,MPC
2014-04-17,44.27,45.21,44.23,44.955,5594012,MPC
2014-04-21,44.44,45.27,44.3,45.07,3252216,MPC
2014-04-22,44.76,45.635,43.9,45.195,6409868,MPC
2014-04-23,45.19,45.735,45.15,45.42,4273778,MPC
2014-04-24,45.515,45.775,44.93,45.37,4380346,MPC
2014-04-25,45.245,45.825,45.225,45.365,4442750,MPC
2014-04-28,45.545,47.075,45.07,46.46,7105674,MPC
2014-04-29,46.86,47.295,46.535,46.69,4785464,MPC
2014-04-30,46.655,47.14,46.4,46.475,9770864,MPC
2014-05-01,44.5,48.64,44.3634,47.72,11084432,MPC
2014-05-02,47.815,48.5,47.2101,47.875,5491502,MPC
2014-05-05,47.67,48.37,47.215,47.905,6481726,MPC
2014-05-06,47.795,48.85,47.665,48.345,7757492,MPC
2014-05-07,48.235,48.405,47.325,47.6,5786036,MPC
2014-05-08,47.6,48.065,46.16,46.395,6225014,MPC
2014-05-09,46.59,46.59,45.35,45.645,4853588,MPC
2014-05-12,45.985,46.58,45.79,46.01,4840892,MPC
2014-05-13,46.245,46.78,43.02,45.88,5439674,MPC
2014-05-14,45.835,46.5,44.965,45.91,5395466,MPC
2014-05-15,45.595,45.61,44.565,44.95,5937402,MPC
2014-05-16,44.925,45.02,44.28,44.525,4317684,MPC
2014-05-19,44.145,44.79,44.0505,44.44,4890932,MPC
2014-05-20,44.31,45.16,44.17,44.315,4671566,MPC
2014-05-21,44.4,44.65,43.355,43.845,5646436,MPC
2014-05-22,43.775,44.925,43.385,43.455,7462216,MPC
2014-05-23,43.435,43.795,43.1,43.57,4625922,MPC
2014-05-27,43.6,43.865,43.275,43.475,5096008,MPC
2014-05-28,43.685,44.585,43.485,43.685,7556068,MPC
2014-05-29,44.225,44.99,43.515,44.905,5173462,MPC
2014-05-30,44.755,45.0,44.375,44.695,4271620,MPC
2014-06-02,44.935,45.015,44.3252,44.86,3391890,MPC
2014-06-03,44.88,44.905,44.0,44.045,4737352,MPC
2014-06-04,44.0,44.485,43.625,43.92,5627292,MPC
2014-06-05,44.06,44.38,43.605,43.95,8724586,MPC
2014-06-06,44.195,44.195,43.425,43.845,4157354,MPC
2014-06-09,43.735,44.3025,43.485,43.75,4777160,MPC
2014-06-10,43.75,43.775,42.58,42.845,8261234,MPC
2014-06-11,42.55,42.95,42.505,42.845,4279016,MPC
2014-06-12,43.055,43.42,42.425,43.325,8324344,MPC
2014-06-13,43.405,43.58,43.075,43.21,4127354,MPC
2014-06-16,43.195,43.35,42.87,42.935,3916214,MPC
2014-06-17,42.87,43.335,42.415,43.29,7714696,MPC
2014-06-18,43.32,44.44,42.89,44.32,6749994,MPC
2014-06-19,44.485,44.875,44.38,44.81,5882558,MPC
2014-06-20,44.985,45.105,44.495,44.805,7134000,MPC
2014-06-23,44.9,45.08,44.375,44.49,3866132,MPC
2014-06-24,44.53,44.6825,43.155,43.225,6239724,MPC
2014-06-25,40.375,41.05,38.98,40.485,27575854,MPC
2014-06-26,40.325,40.82,40.0453,40.465,9658250,MPC
2014-06-27,40.515,40.625,39.58,39.7,14646060,MPC
2014-06-30,39.675,39.76,38.97,39.035,7780874,MPC
2014-07-01,39.135,39.483,38.935,39.305,5785328,MPC
2014-07-02,39.13,40.17,39.095,39.94,6280162,MPC
2014-07-03,40.005,40.5,39.765,40.45,4323442,MPC
2014-07-07,40.22,40.5,39.54,39.735,5309392,MPC
2014-07-08,39.79,39.835,38.9,38.915,6529048,MPC
2014-07-09,39.04,39.31,38.59,39.045,5026882,MPC
2014-07-10,38.64,38.945,38.36,38.705,6558860,MPC
2014-07-11,39.36,39.785,38.965,39.43,5679596,MPC
2014-07-14,39.61,39.645,38.885,39.04,4885916,MPC
2014-07-15,38.73,39.82,38.625,39.51,6498510,MPC
2014-07-16,39.615,39.835,39.0,39.215,5106660,MPC
2014-07-17,38.66,38.835,38.39,38.455,5385782,MPC
2014-07-18,38.66,38.835,38.39,38.455,5385782,MPC
2014-07-21,38.525,38.585,37.925,37.965,5123176,MPC
2014-07-22,38.19,38.5,37.8413,37.895,5202296,MPC
2014-07-23,38.145,38.66,37.935,38.305,4275076,MPC
2014-07-24,38.41,39.115,38.375,38.715,5539746,MPC
2014-07-25,38.75,39.335,38.58,39.29,6125074,MPC
2014-07-28,39.415,39.675,38.8175,38.895,5551698,MPC
2014-07-29,39.255,40.245,39.18,39.815,8105746,MPC
2014-07-30,39.79,40.065,39.23,39.49,6335192,MPC
2014-07-31,40.68,42.49,40.64,41.74,15821474,MPC
2014-08-01,41.845,43.045,41.415,41.785,13103456,MPC
2014-08-04,41.75,42.44,41.395,42.235,6393974,MPC
2014-08-05,41.77,42.9,41.64,42.515,7867054,MPC
2014-08-06,42.335,43.66,42.335,43.375,7819174,MPC
2014-08-07,43.55,43.78,42.825,43.25,4041108,MPC
2014-08-08,43.42,43.85,43.095,43.75,3274344,MPC
2014-08-11,43.97,44.17,43.445,43.545,3574348,MPC
2014-08-12,43.5,43.745,43.035,43.285,3156680,MPC
2014-08-13,43.51,43.875,42.84,43.715,4499996,MPC
2014-08-14,43.875,44.655,43.7825,44.455,4561688,MPC
2014-08-15,44.62,44.73,43.985,44.54,6883340,MPC
2014-08-18,44.31,45.08,44.31,45.045,5004426,MPC
2014-08-19,45.04,45.875,45.015,45.8,4194318,MPC
2014-08-20,45.655,45.965,45.375,45.65,3995920,MPC
2014-08-21,45.7,45.7,44.96,45.03,4776488,MPC
2014-08-22,45.055,45.345,44.6625,45.215,4416348,MPC
2014-08-25,45.3,45.56,45.125,45.295,3758506,MPC
2014-08-26,45.305,45.4,44.625,45.215,3747730,MPC
2014-08-27,45.345,45.37,44.85,45.095,4036480,MPC
2014-08-28,44.9,45.465,44.9,45.39,2681854,MPC
2014-08-29,45.24,45.6,45.09,45.505,3281176,MPC
2014-09-02,45.375,45.625,44.2,44.755,5939222,MPC
2014-09-03,44.985,45.325,44.73,45.21,5477604,MPC
2014-09-04,45.165,45.81,44.91,45.485,6382236,MPC
2014-09-05,45.41,45.815,45.075,45.815,4693934,MPC
2014-09-08,45.705,46.445,45.52,46.195,4197326,MPC
2014-09-09,46.015,46.25,45.485,45.86,5839050,MPC
2014-09-10,45.855,45.905,44.39,45.215,9845778,MPC
2014-09-11,44.965,45.445,44.25,44.45,9604164,MPC
2014-09-12,44.425,44.5,43.235,43.43,8215820,MPC
2014-09-15,43.335,44.36,42.86,44.265,8076414,MPC
2014-09-16,44.045,44.9225,43.98,44.09,5515578,MPC
2014-09-17,44.32,44.355,43.275,44.095,7038322,MPC
2014-09-18,44.175,44.45,43.265,43.665,5820786,MPC
2014-09-19,43.85,44.43,43.78,44.32,7768892,MPC
2014-09-22,44.135,44.32,43.0,43.04,5316722,MPC
2014-09-23,43.05,43.765,42.315,42.35,9688726,MPC
2014-09-24,42.2,42.425,41.4775,42.245,7517370,MPC
2014-09-25,42.165,42.31,41.73,42.14,5787680,MPC
2014-09-26,42.1,42.8,42.05,42.505,4092864,MPC
2014-09-29,42.195,42.7175,41.89,42.195,5069646,MPC
2014-09-30,42.235,42.64,41.96,42.335,5853696,MPC
2014-10-01,42.465,42.52,41.145,41.22,5749684,MPC
2014-10-02,41.215,41.5,40.12,40.475,8026432,MPC
2014-10-03,40.605,40.61,39.95,40.41,10049330,MPC
2014-10-06,40.45,40.845,39.575,40.44,5227682,MPC
2014-10-07,40.345,41.37,40.345,40.41,7022316,MPC
2014-10-08,40.585,42.18,40.175,42.13,7956966,MPC
2014-10-09,42.02,42.46,40.705,40.9,5595528,MPC
2014-10-10,41.055,42.08,40.155,40.795,6964790,MPC
2014-10-13,40.765,41.68,39.825,39.91,6491228,MPC
2014-10-14,40.075,40.44,38.705,39.215,10668798,MPC
2014-10-15,38.715,39.595,37.64,38.135,9307722,MPC
2014-10-16,37.495,39.935,37.32,39.225,10641292,MPC
2014-10-17,39.49,40.26,39.015,39.625,6795468,MPC
2014-10-20,39.6,40.705,39.6,40.32,5336656,MPC
2014-10-21,40.355,42.625,40.355,42.475,7371774,MPC
2014-10-22,42.525,43.09,41.75,41.785,4256986,MPC
2014-10-23,42.415,42.92,42.14,42.265,4831692,MPC
2014-10-24,42.405,43.005,41.74,42.895,3485374,MPC
2014-10-27,42.505,43.28,41.81,43.21,6993794,MPC
2014-10-28,43.32,44.745,42.82,44.56,6601622,MPC
2014-10-29,44.94,45.12,43.0737,43.705,7878098,MPC
2014-10-30,44.755,46.01,44.22,45.325,14001400,MPC
2014-10-31,45.19,45.685,44.36,45.45,7236604,MPC
2014-11-03,45.69,46.26,45.5525,45.81,10483736,MPC
2014-11-04,45.76,46.415,45.075,45.315,8183360,MPC
2014-11-05,45.495,45.945,44.815,45.355,6508428,MPC
2014-11-06,45.59,46.61,45.555,46.565,7233476,MPC
2014-11-07,46.64,47.04,46.175,47.04,7025368,MPC
2014-11-10,47.25,47.59,46.74,47.05,6703986,MPC
2014-11-11,47.0,47.675,46.575,47.315,5727026,MPC
2014-11-12,47.235,47.795,47.0701,47.505,5957442,MPC
2014-11-13,47.175,47.39,46.18,46.775,6880202,MPC
2014-11-14,47.04,47.36,46.175,46.19,7134394,MPC
2014-11-17,45.935,46.825,45.85,46.255,9015696,MPC
2014-11-18,46.46,47.32,46.17,46.94,8154462,MPC
2014-11-19,47.0,47.385,46.545,46.9,8838616,MPC
2014-11-20,46.875,47.79,46.815,47.58,6156204,MPC
2014-11-21,48.215,48.97,47.985,48.46,8870990,MPC
2014-11-24,48.34,48.685,47.95,48.06,4756420,MPC
2014-11-25,48.29,48.45,47.56,47.62,5583094,MPC
2014-11-26,47.66,48.262,47.535,47.835,3290424,MPC
2014-11-28,46.63,46.63,44.825,45.045,7651624,MPC
2014-12-01,44.7,45.6,44.625,45.395,6449474,MPC
2014-12-02,45.36,47.555,45.25,47.07,9013288,MPC
2014-12-03,47.09,48.56,47.09,48.01,6801004,MPC
2014-12-04,48.5,48.55,47.24,48.335,5121738,MPC
2014-12-05,48.18,48.575,45.99,46.075,9278036,MPC
2014-12-08,45.655,46.145,44.135,44.36,7801676,MPC
2014-12-09,43.84,44.445,43.055,44.38,14885212,MPC
2014-12-10,43.745,44.245,41.825,42.53,10562518,MPC
2014-12-11,42.625,43.37,41.85,41.94,8591028,MPC
2014-12-12,40.24,42.5799,40.24,41.6,7719414,MPC
2014-12-15,41.74,42.105,40.58,40.685,7760932,MPC
2014-12-16,40.375,42.08,40.0,41.1,6132262,MPC
2014-12-17,40.885,42.72,40.61,42.365,7400868,MPC
2014-12-18,43.085,43.19,40.791,42.015,6876438,MPC
2014-12-19,42.33,43.66,42.06,43.6,8382790,MPC
2014-12-22,43.23,43.8,42.8062,43.645,5983412,MPC
2014-12-23,44.065,44.42,43.635,44.19,3625312,MPC
2014-12-24,43.975,44.555,43.605,44.31,2572020,MPC
2014-12-26,44.425,45.37,44.335,44.86,3188486,MPC
2014-12-29,45.055,45.615,44.98,45.53,4696192,MPC
2014-12-30,45.25,45.83,45.2,45.32,4362126,MPC
2014-12-31,45.48,45.555,45.09,45.13,3204174,MPC
2015-01-02,44.775,45.935,44.775,45.82,5359318,MPC
2015-01-05,45.425,45.65,43.9225,44.545,10492758,MPC
2015-01-06,44.565,45.165,43.61,44.105,5604532,MPC
2015-01-07,44.82,44.82,43.82,44.47,7011946,MPC
2015-01-08,44.985,45.745,44.75,45.515,7000112,MPC
2015-01-09,45.435,45.585,44.18,44.245,5370558,MPC
2015-01-12,43.725,44.075,42.505,42.71,8258216,MPC
2015-01-13,42.47,43.215,40.11,40.43,12575112,MPC
2015-01-14,40.005,40.02,37.98,38.815,14329406,MPC
2015-01-15,38.985,39.1195,37.62,38.425,9460456,MPC
2015-01-16,38.61,39.345,38.52,38.78,9135786,MPC
2015-01-20,38.73,40.37,38.73,40.21,7446256,MPC
2015-01-21,40.235,40.875,40.01,40.475,7159278,MPC
2015-01-22,40.85,42.135,40.475,41.985,7920490,MPC
2015-01-23,42.085,44.2499,41.785,43.58,9277904,MPC
2015-01-26,43.575,44.285,43.575,44.095,6269230,MPC
2015-01-27,43.745,44.465,43.685,44.34,4695876,MPC
2015-01-28,44.5,45.285,43.945,44.645,8432102,MPC
2015-01-29,45.155,45.62,44.095,45.005,5209136,MPC
2015-01-30,44.51,46.695,44.405,46.295,9757894,MPC
2015-02-02,46.425,46.995,45.485,46.97,6282726,MPC
2015-02-03,47.04,47.91,46.64,47.91,8428576,MPC
2015-02-04,48.005,48.605,47.175,48.095,9119638,MPC
2015-02-05,48.47,49.125,48.105,48.65,6988310,MPC
2015-02-06,48.67,49.96,48.395,49.44,9894102,MPC
2015-02-09,49.33,50.225,49.11,50.085,8388106,MPC
2015-02-10,50.24,51.305,49.385,51.09,9031642,MPC
2015-02-11,50.6,50.995,50.095,50.46,5344434,MPC
2015-02-12,50.935,50.97,50.1,50.7,6356200,MPC
2015-02-13,50.88,51.775,50.695,51.74,5890552,MPC
2015-02-17,51.635,52.3049,50.875,51.91,6645702,MPC
2015-02-18,51.67,52.35,51.25,52.315,4855780,MPC
2015-02-19,52.075,52.935,51.885,52.825,5253862,MPC
2015-02-20,52.83,53.475,52.1575,52.785,6478676,MPC
2015-02-23,52.765,54.065,52.575,53.175,5050938,MPC
2015-02-24,53.325,53.395,52.075,52.59,5082414,MPC
2015-02-25,52.695,53.24,51.97,52.33,5199920,MPC
2015-02-26,52.355,54.16,52.355,53.52,6895470,MPC
2015-02-27,53.56,54.105,52.475,52.5,4386254,MPC
2015-03-02,52.045,52.045,50.632,50.89,9263922,MPC
2015-03-03,51.31,51.835,50.925,51.385,7100920,MPC
2015-03-04,51.0,51.505,50.44,51.005,5459274,MPC
2015-03-05,51.18,51.53,50.8398,50.875,3759634,MPC
2015-03-06,50.505,51.305,49.185,49.245,4593566,MPC
2015-03-09,49.545,50.945,49.35,49.885,5025892,MPC
2015-03-10,49.36,49.375,48.0,48.06,6255076,MPC
2015-03-11,48.18,48.7649,47.78,48.435,5476448,MPC
2015-03-12,48.945,49.575,47.735,47.835,4567280,MPC
2015-03-13,48.26,48.65,47.74,48.1,4498128,MPC
2015-03-16,47.825,49.06,47.145,49.03,4739114,MPC
2015-03-17,48.51,48.975,48.0,48.87,3544324,MPC
2015-03-18,48.75,50.7049,48.665,50.505,5108278,MPC
2015-03-19,50.075,50.325,49.75,50.03,3165978,MPC
2015-03-20,50.255,51.42,50.0,51.13,7781276,MPC
2015-03-23,51.33,51.9,51.185,51.21,5235892,MPC
2015-03-24,51.04,51.63,50.75,50.85,3938830,MPC
2015-03-25,51.4,52.43,51.35,51.54,6384676,MPC
2015-03-26,51.865,51.965,50.365,50.44,4386372,MPC
2015-03-27,50.705,50.79,49.635,49.825,4887446,MPC
2015-03-30,50.205,51.535,50.205,51.45,4502154,MPC
2015-03-31,51.06,52.035,50.845,51.195,5779276,MPC
2015-04-01,51.38,51.8199,50.665,50.88,5426804,MPC
2015-04-02,50.815,51.025,48.445,48.54,8616978,MPC
2015-04-06,48.815,49.82,48.48,49.27,5108258,MPC
2015-04-07,49.495,49.595,48.62,49.12,5944374,MPC
2015-04-08,49.72,49.995,49.17,49.32,4358762,MPC
2015-04-09,49.33,50.17,49.015,49.93,5467900,MPC
2015-04-10,50.045,50.26,49.735,50.21,2707938,MPC
2015-04-13,50.16,50.335,48.405,48.605,7488972,MPC
2015-04-14,48.92,49.335,48.61,49.02,6153400,MPC
2015-04-15,49.26,49.9825,48.97,49.015,5412332,MPC
2015-04-16,49.0,50.345,48.8375,50.0,6300462,MPC
2015-04-17,49.815,50.135,49.115,49.36,5224590,MPC
2015-04-20,49.66,50.295,49.33,49.665,4473266,MPC
2015-04-21,49.68,50.165,49.51,50.005,3214118,MPC
2015-04-22,50.295,51.09,50.05,51.065,4482650,MPC
2015-04-23,51.1,51.24,50.275,50.845,3613102,MPC
2015-04-24,50.65,51.715,50.65,51.575,4214428,MPC
2015-04-27,51.905,52.04,51.3775,51.47,4899312,MPC
2015-04-28,51.32,51.745,51.065,51.255,3160488,MPC
2015-04-29,51.685,51.935,50.79,51.265,4841212,MPC
2015-04-30,52.1,52.28,48.875,49.285,10060464,MPC
2015-05-01,49.495,51.595,49.325,51.33,5698360,MPC
2015-05-04,51.215,51.6,50.545,50.625,4090894,MPC
2015-05-05,50.85,51.147,50.575,50.915,3848080,MPC
2015-05-06,51.395,51.46,49.875,50.51,4899442,MPC
2015-05-07,50.5,51.735,49.97,51.345,4755648,MPC
2015-05-08,51.52,52.76,50.85,52.44,5191166,MPC
2015-05-11,53.01,53.07,50.7174,51.14,4492702,MPC
2015-05-12,51.1,51.1,50.31,50.665,3628420,MPC
2015-05-13,51.01,51.345,50.715,51.14,2999606,MPC
2015-05-14,51.35,52.485,51.285,52.355,3743686,MPC
2015-05-15,52.28,52.305,51.225,51.725,3199358,MPC
2015-05-18,51.595,52.24,51.215,52.135,2567870,MPC
2015-05-19,51.41,52.245,51.41,52.13,3442684,MPC
2015-05-20,52.38,52.475,51.74,52.165,3563356,MPC
2015-05-21,52.15,52.42,51.76,51.83,4210320,MPC
2015-05-22,51.64,52.28,51.435,51.54,4338012,MPC
2015-05-26,51.35,51.4875,49.845,50.22,6472988,MPC
2015-05-27,50.705,51.095,50.145,50.48,4689542,MPC
2015-05-28,50.455,51.54,50.18,51.385,3653040,MPC
2015-05-29,51.49,52.5,51.245,51.73,5635120,MPC
2015-06-01,51.58,52.45,51.58,51.775,4692798,MPC
2015-06-02,51.7,51.89,50.95,51.515,3849182,MPC
2015-06-03,51.355,51.595,50.82,51.1,5167664,MPC
2015-06-04,50.665,50.99,49.98,50.165,6044314,MPC
2015-06-05,50.075,50.75,49.98,50.46,5814086,MPC
2015-06-08,50.405,51.075,50.1415,50.23,3041712,MPC
2015-06-09,50.395,50.62,49.655,49.665,4973800,MPC
2015-06-10,49.91,51.12,49.91,50.895,4799524,MPC
2015-06-11,51.2,52.45,50.92,52.03,4141727,MPC
2015-06-12,51.69,51.69,50.396,51.03,4201654,MPC
2015-06-15,50.62,51.195,50.5,51.06,3648837,MPC
2015-06-16,50.93,51.4,50.47,51.19,3049684,MPC
2015-06-17,51.6,52.45,50.61,51.3,4327201,MPC
2015-06-18,51.55,52.51,51.37,51.94,3742877,MPC
2015-06-19,51.8,52.78,51.74,51.9,4295602,MPC
2015-06-22,52.16,52.21,51.54,51.89,2555434,MPC
2015-06-23,51.96,52.49,51.69,52.19,4048356,MPC
2015-06-24,52.08,52.6,51.66,51.68,3531380,MPC
2015-06-25,51.78,52.03,51.03,51.44,2813655,MPC
2015-06-26,51.23,52.27,51.17,51.97,9232248,MPC
2015-06-29,51.19,51.92,50.8,50.85,2832546,MPC
2015-06-30,51.35,52.87,51.32,52.31,3946697,MPC
2015-07-01,52.78,54.36,52.41,53.77,7556750,MPC
2015-07-02,53.88,54.74,53.8,54.01,3549754,MPC
2015-07-06,53.44,55.32,53.42,54.76,4622039,MPC
2015-07-07,54.94,55.9,53.9,55.54,6941585,MPC
2015-07-08,55.4,55.53,53.8,53.97,3632778,MPC
2015-07-09,54.68,54.71,53.23,53.38,5963258,MPC
2015-07-10,53.87,54.6551,53.81,54.49,4473780,MPC
2015-07-13,59.33,60.38,58.3,58.78,14320772,MPC
2015-07-14,58.93,59.51,58.22,58.79,7000622,MPC
2015-07-15,58.48,58.89,57.25,57.51,5316051,MPC
2015-07-16,57.99,58.59,57.62,58.48,5929962,MPC
2015-07-17,58.22,58.61,57.5,58.58,4507883,MPC
2015-07-20,58.61,59.05,57.43,57.53,4103548,MPC
2015-07-21,57.51,58.15,56.71,57.15,3330359,MPC
2015-07-22,57.15,57.99,56.77,57.07,4207305,MPC
2015-07-23,57.09,57.49,56.19,56.33,4170140,MPC
2015-07-24,56.49,56.79,55.505,56.32,5449045,MPC
2015-07-27,55.29,55.64,54.07,54.46,8150914,MPC
2015-07-28,54.5,54.93,53.79,54.51,6126089,MPC
2015-07-29,54.7,55.94,54.23,55.81,6782334,MPC
2015-07-30,53.26,54.63,52.75,53.94,8238419,MPC
2015-07-31,54.0,55.14,53.83,54.67,6042875,MPC
2015-08-03,54.73,55.19,53.1,53.2,6816003,MPC
2015-08-04,53.27,53.55,51.92,52.19,6719273,MPC
2015-08-05,52.53,53.2,51.59,51.68,6923749,MPC
2015-08-06,51.81,52.34,51.1,52.15,6241744,MPC
2015-08-07,51.74,52.42,51.11,51.17,5200128,MPC
2015-08-10,52.21,53.57,51.65,53.26,4897977,MPC
2015-08-11,52.37,55.92,52.26,55.86,7974879,MPC
2015-08-12,55.64,58.07,54.89,57.8,8129892,MPC
2015-08-13,57.54,58.27,56.61,56.99,4881356,MPC
2015-08-14,56.75,57.12,55.19,55.66,4516457,MPC
2015-08-17,55.06,56.3,54.77,55.87,2646443,MPC
2015-08-18,55.56,55.89,54.83,55.48,2966691,MPC
2015-08-19,55.39,55.5546,53.75,54.5,4168375,MPC
2015-08-20,54.19,54.81,53.25,53.29,4835653,MPC
2015-08-21,51.86,52.08,48.38,48.38,12564712,MPC
2015-08-24,44.5,47.15,43.53,45.82,13158007,MPC
2015-08-25,47.48,47.73,43.7,43.77,8947449,MPC
2015-08-26,45.09,45.6,43.42,45.52,10292571,MPC
2015-08-27,46.35,47.22,45.29,46.67,7755129,MPC
2015-08-28,46.72,47.7699,46.72,47.22,7196703,MPC
2015-08-31,47.27,48.09,46.43,47.31,7783887,MPC
2015-09-01,46.2,46.9099,45.69,46.06,6551668,MPC
2015-09-02,46.57,46.869,45.39,46.81,4970546,MPC
2015-09-03,47.02,47.97,46.72,46.98,5437971,MPC
2015-09-04,46.24,46.95,46.11,46.34,3597194,MPC
2015-09-08,46.62,47.82,46.59,47.72,4154153,MPC
2015-09-09,48.05,48.96,47.36,47.45,5960290,MPC
2015-09-10,47.58,48.61,47.22,48.16,5334607,MPC
2015-09-11,47.67,47.92,46.81,47.87,3643795,MPC
2015-09-14,47.71,47.74,46.37,46.52,4080951,MPC
2015-09-15,46.59,47.39,46.2,47.25,3755408,MPC
2015-09-16,47.34,47.46,45.71,46.67,7669242,MPC
2015-09-17,46.51,47.84,45.98,46.83,5194173,MPC
2015-09-18,45.88,47.44,45.74,46.09,6192324,MPC
2015-09-21,46.49,47.45,46.05,46.17,3244650,MPC
2015-09-22,45.48,46.64,45.34,45.94,4515755,MPC
2015-09-23,46.1,47.2,45.94,46.26,3288635,MPC
2015-09-24,46.08,46.98,45.55,46.67,3582127,MPC
2015-09-25,46.94,47.75,46.6,47.33,4736057,MPC
2015-09-28,46.74,47.69,44.57,45.03,4127879,MPC
2015-09-29,45.38,46.6,45.09,45.54,5439447,MPC
2015-09-30,46.14,47.05,45.57,46.33,5986940,MPC
2015-10-01,46.49,48.0,46.03,47.93,5413260,MPC
2015-10-02,46.92,48.44,46.7004,48.39,4639177,MPC
2015-10-05,48.95,50.67,48.72,50.58,4987222,MPC
2015-10-06,50.47,51.07,49.95,50.04,5707630,MPC
2015-10-07,50.66,51.13,48.93,50.29,5432685,MPC
2015-10-08,50.21,51.31,49.86,51.08,3570765,MPC
2015-10-09,51.07,51.25,48.98,49.64,4880612,MPC
2015-10-12,49.88,50.1,49.34,49.77,2778950,MPC
2015-10-13,49.56,50.11,48.62,48.78,3816425,MPC
2015-10-14,48.82,49.2,48.12,48.59,3635936,MPC
2015-10-15,48.82,50.16,48.53,50.1,4517502,MPC
2015-10-16,50.63,51.2,50.08,51.13,4642636,MPC
2015-10-19,50.66,50.87,48.8,49.06,4341580,MPC
2015-10-20,48.67,48.86,47.03,47.34,5012317,MPC
2015-10-21,47.52,47.89,46.56,46.78,4900315,MPC
2015-10-22,47.21,48.045,46.97,47.65,5531109,MPC
2015-10-23,47.83,48.97,47.61,48.59,3314226,MPC
2015-10-26,48.6,49.92,48.5,48.72,3702723,MPC
2015-10-27,48.34,49.03,48.02,48.98,5123144,MPC
2015-10-28,49.02,50.11,48.75,49.84,5051601,MPC
2015-10-29,48.95,51.38,48.84,51.24,4959714,MPC
2015-10-30,51.41,52.765,50.3,51.8,5376659,MPC
2015-11-02,51.77,53.37,51.37,52.92,4317159,MPC
2015-11-03,52.89,55.37,52.73,54.63,6035256,MPC
2015-11-04,54.64,55.4,54.14,54.8,4567701,MPC
2015-11-05,55.2,55.92,54.55,55.65,5881440,MPC
2015-11-06,55.45,56.04,55.07,55.97,3043275,MPC
2015-11-09,55.95,56.48,54.24,54.32,3187312,MPC
2015-11-10,54.32,55.03,53.83,54.77,2645059,MPC
2015-11-11,55.09,55.87,54.45,54.85,3078162,MPC
2015-11-12,54.07,55.1,53.13,54.71,5816906,MPC
2015-11-13,54.63,55.05,53.56,53.68,4016900,MPC
2015-11-16,53.5,53.92,52.6,53.77,4258477,MPC
2015-11-17,53.65,54.74,53.38,54.26,4277435,MPC
2015-11-18,54.27,55.76,54.0,55.68,3395658,MPC
2015-11-19,55.5,56.04,55.09,55.81,3559962,MPC
2015-11-20,55.97,56.37,55.7299,55.93,3573834,MPC
2015-11-23,54.78,56.4813,54.58,56.41,5128686,MPC
2015-11-24,56.35,57.663,56.08,57.19,3290597,MPC
2015-11-25,57.55,59.33,57.08,58.05,6586042,MPC
2015-11-27,57.47,58.9228,57.41,58.57,1718061,MPC
2015-11-30,58.66,59.29,58.04,58.41,5534837,MPC
2015-12-01,58.82,59.54,58.03,59.34,4660794,MPC
2015-12-02,59.11,59.99,57.53,58.01,5086581,MPC
2015-12-03,58.24,58.52,54.32,54.44,9487577,MPC
2015-12-04,54.83,56.31,54.4,55.63,7325169,MPC
2015-12-07,54.88,55.545,52.56,53.69,7250636,MPC
2015-12-08,52.82,53.53,52.52,52.73,4990872,MPC
2015-12-09,52.54,53.05,50.775,51.98,7146466,MPC
2015-12-10,52.24,53.23,51.63,52.35,4236083,MPC
2015-12-11,51.49,51.78,49.4299,49.62,6665221,MPC
2015-12-14,49.29,49.42,47.58,47.99,9474171,MPC
2015-12-15,48.96,49.74,48.35,49.16,9240229,MPC
2015-12-16,49.0,49.98,48.81,49.7,6943519,MPC
2015-12-17,49.93,51.9,49.87,51.32,6733892,MPC
2015-12-18,51.35,51.64,50.27,50.35,8334121,MPC
2015-12-21,50.58,51.42,50.225,51.4,5264584,MPC
2015-12-22,51.79,52.45,51.275,51.6,4619219,MPC
2015-12-23,52.02,52.73,51.53,52.71,4457698,MPC
2015-12-24,52.45,53.08,51.93,52.64,1372138,MPC
2015-12-28,52.09,52.25,51.11,51.6,2325778,MPC
2015-12-29,52.34,52.51,51.8,52.16,1927807,MPC
2015-12-30,51.93,53.18,51.85,52.3,2757735,MPC
2015-12-31,51.99,52.56,51.36,51.84,2567899,MPC
2016-01-04,51.68,52.83,50.6584,51.24,5497256,MPC
2016-01-05,51.4,52.22,50.04,50.6,5485062,MPC
2016-01-06,49.3,49.79,47.93,48.72,7328538,MPC
2016-01-07,47.84,48.86,47.29,47.99,7563519,MPC
2016-01-08,48.34,48.55,46.14,46.19,5025970,MPC
2016-01-11,46.44,46.97,44.285,45.72,7508740,MPC
2016-01-12,46.21,47.08,45.12,46.39,4931889,MPC
2016-01-13,46.71,46.77,41.85,42.28,9902160,MPC
2016-01-14,42.56,44.19,41.13,43.66,9076027,MPC
2016-01-15,41.86,42.75,41.04,41.42,7876147,MPC
2016-01-19,42.4,42.97,40.45,41.2,5665017,MPC
2016-01-20,40.17,41.14,38.95,40.5,7634249,MPC
2016-01-21,40.03,40.75,39.12,39.61,7611511,MPC
2016-01-22,40.69,43.98,40.5,42.83,9569587,MPC
2016-01-25,42.17,43.23,40.67,40.77,5836451,MPC
2016-01-26,41.08,41.58,40.37,41.56,5022212,MPC
2016-01-27,41.57,41.86,39.53,39.86,8433155,MPC
2016-01-28,41.14,41.48,39.5,40.22,4811048,MPC
2016-01-29,40.56,41.79,39.85,41.79,7007464,MPC
2016-02-01,41.65,42.195,40.8,41.77,6672141,MPC
2016-02-02,41.07,41.38,39.75,40.27,6799421,MPC
2016-02-03,39.8,40.07,35.4,37.2,15690048,MPC
2016-02-04,36.98,37.34,34.12,34.94,17638105,MPC
2016-02-05,34.54,34.65,32.04,32.3,15529663,MPC
2016-02-08,31.85,31.85,29.71,30.73,17272974,MPC
2016-02-09,30.29,31.83,29.24,31.4,16889055,MPC
2016-02-10,31.62,32.675,31.135,31.67,9776543,MPC
2016-02-11,30.97,31.38,29.25,30.83,11198937,MPC
2016-02-12,30.86,31.95,30.595,31.73,7304159,MPC
2016-02-16,32.31,32.73,31.64,32.54,7469657,MPC
2016-02-17,32.86,33.18,32.385,32.96,7617745,MPC
2016-02-18,33.51,33.56,30.82,31.37,7977259,MPC
2016-02-19,30.93,31.6,30.64,31.59,5887554,MPC
2016-02-22,31.79,33.45,31.77,33.38,6627151,MPC
2016-02-23,33.12,33.48,31.59,31.61,6632378,MPC
2016-02-24,31.15,34.09,30.95,33.97,9142146,MPC
2016-02-25,33.88,34.44,33.13,34.22,6777514,MPC
2016-02-26,34.71,35.46,34.04,34.22,5919413,MPC
2016-02-29,34.33,34.95,34.122,34.25,7611848,MPC
2016-03-01,34.23,34.85,34.03,34.63,7681550,MPC
2016-03-02,34.59,35.08,33.89,34.71,5810896,MPC
2016-03-03,36.13,37.455,35.42,37.32,9908165,MPC
2016-03-04,37.96,37.96,36.45,37.06,7528532,MPC
2016-03-07,37.08,37.44,35.895,36.86,6840381,MPC
2016-03-08,37.07,37.24,35.12,35.17,7230649,MPC
2016-03-09,35.86,37.42,35.58,37.06,7656703,MPC
2016-03-10,36.83,36.949,35.7,36.34,6048922,MPC
2016-03-11,36.95,37.92,36.2,37.72,5110265,MPC
2016-03-14,37.15,37.68,36.33,37.04,4473825,MPC
2016-03-15,36.38,36.89,35.92,36.63,4699940,MPC
2016-03-16,36.67,38.5927,36.67,38.39,7734533,MPC
2016-03-17,38.37,38.59,37.2333,37.52,7819866,MPC
2016-03-18,37.88,38.57,37.53,38.23,9248928,MPC
2016-03-21,38.06,38.6,37.843,38.42,4143718,MPC
2016-03-22,38.02,38.88,37.99,38.57,4779972,MPC
2016-03-23,38.41,38.5,36.79,37.24,5294390,MPC
2016-03-24,36.94,37.35,36.19,36.87,4945219,MPC
2016-03-28,37.02,37.25,36.43,36.98,3849659,MPC
2016-03-29,36.49,36.69,35.75,36.66,5832715,MPC
2016-03-30,37.11,37.17,35.995,36.58,5087840,MPC
2016-03-31,36.48,37.34,35.64,37.18,5148721,MPC
2016-04-01,36.28,36.62,35.91,36.39,4312641,MPC
2016-04-04,36.05,37.23,36.0,36.65,3225687,MPC
2016-04-05,36.34,37.01,35.74,36.28,4397449,MPC
2016-04-06,36.67,36.71,35.06,36.47,6859745,MPC
2016-04-07,36.25,37.56,36.18,37.46,8238539,MPC
2016-04-08,37.83,39.34,37.82,38.7,6048091,MPC
2016-04-11,38.98,39.13,37.96,37.99,4808159,MPC
2016-04-12,38.2,39.25,37.69,38.99,7376858,MPC
2016-04-13,39.21,39.91,38.73,39.66,4598831,MPC
2016-04-14,39.7,40.18,38.97,39.42,4263246,MPC
2016-04-15,39.34,39.5858,37.78,37.9,7522671,MPC
2016-04-18,37.43,38.49,37.11,38.42,3663809,MPC
2016-04-19,38.83,39.011,37.5,38.33,4934276,MPC
2016-04-20,38.2,39.5,37.74,39.45,4593726,MPC
2016-04-21,39.43,40.88,39.02,40.72,8873001,MPC
2016-04-22,40.84,41.92,40.73,41.46,6155180,MPC
2016-04-25,41.3,41.55,40.57,41.18,3947763,MPC
2016-04-26,41.4,41.69,40.84,41.46,3854710,MPC
2016-04-27,41.71,42.25,40.8,41.37,6778734,MPC
2016-04-28,40.49,43.26,40.17,40.98,7923002,MPC
2016-04-29,40.71,40.99,38.08,39.08,7856215,MPC
2016-05-02,39.03,39.23,37.63,38.58,7610783,MPC
2016-05-03,37.89,38.25,37.29,37.99,5565017,MPC
2016-05-04,37.83,38.0,35.94,36.22,5744303,MPC
2016-05-05,36.72,37.06,35.88,36.09,5097886,MPC
2016-05-06,35.89,36.97,35.78,35.88,4980260,MPC
2016-05-09,35.69,35.78,34.005,34.95,6539767,MPC
2016-05-10,35.42,35.67,34.71,35.45,5512275,MPC
2016-05-11,35.42,36.66,35.0601,35.9,5005302,MPC
2016-05-12,35.9,36.65,34.8,34.99,4564053,MPC
2016-05-13,34.83,35.94,34.67,35.5,6937872,MPC
2016-05-16,35.46,35.67,34.45,35.63,6189373,MPC
2016-05-17,35.64,36.85,35.53,36.07,5278557,MPC
2016-05-18,36.02,37.5399,36.005,36.74,4593651,MPC
2016-05-19,36.13,37.12,35.607,36.1,6881387,MPC
2016-05-20,36.28,36.64,35.5,36.63,4728670,MPC
2016-05-23,36.41,37.09,35.55,35.57,3577397,MPC
2016-05-24,35.77,36.19,35.4,35.81,4533299,MPC
2016-05-25,36.21,36.21,35.23,35.68,4667831,MPC
2016-05-26,35.9,35.904,34.38,34.55,3698441,MPC
2016-05-27,34.66,35.13,34.06,35.11,3098099,MPC
2016-05-31,35.16,35.56,34.39,34.83,6213984,MPC
2016-06-01,34.55,36.53,34.43,36.44,7371838,MPC
2016-06-02,36.48,37.49,36.12,36.68,6626011,MPC
2016-06-03,36.65,36.7099,35.17,35.46,5428370,MPC
2016-06-06,35.68,35.7,34.72,35.29,4926254,MPC
2016-06-07,35.46,36.875,35.34,36.65,5602247,MPC
2016-06-08,36.99,37.12,36.01,36.88,7202307,MPC
2016-06-09,36.35,37.17,35.795,36.95,6032097,MPC
2016-06-10,36.32,36.94,36.23,36.4,5103278,MPC
2016-06-13,36.06,36.22,33.93,33.96,8104007,MPC
2016-06-14,33.91,34.5,32.13,32.81,9838407,MPC
2016-06-15,32.38,34.55,32.02,33.2,8382511,MPC
2016-06-16,32.94,33.5,32.34,33.39,5010077,MPC
2016-06-17,33.54,34.27,33.17,33.5,7417309,MPC
2016-06-20,34.0,34.65,33.61,34.59,6165645,MPC
2016-06-21,34.61,35.38,34.3,35.2,5464015,MPC
2016-06-22,35.2,35.63,34.94,35.26,4888098,MPC
2016-06-23,35.87,36.63,35.44,36.62,5518683,MPC
2016-06-24,34.89,35.88,34.75,35.33,11571613,MPC
2016-06-27,34.83,34.835,32.84,32.93,8480659,MPC
2016-06-28,33.9,35.72,33.8,35.7,9479615,MPC
2016-06-29,36.06,37.67,35.8401,37.26,9061612,MPC
2016-06-30,37.16,37.99,36.0403,37.96,8066411,MPC
2016-07-01,37.66,39.44,37.64,39.27,7446208,MPC
2016-07-05,38.81,38.92,37.83,38.78,7322771,MPC
2016-07-06,38.56,38.58,35.94,36.5,10528779,MPC
2016-07-07,36.76,37.32,35.1565,35.48,10001997,MPC
2016-07-08,35.92,36.875,35.43,36.4,5719330,MPC
2016-07-11,36.42,37.11,36.085,36.44,5288266,MPC
2016-07-12,36.73,37.7564,36.51,37.54,5724490,MPC
2016-07-13,37.5,37.82,36.16,36.98,6007496,MPC
2016-07-14,37.25,37.78,36.94,37.39,7515821,MPC
2016-07-15,37.64,37.83,36.385,36.55,10004831,MPC
2016-07-18,36.58,37.48,35.97,37.04,6841389,MPC
2016-07-19,37.0,37.692,36.8901,37.53,4975733,MPC
2016-07-20,37.3,37.98,36.78,37.8,3505981,MPC
2016-07-21,37.89,38.205,37.07,37.13,3817274,MPC
2016-07-22,37.26,37.84,36.76,37.82,4291826,MPC
2016-07-25,37.43,37.47,36.725,36.9,5337212,MPC
2016-07-26,36.8,38.77,36.58,38.61,5789673,MPC
2016-07-27,38.66,39.03,37.65,37.83,7513817,MPC
2016-07-28,38.22,38.95,37.02,38.17,6364186,MPC
2016-07-29,38.01,39.61,37.635,39.39,8334908,MPC
2016-08-01,39.13,39.57,38.54,38.8,8869141,MPC
2016-08-02,39.31,39.78,38.23,38.79,6051975,MPC
2016-08-03,38.37,41.45,38.37,41.22,10374070,MPC
2016-08-04,41.19,41.66,40.32,40.63,7258673,MPC
2016-08-05,40.8,42.19,40.61,41.91,5781199,MPC
2016-08-08,42.24,42.59,41.69,41.93,5419360,MPC
2016-08-09,41.92,41.95,40.86,41.03,3650087,MPC
2016-08-10,41.17,42.17,40.79,40.99,5790588,MPC
2016-08-11,41.08,42.41,40.96,41.9,4496119,MPC
2016-08-12,42.14,42.17,41.01,41.72,5268151,MPC
2016-08-15,41.72,41.77,40.91,41.21,4106280,MPC
2016-08-16,41.16,42.39,41.1379,42.13,4935621,MPC
2016-08-17,42.19,42.44,41.78,42.21,4217987,MPC
2016-08-18,42.28,42.5,41.77,42.49,4337010,MPC
2016-08-19,42.15,42.33,41.81,42.01,3460250,MPC
2016-08-22,41.72,41.81,40.52,41.1,5527065,MPC
2016-08-23,41.54,42.24,41.32,41.93,4376528,MPC
2016-08-24,42.11,42.37,41.645,41.97,4455829,MPC
2016-08-25,42.06,42.2,41.47,41.9,3486296,MPC
2016-08-26,42.02,42.36,41.41,41.85,2898137,MPC
2016-08-29,41.85,42.65,41.82,42.29,2414603,MPC
2016-08-30,42.37,42.77,41.96,42.68,2866415,MPC
2016-08-31,42.54,42.97,41.95,42.51,3362760,MPC
2016-09-01,42.55,42.6,41.385,41.91,3870576,MPC
2016-09-02,42.37,42.53,41.77,42.32,3164782,MPC
2016-09-06,42.56,43.14,42.25,42.97,4003258,MPC
2016-09-07,42.99,43.44,42.77,43.09,4288197,MPC
2016-09-08,43.29,43.86,42.73,43.45,4807218,MPC
2016-09-09,42.94,43.25,42.23,42.24,4367177,MPC
2016-09-12,41.73,43.67,41.25,43.34,6157351,MPC
2016-09-13,42.58,43.11,42.05,42.5,4355689,MPC
2016-09-14,42.46,43.03,41.51,41.87,5301749,MPC
2016-09-15,42.04,44.14,42.04,43.74,6679305,MPC
2016-09-16,43.09,43.845,42.43,43.62,7023573,MPC
2016-09-19,43.96,44.56,43.405,43.73,6621347,MPC
2016-09-20,43.86,43.94,42.55,42.55,5480055,MPC
2016-09-21,42.92,43.27,42.57,43.21,4879279,MPC
2016-09-22,43.6,43.82,42.67,42.69,5651250,MPC
2016-09-23,42.29,42.97,41.44,42.28,7784258,MPC
2016-09-26,42.49,42.67,41.44,41.48,6550349,MPC
2016-09-27,41.18,42.04,40.81,41.85,4728435,MPC
2016-09-28,42.2,42.69,41.465,42.64,5304387,MPC
2016-09-29,42.42,42.71,39.29,39.74,13820884,MPC
2016-09-30,40.11,40.99,39.52,40.59,7756305,MPC
2016-10-03,40.77,41.03,40.27,40.96,5327281,MPC
2016-10-04,41.11,42.31,41.09,41.38,4106905,MPC
2016-10-05,41.84,42.6499,41.67,42.27,4099500,MPC
2016-10-06,42.61,42.7,41.64,42.36,5607361,MPC
2016-10-07,42.36,42.47,41.51,41.77,4427856,MPC
2016-10-10,42.48,42.63,42.02,42.47,3808282,MPC
2016-10-11,42.5,42.95,41.555,41.96,5130635,MPC
2016-10-12,41.81,41.99,40.95,41.66,3738604,MPC
2016-10-13,41.27,41.79,40.445,41.56,4327479,MPC
2016-10-14,41.94,41.98,41.14,41.65,4642061,MPC
2016-10-17,41.64,42.28,41.455,41.85,4100275,MPC
2016-10-18,42.23,43.04,42.15,42.73,3060650,MPC
2016-10-19,42.92,43.07,42.245,42.65,7261229,MPC
2016-10-20,42.41,43.24,42.22,43.05,3051056,MPC
2016-10-21,42.66,44.265,42.56,44.09,4808886,MPC
2016-10-24,44.14,44.325,43.57,43.78,5061663,MPC
2016-10-25,43.83,44.5925,43.38,43.69,6612655,MPC
2016-10-26,43.32,44.89,43.26,44.26,6606639,MPC
2016-10-27,44.05,44.16,41.5,42.81,13679446,MPC
2016-10-28,42.56,43.04,41.875,42.82,8268479,MPC
2016-10-31,43.21,43.96,43.18,43.59,8739904,MPC
2016-11-01,44.28,44.91,41.74,42.34,12845601,MPC
2016-11-02,41.89,42.53,40.7,41.0,7099081,MPC
2016-11-03,41.21,41.46,40.0101,41.18,5769574,MPC
2016-11-04,41.0,41.77,40.93,41.23,3246394,MPC
2016-11-07,41.98,42.62,41.82,42.6,7400848,MPC
2016-11-08,42.53,42.54,41.66,41.82,4413061,MPC
2016-11-09,41.52,43.91,41.43,43.57,8587742,MPC
2016-11-10,43.55,44.6,43.275,43.82,5939901,MPC
2016-11-11,43.61,44.06,42.92,43.96,6497312,MPC
2016-11-14,43.61,44.19,43.37,43.59,6751825,MPC
2016-11-15,43.69,44.34,42.78,43.83,8535305,MPC
2016-11-16,43.6,43.875,43.11,43.49,4165580,MPC
2016-11-17,43.85,44.29,43.19,43.36,3985346,MPC
2016-11-18,43.2,43.6,42.57,43.31,4892630,MPC
2016-11-21,45.4,47.28,44.9,47.17,20270935,MPC
2016-11-22,47.45,48.81,47.33,47.87,13036972,MPC
2016-11-23,47.5,48.12,47.31,47.71,4404608,MPC
2016-11-25,47.48,48.23,47.37,48.2,1988108,MPC
2016-11-28,48.52,48.83,46.96,47.05,5624459,MPC
2016-11-29,46.59,46.95,45.87,45.98,7758660,MPC
2016-11-30,46.26,47.27,44.6,47.02,11079852,MPC
2016-12-01,47.49,49.29,47.19,47.74,8711742,MPC
2016-12-02,47.65,48.69,47.65,47.8,4422890,MPC
2016-12-05,48.27,48.62,47.67,48.01,4806625,MPC
2016-12-06,47.89,47.91,47.15,47.23,5347870,MPC
2016-12-07,47.85,50.29,47.65,49.65,9689706,MPC
2016-12-08,50.1,50.71,49.57,50.06,5206814,MPC
2016-12-09,49.95,50.58,49.16,49.44,6294481,MPC
2016-12-12,50.43,50.6469,48.47,49.09,5550273,MPC
2016-12-13,49.32,49.78,48.93,49.24,4919119,MPC
2016-12-14,48.74,49.48,48.31,48.42,5243292,MPC
2016-12-15,48.39,49.25,48.39,48.88,5435985,MPC
2016-12-16,49.15,50.48,49.0,50.11,6769615,MPC
2016-12-19,49.69,49.78,49.01,49.44,4203213,MPC
2016-12-20,49.6,49.81,49.06,49.38,3368143,MPC
2016-12-21,49.2,49.37,48.1,48.99,8127110,MPC
2016-12-22,49.33,50.7,49.28,50.34,6110724,MPC
2016-12-23,50.14,51.0,49.87,50.78,3347234,MPC
2016-12-27,50.81,51.14,50.67,51.12,3501002,MPC
2016-12-28,51.07,51.15,50.29,50.33,3240663,MPC
2016-12-29,50.36,51.08,50.075,50.45,2684003,MPC
2016-12-30,50.44,50.61,50.0,50.35,3477242,MPC
2017-01-03,53.7,54.59,52.44,52.93,13329197,MPC
2017-01-04,52.95,53.5,51.03,51.24,10980420,MPC
2017-01-05,51.5,51.79,50.03,51.05,9534922,MPC
2017-01-06,51.11,51.25,50.29,50.37,4748268,MPC
2017-01-09,50.05,50.22,49.36,49.46,8037726,MPC
2017-01-10,49.5,49.96,48.97,48.97,5124394,MPC
2017-01-11,49.4,50.0,49.1,49.66,6681549,MPC
2017-01-12,49.61,49.73,48.73,49.25,3952609,MPC
2017-01-13,48.91,49.1448,47.85,48.38,5758470,MPC
2017-01-17,48.64,49.6,48.26,48.73,5121278,MPC
2017-01-18,48.34,49.34,48.2,48.9,3752211,MPC
2017-01-19,48.94,49.02,47.93,48.37,4185741,MPC
2017-01-20,48.8,49.04,48.405,48.76,5033334,MPC
2017-01-23,48.56,48.77,48.12,48.72,8149227,MPC
2017-01-24,49.12,50.48,48.97,50.09,7319677,MPC
2017-01-25,50.29,50.31,49.16,49.67,7580229,MPC
2017-01-26,50.09,50.09,49.28,49.44,4333326,MPC
2017-01-27,49.59,50.0,48.67,49.08,5083777,MPC
2017-01-30,49.12,49.2,48.12,48.36,5473874,MPC
2017-01-31,48.54,48.6,46.88,48.05,5308936,MPC
2017-02-01,49.68,49.97,47.1,47.71,7659253,MPC
2017-02-02,48.44,48.5,47.43,47.9,4151292,MPC
2017-02-03,47.84,48.5,47.17,48.16,3778917,MPC
2017-02-06,48.19,48.75,47.8,48.37,7976535,MPC
2017-02-07,48.13,48.51,47.575,47.93,3999699,MPC
2017-02-08,47.57,49.135,47.39,49.12,4461304,MPC
2017-02-09,49.65,50.08,49.225,49.93,4232154,MPC
2017-02-10,50.37,50.4692,49.6799,50.14,2788007,MPC
2017-02-13,50.13,50.68,49.92,50.28,3256517,MPC
2017-02-14,50.03,50.97,49.7,50.96,4359308,MPC
2017-02-15,50.79,51.155,50.27,50.64,4396124,MPC
2017-02-16,50.99,51.0,49.86,49.96,2955418,MPC
2017-02-17,49.67,50.05,49.41,50.02,3352675,MPC
2017-02-21,50.48,50.61,49.99,50.38,3963511,MPC
2017-02-22,50.1,50.37,49.57,49.81,3157880,MPC
2017-02-23,50.39,50.65,49.92,50.35,2673896,MPC
2017-02-24,50.0,50.04,49.43,50.03,3118658,MPC
2017-02-27,50.02,50.935,49.99,50.76,5134802,MPC
2017-02-28,50.5,51.17,49.485,49.6,5659388,MPC
2017-03-01,50.0,51.5,49.97,50.99,5952844,MPC
2017-03-02,50.9,51.4097,50.4,51.04,4947428,MPC
2017-03-03,51.18,51.38,50.8,51.27,3997345,MPC
2017-03-06,51.04,51.31,50.51,51.15,6826664,MPC
2017-03-07,51.14,51.45,50.11,50.15,3413679,MPC
2017-03-08,50.15,50.94,50.075,50.22,5849211,MPC
2017-03-09,50.02,50.18,48.92,49.28,4952235,MPC
2017-03-10,49.58,49.945,48.97,49.87,4704383,MPC
2017-03-13,49.87,51.09,49.86,50.99,5771626,MPC
2017-03-14,50.42,50.59,49.67,50.01,5882976,MPC
2017-03-15,50.48,51.6,50.16,51.56,6299222,MPC
2017-03-16,51.65,52.24,51.11,51.18,5216118,MPC
2017-03-17,51.47,51.75,50.55,50.79,5309613,MPC
2017-03-20,50.66,50.81,50.155,50.5,5599342,MPC
2017-03-21,50.48,50.61,49.15,49.26,5192683,MPC
2017-03-22,49.11,49.83,48.93,49.57,4048680,MPC
2017-03-23,49.55,49.95,49.18,49.3,2721533,MPC
2017-03-24,49.51,49.52,48.81,48.87,3563205,MPC
2017-03-27,48.38,49.06,48.18,48.83,3191787,MPC
2017-03-28,48.93,49.155,48.61,49.03,4069800,MPC
2017-03-29,49.02,50.62,48.97,50.55,3867402,MPC
2017-03-30,50.6,50.81,50.0,50.14,5893493,MPC
2017-03-31,49.89,50.84,49.83,50.54,4851509,MPC
2017-04-03,50.68,50.84,49.63,49.94,2746672,MPC
2017-04-04,50.22,50.32,49.54,50.3,2445737,MPC
2017-04-05,50.66,51.18,49.4,49.44,4060346,MPC
2017-04-06,49.67,50.45,49.49,49.84,4536125,MPC
2017-04-07,49.75,50.43,49.51,50.02,3526839,MPC
2017-04-10,50.32,50.8,50.12,50.14,3773903,MPC
2017-04-11,50.19,50.54,49.91,50.43,4537252,MPC
2017-04-12,50.58,50.94,49.83,49.94,2986648,MPC
2017-04-13,49.86,49.9982,49.1,49.24,3373789,MPC
2017-04-17,49.28,49.95,49.27,49.9,3563187,MPC
2017-04-18,49.6,50.01,48.64,48.94,3526540,MPC
2017-04-19,48.8,49.16,47.78,48.19,5526760,MPC
2017-04-20,48.28,49.02,48.13,48.54,3066780,MPC
2017-04-21,48.51,49.0,48.36,48.56,4201443,MPC
2017-04-24,49.36,50.44,49.11,50.19,5269881,MPC
2017-04-25,50.27,50.415,49.89,50.03,3813621,MPC
2017-04-26,49.74,50.11,49.32,49.6,4885477,MPC
2017-04-27,49.47,51.62,49.46,51.02,6786629,MPC
2017-04-28,51.32,51.33,50.68,50.94,3648520,MPC
2017-05-01,51.15,51.18,50.48,50.86,3340937,MPC
2017-05-02,51.08,51.62,51.02,51.42,4864113,MPC
2017-05-03,51.11,51.69,50.88,51.24,4533448,MPC
2017-05-04,51.11,51.11,49.37,49.56,5862446,MPC
2017-05-05,49.78,50.73,49.46,50.66,5806274,MPC
2017-05-08,50.62,51.5,50.41,51.34,5924063,MPC
2017-05-09,51.5,51.68,50.965,51.46,3965002,MPC
2017-05-10,51.83,52.665,51.31,52.34,5966006,MPC
2017-05-11,52.5,53.24,52.27,52.51,4701640,MPC
2017-05-12,52.42,53.04,52.38,52.67,2946460,MPC
2017-05-15,52.97,53.52,52.52,52.99,4787722,MPC
2017-05-16,52.73,52.73,51.77,52.48,5047024,MPC
2017-05-17,51.79,52.84,51.79,52.05,4347950,MPC
2017-05-18,51.66,52.46,51.3,51.94,4092207,MPC
2017-05-19,52.16,53.105,51.91,52.78,4718943,MPC
2017-05-22,52.94,53.18,52.69,52.98,2405422,MPC
2017-05-23,53.0,53.3189,52.75,53.08,2199071,MPC
2017-05-24,52.94,53.27,52.76,53.13,2923199,MPC
2017-05-25,53.15,53.91,52.43,52.45,3952038,MPC
2017-05-26,52.42,52.865,52.24,52.82,3843575,MPC
2017-05-30,52.42,53.19,52.32,52.42,4004671,MPC
2017-05-31,52.3,52.77,51.63,52.04,4572255,MPC
2017-06-01,52.43,53.57,52.383,53.13,8751103,MPC
2017-06-02,52.86,53.13,52.44,52.7,4461399,MPC
2017-06-05,52.57,53.16,52.44,52.8,3261462,MPC
2017-06-06,52.58,53.16,52.42,53.09,3252718,MPC
2017-06-07,52.84,53.17,52.47,52.97,3672843,MPC
2017-06-08,52.89,53.96,52.86,53.43,4651962,MPC
2017-06-09,53.55,54.97,53.46,54.71,9652324,MPC
2017-06-12,54.9,55.2,53.85,54.47,6217140,MPC
2017-06-13,54.48,55.05,54.34,55.03,3303705,MPC
2017-06-14,54.87,54.9025,53.29,53.35,5523798,MPC
2017-06-15,53.1,53.33,52.755,52.99,4004535,MPC
2017-06-16,53.31,53.77,53.01,53.77,6775935,MPC
2017-06-19,53.81,54.37,53.81,54.29,3747955,MPC
2017-06-20,53.66,53.81,52.47,52.85,4838603,MPC
2017-06-21,52.93,52.995,51.18,51.73,5732128,MPC
2017-06-22,52.12,52.12,51.09,51.17,4936167,MPC
2017-06-23,51.19,51.65,50.74,51.5,6052501,MPC
2017-06-26,51.64,52.06,51.25,51.33,4827041,MPC
2017-06-27,51.4,52.35,51.08,51.85,3775064,MPC
2017-06-28,52.12,52.86,51.85,52.62,3171506,MPC
2017-06-29,52.89,53.02,51.72,51.81,4580549,MPC
2017-06-30,52.14,52.61,51.7,52.33,2917392,MPC
2017-07-03,52.63,53.365,52.62,53.1,1740942,MPC
2017-07-05,52.83,53.07,52.23,52.9,4098330,MPC
2017-07-06,53.14,53.52,52.62,52.85,3074631,MPC
2017-07-07,52.87,54.15,52.68,54.07,3908066,MPC
2017-07-10,53.95,54.51,53.91,54.08,3031920,MPC
2017-07-11,53.92,54.57,53.83,54.2,3289703,MPC
2017-07-12,54.74,54.8,53.725,53.76,2538597,MPC
2017-07-13,53.68,53.88,53.22,53.84,2613960,MPC
2017-07-14,53.81,54.05,53.6,53.81,2788711,MPC
2017-07-17,53.86,54.49,53.61,54.31,4615097,MPC
2017-07-18,54.62,54.84,54.22,54.83,2758612,MPC
2017-07-19,54.9,55.71,54.74,55.55,3365617,MPC
2017-07-20,55.76,55.83,54.81,55.4,3000510,MPC
2017-07-21,55.34,55.57,54.84,55.34,2101873,MPC
2017-07-24,55.57,55.87,55.33,55.56,2306915,MPC
2017-07-25,56.14,56.64,55.95,56.02,4102414,MPC
2017-07-26,56.39,56.61,55.64,55.66,4010480,MPC
2017-07-27,54.27,56.46,53.51,56.15,5047490,MPC
2017-07-28,55.92,56.205,54.93,54.98,3412353,MPC
2017-07-31,55.16,56.2,55.02,55.99,2973143,MPC
2017-08-01,55.98,56.45,55.66,55.79,3468120,MPC
2017-08-02,56.15,56.69,56.06,56.2,2908214,MPC
2017-08-03,56.05,56.265,55.75,55.89,2683033,MPC
2017-08-04,55.98,56.45,55.66,55.79,3468120,MPC
2017-08-07,55.59,55.7,54.85,54.9,3182588,MPC
2017-08-08,54.9,55.06,54.31,54.44,2312629,MPC
2017-08-09,54.43,54.69,52.83,52.99,4329150,MPC
2017-08-10,53.04,53.04,52.13,52.21,3676156,MPC
2017-08-11,52.03,52.345,51.69,52.16,3303532,MPC
2017-08-14,52.08,52.69,52.06,52.31,2248732,MPC
2017-08-15,52.25,52.365,51.7601,51.89,3015469,MPC
2017-08-16,52.0,52.06,50.91,51.06,3896746,MPC
2017-08-17,50.72,50.89,49.68,49.7,4586245,MPC
2017-08-18,49.62,50.54,49.43,50.11,3661324,MPC
2017-08-21,50.07,50.1,49.45,49.45,3561064,MPC
2017-08-22,49.71,49.96,49.3,49.67,3257469,MPC
2017-08-23,49.43,50.38,49.33,50.17,4527197,MPC
2017-08-24,50.26,51.54,50.19,51.13,4070142,MPC
2017-08-25,51.47,52.2,51.36,51.72,3101428,MPC
2017-08-28,52.33,52.97,52.03,52.52,5812351,MPC
2017-08-29,52.17,52.52,51.12,51.43,5375924,MPC
2017-08-30,51.53,52.54,51.37,52.33,4249938,MPC
2017-08-31,52.55,52.86,52.0,52.45,4895517,MPC
2017-09-01,52.55,54.32,52.5,54.28,3976632,MPC
2017-09-05,53.58,53.655,50.52,51.79,8375702,MPC
2017-09-06,51.64,52.565,51.49,52.37,6461881,MPC
2017-09-07,52.63,53.1,52.34,52.63,3902701,MPC
2017-09-08,52.66,53.705,52.52,53.42,4656368,MPC
2017-09-11,53.48,53.84,52.59,53.75,4580145,MPC
2017-09-12,53.95,54.48,53.58,53.77,3426014,MPC
2017-09-13,54.0,54.08,52.705,53.21,4395933,MPC
2017-09-14,66.04,66.12,64.68,64.75,4367540,MPC
2017-09-15,52.36,53.12,52.26,52.96,9062782,MPC
2017-09-18,53.06,53.73,52.93,53.58,4521981,MPC
2017-09-19,53.75,54.335,53.38,54.2,4522542,MPC
2017-09-20,54.38,54.7,54.03,54.43,4221689,MPC
2017-09-21,54.43,54.8917,54.26,54.37,4038035,MPC
2017-09-22,54.24,55.015,54.13,54.73,3681410,MPC
2017-09-25,55.0,55.81,54.98,55.53,4594587,MPC
2017-09-26,55.36,55.65,55.07,55.38,4032771,MPC
2017-09-27,54.61,55.78,54.61,55.24,3857900,MPC
2017-09-28,55.26,55.7772,55.15,55.47,3762903,MPC
2017-09-29,55.46,56.545,55.285,56.08,3723894,MPC
2017-10-02,55.94,56.27,55.53,55.89,2712497,MPC
2017-10-03,55.53,56.31,55.25,56.14,3199927,MPC
2017-10-04,56.16,56.695,55.9,56.31,2804565,MPC
2017-10-05,56.48,56.9,56.14,56.25,2886506,MPC
2017-10-06,55.8,56.4,55.712,56.02,3917411,MPC
2017-10-09,56.13,56.49,56.04,56.14,3281532,MPC
2017-10-10,56.72,57.02,56.18,56.25,3621799,MPC
2017-10-11,56.31,56.54,56.14,56.22,4164081,MPC
2017-10-12,56.0,56.9,55.8,56.55,3048423,MPC
2017-10-13,56.89,56.92,56.29,56.37,2839241,MPC
2017-10-16,56.42,56.57,55.68,55.72,5437894,MPC
2017-10-17,55.74,56.525,55.73,56.51,3017914,MPC
2017-10-18,56.52,56.86,56.4,56.75,2905912,MPC
2017-10-19,56.42,57.14,56.17,57.1,3403697,MPC
2017-10-20,57.3,57.74,57.15,57.49,3904883,MPC
2017-10-23,57.48,57.49,56.26,56.34,3734715,MPC
2017-10-24,56.54,57.27,56.54,56.99,3428911,MPC
2017-10-25,56.96,57.14,55.89,56.465,4287917,MPC
2017-10-26,57.52,57.92,55.87,57.27,4239542,MPC
2017-10-27,57.68,58.93,57.4,58.47,4159870,MPC
2017-10-30,58.5,59.57,58.25,59.06,3887715,MPC
2017-10-31,59.78,60.1624,58.83,59.74,5157554,MPC
2017-11-01,60.24,61.9,60.07,60.89,5609440,MPC
2017-11-02,61.06,62.34,60.87,62.17,5216057,MPC
2017-11-03,62.26,62.78,61.9,62.2,3660716,MPC
2017-11-06,62.34,62.53,62.1,62.35,3695372,MPC
2017-11-07,62.58,63.12,62.145,63.11,3725447,MPC
2017-11-08,63.29,63.41,62.56,63.22,4834161,MPC
2017-11-09,62.62,62.73,60.9,61.66,5013691,MPC
2017-11-10,61.98,62.28,61.61,61.72,3220126,MPC
2017-11-13,61.79,62.55,61.71,62.2,2823438,MPC
2017-11-14,62.32,63.08,61.95,62.87,4490152,MPC
2017-11-15,60.45,61.81,60.1,61.5,4743604,MPC
2017-11-16,61.51,62.575,61.15,62.01,3981337,MPC
2017-11-17,61.85,62.45,61.6401,62.27,3195943,MPC
2017-11-20,62.11,62.53,61.75,61.94,2573647,MPC
2017-11-21,62.19,62.36,61.8,62.29,2532882,MPC
2017-11-22,62.35,62.4,61.26,62.01,2955995,MPC
2017-11-24,62.16,62.25,61.58,62.03,1407446,MPC
2017-11-27,61.95,62.45,61.6,61.88,6393029,MPC
2017-11-28,62.29,62.38,61.655,62.22,2889915,MPC
2017-11-29,62.01,62.24,60.95,61.4,4231022,MPC
2017-11-30,61.69,62.78,61.44,62.63,4883684,MPC
2017-12-01,62.82,63.06,61.59,62.84,5187779,MPC
2017-12-04,62.92,64.32,62.613,63.3,4242885,MPC
2017-12-05,63.42,65.41,63.155,64.54,4256146,MPC
2017-12-06,64.32,64.46,63.27,63.46,2354799,MPC
2017-12-07,63.1,64.07,63.0,64.0,3362728,MPC
2017-12-08,64.19,64.94,63.95,64.75,3084744,MPC
2017-12-11,64.65,65.08,64.33,64.46,2768848,MPC
2017-12-12,64.82,65.29,64.27,64.49,2591904,MPC
2017-12-13,64.3,64.41,63.8,64.15,2966069,MPC
2017-12-14,64.24,65.04,64.06,64.66,4319031,MPC
2017-12-15,64.92,66.19,64.7,65.75,10013861,MPC
2017-12-18,65.82,66.38,65.73,66.01,3386423,MPC
2017-12-19,66.04,66.12,64.68,64.75,4367540,MPC
2017-12-20,65.61,65.86,64.76,65.66,5163554,MPC
2017-12-21,65.52,66.79,65.42,66.33,5675746,MPC
2017-12-22,66.58,66.85,66.22,66.36,3449475,MPC
2017-12-26,66.55,67.07,66.41,66.84,2309923,MPC
2017-12-27,66.72,66.885,66.36,66.42,2195495,MPC
2017-12-28,66.43,66.56,66.16,66.4,3124371,MPC
2017-12-29,66.47,66.749,65.96,65.98,2289136,MPC
2018-01-02,66.11,67.25,65.98,67.18,3055886,MPC
2018-01-03,67.46,68.965,67.41,68.61,4844035,MPC
2018-01-04,68.66,69.055,68.4,68.68,3156419,MPC
2018-01-05,68.87,69.455,68.51,69.34,3512317,MPC
2018-01-08,69.07,69.68,69.01,69.39,3212844,MPC
2018-01-09,69.39,69.55,68.91,69.0,2980252,MPC
2018-01-10,68.79,69.63,68.45,69.51,2719440,MPC
2018-01-11,69.72,70.43,69.35,70.25,2494515,MPC
2018-01-12,70.47,71.5,70.47,71.42,2628238,MPC
2018-01-16,71.6,71.83,70.61,70.78,4401465,MPC
2018-01-17,71.11,72.48,70.92,71.98,3489705,MPC
2018-01-18,71.78,72.52,71.16,71.49,3610580,MPC
2018-01-19,71.66,72.03,71.09,71.89,3894320,MPC
2018-01-22,72.04,73.2,71.72,73.16,4365722,MPC
2018-01-23,73.31,73.5,72.64,73.12,2852575,MPC
2018-01-24,73.37,73.53,71.29,71.59,3933937,MPC
2018-01-25,72.08,72.2342,71.01,71.08,2895025,MPC
2018-01-26,71.29,72.02,71.19,71.74,3556083,MPC
2018-01-29,71.51,71.745,69.97,70.15,4153079,MPC
2018-01-30,69.05,69.58,67.81,69.13,4841675,MPC
2018-01-31,69.24,69.64,68.21,69.27,6424973,MPC
2018-02-01,69.77,70.49,67.1225,68.69,6953478,MPC
2018-02-02,68.33,69.45,66.81,67.41,5035082,MPC
2018-02-05,66.08,67.435,63.23,64.58,5891644,MPC
2018-02-06,62.93,65.94,62.26,65.69,4615416,MPC
2018-02-07,66.96,67.64,64.94,65.09,5065003,MPC
2013-02-08,41.06,41.18,40.95,41.18,14661718,MRK
2013-02-11,41.19,41.5,41.09,41.38,11411910,MRK
2013-02-12,41.37,41.57,41.13,41.45,9996613,MRK
2013-02-13,41.42,41.49,41.01,41.15,15808788,MRK
2013-02-14,41.04,41.22,40.825,41.19,16332453,MRK
2013-02-15,41.46,41.5,41.235,41.42,15580073,MRK
2013-02-19,41.6,42.22,41.58,42.22,13306056,MRK
2013-02-20,42.36,42.75,42.22,42.66,16801707,MRK
2013-02-21,42.5,42.57,42.27,42.5,11824527,MRK
2013-02-22,42.58,43.27,42.53,42.97,15395688,MRK
2013-02-25,43.31,43.45,42.5099,42.52,19421768,MRK
2013-02-26,42.75,42.8,42.1,42.42,13905591,MRK
2013-02-27,42.27,43.15,42.27,42.97,12926836,MRK
2013-02-28,43.01,43.21,42.73,42.73,14214980,MRK
2013-03-01,42.33,42.67,42.33,42.63,14820185,MRK
2013-03-04,42.92,43.35,42.76,43.34,14162147,MRK
2013-03-05,43.6,43.65,43.1,43.25,15118515,MRK
2013-03-06,43.3,43.74,43.06,43.68,18418124,MRK
2013-03-07,43.82,43.93,43.09,43.27,13741214,MRK
2013-03-08,43.4,43.5,42.92,42.97,29273518,MRK
2013-03-11,42.95,43.67,42.87,43.66,38640997,MRK
2013-03-12,45.42,45.42,44.875,45.04,56009361,MRK
2013-03-13,44.54,44.73,44.48,44.59,17926541,MRK
2013-03-14,44.71,44.75,43.6,44.27,25895477,MRK
2013-03-15,43.83,44.09,43.79,44.09,24310813,MRK
2013-03-18,43.78,43.94,43.57,43.63,12117418,MRK
2013-03-19,43.7,43.84,43.6,43.7,15504006,MRK
2013-03-20,44.0,44.29,43.88,44.12,14974237,MRK
2013-03-21,44.05,44.18,43.755,43.79,11904524,MRK
2013-03-22,43.86,44.11,43.8,43.9,9960559,MRK
2013-03-25,43.95,44.0,43.51,43.69,13117093,MRK
2013-03-26,43.95,44.4,43.9,44.39,12114054,MRK
2013-03-27,44.13,44.25,43.91,44.1,10970269,MRK
2013-03-28,44.05,44.305,43.96,44.2,16648112,MRK
2013-04-01,44.0,44.37,43.77,44.35,9903585,MRK
2013-04-02,44.51,45.0,44.4231,44.91,12787446,MRK
2013-04-03,45.0,46.16,45.0,45.36,25872282,MRK
2013-04-04,45.39,45.88,45.01,45.32,13967308,MRK
2013-04-05,45.04,45.23,44.89,45.13,12602042,MRK
2013-04-08,45.09,45.48,44.96,45.48,10153531,MRK
2013-04-09,45.73,45.94,45.34,45.51,10582562,MRK
2013-04-10,45.91,46.97,45.78,46.84,18735016,MRK
2013-04-11,46.68,47.51,46.68,47.21,17538011,MRK
2013-04-12,46.67,47.13,46.65,47.11,10065148,MRK
2013-04-15,46.89,47.5,46.46,46.46,15349674,MRK
2013-04-16,46.64,47.05,46.5,46.96,10188703,MRK
2013-04-17,46.72,46.91,46.41,46.76,11777200,MRK
2013-04-18,46.86,46.98,46.493,46.56,11272437,MRK
2013-04-19,46.86,47.49,46.66,47.49,12706152,MRK
2013-04-22,47.45,47.97,47.18,47.92,14264916,MRK
2013-04-23,47.95,48.695,47.93,48.63,17654201,MRK
2013-04-24,48.67,48.79,47.865,47.95,15546163,MRK
2013-04-25,47.95,48.0,47.28,47.35,15955290,MRK
2013-04-26,47.27,48.07,47.11,47.87,10614177,MRK
2013-04-29,47.88,48.12,47.72,47.82,11375812,MRK
2013-04-30,47.7499,47.84,47.0,47.0,19745601,MRK
2013-05-01,44.8,46.305,44.6,45.69,39741703,MRK
2013-05-02,45.9,46.01,45.49,45.73,14245516,MRK
2013-05-03,46.25,46.38,45.4633,45.67,12878071,MRK
2013-05-06,45.51,46.0,44.97,44.98,14097048,MRK
2013-05-07,45.1,45.3,44.88,45.27,14528643,MRK
2013-05-08,45.12,45.6,44.97,44.99,18309476,MRK
2013-05-09,45.25,45.62,44.95,45.49,14177027,MRK
2013-05-10,45.54,45.95,45.49,45.95,13923958,MRK
2013-05-13,45.84,46.23,45.68,46.17,10246330,MRK
2013-05-14,46.12,46.77,46.0,46.65,13418578,MRK
2013-05-15,46.73,47.26,46.46,46.73,13204500,MRK
2013-05-16,46.58,46.7,45.01,46.37,11962795,MRK
2013-05-17,46.29,46.71,45.08,45.99,21736601,MRK
2013-05-20,45.96,46.02,45.1,45.21,16728562,MRK
2013-05-21,45.24,47.53,45.19,47.33,47027336,MRK
2013-05-22,47.6,48.3,46.49,46.71,42629192,MRK
2013-05-23,46.46,47.44,46.42,47.33,22579672,MRK
2013-05-24,47.05,47.16,46.6,47.16,15795941,MRK
2013-05-28,47.94,48.64,47.52,47.62,17664246,MRK
2013-05-29,47.29,47.465,46.51,46.87,16051889,MRK
2013-05-30,47.02,47.39,46.74,47.07,15203356,MRK
2013-05-31,46.93,47.675,46.6925,46.7,21732432,MRK
2013-06-03,48.93,49.36,48.31,48.45,37978012,MRK
2013-06-04,48.2,50.16,48.17,49.44,37009910,MRK
2013-06-05,49.02,49.73,48.475,48.73,24923052,MRK
2013-06-06,48.64,48.73,47.75,48.6,19899103,MRK
2013-06-07,48.77,49.14,48.1,48.19,50431238,MRK
2013-06-10,48.65,48.89,48.36,48.46,48557576,MRK
2013-06-11,48.07,48.2,47.55,47.56,54149805,MRK
2013-06-12,47.89,48.1,47.23,47.25,16853164,MRK
2013-06-13,46.74,47.94,46.49,47.9,14774462,MRK
2013-06-14,47.77,48.53,47.5,47.95,13632287,MRK
2013-06-17,48.33,48.55,47.56,47.8,12484985,MRK
2013-06-18,47.88,48.05,47.66,47.75,11817205,MRK
2013-06-19,47.71,48.17,47.45,47.58,18000378,MRK
2013-06-20,47.42,47.42,46.21,46.31,17828001,MRK
2013-06-21,46.87,47.6,46.67,47.0,24291414,MRK
2013-06-24,46.47,46.86,46.06,46.41,18080497,MRK
2013-06-25,46.53,46.68,46.08,46.23,12026786,MRK
2013-06-26,46.6,46.91,46.28,46.69,11437121,MRK
2013-06-27,47.03,47.36,46.87,47.28,11652692,MRK
2013-06-28,47.46,47.48,46.445,46.45,16342062,MRK
2013-07-01,46.26,46.85,46.22,46.32,13112629,MRK
2013-07-02,46.09,46.73,46.03,46.55,11330851,MRK
2013-07-03,46.48,46.73,46.16,46.55,6880733,MRK
2013-07-05,46.93,47.3001,46.6075,47.16,8102955,MRK
2013-07-08,47.37,47.63,47.24,47.41,10977465,MRK
2013-07-09,47.72,48.0,47.61,47.62,10317607,MRK
2013-07-10,47.62,48.18,47.59,47.96,7780653,MRK
2013-07-11,48.43,48.5,48.13,48.31,11442585,MRK
2013-07-12,48.4,48.66,48.19,48.54,8859797,MRK
2013-07-15,48.51,48.89,48.26,48.52,9655545,MRK
2013-07-16,48.56,48.83,48.03,48.23,15273507,MRK
2013-07-17,48.28,48.77,48.13,48.13,9508294,MRK
2013-07-18,48.03,48.13,47.35,47.4,17823015,MRK
2013-07-19,47.47,47.92,47.2,47.79,14234646,MRK
2013-07-22,47.85,48.25,47.55,47.72,11318859,MRK
2013-07-23,47.81,48.22,47.54,47.93,9242635,MRK
2013-07-24,47.92,48.04,47.51,47.77,8941435,MRK
2013-07-25,47.53,48.19,47.3476,48.17,10041145,MRK
2013-07-26,48.05,48.49,47.78,48.49,9846584,MRK
2013-07-29,48.2699,48.79,48.15,48.34,10291622,MRK
2013-07-30,48.29,49.08,47.84,48.05,16778213,MRK
2013-07-31,48.5,48.725,47.97,48.17,21579484,MRK
2013-08-01,48.44,48.68,48.04,48.58,13549263,MRK
2013-08-02,48.44,48.54,48.18,48.54,8875192,MRK
2013-08-05,48.39,48.66,48.07,48.53,6789115,MRK
2013-08-06,48.48,48.59,48.095,48.44,9944498,MRK
2013-08-07,48.35,48.75,48.35,48.55,9666489,MRK
2013-08-08,48.66,48.84,48.19,48.47,8631430,MRK
2013-08-09,48.44,48.78,48.26,48.39,7888152,MRK
2013-08-12,48.16,48.81,48.09,48.47,9935143,MRK
2013-08-13,48.52,48.85,48.08,48.43,7455131,MRK
2013-08-14,48.55,48.76,48.41,48.57,8530956,MRK
2013-08-15,48.28,48.36,47.85,47.97,11341520,MRK
2013-08-16,47.79,48.0,47.48,47.7,13200392,MRK
2013-08-19,47.47,47.805,47.45,47.58,8378266,MRK
2013-08-20,47.65,48.38,47.56,47.56,14104363,MRK
2013-08-21,47.56,48.04,47.3,47.46,10800178,MRK
2013-08-22,47.63,47.98,47.395,47.81,8630266,MRK
2013-08-23,47.98,47.98,47.45,47.73,9181807,MRK
2013-08-26,47.8,47.9,47.53,47.62,9224677,MRK
2013-08-27,47.32,47.515,46.93,47.11,10842537,MRK
2013-08-28,46.78,47.4,46.47,47.09,9812176,MRK
2013-08-29,46.97,47.4,46.79,47.1,9695414,MRK
2013-08-30,47.09,47.475,47.02,47.29,8326349,MRK
2013-09-03,47.52,47.66,47.013,47.21,14212718,MRK
2013-09-04,47.13,47.88,47.11,47.68,11065208,MRK
2013-09-05,47.79,47.79,47.26,47.51,7898608,MRK
2013-09-06,47.57,47.82,47.06,47.49,26664867,MRK
2013-09-09,47.6,47.85,47.48,47.74,29180217,MRK
2013-09-10,47.86,48.4,47.86,47.98,30808575,MRK
2013-09-11,48.03,48.51,47.96,48.14,13379397,MRK
2013-09-12,47.8,47.98,47.65,47.85,9502387,MRK
2013-09-13,47.88,47.99,47.67,47.79,7681026,MRK
2013-09-16,48.25,48.445,48.1,48.19,9438125,MRK
2013-09-17,48.11,48.23,47.94,48.01,7704535,MRK
2013-09-18,47.81,48.71,47.63,48.4,14008713,MRK
2013-09-19,48.47,48.49,48.1,48.255,9328319,MRK
2013-09-20,48.33,48.4,47.87,48.01,27957080,MRK
2013-09-23,47.79,48.06,47.54,47.68,12608359,MRK
2013-09-24,47.63,48.22,47.52,47.53,13123467,MRK
2013-09-25,47.67,47.99,47.42,47.67,11356299,MRK
2013-09-26,47.78,48.0,47.51,47.68,10263121,MRK
2013-09-27,47.57,47.91,47.29,47.79,10510271,MRK
2013-09-30,47.64,47.87,47.29,47.609,16243975,MRK
2013-10-01,48.92,49.23,48.15,48.74,27336089,MRK
2013-10-02,48.45,48.55,48.12,48.37,13975314,MRK
2013-10-03,48.22,48.75,48.0,48.36,17900526,MRK
2013-10-04,48.27,48.36,47.94,48.23,11570840,MRK
2013-10-07,47.92,48.23,47.68,47.89,9195774,MRK
2013-10-08,47.84,48.15,47.64,47.75,14066332,MRK
2013-10-09,47.69,47.82,47.14,47.27,15353449,MRK
2013-10-10,47.6,47.63,46.96,47.49,17262429,MRK
2013-10-11,47.42,47.49,47.15,47.29,10253466,MRK
2013-10-14,46.8,47.08,46.44,46.75,20668183,MRK
2013-10-15,46.52,46.83,46.415,46.57,14160977,MRK
2013-10-16,46.61,47.17,46.57,47.17,11057693,MRK
2013-10-17,47.13,47.28,46.89,47.11,13878529,MRK
2013-10-18,47.37,47.45,46.47,46.61,20632392,MRK
2013-10-21,46.7,46.7187,46.08,46.51,16677999,MRK
2013-10-22,46.31,46.72,46.14,46.47,15841476,MRK
2013-10-23,46.6,46.72,46.48,46.56,9650704,MRK
2013-10-24,46.8,46.861,46.19,46.22,11201066,MRK
2013-10-25,46.25,46.58,45.85,46.54,17877527,MRK
2013-10-28,45.57,45.82,45.21,45.35,26969330,MRK
2013-10-29,45.41,45.67,45.08,45.58,15889954,MRK
2013-10-30,45.75,45.7601,45.11,45.24,9960018,MRK
2013-10-31,45.31,45.46,45.09,45.09,14994218,MRK
2013-11-01,44.87,45.35,44.62,45.23,20893621,MRK
2013-11-04,45.92,46.27,45.66,45.72,16177512,MRK
2013-11-05,45.59,45.78,45.32,45.36,10426861,MRK
2013-11-06,45.56,46.02,45.34,45.96,12361176,MRK
2013-11-07,46.15,46.24,45.78,45.82,11675425,MRK
2013-11-08,45.93,46.87,45.86,46.8,17423779,MRK
2013-11-11,46.91,47.15,46.88,47.0,7533393,MRK
2013-11-12,46.95,47.63,46.8,47.59,13950583,MRK
2013-11-13,46.74,47.37,46.65,47.34,14157365,MRK
2013-11-14,47.52,47.87,47.5,47.82,11280621,MRK
2013-11-15,47.63,48.2799,47.63,48.07,11992045,MRK
2013-11-18,48.04,48.26,47.78,48.01,7936042,MRK
2013-11-19,48.05,48.17,47.65,48.07,8345263,MRK
2013-11-20,47.98,48.42,47.7531,48.13,8252066,MRK
2013-11-21,48.22,48.7,48.16,48.62,12840395,MRK
2013-11-22,48.49,49.04,48.44,48.94,13967854,MRK
2013-11-25,48.95,49.84,48.935,49.66,18282133,MRK
2013-11-26,49.66,49.75,49.16,49.58,22939366,MRK
2013-11-27,49.59,49.905,49.555,49.83,11565501,MRK
2013-11-29,49.79,49.95,49.48,49.83,6899961,MRK
2013-12-02,49.74,50.42,49.74,50.18,14830000,MRK
2013-12-03,49.82,50.06,49.38,49.76,13611135,MRK
2013-12-04,49.6,49.65,48.82,49.31,11451622,MRK
2013-12-05,48.91,49.25,48.77,48.81,8723045,MRK
2013-12-06,49.13,49.57,48.96,49.39,7404091,MRK
2013-12-09,49.38,49.85,49.2,49.56,9331473,MRK
2013-12-10,49.28,49.55,49.095,49.43,10236424,MRK
2013-12-11,49.51,49.53,48.75,48.95,14504029,MRK
2013-12-12,48.57,48.78,48.03,48.32,11611802,MRK
2013-12-13,48.74,48.9,48.06,48.38,8396294,MRK
2013-12-16,48.3,48.59,47.89,48.09,11349690,MRK
2013-12-17,47.93,48.0,47.61,47.9,13903268,MRK
2013-12-18,47.87,48.93,47.65,48.9,13556367,MRK
2013-12-19,48.75,48.95,48.53,48.79,8739490,MRK
2013-12-20,48.86,49.445,48.63,49.32,16810206,MRK
2013-12-23,49.44,49.7,49.25,49.36,8266514,MRK
2013-12-24,49.43,49.67,49.2301,49.41,4252926,MRK
2013-12-26,49.44,49.75,49.3601,49.72,5069760,MRK
2013-12-27,49.77,49.9,49.53,49.79,4244357,MRK
2013-12-30,49.74,49.94,49.33,49.94,6321897,MRK
2013-12-31,49.74,50.08,49.53,50.05,8475222,MRK
2014-01-02,49.88,50.04,49.3,49.49,7897827,MRK
2014-01-03,49.49,50.0,49.46,49.73,6435094,MRK
2014-01-06,49.81,50.14,49.51,49.74,9931555,MRK
2014-01-07,49.96,50.4,49.94,50.11,9998534,MRK
2014-01-08,50.1,50.14,49.6,49.79,13695685,MRK
2014-01-09,49.82,50.0,49.34,49.52,9328168,MRK
2014-01-10,49.83,50.07,49.5,49.88,8152894,MRK
2014-01-13,50.9,53.44,50.79,53.12,37318077,MRK
2014-01-14,52.53,53.1,52.165,53.0,21190839,MRK
2014-01-15,52.65,52.9,52.35,52.52,10492836,MRK
2014-01-16,52.15,52.9799,52.1,52.5,7770117,MRK
2014-01-17,52.62,52.65,51.72,51.95,16763094,MRK
2014-01-21,52.03,52.25,51.71,51.83,11035460,MRK
2014-01-22,51.77,51.98,51.275,51.35,10653665,MRK
2014-01-23,51.21,51.75,50.86,51.6,15877916,MRK
2014-01-24,51.27,52.17,51.13,51.98,18336230,MRK
2014-01-27,52.86,54.1,52.53,52.53,31003316,MRK
2014-01-28,52.37,53.0859,52.22,52.87,15085541,MRK
2014-01-29,52.7,52.84,51.78,52.21,19346281,MRK
2014-01-30,52.46,53.67,52.38,53.51,17371763,MRK
2014-01-31,53.31,53.48,52.76,52.97,16290525,MRK
2014-02-03,52.91,53.15,51.92,52.08,15489910,MRK
2014-02-04,52.59,53.52,52.4,53.51,18273653,MRK
2014-02-05,54.275,55.2,53.14,53.53,24507243,MRK
2014-02-06,53.26,53.865,52.8,53.77,12246810,MRK
2014-02-07,53.65,54.82,53.44,54.77,14547783,MRK
2014-02-10,54.29,55.0,54.22,54.89,10615310,MRK
2014-02-11,54.71,55.75,54.44,55.7,15358220,MRK
2014-02-12,55.44,55.69,54.85,55.0,13629961,MRK
2014-02-13,54.45,55.21,54.41,55.1,10244169,MRK
2014-02-14,54.95,55.615,54.95,55.44,8696479,MRK
2014-02-18,55.22,55.925,55.13,55.69,11201287,MRK
2014-02-19,55.44,55.66,54.99,55.04,10297100,MRK
2014-02-20,55.11,56.0,55.03,55.81,10133452,MRK
2014-02-21,55.85,56.34,55.82,56.03,11666583,MRK
2014-02-24,55.87,56.92,55.87,56.18,11012522,MRK
2014-02-25,56.13,56.39,55.8,55.91,8515916,MRK
2014-02-26,56.0,56.45,55.92,56.27,10139579,MRK
2014-02-27,56.24,56.67,56.0001,56.66,9055465,MRK
2014-02-28,56.73,57.455,56.65,56.99,11887592,MRK
2014-03-03,56.1,56.77,55.95,56.42,9821842,MRK
2014-03-04,57.04,57.39,56.91,57.06,10996055,MRK
2014-03-05,57.4,57.44,56.52,56.88,9048109,MRK
2014-03-06,57.06,57.65,57.01,57.26,10605733,MRK
2014-03-07,57.35,57.57,57.1,57.47,10634294,MRK
2014-03-10,57.44,57.62,57.0,57.32,7383294,MRK
2014-03-11,57.4,57.44,56.57,56.69,10885694,MRK
2014-03-12,56.39,56.93,56.26,56.81,9499235,MRK
2014-03-13,56.61,56.79,55.72,55.79,10120002,MRK
2014-03-14,55.53,56.02,55.27,55.7,12117827,MRK
2014-03-17,55.95,56.45,55.95,56.26,9509414,MRK
2014-03-18,56.31,56.56,56.16,56.36,7070853,MRK
2014-03-19,56.68,56.91,55.64,55.99,10048366,MRK
2014-03-20,55.83,55.88,55.31,55.59,8460953,MRK
2014-03-21,56.5,56.6,54.62,54.66,23424864,MRK
2014-03-24,54.86,54.86,53.57,53.78,15502018,MRK
2014-03-25,53.88,55.48,53.81,55.19,14115683,MRK
2014-03-26,55.43,56.46,55.39,56.02,13076140,MRK
2014-03-27,55.89,56.11,55.33,55.73,11123826,MRK
2014-03-28,56.21,56.96,55.77,55.98,8960283,MRK
2014-03-31,56.09,56.84,56.04,56.77,14181509,MRK
2014-04-01,56.65,56.84,56.01,56.37,7715399,MRK
2014-04-02,56.48,56.56,56.05,56.46,7059965,MRK
2014-04-03,56.53,56.75,55.945,56.21,8320944,MRK
2014-04-04,56.61,56.72,56.09,56.12,10413019,MRK
2014-04-07,55.37,56.16,55.03,55.19,11432452,MRK
2014-04-08,55.28,55.61,54.7,55.04,10766930,MRK
2014-04-09,55.22,57.15,55.2,57.1,16115561,MRK
2014-04-10,57.89,58.14,55.78,55.85,18025980,MRK
2014-04-11,55.55,56.595,55.3,55.92,13631945,MRK
2014-04-14,56.22,56.73,54.95,55.57,10787639,MRK
2014-04-15,55.79,56.31,55.11,56.05,11142923,MRK
2014-04-16,56.45,56.95,55.93,56.26,9635546,MRK
2014-04-17,56.45,57.0,56.2699,56.47,11263810,MRK
2014-04-21,56.56,57.3,56.4,57.25,6234019,MRK
2014-04-22,57.09,58.32,57.02,57.77,13978503,MRK
2014-04-23,57.75,57.77,57.075,57.5,7736306,MRK
2014-04-24,57.32,57.82,56.85,57.53,6714791,MRK
2014-04-25,57.53,57.6849,57.022,57.24,6228255,MRK
2014-04-28,57.61,57.85,56.48,56.68,16992210,MRK
2014-04-29,57.5,58.86,57.27,58.72,13661520,MRK
2014-04-30,58.51,59.0,58.02,58.56,13564049,MRK
2014-05-01,58.55,59.84,58.55,59.62,11724492,MRK
2014-05-02,59.47,59.53,57.94,58.22,12079563,MRK
2014-05-05,58.11,58.67,57.75,58.63,8135021,MRK
2014-05-06,58.75,58.77,57.04,57.11,13838391,MRK
2014-05-07,56.19,56.85,55.52,55.84,22910169,MRK
2014-05-08,55.55,55.76,54.72,54.83,14372328,MRK
2014-05-09,55.1,55.71,54.4,55.21,12385096,MRK
2014-05-12,55.62,55.62,54.845,55.29,8084979,MRK
2014-05-13,55.31,56.06,55.2,55.75,8959034,MRK
2014-05-14,55.63,56.56,55.63,56.37,7797701,MRK
2014-05-15,55.81,56.59,55.51,55.89,8918501,MRK
2014-05-16,55.66,56.26,55.66,55.87,9062020,MRK
2014-05-19,55.74,56.365,55.62,56.35,7519293,MRK
2014-05-20,56.22,56.26,55.73,56.0,7861263,MRK
2014-05-21,56.2,56.62,56.13,56.58,6650942,MRK
2014-05-22,56.4,56.78,56.04,56.49,7178038,MRK
2014-05-23,56.63,56.98,56.45,56.81,6059875,MRK
2014-05-27,56.93,57.04,56.47,56.69,7301768,MRK
2014-05-28,56.71,56.73,56.4,56.4,6843148,MRK
2014-05-29,56.91,57.79,56.6,57.7,8513741,MRK
2014-05-30,57.52,58.27,57.52,57.86,11517975,MRK
2014-06-02,57.91,58.2,57.48,57.93,6426226,MRK
2014-06-03,57.52,57.96,57.37,57.91,7078096,MRK
2014-06-04,57.78,58.01,57.51,57.93,6882016,MRK
2014-06-05,57.97,58.47,57.72,58.1,7640710,MRK
2014-06-06,58.2,58.26,57.68,57.85,6703225,MRK
2014-06-09,57.49,57.97,57.24,57.94,8083098,MRK
2014-06-10,57.92,58.5,57.92,58.49,7663748,MRK
2014-06-11,58.52,59.03,58.4,58.81,11697135,MRK
2014-06-12,58.28,58.72,58.061,58.3,9563877,MRK
2014-06-13,58.11,58.65,57.98,58.24,8398525,MRK
2014-06-16,58.06,58.38,57.73,58.07,7731464,MRK
2014-06-17,57.95,58.215,57.78,58.06,6266710,MRK
2014-06-18,58.03,58.45,57.81,58.41,7837250,MRK
2014-06-19,58.42,58.42,58.0953,58.3,6012926,MRK
2014-06-20,58.61,59.28,58.44,58.92,14418039,MRK
2014-06-23,58.81,58.98,58.41,58.5,7054412,MRK
2014-06-24,58.38,58.76,57.88,57.92,8158525,MRK
2014-06-25,57.73,59.32,57.72,58.86,13274299,MRK
2014-06-26,58.76,58.77,58.2499,58.53,7238577,MRK
2014-06-27,58.37,58.524,57.475,57.53,17286475,MRK
2014-06-30,57.61,58.2,57.53,57.85,8735023,MRK
2014-07-01,57.7,58.64,57.48,58.51,8843199,MRK
2014-07-02,58.47,59.1,58.37,59.05,6941072,MRK
2014-07-03,59.39,59.45,59.07,59.2,5220098,MRK
2014-07-07,58.91,59.65,58.49,58.52,9276350,MRK
2014-07-08,58.66,58.67,57.91,58.17,8270120,MRK
2014-07-09,58.45,58.72,58.18,58.55,6938736,MRK
2014-07-10,58.28,58.77,57.73,58.58,5583712,MRK
2014-07-11,58.65,58.74,58.155,58.44,6106837,MRK
2014-07-14,58.62,58.67,58.055,58.18,8387209,MRK
2014-07-15,58.13,58.4,57.49,57.91,10158139,MRK
2014-07-16,57.94,58.21,57.73,58.15,6804960,MRK
2014-07-17,57.92,58.43,57.62,58.34,7432722,MRK
2014-07-18,57.92,58.43,57.62,58.34,7433222,MRK
2014-07-21,57.89,58.19,57.71,58.0,7095660,MRK
2014-07-22,58.13,58.88,58.13,58.43,6509200,MRK
2014-07-23,58.3,58.5,58.05,58.11,6298349,MRK
2014-07-24,58.32,58.5,57.9152,58.21,10064198,MRK
2014-07-25,58.13,58.3599,57.92,58.15,5533511,MRK
2014-07-28,58.17,58.34,57.85,57.97,8600836,MRK
2014-07-29,58.82,59.28,58.14,58.58,10328007,MRK
2014-07-30,58.58,58.85,57.605,58.08,8051798,MRK
2014-07-31,57.76,58.07,56.72,56.74,10120747,MRK
2014-08-01,56.95,57.27,56.36,57.06,8649516,MRK
2014-08-04,56.95,57.27,56.36,57.06,8651256,MRK
2014-08-05,56.72,56.97,55.82,56.03,9031186,MRK
2014-08-06,55.88,56.14,55.72,55.93,12275770,MRK
2014-08-07,56.21,56.56,55.57,55.64,7215560,MRK
2014-08-08,55.87,56.61,55.575,56.55,7081546,MRK
2014-08-11,56.7,57.045,56.46,56.66,5508395,MRK
2014-08-12,56.55,57.14,56.52,57.03,7090271,MRK
2014-08-13,57.39,57.89,57.16,57.85,10660734,MRK
2014-08-14,58.05,58.79,58.0,58.78,7932294,MRK
2014-08-15,58.8,59.0,58.03,58.61,9046759,MRK
2014-08-18,58.8,58.87,58.35,58.42,9443852,MRK
2014-08-19,58.85,58.95,58.34,58.91,7434992,MRK
2014-08-20,58.68,59.57,58.53,59.48,7044611,MRK
2014-08-21,59.4,59.66,58.79,58.85,7646752,MRK
2014-08-22,59.04,59.36,58.9,59.17,5187561,MRK
2014-08-25,59.34,59.87,59.255,59.73,5170850,MRK
2014-08-26,59.67,60.4,59.66,60.2,9220569,MRK
2014-08-27,60.4,60.58,60.11,60.28,6547311,MRK
2014-08-28,59.89,60.23,59.84,60.0,5241181,MRK
2014-08-29,60.42,60.42,59.83,60.11,5715779,MRK
2014-09-02,59.73,60.1,59.67,59.79,6054466,MRK
2014-09-03,60.12,60.86,60.06,60.48,9096215,MRK
2014-09-04,60.57,61.0,59.92,60.08,10810905,MRK
2014-09-05,60.42,61.18,60.15,61.18,10744174,MRK
2014-09-08,61.22,61.33,60.83,61.05,8420758,MRK
2014-09-09,60.84,61.03,60.47,60.56,7450954,MRK
2014-09-10,60.67,60.87,60.35,60.76,9216458,MRK
2014-09-11,60.21,60.44,59.81,60.1,7787135,MRK
2014-09-12,59.88,60.13,59.26,59.55,7025122,MRK
2014-09-15,59.65,59.99,59.5,59.52,7739412,MRK
2014-09-16,59.51,60.06,59.28,59.99,9045379,MRK
2014-09-17,59.53,60.01,59.28,59.88,10271199,MRK
2014-09-18,60.13,60.34,59.82,60.31,8004138,MRK
2014-09-19,60.75,60.89,60.49,60.49,14484992,MRK
2014-09-22,60.37,60.975,60.26,60.58,9323346,MRK
2014-09-23,60.15,60.73,59.69,60.28,8018477,MRK
2014-09-24,60.31,60.538,60.23,60.36,11467441,MRK
2014-09-25,60.28,60.495,59.63,59.64,8700414,MRK
2014-09-26,59.72,59.79,58.55,59.39,10786298,MRK
2014-09-29,59.03,59.72,58.81,59.41,8721059,MRK
2014-09-30,59.4,59.98,59.25,59.28,9247293,MRK
2014-10-01,59.09,59.215,58.5,58.71,9088935,MRK
2014-10-02,58.78,59.06,58.29,58.85,8109810,MRK
2014-10-03,59.17,60.095,59.17,59.9,8641843,MRK
2014-10-06,60.17,60.25,59.3001,59.58,7116841,MRK
2014-10-07,59.32,59.4,58.45,58.46,9526252,MRK
2014-10-08,58.66,60.23,58.57,60.18,12318192,MRK
2014-10-09,60.0,60.51,59.11,59.21,8595848,MRK
2014-10-10,59.31,59.92,58.66,58.66,11285257,MRK
2014-10-13,58.55,58.55,55.98,56.14,14815635,MRK
2014-10-14,56.57,56.95,55.73,56.33,10935820,MRK
2014-10-15,55.37,55.87,54.29,54.73,18785917,MRK
2014-10-16,54.01,54.089,52.49,53.43,21858386,MRK
2014-10-17,53.85,54.63,53.53,54.02,19718313,MRK
2014-10-20,54.22,54.27,53.92,54.05,12064131,MRK
2014-10-21,54.57,55.28,54.32,55.13,17299552,MRK
2014-10-22,55.23,55.86,55.0,55.51,12903038,MRK
2014-10-23,56.26,57.07,56.19,56.63,11851143,MRK
2014-10-24,56.8,57.66,56.63,57.61,8559647,MRK
2014-10-27,56.91,57.24,55.92,56.45,14421434,MRK
2014-10-28,56.6,56.6,54.1,55.85,23961244,MRK
2014-10-29,56.02,56.61,55.63,56.2,12497196,MRK
2014-10-30,55.71,57.39,55.7,57.31,12866624,MRK
2014-10-31,57.95,58.13,57.66,57.94,14066053,MRK
2014-11-03,57.95,58.93,57.57,58.92,10179080,MRK
2014-11-04,58.87,59.705,58.87,59.37,11338402,MRK
2014-11-05,59.99,60.25,59.38,59.57,12678814,MRK
2014-11-06,59.6,59.9,59.19,59.26,13362120,MRK
2014-11-07,59.39,59.62,59.06,59.34,10612995,MRK
2014-11-10,58.24,59.19,57.7,58.81,14598454,MRK
2014-11-11,59.72,59.95,59.21,59.37,13303665,MRK
2014-11-12,59.28,59.55,59.096,59.31,6668847,MRK
2014-11-13,59.5,59.95,59.18,59.54,6646925,MRK
2014-11-14,59.23,59.55,58.77,59.07,7130610,MRK
2014-11-17,59.71,59.9,59.31,59.46,8571261,MRK
2014-11-18,59.49,60.13,59.15,59.89,7668095,MRK
2014-11-19,59.63,59.73,59.13,59.64,7304394,MRK
2014-11-20,59.21,59.4,58.86,59.38,6741072,MRK
2014-11-21,59.94,60.02,59.3301,59.66,11260375,MRK
2014-11-24,59.81,59.81,58.99,59.25,8487986,MRK
2014-11-25,59.32,59.659,59.13,59.34,10328583,MRK
2014-11-26,59.7,59.77,59.35,59.75,6280816,MRK
2014-11-28,59.7,60.87,59.7,60.4,6207390,MRK
2014-12-01,60.4,61.32,60.28,60.52,8274056,MRK
2014-12-02,60.63,60.98,60.28,60.78,6445999,MRK
2014-12-03,60.76,60.93,60.31,60.58,9730490,MRK
2014-12-04,60.51,61.3801,60.51,60.92,7148208,MRK
2014-12-05,61.03,61.77,60.82,61.49,11171819,MRK
2014-12-08,61.17,62.2,60.98,61.88,11394689,MRK
2014-12-09,59.4,60.14,58.75,60.01,18778192,MRK
2014-12-10,60.12,60.52,59.7,59.98,13253662,MRK
2014-12-11,59.78,60.58,59.19,59.34,11314081,MRK
2014-12-12,59.13,59.65,57.71,57.72,12120350,MRK
2014-12-15,57.82,58.06,56.8,56.95,12175188,MRK
2014-12-16,56.97,58.29,56.78,56.8,11214043,MRK
2014-12-17,57.05,57.8,56.56,57.63,12669862,MRK
2014-12-18,58.59,58.98,58.09,58.98,13359439,MRK
2014-12-19,59.25,59.8976,59.01,59.58,17374218,MRK
2014-12-22,59.12,59.56,58.55,58.96,10010502,MRK
2014-12-23,58.69,59.0,57.03,57.21,14165417,MRK
2014-12-24,57.29,57.86,57.25,57.46,5055251,MRK
2014-12-26,57.68,58.02,57.59,57.78,4672797,MRK
2014-12-29,57.45,57.92,57.45,57.73,6003835,MRK
2014-12-30,57.53,57.77,57.3,57.65,5234845,MRK
2014-12-31,57.27,57.85,56.73,56.79,7483648,MRK
2015-01-02,57.22,57.79,57.025,57.19,7085973,MRK
2015-01-05,58.21,58.48,57.57,58.04,15961191,MRK
2015-01-06,58.28,60.5,58.25,60.32,24287729,MRK
2015-01-07,60.44,61.62,60.36,61.61,18634532,MRK
2015-01-08,62.0,62.935,61.85,62.85,19121028,MRK
2015-01-09,62.81,63.13,62.17,62.56,12638682,MRK
2015-01-12,63.1,63.5,62.1,62.3,11569027,MRK
2015-01-13,62.91,63.62,61.73,62.19,10039325,MRK
2015-01-14,61.72,62.91,61.48,62.64,9858116,MRK
2015-01-15,62.79,62.99,61.83,61.88,9564604,MRK
2015-01-16,61.86,63.16,61.53,63.03,11371154,MRK
2015-01-20,62.71,63.3,61.88,62.61,13109494,MRK
2015-01-21,62.42,62.78,62.08,62.16,9082145,MRK
2015-01-22,62.26,62.71,61.53,62.59,8494438,MRK
2015-01-23,62.46,63.0,62.41,62.49,6229120,MRK
2015-01-26,62.58,62.98,62.12,62.82,6714565,MRK
2015-01-27,62.88,63.02,62.13,62.56,7965061,MRK
2015-01-28,62.82,62.9608,61.32,61.45,8868656,MRK
2015-01-29,61.54,62.15,60.755,62.09,9091286,MRK
2015-01-30,61.53,61.93,60.03,60.28,12086924,MRK
2015-02-02,60.5,60.93,59.78,60.88,9266650,MRK
2015-02-03,60.89,61.06,59.94,61.02,11477537,MRK
2015-02-04,59.97,60.0,58.34,59.05,19446708,MRK
2015-02-05,59.27,59.35,58.505,59.17,12660363,MRK
2015-02-06,59.1,59.77,58.58,58.79,9864762,MRK
2015-02-09,58.65,59.0,57.93,58.33,10014119,MRK
2015-02-10,59.0,59.34,58.771,58.85,9539369,MRK
2015-02-11,58.76,58.96,58.4,58.74,10484371,MRK
2015-02-12,59.0,59.11,58.59,58.88,7207699,MRK
2015-02-13,58.9,58.94,58.61,58.81,7899278,MRK
2015-02-17,58.74,58.97,58.7,58.79,10187258,MRK
2015-02-18,58.67,59.01,58.23,58.8,10534154,MRK
2015-02-19,58.85,58.99,57.81,58.3,9836208,MRK
2015-02-20,58.15,58.48,57.73,58.35,11604833,MRK
2015-02-23,58.39,58.67,58.17,58.3,8589913,MRK
2015-02-24,58.49,58.57,58.05,58.36,7714066,MRK
2015-02-25,58.46,58.97,58.0625,58.49,8455230,MRK
2015-02-26,58.66,59.15,58.66,58.96,11489059,MRK
2015-02-27,58.89,59.06,58.49,58.54,13059939,MRK
2015-03-02,58.29,58.89,58.28,58.58,9667160,MRK
2015-03-03,58.64,58.7,57.95,58.34,8251306,MRK
2015-03-04,58.41,58.65,57.68,57.88,13335241,MRK
2015-03-05,58.09,58.28,57.8,57.98,11534075,MRK
2015-03-06,57.85,57.87,56.72,56.84,11064674,MRK
2015-03-09,56.84,57.37,56.3,57.26,8342037,MRK
2015-03-10,56.95,57.19,56.49,56.58,13125044,MRK
2015-03-11,57.49,57.49,55.97,56.06,15665256,MRK
2015-03-12,55.82,56.22,55.66,56.17,12954263,MRK
2015-03-13,56.03,56.43,55.64,56.2,13072868,MRK
2015-03-16,56.58,57.32,56.58,57.12,11520810,MRK
2015-03-17,56.89,56.89,56.24,56.47,9999391,MRK
2015-03-18,56.39,57.97,56.21,57.65,14928493,MRK
2015-03-19,57.43,58.34,57.03,58.21,14455885,MRK
2015-03-20,58.24,58.86,57.76,58.58,26113962,MRK
2015-03-23,58.4,59.14,58.04,58.73,10658466,MRK
2015-03-24,59.41,59.7,58.51,58.63,13065268,MRK
2015-03-25,59.5,59.71,58.18,58.26,14038379,MRK
2015-03-26,58.04,58.2,57.41,57.6,10582936,MRK
2015-03-27,57.83,58.2252,57.63,57.75,8523494,MRK
2015-03-30,58.25,58.54,58.15,58.34,8188953,MRK
2015-03-31,58.19,58.31,57.48,57.48,10458696,MRK
2015-04-01,57.26,57.32,56.22,56.86,12712204,MRK
2015-04-02,57.0,57.4501,56.85,57.1,7583525,MRK
2015-04-06,56.93,57.335,56.71,57.18,12649211,MRK
2015-04-07,57.66,57.88,57.3,57.43,9278294,MRK
2015-04-08,57.91,58.05,57.02,57.15,13559688,MRK
2015-04-09,57.22,57.729,57.11,57.43,12005987,MRK
2015-04-10,57.05,57.645,56.32,57.25,15507494,MRK
2015-04-13,57.08,57.365,56.5,56.73,10480941,MRK
2015-04-14,56.94,57.99,56.61,57.76,14656168,MRK
2015-04-15,58.07,58.945,58.07,58.45,12108838,MRK
2015-04-16,58.21,58.39,57.74,57.84,6409437,MRK
2015-04-17,57.35,57.36,56.57,56.88,11663352,MRK
2015-04-20,57.5,58.0,57.39,57.61,9961359,MRK
2015-04-21,58.01,58.03,57.41,57.66,9255533,MRK
2015-04-22,57.56,57.885,57.32,57.69,7914568,MRK
2015-04-23,57.52,57.85,57.035,57.51,8342300,MRK
2015-04-24,57.85,58.19,57.51,57.6,7866496,MRK
2015-04-27,57.83,58.03,56.88,57.1,10599631,MRK
2015-04-28,60.22,60.48,59.22,59.98,34731152,MRK
2015-04-29,59.33,60.43,59.23,59.68,17191995,MRK
2015-04-30,59.79,60.14,59.24,59.56,13012427,MRK
2015-05-01,59.76,60.38,59.68,59.86,9357474,MRK
2015-05-04,60.14,60.95,60.03,60.64,9050375,MRK
2015-05-05,60.32,60.7,60.06,60.49,12082488,MRK
2015-05-06,60.45,60.59,59.93,60.26,11570868,MRK
2015-05-07,60.05,60.73,59.93,60.3,9000988,MRK
2015-05-08,61.0,61.375,60.7,60.74,10143412,MRK
2015-05-11,60.66,60.69,59.835,60.0,9718856,MRK
2015-05-12,59.55,59.725,59.11,59.44,13191909,MRK
2015-05-13,59.62,59.85,58.97,59.18,7320884,MRK
2015-05-14,59.47,59.89,59.045,59.78,7127334,MRK
2015-05-15,59.94,60.23,59.81,60.23,7665651,MRK
2015-05-18,60.17,60.45,60.01,60.01,7190826,MRK
2015-05-19,59.96,60.92,59.94,60.52,8128726,MRK
2015-05-20,60.67,60.85,60.44,60.46,6034865,MRK
2015-05-21,60.55,60.785,60.09,60.1,8039016,MRK
2015-05-22,60.07,60.07,59.34,59.38,8990387,MRK
2015-05-26,59.28,59.44,58.85,58.97,10857710,MRK
2015-05-27,59.09,59.78,58.87,59.46,9726731,MRK
2015-05-28,59.45,59.85,59.38,59.7,9530115,MRK
2015-05-29,59.88,61.12,59.47,60.89,20015567,MRK
2015-06-01,60.85,61.7,60.34,60.75,11807388,MRK
2015-06-02,60.45,60.455,59.82,60.24,8993032,MRK
2015-06-03,60.66,60.88,60.26,60.39,8662358,MRK
2015-06-04,59.96,60.21,59.27,59.47,10830276,MRK
2015-06-05,59.36,59.41,58.8,58.99,10881834,MRK
2015-06-08,58.89,59.17,58.76,58.87,8047763,MRK
2015-06-09,58.96,59.29,58.71,58.84,6445186,MRK
2015-06-10,58.98,59.66,58.91,59.61,10223248,MRK
2015-06-11,59.2,59.37,58.84,58.91,11640259,MRK
2015-06-12,58.79,58.8,57.79,57.87,15812329,MRK
2015-06-15,57.6,57.64,57.02,57.12,10106506,MRK
2015-06-16,57.24,57.73,56.88,57.71,6968907,MRK
2015-06-17,57.71,58.17,57.47,57.91,7917344,MRK
2015-06-18,57.91,58.87,57.91,58.59,7440464,MRK
2015-06-19,58.41,58.84,57.95,58.04,12613521,MRK
2015-06-22,58.79,59.2,58.43,58.83,8362462,MRK
2015-06-23,58.88,59.05,58.52,59.03,8370963,MRK
2015-06-24,58.92,59.03,58.24,58.24,7908413,MRK
2015-06-25,58.25,58.595,57.715,57.9,9951167,MRK
2015-06-26,58.22,58.53,57.85,58.49,13083743,MRK
2015-06-29,57.93,58.22,57.25,57.29,9601215,MRK
2015-06-30,57.71,57.71,56.705,56.93,11847325,MRK
2015-07-01,56.93,57.87,56.61,57.6,9380054,MRK
2015-07-02,57.94,58.33,57.5,57.67,8518380,MRK
2015-07-06,57.24,57.84,56.64,57.55,8054146,MRK
2015-07-07,57.75,58.1,57.1752,57.99,9034251,MRK
2015-07-08,57.73,57.74,57.12,57.35,9111598,MRK
2015-07-09,58.04,58.17,57.35,57.38,8677777,MRK
2015-07-10,58.07,58.25,57.58,57.95,8047391,MRK
2015-07-13,58.25,58.55,57.68,57.87,9133756,MRK
2015-07-14,57.9,58.28,57.68,58.19,7235149,MRK
2015-07-15,58.16,58.56,58.07,58.22,5748728,MRK
2015-07-16,58.51,58.865,58.35,58.82,5324664,MRK
2015-07-17,58.7,58.92,58.59,58.82,6988852,MRK
2015-07-20,58.96,59.2,58.86,59.0,5697221,MRK
2015-07-21,58.99,59.02,58.65,58.67,6932783,MRK
2015-07-22,58.51,59.03,58.01,58.13,8617833,MRK
2015-07-23,58.53,58.53,57.94,58.07,6441613,MRK
2015-07-24,57.71,57.88,57.32,57.41,7847073,MRK
2015-07-27,57.43,57.45,56.63,56.99,14887028,MRK
2015-07-28,56.52,57.64,55.83,57.52,16387120,MRK
2015-07-29,57.69,58.82,57.64,58.54,12875988,MRK
2015-07-30,58.62,58.82,58.28,58.52,6989455,MRK
2015-07-31,59.0,59.33,58.7,58.96,8752452,MRK
2015-08-03,59.3,59.45,58.48,59.05,6806991,MRK
2015-08-04,59.44,59.47,58.3665,58.7,6935771,MRK
2015-08-05,59.08,59.275,58.765,59.1,5702629,MRK
2015-08-06,59.16,59.25,58.32,58.43,7019665,MRK
2015-08-07,58.35,58.4499,57.67,57.97,9712396,MRK
2015-08-10,58.26,58.605,58.26,58.41,5052372,MRK
2015-08-11,57.93,58.19,57.56,57.76,7078348,MRK
2015-08-12,57.28,58.28,57.12,58.26,7804999,MRK
2015-08-13,58.55,59.45,58.5,58.98,10957191,MRK
2015-08-14,59.01,59.57,58.87,59.18,9466411,MRK
2015-08-17,58.8,59.75,58.58,59.71,6113739,MRK
2015-08-18,59.67,59.95,59.56,59.66,6797381,MRK
2015-08-19,59.32,60.07,59.19,59.66,7986349,MRK
2015-08-20,58.29,58.55,56.74,56.95,23694443,MRK
2015-08-21,56.59,57.625,55.76,55.77,17632538,MRK
2015-08-24,53.07,55.13,45.69,53.99,24838554,MRK
2015-08-25,55.39,55.41,51.0,51.17,22849832,MRK
2015-08-26,53.4,54.61,52.49,54.42,22891194,MRK
2015-08-27,55.28,55.4,53.64,54.95,16135640,MRK
2015-08-28,54.78,55.41,54.5941,55.37,12796989,MRK
2015-08-31,55.12,55.298,53.62,53.85,12917065,MRK
2015-09-01,52.66,53.23,52.2,52.53,15747377,MRK
2015-09-02,53.17,53.27,52.35,52.98,13130771,MRK
2015-09-03,53.27,53.55,52.6,52.65,12149118,MRK
2015-09-04,52.1,52.24,51.18,51.59,14491288,MRK
2015-09-08,53.01,53.02,52.195,52.69,14961054,MRK
2015-09-09,53.21,53.33,51.81,51.93,11116693,MRK
2015-09-10,52.02,53.2,51.86,52.72,14065438,MRK
2015-09-11,52.21,52.45,51.71,52.09,12090801,MRK
2015-09-14,52.12,52.73,51.99,52.34,8791357,MRK
2015-09-15,52.78,53.885,52.67,53.55,11792183,MRK
2015-09-16,53.51,53.965,53.3201,53.87,8681394,MRK
2015-09-17,53.85,54.5,53.02,53.96,22799862,MRK
2015-09-18,53.68,53.87,51.91,52.13,28997947,MRK
2015-09-21,52.44,52.44,50.69,50.98,17243343,MRK
2015-09-22,50.55,51.0,50.26,50.74,12795575,MRK
2015-09-23,50.74,51.44,50.39,51.03,10055545,MRK
2015-09-24,50.53,50.86,50.22,50.59,10508288,MRK
2015-09-25,50.92,51.32,49.13,49.6,15322722,MRK
2015-09-28,49.3,49.37,48.09,48.42,20150498,MRK
2015-09-29,48.58,49.3,48.195,48.65,12802852,MRK
2015-09-30,49.4,49.54,48.845,49.39,12679139,MRK
2015-10-01,49.35,49.57,48.54,49.37,14408556,MRK
2015-10-02,48.79,50.15,48.35,50.14,24287878,MRK
2015-10-05,51.07,51.32,50.69,51.23,15881560,MRK
2015-10-06,51.39,51.39,49.321,49.8,16493492,MRK
2015-10-07,50.46,51.12,49.77,50.95,14544688,MRK
2015-10-08,50.66,51.19,50.14,51.02,12542031,MRK
2015-10-09,50.99,51.51,50.69,50.95,10921425,MRK
2015-10-12,49.71,50.85,49.69,50.71,11653308,MRK
2015-10-13,50.78,50.91,49.36,49.47,14905931,MRK
2015-10-14,49.59,50.12,49.45,49.54,13731211,MRK
2015-10-15,49.67,51.08,49.25,50.72,14037482,MRK
2015-10-16,51.3,51.72,51.08,51.48,11092492,MRK
2015-10-19,51.33,51.55,50.93,51.4,8441884,MRK
2015-10-20,51.39,51.4696,50.1,50.39,9944920,MRK
2015-10-21,50.75,50.98,50.15,50.59,11327234,MRK
2015-10-22,50.82,52.56,50.3,52.01,18449581,MRK
2015-10-23,52.35,53.25,52.14,52.88,15703516,MRK
2015-10-26,52.65,53.17,52.4734,52.91,10975198,MRK
2015-10-27,53.76,54.1,52.78,53.47,13956855,MRK
2015-10-28,53.99,55.14,53.55,55.1,14710021,MRK
2015-10-29,54.96,55.64,54.47,54.87,8907307,MRK
2015-10-30,54.79,55.265,54.66,54.66,11017447,MRK
2015-11-02,54.69,55.325,54.41,55.11,10559147,MRK
2015-11-03,55.08,55.38,54.475,55.11,9216178,MRK
2015-11-04,55.47,55.765,55.18,55.53,7749203,MRK
2015-11-05,55.46,55.6836,54.68,55.05,9046801,MRK
2015-11-06,54.79,54.88,54.01,54.61,10722992,MRK
2015-11-09,54.03,54.41,53.7404,54.24,9140220,MRK
2015-11-10,54.38,54.6,54.02,54.43,7462288,MRK
2015-11-11,54.81,55.0,53.68,53.72,8544587,MRK
2015-11-12,53.59,53.9701,53.03,53.03,8577457,MRK
2015-11-13,53.46,53.72,52.9,53.03,11394539,MRK
2015-11-16,52.19,53.81,52.13,53.7,6907842,MRK
2015-11-17,53.71,54.3,53.29,53.71,7126622,MRK
2015-11-18,53.86,54.32,53.7,54.23,10811362,MRK
2015-11-19,54.44,54.5289,53.9215,54.28,6839235,MRK
2015-11-20,54.61,54.86,54.0,54.1,8933303,MRK
2015-11-23,54.075,54.2011,53.78,54.01,8688056,MRK
2015-11-24,53.56,53.68,53.1,53.48,10507221,MRK
2015-11-25,53.62,53.92,53.46,53.72,6078917,MRK
2015-11-27,53.36,54.2,53.36,53.96,2981642,MRK
2015-11-30,54.04,54.11,53.0,53.01,13363202,MRK
2015-12-01,53.77,54.64,53.44,54.57,12996846,MRK
2015-12-02,54.66,54.99,53.75,53.82,10099265,MRK
2015-12-03,54.07,54.09,52.24,52.59,13595087,MRK
2015-12-04,52.87,53.68,52.83,53.64,13687040,MRK
2015-12-07,54.02,54.23,53.175,53.68,8695974,MRK
2015-12-08,53.57,54.4,53.22,53.47,7573196,MRK
2015-12-09,53.28,53.611,52.52,52.82,10357171,MRK
2015-12-10,53.02,53.98,52.82,53.69,11451853,MRK
2015-12-11,53.0,53.28,52.02,52.15,10397896,MRK
2015-12-14,52.15,52.36,51.65,52.2,11999213,MRK
2015-12-15,52.48,53.19,52.23,52.9,11585926,MRK
2015-12-16,53.42,54.1145,53.0,54.02,10014327,MRK
2015-12-17,54.11,54.25,52.66,52.66,13517113,MRK
2015-12-18,52.15,52.32,51.61,51.64,21101765,MRK
2015-12-21,52.15,52.15,51.2,51.87,11636117,MRK
2015-12-22,52.01,52.23,51.28,52.1,13196939,MRK
2015-12-23,52.38,53.22,52.36,52.98,7127380,MRK
2015-12-24,52.79,53.13,52.61,52.85,2980053,MRK
2015-12-28,52.79,53.04,52.565,52.84,4836323,MRK
2015-12-29,52.97,53.61,52.91,53.34,6608530,MRK
2015-12-30,53.34,53.58,53.08,53.25,5560329,MRK
2015-12-31,52.8,53.2858,52.66,52.82,8292947,MRK
2016-01-04,52.01,52.61,51.61,52.48,17174551,MRK
2016-01-05,52.79,53.4685,52.67,53.15,11075455,MRK
2016-01-06,52.51,52.95,52.21,52.42,12465927,MRK
2016-01-07,51.52,52.315,51.44,51.96,12720013,MRK
2016-01-08,52.51,52.52,50.86,51.08,14156244,MRK
2016-01-11,51.25,51.535,50.61,51.25,14367379,MRK
2016-01-12,51.51,52.07,50.98,51.76,11321002,MRK
2016-01-13,51.91,52.06,50.581,50.66,16546599,MRK
2016-01-14,50.67,52.11,50.59,51.8,13568531,MRK
2016-01-15,50.5,51.3,50.1,51.14,15490392,MRK
2016-01-19,51.6,51.91,50.81,51.34,10929459,MRK
2016-01-20,50.29,51.02,49.3,50.55,15920438,MRK
2016-01-21,50.78,51.32,50.09,50.92,11927519,MRK
2016-01-22,51.44,51.74,50.95,51.35,10812785,MRK
2016-01-25,51.35,51.44,50.761,50.92,9280537,MRK
2016-01-26,51.05,51.6,50.76,51.45,9017538,MRK
2016-01-27,50.66,51.565,49.83,50.37,13119103,MRK
2016-01-28,50.33,50.54,48.98,49.2,18126912,MRK
2016-01-29,49.8,50.67,49.58,50.67,16922745,MRK
2016-02-01,50.39,50.98,49.84,50.75,11431223,MRK
2016-02-02,50.27,50.51,49.9,50.41,14899315,MRK
2016-02-03,49.62,50.105,48.58,50.05,19568629,MRK
2016-02-04,49.7,49.74,48.03,48.59,20609204,MRK
2016-02-05,48.6,49.72,48.27,49.38,16883010,MRK
2016-02-08,48.93,49.33,47.97,48.83,13345135,MRK
2016-02-09,48.69,49.57,48.4,49.16,10649089,MRK
2016-02-10,49.51,50.41,49.49,49.53,11036146,MRK
2016-02-11,48.81,49.39,48.51,48.85,11088363,MRK
2016-02-12,48.98,49.11,48.28,49.03,13598265,MRK
2016-02-16,49.4,49.99,49.24,49.78,11416212,MRK
2016-02-17,50.0,50.65,49.96,50.6,9323313,MRK
2016-02-18,50.6,50.99,50.245,50.32,9612924,MRK
2016-02-19,50.25,50.4,49.87,50.12,8964183,MRK
2016-02-22,50.28,50.78,50.1282,50.77,7770296,MRK
2016-02-23,50.56,50.9352,50.43,50.54,7899519,MRK
2016-02-24,50.16,50.6199,49.63,50.56,7572672,MRK
2016-02-25,50.56,51.0,50.39,51.0,8693676,MRK
2016-02-26,51.05,51.13,50.63,50.64,9251298,MRK
2016-02-29,50.52,50.83,50.15,50.21,12888673,MRK
2016-03-01,50.39,51.94,50.0901,51.75,12105715,MRK
2016-03-02,51.63,52.435,51.52,52.27,11974073,MRK
2016-03-03,52.18,52.32,51.15,52.1,9808832,MRK
2016-03-04,51.85,52.29,51.5,52.08,9085837,MRK
2016-03-07,51.84,52.9301,51.75,52.64,7466274,MRK
2016-03-08,52.36,52.93,52.285,52.45,8269031,MRK
2016-03-09,52.58,52.89,52.1,52.36,9150631,MRK
2016-03-10,52.69,53.24,52.425,53.04,12267487,MRK
2016-03-11,53.02,53.46,52.78,53.2,15532394,MRK
2016-03-14,53.15,53.32,52.835,53.08,6532913,MRK
2016-03-15,52.48,52.64,51.95,52.42,9060756,MRK
2016-03-16,52.31,52.31,51.555,51.94,9981325,MRK
2016-03-17,51.93,51.97,51.33,51.53,9578385,MRK
2016-03-18,51.74,52.415,51.59,52.25,14424300,MRK
2016-03-21,52.33,52.83,52.095,52.8,7647120,MRK
2016-03-22,52.58,53.46,52.545,53.03,9302338,MRK
2016-03-23,53.6,53.6,52.85,53.08,9947490,MRK
2016-03-24,52.79,53.35,52.59,53.07,7566162,MRK
2016-03-28,53.12,53.285,52.645,52.83,6046838,MRK
2016-03-29,52.91,53.41,52.57,53.32,7376654,MRK
2016-03-30,53.48,53.55,53.105,53.22,6403872,MRK
2016-03-31,53.08,53.48,52.76,52.91,8335020,MRK
2016-04-01,52.5,53.79,52.44,53.7,8683128,MRK
2016-04-04,53.91,54.63,53.75,54.4,10249612,MRK
2016-04-05,54.09,54.72,53.99,54.24,9000791,MRK
2016-04-06,54.35,55.79,54.26,55.63,12480377,MRK
2016-04-07,55.34,55.78,55.05,55.42,10536803,MRK
2016-04-08,55.75,55.905,55.1,55.36,6987403,MRK
2016-04-11,55.37,55.74,54.98,55.05,7065601,MRK
2016-04-12,54.97,55.75,54.94,55.34,5937028,MRK
2016-04-13,55.46,55.99,55.265,55.96,8444469,MRK
2016-04-14,56.02,56.6,55.94,56.45,8356689,MRK
2016-04-15,56.53,56.55,55.88,56.14,8434440,MRK
2016-04-18,56.11,56.83,55.92,56.51,7794197,MRK
2016-04-19,56.73,57.38,56.22,56.86,7644184,MRK
2016-04-20,57.15,57.4,56.44,56.58,8520931,MRK
2016-04-21,56.34,57.03,56.31,56.6,10535254,MRK
2016-04-22,56.69,57.03,56.51,56.74,7093479,MRK
2016-04-25,56.48,56.64,56.0,56.22,8280183,MRK
2016-04-26,56.41,56.42,55.87,56.04,7226591,MRK
2016-04-27,56.06,56.62,56.06,56.31,6941426,MRK
2016-04-28,55.89,56.23,55.545,55.74,9094747,MRK
2016-04-29,55.64,55.64,54.56,54.84,13228031,MRK
2016-05-02,54.85,55.36,54.7,55.3,9678915,MRK
2016-05-03,55.14,55.45,54.85,55.08,7601210,MRK
2016-05-04,54.71,55.04,54.4662,54.81,7705950,MRK
2016-05-05,54.28,54.4,53.34,54.09,11225224,MRK
2016-05-06,53.82,53.97,53.06,53.6,10526340,MRK
2016-05-09,53.57,54.33,53.51,54.1,7975439,MRK
2016-05-10,54.47,54.73,54.39,54.68,6486243,MRK
2016-05-11,54.7,54.79,54.26,54.31,6572904,MRK
2016-05-12,54.59,54.62,53.93,54.12,8244255,MRK
2016-05-13,54.1,54.51,53.83,53.88,7125157,MRK
2016-05-16,53.77,54.77,53.59,54.65,6649085,MRK
2016-05-17,54.41,54.57,53.98,54.32,11794027,MRK
2016-05-18,54.39,54.95,54.17,54.67,7391205,MRK
2016-05-19,54.16,54.98,54.08,54.58,8733895,MRK
2016-05-20,54.83,55.54,54.63,55.11,8633110,MRK
2016-05-23,55.0,55.23,54.78,54.92,5570345,MRK
2016-05-24,55.23,55.885,55.18,55.6,6312043,MRK
2016-05-25,55.81,56.67,55.77,56.57,9601393,MRK
2016-05-26,56.47,56.715,56.34,56.39,5720512,MRK
2016-05-27,56.5,56.84,56.23,56.48,7508752,MRK
2016-05-31,56.49,56.72,56.075,56.26,9468475,MRK
2016-06-01,56.2,56.52,55.95,56.33,6691013,MRK
2016-06-02,56.44,56.86,56.36,56.82,7295472,MRK
2016-06-03,56.84,56.96,56.28,56.64,5436913,MRK
2016-06-06,56.66,57.37,56.65,57.17,6904043,MRK
2016-06-07,57.2,57.44,56.92,57.0,6252365,MRK
2016-06-08,56.97,57.87,56.97,57.62,7790111,MRK
2016-06-09,57.51,57.82,56.93,57.18,9227682,MRK
2016-06-10,56.82,57.08,56.57,56.82,9531715,MRK
2016-06-13,56.18,56.68,56.09,56.11,6204834,MRK
2016-06-14,55.77,56.31,55.62,56.25,8594183,MRK
2016-06-15,56.41,56.52,55.95,56.09,7648763,MRK
2016-06-16,56.99,57.67,56.13,57.5,22052207,MRK
2016-06-17,57.43,57.43,55.7,55.89,17484401,MRK
2016-06-20,56.34,56.6,56.12,56.14,8698721,MRK
2016-06-21,56.54,56.67,56.24,56.25,6402993,MRK
2016-06-22,56.14,57.27,56.1,57.04,12477501,MRK
2016-06-23,57.48,57.68,57.105,57.68,6968390,MRK
2016-06-24,56.04,57.07,55.77,55.88,17258559,MRK
2016-06-27,55.49,55.6802,55.1,55.31,13284551,MRK
2016-06-28,55.44,55.67,55.11,55.58,12760085,MRK
2016-06-29,56.14,57.14,55.98,57.05,9813760,MRK
2016-06-30,57.15,57.68,56.91,57.61,9277691,MRK
2016-07-01,57.54,58.0,57.42,57.94,7868316,MRK
2016-07-05,57.78,58.17,57.78,58.0,7394103,MRK
2016-07-06,58.27,59.27,58.07,59.16,14327651,MRK
2016-07-07,58.89,59.02,58.29,58.78,9351899,MRK
2016-07-08,58.98,59.57,58.8,59.35,9479430,MRK
2016-07-11,59.26,59.75,59.2,59.34,7336741,MRK
2016-07-12,59.27,59.79,59.075,59.6,8401273,MRK
2016-07-13,59.78,59.95,59.4801,59.55,6793185,MRK
2016-07-14,59.87,59.93,59.48,59.65,7345481,MRK
2016-07-15,59.8,59.93,59.25,59.63,8162693,MRK
2016-07-18,59.0,59.49,58.715,59.02,8769171,MRK
2016-07-19,59.08,59.495,58.56,58.66,8881337,MRK
2016-07-20,59.0,59.119,58.76,58.79,6476048,MRK
2016-07-21,59.0,59.105,58.56,58.79,6127255,MRK
2016-07-22,58.99,59.08,58.55,58.82,6269481,MRK
2016-07-25,58.63,58.88,57.98,58.56,8037217,MRK
2016-07-26,58.7,58.8101,58.135,58.36,7150768,MRK
2016-07-27,58.39,58.72,57.93,58.6,7888803,MRK
2016-07-28,58.52,58.59,58.1061,58.43,7289712,MRK
2016-07-29,59.01,59.2,58.27,58.66,8491237,MRK
2016-08-01,58.83,59.0,58.5,58.66,8871180,MRK
2016-08-02,58.68,58.73,58.25,58.33,6826271,MRK
2016-08-03,58.17,58.3,57.18,57.65,9637335,MRK
2016-08-04,57.74,58.23,57.74,57.84,5541434,MRK
2016-08-05,62.51,64.0,60.74,63.86,72875999,MRK
2016-08-08,62.66,63.02,61.95,62.86,25045945,MRK
2016-08-09,62.86,63.14,62.43,62.49,12234367,MRK
2016-08-10,62.09,63.1,62.07,62.64,8835354,MRK
2016-08-11,62.61,63.73,62.48,63.63,10365025,MRK
2016-08-12,63.14,63.45,62.93,63.35,6244281,MRK
2016-08-15,63.35,63.75,63.21,63.32,6650069,MRK
2016-08-16,63.0,63.32,62.84,63.04,5680058,MRK
2016-08-17,63.03,63.43,62.6,63.29,8271531,MRK
2016-08-18,63.08,63.64,63.08,63.63,6926572,MRK
2016-08-19,63.18,63.44,62.87,63.36,8480039,MRK
2016-08-22,63.25,63.64,63.08,63.55,6447228,MRK
2016-08-23,63.71,63.88,63.37,63.58,5798353,MRK
2016-08-24,63.6,63.78,62.51,62.73,7482902,MRK
2016-08-25,62.86,63.1,62.27,62.32,7947704,MRK
2016-08-26,62.48,62.988,62.18,62.85,7793815,MRK
2016-08-29,62.92,63.29,62.64,63.01,5575752,MRK
2016-08-30,62.96,63.03,62.505,62.71,6178036,MRK
2016-08-31,63.08,63.12,62.42,62.79,8860461,MRK
2016-09-01,62.7,62.98,62.39,62.9,6544694,MRK
2016-09-02,62.59,63.27,62.59,62.98,7613244,MRK
2016-09-06,62.99,63.47,62.77,63.24,7930326,MRK
2016-09-07,63.31,63.49,62.595,62.87,8668143,MRK
2016-09-08,62.45,63.29,62.33,63.24,9186287,MRK
2016-09-09,62.69,62.71,62.32,62.49,12587535,MRK
2016-09-12,62.0,63.49,61.91,63.19,10629499,MRK
2016-09-13,62.37,62.78,61.37,61.81,10223437,MRK
2016-09-14,61.92,62.34,61.3,61.35,10421771,MRK
2016-09-15,61.24,62.605,61.12,62.38,9026862,MRK
2016-09-16,62.45,62.62,62.06,62.28,12432293,MRK
2016-09-19,62.54,62.54,61.315,61.33,11287699,MRK
2016-09-20,61.9,62.41,61.69,61.94,9211610,MRK
2016-09-21,62.26,62.82,61.86,62.7,7219032,MRK
2016-09-22,62.92,63.47,62.83,63.02,8447762,MRK
2016-09-23,62.87,63.25,62.7,62.96,7679801,MRK
2016-09-26,62.53,62.5799,61.88,62.15,6983821,MRK
2016-09-27,62.31,62.7,61.83,62.57,7340756,MRK
2016-09-28,63.0,63.48,62.495,63.3,11794978,MRK
2016-09-29,63.02,63.02,61.56,61.91,10930029,MRK
2016-09-30,61.89,62.73,61.86,62.41,13605282,MRK
2016-10-03,62.22,62.57,61.67,62.52,7520112,MRK
2016-10-04,62.48,62.95,61.94,62.46,7897397,MRK
2016-10-05,62.7,63.035,62.48,62.8,7871322,MRK
2016-10-06,62.49,62.69,61.74,62.66,11430486,MRK
2016-10-07,62.77,62.99,62.03,62.77,10775249,MRK
2016-10-10,64.21,64.855,63.44,63.9,20345855,MRK
2016-10-11,63.53,63.55,61.75,61.93,13955380,MRK
2016-10-12,62.4,62.63,61.58,61.66,10121895,MRK
2016-10-13,62.25,62.95,61.94,62.51,14541462,MRK
2016-10-14,62.72,62.86,62.13,62.14,12204208,MRK
2016-10-17,62.05,62.05,60.8,61.52,13054599,MRK
2016-10-18,61.9,62.62,61.83,62.09,9987994,MRK
2016-10-19,62.13,62.3,61.81,61.87,5582664,MRK
2016-10-20,61.95,62.265,61.69,61.92,6323380,MRK
2016-10-21,61.55,61.9,61.03,61.2,7406681,MRK
2016-10-24,61.4,61.48,60.635,60.75,9942972,MRK
2016-10-25,60.27,62.19,59.55,61.95,15188534,MRK
2016-10-26,61.74,61.85,60.55,60.87,9957770,MRK
2016-10-27,61.15,62.06,61.0,61.29,10350697,MRK
2016-10-28,61.02,61.07,58.45,58.84,20358443,MRK
2016-10-31,59.09,59.15,58.3655,58.72,14254834,MRK
2016-11-01,59.0,59.585,58.51,59.3,14347359,MRK
2016-11-02,59.06,59.51,58.75,58.84,10724665,MRK
2016-11-03,59.18,59.22,58.29,58.43,11323033,MRK
2016-11-04,58.69,59.265,58.61,58.82,11318595,MRK
2016-11-07,59.52,60.21,59.48,60.05,10478263,MRK
2016-11-08,59.82,60.78,59.52,60.51,7942104,MRK
2016-11-09,63.96,65.0,62.76,64.18,27851126,MRK
2016-11-10,64.54,65.46,64.52,64.96,17862251,MRK
2016-11-11,64.08,64.51,63.58,63.95,14059705,MRK
2016-11-14,64.0,64.09,63.24,63.53,10124450,MRK
2016-11-15,63.68,63.73,63.08,63.65,7290447,MRK
2016-11-16,63.7,63.95,62.45,62.63,10780233,MRK
2016-11-17,62.51,62.79,62.115,62.7,8361274,MRK
2016-11-18,62.57,62.62,61.73,61.87,7696863,MRK
2016-11-21,61.94,62.39,61.72,62.3,6836678,MRK
2016-11-22,62.5,62.65,61.205,61.7,9592213,MRK
2016-11-23,60.33,61.7,59.82,61.64,10242995,MRK
2016-11-25,61.82,62.4,61.75,62.21,3501268,MRK
2016-11-28,61.78,62.06,61.62,61.8,7449431,MRK
2016-11-29,61.95,62.46,61.915,62.19,10034927,MRK
2016-11-30,62.31,62.32,60.99,61.19,12530731,MRK
2016-12-01,61.3,61.37,60.65,60.76,8398879,MRK
2016-12-02,61.05,61.52,60.625,61.13,7993092,MRK
2016-12-05,61.52,61.53,59.84,60.25,12985234,MRK
2016-12-06,60.18,60.39,59.61,60.28,10659613,MRK
2016-12-07,59.7,60.06,58.62,60.06,14049574,MRK
2016-12-08,59.73,60.355,59.5,60.12,8586550,MRK
2016-12-09,60.49,61.51,60.4,61.23,10516352,MRK
2016-12-12,61.44,62.1,61.3,61.72,8246003,MRK
2016-12-13,61.8,61.96,61.25,61.79,7842165,MRK
2016-12-14,61.85,62.76,61.59,61.8,11080749,MRK
2016-12-15,62.0,62.635,61.84,62.37,8509404,MRK
2016-12-16,62.66,63.03,62.05,62.44,17563691,MRK
2016-12-19,61.8,62.27,60.87,61.14,11939035,MRK
2016-12-20,61.19,61.68,60.37,60.5,10377123,MRK
2016-12-21,60.59,60.805,59.34,59.43,12052244,MRK
2016-12-22,59.62,60.0,59.16,59.58,10100023,MRK
2016-12-23,59.77,59.86,59.25,59.56,7591478,MRK
2016-12-27,59.87,60.14,59.56,59.79,5815612,MRK
2016-12-28,59.72,59.86,59.21,59.27,6174639,MRK
2016-12-29,59.29,59.585,58.98,59.04,6520112,MRK
2016-12-30,58.78,58.95,58.56,58.87,10772599,MRK
2017-01-03,59.15,60.38,59.05,60.15,11988657,MRK
2017-01-04,60.5,60.79,60.04,60.13,9411941,MRK
2017-01-05,60.22,60.58,60.0,60.11,10096779,MRK
2017-01-06,60.09,60.46,59.53,60.27,10238738,MRK
2017-01-09,60.3,61.48,60.08,61.1,9734637,MRK
2017-01-10,61.2,61.24,59.89,59.92,15302218,MRK
2017-01-11,62.34,63.16,60.75,61.63,32711722,MRK
2017-01-12,62.53,63.24,62.12,62.21,24885363,MRK
2017-01-13,62.33,62.68,62.1,62.34,9969105,MRK
2017-01-17,61.92,62.07,61.2,61.48,10592686,MRK
2017-01-18,61.38,61.78,61.08,61.17,8131662,MRK
2017-01-19,61.05,61.08,60.07,60.33,11397928,MRK
2017-01-20,62.4,62.92,62.15,62.53,25240347,MRK
2017-01-23,61.81,62.4,61.63,61.81,10201696,MRK
2017-01-24,61.59,61.69,60.7339,61.21,10487452,MRK
2017-01-25,61.32,61.38,60.76,61.08,14556969,MRK
2017-01-26,61.02,61.355,60.54,61.2,12707468,MRK
2017-01-27,61.38,61.99,61.3,61.75,6652609,MRK
2017-01-30,61.52,61.71,60.925,61.43,7853564,MRK
2017-01-31,61.06,62.24,60.92,61.99,9821054,MRK
2017-02-01,62.06,62.27,61.56,62.1,11018765,MRK
2017-02-02,62.64,64.21,62.53,64.18,18990180,MRK
2017-02-03,63.86,64.33,63.27,64.29,11650528,MRK
2017-02-06,63.92,64.95,63.9,64.94,9158767,MRK
2017-02-07,64.76,64.93,64.05,64.2,8435269,MRK
2017-02-08,63.9,64.48,63.83,64.32,5906828,MRK
2017-02-09,64.34,64.82,64.295,64.39,7052880,MRK
2017-02-10,64.32,64.57,63.96,64.15,8531370,MRK
2017-02-13,64.25,64.83,64.22,64.77,7151139,MRK
2017-02-14,64.64,65.72,64.43,65.66,10142722,MRK
2017-02-15,64.9,65.87,64.85,65.16,17807287,MRK
2017-02-16,65.14,65.41,64.46,65.26,12346265,MRK
2017-02-17,65.2,65.56,64.86,65.39,9048256,MRK
2017-02-21,64.9,65.78,64.9,65.48,7386072,MRK
2017-02-22,65.5,65.75,65.09,65.29,8679633,MRK
2017-02-23,65.52,66.11,65.345,65.85,6855571,MRK
2017-02-24,65.65,66.16,65.63,66.16,8444253,MRK
2017-02-27,65.78,65.94,65.56,65.85,7134489,MRK
2017-02-28,65.81,66.15,65.65,65.87,7740472,MRK
2017-03-01,66.07,66.8,65.89,66.21,10680729,MRK
2017-03-02,66.38,66.58,66.0,66.08,8647730,MRK
2017-03-03,65.86,66.62,65.81,66.58,8322960,MRK
2017-03-06,66.08,66.78,65.9,66.47,8687456,MRK
2017-03-07,65.43,66.31,65.19,65.96,8328744,MRK
2017-03-08,65.96,66.12,65.27,65.8,8418318,MRK
2017-03-09,65.97,66.03,65.515,65.89,7735152,MRK
2017-03-10,66.07,66.1969,65.5,65.6,8823905,MRK
2017-03-13,65.24,65.29,64.01,64.15,14198551,MRK
2017-03-14,64.13,64.51,64.05,64.2,7893626,MRK
2017-03-15,64.4,64.97,64.22,64.7,9024954,MRK
2017-03-16,64.57,64.79,63.99,64.18,9613228,MRK
2017-03-17,64.25,64.6953,63.89,63.9,14449174,MRK
2017-03-20,64.14,64.3,64.0,64.11,12971169,MRK
2017-03-21,64.28,64.605,63.62,63.91,10550684,MRK
2017-03-22,63.98,64.11,63.25,63.5,9549029,MRK
2017-03-23,63.36,63.82,63.19,63.28,9461008,MRK
2017-03-24,63.16,63.53,62.86,63.18,9136531,MRK
2017-03-27,62.92,63.4099,62.81,63.19,8015894,MRK
2017-03-28,63.2,63.4,62.88,63.34,10184989,MRK
2017-03-29,63.67,64.105,63.46,63.64,8135333,MRK
2017-03-30,63.5,63.68,63.315,63.45,5321972,MRK
2017-03-31,63.26,63.63,63.25,63.54,7614025,MRK
2017-04-03,63.43,63.71,63.22,63.47,6643587,MRK
2017-04-04,63.59,63.765,63.37,63.67,6345621,MRK
2017-04-05,63.69,64.15,63.51,63.57,7713310,MRK
2017-04-06,63.48,63.97,63.19,63.24,7552664,MRK
2017-04-07,63.28,63.3317,62.945,63.13,7721053,MRK
2017-04-10,63.27,63.33,62.53,62.55,7247668,MRK
2017-04-11,62.49,62.755,62.18,62.58,6544754,MRK
2017-04-12,62.37,63.21,62.28,63.05,9509164,MRK
2017-04-13,62.79,63.0,62.56,62.61,5932538,MRK
2017-04-17,62.71,62.84,62.39,62.8,5334438,MRK
2017-04-18,62.46,62.46,61.99,62.27,7394709,MRK
2017-04-19,62.26,62.64,62.0,62.64,10349052,MRK
2017-04-20,62.659,62.75,62.25,62.55,8962257,MRK
2017-04-21,62.36,62.63,61.87,61.89,10498395,MRK
2017-04-24,62.5,62.52,62.02,62.14,8846263,MRK
2017-04-25,62.49,62.93,62.25,62.3,10691839,MRK
2017-04-26,62.63,62.88,62.43,62.7,8859276,MRK
2017-04-27,62.78,62.91,62.45,62.58,6603329,MRK
2017-04-28,62.58,62.65,62.14,62.33,9461664,MRK
2017-05-01,62.25,62.495,62.1,62.38,10217078,MRK
2017-05-02,62.51,63.24,62.31,62.7,13022511,MRK
2017-05-03,62.5,63.67,62.38,63.63,11429793,MRK
2017-05-04,63.67,63.89,63.22,63.38,8609968,MRK
2017-05-05,63.5,64.09,63.43,63.97,9346554,MRK
2017-05-08,63.91,64.51,63.83,64.01,11149510,MRK
2017-05-09,64.18,64.265,63.16,63.29,10222316,MRK
2017-05-10,63.13,63.95,63.09,63.94,9631802,MRK
2017-05-11,64.75,65.25,64.305,64.43,18515949,MRK
2017-05-12,64.39,64.67,63.27,63.57,10342133,MRK
2017-05-15,63.42,63.6,63.34,63.51,8311365,MRK
2017-05-16,63.44,63.87,63.14,63.79,7870677,MRK
2017-05-17,63.38,63.58,62.88,63.0,7916901,MRK
2017-05-18,62.91,64.5,62.91,63.89,11954482,MRK
2017-05-19,64.04,64.04,63.5,63.78,9293703,MRK
2017-05-22,63.7,64.44,63.57,64.04,6226549,MRK
2017-05-23,64.0,64.59,64.0,64.55,5734591,MRK
2017-05-24,64.77,65.2,64.54,64.93,7072657,MRK
2017-05-25,64.96,65.12,64.66,65.04,7095873,MRK
2017-05-26,65.0,65.205,64.82,64.92,3685720,MRK
2017-05-30,64.72,65.14,64.53,64.88,4885561,MRK
2017-05-31,65.08,65.485,65.03,65.11,7788252,MRK
2017-06-01,65.09,65.26,64.86,65.26,7560489,MRK
2017-06-02,65.46,65.58,65.18,65.47,6298590,MRK
2017-06-05,65.35,65.3899,64.7,65.07,5968507,MRK
2017-06-06,65.0,65.04,64.46,64.67,7841776,MRK
2017-06-07,64.6,64.65,63.995,64.06,7606580,MRK
2017-06-08,64.24,64.25,62.83,63.2,18521968,MRK
2017-06-09,63.2,64.44,63.14,64.39,10750366,MRK
2017-06-12,64.56,64.68,64.2,64.39,9400261,MRK
2017-06-13,63.73,63.84,63.03,63.27,12052983,MRK
2017-06-14,63.02,63.635,63.02,63.37,10338550,MRK
2017-06-15,63.3,63.44,62.875,63.19,7866847,MRK
2017-06-16,63.26,63.7095,62.69,62.97,14901997,MRK
2017-06-19,63.09,63.81,63.02,63.68,8426878,MRK
2017-06-20,63.68,64.96,63.575,64.53,10263025,MRK
2017-06-21,64.56,65.6,64.56,65.46,11145029,MRK
2017-06-22,65.51,66.37,65.38,66.02,13441913,MRK
2017-06-23,66.04,66.389,65.84,66.16,14093453,MRK
2017-06-26,66.15,66.4,65.83,65.92,7576421,MRK
2017-06-27,66.27,66.27,65.54,65.54,8121576,MRK
2017-06-28,65.76,65.9,65.14,65.16,6733271,MRK
2017-06-29,65.01,65.08,64.09,64.34,8350313,MRK
2017-06-30,64.49,64.73,64.0,64.09,8360924,MRK
2017-07-03,63.85,64.63,63.85,64.27,4671419,MRK
2017-07-05,64.47,64.8,63.92,64.16,6507846,MRK
2017-07-06,63.77,63.91,62.99,63.1,11342702,MRK
2017-07-07,63.21,63.335,62.81,63.16,7243397,MRK
2017-07-10,63.39,63.4,62.61,62.83,6713784,MRK
2017-07-11,62.82,62.98,62.24,62.34,6877466,MRK
2017-07-12,62.66,63.13,62.66,62.78,8216033,MRK
2017-07-13,62.79,62.99,62.2764,62.89,6799150,MRK
2017-07-14,62.93,63.395,62.86,63.06,6020850,MRK
2017-07-17,63.15,63.31,62.53,62.61,7387313,MRK
2017-07-18,62.5,62.63,62.27,62.41,6114947,MRK
2017-07-19,62.5,62.83,62.435,62.62,5699122,MRK
2017-07-20,62.91,63.24,62.855,62.94,6655095,MRK
2017-07-21,62.79,63.0,62.58,62.63,6906447,MRK
2017-07-24,62.54,62.9,62.5,62.57,7783692,MRK
2017-07-25,62.85,63.0,62.2499,62.36,5955856,MRK
2017-07-26,62.31,62.34,61.72,61.8,9366722,MRK
2017-07-27,63.67,64.55,62.8,63.69,21846256,MRK
2017-07-28,63.81,64.36,63.22,64.11,13342135,MRK
2017-07-31,64.25,64.31,63.51,63.88,11714888,MRK
2017-08-01,63.95,63.96,63.17,63.44,7034295,MRK
2017-08-02,63.95,63.96,63.17,63.44,7034926,MRK
2017-08-03,63.21,63.73,63.18,63.52,7018782,MRK
2017-08-04,63.63,63.69,62.94,63.1,5340999,MRK
2017-08-07,62.95,63.09,62.655,62.84,6696792,MRK
2017-08-08,62.54,62.72,62.2,62.32,7680067,MRK
2017-08-09,62.45,62.72,62.22,62.49,6552276,MRK
2017-08-10,62.37,62.58,62.17,62.18,7765079,MRK
2017-08-11,62.42,62.96,62.26,62.38,6050985,MRK
2017-08-14,62.91,63.0,62.59,62.67,5507513,MRK
2017-08-15,62.73,63.03,62.49,62.5,6316031,MRK
2017-08-16,62.43,62.93,62.327,62.7,6061224,MRK
2017-08-17,62.75,63.02,61.81,61.84,9150116,MRK
2017-08-18,61.77,61.815,61.16,61.49,8421689,MRK
2017-08-21,61.48,62.04,61.43,61.97,7197199,MRK
2017-08-22,61.97,62.5,61.92,62.42,5515238,MRK
2017-08-23,62.25,62.6,62.15,62.15,6434881,MRK
2017-08-24,62.25,62.91,62.19,62.71,7750055,MRK
2017-08-25,62.87,63.29,62.77,62.94,5274946,MRK
2017-08-28,63.11,63.46,62.98,63.32,7498151,MRK
2017-08-29,63.13,63.21,62.72,63.12,6564714,MRK
2017-08-30,63.14,63.17,62.9,63.12,5022455,MRK
2017-08-31,63.35,63.92,62.95,63.86,12902957,MRK
2017-09-01,63.79,64.095,63.6,63.83,6185056,MRK
2017-09-05,63.75,64.115,63.46,63.62,8140442,MRK
2017-09-06,63.89,64.33,63.765,64.0,7148699,MRK
2017-09-07,64.09,64.42,63.785,64.32,6856376,MRK
2017-09-08,63.99,64.53,63.94,64.27,7365817,MRK
2017-09-11,64.94,65.31,64.68,65.13,10291625,MRK
2017-09-12,65.12,65.62,65.12,65.46,7354151,MRK
2017-09-13,65.36,65.55,65.3,65.45,5628692,MRK
2017-09-14,56.11,56.6158,56.01,56.23,9466235,MRK
2017-09-15,66.17,66.38,65.75,66.16,14685767,MRK
2017-09-18,66.02,66.41,65.805,65.99,10543216,MRK
2017-09-19,66.02,66.16,65.68,65.95,7009284,MRK
2017-09-20,66.07,66.31,65.19,65.79,9450016,MRK
2017-09-21,65.85,65.93,65.52,65.6,5968693,MRK
2017-09-22,65.63,65.7,65.065,65.13,7465921,MRK
2017-09-25,65.16,65.4,65.04,65.18,5573399,MRK
2017-09-26,65.1,65.32,64.72,64.76,6976185,MRK
2017-09-27,64.68,64.75,64.32,64.57,6691948,MRK
2017-09-28,64.27,64.66,64.17,64.29,7022769,MRK
2017-09-29,64.29,64.53,63.33,64.03,11449603,MRK
2017-10-02,64.21,64.68,63.89,64.55,6743391,MRK
2017-10-03,64.55,64.5789,63.78,64.37,6507064,MRK
2017-10-04,64.42,64.62,64.33,64.6,6414724,MRK
2017-10-05,64.42,64.795,64.33,64.6,9150023,MRK
2017-10-06,64.7,64.9,64.37,64.55,7488442,MRK
2017-10-09,64.67,64.74,64.12,64.33,5451299,MRK
2017-10-10,64.31,64.475,64.195,64.46,4921049,MRK
2017-10-11,64.34,64.34,63.52,63.78,10101624,MRK
2017-10-12,63.79,63.98,63.555,63.83,6158543,MRK
2017-10-13,63.95,64.1649,63.38,63.39,7341381,MRK
2017-10-16,63.49,63.73,63.26,63.34,7449197,MRK
2017-10-17,63.21,63.31,62.88,63.22,7028492,MRK
2017-10-18,64.09,64.11,63.41,63.51,7886855,MRK
2017-10-19,63.64,64.03,63.59,63.75,10071235,MRK
2017-10-20,63.85,63.99,63.57,63.88,10304201,MRK
2017-10-23,64.03,64.52,63.3,63.4,11582013,MRK
2017-10-24,63.31,63.31,62.365,63.11,10221095,MRK
2017-10-25,63.1,63.125,62.33,62.45,8958463,MRK
2017-10-26,62.29,62.69,61.805,61.99,10744312,MRK
2017-10-27,60.55,60.55,57.82,58.24,29561260,MRK
2017-10-30,55.75,56.05,54.41,54.71,38989448,MRK
2017-10-31,55.17,55.79,55.03,55.09,18429170,MRK
2017-11-01,55.54,55.8,55.28,55.34,16418356,MRK
2017-11-02,55.48,55.57,55.035,55.37,12318499,MRK
2017-11-03,55.3,56.275,55.185,56.06,9810781,MRK
2017-11-06,56.04,56.175,55.6,55.88,8718542,MRK
2017-11-07,55.88,56.185,55.38,55.59,14321128,MRK
2017-11-08,55.5,56.72,55.46,56.58,15132913,MRK
2017-11-09,56.55,56.66,55.615,56.21,14063780,MRK
2017-11-10,56.29,56.29,55.15,55.48,16743873,MRK
2017-11-13,55.31,55.52,55.06,55.1,13488250,MRK
2017-11-14,54.97,55.18,54.75,54.99,12705755,MRK
2017-11-15,54.76,55.1,54.4,54.8,11727413,MRK
2017-11-16,54.86,55.37,54.75,55.17,11996332,MRK
2017-11-17,55.0,55.43,54.75,55.2,9884066,MRK
2017-11-20,54.04,54.39,53.63,54.1,17178688,MRK
2017-11-21,54.36,54.85,54.18,54.27,13711279,MRK
2017-11-22,54.23,54.57,54.17,54.37,7376233,MRK
2017-11-24,54.5,54.63,54.11,54.35,4341296,MRK
2017-11-27,54.41,54.6,54.2,54.55,10100064,MRK
2017-11-28,54.93,55.125,54.41,54.93,12830909,MRK
2017-11-29,55.04,55.6546,54.93,55.36,10477609,MRK
2017-11-30,55.42,55.89,55.03,55.27,15400374,MRK
2017-12-01,55.4,55.975,55.22,55.87,12092385,MRK
2017-12-04,55.93,56.71,55.87,56.22,13440038,MRK
2017-12-05,56.15,56.51,55.72,55.77,11837194,MRK
2017-12-06,55.55,55.93,54.185,54.35,20245909,MRK
2017-12-07,55.38,55.84,54.68,54.77,16461071,MRK
2017-12-08,55.12,55.57,54.66,55.57,10423372,MRK
2017-12-11,55.57,56.635,55.56,56.34,9770244,MRK
2017-12-12,56.87,57.17,56.63,57.07,13792713,MRK
2017-12-13,56.94,57.37,56.645,56.91,13342531,MRK
2017-12-14,56.6,56.738,55.955,56.01,10137284,MRK
2017-12-15,56.21,56.37,55.75,56.24,22580659,MRK
2017-12-18,56.32,56.69,56.2,56.22,11595007,MRK
2017-12-19,56.11,56.6158,56.01,56.23,9467105,MRK
2017-12-20,56.38,56.49,55.98,56.11,13135880,MRK
2017-12-21,56.16,56.795,56.08,56.6,9961847,MRK
2017-12-22,56.54,56.83,56.13,56.36,11345968,MRK
2017-12-26,56.49,56.6,56.27,56.34,4405328,MRK
2017-12-27,56.39,56.625,56.26,56.34,5660275,MRK
2017-12-28,56.34,56.8,56.3,56.6,5783455,MRK
2017-12-29,56.83,56.99,56.27,56.27,8436625,MRK
2018-01-02,56.59,56.745,56.05,56.22,10073010,MRK
2018-01-03,56.23,56.26,55.96,56.14,10582536,MRK
2018-01-04,56.44,57.42,56.38,57.05,15030206,MRK
2018-01-05,57.39,57.39,56.59,56.99,9499053,MRK
2018-01-08,57.21,57.25,56.5,56.66,11109312,MRK
2018-01-09,56.81,57.1,56.57,56.8,10631689,MRK
2018-01-10,56.55,57.37,56.46,57.3,9062360,MRK
2018-01-11,57.3,57.61,57.16,57.6,7106259,MRK
2018-01-12,57.95,58.81,57.89,58.66,12343067,MRK
2018-01-16,61.75,63.78,61.25,62.07,48091315,MRK
2018-01-17,62.29,62.59,61.89,62.03,21889883,MRK
2018-01-18,62.0,62.12,60.625,61.13,19905799,MRK
2018-01-19,61.48,61.48,60.64,61.28,12161865,MRK
2018-01-22,60.95,61.44,60.72,61.25,12247493,MRK
2018-01-23,61.03,62.13,60.87,61.7,11181493,MRK
2018-01-24,62.01,62.11,60.96,61.18,13482091,MRK
2018-01-25,61.3,61.38,60.95,61.3,9402325,MRK
2018-01-26,61.49,62.08,61.34,62.04,10553733,MRK
2018-01-29,61.95,62.14,61.56,61.63,8776884,MRK
2018-01-30,60.79,61.25,60.44,60.65,13040748,MRK
2018-01-31,60.77,60.8,58.9,59.25,14869040,MRK
2018-02-01,59.17,60.34,59.07,59.86,13368001,MRK
2018-02-02,59.41,59.97,58.28,58.56,12264081,MRK
2018-02-05,58.27,58.95,55.82,56.4,19605679,MRK
2018-02-06,55.14,56.77,54.3348,55.46,31006169,MRK
2018-02-07,55.17,56.71,55.09,55.88,13692483,MRK
2013-02-08,34.11,34.53,34.04,34.53,5660341,MRO
2013-02-11,34.57,34.73,34.17,34.31,4659938,MRO
2013-02-12,34.37,34.68,34.17,34.61,5129802,MRO
2013-02-13,34.67,35.0,34.66,34.96,5097163,MRO
2013-02-14,34.85,35.42,34.78,35.34,5101535,MRO
2013-02-15,35.22,35.37,34.17,34.66,7522719,MRO
2013-02-19,34.98,35.86,34.93,35.71,8169333,MRO
2013-02-20,35.67,35.72,34.54,34.57,5735238,MRO
2013-02-21,34.46,34.56,33.91,34.38,7724846,MRO
2013-02-22,34.51,34.87,34.15,34.71,5303079,MRO
2013-02-25,34.94,34.96,32.94,32.94,8732707,MRO
2013-02-26,33.06,33.17,32.2,32.86,7128920,MRO
2013-02-27,32.84,33.55,32.8,33.42,4463628,MRO
2013-02-28,33.47,33.92,33.37,33.5,4419740,MRO
2013-03-01,33.3,33.33,32.575,32.89,6030066,MRO
2013-03-04,32.75,32.79,32.15,32.37,5221772,MRO
2013-03-05,32.46,32.76,32.09,32.54,5018726,MRO
2013-03-06,32.74,32.875,32.5,32.75,3847437,MRO
2013-03-07,32.85,33.44,32.72,33.34,5377813,MRO
2013-03-08,33.61,33.76,33.41,33.51,5065652,MRO
2013-03-11,33.35,33.82,33.18,33.72,3193013,MRO
2013-03-12,33.71,34.15,33.56,34.07,3689311,MRO
2013-03-13,34.06,34.42,33.99,34.37,3746744,MRO
2013-03-14,34.49,34.85,34.4501,34.76,3867426,MRO
2013-03-15,34.61,35.25,34.58,35.07,5770098,MRO
2013-03-18,34.62,35.27,34.49,34.98,4470192,MRO
2013-03-19,34.87,35.02,33.711,33.96,7416256,MRO
2013-03-20,34.45,34.72,34.12,34.6,5668085,MRO
2013-03-21,34.43,34.66,34.15,34.15,3831353,MRO
2013-03-22,34.33,34.44,34.05,34.16,3465035,MRO
2013-03-25,34.37,34.43,33.57,33.72,5086984,MRO
2013-03-26,33.96,34.23,33.88,34.07,3598805,MRO
2013-03-27,33.93,34.1,33.501,34.01,3431385,MRO
2013-03-28,33.96,34.16,33.645,33.72,4422892,MRO
2013-04-01,33.82,33.9,33.38,33.6,2652312,MRO
2013-04-02,33.64,33.9,33.42,33.57,3475063,MRO
2013-04-03,33.87,33.95,33.07,33.19,5923151,MRO
2013-04-04,33.11,33.15,32.42,32.69,5019106,MRO
2013-04-05,32.1,32.69,31.84,32.48,4739711,MRO
2013-04-08,32.5,32.94,32.42,32.84,3224786,MRO
2013-04-09,32.97,33.6,32.81,33.47,3180102,MRO
2013-04-10,33.54,33.99,33.48,33.91,4784803,MRO
2013-04-11,33.98,34.12,33.74,33.8,4022922,MRO
2013-04-12,33.5,33.57,32.25,32.54,6103861,MRO
2013-04-15,32.1,32.1,30.62,30.62,7584030,MRO
2013-04-16,31.1,31.33,30.53,31.06,5592584,MRO
2013-04-17,30.71,30.76,29.7,29.99,6265880,MRO
2013-04-18,30.17,30.54,29.74,30.11,5135044,MRO
2013-04-19,30.19,30.42,29.7,29.85,4998371,MRO
2013-04-22,29.87,30.54,29.47,30.4,5114948,MRO
2013-04-23,30.5,30.94,30.21,30.69,6122197,MRO
2013-04-24,30.81,31.47,30.76,31.37,5491971,MRO
2013-04-25,31.51,32.48,31.35,31.87,6810851,MRO
2013-04-26,31.81,32.02,31.33,31.72,4695348,MRO
2013-04-29,32.26,32.64,31.86,32.6,4865343,MRO
2013-04-30,32.56,32.78,32.29,32.67,4788817,MRO
2013-05-01,32.3,32.31,31.78,31.89,5256823,MRO
2013-05-02,31.97,32.55,31.81,32.46,4213448,MRO
2013-05-03,32.76,33.6,32.75,33.53,6613535,MRO
2013-05-06,33.47,33.83,33.18,33.58,4711154,MRO
2013-05-07,33.96,34.36,33.66,34.33,6090428,MRO
2013-05-08,34.68,34.96,34.1,34.72,7147253,MRO
2013-05-09,34.73,35.0,34.05,34.78,5647991,MRO
2013-05-10,34.65,34.65,33.94,34.35,5640010,MRO
2013-05-13,34.19,34.555,34.1,34.46,5413200,MRO
2013-05-14,34.35,35.43,34.35,35.38,5887296,MRO
2013-05-15,35.19,35.19,34.46,35.0,4831562,MRO
2013-05-16,34.9,35.475,34.85,35.15,5597023,MRO
2013-05-17,35.31,36.239,35.3,36.15,5203804,MRO
2013-05-20,36.11,36.68,36.08,36.38,5169725,MRO
2013-05-21,36.34,36.62,35.87,36.09,4558661,MRO
2013-05-22,36.03,36.46,35.1287,35.39,6145194,MRO
2013-05-23,34.86,35.4072,34.61,35.23,5926655,MRO
2013-05-24,34.86,35.16,34.66,35.15,3220121,MRO
2013-05-28,35.63,35.77,35.2,35.48,3763778,MRO
2013-05-29,35.23,35.64,35.0146,35.46,3820074,MRO
2013-05-30,35.38,35.44,34.95,35.15,5438804,MRO
2013-05-31,35.04,35.2,34.39,34.39,4505013,MRO
2013-06-03,34.61,35.48,34.4905,35.46,5386592,MRO
2013-06-04,35.34,35.5,34.58,34.94,5578264,MRO
2013-06-05,34.88,34.91,34.03,34.05,4579458,MRO
2013-06-06,34.14,34.63,33.84,34.63,3286914,MRO
2013-06-07,34.85,35.23,34.5475,34.73,3967419,MRO
2013-06-10,35.08,35.12,34.6,34.71,4468444,MRO
2013-06-11,34.23,34.455,33.91,34.03,2388740,MRO
2013-06-12,34.43,34.43,33.36,33.4,4696689,MRO
2013-06-13,33.38,34.5,33.35,34.37,5527836,MRO
2013-06-14,34.29,34.57,34.055,34.38,3994770,MRO
2013-06-17,34.71,35.22,34.58,34.99,4742214,MRO
2013-06-18,35.12,36.17,35.0,36.05,7573148,MRO
2013-06-19,36.0,36.47,35.67,35.67,5436815,MRO
2013-06-20,35.17,35.26,34.15,34.29,5952168,MRO
2013-06-21,34.5,34.67,33.81,34.27,7453232,MRO
2013-06-24,33.78,34.2,33.15,33.71,6642263,MRO
2013-06-25,34.24,35.07,34.12,35.01,6891310,MRO
2013-06-26,35.27,35.76,34.98,35.36,5465015,MRO
2013-06-27,35.57,35.8,34.92,35.12,5082091,MRO
2013-06-28,35.0,35.31,34.56,34.58,4412283,MRO
2013-07-01,34.71,35.45,34.69,34.83,4231553,MRO
2013-07-02,34.81,35.31,34.49,34.6,4434267,MRO
2013-07-03,34.57,35.32,34.4,35.17,2574567,MRO
2013-07-05,35.28,35.64,35.12,35.62,2589104,MRO
2013-07-08,35.79,36.34,35.7536,35.83,3940491,MRO
2013-07-09,36.12,36.445,35.925,36.37,3859396,MRO
2013-07-10,36.41,36.52,35.945,36.24,3433844,MRO
2013-07-11,36.79,36.91,36.33,36.62,2831299,MRO
2013-07-12,36.56,36.85,36.36,36.84,3726576,MRO
2013-07-15,36.81,36.84,36.45,36.57,3711014,MRO
2013-07-16,36.6,36.7,35.9201,36.19,3873477,MRO
2013-07-17,36.5,36.7,36.41,36.55,2495349,MRO
2013-07-18,36.66,36.99,36.6,36.75,3671311,MRO
2013-07-19,36.94,37.5,36.796,37.48,4283294,MRO
2013-07-22,37.53,37.72,37.18,37.23,2546375,MRO
2013-07-23,37.29,37.77,37.19,37.73,3996244,MRO
2013-07-24,37.51,37.57,36.54,36.81,4086200,MRO
2013-07-25,36.68,37.21,36.52,36.8,3594097,MRO
2013-07-26,36.58,36.76,36.2525,36.41,3435381,MRO
2013-07-29,36.31,36.4,35.77,36.18,2973418,MRO
2013-07-30,36.25,36.39,35.615,36.28,4256221,MRO
2013-07-31,36.44,36.75,36.26,36.36,3553311,MRO
2013-08-01,36.76,37.59,36.76,37.52,3923735,MRO
2013-08-02,37.29,37.59,37.07,37.56,2934797,MRO
2013-08-05,37.51,37.87,37.4,37.83,3457645,MRO
2013-08-06,37.75,37.85,36.585,36.88,5606779,MRO
2013-08-07,34.22,35.6,33.66,35.13,10446052,MRO
2013-08-08,35.3,35.37,34.4338,34.67,7464442,MRO
2013-08-09,33.97,34.8,33.91,34.55,9488657,MRO
2013-08-12,34.19,34.8,34.01,34.65,6153842,MRO
2013-08-13,34.7,34.71,34.13,34.36,8564031,MRO
2013-08-14,34.34,34.76,34.34,34.6,5423526,MRO
2013-08-15,34.42,34.84,34.16,34.65,4428622,MRO
2013-08-16,34.46,34.64,34.12,34.26,5118190,MRO
2013-08-19,34.0,34.0,32.57,32.61,8527763,MRO
2013-08-20,32.65,33.595,32.54,33.25,5814842,MRO
2013-08-21,33.15,33.24,32.725,32.8,4853602,MRO
2013-08-22,33.42,33.7,33.2,33.47,4987730,MRO
2013-08-23,33.46,33.61,33.18,33.38,4323941,MRO
2013-08-26,33.41,33.55,33.15,33.32,3575214,MRO
2013-08-27,32.83,33.75,32.83,33.38,6814852,MRO
2013-08-28,33.59,34.88,33.56,34.6,7136424,MRO
2013-08-29,34.48,34.89,34.35,34.54,6002146,MRO
2013-08-30,34.63,34.75,34.295,34.43,6070159,MRO
2013-09-03,34.86,35.25,34.775,35.17,5976041,MRO
2013-09-04,35.2,35.82,35.15,35.5,7051845,MRO
2013-09-05,35.6,36.12,35.53,35.89,6788383,MRO
2013-09-06,35.98,36.14,35.38,35.69,8676640,MRO
2013-09-09,35.86,36.4,35.84,36.24,6571654,MRO
2013-09-10,36.47,36.47,35.494,35.77,10855854,MRO
2013-09-11,35.77,36.63,35.76,36.49,6645820,MRO
2013-09-12,36.43,36.67,35.92,35.98,6046860,MRO
2013-09-13,36.17,36.35,35.49,35.57,5156213,MRO
2013-09-16,35.88,35.96,35.345,35.46,5107335,MRO
2013-09-17,35.45,36.05,35.41,35.93,4701952,MRO
2013-09-18,35.91,36.42,35.58,36.4,7006567,MRO
2013-09-19,36.44,36.5,36.04,36.42,5612701,MRO
2013-09-20,36.51,36.53,35.77,35.9,7825331,MRO
2013-09-23,35.65,35.8,35.44,35.55,4038561,MRO
2013-09-24,35.61,35.8,35.34,35.57,5100743,MRO
2013-09-25,35.65,35.74,35.43,35.46,5683340,MRO
2013-09-26,35.78,35.79,34.92,35.28,4004889,MRO
2013-09-27,34.83,35.16,34.64,34.9,3601451,MRO
2013-09-30,34.77,35.19,34.47,34.88,5396358,MRO
2013-10-01,34.95,35.29,34.82,35.04,5352617,MRO
2013-10-02,34.83,34.89,34.255,34.6,6529393,MRO
2013-10-03,34.44,34.515,33.99,34.06,5904365,MRO
2013-10-04,34.0,34.93,33.93,34.79,6948355,MRO
2013-10-07,34.37,35.19,34.21,34.72,5566415,MRO
2013-10-08,34.61,34.77,34.158,34.16,3575913,MRO
2013-10-09,34.12,34.375,33.815,34.21,3705135,MRO
2013-10-10,34.54,35.09,34.45,35.06,3585459,MRO
2013-10-11,34.88,35.25,34.695,34.86,4119885,MRO
2013-10-14,34.58,34.99,34.41,34.83,4711253,MRO
2013-10-15,34.78,35.018,34.49,34.71,3728805,MRO
2013-10-16,35.05,35.37,34.65,34.87,4653618,MRO
2013-10-17,34.74,34.92,34.44,34.9,5141729,MRO
2013-10-18,35.23,35.36,34.96,35.28,5680708,MRO
2013-10-21,35.09,35.4,34.745,35.01,4596147,MRO
2013-10-22,35.13,35.65,35.03,35.33,7375664,MRO
2013-10-23,35.12,35.14,34.47,34.85,4512725,MRO
2013-10-24,34.84,35.685,34.7,35.6,4364180,MRO
2013-10-25,35.66,35.74,35.25,35.59,4074828,MRO
2013-10-28,35.63,36.22,35.46,36.07,5932355,MRO
2013-10-29,36.14,36.37,35.78,35.99,4356370,MRO
2013-10-30,36.0,36.25,35.34,35.76,3656538,MRO
2013-10-31,35.8,35.8,35.11,35.26,4233020,MRO
2013-11-01,35.34,35.45,34.9,35.27,6002039,MRO
2013-11-04,35.36,35.56,34.96,35.5,6889582,MRO
2013-11-05,35.56,36.34,35.39,35.67,7772001,MRO
2013-11-06,35.95,36.54,35.95,36.45,7713950,MRO
2013-11-07,36.52,36.66,35.52,35.73,8826360,MRO
2013-11-08,35.75,36.42,35.75,36.39,5570373,MRO
2013-11-11,36.45,36.57,36.16,36.29,3278424,MRO
2013-11-12,36.06,36.32,35.7,35.82,5102247,MRO
2013-11-13,35.58,36.16,35.53,36.15,4378050,MRO
2013-11-14,36.19,36.53,36.05,36.43,4325196,MRO
2013-11-15,36.52,36.75,36.295,36.73,3929600,MRO
2013-11-18,36.16,37.15,36.16,36.51,6730810,MRO
2013-11-19,36.53,37.14,36.27,36.93,6106455,MRO
2013-11-20,37.19,37.54,37.08,37.26,5608510,MRO
2013-11-21,37.21,38.18,37.2,37.93,5761602,MRO
2013-11-22,38.05,38.09,37.42,37.61,4534948,MRO
2013-11-25,37.55,37.55,36.56,36.95,4905826,MRO
2013-11-26,37.02,37.23,36.78,36.78,4725308,MRO
2013-11-27,36.69,36.925,36.115,36.23,5136101,MRO
2013-11-29,36.25,36.69,36.02,36.04,2570034,MRO
2013-12-02,36.02,37.0,35.87,36.46,4867684,MRO
2013-12-03,36.41,36.53,36.1,36.22,5150483,MRO
2013-12-04,36.24,36.95,36.08,36.74,5978915,MRO
2013-12-05,36.68,36.73,36.01,36.31,6858829,MRO
2013-12-06,36.65,36.82,36.3,36.56,6198460,MRO
2013-12-09,36.55,36.77,35.99,36.41,5828675,MRO
2013-12-10,36.4,36.48,35.86,36.1,5759389,MRO
2013-12-11,36.47,36.47,35.48,35.69,9421382,MRO
2013-12-12,35.65,36.37,35.61,36.18,6731300,MRO
2013-12-13,36.15,36.24,35.74,35.8,5182516,MRO
2013-12-16,35.84,36.07,35.46,35.59,5292105,MRO
2013-12-17,35.52,35.57,34.83,34.85,6099392,MRO
2013-12-18,35.005,35.005,34.17,34.72,10090304,MRO
2013-12-19,34.47,35.0,34.42,34.91,8155441,MRO
2013-12-20,35.02,35.48,34.9,35.16,9078729,MRO
2013-12-23,35.36,35.59,35.15,35.18,3503461,MRO
2013-12-24,35.15,35.29,35.1,35.25,1806402,MRO
2013-12-26,35.34,35.36,35.17,35.28,1974528,MRO
2013-12-27,35.36,35.66,35.17,35.63,2558656,MRO
2013-12-30,35.7,35.77,34.98,35.2,3403739,MRO
2013-12-31,35.28,35.47,35.04,35.3,3072009,MRO
2014-01-02,35.25,35.33,34.72,34.91,3686485,MRO
2014-01-03,34.85,35.04,34.43,34.52,3491899,MRO
2014-01-06,34.62,34.78,34.4,34.43,4352107,MRO
2014-01-07,34.45,34.89,34.27,34.88,3889370,MRO
2014-01-08,34.72,34.75,34.08,34.4,5538115,MRO
2014-01-09,34.39,34.93,34.18,34.5,4378304,MRO
2014-01-10,34.54,34.68,34.27,34.64,5979003,MRO
2014-01-13,34.67,34.74,34.02,34.11,4603444,MRO
2014-01-14,34.19,34.6,34.0,34.56,5999455,MRO
2014-01-15,34.56,34.7,34.0,34.01,6925689,MRO
2014-01-16,34.01,34.3,33.98,34.17,3732865,MRO
2014-01-17,34.34,34.4,33.95,33.96,3687400,MRO
2014-01-21,34.33,34.4,33.92,34.28,3863298,MRO
2014-01-22,34.36,34.49,34.14,34.4,4199191,MRO
2014-01-23,34.06,34.36,33.65,33.71,4617131,MRO
2014-01-24,33.51,33.53,32.97,33.0,4796426,MRO
2014-01-27,33.0,33.1625,32.65,32.92,3429224,MRO
2014-01-28,32.97,33.44,32.94,33.36,3856862,MRO
2014-01-29,33.16,33.39,32.93,33.04,4636062,MRO
2014-01-30,33.18,33.36,32.92,33.04,2969418,MRO
2014-01-31,32.68,32.88,32.4,32.79,6718393,MRO
2014-02-03,32.78,32.85,31.97,32.06,8982979,MRO
2014-02-04,32.23,32.41,31.875,32.34,10932959,MRO
2014-02-05,32.35,32.42,31.59,32.1,6537213,MRO
2014-02-06,31.68,32.95,31.57,31.81,9408513,MRO
2014-02-07,31.9,32.83,31.68,32.6,8263961,MRO
2014-02-10,32.49,32.49,32.05,32.27,5871382,MRO
2014-02-11,32.35,32.9,32.3,32.7,6144524,MRO
2014-02-12,32.95,33.35,32.85,33.29,5216350,MRO
2014-02-13,33.02,33.42,32.72,33.27,6756007,MRO
2014-02-14,33.03,33.43,32.87,33.22,6103249,MRO
2014-02-18,33.28,33.6,33.11,33.54,7382423,MRO
2014-02-19,33.38,34.05,33.3,33.34,6145067,MRO
2014-02-20,33.34,33.695,33.27,33.48,4224744,MRO
2014-02-21,33.575,33.58,33.24,33.26,7255077,MRO
2014-02-24,33.49,34.33,33.48,33.89,6836305,MRO
2014-02-25,33.93,34.175,33.75,34.03,5396215,MRO
2014-02-26,33.95,34.04,33.66,33.77,4798553,MRO
2014-02-27,33.23,33.8,33.05,33.32,6228162,MRO
2014-02-28,33.4,33.8,33.23,33.5,8611326,MRO
2014-03-03,33.38,33.9699,33.25,33.54,5809596,MRO
2014-03-04,33.76,34.1,33.52,33.87,5220712,MRO
2014-03-05,33.89,34.0,33.54,33.61,4804320,MRO
2014-03-06,33.71,34.185,33.57,33.82,7479120,MRO
2014-03-07,34.04,34.32,33.9,34.24,5256680,MRO
2014-03-10,34.15,34.32,34.0,34.3,4341819,MRO
2014-03-11,34.34,34.4,33.63,33.93,4647834,MRO
2014-03-12,33.66,33.72,33.29,33.46,4875701,MRO
2014-03-13,33.55,33.61,32.76,32.87,6292286,MRO
2014-03-14,32.71,33.105,32.62,33.08,7438992,MRO
2014-03-17,33.08,33.38,32.97,33.18,3528395,MRO
2014-03-18,33.24,33.74,33.13,33.65,5949916,MRO
2014-03-19,33.67,33.81,33.19,33.29,5181360,MRO
2014-03-20,33.34,33.85,33.12,33.82,4839841,MRO
2014-03-21,34.07,34.57,33.9,34.39,9354445,MRO
2014-03-24,34.34,34.76,34.1,34.23,8145012,MRO
2014-03-25,34.32,34.62,34.16,34.57,4765830,MRO
2014-03-26,34.69,34.9,34.41,34.5,5780386,MRO
2014-03-27,34.5,34.83,34.36,34.49,5565123,MRO
2014-03-28,34.66,35.26,34.59,35.22,6256587,MRO
2014-03-31,35.34,35.64,35.28,35.52,6897866,MRO
2014-04-01,35.72,35.72,35.18,35.42,4455214,MRO
2014-04-02,35.33,35.63,35.28,35.38,4943784,MRO
2014-04-03,35.53,35.81,35.4,35.71,4366275,MRO
2014-04-04,35.9,35.99,35.44,35.59,5549838,MRO
2014-04-07,35.41,35.41,34.8,34.9,6872304,MRO
2014-04-08,34.91,35.34,34.79,35.27,8045031,MRO
2014-04-09,35.37,35.65,35.0,35.47,6265855,MRO
2014-04-10,35.51,35.67,35.26,35.4,5292134,MRO
2014-04-11,35.26,35.54,34.915,35.07,5452845,MRO
2014-04-14,35.41,35.635,35.19,35.54,6407363,MRO
2014-04-15,35.54,35.98,35.42,35.9,5315845,MRO
2014-04-16,36.1,36.47,35.9199,36.47,6610910,MRO
2014-04-17,36.5,36.85,36.48,36.73,8062194,MRO
2014-04-21,36.81,36.93,36.38,36.57,5731933,MRO
2014-04-22,36.46,36.61,36.1,36.37,6089967,MRO
2014-04-23,36.39,36.72,36.36,36.47,8145234,MRO
2014-04-24,36.59,36.63,36.34,36.38,10106508,MRO
2014-04-25,36.38,36.46,35.96,36.08,6560251,MRO
2014-04-28,36.24,36.31,35.91,36.21,6816898,MRO
2014-04-29,36.47,36.99,36.47,36.9,7797487,MRO
2014-04-30,36.74,36.74,36.15,36.15,6852851,MRO
2014-05-01,36.23,36.37,35.98,36.32,6837391,MRO
2014-05-02,36.29,36.7,36.24,36.54,6211870,MRO
2014-05-05,36.46,36.7,36.26,36.45,5214185,MRO
2014-05-06,36.45,36.56,36.13,36.19,5705099,MRO
2014-05-07,36.25,36.335,35.36,35.52,11845515,MRO
2014-05-08,35.66,35.8,35.49,35.7,7721590,MRO
2014-05-09,35.73,35.95,35.54,35.91,7180408,MRO
2014-05-12,36.14,36.445,36.08,36.3,7649590,MRO
2014-05-13,36.5,36.61,36.31,36.48,6559280,MRO
2014-05-14,36.62,36.715,36.47,36.58,5260928,MRO
2014-05-15,36.53,36.53,35.92,36.22,5648641,MRO
2014-05-16,36.26,36.26,35.57,35.85,5915615,MRO
2014-05-19,35.55,35.93,35.55,35.63,4871900,MRO
2014-05-20,35.63,35.67,35.355,35.4,3379479,MRO
2014-05-21,35.53,36.03,35.53,35.95,5478431,MRO
2014-05-22,35.95,36.5,35.87,36.18,5510464,MRO
2014-05-23,36.19,36.39,36.09,36.28,5206380,MRO
2014-05-27,36.31,36.42,36.18,36.29,5957431,MRO
2014-05-28,36.41,36.77,36.32,36.55,5857705,MRO
2014-05-29,36.65,36.7,36.305,36.66,3820764,MRO
2014-05-30,36.63,36.78,36.44,36.66,5427134,MRO
2014-06-02,36.75,37.09,36.28,36.44,6979197,MRO
2014-06-03,36.41,36.875,36.28,36.81,8083657,MRO
2014-06-04,36.72,36.91,36.6101,36.66,3926391,MRO
2014-06-05,36.66,37.1,36.51,37.07,6834764,MRO
2014-06-06,37.14,37.49,37.12,37.31,5614298,MRO
2014-06-09,37.4,37.9,37.35,37.84,5247234,MRO
2014-06-10,37.94,38.21,37.84,38.17,5739184,MRO
2014-06-11,38.12,38.54,37.92,38.48,6418564,MRO
2014-06-12,38.7,39.35,38.58,39.15,10010836,MRO
2014-06-13,39.11,39.14,38.605,39.08,8458628,MRO
2014-06-16,39.22,39.2299,38.93,39.01,4442881,MRO
2014-06-17,38.87,38.9,38.58,38.88,4357576,MRO
2014-06-18,38.87,39.18,38.63,38.94,5618245,MRO
2014-06-19,38.98,39.3,38.84,39.3,5660609,MRO
2014-06-20,39.5,39.845,39.33,39.72,10682811,MRO
2014-06-23,39.81,40.22,39.74,40.16,5481705,MRO
2014-06-24,39.99,40.07,38.94,39.03,5523270,MRO
2014-06-25,38.99,39.815,38.99,39.71,9327933,MRO
2014-06-26,39.72,39.79,39.28,39.63,5189932,MRO
2014-06-27,39.5,39.6601,39.2,39.44,7592190,MRO
2014-06-30,39.55,39.94,39.4,39.92,5469507,MRO
2014-07-01,40.05,40.29,39.735,39.76,7024968,MRO
2014-07-02,39.73,39.84,39.49,39.62,5629713,MRO
2014-07-03,39.87,40.33,39.83,40.32,3335237,MRO
2014-07-07,40.03,40.12,39.565,39.57,10598045,MRO
2014-07-08,39.57,39.73,39.235,39.44,6111985,MRO
2014-07-09,39.43,39.66,39.27,39.57,3662088,MRO
2014-07-10,39.21,39.655,39.02,39.39,5851619,MRO
2014-07-11,39.32,39.46,39.1,39.14,3122869,MRO
2014-07-14,39.43,39.81,39.37,39.69,3465873,MRO
2014-07-15,39.55,39.71,39.235,39.31,4357532,MRO
2014-07-16,39.64,40.27,39.64,40.27,6068970,MRO
2014-07-17,39.63,39.94,39.5,39.8,3914018,MRO
2014-07-18,39.63,39.94,39.5,39.8,3914018,MRO
2014-07-21,39.65,39.815,39.36,39.77,2985768,MRO
2014-07-22,39.85,40.27,39.8155,40.2,4599931,MRO
2014-07-23,40.25,40.6978,40.21,40.48,4696727,MRO
2014-07-24,40.42,40.745,40.39,40.71,4734790,MRO
2014-07-25,40.41,40.59,40.1,40.51,2977872,MRO
2014-07-28,40.45,40.54,40.07,40.23,4174936,MRO
2014-07-29,40.14,40.26,39.94,39.94,3815850,MRO
2014-07-30,40.27,40.4,39.4901,39.66,4197512,MRO
2014-07-31,39.36,39.49,38.715,38.75,5271027,MRO
2014-08-01,38.7,38.97,38.04,38.61,6148760,MRO
2014-08-04,38.77,39.4,38.43,39.22,5704656,MRO
2014-08-05,39.66,40.05,38.19,38.46,6897031,MRO
2014-08-06,38.47,39.5,38.35,38.93,7247882,MRO
2014-08-07,38.41,38.75,37.901,38.09,7313647,MRO
2014-08-08,38.16,39.12,38.02,39.08,6961437,MRO
2014-08-11,39.23,39.48,39.01,39.11,3969331,MRO
2014-08-12,39.06,39.329,38.8,39.04,5558596,MRO
2014-08-13,39.14,39.45,38.96,39.15,3860242,MRO
2014-08-14,39.34,39.43,38.97,39.0,6960153,MRO
2014-08-15,39.1,39.24,38.87,39.02,10380950,MRO
2014-08-18,39.0,39.09,38.63,38.93,4707717,MRO
2014-08-19,39.04,39.75,38.93,39.73,5256559,MRO
2014-08-20,39.65,39.94,39.47,39.92,3812285,MRO
2014-08-21,40.0,40.29,39.78,40.29,4275771,MRO
2014-08-22,39.98,40.14,39.702,40.0,4185912,MRO
2014-08-25,40.08,40.42,39.93,40.37,3155257,MRO
2014-08-26,40.48,40.84,40.48,40.67,5001344,MRO
2014-08-27,40.68,40.98,40.505,40.89,4595756,MRO
2014-08-28,40.7,40.965,40.59,40.91,4447521,MRO
2014-08-29,40.9,41.74,40.87,41.69,7048113,MRO
2014-09-02,41.7,41.75,40.71,41.02,5390742,MRO
2014-09-03,41.34,41.92,41.265,41.28,6811127,MRO
2014-09-04,41.22,41.52,40.325,40.53,8240000,MRO
2014-09-05,40.62,40.915,40.31,40.91,3921167,MRO
2014-09-08,40.74,40.74,39.87,40.21,5041108,MRO
2014-09-09,40.39,40.59,39.82,40.06,4976500,MRO
2014-09-10,39.89,40.08,39.34,40.02,6324037,MRO
2014-09-11,39.63,40.17,39.45,40.02,4483877,MRO
2014-09-12,39.87,40.01,39.47,39.58,3908903,MRO
2014-09-15,39.5,40.02,39.25,39.83,3225493,MRO
2014-09-16,39.85,40.47,39.78,40.12,5516417,MRO
2014-09-17,40.31,40.645,40.12,40.33,4861476,MRO
2014-09-18,40.41,40.5,39.32,39.32,7756772,MRO
2014-09-19,39.48,39.83,39.145,39.23,6923037,MRO
2014-09-22,39.09,39.19,38.43,38.71,4311462,MRO
2014-09-23,38.66,38.9,38.32,38.41,4039464,MRO
2014-09-24,38.33,38.9275,37.88,38.69,4364624,MRO
2014-09-25,38.72,38.72,38.12,38.13,3901807,MRO
2014-09-26,38.09,38.77,37.94,38.54,3357523,MRO
2014-09-29,38.07,38.715,37.91,38.6,3938279,MRO
2014-09-30,38.51,38.59,37.31,37.59,6082112,MRO
2014-10-01,37.59,38.04,36.96,37.13,5984086,MRO
2014-10-02,36.84,37.08,35.95,36.9,5336350,MRO
2014-10-03,36.96,36.999,36.315,36.65,4385426,MRO
2014-10-06,36.75,36.96,36.38,36.63,5473694,MRO
2014-10-07,36.42,36.625,35.835,35.84,4464248,MRO
2014-10-08,35.81,36.19,35.11,36.16,5906529,MRO
2014-10-09,35.91,36.01,34.66,34.71,6450384,MRO
2014-10-10,34.75,34.99,33.975,34.23,7416402,MRO
2014-10-13,34.28,34.59,32.91,32.92,8138942,MRO
2014-10-14,33.1,33.565,32.4,32.55,9099554,MRO
2014-10-15,31.94,32.78,31.35,32.73,10577784,MRO
2014-10-16,32.55,33.885,31.94,33.5,12782108,MRO
2014-10-17,33.95,34.485,33.66,33.93,9648046,MRO
2014-10-20,33.8,34.45,33.6099,34.26,5146616,MRO
2014-10-21,34.55,34.99,34.32,34.88,5679863,MRO
2014-10-22,34.97,35.17,34.02,34.03,7197096,MRO
2014-10-23,34.45,35.1,34.35,34.73,6567003,MRO
2014-10-24,34.63,34.72,34.13,34.5,3703997,MRO
2014-10-27,33.9,33.93,32.99,33.0,8299942,MRO
2014-10-28,33.35,34.32,33.19,34.27,7575841,MRO
2014-10-29,33.61,34.37,33.42,33.57,8337455,MRO
2014-10-30,34.23,34.36,33.885,34.11,4738852,MRO
2014-10-31,34.2,35.5,33.67,35.4,8286718,MRO
2014-11-03,35.56,35.78,34.45,34.57,8408242,MRO
2014-11-04,34.09,34.26,32.8832,33.36,9431970,MRO
2014-11-05,33.61,34.37,33.42,33.57,8342345,MRO
2014-11-06,33.6,34.35,33.21,34.34,8647962,MRO
2014-11-07,34.47,35.02,34.27,34.39,9862871,MRO
2014-11-10,34.66,34.97,33.1,33.25,12915593,MRO
2014-11-11,33.38,33.61,32.9,33.13,6345631,MRO
2014-11-12,32.99,33.36,32.58,32.65,7131637,MRO
2014-11-13,32.62,32.62,31.61,31.95,8212912,MRO
2014-11-14,32.07,32.51,31.89,32.36,6098723,MRO
2014-11-17,31.89,32.17,31.52,31.82,6130040,MRO
2014-11-18,31.73,32.24,31.68,32.06,5513546,MRO
2014-11-19,32.07,32.94,31.9,32.77,7552455,MRO
2014-11-20,32.81,33.385,32.74,33.28,5940067,MRO
2014-11-21,33.91,34.16,33.57,33.83,7244014,MRO
2014-11-24,33.67,33.89,33.36,33.57,5734690,MRO
2014-11-25,33.59,33.74,32.8839,33.11,6013758,MRO
2014-11-26,33.09,33.16,32.48,32.5,5356587,MRO
2014-11-28,30.81,30.82,28.55,28.92,8542602,MRO
2014-12-01,28.52,29.04,28.22,28.99,11985657,MRO
2014-12-02,28.9,30.13,28.74,29.73,13241433,MRO
2014-12-03,30.1,31.01,29.82,30.53,9051791,MRO
2014-12-04,30.24,30.3,29.81,29.84,8888097,MRO
2014-12-05,29.77,29.87,29.12,29.23,8508861,MRO
2014-12-08,28.97,29.17,27.16,27.25,12535095,MRO
2014-12-09,27.15,27.97,27.05,27.78,11294769,MRO
2014-12-10,27.14,27.18,26.32,26.43,10365036,MRO
2014-12-11,26.45,26.95,26.15,26.25,8571328,MRO
2014-12-12,25.74,26.33,25.3,25.45,11411400,MRO
2014-12-15,25.79,25.88,24.645,24.8,9969602,MRO
2014-12-16,24.39,26.02,24.28,25.31,13011365,MRO
2014-12-17,25.41,27.17,25.28,26.67,15846479,MRO
2014-12-18,28.46,28.49,26.8126,27.56,19714331,MRO
2014-12-19,27.76,28.35,27.26,28.23,17719397,MRO
2014-12-22,28.179,28.695,27.85,28.27,10721154,MRO
2014-12-23,28.52,28.8,28.23,28.7,8052092,MRO
2014-12-24,28.5,28.59,27.92,28.36,3238412,MRO
2014-12-26,28.53,28.67,28.13,28.26,3280691,MRO
2014-12-29,28.5,28.945,28.36,28.58,4901633,MRO
2014-12-30,28.31,28.71,28.08,28.42,4477390,MRO
2014-12-31,28.15,28.8,27.9382,28.29,6082724,MRO
2015-01-02,28.06,28.8,27.85,28.6,5282315,MRO
2015-01-05,28.04,28.04,26.91,27.27,7905134,MRO
2015-01-06,27.13,27.87,26.47,26.86,11319995,MRO
2015-01-07,27.31,27.68,26.9,27.19,7213727,MRO
2015-01-08,27.63,27.755,27.12,27.74,11658155,MRO
2015-01-09,27.76,27.895,27.365,27.65,9600672,MRO
2015-01-12,27.14,27.19,26.1,26.24,8148149,MRO
2015-01-13,26.29,26.71,25.67,25.89,10820389,MRO
2015-01-14,25.53,26.02,24.81,25.96,10407592,MRO
2015-01-15,26.54,26.61,25.445,25.47,6164984,MRO
2015-01-16,25.71,26.69,25.64,26.6,7354182,MRO
2015-01-20,26.24,26.37,25.6635,25.94,7265754,MRO
2015-01-21,26.26,26.785,26.09,26.59,6111928,MRO
2015-01-22,26.91,26.94,26.2,26.83,6521339,MRO
2015-01-23,26.77,27.235,26.51,26.52,6296591,MRO
2015-01-26,26.53,27.38,26.29,27.27,5068004,MRO
2015-01-27,26.8,27.07,26.41,26.97,6458451,MRO
2015-01-28,26.8,26.89,25.465,25.55,7137674,MRO
2015-01-29,25.81,25.94,24.85,25.57,7761757,MRO
2015-01-30,25.35,26.84,25.15,26.6,9581106,MRO
2015-02-02,27.06,27.97,26.86,27.9,11663232,MRO
2015-02-03,28.4,28.947,27.99,28.79,12666462,MRO
2015-02-04,28.16,28.75,27.76,27.98,11043632,MRO
2015-02-05,28.48,28.67,28.1,28.38,7309666,MRO
2015-02-06,28.67,28.78,27.8653,27.96,8563999,MRO
2015-02-09,28.18,28.72,28.1,28.31,6373702,MRO
2015-02-10,28.25,28.46,27.34,28.38,7840153,MRO
2015-02-11,27.9,28.2953,27.43,28.08,6472699,MRO
2015-02-12,28.59,29.07,28.41,28.78,6066446,MRO
2015-02-13,29.0,29.51,28.905,29.49,6615016,MRO
2015-02-17,29.38,29.67,29.02,29.63,8148928,MRO
2015-02-18,29.11,29.545,28.85,29.02,8283433,MRO
2015-02-19,28.47,29.2725,27.81,29.01,10128358,MRO
2015-02-20,29.02,29.11,28.19,28.47,9721418,MRO
2015-02-23,28.03,28.715,27.96,28.54,6024597,MRO
2015-02-24,28.99,28.99,28.39,28.83,6053522,MRO
2015-02-25,28.9,29.14,28.47,29.06,5724517,MRO
2015-02-26,28.72,28.74,27.84,28.0,7463173,MRO
2015-02-27,28.16,28.16,27.7,27.86,5419343,MRO
2015-03-02,27.71,27.86,27.18,27.67,5838527,MRO
2015-03-03,27.64,28.035,27.5,27.74,4665407,MRO
2015-03-04,27.76,27.79,27.09,27.61,5752958,MRO
2015-03-05,27.59,27.59,27.22,27.34,4662835,MRO
2015-03-06,27.15,27.345,26.69,26.78,5235027,MRO
2015-03-09,26.66,26.94,26.28,26.3,6099562,MRO
2015-03-10,26.0,26.47,25.82,25.82,6198909,MRO
2015-03-11,25.98,26.17,25.72,25.79,7315215,MRO
2015-03-12,26.01,26.08,25.57,25.61,6936281,MRO
2015-03-13,25.37,25.81,25.12,25.78,6916434,MRO
2015-03-16,25.55,26.04,25.29,26.01,5028376,MRO
2015-03-17,25.86,25.94,25.4,25.56,5121565,MRO
2015-03-18,25.33,26.51,25.07,26.34,7257217,MRO
2015-03-19,25.75,26.04,25.645,25.69,5958918,MRO
2015-03-20,25.99,26.46,25.9,26.18,12289916,MRO
2015-03-23,26.27,26.52,25.9,25.91,6559244,MRO
2015-03-24,25.85,26.08,25.755,25.9,5937272,MRO
2015-03-25,26.11,26.72,25.92,26.41,6302718,MRO
2015-03-26,26.83,27.17,26.36,26.38,7974141,MRO
2015-03-27,26.17,26.19,25.81,25.9,5166877,MRO
2015-03-30,26.21,26.5101,25.99,26.43,5348781,MRO
2015-03-31,26.04,26.44,25.96,26.11,5712692,MRO
2015-04-01,26.3,26.97,26.23,26.64,6806643,MRO
2015-04-02,26.41,27.28,26.39,27.07,8614182,MRO
2015-04-06,27.4,28.14,27.08,27.9,7564760,MRO
2015-04-07,27.91,28.36,27.78,28.16,6695524,MRO
2015-04-08,28.36,28.54,27.89,27.96,7566568,MRO
2015-04-09,28.11,28.87,28.07,28.77,9637294,MRO
2015-04-10,28.86,29.3,28.53,29.18,7650487,MRO
2015-04-13,29.77,29.795,28.85,28.9,4685299,MRO
2015-04-14,29.15,29.63,29.14,29.4,6371449,MRO
2015-04-15,30.12,30.9,29.67,30.7,10770967,MRO
2015-04-16,30.59,31.07,30.3497,30.7,6356530,MRO
2015-04-17,30.47,30.67,30.08,30.52,7920337,MRO
2015-04-20,30.91,31.3,30.79,30.97,8873997,MRO
2015-04-21,31.07,31.1,30.085,30.13,6408825,MRO
2015-04-22,30.29,30.63,30.11,30.35,5596261,MRO
2015-04-23,30.42,30.73,30.3,30.55,5402398,MRO
2015-04-24,30.42,30.42,30.02,30.33,6156808,MRO
2015-04-27,30.5,30.74,30.365,30.41,5194204,MRO
2015-04-28,30.4,30.74,30.26,30.72,5709677,MRO
2015-04-29,30.64,31.4101,30.53,31.19,6831007,MRO
2015-04-30,31.37,31.45,30.75,31.1,6826177,MRO
2015-05-01,31.11,31.18,30.59,30.77,5367544,MRO
2015-05-04,30.95,31.14,30.5,31.08,8658230,MRO
2015-05-05,31.29,31.53,29.925,29.97,9686976,MRO
2015-05-06,30.38,30.55,29.52,29.81,8453917,MRO
2015-05-07,29.82,30.28,28.47,28.92,11315649,MRO
2015-05-08,29.41,29.5,28.75,29.31,10442665,MRO
2015-05-11,29.33,29.4,28.335,28.4,9064570,MRO
2015-05-12,28.42,28.6,28.15,28.39,6300824,MRO
2015-05-13,28.72,28.76,28.0,28.15,6561320,MRO
2015-05-14,28.19,28.28,27.59,27.62,7124847,MRO
2015-05-15,27.51,27.8,27.19,27.68,5156624,MRO
2015-05-18,27.41,27.76,27.11,27.71,6184794,MRO
2015-05-19,27.39,27.51,27.1319,27.33,5971008,MRO
2015-05-20,27.35,27.57,27.24,27.46,5643401,MRO
2015-05-21,27.62,28.265,27.46,28.18,7370098,MRO
2015-05-22,27.92,28.19,27.77,28.09,6049846,MRO
2015-05-26,27.74,27.88,27.41,27.68,6098633,MRO
2015-05-27,27.63,27.97,27.33,27.58,5114402,MRO
2015-05-28,27.4,27.4219,26.99,27.22,4732475,MRO
2015-05-29,27.3,27.57,27.15,27.19,5264155,MRO
2015-06-01,27.23,27.305,26.92,27.09,4985698,MRO
2015-06-02,27.2,27.32,26.65,27.08,8556262,MRO
2015-06-03,27.09,27.39,26.95,27.08,5054155,MRO
2015-06-04,26.88,27.03,26.64,26.65,4377668,MRO
2015-06-05,26.54,27.31,26.5,26.95,5321695,MRO
2015-06-08,26.79,27.01,26.44,26.58,4698169,MRO
2015-06-09,26.87,27.25,26.73,26.73,3281219,MRO
2015-06-10,27.15,27.25,26.94,27.06,3405668,MRO
2015-06-11,27.12,27.29,26.88,26.93,4144692,MRO
2015-06-12,26.79,26.86,26.48,26.49,4453876,MRO
2015-06-15,26.24,26.65,26.24,26.44,4643396,MRO
2015-06-16,26.45,26.76,26.41,26.72,3288273,MRO
2015-06-17,27.0,27.05,26.31,26.54,3478142,MRO
2015-06-18,26.66,26.79,26.46,26.53,3904190,MRO
2015-06-19,26.38,26.61,25.89,25.92,8063667,MRO
2015-06-22,26.18,26.24,25.79,26.12,3382905,MRO
2015-06-23,26.24,26.66,26.14,26.61,4661640,MRO
2015-06-24,26.72,27.02,26.59,26.61,7571859,MRO
2015-06-25,27.18,27.2,26.75,26.81,10990806,MRO
2015-06-26,26.87,27.77,26.55,27.75,18316778,MRO
2015-06-29,27.24,27.38,26.68,26.69,13296352,MRO
2015-06-30,27.0,27.0,26.46,26.54,8528994,MRO
2015-07-01,26.59,26.61,25.595,25.79,8710892,MRO
2015-07-02,25.87,26.38,25.67,25.73,6216178,MRO
2015-07-06,25.28,25.481,25.05,25.12,6449161,MRO
2015-07-07,25.07,25.84,24.45,25.71,8451085,MRO
2015-07-08,25.52,25.655,24.54,24.73,7133538,MRO
2015-07-09,25.22,25.38,24.75,24.78,9405643,MRO
2015-07-10,24.98,25.2265,24.3472,24.46,6841803,MRO
2015-07-13,24.38,24.77,24.32,24.73,5953261,MRO
2015-07-14,24.72,25.25,24.6184,25.08,9034293,MRO
2015-07-15,24.97,25.1,24.21,24.4,8365105,MRO
2015-07-16,24.65,24.68,24.16,24.27,6633980,MRO
2015-07-17,24.2,24.24,23.55,23.57,6230565,MRO
2015-07-20,23.59,23.6,23.06,23.24,8700442,MRO
2015-07-21,23.37,23.59,23.1,23.17,9206213,MRO
2015-07-22,23.07,23.11,22.23,22.34,11190205,MRO
2015-07-23,22.36,22.4801,21.72,22.1,12028965,MRO
2015-07-24,22.06,22.1,21.1,21.41,13124596,MRO
2015-07-27,21.1,21.215,20.565,20.69,9136991,MRO
2015-07-28,20.77,21.57,20.44,21.2,11840497,MRO
2015-07-29,21.16,21.865,20.91,21.76,12555698,MRO
2015-07-30,21.86,21.94,21.47,21.86,8454783,MRO
2015-07-31,21.68,21.76,20.93,21.01,8947522,MRO
2015-08-03,20.7,21.221,20.47,20.57,11247452,MRO
2015-08-04,20.71,20.99,20.28,20.51,9375615,MRO
2015-08-05,20.82,21.06,19.74,19.79,16224049,MRO
2015-08-06,19.05,19.74,17.86,19.45,21784230,MRO
2015-08-07,19.37,19.91,18.25,18.4,11654683,MRO
2015-08-10,18.42,19.09,18.15,18.98,11948231,MRO
2015-08-11,18.48,18.92,18.11,18.88,14193459,MRO
2015-08-12,18.84,19.22,18.54,19.06,12535423,MRO
2015-08-13,18.79,18.87,17.98,18.02,10108918,MRO
2015-08-14,18.0,18.2727,17.355,17.4,12877259,MRO
2015-08-17,17.15,17.39,16.9,17.36,15390949,MRO
2015-08-18,17.33,17.795,17.26,17.48,8966238,MRO
2015-08-19,17.34,17.48,16.08,16.23,19825651,MRO
2015-08-20,16.17,16.57,15.95,16.13,14230906,MRO
2015-08-21,16.03,16.28,15.7,15.73,18816430,MRO
2015-08-24,14.51,15.24,14.29,14.39,22372795,MRO
2015-08-25,15.1,15.1,14.03,14.04,13423435,MRO
2015-08-26,14.32,14.67,14.07,14.65,13567343,MRO
2015-08-27,14.93,16.13,14.87,15.97,22410518,MRO
2015-08-28,15.89,17.1,15.87,16.65,21004838,MRO
2015-08-31,16.41,17.36,15.82,17.29,18458604,MRO
2015-09-01,16.72,17.22,16.46,16.85,17820406,MRO
2015-09-02,17.1,17.14,16.15,16.87,14667757,MRO
2015-09-03,16.94,17.59,16.65,16.87,13572489,MRO
2015-09-04,16.59,16.71,16.24,16.36,15418923,MRO
2015-09-08,16.58,16.63,16.035,16.32,13710952,MRO
2015-09-09,16.42,16.875,14.86,14.91,33904145,MRO
2015-09-10,15.03,15.42,14.74,14.98,18710395,MRO
2015-09-11,14.75,15.14,14.59,15.09,15640604,MRO
2015-09-14,14.99,15.475,14.81,15.41,15451813,MRO
2015-09-15,15.47,15.85,15.35,15.45,15514006,MRO
2015-09-16,15.62,16.24,15.62,16.21,16637133,MRO
2015-09-17,16.23,16.975,16.13,16.43,19681502,MRO
2015-09-18,16.23,16.33,15.57,15.84,26980002,MRO
2015-09-21,16.02,16.53,15.67,16.11,13935333,MRO
2015-09-22,15.75,16.3,15.54,15.66,12251616,MRO
2015-09-23,15.75,15.95,15.25,15.3,12544982,MRO
2015-09-24,15.09,15.675,15.0429,15.45,12053656,MRO
2015-09-25,15.67,16.05,15.39,15.75,13876852,MRO
2015-09-28,15.48,15.55,14.75,14.76,9936732,MRO
2015-09-29,14.86,15.18,14.71,14.97,10994768,MRO
2015-09-30,15.14,15.59,15.0,15.4,13709299,MRO
2015-10-01,15.79,16.19,15.14,15.31,14181283,MRO
2015-10-02,15.16,16.69,15.0,16.66,11643516,MRO
2015-10-05,17.08,18.13,17.0,18.05,17565654,MRO
2015-10-06,18.12,19.28,18.0,19.17,25583557,MRO
2015-10-07,19.59,20.33,18.415,19.17,26627425,MRO
2015-10-08,19.1,20.39,19.02,20.18,17094873,MRO
2015-10-09,20.43,20.44,19.39,19.59,14167958,MRO
2015-10-12,19.56,19.61,18.41,18.96,13787220,MRO
2015-10-13,18.8,19.33,18.49,18.59,10355556,MRO
2015-10-14,18.46,19.035,18.44,18.91,8545639,MRO
2015-10-15,18.76,19.46,18.69,19.43,9403822,MRO
2015-10-16,19.52,19.575,18.82,19.28,8146191,MRO
2015-10-19,18.93,19.115,18.03,18.28,9449503,MRO
2015-10-20,18.27,18.74,18.11,18.56,7885854,MRO
2015-10-21,18.41,18.47,17.97,18.02,8141830,MRO
2015-10-22,18.2,18.62,18.035,18.48,9018802,MRO
2015-10-23,18.3,18.63,17.98,18.3,8455285,MRO
2015-10-26,18.26,18.3,17.58,17.59,7277770,MRO
2015-10-27,17.44,17.44,16.73,17.11,11897209,MRO
2015-10-28,17.24,18.07,17.045,17.68,12690173,MRO
2015-10-29,17.48,18.71,17.37,17.55,16921256,MRO
2015-10-30,17.81,18.73,17.38,18.38,15400260,MRO
2015-11-02,18.17,19.23,18.14,19.01,10944587,MRO
2015-11-03,19.25,20.09,19.24,19.66,12060447,MRO
2015-11-04,19.62,19.85,18.87,19.4,9137098,MRO
2015-11-05,18.99,19.95,18.13,19.0,19123165,MRO
2015-11-06,18.68,18.89,17.73,18.29,15275250,MRO
2015-11-09,18.28,18.74,18.065,18.36,10110548,MRO
2015-11-10,18.26,18.845,18.19,18.78,8711069,MRO
2015-11-11,18.7,18.82,16.99,17.3,14112498,MRO
2015-11-12,16.94,17.605,16.68,17.2,10661215,MRO
2015-11-13,17.12,17.4001,16.68,17.14,8965642,MRO
2015-11-16,17.21,17.93,16.96,17.87,9262093,MRO
2015-11-17,17.65,17.92,17.29,17.71,6618424,MRO
2015-11-18,17.94,18.47,17.29,17.9,11540253,MRO
2015-11-19,17.71,17.86,17.17,17.64,9794769,MRO
2015-11-20,17.6,17.865,17.3,17.42,8416880,MRO
2015-11-23,17.39,17.7,17.17,17.53,9373334,MRO
2015-11-24,17.79,18.719,17.668,18.5,11709507,MRO
2015-11-25,18.22,18.4036,17.83,18.11,6276994,MRO
2015-11-27,17.85,18.0,17.39,17.44,3696116,MRO
2015-11-30,17.57,17.8635,17.37,17.51,11798439,MRO
2015-12-01,17.57,17.69,17.3202,17.63,8820211,MRO
2015-12-02,17.41,17.67,16.58,16.67,11031658,MRO
2015-12-03,16.85,16.93,16.29,16.55,14461750,MRO
2015-12-04,16.22,16.377,15.7,16.12,10743011,MRO
2015-12-07,15.54,15.54,14.675,14.78,15175250,MRO
2015-12-08,14.25,14.98,14.0686,14.92,18275122,MRO
2015-12-09,14.89,15.44,14.41,14.5,15728651,MRO
2015-12-10,14.43,14.96,14.26,14.74,10257654,MRO
2015-12-11,14.38,14.5,14.1,14.34,11233699,MRO
2015-12-14,14.16,14.225,13.41,13.96,14612613,MRO
2015-12-15,14.27,14.5,13.934,14.46,12972855,MRO
2015-12-16,14.47,14.48,13.48,13.78,15943233,MRO
2015-12-17,13.79,13.97,12.65,12.78,18589186,MRO
2015-12-18,12.78,12.99,12.4,12.47,27418602,MRO
2015-12-21,12.54,12.77,12.11,12.52,13683740,MRO
2015-12-22,12.54,12.88,12.45,12.69,9509734,MRO
2015-12-23,13.07,13.97,12.99,13.96,14590137,MRO
2015-12-24,13.98,14.11,13.59,13.93,5709480,MRO
2015-12-28,13.53,13.57,12.82,12.98,9519539,MRO
2015-12-29,13.35,13.44,12.76,13.03,8141903,MRO
2015-12-30,12.73,13.0664,12.35,12.38,9897906,MRO
2015-12-31,12.33,12.66,12.22,12.59,10140975,MRO
2016-01-04,12.56,13.0,12.38,12.82,12667626,MRO
2016-01-05,12.79,12.86,12.33,12.76,9776980,MRO
2016-01-06,12.25,12.27,11.14,11.28,15837537,MRO
2016-01-07,10.83,11.175,10.55,10.67,20172902,MRO
2016-01-08,10.78,10.9091,9.86,10.35,34056366,MRO
2016-01-11,10.4,10.41,9.37,9.62,22275284,MRO
2016-01-12,9.7,9.76,8.71,9.19,25506021,MRO
2016-01-13,9.4,9.64,8.44,8.54,26857652,MRO
2016-01-14,8.7,9.24,8.36,9.07,33825791,MRO
2016-01-15,8.14,8.37,7.71,8.14,39565456,MRO
2016-01-19,8.21,8.255,7.49,7.68,29537160,MRO
2016-01-20,7.34,8.04,7.08,7.86,45467994,MRO
2016-01-21,7.75,8.89,7.72,8.79,37173900,MRO
2016-01-22,10.19,10.63,8.64,9.02,38960090,MRO
2016-01-25,8.75,9.19,8.115,8.14,19509580,MRO
2016-01-26,8.36,8.5,7.93,8.45,16346029,MRO
2016-01-27,8.34,9.35,8.18,8.75,27289222,MRO
2016-01-28,9.34,9.55,8.84,9.17,20994430,MRO
2016-01-29,9.22,9.85,9.17,9.73,20678011,MRO
2016-02-01,9.38,9.8,9.22,9.74,17658134,MRO
2016-02-02,9.32,9.345,8.69,8.74,19959918,MRO
2016-02-03,9.02,9.43,8.44,9.42,23844281,MRO
2016-02-04,9.55,10.28,9.09,9.19,33500297,MRO
2016-02-05,9.07,9.1,8.34,8.46,29574042,MRO
2016-02-08,8.26,8.46,7.63,7.82,45568024,MRO
2016-02-09,7.63,7.71,7.03,7.29,24990041,MRO
2016-02-10,7.23,7.62,7.01,7.13,21711886,MRO
2016-02-11,6.92,7.3,6.52,7.06,36852987,MRO
2016-02-12,7.22,7.66,7.045,7.49,30427689,MRO
2016-02-16,7.76,7.84,7.18,7.4,22438863,MRO
2016-02-17,7.67,7.72,6.75,7.41,63685156,MRO
2016-02-18,7.6,7.62,6.7,6.93,55035595,MRO
2016-02-19,6.85,6.88,6.52,6.73,38684766,MRO
2016-02-22,6.97,7.5,6.85,7.49,34565207,MRO
2016-02-23,7.3,7.46,6.9,7.03,28066293,MRO
2016-02-24,6.75,7.25,6.66,7.22,18799310,MRO
2016-02-25,7.25,7.43,6.96,7.39,20805594,MRO
2016-02-26,7.75,8.2,7.59,8.03,36421147,MRO
2016-02-29,8.49,8.53,7.97,8.21,38489408,MRO
2016-03-01,7.78,8.07,7.56,7.96,273996613,MRO
2016-03-02,7.94,9.15,7.9,9.1,74553133,MRO
2016-03-03,9.03,10.0,8.9738,9.97,65454090,MRO
2016-03-04,10.36,11.48,10.08,11.0,86997016,MRO
2016-03-07,11.12,11.59,10.72,11.03,57536933,MRO
2016-03-08,10.84,10.87,9.92,10.12,35596327,MRO
2016-03-09,10.51,10.68,10.08,10.48,30862013,MRO
2016-03-10,10.31,10.62,10.01,10.59,33998333,MRO
2016-03-11,11.14,11.35,10.95,11.16,31854645,MRO
2016-03-14,10.86,11.3199,10.679,11.09,28455021,MRO
2016-03-15,10.85,11.31,10.6,11.31,23912590,MRO
2016-03-16,11.59,11.83,11.09,11.52,32600667,MRO
2016-03-17,11.72,11.75,11.31,11.45,30764722,MRO
2016-03-18,11.72,11.88,11.2,11.63,41238342,MRO
2016-03-21,11.47,11.84,11.26,11.43,26579705,MRO
2016-03-22,11.26,11.575,11.25,11.31,22927146,MRO
2016-03-23,11.14,11.2297,10.12,10.19,31271285,MRO
2016-03-24,9.77,10.45,9.65,10.29,28978679,MRO
2016-03-28,10.33,10.44,9.81,10.16,22606325,MRO
2016-03-29,9.92,10.47,9.77,10.4,23919733,MRO
2016-03-30,10.73,10.8,10.24,10.53,22290266,MRO
2016-03-31,10.52,11.24,10.42,11.14,40209701,MRO
2016-04-01,10.75,10.79,10.385,10.56,29055373,MRO
2016-04-04,10.52,11.0,10.41,10.53,21890197,MRO
2016-04-05,10.4,10.87,10.32,10.63,21365951,MRO
2016-04-06,10.81,11.26,10.68,11.02,26238640,MRO
2016-04-07,10.88,11.29,10.78,11.22,23358529,MRO
2016-04-08,11.66,11.78,11.405,11.78,24392705,MRO
2016-04-11,11.92,12.155,11.62,11.67,24378122,MRO
2016-04-12,12.03,13.39,11.87,13.12,43935656,MRO
2016-04-13,12.97,13.3,12.51,12.92,30817497,MRO
2016-04-14,13.02,13.23,12.72,13.11,21211645,MRO
2016-04-15,12.92,13.215,12.74,13.01,19535456,MRO
2016-04-18,12.29,13.54,12.28,13.36,23999581,MRO
2016-04-19,13.54,14.17,13.4476,13.95,27614440,MRO
2016-04-20,13.89,14.345,13.51,14.06,26467005,MRO
2016-04-21,14.18,14.25,13.77,13.86,23556958,MRO
2016-04-22,13.97,14.4,13.95,14.34,26857167,MRO
2016-04-25,14.25,14.29,13.71,13.83,21633995,MRO
2016-04-26,14.09,14.539,13.88,14.44,24287408,MRO
2016-04-27,14.7,15.145,14.46,14.84,29916298,MRO
2016-04-28,14.79,15.07,14.325,14.35,21467720,MRO
2016-04-29,14.54,14.88,13.72,14.09,27966607,MRO
2016-05-02,14.02,14.08,13.12,13.55,26223889,MRO
2016-05-03,13.14,13.39,12.51,12.79,25388299,MRO
2016-05-04,12.85,13.08,12.09,12.17,25287689,MRO
2016-05-05,12.75,12.81,11.89,12.07,26903657,MRO
2016-05-06,11.87,12.535,11.775,12.03,21632791,MRO
2016-05-09,11.89,11.96,11.28,11.44,21257571,MRO
2016-05-10,11.54,11.95,11.46,11.94,17102274,MRO
2016-05-11,11.91,12.83,11.58,12.46,22812100,MRO
2016-05-12,12.73,13.14,12.16,12.33,25073713,MRO
2016-05-13,12.24,12.61,12.18,12.31,15099231,MRO
2016-05-16,12.77,13.13,12.7,12.78,17294228,MRO
2016-05-17,12.9,13.2,12.68,12.86,16167186,MRO
2016-05-18,12.78,13.08,12.555,12.66,15051505,MRO
2016-05-19,12.35,12.88,12.11,12.74,17303595,MRO
2016-05-20,12.83,13.11,12.58,13.11,17178234,MRO
2016-05-23,12.87,13.29,12.8337,13.19,16878221,MRO
2016-05-24,13.24,13.3,12.9,13.02,18427501,MRO
2016-05-25,13.23,13.6,13.14,13.54,16999922,MRO
2016-05-26,13.8,13.89,13.17,13.17,17242049,MRO
2016-05-27,13.06,13.1,12.77,12.9,16136417,MRO
2016-05-31,13.11,13.585,12.94,13.07,19678387,MRO
2016-06-01,12.88,13.32,12.675,13.23,17141817,MRO
2016-06-02,13.01,13.4716,12.96,13.38,13965133,MRO
2016-06-03,13.36,13.57,13.07,13.32,14767936,MRO
2016-06-06,13.65,14.0,13.52,13.96,16295363,MRO
2016-06-07,14.15,14.745,13.97,14.62,24183967,MRO
2016-06-08,15.0,15.15,14.42,14.53,20238283,MRO
2016-06-09,14.18,14.47,14.1,14.26,14134252,MRO
2016-06-10,13.97,13.9915,13.4,13.42,16791191,MRO
2016-06-13,13.24,13.71,13.15,13.28,17032334,MRO
2016-06-14,13.26,13.495,12.84,13.23,12107606,MRO
2016-06-15,13.06,13.49,12.89,13.06,13088068,MRO
2016-06-16,12.9,12.91,12.215,12.67,16743710,MRO
2016-06-17,12.98,13.38,12.93,13.16,17879354,MRO
2016-06-20,13.85,14.73,13.83,14.48,39534040,MRO
2016-06-21,14.74,15.18,14.2,15.09,34467357,MRO
2016-06-22,15.13,15.32,14.56,14.75,21281059,MRO
2016-06-23,15.02,15.28,14.775,15.27,19493993,MRO
2016-06-24,14.31,14.94,14.28,14.59,33429453,MRO
2016-06-27,14.3,14.42,13.12,13.66,23977456,MRO
2016-06-28,14.28,14.83,14.17,14.78,19105294,MRO
2016-06-29,15.02,15.45,14.84,15.14,24163780,MRO
2016-06-30,15.02,15.15,14.76,15.01,15331686,MRO
2016-07-01,14.88,15.835,14.85,15.68,19890798,MRO
2016-07-05,15.21,15.45,14.45,14.72,21129194,MRO
2016-07-06,14.56,15.0,14.425,14.84,15754792,MRO
2016-07-07,15.2,15.4,14.56,14.74,18821988,MRO
2016-07-08,15.06,15.17,14.68,14.92,17321285,MRO
2016-07-11,15.0,15.1351,14.66,14.69,12502852,MRO
2016-07-12,15.03,15.73,15.01,15.6,21959693,MRO
2016-07-13,15.44,15.74,15.1301,15.29,22648378,MRO
2016-07-14,15.55,15.76,15.21,15.27,12174891,MRO
2016-07-15,15.41,15.51,15.1,15.21,15297909,MRO
2016-07-18,15.04,15.21,14.725,15.18,14617613,MRO
2016-07-19,15.06,15.13,14.65,14.75,12830482,MRO
2016-07-20,14.62,14.94,14.14,14.84,17544759,MRO
2016-07-21,14.8,15.08,14.37,14.42,18176293,MRO
2016-07-22,14.49,14.52,14.03,14.11,19805424,MRO
2016-07-25,13.94,14.06,13.5,13.58,17377377,MRO
2016-07-26,13.49,13.83,13.41,13.78,14112565,MRO
2016-07-27,13.89,14.09,13.06,13.13,22775653,MRO
2016-07-28,13.19,13.445,13.08,13.35,16668890,MRO
2016-07-29,13.21,13.74,13.11,13.64,13855640,MRO
2016-08-01,13.42,13.43,12.84,12.92,20926711,MRO
2016-08-02,13.12,13.23,12.465,12.9,17163597,MRO
2016-08-03,12.97,13.42,12.67,13.42,17171066,MRO
2016-08-04,13.6,13.9,13.05,13.41,24445640,MRO
2016-08-05,13.47,13.94,13.3,13.87,16909737,MRO
2016-08-08,14.1,14.68,14.1,14.25,18392009,MRO
2016-08-09,14.35,14.515,14.215,14.42,15450839,MRO
2016-08-10,14.48,14.59,13.95,13.98,13539974,MRO
2016-08-11,14.15,14.63,14.01,14.45,13615894,MRO
2016-08-12,14.6,14.92,14.55,14.73,13455730,MRO
2016-08-15,14.94,15.06,14.78,14.9,12045657,MRO
2016-08-16,15.12,15.25,14.71,15.17,18354888,MRO
2016-08-17,15.07,15.75,14.93,15.7,20862580,MRO
2016-08-18,15.87,16.73,15.8,16.68,26905976,MRO
2016-08-19,16.52,16.845,16.48,16.8,16932769,MRO
2016-08-22,16.2,16.25,15.45,15.64,26337959,MRO
2016-08-23,15.73,16.55,15.67,16.43,29790932,MRO
2016-08-24,16.34,16.53,15.97,16.06,16495746,MRO
2016-08-25,16.02,16.28,15.91,16.01,11531870,MRO
2016-08-26,16.07,16.32,15.75,15.95,15538849,MRO
2016-08-29,15.84,16.075,15.725,15.99,9884429,MRO
2016-08-30,16.0,16.155,15.42,15.55,15529326,MRO
2016-08-31,15.4,15.51,14.92,15.02,17317245,MRO
2016-09-01,14.96,15.255,14.82,15.11,14881760,MRO
2016-09-02,15.37,15.69,15.35,15.49,12584570,MRO
2016-09-06,15.57,15.71,15.28,15.64,10021699,MRO
2016-09-07,15.8,15.93,15.47,15.69,12819115,MRO
2016-09-08,15.89,16.9,15.77,16.74,26230460,MRO
2016-09-09,16.44,16.61,15.67,15.67,17156477,MRO
2016-09-12,15.4,15.74,15.07,15.47,18951216,MRO
2016-09-13,15.09,15.1,14.23,14.34,28846461,MRO
2016-09-14,14.3,14.58,13.95,14.01,18840440,MRO
2016-09-15,14.12,14.5,14.08,14.26,12228557,MRO
2016-09-16,13.95,14.28,13.9,14.24,12956549,MRO
2016-09-19,14.5,14.63,14.08,14.09,12868796,MRO
2016-09-20,14.02,14.305,13.8,13.87,15967243,MRO
2016-09-21,14.11,14.675,14.07,14.65,18859273,MRO
2016-09-22,14.8,15.225,14.74,14.87,17035255,MRO
2016-09-23,14.71,15.0993,14.26,14.49,22031468,MRO
2016-09-26,14.55,14.845,14.38,14.41,11912969,MRO
2016-09-27,14.16,14.22,13.9,14.06,16028688,MRO
2016-09-28,14.21,15.235,13.8448,15.18,30979904,MRO
2016-09-29,15.28,16.25,15.28,15.9,34965511,MRO
2016-09-30,15.95,16.16,15.76,15.81,19307897,MRO
2016-10-03,15.89,16.09,15.61,15.98,10465332,MRO
2016-10-04,16.02,16.139,15.52,15.63,13750511,MRO
2016-10-05,15.93,16.4,15.87,16.12,17660818,MRO
2016-10-06,16.27,16.34,15.82,16.08,13514864,MRO
2016-10-07,16.11,16.18,15.5,15.56,16881090,MRO
2016-10-10,15.84,15.945,15.61,15.72,10553600,MRO
2016-10-11,15.6,15.645,14.92,15.08,15994673,MRO
2016-10-12,15.0,15.06,14.782,14.94,11785992,MRO
2016-10-13,14.77,14.93,14.52,14.78,12611413,MRO
2016-10-14,14.87,14.94,14.54,14.58,11115834,MRO
2016-10-17,14.39,14.56,14.03,14.18,13373589,MRO
2016-10-18,14.4,14.42,14.01,14.2,15738420,MRO
2016-10-19,14.35,14.8589,14.31,14.65,15798523,MRO
2016-10-20,14.47,14.7,14.27,14.7,12850494,MRO
2016-10-21,14.57,14.75,14.5,14.64,8355031,MRO
2016-10-24,14.59,14.765,14.26,14.59,10074888,MRO
2016-10-25,14.45,14.65,14.15,14.18,9830522,MRO
2016-10-26,13.99,14.39,13.9,14.25,13519784,MRO
2016-10-27,14.35,14.4,13.88,13.95,18435265,MRO
2016-10-28,13.88,14.226,13.65,13.72,19045807,MRO
2016-10-31,13.65,13.68,13.14,13.18,16153837,MRO
2016-11-01,13.37,13.53,12.87,13.27,16540223,MRO
2016-11-02,13.06,13.1,12.36,12.78,26197426,MRO
2016-11-03,13.77,14.76,13.71,14.15,38327534,MRO
2016-11-04,13.91,14.195,13.655,13.69,29039646,MRO
2016-11-07,14.1,14.26,13.915,14.15,16077005,MRO
2016-11-08,14.03,14.365,13.98,14.25,11009255,MRO
2016-11-09,14.18,15.07,14.18,14.88,22354113,MRO
2016-11-10,14.73,15.23,14.63,15.14,19249962,MRO
2016-11-11,14.94,15.066,14.365,14.89,13642070,MRO
2016-11-14,14.7,15.0,14.45,14.93,15132705,MRO
2016-11-15,15.24,15.85,15.15,15.7,20432718,MRO
2016-11-16,15.55,15.925,15.35,15.56,16469427,MRO
2016-11-17,15.8,16.07,15.44,15.46,17795688,MRO
2016-11-18,15.52,15.825,15.49,15.62,13993762,MRO
2016-11-21,16.08,16.575,16.04,16.48,19714327,MRO
2016-11-22,16.41,16.73,16.01,16.55,17922551,MRO
2016-11-23,16.37,16.795,16.29,16.78,11231579,MRO
2016-11-25,16.63,16.63,16.14,16.28,7921576,MRO
2016-11-28,16.55,16.58,15.51,15.54,20131745,MRO
2016-11-29,15.14,15.16,14.71,14.95,20300474,MRO
2016-11-30,16.38,18.55,16.38,18.06,74592364,MRO
2016-12-01,19.12,19.14,17.58,17.89,36112885,MRO
2016-12-02,17.84,18.39,17.84,18.2,16678730,MRO
2016-12-05,18.55,18.725,18.29,18.39,14032091,MRO
2016-12-06,18.12,18.619,17.93,18.35,13954503,MRO
2016-12-07,18.21,18.49,18.09,18.42,14177750,MRO
2016-12-08,18.5,18.59,18.165,18.38,14506414,MRO
2016-12-09,18.56,18.58,18.08,18.25,10999743,MRO
2016-12-12,19.15,19.28,18.48,18.49,21517418,MRO
2016-12-13,18.81,19.0,18.325,18.8,18022920,MRO
2016-12-14,18.59,18.95,18.16,18.2,21318969,MRO
2016-12-15,17.86,18.59,17.56,18.24,18064028,MRO
2016-12-16,18.34,19.0166,18.22,18.59,20606480,MRO
2016-12-19,18.65,18.695,18.3,18.51,10731702,MRO
2016-12-20,18.61,18.79,18.24,18.31,10116033,MRO
2016-12-21,18.56,18.59,18.045,18.08,8167334,MRO
2016-12-22,18.12,18.35,18.0,18.04,9169496,MRO
2016-12-23,17.98,18.2,17.94,18.06,7624357,MRO
2016-12-27,18.1,18.2,18.0,18.14,5384102,MRO
2016-12-28,18.11,18.29,17.84,17.85,8333827,MRO
2016-12-29,17.78,17.83,17.44,17.57,7019998,MRO
2016-12-30,17.57,17.815,17.21,17.31,7920492,MRO
2017-01-03,17.74,18.06,17.29,17.76,13525956,MRO
2017-01-04,17.71,18.09,17.54,18.05,9323117,MRO
2017-01-05,18.1,18.27,17.88,18.18,9764740,MRO
2017-01-06,18.17,18.17,17.83,17.88,7807763,MRO
2017-01-09,17.64,17.75,17.4,17.4,8866686,MRO
2017-01-10,17.5,17.58,17.35,17.48,6969475,MRO
2017-01-11,17.56,17.76,17.47,17.69,9787363,MRO
2017-01-12,18.03,18.1,17.325,17.44,10282420,MRO
2017-01-13,17.33,17.49,17.24,17.45,5406827,MRO
2017-01-17,17.63,17.7,17.4,17.44,6865047,MRO
2017-01-18,17.26,17.475,17.15,17.33,9286678,MRO
2017-01-19,17.33,17.505,17.21,17.27,6267139,MRO
2017-01-20,17.49,17.745,17.42,17.61,11179169,MRO
2017-01-23,17.48,17.615,17.27,17.42,9514775,MRO
2017-01-24,17.55,17.91,17.5,17.7,8316047,MRO
2017-01-25,17.69,17.88,17.67,17.75,8053516,MRO
2017-01-26,17.8,17.935,17.64,17.75,6978412,MRO
2017-01-27,17.68,17.7,17.28,17.41,6444256,MRO
2017-01-30,17.27,17.34,16.355,16.53,13623395,MRO
2017-01-31,16.55,16.75,16.28,16.75,10892719,MRO
2017-02-01,17.03,17.12,16.23,16.59,11449083,MRO
2017-02-02,16.64,16.77,16.29,16.68,9235813,MRO
2017-02-03,16.7,17.36,16.66,17.23,12758614,MRO
2017-02-06,17.25,17.25,16.46,16.52,9566020,MRO
2017-02-07,16.39,16.43,15.75,16.03,14647836,MRO
2017-02-08,15.86,16.24,15.63,15.88,13282283,MRO
2017-02-09,16.13,16.2301,15.925,16.05,8911580,MRO
2017-02-10,16.38,16.4,16.05,16.19,11992619,MRO
2017-02-13,16.08,16.14,15.79,16.06,14778846,MRO
2017-02-14,16.16,16.43,15.97,16.41,11092094,MRO
2017-02-15,16.39,16.57,16.19,16.3,13241260,MRO
2017-02-16,16.6,17.05,16.13,16.17,23882206,MRO
2017-02-17,16.05,16.26,15.93,16.23,13921148,MRO
2017-02-21,16.42,16.635,16.32,16.38,13302165,MRO
2017-02-22,16.2,16.26,15.73,15.76,14602335,MRO
2017-02-23,16.25,16.25,15.7,15.98,16366349,MRO
2017-02-24,15.69,15.99,15.59,15.73,12131010,MRO
2017-02-27,15.9,15.98,15.66,15.85,11130915,MRO
2017-02-28,15.68,16.12,15.67,16.0,13377907,MRO
2017-03-01,16.16,16.65,16.1,16.45,12991682,MRO
2017-03-02,16.25,16.48,16.085,16.14,11310758,MRO
2017-03-03,16.18,16.5,16.12,16.18,6984632,MRO
2017-03-06,16.1,16.48,15.98,16.47,8821140,MRO
2017-03-07,16.55,16.588,16.11,16.28,11320444,MRO
2017-03-08,16.12,16.21,14.81,14.87,24467105,MRO
2017-03-09,15.69,16.07,15.22,16.07,36557869,MRO
2017-03-10,16.44,16.54,15.61,16.16,24326687,MRO
2017-03-13,16.05,16.245,15.8,15.84,15432314,MRO
2017-03-14,15.49,15.5,14.61,15.32,24942891,MRO
2017-03-15,15.48,15.68,15.23,15.56,15756356,MRO
2017-03-16,15.63,15.7,15.43,15.55,9523244,MRO
2017-03-17,15.61,15.65,15.39,15.46,12129438,MRO
2017-03-20,15.29,15.52,15.08,15.48,11142568,MRO
2017-03-21,15.55,15.565,14.885,15.05,15350747,MRO
2017-03-22,14.95,15.13,14.81,15.02,10055389,MRO
2017-03-23,14.96,15.02,14.66,14.68,14362607,MRO
2017-03-24,14.73,14.95,14.55,14.61,11814853,MRO
2017-03-27,14.41,14.78,14.3,14.75,9639768,MRO
2017-03-28,14.76,15.27,14.715,15.23,13184954,MRO
2017-03-29,15.21,15.98,15.18,15.85,15762081,MRO
2017-03-30,16.05,16.18,15.775,15.85,13249700,MRO
2017-03-31,15.8,16.0,15.56,15.8,9802733,MRO
2017-04-03,15.81,15.9,15.54,15.82,8428273,MRO
2017-04-04,15.81,16.15,15.65,16.14,9142062,MRO
2017-04-05,16.31,16.64,15.95,15.98,19647056,MRO
2017-04-06,16.14,16.46,16.01,16.31,12363554,MRO
2017-04-07,16.31,16.47,16.25,16.26,12551113,MRO
2017-04-10,16.38,16.68,16.35,16.56,11566712,MRO
2017-04-11,16.56,16.615,16.265,16.6,9674099,MRO
2017-04-12,16.64,16.9,16.29,16.41,16372093,MRO
2017-04-13,16.35,16.4,15.82,15.91,15490945,MRO
2017-04-17,15.91,16.11,15.7,16.02,11375158,MRO
2017-04-18,15.83,16.05,15.51,15.74,14014903,MRO
2017-04-19,15.76,15.82,14.96,15.06,13678193,MRO
2017-04-20,15.16,15.3,15.04,15.09,10314427,MRO
2017-04-21,15.02,15.24,14.89,15.16,14072858,MRO
2017-04-24,15.31,15.36,14.99,15.15,12722638,MRO
2017-04-25,15.17,15.63,15.05,15.61,10929393,MRO
2017-04-26,15.49,15.86,15.31,15.31,14794164,MRO
2017-04-27,15.1,15.18,14.63,14.88,21618281,MRO
2017-04-28,14.99,15.17,14.82,14.87,12815391,MRO
2017-05-01,14.87,14.95,14.74,14.82,7810750,MRO
2017-05-02,14.84,14.95,14.465,14.64,11147998,MRO
2017-05-03,14.56,14.95,14.52,14.85,12226484,MRO
2017-05-04,14.65,14.67,13.97,14.17,18854457,MRO
2017-05-05,14.1,14.34,13.65,14.29,21878546,MRO
2017-05-08,14.29,14.65,14.22,14.59,11747584,MRO
2017-05-09,14.63,14.63,14.28,14.4,10126082,MRO
2017-05-10,14.57,14.94,14.52,14.7,14454263,MRO
2017-05-11,14.66,14.84,14.47,14.48,12619308,MRO
2017-05-12,14.535,14.559,14.1517,14.33,17497995,MRO
2017-05-15,14.93,15.12,14.43,14.54,15984820,MRO
2017-05-16,14.65,14.7,14.32,14.43,12764906,MRO
2017-05-17,14.23,14.61,14.18,14.35,14647038,MRO
2017-05-18,14.22,14.47,14.02,14.12,10776468,MRO
2017-05-19,14.25,14.67,14.21,14.53,12773472,MRO
2017-05-22,14.61,14.7,14.4,14.44,10009221,MRO
2017-05-23,14.49,14.59,14.365,14.56,10507179,MRO
2017-05-24,14.55,14.67,14.36,14.53,13020723,MRO
2017-05-25,14.42,14.7,13.43,13.5,26995539,MRO
2017-05-26,13.52,13.62,13.3,13.52,11294538,MRO
2017-05-30,13.42,13.43,13.11,13.12,10953983,MRO
2017-05-31,12.92,13.1,12.75,13.02,14886131,MRO
2017-06-01,13.05,13.41,12.95,13.1,11616959,MRO
2017-06-02,12.96,12.99,12.56,12.72,13849648,MRO
2017-06-05,12.61,12.86,12.54,12.78,10988549,MRO
2017-06-06,12.76,12.96,12.64,12.88,10660289,MRO
2017-06-07,12.8,12.92,12.125,12.21,24182868,MRO
2017-06-08,12.12,12.36,12.04,12.09,15665919,MRO
2017-06-09,12.15,12.67,12.04,12.54,17448833,MRO
2017-06-12,12.75,12.96,12.55,12.62,13353362,MRO
2017-06-13,12.61,13.06,12.57,13.01,13933733,MRO
2017-06-14,12.87,13.0,12.47,12.64,14260298,MRO
2017-06-15,12.57,12.755,12.26,12.37,12857856,MRO
2017-06-16,12.47,12.59,12.32,12.52,16457424,MRO
2017-06-19,12.54,12.6,12.42,12.49,10139721,MRO
2017-06-20,12.23,12.23,11.85,12.06,18851783,MRO
2017-06-21,11.99,12.13,11.55,11.61,19904441,MRO
2017-06-22,11.72,11.82,11.5,11.59,12304566,MRO
2017-06-23,11.62,11.7357,11.41,11.53,14252811,MRO
2017-06-26,11.56,11.68,11.4,11.53,9819888,MRO
2017-06-27,11.55,11.62,11.315,11.35,24909384,MRO
2017-06-28,11.32,11.57,11.2,11.45,23210374,MRO
2017-06-29,11.51,12.01,11.5,11.71,19772484,MRO
2017-06-30,11.78,11.97,11.6,11.85,15088431,MRO
2017-07-03,11.97,12.227,11.94,12.14,8812912,MRO
2017-07-05,12.03,12.05,11.5701,11.74,18979809,MRO
2017-07-06,11.89,11.96,11.53,11.59,17909368,MRO
2017-07-07,11.54,11.55,11.22,11.47,15445947,MRO
2017-07-10,11.41,11.59,11.34,11.52,10970423,MRO
2017-07-11,11.53,11.73,11.414,11.59,10410178,MRO
2017-07-12,11.72,11.865,11.415,11.43,17744826,MRO
2017-07-13,11.43,11.49,11.22,11.45,18171571,MRO
2017-07-14,11.53,11.665,11.425,11.65,15235661,MRO
2017-07-17,11.63,11.87,11.58,11.59,14067463,MRO
2017-07-18,11.73,11.7786,11.48,11.68,14961552,MRO
2017-07-19,11.66,12.28,11.6,12.25,19457909,MRO
2017-07-20,12.41,12.44,12.07,12.1,18313409,MRO
2017-07-21,12.05,12.08,11.77,11.85,12368309,MRO
2017-07-24,11.87,11.95,11.76,11.88,9086090,MRO
2017-07-25,12.09,12.49,12.08,12.34,19405743,MRO
2017-07-26,12.52,12.62,12.15,12.18,14425313,MRO
2017-07-27,12.17,12.27,11.99,12.23,15910213,MRO
2017-07-28,12.2,12.66,12.2,12.36,15975308,MRO
2017-07-31,12.33,12.39,12.07,12.23,10798345,MRO
2017-08-01,12.78,12.82,12.31,12.345,19044150,MRO
2017-08-02,11.82,12.28,11.75,12.04,23072698,MRO
2017-08-03,12.28,13.11,12.17,12.51,32550204,MRO
2017-08-04,12.51,12.96,12.45,12.9,21773594,MRO
2017-08-07,12.78,12.82,12.31,12.35,19967845,MRO
2017-08-08,12.27,12.65,12.25,12.37,13121097,MRO
2017-08-09,12.44,12.55,12.15,12.2,13580863,MRO
2017-08-10,12.34,12.4,12.03,12.05,12984711,MRO
2017-08-11,11.99,12.24,11.96,12.12,11705821,MRO
2017-08-14,12.08,12.13,11.62,11.63,14230605,MRO
2017-08-15,11.53,11.6,11.36,11.53,11987284,MRO
2017-08-16,11.57,11.63,11.12,11.19,13837717,MRO
2017-08-17,11.12,11.255,10.8,10.82,15778209,MRO
2017-08-18,10.81,10.91,10.55,10.87,28729837,MRO
2017-08-21,10.81,10.83,10.6657,10.77,11220227,MRO
2017-08-22,10.82,10.93,10.7346,10.89,10107701,MRO
2017-08-23,10.83,11.105,10.75,11.02,6713538,MRO
2017-08-24,10.97,11.05,10.89,10.99,7748814,MRO
2017-08-25,11.07,11.1,10.955,11.05,7086851,MRO
2017-08-28,11.05,11.14,10.79,10.92,8585247,MRO
2017-08-29,10.84,10.93,10.68,10.88,7702913,MRO
2017-08-30,10.81,10.93,10.64,10.9,8904797,MRO
2017-08-31,10.98,11.34,10.91,11.12,15377172,MRO
2017-09-01,11.14,11.39,11.03,11.27,7786948,MRO
2017-09-05,11.38,11.5,11.155,11.29,11143780,MRO
2017-09-06,11.4,11.82,11.34,11.73,16719931,MRO
2017-09-07,11.7,11.79,11.595,11.78,10872211,MRO
2017-09-08,11.74,11.74,11.0901,11.31,18652332,MRO
2017-09-11,11.31,11.545,11.24,11.49,8551556,MRO
2017-09-12,11.51,11.76,11.44,11.59,8871420,MRO
2017-09-13,11.65,12.037,11.65,11.91,14818869,MRO
2017-09-14,15.495,16.04,15.34,16.02,14504445,MRO
2017-09-15,11.96,12.07,11.84,12.0,11335041,MRO
2017-09-18,11.94,12.09,11.87,12.02,10070296,MRO
2017-09-19,12.09,12.1185,11.92,12.0,7781787,MRO
2017-09-20,12.04,12.53,12.02,12.42,15745095,MRO
2017-09-21,12.4,12.81,12.31,12.73,18559423,MRO
2017-09-22,12.65,12.969,12.62,12.79,11858658,MRO
2017-09-25,12.96,13.25,12.86,13.19,10769018,MRO
2017-09-26,13.09,13.445,12.97,13.4,14915364,MRO
2017-09-27,13.45,13.81,13.33,13.73,21628011,MRO
2017-09-28,13.77,13.95,13.36,13.53,19314285,MRO
2017-09-29,13.45,13.58,13.3,13.56,14510249,MRO
2017-10-02,13.2,13.6,13.08,13.59,11024592,MRO
2017-10-03,13.56,13.76,13.51,13.76,9736190,MRO
2017-10-04,13.79,14.155,13.78,13.9,14323322,MRO
2017-10-05,13.91,14.08,13.81,13.88,11090661,MRO
2017-10-06,13.63,13.84,13.44,13.55,7784198,MRO
2017-10-09,13.6,13.675,13.46,13.58,6952850,MRO
2017-10-10,13.74,13.84,13.59,13.62,9912484,MRO
2017-10-11,13.66,13.73,13.44,13.68,7727199,MRO
2017-10-12,13.51,13.69,13.469,13.62,6869646,MRO
2017-10-13,13.77,13.95,13.73,13.75,11382952,MRO
2017-10-16,13.85,14.115,13.78,13.85,11375775,MRO
2017-10-17,13.85,13.97,13.65,13.96,9219151,MRO
2017-10-18,13.93,14.14,13.74,13.77,9874703,MRO
2017-10-19,13.69,13.89,13.645,13.74,7345124,MRO
2017-10-20,13.79,13.95,13.74,13.93,7477768,MRO
2017-10-23,13.92,13.9738,13.62,13.63,8690537,MRO
2017-10-24,13.74,13.86,13.64,13.71,12140211,MRO
2017-10-25,13.62,13.765,13.34,13.49,10688510,MRO
2017-10-26,13.52,13.61,13.28,13.56,11090876,MRO
2017-10-27,13.44,13.81,13.39,13.81,9057961,MRO
2017-10-30,13.88,14.24,13.84,14.16,18830332,MRO
2017-10-31,14.12,14.34,13.98,14.22,13880305,MRO
2017-11-01,14.37,14.89,14.35,14.87,17084309,MRO
2017-11-02,14.74,15.535,14.71,15.44,22530148,MRO
2017-11-03,15.5,15.68,15.26,15.58,17527056,MRO
2017-11-06,15.73,16.35,15.67,16.33,23687448,MRO
2017-11-07,16.25,16.59,16.12,16.16,17796789,MRO
2017-11-08,16.12,16.12,15.66,15.75,18182248,MRO
2017-11-09,15.69,15.9,15.6,15.78,13248474,MRO
2017-11-10,15.58,15.76,15.41,15.62,11447588,MRO
2017-11-13,15.62,15.71,15.48,15.55,9103704,MRO
2017-11-14,15.34,15.35,14.83,14.84,14720666,MRO
2017-11-15,14.64,14.915,14.5,14.79,13358198,MRO
2017-11-16,14.76,14.83,14.5,14.52,14253342,MRO
2017-11-17,14.71,15.19,14.7,15.05,10747254,MRO
2017-11-20,14.85,14.87,14.43,14.47,14094732,MRO
2017-11-21,14.53,14.68,14.36,14.52,11689607,MRO
2017-11-22,14.72,14.97,14.67,14.88,20262840,MRO
2017-11-24,14.94,15.29,14.92,15.13,6794234,MRO
2017-11-27,14.87,14.96,14.46,14.48,11718222,MRO
2017-11-28,14.53,14.64,14.44,14.56,11013151,MRO
2017-11-29,14.5,14.8,14.46,14.75,10057448,MRO
2017-11-30,14.96,15.28,14.66,14.84,18675271,MRO
2017-12-01,15.0,15.24,14.79,15.08,18223492,MRO
2017-12-04,14.97,15.48,14.85,14.9,13136865,MRO
2017-12-05,15.16,15.225,14.815,14.88,14085702,MRO
2017-12-06,14.88,14.88,14.38,14.45,10756646,MRO
2017-12-07,14.46,14.785,14.38,14.74,7961454,MRO
2017-12-08,14.89,15.18,14.76,15.15,8441696,MRO
2017-12-11,15.14,15.32,15.04,15.15,10294757,MRO
2017-12-12,15.24,15.29,14.895,15.18,10990062,MRO
2017-12-13,15.19,15.42,15.105,15.2,14765400,MRO
2017-12-14,15.16,15.38,15.07,15.12,9192254,MRO
2017-12-15,15.26,15.345,14.98,15.01,16611347,MRO
2017-12-18,15.1,15.47,14.98,15.43,13875717,MRO
2017-12-19,15.495,16.04,15.34,16.02,14504545,MRO
2017-12-20,16.14,16.36,15.82,16.32,13842507,MRO
2017-12-21,16.39,17.105,16.27,17.05,15603162,MRO
2017-12-22,17.0,17.22,16.88,16.9,9381947,MRO
2017-12-26,17.04,17.3473,16.96,17.26,9356686,MRO
2017-12-27,17.18,17.22,16.93,17.01,7509808,MRO
2017-12-28,17.0,17.1075,16.82,17.07,8274650,MRO
2017-12-29,17.15,17.18,16.92,16.93,7122692,MRO
2018-01-02,17.11,17.39,17.04,17.38,8107020,MRO
2018-01-03,17.45,17.87,17.43,17.67,10684677,MRO
2018-01-04,17.9,18.15,17.6238,18.12,14052092,MRO
2018-01-05,17.96,17.96,17.63,17.89,11962183,MRO
2018-01-08,17.87,17.98,17.65,17.97,7096781,MRO
2018-01-09,18.01,18.13,17.855,18.05,12120455,MRO
2018-01-10,18.09,18.15,17.85,17.9,7921869,MRO
2018-01-11,18.0,18.81,17.94,18.6,13189720,MRO
2018-01-12,18.68,18.9564,18.57,18.82,10312221,MRO
2018-01-16,18.89,18.91,18.2231,18.24,13872546,MRO
2018-01-17,18.35,19.04,18.07,18.84,19818169,MRO
2018-01-18,18.76,18.92,18.46,18.69,10145137,MRO
2018-01-19,18.54,18.59,18.26,18.58,7614689,MRO
2018-01-22,18.65,19.28,18.61,19.28,13343213,MRO
2018-01-23,19.34,19.52,18.92,19.22,11965002,MRO
2018-01-24,19.34,19.48,19.01,19.28,11367172,MRO
2018-01-25,19.44,19.45,18.65,18.68,9251595,MRO
2018-01-26,18.65,19.04,18.46,18.84,8947447,MRO
2018-01-29,18.63,19.07,18.51,18.62,7613634,MRO
2018-01-30,18.45,18.49,17.71,18.06,12467494,MRO
2018-01-31,18.06,18.3,17.97,18.19,9760274,MRO
2018-02-01,18.25,18.52,18.16,18.43,9494424,MRO
2018-02-02,18.14,18.23,17.4201,17.52,10885077,MRO
2018-02-05,16.7,17.38,16.61,16.78,15320078,MRO
2018-02-06,16.31,17.3267,16.14,17.23,16059039,MRO
2018-02-07,17.16,17.645,16.32,16.33,17435450,MRO
2013-02-08,27.35,27.71,27.31,27.55,33318306,MSFT
2013-02-11,27.65,27.92,27.5,27.86,32247549,MSFT
2013-02-12,27.88,28.0,27.75,27.88,35990829,MSFT
2013-02-13,27.93,28.11,27.88,28.03,41715530,MSFT
2013-02-14,27.92,28.06,27.87,28.04,32663174,MSFT
2013-02-15,28.04,28.16,27.875,28.01,49650538,MSFT
2013-02-19,27.8801,28.09,27.8,28.045,38804616,MSFT
2013-02-20,28.13,28.2,27.83,27.87,44109412,MSFT
2013-02-21,27.74,27.74,27.23,27.49,49078338,MSFT
2013-02-22,27.68,27.76,27.48,27.76,31425726,MSFT
2013-02-25,27.97,28.05,27.37,27.37,48011248,MSFT
2013-02-26,27.38,27.6,27.34,27.37,49917353,MSFT
2013-02-27,27.42,28.0,27.33,27.81,36390889,MSFT
2013-02-28,27.88,27.97,27.74,27.8,35836861,MSFT
2013-03-01,27.72,27.98,27.52,27.95,34849287,MSFT
2013-03-04,27.85,28.15,27.7,28.15,38163549,MSFT
2013-03-05,28.29,28.54,28.16,28.35,41431097,MSFT
2013-03-06,28.21,28.23,27.78,28.09,51448452,MSFT
2013-03-07,28.11,28.28,28.005,28.14,29196691,MSFT
2013-03-08,28.25,28.33,27.96,28.0,37667133,MSFT
2013-03-11,27.94,27.97,27.67,27.87,36627200,MSFT
2013-03-12,27.84,27.95,27.64,27.91,39252591,MSFT
2013-03-13,27.87,28.02,27.75,27.915,29093296,MSFT
2013-03-14,28.0,28.16,27.93,28.135,55910657,MSFT
2013-03-15,28.03,28.16,27.98,28.035,92709815,MSFT
2013-03-18,27.88,28.28,27.81,28.1,44825522,MSFT
2013-03-19,28.12,28.22,28.03,28.18,51901568,MSFT
2013-03-20,28.34,28.49,28.18,28.315,35447348,MSFT
2013-03-21,28.11,28.36,28.05,28.11,34233061,MSFT
2013-03-22,28.19,28.3379,28.1,28.25,28689434,MSFT
2013-03-25,28.3,28.35,27.96,28.16,44153931,MSFT
2013-03-26,28.24,28.34,28.11,28.155,27822154,MSFT
2013-03-27,28.14,28.445,28.08,28.37,36046203,MSFT
2013-03-28,28.32,28.66,28.26,28.605,55453713,MSFT
2013-04-01,28.64,28.66,28.36,28.61,29199115,MSFT
2013-04-02,28.59,28.85,28.52,28.8,28455715,MSFT
2013-04-03,28.75,28.95,28.54,28.56,35062269,MSFT
2013-04-04,28.39,28.61,28.27,28.595,45262208,MSFT
2013-04-05,28.22,28.78,28.11,28.7,50927261,MSFT
2013-04-08,28.73,28.73,28.47,28.59,34759424,MSFT
2013-04-09,28.73,29.815,28.68,29.61,77733607,MSFT
2013-04-10,29.57,30.32,29.52,30.28,71024236,MSFT
2013-04-11,29.1,29.2,28.73,28.935,130903838,MSFT
2013-04-12,28.85,29.02,28.66,28.79,62882640,MSFT
2013-04-15,28.65,28.98,28.51,28.69,56332862,MSFT
2013-04-16,28.9,29.14,28.695,28.97,52795256,MSFT
2013-04-17,28.85,29.04,28.6,28.825,52840621,MSFT
2013-04-18,28.95,28.98,28.5,28.79,56772087,MSFT
2013-04-19,29.62,30.24,29.61,29.765,99790116,MSFT
2013-04-22,30.3,31.18,30.27,30.83,137901279,MSFT
2013-04-23,30.7,30.9,30.38,30.6,59027213,MSFT
2013-04-24,30.62,31.92,30.6,31.76,90897055,MSFT
2013-04-25,31.71,32.84,31.54,31.94,110685794,MSFT
2013-04-26,31.9,31.98,31.45,31.79,47799284,MSFT
2013-04-29,31.8,32.68,31.77,32.61,59116288,MSFT
2013-04-30,32.56,33.11,32.28,33.1,75116271,MSFT
2013-05-01,32.93,33.08,32.6,32.72,54328805,MSFT
2013-05-02,32.63,33.17,32.39,33.16,46055944,MSFT
2013-05-03,33.23,33.52,33.08,33.49,46784484,MSFT
2013-05-06,33.42,33.91,33.25,33.75,40978078,MSFT
2013-05-07,33.65,33.79,33.24,33.31,42916453,MSFT
2013-05-08,33.0667,33.24,32.65,32.99,51643216,MSFT
2013-05-09,32.85,33.0,32.59,32.66,46399199,MSFT
2013-05-10,32.67,32.72,32.32,32.69,36394841,MSFT
2013-05-13,32.61,33.07,32.55,33.03,36027027,MSFT
2013-05-14,32.8601,33.53,32.8,33.53,56867771,MSFT
2013-05-15,33.45,33.9,33.43,33.845,46303779,MSFT
2013-05-16,33.64,34.15,33.55,34.08,59381496,MSFT
2013-05-17,34.1301,34.87,34.1,34.87,60666467,MSFT
2013-05-20,34.73,35.095,34.68,35.08,54020102,MSFT
2013-05-21,35.1,35.2725,34.72,34.85,48693429,MSFT
2013-05-22,34.79,34.84,34.36,34.61,66043135,MSFT
2013-05-23,34.23,34.55,33.9,34.15,51102326,MSFT
2013-05-24,33.92,34.28,33.9,34.269,33174304,MSFT
2013-05-28,34.42,35.18,34.41,35.02,48211220,MSFT
2013-05-29,34.74,35.02,34.57,34.88,38411673,MSFT
2013-05-30,34.85,35.25,34.813,35.03,51130805,MSFT
2013-05-31,34.82,35.28,34.79,34.9,56162496,MSFT
2013-06-03,34.92,35.63,34.83,35.59,51249396,MSFT
2013-06-04,35.62,35.74,34.771,34.99,65529399,MSFT
2013-06-05,34.6,34.89,34.43,34.78,46023857,MSFT
2013-06-06,34.84,35.11,34.49,34.96,37617747,MSFT
2013-06-07,35.25,35.78,35.06,35.67,40757245,MSFT
2013-06-10,35.51,35.65,35.14,35.47,35991809,MSFT
2013-06-11,35.05,35.18,34.68,34.84,39435445,MSFT
2013-06-12,35.14,35.27,34.85,35.0,37371982,MSFT
2013-06-13,34.99,35.02,34.59,34.715,45635878,MSFT
2013-06-14,34.55,34.6901,34.25,34.4,53191609,MSFT
2013-06-17,34.69,35.16,34.63,35.0,49670032,MSFT
2013-06-18,34.97,35.17,34.895,34.98,28614869,MSFT
2013-06-19,34.96,35.09,34.59,34.59,30816008,MSFT
2013-06-20,34.26,34.33,33.37,33.49,54493643,MSFT
2013-06-21,33.66,33.73,33.05,33.265,85337340,MSFT
2013-06-24,32.94,34.2,32.57,33.715,56108988,MSFT
2013-06-25,34.08,34.38,33.46,33.67,44051085,MSFT
2013-06-26,34.12,34.48,33.8875,34.35,48665592,MSFT
2013-06-27,34.52,34.78,34.5,34.62,28993042,MSFT
2013-06-28,34.38,34.79,34.34,34.545,65545445,MSFT
2013-07-01,34.75,34.99,34.33,34.36,31054868,MSFT
2013-07-02,34.41,34.4389,33.63,33.94,37629522,MSFT
2013-07-03,33.66,34.37,33.6,34.01,15994380,MSFT
2013-07-05,34.09,34.24,33.581,34.21,26085831,MSFT
2013-07-08,34.35,34.59,33.98,34.325,32396842,MSFT
2013-07-09,34.58,34.6,34.14,34.35,25318501,MSFT
2013-07-10,34.34,34.81,34.32,34.7,29863085,MSFT
2013-07-11,35.0,35.77,34.9,35.685,53618047,MSFT
2013-07-12,35.58,35.73,35.28,35.67,35501154,MSFT
2013-07-15,35.66,36.22,35.58,36.17,34142125,MSFT
2013-07-16,36.01,36.4299,35.96,36.27,36378481,MSFT
2013-07-17,36.34,36.39,35.49,35.74,37281516,MSFT
2013-07-18,35.72,35.89,35.22,35.44,49118611,MSFT
2013-07-19,32.4,32.67,31.02,31.4,248354245,MSFT
2013-07-22,31.7,32.01,31.6,32.01,79024753,MSFT
2013-07-23,31.91,32.04,31.71,31.82,65810331,MSFT
2013-07-24,32.035,32.19,31.89,31.96,52802180,MSFT
2013-07-25,31.62,31.65,31.25,31.39,63212927,MSFT
2013-07-26,31.26,31.62,31.205,31.62,38633539,MSFT
2013-07-29,31.47,31.6,31.4,31.54,28873969,MSFT
2013-07-30,31.78,32.12,31.55,31.85,45799476,MSFT
2013-07-31,31.97,32.05,31.71,31.84,43898435,MSFT
2013-08-01,32.06,32.09,31.6,31.67,42552467,MSFT
2013-08-02,31.69,31.9,31.565,31.89,29121484,MSFT
2013-08-05,31.9,32.0,31.64,31.7,30984542,MSFT
2013-08-06,31.55,31.67,31.38,31.58,36331541,MSFT
2013-08-07,31.54,32.1,31.25,32.063,38060978,MSFT
2013-08-08,32.24,33.07,32.05,32.89,59035735,MSFT
2013-08-09,32.77,32.9,32.47,32.7,26801087,MSFT
2013-08-12,32.46,32.97,32.46,32.87,25494043,MSFT
2013-08-13,32.51,32.55,32.21,32.23,39464299,MSFT
2013-08-14,32.14,33.36,31.7,32.35,48520460,MSFT
2013-08-15,32.0,32.18,30.84,31.79,33337991,MSFT
2013-08-16,31.79,31.99,31.66,31.8,32864665,MSFT
2013-08-19,31.76,31.97,31.38,31.393,27902716,MSFT
2013-08-20,31.44,31.9,31.37,31.62,22979513,MSFT
2013-08-21,31.61,32.01,31.54,31.61,37398935,MSFT
2013-08-22,32.185,32.49,32.1,32.39,31123321,MSFT
2013-08-23,35.17,35.2,34.0,34.75,225442537,MSFT
2013-08-26,34.4,34.67,34.03,34.15,72553311,MSFT
2013-08-27,33.515,34.1,33.15,33.26,58519145,MSFT
2013-08-28,33.39,33.6,33.0,33.02,44258420,MSFT
2013-08-29,32.93,33.6,32.8,33.55,45271567,MSFT
2013-08-30,33.37,33.48,33.09,33.4,42774005,MSFT
2013-09-03,31.75,32.07,31.29,31.88,154489546,MSFT
2013-09-04,31.39,31.47,31.11,31.195,142273577,MSFT
2013-09-05,31.1,31.44,30.95,31.235,71623991,MSFT
2013-09-06,31.31,31.39,31.13,31.152,75436430,MSFT
2013-09-09,31.2208,31.79,31.2,31.655,49610584,MSFT
2013-09-10,31.9,32.4,31.79,32.39,56881864,MSFT
2013-09-11,32.57,32.93,32.53,32.74,39069730,MSFT
2013-09-12,32.72,32.78,32.59,32.69,32861951,MSFT
2013-09-13,32.77,33.07,32.505,33.03,40899039,MSFT
2013-09-16,33.38,33.5,32.73,32.801,55010116,MSFT
2013-09-17,33.42,33.47,32.9,32.93,84683924,MSFT
2013-09-18,32.99,33.4,32.83,33.32,64100189,MSFT
2013-09-19,33.48,33.68,33.32,33.64,42015792,MSFT
2013-09-20,33.41,33.48,32.685,32.791,102862119,MSFT
2013-09-23,32.5401,32.969,32.5,32.74,39826261,MSFT
2013-09-24,32.87,32.87,32.15,32.455,40245140,MSFT
2013-09-25,32.49,32.8,32.4,32.505,28830930,MSFT
2013-09-26,32.64,33.0,32.59,32.77,28483079,MSFT
2013-09-27,32.88,33.75,32.87,33.27,55330514,MSFT
2013-09-30,33.0,33.31,32.7,33.28,39838108,MSFT
2013-10-01,33.35,33.61,33.3,33.58,36691926,MSFT
2013-10-02,33.36,34.03,33.29,33.92,46931866,MSFT
2013-10-03,33.88,34.0,33.42,33.86,38704461,MSFT
2013-10-04,33.69,33.99,33.62,33.88,32988495,MSFT
2013-10-07,33.6,33.71,33.2,33.3,35067124,MSFT
2013-10-08,33.31,33.33,32.8,33.01,41095160,MSFT
2013-10-09,33.07,33.3499,32.96,33.07,35843167,MSFT
2013-10-10,33.31,33.89,33.26,33.76,42875141,MSFT
2013-10-11,33.68,34.14,33.68,34.13,30033336,MSFT
2013-10-14,33.9,34.5,33.78,34.45,27757870,MSFT
2013-10-15,34.67,34.99,34.47,34.49,47107657,MSFT
2013-10-16,34.6,34.895,34.56,34.64,35111593,MSFT
2013-10-17,34.45,34.99,34.37,34.92,31359198,MSFT
2013-10-18,34.82,34.99,34.33,34.96,41811699,MSFT
2013-10-21,34.98,35.2,34.91,34.99,27436505,MSFT
2013-10-22,35.02,35.1,34.52,34.58,40438546,MSFT
2013-10-23,34.35,34.49,33.674,33.76,58600499,MSFT
2013-10-24,33.82,34.1,33.57,33.72,53209728,MSFT
2013-10-25,35.88,36.29,35.47,35.73,113493954,MSFT
2013-10-28,35.61,35.73,35.27,35.57,38383594,MSFT
2013-10-29,35.6301,35.72,35.26,35.52,31702613,MSFT
2013-10-30,35.53,35.79,35.43,35.54,37002061,MSFT
2013-10-31,35.66,35.69,35.34,35.405,41689563,MSFT
2013-11-01,35.67,35.69,35.39,35.525,40271887,MSFT
2013-11-04,35.59,35.98,35.55,35.94,28061873,MSFT
2013-11-05,35.7899,36.71,35.77,36.64,51681868,MSFT
2013-11-06,37.24,38.22,37.06,38.18,88948830,MSFT
2013-11-07,37.96,38.01,37.43,37.5,60445258,MSFT
2013-11-08,37.67,37.78,37.34,37.78,36743157,MSFT
2013-11-11,37.69,37.775,37.355,37.59,26872537,MSFT
2013-11-12,37.38,37.595,37.2,37.36,31651589,MSFT
2013-11-13,36.98,38.16,36.9,38.155,44957611,MSFT
2013-11-14,37.87,38.13,37.72,38.021,46186577,MSFT
2013-11-15,37.95,38.02,37.72,37.841,50602034,MSFT
2013-11-18,37.35,37.58,37.07,37.2,53277485,MSFT
2013-11-19,36.85,37.23,36.67,36.74,44274987,MSFT
2013-11-20,36.87,37.41,36.86,37.08,32231827,MSFT
2013-11-21,37.27,37.53,37.26,37.4,23064699,MSFT
2013-11-22,37.525,37.68,37.33,37.57,27981996,MSFT
2013-11-25,37.93,37.95,37.57,37.64,30648148,MSFT
2013-11-26,37.57,37.65,37.35,37.35,34468069,MSFT
2013-11-27,37.57,37.76,37.49,37.6,26002050,MSFT
2013-11-29,37.82,38.29,37.82,38.13,22090428,MSFT
2013-12-02,38.09,38.78,38.06,38.45,42950373,MSFT
2013-12-03,38.14,38.49,38.08,38.31,52109760,MSFT
2013-12-04,38.21,38.98,38.12,38.94,51983578,MSFT
2013-12-05,38.85,38.875,37.18,38.0,116313834,MSFT
2013-12-06,38.42,38.55,37.99,38.36,36457292,MSFT
2013-12-09,38.56,38.87,38.37,38.705,30286015,MSFT
2013-12-10,38.61,38.9,38.02,38.11,37828593,MSFT
2013-12-11,38.06,38.3,37.39,37.61,39853379,MSFT
2013-12-12,37.64,37.64,37.18,37.22,36012761,MSFT
2013-12-13,37.42,37.45,36.62,36.69,40074360,MSFT
2013-12-16,36.73,37.0,36.54,36.885,31734515,MSFT
2013-12-17,36.94,37.11,36.3344,36.52,45687679,MSFT
2013-12-18,36.3601,36.6,35.53,36.58,63192067,MSFT
2013-12-19,36.51,36.55,36.08,36.25,34157264,MSFT
2013-12-20,36.2,36.93,36.185,36.8,62650324,MSFT
2013-12-23,36.81,36.89,36.55,36.62,25128740,MSFT
2013-12-24,36.72,37.17,36.64,37.08,14242997,MSFT
2013-12-26,37.2,37.49,37.17,37.44,17614984,MSFT
2013-12-27,37.58,37.62,37.17,37.29,14563533,MSFT
2013-12-30,37.22,37.38,36.9006,37.29,16290475,MSFT
2013-12-31,37.4,37.58,37.217,37.41,17505770,MSFT
2014-01-02,37.35,37.4,37.1,37.16,30643745,MSFT
2014-01-03,37.2,37.22,36.6,36.91,31134795,MSFT
2014-01-06,36.85,36.89,36.11,36.13,43615035,MSFT
2014-01-07,36.325,36.49,36.21,36.41,35924726,MSFT
2014-01-08,36.0,36.14,35.58,35.76,59979542,MSFT
2014-01-09,35.88,35.91,35.4,35.53,36520448,MSFT
2014-01-10,35.9,36.15,35.75,36.04,40558766,MSFT
2014-01-13,35.99,36.02,34.83,34.98,45923872,MSFT
2014-01-14,34.73,35.88,34.63,35.78,41627325,MSFT
2014-01-15,35.9,36.79,35.85,36.76,44909545,MSFT
2014-01-16,36.69,37.0,36.31,36.89,38035708,MSFT
2014-01-17,36.83,36.83,36.15,36.38,46298736,MSFT
2014-01-21,36.82,36.82,36.06,36.17,31578979,MSFT
2014-01-22,36.26,36.32,35.75,35.93,21965266,MSFT
2014-01-23,36.09,36.13,35.52,36.055,44515126,MSFT
2014-01-24,37.45,37.55,36.53,36.805,77051806,MSFT
2014-01-27,36.87,36.89,35.98,36.03,44485767,MSFT
2014-01-28,36.12,36.39,35.75,36.27,36225755,MSFT
2014-01-29,35.98,36.88,35.9,36.66,52790351,MSFT
2014-01-30,36.79,36.88,36.23,36.86,35111959,MSFT
2014-01-31,36.95,37.89,36.56,37.84,93190755,MSFT
2014-02-03,37.74,37.985,36.43,36.48,64102391,MSFT
2014-02-04,36.97,37.189,36.25,36.35,55526924,MSFT
2014-02-05,36.29,36.47,35.8,35.82,55841097,MSFT
2014-02-06,35.8,36.25,35.69,36.18,35380994,MSFT
2014-02-07,36.32,36.59,36.01,36.56,33348008,MSFT
2014-02-10,36.63,36.8,36.29,36.8,26782083,MSFT
2014-02-11,36.88,37.26,36.86,37.175,32164989,MSFT
2014-02-12,37.35,37.6,37.3,37.47,27055869,MSFT
2014-02-13,37.33,37.86,37.33,37.61,37647772,MSFT
2014-02-14,37.39,37.78,37.33,37.62,42986738,MSFT
2014-02-18,37.63,37.78,37.41,37.42,32839707,MSFT
2014-02-19,37.22,37.75,37.21,37.51,29794084,MSFT
2014-02-20,37.57,37.87,37.395,37.75,27541038,MSFT
2014-02-21,37.94,38.35,37.86,37.98,38030656,MSFT
2014-02-24,37.69,37.975,37.54,37.69,32143395,MSFT
2014-02-25,37.61,37.85,37.35,37.54,30867657,MSFT
2014-02-26,37.5801,37.74,37.19,37.47,41042629,MSFT
2014-02-27,37.45,37.89,37.23,37.86,33919024,MSFT
2014-02-28,37.98,38.46,37.82,38.31,41217028,MSFT
2014-03-03,37.92,38.13,37.495,37.78,29716052,MSFT
2014-03-04,38.2,38.48,38.07,38.41,26868337,MSFT
2014-03-05,38.25,38.2699,37.93,38.11,20520432,MSFT
2014-03-06,38.14,38.24,37.89,38.15,23605310,MSFT
2014-03-07,38.28,38.36,37.69,37.9,26596635,MSFT
2014-03-10,37.99,38.01,37.72,37.82,19007850,MSFT
2014-03-11,37.87,38.23,37.72,38.02,25218133,MSFT
2014-03-12,37.8,38.43,37.79,38.27,30496295,MSFT
2014-03-13,38.42,38.45,37.6414,37.89,32169650,MSFT
2014-03-14,37.651,38.135,37.5058,37.7,27195638,MSFT
2014-03-17,37.9,38.41,37.79,38.05,20479610,MSFT
2014-03-18,38.26,39.9,38.22,39.55,64063866,MSFT
2014-03-19,39.47,39.55,38.91,39.27,35597241,MSFT
2014-03-20,39.25,40.649,39.24,40.33,59269801,MSFT
2014-03-21,40.72,40.94,40.01,40.16,80731942,MSFT
2014-03-24,40.34,40.64,39.86,40.5,46098374,MSFT
2014-03-25,40.66,40.99,39.9599,40.34,43193147,MSFT
2014-03-26,40.48,40.705,39.6,39.79,41982966,MSFT
2014-03-27,39.74,39.97,39.34,39.36,35369170,MSFT
2014-03-28,39.79,40.635,39.68,40.3,43472747,MSFT
2014-03-31,40.43,41.5,40.4,40.99,46886284,MSFT
2014-04-01,41.15,41.59,41.07,41.42,32610395,MSFT
2014-04-02,41.44,41.66,41.17,41.35,28607267,MSFT
2014-04-03,41.29,41.29,40.71,41.01,30139567,MSFT
2014-04-04,41.25,41.39,39.64,39.87,51409573,MSFT
2014-04-07,39.96,40.27,39.74,39.8,37559615,MSFT
2014-04-08,39.75,39.93,39.2,39.82,35919609,MSFT
2014-04-09,39.93,40.55,39.88,40.47,27398687,MSFT
2014-04-10,40.44,40.69,39.09,39.36,45960848,MSFT
2014-04-11,39.0,39.79,39.0,39.209,34333298,MSFT
2014-04-14,39.11,39.41,38.9,39.18,32006651,MSFT
2014-04-15,39.34,39.96,39.05,39.75,33978673,MSFT
2014-04-16,40.06,40.415,39.905,40.4,30616304,MSFT
2014-04-17,40.01,40.195,39.51,40.01,36689399,MSFT
2014-04-21,40.13,40.15,39.79,39.94,22222222,MSFT
2014-04-22,39.96,40.14,39.83,39.99,27057271,MSFT
2014-04-23,39.99,39.99,39.47,39.69,24602781,MSFT
2014-04-24,39.74,39.97,39.3,39.86,42381594,MSFT
2014-04-25,40.29,40.68,39.75,39.91,56883812,MSFT
2014-04-28,40.14,41.29,40.09,40.87,50610208,MSFT
2014-04-29,41.1,41.19,40.39,40.51,29637370,MSFT
2014-04-30,40.4,40.5,40.1699,40.4,35464148,MSFT
2014-05-01,40.2401,40.36,39.95,40.0,28791455,MSFT
2014-05-02,40.31,40.34,39.66,39.69,43417914,MSFT
2014-05-05,39.52,39.6399,39.3,39.43,22460928,MSFT
2014-05-06,39.29,39.35,38.95,39.06,27112373,MSFT
2014-05-07,39.22,39.51,38.51,39.425,41749497,MSFT
2014-05-08,39.34,39.9,38.97,39.64,32123032,MSFT
2014-05-09,39.54,39.85,39.37,39.54,29647646,MSFT
2014-05-12,39.74,40.02,39.65,39.97,22787185,MSFT
2014-05-13,39.92,40.5,39.85,40.42,27004768,MSFT
2014-05-14,40.3,40.45,40.05,40.24,18818711,MSFT
2014-05-15,40.09,40.4,39.51,39.6,37793243,MSFT
2014-05-16,39.67,39.84,39.27,39.83,29868272,MSFT
2014-05-19,39.61,39.82,39.46,39.75,24537438,MSFT
2014-05-20,39.68,39.94,39.46,39.68,21322341,MSFT
2014-05-21,39.8,40.35,39.7399,40.35,22399392,MSFT
2014-05-22,40.29,40.35,39.85,40.1,20202485,MSFT
2014-05-23,40.37,40.37,40.0,40.12,18020866,MSFT
2014-05-27,40.26,40.26,39.81,40.19,26161164,MSFT
2014-05-28,40.14,40.19,39.82,40.01,25711565,MSFT
2014-05-29,40.15,40.35,39.91,40.34,19893872,MSFT
2014-05-30,40.45,40.97,40.25,40.94,34575579,MSFT
2014-06-02,40.95,41.09,40.68,40.79,18504300,MSFT
2014-06-03,40.6,40.68,40.25,40.29,18071096,MSFT
2014-06-04,40.21,40.37,39.86,40.32,23210341,MSFT
2014-06-05,40.59,41.25,40.4,41.21,31865213,MSFT
2014-06-06,41.48,41.66,41.24,41.48,24060542,MSFT
2014-06-09,41.39,41.48,41.02,41.27,15019425,MSFT
2014-06-10,41.03,41.16,40.86,41.11,15117689,MSFT
2014-06-11,40.93,41.07,40.765,40.86,18039990,MSFT
2014-06-12,40.81,40.88,40.29,40.58,29823030,MSFT
2014-06-13,41.1,41.565,40.86,41.23,26310697,MSFT
2014-06-16,41.04,41.61,41.04,41.5,24205297,MSFT
2014-06-17,41.29,41.91,40.335,41.68,22518630,MSFT
2014-06-18,41.605,41.74,41.18,41.65,27097228,MSFT
2014-06-19,41.57,41.77,41.3301,41.51,19837767,MSFT
2014-06-20,41.445,41.83,41.38,41.68,47765407,MSFT
2014-06-23,41.73,42.0,41.69,41.99,18743905,MSFT
2014-06-24,41.83,41.94,41.56,41.745,26518274,MSFT
2014-06-25,41.7,42.05,41.46,42.03,20051576,MSFT
2014-06-26,41.93,41.94,41.43,41.72,23604409,MSFT
2014-06-27,41.61,42.29,41.51,42.25,74641945,MSFT
2014-06-30,42.17,42.21,41.7,41.7,30805472,MSFT
2014-07-01,41.86,42.15,41.69,41.87,26922597,MSFT
2014-07-02,41.73,41.9,41.53,41.9,20208526,MSFT
2014-07-03,41.91,41.99,41.56,41.8,15969310,MSFT
2014-07-07,41.75,42.12,41.71,41.99,21953619,MSFT
2014-07-08,41.87,42.0,41.61,41.78,31218208,MSFT
2014-07-09,41.98,41.99,41.53,41.67,18445910,MSFT
2014-07-10,41.37,42.0,41.05,41.685,21856832,MSFT
2014-07-11,41.7,42.09,41.48,42.09,24087374,MSFT
2014-07-14,42.22,42.45,42.04,42.14,21882943,MSFT
2014-07-15,42.33,42.47,42.03,42.45,28758961,MSFT
2014-07-16,42.51,44.31,42.48,44.08,63322372,MSFT
2014-07-17,45.45,45.71,44.25,44.53,82180263,MSFT
2014-07-18,44.65,44.84,44.25,44.69,43407490,MSFT
2014-07-21,44.56,45.16,44.22,44.835,37604378,MSFT
2014-07-22,45.0,45.15,44.59,44.83,43095820,MSFT
2014-07-23,45.45,45.45,44.62,44.87,52363948,MSFT
2014-07-24,44.93,45.0,44.32,44.4,30725348,MSFT
2014-07-25,44.3,44.66,44.3,44.5,26737724,MSFT
2014-07-28,44.36,44.51,43.93,43.97,29687677,MSFT
2014-07-29,43.91,44.09,43.64,43.885,27764099,MSFT
2014-07-30,44.07,44.1,43.29,43.5785,31925735,MSFT
2014-07-31,43.38,43.69,43.08,43.16,31540882,MSFT
2014-08-01,43.21,43.25,42.6,42.86,31171094,MSFT
2014-08-04,42.97,43.47,42.81,43.37,34277387,MSFT
2014-08-05,43.31,43.46,42.83,43.08,26267500,MSFT
2014-08-06,42.74,43.17,42.21,42.74,24633966,MSFT
2014-08-07,42.84,43.45,42.65,43.23,30315183,MSFT
2014-08-08,43.23,43.315,42.91,43.2,28943024,MSFT
2014-08-11,43.26,43.45,43.02,43.2,20351600,MSFT
2014-08-12,43.04,43.59,43.0,43.52,21433589,MSFT
2014-08-13,43.68,44.18,43.52,44.08,22851136,MSFT
2014-08-14,44.08,44.417,44.01,44.27,19313194,MSFT
2014-08-15,44.58,44.895,44.4,44.79,41611308,MSFT
2014-08-18,44.94,45.11,44.68,45.11,26895359,MSFT
2014-08-19,44.97,45.34,44.83,45.33,28139494,MSFT
2014-08-20,45.34,45.4,44.9,44.95,24770487,MSFT
2014-08-21,44.84,45.25,44.83,45.22,22285502,MSFT
2014-08-22,45.35,45.47,45.07,45.15,18294741,MSFT
2014-08-25,45.4,45.44,45.04,45.17,16909999,MSFT
2014-08-26,45.31,45.395,44.94,45.005,14877669,MSFT
2014-08-27,44.9,45.0,44.76,44.87,21287931,MSFT
2014-08-28,44.75,44.98,44.61,44.88,17657643,MSFT
2014-08-29,45.09,45.44,44.855,45.43,21608625,MSFT
2014-09-02,45.43,45.46,44.85,45.09,22976775,MSFT
2014-09-03,44.53,45.11,44.53,44.96,33689341,MSFT
2014-09-04,44.74,45.27,44.72,45.26,26478082,MSFT
2014-09-05,45.11,45.93,45.11,45.91,36939360,MSFT
2014-09-08,46.02,46.8,45.99,46.47,45736730,MSFT
2014-09-09,46.47,46.97,46.42,46.76,40302386,MSFT
2014-09-10,46.8201,46.94,46.28,46.84,27304409,MSFT
2014-09-11,46.74,47.0,46.47,47.0,29216560,MSFT
2014-09-12,46.91,47.02,46.6,46.695,38247122,MSFT
2014-09-15,46.54,46.71,46.1,46.24,37667644,MSFT
2014-09-16,46.39,46.85,46.29,46.76,27910571,MSFT
2014-09-17,46.26,46.69,46.23,46.52,38311924,MSFT
2014-09-18,46.59,46.83,46.46,46.68,35556632,MSFT
2014-09-19,46.81,47.57,46.6,47.52,202526536,MSFT
2014-09-22,47.3,47.38,46.98,47.06,38686091,MSFT
2014-09-23,46.85,46.98,46.47,46.56,33431078,MSFT
2014-09-24,46.63,47.11,46.34,47.08,26582713,MSFT
2014-09-25,46.88,47.09,46.03,46.04,33077385,MSFT
2014-09-26,45.93,46.62,45.76,46.41,27078764,MSFT
2014-09-29,45.98,46.56,45.76,46.44,26090980,MSFT
2014-09-30,46.37,46.4763,46.01,46.36,33033086,MSFT
2014-10-01,46.27,46.53,45.845,45.9,38088355,MSFT
2014-10-02,45.83,46.1,45.64,45.76,25119508,MSFT
2014-10-03,45.98,46.3,45.61,46.09,32453273,MSFT
2014-10-06,46.12,46.3,45.9199,46.09,20603960,MSFT
2014-10-07,45.86,45.93,45.42,45.53,25724544,MSFT
2014-10-08,45.48,46.89,45.34,46.78,33030972,MSFT
2014-10-09,46.5,46.8,45.74,45.85,34426595,MSFT
2014-10-10,45.6,46.12,43.95,44.03,51978146,MSFT
2014-10-13,43.82,44.56,43.49,43.65,37100207,MSFT
2014-10-14,43.87,44.38,43.56,43.73,38120558,MSFT
2014-10-15,43.0,43.39,42.1,43.22,60220961,MSFT
2014-10-16,42.53,43.08,42.22,42.74,49040989,MSFT
2014-10-17,43.2,43.935,42.79,43.63,40683346,MSFT
2014-10-20,43.06,44.14,42.81,44.08,34530887,MSFT
2014-10-21,44.36,44.975,44.19,44.88,36433824,MSFT
2014-10-22,45.0,45.07,44.225,44.38,33579817,MSFT
2014-10-23,44.62,45.445,44.53,45.02,45451869,MSFT
2014-10-24,46.83,46.9,45.18,46.13,61081039,MSFT
2014-10-27,45.71,46.1,45.71,45.91,30371308,MSFT
2014-10-28,45.86,46.5,45.77,46.49,29049750,MSFT
2014-10-29,46.44,46.7,46.34,46.62,30283622,MSFT
2014-10-30,46.32,46.32,45.77,46.05,30073873,MSFT
2014-10-31,46.94,46.97,46.48,46.95,35849656,MSFT
2014-11-03,46.89,47.46,46.73,47.44,23130397,MSFT
2014-11-04,47.301,47.73,47.25,47.57,21530813,MSFT
2014-11-05,47.8,47.9,47.26,47.86,22449594,MSFT
2014-11-06,47.86,48.86,47.79,48.7,33037841,MSFT
2014-11-07,48.92,48.92,48.2901,48.68,28000598,MSFT
2014-11-10,48.65,49.15,48.55,48.89,36370067,MSFT
2014-11-11,48.85,48.93,48.645,48.87,23445239,MSFT
2014-11-12,48.56,48.92,48.52,48.78,22722123,MSFT
2014-11-13,48.81,49.645,48.705,49.61,26210433,MSFT
2014-11-14,49.74,50.045,49.39,49.58,29081657,MSFT
2014-11-17,49.41,49.705,49.14,49.46,30318648,MSFT
2014-11-18,49.13,49.325,48.7,48.74,23996457,MSFT
2014-11-19,48.66,48.7549,47.93,48.22,26177450,MSFT
2014-11-20,48.0,48.7,47.87,48.7,21510587,MSFT
2014-11-21,49.02,49.05,47.57,47.98,42884795,MSFT
2014-11-24,47.99,48.0,47.39,47.59,35434245,MSFT
2014-11-25,47.66,47.97,47.45,47.47,28007993,MSFT
2014-11-26,47.49,47.99,47.28,47.75,27164877,MSFT
2014-11-28,47.95,48.195,47.61,47.81,21534426,MSFT
2014-12-01,47.88,48.78,47.71,48.62,31191575,MSFT
2014-12-02,48.84,49.05,48.2,48.46,25773478,MSFT
2014-12-03,48.44,48.5,47.805,48.08,23534752,MSFT
2014-12-04,48.39,49.06,48.2,48.84,30345132,MSFT
2014-12-05,48.82,48.97,48.38,48.42,27313449,MSFT
2014-12-08,48.26,48.35,47.445,47.695,26663107,MSFT
2014-12-09,47.11,47.92,47.05,47.59,24330506,MSFT
2014-12-10,47.58,47.66,46.7001,46.9,30431788,MSFT
2014-12-11,47.08,47.74,46.68,47.17,29061918,MSFT
2014-12-12,46.78,47.73,46.67,46.95,34248371,MSFT
2014-12-15,47.2,47.67,46.55,46.67,29247761,MSFT
2014-12-16,45.9,46.34,45.13,45.16,47801392,MSFT
2014-12-17,45.05,45.945,44.9,45.74,34970865,MSFT
2014-12-18,46.58,47.52,46.3386,47.52,40105550,MSFT
2014-12-19,47.63,48.1,47.17,47.66,64551182,MSFT
2014-12-22,47.78,48.12,47.71,47.98,26565984,MSFT
2014-12-23,48.37,48.8,48.13,48.45,23656529,MSFT
2014-12-24,48.64,48.64,48.08,48.14,11442790,MSFT
2014-12-26,48.41,48.41,47.82,47.88,13197817,MSFT
2014-12-29,47.7,47.78,47.26,47.45,14439518,MSFT
2014-12-30,47.44,47.62,46.84,47.02,16384692,MSFT
2014-12-31,46.73,47.44,46.45,46.45,21552450,MSFT
2015-01-02,46.66,47.42,46.54,46.76,27913852,MSFT
2015-01-05,46.37,46.73,46.25,46.325,39673865,MSFT
2015-01-06,46.38,46.749,45.54,45.65,36447854,MSFT
2015-01-07,45.98,46.46,45.49,46.23,29114061,MSFT
2015-01-08,46.75,47.7499,46.72,47.59,29645202,MSFT
2015-01-09,47.61,47.82,46.9,47.19,23944181,MSFT
2015-01-12,47.42,47.54,46.36,46.6,23651887,MSFT
2015-01-13,46.97,47.91,46.06,46.355,35270601,MSFT
2015-01-14,45.96,46.24,45.62,45.955,29719580,MSFT
2015-01-15,46.22,46.38,45.41,45.48,32750779,MSFT
2015-01-16,45.31,46.28,45.17,46.24,35695289,MSFT
2015-01-20,46.3,46.65,45.57,46.39,36161860,MSFT
2015-01-21,45.94,46.14,45.48,45.92,39081143,MSFT
2015-01-22,46.38,47.135,46.08,47.13,35898035,MSFT
2015-01-23,47.36,47.39,46.8,47.18,26211594,MSFT
2015-01-26,47.0,47.1339,46.2399,47.01,42525530,MSFT
2015-01-27,42.95,43.2,42.105,42.66,169163953,MSFT
2015-01-28,42.74,42.79,41.16,41.19,84507078,MSFT
2015-01-29,40.93,42.12,40.79,42.01,63585273,MSFT
2015-01-30,41.55,41.58,40.35,40.4,78004944,MSFT
2015-02-02,40.59,41.37,40.23,41.28,50352532,MSFT
2015-02-03,41.63,41.93,41.045,41.6,52082448,MSFT
2015-02-04,41.94,42.21,41.36,41.84,41614812,MSFT
2015-02-05,42.22,42.64,41.855,42.45,36548168,MSFT
2015-02-06,42.68,42.79,42.15,42.41,34616554,MSFT
2015-02-09,42.24,42.74,42.21,42.36,31381061,MSFT
2015-02-10,42.74,42.77,42.18,42.6,29670676,MSFT
2015-02-11,42.65,42.65,42.21,42.38,38262509,MSFT
2015-02-12,42.66,43.09,42.51,43.09,33268831,MSFT
2015-02-13,43.38,43.87,43.15,43.87,40264887,MSFT
2015-02-17,43.97,44.0,43.19,43.58,33695749,MSFT
2015-02-18,43.63,43.7,43.39,43.53,27111657,MSFT
2015-02-19,43.18,43.5263,43.05,43.5,27603420,MSFT
2015-02-20,43.51,43.88,43.29,43.855,29721133,MSFT
2015-02-23,43.7,44.19,43.65,44.15,32518754,MSFT
2015-02-24,44.15,44.3,43.92,44.09,25271747,MSFT
2015-02-25,43.95,44.09,43.8,43.99,29759820,MSFT
2015-02-26,43.99,44.23,43.89,44.055,28957329,MSFT
2015-02-27,44.13,44.2,43.66,43.85,33807740,MSFT
2015-03-02,43.67,44.19,43.55,43.88,31924049,MSFT
2015-03-03,43.56,43.825,43.09,43.28,31748648,MSFT
2015-03-04,43.01,43.21,42.88,43.055,25748692,MSFT
2015-03-05,43.07,43.24,42.82,43.11,23193541,MSFT
2015-03-06,43.0,43.11,42.15,42.36,36248785,MSFT
2015-03-09,42.19,43.125,42.19,42.85,32107957,MSFT
2015-03-10,42.35,42.71,42.03,42.03,39159730,MSFT
2015-03-11,42.31,42.37,41.84,41.98,32215314,MSFT
2015-03-12,41.33,41.65,40.86,41.02,59992502,MSFT
2015-03-13,40.7,41.47,40.61,41.38,58007705,MSFT
2015-03-16,41.47,41.64,41.28,41.56,35273452,MSFT
2015-03-17,41.37,41.83,41.15,41.695,31673448,MSFT
2015-03-18,41.43,42.83,41.33,42.5,44194771,MSFT
2015-03-19,42.26,42.59,42.22,42.285,33879066,MSFT
2015-03-20,42.56,42.98,42.49,42.88,71904529,MSFT
2015-03-23,42.88,43.13,42.78,42.855,26246086,MSFT
2015-03-24,42.78,43.17,42.75,42.9,25513252,MSFT
2015-03-25,42.92,42.925,41.44,41.46,43469907,MSFT
2015-03-26,41.22,41.61,40.92,41.21,37495627,MSFT
2015-03-27,41.12,41.43,40.83,40.97,34401398,MSFT
2015-03-30,41.1,41.54,40.91,40.96,35049662,MSFT
2015-03-31,40.78,41.03,40.54,40.655,34887219,MSFT
2015-04-01,40.6,40.76,40.31,40.72,36865322,MSFT
2015-04-02,40.66,40.74,40.12,40.29,37487476,MSFT
2015-04-06,40.34,41.78,40.18,41.545,39223692,MSFT
2015-04-07,41.61,41.91,41.31,41.53,28809375,MSFT
2015-04-08,41.46,41.69,41.04,41.42,24753438,MSFT
2015-04-09,41.25,41.62,41.25,41.48,25723861,MSFT
2015-04-10,41.63,41.95,41.41,41.72,28022002,MSFT
2015-04-13,41.4,42.06,41.39,41.76,30276692,MSFT
2015-04-14,41.8,42.03,41.39,41.65,24244382,MSFT
2015-04-15,41.76,42.46,41.68,42.255,27343581,MSFT
2015-04-16,41.95,42.34,41.82,42.16,22509652,MSFT
2015-04-17,41.67,41.74,41.16,41.615,42387608,MSFT
2015-04-20,41.73,43.17,41.68,42.905,46057733,MSFT
2015-04-21,43.0,43.15,42.53,42.635,26013844,MSFT
2015-04-22,42.67,43.13,42.55,42.985,25064273,MSFT
2015-04-23,42.89,43.61,42.8,43.34,46309530,MSFT
2015-04-24,45.66,48.14,45.65,47.87,130933665,MSFT
2015-04-27,47.23,48.13,47.22,48.03,59248172,MSFT
2015-04-28,47.78,49.21,47.7,49.155,60730778,MSFT
2015-04-29,48.72,49.31,48.5,49.06,47804562,MSFT
2015-04-30,48.7,49.54,48.6,48.64,64725457,MSFT
2015-05-01,48.58,48.875,48.4,48.655,38937336,MSFT
2015-05-04,48.37,48.87,48.18,48.24,34039485,MSFT
2015-05-05,47.82,48.16,47.31,47.6,50369191,MSFT
2015-05-06,47.57,47.77,46.02,46.28,52433020,MSFT
2015-05-07,46.27,47.085,46.16,46.7,32971654,MSFT
2015-05-08,47.55,47.98,47.52,47.75,35364911,MSFT
2015-05-11,47.55,47.91,47.37,47.37,24609416,MSFT
2015-05-12,46.85,47.68,46.42,47.35,29928264,MSFT
2015-05-13,48.19,48.32,47.57,47.625,34184613,MSFT
2015-05-14,48.0301,48.82,48.03,48.72,32980892,MSFT
2015-05-15,48.87,48.905,48.05,48.295,28642694,MSFT
2015-05-18,47.98,48.22,47.61,48.01,24136502,MSFT
2015-05-19,47.56,47.81,47.18,47.58,28574813,MSFT
2015-05-20,47.39,47.93,47.27,47.58,25047919,MSFT
2015-05-21,47.28,47.6,47.005,47.42,22410698,MSFT
2015-05-22,47.3,47.35,46.82,46.9,25720583,MSFT
2015-05-26,46.83,46.88,46.19,46.59,29581860,MSFT
2015-05-27,46.82,47.77,46.62,47.61,27335639,MSFT
2015-05-28,47.5,48.02,47.39,47.45,19283666,MSFT
2015-05-29,47.43,47.57,46.59,46.86,36519594,MSFT
2015-06-01,47.06,47.77,46.62,47.23,28837332,MSFT
2015-06-02,46.93,47.35,46.62,46.92,21498326,MSFT
2015-06-03,47.37,47.735,46.82,46.85,28002154,MSFT
2015-06-04,46.79,47.16,46.2,46.36,27745512,MSFT
2015-06-05,46.31,46.52,45.84,46.14,25438086,MSFT
2015-06-08,46.3,46.43,45.67,45.73,22121634,MSFT
2015-06-09,45.76,45.94,45.46,45.65,24406057,MSFT
2015-06-10,45.79,46.83,45.69,46.61,28417405,MSFT
2015-06-11,46.66,46.92,46.13,46.44,27347758,MSFT
2015-06-12,46.22,46.47,45.9,45.97,23930972,MSFT
2015-06-15,45.45,45.65,45.0201,45.475,33254517,MSFT
2015-06-16,45.35,46.24,45.3,45.83,27070306,MSFT
2015-06-17,45.73,46.07,45.36,45.97,28704061,MSFT
2015-06-18,46.22,46.8,46.17,46.72,32658343,MSFT
2015-06-19,46.79,46.825,45.99,46.1,63837036,MSFT
2015-06-22,46.33,46.72,46.16,46.23,20318055,MSFT
2015-06-23,46.13,46.28,45.62,45.91,25896473,MSFT
2015-06-24,45.67,46.245,45.55,45.635,34890901,MSFT
2015-06-25,46.03,46.06,45.5,45.65,20615995,MSFT
2015-06-26,45.65,46.28,45.03,45.26,49835287,MSFT
2015-06-29,45.04,45.23,44.36,44.37,34081746,MSFT
2015-06-30,44.71,44.72,43.94,44.15,35945384,MSFT
2015-07-01,44.46,45.23,44.1,44.445,28343907,MSFT
2015-07-02,44.48,44.75,44.06,44.4,21752013,MSFT
2015-07-06,43.96,44.48,43.95,44.39,23033961,MSFT
2015-07-07,44.34,44.49,43.32,44.3,36435827,MSFT
2015-07-08,44.44,44.9,44.03,44.24,39785901,MSFT
2015-07-09,44.75,45.22,44.5,44.52,32424672,MSFT
2015-07-10,45.01,45.14,44.57,44.61,25465757,MSFT
2015-07-13,44.975,45.62,44.9501,45.54,28178329,MSFT
2015-07-14,45.45,45.96,45.31,45.62,22880260,MSFT
2015-07-15,45.68,45.89,45.43,45.76,26629615,MSFT
2015-07-16,46.01,46.69,45.965,46.66,26271673,MSFT
2015-07-17,46.55,46.78,46.26,46.62,29467107,MSFT
2015-07-20,46.65,47.13,46.44,46.92,30631905,MSFT
2015-07-21,46.78,47.33,46.48,47.28,42781899,MSFT
2015-07-22,45.44,46.93,45.203,45.54,59152427,MSFT
2015-07-23,45.27,46.23,45.1,46.11,33934010,MSFT
2015-07-24,45.91,46.32,45.8,45.94,32333244,MSFT
2015-07-27,45.94,46.01,45.25,45.35,39701420,MSFT
2015-07-28,45.58,45.639,44.79,45.34,34328948,MSFT
2015-07-29,45.4,46.78,45.26,46.29,40945864,MSFT
2015-07-30,46.26,47.4,45.93,46.88,39777883,MSFT
2015-07-31,47.29,47.37,46.5,46.7,31201480,MSFT
2015-08-03,46.98,47.0,46.45,46.81,24125886,MSFT
2015-08-04,46.75,47.71,46.68,47.54,33403916,MSFT
2015-08-05,47.98,48.41,47.54,47.58,26959655,MSFT
2015-08-06,47.71,47.77,46.33,46.62,27368000,MSFT
2015-08-07,46.39,46.78,46.26,46.74,19163038,MSFT
2015-08-10,46.95,47.49,46.84,47.33,23079870,MSFT
2015-08-11,46.82,46.94,45.9,46.41,29237402,MSFT
2015-08-12,46.19,46.9,45.705,46.74,30198532,MSFT
2015-08-13,47.06,47.1,46.49,46.73,22627241,MSFT
2015-08-14,46.53,47.1,46.52,47.0,21473402,MSFT
2015-08-17,46.81,47.45,46.57,47.32,21099746,MSFT
2015-08-18,46.84,47.43,46.7,47.27,23574104,MSFT
2015-08-19,46.78,47.08,46.3,46.61,31485511,MSFT
2015-08-20,46.07,46.47,45.66,45.66,36238227,MSFT
2015-08-21,45.3,45.48,43.07,43.07,70053084,MSFT
2015-08-24,40.45,43.31,39.72,41.68,88753660,MSFT
2015-08-25,42.565,43.24,40.39,40.47,70616597,MSFT
2015-08-26,42.01,42.84,41.06,42.71,63407996,MSFT
2015-08-27,43.14,43.95,42.925,43.9,50943211,MSFT
2015-08-28,43.47,44.15,43.39,43.93,28246725,MSFT
2015-08-31,43.74,43.93,43.1,43.52,34441662,MSFT
2015-09-01,42.23,42.59,41.66,41.82,49688896,MSFT
2015-09-02,42.24,43.38,41.88,43.36,37671518,MSFT
2015-09-03,43.41,43.98,43.28,43.5,28285205,MSFT
2015-09-04,42.81,43.04,42.195,42.61,37138775,MSFT
2015-09-08,43.3,44.0,43.2,43.89,32469766,MSFT
2015-09-09,44.21,44.4,42.91,43.07,33469485,MSFT
2015-09-10,43.12,43.79,42.745,43.29,31366630,MSFT
2015-09-11,43.14,43.59,42.9399,43.48,27132527,MSFT
2015-09-14,43.43,43.44,42.86,43.04,23656048,MSFT
2015-09-15,43.19,44.29,43.08,43.98,28882206,MSFT
2015-09-16,43.97,44.38,43.84,44.3,23372162,MSFT
2015-09-17,44.29,45.0,44.08,44.25,32768161,MSFT
2015-09-18,43.5,43.99,43.33,43.48,63143684,MSFT
2015-09-21,43.62,44.47,43.6,44.11,26177224,MSFT
2015-09-22,43.38,44.05,43.31,43.9,28085903,MSFT
2015-09-23,43.93,44.17,43.51,43.87,17145238,MSFT
2015-09-24,43.45,44.13,43.27,43.91,27905607,MSFT
2015-09-25,44.48,44.73,43.76,43.94,29384601,MSFT
2015-09-28,43.83,44.085,43.205,43.29,27613785,MSFT
2015-09-29,43.37,43.57,43.05,43.44,32763557,MSFT
2015-09-30,43.88,44.3,43.66,44.26,34958880,MSFT
2015-10-01,44.75,44.75,43.75,44.61,28657859,MSFT
2015-10-02,44.27,45.57,43.92,45.57,41839035,MSFT
2015-10-05,45.745,46.89,45.7,46.63,34369286,MSFT
2015-10-06,46.33,47.175,46.22,46.75,27510808,MSFT
2015-10-07,47.1,47.35,45.95,46.8,27711492,MSFT
2015-10-08,46.56,47.515,46.5,47.45,33772709,MSFT
2015-10-09,47.45,47.54,46.92,47.11,28600632,MSFT
2015-10-12,46.98,47.07,46.5,47.0,19769066,MSFT
2015-10-13,46.56,47.1299,46.56,46.89,19987816,MSFT
2015-10-14,46.65,47.1,46.53,46.68,24697766,MSFT
2015-10-15,47.01,47.03,46.53,47.01,27189370,MSFT
2015-10-16,47.02,47.54,46.897,47.51,26450334,MSFT
2015-10-19,47.42,47.88,47.02,47.62,29387581,MSFT
2015-10-20,47.44,47.81,47.02,47.77,30802235,MSFT
2015-10-21,47.92,47.99,47.11,47.2,25264710,MSFT
2015-10-22,47.53,48.95,47.09,48.03,56637074,MSFT
2015-10-23,52.3,54.07,52.25,52.87,135227059,MSFT
2015-10-26,52.53,54.32,52.5,54.25,64633324,MSFT
2015-10-27,53.99,54.37,53.58,53.69,50999907,MSFT
2015-10-28,53.54,53.98,52.86,53.98,47000753,MSFT
2015-10-29,53.54,53.83,53.22,53.36,30202078,MSFT
2015-10-30,53.32,53.99,52.62,52.64,46619761,MSFT
2015-11-02,52.85,53.36,52.62,53.24,30284982,MSFT
2015-11-03,52.93,54.39,52.9,54.15,36596931,MSFT
2015-11-04,54.18,54.88,54.06,54.4,37087849,MSFT
2015-11-05,54.49,54.7,54.0,54.38,31468485,MSFT
2015-11-06,54.085,54.98,53.964,54.92,32851204,MSFT
2015-11-09,54.55,54.87,53.56,54.16,32513067,MSFT
2015-11-10,54.07,54.13,53.27,53.51,55283697,MSFT
2015-11-11,53.7,54.2,53.46,53.65,36516260,MSFT
2015-11-12,53.48,53.9791,53.19,53.32,35361095,MSFT
2015-11-13,53.07,53.29,52.53,52.84,36848175,MSFT
2015-11-16,53.08,53.89,52.85,53.765,32165198,MSFT
2015-11-17,53.17,53.53,52.85,52.97,31551255,MSFT
2015-11-18,53.0,53.98,52.9799,53.85,29710030,MSFT
2015-11-19,53.99,54.66,53.781,53.94,28149228,MSFT
2015-11-20,54.25,54.3,53.265,54.19,37147608,MSFT
2015-11-23,54.25,54.46,53.75,54.19,28235918,MSFT
2015-11-24,53.92,54.44,53.58,54.25,24600043,MSFT
2015-11-25,54.09,54.23,53.69,53.69,21005147,MSFT
2015-11-27,53.8,54.08,53.79,53.93,9009132,MSFT
2015-11-30,54.54,54.96,53.9999,54.35,56241417,MSFT
2015-12-01,54.41,55.23,54.3,55.22,39952779,MSFT
2015-12-02,55.32,55.96,55.06,55.21,47274879,MSFT
2015-12-03,55.49,55.77,53.93,54.2,38627835,MSFT
2015-12-04,54.12,56.23,54.1,55.91,43963662,MSFT
2015-12-07,55.79,55.97,55.29,55.81,30709765,MSFT
2015-12-08,55.47,56.1,54.99,55.79,32878026,MSFT
2015-12-09,55.37,55.87,54.51,54.98,36373209,MSFT
2015-12-10,55.39,55.655,55.01,55.27,31775826,MSFT
2015-12-11,54.71,55.1,54.01,54.06,39549497,MSFT
2015-12-14,54.33,55.21,53.68,55.14,47006491,MSFT
2015-12-15,55.66,55.9,55.09,55.2,39842998,MSFT
2015-12-16,55.54,56.245,54.76,56.13,37503300,MSFT
2015-12-17,56.36,56.79,55.5348,55.7,41280907,MSFT
2015-12-18,55.77,56.0,54.03,54.13,84684164,MSFT
2015-12-21,54.88,55.35,54.2262,54.83,37246325,MSFT
2015-12-22,54.99,55.48,54.5,55.35,28322241,MSFT
2015-12-23,55.7,55.88,55.44,55.82,27279832,MSFT
2015-12-24,55.86,55.96,55.43,55.67,9570002,MSFT
2015-12-28,55.35,55.95,54.98,55.95,22458293,MSFT
2015-12-29,56.29,56.85,56.06,56.55,27731403,MSFT
2015-12-30,56.47,56.78,56.2875,56.31,21704505,MSFT
2015-12-31,56.04,56.19,55.42,55.48,27334061,MSFT
2016-01-04,54.32,54.8,53.39,54.8,53777963,MSFT
2016-01-05,54.93,55.39,54.54,55.05,34079674,MSFT
2016-01-06,54.32,54.4001,53.64,54.05,39518863,MSFT
2016-01-07,52.7,53.485,52.07,52.17,56564852,MSFT
2016-01-08,52.37,53.28,52.15,52.33,48753969,MSFT
2016-01-11,52.51,52.85,51.46,52.3,36943756,MSFT
2016-01-12,52.76,53.1,52.06,52.78,36095539,MSFT
2016-01-13,53.8,54.07,51.3038,51.64,66883571,MSFT
2016-01-14,52.0,53.4163,51.57,53.11,52381918,MSFT
2016-01-15,51.31,51.97,50.34,50.99,71820697,MSFT
2016-01-19,51.48,51.68,50.06,50.56,43564538,MSFT
2016-01-20,49.98,51.38,49.1,50.79,63272993,MSFT
2016-01-21,51.0,51.58,50.3,50.48,40191157,MSFT
2016-01-22,51.41,52.33,51.26,52.29,37555789,MSFT
2016-01-25,51.94,52.65,51.65,51.79,34707717,MSFT
2016-01-26,51.79,52.44,51.55,52.17,28900820,MSFT
2016-01-27,52.01,52.2,51.0201,51.22,36775194,MSFT
2016-01-28,51.86,52.21,51.25,52.055,62513789,MSFT
2016-01-29,54.73,55.09,54.0,55.09,83611686,MSFT
2016-02-01,54.88,55.09,54.495,54.71,44208542,MSFT
2016-02-02,54.17,54.26,52.65,53.0,56313753,MSFT
2016-02-03,53.25,53.39,51.26,52.16,57559814,MSFT
2016-02-04,52.1,52.81,51.37,52.0,46987123,MSFT
2016-02-05,51.94,52.0,49.56,50.16,62008994,MSFT
2016-02-08,49.55,49.57,48.19,49.41,59290497,MSFT
2016-02-09,49.02,50.24,48.67,49.28,46740474,MSFT
2016-02-10,49.89,50.39,49.52,49.71,38236954,MSFT
2016-02-11,48.68,50.11,48.51,49.69,48878571,MSFT
2016-02-12,50.25,50.68,49.75,50.5,34243324,MSFT
2016-02-16,50.9,51.09,50.13,51.09,37291208,MSFT
2016-02-17,51.49,52.77,51.45,52.42,40788968,MSFT
2016-02-18,52.33,52.95,52.1,52.19,27176035,MSFT
2016-02-19,51.97,52.28,51.53,51.82,33559073,MSFT
2016-02-22,52.28,53.0,52.28,52.65,25008291,MSFT
2016-02-23,52.34,52.37,50.98,51.18,28895274,MSFT
2016-02-24,50.69,51.5,50.2,51.36,33014457,MSFT
2016-02-25,51.73,52.1,50.61,52.1,26939467,MSFT
2016-02-26,52.6,52.68,51.1,51.3,35975925,MSFT
2016-02-29,51.35,51.65,50.66,50.88,31654036,MSFT
2016-03-01,50.97,52.59,50.9199,52.58,33024535,MSFT
2016-03-02,52.41,52.96,52.155,52.95,29289884,MSFT
2016-03-03,52.97,52.97,51.78,52.35,24427813,MSFT
2016-03-04,52.4,52.45,51.71,52.03,33034150,MSFT
2016-03-07,51.56,51.8,50.58,51.03,38428816,MSFT
2016-03-08,50.8,52.13,50.595,51.65,33835119,MSFT
2016-03-09,51.89,52.85,51.855,52.84,28251588,MSFT
2016-03-10,52.93,52.94,51.16,52.05,38387804,MSFT
2016-03-11,53.0,53.07,52.38,53.07,32275677,MSFT
2016-03-14,52.71,53.59,52.63,53.17,24083616,MSFT
2016-03-15,52.75,53.59,52.74,53.59,21104763,MSFT
2016-03-16,53.45,54.6,53.4,54.35,31691742,MSFT
2016-03-17,54.21,55.0,54.0,54.66,28223947,MSFT
2016-03-18,54.92,54.97,53.445,53.49,67625518,MSFT
2016-03-21,53.25,53.9298,52.93,53.86,23925716,MSFT
2016-03-22,53.61,54.25,53.46,54.07,23124143,MSFT
2016-03-23,54.11,54.24,53.74,53.97,20129015,MSFT
2016-03-24,53.84,54.33,53.73,54.21,19949972,MSFT
2016-03-28,54.21,54.29,53.33,53.54,17025050,MSFT
2016-03-29,53.66,54.86,53.45,54.71,23924329,MSFT
2016-03-30,54.93,55.64,54.9,55.05,23008260,MSFT
2016-03-31,54.95,55.59,54.86,55.23,26360495,MSFT
2016-04-01,55.05,55.61,54.57,55.57,24399193,MSFT
2016-04-04,55.43,55.66,55.0,55.43,18928810,MSFT
2016-04-05,55.19,55.3,54.46,54.56,19272255,MSFT
2016-04-06,54.36,55.2,54.21,55.12,21188682,MSFT
2016-04-07,54.87,54.91,54.23,54.46,19225092,MSFT
2016-04-08,54.67,55.28,54.32,54.42,22167223,MSFT
2016-04-11,54.49,55.15,54.3,54.31,21414227,MSFT
2016-04-12,54.37,54.78,53.76,54.65,24944288,MSFT
2016-04-13,55.12,55.4375,54.89,55.35,20817961,MSFT
2016-04-14,55.22,55.575,55.07,55.36,20877108,MSFT
2016-04-15,55.3,55.92,55.11,55.65,28793753,MSFT
2016-04-18,55.49,56.59,55.21,56.46,23785950,MSFT
2016-04-19,56.63,56.77,55.68,56.39,29596827,MSFT
2016-04-20,56.29,56.5,55.485,55.59,36195714,MSFT
2016-04-21,55.8,56.23,55.415,55.78,38909096,MSFT
2016-04-22,51.91,52.4297,50.77,51.78,126834091,MSFT
2016-04-25,51.78,52.13,51.63,52.11,33226948,MSFT
2016-04-26,52.26,52.35,51.09,51.44,33532636,MSFT
2016-04-27,51.48,51.5,50.55,50.94,43369256,MSFT
2016-04-28,50.62,50.77,49.56,49.9,43134846,MSFT
2016-04-29,49.35,50.25,49.35,49.87,48411684,MSFT
2016-05-02,50.0,50.75,49.7799,50.61,33114539,MSFT
2016-05-03,50.34,50.41,49.6,49.78,26460244,MSFT
2016-05-04,49.84,50.06,49.46,49.87,24257556,MSFT
2016-05-05,49.87,50.3,49.73,49.94,25390718,MSFT
2016-05-06,49.92,50.39,49.66,50.39,24787301,MSFT
2016-05-09,50.49,50.585,50.0,50.07,17951598,MSFT
2016-05-10,50.33,51.1,50.19,51.02,22890966,MSFT
2016-05-11,51.13,51.78,51.0,51.05,24039140,MSFT
2016-05-12,51.2,51.81,50.92,51.51,24102781,MSFT
2016-05-13,51.44,51.895,51.04,51.08,22592342,MSFT
2016-05-16,50.8,51.96,50.75,51.83,20032017,MSFT
2016-05-17,51.72,51.73,50.36,50.51,27803514,MSFT
2016-05-18,50.48,51.14,50.3,50.81,24907532,MSFT
2016-05-19,50.47,50.62,49.82,50.32,23842358,MSFT
2016-05-20,50.48,51.22,50.4,50.62,23905769,MSFT
2016-05-23,50.6,50.68,49.98,50.03,26118720,MSFT
2016-05-24,50.7,51.71,50.4,51.59,34757944,MSFT
2016-05-25,51.92,52.49,51.79,52.12,24204566,MSFT
2016-05-26,51.93,51.9793,51.36,51.89,24335223,MSFT
2016-05-27,51.92,52.32,51.77,52.32,17721438,MSFT
2016-05-31,52.26,53.0,52.08,53.0,37653081,MSFT
2016-06-01,52.44,52.95,52.44,52.85,25324828,MSFT
2016-06-02,52.64,52.74,51.835,52.48,22840779,MSFT
2016-06-03,52.38,52.42,51.6,51.79,23368291,MSFT
2016-06-06,51.99,52.35,51.89,52.13,18243271,MSFT
2016-06-07,52.24,52.73,52.1,52.1,20866770,MSFT
2016-06-08,52.02,52.44,51.87,52.04,21149438,MSFT
2016-06-09,52.0,52.0,51.49,51.62,20305664,MSFT
2016-06-10,51.05,52.05,51.04,51.48,25833151,MSFT
2016-06-13,49.58,50.715,49.06,50.14,83217844,MSFT
2016-06-14,49.9,50.1,49.57,49.83,42577106,MSFT
2016-06-15,49.78,50.12,49.69,49.69,33757639,MSFT
2016-06-16,49.52,50.47,49.5068,50.39,31188605,MSFT
2016-06-17,50.41,50.43,49.82,50.13,45710516,MSFT
2016-06-20,50.64,50.83,50.03,50.07,35607946,MSFT
2016-06-21,50.2,51.43,50.16,51.19,34097825,MSFT
2016-06-22,51.08,51.46,50.9525,50.99,28816848,MSFT
2016-06-23,51.28,52.06,51.15,51.91,29028833,MSFT
2016-06-24,49.81,50.94,49.52,49.83,133502985,MSFT
2016-06-27,49.1,49.1466,48.035,48.43,50576699,MSFT
2016-06-28,48.92,49.47,48.67,49.44,38140658,MSFT
2016-06-29,49.91,50.72,49.8,50.54,31304021,MSFT
2016-06-30,50.72,51.3,50.5,51.17,28527781,MSFT
2016-07-01,51.13,51.72,51.07,51.16,21400392,MSFT
2016-07-05,50.83,51.28,50.74,51.17,24806351,MSFT
2016-07-06,50.78,51.54,50.39,51.38,28167461,MSFT
2016-07-07,51.42,51.61,51.07,51.38,19585194,MSFT
2016-07-08,51.73,52.36,51.55,52.3,28391026,MSFT
2016-07-11,52.5,52.83,52.47,52.59,22269203,MSFT
2016-07-12,52.94,53.4,52.785,53.21,27317555,MSFT
2016-07-13,53.56,53.86,53.18,53.51,25356841,MSFT
2016-07-14,53.84,53.99,53.58,53.74,24545520,MSFT
2016-07-15,53.95,54.0,53.21,53.7,32024385,MSFT
2016-07-18,53.7,54.34,53.55,53.96,31433864,MSFT
2016-07-19,53.71,53.9,52.93,53.09,53336533,MSFT
2016-07-20,56.15,56.84,55.53,55.91,89893301,MSFT
2016-07-21,55.98,56.23,55.76,55.8,32776653,MSFT
2016-07-22,56.08,56.6275,55.78,56.57,32157167,MSFT
2016-07-25,56.47,56.74,56.255,56.73,25610587,MSFT
2016-07-26,56.52,57.29,56.51,56.76,28078995,MSFT
2016-07-27,56.61,56.8,56.11,56.19,32327477,MSFT
2016-07-28,56.0,56.37,55.72,56.21,37550411,MSFT
2016-07-29,56.26,56.76,56.05,56.68,30558718,MSFT
2016-08-01,56.6,56.75,56.14,56.58,26003419,MSFT
2016-08-02,56.85,56.9,56.31,56.58,35121958,MSFT
2016-08-03,56.68,57.11,56.49,56.97,22075616,MSFT
2016-08-04,56.8,57.5193,56.67,57.39,26587749,MSFT
2016-08-05,57.65,58.21,57.45,57.96,29335221,MSFT
2016-08-08,58.055,58.085,57.78,58.06,19473499,MSFT
2016-08-09,58.17,58.5,58.02,58.2,16920721,MSFT
2016-08-10,58.16,58.32,57.82,58.02,15756913,MSFT
2016-08-11,58.03,58.45,58.03,58.3,18162301,MSFT
2016-08-12,58.03,58.19,57.62,57.94,21655161,MSFT
2016-08-15,58.01,58.5,57.96,58.12,19283902,MSFT
2016-08-16,57.61,57.62,57.27,57.44,20523493,MSFT
2016-08-17,57.54,57.68,57.23,57.56,18856423,MSFT
2016-08-18,57.42,57.7,57.27,57.6,14214341,MSFT
2016-08-19,57.43,57.73,57.2,57.62,17271044,MSFT
2016-08-22,57.6,57.75,57.26,57.67,15221922,MSFT
2016-08-23,57.9,58.18,57.85,57.89,18732373,MSFT
2016-08-24,57.8,58.04,57.715,57.95,18151506,MSFT
2016-08-25,57.88,58.29,57.78,58.17,18552579,MSFT
2016-08-26,58.28,58.7,57.69,58.03,20971202,MSFT
2016-08-29,58.18,58.6,58.1,58.1,16417207,MSFT
2016-08-30,57.98,58.19,57.61,57.89,16930185,MSFT
2016-08-31,57.65,57.8,57.3,57.46,20860269,MSFT
2016-09-01,57.01,57.82,57.01,57.59,26075363,MSFT
2016-09-02,57.67,58.19,57.42,57.67,18900489,MSFT
2016-09-06,57.78,57.8,57.21,57.61,16278416,MSFT
2016-09-07,57.47,57.84,57.405,57.66,17493359,MSFT
2016-09-08,57.63,57.79,57.18,57.43,20146083,MSFT
2016-09-09,56.79,57.52,56.21,56.21,35113934,MSFT
2016-09-12,56.0,57.205,55.61,57.05,29302962,MSFT
2016-09-13,56.5,56.65,56.05,56.53,30130213,MSFT
2016-09-14,56.39,56.63,56.03,56.26,24274273,MSFT
2016-09-15,56.15,57.35,55.98,57.19,27062614,MSFT
2016-09-16,57.63,57.63,56.75,57.25,44606965,MSFT
2016-09-19,57.27,57.75,56.85,56.93,20937104,MSFT
2016-09-20,57.35,57.35,56.75,56.81,17383982,MSFT
2016-09-21,57.51,57.85,57.08,57.76,33707272,MSFT
2016-09-22,57.92,58.0,57.63,57.82,19822203,MSFT
2016-09-23,57.87,57.91,57.38,57.43,19955336,MSFT
2016-09-26,57.08,57.14,56.83,56.9,21688720,MSFT
2016-09-27,56.93,58.06,56.681,57.95,28065071,MSFT
2016-09-28,57.88,58.06,57.67,58.03,20536400,MSFT
2016-09-29,57.81,58.1679,57.21,57.4,25463536,MSFT
2016-09-30,57.57,57.77,57.34,57.6,29910788,MSFT
2016-10-03,57.405,57.55,57.06,57.42,19189515,MSFT
2016-10-04,57.27,57.595,56.97,57.24,20085874,MSFT
2016-10-05,57.29,57.9601,57.26,57.64,16726411,MSFT
2016-10-06,57.74,57.86,57.28,57.74,16212611,MSFT
2016-10-07,57.85,57.98,57.42,57.8,20089020,MSFT
2016-10-10,57.91,58.39,57.87,58.04,18196509,MSFT
2016-10-11,57.89,58.02,56.89,57.19,26497418,MSFT
2016-10-12,57.11,57.27,56.4,57.11,22177464,MSFT
2016-10-13,56.7,57.3,56.315,56.92,25313748,MSFT
2016-10-14,57.12,57.74,57.12,57.42,27402451,MSFT
2016-10-17,57.36,57.46,56.87,57.22,23830014,MSFT
2016-10-18,57.53,57.945,57.41,57.66,19149538,MSFT
2016-10-19,57.47,57.84,57.395,57.53,22878397,MSFT
2016-10-20,57.5,57.52,56.66,57.25,49455612,MSFT
2016-10-21,60.28,60.45,59.485,59.66,80032206,MSFT
2016-10-24,59.94,61.0,59.93,61.0,54066978,MSFT
2016-10-25,60.85,61.3699,60.8,60.99,35137164,MSFT
2016-10-26,60.81,61.2,60.47,60.63,29911608,MSFT
2016-10-27,60.61,60.83,60.09,60.1,28479856,MSFT
2016-10-28,60.01,60.52,59.58,59.87,33574684,MSFT
2016-10-31,60.16,60.42,59.92,59.92,26434697,MSFT
2016-11-01,59.97,60.02,59.25,59.8,24532986,MSFT
2016-11-02,59.82,59.93,59.3,59.43,22147005,MSFT
2016-11-03,59.53,59.64,59.11,59.21,21600427,MSFT
2016-11-04,58.65,59.28,58.52,58.71,28697016,MSFT
2016-11-07,59.78,60.52,59.78,60.42,31664798,MSFT
2016-11-08,60.55,60.78,60.15,60.47,22935355,MSFT
2016-11-09,60.0,60.59,59.2,60.17,49632479,MSFT
2016-11-10,60.48,60.49,57.6302,58.7,57822394,MSFT
2016-11-11,58.23,59.116,58.01,59.02,38767843,MSFT
2016-11-14,59.02,59.08,57.28,58.12,41328422,MSFT
2016-11-15,58.33,59.49,58.315,58.87,35904126,MSFT
2016-11-16,58.94,59.66,58.81,59.65,27332475,MSFT
2016-11-17,60.41,60.95,59.965,60.64,32132728,MSFT
2016-11-18,60.78,61.14,60.3,60.35,27686311,MSFT
2016-11-21,60.5,60.97,60.42,60.86,19652595,MSFT
2016-11-22,60.98,61.26,60.805,61.12,23206700,MSFT
2016-11-23,61.01,61.1,60.25,60.4,21848913,MSFT
2016-11-25,60.3,60.53,60.13,60.53,8409616,MSFT
2016-11-28,60.34,61.02,60.21,60.61,20732619,MSFT
2016-11-29,60.65,61.41,60.52,61.09,22366721,MSFT
2016-11-30,60.86,61.18,60.215,60.26,34655435,MSFT
2016-12-01,60.11,60.15,58.935,59.2,34542121,MSFT
2016-12-02,59.08,59.47,58.8,59.25,25515665,MSFT
2016-12-05,59.7,60.585,59.56,60.22,23552658,MSFT
2016-12-06,60.43,60.46,59.8,59.95,19907035,MSFT
2016-12-07,60.01,61.38,59.8,61.37,30808969,MSFT
2016-12-08,61.3,61.58,60.84,61.01,21220753,MSFT
2016-12-09,61.18,61.99,61.125,61.97,27349356,MSFT
2016-12-12,61.82,62.3,61.72,62.17,20198081,MSFT
2016-12-13,62.5,63.42,62.24,62.98,35718868,MSFT
2016-12-14,63.0,63.45,62.53,62.68,30352654,MSFT
2016-12-15,62.7,63.1535,62.3,62.58,27669868,MSFT
2016-12-16,62.95,62.95,62.115,62.3,42453083,MSFT
2016-12-19,62.56,63.77,62.42,63.62,34338219,MSFT
2016-12-20,63.69,63.8,63.025,63.54,26028379,MSFT
2016-12-21,63.43,63.7,63.12,63.54,17096304,MSFT
2016-12-22,63.84,64.1,63.405,63.55,22176585,MSFT
2016-12-23,63.45,63.54,62.8,63.24,12403819,MSFT
2016-12-27,63.21,64.07,63.21,63.28,11763173,MSFT
2016-12-28,63.4,63.4,62.83,62.99,14653348,MSFT
2016-12-29,62.86,63.2,62.73,62.9,10250582,MSFT
2016-12-30,62.96,62.99,62.03,62.14,25579908,MSFT
2017-01-03,62.79,62.84,62.125,62.58,20694101,MSFT
2017-01-04,62.48,62.75,62.12,62.3,21339969,MSFT
2017-01-05,62.19,62.66,62.03,62.3,24875968,MSFT
2017-01-06,62.3,63.15,62.04,62.84,19922919,MSFT
2017-01-09,62.76,63.08,62.54,62.64,20382730,MSFT
2017-01-10,62.73,63.07,62.28,62.62,18593004,MSFT
2017-01-11,62.61,63.23,62.43,63.19,21517335,MSFT
2017-01-12,63.06,63.4,61.95,62.61,20968223,MSFT
2017-01-13,62.62,62.865,62.35,62.7,19422310,MSFT
2017-01-17,62.68,62.7,62.03,62.53,20663983,MSFT
2017-01-18,62.67,62.7,62.12,62.5,19670102,MSFT
2017-01-19,62.24,62.98,62.195,62.3,18451655,MSFT
2017-01-20,62.67,62.82,62.37,62.74,30213462,MSFT
2017-01-23,62.7,63.1159,62.57,62.96,23097581,MSFT
2017-01-24,63.2,63.735,62.94,63.52,24672940,MSFT
2017-01-25,63.95,64.1,63.45,63.68,24654933,MSFT
2017-01-26,64.12,64.535,63.55,64.27,43554645,MSFT
2017-01-27,65.39,65.91,64.89,65.78,44817972,MSFT
2017-01-30,65.69,65.79,64.8,65.13,31651445,MSFT
2017-01-31,64.86,65.15,64.26,64.65,25270549,MSFT
2017-02-01,64.355,64.62,63.47,63.58,39671528,MSFT
2017-02-02,63.25,63.41,62.75,63.17,45827013,MSFT
2017-02-03,63.5,63.7,63.07,63.68,30301759,MSFT
2017-02-06,63.5,63.65,63.14,63.64,19796360,MSFT
2017-02-07,63.74,63.78,63.23,63.43,20277226,MSFT
2017-02-08,63.57,63.81,63.22,63.34,18096358,MSFT
2017-02-09,63.52,64.435,63.32,64.06,22644443,MSFT
2017-02-10,64.25,64.3,63.975,64.0,18170729,MSFT
2017-02-13,64.24,64.86,64.13,64.72,22920101,MSFT
2017-02-14,64.41,64.72,64.02,64.57,23108426,MSFT
2017-02-15,64.5,64.57,64.155,64.53,17005157,MSFT
2017-02-16,64.74,65.24,64.44,64.52,20546345,MSFT
2017-02-17,64.47,64.69,64.3,64.62,21248818,MSFT
2017-02-21,64.61,64.95,64.45,64.49,20655869,MSFT
2017-02-22,64.33,64.39,64.05,64.36,19292651,MSFT
2017-02-23,64.42,64.7285,64.195,64.62,20273128,MSFT
2017-02-24,64.53,64.8,64.135,64.62,21796800,MSFT
2017-02-27,64.54,64.54,64.045,64.23,15871507,MSFT
2017-02-28,64.08,64.2,63.76,63.98,23239825,MSFT
2017-03-01,64.13,64.99,64.0218,64.94,26937459,MSFT
2017-03-02,64.69,64.75,63.88,64.01,24539597,MSFT
2017-03-03,63.99,64.28,63.62,64.25,18139405,MSFT
2017-03-06,63.97,64.56,63.81,64.27,18750255,MSFT
2017-03-07,64.19,64.775,64.19,64.4,18520987,MSFT
2017-03-08,64.26,65.085,64.25,64.99,21510907,MSFT
2017-03-09,65.19,65.2,64.48,64.73,19846832,MSFT
2017-03-10,65.11,65.26,64.75,64.93,19538245,MSFT
2017-03-13,65.01,65.195,64.57,64.71,20100035,MSFT
2017-03-14,64.53,64.55,64.15,64.41,14280202,MSFT
2017-03-15,64.55,64.92,64.25,64.75,24833810,MSFT
2017-03-16,64.75,64.76,64.3,64.64,20674296,MSFT
2017-03-17,64.91,65.24,64.68,64.87,49219686,MSFT
2017-03-20,64.91,65.175,64.72,64.93,14598083,MSFT
2017-03-21,65.19,65.5,64.13,64.21,26640480,MSFT
2017-03-22,64.12,65.14,64.12,65.03,20680015,MSFT
2017-03-23,64.94,65.235,64.765,64.87,19269203,MSFT
2017-03-24,65.36,65.45,64.76,64.98,22617105,MSFT
2017-03-27,64.63,65.22,64.35,65.1,18614662,MSFT
2017-03-28,64.96,65.47,64.65,65.29,20080358,MSFT
2017-03-29,65.12,65.5,64.9475,65.47,13618424,MSFT
2017-03-30,65.42,65.98,65.36,65.71,15122823,MSFT
2017-03-31,65.65,66.19,65.45,65.86,21040331,MSFT
2017-04-03,65.81,65.94,65.19,65.55,20400871,MSFT
2017-04-04,65.39,65.81,65.28,65.73,12997449,MSFT
2017-04-05,66.3,66.35,65.4443,65.56,21448594,MSFT
2017-04-06,65.6,66.055,65.48,65.73,18103453,MSFT
2017-04-07,65.85,65.96,65.44,65.68,14089274,MSFT
2017-04-10,65.61,65.82,65.36,65.53,17952742,MSFT
2017-04-11,65.6,65.61,64.85,65.48,18791533,MSFT
2017-04-12,65.42,65.51,65.11,65.23,17108513,MSFT
2017-04-13,65.29,65.86,64.95,64.95,17896483,MSFT
2017-04-17,65.04,65.49,65.01,65.48,16689265,MSFT
2017-04-18,65.33,65.71,65.16,65.39,15155611,MSFT
2017-04-19,65.65,65.75,64.89,65.04,26992771,MSFT
2017-04-20,65.46,65.75,65.14,65.5,22299477,MSFT
2017-04-21,65.67,66.7,65.45,66.4,32522645,MSFT
2017-04-24,67.48,67.66,67.1,67.53,29769976,MSFT
2017-04-25,67.9,68.04,67.6,67.92,30242730,MSFT
2017-04-26,68.08,68.31,67.62,67.83,26190770,MSFT
2017-04-27,68.15,68.38,67.58,68.27,34970953,MSFT
2017-04-28,68.91,69.14,67.69,68.46,39548818,MSFT
2017-05-01,68.68,69.55,68.5,69.41,31954362,MSFT
2017-05-02,69.71,69.71,69.13,69.3,23906119,MSFT
2017-05-03,69.38,69.38,68.71,69.08,28927973,MSFT
2017-05-04,69.03,69.08,68.64,68.81,21749409,MSFT
2017-05-05,68.9,69.03,68.485,69.0,19128782,MSFT
2017-05-08,68.97,69.05,68.42,68.94,18566087,MSFT
2017-05-09,68.86,69.28,68.68,69.04,22858414,MSFT
2017-05-10,68.99,69.56,68.92,69.31,17977830,MSFT
2017-05-11,68.36,68.73,68.12,68.46,28789413,MSFT
2017-05-12,68.61,68.61,68.04,68.38,18714123,MSFT
2017-05-15,68.14,68.48,67.57,68.43,31530301,MSFT
2017-05-16,68.23,69.44,68.16,69.41,34956038,MSFT
2017-05-17,68.89,69.1,67.43,67.48,30548781,MSFT
2017-05-18,67.4,68.13,67.14,67.71,25201274,MSFT
2017-05-19,67.5,68.095,67.43,67.69,26961119,MSFT
2017-05-22,67.89,68.5,67.5,68.45,16237550,MSFT
2017-05-23,68.72,68.75,68.38,68.68,15425824,MSFT
2017-05-24,68.87,68.88,68.45,68.77,14666865,MSFT
2017-05-25,68.97,69.88,68.91,69.62,21854095,MSFT
2017-05-26,69.8,70.22,69.52,69.96,19827923,MSFT
2017-05-30,69.79,70.41,69.77,70.41,17072838,MSFT
2017-05-31,70.53,70.74,69.81,69.84,30436364,MSFT
2017-06-01,70.24,70.61,69.451,70.1,21603601,MSFT
2017-06-02,70.44,71.86,70.24,71.76,34770261,MSFT
2017-06-05,71.97,72.89,71.81,72.28,33316760,MSFT
2017-06-06,72.3,72.62,72.27,72.52,31511065,MSFT
2017-06-07,72.635,72.77,71.95,72.39,22301765,MSFT
2017-06-08,72.51,72.52,71.5,71.95,24588270,MSFT
2017-06-09,72.035,72.08,68.59,70.32,49187396,MSFT
2017-06-12,69.25,69.94,68.13,69.78,47761743,MSFT
2017-06-13,70.02,70.82,69.96,70.65,25258614,MSFT
2017-06-14,70.91,71.1,69.43,70.27,25510685,MSFT
2017-06-15,69.27,70.21,68.8,69.9,26068709,MSFT
2017-06-16,69.73,70.0252,69.22,70.0,48345085,MSFT
2017-06-19,70.5,70.945,70.35,70.87,23798268,MSFT
2017-06-20,70.82,70.87,69.87,69.91,21512231,MSFT
2017-06-21,70.21,70.62,69.94,70.27,19891051,MSFT
2017-06-22,70.54,70.59,69.71,70.26,22965738,MSFT
2017-06-23,70.09,71.25,69.92,71.21,27617291,MSFT
2017-06-26,71.4,71.71,70.445,70.53,19606974,MSFT
2017-06-27,70.11,70.18,69.18,69.21,25215128,MSFT
2017-06-28,69.21,69.841,68.79,69.8,25806200,MSFT
2017-06-29,69.38,69.49,68.09,68.49,28918715,MSFT
2017-06-30,68.78,69.38,68.74,68.93,24161068,MSFT
2017-07-03,69.33,69.6,68.02,68.17,16165538,MSFT
2017-07-05,68.255,69.44,68.22,69.08,21176272,MSFT
2017-07-06,68.27,68.78,68.12,68.57,21117572,MSFT
2017-07-07,68.7,69.84,68.7,69.46,16878317,MSFT
2017-07-10,69.46,70.25,69.2,69.98,15014503,MSFT
2017-07-11,70.0,70.68,69.75,69.99,17460022,MSFT
2017-07-12,70.69,71.28,70.55,71.15,17750925,MSFT
2017-07-13,71.5,72.0399,71.31,71.77,20269816,MSFT
2017-07-14,72.24,73.27,71.96,72.78,25868086,MSFT
2017-07-17,72.8,73.45,72.72,73.35,21803907,MSFT
2017-07-18,73.09,73.39,72.66,73.3,26435296,MSFT
2017-07-19,73.5,74.04,73.45,73.86,22416222,MSFT
2017-07-20,74.18,74.3,73.28,74.22,42361025,MSFT
2017-07-21,73.45,74.29,73.17,73.79,46717082,MSFT
2017-07-24,73.53,73.75,73.13,73.6,21394826,MSFT
2017-07-25,73.8,74.31,73.5,74.19,22018681,MSFT
2017-07-26,74.34,74.38,73.81,74.05,16252233,MSFT
2017-07-27,73.76,74.42,72.32,73.16,36844220,MSFT
2017-07-28,72.67,73.31,72.54,73.04,18306680,MSFT
2017-07-31,73.3,73.44,72.41,72.7,23600054,MSFT
2017-08-01,73.1,73.42,72.49,72.58,20823890,MSFT
2017-08-02,72.55,72.56,71.445,72.26,26499158,MSFT
2017-08-03,72.19,72.44,71.845,72.15,18214424,MSFT
2017-08-04,72.4,73.04,72.24,72.68,22578952,MSFT
2017-08-07,72.8,72.9,72.26,72.4,18705681,MSFT
2017-08-08,72.09,73.13,71.75,72.79,22044587,MSFT
2017-08-09,72.25,72.51,72.05,72.47,22213410,MSFT
2017-08-10,71.9,72.19,71.35,71.41,24734461,MSFT
2017-08-11,71.61,72.7,71.28,72.5,21443675,MSFT
2017-08-14,73.06,73.72,72.95,73.59,20096592,MSFT
2017-08-15,73.59,73.59,73.04,73.22,19181402,MSFT
2017-08-16,73.34,74.1,73.17,73.65,18150402,MSFT
2017-08-17,73.58,73.87,72.4,72.4,22977519,MSFT
2017-08-18,72.27,72.84,71.93,72.49,18761491,MSFT
2017-08-21,72.47,72.48,71.7,72.15,17734767,MSFT
2017-08-22,72.35,73.24,72.35,73.16,14343674,MSFT
2017-08-23,72.96,73.15,72.53,72.72,13766507,MSFT
2017-08-24,72.74,72.86,72.07,72.69,17098282,MSFT
2017-08-25,72.86,73.35,72.48,72.82,12794301,MSFT
2017-08-28,73.06,73.09,72.55,72.83,14569715,MSFT
2017-08-29,72.25,73.16,72.05,73.05,11478382,MSFT
2017-08-30,73.01,74.2099,72.8293,74.01,16897801,MSFT
2017-08-31,74.03,74.96,73.8,74.77,27652811,MSFT
2017-09-01,74.71,74.74,73.64,73.94,21736161,MSFT
2017-09-05,73.34,73.89,72.98,73.61,22242384,MSFT
2017-09-06,73.74,74.04,73.35,73.4,16535785,MSFT
2017-09-07,73.68,74.6,73.6,74.34,17471200,MSFT
2017-09-08,74.33,74.44,73.84,73.98,14703816,MSFT
2017-09-11,74.31,74.945,74.31,74.76,17910383,MSFT
2017-09-12,74.76,75.24,74.37,74.68,14394850,MSFT
2017-09-13,74.93,75.23,74.55,75.21,13380802,MSFT
2017-09-14,75.0,75.49,74.52,74.77,15733914,MSFT
2017-09-15,74.83,75.39,74.07,75.31,38578441,MSFT
2017-09-18,75.23,75.97,75.04,75.16,23306959,MSFT
2017-09-19,75.21,75.71,75.01,75.44,16093344,MSFT
2017-09-20,75.35,75.55,74.31,74.94,21587878,MSFT
2017-09-21,75.11,75.24,74.11,74.21,19186140,MSFT
2017-09-22,73.99,74.51,73.85,74.41,14111365,MSFT
2017-09-25,74.09,74.25,72.92,73.26,24149163,MSFT
2017-09-26,73.67,73.81,72.99,73.26,18019577,MSFT
2017-09-27,73.55,74.17,73.17,73.85,19565135,MSFT
2017-09-28,73.54,73.97,73.31,73.87,10883787,MSFT
2017-09-29,73.94,74.535,73.88,74.49,17079114,MSFT
2017-10-02,74.71,75.01,74.295,74.61,15304762,MSFT
2017-10-03,74.67,74.88,74.195,74.26,12190403,MSFT
2017-10-04,74.0,74.72,73.71,74.69,13317681,MSFT
2017-10-05,75.22,76.12,74.96,75.97,21195261,MSFT
2017-10-06,75.67,76.03,75.54,76.0,13959814,MSFT
2017-10-09,75.97,76.55,75.86,76.29,11386502,MSFT
2017-10-10,76.33,76.63,76.14,76.29,13944545,MSFT
2017-10-11,76.36,76.46,75.95,76.42,15388898,MSFT
2017-10-12,76.49,77.29,76.37,77.12,16876538,MSFT
2017-10-13,77.59,77.87,77.29,77.49,15335742,MSFT
2017-10-16,77.42,77.81,77.35,77.65,12380093,MSFT
2017-10-17,77.47,77.62,77.25,77.59,16823989,MSFT
2017-10-18,77.67,77.85,77.37,77.61,13300701,MSFT
2017-10-19,77.57,77.93,77.35,77.91,15092758,MSFT
2017-10-20,78.32,78.97,78.22,78.81,22866426,MSFT
2017-10-23,78.99,79.34,78.76,78.83,20627173,MSFT
2017-10-24,78.9,79.2,78.46,78.86,17517182,MSFT
2017-10-25,78.58,79.1,78.01,78.63,20410808,MSFT
2017-10-26,79.2,79.42,78.75,78.76,32120717,MSFT
2017-10-27,84.37,86.2,83.61,83.81,71066729,MSFT
2017-10-30,83.7,84.325,83.105,83.89,31756653,MSFT
2017-10-31,84.36,84.36,83.11,83.18,27086575,MSFT
2017-11-01,83.68,83.76,82.88,83.18,22307371,MSFT
2017-11-02,83.35,84.46,83.12,84.05,23992945,MSFT
2017-11-03,84.08,84.54,83.4,84.14,17633543,MSFT
2017-11-06,84.2,84.7,84.0825,84.47,19860852,MSFT
2017-11-07,84.77,84.9,83.93,84.27,17939727,MSFT
2017-11-08,84.14,84.61,83.83,84.56,18034170,MSFT
2017-11-09,84.11,84.27,82.9,84.09,21171550,MSFT
2017-11-10,83.79,84.095,83.23,83.87,19397793,MSFT
2017-11-13,83.66,83.94,83.46,83.93,14196896,MSFT
2017-11-14,83.5,84.1,82.98,84.05,18801280,MSFT
2017-11-15,83.47,83.69,82.69,82.98,19383102,MSFT
2017-11-16,83.1,83.42,82.94,83.2,20962750,MSFT
2017-11-17,83.12,83.12,82.24,82.4,22078993,MSFT
2017-11-20,82.4,82.59,82.25,82.53,16314978,MSFT
2017-11-21,82.74,83.84,82.74,83.72,21237454,MSFT
2017-11-22,83.83,83.9,83.04,83.11,20553089,MSFT
2017-11-24,83.01,83.43,82.78,83.26,7425603,MSFT
2017-11-27,83.31,83.98,83.3,83.87,18265242,MSFT
2017-11-28,84.07,85.06,84.02,84.88,21925959,MSFT
2017-11-29,84.71,84.9172,83.175,83.34,27381109,MSFT
2017-11-30,83.51,84.52,83.34,84.17,33054647,MSFT
2017-12-01,83.6,84.81,83.22,84.26,29532132,MSFT
2017-12-04,84.42,84.4299,80.7,81.08,39094880,MSFT
2017-12-05,81.34,82.68,80.9801,81.59,26152261,MSFT
2017-12-06,81.55,83.14,81.43,82.78,26162054,MSFT
2017-12-07,82.54,82.8,82.0,82.49,23184547,MSFT
2017-12-08,83.63,84.58,83.33,84.16,24489106,MSFT
2017-12-11,84.29,85.37,84.12,85.23,22857854,MSFT
2017-12-12,85.31,86.05,85.08,85.58,23924105,MSFT
2017-12-13,85.74,86.0,85.17,85.35,22062679,MSFT
2017-12-14,85.43,85.8739,84.53,84.69,19305961,MSFT
2017-12-15,85.26,87.09,84.88,86.85,53936687,MSFT
2017-12-18,87.12,87.4999,86.23,86.38,22283752,MSFT
2017-12-19,86.35,86.35,85.27,85.83,23524787,MSFT
2017-12-20,86.2,86.3,84.71,85.52,23674931,MSFT
2017-12-21,86.05,86.1,85.4,85.5,17990745,MSFT
2017-12-22,85.4,85.63,84.92,85.51,14145841,MSFT
2017-12-26,85.31,85.5346,85.03,85.4,9891237,MSFT
2017-12-27,85.65,85.98,85.215,85.71,14678025,MSFT
2017-12-28,85.9,85.93,85.55,85.72,10594344,MSFT
2017-12-29,85.63,86.05,85.5,85.54,18717406,MSFT
2018-01-02,86.125,86.31,85.5,85.95,22483797,MSFT
2018-01-03,86.055,86.51,85.97,86.35,26061439,MSFT
2018-01-04,86.59,87.66,86.57,87.11,21911974,MSFT
2018-01-05,87.66,88.41,87.43,88.19,23407110,MSFT
2018-01-08,88.2,88.58,87.6046,88.28,22113049,MSFT
2018-01-09,88.65,88.7272,87.86,88.22,19484317,MSFT
2018-01-10,87.86,88.19,87.41,87.82,18652201,MSFT
2018-01-11,88.13,88.13,87.24,88.08,17808877,MSFT
2018-01-12,88.67,89.78,88.45,89.6,24271531,MSFT
2018-01-16,90.1,90.79,88.0104,88.35,36599736,MSFT
2018-01-17,89.08,90.28,88.75,90.14,25621164,MSFT
2018-01-18,89.8,90.67,89.66,90.1,24159683,MSFT
2018-01-19,90.14,90.61,89.66,90.0,36875013,MSFT
2018-01-22,90.0,91.62,89.74,91.61,23601555,MSFT
2018-01-23,91.9,92.3,91.54,91.9,23412841,MSFT
2018-01-24,92.55,93.43,91.58,91.82,33277483,MSFT
2018-01-25,92.465,93.24,91.93,92.33,26383238,MSFT
2018-01-26,93.12,94.06,92.58,94.06,29172167,MSFT
2018-01-29,95.14,95.45,93.72,93.92,31569940,MSFT
2018-01-30,93.3,93.66,92.1,92.74,38635053,MSFT
2018-01-31,93.75,95.4,93.51,95.01,48756338,MSFT
2018-02-01,94.79,96.07,93.5813,94.26,47227882,MSFT
2018-02-02,93.64,93.97,91.5,91.78,47867753,MSFT
2018-02-05,90.56,93.24,88.0,88.0,51031465,MSFT
2018-02-06,86.89,91.475,85.25,91.33,67998564,MSFT
2018-02-07,90.49,91.77,89.2,89.61,41107592,MSFT
2013-02-08,60.2,60.48,59.19,60.3,1226944,MSI
2013-02-11,60.36,61.035,60.21,60.9,1080309,MSI
2013-02-12,60.79,61.06,60.47,60.83,941229,MSI
2013-02-13,61.0,61.3999,60.79,60.81,1489324,MSI
2013-02-14,60.52,61.28,60.2,61.12,1765526,MSI
2013-02-15,61.32,61.83,61.15,61.43,1854302,MSI
2013-02-19,61.35,62.05,61.2675,62.03,1521057,MSI
2013-02-20,61.98,61.99,61.25,61.26,1423516,MSI
2013-02-21,61.22,61.22,60.52,60.88,1384099,MSI
2013-02-22,61.17,61.945,61.03,61.9,1297205,MSI
2013-02-25,62.0,62.08,60.27,60.28,1852670,MSI
2013-02-26,60.4,60.835,60.12,60.63,2619409,MSI
2013-02-27,60.83,62.3,60.63,62.09,1902609,MSI
2013-02-28,61.95,62.51,61.86,62.21,1891932,MSI
2013-03-01,61.94,62.28,61.51,62.03,1247804,MSI
2013-03-04,61.76,62.5,61.63,62.5,1325149,MSI
2013-03-05,62.69,63.14,62.5001,62.97,1773373,MSI
2013-03-06,63.25,63.58,63.025,63.11,1864059,MSI
2013-03-07,63.3,63.44,62.61,62.64,1397291,MSI
2013-03-08,62.87,63.32,62.525,62.75,2083715,MSI
2013-03-11,62.61,62.84,62.52,62.56,1715801,MSI
2013-03-12,62.51,62.62,61.47,62.13,2106328,MSI
2013-03-13,62.0,62.3,61.67,62.22,1264416,MSI
2013-03-14,62.49,62.57,62.02,62.34,1499800,MSI
2013-03-15,62.21,62.5,62.03,62.07,2215406,MSI
2013-03-18,61.44,62.1,61.26,61.64,768687,MSI
2013-03-19,61.76,61.976,61.24,61.67,879570,MSI
2013-03-20,61.95,62.52,61.91,62.4,1399571,MSI
2013-03-21,62.13,62.635,61.98,62.43,1173055,MSI
2013-03-22,62.49,63.78,62.47,63.61,1753659,MSI
2013-03-25,63.71,63.725,62.87,63.29,1186628,MSI
2013-03-26,63.58,63.75,63.34,63.46,916174,MSI
2013-03-27,63.18,63.77,63.01,63.56,900895,MSI
2013-03-28,63.46,64.1,63.31,64.03,1352220,MSI
2013-04-01,63.97,64.23,63.5601,63.7,748191,MSI
2013-04-02,64.0,64.2,63.475,63.7,650641,MSI
2013-04-03,63.58,63.63,62.62,62.8,1611212,MSI
2013-04-04,62.68,63.19,62.5601,62.99,1246141,MSI
2013-04-05,62.36,62.83,62.07,62.67,1056780,MSI
2013-04-08,62.59,63.2,62.34,63.17,1155123,MSI
2013-04-09,63.3,63.93,63.08,63.64,990711,MSI
2013-04-10,63.73,64.72,63.441,64.69,1012346,MSI
2013-04-11,64.56,64.72,64.1501,64.63,1109400,MSI
2013-04-12,64.22,64.58,63.31,63.87,1182006,MSI
2013-04-15,63.38,63.44,61.82,61.83,1611576,MSI
2013-04-16,62.31,63.11,62.02,62.96,1218170,MSI
2013-04-17,62.67,62.7625,61.97,62.13,1361435,MSI
2013-04-18,62.39,62.396,61.0601,61.15,1727865,MSI
2013-04-19,61.55,62.25,61.02,61.72,1486593,MSI
2013-04-22,61.84,62.065,61.31,61.78,839636,MSI
2013-04-23,61.88,62.0,60.7436,61.75,2326414,MSI
2013-04-24,54.74,57.1,53.28,56.02,8367382,MSI
2013-04-25,56.06,56.76,55.33,56.39,3657363,MSI
2013-04-26,56.31,57.19,56.31,56.8,3535949,MSI
2013-04-29,57.01,57.79,56.851,57.44,2361015,MSI
2013-04-30,57.4,57.41,56.55,57.2,2716718,MSI
2013-05-01,57.0,57.48,56.36,56.37,2176084,MSI
2013-05-02,56.42,57.02,56.25,56.89,1843832,MSI
2013-05-03,57.23,57.7,57.16,57.29,1766374,MSI
2013-05-06,57.03,57.6,56.91,56.95,1940232,MSI
2013-05-07,56.9,57.06,56.6,56.79,2605392,MSI
2013-05-08,56.81,57.36,56.43,57.0,2639500,MSI
2013-05-09,56.8,57.08,56.135,56.78,2676615,MSI
2013-05-10,56.44,56.78,56.09,56.48,2334164,MSI
2013-05-13,56.23,56.53,56.07,56.17,2249038,MSI
2013-05-14,56.01,56.94,56.01,56.89,2238999,MSI
2013-05-15,56.68,57.23,56.63,57.1,2239827,MSI
2013-05-16,57.1,57.88,56.89,57.53,3030511,MSI
2013-05-17,57.51,57.92,57.34,57.84,2295592,MSI
2013-05-20,57.62,58.83,57.62,58.25,3507432,MSI
2013-05-21,58.68,59.07,57.66,57.77,2685926,MSI
2013-05-22,57.71,58.21,57.19,57.3,2517134,MSI
2013-05-23,57.05,57.85,57.0,57.48,3831940,MSI
2013-05-24,57.3,58.03,56.86,57.81,3077321,MSI
2013-05-28,58.06,59.0267,58.0401,58.53,2360085,MSI
2013-05-29,58.29,58.525,58.0,58.32,1738976,MSI
2013-05-30,58.46,58.93,58.26,58.54,1413966,MSI
2013-05-31,58.31,59.04,57.95,57.96,2198672,MSI
2013-06-03,58.12,58.58,57.43,57.83,2205450,MSI
2013-06-04,57.7,58.05,57.38,57.41,2051174,MSI
2013-06-05,57.18,57.31,56.25,56.27,2017397,MSI
2013-06-06,56.29,56.92,56.15,56.92,2383556,MSI
2013-06-07,57.12,57.42,56.745,56.94,1581834,MSI
2013-06-10,57.0,57.1,56.335,56.61,2161350,MSI
2013-06-11,56.28,57.08,55.97,56.38,1547767,MSI
2013-06-12,56.59,56.678,56.03,56.26,1499827,MSI
2013-06-13,56.25,57.29,56.04,57.19,1641721,MSI
2013-06-14,57.11,57.5324,56.92,56.93,1518422,MSI
2013-06-17,57.17,57.5,57.08,57.33,1618164,MSI
2013-06-18,57.44,57.625,57.17,57.35,1119150,MSI
2013-06-19,57.33,57.42,56.75,56.78,2196701,MSI
2013-06-20,56.53,56.84,55.36,55.5,2665155,MSI
2013-06-21,55.97,56.03,55.17,55.82,4310734,MSI
2013-06-24,55.33,55.8,54.64,55.59,2335407,MSI
2013-06-25,55.98,56.42,55.55,56.35,2741658,MSI
2013-06-26,56.66,57.68,56.54,57.49,2793930,MSI
2013-06-27,57.68,58.2,57.42,57.84,1514010,MSI
2013-06-28,57.72,58.33,57.46,57.73,4740788,MSI
2013-07-01,57.81,58.425,57.81,57.98,1227980,MSI
2013-07-02,57.75,57.875,57.215,57.49,1889920,MSI
2013-07-03,57.12,57.635,57.02,57.26,894832,MSI
2013-07-05,57.58,57.965,57.33,57.93,1097397,MSI
2013-07-08,58.04,58.59,57.85,57.86,1180016,MSI
2013-07-09,58.08,58.46,57.71,58.03,1134745,MSI
2013-07-10,58.03,58.53,57.935,58.43,2034058,MSI
2013-07-11,58.91,59.43,58.85,59.05,1836025,MSI
2013-07-12,59.05,59.75,58.86,59.54,1353264,MSI
2013-07-15,59.49,59.615,59.13,59.17,1353521,MSI
2013-07-16,59.1,59.58,59.03,59.32,1448689,MSI
2013-07-17,59.33,59.59,59.1,59.42,895468,MSI
2013-07-18,59.37,59.5,59.0,59.36,1222637,MSI
2013-07-19,59.46,60.075,59.24,59.85,2248726,MSI
2013-07-22,59.73,59.95,59.415,59.87,2566804,MSI
2013-07-23,59.75,60.69,59.75,59.98,2138014,MSI
2013-07-24,56.41,56.88,53.88,56.04,7396743,MSI
2013-07-25,55.95,55.98,54.19,54.25,5029642,MSI
2013-07-26,53.92,54.34,53.62,54.26,3245874,MSI
2013-07-29,54.02,54.46,53.74,54.01,2143501,MSI
2013-07-30,54.23,54.63,53.9,54.35,2568375,MSI
2013-07-31,54.56,55.26,54.13,54.83,2434039,MSI
2013-08-01,55.07,55.4,54.92,55.32,1416772,MSI
2013-08-02,55.32,56.13,55.15,56.02,1742529,MSI
2013-08-05,55.8,56.12,55.64,56.1,1190641,MSI
2013-08-06,55.92,56.52,55.84,56.4,1656472,MSI
2013-08-07,56.19,56.52,56.051,56.48,1679148,MSI
2013-08-08,56.6,57.16,56.26,57.13,1721094,MSI
2013-08-09,56.84,57.54,56.84,57.36,1534496,MSI
2013-08-12,57.05,57.56,56.8,57.44,1898080,MSI
2013-08-13,57.39,57.94,57.32,57.84,1406467,MSI
2013-08-14,57.68,57.96,57.62,57.71,1392857,MSI
2013-08-15,57.1,57.1,56.52,56.96,3299589,MSI
2013-08-16,57.31,57.46,56.9,57.15,2011786,MSI
2013-08-19,56.97,57.52,56.94,57.09,1518569,MSI
2013-08-20,56.96,57.14,56.85,57.05,1913293,MSI
2013-08-21,56.86,57.0,55.785,56.06,3258883,MSI
2013-08-22,56.05,56.455,55.94,56.33,1435542,MSI
2013-08-23,56.49,56.84,56.31,56.74,1100491,MSI
2013-08-26,56.59,57.06,56.53,56.55,1001860,MSI
2013-08-27,56.03,56.35,55.7,56.12,1636217,MSI
2013-08-28,56.12,56.6,56.12,56.39,1308878,MSI
2013-08-29,56.26,56.4299,55.97,56.19,1372431,MSI
2013-08-30,56.16,56.21,55.85,56.01,1408825,MSI
2013-09-03,56.38,57.0,56.04,56.28,1749412,MSI
2013-09-04,56.22,56.38,55.96,56.08,2384881,MSI
2013-09-05,55.93,56.59,55.93,56.17,1464683,MSI
2013-09-06,56.17,56.81,55.8,56.47,1894646,MSI
2013-09-09,56.63,58.0,56.63,57.59,2370779,MSI
2013-09-10,57.76,58.0,57.14,57.37,1793998,MSI
2013-09-11,56.99,57.32,56.64,57.25,1096487,MSI
2013-09-12,57.35,58.0,57.29,57.5,2043719,MSI
2013-09-13,57.44,57.53,57.15,57.46,1042345,MSI
2013-09-16,58.06,58.16,57.77,57.81,2069317,MSI
2013-09-17,57.76,58.29,57.76,58.28,1521140,MSI
2013-09-18,58.25,59.38,58.1,59.26,2663696,MSI
2013-09-19,59.22,59.925,59.2,59.69,2587953,MSI
2013-09-20,59.93,60.765,59.88,60.39,8426438,MSI
2013-09-23,60.16,60.39,60.05,60.37,1655164,MSI
2013-09-24,60.23,60.23,59.92,59.99,2701157,MSI
2013-09-25,59.8,60.12,59.528,59.85,1617825,MSI
2013-09-26,59.87,60.1,59.71,59.87,990685,MSI
2013-09-27,59.74,59.92,59.55,59.75,838673,MSI
2013-09-30,59.29,59.61,59.15,59.38,1420643,MSI
2013-10-01,59.42,60.89,59.24,60.89,2796374,MSI
2013-10-02,60.52,60.715,60.15,60.7,2405476,MSI
2013-10-03,60.48,60.79,60.34,60.56,1954266,MSI
2013-10-04,60.37,61.24,60.16,61.14,1978704,MSI
2013-10-07,60.66,61.57,60.53,60.89,1531323,MSI
2013-10-08,60.87,60.91,59.57,59.62,1575907,MSI
2013-10-09,59.82,59.89,58.93,59.39,1362389,MSI
2013-10-10,59.95,60.61,59.85,60.61,1133277,MSI
2013-10-11,60.38,60.84,60.31,60.52,1046197,MSI
2013-10-14,60.26,61.13,59.95,61.03,1405440,MSI
2013-10-15,60.71,61.0,60.46,60.49,1677900,MSI
2013-10-16,60.73,61.0,60.43,60.71,2014853,MSI
2013-10-17,60.4,60.965,60.25,60.92,1988883,MSI
2013-10-18,60.99,61.09,60.6456,60.81,2562331,MSI
2013-10-21,60.88,61.2,60.82,61.18,1872306,MSI
2013-10-22,61.0,61.19,60.21,60.43,3228081,MSI
2013-10-23,61.68,66.39,60.68,62.4,8847286,MSI
2013-10-24,62.3,62.8,62.08,62.51,1801952,MSI
2013-10-25,62.65,63.06,62.42,62.99,1523774,MSI
2013-10-28,63.0,63.11,62.33,62.44,1249388,MSI
2013-10-29,62.79,63.055,62.52,62.73,930033,MSI
2013-10-30,62.69,62.79,61.95,62.25,1121152,MSI
2013-10-31,62.31,62.98,62.0825,62.52,1167668,MSI
2013-11-01,62.68,62.85,61.99,62.39,1199090,MSI
2013-11-04,62.4,62.88,62.4,62.71,1125309,MSI
2013-11-05,62.58,63.0,62.52,62.68,807434,MSI
2013-11-06,62.89,63.1999,62.61,62.65,1144456,MSI
2013-11-07,62.85,63.42,62.44,62.49,1602133,MSI
2013-11-08,62.6,63.17,62.6,63.12,1172039,MSI
2013-11-11,63.0,63.69,62.94,63.51,1031868,MSI
2013-11-12,63.51,64.25,63.42,64.24,1192014,MSI
2013-11-13,64.0,64.48,63.8,64.45,1213166,MSI
2013-11-14,64.41,64.965,64.27,64.58,1086546,MSI
2013-11-15,64.81,65.79,64.73,65.57,1500756,MSI
2013-11-18,65.49,65.79,65.19,65.42,1208567,MSI
2013-11-19,65.3,65.5,64.55,64.61,1119970,MSI
2013-11-20,64.79,65.07,64.51,64.58,1300282,MSI
2013-11-21,64.85,65.46,64.69,65.41,1468476,MSI
2013-11-22,65.39,65.95,65.16,65.88,743889,MSI
2013-11-25,65.83,66.14,65.6,65.79,721181,MSI
2013-11-26,65.85,65.99,65.22,65.57,1914655,MSI
2013-11-27,65.65,65.96,65.34,65.5,1204606,MSI
2013-11-29,65.59,66.29,65.33,65.88,764605,MSI
2013-12-02,65.75,66.13,65.43,65.66,928621,MSI
2013-12-03,65.38,65.84,65.0,65.79,927586,MSI
2013-12-04,65.37,65.7,64.63,64.93,1357446,MSI
2013-12-05,64.75,65.57,64.7,65.23,1084837,MSI
2013-12-06,65.59,66.33,65.41,66.18,1131859,MSI
2013-12-09,66.02,66.255,65.65,65.79,923078,MSI
2013-12-10,65.51,66.09,65.13,65.41,1431075,MSI
2013-12-11,64.83,65.42,64.55,64.6,1150935,MSI
2013-12-12,64.4,65.1,64.21,64.86,1334700,MSI
2013-12-13,64.85,65.23,64.61,65.05,1233645,MSI
2013-12-16,65.05,65.5,64.84,65.36,1154935,MSI
2013-12-17,65.09,65.79,64.84,65.52,1175287,MSI
2013-12-18,65.44,66.17,64.99,66.16,1015288,MSI
2013-12-19,66.06,66.35,65.82,65.85,2151957,MSI
2013-12-20,65.65,66.08,65.59,65.61,3196493,MSI
2013-12-23,66.0,66.88,65.66,66.78,1744525,MSI
2013-12-24,66.53,67.28,66.5,67.1,538474,MSI
2013-12-26,67.09,67.49,66.94,67.18,861093,MSI
2013-12-27,67.12,67.61,67.03,67.33,599778,MSI
2013-12-30,67.11,67.67,67.11,67.25,590929,MSI
2013-12-31,67.18,67.64,67.15,67.5,647767,MSI
2014-01-02,67.37,67.49,65.84,66.33,1101567,MSI
2014-01-03,66.49,66.64,66.16,66.2,801587,MSI
2014-01-06,66.47,66.67,65.91,65.92,1032999,MSI
2014-01-07,65.92,66.48,65.74,66.19,1010289,MSI
2014-01-08,66.24,66.34,65.795,65.99,900729,MSI
2014-01-09,66.16,66.66,66.08,66.5,954551,MSI
2014-01-10,66.68,66.69,65.89,66.15,2491173,MSI
2014-01-13,66.16,66.74,65.32,65.49,1224138,MSI
2014-01-14,65.82,66.44,65.76,66.35,836425,MSI
2014-01-15,66.39,66.48,65.54,65.62,1992028,MSI
2014-01-16,65.7,65.98,65.53,65.81,1012139,MSI
2014-01-17,66.17,66.67,65.91,66.1,1913895,MSI
2014-01-21,66.89,67.69,66.77,67.11,2300552,MSI
2014-01-22,63.84,65.67,62.68,64.51,4388178,MSI
2014-01-23,64.68,65.42,64.56,65.34,2821341,MSI
2014-01-24,65.16,65.16,64.42,64.42,1700579,MSI
2014-01-27,64.54,64.88,64.13,64.43,987760,MSI
2014-01-28,64.44,64.73,64.111,64.34,1431460,MSI
2014-01-29,63.99,64.64,63.77,63.98,1474298,MSI
2014-01-30,64.73,65.2,64.55,64.91,1178178,MSI
2014-01-31,64.12,64.33,63.74,63.8,2110706,MSI
2014-02-03,63.9,63.98,62.67,62.72,1394303,MSI
2014-02-04,63.0,63.31,62.62,62.99,916484,MSI
2014-02-05,62.91,63.11,62.5,62.89,1117964,MSI
2014-02-06,63.1,63.465,63.01,63.4,862652,MSI
2014-02-07,63.6,64.62,63.43,64.6,1310496,MSI
2014-02-10,64.59,65.13,64.32,65.08,1096107,MSI
2014-02-11,65.19,65.4,64.78,65.03,1205076,MSI
2014-02-12,65.07,65.845,65.07,65.78,1086556,MSI
2014-02-13,65.31,65.81,65.31,65.67,639200,MSI
2014-02-14,65.68,65.81,65.53,65.61,592296,MSI
2014-02-18,65.79,65.99,65.56,65.78,689970,MSI
2014-02-19,65.59,65.76,64.92,64.93,826119,MSI
2014-02-20,64.99,65.28,64.59,65.22,994867,MSI
2014-02-21,65.55,65.82,65.0,65.02,797932,MSI
2014-02-24,64.95,65.55,64.84,64.96,765951,MSI
2014-02-25,65.01,65.53,64.89,65.1,795681,MSI
2014-02-26,65.14,65.54,64.67,65.45,957004,MSI
2014-02-27,65.19,65.91,65.02,65.9,853359,MSI
2014-02-28,65.93,66.34,65.77,66.2,2038430,MSI
2014-03-03,65.8,66.12,65.39,65.98,896710,MSI
2014-03-04,66.32,67.5,66.285,66.76,1632036,MSI
2014-03-05,66.59,66.74,66.18,66.33,821833,MSI
2014-03-06,66.4,66.79,66.32,66.57,687233,MSI
2014-03-07,66.7,66.95,66.435,66.64,628751,MSI
2014-03-10,66.54,66.66,66.13,66.43,724629,MSI
2014-03-11,66.5,66.57,65.97,66.08,843222,MSI
2014-03-12,62.79,65.39,62.47,65.02,1469048,MSI
2014-03-13,65.06,65.17,64.115,64.21,1242885,MSI
2014-03-14,63.84,64.1399,63.49,63.67,1142270,MSI
2014-03-17,64.06,65.14,63.89,65.08,1278610,MSI
2014-03-18,65.12,66.09,65.1,65.72,1053223,MSI
2014-03-19,65.74,66.37,65.31,65.7,912898,MSI
2014-03-20,65.46,66.95,65.26,66.66,1051848,MSI
2014-03-21,67.21,67.34,66.4701,66.81,2518191,MSI
2014-03-24,66.8,66.87,65.83,66.05,1021686,MSI
2014-03-25,66.27,66.68,65.77,66.18,834944,MSI
2014-03-26,66.45,66.77,65.14,65.16,1121654,MSI
2014-03-27,64.79,65.14,63.98,64.36,1155648,MSI
2014-03-28,64.54,64.82,64.15,64.3,752829,MSI
2014-03-31,64.52,64.97,64.21,64.29,1063369,MSI
2014-04-01,64.4,64.98,64.17,64.91,1067895,MSI
2014-04-02,64.96,65.52,64.78,65.1,844460,MSI
2014-04-03,64.83,65.6,64.7519,65.09,1072485,MSI
2014-04-04,65.28,65.598,64.22,64.26,1281777,MSI
2014-04-07,64.08,64.69,64.08,64.43,1215863,MSI
2014-04-08,64.32,65.29,64.206,64.95,1511386,MSI
2014-04-09,65.0,65.45,64.854,65.26,1019527,MSI
2014-04-10,65.26,65.36,63.9,63.99,920648,MSI
2014-04-11,63.7,64.43,63.32,63.39,905294,MSI
2014-04-14,63.73,63.97,63.26,63.78,843375,MSI
2014-04-15,65.1,65.1,62.84,63.37,6307162,MSI
2014-04-16,63.52,63.52,62.2,63.23,2453101,MSI
2014-04-17,63.07,63.27,62.07,63.15,2666474,MSI
2014-04-21,62.91,62.91,62.08,62.51,1428281,MSI
2014-04-22,62.5,63.52,62.25,63.27,2119765,MSI
2014-04-23,63.38,63.63,62.642,63.29,1530445,MSI
2014-04-24,63.61,63.77,62.92,63.0,1280794,MSI
2014-04-25,62.87,62.95,62.2,62.5,1083790,MSI
2014-04-28,63.07,63.48,62.23,62.64,2031635,MSI
2014-04-29,63.0,63.67,62.71,63.43,1152702,MSI
2014-04-30,63.43,63.78,63.06,63.58,1574545,MSI
2014-05-01,60.18,62.74,59.92,62.65,4819144,MSI
2014-05-02,62.54,65.88,62.37,65.51,5733939,MSI
2014-05-05,65.06,67.39,65.02,66.15,7600336,MSI
2014-05-06,65.79,66.92,65.59,66.4,5453139,MSI
2014-05-07,66.26,67.26,66.12,67.14,2506596,MSI
2014-05-08,66.93,67.88,66.83,67.38,1968851,MSI
2014-05-09,67.36,67.67,66.82,67.26,1928566,MSI
2014-05-12,67.37,68.1,67.37,67.8,1274440,MSI
2014-05-13,67.73,68.33,67.51,67.75,1453789,MSI
2014-05-14,67.63,67.94,67.16,67.2,1159294,MSI
2014-05-15,67.33,67.45,66.2,66.34,1859252,MSI
2014-05-16,66.42,66.5,65.84,66.3,4270672,MSI
2014-05-19,66.24,67.07,66.08,66.88,1604575,MSI
2014-05-20,66.89,66.99,66.15,66.52,3607900,MSI
2014-05-21,66.78,67.18,66.69,66.89,944159,MSI
2014-05-22,66.28,66.95,66.04,66.63,1613814,MSI
2014-05-23,66.68,67.18,66.51,67.0,2423596,MSI
2014-05-27,67.19,67.285,66.98,67.02,1699661,MSI
2014-05-28,67.12,67.18,66.91,66.93,1766501,MSI
2014-05-29,67.05,67.1,66.9,66.91,1259035,MSI
2014-05-30,67.06,67.78,66.87,67.42,3006342,MSI
2014-06-02,67.38,67.75,67.21,67.4,1296416,MSI
2014-06-03,66.94,67.47,66.82,66.86,1481853,MSI
2014-06-04,66.63,67.245,66.61,67.23,1232721,MSI
2014-06-05,67.23,67.71,67.09,67.17,1651814,MSI
2014-06-06,67.31,67.73,67.24,67.66,1282430,MSI
2014-06-09,67.53,67.97,67.53,67.67,1130349,MSI
2014-06-10,67.74,67.96,67.5,67.7,1304987,MSI
2014-06-11,67.34,67.5,66.85,66.93,1017778,MSI
2014-06-12,66.84,67.03,66.29,66.46,1309960,MSI
2014-06-13,66.7,67.09,66.63,66.78,695383,MSI
2014-06-16,66.71,67.13,66.66,66.72,961983,MSI
2014-06-17,66.61,66.91,66.5301,66.64,712739,MSI
2014-06-18,66.75,66.89,66.52,66.62,1191102,MSI
2014-06-19,66.61,67.07,66.61,67.06,1285125,MSI
2014-06-20,67.24,67.5,66.95,67.07,2179749,MSI
2014-06-23,67.04,67.32,66.91,67.1,817173,MSI
2014-06-24,66.94,67.19,66.7,66.73,987370,MSI
2014-06-25,66.61,66.61,66.27,66.55,910488,MSI
2014-06-26,66.68,66.68,66.16,66.56,575134,MSI
2014-06-27,66.33,66.85,66.05,66.78,3307381,MSI
2014-06-30,66.89,66.97,66.51,66.57,2657151,MSI
2014-07-01,66.9,67.27,66.84,66.96,2449673,MSI
2014-07-02,66.76,67.08,66.68,67.02,942525,MSI
2014-07-03,67.22,67.4827,67.06,67.41,553532,MSI
2014-07-07,67.18,67.56,67.18,67.24,939706,MSI
2014-07-08,66.97,67.21,65.98,66.27,2590335,MSI
2014-07-09,66.37,66.68,66.24,66.58,1173783,MSI
2014-07-10,66.1,66.6,65.95,66.45,935847,MSI
2014-07-11,66.32,66.37,65.895,66.0,978817,MSI
2014-07-14,66.03,66.52,66.01,66.08,1079637,MSI
2014-07-15,66.22,66.44,65.015,65.49,2574505,MSI
2014-07-16,65.71,65.98,65.565,65.67,1612565,MSI
2014-07-17,65.48,65.65,64.91,64.94,1475747,MSI
2014-07-18,65.26,65.68,65.07,65.49,1842931,MSI
2014-07-21,65.45,65.88,65.3,65.74,1259823,MSI
2014-07-22,65.94,66.42,65.8,66.05,1104438,MSI
2014-07-23,66.08,66.09,65.67,65.77,914136,MSI
2014-07-24,66.0,66.03,65.53,65.61,1192650,MSI
2014-07-25,65.44,65.45,64.92,65.0,792125,MSI
2014-07-28,64.96,65.36,64.78,65.21,757932,MSI
2014-07-29,65.32,65.49,64.72,64.74,1141879,MSI
2014-07-30,64.99,65.07,64.58,64.83,1015073,MSI
2014-07-31,64.52,64.61,63.59,63.68,1617749,MSI
2014-08-01,63.8,64.35,63.6,64.11,2604187,MSI
2014-08-04,63.8,64.35,63.6,64.11,2604212,MSI
2014-08-05,61.52,62.76,60.54,61.39,3399891,MSI
2014-08-06,61.02,61.44,60.57,61.21,3200723,MSI
2014-08-07,61.25,62.3,61.19,61.25,2258110,MSI
2014-08-08,61.38,62.21,61.21,62.19,1499560,MSI
2014-08-11,62.24,62.3,61.71,61.73,948793,MSI
2014-08-12,61.73,61.84,61.2501,61.64,1229240,MSI
2014-08-13,61.83,62.31,61.705,62.03,1658456,MSI
2014-08-14,62.12,62.17,61.45,61.52,1451042,MSI
2014-08-15,61.83,61.87,60.69,61.0,2979620,MSI
2014-08-18,61.31,61.62,60.79,60.81,4838837,MSI
2014-08-19,60.88,61.62,60.88,61.37,2701969,MSI
2014-08-20,61.32,61.8,61.26,61.64,1419166,MSI
2014-08-21,61.54,61.76,61.36,61.7,1578752,MSI
2014-08-22,61.68,61.69,61.21,61.23,1482092,MSI
2014-08-25,61.52,61.6,60.99,61.02,1194332,MSI
2014-08-26,61.14,61.18,60.22,60.3,2413647,MSI
2014-08-27,60.3,60.54,59.46,59.68,2108068,MSI
2014-08-28,59.41,59.6,59.22,59.37,1992925,MSI
2014-08-29,59.54,59.63,59.03,59.4,2113833,MSI
2014-09-02,59.31,59.4352,58.86,59.01,2270934,MSI
2014-09-03,58.97,59.175,58.74,58.94,2255645,MSI
2014-09-04,58.97,59.15,58.86,58.98,2950485,MSI
2014-09-05,58.91,59.11,58.61,58.89,2447715,MSI
2014-09-08,58.88,61.13,58.73,61.02,11481100,MSI
2014-09-09,60.88,61.19,60.45,61.08,2577810,MSI
2014-09-10,61.1,61.41,61.01,61.22,1766893,MSI
2014-09-11,60.74,61.24,60.68,61.22,1117311,MSI
2014-09-12,61.11,61.73,60.88,61.54,2069620,MSI
2014-09-15,61.6,61.6,61.19,61.42,1838230,MSI
2014-09-16,61.27,61.86,61.27,61.69,1476435,MSI
2014-09-17,61.72,62.1,61.65,61.91,2275224,MSI
2014-09-18,61.96,62.15,61.63,62.04,1952441,MSI
2014-09-19,62.24,62.43,61.55,61.88,2332470,MSI
2014-09-22,61.69,61.93,61.15,61.68,1479163,MSI
2014-09-23,61.53,61.77,61.37,61.57,1491943,MSI
2014-09-24,61.46,61.87,61.22,61.8,1765344,MSI
2014-09-25,61.73,62.415,61.46,62.24,2384204,MSI
2014-09-26,62.27,63.45,62.26,63.42,3410403,MSI
2014-09-29,62.96,63.32,62.52,63.18,2216592,MSI
2014-09-30,63.18,63.42,63.0,63.28,1635499,MSI
2014-10-01,63.38,63.38,62.27,62.34,3382146,MSI
2014-10-02,62.06,62.2,60.86,61.03,2723248,MSI
2014-10-03,61.08,61.48,60.64,61.3,1798425,MSI
2014-10-06,61.3,61.71,61.14,61.5,1399528,MSI
2014-10-07,61.23,61.54,60.47,60.47,1467270,MSI
2014-10-08,60.41,61.64,60.13,61.58,1810157,MSI
2014-10-09,61.35,61.7,60.38,60.46,1427153,MSI
2014-10-10,60.34,60.56,59.03,59.05,2057446,MSI
2014-10-13,59.07,59.23,58.33,58.5,2071956,MSI
2014-10-14,58.88,59.43,58.51,58.73,1719227,MSI
2014-10-15,58.26,59.46,57.79,59.32,2551656,MSI
2014-10-16,58.35,59.5,58.35,59.18,1579493,MSI
2014-10-17,59.6,60.93,59.6,60.79,2226794,MSI
2014-10-20,60.56,61.26,60.33,61.25,1428763,MSI
2014-10-21,61.75,62.46,61.42,62.39,1351216,MSI
2014-10-22,62.37,62.61,61.56,61.63,1451334,MSI
2014-10-23,62.31,62.5,62.12,62.25,2149804,MSI
2014-10-24,62.25,62.66,62.12,62.57,1600436,MSI
2014-10-27,62.56,62.97,62.13,62.8,1787994,MSI
2014-10-28,62.84,64.06,62.4801,64.06,2645643,MSI
2014-10-29,64.0,64.51,63.74,63.94,2370430,MSI
2014-10-30,63.42,63.935,63.35,63.7,1569423,MSI
2014-10-31,64.41,65.145,64.41,64.5,3633729,MSI
2014-11-03,64.51,64.97,64.1,64.68,2593196,MSI
2014-11-04,64.69,66.99,64.61,66.76,4057230,MSI
2014-11-05,66.5,66.7,63.57,64.46,4288378,MSI
2014-11-06,64.46,64.46,63.3,63.42,2683646,MSI
2014-11-07,63.44,64.16,62.61,64.14,3142722,MSI
2014-11-10,64.13,64.4,63.71,63.94,2450028,MSI
2014-11-11,63.97,64.0,63.43,63.55,1929213,MSI
2014-11-12,63.42,63.935,63.35,63.7,1569423,MSI
2014-11-13,63.86,64.51,63.86,64.43,1655781,MSI
2014-11-14,64.38,65.27,64.11,65.25,1314940,MSI
2014-11-17,65.0,65.4,64.9,65.4,1921292,MSI
2014-11-18,65.4,66.23,65.27,66.0,1394346,MSI
2014-11-19,65.99,66.14,65.61,65.94,1175190,MSI
2014-11-20,65.86,66.11,65.58,65.66,1958759,MSI
2014-11-21,66.26,66.47,65.22,65.27,2656601,MSI
2014-11-24,65.38,65.97,65.24,65.81,1600984,MSI
2014-11-25,65.8,65.87,65.56,65.6,1042974,MSI
2014-11-26,65.59,65.88,65.53,65.56,842584,MSI
2014-11-28,65.2,66.08,65.2,65.72,728901,MSI
2014-12-01,65.59,65.76,65.42,65.44,1250323,MSI
2014-12-02,65.44,65.69,65.27,65.51,1129172,MSI
2014-12-03,65.51,65.76,65.24,65.32,1865248,MSI
2014-12-04,65.4,65.67,65.09,65.2,1411761,MSI
2014-12-05,65.29,65.34,64.73,65.0,1495339,MSI
2014-12-08,65.11,65.7875,65.04,65.27,1168581,MSI
2014-12-09,64.84,65.31,64.41,65.29,772495,MSI
2014-12-10,65.32,65.32,63.475,63.52,1193428,MSI
2014-12-11,63.29,64.34,63.2,63.29,1506623,MSI
2014-12-12,62.95,63.28,62.31,62.31,2087169,MSI
2014-12-15,62.7,62.98,61.64,61.91,1520181,MSI
2014-12-16,61.82,63.03,61.63,61.73,1844435,MSI
2014-12-17,62.44,64.12,62.42,63.99,1915045,MSI
2014-12-18,64.74,65.12,64.4,65.11,1844670,MSI
2014-12-19,65.43,65.8346,64.98,65.5,3263562,MSI
2014-12-22,65.47,66.53,65.47,66.53,1354609,MSI
2014-12-23,66.64,67.11,66.54,66.93,1210583,MSI
2014-12-24,66.94,67.7,66.94,67.34,705808,MSI
2014-12-26,67.43,67.75,67.33,67.49,733740,MSI
2014-12-29,67.24,67.87,67.14,67.87,949922,MSI
2014-12-30,67.61,67.98,67.51,67.53,980780,MSI
2014-12-31,67.54,67.745,67.03,67.08,972767,MSI
2015-01-02,67.54,67.73,66.365,66.51,1083371,MSI
2015-01-05,66.24,66.475,64.96,65.06,1638285,MSI
2015-01-06,65.0,65.22,64.11,64.51,1739863,MSI
2015-01-07,65.0,65.0,63.93,64.43,1567628,MSI
2015-01-08,64.91,65.63,64.88,65.43,1237316,MSI
2015-01-09,65.67,65.87,65.1,65.11,908542,MSI
2015-01-12,65.11,65.25,62.82,64.35,5705671,MSI
2015-01-13,65.01,65.68,63.8,64.11,3212931,MSI
2015-01-14,63.71,64.07,63.17,63.76,1554517,MSI
2015-01-15,63.98,64.34,63.35,63.41,1471584,MSI
2015-01-16,63.16,64.08,63.08,64.05,1668142,MSI
2015-01-20,64.42,64.64,63.66,64.02,1640106,MSI
2015-01-21,63.76,64.415,63.58,64.31,1171577,MSI
2015-01-22,64.56,65.56,64.19,65.36,970439,MSI
2015-01-23,65.4,66.09,65.4,65.48,771781,MSI
2015-01-26,65.32,65.94,65.13,65.71,816038,MSI
2015-01-27,65.01,65.38,64.49,64.94,974596,MSI
2015-01-28,65.46,65.58,63.83,63.84,1003534,MSI
2015-01-29,63.75,63.99,62.94,63.83,1459563,MSI
2015-01-30,63.53,63.68,62.32,62.41,2298581,MSI
2015-02-02,62.74,62.81,61.89,62.81,2802091,MSI
2015-02-03,63.14,64.07,63.14,64.01,2474913,MSI
2015-02-04,64.15,65.69,62.91,63.94,3794239,MSI
2015-02-05,63.85,64.1,63.16,64.0,2375790,MSI
2015-02-06,64.01,65.09,63.87,64.66,1587090,MSI
2015-02-09,70.11,70.26,67.01,67.78,7314820,MSI
2015-02-10,67.62,68.38,67.22,68.22,2444831,MSI
2015-02-11,68.18,68.78,68.18,68.57,1592275,MSI
2015-02-12,68.87,70.02,68.87,70.0,2193812,MSI
2015-02-13,69.99,70.06,69.56,69.91,2294483,MSI
2015-02-17,69.67,70.15,69.3,69.79,1880528,MSI
2015-02-18,69.64,69.78,69.0046,69.12,1587619,MSI
2015-02-19,69.38,69.66,68.95,69.03,1893841,MSI
2015-02-20,68.94,69.87,68.79,69.83,2353877,MSI
2015-02-23,69.85,69.85,68.48,68.63,1415395,MSI
2015-02-24,68.54,68.8,68.21,68.53,1138324,MSI
2015-02-25,68.48,68.48,67.93,68.02,1416129,MSI
2015-02-26,68.11,68.57,67.75,68.47,1555504,MSI
2015-02-27,68.29,68.5,67.61,67.94,5007195,MSI
2015-03-02,68.0,69.155,68.0,68.89,1490886,MSI
2015-03-03,68.66,69.0,68.1,68.14,1197556,MSI
2015-03-04,67.79,67.91,66.97,67.64,1351368,MSI
2015-03-05,67.91,68.135,67.72,67.93,1053188,MSI
2015-03-06,67.57,67.8,66.65,66.82,1313497,MSI
2015-03-09,66.82,67.06,66.45,66.57,1295752,MSI
2015-03-10,66.24,66.35,65.02,65.33,1971415,MSI
2015-03-11,65.33,65.8,65.21,65.31,1330902,MSI
2015-03-12,64.715,65.34,64.67,64.96,1657436,MSI
2015-03-13,65.01,65.38,64.18,64.8,1557723,MSI
2015-03-16,64.96,66.0,64.89,65.86,1032903,MSI
2015-03-17,65.45,65.52,64.9,65.32,1226887,MSI
2015-03-18,65.08,67.07,65.07,66.65,1437518,MSI
2015-03-19,66.45,67.01,66.05,66.34,1383468,MSI
2015-03-20,66.54,67.29,66.45,66.83,2748716,MSI
2015-03-23,66.76,67.0,66.52,66.52,904864,MSI
2015-03-24,66.61,66.88,66.22,66.23,843464,MSI
2015-03-25,66.21,66.22,65.25,65.35,1218967,MSI
2015-03-26,64.93,65.56,64.53,65.42,957142,MSI
2015-03-27,65.39,65.63,64.58,65.38,1213005,MSI
2015-03-30,65.85,66.46,65.72,66.39,968977,MSI
2015-03-31,66.25,66.9,66.14,66.67,1722850,MSI
2015-04-01,66.66,66.75,66.07,66.67,1110427,MSI
2015-04-02,66.67,67.46,61.15,62.51,8069887,MSI
2015-04-06,62.09,62.24,61.46,61.48,3462844,MSI
2015-04-07,61.48,62.39,61.28,61.99,1357982,MSI
2015-04-08,61.9,62.46,61.495,62.42,1488314,MSI
2015-04-09,62.27,62.44,61.795,62.32,923864,MSI
2015-04-10,62.25,62.59,62.11,62.53,900428,MSI
2015-04-13,62.53,62.99,61.895,61.97,1257002,MSI
2015-04-14,62.01,62.14,61.65,61.91,1286058,MSI
2015-04-15,61.96,62.325,61.76,61.82,1273291,MSI
2015-04-16,61.71,62.1264,61.71,61.86,1936373,MSI
2015-04-17,61.51,61.61,60.47,60.68,2097687,MSI
2015-04-20,61.02,61.455,61.01,61.16,1424626,MSI
2015-04-21,61.34,61.71,61.26,61.43,1273236,MSI
2015-04-22,61.61,61.81,61.41,61.59,994589,MSI
2015-04-23,61.18,61.46,60.84,60.84,1380575,MSI
2015-04-24,61.11,61.11,60.18,60.57,1823378,MSI
2015-04-27,60.85,61.16,60.47,60.98,1456271,MSI
2015-04-28,60.97,61.14,60.38,60.69,993248,MSI
2015-04-29,60.5,60.69,59.72,59.74,1366841,MSI
2015-04-30,59.45,59.84,59.32,59.75,1889957,MSI
2015-05-01,60.12,60.37,60.04,60.28,1526438,MSI
2015-05-04,60.37,60.77,60.34,60.68,993697,MSI
2015-05-05,59.62,60.15,58.2,58.59,2343929,MSI
2015-05-06,60.34,60.49,58.2,58.75,2316211,MSI
2015-05-07,59.29,60.4,59.12,60.01,1862761,MSI
2015-05-08,60.56,61.0,60.41,60.59,1040202,MSI
2015-05-11,60.47,60.62,59.76,59.8,1216095,MSI
2015-05-12,59.43,59.69,59.1,59.42,769128,MSI
2015-05-13,59.45,59.72,59.22,59.25,825400,MSI
2015-05-14,59.62,59.9,59.421,59.79,906772,MSI
2015-05-15,59.79,59.93,59.2375,59.3,1299962,MSI
2015-05-18,59.22,60.17,59.22,60.12,1629964,MSI
2015-05-19,60.35,60.35,59.73,59.8,760609,MSI
2015-05-20,59.9,60.03,59.61,59.8,564359,MSI
2015-05-21,59.65,59.94,59.585,59.79,650145,MSI
2015-05-22,59.49,59.74,59.28,59.66,1050379,MSI
2015-05-26,59.4,59.4,58.71,59.11,1095417,MSI
2015-05-27,59.35,59.35,58.7,59.06,1571116,MSI
2015-05-28,58.96,59.87,58.845,59.63,854553,MSI
2015-05-29,59.57,59.73,59.0,59.0,1769313,MSI
2015-06-01,59.09,59.99,58.86,59.65,1196520,MSI
2015-06-02,59.42,59.74,58.95,59.19,1158960,MSI
2015-06-03,59.44,59.635,59.12,59.48,815574,MSI
2015-06-04,59.24,59.58,58.74,58.8,677462,MSI
2015-06-05,58.87,58.87,58.39,58.61,534030,MSI
2015-06-08,58.54,58.55,57.89,58.08,888010,MSI
2015-06-09,58.17,58.29,57.76,57.9,852618,MSI
2015-06-10,58.06,58.7,57.88,58.49,830715,MSI
2015-06-11,58.46,58.74,58.23,58.55,896526,MSI
2015-06-12,58.13,58.19,57.37,57.65,1132424,MSI
2015-06-15,57.16,58.06,56.83,57.95,1186795,MSI
2015-06-16,57.97,58.35,57.72,58.18,948137,MSI
2015-06-17,58.37,58.5,57.49,57.97,1060131,MSI
2015-06-18,58.0,58.59,57.98,58.39,1213109,MSI
2015-06-19,58.22,58.34,57.78,58.05,2302968,MSI
2015-06-22,58.24,59.28,58.05,59.22,1239222,MSI
2015-06-23,59.51,59.73,58.9,59.12,1085872,MSI
2015-06-24,58.93,59.06,58.28,58.29,741562,MSI
2015-06-25,58.5,58.555,58.05,58.35,845556,MSI
2015-06-26,58.29,58.455,57.94,58.38,4395079,MSI
2015-06-29,57.71,58.09,57.0368,57.14,1067600,MSI
2015-06-30,57.81,57.81,57.095,57.34,1520942,MSI
2015-07-01,57.87,57.87,57.22,57.6,827798,MSI
2015-07-02,57.73,57.73,57.396,57.51,765160,MSI
2015-07-06,56.89,57.28,56.78,57.22,892659,MSI
2015-07-07,57.13,57.64,56.4,57.49,1375903,MSI
2015-07-08,57.37,57.58,56.74,56.79,1455859,MSI
2015-07-09,57.44,57.53,56.9,56.94,1263052,MSI
2015-07-10,57.47,57.657,57.07,57.48,914168,MSI
2015-07-13,57.9,58.46,57.79,58.43,692340,MSI
2015-07-14,58.49,58.82,58.39,58.6,809158,MSI
2015-07-15,58.51,58.98,58.42,58.89,1133673,MSI
2015-07-16,59.13,59.34,59.02,59.29,847289,MSI
2015-07-17,59.31,59.48,58.59,58.85,735486,MSI
2015-07-20,59.5,59.58,59.0,59.4,1142610,MSI
2015-07-21,59.31,59.58,59.09,59.57,1378285,MSI
2015-07-22,59.28,59.71,59.21,59.35,970763,MSI
2015-07-23,59.47,59.5,58.73,58.85,818142,MSI
2015-07-24,58.8,59.8,58.7,59.5,1315328,MSI
2015-07-27,59.33,59.33,58.61,58.71,880176,MSI
2015-07-28,58.88,59.13,58.34,59.11,734797,MSI
2015-07-29,59.15,59.73,58.86,59.58,680460,MSI
2015-07-30,59.5,59.9,59.34,59.86,488350,MSI
2015-07-31,59.95,60.36,59.76,60.16,895975,MSI
2015-08-03,60.08,60.08,59.17,59.76,948584,MSI
2015-08-04,59.69,60.452,59.58,60.22,1457076,MSI
2015-08-05,63.42,65.0,63.2,64.04,4174520,MSI
2015-08-06,63.91,64.0,62.8076,63.8,2489516,MSI
2015-08-07,63.65,64.19,62.95,64.19,2231159,MSI
2015-08-10,64.47,64.5,63.5,63.99,1528047,MSI
2015-08-11,63.69,63.79,63.15,63.35,1228802,MSI
2015-08-12,63.1,64.77,62.8,64.6,1815286,MSI
2015-08-13,64.52,64.8685,64.12,64.34,1058381,MSI
2015-08-14,64.25,65.1,64.14,64.98,698350,MSI
2015-08-17,64.68,65.28,64.3,65.27,782562,MSI
2015-08-18,65.11,67.17,65.065,65.77,2132583,MSI
2015-08-19,65.53,65.93,65.29,65.35,1281337,MSI
2015-08-20,65.05,65.09,63.89,63.89,1615249,MSI
2015-08-21,63.53,64.14,62.44,62.45,2239234,MSI
2015-08-24,60.27,63.13,59.515,60.79,3069262,MSI
2015-08-25,62.12,62.17,60.42,60.44,2189089,MSI
2015-08-26,61.505,63.24,60.7,63.14,3538459,MSI
2015-08-27,63.48,64.56,63.28,64.29,2227882,MSI
2015-08-28,64.29,65.19,64.195,64.55,2684656,MSI
2015-08-31,64.39,64.89,64.11,64.82,2499902,MSI
2015-09-01,63.6,64.48,63.5,63.85,4293498,MSI
2015-09-02,64.35,64.75,64.08,64.72,6514579,MSI
2015-09-03,65.0,65.47,64.61,65.11,6170982,MSI
2015-09-04,66.01,66.36,65.06,66.31,11244771,MSI
2015-09-08,66.72,69.71,66.41,69.61,4535296,MSI
2015-09-09,70.0,70.26,68.3,68.3,4486078,MSI
2015-09-10,68.27,69.63,68.01,69.09,3367310,MSI
2015-09-11,67.76,67.93,66.89,67.08,4585947,MSI
2015-09-14,67.1,67.38,66.59,66.84,2565268,MSI
2015-09-15,66.78,67.7,66.76,67.15,3519768,MSI
2015-09-16,67.09,67.73,67.05,67.47,1798461,MSI
2015-09-17,67.47,67.76,66.8,67.03,2245371,MSI
2015-09-18,66.39,67.7,66.18,67.09,2992254,MSI
2015-09-21,67.27,67.94,66.89,67.05,1399337,MSI
2015-09-22,66.28,66.66,66.0,66.58,1301386,MSI
2015-09-23,66.83,68.06,66.81,67.8,1546006,MSI
2015-09-24,67.32,68.01,66.939,67.91,2083221,MSI
2015-09-25,68.38,69.39,68.02,69.2,2246167,MSI
2015-09-28,68.67,68.99,67.855,67.93,2728704,MSI
2015-09-29,67.85,68.05,67.08,67.45,2165077,MSI
2015-09-30,68.2,68.97,68.03,68.38,4517897,MSI
2015-10-01,68.35,68.6,67.29,67.76,2099534,MSI
2015-10-02,67.02,68.41,66.728,68.4,1495594,MSI
2015-10-05,68.52,69.82,68.5,69.75,2004851,MSI
2015-10-06,69.44,69.77,68.84,69.19,1006338,MSI
2015-10-07,69.46,69.88,69.06,69.79,1373520,MSI
2015-10-08,69.73,69.91,69.0,69.5,1375379,MSI
2015-10-09,69.4,69.74,68.61,68.78,1619631,MSI
2015-10-12,68.75,69.65,68.1,69.43,1093307,MSI
2015-10-13,69.16,69.61,68.92,69.04,870648,MSI
2015-10-14,68.93,69.2,68.61,68.7,802948,MSI
2015-10-15,69.0,69.44,68.94,69.27,1252094,MSI
2015-10-16,69.46,69.69,69.095,69.26,1125620,MSI
2015-10-19,68.98,69.29,68.76,69.03,682195,MSI
2015-10-20,69.0,69.83,68.94,69.48,1752550,MSI
2015-10-21,69.58,69.85,69.06,69.47,1432623,MSI
2015-10-22,69.21,70.98,69.16,70.48,1553235,MSI
2015-10-23,70.71,70.77,70.0,70.48,1204602,MSI
2015-10-26,70.48,70.56,69.84,70.05,1309402,MSI
2015-10-27,69.65,70.18,69.47,69.96,993475,MSI
2015-10-28,70.2,70.83,69.79,70.37,1023711,MSI
2015-10-29,70.17,70.62,70.0,70.13,1095923,MSI
2015-10-30,70.17,70.537,69.8,69.97,1614178,MSI
2015-11-02,70.05,70.82,69.57,70.73,1411898,MSI
2015-11-03,70.63,71.57,70.32,71.36,1337151,MSI
2015-11-04,68.1,69.23,63.95,65.24,7152689,MSI
2015-11-05,64.9,67.72,64.9,67.4,3081018,MSI
2015-11-06,67.53,68.05,67.04,68.01,1209234,MSI
2015-11-09,67.92,68.32,67.18,68.2,1734599,MSI
2015-11-10,68.09,68.55,67.78,68.34,1481861,MSI
2015-11-11,68.56,70.49,68.35,70.02,1312828,MSI
2015-11-12,69.74,69.98,69.305,69.44,978532,MSI
2015-11-13,69.07,69.565,68.37,69.03,1896124,MSI
2015-11-16,68.92,70.11,68.65,70.02,832239,MSI
2015-11-17,70.14,71.19,69.8401,71.05,1073393,MSI
2015-11-18,71.12,72.0,70.98,71.98,1255322,MSI
2015-11-19,72.0,72.97,71.67,72.45,1389060,MSI
2015-11-20,72.76,72.81,72.18,72.19,1380438,MSI
2015-11-23,72.24,72.52,71.82,72.24,988281,MSI
2015-11-24,71.56,72.45,71.5,71.96,1038565,MSI
2015-11-25,72.16,72.16,71.65,71.83,882043,MSI
2015-11-27,71.98,72.15,70.98,72.02,343925,MSI
2015-11-30,72.22,72.22,71.6,71.78,1543134,MSI
2015-12-01,72.1,72.32,71.67,72.05,1251520,MSI
2015-12-02,72.27,72.44,71.8,71.89,761313,MSI
2015-12-03,72.13,72.22,70.86,71.08,817479,MSI
2015-12-04,71.3,72.3895,71.3,72.11,1596590,MSI
2015-12-07,71.73,71.98,70.28,70.38,1635122,MSI
2015-12-08,69.78,70.3,69.26,69.75,1115274,MSI
2015-12-09,69.44,69.81,68.73,69.31,1077475,MSI
2015-12-10,69.16,70.08,69.09,69.37,1099867,MSI
2015-12-11,68.55,68.81,67.85,68.61,1313552,MSI
2015-12-14,68.51,69.03,67.89,68.14,1113389,MSI
2015-12-15,68.59,69.79,68.43,69.13,831510,MSI
2015-12-16,69.52,69.89,68.99,69.52,947559,MSI
2015-12-17,69.8,70.4899,68.56,68.56,1079188,MSI
2015-12-18,68.26,68.55,67.55,67.58,2089837,MSI
2015-12-21,67.76,68.14,67.62,68.03,592324,MSI
2015-12-22,68.35,69.16,67.9,68.87,915596,MSI
2015-12-23,69.29,69.42,68.87,69.21,373118,MSI
2015-12-24,69.24,69.39,68.87,69.06,249539,MSI
2015-12-28,68.86,69.315,68.68,69.18,335127,MSI
2015-12-29,69.51,69.78,69.44,69.64,416922,MSI
2015-12-30,69.56,69.89,69.2,69.3,426372,MSI
2015-12-31,69.0,69.24,68.45,68.45,327145,MSI
2016-01-04,67.67,67.67,66.62,67.13,910847,MSI
2016-01-05,66.5,67.11,65.815,66.39,1242057,MSI
2016-01-06,65.57,66.575,65.25,65.43,956417,MSI
2016-01-07,64.63,65.29,63.54,64.11,1197212,MSI
2016-01-08,64.33,64.95,64.0,64.25,1289109,MSI
2016-01-11,64.66,64.975,63.86,64.37,884791,MSI
2016-01-12,64.93,65.05,63.85,64.91,1125064,MSI
2016-01-13,65.07,65.15,63.2,63.37,877933,MSI
2016-01-14,63.66,63.91,62.98,63.11,1204631,MSI
2016-01-15,61.8,62.28,61.213,61.59,1290941,MSI
2016-01-19,62.3,62.36,60.66,61.13,1444720,MSI
2016-01-20,60.38,60.76,59.13,60.36,1247568,MSI
2016-01-21,60.4,61.27,60.03,60.82,839040,MSI
2016-01-22,61.56,62.115,61.41,62.04,741190,MSI
2016-01-25,61.93,62.87,61.59,62.42,881480,MSI
2016-01-26,62.51,63.43,62.4,63.16,762467,MSI
2016-01-27,63.89,65.99,63.47,64.8,1642387,MSI
2016-01-28,64.96,65.45,64.38,64.74,1126573,MSI
2016-01-29,65.05,66.79,64.73,66.77,1224630,MSI
2016-02-01,66.58,67.2,66.22,66.85,1108502,MSI
2016-02-02,66.09,66.43,64.01,64.32,2121171,MSI
2016-02-03,64.65,65.6,63.85,64.88,761663,MSI
2016-02-04,64.7,64.91,63.81,64.25,930263,MSI
2016-02-05,63.99,64.26,62.52,62.82,1082894,MSI
2016-02-08,62.22,62.48,61.25,62.09,1105532,MSI
2016-02-09,61.49,63.4,61.48,62.24,1223580,MSI
2016-02-10,62.72,63.17,60.9,60.97,1081174,MSI
2016-02-11,60.19,60.83,59.78,60.52,832792,MSI
2016-02-12,61.0,61.96,60.68,61.78,567568,MSI
2016-02-16,62.47,63.46,62.36,63.42,771201,MSI
2016-02-17,63.93,65.19,63.74,65.05,935453,MSI
2016-02-18,65.17,65.41,64.67,64.78,948893,MSI
2016-02-19,64.78,66.06,64.33,66.0,1513565,MSI
2016-02-22,66.46,67.13,66.2152,66.75,1833412,MSI
2016-02-23,70.04,72.71,69.31,70.78,4942161,MSI
2016-02-24,70.89,73.0,70.75,72.84,3606405,MSI
2016-02-25,72.99,74.18,72.67,74.06,2073303,MSI
2016-02-26,74.3,75.81,74.06,74.86,2096471,MSI
2016-02-29,75.0,75.27,72.95,73.49,4345097,MSI
2016-03-01,70.94,71.68,69.31,71.19,7223934,MSI
2016-03-02,71.2,71.34,70.39,71.28,2762848,MSI
2016-03-03,71.2,71.58,70.75,71.25,4281036,MSI
2016-03-04,71.66,71.75,70.783,70.95,2543989,MSI
2016-03-07,70.67,71.19,70.47,71.01,2181904,MSI
2016-03-08,70.71,71.45,70.64,71.1,1652090,MSI
2016-03-09,71.34,71.83,71.17,71.48,1636398,MSI
2016-03-10,71.83,72.63,70.68,71.22,2886042,MSI
2016-03-11,71.46,71.75,70.895,71.2,2453022,MSI
2016-03-14,71.0,72.0,70.59,71.83,2548914,MSI
2016-03-15,71.51,72.64,71.51,71.97,2318714,MSI
2016-03-16,71.96,72.405,71.34,72.24,1914737,MSI
2016-03-17,72.53,73.77,72.25,72.83,2172758,MSI
2016-03-18,72.99,73.03,72.51,72.59,1456533,MSI
2016-03-21,72.41,73.31,71.96,73.12,2387162,MSI
2016-03-22,73.02,74.04,72.72,73.71,2463662,MSI
2016-03-23,73.69,73.69,72.85,73.15,1358244,MSI
2016-03-24,73.04,73.04,72.4,72.59,1135124,MSI
2016-03-28,72.75,73.905,72.75,73.37,1374130,MSI
2016-03-29,73.5,74.39,73.26,74.09,783609,MSI
2016-03-30,74.5,75.38,74.29,74.89,1490763,MSI
2016-03-31,74.78,75.83,74.78,75.7,1480540,MSI
2016-04-01,75.3,76.59,75.02,76.11,2105225,MSI
2016-04-04,75.4,76.83,75.13,76.32,1951399,MSI
2016-04-05,75.97,76.22,75.09,75.71,1647541,MSI
2016-04-06,75.93,76.15,75.17,76.09,1422582,MSI
2016-04-07,75.77,75.92,74.865,74.99,1045203,MSI
2016-04-08,75.52,75.6,75.07,75.24,867350,MSI
2016-04-11,75.37,75.58,74.76,74.88,1122348,MSI
2016-04-12,75.02,75.14,74.5961,75.04,924367,MSI
2016-04-13,75.54,75.58,75.01,75.37,1208648,MSI
2016-04-14,75.45,75.67,74.9,75.31,791078,MSI
2016-04-15,75.18,75.77,74.88,75.64,1136394,MSI
2016-04-18,75.36,75.6989,75.0,75.69,798877,MSI
2016-04-19,75.99,76.0,75.53,75.97,691902,MSI
2016-04-20,75.9,75.9,74.91,75.55,993554,MSI
2016-04-21,75.4,75.545,74.85,74.99,656224,MSI
2016-04-22,74.63,75.93,74.63,75.56,634798,MSI
2016-04-25,75.23,75.75,75.23,75.51,599359,MSI
2016-04-26,75.5,76.12,75.15,75.9,755110,MSI
2016-04-27,75.55,76.48,75.24,76.04,1313292,MSI
2016-04-28,75.7,76.15,75.17,75.34,674001,MSI
2016-04-29,75.07,75.3,74.22,75.19,986875,MSI
2016-05-02,75.47,76.03,74.94,76.0,1022369,MSI
2016-05-03,75.63,75.63,74.63,74.96,1234021,MSI
2016-05-04,74.22,74.71,73.74,74.22,928712,MSI
2016-05-05,74.21,75.27,74.07,74.25,1356280,MSI
2016-05-06,71.89,74.25,66.51,70.54,5561103,MSI
2016-05-09,70.42,71.26,70.0,70.82,2846033,MSI
2016-05-10,70.87,71.69,70.62,71.05,1539660,MSI
2016-05-11,71.05,71.33,69.9701,70.07,1972750,MSI
2016-05-12,70.21,71.54,69.655,71.11,1853561,MSI
2016-05-13,70.98,71.3,70.375,70.62,1897475,MSI
2016-05-16,70.4,71.27,70.065,70.83,1745641,MSI
2016-05-17,70.66,70.795,69.86,69.89,2012721,MSI
2016-05-18,69.82,70.2,69.05,69.46,1208894,MSI
2016-05-19,69.36,69.76,68.29,68.72,1240959,MSI
2016-05-20,69.14,69.14,68.61,68.75,1624044,MSI
2016-05-23,68.58,69.0,68.49,68.78,1743634,MSI
2016-05-24,68.87,69.79,68.868,69.68,1414451,MSI
2016-05-25,69.75,69.965,69.33,69.35,1155408,MSI
2016-05-26,69.32,69.84,68.96,69.4,832133,MSI
2016-05-27,69.13,69.505,68.54,69.5,1187545,MSI
2016-05-31,69.6,69.725,68.735,69.27,3524558,MSI
2016-06-01,69.01,69.45,68.645,69.06,1556996,MSI
2016-06-02,69.06,69.16,68.62,68.8,2347608,MSI
2016-06-03,68.65,68.78,67.69,68.47,4249685,MSI
2016-06-06,68.52,69.045,68.2,68.77,2766257,MSI
2016-06-07,68.48,68.65,67.93,68.16,3356049,MSI
2016-06-08,68.4,69.32,68.18,69.05,2742255,MSI
2016-06-09,68.92,69.25,68.35,68.56,1516270,MSI
2016-06-10,67.92,68.045,67.23,67.45,2048943,MSI
2016-06-13,66.9,67.91,66.77,66.82,2520871,MSI
2016-06-14,66.55,67.46,66.5,67.24,1688408,MSI
2016-06-15,67.31,67.895,67.21,67.54,4527824,MSI
2016-06-16,67.12,67.87,67.03,67.8,2178586,MSI
2016-06-17,67.82,67.92,67.3,67.33,3816850,MSI
2016-06-20,67.93,68.59,67.85,68.35,3958027,MSI
2016-06-21,68.31,68.42,67.8,67.81,1259689,MSI
2016-06-22,67.72,67.9299,67.38,67.43,1079910,MSI
2016-06-23,67.83,68.16,67.7,68.01,1001844,MSI
2016-06-24,66.05,66.45,64.6,64.73,4735121,MSI
2016-06-27,64.17,64.17,62.76,63.08,2327630,MSI
2016-06-28,63.61,63.81,62.82,63.69,2158038,MSI
2016-06-29,64.23,64.65,63.73,64.55,1169304,MSI
2016-06-30,65.37,65.98,64.88,65.97,1926564,MSI
2016-07-01,65.86,66.46,65.56,66.01,1171924,MSI
2016-07-05,65.47,65.475,64.73,64.77,939894,MSI
2016-07-06,64.42,65.35,64.05,65.3,2213022,MSI
2016-07-07,65.19,65.43,64.76,65.05,930226,MSI
2016-07-08,65.67,66.54,65.5,66.38,923532,MSI
2016-07-11,66.57,66.74,66.21,66.62,983525,MSI
2016-07-12,67.26,67.51,66.88,67.4,1181611,MSI
2016-07-13,67.67,67.73,67.32,67.46,951393,MSI
2016-07-14,67.87,68.16,67.475,67.58,958920,MSI
2016-07-15,67.79,67.79,67.08,67.4,928355,MSI
2016-07-18,67.4,68.0,67.4,67.55,696046,MSI
2016-07-19,67.6,67.76,67.1,67.5,765557,MSI
2016-07-20,67.57,68.02,67.53,67.93,980034,MSI
2016-07-21,67.83,68.13,67.31,67.55,718803,MSI
2016-07-22,67.51,68.355,67.47,68.25,816117,MSI
2016-07-25,68.03,68.34,67.86,68.09,567570,MSI
2016-07-26,68.15,68.49,68.1,68.42,564518,MSI
2016-07-27,68.45,69.29,68.21,69.26,1342678,MSI
2016-07-28,69.02,69.73,69.01,69.58,1215449,MSI
2016-07-29,69.46,69.57,68.99,69.38,936301,MSI
2016-08-01,69.4,69.7,69.03,69.63,871646,MSI
2016-08-02,69.42,69.5,68.36,68.84,809212,MSI
2016-08-03,68.8,69.29,68.56,69.29,1032050,MSI
2016-08-04,69.39,70.76,69.34,70.24,1759180,MSI
2016-08-05,70.37,73.64,69.81,73.5,2784572,MSI
2016-08-08,73.66,74.83,73.5,73.93,2120559,MSI
2016-08-09,74.02,74.515,73.8,74.28,1574958,MSI
2016-08-10,74.21,74.37,73.89,74.28,1464044,MSI
2016-08-11,74.6,75.855,74.48,75.52,1616308,MSI
2016-08-12,75.39,75.95,74.51,74.54,1946163,MSI
2016-08-15,74.55,75.62,74.31,75.44,1721053,MSI
2016-08-16,75.32,75.685,74.79,75.58,1320592,MSI
2016-08-17,75.41,75.81,75.08,75.68,2159197,MSI
2016-08-18,75.69,76.01,75.535,75.99,658780,MSI
2016-08-19,75.74,76.48,75.64,76.34,795650,MSI
2016-08-22,76.07,76.51,75.84,76.49,833434,MSI
2016-08-23,76.8,77.425,76.6282,76.99,1113216,MSI
2016-08-24,76.72,77.22,76.5,77.12,1078745,MSI
2016-08-25,76.82,77.38,76.78,77.18,956485,MSI
2016-08-26,77.11,77.86,76.59,77.2,777182,MSI
2016-08-29,77.2,77.64,76.9301,77.29,834451,MSI
2016-08-30,77.35,77.66,77.15,77.51,1139565,MSI
2016-08-31,77.19,77.19,76.68,76.99,1410306,MSI
2016-09-01,76.96,77.02,76.05,76.8,1562726,MSI
2016-09-02,77.18,77.99,77.06,77.95,1084707,MSI
2016-09-06,77.92,78.99,77.51,78.32,1398365,MSI
2016-09-07,78.15,78.42,77.86,78.08,1220190,MSI
2016-09-08,77.83,77.99,77.36,77.37,1478706,MSI
2016-09-09,77.02,77.575,76.56,76.65,1588093,MSI
2016-09-12,76.77,77.28,75.9,77.23,1516419,MSI
2016-09-13,76.57,77.99,76.03,76.09,1336478,MSI
2016-09-14,75.91,75.99,75.2467,75.47,1007998,MSI
2016-09-15,75.56,76.11,75.53,76.04,1535930,MSI
2016-09-16,75.73,75.91,75.37,75.63,3574170,MSI
2016-09-19,75.65,76.4,75.48,75.76,772715,MSI
2016-09-20,76.14,76.24,75.04,75.21,714994,MSI
2016-09-21,75.21,75.78,75.08,75.73,1268858,MSI
2016-09-22,76.25,76.45,76.06,76.19,619662,MSI
2016-09-23,76.04,76.47,75.97,76.11,1275780,MSI
2016-09-26,75.72,76.16,75.61,75.95,611594,MSI
2016-09-27,75.95,76.445,75.73,76.32,1134902,MSI
2016-09-28,76.29,76.96,76.16,76.79,1100128,MSI
2016-09-29,76.46,77.37,76.16,77.21,1839410,MSI
2016-09-30,77.49,77.5,76.05,76.28,1806338,MSI
2016-10-03,75.98,76.39,75.17,75.25,1055833,MSI
2016-10-04,75.13,75.6,74.01,74.42,978526,MSI
2016-10-05,74.7,74.94,74.121,74.35,1084420,MSI
2016-10-06,74.34,74.78,74.0542,74.64,626971,MSI
2016-10-07,74.79,74.79,73.74,74.48,683025,MSI
2016-10-10,74.89,74.9899,74.4,74.67,501097,MSI
2016-10-11,74.66,74.7,73.09,73.5,874190,MSI
2016-10-12,74.21,74.97,73.55,73.76,1578530,MSI
2016-10-13,73.55,73.55,72.3,73.06,1231386,MSI
2016-10-14,73.53,74.05,73.34,73.58,766086,MSI
2016-10-17,73.66,73.98,73.09,73.13,792669,MSI
2016-10-18,73.79,74.2,73.68,73.8,477671,MSI
2016-10-19,74.03,74.2,73.43,73.8,671523,MSI
2016-10-20,73.75,73.94,73.4,73.57,510185,MSI
2016-10-21,73.11,73.69,72.98,73.62,586553,MSI
2016-10-24,74.11,74.91,73.87,74.49,591640,MSI
2016-10-25,74.35,74.53,73.74,74.16,946293,MSI
2016-10-26,74.07,74.405,73.55,73.58,651711,MSI
2016-10-27,73.67,73.93,73.22,73.48,1016547,MSI
2016-10-28,73.56,74.23,72.75,72.83,1036786,MSI
2016-10-31,72.71,73.04,72.05,72.58,1020705,MSI
2016-11-01,72.9,72.975,71.82,72.32,648833,MSI
2016-11-02,72.29,72.75,71.51,71.57,1075943,MSI
2016-11-03,71.71,72.3,71.24,71.29,1308751,MSI
2016-11-04,72.56,76.02,72.54,75.9,2657164,MSI
2016-11-07,76.78,77.74,76.64,77.71,1407454,MSI
2016-11-08,77.83,79.08,77.52,78.56,1517229,MSI
2016-11-09,77.46,79.44,77.09,78.96,1344992,MSI
2016-11-10,79.3,79.83,78.57,79.19,918924,MSI
2016-11-11,79.13,80.5,79.013,80.38,1340713,MSI
2016-11-14,80.5,81.37,80.46,80.6,1141155,MSI
2016-11-15,80.9,81.83,80.69,81.8,1390162,MSI
2016-11-16,81.79,82.2,80.49,80.51,1395217,MSI
2016-11-17,80.39,81.43,79.93,80.35,1262896,MSI
2016-11-18,80.6,80.6,79.88,79.98,724772,MSI
2016-11-21,80.21,80.4,79.065,79.83,1203033,MSI
2016-11-22,80.04,80.635,79.59,80.31,1083719,MSI
2016-11-23,80.36,81.01,80.0,80.26,1134359,MSI
2016-11-25,80.25,81.2,80.25,80.98,392779,MSI
2016-11-28,80.82,81.07,80.55,80.86,768969,MSI
2016-11-29,80.66,81.3,80.65,81.11,674079,MSI
2016-11-30,81.12,81.2,80.1,80.25,1589526,MSI
2016-12-01,80.25,80.85,78.81,79.19,1158519,MSI
2016-12-02,79.16,79.68,78.7,79.5,949253,MSI
2016-12-05,79.85,80.92,79.32,80.92,1568626,MSI
2016-12-06,81.19,82.27,80.79,82.22,1258541,MSI
2016-12-07,82.34,83.28,82.05,83.27,1240997,MSI
2016-12-08,83.32,83.57,82.65,83.3,757530,MSI
2016-12-09,83.31,83.43,82.64,82.79,686375,MSI
2016-12-12,82.63,82.735,81.95,82.6,913574,MSI
2016-12-13,82.24,83.9,82.09,83.24,642019,MSI
2016-12-14,83.35,83.72,82.71,82.9,641443,MSI
2016-12-15,82.9,83.95,82.56,83.46,714567,MSI
2016-12-16,83.68,83.86,82.99,83.4,1613158,MSI
2016-12-19,83.34,84.265,82.61,83.93,739436,MSI
2016-12-20,84.1,84.41,83.6,83.76,533205,MSI
2016-12-21,83.86,87.55,83.71,84.0,2054412,MSI
2016-12-22,84.12,84.44,83.26,83.72,639389,MSI
2016-12-23,83.62,83.8,83.21,83.41,399932,MSI
2016-12-27,83.41,84.07,83.39,83.52,477038,MSI
2016-12-28,83.6,83.73,82.74,82.86,329795,MSI
2016-12-29,82.85,83.47,82.54,82.87,414522,MSI
2016-12-30,83.17,83.34,82.565,82.89,500925,MSI
2017-01-03,83.39,83.92,83.02,83.6,1028958,MSI
2017-01-04,83.55,83.93,83.12,83.49,778225,MSI
2017-01-05,83.24,83.63,82.0,82.64,735134,MSI
2017-01-06,82.88,83.41,82.51,82.89,587858,MSI
2017-01-09,82.89,83.11,82.575,83.02,853340,MSI
2017-01-10,82.96,83.08,82.13,82.63,627094,MSI
2017-01-11,82.3,82.91,82.3,82.88,522754,MSI
2017-01-12,82.61,82.61,81.63,82.18,624444,MSI
2017-01-13,82.39,83.09,82.07,82.27,542541,MSI
2017-01-17,81.81,82.1,80.57,80.73,865736,MSI
2017-01-18,80.97,81.68,80.55,81.65,709339,MSI
2017-01-19,81.69,82.26,81.28,81.86,566706,MSI
2017-01-20,82.07,82.51,81.83,82.36,616416,MSI
2017-01-23,82.64,83.5,81.95,82.44,855697,MSI
2017-01-24,82.58,84.82,82.32,84.35,1126392,MSI
2017-01-25,84.69,85.44,84.49,85.29,994824,MSI
2017-01-26,85.11,85.29,83.35,83.36,1298859,MSI
2017-01-27,83.38,83.38,81.68,82.98,1238580,MSI
2017-01-30,82.39,83.07,81.18,81.7,1685585,MSI
2017-01-31,81.35,81.7,79.9,80.71,1381219,MSI
2017-02-01,81.16,81.78,79.75,80.03,1528793,MSI
2017-02-02,79.86,81.06,79.63,81.0,1961604,MSI
2017-02-03,82.925,83.75,78.95,81.6,3440225,MSI
2017-02-06,81.37,82.31,80.2,81.73,3032567,MSI
2017-02-07,81.72,81.98,76.92,77.34,11474969,MSI
2017-02-08,77.82,79.45,77.82,78.25,2484900,MSI
2017-02-09,78.5,78.78,77.75,77.81,1740391,MSI
2017-02-10,77.9,78.52,77.23,78.37,1596090,MSI
2017-02-13,78.79,79.39,78.42,78.48,1412554,MSI
2017-02-14,78.27,78.7,77.92,78.68,1271173,MSI
2017-02-15,78.61,79.59,78.37,79.4,1379371,MSI
2017-02-16,79.47,79.6,78.44,78.66,1131037,MSI
2017-02-17,78.42,79.36,78.23,79.31,796273,MSI
2017-02-21,79.23,80.42,79.2,80.15,1073162,MSI
2017-02-22,80.07,80.79,79.61,79.65,994732,MSI
2017-02-23,80.01,80.36,78.77,79.36,1071312,MSI
2017-02-24,78.97,80.33,78.42,80.27,1118880,MSI
2017-02-27,80.25,80.375,79.19,79.28,874406,MSI
2017-02-28,79.0,79.55,78.91,78.97,1427031,MSI
2017-03-01,79.77,80.27,78.98,79.98,1157977,MSI
2017-03-02,79.73,80.1,79.07,80.02,903782,MSI
2017-03-03,80.02,80.72,79.57,80.55,1051352,MSI
2017-03-06,79.97,80.3,79.69,79.97,1292748,MSI
2017-03-07,79.65,80.17,78.75,79.66,1459936,MSI
2017-03-08,79.76,80.51,79.64,80.2,1408592,MSI
2017-03-09,80.13,81.39,80.015,81.37,1209969,MSI
2017-03-10,81.28,82.45,81.28,82.1,1221380,MSI
2017-03-13,81.41,82.12,81.12,81.65,1213540,MSI
2017-03-14,81.4,83.86,81.2,83.36,2022766,MSI
2017-03-15,83.46,85.43,83.45,85.24,1927922,MSI
2017-03-16,85.34,86.23,84.8,85.15,1755847,MSI
2017-03-17,85.3,85.75,84.67,84.72,1485104,MSI
2017-03-20,84.53,84.77,83.65,84.3,1277471,MSI
2017-03-21,86.75,87.0,83.56,83.76,2523356,MSI
2017-03-22,84.13,84.89,83.29,83.59,1868701,MSI
2017-03-23,83.53,84.245,83.41,83.74,1253133,MSI
2017-03-24,83.96,84.3,83.39,83.67,929706,MSI
2017-03-27,83.15,84.2,82.75,84.0,846975,MSI
2017-03-28,84.0,84.48,83.78,84.0,851187,MSI
2017-03-29,84.0,84.37,83.9,84.13,994547,MSI
2017-03-30,84.13,84.93,84.095,84.87,1180198,MSI
2017-03-31,84.6,86.5125,84.39,86.22,2114064,MSI
2017-04-03,86.22,86.39,84.52,84.83,1253920,MSI
2017-04-04,84.38,85.1,84.25,84.52,1216829,MSI
2017-04-05,84.78,85.19,83.6801,83.83,1022312,MSI
2017-04-06,83.9,84.76,83.38,84.2,665638,MSI
2017-04-07,84.17,84.58,83.69,84.25,1059152,MSI
2017-04-10,84.32,84.384,83.67,83.71,555395,MSI
2017-04-11,83.68,83.68,83.05,83.45,801770,MSI
2017-04-12,83.4,83.47,82.49,82.84,753549,MSI
2017-04-13,83.0,83.15,82.29,82.34,826955,MSI
2017-04-17,82.53,83.14,82.455,83.08,596803,MSI
2017-04-18,82.85,83.175,82.48,82.64,636386,MSI
2017-04-19,82.73,83.48,82.73,83.37,712983,MSI
2017-04-20,83.68,84.25,83.39,84.1,638253,MSI
2017-04-21,84.02,84.08,83.59,83.72,762152,MSI
2017-04-24,84.77,84.97,84.32,84.72,538436,MSI
2017-04-25,84.77,85.64,84.77,85.39,754224,MSI
2017-04-26,85.46,85.98,85.3,85.38,578657,MSI
2017-04-27,85.47,86.21,85.41,86.07,524062,MSI
2017-04-28,86.11,86.17,85.31,85.97,1087120,MSI
2017-05-01,86.27,86.63,85.88,86.16,735287,MSI
2017-05-02,86.27,86.46,85.4,85.92,825785,MSI
2017-05-03,85.64,86.38,85.64,86.37,677293,MSI
2017-05-04,86.32,86.79,85.4,86.1,908358,MSI
2017-05-05,87.43,87.69,83.6,84.44,2176666,MSI
2017-05-08,84.3,84.575,83.11,83.59,1776889,MSI
2017-05-09,83.6,84.79,83.48,84.77,1100419,MSI
2017-05-10,84.63,85.77,84.035,85.77,1256324,MSI
2017-05-11,85.34,86.965,84.53,85.36,928602,MSI
2017-05-12,85.05,85.27,84.19,84.21,657771,MSI
2017-05-15,84.5,84.99,84.32,84.48,589137,MSI
2017-05-16,84.39,84.72,83.6,83.7,1135627,MSI
2017-05-17,83.02,83.26,81.58,81.85,1326997,MSI
2017-05-18,81.22,81.7,80.68,80.83,1302977,MSI
2017-05-19,81.05,81.2,79.63,80.83,1571938,MSI
2017-05-22,81.95,83.13,81.6308,82.93,1475809,MSI
2017-05-23,82.93,82.93,81.78,82.11,980412,MSI
2017-05-24,82.05,82.35,80.97,82.22,949233,MSI
2017-05-25,82.67,83.224,81.89,82.27,1346209,MSI
2017-05-26,82.28,82.72,81.67,81.86,953083,MSI
2017-05-30,82.81,83.93,82.24,82.83,1317141,MSI
2017-05-31,82.87,83.5999,82.43,83.57,2092481,MSI
2017-06-01,83.95,85.65,83.49,85.64,1490811,MSI
2017-06-02,85.58,86.79,85.195,86.62,1319174,MSI
2017-06-05,86.59,87.45,86.38,87.31,1077377,MSI
2017-06-06,87.21,87.96,86.52,87.46,1001853,MSI
2017-06-07,87.78,87.97,85.67,86.18,1151729,MSI
2017-06-08,85.94,86.735,85.21,86.65,834235,MSI
2017-06-09,86.75,87.77,85.39,86.17,1173774,MSI
2017-06-12,85.74,86.21,85.1,86.11,1638261,MSI
2017-06-13,86.3,86.89,85.64,86.04,1200006,MSI
2017-06-14,86.03,86.03,84.5,84.87,875765,MSI
2017-06-15,84.29,84.66,83.86,84.45,993365,MSI
2017-06-16,84.66,84.92,84.3,84.72,1172273,MSI
2017-06-19,85.05,86.3,84.92,86.2,782987,MSI
2017-06-20,86.0,86.03,85.41,85.74,730798,MSI
2017-06-21,86.07,86.375,85.82,86.24,1100209,MSI
2017-06-22,86.25,87.7,85.95,87.36,1039259,MSI
2017-06-23,87.41,88.76,87.08,88.64,1641432,MSI
2017-06-26,88.75,89.15,88.39,88.42,758399,MSI
2017-06-27,88.56,88.79,87.72,87.72,792039,MSI
2017-06-28,88.16,88.67,87.8101,88.13,1108303,MSI
2017-06-29,88.09,88.3,86.19,86.8,1437167,MSI
2017-06-30,87.0,87.56,86.68,86.74,1229254,MSI
2017-07-03,86.99,87.275,86.67,86.68,472307,MSI
2017-07-05,86.83,87.215,86.42,86.83,815204,MSI
2017-07-06,86.7,86.71,85.59,85.96,860675,MSI
2017-07-07,86.35,87.6,86.29,87.31,617394,MSI
2017-07-10,86.84,87.6,86.84,87.23,548568,MSI
2017-07-11,87.38,87.78,86.6832,87.65,479936,MSI
2017-07-12,88.2,88.79,87.91,88.65,581546,MSI
2017-07-13,88.58,88.91,88.06,88.33,683597,MSI
2017-07-14,88.24,88.65,87.77,88.61,460972,MSI
2017-07-17,88.43,88.55,88.06,88.28,444707,MSI
2017-07-18,88.09,88.47,87.5,88.45,540381,MSI
2017-07-19,88.81,90.0,88.52,89.78,726430,MSI
2017-07-20,89.78,89.99,89.22,89.96,531521,MSI
2017-07-21,89.99,91.42,89.64,90.52,1081484,MSI
2017-07-24,90.51,91.08,90.15,90.67,552558,MSI
2017-07-25,90.89,91.5,90.65,91.39,669428,MSI
2017-07-26,91.51,92.19,91.23,91.84,686810,MSI
2017-07-27,91.99,92.32,91.38,92.21,732548,MSI
2017-07-28,91.99,92.67,91.0,91.01,1015422,MSI
2017-07-31,91.22,91.45,89.74,90.68,1006631,MSI
2017-08-01,91.9,91.99,90.31,90.43,646419,MSI
2017-08-02,91.9,91.99,90.31,90.43,646456,MSI
2017-08-03,90.51,91.35,90.21,90.4,971918,MSI
2017-08-04,91.59,93.75,89.63,90.37,2085513,MSI
2017-08-07,90.35,90.35,88.64,89.2,1306987,MSI
2017-08-08,89.18,89.48,88.3,88.58,989001,MSI
2017-08-09,88.13,88.53,87.7,88.51,774020,MSI
2017-08-10,87.85,88.17,86.97,86.99,901008,MSI
2017-08-11,87.15,88.32,86.96,87.48,806014,MSI
2017-08-14,88.11,88.88,88.0,88.6,683380,MSI
2017-08-15,88.72,88.87,87.9,87.92,895893,MSI
2017-08-16,88.05,88.62,86.44,88.19,1548680,MSI
2017-08-17,87.64,88.41,87.08,87.13,1291986,MSI
2017-08-18,86.99,88.4599,86.35,87.37,1185294,MSI
2017-08-21,86.71,87.64,85.68,87.2,1406849,MSI
2017-08-22,87.45,87.5,86.03,86.41,1275808,MSI
2017-08-23,86.16,87.46,85.15,86.21,3547256,MSI
2017-08-24,86.44,86.71,85.91,86.51,870087,MSI
2017-08-25,86.76,87.47,86.44,86.88,872762,MSI
2017-08-28,87.02,87.96,87.02,87.3,725924,MSI
2017-08-29,86.89,87.2,86.56,86.94,881155,MSI
2017-08-30,86.98,87.7299,86.52,87.66,572475,MSI
2017-08-31,87.9,88.325,87.57,88.12,1269359,MSI
2017-09-01,88.34,88.3865,87.62,87.87,620401,MSI
2017-09-05,87.58,87.89,86.32,86.66,637338,MSI
2017-09-06,86.66,86.7,85.38,85.72,1085442,MSI
2017-09-07,85.79,86.45,85.11,86.35,1006401,MSI
2017-09-08,86.1,86.16,85.05,85.12,1583400,MSI
2017-09-11,85.67,87.4,85.35,87.01,1008382,MSI
2017-09-12,87.23,87.93,86.615,87.74,834139,MSI
2017-09-13,87.49,87.49,85.92,85.97,762565,MSI
2017-09-14,85.19,85.69,84.43,84.58,957260,MSI
2017-09-15,84.59,85.54,84.28,85.48,1799130,MSI
2017-09-18,85.76,85.93,85.29,85.48,1005740,MSI
2017-09-19,85.77,86.0,85.27,85.84,771627,MSI
2017-09-20,85.98,86.0,84.91,85.65,614644,MSI
2017-09-21,85.57,85.63,84.72,84.99,470949,MSI
2017-09-22,84.93,85.04,84.175,84.29,746029,MSI
2017-09-25,84.14,84.39,83.14,83.5,520589,MSI
2017-09-26,83.65,83.81,82.86,83.02,748130,MSI
2017-09-27,83.35,84.45,83.11,84.1,877540,MSI
2017-09-28,83.77,84.26,83.59,83.69,677175,MSI
2017-09-29,83.92,84.87,83.61,84.87,953741,MSI
2017-10-02,84.74,85.84,84.56,85.84,1039561,MSI
2017-10-03,85.74,85.79,85.255,85.69,604262,MSI
2017-10-04,85.8,86.01,85.46,85.64,573162,MSI
2017-10-05,85.67,86.54,85.6,86.0,749098,MSI
2017-10-06,86.9,89.69,86.75,89.44,2118229,MSI
2017-10-09,89.7,90.05,88.92,89.1,991290,MSI
2017-10-10,89.54,89.72,88.76,89.08,824183,MSI
2017-10-11,89.17,89.5,88.78,89.26,570291,MSI
2017-10-12,89.19,90.23,88.89,89.8,725550,MSI
2017-10-13,90.0,90.16,89.51,89.93,681056,MSI
2017-10-16,89.93,90.02,89.28,89.36,583463,MSI
2017-10-17,89.09,89.3,88.53,88.88,589082,MSI
2017-10-18,89.15,89.19,88.06,89.09,720244,MSI
2017-10-19,88.85,90.07,88.71,89.65,611684,MSI
2017-10-20,90.37,90.67,89.642,90.0,1136473,MSI
2017-10-23,90.35,90.43,89.79,89.94,563594,MSI
2017-10-24,90.0,90.88,89.7,90.23,466653,MSI
2017-10-25,89.97,90.5,89.65,90.04,455257,MSI
2017-10-26,90.13,90.43,89.31,90.28,410732,MSI
2017-10-27,90.45,91.79,90.02,91.19,701110,MSI
2017-10-30,91.07,91.17,90.16,90.37,725611,MSI
2017-10-31,90.32,90.795,90.03,90.54,750475,MSI
2017-11-01,91.14,91.74,90.16,90.56,789830,MSI
2017-11-02,90.33,90.6,89.82,90.02,1058399,MSI
2017-11-03,91.52,94.94,90.395,94.25,1576912,MSI
2017-11-06,94.02,94.06,92.19,92.43,1385596,MSI
2017-11-07,92.4,92.65,91.68,92.11,678939,MSI
2017-11-08,91.99,93.11,91.4,92.66,672887,MSI
2017-11-09,92.0,92.11,91.26,91.61,627781,MSI
2017-11-10,91.28,92.0,91.0,91.07,584899,MSI
2017-11-13,90.6,91.76,90.6,91.37,782160,MSI
2017-11-14,90.87,91.18,90.25,91.02,760718,MSI
2017-11-15,90.98,91.62,90.21,90.39,807508,MSI
2017-11-16,90.62,91.21,90.05,90.97,947259,MSI
2017-11-17,90.6,91.445,90.42,90.95,1162386,MSI
2017-11-20,91.37,92.69,91.255,92.33,500526,MSI
2017-11-21,92.59,93.43,92.37,92.45,1040234,MSI
2017-11-22,92.6,92.6,91.21,91.83,508554,MSI
2017-11-24,92.04,92.6025,91.99,92.36,234979,MSI
2017-11-27,92.61,93.24,92.32,92.88,519238,MSI
2017-11-28,93.13,94.63,93.1,94.53,909116,MSI
2017-11-29,94.39,94.96,94.0,94.17,793894,MSI
2017-11-30,94.3,94.66,93.82,94.11,854398,MSI
2017-12-01,94.0,94.18,92.11,93.03,1004356,MSI
2017-12-04,93.44,94.0,93.14,93.63,1308707,MSI
2017-12-05,93.12,93.79,90.51,90.66,1428537,MSI
2017-12-06,90.45,91.8778,90.25,91.29,743666,MSI
2017-12-07,91.09,93.96,90.86,92.8,2148145,MSI
2017-12-08,93.47,93.7299,92.17,92.52,1231914,MSI
2017-12-11,92.32,92.759,91.94,92.33,1231338,MSI
2017-12-12,92.42,93.945,91.82,93.37,872785,MSI
2017-12-13,93.31,94.69,93.002,93.94,907215,MSI
2017-12-14,93.43,93.8,92.08,92.2,1052282,MSI
2017-12-15,92.465,93.875,92.23,93.15,1438907,MSI
2017-12-18,93.68,94.68,93.27,94.49,1566693,MSI
2017-12-19,94.6,95.3,93.26,93.28,1782039,MSI
2017-12-20,93.36,93.77,92.0,92.1,1041710,MSI
2017-12-21,92.44,92.72,91.36,91.62,814120,MSI
2017-12-22,91.55,91.63,90.6391,90.76,559608,MSI
2017-12-26,90.82,91.07,90.33,90.67,609378,MSI
2017-12-27,90.65,90.9201,90.01,90.8,555495,MSI
2017-12-28,90.96,91.45,89.92,90.57,1095747,MSI
2017-12-29,90.8,90.93,90.0401,90.34,630609,MSI
2018-01-02,90.84,91.14,90.05,90.55,800843,MSI
2018-01-03,90.47,90.58,89.18,89.91,1591182,MSI
2018-01-04,89.89,91.615,89.89,90.66,1295898,MSI
2018-01-05,91.21,91.9832,90.69,91.88,679599,MSI
2018-01-08,91.68,92.85,91.6,92.82,727677,MSI
2018-01-09,93.0,93.48,91.93,92.12,814301,MSI
2018-01-10,91.96,92.71,91.72,92.38,537073,MSI
2018-01-11,92.33,93.63,92.14,93.55,812028,MSI
2018-01-12,94.98,97.18,94.65,96.57,1874908,MSI
2018-01-16,97.1,97.12,95.28,95.86,1192833,MSI
2018-01-17,96.45,97.7,96.35,97.28,708350,MSI
2018-01-18,97.41,97.65,96.84,97.5,1061324,MSI
2018-01-19,97.98,98.27,97.45,97.8,1070388,MSI
2018-01-22,98.22,98.27,97.02,97.33,976178,MSI
2018-01-23,97.33,97.33,96.37,96.76,808660,MSI
2018-01-24,97.15,97.26,95.76,95.84,837170,MSI
2018-01-25,96.74,98.19,96.38,97.68,1117577,MSI
2018-01-26,98.11,99.0,97.93,99.0,976306,MSI
2018-01-29,99.11,100.8,99.01,99.18,986093,MSI
2018-01-30,98.88,99.93,98.34,99.8,906548,MSI
2018-01-31,99.86,100.26,98.86,99.46,887861,MSI
2018-02-01,99.49,99.98,97.68,99.12,1483355,MSI
2018-02-02,100.85,107.78,100.58,103.87,4455927,MSI
2018-02-05,103.55,106.0,101.06,101.06,3017070,MSI
2018-02-06,99.66,103.18,99.04,102.76,3183290,MSI
2018-02-07,102.78,104.16,102.34,102.63,2096190,MSI
2013-02-08,23.08,23.41,23.04,23.32,16024325,MS
2013-02-11,23.21,23.47,23.13,23.28,10258135,MS
2013-02-12,23.3,23.65,23.2,23.63,15325777,MS
2013-02-13,23.67,23.87,23.39,23.63,15783340,MS
2013-02-14,23.53,23.88,23.4,23.83,16291371,MS
2013-02-15,23.88,23.9401,23.44,23.87,17504948,MS
2013-02-19,23.99,24.33,23.81,24.32,17461629,MS
2013-02-20,24.38,24.47,23.35,23.42,17434107,MS
2013-02-21,23.22,23.22,22.555,22.83,22328716,MS
2013-02-22,23.21,23.59,23.06,23.58,17825889,MS
2013-02-25,23.83,23.85,22.02,22.03,30071922,MS
2013-02-26,22.35,22.5,21.78,22.44,30921995,MS
2013-02-27,22.44,22.985,22.3466,22.9,18051702,MS
2013-02-28,22.91,22.98,22.5,22.55,14890321,MS
2013-03-01,22.39,22.755,21.84,22.43,22334417,MS
2013-03-04,22.36,22.67,22.12,22.6,17138294,MS
2013-03-05,22.8,23.0,22.675,22.74,15014029,MS
2013-03-06,22.99,22.99,22.41,22.91,18583123,MS
2013-03-07,23.01,23.37,22.89,23.22,17786103,MS
2013-03-08,23.29,23.33,22.67,23.03,19404527,MS
2013-03-11,23.03,23.28,22.65,23.1,14220714,MS
2013-03-12,23.05,23.11,22.6,22.67,13075918,MS
2013-03-13,22.71,22.86,22.53,22.78,12025781,MS
2013-03-14,22.95,23.07,22.67,22.8,21037888,MS
2013-03-15,22.83,23.66,22.77,23.59,24192063,MS
2013-03-18,23.03,23.19,22.57,22.99,23416982,MS
2013-03-19,23.07,23.19,22.0,22.39,32781611,MS
2013-03-20,22.59,22.9178,22.33,22.74,17817527,MS
2013-03-21,22.57,22.68,22.05,22.06,17555579,MS
2013-03-22,22.2,22.41,21.93,22.18,16465829,MS
2013-03-25,22.37,22.49,21.78,21.97,23990902,MS
2013-03-26,22.16,22.3,21.96,22.22,14888000,MS
2013-03-27,22.02,22.35,21.92,22.29,13926800,MS
2013-03-28,22.35,22.4,21.89,21.98,18381867,MS
2013-04-01,21.99,22.13,21.52,21.66,14215267,MS
2013-04-02,21.43,21.905,21.4,21.7,21701634,MS
2013-04-03,21.68,21.71,20.95,21.11,25406604,MS
2013-04-04,21.12,21.39,21.015,21.33,17321218,MS
2013-04-05,20.91,21.59,20.791,21.56,18164562,MS
2013-04-08,21.48,21.76,21.19,21.74,14262562,MS
2013-04-09,21.77,22.1,21.74,21.74,13197476,MS
2013-04-10,21.89,22.53,21.87,22.22,17471123,MS
2013-04-11,22.28,22.63,22.24,22.27,14692792,MS
2013-04-12,22.09,22.23,21.54,21.82,25151512,MS
2013-04-15,21.75,22.25,21.41,21.48,22456269,MS
2013-04-16,21.81,21.86,21.19,21.85,21841397,MS
2013-04-17,21.54,21.83,20.8627,21.47,45472802,MS
2013-04-18,21.35,21.47,20.31,20.31,47191182,MS
2013-04-19,20.37,20.63,20.16,20.58,24644155,MS
2013-04-22,20.61,20.88,20.53,20.71,16155466,MS
2013-04-23,20.97,21.73,20.91,21.61,23440550,MS
2013-04-24,21.66,21.78,21.4,21.45,17955750,MS
2013-04-25,21.56,21.81,21.39,21.43,18499406,MS
2013-04-26,21.39,21.53,21.245,21.4,17348790,MS
2013-04-29,21.56,22.21,21.53,22.21,19028409,MS
2013-04-30,22.22,22.43,22.06,22.15,14015775,MS
2013-05-01,22.11,22.11,21.68,21.85,13070744,MS
2013-05-02,21.91,22.34,21.54,22.29,16768466,MS
2013-05-03,22.88,23.15,22.67,22.76,20265857,MS
2013-05-06,22.8,23.5,22.78,23.28,17400284,MS
2013-05-07,23.35,23.39,23.01,23.27,12100007,MS
2013-05-08,23.19,23.75,23.06,23.67,15208507,MS
2013-05-09,23.66,23.74,23.3,23.41,12966324,MS
2013-05-10,23.4,23.94,23.26,23.94,15011899,MS
2013-05-13,23.8,23.98,23.58,23.68,14511960,MS
2013-05-14,23.53,24.5,23.53,24.27,19221544,MS
2013-05-15,24.24,24.895,24.15,24.86,19670446,MS
2013-05-16,24.66,24.87,24.42,24.58,18869165,MS
2013-05-17,24.78,25.24,24.69,25.19,14506390,MS
2013-05-20,25.11,25.42,24.965,25.07,11410185,MS
2013-05-21,25.06,25.48,24.92,25.12,10442409,MS
2013-05-22,25.34,25.69,24.55,24.7,18373800,MS
2013-05-23,24.19,24.76,24.0,24.25,22657535,MS
2013-05-24,24.17,24.36,23.98,24.35,11617336,MS
2013-05-28,24.81,25.05,24.535,24.73,15357168,MS
2013-05-29,24.62,25.29,24.531,24.98,17451133,MS
2013-05-30,25.0,25.92,24.76,25.82,21195597,MS
2013-05-31,26.0,26.4177,25.9,25.9,28314788,MS
2013-06-03,26.06,26.3,25.19,25.65,26212057,MS
2013-06-04,25.8,26.1,25.295,25.47,18632218,MS
2013-06-05,25.42,25.66,24.82,25.03,21477143,MS
2013-06-06,25.1,25.42,24.6,25.41,18339565,MS
2013-06-07,25.78,27.0,25.59,27.0,32814658,MS
2013-06-10,26.97,27.17,26.6,27.15,34957885,MS
2013-06-11,26.77,26.79,25.99,26.09,25319005,MS
2013-06-12,26.58,26.62,25.41,25.57,26044429,MS
2013-06-13,25.55,26.49,25.415,26.37,19554327,MS
2013-06-14,26.29,26.48,25.64,25.83,15473821,MS
2013-06-17,26.08,26.33,25.94,26.21,15086690,MS
2013-06-18,26.23,26.4,26.04,26.32,14805612,MS
2013-06-19,26.38,26.69,26.03,26.11,18210196,MS
2013-06-20,25.72,25.75,24.945,25.15,25976397,MS
2013-06-21,25.5,25.56,24.16,24.91,35674310,MS
2013-06-24,24.29,24.7,23.9148,24.4,22714386,MS
2013-06-25,24.71,25.26,24.64,25.03,19058937,MS
2013-06-26,25.35,25.39,24.82,24.88,15136075,MS
2013-06-27,25.16,25.37,24.98,25.04,12143327,MS
2013-06-28,24.77,24.88,24.26,24.43,18560365,MS
2013-07-01,24.64,25.09,24.54,24.59,13775644,MS
2013-07-02,24.51,25.19,24.1,24.44,18628567,MS
2013-07-03,24.15,24.19,23.83,24.04,15405645,MS
2013-07-05,24.25,24.63,24.16,24.57,15324512,MS
2013-07-08,24.81,25.08,24.45,24.88,22796758,MS
2013-07-09,25.1,25.49,24.655,25.44,20647862,MS
2013-07-10,25.33,25.52,25.06,25.34,10105358,MS
2013-07-11,25.83,26.0,25.23,25.55,14063393,MS
2013-07-12,25.76,26.14,25.62,26.13,15134595,MS
2013-07-15,26.47,26.8,26.23,26.69,18378504,MS
2013-07-16,26.85,26.92,26.16,26.38,19035845,MS
2013-07-17,26.5,26.65,26.31,26.54,15804599,MS
2013-07-18,27.68,27.95,27.3899,27.7,36262826,MS
2013-07-19,27.67,27.8599,27.3216,27.6,17534572,MS
2013-07-22,27.75,27.82,27.5401,27.61,11819081,MS
2013-07-23,27.85,27.88,27.495,27.81,13093166,MS
2013-07-24,27.92,27.98,27.57,27.73,17561099,MS
2013-07-25,27.68,27.76,27.4,27.76,12866577,MS
2013-07-26,27.67,27.81,27.54,27.7,14851197,MS
2013-07-29,27.58,27.58,27.03,27.31,12764072,MS
2013-07-30,27.42,27.5,26.98,27.07,13294276,MS
2013-07-31,27.06,27.525,27.04,27.21,16472405,MS
2013-08-01,27.57,27.98,27.55,27.92,13316153,MS
2013-08-02,27.83,28.02,27.68,27.85,8419144,MS
2013-08-05,27.75,27.99,27.565,27.85,6868352,MS
2013-08-06,27.8,27.85,27.29,27.31,9181384,MS
2013-08-07,27.15,27.175,26.74,27.07,9172245,MS
2013-08-08,27.48,27.53,26.78,26.92,12365357,MS
2013-08-09,26.89,27.21,26.75,26.76,8319362,MS
2013-08-12,26.64,26.65,26.36,26.62,9603442,MS
2013-08-13,26.68,27.09,26.42,26.96,10159157,MS
2013-08-14,26.91,27.13,26.68,26.79,7195261,MS
2013-08-15,26.45,26.5,26.22,26.36,11316872,MS
2013-08-16,26.26,26.59,26.24,26.47,10512876,MS
2013-08-19,26.33,26.47,25.78,25.81,9602329,MS
2013-08-20,25.81,26.36,25.76,26.31,13974562,MS
2013-08-21,26.17,26.39,25.8,26.01,16496720,MS
2013-08-22,26.17,26.485,26.01,26.22,9938877,MS
2013-08-23,26.26,26.35,26.11,26.32,7088711,MS
2013-08-26,26.33,26.67,26.25,26.38,8664598,MS
2013-08-27,25.95,26.05,25.43,25.45,13207340,MS
2013-08-28,25.39,25.79,25.25,25.58,10091392,MS
2013-08-29,25.45,26.02,25.43,25.91,9225707,MS
2013-08-30,26.04,26.04,25.605,25.76,10285855,MS
2013-09-03,26.22,26.49,25.95,26.27,12810116,MS
2013-09-04,26.27,26.77,26.15,26.51,9621637,MS
2013-09-05,26.67,26.98,26.57,26.65,9480108,MS
2013-09-06,26.83,27.04,26.27,26.81,12356074,MS
2013-09-09,26.96,27.45,26.95,27.44,12704330,MS
2013-09-10,27.67,28.15,27.63,28.04,18153467,MS
2013-09-11,28.29,28.4,27.93,28.25,14901826,MS
2013-09-12,28.2,28.34,27.98,28.02,8353927,MS
2013-09-13,28.12,28.25,27.99,28.13,6883550,MS
2013-09-16,28.48,29.07,28.32,28.73,19829738,MS
2013-09-17,28.79,29.04,28.65,29.01,12869670,MS
2013-09-18,28.91,29.495,28.8,29.02,15230528,MS
2013-09-19,29.29,29.29,28.58,28.6,15502703,MS
2013-09-20,28.83,28.9,28.04,28.19,23758438,MS
2013-09-23,27.98,28.03,27.22,27.22,23544535,MS
2013-09-24,27.2399,27.77,27.1,27.27,17116348,MS
2013-09-25,27.32,27.43,26.86,27.22,16376615,MS
2013-09-26,27.27,27.58,27.02,27.15,12894727,MS
2013-09-27,26.9,27.14,26.7,27.08,12111939,MS
2013-09-30,26.69,27.15,26.569,26.95,13635352,MS
2013-10-01,26.95,27.26,26.94,27.14,9548654,MS
2013-10-02,26.9,27.2,26.83,27.12,11894488,MS
2013-10-03,27.1,27.22,26.64,26.85,13279702,MS
2013-10-04,26.97,27.0422,26.8,26.99,11738466,MS
2013-10-07,26.71,27.12,26.65,26.84,13353528,MS
2013-10-08,26.86,27.0,26.5,26.55,16468463,MS
2013-10-09,26.73,27.0,26.41,26.77,14190661,MS
2013-10-10,27.12,27.705,27.02,27.64,14463014,MS
2013-10-11,27.8,28.005,27.6,27.95,11202130,MS
2013-10-14,27.73,28.23,27.5,28.18,11925350,MS
2013-10-15,28.15,28.27,27.78,27.99,12513588,MS
2013-10-16,28.18,28.75,28.13,28.63,15465231,MS
2013-10-17,28.36,28.96,28.145,28.93,19139397,MS
2013-10-18,29.92,29.97,29.21,29.69,32411935,MS
2013-10-21,29.54,29.67,29.28,29.43,14547467,MS
2013-10-22,29.59,29.65,29.13,29.46,13076210,MS
2013-10-23,29.22,29.29,28.915,29.08,13225516,MS
2013-10-24,29.16,29.43,29.12,29.39,8932309,MS
2013-10-25,29.33,29.41,29.15,29.23,13311382,MS
2013-10-28,29.23,29.25,28.945,28.97,10543464,MS
2013-10-29,29.04,29.36,28.97,29.36,12034960,MS
2013-10-30,29.42,29.46,28.99,29.11,9719125,MS
2013-10-31,29.08,29.24,28.73,28.73,10357495,MS
2013-11-01,28.89,29.55,28.85,29.2,14966756,MS
2013-11-04,29.23,29.36,29.08,29.34,12224259,MS
2013-11-05,29.06,29.16,28.97,28.99,11053114,MS
2013-11-06,29.14,29.22,28.94,29.13,8971595,MS
2013-11-07,29.21,29.3,28.69,28.72,14274210,MS
2013-11-08,28.79,29.59,28.77,29.44,16719868,MS
2013-11-11,29.4,30.1,29.27,30.09,13978036,MS
2013-11-12,29.97,30.23,29.46,29.76,14451148,MS
2013-11-13,29.44,30.06,29.4,30.05,9419898,MS
2013-11-14,29.9901,30.37,29.92,30.34,10196681,MS
2013-11-15,30.26,30.52,30.23,30.3,10582939,MS
2013-11-18,30.44,30.78,30.22,30.33,11378156,MS
2013-11-19,30.36,30.75,30.19,30.34,10027074,MS
2013-11-20,30.48,30.72,30.21,30.27,11530062,MS
2013-11-21,30.5,31.03,30.43,30.89,10494871,MS
2013-11-22,30.92,31.35,30.77,31.34,10566472,MS
2013-11-25,31.38,31.8,31.34,31.54,13063078,MS
2013-11-26,31.54,31.77,31.39,31.39,9196029,MS
2013-11-27,31.4,31.52,31.25,31.41,5116441,MS
2013-11-29,31.51,31.57,31.28,31.3,5445924,MS
2013-12-02,31.52,31.85,31.29,31.43,9975696,MS
2013-12-03,31.27,31.43,30.78,30.97,11258829,MS
2013-12-04,30.75,31.292,30.69,31.13,7969080,MS
2013-12-05,30.74,30.84,30.13,30.21,14409474,MS
2013-12-06,30.76,30.8,30.31,30.46,12762341,MS
2013-12-09,30.69,30.74,30.29,30.39,8486821,MS
2013-12-10,30.5,31.045,30.37,30.77,13249039,MS
2013-12-11,30.79,30.79,30.04,30.12,10097171,MS
2013-12-12,30.18,30.64,30.15,30.48,10114744,MS
2013-12-13,30.57,31.165,30.53,31.09,12345425,MS
2013-12-16,31.27,31.43,30.85,30.92,8646681,MS
2013-12-17,30.96,31.03,30.37,30.52,10017253,MS
2013-12-18,30.68,31.65,30.44,31.62,18395335,MS
2013-12-19,31.5,31.54,30.81,30.86,20821182,MS
2013-12-20,30.98,31.19,30.82,30.93,14922674,MS
2013-12-23,31.15,31.24,31.0,31.11,7199517,MS
2013-12-24,31.09,31.17,30.73,31.01,4545666,MS
2013-12-26,31.03,31.25,30.95,31.1,5408746,MS
2013-12-27,31.12,31.22,30.95,31.06,4116365,MS
2013-12-30,31.07,31.25,30.74,30.85,6201517,MS
2013-12-31,30.89,31.42,30.8701,31.36,8458176,MS
2014-01-02,31.33,31.46,30.98,31.03,9843424,MS
2014-01-03,31.17,31.7,31.133,31.51,7811091,MS
2014-01-06,31.75,31.93,31.48,31.62,9031669,MS
2014-01-07,31.8,31.89,31.41,31.52,9246079,MS
2014-01-08,31.56,31.835,31.37,31.56,8930184,MS
2014-01-09,31.66,31.74,31.36,31.55,7322294,MS
2014-01-10,31.58,31.63,31.1,31.3,10571296,MS
2014-01-13,31.3,31.52,30.75,30.87,9605058,MS
2014-01-14,30.76,31.22,30.6,31.1,13721984,MS
2014-01-15,31.76,32.24,31.44,32.22,17610311,MS
2014-01-16,32.03,32.07,31.53,32.0,21899846,MS
2014-01-17,32.84,33.52,32.6,33.4,32197936,MS
2014-01-21,33.21,33.49,32.5,32.63,18535729,MS
2014-01-22,32.71,32.97,32.28,32.29,12202835,MS
2014-01-23,32.25,32.27,31.135,31.48,16345750,MS
2014-01-24,31.33,31.37,30.09,30.45,23629129,MS
2014-01-27,30.42,30.64,29.43,29.97,16834654,MS
2014-01-28,29.8,30.32,29.65,30.13,15797863,MS
2014-01-29,29.33,30.27,29.28,29.94,18926515,MS
2014-01-30,30.12,30.38,29.81,29.98,13159156,MS
2014-01-31,29.51,29.81,29.28,29.51,13114108,MS
2014-02-03,29.51,29.73,28.78,28.95,17608516,MS
2014-02-04,28.97,29.4196,28.82,29.02,18800814,MS
2014-02-05,28.98,29.37,28.96,29.18,17399801,MS
2014-02-06,29.26,29.88,29.14,29.69,14873387,MS
2014-02-07,29.85,29.97,29.38,29.69,14848512,MS
2014-02-10,29.6599,29.935,29.59,29.7,7876060,MS
2014-02-11,29.72,30.39,29.47,30.27,16101950,MS
2014-02-12,30.31,30.55,30.0199,30.16,9376128,MS
2014-02-13,29.62,30.05,29.5404,29.91,15741041,MS
2014-02-14,29.88,30.0,29.61,29.69,10374958,MS
2014-02-18,29.62,29.86,29.48,29.56,10921674,MS
2014-02-19,29.55,29.65,28.89,28.96,17230050,MS
2014-02-20,29.01,29.42,28.93,29.33,14150762,MS
2014-02-21,29.32,29.82,29.32,29.62,10467732,MS
2014-02-24,29.66,30.6,29.55,30.31,13224207,MS
2014-02-25,30.26,30.355,29.56,29.71,11632619,MS
2014-02-26,29.92,30.2325,29.42,29.94,15094800,MS
2014-02-27,29.87,30.48,29.67,30.36,10802929,MS
2014-02-28,30.36,30.94,30.23,30.8,14171408,MS
2014-03-03,30.24,30.44,29.93,30.26,11543242,MS
2014-03-04,30.74,31.17,30.65,31.1,11178954,MS
2014-03-05,31.11,32.04,30.87,31.97,14828813,MS
2014-03-06,32.05,32.27,31.82,31.84,12623645,MS
2014-03-07,32.7,32.71,32.07,32.21,14547381,MS
2014-03-10,32.22,32.3,31.76,32.13,10757263,MS
2014-03-11,32.22,32.25,31.62,31.7,9202969,MS
2014-03-12,31.48,31.52,31.17,31.44,8308341,MS
2014-03-13,31.54,31.99,31.23,31.44,22439666,MS
2014-03-14,31.31,31.63,31.0,31.1,10855891,MS
2014-03-17,31.37,31.7401,31.3,31.37,6891091,MS
2014-03-18,31.4,31.71,31.345,31.65,6614854,MS
2014-03-19,31.65,32.07,31.39,31.81,9470327,MS
2014-03-20,31.94,33.1,31.69,32.79,20199764,MS
2014-03-21,33.23,33.25,32.37,32.6,23503898,MS
2014-03-24,32.73,32.75,32.17,32.44,10400085,MS
2014-03-25,32.57,32.57,31.56,31.59,12610322,MS
2014-03-26,31.85,31.97,31.21,31.22,11233797,MS
2014-03-27,31.14,31.45,30.59,30.9,13638426,MS
2014-03-28,30.94,31.41,30.74,30.91,8081149,MS
2014-03-31,31.18,31.46,30.97,31.17,9421645,MS
2014-04-01,31.37,31.4,31.0,31.21,11583595,MS
2014-04-02,31.22,31.59,31.02,31.41,14699769,MS
2014-04-03,31.47,31.48,30.71,30.95,10064709,MS
2014-04-04,31.15,31.26,30.355,30.37,12750965,MS
2014-04-07,30.35,30.382,29.09,29.52,20367328,MS
2014-04-08,29.59,29.63,29.1,29.53,13228592,MS
2014-04-09,29.73,30.29,29.65,30.22,10692715,MS
2014-04-10,30.27,30.28,29.17,29.25,13452408,MS
2014-04-11,28.83,29.14,28.31,28.47,21453617,MS
2014-04-14,28.78,29.16,28.68,29.06,12514483,MS
2014-04-15,29.62,29.64,28.79,29.55,16657834,MS
2014-04-16,29.88,29.98,29.41,29.89,14198027,MS
2014-04-17,30.72,31.29,30.4,30.76,22965994,MS
2014-04-21,30.97,31.1,30.6,30.98,10698998,MS
2014-04-22,30.95,31.38,30.82,31.2,10803598,MS
2014-04-23,31.24,31.3,30.84,31.04,9376657,MS
2014-04-24,31.06,31.25,30.3,30.94,8438891,MS
2014-04-25,30.77,30.89,30.46,30.58,8372927,MS
2014-04-28,30.55,30.57,29.49,29.99,15303309,MS
2014-04-29,30.15,30.57,30.05,30.52,10419650,MS
2014-04-30,30.53,30.99,30.35,30.93,11016521,MS
2014-05-01,30.91,31.3,30.87,31.22,10110191,MS
2014-05-02,31.3,31.44,30.6,30.69,11465383,MS
2014-05-05,30.25,30.3,29.72,30.07,12035090,MS
2014-05-06,29.93,29.96,29.28,29.46,16285597,MS
2014-05-07,29.6,29.76,29.02,29.7,12460769,MS
2014-05-08,29.73,30.22,29.56,29.69,13039248,MS
2014-05-09,29.5,29.73,29.33,29.68,10064732,MS
2014-05-12,29.85,30.45,29.76,30.33,10196546,MS
2014-05-13,30.29,30.515,30.19,30.33,7962736,MS
2014-05-14,30.38,30.43,29.98,30.25,10047803,MS
2014-05-15,30.02,30.12,29.26,29.77,20240122,MS
2014-05-16,29.7,30.159,29.64,30.14,18005349,MS
2014-05-19,29.92,30.385,29.88,30.16,7022432,MS
2014-05-20,30.1,30.1,29.51,29.71,9958066,MS
2014-05-21,29.86,30.11,29.85,30.01,6654834,MS
2014-05-22,30.0,30.45,29.91,30.39,8235487,MS
2014-05-23,30.4,30.515,30.35,30.49,5140011,MS
2014-05-27,30.64,31.29,30.63,31.12,10959974,MS
2014-05-28,31.19,31.23,30.9,30.93,6124364,MS
2014-05-29,31.02,31.19,30.8,31.13,8616278,MS
2014-05-30,30.94,31.04,30.69,30.86,7646374,MS
2014-06-02,30.86,30.915,30.52,30.9,7509356,MS
2014-06-03,30.71,30.86,30.4001,30.85,10079512,MS
2014-06-04,30.79,31.22,30.68,31.2,8074671,MS
2014-06-05,31.27,31.66,30.97,31.63,8769365,MS
2014-06-06,31.69,31.99,31.618,31.95,6544239,MS
2014-06-09,31.95,32.26,31.86,31.98,9027794,MS
2014-06-10,31.91,32.19,31.755,32.08,7113217,MS
2014-06-11,31.9,31.9,31.545,31.69,5854239,MS
2014-06-12,31.56,31.95,31.45,31.73,7086735,MS
2014-06-13,31.79,31.89,31.475,31.59,8022255,MS
2014-06-16,31.48,31.81,31.4,31.71,8527452,MS
2014-06-17,31.64,32.61,31.61,32.5,13256291,MS
2014-06-18,32.41,32.74,32.08,32.66,10725245,MS
2014-06-19,32.78,32.82,32.295,32.54,6933717,MS
2014-06-20,32.63,32.63,32.24,32.29,12071866,MS
2014-06-23,32.43,32.61,32.15,32.52,6929933,MS
2014-06-24,32.4,32.6,31.905,32.03,7776622,MS
2014-06-25,31.91,32.32,31.86,32.23,7671758,MS
2014-06-26,31.91,31.99,31.54,31.89,10559861,MS
2014-06-27,31.75,31.97,31.53,31.55,9933909,MS
2014-06-30,31.59,32.38,31.59,32.33,11757508,MS
2014-07-01,32.41,32.59,32.22,32.32,7787590,MS
2014-07-02,32.32,32.6801,32.3,32.49,6190608,MS
2014-07-03,32.73,33.07,32.62,32.62,5994198,MS
2014-07-07,32.51,32.56,32.1,32.39,5635286,MS
2014-07-08,32.19,32.24,31.47,31.75,9205621,MS
2014-07-09,31.93,32.05,31.62,32.01,6292072,MS
2014-07-10,31.25,31.735,31.2,31.68,7784865,MS
2014-07-11,31.59,31.69,31.33,31.41,10112168,MS
2014-07-14,32.11,32.16,31.74,31.81,11323129,MS
2014-07-15,32.19,32.27,31.725,32.0,13818568,MS
2014-07-16,32.27,32.61,32.135,32.5,16389289,MS
2014-07-17,32.45,32.78,32.23,32.64,9100892,MS
2014-07-18,32.45,32.78,32.23,32.64,9239453,MS
2014-07-21,32.55,32.7,32.37,32.55,7125416,MS
2014-07-22,32.61,33.12,32.61,32.91,8851583,MS
2014-07-23,32.95,33.45,32.81,33.35,9363201,MS
2014-07-24,33.43,33.6,33.24,33.4,6575520,MS
2014-07-25,33.34,33.445,33.19,33.24,6292634,MS
2014-07-28,33.2,33.3799,32.87,33.07,7114925,MS
2014-07-29,33.08,33.1,32.65,32.65,5717661,MS
2014-07-30,32.77,33.49,32.75,33.34,10002410,MS
2014-07-31,33.03,33.14,32.33,32.34,9134716,MS
2014-08-01,32.18,32.33,31.44,31.6,11539879,MS
2014-08-04,31.77,31.945,31.535,31.83,6942084,MS
2014-08-05,31.7,31.95,31.29,31.41,9478467,MS
2014-08-06,31.23,31.92,31.19,31.56,9099244,MS
2014-08-07,31.74,31.84,31.22,31.36,6553115,MS
2014-08-08,31.36,32.03,31.1224,31.95,8514493,MS
2014-08-11,31.99,32.3,31.77,32.08,6591186,MS
2014-08-12,32.02,32.34,31.8849,32.01,4525122,MS
2014-08-13,32.15,32.26,32.01,32.02,4802256,MS
2014-08-14,32.07,32.26,32.07,32.17,3974828,MS
2014-08-15,32.28,32.71,31.98,32.22,9457909,MS
2014-08-18,32.47,32.74,32.39,32.61,4925388,MS
2014-08-19,32.69,32.84,32.53,32.53,4257034,MS
2014-08-20,32.4,32.65,32.38,32.54,4234681,MS
2014-08-21,32.66,33.05,32.5,33.03,7309125,MS
2014-08-22,32.99,33.56,32.9214,33.47,9082557,MS
2014-08-25,33.68,34.57,33.68,34.2,13975807,MS
2014-08-26,34.17,34.55,34.17,34.4,8462064,MS
2014-08-27,34.49,34.5,34.05,34.13,5679878,MS
2014-08-28,34.0,34.12,33.72,34.06,4459182,MS
2014-08-29,34.15,34.51,34.08,34.31,4946707,MS
2014-09-02,34.42,34.65,34.18,34.55,5115701,MS
2014-09-03,34.74,34.99,34.48,34.56,7151473,MS
2014-09-04,34.52,34.91,34.52,34.7,7326422,MS
2014-09-05,34.42,34.64,33.94,34.63,10032464,MS
2014-09-08,34.59,35.085,34.59,34.86,8149212,MS
2014-09-09,34.44,34.44,33.82,33.91,11411173,MS
2014-09-10,34.04,34.4,34.04,34.33,6451437,MS
2014-09-11,34.12,34.75,34.1,34.73,6850217,MS
2014-09-12,34.73,35.08,34.7,35.01,10244535,MS
2014-09-15,34.97,35.23,34.76,35.21,9632689,MS
2014-09-16,35.14,35.23,34.825,35.11,8498173,MS
2014-09-17,35.19,35.78,35.1,35.56,10979777,MS
2014-09-18,35.7,36.25,35.64,36.13,15158451,MS
2014-09-19,36.41,36.44,35.72,35.76,29864622,MS
2014-09-22,35.7,35.8,35.05,35.18,10144197,MS
2014-09-23,35.21,35.565,34.99,35.02,10882299,MS
2014-09-24,34.74,35.075,34.53,34.98,13351869,MS
2014-09-25,35.1,35.1,34.06,34.22,12328240,MS
2014-09-26,34.39,34.7,34.27,34.65,8237058,MS
2014-09-29,34.19,34.59,34.025,34.5,8217977,MS
2014-09-30,34.55,34.71,34.24,34.57,9795288,MS
2014-10-01,34.37,34.45,33.81,33.96,14873158,MS
2014-10-02,34.05,34.38,33.79,34.28,8471956,MS
2014-10-03,34.62,35.16,34.54,35.05,8810372,MS
2014-10-06,35.33,35.4,34.86,34.99,7040594,MS
2014-10-07,34.79,34.8,34.02,34.02,10127801,MS
2014-10-08,34.04,34.535,33.4,34.5,12407864,MS
2014-10-09,34.55,34.55,33.24,33.3,13512608,MS
2014-10-10,33.13,33.66,32.93,32.94,11182812,MS
2014-10-13,33.08,33.44,32.83,32.85,14668796,MS
2014-10-14,33.0,33.42,32.78,33.01,12915635,MS
2014-10-15,32.39,32.755,31.35,32.61,21646732,MS
2014-10-16,31.66,33.2,31.53,32.53,16437583,MS
2014-10-17,33.72,34.0,33.07,33.22,16422873,MS
2014-10-20,33.13,33.6795,33.13,33.32,11047493,MS
2014-10-21,33.6,34.2,33.54,34.06,11217449,MS
2014-10-22,34.09,34.1126,33.4,33.43,8784202,MS
2014-10-23,33.9,34.265,33.82,33.96,9031753,MS
2014-10-24,34.05,34.4927,33.95,34.32,7685981,MS
2014-10-27,34.3,34.31,33.82,33.96,9919383,MS
2014-10-28,34.16,34.58,34.03,34.36,10582265,MS
2014-10-29,34.2,34.53,34.08,34.39,10519965,MS
2014-10-30,34.27,34.73,34.19,34.52,9028823,MS
2014-10-31,35.0,35.25,34.85,34.95,11434427,MS
2014-11-03,35.05,35.2,34.64,34.71,8006630,MS
2014-11-04,34.72,34.83,34.43,34.66,8514006,MS
2014-11-05,34.89,35.08,34.64,34.9,9461301,MS
2014-11-06,35.05,35.4,34.86,35.31,8892057,MS
2014-11-07,35.64,35.72,35.34,35.66,10831600,MS
2014-11-10,35.79,36.01,35.63,35.88,9351969,MS
2014-11-11,35.88,35.99,35.66,35.79,7019240,MS
2014-11-12,35.6,36.0,35.54,35.97,9248990,MS
2014-11-13,36.05,36.13,35.61,35.84,7376594,MS
2014-11-14,35.88,36.09,35.61,35.69,7219090,MS
2014-11-17,35.49,35.78,35.42,35.6,6208709,MS
2014-11-18,35.66,35.81,35.47,35.47,5319593,MS
2014-11-19,35.37,35.61,35.16,35.48,5748663,MS
2014-11-20,35.2,35.43,35.0275,35.39,6090632,MS
2014-11-21,35.86,35.92,35.46,35.53,7477388,MS
2014-11-24,35.68,35.9,35.5,35.62,6738998,MS
2014-11-25,35.77,35.79,35.28,35.3,7646739,MS
2014-11-26,35.42,35.42,35.07,35.12,6138841,MS
2014-11-28,35.02,35.21,34.56,35.1,8787624,MS
2014-12-01,35.02,35.21,34.56,35.1,8802439,MS
2014-12-02,35.21,35.9,35.21,35.77,9335226,MS
2014-12-03,35.7,36.55,35.68,36.52,9147370,MS
2014-12-04,36.5,36.91,36.23,36.79,9375107,MS
2014-12-05,36.99,37.74,36.96,37.24,11489685,MS
2014-12-08,37.32,38.14,37.1,38.0,14069342,MS
2014-12-09,37.52,38.14,37.25,38.1,12283798,MS
2014-12-10,37.91,38.09,37.29,37.39,13788669,MS
2014-12-11,37.74,38.055,37.295,37.4,8942206,MS
2014-12-12,36.75,37.1,36.22,36.25,10965252,MS
2014-12-15,36.6,36.82,35.645,35.93,10471997,MS
2014-12-16,35.7,36.32,35.45,35.52,11456776,MS
2014-12-17,35.81,36.78,35.56,36.73,11918979,MS
2014-12-18,37.39,38.1,37.28,38.1,12773120,MS
2014-12-19,37.96,38.63,37.94,38.51,12526822,MS
2014-12-22,38.49,38.6343,38.05,38.57,8650595,MS
2014-12-23,38.85,39.065,38.56,38.95,5872649,MS
2014-12-24,39.16,39.17,38.64,38.81,2495105,MS
2014-12-26,38.9,39.02,38.7,38.72,3091726,MS
2014-12-29,38.67,39.18,38.52,38.96,3466892,MS
2014-12-30,38.67,39.08,38.57,39.0,4010569,MS
2014-12-31,39.12,39.19,38.79,38.8,6492860,MS
2015-01-02,39.05,39.15,38.25,38.71,7333790,MS
2015-01-05,38.46,38.59,37.175,37.5,12507930,MS
2015-01-06,37.47,37.54,36.06,36.42,16507812,MS
2015-01-07,36.93,37.05,36.6,36.94,9957727,MS
2015-01-08,37.29,37.76,37.29,37.49,8079561,MS
2015-01-09,37.58,37.61,36.64,36.88,7807533,MS
2015-01-12,36.93,36.94,36.04,36.37,9385947,MS
2015-01-13,36.7,37.06,35.68,36.03,12447822,MS
2015-01-14,35.34,35.35,34.66,35.21,15898575,MS
2015-01-15,35.0,35.26,34.28,34.58,17568075,MS
2015-01-16,34.36,35.05,33.93,34.89,27056107,MS
2015-01-20,34.0,34.83,33.99,34.75,19400571,MS
2015-01-21,34.69,34.932,34.13,34.73,15830488,MS
2015-01-22,34.58,35.58,34.28,35.53,18792681,MS
2015-01-23,35.34,35.84,35.13,35.15,10969251,MS
2015-01-26,34.88,35.16,34.66,35.11,9899949,MS
2015-01-27,34.65,35.025,34.35,34.66,9021515,MS
2015-01-28,34.78,34.78,33.73,33.77,14730696,MS
2015-01-29,33.98,34.5,33.77,34.37,11378769,MS
2015-01-30,33.96,34.43,33.75,33.81,11693002,MS
2015-02-02,33.96,34.42,33.72,34.42,12373394,MS
2015-02-03,34.55,35.09,34.55,35.04,14545306,MS
2015-02-04,34.94,35.2,34.63,34.77,10246288,MS
2015-02-05,34.9,35.08,34.8,34.93,10523996,MS
2015-02-06,35.43,36.31,35.2,35.79,17087433,MS
2015-02-09,35.5,35.865,35.43,35.63,8454081,MS
2015-02-10,35.95,36.26,35.8,36.16,12491696,MS
2015-02-11,36.09,36.55,36.06,36.37,7798118,MS
2015-02-12,36.51,36.95,36.49,36.9,8167077,MS
2015-02-13,36.93,37.2,36.56,36.78,8019230,MS
2015-02-17,36.63,37.02,36.42,36.92,6800175,MS
2015-02-18,36.87,36.97,36.15,36.37,7745764,MS
2015-02-19,36.3,36.6,36.08,36.33,5856529,MS
2015-02-20,36.24,36.85,35.855,36.74,11019670,MS
2015-02-23,36.56,36.58,36.18,36.27,7399560,MS
2015-02-24,36.25,37.0,36.25,36.74,8910425,MS
2015-02-25,36.69,36.91,36.59,36.59,7358513,MS
2015-02-26,36.44,36.5,35.88,36.06,10363159,MS
2015-02-27,35.96,36.04,35.73,35.79,8264153,MS
2015-03-02,35.64,36.25,35.62,36.24,7118079,MS
2015-03-03,36.0,36.43,35.72,35.82,8338840,MS
2015-03-04,35.65,35.68,35.02,35.09,11533504,MS
2015-03-05,35.24,35.54,34.96,35.52,8976441,MS
2015-03-06,35.41,36.65,35.32,35.53,14177274,MS
2015-03-09,35.53,35.75,35.31,35.67,8573813,MS
2015-03-10,35.15,35.245,34.825,34.88,10996747,MS
2015-03-11,34.88,35.16,34.775,34.95,10593853,MS
2015-03-12,36.37,37.18,36.09,37.09,18321012,MS
2015-03-13,36.94,37.2198,36.08,36.35,11237463,MS
2015-03-16,36.55,36.79,36.31,36.73,8077176,MS
2015-03-17,36.37,36.65,36.09,36.55,8381772,MS
2015-03-18,36.45,36.97,36.34,36.73,9870293,MS
2015-03-19,36.59,36.665,35.69,36.11,10873826,MS
2015-03-20,36.15,36.685,36.09,36.5,14008990,MS
2015-03-23,36.44,36.66,36.3,36.31,7341594,MS
2015-03-24,36.24,36.44,36.0,36.24,7952243,MS
2015-03-25,36.23,36.23,35.37,35.45,9066512,MS
2015-03-26,35.29,35.73,35.0,35.62,10180547,MS
2015-03-27,35.55,35.87,35.39,35.83,9157774,MS
2015-03-30,36.0,36.56,35.97,36.31,8954220,MS
2015-03-31,36.21,36.255,35.65,35.69,10258211,MS
2015-04-01,35.72,36.03,35.36,35.97,7975761,MS
2015-04-02,35.81,36.195,35.79,36.06,6271322,MS
2015-04-06,35.61,36.14,35.43,35.91,6624256,MS
2015-04-07,36.2,36.425,35.93,35.94,8045049,MS
2015-04-08,36.08,36.3958,35.95,36.26,6602799,MS
2015-04-09,36.15,36.72,36.1,36.64,7910428,MS
2015-04-10,36.75,36.79,35.96,36.24,10047765,MS
2015-04-13,36.24,36.61,36.17,36.3,6207369,MS
2015-04-14,36.46,36.99,36.3,36.84,12319968,MS
2015-04-15,36.89,37.56,36.77,37.39,13022641,MS
2015-04-16,37.55,37.56,37.08,37.36,8876147,MS
2015-04-17,37.05,37.065,36.52,36.75,10033790,MS
2015-04-20,37.32,37.45,36.7,36.96,13301904,MS
2015-04-21,36.96,37.34,36.7,36.75,11380863,MS
2015-04-22,36.84,37.44,36.63,37.2,10161330,MS
2015-04-23,37.17,37.57,37.01,37.38,8486897,MS
2015-04-24,37.45,37.45,37.05,37.36,8643244,MS
2015-04-27,37.44,37.64,37.0,37.05,8924242,MS
2015-04-28,36.83,37.16,36.62,37.04,7525367,MS
2015-04-29,36.72,37.69,36.72,37.49,9518442,MS
2015-04-30,37.32,37.7,37.09,37.31,10413938,MS
2015-05-01,37.5,37.63,37.31,37.51,6469645,MS
2015-05-04,37.58,37.94,37.53,37.91,7375721,MS
2015-05-05,37.72,37.95,37.36,37.45,10339574,MS
2015-05-06,37.53,37.63,36.76,37.05,9532526,MS
2015-05-07,36.98,37.62,36.85,37.54,12404662,MS
2015-05-08,37.63,37.96,37.53,37.89,10037925,MS
2015-05-11,37.85,38.5,37.84,38.25,12349115,MS
2015-05-12,38.0,38.03,37.46,37.72,9689296,MS
2015-05-13,37.79,37.93,37.465,37.78,7016099,MS
2015-05-14,37.97,38.17,37.825,38.14,7291259,MS
2015-05-15,38.11,38.19,37.7435,37.85,7093750,MS
2015-05-18,37.89,38.4,37.85,38.33,6061374,MS
2015-05-19,38.33,38.85,38.33,38.69,7380908,MS
2015-05-20,38.6,38.65,38.19,38.33,6339295,MS
2015-05-21,38.18,38.34,38.0,38.04,7141507,MS
2015-05-22,38.04,38.35,38.02,38.17,5513859,MS
2015-05-26,38.02,38.15,37.585,37.79,8433960,MS
2015-05-27,38.01,38.73,37.87,38.62,8252292,MS
2015-05-28,38.57,38.78,38.41,38.73,9717641,MS
2015-05-29,38.64,38.71,38.17,38.2,7858807,MS
2015-06-01,38.42,38.715,38.16,38.58,8830742,MS
2015-06-02,38.43,38.7385,38.27,38.52,6178722,MS
2015-06-03,38.79,39.24,38.61,39.01,7812604,MS
2015-06-04,38.63,39.208,38.59,38.7,7713369,MS
2015-06-05,39.23,39.4,38.95,39.29,9808134,MS
2015-06-08,39.64,39.75,38.995,39.09,7327041,MS
2015-06-09,39.08,39.28,38.79,39.13,7807946,MS
2015-06-10,39.3,39.95,39.16,39.89,9546931,MS
2015-06-11,40.0,40.18,39.625,39.87,6981010,MS
2015-06-12,39.65,39.86,39.505,39.61,5896338,MS
2015-06-15,39.22,39.64,38.95,39.53,5635268,MS
2015-06-16,39.39,39.81,39.35,39.74,4580328,MS
2015-06-17,39.89,39.96,39.525,39.58,7029524,MS
2015-06-18,39.68,39.93,39.32,39.79,7593771,MS
2015-06-19,39.63,39.93,39.22,39.37,10338755,MS
2015-06-22,39.86,40.05,39.71,39.85,8676259,MS
2015-06-23,40.06,40.24,39.98,40.21,9380280,MS
2015-06-24,39.97,40.26,39.54,39.64,8065747,MS
2015-06-25,39.82,39.87,39.14,39.22,8939669,MS
2015-06-26,39.47,39.72,39.36,39.5,8325633,MS
2015-06-29,38.82,39.2,38.3,38.31,10819264,MS
2015-06-30,38.82,39.0899,38.56,38.79,11102264,MS
2015-07-01,39.46,39.53,39.18,39.36,10549881,MS
2015-07-02,39.26,39.39,38.73,39.0,6801242,MS
2015-07-06,38.41,38.92,38.4,38.85,8044486,MS
2015-07-07,38.74,38.9,37.65,38.62,12759200,MS
2015-07-08,38.17,38.3271,37.77,37.79,9113312,MS
2015-07-09,38.49,38.58,38.05,38.1,7285958,MS
2015-07-10,38.75,38.85,38.45,38.64,6780354,MS
2015-07-13,39.08,39.38,38.95,39.32,7183852,MS
2015-07-14,39.33,39.91,39.26,39.71,8054556,MS
2015-07-15,39.95,39.95,39.48,39.7,7649411,MS
2015-07-16,40.01,40.09,39.84,39.91,7969827,MS
2015-07-17,39.76,40.25,39.675,40.2,8153729,MS
2015-07-20,40.9,41.04,39.9,40.04,15141829,MS
2015-07-21,39.71,40.32,39.71,40.08,11773389,MS
2015-07-22,40.17,40.62,40.08,40.54,9435917,MS
2015-07-23,40.48,40.745,39.81,39.94,10281597,MS
2015-07-24,40.11,40.12,39.24,39.6,8370083,MS
2015-07-27,39.26,39.38,38.87,39.25,11949051,MS
2015-07-28,39.6,39.72,39.03,39.25,9201095,MS
2015-07-29,39.02,39.445,38.92,39.29,9677759,MS
2015-07-30,39.15,39.4,38.85,39.3,5512592,MS
2015-07-31,39.28,39.35,38.79,38.84,7347564,MS
2015-08-03,38.96,38.97,38.42,38.76,7078409,MS
2015-08-04,38.85,39.18,38.74,38.92,6365789,MS
2015-08-05,39.29,39.35,38.8,39.0,4981737,MS
2015-08-06,39.04,39.18,38.655,38.93,7573528,MS
2015-08-07,38.95,39.18,38.26,38.58,8329465,MS
2015-08-10,38.8,39.16,38.8,39.08,5585040,MS
2015-08-11,38.48,38.54,37.73,37.92,11188895,MS
2015-08-12,37.57,37.64,36.57,37.57,14087575,MS
2015-08-13,37.71,37.95,37.47,37.75,6554150,MS
2015-08-14,37.69,38.06,37.61,38.05,5029754,MS
2015-08-17,37.73,38.18,37.55,38.14,5109176,MS
2015-08-18,38.07,38.21,37.79,37.82,8794378,MS
2015-08-19,37.61,37.78,37.235,37.44,8549678,MS
2015-08-20,36.94,37.0,36.17,36.17,14129359,MS
2015-08-21,35.57,35.89,34.16,34.21,30185686,MS
2015-08-24,31.62,33.6099,30.4,32.26,24624077,MS
2015-08-25,33.8,33.8,31.73,31.76,19890077,MS
2015-08-26,32.75,33.5,32.125,33.3,25346416,MS
2015-08-27,34.0,34.35,33.55,34.3,21258640,MS
2015-08-28,34.11,34.19,33.715,34.05,13192417,MS
2015-08-31,34.09,34.97,33.87,34.45,13392997,MS
2015-09-01,33.42,33.77,32.81,33.12,14590115,MS
2015-09-02,33.71,33.81,33.16,33.79,12150955,MS
2015-09-03,33.85,34.495,33.64,33.8,11670783,MS
2015-09-04,33.32,33.54,32.845,33.19,12774080,MS
2015-09-08,33.9,34.42,33.84,34.27,13449171,MS
2015-09-09,34.85,35.05,33.65,33.75,10657174,MS
2015-09-10,33.63,34.14,33.47,33.87,9692524,MS
2015-09-11,33.77,34.01,33.475,33.99,7800867,MS
2015-09-14,33.92,34.11,33.625,33.81,9102211,MS
2015-09-15,33.94,34.76,33.79,34.58,8776696,MS
2015-09-16,34.61,34.78,34.3,34.62,10540442,MS
2015-09-17,34.59,34.9,33.89,34.05,13617157,MS
2015-09-18,33.56,33.6,32.84,33.03,19591325,MS
2015-09-21,33.35,33.6,33.0349,33.34,8950862,MS
2015-09-22,32.77,32.87,32.1,32.44,13385546,MS
2015-09-23,32.39,32.78,32.1099,32.32,12264653,MS
2015-09-24,31.95,32.06,31.38,31.97,16766459,MS
2015-09-25,32.55,32.79,32.055,32.19,13797827,MS
2015-09-28,31.88,31.92,30.811,31.09,15445355,MS
2015-09-29,31.09,31.27,30.47,31.01,13715874,MS
2015-09-30,31.54,31.785,31.284,31.5,15024780,MS
2015-10-01,31.42,31.81,31.015,31.5,13358732,MS
2015-10-02,30.4,31.47,30.15,31.43,22822517,MS
2015-10-05,31.74,32.48,31.71,32.29,11635718,MS
2015-10-06,32.07,32.43,31.94,32.36,8875105,MS
2015-10-07,33.14,33.33,32.62,32.93,13600771,MS
2015-10-08,33.08,33.21,32.5,32.99,11407643,MS
2015-10-09,32.95,33.26,32.41,32.72,11710992,MS
2015-10-12,32.75,32.85,32.53,32.8,7034510,MS
2015-10-13,32.52,33.17,32.51,32.61,10943718,MS
2015-10-14,32.58,33.105,32.38,32.54,9877460,MS
2015-10-15,32.71,33.68,32.36,33.61,12920484,MS
2015-10-16,33.84,34.08,33.5,33.95,13804697,MS
2015-10-19,31.92,32.33,31.6,32.32,39255633,MS
2015-10-20,32.21,32.4,31.665,32.25,23590412,MS
2015-10-21,32.4,32.41,31.355,31.48,22317315,MS
2015-10-22,31.7,32.43,31.63,32.35,18753847,MS
2015-10-23,32.58,32.995,32.34,32.62,14730705,MS
2015-10-26,32.63,32.82,32.3235,32.55,10952312,MS
2015-10-27,32.35,32.37,31.795,32.23,13302409,MS
2015-10-28,32.15,33.63,32.11,33.44,17285581,MS
2015-10-29,33.44,33.875,33.35,33.54,12759605,MS
2015-10-30,33.44,33.57,32.93,32.97,13581073,MS
2015-11-02,33.1,33.72,33.02,33.48,9887911,MS
2015-11-03,33.27,33.54,33.08,33.29,11389795,MS
2015-11-04,33.4,33.6,33.2389,33.4,9125368,MS
2015-11-05,33.53,34.05,33.41,33.88,12192336,MS
2015-11-06,34.94,35.61,34.85,35.41,19355167,MS
2015-11-09,35.52,35.74,34.84,35.11,10976791,MS
2015-11-10,35.0,35.32,34.7275,35.24,7335612,MS
2015-11-11,35.38,35.54,34.95,35.02,7511346,MS
2015-11-12,34.74,34.77,34.18,34.23,10403434,MS
2015-11-13,34.04,34.37,33.78,33.93,8727958,MS
2015-11-16,33.74,34.14,33.22,34.05,11227415,MS
2015-11-17,34.44,34.44,33.47,33.59,10853281,MS
2015-11-18,33.69,34.31,33.61,34.25,10396151,MS
2015-11-19,34.28,34.44,33.95,34.17,8947765,MS
2015-11-20,34.33,34.53,33.785,33.91,8624129,MS
2015-11-23,33.92,34.14,33.57,33.64,7963022,MS
2015-11-24,33.27,33.78,33.18,33.59,7954498,MS
2015-11-25,33.62,33.75,33.44,33.61,6209990,MS
2015-11-27,33.63,33.92,33.4831,33.78,3014557,MS
2015-11-30,33.81,34.53,33.7,34.3,17416259,MS
2015-12-01,34.6,35.35,34.6,35.27,18594168,MS
2015-12-02,35.36,35.4,34.72,34.89,10996526,MS
2015-12-03,35.05,35.22,34.29,34.45,15021229,MS
2015-12-04,34.66,35.58,34.405,35.32,13205404,MS
2015-12-07,35.28,35.31,34.42,34.68,8389228,MS
2015-12-08,34.23,34.35,33.84,34.06,10613371,MS
2015-12-09,33.8,34.31,33.09,33.37,13211217,MS
2015-12-10,33.5,33.9,33.28,33.42,10674487,MS
2015-12-11,32.81,33.045,31.93,32.08,16132919,MS
2015-12-14,32.13,32.515,31.39,31.88,14990131,MS
2015-12-15,32.64,33.08,32.56,32.84,13708783,MS
2015-12-16,33.17,33.77,32.68,33.61,13682879,MS
2015-12-17,33.83,33.85,32.36,32.38,15959804,MS
2015-12-18,32.13,32.25,31.25,31.29,19331713,MS
2015-12-21,31.62,31.8,31.19,31.68,10920073,MS
2015-12-22,31.96,32.38,31.61,32.22,11468401,MS
2015-12-23,32.47,32.73,32.275,32.6,6807062,MS
2015-12-24,32.57,32.71,32.44,32.48,2798163,MS
2015-12-28,32.36,32.36,31.95,32.17,5420280,MS
2015-12-29,32.44,32.7016,32.325,32.55,6388244,MS
2015-12-30,32.5,32.645,32.2,32.23,5057162,MS
2015-12-31,31.91,32.3,31.77,31.81,8154307,MS
2016-01-04,30.7,31.515,30.56,31.48,15749202,MS
2016-01-05,31.48,31.7,30.93,31.28,9850456,MS
2016-01-06,30.63,30.78,30.25,30.5,13057409,MS
2016-01-07,29.88,30.07,28.78,28.98,18138205,MS
2016-01-08,29.41,29.49,28.3,28.38,15295619,MS
2016-01-11,28.45,28.6,27.81,28.46,19414757,MS
2016-01-12,28.74,28.88,28.0,28.46,16041784,MS
2016-01-13,28.73,28.8,26.5,26.89,29721896,MS
2016-01-14,26.99,27.32,26.23,27.15,23814459,MS
2016-01-15,26.03,26.41,25.51,25.97,29462230,MS
2016-01-19,26.83,27.13,25.76,26.26,28788187,MS
2016-01-20,25.7,25.77,24.67,25.24,25940940,MS
2016-01-21,25.29,25.59,24.69,24.78,22130308,MS
2016-01-22,25.26,25.98,25.18,25.61,22498441,MS
2016-01-25,25.46,25.51,24.94,24.98,20144627,MS
2016-01-26,25.04,25.66,25.03,25.49,13362884,MS
2016-01-27,25.25,26.16,25.05,25.37,19796297,MS
2016-01-28,25.67,25.84,24.94,25.17,16015570,MS
2016-01-29,25.35,25.89,25.1199,25.88,18766512,MS
2016-02-01,25.78,25.93,25.42,25.71,11177862,MS
2016-02-02,25.36,25.36,24.39,24.5,18326782,MS
2016-02-03,24.43,24.52,23.29,24.32,25132938,MS
2016-02-04,24.15,25.195,24.12,25.01,17497486,MS
2016-02-05,25.09,25.42,24.18,24.35,16106069,MS
2016-02-08,23.76,23.84,22.32,22.67,24258736,MS
2016-02-09,21.89,23.29,21.76,22.93,25642034,MS
2016-02-10,23.38,23.78,22.64,22.7,21564213,MS
2016-02-11,21.67,22.1301,21.155,21.69,29160403,MS
2016-02-12,21.91,23.2,21.86,23.09,22802246,MS
2016-02-16,24.07,24.14,23.21,23.72,20565476,MS
2016-02-17,24.22,24.665,24.12,24.23,19226548,MS
2016-02-18,24.36,24.54,23.78,23.96,17521236,MS
2016-02-19,23.78,24.19,23.64,24.0,12986180,MS
2016-02-22,24.4,24.74,24.33,24.54,12182034,MS
2016-02-23,24.45,24.49,23.68,23.71,14728816,MS
2016-02-24,23.16,23.71,22.68,23.71,20271352,MS
2016-02-25,23.8,24.68,23.77,24.63,17568580,MS
2016-02-26,25.0,25.665,24.78,25.16,19257994,MS
2016-02-29,25.01,25.15,24.67,24.7,13301518,MS
2016-03-01,25.09,26.115,25.06,26.09,17196997,MS
2016-03-02,26.0,26.29,25.83,26.11,16119336,MS
2016-03-03,26.1,26.19,25.81,26.14,11515383,MS
2016-03-04,26.26,26.5,25.91,26.13,13629360,MS
2016-03-07,25.84,26.33,25.7,26.09,9835327,MS
2016-03-08,25.7,25.86,24.94,25.01,21715067,MS
2016-03-09,25.2,25.26,24.44,24.61,23542331,MS
2016-03-10,24.91,25.15,24.445,24.65,20117252,MS
2016-03-11,25.15,26.09,25.11,26.0,24457329,MS
2016-03-14,25.83,26.07,25.66,25.91,17603444,MS
2016-03-15,25.63,25.685,25.12,25.43,15900987,MS
2016-03-16,25.3,25.79,24.71,25.16,17841118,MS
2016-03-17,25.01,26.03,24.58,25.85,20718863,MS
2016-03-18,26.05,26.55,25.98,26.28,24032001,MS
2016-03-21,26.17,26.61,25.855,25.94,10053966,MS
2016-03-22,25.61,26.02,25.445,25.84,13623895,MS
2016-03-23,25.83,25.87,25.2,25.27,10430600,MS
2016-03-24,24.94,24.94,24.29,24.93,15777894,MS
2016-03-28,24.98,25.07,24.675,24.72,9540220,MS
2016-03-29,24.56,24.805,24.12,24.78,13927214,MS
2016-03-30,24.96,25.43,24.76,25.07,11502429,MS
2016-03-31,24.91,25.535,24.89,25.01,15491958,MS
2016-04-01,24.89,25.68,24.62,25.53,15484813,MS
2016-04-04,25.49,25.51,24.91,25.04,11408549,MS
2016-04-05,24.63,24.7,24.24,24.38,12859998,MS
2016-04-06,24.34,24.73,24.27,24.42,14981998,MS
2016-04-07,24.23,24.305,23.51,23.72,17145384,MS
2016-04-08,24.01,24.18,23.66,23.75,10000599,MS
2016-04-11,23.9,24.44,23.87,24.11,12107610,MS
2016-04-12,24.22,24.85,24.18,24.58,14947793,MS
2016-04-13,25.03,25.88,24.98,25.88,18251028,MS
2016-04-14,25.74,26.26,25.66,26.17,18678383,MS
2016-04-15,26.31,26.37,25.71,25.76,14899907,MS
2016-04-18,26.18,26.2,25.53,25.73,29605065,MS
2016-04-19,25.86,26.49,25.8,26.46,23006476,MS
2016-04-20,26.48,27.48,26.42,27.41,24836304,MS
2016-04-21,27.346,27.88,27.145,27.26,16579305,MS
2016-04-22,27.32,27.82,27.29,27.7,19084068,MS
2016-04-25,27.53,27.71,27.23,27.53,11748841,MS
2016-04-26,27.51,27.67,27.33,27.56,13779800,MS
2016-04-27,27.33,27.83,27.19,27.53,12481685,MS
2016-04-28,27.23,27.815,27.08,27.23,11096600,MS
2016-04-29,27.01,27.24,26.86,27.06,15477364,MS
2016-05-02,27.1,27.5201,26.84,27.26,14987458,MS
2016-05-03,26.88,26.91,26.34,26.89,16716584,MS
2016-05-04,26.5,26.62,26.05,26.28,15144469,MS
2016-05-05,26.26,26.5,26.0,26.17,11909840,MS
2016-05-06,25.99,26.35,25.9,26.25,12002260,MS
2016-05-09,26.24,26.5,26.035,26.1,10734419,MS
2016-05-10,26.41,26.79,26.28,26.63,11200019,MS
2016-05-11,26.59,26.99,26.35,26.36,9589938,MS
2016-05-12,26.56,26.73,25.97,26.23,9838260,MS
2016-05-13,26.19,26.65,25.89,25.89,13378807,MS
2016-05-16,25.86,26.42,25.85,26.21,9883850,MS
2016-05-17,26.08,26.56,25.95,26.16,14474052,MS
2016-05-18,26.19,27.29,26.18,27.24,20335547,MS
2016-05-19,27.07,27.35,26.44,26.61,11487084,MS
2016-05-20,26.85,27.17,26.67,26.77,14312953,MS
2016-05-23,26.72,26.94,26.6,26.83,8913106,MS
2016-05-24,27.04,27.655,26.96,27.41,18026113,MS
2016-05-25,27.61,28.29,27.6,27.78,15858145,MS
2016-05-26,27.91,27.91,27.35,27.42,10080056,MS
2016-05-27,27.45,27.64,27.31,27.53,10156095,MS
2016-05-31,27.64,27.87,27.24,27.37,12723372,MS
2016-06-01,27.11,27.57,26.67,27.49,11175080,MS
2016-06-02,27.46,27.55,27.22,27.28,8077673,MS
2016-06-03,26.6,26.65,26.01,26.54,14562647,MS
2016-06-06,26.62,27.01,26.55,26.85,10174192,MS
2016-06-07,26.91,26.94,26.5,26.52,9949074,MS
2016-06-08,26.46,26.82,26.4,26.54,10311474,MS
2016-06-09,26.27,26.31,25.95,26.08,9892974,MS
2016-06-10,25.64,25.85,25.44,25.54,13449838,MS
2016-06-13,25.31,25.73,25.24,25.26,12824281,MS
2016-06-14,25.09,25.42,24.42,24.6,15812914,MS
2016-06-15,24.84,25.17,24.5707,24.72,17393040,MS
2016-06-16,24.45,25.11,24.23,25.07,16309381,MS
2016-06-17,25.1,25.4865,25.045,25.31,19295853,MS
2016-06-20,25.88,26.3,25.85,25.9,17426373,MS
2016-06-21,26.06,26.3,25.8,26.2,12357082,MS
2016-06-22,26.23,26.68,26.14,26.39,14542936,MS
2016-06-23,26.93,27.29,26.8,27.29,18027229,MS
2016-06-24,25.07,25.53,24.51,24.52,49311895,MS
2016-06-27,24.05,24.11,23.11,23.61,25786301,MS
2016-06-28,24.26,24.63,23.875,24.61,19792311,MS
2016-06-29,24.94,25.245,24.64,25.23,13760846,MS
2016-06-30,25.34,26.0,25.18,25.98,19736330,MS
2016-07-01,25.77,26.4,25.76,25.92,8863443,MS
2016-07-05,25.5,25.57,24.825,25.0,13317306,MS
2016-07-06,24.73,25.23,24.57,25.15,14164987,MS
2016-07-07,25.27,25.915,25.26,25.69,13428720,MS
2016-07-08,26.17,26.43,26.03,26.37,14141631,MS
2016-07-11,26.69,26.92,26.39,26.46,13212971,MS
2016-07-12,26.82,27.44,26.79,27.37,15516934,MS
2016-07-13,27.45,27.48,26.94,27.16,12911881,MS
2016-07-14,27.8,28.08,27.66,28.0,15436585,MS
2016-07-15,28.25,28.275,27.69,28.01,18519759,MS
2016-07-18,28.06,28.23,27.86,28.21,14083887,MS
2016-07-19,27.95,28.4,27.77,28.19,21511226,MS
2016-07-20,29.14,29.14,28.19,28.78,28606072,MS
2016-07-21,28.72,29.08,28.63,28.87,20364750,MS
2016-07-22,28.77,29.07,28.73,28.92,12996662,MS
2016-07-25,28.82,29.14,28.79,29.13,10622881,MS
2016-07-26,29.02,29.28,28.87,29.24,15019480,MS
2016-07-27,29.03,29.37,28.93,29.02,13672223,MS
2016-07-28,28.9,29.03,28.655,28.86,11528356,MS
2016-07-29,28.77,29.01,28.59,28.73,10498503,MS
2016-08-01,28.84,28.92,28.37,28.5,10395972,MS
2016-08-02,28.39,28.56,27.79,28.0,16915456,MS
2016-08-03,27.97,28.51,27.95,28.42,10561990,MS
2016-08-04,28.27,28.395,27.99,28.28,12162934,MS
2016-08-05,28.6,29.18,28.59,29.01,11881867,MS
2016-08-08,29.02,29.42,29.0,29.12,9018550,MS
2016-08-09,29.15,29.49,29.15,29.34,11012614,MS
2016-08-10,29.39,29.47,29.05,29.11,8186668,MS
2016-08-11,29.19,29.445,29.03,29.38,8741090,MS
2016-08-12,29.15,29.2,28.86,29.17,9749038,MS
2016-08-15,29.37,29.8,29.31,29.66,9410977,MS
2016-08-16,29.99,30.37,29.865,30.25,22161925,MS
2016-08-17,30.27,30.47,30.117,30.37,12326976,MS
2016-08-18,30.27,30.74,30.195,30.55,13369434,MS
2016-08-19,30.4,30.715,30.26,30.55,8832109,MS
2016-08-22,30.44,30.7,30.39,30.6,6613882,MS
2016-08-23,30.8,30.97,30.67,30.72,7907729,MS
2016-08-24,30.82,31.16,30.72,30.91,12453478,MS
2016-08-25,30.91,31.06,30.77,30.97,7838740,MS
2016-08-26,31.12,31.58,30.93,31.16,10693437,MS
2016-08-29,31.21,31.6,31.15,31.41,9167771,MS
2016-08-30,31.45,32.19,31.45,32.19,13745602,MS
2016-08-31,32.13,32.31,31.72,32.06,15561210,MS
2016-09-01,32.14,32.37,31.44,31.91,11986456,MS
2016-09-02,31.96,32.21,31.67,31.89,12288199,MS
2016-09-06,31.96,32.22,31.55,31.75,14191389,MS
2016-09-07,31.68,31.94,31.58,31.69,10845008,MS
2016-09-08,31.7,32.205,31.61,32.04,12696066,MS
2016-09-09,31.98,32.27,31.59,31.59,16493884,MS
2016-09-12,31.32,32.32,31.14,32.24,13888148,MS
2016-09-13,31.69,32.0,31.27,31.46,13954085,MS
2016-09-14,31.49,31.805,31.31,31.56,11687598,MS
2016-09-15,31.55,32.14,31.5,31.95,10056469,MS
2016-09-16,31.67,31.8,31.38,31.59,14756151,MS
2016-09-19,31.72,32.1,31.52,31.6,7806455,MS
2016-09-20,31.84,32.0,31.65,31.7,8848978,MS
2016-09-21,31.84,32.06,31.5,31.92,10073632,MS
2016-09-22,32.13,32.44,31.98,32.24,8185280,MS
2016-09-23,32.12,32.25,31.67,31.91,9400557,MS
2016-09-26,31.53,31.57,30.955,31.03,10217675,MS
2016-09-27,30.82,31.49,30.62,31.35,9753462,MS
2016-09-28,31.44,31.8,31.32,31.77,7425143,MS
2016-09-29,31.77,32.11,30.74,31.04,12529741,MS
2016-09-30,31.27,32.32,31.0,32.06,16269726,MS
2016-10-03,32.02,32.15,31.465,31.95,10324254,MS
2016-10-04,32.07,32.4,31.81,32.04,9525387,MS
2016-10-05,32.17,32.725,32.1,32.56,11157666,MS
2016-10-06,32.48,32.65,32.2,32.39,11347166,MS
2016-10-07,32.34,32.52,31.95,32.31,11406104,MS
2016-10-10,32.62,32.71,32.41,32.56,6609180,MS
2016-10-11,32.49,32.755,31.95,32.18,6827702,MS
2016-10-12,32.18,32.38,31.8794,31.91,6743261,MS
2016-10-13,31.49,33.0,30.96,31.73,13893520,MS
2016-10-14,32.24,32.79,31.89,32.07,13734116,MS
2016-10-17,32.05,32.17,31.61,31.79,10114266,MS
2016-10-18,32.25,32.51,32.04,32.32,13091636,MS
2016-10-19,32.84,33.0,32.18,32.93,18522741,MS
2016-10-20,32.84,33.19,32.575,32.9,10650671,MS
2016-10-21,32.6,33.52,32.54,33.44,13910338,MS
2016-10-24,33.57,33.68,33.34,33.38,9221301,MS
2016-10-25,33.39,33.59,33.2,33.35,7912666,MS
2016-10-26,33.15,33.65,33.06,33.59,9112972,MS
2016-10-27,33.82,34.005,33.58,33.82,12608435,MS
2016-10-28,33.69,34.03,33.17,33.52,10183535,MS
2016-10-31,33.71,33.88,33.49,33.57,8687190,MS
2016-11-01,33.68,33.83,32.91,33.36,8988743,MS
2016-11-02,33.12,33.17,32.73,32.92,8900448,MS
2016-11-03,33.07,33.23,32.77,32.81,8172454,MS
2016-11-04,32.82,33.21,32.56,32.78,7897846,MS
2016-11-07,33.57,34.0,33.57,34.0,11328047,MS
2016-11-08,33.81,34.28,33.54,34.1,7370494,MS
2016-11-09,34.7,36.91,34.47,36.52,28311033,MS
2016-11-10,36.72,38.94,36.72,38.02,38587204,MS
2016-11-11,37.37,38.75,37.34,38.49,22845455,MS
2016-11-14,38.88,39.88,38.78,39.35,25618994,MS
2016-11-15,38.81,40.035,38.405,40.0,18608046,MS
2016-11-16,39.01,39.48,38.955,39.19,18234923,MS
2016-11-17,39.02,39.97,38.72,39.97,12676901,MS
2016-11-18,40.0,40.665,39.89,40.43,16413329,MS
2016-11-21,40.44,40.8,40.11,40.56,10122257,MS
2016-11-22,40.56,40.77,39.97,40.54,12341112,MS
2016-11-23,40.5,41.179,40.22,41.04,9853631,MS
2016-11-25,41.1,41.2,40.79,41.1,4027471,MS
2016-11-28,40.63,40.995,40.345,40.44,10123600,MS
2016-11-29,40.44,40.92,40.29,40.6,8602864,MS
2016-11-30,41.02,41.64,41.01,41.36,14726566,MS
2016-12-01,41.76,42.54,41.58,42.16,14053940,MS
2016-12-02,42.091,42.091,41.14,41.83,11288363,MS
2016-12-05,42.3,42.845,41.811,42.09,12264184,MS
2016-12-06,42.49,42.74,41.97,42.51,11769504,MS
2016-12-07,42.5,42.79,42.285,42.64,16213352,MS
2016-12-08,42.9,43.72,42.6962,43.58,14972868,MS
2016-12-09,43.49,44.04,43.23,43.73,12115063,MS
2016-12-12,43.5,43.91,42.66,42.98,12048574,MS
2016-12-13,43.12,43.3,42.16,42.56,16674850,MS
2016-12-14,42.27,43.65,42.12,42.86,15136470,MS
2016-12-15,43.37,43.51,42.89,43.01,15725728,MS
2016-12-16,43.12,43.55,42.61,42.71,19076896,MS
2016-12-19,42.66,42.86,42.14,42.83,12663474,MS
2016-12-20,43.13,43.58,43.13,43.5,8647434,MS
2016-12-21,43.64,43.66,43.28,43.37,6859264,MS
2016-12-22,43.3,43.39,42.76,42.79,8200299,MS
2016-12-23,42.86,43.07,42.75,43.06,6732960,MS
2016-12-27,43.27,43.27,42.95,43.12,5926956,MS
2016-12-28,43.25,43.29,42.57,42.62,4854540,MS
2016-12-29,42.65,42.77,41.7343,42.15,7180187,MS
2016-12-30,42.17,42.55,41.88,42.25,6943549,MS
2017-01-03,43.09,43.63,42.45,43.05,8316914,MS
2017-01-04,43.3,43.82,43.04,43.62,7747375,MS
2017-01-05,43.53,43.63,42.19,43.22,9883202,MS
2017-01-06,43.56,44.13,43.18,43.85,9152750,MS
2017-01-09,43.49,43.54,42.68,42.71,11104032,MS
2017-01-10,42.98,43.5199,42.75,43.06,9074252,MS
2017-01-11,43.13,43.67,42.78,43.67,8777107,MS
2017-01-12,43.6,43.71,42.84,43.63,8595607,MS
2017-01-13,44.02,44.6,43.495,43.81,12904520,MS
2017-01-17,43.78,43.84,41.77,42.15,21840380,MS
2017-01-18,42.29,43.15,41.98,42.86,15906928,MS
2017-01-19,42.57,43.0,41.95,42.45,15040127,MS
2017-01-20,42.48,42.865,42.35,42.59,10779621,MS
2017-01-23,42.2,42.58,41.775,41.96,12344651,MS
2017-01-24,42.08,43.13,42.03,42.73,12164231,MS
2017-01-25,43.2,43.9,42.96,43.86,13961040,MS
2017-01-26,43.94,44.42,43.75,44.02,10628851,MS
2017-01-27,43.75,43.95,43.56,43.65,7635587,MS
2017-01-30,43.24,43.29,42.47,43.12,7216178,MS
2017-01-31,43.08,43.37,42.32,42.49,10811008,MS
2017-02-01,43.3,43.395,42.5535,42.7,9731327,MS
2017-02-02,42.19,42.5062,41.83,42.13,11480959,MS
2017-02-03,43.1,44.6,42.92,44.43,16692151,MS
2017-02-06,44.26,45.03,44.14,44.63,12577130,MS
2017-02-07,44.88,45.03,44.62,44.87,10055682,MS
2017-02-08,44.58,44.59,43.62,43.91,10586468,MS
2017-02-09,44.35,45.03,43.89,44.85,13166699,MS
2017-02-10,45.13,45.15,44.34,44.7,8909448,MS
2017-02-13,45.0,45.6,44.94,45.26,13256300,MS
2017-02-14,45.19,46.26,45.1,46.04,12958706,MS
2017-02-15,46.38,46.75,46.0,46.49,10115099,MS
2017-02-16,46.42,46.5,45.8,46.11,10752458,MS
2017-02-17,45.55,46.17,45.4,46.15,8310108,MS
2017-02-21,46.27,46.7,46.27,46.56,7628447,MS
2017-02-22,46.21,46.82,46.14,46.52,7612788,MS
2017-02-23,46.58,46.59,46.195,46.58,11877616,MS
2017-02-24,45.89,45.95,45.24,45.53,11837243,MS
2017-02-27,45.52,46.025,45.46,45.84,7887039,MS
2017-02-28,45.6,45.83,45.13,45.67,13789408,MS
2017-03-01,46.95,47.17,46.61,46.81,14373722,MS
2017-03-02,47.08,47.09,46.04,46.28,8477019,MS
2017-03-03,46.27,47.06,46.22,46.83,11405159,MS
2017-03-06,46.53,46.64,45.98,46.57,9332616,MS
2017-03-07,46.65,46.79,46.21,46.33,9411016,MS
2017-03-08,46.97,47.33,46.34,46.39,11464727,MS
2017-03-09,46.6,47.12,46.54,46.68,11135441,MS
2017-03-10,47.04,47.09,46.21,46.49,8579366,MS
2017-03-13,46.68,46.745,46.23,46.26,7160442,MS
2017-03-14,46.26,46.26,45.73,46.19,6916173,MS
2017-03-15,46.26,46.63,45.675,45.85,10796050,MS
2017-03-16,46.17,46.59,46.02,46.33,9284106,MS
2017-03-17,46.26,46.36,44.93,45.02,13474517,MS
2017-03-20,44.74,44.96,44.33,44.59,9734236,MS
2017-03-21,44.77,44.93,42.42,42.66,20018395,MS
2017-03-22,42.16,42.75,41.64,42.21,19046586,MS
2017-03-23,41.98,42.98,41.78,42.59,14888825,MS
2017-03-24,42.78,43.0,42.15,42.46,10815346,MS
2017-03-27,40.66,41.715,40.06,41.58,21631062,MS
2017-03-28,41.58,42.765,41.57,42.49,12944939,MS
2017-03-29,43.09,43.25,42.54,42.8,14543860,MS
2017-03-30,42.85,43.71,42.8,43.43,11264835,MS
2017-03-31,43.25,43.25,42.665,42.84,11203334,MS
2017-04-03,42.81,42.99,42.08,42.71,12531806,MS
2017-04-04,42.54,42.84,42.3501,42.51,7837106,MS
2017-04-05,43.01,43.1,41.61,41.74,12455149,MS
2017-04-06,41.63,42.3654,41.43,42.09,9520900,MS
2017-04-07,41.62,42.25,41.42,41.95,9319543,MS
2017-04-10,41.9,42.15,41.39,41.91,8677226,MS
2017-04-11,41.56,41.775,40.99,41.58,10318445,MS
2017-04-12,41.5,41.52,41.005,41.07,10440641,MS
2017-04-13,40.83,41.68,40.5,40.69,10516537,MS
2017-04-17,40.78,41.545,40.58,41.49,7959724,MS
2017-04-18,40.99,41.55,40.75,41.21,13872360,MS
2017-04-19,42.31,42.94,41.96,42.04,19850262,MS
2017-04-20,42.61,42.76,42.1,42.5,13816214,MS
2017-04-21,42.21,42.61,41.705,41.8,12951314,MS
2017-04-24,43.39,43.73,43.19,43.56,16188120,MS
2017-04-25,43.98,44.45,43.92,44.27,13857588,MS
2017-04-26,44.17,44.86,44.14,44.37,12938395,MS
2017-04-27,44.16,44.21,43.39,43.54,9041320,MS
2017-04-28,43.6,43.81,43.34,43.37,9049132,MS
2017-05-01,43.76,44.06,43.49,43.74,7552203,MS
2017-05-02,43.67,43.78,43.0,43.35,8126417,MS
2017-05-03,43.15,43.77,43.116,43.48,5578267,MS
2017-05-04,43.85,43.97,43.22,43.28,7367767,MS
2017-05-05,43.36,43.56,42.87,43.08,6893434,MS
2017-05-08,43.15,43.31,42.93,43.02,7172056,MS
2017-05-09,43.05,43.34,42.67,42.83,6068704,MS
2017-05-10,42.8,43.195,42.67,43.1,7368296,MS
2017-05-11,42.98,43.2,42.44,42.87,6339987,MS
2017-05-12,42.61,42.76,42.36,42.73,5836319,MS
2017-05-15,42.82,43.62,42.8042,43.43,9941130,MS
2017-05-16,43.54,43.64,43.29,43.38,6888917,MS
2017-05-17,42.4,42.5,40.43,40.97,22899920,MS
2017-05-18,41.0,41.875,40.92,41.31,14498372,MS
2017-05-19,41.59,42.22,41.36,41.8,10486745,MS
2017-05-22,42.05,42.17,41.495,41.66,6752554,MS
2017-05-23,41.51,42.645,41.33,42.42,10761346,MS
2017-05-24,42.36,42.74,42.3,42.63,6583898,MS
2017-05-25,42.83,42.97,42.49,42.63,5062794,MS
2017-05-26,42.45,42.97,42.44,42.84,5346476,MS
2017-05-30,42.58,42.72,42.05,42.28,6377888,MS
2017-05-31,42.19,42.19,41.07,41.74,13637891,MS
2017-06-01,41.98,42.73,41.75,42.61,9654328,MS
2017-06-02,42.15,42.935,41.9,42.52,10016390,MS
2017-06-05,42.55,43.4,42.45,42.89,6892826,MS
2017-06-06,42.45,43.07,42.21,42.94,7863199,MS
2017-06-07,43.14,43.45,42.92,43.28,6378539,MS
2017-06-08,43.26,44.72,43.15,44.1,11032458,MS
2017-06-09,44.36,45.35,44.36,44.91,13489901,MS
2017-06-12,45.04,45.5,44.38,44.85,10384231,MS
2017-06-13,45.07,45.98,45.05,45.15,9857826,MS
2017-06-14,44.57,45.12,44.22,44.91,11796250,MS
2017-06-15,44.48,45.08,44.42,44.69,6905109,MS
2017-06-16,44.769,44.84,44.24,44.48,9483171,MS
2017-06-19,44.88,45.91,44.83,45.72,9153921,MS
2017-06-20,45.48,45.72,45.28,45.5,6680509,MS
2017-06-21,45.45,45.525,44.81,44.91,7257621,MS
2017-06-22,44.7,44.87,44.38,44.61,7750503,MS
2017-06-23,44.7,44.73,43.51,43.69,15915082,MS
2017-06-26,43.96,44.33,43.48,44.0,5780382,MS
2017-06-27,44.34,44.76,44.16,44.22,8318762,MS
2017-06-28,44.46,44.795,44.2,44.32,15848563,MS
2017-06-29,45.44,45.61,44.27,44.75,15728164,MS
2017-06-30,45.33,45.43,44.44,44.56,8379357,MS
2017-07-03,45.0,46.02,44.98,45.61,7486908,MS
2017-07-05,45.89,46.25,45.54,46.16,9843234,MS
2017-07-06,46.1,46.64,45.7729,46.13,10417339,MS
2017-07-07,46.32,46.4,45.96,46.05,6441951,MS
2017-07-10,45.95,46.235,45.8,45.99,5321495,MS
2017-07-11,45.83,45.93,45.38,45.48,8454689,MS
2017-07-12,45.33,45.33,44.73,44.96,10234418,MS
2017-07-13,45.17,45.725,44.991,45.52,6204171,MS
2017-07-14,44.88,45.395,44.32,45.2,8220642,MS
2017-07-17,45.15,45.53,44.93,45.33,5141581,MS
2017-07-18,44.93,45.25,44.69,45.14,9594086,MS
2017-07-19,46.95,47.0,45.98,46.62,17586286,MS
2017-07-20,46.35,47.1899,46.35,46.51,10652359,MS
2017-07-21,46.12,46.79,46.1,46.59,9021263,MS
2017-07-24,46.5,46.97,46.46,46.71,7443591,MS
2017-07-25,47.23,48.04,47.23,47.61,11885032,MS
2017-07-26,47.72,47.85,47.12,47.21,9034543,MS
2017-07-27,47.14,47.595,46.6311,47.09,9439318,MS
2017-07-28,46.98,47.2,46.455,46.66,7959560,MS
2017-07-31,46.94,47.15,46.6,46.9,6764635,MS
2017-08-01,47.14,47.46,46.825,47.33,6011462,MS
2017-08-02,47.14,47.46,46.825,47.33,6020026,MS
2017-08-03,47.24,47.55,47.11,47.26,6479288,MS
2017-08-04,47.79,48.45,47.52,48.08,8906804,MS
2017-08-07,48.2,48.395,47.95,48.31,7761584,MS
2017-08-08,48.24,48.8983,47.81,47.93,7771790,MS
2017-08-09,47.22,47.69,46.94,47.65,8282866,MS
2017-08-10,47.29,47.47,46.23,46.3,10099843,MS
2017-08-11,46.38,46.53,45.47,45.65,13505797,MS
2017-08-14,46.21,46.935,46.18,46.51,7136346,MS
2017-08-15,47.01,47.3,46.43,46.43,7663010,MS
2017-08-16,46.61,46.82,45.915,46.01,8350802,MS
2017-08-17,45.83,45.98,45.03,45.09,9426821,MS
2017-08-18,44.94,45.82,44.865,45.39,7284026,MS
2017-08-21,45.4,45.4,44.53,44.68,8501908,MS
2017-08-22,45.0,45.705,44.93,45.57,7130726,MS
2017-08-23,45.2,45.95,45.11,45.8,5464753,MS
2017-08-24,45.97,46.18,45.73,46.0,6640733,MS
2017-08-25,46.17,46.42,45.73,45.94,5659431,MS
2017-08-28,46.16,46.16,45.12,45.48,6526699,MS
2017-08-29,44.72,45.57,44.3421,45.35,8776148,MS
2017-08-30,45.44,45.955,45.43,45.66,5672867,MS
2017-08-31,46.0,46.04,45.39,45.5,7890839,MS
2017-09-01,45.59,46.52,45.3,46.19,7024739,MS
2017-09-05,45.66,45.72,44.72,44.91,9777593,MS
2017-09-06,45.04,45.34,44.745,45.07,6313230,MS
2017-09-07,45.13,45.13,43.84,44.07,11538295,MS
2017-09-08,44.19,44.81,43.95,44.01,8739832,MS
2017-09-11,44.71,45.33,44.42,45.16,8017000,MS
2017-09-12,45.36,46.075,45.34,45.75,8010993,MS
2017-09-13,45.73,46.26,45.56,46.22,6637917,MS
2017-09-14,46.4,46.76,46.31,46.42,7414125,MS
2017-09-15,46.26,46.66,46.14,46.6,9113079,MS
2017-09-18,46.82,47.67,46.75,47.32,7938043,MS
2017-09-19,47.32,47.97,47.155,47.67,7999620,MS
2017-09-20,47.71,48.27,47.32,47.89,8673623,MS
2017-09-21,47.8,48.49,47.46,48.26,9503556,MS
2017-09-22,48.03,48.28,47.73,48.22,6050036,MS
2017-09-25,48.1,48.31,47.53,47.74,7205180,MS
2017-09-26,47.7,47.74,47.115,47.46,7146052,MS
2017-09-27,48.27,48.375,47.78,48.07,10314611,MS
2017-09-28,48.37,48.37,47.885,48.15,5960675,MS
2017-09-29,48.1,48.3,47.91,48.17,5200481,MS
2017-10-02,48.11,48.96,48.11,48.92,6096923,MS
2017-10-03,48.94,49.35,48.76,49.28,6432421,MS
2017-10-04,49.23,49.33,48.76,49.01,5372935,MS
2017-10-05,49.11,49.96,48.7801,49.63,11491132,MS
2017-10-06,49.96,50.14,49.38,49.76,5159442,MS
2017-10-09,49.92,50.0,49.31,49.38,6333758,MS
2017-10-10,49.38,49.54,49.13,49.49,5903475,MS
2017-10-11,49.43,49.43,49.13,49.18,5364636,MS
2017-10-12,49.3,49.42,48.38,48.59,6915080,MS
2017-10-13,48.15,48.535,47.7,48.3,7224467,MS
2017-10-16,48.24,48.99,48.24,48.94,8178930,MS
2017-10-17,49.69,50.33,48.9742,49.12,15535036,MS
2017-10-18,49.42,50.45,49.37,50.15,12094942,MS
2017-10-19,49.79,49.945,49.185,49.79,10053117,MS
2017-10-20,50.45,50.91,50.22,50.68,8454470,MS
2017-10-23,50.88,51.1,50.39,50.61,6265815,MS
2017-10-24,50.81,51.39,50.79,51.07,7849701,MS
2017-10-25,51.51,51.52,49.92,50.515,8906574,MS
2017-10-26,50.75,51.2,50.58,50.77,9715670,MS
2017-10-27,50.65,51.35,50.51,51.16,9261076,MS
2017-10-30,50.57,50.78,49.97,50.46,9020853,MS
2017-10-31,50.47,50.72,49.95,50.0,9282996,MS
2017-11-01,50.22,50.545,49.5,49.63,7842936,MS
2017-11-02,49.53,50.44,49.51,50.42,7902296,MS
2017-11-03,50.15,50.42,49.66,50.02,5916824,MS
2017-11-06,49.88,50.295,49.75,50.14,4844249,MS
2017-11-07,50.26,50.59,49.26,49.39,8823821,MS
2017-11-08,49.21,49.38,48.73,49.04,8435662,MS
2017-11-09,48.78,49.28,48.26,48.82,6181998,MS
2017-11-10,49.01,49.195,48.72,48.76,5436518,MS
2017-11-13,48.25,48.76,48.24,48.63,5730407,MS
2017-11-14,48.37,48.55,47.96,48.38,5968532,MS
2017-11-15,47.84,48.525,47.42,48.1,9749632,MS
2017-11-16,48.39,48.84,48.37,48.6,7788965,MS
2017-11-17,48.29,48.895,48.16,48.7,4992616,MS
2017-11-20,48.91,49.28,48.66,49.11,4574628,MS
2017-11-21,49.61,49.76,49.29,49.38,6036970,MS
2017-11-22,49.34,49.62,49.07,49.09,3785942,MS
2017-11-24,49.3,49.39,49.04,49.06,2692946,MS
2017-11-27,48.98,49.32,48.71,49.0,5025564,MS
2017-11-28,49.15,50.53,48.93,50.4,9001202,MS
2017-11-29,50.91,51.815,50.8049,51.32,9441147,MS
2017-11-30,51.82,52.58,51.34,51.61,12158198,MS
2017-12-01,51.88,52.24,50.72,51.95,10014020,MS
2017-12-04,53.11,53.37,52.67,52.68,10640132,MS
2017-12-05,52.87,52.94,51.795,52.01,7959697,MS
2017-12-06,51.66,52.36,51.44,51.69,7701648,MS
2017-12-07,51.34,52.73,51.26,52.35,8765625,MS
2017-12-08,52.99,52.99,52.15,52.89,6488884,MS
2017-12-11,52.77,52.89,52.53,52.77,6316908,MS
2017-12-12,52.83,54.1,52.73,53.85,8151959,MS
2017-12-13,53.96,54.25,53.12,53.18,10568359,MS
2017-12-14,53.35,53.8,52.63,52.64,8190057,MS
2017-12-15,53.18,53.43,52.7,53.1,12708046,MS
2017-12-18,53.71,53.89,52.98,53.24,8442956,MS
2017-12-19,53.47,53.59,52.9,52.93,7630623,MS
2017-12-20,53.44,53.49,52.48,52.51,6435059,MS
2017-12-21,52.78,53.3,52.56,52.88,11350613,MS
2017-12-22,53.01,53.105,52.25,52.72,6153843,MS
2017-12-26,52.54,52.76,52.09,52.47,3313782,MS
2017-12-27,52.33,52.5895,52.11,52.57,5786825,MS
2017-12-28,52.76,52.77,52.43,52.65,3736679,MS
2017-12-29,52.76,52.82,52.37,52.47,5804576,MS
2018-01-02,52.76,52.79,52.17,52.19,6644643,MS
2018-01-03,52.3,52.55,51.92,52.33,6955511,MS
2018-01-04,52.8,53.53,52.51,53.13,8678825,MS
2018-01-05,53.2,53.24,52.74,53.11,6475968,MS
2018-01-08,52.93,53.17,52.69,52.89,6681357,MS
2018-01-09,53.06,53.52,53.02,53.3,6622697,MS
2018-01-10,53.94,54.48,53.61,53.93,11028798,MS
2018-01-11,54.14,54.335,53.82,54.2,8309963,MS
2018-01-12,54.57,55.14,54.52,55.12,8998030,MS
2018-01-16,55.65,55.98,54.2,54.6,11168460,MS
2018-01-17,54.78,55.41,53.86,55.35,11905249,MS
2018-01-18,55.9,55.99,55.09,55.84,13953899,MS
2018-01-19,55.69,57.5,55.69,57.46,15124237,MS
2018-01-22,56.47,57.48,56.13,57.36,16858348,MS
2018-01-23,57.14,57.31,56.65,56.91,9372205,MS
2018-01-24,57.21,57.73,56.9,57.24,8403558,MS
2018-01-25,57.36,57.37,56.61,56.81,9463755,MS
2018-01-26,57.09,57.615,56.75,57.6,8382183,MS
2018-01-29,57.49,58.05,57.41,57.45,7493478,MS
2018-01-30,56.67,57.29,56.55,56.6,7321223,MS
2018-01-31,56.71,57.08,56.33,56.55,7193112,MS
2018-02-01,56.5,57.46,56.37,57.45,7474445,MS
2018-02-02,57.03,57.29,55.39,55.48,9783679,MS
2018-02-05,54.64,55.63,51.92,52.55,13439030,MS
2018-02-06,51.2,54.36,50.9,54.33,17628718,MS
2018-02-07,53.92,55.71,53.89,54.55,11541733,MS
2013-02-08,103.85,104.54,103.61,104.39,408129,MTB
2013-02-11,103.93,104.36,103.74,104.24,468221,MTB
2013-02-12,104.36,105.68,104.21,105.45,653561,MTB
2013-02-13,105.69,105.86,104.41,104.67,660195,MTB
2013-02-14,104.51,104.92,104.03,104.6,793970,MTB
2013-02-15,104.98,105.1,104.0,104.83,639135,MTB
2013-02-19,104.99,105.895,104.87,105.78,1174600,MTB
2013-02-20,105.41,105.52,104.54,104.65,666069,MTB
2013-02-21,104.37,104.79,102.97,103.09,646968,MTB
2013-02-22,103.65,104.73,103.22,104.73,696662,MTB
2013-02-25,105.23,105.615,101.79,101.86,952711,MTB
2013-02-26,102.25,102.54,100.88,102.05,757350,MTB
2013-02-27,102.0,102.88,101.3001,102.65,626202,MTB
2013-02-28,101.77,102.77,101.55,102.09,741665,MTB
2013-03-01,101.59,102.88,100.82,102.66,616672,MTB
2013-03-04,102.17,103.36,102.17,103.27,537122,MTB
2013-03-05,103.65,104.18,103.44,103.66,793626,MTB
2013-03-06,104.1,104.19,103.355,103.83,785554,MTB
2013-03-07,103.95,104.12,103.45,103.96,604060,MTB
2013-03-08,104.57,104.6,103.63,103.96,557136,MTB
2013-03-11,103.98,104.22,103.75,104.18,659903,MTB
2013-03-12,103.81,104.2,103.804,104.09,989167,MTB
2013-03-13,104.15,104.31,103.68,104.22,475197,MTB
2013-03-14,104.42,104.77,104.24,104.67,395679,MTB
2013-03-15,104.65,104.87,104.02,104.35,968684,MTB
2013-03-18,104.1,104.6,102.5,103.31,636210,MTB
2013-03-19,103.64,104.03,102.63,102.85,867083,MTB
2013-03-20,103.46,103.49,102.69,103.29,1002093,MTB
2013-03-21,102.8,103.26,102.49,102.68,547468,MTB
2013-03-22,102.97,103.17,102.54,103.12,574512,MTB
2013-03-25,103.58,103.64,102.6,102.8,584580,MTB
2013-03-26,103.3,103.32,102.34,102.57,851039,MTB
2013-03-27,102.0,103.22,101.79,103.14,486687,MTB
2013-03-28,103.42,103.69,100.76,103.16,710707,MTB
2013-04-01,103.18,103.18,102.07,102.5,427808,MTB
2013-04-02,102.84,103.03,101.79,102.08,880598,MTB
2013-04-03,102.16,102.16,100.62,100.82,639750,MTB
2013-04-04,101.13,102.0,100.95,101.61,528707,MTB
2013-04-05,100.11,101.31,99.89,101.2,1127358,MTB
2013-04-08,101.12,101.185,100.42,101.09,1133444,MTB
2013-04-09,101.01,102.94,100.93,102.79,885555,MTB
2013-04-10,103.12,104.59,102.84,104.49,648795,MTB
2013-04-11,104.47,105.25,104.35,104.92,629423,MTB
2013-04-12,101.5,103.52,99.94,100.24,2484693,MTB
2013-04-15,100.0,100.469,98.36,98.36,1471393,MTB
2013-04-16,98.09,98.65,97.66,98.48,1470399,MTB
2013-04-17,97.55,97.81,96.43,96.55,882755,MTB
2013-04-18,96.62,97.96,95.68,97.57,1261475,MTB
2013-04-19,97.94,98.94,97.48,98.75,914412,MTB
2013-04-22,98.89,98.97,98.02,98.68,615751,MTB
2013-04-23,99.18,99.7,98.56,99.56,598334,MTB
2013-04-24,99.84,100.03,99.36,99.92,565812,MTB
2013-04-25,100.18,100.5,99.84,100.09,755093,MTB
2013-04-26,100.16,100.38,99.68,99.82,598859,MTB
2013-04-29,100.13,100.45,99.48,99.81,422617,MTB
2013-04-30,99.75,100.3795,99.04,100.2,657521,MTB
2013-05-01,99.87,100.14,99.34,99.54,731823,MTB
2013-05-02,99.71,101.15,99.46,100.42,717253,MTB
2013-05-03,101.07,101.41,100.5,100.77,420354,MTB
2013-05-06,100.76,101.44,100.68,101.23,282136,MTB
2013-05-07,101.5,102.355,101.27,102.3,501469,MTB
2013-05-08,102.34,103.34,102.0,103.19,407176,MTB
2013-05-09,103.17,103.49,102.73,103.07,472692,MTB
2013-05-10,103.31,103.69,102.83,103.52,374586,MTB
2013-05-13,103.17,103.9,103.0201,103.34,380255,MTB
2013-05-14,103.42,104.0,103.25,103.99,613089,MTB
2013-05-15,103.49,105.84,103.49,105.37,578717,MTB
2013-05-16,105.03,105.64,104.34,104.69,602878,MTB
2013-05-17,104.76,106.08,104.76,105.94,531177,MTB
2013-05-20,105.78,106.32,105.44,106.03,400749,MTB
2013-05-21,106.0,106.68,105.79,106.25,486280,MTB
2013-05-22,106.14,107.41,104.49,104.67,622154,MTB
2013-05-23,103.89,104.895,103.76,104.26,453203,MTB
2013-05-24,103.8,104.74,103.24,104.71,385866,MTB
2013-05-28,105.62,106.58,105.5,106.08,486462,MTB
2013-05-29,105.66,106.525,105.51,105.99,741478,MTB
2013-05-30,105.8,106.47,105.11,106.01,438914,MTB
2013-05-31,105.8,106.29,104.9,104.9,664835,MTB
2013-06-03,105.16,105.72,104.43,105.6,818133,MTB
2013-06-04,105.58,106.2601,104.0,104.29,1270740,MTB
2013-06-05,103.83,104.38,102.66,102.79,691033,MTB
2013-06-06,102.3,102.78,100.67,102.68,1030636,MTB
2013-06-07,103.15,103.83,102.73,103.74,405463,MTB
2013-06-10,104.04,104.42,103.61,103.99,635595,MTB
2013-06-11,103.16,103.68,102.46,102.9,892057,MTB
2013-06-12,103.39,103.744,102.06,102.06,666010,MTB
2013-06-13,102.08,103.65,101.57,103.56,546905,MTB
2013-06-14,104.5,104.5,102.32,102.51,544891,MTB
2013-06-17,103.35,103.41,102.54,103.04,531761,MTB
2013-06-18,103.03,104.7,102.36,104.13,1459266,MTB
2013-06-19,104.12,104.42,103.32,103.51,634238,MTB
2013-06-20,102.9,104.92,102.38,104.3,1071126,MTB
2013-06-21,105.52,106.66,104.49,106.25,1407725,MTB
2013-06-24,105.23,105.98,104.38,105.17,784444,MTB
2013-06-25,105.71,107.51,105.21,107.23,953232,MTB
2013-06-26,108.59,110.13,108.49,109.71,1110131,MTB
2013-06-27,110.21,111.775,110.19,111.5,974260,MTB
2013-06-28,111.32,112.01,110.68,111.75,1063780,MTB
2013-07-01,112.0,113.85,111.79,112.9,861417,MTB
2013-07-02,112.78,114.06,112.68,113.73,947082,MTB
2013-07-03,113.18,113.86,112.49,113.55,456265,MTB
2013-07-05,114.44,116.4,114.36,116.4,635028,MTB
2013-07-08,116.2,117.12,115.9,116.88,859345,MTB
2013-07-09,117.31,118.36,116.55,117.57,1076512,MTB
2013-07-10,117.44,117.99,116.51,117.52,876254,MTB
2013-07-11,118.54,118.54,116.09,116.85,725805,MTB
2013-07-12,117.06,117.93,116.39,117.78,752618,MTB
2013-07-15,118.15,118.42,117.44,118.03,496511,MTB
2013-07-16,117.92,118.08,115.95,117.59,874507,MTB
2013-07-17,118.27,118.73,116.66,117.94,867737,MTB
2013-07-18,117.39,119.54,115.03,119.3,1500877,MTB
2013-07-19,118.97,119.1,117.81,118.23,1373412,MTB
2013-07-22,118.37,119.5,118.19,119.25,760221,MTB
2013-07-23,119.25,119.29,118.43,118.7,625652,MTB
2013-07-24,118.75,119.35,118.21,118.43,702661,MTB
2013-07-25,118.2,118.635,117.22,117.72,670237,MTB
2013-07-26,117.47,117.47,116.35,117.25,435036,MTB
2013-07-29,117.38,117.38,115.81,116.15,504710,MTB
2013-07-30,116.78,117.34,116.43,116.79,536061,MTB
2013-07-31,117.0,118.64,116.69,116.86,886850,MTB
2013-08-01,118.09,119.17,117.87,119.12,651844,MTB
2013-08-02,118.8,119.388,118.41,119.12,815011,MTB
2013-08-05,118.64,119.44,118.09,118.85,515468,MTB
2013-08-06,118.79,118.79,117.88,118.26,551314,MTB
2013-08-07,117.83,118.17,116.8,117.37,1193191,MTB
2013-08-08,117.84,118.73,117.03,118.0,433835,MTB
2013-08-09,117.75,118.23,117.1,117.67,587470,MTB
2013-08-12,117.26,118.07,116.81,117.82,532333,MTB
2013-08-13,117.93,117.93,116.91,117.38,512259,MTB
2013-08-14,117.43,117.78,116.92,117.42,550355,MTB
2013-08-15,116.835,117.34,116.405,116.74,623630,MTB
2013-08-16,116.5,117.624,116.4425,116.77,614846,MTB
2013-08-19,116.83,116.94,115.89,116.06,570890,MTB
2013-08-20,116.13,117.28,115.93,116.71,398698,MTB
2013-08-21,116.22,117.01,115.31,116.23,650177,MTB
2013-08-22,116.42,119.19,116.4,118.75,658687,MTB
2013-08-23,119.41,119.42,117.68,118.26,563581,MTB
2013-08-26,118.14,118.93,117.795,118.54,808275,MTB
2013-08-27,117.33,117.51,114.36,114.41,1082997,MTB
2013-08-28,114.29,115.16,114.01,114.49,593691,MTB
2013-08-29,113.44,114.42,113.0,113.81,397043,MTB
2013-08-30,114.31,114.32,112.44,113.34,511143,MTB
2013-09-03,114.36,115.625,112.95,114.17,996778,MTB
2013-09-04,114.11,115.79,114.11,115.52,759007,MTB
2013-09-05,115.45,116.49,115.35,115.91,491331,MTB
2013-09-06,115.33,115.9,113.11,114.98,559863,MTB
2013-09-09,115.01,115.27,112.93,113.14,1461431,MTB
2013-09-10,113.75,114.04,112.79,113.15,1139374,MTB
2013-09-11,113.18,113.49,112.03,112.65,768521,MTB
2013-09-12,112.91,112.99,111.56,111.71,623682,MTB
2013-09-13,111.71,112.52,111.47,111.93,454219,MTB
2013-09-16,112.61,113.29,111.92,112.29,831545,MTB
2013-09-17,112.56,113.58,111.69,113.54,583662,MTB
2013-09-18,113.53,114.6899,112.8,113.47,969476,MTB
2013-09-19,113.62,114.065,111.394,112.6,1005347,MTB
2013-09-20,112.58,113.23,111.44,111.53,1792218,MTB
2013-09-23,111.53,111.71,109.471,110.73,921582,MTB
2013-09-24,110.73,111.17,110.02,110.49,797585,MTB
2013-09-25,110.82,111.35,109.8701,111.05,638627,MTB
2013-09-26,111.1,112.09,110.98,112.04,813680,MTB
2013-09-27,111.35,112.52,111.191,112.08,836275,MTB
2013-09-30,111.2,112.14,110.53,111.92,854444,MTB
2013-10-01,111.96,112.44,111.56,112.22,656416,MTB
2013-10-02,111.74,111.8,111.01,111.43,571583,MTB
2013-10-03,111.14,111.75,110.45,111.11,644211,MTB
2013-10-04,111.15,112.965,110.89,112.83,501595,MTB
2013-10-07,111.84,112.0,110.53,110.6,538496,MTB
2013-10-08,110.83,111.32,109.86,109.91,1054817,MTB
2013-10-09,110.37,110.96,109.23,110.63,931353,MTB
2013-10-10,111.66,113.13,111.62,113.02,877859,MTB
2013-10-11,112.78,114.85,111.89,114.45,975774,MTB
2013-10-14,113.65,114.94,113.65,114.88,598890,MTB
2013-10-15,114.39,114.85,113.44,113.73,532024,MTB
2013-10-16,114.73,116.17,114.41,116.06,844285,MTB
2013-10-17,115.03,115.335,111.75,112.62,2118157,MTB
2013-10-18,112.46,114.89,110.36,114.8,1972455,MTB
2013-10-21,114.92,115.46,113.76,114.0,1289636,MTB
2013-10-22,113.97,114.0,113.04,113.21,782682,MTB
2013-10-23,112.7,112.91,111.924,112.87,1347350,MTB
2013-10-24,113.6,114.03,112.06,112.34,1184640,MTB
2013-10-25,112.55,112.835,111.69,112.55,1026270,MTB
2013-10-28,112.41,112.63,111.87,112.04,1157274,MTB
2013-10-29,112.54,112.73,111.93,112.69,1129048,MTB
2013-10-30,112.69,114.99,112.5101,114.31,1340800,MTB
2013-10-31,114.26,114.29,112.53,112.53,953439,MTB
2013-11-01,112.58,113.6,111.28,111.9,927251,MTB
2013-11-04,112.08,112.47,111.11,111.64,629732,MTB
2013-11-05,111.19,111.75,110.9,111.43,731865,MTB
2013-11-06,112.0,112.44,111.31,112.13,668500,MTB
2013-11-07,112.39,112.95,111.07,111.14,374352,MTB
2013-11-08,111.31,114.39,111.31,113.87,1039098,MTB
2013-11-11,113.51,113.95,113.14,113.51,478389,MTB
2013-11-12,113.13,113.75,111.12,111.39,851299,MTB
2013-11-13,111.19,111.75,110.39,111.67,827252,MTB
2013-11-14,112.0,112.74,111.5191,112.51,658947,MTB
2013-11-15,112.8,113.41,112.27,113.23,1469733,MTB
2013-11-18,113.25,114.59,112.998,113.75,743656,MTB
2013-11-19,113.83,114.15,112.9,113.53,538882,MTB
2013-11-20,113.97,114.42,113.088,113.97,550610,MTB
2013-11-21,114.39,115.91,114.29,115.37,602700,MTB
2013-11-22,115.38,116.16,114.61,116.12,493718,MTB
2013-11-25,116.15,117.1,115.82,116.47,493763,MTB
2013-11-26,116.54,117.0,116.09,116.16,695640,MTB
2013-11-27,115.86,116.32,115.431,115.95,535291,MTB
2013-11-29,115.99,116.35,115.29,115.36,228163,MTB
2013-12-02,115.07,116.25,114.52,114.67,738304,MTB
2013-12-03,114.58,115.64,113.36,114.12,805652,MTB
2013-12-04,113.29,114.77,112.84,113.41,553675,MTB
2013-12-05,113.23,113.71,112.61,112.73,925164,MTB
2013-12-06,113.89,114.575,113.52,114.3,994737,MTB
2013-12-09,114.78,115.4,114.25,114.82,1026476,MTB
2013-12-10,114.42,114.7875,113.565,114.25,926235,MTB
2013-12-11,114.48,114.81,113.48,113.81,1061362,MTB
2013-12-12,113.78,114.54,113.32,114.0,759168,MTB
2013-12-13,114.12,114.73,113.43,113.75,1084743,MTB
2013-12-16,113.94,115.6,113.83,115.16,986189,MTB
2013-12-17,115.4,115.5,112.65,113.73,3083099,MTB
2013-12-18,114.03,114.45,111.57,114.14,2252636,MTB
2013-12-19,114.05,114.07,113.06,113.73,1590055,MTB
2013-12-20,114.19,114.76,113.34,114.34,947315,MTB
2013-12-23,115.31,115.78,114.47,115.33,586344,MTB
2013-12-24,115.32,115.99,115.16,115.74,167347,MTB
2013-12-26,115.89,116.51,114.93,115.92,740797,MTB
2013-12-27,116.4,116.45,115.62,116.07,379093,MTB
2013-12-30,116.12,116.42,115.67,116.33,562590,MTB
2013-12-31,116.31,117.29,116.29,116.42,549197,MTB
2014-01-02,116.38,116.4,114.86,115.06,1069011,MTB
2014-01-03,115.24,115.65,115.04,115.21,741591,MTB
2014-01-06,115.49,116.3,114.81,114.85,877714,MTB
2014-01-07,115.13,115.82,114.65,115.48,941690,MTB
2014-01-08,115.47,116.134,115.34,115.8,2240742,MTB
2014-01-09,116.38,116.85,115.99,116.52,1795766,MTB
2014-01-10,116.38,116.46,115.66,116.0,837274,MTB
2014-01-13,115.68,116.15,113.89,114.35,1118484,MTB
2014-01-14,114.01,115.0,113.85,114.8,834211,MTB
2014-01-15,115.1,115.81,114.97,115.02,1001782,MTB
2014-01-16,114.94,115.275,113.79,114.67,1090819,MTB
2014-01-17,113.99,114.76,110.26,111.99,2671947,MTB
2014-01-21,110.33,112.57,110.0,111.77,2490850,MTB
2014-01-22,111.83,112.67,111.65,112.6,939884,MTB
2014-01-23,112.11,112.38,111.31,111.85,1290921,MTB
2014-01-24,111.16,112.015,110.87,111.27,1303253,MTB
2014-01-27,111.16,112.23,110.61,110.66,1885783,MTB
2014-01-28,110.98,111.35,110.25,111.25,986110,MTB
2014-01-29,110.43,112.665,110.28,111.69,1452107,MTB
2014-01-30,112.19,113.03,111.755,112.8,692060,MTB
2014-01-31,111.24,112.28,111.23,111.51,840339,MTB
2014-02-03,111.36,111.83,109.16,109.3,1396666,MTB
2014-02-04,110.1,111.071,109.46,110.84,1261277,MTB
2014-02-05,110.59,111.9,110.46,111.35,683230,MTB
2014-02-06,111.5,112.49,111.35,112.42,567144,MTB
2014-02-07,112.81,113.84,112.41,113.0,771032,MTB
2014-02-10,112.86,113.35,112.19,112.94,537078,MTB
2014-02-11,112.91,114.26,112.395,113.99,565520,MTB
2014-02-12,113.88,114.79,112.87,113.19,942219,MTB
2014-02-13,112.59,113.54,111.7,113.36,822838,MTB
2014-02-14,113.44,114.13,113.44,114.06,347334,MTB
2014-02-18,114.31,114.7,113.52,113.73,384332,MTB
2014-02-19,113.92,114.24,112.13,112.24,942136,MTB
2014-02-20,112.45,113.0999,111.3,112.43,710062,MTB
2014-02-21,112.39,113.748,112.23,113.51,770171,MTB
2014-02-24,113.39,115.55,113.05,114.9,723975,MTB
2014-02-25,114.69,115.04,113.991,114.49,750823,MTB
2014-02-26,114.69,116.27,113.81,115.72,658846,MTB
2014-02-27,115.01,115.68,113.99,115.68,791554,MTB
2014-02-28,115.74,117.72,115.62,116.59,813745,MTB
2014-03-03,115.45,115.96,114.77,115.68,532404,MTB
2014-03-04,116.39,117.98,116.39,117.84,702372,MTB
2014-03-05,117.65,117.74,116.92,117.36,686995,MTB
2014-03-06,117.73,119.3,117.73,118.91,730728,MTB
2014-03-07,119.94,120.66,118.71,119.38,968707,MTB
2014-03-10,119.06,119.93,119.0,119.35,590937,MTB
2014-03-11,119.38,119.5,117.33,118.19,901138,MTB
2014-03-12,117.71,118.44,117.21,118.36,566340,MTB
2014-03-13,118.86,119.0,116.88,117.3,700635,MTB
2014-03-14,117.01,118.18,116.92,117.43,658372,MTB
2014-03-17,117.85,118.29,117.12,117.71,576261,MTB
2014-03-18,118.21,118.38,117.42,118.02,491459,MTB
2014-03-19,118.04,119.35,117.41,118.27,761483,MTB
2014-03-20,117.89,121.07,117.466,120.96,1175051,MTB
2014-03-21,121.84,123.04,120.86,121.13,1404128,MTB
2014-03-24,121.39,122.554,120.43,121.05,825285,MTB
2014-03-25,121.47,121.76,120.42,121.17,628154,MTB
2014-03-26,121.6,122.13,120.92,120.98,679493,MTB
2014-03-27,120.77,121.3,119.44,119.56,1056916,MTB
2014-03-28,120.0,120.97,119.52,120.44,673006,MTB
2014-03-31,120.98,121.49,120.58,121.3,680846,MTB
2014-04-01,121.8,121.91,120.68,121.77,620982,MTB
2014-04-02,121.96,121.96,120.92,121.24,600433,MTB
2014-04-03,121.3,121.91,120.9,121.84,541430,MTB
2014-04-04,122.04,122.86,120.49,120.55,566259,MTB
2014-04-07,120.54,120.59,119.4,119.9,650734,MTB
2014-04-08,119.86,121.26,119.27,120.97,1259819,MTB
2014-04-09,121.28,121.79,120.64,121.35,734083,MTB
2014-04-10,121.33,121.49,118.44,118.46,1124076,MTB
2014-04-11,117.49,118.886,116.1,118.22,1196946,MTB
2014-04-14,119.4,122.2,119.07,120.85,1296451,MTB
2014-04-15,121.15,122.04,119.06,120.39,1170079,MTB
2014-04-16,120.82,121.83,120.64,121.64,795476,MTB
2014-04-17,121.5,121.93,120.8,121.54,700623,MTB
2014-04-21,121.54,122.18,120.8,121.17,547681,MTB
2014-04-22,121.05,122.69,120.56,121.95,538581,MTB
2014-04-23,121.93,123.06,121.39,122.99,649844,MTB
2014-04-24,124.0,124.16,122.4,122.91,878752,MTB
2014-04-25,122.91,122.91,121.72,122.24,602784,MTB
2014-04-28,122.63,122.758,120.9,121.89,888331,MTB
2014-04-29,122.21,123.0,121.46,121.61,521326,MTB
2014-04-30,121.51,122.105,121.02,122.01,677248,MTB
2014-05-01,122.23,122.43,121.18,121.49,557008,MTB
2014-05-02,121.76,122.98,121.13,121.8,436796,MTB
2014-05-05,121.31,121.5899,120.72,121.45,559056,MTB
2014-05-06,121.11,121.3,119.29,119.41,596079,MTB
2014-05-07,119.89,120.97,119.53,120.91,674483,MTB
2014-05-08,120.85,121.59,120.38,120.92,531700,MTB
2014-05-09,120.88,121.44,119.87,121.37,754233,MTB
2014-05-12,123.3,123.44,121.6601,123.05,777215,MTB
2014-05-13,123.0,123.0,121.82,121.97,579955,MTB
2014-05-14,122.1,122.1,119.625,119.8,513003,MTB
2014-05-15,119.0,119.424,117.15,118.72,744501,MTB
2014-05-16,118.62,119.14,117.75,118.56,797063,MTB
2014-05-19,118.14,120.27,118.14,120.11,765698,MTB
2014-05-20,120.05,120.13,118.66,119.39,575807,MTB
2014-05-21,119.59,120.54,119.16,120.05,426343,MTB
2014-05-22,120.04,120.77,119.89,120.77,868803,MTB
2014-05-23,120.56,121.27,120.19,121.17,361915,MTB
2014-05-27,121.65,122.49,121.099,121.45,415235,MTB
2014-05-28,121.63,122.17,120.7901,122.11,700939,MTB
2014-05-29,121.0,121.42,120.08,120.64,996652,MTB
2014-05-30,120.3,122.16,120.3,121.37,1127487,MTB
2014-06-02,121.39,121.6,120.31,121.45,793488,MTB
2014-06-03,121.17,122.71,121.17,122.29,684686,MTB
2014-06-04,121.95,122.63,121.68,122.01,507318,MTB
2014-06-05,122.22,123.2724,121.63,123.24,499464,MTB
2014-06-06,123.57,124.4,123.09,123.73,507483,MTB
2014-06-09,123.66,125.61,123.17,125.61,959283,MTB
2014-06-10,125.14,125.9,124.67,124.69,708064,MTB
2014-06-11,124.42,124.48,123.38,123.62,798436,MTB
2014-06-12,123.52,124.03,122.84,122.9,689312,MTB
2014-06-13,123.28,124.09,122.52,122.67,980977,MTB
2014-06-16,122.51,122.62,121.86,121.94,884671,MTB
2014-06-17,121.82,124.05,121.82,123.68,670845,MTB
2014-06-18,123.65,124.13,122.66,123.89,539311,MTB
2014-06-19,123.92,123.92,122.78,123.62,618804,MTB
2014-06-20,124.33,125.21,124.14,124.73,1156371,MTB
2014-06-23,124.8,124.99,123.94,124.23,781567,MTB
2014-06-24,123.94,124.89,123.33,123.53,886670,MTB
2014-06-25,123.1,124.39,122.35,124.17,985379,MTB
2014-06-26,123.86,124.24,122.97,123.82,497896,MTB
2014-06-27,123.45,124.42,123.0,124.12,573710,MTB
2014-06-30,124.19,124.43,123.5,124.05,667904,MTB
2014-07-01,124.55,125.7,124.19,124.97,636000,MTB
2014-07-02,124.78,125.21,123.63,123.83,603263,MTB
2014-07-03,124.2,125.135,124.03,124.94,388088,MTB
2014-07-07,124.58,124.93,124.04,124.65,543165,MTB
2014-07-08,124.28,124.67,123.02,123.28,479511,MTB
2014-07-09,123.62,124.17,122.73,122.82,591221,MTB
2014-07-10,121.5,122.17,120.97,121.69,672941,MTB
2014-07-11,121.36,122.05,120.68,122.01,553641,MTB
2014-07-14,123.25,123.299,121.59,121.63,419933,MTB
2014-07-15,122.24,123.35,121.91,123.17,558194,MTB
2014-07-16,123.28,123.53,121.61,122.26,899471,MTB
2014-07-17,122.83,122.83,121.37,122.06,660506,MTB
2014-07-18,122.83,122.83,121.37,122.06,660506,MTB
2014-07-21,122.1,122.46,121.39,122.45,501943,MTB
2014-07-22,122.59,123.73,122.28,122.31,771647,MTB
2014-07-23,122.18,122.68,121.64,122.47,452346,MTB
2014-07-24,122.76,123.8,122.445,123.57,743644,MTB
2014-07-25,123.27,124.48,123.27,124.2,591751,MTB
2014-07-28,123.77,123.95,122.31,122.68,496373,MTB
2014-07-29,122.51,123.18,122.23,122.23,423265,MTB
2014-07-30,122.88,123.3376,121.83,122.71,444268,MTB
2014-07-31,122.22,122.5,121.19,121.5,857588,MTB
2014-08-01,120.27,120.33,118.95,120.13,444972,MTB
2014-08-04,120.27,120.33,118.95,120.13,444972,MTB
2014-08-05,119.5,120.89,119.258,119.79,491017,MTB
2014-08-06,119.64,120.84,119.62,120.03,322124,MTB
2014-08-07,120.1,120.37,118.56,118.82,481524,MTB
2014-08-08,118.8,119.94,118.51,119.9,390702,MTB
2014-08-11,120.0,120.07,119.47,119.58,357396,MTB
2014-08-12,119.49,119.91,119.07,119.5,460974,MTB
2014-08-13,119.95,120.53,119.435,120.23,534126,MTB
2014-08-14,120.21,120.6499,119.9,120.1,283843,MTB
2014-08-15,120.35,120.96,119.1,119.96,480010,MTB
2014-08-18,120.44,121.4,120.215,121.07,309833,MTB
2014-08-19,121.4,121.9799,121.1,121.4,313193,MTB
2014-08-20,121.0,121.54,120.59,121.4,353150,MTB
2014-08-21,121.51,123.52,121.31,123.29,543605,MTB
2014-08-22,122.88,123.58,122.55,122.67,394063,MTB
2014-08-25,123.14,124.28,122.92,123.8,690645,MTB
2014-08-26,123.67,124.36,123.67,124.18,666260,MTB
2014-08-27,124.5,124.5,123.63,123.78,453177,MTB
2014-08-28,122.66,123.02,121.88,122.66,326482,MTB
2014-08-29,122.68,123.69,122.58,123.63,359844,MTB
2014-09-02,124.0,124.45,123.2301,124.41,409759,MTB
2014-09-03,124.45,124.755,123.37,123.59,396218,MTB
2014-09-04,123.6,124.99,123.34,124.09,355299,MTB
2014-09-05,123.8,124.52,123.12,124.48,336937,MTB
2014-09-08,124.24,124.75,124.0536,124.59,369582,MTB
2014-09-09,124.1,124.45,123.29,123.8,568457,MTB
2014-09-10,123.66,125.4,123.66,125.03,533966,MTB
2014-09-11,124.69,125.9,124.0601,125.74,531181,MTB
2014-09-12,125.75,126.9,125.43,125.94,512153,MTB
2014-09-15,125.77,126.23,125.15,125.68,392135,MTB
2014-09-16,125.55,126.09,124.9,125.7,523557,MTB
2014-09-17,125.65,127.19,125.35,126.29,523250,MTB
2014-09-18,126.37,127.75,126.37,127.14,578799,MTB
2014-09-19,128.12,128.69,127.52,127.68,917773,MTB
2014-09-22,127.0,127.62,126.47,126.61,418698,MTB
2014-09-23,126.51,126.99,125.35,125.36,482069,MTB
2014-09-24,125.24,125.9375,124.94,125.68,468261,MTB
2014-09-25,125.69,125.69,123.86,124.14,448551,MTB
2014-09-26,123.99,124.9,123.75,124.83,534625,MTB
2014-09-29,123.74,124.57,123.47,124.33,330302,MTB
2014-09-30,124.21,124.48,123.13,123.29,719251,MTB
2014-10-01,123.26,123.31,122.07,122.28,996466,MTB
2014-10-02,122.28,122.69,121.25,122.21,1059709,MTB
2014-10-03,123.11,123.77,122.41,123.35,1005999,MTB
2014-10-06,123.63,123.93,122.74,122.87,443914,MTB
2014-10-07,122.17,122.54,120.96,120.99,761916,MTB
2014-10-08,121.0,123.55,120.955,123.49,604977,MTB
2014-10-09,123.51,123.51,121.0,121.01,608261,MTB
2014-10-10,121.06,122.02,119.94,119.96,758208,MTB
2014-10-13,120.29,120.92,118.9,118.94,522093,MTB
2014-10-14,119.0,121.13,119.0,119.9,623530,MTB
2014-10-15,118.65,118.83,114.44,115.87,1509849,MTB
2014-10-16,114.11,116.62,113.76,116.16,1105780,MTB
2014-10-17,113.91,115.67,112.73,112.86,1411376,MTB
2014-10-20,112.42,113.46,112.42,113.09,868191,MTB
2014-10-21,113.65,115.1,113.51,115.08,729239,MTB
2014-10-22,115.23,116.39,114.79,114.92,779748,MTB
2014-10-23,116.33,116.53,115.3,115.56,884812,MTB
2014-10-24,115.27,116.47,115.27,116.37,502572,MTB
2014-10-27,116.0,117.27,115.92,117.06,657038,MTB
2014-10-28,117.19,118.5,117.18,118.48,763942,MTB
2014-10-29,121.68,122.91,121.31,122.83,463719,MTB
2014-10-30,124.27,126.02,124.1258,125.62,744727,MTB
2014-10-31,120.39,122.53,119.86,122.18,1249876,MTB
2014-11-03,122.62,122.76,121.49,121.7,451596,MTB
2014-11-04,121.66,121.93,120.37,121.27,510321,MTB
2014-11-05,121.68,122.91,121.31,122.83,463719,MTB
2014-11-06,123.09,124.43,122.54,124.43,686419,MTB
2014-11-07,124.3,124.84,123.38,124.54,525538,MTB
2014-11-10,124.27,125.14,124.0,124.66,421450,MTB
2014-11-11,124.45,125.0,124.34,124.85,350149,MTB
2014-11-12,124.27,126.02,124.1258,125.62,744727,MTB
2014-11-13,125.56,126.0,124.9,125.36,411526,MTB
2014-11-14,125.06,125.84,124.58,124.94,406112,MTB
2014-11-17,125.16,125.17,123.73,124.71,472792,MTB
2014-11-18,124.64,125.0,124.07,124.76,683391,MTB
2014-11-19,124.58,124.79,123.12,124.62,688181,MTB
2014-11-20,123.92,124.865,123.7,124.81,512579,MTB
2014-11-21,125.89,126.11,124.39,124.68,680628,MTB
2014-11-24,125.3,126.25,125.22,126.05,377442,MTB
2014-11-25,126.1,126.48,125.58,126.22,465054,MTB
2014-11-26,125.52,126.47,124.91,126.36,645406,MTB
2014-11-28,126.6,126.8,125.8,126.02,410890,MTB
2014-12-01,125.14,125.69,123.94,124.2,989460,MTB
2014-12-02,124.5,126.35,124.44,125.72,621864,MTB
2014-12-03,125.11,127.57,125.11,127.0,754361,MTB
2014-12-04,127.04,127.805,126.32,127.38,650620,MTB
2014-12-05,127.6,128.96,127.56,128.03,739753,MTB
2014-12-08,127.98,128.6125,127.22,127.86,582948,MTB
2014-12-09,126.29,128.1,125.91,127.8,1051094,MTB
2014-12-10,126.75,127.59,123.0,123.27,1156054,MTB
2014-12-11,124.13,125.22,123.73,123.98,753717,MTB
2014-12-12,123.07,124.01,121.81,121.85,730062,MTB
2014-12-15,122.2,122.7199,120.735,121.19,546905,MTB
2014-12-16,120.88,121.94,119.58,119.71,1120140,MTB
2014-12-17,120.4,121.91,119.91,121.86,1011963,MTB
2014-12-18,123.35,124.39,123.19,124.34,951216,MTB
2014-12-19,124.79,125.79,124.5385,125.11,955354,MTB
2014-12-22,125.14,125.91,124.51,125.8,754707,MTB
2014-12-23,126.24,127.93,125.83,127.3,502942,MTB
2014-12-24,127.3,127.86,126.54,126.62,196820,MTB
2014-12-26,127.13,127.712,126.7,126.74,222165,MTB
2014-12-29,126.29,128.19,126.27,127.52,276705,MTB
2014-12-30,127.11,127.94,126.56,127.33,264358,MTB
2014-12-31,127.79,127.79,125.57,125.62,409218,MTB
2015-01-02,126.42,126.79,123.89,125.39,438510,MTB
2015-01-05,124.39,124.49,121.06,121.35,671218,MTB
2015-01-06,121.53,121.65,117.92,118.63,889613,MTB
2015-01-07,119.84,120.12,117.58,118.88,748156,MTB
2015-01-08,120.09,121.62,119.5901,121.29,753072,MTB
2015-01-09,121.19,121.19,118.85,118.85,582646,MTB
2015-01-12,118.85,118.85,116.89,118.07,1159751,MTB
2015-01-13,118.82,119.83,118.25,118.85,1703567,MTB
2015-01-14,117.03,117.9,112.95,115.31,1355872,MTB
2015-01-15,114.87,116.4275,113.68,114.38,1020664,MTB
2015-01-16,114.0,115.84,113.71,115.03,1232841,MTB
2015-01-20,115.25,116.91,112.64,112.86,1013513,MTB
2015-01-21,112.5,113.75,111.78,112.28,1093213,MTB
2015-01-22,112.78,117.53,112.691,117.13,968724,MTB
2015-01-23,116.59,117.22,115.19,115.22,442218,MTB
2015-01-26,115.0,116.91,114.25,116.9,602519,MTB
2015-01-27,115.54,116.9,115.13,116.15,828553,MTB
2015-01-28,116.5,116.925,113.72,113.72,1108016,MTB
2015-01-29,113.62,115.49,113.27,115.4,680583,MTB
2015-01-30,113.63,115.01,113.06,113.16,1035216,MTB
2015-02-02,114.01,115.74,113.21,115.55,974033,MTB
2015-02-03,116.0,118.35,116.0,118.29,706067,MTB
2015-02-04,117.86,119.55,117.73,118.59,866456,MTB
2015-02-05,118.97,119.62,118.82,119.46,770025,MTB
2015-02-06,121.31,123.9,120.26,121.65,841791,MTB
2015-02-09,120.67,121.42,119.91,120.6,467739,MTB
2015-02-10,121.41,121.44,120.12,121.15,412135,MTB
2015-02-11,120.69,121.03,119.7746,120.53,419735,MTB
2015-02-12,120.95,123.41,120.83,123.38,793499,MTB
2015-02-13,123.58,124.389,122.85,123.9,747216,MTB
2015-02-17,123.89,124.8,122.99,124.03,631555,MTB
2015-02-18,123.7,123.9,121.44,121.7,775133,MTB
2015-02-19,121.63,121.99,120.34,121.21,709682,MTB
2015-02-20,120.73,121.6051,119.4601,121.34,1243000,MTB
2015-02-23,121.05,121.37,120.405,121.2,468106,MTB
2015-02-24,121.09,122.3,120.99,121.58,872743,MTB
2015-02-25,121.7,121.72,120.91,121.56,659616,MTB
2015-02-26,120.86,121.46,120.56,121.35,951495,MTB
2015-02-27,121.28,121.69,120.55,121.0,600364,MTB
2015-03-02,121.35,123.01,120.825,122.77,751419,MTB
2015-03-03,122.3,122.96,121.8,122.73,641072,MTB
2015-03-04,121.95,122.53,121.525,122.45,593335,MTB
2015-03-05,122.64,123.27,121.55,123.22,724811,MTB
2015-03-06,123.3,125.96,123.19,124.43,1126918,MTB
2015-03-09,124.04,124.82,123.5,124.47,623510,MTB
2015-03-10,123.51,123.51,121.29,121.29,656648,MTB
2015-03-11,121.57,122.04,121.16,121.66,826143,MTB
2015-03-12,122.31,125.76,122.31,125.64,947974,MTB
2015-03-13,125.61,125.68,124.2,125.22,533071,MTB
2015-03-16,125.91,126.02,125.01,126.0,758756,MTB
2015-03-17,125.28,126.7,124.96,126.7,901284,MTB
2015-03-18,126.56,127.79,125.99,127.07,1077544,MTB
2015-03-19,126.44,126.97,125.24,126.46,662546,MTB
2015-03-20,127.15,128.29,126.79,128.0,901457,MTB
2015-03-23,128.0,129.58,127.24,127.33,1713745,MTB
2015-03-24,127.27,127.37,125.54,126.03,1552638,MTB
2015-03-25,126.0,126.02,123.32,123.32,946647,MTB
2015-03-26,123.33,124.55,122.43,124.11,689560,MTB
2015-03-27,124.07,125.1,123.2825,124.97,970271,MTB
2015-03-30,125.53,127.53,125.32,126.88,657433,MTB
2015-03-31,126.23,127.25,125.8,127.0,902582,MTB
2015-04-01,126.91,126.95,125.25,126.26,591972,MTB
2015-04-02,126.15,127.52,125.37,127.21,604812,MTB
2015-04-06,124.01,124.64,121.25,123.76,3864938,MTB
2015-04-07,123.53,125.84,123.53,124.54,2271128,MTB
2015-04-08,124.92,124.98,123.45,124.25,1206495,MTB
2015-04-09,124.2,124.89,123.79,124.7,1698796,MTB
2015-04-10,124.6,124.99,123.92,124.39,1065737,MTB
2015-04-13,123.01,124.86,123.0,124.21,913656,MTB
2015-04-14,123.35,124.29,122.46,123.26,1070365,MTB
2015-04-15,123.83,125.14,123.29,123.98,1565402,MTB
2015-04-16,123.8,123.964,122.96,123.21,807758,MTB
2015-04-17,122.52,123.24,120.565,120.81,1403819,MTB
2015-04-20,120.67,121.41,118.95,119.21,1714921,MTB
2015-04-21,119.39,120.13,118.47,119.49,1108565,MTB
2015-04-22,119.38,120.6184,118.7,120.5,867858,MTB
2015-04-23,120.17,120.63,119.61,120.19,570001,MTB
2015-04-24,119.93,120.435,118.956,119.61,591547,MTB
2015-04-27,119.69,120.53,117.86,118.37,1074398,MTB
2015-04-28,118.38,120.65,118.09,120.43,926105,MTB
2015-04-29,119.95,121.19,119.76,120.17,1025364,MTB
2015-04-30,120.01,120.88,119.18,119.67,846605,MTB
2015-05-01,120.45,120.739,118.8,119.29,497263,MTB
2015-05-04,119.71,121.8,119.44,121.72,1176442,MTB
2015-05-05,120.95,121.76,120.21,120.3,1243308,MTB
2015-05-06,120.82,121.3,119.92,120.82,672173,MTB
2015-05-07,120.93,121.05,119.6,120.18,704686,MTB
2015-05-08,121.04,121.8,120.35,121.5,606845,MTB
2015-05-11,121.22,121.83,120.96,121.25,486783,MTB
2015-05-12,120.58,121.7,119.94,121.3,795643,MTB
2015-05-13,121.11,122.18,120.47,122.02,919830,MTB
2015-05-14,122.94,122.98,121.89,122.8,737452,MTB
2015-05-15,122.94,122.97,120.62,121.2,1241181,MTB
2015-05-18,121.2,122.7,120.99,122.51,528032,MTB
2015-05-19,122.95,124.05,122.58,124.05,1150651,MTB
2015-05-20,123.76,124.35,122.91,123.58,507907,MTB
2015-05-21,123.13,123.93,122.93,123.61,493637,MTB
2015-05-22,123.38,123.93,122.98,123.16,636284,MTB
2015-05-26,122.76,123.156,121.51,122.09,574075,MTB
2015-05-27,122.56,122.91,121.87,122.27,753485,MTB
2015-05-28,121.54,121.98,121.0,121.79,667416,MTB
2015-05-29,121.91,121.978,120.72,120.88,808252,MTB
2015-06-01,121.49,121.94,119.7,119.85,616454,MTB
2015-06-02,119.71,121.15,119.56,121.02,568909,MTB
2015-06-03,121.21,123.18,120.562,122.64,641481,MTB
2015-06-04,121.92,122.96,121.6224,122.0,978113,MTB
2015-06-05,123.21,124.08,122.66,123.86,618182,MTB
2015-06-08,123.54,124.75,123.16,123.97,710686,MTB
2015-06-09,123.85,125.475,123.615,124.84,545898,MTB
2015-06-10,125.23,127.13,125.12,126.43,544915,MTB
2015-06-11,126.48,127.0,125.86,126.21,498254,MTB
2015-06-12,125.95,126.22,125.42,126.13,321018,MTB
2015-06-15,125.29,126.45,124.74,125.75,482609,MTB
2015-06-16,125.64,126.58,125.315,126.33,346585,MTB
2015-06-17,126.84,126.88,125.13,125.3,748893,MTB
2015-06-18,125.77,126.96,124.935,126.57,814027,MTB
2015-06-19,126.21,126.64,125.54,125.63,1069742,MTB
2015-06-22,126.75,127.23,126.59,127.02,565702,MTB
2015-06-23,127.6,128.62,127.27,128.16,642435,MTB
2015-06-24,127.84,128.7,127.49,127.51,516291,MTB
2015-06-25,128.12,128.45,127.01,127.3,562258,MTB
2015-06-26,127.99,128.48,127.64,127.96,349288,MTB
2015-06-29,126.57,127.04,124.62,124.66,512518,MTB
2015-06-30,126.11,126.89,124.58,124.93,750056,MTB
2015-07-01,126.57,127.41,125.84,127.29,794254,MTB
2015-07-02,126.95,127.54,125.27,125.91,426922,MTB
2015-07-06,124.34,125.69,123.97,125.64,411062,MTB
2015-07-07,125.33,125.48,123.07,125.03,593823,MTB
2015-07-08,123.89,124.56,122.65,123.01,455887,MTB
2015-07-09,124.7,125.11,123.43,124.19,490150,MTB
2015-07-10,126.01,126.48,125.3,126.21,603966,MTB
2015-07-13,127.31,127.75,126.95,127.31,466423,MTB
2015-07-14,126.76,127.69,126.56,127.18,869944,MTB
2015-07-15,127.43,128.45,126.84,127.98,789747,MTB
2015-07-16,127.11,131.11,126.1201,130.81,1140141,MTB
2015-07-17,130.31,131.445,129.99,131.22,906672,MTB
2015-07-20,131.5,132.44,130.99,132.0,763776,MTB
2015-07-21,132.12,133.19,131.08,131.86,861055,MTB
2015-07-22,131.77,133.78,131.77,133.2,553704,MTB
2015-07-23,133.63,134.0,132.06,132.27,489697,MTB
2015-07-24,131.94,132.37,131.29,131.61,459603,MTB
2015-07-27,130.61,131.05,130.0,130.73,548219,MTB
2015-07-28,131.58,131.88,130.26,131.81,588357,MTB
2015-07-29,131.99,132.8,130.605,132.16,787993,MTB
2015-07-30,132.0,132.73,131.59,132.22,426825,MTB
2015-07-31,132.21,132.31,130.98,131.15,511894,MTB
2015-08-03,131.1,131.37,129.53,130.65,624691,MTB
2015-08-04,130.95,132.01,130.36,131.05,418846,MTB
2015-08-05,131.7,133.15,131.48,132.24,444684,MTB
2015-08-06,132.46,132.46,131.17,131.62,490319,MTB
2015-08-07,131.55,132.0,129.75,130.77,414630,MTB
2015-08-10,131.2,132.83,130.98,132.74,466248,MTB
2015-08-11,131.87,131.93,130.47,130.98,530863,MTB
2015-08-12,129.98,129.98,127.37,128.95,556871,MTB
2015-08-13,129.28,129.8,128.66,129.52,491983,MTB
2015-08-14,129.55,130.89,129.49,130.47,536467,MTB
2015-08-17,129.59,131.61,129.1101,130.91,500881,MTB
2015-08-18,131.1,131.77,130.23,131.17,413229,MTB
2015-08-19,130.85,131.35,129.65,129.91,906676,MTB
2015-08-20,128.01,129.31,125.44,125.44,880388,MTB
2015-08-21,124.83,124.98,122.27,122.29,873732,MTB
2015-08-24,117.84,119.85,114.24,116.11,1090752,MTB
2015-08-25,121.49,121.49,112.86,112.96,911247,MTB
2015-08-26,115.66,117.8,113.91,117.69,1224036,MTB
2015-08-27,119.32,121.145,118.485,120.67,814945,MTB
2015-08-28,119.52,119.932,118.13,119.02,594415,MTB
2015-08-31,118.2,118.824,117.62,118.24,838835,MTB
2015-09-01,115.47,116.22,111.86,112.65,779664,MTB
2015-09-02,114.36,115.27,112.785,115.27,904642,MTB
2015-09-03,115.53,118.69,115.49,118.26,1483944,MTB
2015-09-04,117.12,117.68,116.3,117.06,1603666,MTB
2015-09-08,119.62,120.42,118.76,120.14,650657,MTB
2015-09-09,121.97,122.69,120.2,120.41,979459,MTB
2015-09-10,120.03,121.39,119.8,120.4,591742,MTB
2015-09-11,119.89,121.08,118.89,121.03,629773,MTB
2015-09-14,120.97,122.3,120.26,121.77,634699,MTB
2015-09-15,121.89,123.18,121.46,122.8,815496,MTB
2015-09-16,122.53,122.78,120.805,122.08,922121,MTB
2015-09-17,122.14,123.89,119.59,120.38,978155,MTB
2015-09-18,118.74,118.795,116.87,118.33,1860944,MTB
2015-09-21,119.16,120.44,118.77,120.06,988679,MTB
2015-09-22,118.23,119.0799,117.07,117.99,544851,MTB
2015-09-23,117.67,118.74,117.09,117.99,381464,MTB
2015-09-24,116.62,119.88,115.57,119.05,1514441,MTB
2015-09-25,120.88,121.97,120.52,121.21,779844,MTB
2015-09-28,120.4,121.15,119.76,119.92,943510,MTB
2015-09-29,120.13,120.635,118.88,120.1,725461,MTB
2015-09-30,121.04,123.3,119.33,121.95,4744249,MTB
2015-10-01,121.62,122.2,116.27,117.15,3195105,MTB
2015-10-02,114.44,116.66,111.5,116.66,2426076,MTB
2015-10-05,117.32,118.59,117.06,118.28,862557,MTB
2015-10-06,118.01,118.86,116.46,117.43,1096991,MTB
2015-10-07,118.27,119.64,117.86,119.62,925615,MTB
2015-10-08,118.87,120.6,118.48,120.2,985142,MTB
2015-10-09,120.0,120.94,118.97,119.58,926218,MTB
2015-10-12,119.57,120.36,119.03,120.17,513238,MTB
2015-10-13,119.47,120.295,118.97,119.25,740900,MTB
2015-10-14,119.03,119.076,115.99,116.11,882123,MTB
2015-10-15,117.03,119.38,116.55,119.31,1529118,MTB
2015-10-16,119.82,119.99,117.0,117.0,1234766,MTB
2015-10-19,117.25,118.11,112.61,113.42,2864750,MTB
2015-10-20,113.54,115.745,113.25,115.5,2676048,MTB
2015-10-21,115.5,116.96,114.9,115.17,1904218,MTB
2015-10-22,115.98,119.4,115.98,118.8,2265573,MTB
2015-10-23,120.11,122.6,119.47,122.6,1880237,MTB
2015-10-26,122.22,123.22,120.94,123.22,1775768,MTB
2015-10-27,122.29,123.54,121.51,123.16,1704029,MTB
2015-10-28,122.39,125.56,122.27,125.56,2318922,MTB
2015-10-29,125.36,126.16,122.78,123.02,1975123,MTB
2015-10-30,123.1,123.69,119.85,119.85,3524576,MTB
2015-11-02,120.93,121.57,120.06,120.27,1883212,MTB
2015-11-03,120.37,120.9,119.66,120.14,956904,MTB
2015-11-04,120.32,120.7,119.14,119.56,820272,MTB
2015-11-05,119.57,121.31,119.5,120.6,969410,MTB
2015-11-06,122.5,124.41,122.01,123.66,1484067,MTB
2015-11-09,122.98,123.79,121.61,123.63,2899459,MTB
2015-11-10,123.0,124.1199,122.07,123.5,2384819,MTB
2015-11-11,124.1,125.35,123.57,124.56,1412933,MTB
2015-11-12,123.79,124.6,123.39,124.05,1829365,MTB
2015-11-13,123.72,124.38,121.61,122.46,1674643,MTB
2015-11-16,122.38,123.625,121.79,123.48,995573,MTB
2015-11-17,124.06,125.81,123.08,124.27,1152682,MTB
2015-11-18,124.79,125.3,122.43,125.3,1226380,MTB
2015-11-19,125.42,126.125,124.425,125.43,694325,MTB
2015-11-20,126.26,126.4899,124.48,125.08,734404,MTB
2015-11-23,125.26,125.85,124.57,125.08,564144,MTB
2015-11-24,123.98,124.81,123.01,124.59,1055231,MTB
2015-11-25,124.65,125.41,123.87,124.94,690143,MTB
2015-11-27,125.2,125.51,124.165,125.45,236373,MTB
2015-11-30,125.43,125.96,124.66,125.33,1089371,MTB
2015-12-01,126.13,126.73,124.89,126.15,552893,MTB
2015-12-02,126.32,126.68,124.81,125.07,678064,MTB
2015-12-03,125.52,125.88,122.44,122.79,946256,MTB
2015-12-04,123.66,126.43,123.13,126.06,1147462,MTB
2015-12-07,125.61,126.0,124.42,125.59,830558,MTB
2015-12-08,124.37,124.99,123.28,123.56,842199,MTB
2015-12-09,123.01,123.79,120.19,120.98,989543,MTB
2015-12-10,121.28,123.93,120.69,122.65,873372,MTB
2015-12-11,120.61,121.27,119.5,120.41,836439,MTB
2015-12-14,121.03,121.58,118.64,120.87,1158144,MTB
2015-12-15,122.28,124.87,121.65,124.26,900200,MTB
2015-12-16,124.99,126.74,123.385,126.42,1036015,MTB
2015-12-17,126.99,127.39,124.66,124.74,1063080,MTB
2015-12-18,124.17,124.22,119.98,120.03,3568393,MTB
2015-12-21,121.21,122.16,119.37,120.64,726883,MTB
2015-12-22,121.06,122.03,119.95,121.77,592306,MTB
2015-12-23,122.31,123.37,121.7,123.25,406210,MTB
2015-12-24,122.89,123.9999,122.57,123.33,510743,MTB
2015-12-28,122.62,122.72,121.08,122.66,419879,MTB
2015-12-29,123.19,124.23,122.9,124.0,409884,MTB
2015-12-30,123.85,123.99,122.6,122.64,310647,MTB
2015-12-31,121.8,122.9,121.18,121.18,797079,MTB
2016-01-04,119.24,119.24,116.23,117.48,1143611,MTB
2016-01-05,117.87,118.99,117.08,118.13,650051,MTB
2016-01-06,116.35,117.23,115.28,115.74,859735,MTB
2016-01-07,113.98,114.57,111.9001,112.48,982437,MTB
2016-01-08,113.54,113.595,109.96,110.17,865651,MTB
2016-01-11,110.09,111.26,108.32,109.13,1260295,MTB
2016-01-12,110.38,110.74,109.02,110.49,1317806,MTB
2016-01-13,110.98,111.16,106.49,106.72,1595236,MTB
2016-01-14,107.05,107.985,105.4201,107.21,1148775,MTB
2016-01-15,105.82,105.88,102.72,104.49,1711976,MTB
2016-01-19,105.69,108.23,104.42,106.35,1698126,MTB
2016-01-20,104.12,106.08,101.91,104.73,2039497,MTB
2016-01-21,104.72,104.95,101.825,102.24,1675455,MTB
2016-01-22,103.74,105.32,102.19,104.58,1776102,MTB
2016-01-25,104.17,104.46,101.51,101.79,1607126,MTB
2016-01-26,102.26,105.9,101.9816,105.68,2693425,MTB
2016-01-27,105.31,109.34,104.65,107.55,2061424,MTB
2016-01-28,107.93,109.6,106.91,108.2,1678324,MTB
2016-01-29,109.04,110.23,108.59,110.18,1821489,MTB
2016-02-01,109.78,110.17,107.16,108.16,1308972,MTB
2016-02-02,106.57,106.57,104.78,105.56,1251693,MTB
2016-02-03,105.93,106.26,103.17,106.17,1245858,MTB
2016-02-04,105.9,109.56,105.88,108.19,1011514,MTB
2016-02-05,108.2,109.815,106.95,107.8,1260614,MTB
2016-02-08,105.63,106.355,104.61,105.9,1096985,MTB
2016-02-09,104.44,108.28,104.34,107.52,1411790,MTB
2016-02-10,108.22,108.87,105.38,105.47,1023914,MTB
2016-02-11,102.42,103.79,100.075,100.78,1723962,MTB
2016-02-12,102.59,106.41,102.59,105.93,1365486,MTB
2016-02-16,107.72,110.25,106.23,108.88,1105050,MTB
2016-02-17,109.86,111.09,107.86,108.53,1294569,MTB
2016-02-18,108.98,108.99,105.28,106.16,1513167,MTB
2016-02-19,105.73,107.36,104.84,107.05,714828,MTB
2016-02-22,108.44,109.64,108.33,109.44,579372,MTB
2016-02-23,108.98,109.88,105.57,105.97,682401,MTB
2016-02-24,104.39,105.16,101.95,104.85,1040429,MTB
2016-02-25,105.16,106.11,103.44,105.29,1962490,MTB
2016-02-26,105.5,107.35,103.83,106.25,1323512,MTB
2016-02-29,106.34,106.34,102.53,102.55,1603600,MTB
2016-03-01,103.38,105.79,103.17,105.2,2064657,MTB
2016-03-02,105.38,108.97,104.73,108.88,1976387,MTB
2016-03-03,108.61,109.87,107.655,109.85,973804,MTB
2016-03-04,110.26,111.46,108.66,110.23,1010430,MTB
2016-03-07,109.26,110.08,108.63,109.71,699566,MTB
2016-03-08,108.54,108.92,107.12,107.82,1254050,MTB
2016-03-09,108.76,108.98,107.46,108.0,956156,MTB
2016-03-10,109.07,109.23,106.05,107.79,952488,MTB
2016-03-11,108.9,111.45,108.18,111.32,1492303,MTB
2016-03-14,111.24,112.23,110.35,111.57,836453,MTB
2016-03-15,110.29,111.61,110.04,111.38,662644,MTB
2016-03-16,110.9,112.14,109.26,110.66,756267,MTB
2016-03-17,110.28,111.39,108.79,111.08,746038,MTB
2016-03-18,111.62,113.39,111.62,112.61,2461244,MTB
2016-03-21,112.18,113.34,111.7,112.52,439134,MTB
2016-03-22,111.36,113.01,111.05,112.44,488896,MTB
2016-03-23,112.5,113.02,111.48,111.97,615007,MTB
2016-03-24,111.06,111.26,109.75,111.25,619752,MTB
2016-03-28,111.72,112.725,110.68,111.33,480715,MTB
2016-03-29,110.53,111.22,109.16,111.15,712615,MTB
2016-03-30,111.35,113.3,110.365,111.97,617618,MTB
2016-03-31,111.59,112.3573,110.835,111.0,718909,MTB
2016-04-01,111.06,112.82,109.56,112.42,967317,MTB
2016-04-04,112.15,112.97,111.59,112.18,523816,MTB
2016-04-05,110.88,111.15,109.79,109.98,598976,MTB
2016-04-06,109.84,111.14,109.17,110.87,499157,MTB
2016-04-07,109.78,110.115,107.01,107.81,775616,MTB
2016-04-08,108.85,110.12,108.25,108.86,681587,MTB
2016-04-11,109.48,111.13,109.31,109.77,673303,MTB
2016-04-12,109.45,111.78,109.35,111.45,450248,MTB
2016-04-13,112.8,115.8,112.5965,115.53,854867,MTB
2016-04-14,115.18,117.83,115.1,116.22,835442,MTB
2016-04-15,116.57,116.67,114.01,114.81,893847,MTB
2016-04-18,114.35,116.22,112.81,115.81,959523,MTB
2016-04-19,115.47,118.03,115.0415,117.85,914985,MTB
2016-04-20,118.33,121.11,117.7201,120.26,1090381,MTB
2016-04-21,119.37,120.16,118.2,118.3,856472,MTB
2016-04-22,117.87,119.78,116.37,119.04,698233,MTB
2016-04-25,118.33,119.05,117.31,118.89,744896,MTB
2016-04-26,119.32,119.94,118.6,119.63,530115,MTB
2016-04-27,119.59,120.88,118.61,120.43,827718,MTB
2016-04-28,119.14,120.61,118.67,119.14,961051,MTB
2016-04-29,118.65,119.08,117.51,118.32,1026961,MTB
2016-05-02,118.92,119.41,117.8,118.95,1176403,MTB
2016-05-03,117.55,117.55,115.44,116.69,802278,MTB
2016-05-04,115.31,115.93,113.18,114.12,1084266,MTB
2016-05-05,114.33,115.14,113.56,114.22,656981,MTB
2016-05-06,113.67,114.91,113.52,114.69,597527,MTB
2016-05-09,114.55,114.85,113.27,113.89,674093,MTB
2016-05-10,114.78,115.95,114.28,115.79,665510,MTB
2016-05-11,115.24,116.5,114.9,115.47,646098,MTB
2016-05-12,116.14,116.88,114.37,115.11,431332,MTB
2016-05-13,114.82,115.76,112.64,113.23,580803,MTB
2016-05-16,113.01,114.605,112.57,114.05,560377,MTB
2016-05-17,113.58,114.8,112.405,113.17,478867,MTB
2016-05-18,113.19,116.76,112.94,116.74,1160989,MTB
2016-05-19,115.88,117.09,114.24,115.82,684196,MTB
2016-05-20,116.57,117.4399,115.85,116.39,394480,MTB
2016-05-23,116.42,116.55,114.73,115.83,377616,MTB
2016-05-24,116.51,118.45,116.3,117.8,563081,MTB
2016-05-25,118.72,120.0,118.6,119.0,1609795,MTB
2016-05-26,118.88,119.36,117.84,118.48,462963,MTB
2016-05-27,118.18,119.37,117.89,119.37,764512,MTB
2016-05-31,119.87,120.1,118.66,119.5,981863,MTB
2016-06-01,118.54,119.51,117.26,119.27,577318,MTB
2016-06-02,118.74,120.12,118.38,120.08,800895,MTB
2016-06-03,118.48,118.48,115.78,118.29,756963,MTB
2016-06-06,118.71,120.65,117.98,119.98,685134,MTB
2016-06-07,120.13,120.25,118.43,118.49,801979,MTB
2016-06-08,118.27,119.16,117.98,119.03,679357,MTB
2016-06-09,118.74,118.74,117.04,118.37,652588,MTB
2016-06-10,116.73,117.8,116.51,117.55,839696,MTB
2016-06-13,117.14,118.97,116.86,117.69,1136150,MTB
2016-06-14,117.07,118.04,114.99,115.52,937940,MTB
2016-06-15,116.31,118.11,115.53,116.25,908720,MTB
2016-06-16,115.11,116.24,114.25,116.1,661210,MTB
2016-06-17,116.18,117.32,115.97,117.21,1583087,MTB
2016-06-20,118.67,120.0,117.25,117.4,937856,MTB
2016-06-21,117.82,118.05,116.38,117.87,597943,MTB
2016-06-22,117.77,118.86,117.3,117.33,522127,MTB
2016-06-23,118.93,120.79,118.93,120.42,776795,MTB
2016-06-24,112.77,115.56,112.51,112.64,2041508,MTB
2016-06-27,110.78,111.44,108.04,108.78,1333135,MTB
2016-06-28,110.66,111.73,109.14,111.55,1137871,MTB
2016-06-29,112.85,113.54,111.0,113.48,1010488,MTB
2016-06-30,115.21,118.24,114.41,118.23,1346744,MTB
2016-07-01,117.65,118.26,116.35,117.05,773288,MTB
2016-07-05,115.75,115.75,112.07,112.87,1228704,MTB
2016-07-06,112.09,113.52,111.13,113.42,866720,MTB
2016-07-07,115.86,115.86,113.28,114.2,625942,MTB
2016-07-08,115.96,116.74,115.38,115.94,711254,MTB
2016-07-11,116.77,117.07,116.23,116.53,576775,MTB
2016-07-12,117.11,118.68,117.11,118.1,1011799,MTB
2016-07-13,118.2,118.51,117.16,117.96,586351,MTB
2016-07-14,120.16,120.34,118.78,119.46,780021,MTB
2016-07-15,119.75,120.4,118.64,119.06,598260,MTB
2016-07-18,119.02,119.33,118.46,118.53,461420,MTB
2016-07-19,117.94,118.93,117.596,118.73,690689,MTB
2016-07-20,118.47,118.73,113.77,113.81,2118815,MTB
2016-07-21,113.36,114.45,112.26,112.73,1045913,MTB
2016-07-22,113.09,114.93,112.63,114.48,1024965,MTB
2016-07-25,114.12,114.45,113.09,113.36,812659,MTB
2016-07-26,113.17,114.81,113.03,114.45,819183,MTB
2016-07-27,114.32,115.95,114.08,114.93,1060045,MTB
2016-07-28,114.49,115.42,113.78,114.83,808979,MTB
2016-07-29,114.69,115.72,114.22,114.56,805915,MTB
2016-08-01,114.43,115.5,112.51,112.78,1380697,MTB
2016-08-02,112.24,112.8,111.8179,112.0,994904,MTB
2016-08-03,112.3,114.05,112.17,113.9,800017,MTB
2016-08-04,113.72,114.75,113.35,113.97,855351,MTB
2016-08-05,115.26,117.4,114.8,117.2,1210396,MTB
2016-08-08,117.58,118.21,117.12,117.73,845803,MTB
2016-08-09,117.57,118.29,117.28,117.56,698207,MTB
2016-08-10,117.28,117.3,116.35,116.57,542918,MTB
2016-08-11,116.84,117.425,116.43,116.79,588020,MTB
2016-08-12,115.61,116.35,115.4975,116.31,500909,MTB
2016-08-15,116.66,118.19,116.66,118.1,613919,MTB
2016-08-16,117.45,118.08,117.24,117.37,525384,MTB
2016-08-17,117.38,117.94,116.9,117.47,440071,MTB
2016-08-18,117.58,117.9,117.1,117.9,448938,MTB
2016-08-19,117.68,117.76,116.98,117.66,318379,MTB
2016-08-22,117.2,117.89,116.78,117.88,333935,MTB
2016-08-23,118.31,118.62,117.955,118.01,418186,MTB
2016-08-24,117.89,118.58,117.17,117.2,616686,MTB
2016-08-25,117.27,117.82,116.85,117.45,846058,MTB
2016-08-26,117.88,118.68,116.53,117.7,801507,MTB
2016-08-29,118.0,118.75,117.97,118.22,774406,MTB
2016-08-30,117.84,118.16,116.9,117.95,1641407,MTB
2016-08-31,117.96,118.6,117.22,118.33,935224,MTB
2016-09-01,118.68,118.9199,116.09,117.32,774554,MTB
2016-09-02,117.72,117.9,116.8,117.34,1068229,MTB
2016-09-06,117.56,117.7,115.15,115.8,905670,MTB
2016-09-07,115.3,116.0,115.02,116.0,667434,MTB
2016-09-08,116.13,116.92,115.72,116.21,1465791,MTB
2016-09-09,116.05,117.71,115.68,117.09,1531644,MTB
2016-09-12,116.52,118.33,115.6563,118.13,818814,MTB
2016-09-13,116.54,116.8999,115.13,116.14,732539,MTB
2016-09-14,115.95,117.11,115.41,115.57,779927,MTB
2016-09-15,115.28,116.04,115.02,115.65,643376,MTB
2016-09-16,115.11,115.11,113.93,114.81,1241329,MTB
2016-09-19,115.33,115.96,114.51,115.03,508496,MTB
2016-09-20,115.77,116.14,115.2,115.33,350519,MTB
2016-09-21,116.0,116.85,115.13,115.7,534689,MTB
2016-09-22,115.99,116.59,115.51,116.55,569307,MTB
2016-09-23,116.04,117.53,116.01,117.12,891846,MTB
2016-09-26,116.48,116.48,113.99,114.16,633808,MTB
2016-09-27,113.78,115.54,113.5848,115.53,447141,MTB
2016-09-28,115.9,116.17,114.25,115.71,569286,MTB
2016-09-29,115.33,116.81,113.88,114.54,809153,MTB
2016-09-30,115.28,116.68,114.39,116.1,708905,MTB
2016-10-03,115.62,116.18,114.99,115.2,591546,MTB
2016-10-04,115.68,117.13,115.22,116.48,540293,MTB
2016-10-05,116.89,118.58,116.62,118.06,640416,MTB
2016-10-06,117.77,118.76,117.16,118.34,494720,MTB
2016-10-07,118.1,118.3,116.66,117.83,440781,MTB
2016-10-10,118.36,118.75,117.784,117.89,524686,MTB
2016-10-11,117.83,118.22,115.68,116.06,1010263,MTB
2016-10-12,116.31,117.39,116.03,116.86,614296,MTB
2016-10-13,115.49,115.49,112.25,113.17,1142944,MTB
2016-10-14,114.66,115.33,113.58,113.87,1138814,MTB
2016-10-17,114.62,115.18,113.64,114.0,571359,MTB
2016-10-18,115.07,115.56,113.42,115.27,831503,MTB
2016-10-19,116.2,118.7037,114.56,117.5,1511261,MTB
2016-10-20,117.43,119.15,117.29,118.85,1078869,MTB
2016-10-21,117.7,119.03,117.3001,118.91,630967,MTB
2016-10-24,119.21,119.7,118.65,118.92,667276,MTB
2016-10-25,118.97,119.38,118.27,119.05,591755,MTB
2016-10-26,118.8,120.3697,118.2,120.19,589126,MTB
2016-10-27,120.91,122.71,120.09,121.98,989303,MTB
2016-10-28,122.37,122.53,120.97,122.07,864435,MTB
2016-10-31,122.4,123.34,122.11,122.73,915184,MTB
2016-11-01,123.33,123.33,121.55,122.89,959269,MTB
2016-11-02,122.11,122.36,120.93,121.81,1234654,MTB
2016-11-03,122.25,122.82,120.9,121.41,885748,MTB
2016-11-04,121.28,122.57,120.3105,121.81,879573,MTB
2016-11-07,123.13,124.94,122.92,124.88,1258341,MTB
2016-11-08,124.31,125.4,123.38,125.13,1093988,MTB
2016-11-09,125.45,132.08,125.085,131.54,2238643,MTB
2016-11-10,132.15,135.2,129.26,133.71,2907861,MTB
2016-11-11,133.31,136.16,132.7,136.0,1585239,MTB
2016-11-14,136.75,140.58,136.75,139.95,1671311,MTB
2016-11-15,135.78,139.01,134.63,138.85,1447648,MTB
2016-11-16,136.88,137.77,136.11,136.74,995493,MTB
2016-11-17,137.26,140.12,137.035,139.91,1590949,MTB
2016-11-18,140.23,141.99,139.4601,141.26,1331087,MTB
2016-11-21,141.67,141.67,139.79,141.06,898345,MTB
2016-11-22,141.5,142.65,141.09,142.29,1451023,MTB
2016-11-23,142.91,143.99,141.44,143.57,1030682,MTB
2016-11-25,143.53,143.71,142.6,143.71,324676,MTB
2016-11-28,142.4,143.24,140.35,140.72,1237003,MTB
2016-11-29,141.16,141.73,140.47,140.79,930069,MTB
2016-11-30,142.28,144.38,141.69,143.94,1255454,MTB
2016-12-01,144.74,147.3,144.34,147.09,1502976,MTB
2016-12-02,146.26,146.91,144.73,146.16,749667,MTB
2016-12-05,147.25,148.46,146.58,147.34,1531468,MTB
2016-12-06,148.41,149.03,147.15,148.91,711455,MTB
2016-12-07,149.29,151.51,148.63,151.29,891654,MTB
2016-12-08,152.0,154.76,151.46,153.5,1311081,MTB
2016-12-09,153.31,154.18,151.76,154.17,1079912,MTB
2016-12-12,153.32,154.79,151.44,152.8,929410,MTB
2016-12-13,153.5,154.13,151.9,153.22,1175252,MTB
2016-12-14,152.33,154.5099,151.92,152.86,1858008,MTB
2016-12-15,153.05,154.91,151.67,153.85,1019857,MTB
2016-12-16,153.5,154.41,152.09,152.49,2080189,MTB
2016-12-19,152.77,154.21,151.82,154.18,677054,MTB
2016-12-20,155.0,157.27,154.98,157.02,853921,MTB
2016-12-21,157.05,157.05,155.85,155.91,937683,MTB
2016-12-22,155.75,156.24,155.26,156.03,954867,MTB
2016-12-23,156.09,157.12,155.5,157.1,506513,MTB
2016-12-27,157.48,158.1,156.86,158.1,467863,MTB
2016-12-28,158.35,158.35,156.26,156.65,439524,MTB
2016-12-29,156.72,157.08,154.81,155.63,508976,MTB
2016-12-30,156.35,156.83,155.36,156.43,836905,MTB
2017-01-03,158.2,160.765,155.74,156.74,1259082,MTB
2017-01-04,156.9,158.25,156.44,157.7,765932,MTB
2017-01-05,157.26,157.41,154.35,155.38,952105,MTB
2017-01-06,155.91,157.12,155.5,156.56,932048,MTB
2017-01-09,155.5,156.8,154.66,155.96,696104,MTB
2017-01-10,156.12,157.46,155.45,156.7,674870,MTB
2017-01-11,156.45,157.09,155.311,157.01,679676,MTB
2017-01-12,156.39,156.39,154.23,155.35,827861,MTB
2017-01-13,156.28,158.75,155.48,156.07,934906,MTB
2017-01-17,154.02,154.2875,152.46,152.68,1078377,MTB
2017-01-18,153.54,154.86,152.2,154.64,1065832,MTB
2017-01-19,155.0,157.4,152.615,155.35,889980,MTB
2017-01-20,155.74,157.7085,155.49,157.03,632860,MTB
2017-01-23,155.91,157.14,155.32,155.94,1143752,MTB
2017-01-24,156.77,160.22,156.3,159.59,832019,MTB
2017-01-25,160.8,162.88,160.07,162.2,1065600,MTB
2017-01-26,162.38,163.97,161.89,163.63,894358,MTB
2017-01-27,163.4,164.53,163.02,164.04,640053,MTB
2017-01-30,163.94,163.94,161.39,163.25,708810,MTB
2017-01-31,162.16,163.25,161.39,162.57,982271,MTB
2017-02-01,163.99,166.34,162.62,162.72,1136770,MTB
2017-02-02,161.41,162.95,160.52,162.11,820304,MTB
2017-02-03,163.89,164.47,162.72,163.89,1272589,MTB
2017-02-06,162.62,163.98,161.57,163.45,692978,MTB
2017-02-07,164.25,164.25,162.33,162.5,847432,MTB
2017-02-08,161.67,163.19,160.77,162.8,845739,MTB
2017-02-09,162.94,165.17,162.05,164.48,788083,MTB
2017-02-10,165.14,165.98,164.41,165.31,633956,MTB
2017-02-13,166.1,168.29,165.93,166.8,959180,MTB
2017-02-14,166.98,169.08,166.47,168.22,1077614,MTB
2017-02-15,168.95,170.805,167.975,169.13,950654,MTB
2017-02-16,168.87,169.16,166.46,167.58,1182956,MTB
2017-02-17,166.48,168.02,166.25,167.91,731495,MTB
2017-02-21,168.25,169.33,167.39,167.93,809448,MTB
2017-02-22,166.88,168.61,166.69,168.03,929017,MTB
2017-02-23,168.35,170.09,167.39,169.78,877627,MTB
2017-02-24,168.56,169.13,167.43,168.67,1257583,MTB
2017-02-27,168.74,169.16,167.85,167.95,991343,MTB
2017-02-28,167.19,168.08,166.1,166.97,1042172,MTB
2017-03-01,169.64,173.72,169.45,172.21,1050100,MTB
2017-03-02,172.01,172.01,166.57,167.12,877890,MTB
2017-03-03,167.26,168.35,167.09,168.01,621768,MTB
2017-03-06,166.56,167.88,165.01,166.97,804980,MTB
2017-03-07,166.79,167.98,165.63,166.73,614586,MTB
2017-03-08,168.07,168.49,166.125,166.66,539344,MTB
2017-03-09,167.29,167.77,165.94,166.53,608358,MTB
2017-03-10,167.63,167.63,164.693,166.19,913456,MTB
2017-03-13,166.09,166.53,165.085,165.48,988841,MTB
2017-03-14,164.91,166.28,163.51,165.96,534467,MTB
2017-03-15,166.53,166.73,163.57,163.75,789506,MTB
2017-03-16,163.75,165.58,163.25,164.49,718157,MTB
2017-03-17,164.32,164.87,161.45,162.09,2603070,MTB
2017-03-20,161.67,162.985,160.66,160.94,875803,MTB
2017-03-21,161.96,162.29,154.8,155.05,1337197,MTB
2017-03-22,154.28,156.15,151.68,154.76,1004284,MTB
2017-03-23,154.65,157.5,153.56,154.97,965669,MTB
2017-03-24,155.93,156.86,153.57,154.97,875472,MTB
2017-03-27,151.29,154.46,149.51,154.17,810952,MTB
2017-03-28,154.3,156.72,153.7354,156.06,877433,MTB
2017-03-29,155.26,155.84,154.03,154.43,457089,MTB
2017-03-30,154.13,157.37,154.13,156.64,756205,MTB
2017-03-31,155.89,156.57,154.51,154.73,504668,MTB
2017-04-03,155.27,155.88,152.49,154.49,820714,MTB
2017-04-04,153.81,155.22,153.43,154.19,659930,MTB
2017-04-05,155.68,156.26,152.1,152.38,575316,MTB
2017-04-06,152.37,153.69,151.2,153.37,798075,MTB
2017-04-07,152.38,153.9,151.7237,153.02,589266,MTB
2017-04-10,152.75,153.81,150.96,151.55,548176,MTB
2017-04-11,150.77,151.48,149.66,151.48,616014,MTB
2017-04-12,150.64,151.55,148.84,149.82,1071228,MTB
2017-04-13,149.2,150.36,147.55,147.93,1516497,MTB
2017-04-17,149.51,153.86,149.12,153.71,1406042,MTB
2017-04-18,153.18,154.49,150.63,151.85,1264928,MTB
2017-04-19,153.1,153.76,151.17,151.48,802204,MTB
2017-04-20,152.87,154.83,152.17,154.28,613370,MTB
2017-04-21,153.87,155.25,153.46,153.91,630569,MTB
2017-04-24,157.57,158.87,156.705,156.97,693298,MTB
2017-04-25,158.36,159.91,157.66,157.73,862584,MTB
2017-04-26,157.3,159.57,157.3,158.69,726714,MTB
2017-04-27,158.81,159.445,156.32,156.95,357200,MTB
2017-04-28,156.76,157.63,155.35,155.41,432782,MTB
2017-05-01,156.88,157.89,155.39,156.96,594303,MTB
2017-05-02,157.49,157.87,155.95,156.8,459345,MTB
2017-05-03,155.91,159.9,155.63,159.3,620561,MTB
2017-05-04,160.29,160.88,158.19,159.09,949776,MTB
2017-05-05,159.34,159.61,157.78,158.93,365928,MTB
2017-05-08,158.74,160.01,158.12,159.9,422717,MTB
2017-05-09,160.07,161.84,158.83,159.31,486132,MTB
2017-05-10,158.74,159.47,158.19,159.3,442127,MTB
2017-05-11,158.66,159.288,156.855,158.43,426618,MTB
2017-05-12,157.27,158.03,156.2996,157.81,564463,MTB
2017-05-15,157.94,160.64,157.54,160.54,1171347,MTB
2017-05-16,160.76,163.5,160.28,162.37,1275384,MTB
2017-05-17,158.04,159.75,155.469,156.53,1082616,MTB
2017-05-18,156.27,158.19,155.64,157.08,892279,MTB
2017-05-19,157.13,158.92,156.76,157.3,843375,MTB
2017-05-22,157.89,158.95,155.79,158.75,641143,MTB
2017-05-23,158.77,162.16,158.42,161.3,580919,MTB
2017-05-24,161.67,161.77,159.82,160.41,956042,MTB
2017-05-25,160.73,161.82,159.96,161.2,782062,MTB
2017-05-26,160.55,161.62,159.99,160.2,410699,MTB
2017-05-30,159.01,159.0699,156.47,158.07,475713,MTB
2017-05-31,158.2,158.57,155.19,156.47,1072479,MTB
2017-06-01,157.56,159.01,155.52,158.7,625835,MTB
2017-06-02,157.52,158.73,156.51,157.59,645217,MTB
2017-06-05,157.63,159.15,156.88,157.18,639161,MTB
2017-06-06,155.88,156.54,155.1,155.87,589477,MTB
2017-06-07,156.22,157.4799,155.64,156.72,705087,MTB
2017-06-08,156.71,160.72,155.85,159.08,832320,MTB
2017-06-09,160.08,164.03,160.08,163.36,698801,MTB
2017-06-12,163.5,163.96,161.84,162.44,915180,MTB
2017-06-13,163.11,163.8509,162.0,162.68,709479,MTB
2017-06-14,160.66,162.675,159.163,162.55,638212,MTB
2017-06-15,161.77,162.99,160.11,161.51,406979,MTB
2017-06-16,161.66,162.7,160.765,161.67,860705,MTB
2017-06-19,162.79,163.125,161.82,162.66,381182,MTB
2017-06-20,161.91,162.78,161.4,161.8,617996,MTB
2017-06-21,162.38,162.69,160.53,161.03,397068,MTB
2017-06-22,160.41,160.68,158.47,159.49,436293,MTB
2017-06-23,160.26,160.26,157.31,157.84,886448,MTB
2017-06-26,158.26,159.235,157.26,158.81,375673,MTB
2017-06-27,159.93,161.33,159.1,159.16,419656,MTB
2017-06-28,160.57,161.94,160.1864,161.65,623043,MTB
2017-06-29,163.11,163.9,159.29,161.18,1347716,MTB
2017-06-30,162.27,162.62,159.73,161.95,747013,MTB
2017-07-03,162.98,165.26,162.345,164.31,386266,MTB
2017-07-05,164.44,165.33,163.16,164.44,533587,MTB
2017-07-06,164.38,165.53,163.44,163.59,700075,MTB
2017-07-07,164.72,165.385,163.62,165.11,549560,MTB
2017-07-10,164.7,165.395,163.99,164.36,579412,MTB
2017-07-11,164.91,166.18,163.36,165.17,987167,MTB
2017-07-12,164.88,165.5,163.71,165.24,630608,MTB
2017-07-13,165.58,166.81,164.925,166.54,443441,MTB
2017-07-14,165.16,166.45,164.3,165.77,488030,MTB
2017-07-17,165.55,166.35,164.18,165.99,596735,MTB
2017-07-18,164.83,165.9,164.34,165.48,1051489,MTB
2017-07-19,166.82,166.85,160.9,162.48,1550866,MTB
2017-07-20,162.62,162.95,159.07,160.34,792515,MTB
2017-07-21,159.56,160.565,157.63,158.11,679783,MTB
2017-07-24,158.21,161.36,158.21,160.34,956265,MTB
2017-07-25,163.12,163.91,161.08,161.5,1316788,MTB
2017-07-26,161.97,161.97,157.55,157.98,930232,MTB
2017-07-27,158.06,159.07,157.26,159.01,836831,MTB
2017-07-28,159.0,161.67,158.42,160.59,724808,MTB
2017-07-31,160.82,164.23,160.44,163.15,691892,MTB
2017-08-01,163.99,165.21,163.12,163.58,678962,MTB
2017-08-02,164.19,164.94,163.59,164.92,436983,MTB
2017-08-03,164.64,164.88,163.1,163.79,608353,MTB
2017-08-04,163.99,165.21,163.12,163.58,678962,MTB
2017-08-07,163.34,164.61,162.73,163.62,479822,MTB
2017-08-08,163.3,166.7,163.2,164.37,570610,MTB
2017-08-09,163.33,164.36,162.4301,163.0,761918,MTB
2017-08-10,162.0,162.6284,158.62,158.72,806263,MTB
2017-08-11,159.4,160.15,156.03,156.6,658025,MTB
2017-08-14,157.88,159.7557,157.88,159.09,379166,MTB
2017-08-15,160.11,160.72,158.39,158.5,391933,MTB
2017-08-16,159.12,159.74,158.14,158.6,419142,MTB
2017-08-17,158.21,158.46,153.69,153.87,509681,MTB
2017-08-18,153.04,154.79,152.04,153.43,619503,MTB
2017-08-21,153.46,153.46,151.79,152.49,610829,MTB
2017-08-22,152.97,153.78,152.3,153.6,458211,MTB
2017-08-23,152.53,154.62,152.42,153.21,471481,MTB
2017-08-24,153.54,153.63,152.57,152.83,407383,MTB
2017-08-25,153.31,154.51,153.31,153.8,488166,MTB
2017-08-28,154.04,154.485,151.28,152.0,481452,MTB
2017-08-29,149.93,150.52,149.16,150.13,906582,MTB
2017-08-30,149.75,150.3,149.03,149.29,658285,MTB
2017-08-31,150.05,150.05,147.74,147.86,570402,MTB
2017-09-01,148.66,150.38,148.1,149.0,797167,MTB
2017-09-05,147.64,148.15,145.24,145.45,693687,MTB
2017-09-06,146.46,146.83,144.59,145.16,473510,MTB
2017-09-07,145.25,145.25,141.12,142.47,750953,MTB
2017-09-08,142.36,144.73,142.17,144.07,723048,MTB
2017-09-11,146.33,147.67,145.56,146.52,737673,MTB
2017-09-12,147.17,149.65,146.74,149.02,835929,MTB
2017-09-13,148.42,150.79,148.03,150.5,970039,MTB
2017-09-14,150.43,150.98,149.6,149.92,1801819,MTB
2017-09-15,149.72,150.01,148.52,149.99,1566307,MTB
2017-09-18,150.63,152.42,150.15,151.67,696572,MTB
2017-09-19,151.5,153.52,151.04,152.71,496845,MTB
2017-09-20,153.06,155.13,151.68,154.56,690440,MTB
2017-09-21,154.58,155.82,154.22,154.42,524471,MTB
2017-09-22,154.18,154.33,153.21,153.82,496435,MTB
2017-09-25,153.67,154.82,153.09,154.71,663997,MTB
2017-09-26,155.29,155.55,153.97,155.44,643433,MTB
2017-09-27,157.62,159.17,156.39,157.91,804328,MTB
2017-09-28,158.1,159.26,156.39,159.22,820421,MTB
2017-09-29,159.33,161.78,158.96,161.04,647284,MTB
2017-10-02,161.17,161.67,159.32,161.39,674968,MTB
2017-10-03,161.58,162.21,160.2645,161.31,422225,MTB
2017-10-04,161.0,161.68,160.01,160.69,431021,MTB
2017-10-05,160.75,162.0,159.87,161.57,697837,MTB
2017-10-06,161.96,162.82,160.73,162.08,447394,MTB
2017-10-09,162.28,162.7639,160.77,161.17,344674,MTB
2017-10-10,161.09,163.3,161.09,163.16,527476,MTB
2017-10-11,162.62,163.7124,161.695,163.15,443129,MTB
2017-10-12,163.25,164.5,162.7412,162.83,652610,MTB
2017-10-13,162.35,163.67,160.9,163.21,598835,MTB
2017-10-16,163.1,164.46,163.1,164.22,728555,MTB
2017-10-17,164.53,164.7,163.21,164.14,573813,MTB
2017-10-18,163.44,163.9,159.68,160.62,1302664,MTB
2017-10-19,159.56,163.6,159.3,162.26,735219,MTB
2017-10-20,164.36,166.35,163.83,165.2,994624,MTB
2017-10-23,165.31,165.75,164.48,164.94,594593,MTB
2017-10-24,165.32,167.2,165.05,165.75,699635,MTB
2017-10-25,166.98,167.19,164.77,165.83,564762,MTB
2017-10-26,166.72,168.22,165.53,167.6,699080,MTB
2017-10-27,167.15,168.19,166.26,167.82,458959,MTB
2017-10-30,167.02,168.12,166.28,166.9,558806,MTB
2017-10-31,166.5,168.4,166.42,166.77,606566,MTB
2017-11-01,167.63,168.83,166.86,167.28,638001,MTB
2017-11-02,167.32,169.41,166.39,169.03,543658,MTB
2017-11-03,168.26,169.37,167.44,168.76,747424,MTB
2017-11-06,168.2,169.18,168.19,168.71,521038,MTB
2017-11-07,168.96,169.47,162.67,162.88,1061122,MTB
2017-11-08,162.69,163.0,160.34,161.21,1142439,MTB
2017-11-09,160.28,160.85,156.68,158.61,1109966,MTB
2017-11-10,158.6,159.28,157.06,157.1,726990,MTB
2017-11-13,156.26,159.77,155.77,159.44,1092835,MTB
2017-11-14,158.58,161.19,158.58,160.71,505405,MTB
2017-11-15,159.81,161.73,158.99,161.22,589408,MTB
2017-11-16,161.73,162.78,159.75,159.87,514771,MTB
2017-11-17,158.94,161.32,158.29,160.57,371794,MTB
2017-11-20,160.73,161.63,160.37,161.61,291135,MTB
2017-11-21,162.08,162.08,159.61,160.19,596253,MTB
2017-11-22,160.5,161.29,159.28,159.92,409829,MTB
2017-11-24,160.59,160.82,158.95,159.14,180748,MTB
2017-11-27,159.08,160.365,158.56,159.5,361857,MTB
2017-11-28,159.94,164.63,159.45,164.34,758302,MTB
2017-11-29,165.0,170.675,165.0,169.11,766831,MTB
2017-11-30,169.03,171.89,168.1,168.95,1075644,MTB
2017-12-01,169.59,169.99,163.27,169.47,699563,MTB
2017-12-04,172.07,176.62,171.435,172.25,847414,MTB
2017-12-05,172.82,173.57,169.97,170.43,598387,MTB
2017-12-06,169.89,171.22,169.15,169.51,436789,MTB
2017-12-07,169.25,171.59,168.31,171.07,463754,MTB
2017-12-08,171.95,172.022,170.25,171.72,401721,MTB
2017-12-11,171.61,171.79,169.42,170.51,658287,MTB
2017-12-12,171.82,173.47,171.025,172.49,945910,MTB
2017-12-13,172.73,173.77,170.74,171.02,514155,MTB
2017-12-14,170.48,171.7,168.55,169.04,479182,MTB
2017-12-15,170.16,172.63,169.43,170.9,1477992,MTB
2017-12-18,172.63,174.13,172.27,173.86,779687,MTB
2017-12-19,174.16,175.25,173.2025,173.9,612796,MTB
2017-12-20,174.19,175.79,171.96,172.53,624432,MTB
2017-12-21,173.11,174.68,172.7,173.59,444538,MTB
2017-12-22,174.39,174.51,171.78,173.07,332650,MTB
2017-12-26,173.26,173.91,171.09,171.99,308225,MTB
2017-12-27,172.34,172.34,170.66,171.57,364626,MTB
2017-12-28,171.78,172.33,171.27,172.29,224175,MTB
2017-12-29,172.48,173.07,170.94,170.99,414089,MTB
2018-01-02,172.48,172.9,170.0,171.19,424392,MTB
2018-01-03,171.01,173.555,170.38,173.11,437559,MTB
2018-01-04,173.4,176.71,173.05,173.44,628314,MTB
2018-01-05,174.46,176.5,171.79,172.82,549691,MTB
2018-01-08,172.64,172.92,171.73,172.42,488878,MTB
2018-01-09,173.39,176.57,173.21,174.91,539114,MTB
2018-01-10,175.25,178.42,174.92,176.75,549918,MTB
2018-01-11,177.33,178.2,176.04,177.99,342002,MTB
2018-01-12,178.68,179.49,177.61,178.52,439557,MTB
2018-01-16,179.18,179.82,176.84,177.78,607856,MTB
2018-01-17,178.5,179.61,175.6,179.21,824808,MTB
2018-01-18,180.0,188.7,179.2,186.15,1397247,MTB
2018-01-19,187.43,188.85,186.7,188.78,749565,MTB
2018-01-22,188.0,188.98,186.78,188.76,649410,MTB
2018-01-23,187.35,190.1,187.26,188.83,991937,MTB
2018-01-24,189.62,190.07,188.12,189.46,637885,MTB
2018-01-25,190.06,190.06,187.26,187.66,597532,MTB
2018-01-26,188.3,189.45,187.07,189.37,434404,MTB
2018-01-29,189.75,191.93,189.57,189.79,649801,MTB
2018-01-30,188.56,191.2,187.865,190.57,614658,MTB
2018-01-31,190.54,192.675,189.84,190.78,633101,MTB
2018-02-01,190.17,192.91,188.39,192.85,571579,MTB
2018-02-02,192.0,193.85,188.7,189.2,568288,MTB
2018-02-05,187.43,188.67,179.09,179.81,1000646,MTB
2018-02-06,175.31,188.36,175.31,185.06,1421970,MTB
2018-02-07,183.83,187.35,183.53,184.97,512533,MTB
2013-02-08,219.38,222.48,219.0501,221.15,166815,MTD
2013-02-11,221.01,221.73,217.8,219.37,165521,MTD
2013-02-12,219.45,220.7999,217.89,217.99,107727,MTD
2013-02-13,217.88,220.42,216.65,218.94,145470,MTD
2013-02-14,217.76,218.72,216.2,217.75,96018,MTD
2013-02-15,217.3,218.87,213.49,215.14,173109,MTD
2013-02-19,216.15,218.32,215.17,217.15,116931,MTD
2013-02-20,216.98,218.35,214.19,214.67,145059,MTD
2013-02-21,211.7,214.77,211.7,212.8,83700,MTD
2013-02-22,213.76,214.514,212.28,212.59,119250,MTD
2013-02-25,213.11,214.68,206.34,206.61,554416,MTD
2013-02-26,208.0,210.9,205.01,209.82,302885,MTD
2013-02-27,209.99,214.35,207.52,213.59,225151,MTD
2013-02-28,212.0,214.98,211.53,212.8,164459,MTD
2013-03-01,211.45,212.58,209.13,211.16,330795,MTD
2013-03-04,210.68,211.54,208.44,210.94,182187,MTD
2013-03-05,211.78,214.06,211.44,214.06,199588,MTD
2013-03-06,214.5,215.76,213.36,215.21,169375,MTD
2013-03-07,215.89,216.31,213.87,215.55,98773,MTD
2013-03-08,216.1,218.66,214.67,218.48,158302,MTD
2013-03-11,217.53,219.6,217.33,219.6,92494,MTD
2013-03-12,219.68,219.68,216.2,217.79,76816,MTD
2013-03-13,217.77,218.54,216.02,218.13,117356,MTD
2013-03-14,218.75,220.22,218.25,220.07,123799,MTD
2013-03-15,219.79,219.8,217.355,218.44,170032,MTD
2013-03-18,217.05,219.705,216.58,217.8,102266,MTD
2013-03-19,218.42,219.47,216.885,218.75,139014,MTD
2013-03-20,219.85,222.26,219.85,221.5,130302,MTD
2013-03-21,220.32,221.99,218.06,219.51,97158,MTD
2013-03-22,220.24,220.6,218.54,219.72,134175,MTD
2013-03-25,219.92,221.21,211.67,213.06,284353,MTD
2013-03-26,213.77,214.25,211.6,214.21,215106,MTD
2013-03-27,212.7,214.22,211.01,212.54,143563,MTD
2013-03-28,212.83,214.07,211.58,213.22,218053,MTD
2013-04-01,213.07,213.6,210.18,211.61,105768,MTD
2013-04-02,212.91,213.708,210.55,211.58,171228,MTD
2013-04-03,211.8,211.8,206.68,207.75,200433,MTD
2013-04-04,207.5,208.2,206.24,207.28,190320,MTD
2013-04-05,204.8,206.01,203.85,204.55,128762,MTD
2013-04-08,204.96,207.19,204.5,206.99,159190,MTD
2013-04-09,207.03,209.19,206.2,208.61,144627,MTD
2013-04-10,209.4,213.29,209.01,213.12,152812,MTD
2013-04-11,210.0,211.51,207.33,209.53,210368,MTD
2013-04-12,208.58,211.49,208.45,211.48,158700,MTD
2013-04-15,211.14,212.495,196.48,197.91,606681,MTD
2013-04-16,200.39,204.52,198.2188,203.97,309575,MTD
2013-04-17,203.28,203.86,200.93,202.32,225162,MTD
2013-04-18,202.42,203.62,200.19,201.45,243229,MTD
2013-04-19,201.93,201.93,197.85,199.64,243550,MTD
2013-04-22,200.08,204.03,198.44,203.01,248878,MTD
2013-04-23,204.58,210.37,202.88,208.92,260879,MTD
2013-04-24,209.68,212.24,208.3,210.04,259439,MTD
2013-04-25,210.46,212.8,209.83,212.0,155431,MTD
2013-04-26,211.5,211.5,205.35,206.57,226964,MTD
2013-04-29,207.21,207.21,205.1258,206.27,201896,MTD
2013-04-30,206.05,209.04,203.91,208.96,227122,MTD
2013-05-01,207.54,207.54,200.7525,202.6,472035,MTD
2013-05-02,196.0,203.61,196.0,202.7,405825,MTD
2013-05-03,205.93,219.77,203.86,215.25,428448,MTD
2013-05-06,214.82,221.65,214.65,221.65,326526,MTD
2013-05-07,221.22,221.29,216.5501,220.76,380949,MTD
2013-05-08,220.33,224.99,219.45,224.99,204662,MTD
2013-05-09,223.95,225.66,221.43,223.41,134165,MTD
2013-05-10,224.19,227.19,223.38,226.62,136202,MTD
2013-05-13,225.85,225.93,223.18,224.18,114769,MTD
2013-05-14,224.63,227.01,224.11,226.71,123573,MTD
2013-05-15,226.39,229.68,226.39,228.0,170504,MTD
2013-05-16,224.88,226.8,220.524,221.19,331498,MTD
2013-05-17,222.59,224.2,221.05,224.01,168795,MTD
2013-05-20,223.46,225.63,222.07,223.11,116922,MTD
2013-05-21,223.15,224.32,222.22,223.39,105813,MTD
2013-05-22,223.17,224.74,219.49,220.3,133427,MTD
2013-05-23,217.51,222.17,216.0,222.06,138373,MTD
2013-05-24,220.44,222.27,218.71,221.97,138197,MTD
2013-05-28,225.15,227.1,223.86,225.85,159791,MTD
2013-05-29,223.64,225.22,221.34,222.55,151949,MTD
2013-05-30,222.91,225.18,222.52,224.32,202587,MTD
2013-05-31,223.04,224.63,218.18,218.26,161183,MTD
2013-06-03,218.69,219.63,212.78,218.1,216265,MTD
2013-06-04,218.57,219.81,215.13,215.68,208322,MTD
2013-06-05,215.4,216.12,211.86,212.16,110121,MTD
2013-06-06,211.85,215.48,211.85,215.43,185547,MTD
2013-06-07,218.29,219.2899,215.88,217.57,130998,MTD
2013-06-10,218.33,219.6,215.94,216.52,94835,MTD
2013-06-11,213.66,215.36,211.25,213.09,189971,MTD
2013-06-12,214.61,214.95,211.97,212.64,134529,MTD
2013-06-13,212.05,215.42,211.83,215.11,197238,MTD
2013-06-14,213.64,215.58,211.49,211.78,92019,MTD
2013-06-17,213.76,216.78,213.63,215.81,130657,MTD
2013-06-18,216.05,217.62,214.79,216.72,83364,MTD
2013-06-19,216.11,216.84,213.03,213.28,73005,MTD
2013-06-20,209.97,211.52,203.49,203.91,227601,MTD
2013-06-21,205.03,206.38,203.57,204.88,208067,MTD
2013-06-24,202.13,203.47,199.91,202.0,238321,MTD
2013-06-25,203.52,204.48,200.78,201.61,189212,MTD
2013-06-26,203.66,205.19,200.87,201.46,324696,MTD
2013-06-27,202.96,203.0,201.5,202.3,264766,MTD
2013-06-28,201.94,202.94,200.88,201.2,287233,MTD
2013-07-01,202.34,207.18,202.34,206.09,217129,MTD
2013-07-02,205.82,208.26,204.82,205.55,162388,MTD
2013-07-03,204.13,207.27,204.13,205.74,63562,MTD
2013-07-05,207.95,210.82,207.32,210.15,121259,MTD
2013-07-08,211.66,213.57,208.82,208.87,97286,MTD
2013-07-09,209.92,213.64,208.25,212.42,180745,MTD
2013-07-10,212.2,213.2,210.9,212.8,91903,MTD
2013-07-11,216.845,217.0,211.83,214.92,115977,MTD
2013-07-12,214.47,216.59,214.47,215.77,81504,MTD
2013-07-15,216.06,217.19,215.66,216.29,48631,MTD
2013-07-16,216.21,216.56,212.85,213.37,96971,MTD
2013-07-17,214.49,215.48,212.5308,213.48,83755,MTD
2013-07-18,214.51,215.78,211.4275,215.17,111535,MTD
2013-07-19,214.55,217.85,214.55,216.96,73962,MTD
2013-07-22,217.08,219.18,216.78,219.17,80698,MTD
2013-07-23,219.0,220.45,216.21,218.95,189580,MTD
2013-07-24,220.24,222.86,218.38,222.08,167781,MTD
2013-07-25,221.75,225.0,220.43,223.05,229723,MTD
2013-07-26,220.71,222.86,210.88,219.54,290854,MTD
2013-07-29,222.0,222.77,219.37,219.48,283043,MTD
2013-07-30,220.62,222.28,219.47,221.01,80000,MTD
2013-07-31,221.44,223.85,220.6,220.6,111930,MTD
2013-08-01,223.76,229.89,223.3,227.19,201642,MTD
2013-08-02,210.0,228.0,210.0,227.21,132835,MTD
2013-08-05,226.65,229.35,226.61,229.08,105919,MTD
2013-08-06,227.48,229.57,226.08,229.0,146981,MTD
2013-08-07,228.15,228.9814,225.5001,228.69,184337,MTD
2013-08-08,228.65,229.684,227.42,228.5,176511,MTD
2013-08-09,228.1,229.87,227.92,228.21,42370,MTD
2013-08-12,227.74,229.9341,227.59,229.88,50153,MTD
2013-08-13,229.98,230.6,228.7,230.39,70986,MTD
2013-08-14,230.9,230.91,228.17,229.61,69611,MTD
2013-08-15,226.25,228.61,224.61,225.11,85282,MTD
2013-08-16,224.89,227.49,223.72,225.71,81042,MTD
2013-08-19,224.73,226.3595,224.0,224.05,50514,MTD
2013-08-20,224.29,226.29,222.86,225.33,34352,MTD
2013-08-21,224.19,226.45,223.17,223.44,51296,MTD
2013-08-22,223.46,231.03,223.28,230.25,79563,MTD
2013-08-23,231.52,231.55,226.77,229.0,43553,MTD
2013-08-26,229.0,229.93,226.75,227.41,49579,MTD
2013-08-27,225.0,226.16,222.4,222.41,79874,MTD
2013-08-28,222.33,226.09,221.0,224.56,95703,MTD
2013-08-29,223.36,227.675,222.38,224.95,111488,MTD
2013-08-30,224.97,224.97,219.87,220.23,87269,MTD
2013-09-03,223.13,225.02,217.82,221.08,225800,MTD
2013-09-04,221.0,227.22,220.25,226.11,100714,MTD
2013-09-05,225.78,226.7,223.82,223.96,89380,MTD
2013-09-06,227.0,229.96,223.61,228.11,187330,MTD
2013-09-09,228.56,230.17,228.45,229.33,64493,MTD
2013-09-10,230.46,233.45,229.33,232.91,86292,MTD
2013-09-11,232.59,234.3,231.19,232.82,85453,MTD
2013-09-12,232.54,236.6,232.36,235.05,92106,MTD
2013-09-13,235.79,237.24,233.12,235.22,113798,MTD
2013-09-16,239.61,241.13,235.92,239.32,130175,MTD
2013-09-17,239.03,240.21,237.64,239.23,66260,MTD
2013-09-18,238.25,241.11,235.91,240.38,61465,MTD
2013-09-19,241.04,241.85,238.95,240.95,76396,MTD
2013-09-20,241.68,242.41,238.5,238.52,181691,MTD
2013-09-23,238.92,240.65,236.52,239.97,76637,MTD
2013-09-24,240.45,242.49,238.32,239.4,121240,MTD
2013-09-25,240.4,241.9,238.28,240.38,103794,MTD
2013-09-26,241.08,243.57,239.485,242.56,86854,MTD
2013-09-27,241.05,242.0,239.7,240.19,70530,MTD
2013-09-30,236.31,241.98,236.22,240.09,158884,MTD
2013-10-01,240.45,247.0,238.895,242.53,275320,MTD
2013-10-02,241.21,242.73,239.09,241.3,114450,MTD
2013-10-03,241.04,241.995,236.63,238.84,136664,MTD
2013-10-04,238.57,242.25,237.595,239.76,114516,MTD
2013-10-07,237.24,240.48,237.13,238.3,128525,MTD
2013-10-08,237.39,239.93,233.66,233.71,121757,MTD
2013-10-09,234.15,235.5474,231.05,233.98,152323,MTD
2013-10-10,237.54,241.2,237.54,240.31,74499,MTD
2013-10-11,239.25,243.59,239.25,241.85,106304,MTD
2013-10-14,241.01,244.42,240.16,243.35,89092,MTD
2013-10-15,242.87,243.45,238.91,239.67,120201,MTD
2013-10-16,241.71,243.89,240.17,241.01,126590,MTD
2013-10-17,240.03,246.11,239.1501,245.15,103236,MTD
2013-10-18,246.5,247.53,244.41,247.31,210660,MTD
2013-10-21,247.55,250.0,246.07,247.11,118593,MTD
2013-10-22,247.75,250.15,245.14,246.18,130483,MTD
2013-10-23,245.69,247.1,244.02,244.98,110203,MTD
2013-10-24,245.04,250.5,245.04,249.99,173181,MTD
2013-10-25,250.95,251.25,248.11,250.46,195789,MTD
2013-10-28,249.86,249.86,246.52,247.99,112217,MTD
2013-10-29,248.27,250.236,246.66,249.29,236571,MTD
2013-10-30,249.06,250.3,246.95,247.92,237615,MTD
2013-10-31,248.14,251.13,247.24,247.46,102540,MTD
2013-11-01,247.45,249.06,245.84,247.59,54885,MTD
2013-11-04,248.33,248.46,246.3575,247.13,86660,MTD
2013-11-05,246.48,249.198,245.07,246.61,75159,MTD
2013-11-06,247.79,249.46,246.085,247.52,67699,MTD
2013-11-07,247.79,250.03,243.43,244.99,140045,MTD
2013-11-08,236.22,242.29,235.52,239.0,431387,MTD
2013-11-11,238.11,240.4925,236.525,240.36,166440,MTD
2013-11-12,239.67,241.54,237.83,240.25,218069,MTD
2013-11-13,239.34,240.8,237.56,240.28,252327,MTD
2013-11-14,239.6,244.2,239.2,243.62,170761,MTD
2013-11-15,243.67,248.94,243.67,247.49,180651,MTD
2013-11-18,247.35,248.92,243.43,244.79,148439,MTD
2013-11-19,244.07,248.41,242.8,248.34,246998,MTD
2013-11-20,247.72,249.52,246.76,248.4,161331,MTD
2013-11-21,249.35,253.31,247.97,253.27,124627,MTD
2013-11-22,254.1,255.0,251.24,252.93,192482,MTD
2013-11-25,253.8,253.8,248.67,250.22,296157,MTD
2013-11-26,250.49,251.36,248.33,248.33,1335764,MTD
2013-11-27,248.53,249.945,246.02,247.03,203917,MTD
2013-11-29,248.24,249.56,246.15,246.57,71045,MTD
2013-12-02,247.97,249.61,245.3,246.68,151919,MTD
2013-12-03,245.28,247.03,243.52,244.83,152575,MTD
2013-12-04,243.57,246.53,242.03,245.04,108047,MTD
2013-12-05,236.85,246.21,235.86,245.97,165865,MTD
2013-12-06,247.24,248.99,245.91,247.12,194464,MTD
2013-12-09,246.69,247.3,245.26,245.44,178907,MTD
2013-12-10,244.66,246.1,242.32,243.4,230219,MTD
2013-12-11,243.26,244.59,239.02,239.32,158090,MTD
2013-12-12,239.39,240.72,238.06,240.03,84615,MTD
2013-12-13,240.29,242.62,239.92,241.02,109515,MTD
2013-12-16,242.43,244.37,242.14,242.53,68926,MTD
2013-12-17,242.76,242.76,240.01,241.69,100159,MTD
2013-12-18,242.42,245.64,240.72,245.26,161083,MTD
2013-12-19,245.09,245.09,239.79,240.72,324371,MTD
2013-12-20,240.7,241.96,239.94,241.07,320197,MTD
2013-12-23,242.65,243.8,242.44,243.08,163503,MTD
2013-12-24,243.79,243.79,242.1,242.85,65024,MTD
2013-12-26,243.61,243.61,242.3308,242.89,71783,MTD
2013-12-27,242.72,244.99,242.72,244.01,71266,MTD
2013-12-30,243.75,245.55,241.724,241.8,112811,MTD
2013-12-31,242.45,243.29,242.08,242.59,113186,MTD
2014-01-02,241.09,243.19,239.92,241.53,154360,MTD
2014-01-03,241.17,243.88,239.03,242.71,149884,MTD
2014-01-06,243.17,244.78,241.15,242.42,183567,MTD
2014-01-07,243.71,248.92,243.26,248.36,189014,MTD
2014-01-08,247.94,249.77,246.78,249.67,151222,MTD
2014-01-09,250.05,251.22,248.59,249.5,161344,MTD
2014-01-10,249.94,250.53,247.8475,249.99,88979,MTD
2014-01-13,248.91,250.6399,245.95,247.27,80094,MTD
2014-01-14,248.55,252.54,245.88,252.45,124345,MTD
2014-01-15,252.19,254.03,249.74,253.2,135809,MTD
2014-01-16,252.49,254.73,251.83,254.07,68072,MTD
2014-01-17,252.92,255.25,251.7,254.29,80748,MTD
2014-01-21,254.76,256.0,252.79,255.73,67457,MTD
2014-01-22,256.07,256.98,254.465,255.85,62802,MTD
2014-01-23,255.59,256.94,251.59,253.59,137568,MTD
2014-01-24,251.63,251.63,243.09,243.44,235768,MTD
2014-01-27,243.68,243.68,240.15,241.62,174327,MTD
2014-01-28,242.05,248.74,241.88,248.63,264771,MTD
2014-01-29,245.86,249.96,244.0,244.67,191746,MTD
2014-01-30,249.21,249.62,246.05,249.43,160266,MTD
2014-01-31,243.03,247.96,243.03,246.3,157889,MTD
2014-02-03,246.36,247.85,234.34,234.71,354623,MTD
2014-02-04,236.63,238.9,235.23,237.81,500097,MTD
2014-02-05,238.81,238.81,235.2,235.87,337078,MTD
2014-02-06,242.2,254.96,242.2,254.0,503073,MTD
2014-02-07,254.0,258.31,250.67,255.24,238207,MTD
2014-02-10,254.47,255.79,252.91,254.44,190415,MTD
2014-02-11,254.24,255.505,251.865,254.33,182971,MTD
2014-02-12,254.0,255.259,249.8,251.95,215217,MTD
2014-02-13,250.73,252.72,250.01,251.92,171926,MTD
2014-02-14,251.56,252.78,248.495,249.64,210574,MTD
2014-02-18,249.49,250.37,246.7,247.01,245539,MTD
2014-02-19,246.59,248.04,243.65,243.8,151687,MTD
2014-02-20,244.87,246.06,243.71,245.04,266494,MTD
2014-02-21,245.14,245.64,243.14,243.18,164977,MTD
2014-02-24,244.4,246.5624,244.02,245.89,375435,MTD
2014-02-25,246.59,246.98,244.775,246.17,195481,MTD
2014-02-26,248.0,249.38,245.05,248.05,179656,MTD
2014-02-27,247.09,248.47,246.5075,247.28,129671,MTD
2014-02-28,247.07,247.995,244.63,245.76,174279,MTD
2014-03-03,245.62,245.93,240.27,241.08,182786,MTD
2014-03-04,244.75,245.698,243.45,245.07,162733,MTD
2014-03-05,245.2,246.33,243.57,243.6,167795,MTD
2014-03-06,244.94,245.54,243.25,244.58,95208,MTD
2014-03-07,246.29,246.3,244.37,245.59,99564,MTD
2014-03-10,245.59,247.08,242.5,244.48,101993,MTD
2014-03-11,244.64,245.21,241.585,243.27,114572,MTD
2014-03-12,241.81,243.94,240.37,243.72,121250,MTD
2014-03-13,244.72,245.33,238.6,238.92,129272,MTD
2014-03-14,238.92,239.62,236.28,236.56,142630,MTD
2014-03-17,238.17,240.29,237.34,238.75,129453,MTD
2014-03-18,238.81,242.11,237.87,241.24,109261,MTD
2014-03-19,241.0,242.9,236.212,236.97,97842,MTD
2014-03-20,236.63,238.88,236.63,238.4,55895,MTD
2014-03-21,239.08,239.08,235.27,235.57,192079,MTD
2014-03-24,236.57,236.57,229.06,232.12,220307,MTD
2014-03-25,233.38,235.19,232.06,233.7,237062,MTD
2014-03-26,235.53,235.77,232.92,233.22,168590,MTD
2014-03-27,233.8,234.24,230.57,231.19,92561,MTD
2014-03-28,232.61,235.36,231.62,232.08,147461,MTD
2014-03-31,233.43,236.29,231.86,235.68,257218,MTD
2014-04-01,236.03,238.62,234.5,238.28,204205,MTD
2014-04-02,239.07,242.29,237.87,240.17,167140,MTD
2014-04-03,240.6,242.7,239.15,240.04,112402,MTD
2014-04-04,241.83,243.49,234.25,235.09,106930,MTD
2014-04-07,234.65,235.538,227.95,229.22,142197,MTD
2014-04-08,229.3,233.01,228.09,232.43,151014,MTD
2014-04-09,234.07,235.13,229.84,233.24,201821,MTD
2014-04-10,232.81,232.81,224.37,224.37,287932,MTD
2014-04-11,223.5,226.6,223.21,223.8,164176,MTD
2014-04-14,225.55,227.99,223.17,224.87,153204,MTD
2014-04-15,225.27,226.75,221.0,224.99,212458,MTD
2014-04-16,226.89,229.65,226.49,228.85,169130,MTD
2014-04-17,229.03,235.29,228.2501,233.5,261264,MTD
2014-04-21,233.67,234.96,231.93,233.85,85739,MTD
2014-04-22,234.07,237.04,234.07,234.24,131210,MTD
2014-04-23,234.2,235.88,232.14,234.3,123983,MTD
2014-04-24,235.66,236.97,231.57,234.1,98687,MTD
2014-04-25,233.93,234.94,229.46,229.99,83975,MTD
2014-04-28,231.33,231.57,226.86,230.47,257728,MTD
2014-04-29,230.0,230.25,227.27,228.29,146726,MTD
2014-04-30,228.27,233.6,227.665,233.12,189756,MTD
2014-05-01,233.49,236.99,231.922,233.15,114947,MTD
2014-05-02,232.76,236.129,231.84,235.3,140757,MTD
2014-05-05,233.4,238.41,231.5,237.73,213505,MTD
2014-05-06,236.83,238.26,235.14,235.82,257429,MTD
2014-05-07,236.09,237.24,231.98,236.61,246708,MTD
2014-05-08,236.61,241.41,235.39,235.85,241125,MTD
2014-05-09,234.46,244.47,232.575,241.79,247528,MTD
2014-05-12,241.0,244.03,238.5,241.48,200529,MTD
2014-05-13,242.1,243.1,240.3,240.92,108873,MTD
2014-05-14,240.98,241.5,239.8,240.51,204383,MTD
2014-05-15,240.47,242.2,238.744,241.64,271199,MTD
2014-05-16,240.97,245.79,240.955,245.26,217933,MTD
2014-05-19,244.53,245.0,242.715,243.89,167733,MTD
2014-05-20,242.98,244.79,241.08,241.85,169130,MTD
2014-05-21,243.24,244.99,241.36,242.26,85783,MTD
2014-05-22,242.67,244.76,241.51,243.0,73242,MTD
2014-05-23,243.17,245.35,242.09,245.14,78927,MTD
2014-05-27,246.81,247.66,244.04,244.97,101011,MTD
2014-05-28,244.73,246.65,244.51,245.29,105600,MTD
2014-05-29,245.2,247.16,244.28,245.66,120375,MTD
2014-05-30,245.45,246.59,244.35,245.02,174024,MTD
2014-06-02,245.27,247.62,244.02,246.51,135356,MTD
2014-06-03,245.41,246.94,244.16,244.62,195348,MTD
2014-06-04,244.33,245.55,243.06,244.6,161809,MTD
2014-06-05,244.7,249.59,244.7,249.31,99993,MTD
2014-06-06,249.32,250.52,248.72,250.2,108390,MTD
2014-06-09,249.43,253.13,249.43,251.45,105663,MTD
2014-06-10,250.47,251.22,248.4075,248.62,134759,MTD
2014-06-11,247.87,249.09,245.915,246.91,170521,MTD
2014-06-12,246.71,248.257,244.44,245.34,155791,MTD
2014-06-13,246.41,248.07,245.011,247.35,89501,MTD
2014-06-16,247.07,248.39,244.0,245.4,97570,MTD
2014-06-17,245.0,249.32,243.77,247.01,145613,MTD
2014-06-18,247.03,248.19,245.875,247.67,92676,MTD
2014-06-19,248.49,249.41,246.2101,246.99,99507,MTD
2014-06-20,247.93,252.76,247.93,250.24,224882,MTD
2014-06-23,250.69,251.99,250.18,251.05,110578,MTD
2014-06-24,250.04,251.65,247.51,247.67,142015,MTD
2014-06-25,247.6,249.58,245.95,248.55,74692,MTD
2014-06-26,248.9,249.465,245.608,248.9,75713,MTD
2014-06-27,248.89,253.36,248.22,251.35,179448,MTD
2014-06-30,250.95,253.34,250.25,253.18,135511,MTD
2014-07-01,254.33,258.19,253.92,257.01,242450,MTD
2014-07-02,256.62,257.3,254.81,255.04,115492,MTD
2014-07-03,255.21,258.05,255.21,256.74,48610,MTD
2014-07-07,256.68,256.68,253.41,255.3,100153,MTD
2014-07-08,254.29,254.54,251.78,254.17,93143,MTD
2014-07-09,254.55,254.55,251.84,252.84,99766,MTD
2014-07-10,249.28,251.56,248.68,250.54,87100,MTD
2014-07-11,250.83,252.165,249.24,251.28,82901,MTD
2014-07-14,253.35,253.39,251.36,252.46,75771,MTD
2014-07-15,252.55,253.46,250.09,252.62,74232,MTD
2014-07-16,253.48,253.93,250.09,253.62,166099,MTD
2014-07-17,251.82,253.26,249.6,249.99,102745,MTD
2014-07-18,251.33,255.01,251.01,254.62,82899,MTD
2014-07-21,253.23,255.44,252.36,254.74,164354,MTD
2014-07-22,255.42,262.33,255.15,262.25,224139,MTD
2014-07-23,265.68,267.22,258.01,259.01,144446,MTD
2014-07-24,260.59,260.835,257.9,259.79,154380,MTD
2014-07-25,255.68,265.84,251.25,263.55,289894,MTD
2014-07-28,263.34,264.03,259.47,261.39,151318,MTD
2014-07-29,261.37,262.35,258.98,259.27,159354,MTD
2014-07-30,260.94,261.81,258.7,261.78,125574,MTD
2014-07-31,259.29,260.71,255.022,257.14,119796,MTD
2014-08-01,256.59,258.165,253.03,257.66,149176,MTD
2014-08-04,256.59,258.165,253.03,257.66,149176,MTD
2014-08-05,256.4,259.47,256.4,258.02,99780,MTD
2014-08-06,256.61,259.435,256.61,257.22,146770,MTD
2014-08-07,258.17,259.39,256.4,257.45,120912,MTD
2014-08-08,257.61,260.99,256.85,260.12,99088,MTD
2014-08-11,261.99,263.01,258.65,259.82,130557,MTD
2014-08-12,259.04,260.785,257.56,259.05,108773,MTD
2014-08-13,259.97,264.18,259.51,264.01,139144,MTD
2014-08-14,263.98,266.64,262.736,265.8,124500,MTD
2014-08-15,267.0,268.7275,265.02,266.36,118761,MTD
2014-08-18,267.88,270.67,266.99,269.36,195905,MTD
2014-08-19,270.45,270.45,268.57,269.6,150936,MTD
2014-08-20,268.48,271.06,267.86,270.8,79389,MTD
2014-08-21,271.62,272.24,269.74,271.65,120760,MTD
2014-08-22,271.97,273.32,269.14,269.47,94841,MTD
2014-08-25,270.49,272.495,269.82,270.64,62440,MTD
2014-08-26,271.9,272.242,270.24,271.42,71995,MTD
2014-08-27,272.24,272.24,269.74,270.55,71386,MTD
2014-08-28,269.96,271.85,269.41,270.44,53823,MTD
2014-08-29,271.62,271.62,269.65,270.48,69161,MTD
2014-09-02,270.08,274.36,269.93,272.78,142421,MTD
2014-09-03,272.9,274.48,271.89,272.84,105944,MTD
2014-09-04,272.83,274.42,270.385,271.22,120985,MTD
2014-09-05,270.91,272.58,269.2375,272.28,88485,MTD
2014-09-08,272.16,273.175,269.77,270.71,140880,MTD
2014-09-09,270.91,270.91,267.61,267.87,83008,MTD
2014-09-10,269.36,269.36,265.41,267.91,127766,MTD
2014-09-11,266.71,271.55,266.71,270.15,114524,MTD
2014-09-12,270.1,271.75,267.63,269.12,102660,MTD
2014-09-15,269.57,269.57,266.7,267.51,68443,MTD
2014-09-16,267.58,269.54,265.284,267.86,178752,MTD
2014-09-17,267.89,268.86,265.76,267.19,68320,MTD
2014-09-18,267.44,269.1699,266.45,268.04,57143,MTD
2014-09-19,268.57,270.41,264.63,265.36,175131,MTD
2014-09-22,265.4,265.6875,261.31,262.27,145305,MTD
2014-09-23,262.1,262.2,259.26,259.41,147787,MTD
2014-09-24,259.85,262.98,257.99,262.17,114573,MTD
2014-09-25,260.81,261.77,257.56,258.68,128411,MTD
2014-09-26,258.95,260.03,257.02,258.34,124611,MTD
2014-09-29,254.76,258.38,254.76,257.36,102686,MTD
2014-09-30,256.56,258.14,255.02,256.13,159348,MTD
2014-10-01,256.69,257.4,251.43,251.79,216566,MTD
2014-10-02,251.99,253.66,249.09,251.42,167206,MTD
2014-10-03,252.75,254.05,251.56,252.34,118356,MTD
2014-10-06,253.96,254.49,251.94,253.59,107877,MTD
2014-10-07,252.04,252.98,248.47,248.52,76724,MTD
2014-10-08,248.77,252.935,246.32,252.61,98753,MTD
2014-10-09,251.66,252.53,246.31,247.26,128407,MTD
2014-10-10,247.96,248.47,239.84,240.27,165162,MTD
2014-10-13,240.6,242.31,236.17,236.65,129323,MTD
2014-10-14,237.26,239.69,236.02,236.42,134567,MTD
2014-10-15,232.63,235.87,229.6,233.85,253866,MTD
2014-10-16,228.9,237.845,228.3,236.64,212083,MTD
2014-10-17,240.0,242.12,239.86,240.92,79878,MTD
2014-10-20,240.03,241.93,237.18,241.65,120319,MTD
2014-10-21,244.95,250.6,244.5101,250.58,118716,MTD
2014-10-22,250.0,250.17,244.73,245.24,132022,MTD
2014-10-23,248.53,251.46,246.74,250.29,62124,MTD
2014-10-24,250.89,253.36,248.96,252.0,83931,MTD
2014-10-27,251.9,253.67,250.08,253.2,87021,MTD
2014-10-28,254.84,257.07,253.01,256.93,69107,MTD
2014-10-29,256.9,257.12,253.0,255.63,100067,MTD
2014-10-30,285.44,290.93,284.9901,290.03,228951,MTD
2014-10-31,261.06,262.13,257.17,258.47,136592,MTD
2014-11-03,258.37,261.66,257.71,259.63,170869,MTD
2014-11-04,259.7,261.33,257.8201,259.81,77331,MTD
2014-11-05,260.82,261.5,258.82,259.79,130809,MTD
2014-11-06,259.73,263.98,258.74,263.62,172900,MTD
2014-11-07,272.0,278.08,269.26,277.69,218611,MTD
2014-11-10,277.5,280.76,276.05,280.28,277203,MTD
2014-11-11,280.41,288.56,279.08,287.03,273709,MTD
2014-11-12,285.41,287.68,283.08,284.7,154394,MTD
2014-11-13,285.44,290.93,284.9901,290.03,228951,MTD
2014-11-14,289.64,290.65,285.58,288.27,137726,MTD
2014-11-17,289.63,293.03,287.62,288.97,208172,MTD
2014-11-18,288.25,293.67,288.25,291.65,198821,MTD
2014-11-19,291.47,293.31,290.58,292.41,96934,MTD
2014-11-20,290.3,293.46,290.3,292.51,110164,MTD
2014-11-21,294.4,295.83,292.8,293.54,114689,MTD
2014-11-24,293.62,297.35,293.62,296.89,152088,MTD
2014-11-25,298.83,300.31,295.5,295.93,150265,MTD
2014-11-26,296.36,296.67,292.63,294.08,129414,MTD
2014-11-28,292.53,295.29,292.21,293.26,67403,MTD
2014-12-01,291.3,294.47,290.21,292.04,174445,MTD
2014-12-02,292.81,296.48,292.81,294.79,138337,MTD
2014-12-03,293.57,298.65,293.0,298.43,91695,MTD
2014-12-04,298.86,300.325,296.91,298.11,160120,MTD
2014-12-05,298.03,299.26,294.16,295.7,169416,MTD
2014-12-08,294.39,298.39,291.55,292.0,155706,MTD
2014-12-09,288.58,293.21,288.58,292.68,208334,MTD
2014-12-10,292.22,293.77,285.615,286.65,191001,MTD
2014-12-11,290.07,294.4,288.22,290.34,129940,MTD
2014-12-12,288.11,291.585,287.24,287.7,97074,MTD
2014-12-15,289.25,290.66,278.46,281.13,215886,MTD
2014-12-16,279.15,283.686,279.01,279.17,133994,MTD
2014-12-17,279.73,290.51,278.68,290.15,242177,MTD
2014-12-18,288.5,296.06,288.5,295.82,135546,MTD
2014-12-19,295.73,301.55,294.26,300.36,263893,MTD
2014-12-22,301.31,301.88,296.92,301.14,113934,MTD
2014-12-23,303.89,303.98,299.97,301.05,135194,MTD
2014-12-24,302.23,304.24,301.24,302.88,40862,MTD
2014-12-26,303.14,305.61,302.99,304.33,54241,MTD
2014-12-29,303.48,306.92,302.99,305.89,67773,MTD
2014-12-30,305.2,306.91,303.7701,305.44,60508,MTD
2014-12-31,305.27,308.67,302.405,302.46,108918,MTD
2015-01-02,303.2,306.91,299.07,301.95,64657,MTD
2015-01-05,299.61,300.74,294.62,295.45,99456,MTD
2015-01-06,295.12,297.7299,288.94,291.12,145193,MTD
2015-01-07,295.39,296.62,293.52,296.49,145503,MTD
2015-01-08,299.96,303.8399,298.59,300.72,129843,MTD
2015-01-09,301.68,302.7,297.86,299.28,65467,MTD
2015-01-12,299.67,299.67,294.75,296.32,86936,MTD
2015-01-13,298.26,303.46,292.98,296.64,87928,MTD
2015-01-14,293.82,298.19,291.96,297.19,83278,MTD
2015-01-15,297.25,297.25,286.35,289.09,273424,MTD
2015-01-16,287.95,292.52,287.89,292.0,203751,MTD
2015-01-20,293.86,296.0,289.59,294.55,153251,MTD
2015-01-21,295.11,297.43,293.07,295.77,100854,MTD
2015-01-22,298.02,307.65,294.37,304.77,154213,MTD
2015-01-23,304.56,305.38,302.39,303.05,118304,MTD
2015-01-26,301.62,303.98,298.89,303.5,118221,MTD
2015-01-27,299.99,301.81,296.365,298.5,132533,MTD
2015-01-28,300.75,306.36,298.92,299.77,125939,MTD
2015-01-29,299.21,306.61,296.49,305.56,150042,MTD
2015-01-30,304.22,305.99,299.23,303.95,187788,MTD
2015-02-02,304.93,308.15,300.805,307.08,256046,MTD
2015-02-03,308.3,312.21,306.06,311.29,192092,MTD
2015-02-04,311.28,312.902,308.31,310.49,161304,MTD
2015-02-05,313.01,314.07,309.79,311.27,175968,MTD
2015-02-06,328.0,328.0,306.9,308.91,237546,MTD
2015-02-09,305.95,308.09,302.89,304.84,196037,MTD
2015-02-10,305.77,307.05,302.02,302.88,165347,MTD
2015-02-11,302.95,305.98,301.96,303.42,107964,MTD
2015-02-12,305.83,308.575,305.83,307.13,151258,MTD
2015-02-13,306.73,308.91,305.64,307.0,111656,MTD
2015-02-17,306.52,310.25,305.02,309.13,147286,MTD
2015-02-18,308.04,311.94,306.32,310.0,111847,MTD
2015-02-19,309.39,311.99,308.43,309.22,98328,MTD
2015-02-20,308.44,314.19,306.48,313.63,90520,MTD
2015-02-23,313.63,314.95,310.8,312.47,80474,MTD
2015-02-24,312.75,314.75,312.22,313.04,76860,MTD
2015-02-25,313.09,318.61,311.57,316.92,113167,MTD
2015-02-26,315.89,317.55,314.295,314.66,83589,MTD
2015-02-27,313.81,316.19,313.685,314.17,73900,MTD
2015-03-02,314.07,318.25,311.65,317.52,113917,MTD
2015-03-03,317.22,317.96,311.67,315.19,100208,MTD
2015-03-04,312.74,315.16,309.83,312.98,93683,MTD
2015-03-05,313.5,314.78,311.45,313.66,209166,MTD
2015-03-06,312.58,314.27,310.532,310.97,141648,MTD
2015-03-09,308.93,312.62,308.74,310.38,130540,MTD
2015-03-10,308.15,309.61,305.52,306.27,144958,MTD
2015-03-11,306.74,310.57,305.885,309.46,114661,MTD
2015-03-12,312.07,317.92,311.68,317.09,88613,MTD
2015-03-13,317.03,318.75,313.01,314.65,118055,MTD
2015-03-16,317.57,322.04,316.49,320.73,113759,MTD
2015-03-17,318.22,320.89,316.08,320.54,182633,MTD
2015-03-18,316.2,326.57,316.2,324.39,130395,MTD
2015-03-19,327.96,332.47,325.07,330.71,166751,MTD
2015-03-20,331.83,332.45,330.26,331.84,249270,MTD
2015-03-23,332.42,333.45,328.51,328.67,79645,MTD
2015-03-24,327.77,329.46,324.87,325.17,111164,MTD
2015-03-25,325.31,327.6521,320.09,320.4,80567,MTD
2015-03-26,318.61,320.84,318.15,318.88,84417,MTD
2015-03-27,319.62,324.55,318.64,323.29,60493,MTD
2015-03-30,323.89,327.67,323.57,324.83,111004,MTD
2015-03-31,321.92,331.02,321.92,328.65,156118,MTD
2015-04-01,327.42,327.42,320.54,325.09,127450,MTD
2015-04-02,323.31,326.7,319.7,321.47,141823,MTD
2015-04-06,320.29,327.02,320.29,326.16,151764,MTD
2015-04-07,326.5,329.705,322.88,322.9,114238,MTD
2015-04-08,322.9,327.46,322.42,326.77,126549,MTD
2015-04-09,325.95,329.42,324.26,329.23,122246,MTD
2015-04-10,331.17,332.13,327.13,331.15,71748,MTD
2015-04-13,331.34,333.47,327.1,327.6,103591,MTD
2015-04-14,327.74,328.135,323.71,324.5,89612,MTD
2015-04-15,325.41,328.26,325.27,327.09,73694,MTD
2015-04-16,327.48,327.58,324.55,325.74,54936,MTD
2015-04-17,324.28,325.24,319.04,320.54,112521,MTD
2015-04-20,321.84,325.01,320.68,323.19,104175,MTD
2015-04-21,325.08,325.08,322.52,323.48,46639,MTD
2015-04-22,322.6,324.53,320.275,324.14,71067,MTD
2015-04-23,324.24,326.65,323.07,324.36,63163,MTD
2015-04-24,324.52,326.47,321.41,322.06,61962,MTD
2015-04-27,322.56,324.85,319.25,320.02,88496,MTD
2015-04-28,320.08,323.74,317.82,322.43,70626,MTD
2015-04-29,321.4,322.84,318.17,320.56,125365,MTD
2015-04-30,318.08,323.77,315.19,317.01,185474,MTD
2015-05-01,318.18,322.12,317.31,320.5,149409,MTD
2015-05-04,320.97,324.25,320.97,324.04,85221,MTD
2015-05-05,322.59,324.87,318.95,321.23,146100,MTD
2015-05-06,321.32,323.68,319.275,323.39,156845,MTD
2015-05-07,324.53,325.75,319.72,321.89,145248,MTD
2015-05-08,338.25,338.49,324.66,326.29,338248,MTD
2015-05-11,325.04,327.4599,323.65,325.02,183740,MTD
2015-05-12,323.87,324.6,321.32,321.61,192241,MTD
2015-05-13,323.33,326.0,320.59,323.42,192875,MTD
2015-05-14,324.81,325.62,322.72,325.6,139538,MTD
2015-05-15,326.57,327.61,323.74,325.62,130325,MTD
2015-05-18,324.25,328.215,324.02,327.55,126672,MTD
2015-05-19,328.01,330.48,326.37,329.59,127897,MTD
2015-05-20,329.59,332.23,327.86,331.3,109473,MTD
2015-05-21,331.6,333.2,328.2,330.84,142951,MTD
2015-05-22,330.44,331.55,328.6,330.59,110284,MTD
2015-05-26,328.3,328.3,324.03,325.28,146508,MTD
2015-05-27,326.73,330.21,326.65,330.02,129628,MTD
2015-05-28,329.44,331.21,327.63,328.18,126642,MTD
2015-05-29,326.42,328.11,324.0,324.68,171028,MTD
2015-06-01,325.16,327.71,321.8,325.61,132173,MTD
2015-06-02,324.94,330.99,322.99,329.21,137616,MTD
2015-06-03,331.18,336.4,329.53,336.13,185526,MTD
2015-06-04,334.76,336.58,329.14,329.89,112745,MTD
2015-06-05,329.1,330.78,328.0301,329.66,150346,MTD
2015-06-08,329.46,331.09,327.55,328.32,83301,MTD
2015-06-09,329.48,333.29,327.58,332.66,138792,MTD
2015-06-10,333.62,338.02,333.62,336.89,118123,MTD
2015-06-11,337.75,340.25,337.2,340.09,138816,MTD
2015-06-12,338.87,340.05,335.9,337.54,87907,MTD
2015-06-15,336.48,337.59,331.34,336.61,109740,MTD
2015-06-16,335.61,340.02,335.61,339.41,159286,MTD
2015-06-17,340.58,343.52,338.89,343.14,131664,MTD
2015-06-18,342.91,346.67,341.15,342.04,192915,MTD
2015-06-19,343.08,343.08,337.98,338.0,144793,MTD
2015-06-22,340.71,343.68,338.65,343.29,243745,MTD
2015-06-23,343.34,345.65,341.97,343.44,113007,MTD
2015-06-24,343.73,344.85,341.07,342.45,143495,MTD
2015-06-25,342.76,343.425,337.29,342.48,163310,MTD
2015-06-26,343.48,346.14,340.47,343.12,225384,MTD
2015-06-29,340.75,342.79,337.86,339.0,171146,MTD
2015-06-30,342.0,342.369,338.73,341.46,133789,MTD
2015-07-01,343.96,348.27,341.96,344.96,229484,MTD
2015-07-02,345.52,346.8,342.87,346.46,112941,MTD
2015-07-06,343.93,348.87,341.85,346.13,111482,MTD
2015-07-07,346.85,346.85,341.7,345.28,183722,MTD
2015-07-08,342.49,343.255,327.74,329.01,486320,MTD
2015-07-09,333.43,333.43,327.93,329.1,150986,MTD
2015-07-10,331.61,335.58,331.11,334.64,138926,MTD
2015-07-13,337.2,340.29,335.96,339.79,149837,MTD
2015-07-14,340.79,342.74,339.82,341.88,120817,MTD
2015-07-15,342.96,343.35,339.49,340.87,160667,MTD
2015-07-16,343.23,345.98,340.54,345.67,262524,MTD
2015-07-17,345.57,346.61,343.56,345.01,131007,MTD
2015-07-20,346.01,350.11,344.9873,346.92,202690,MTD
2015-07-21,345.95,348.3,339.03,341.0,295768,MTD
2015-07-22,340.73,347.0,339.72,340.35,237934,MTD
2015-07-23,341.35,342.9,336.83,337.52,194948,MTD
2015-07-24,337.6,340.91,334.58,335.73,157110,MTD
2015-07-27,334.0,334.0,328.295,329.57,291410,MTD
2015-07-28,332.25,336.92,329.76,334.99,198020,MTD
2015-07-29,334.66,341.26,333.11,337.75,132031,MTD
2015-07-30,337.64,344.26,334.111,340.38,159149,MTD
2015-07-31,336.97,338.0,327.43,337.6,451493,MTD
2015-08-03,338.41,339.54,330.94,332.99,215137,MTD
2015-08-04,332.51,335.52,328.99,330.0,147949,MTD
2015-08-05,332.08,334.91,330.03,332.96,160766,MTD
2015-08-06,332.48,335.8,326.0,327.1,157666,MTD
2015-08-07,327.37,329.67,324.09,329.33,180498,MTD
2015-08-10,329.21,336.0,329.21,334.12,192522,MTD
2015-08-11,329.5,330.99,325.1,327.5,226933,MTD
2015-08-12,325.0,327.71,316.0,319.41,341889,MTD
2015-08-13,318.85,325.055,318.85,321.61,169923,MTD
2015-08-14,320.8,324.0,318.44,322.03,113197,MTD
2015-08-17,320.61,327.31,318.1,326.6,90965,MTD
2015-08-18,326.5,329.93,323.32,325.11,121543,MTD
2015-08-19,323.22,324.11,318.87,320.92,118556,MTD
2015-08-20,317.71,323.53,310.74,311.29,187955,MTD
2015-08-21,306.67,310.86,302.42,304.76,340653,MTD
2015-08-24,288.28,301.04,280.5496,291.08,443628,MTD
2015-08-25,298.98,300.29,285.58,287.67,337029,MTD
2015-08-26,294.76,301.56,288.33,298.95,293685,MTD
2015-08-27,302.96,306.09,298.66,305.69,147372,MTD
2015-08-28,304.17,306.61,299.66,300.2,217421,MTD
2015-08-31,299.8,300.38,294.81,296.55,235393,MTD
2015-09-01,289.69,292.76,285.97,286.79,247710,MTD
2015-09-02,292.69,297.18,287.03,297.18,173907,MTD
2015-09-03,297.64,301.04,294.14,296.27,150444,MTD
2015-09-04,293.24,295.95,288.48,288.99,307776,MTD
2015-09-08,297.25,301.55,294.71,298.25,223869,MTD
2015-09-09,302.04,304.63,296.995,298.09,249218,MTD
2015-09-10,295.0,296.84,289.18,290.96,373325,MTD
2015-09-11,290.51,302.41,287.78,299.77,396383,MTD
2015-09-14,299.34,300.0199,293.89,294.5,195818,MTD
2015-09-15,295.5,298.46,293.44,296.4,130236,MTD
2015-09-16,297.16,302.23,294.67,299.86,148394,MTD
2015-09-17,300.41,306.4,297.88,303.14,188176,MTD
2015-09-18,300.69,301.03,292.92,293.45,432051,MTD
2015-09-21,294.19,298.28,291.41,292.33,166913,MTD
2015-09-22,288.46,291.255,284.62,285.57,358496,MTD
2015-09-23,285.79,287.5,280.95,281.73,285825,MTD
2015-09-24,278.91,281.225,276.363,279.18,271874,MTD
2015-09-25,281.42,285.0,277.54,281.09,237197,MTD
2015-09-28,278.71,282.2,275.3,277.62,208641,MTD
2015-09-29,277.72,283.43,277.2005,282.43,268029,MTD
2015-09-30,285.81,288.24,282.89,284.74,319036,MTD
2015-10-01,285.12,288.04,281.55,284.19,231823,MTD
2015-10-02,280.83,290.26,280.28,290.21,94386,MTD
2015-10-05,292.97,295.9,286.51,289.78,222951,MTD
2015-10-06,288.5,288.51,279.31,284.46,277612,MTD
2015-10-07,285.23,292.65,283.67,287.6,415196,MTD
2015-10-08,286.5,293.468,284.51,292.17,168737,MTD
2015-10-09,292.6,295.2,290.06,293.71,166568,MTD
2015-10-12,293.7,297.77,292.27,295.52,119027,MTD
2015-10-13,293.3,297.79,290.29,291.19,98009,MTD
2015-10-14,290.78,292.93,282.35,283.27,259988,MTD
2015-10-15,284.42,288.32,282.05,288.01,216097,MTD
2015-10-16,289.01,292.35,286.18,291.33,153547,MTD
2015-10-19,290.94,295.83,290.03,291.4,137194,MTD
2015-10-20,290.94,296.11,290.73,294.43,170886,MTD
2015-10-21,296.28,300.03,292.86,293.13,222587,MTD
2015-10-22,294.26,302.4,294.26,300.44,274840,MTD
2015-10-23,303.61,306.22,300.45,304.27,185215,MTD
2015-10-26,302.75,302.75,297.73,300.68,186399,MTD
2015-10-27,300.4,305.84,297.02,300.57,204788,MTD
2015-10-28,301.9,307.69,299.88,307.37,180518,MTD
2015-10-29,305.46,311.24,305.46,309.43,209546,MTD
2015-10-30,309.62,312.52,307.26,310.99,212965,MTD
2015-11-02,311.37,314.395,310.25,313.08,158791,MTD
2015-11-03,311.49,315.465,310.605,314.25,553966,MTD
2015-11-04,314.47,315.73,311.73,312.88,176831,MTD
2015-11-05,314.0,315.48,310.62,312.36,283367,MTD
2015-11-06,325.0,334.44,316.19,327.66,361950,MTD
2015-11-09,326.97,330.48,323.31,328.09,246376,MTD
2015-11-10,326.87,332.23,325.8101,331.7,229447,MTD
2015-11-11,333.24,336.62,332.1,332.83,225886,MTD
2015-11-12,330.52,333.39,324.99,325.11,160977,MTD
2015-11-13,325.27,330.16,323.94,328.19,164997,MTD
2015-11-16,326.72,333.55,326.72,333.05,173720,MTD
2015-11-17,333.08,339.0,331.85,336.32,170771,MTD
2015-11-18,337.8,341.79,334.1,341.14,218252,MTD
2015-11-19,340.48,341.74,337.15,340.0,155447,MTD
2015-11-20,340.0,347.055,338.29,343.57,191661,MTD
2015-11-23,343.57,343.61,336.9,340.57,196529,MTD
2015-11-24,337.56,340.52,334.93,340.15,183004,MTD
2015-11-25,339.49,342.0699,338.14,340.0,164053,MTD
2015-11-27,340.82,345.1599,339.45,344.77,103870,MTD
2015-11-30,344.11,345.445,341.235,342.78,171803,MTD
2015-12-01,344.49,346.435,339.55,342.17,175318,MTD
2015-12-02,341.23,344.32,335.31,336.12,198118,MTD
2015-12-03,336.48,338.2,330.02,332.17,250624,MTD
2015-12-04,332.35,341.045,331.83,338.72,207028,MTD
2015-12-07,337.19,339.92,335.4,338.66,137073,MTD
2015-12-08,338.06,339.95,330.58,334.36,274370,MTD
2015-12-09,332.63,335.65,328.02,331.53,222706,MTD
2015-12-10,331.42,336.6,325.4,333.63,134803,MTD
2015-12-11,330.2,332.47,327.93,330.38,148592,MTD
2015-12-14,329.67,334.83,329.64,334.45,178587,MTD
2015-12-15,336.67,339.79,332.89,336.18,138884,MTD
2015-12-16,338.99,341.23,335.88,340.7,177489,MTD
2015-12-17,340.81,343.79,332.06,332.06,164170,MTD
2015-12-18,331.87,335.05,329.28,331.06,332431,MTD
2015-12-21,332.57,337.26,330.125,332.73,142875,MTD
2015-12-22,333.6,339.17,331.16,337.11,132898,MTD
2015-12-23,338.67,341.3,336.6,340.02,140135,MTD
2015-12-24,339.5,342.62,337.67,341.86,48397,MTD
2015-12-28,340.4,343.92,339.5528,343.46,101173,MTD
2015-12-29,345.3,348.39,345.23,345.75,90141,MTD
2015-12-30,345.53,347.22,343.3,344.14,59404,MTD
2015-12-31,342.52,344.715,338.72,339.13,83849,MTD
2016-01-04,333.07,334.77,325.71,329.34,210604,MTD
2016-01-05,330.29,336.8,328.7,331.38,131832,MTD
2016-01-06,328.24,331.34,322.37,324.74,194999,MTD
2016-01-07,318.79,320.36,314.865,315.73,229581,MTD
2016-01-08,318.72,321.4,313.35,313.93,210090,MTD
2016-01-11,315.39,319.9899,308.78,310.86,216054,MTD
2016-01-12,312.38,317.5,310.46,317.02,340046,MTD
2016-01-13,318.4,326.64,310.635,311.58,161946,MTD
2016-01-14,312.33,316.605,309.03,310.66,184214,MTD
2016-01-15,303.0,314.48,301.34,313.62,309025,MTD
2016-01-19,316.45,316.9,305.12,308.43,218316,MTD
2016-01-20,304.53,309.515,298.02,307.45,263180,MTD
2016-01-21,307.9,309.5,302.85,307.08,172485,MTD
2016-01-22,310.1,323.15,310.1,316.25,335970,MTD
2016-01-25,316.09,319.35,314.21,316.02,203432,MTD
2016-01-26,316.41,317.2075,313.78,315.23,153747,MTD
2016-01-27,314.28,316.82,310.815,312.85,208159,MTD
2016-01-28,315.39,315.39,306.39,307.4,220806,MTD
2016-01-29,308.39,313.31,307.606,312.85,669062,MTD
2016-02-01,310.29,319.06,310.29,317.32,306353,MTD
2016-02-02,314.48,316.15,310.95,311.72,183077,MTD
2016-02-03,312.42,313.87,303.08,309.26,357594,MTD
2016-02-04,308.18,318.08,307.08,313.98,425253,MTD
2016-02-05,313.68,322.24,307.0,311.68,487232,MTD
2016-02-08,308.43,309.7,292.8905,298.14,346800,MTD
2016-02-09,294.97,308.705,291.325,307.0,301346,MTD
2016-02-10,309.67,315.14,306.8941,307.56,199083,MTD
2016-02-11,301.95,304.55,295.89,299.31,196121,MTD
2016-02-12,301.31,307.07,299.53,307.07,131236,MTD
2016-02-16,310.26,314.43,308.575,312.69,165866,MTD
2016-02-17,314.0,321.81,313.34,321.43,195817,MTD
2016-02-18,321.41,321.98,315.03,316.8,151349,MTD
2016-02-19,314.57,322.14,314.57,322.14,164301,MTD
2016-02-22,325.69,325.98,321.87,324.08,162116,MTD
2016-02-23,322.96,329.83,314.7,316.34,167593,MTD
2016-02-24,313.72,316.39,309.92,315.25,130531,MTD
2016-02-25,317.21,319.44,314.07,318.03,101705,MTD
2016-02-26,318.94,320.55,316.63,316.75,88492,MTD
2016-02-29,317.06,319.09,314.69,314.91,189811,MTD
2016-03-01,316.57,331.9,316.57,329.41,236427,MTD
2016-03-02,329.0,331.71,325.0,330.0,177689,MTD
2016-03-03,329.81,333.26,328.7,332.45,138435,MTD
2016-03-04,331.62,337.75,326.7,334.48,155328,MTD
2016-03-07,333.2,336.44,331.33,335.95,124320,MTD
2016-03-08,331.21,336.4,330.43,334.53,207932,MTD
2016-03-09,335.77,335.77,327.77,329.87,192820,MTD
2016-03-10,331.9,335.56,325.7,329.29,130148,MTD
2016-03-11,332.26,337.555,332.1,335.7,76227,MTD
2016-03-14,335.49,338.58,328.1,333.69,141130,MTD
2016-03-15,331.92,334.325,329.3,332.73,94219,MTD
2016-03-16,332.45,337.44,332.44,336.74,81939,MTD
2016-03-17,337.08,337.14,332.43,332.49,160556,MTD
2016-03-18,331.34,338.43,331.34,334.92,331219,MTD
2016-03-21,334.43,336.61,332.82,334.82,109101,MTD
2016-03-22,332.04,338.9449,332.04,336.86,95726,MTD
2016-03-23,337.33,339.75,335.12,337.18,111688,MTD
2016-03-24,335.24,338.38,334.53,337.89,77507,MTD
2016-03-28,339.06,342.57,338.36,342.04,136326,MTD
2016-03-29,340.55,348.43,340.55,347.09,172396,MTD
2016-03-30,348.94,349.0,340.61,343.24,111815,MTD
2016-03-31,343.53,345.8,340.78,344.76,123820,MTD
2016-04-01,342.33,350.92,342.05,349.9,178271,MTD
2016-04-04,350.61,353.86,348.85,350.59,126387,MTD
2016-04-05,350.07,359.62,345.505,348.39,113529,MTD
2016-04-06,349.79,357.01,348.52,356.5,245313,MTD
2016-04-07,354.05,355.95,344.01,347.76,197205,MTD
2016-04-08,351.39,353.84,349.03,350.28,118137,MTD
2016-04-11,351.63,355.745,346.92,350.67,134284,MTD
2016-04-12,350.65,355.61,349.35,354.08,108598,MTD
2016-04-13,356.26,361.48,350.22,359.34,126551,MTD
2016-04-14,359.14,363.428,355.275,358.95,82904,MTD
2016-04-15,358.7,361.9099,354.72,360.29,152574,MTD
2016-04-18,359.7,365.26,357.585,361.23,102826,MTD
2016-04-19,361.07,362.78,359.96,362.18,83226,MTD
2016-04-20,361.44,364.07,352.71,359.71,224466,MTD
2016-04-21,362.36,368.41,356.85,365.14,126764,MTD
2016-04-22,366.68,367.84,361.62,365.71,113560,MTD
2016-04-25,364.27,365.54,357.37,361.45,181840,MTD
2016-04-26,363.57,363.57,359.27,361.66,112891,MTD
2016-04-27,362.97,366.97,360.77,365.49,95084,MTD
2016-04-28,363.68,367.09,357.5,359.32,168495,MTD
2016-04-29,357.08,360.07,353.98,357.95,144467,MTD
2016-05-02,358.23,363.83,357.78,362.99,135793,MTD
2016-05-03,359.25,360.825,356.77,359.13,84191,MTD
2016-05-04,357.78,357.78,351.14,354.69,159510,MTD
2016-05-05,357.13,364.05,356.16,364.05,241012,MTD
2016-05-06,362.59,363.14,348.0,357.26,313161,MTD
2016-05-09,356.7,362.639,356.7,359.94,173134,MTD
2016-05-10,361.68,367.19,353.53,366.42,221700,MTD
2016-05-11,363.96,366.49,361.1,363.42,225253,MTD
2016-05-12,365.25,370.1,363.33,369.23,288215,MTD
2016-05-13,367.31,372.0,362.14,367.93,270830,MTD
2016-05-16,368.21,371.98,366.65,369.89,154322,MTD
2016-05-17,370.4,373.47,363.3,365.65,213277,MTD
2016-05-18,363.88,371.28,362.66,367.82,144443,MTD
2016-05-19,367.52,375.73,360.8,363.35,262117,MTD
2016-05-20,365.37,369.33,360.81,364.05,348741,MTD
2016-05-23,365.24,369.1,362.36,366.21,230295,MTD
2016-05-24,366.71,371.8,365.01,371.16,260682,MTD
2016-05-25,371.0,374.64,368.03,368.57,193268,MTD
2016-05-26,368.16,371.98,367.395,370.19,214701,MTD
2016-05-27,371.85,373.73,369.76,371.61,139420,MTD
2016-05-31,373.8,375.49,370.97,375.32,255382,MTD
2016-06-01,373.1,377.78,368.64,375.94,157134,MTD
2016-06-02,376.83,377.58,374.54,377.37,125202,MTD
2016-06-03,376.17,376.17,372.02,374.1,217809,MTD
2016-06-06,375.7,378.73,372.909,377.99,154056,MTD
2016-06-07,378.38,378.97,376.125,377.58,118288,MTD
2016-06-08,377.51,385.0,376.07,384.05,275726,MTD
2016-06-09,383.22,386.68,379.67,385.5,162672,MTD
2016-06-10,381.28,383.08,377.11,377.69,214475,MTD
2016-06-13,374.16,380.1999,371.2,375.1,152740,MTD
2016-06-14,373.66,375.6,371.57,373.3,95698,MTD
2016-06-15,375.39,377.58,372.07,372.3,78755,MTD
2016-06-16,370.69,375.26,368.61,374.45,83818,MTD
2016-06-17,373.33,376.125,367.48,369.82,205757,MTD
2016-06-20,374.12,377.74,374.12,375.99,107874,MTD
2016-06-21,376.54,377.94,373.29,374.74,119261,MTD
2016-06-22,375.6,383.56,374.61,377.94,106758,MTD
2016-06-23,377.14,382.02,375.86,381.56,172302,MTD
2016-06-24,366.2,373.87,360.55,361.6,351501,MTD
2016-06-27,358.79,362.69,343.61,348.52,381358,MTD
2016-06-28,351.95,357.75,348.99,357.5,192766,MTD
2016-06-29,361.6,362.568,357.26,360.65,152229,MTD
2016-06-30,360.52,364.95,359.49,364.92,361398,MTD
2016-07-01,365.01,371.74,365.01,368.96,134221,MTD
2016-07-05,365.12,369.87,361.75,363.19,204790,MTD
2016-07-06,359.83,367.85,357.57,366.61,133674,MTD
2016-07-07,366.34,367.92,363.45,366.75,94531,MTD
2016-07-08,370.87,377.19,370.87,373.03,113935,MTD
2016-07-11,375.86,377.33,372.47,375.32,105949,MTD
2016-07-12,378.32,381.98,377.93,379.11,133653,MTD
2016-07-13,378.15,381.49,378.15,379.43,88504,MTD
2016-07-14,383.38,386.51,383.19,385.17,153394,MTD
2016-07-15,386.0,387.77,384.46,385.09,67652,MTD
2016-07-18,385.86,387.1672,382.38,384.47,118962,MTD
2016-07-19,382.96,385.079,381.35,385.04,98928,MTD
2016-07-20,386.81,391.18,386.33,389.47,82315,MTD
2016-07-21,387.68,389.18,382.5,385.26,111801,MTD
2016-07-22,384.57,388.35,381.97,387.08,76372,MTD
2016-07-25,387.61,387.61,380.35,383.64,67199,MTD
2016-07-26,383.71,390.22,383.71,387.98,185604,MTD
2016-07-27,387.64,393.68,386.63,391.02,119994,MTD
2016-07-28,392.1,400.67,390.1095,397.69,195619,MTD
2016-07-29,401.33,412.48,399.87,411.21,264419,MTD
2016-08-01,410.93,416.75,409.26,410.74,155573,MTD
2016-08-02,411.36,411.36,400.17,400.32,243507,MTD
2016-08-03,399.07,400.99,397.56,398.98,198444,MTD
2016-08-04,398.43,400.0,395.73,396.14,212459,MTD
2016-08-05,397.06,399.58,395.16,398.93,195399,MTD
2016-08-08,399.86,400.15,397.09,398.45,156312,MTD
2016-08-09,398.02,401.15,398.01,400.05,92127,MTD
2016-08-10,400.42,403.19,398.32,401.87,134023,MTD
2016-08-11,404.04,406.255,401.98,403.4,92407,MTD
2016-08-12,401.05,404.01,399.62,399.93,127567,MTD
2016-08-15,401.7,403.68,399.61,403.33,106830,MTD
2016-08-16,402.64,404.555,399.4,399.86,89319,MTD
2016-08-17,400.84,402.62,398.67,401.1,102556,MTD
2016-08-18,400.2,406.48,400.2,405.49,167674,MTD
2016-08-19,404.73,410.38,402.21,407.97,207803,MTD
2016-08-22,405.97,409.91,405.35,408.72,118528,MTD
2016-08-23,409.46,413.8,409.46,410.6,151838,MTD
2016-08-24,408.99,409.66,402.215,402.94,75968,MTD
2016-08-25,403.39,408.985,401.95,405.02,137425,MTD
2016-08-26,407.0,415.0,406.29,409.45,341884,MTD
2016-08-29,408.68,412.43,406.915,408.07,189592,MTD
2016-08-30,406.76,408.45,402.6,404.33,268453,MTD
2016-08-31,408.48,408.48,402.01,403.07,346039,MTD
2016-09-01,404.08,407.31,401.2501,404.72,258803,MTD
2016-09-02,408.22,408.89,401.55,401.55,5345986,MTD
2016-09-06,402.5,406.41,399.41,404.81,345670,MTD
2016-09-07,405.73,406.95,402.215,406.8,354365,MTD
2016-09-08,405.87,409.2,401.62,402.54,395503,MTD
2016-09-09,399.1,399.99,388.69,388.8,256742,MTD
2016-09-12,387.25,396.06,386.01,395.56,528841,MTD
2016-09-13,392.43,396.2,388.15,394.66,350949,MTD
2016-09-14,395.44,396.77,393.77,395.35,200766,MTD
2016-09-15,396.88,401.07,395.55,399.07,146892,MTD
2016-09-16,399.18,402.341,394.49,399.78,249478,MTD
2016-09-19,400.05,402.56,397.64,400.26,291844,MTD
2016-09-20,402.48,403.89,399.895,400.88,198819,MTD
2016-09-21,402.52,403.5,396.64,403.07,212274,MTD
2016-09-22,406.33,411.72,403.55,411.17,269977,MTD
2016-09-23,407.68,410.95,407.16,408.17,240475,MTD
2016-09-26,406.61,410.65,406.08,409.78,223558,MTD
2016-09-27,410.64,414.2,409.66,414.05,215834,MTD
2016-09-28,415.81,416.15,408.81,414.38,238081,MTD
2016-09-29,412.6,412.7,406.35,407.33,168970,MTD
2016-09-30,408.73,421.24,408.4301,419.83,363272,MTD
2016-10-03,418.01,420.18,417.0,418.86,231090,MTD
2016-10-04,420.19,420.79,413.91,415.84,215252,MTD
2016-10-05,416.84,418.36,414.41,416.67,180450,MTD
2016-10-06,416.51,418.935,413.285,418.82,127030,MTD
2016-10-07,418.49,418.49,414.12,417.0,153262,MTD
2016-10-10,420.55,424.13,419.88,423.46,166030,MTD
2016-10-11,422.51,422.51,409.55,411.44,198824,MTD
2016-10-12,411.76,411.76,409.38,410.28,167929,MTD
2016-10-13,407.63,407.63,403.05,405.68,194084,MTD
2016-10-14,409.64,410.395,405.55,406.61,175392,MTD
2016-10-17,404.97,409.48,403.5005,409.11,229112,MTD
2016-10-18,413.36,416.27,408.85,410.07,154249,MTD
2016-10-19,410.3,411.97,408.455,411.34,164160,MTD
2016-10-20,410.98,412.68,409.02,410.63,115513,MTD
2016-10-21,408.12,408.175,404.88,407.23,147527,MTD
2016-10-24,414.48,414.99,409.66,414.29,175745,MTD
2016-10-25,412.49,412.49,401.705,401.92,258539,MTD
2016-10-26,401.41,403.12,397.39,399.63,225561,MTD
2016-10-27,402.68,406.58,395.87,397.73,256193,MTD
2016-10-28,397.79,404.0,397.58,400.67,198196,MTD
2016-10-31,402.41,405.59,401.22,404.08,184337,MTD
2016-11-01,404.62,407.21,400.91,402.6,237257,MTD
2016-11-02,401.27,403.82,400.07,401.11,244536,MTD
2016-11-03,401.42,402.41,395.61,397.95,246764,MTD
2016-11-04,415.0,424.39,415.0,420.46,430821,MTD
2016-11-07,425.0,429.65,422.71,429.26,373242,MTD
2016-11-08,429.18,432.0,424.91,429.91,213975,MTD
2016-11-09,434.5,434.5,423.9,426.04,277474,MTD
2016-11-10,429.58,430.64,419.26,425.24,304845,MTD
2016-11-11,421.95,426.36,415.775,422.3,188914,MTD
2016-11-14,427.0,431.99,418.3,419.28,269247,MTD
2016-11-15,419.79,428.03,417.755,426.57,229473,MTD
2016-11-16,427.01,428.375,420.15,421.33,220522,MTD
2016-11-17,420.99,423.1,417.5,418.48,205719,MTD
2016-11-18,417.97,418.8853,412.45,414.97,203262,MTD
2016-11-21,417.35,417.55,411.65,417.12,139746,MTD
2016-11-22,419.51,419.72,413.06,416.2,240645,MTD
2016-11-23,415.79,420.0,413.77,419.85,94073,MTD
2016-11-25,419.76,423.78,418.2,419.15,74314,MTD
2016-11-28,417.67,422.46,414.96,415.81,147273,MTD
2016-11-29,416.86,423.4,415.455,421.7,167962,MTD
2016-11-30,420.51,423.86,412.02,412.02,172225,MTD
2016-12-01,414.42,418.115,407.865,408.9,177575,MTD
2016-12-02,408.12,413.0095,408.12,410.83,168676,MTD
2016-12-05,414.31,415.88,412.05,412.93,159068,MTD
2016-12-06,413.1,419.7399,413.1,418.59,146230,MTD
2016-12-07,417.1,420.98,408.645,419.29,253823,MTD
2016-12-08,417.83,420.84,414.74,418.7,273039,MTD
2016-12-09,418.69,423.93,416.07,421.74,233126,MTD
2016-12-12,418.08,424.13,417.39,423.08,226544,MTD
2016-12-13,425.7,430.555,422.78,425.77,187590,MTD
2016-12-14,425.64,426.86,418.76,419.56,204935,MTD
2016-12-15,419.02,427.09,419.02,425.73,227081,MTD
2016-12-16,425.32,427.89,421.46,421.96,280469,MTD
2016-12-19,420.65,426.65,420.1001,421.25,158828,MTD
2016-12-20,421.13,425.73,421.06,425.4,155027,MTD
2016-12-21,426.23,427.09,422.755,423.06,177971,MTD
2016-12-22,422.45,426.27,419.43,423.07,175238,MTD
2016-12-23,424.17,427.09,423.17,426.07,95113,MTD
2016-12-27,427.59,431.019,427.03,427.33,96220,MTD
2016-12-28,429.23,430.095,418.54,420.58,120468,MTD
2016-12-29,419.92,422.14,418.445,420.32,118046,MTD
2016-12-30,421.98,423.59,417.03,418.56,124183,MTD
2017-01-03,421.93,426.92,420.8,422.35,201233,MTD
2017-01-04,424.41,430.38,421.9,426.72,234994,MTD
2017-01-05,427.45,429.79,421.01,422.52,257653,MTD
2017-01-06,422.53,432.99,422.53,432.56,208265,MTD
2017-01-09,430.5,433.78,425.345,426.38,216819,MTD
2017-01-10,428.79,432.84,424.82,429.94,171424,MTD
2017-01-11,429.76,430.05,421.72,425.74,115424,MTD
2017-01-12,423.53,424.62,421.44,421.92,192978,MTD
2017-01-13,422.94,426.48,421.01,424.45,112373,MTD
2017-01-17,424.27,427.8,420.28,421.74,115712,MTD
2017-01-18,421.06,422.59,417.64,421.73,162830,MTD
2017-01-19,420.55,424.45,415.0,415.72,168873,MTD
2017-01-20,416.54,419.845,413.49,415.0,195399,MTD
2017-01-23,415.97,416.73,408.97,414.52,203009,MTD
2017-01-24,414.98,417.62,410.06,417.5,229495,MTD
2017-01-25,416.46,423.24,416.46,419.34,234975,MTD
2017-01-26,419.62,421.75,416.22,421.22,109617,MTD
2017-01-27,420.27,426.31,419.31,423.13,99529,MTD
2017-01-30,421.0,422.51,415.59,422.06,166948,MTD
2017-01-31,422.35,427.02,420.03,426.63,194766,MTD
2017-02-01,427.12,435.89,427.12,435.5,376322,MTD
2017-02-02,434.42,436.47,430.59,433.64,276207,MTD
2017-02-03,447.9,467.14,443.45,462.67,506405,MTD
2017-02-06,461.81,466.98,457.99,465.84,379775,MTD
2017-02-07,466.49,467.69,458.715,463.23,275677,MTD
2017-02-08,462.33,464.56,459.34,461.37,199511,MTD
2017-02-09,460.8,468.6,460.8,465.43,156724,MTD
2017-02-10,464.64,467.65,461.75,465.4,138539,MTD
2017-02-13,466.44,466.99,462.28,463.85,221180,MTD
2017-02-14,461.43,465.75,460.0,463.31,254050,MTD
2017-02-15,462.28,466.82,460.26,465.23,167081,MTD
2017-02-16,466.8,467.72,462.245,466.28,118154,MTD
2017-02-17,465.71,471.55,464.3,471.55,166443,MTD
2017-02-21,472.22,475.49,470.54,473.71,182794,MTD
2017-02-22,474.2,477.755,472.075,473.47,132994,MTD
2017-02-23,475.98,475.98,470.01,472.62,111599,MTD
2017-02-24,471.96,475.48,470.76,475.46,108126,MTD
2017-02-27,475.9,477.44,474.88,475.35,109725,MTD
2017-02-28,474.15,478.19,473.585,476.22,182431,MTD
2017-03-01,480.0,485.09,477.82,483.65,196312,MTD
2017-03-02,484.42,488.5,480.91,481.49,179000,MTD
2017-03-03,481.13,482.63,478.65,481.71,122806,MTD
2017-03-06,479.3,481.26,478.71,479.59,124728,MTD
2017-03-07,478.97,485.03,475.96,481.3,197382,MTD
2017-03-08,480.78,484.45,480.78,481.91,150908,MTD
2017-03-09,481.01,486.48,481.01,484.04,95034,MTD
2017-03-10,487.44,489.92,483.67,486.9,103612,MTD
2017-03-13,488.04,488.85,483.8,485.45,145891,MTD
2017-03-14,484.99,487.02,478.62,481.37,136462,MTD
2017-03-15,482.18,487.61,481.74,485.5,200869,MTD
2017-03-16,484.32,485.3,479.3,480.16,177622,MTD
2017-03-17,480.79,483.11,478.08,481.83,219112,MTD
2017-03-20,481.88,483.2,479.09,481.07,131961,MTD
2017-03-21,483.25,485.89,472.4,473.36,248338,MTD
2017-03-22,475.12,481.62,471.14,477.38,207606,MTD
2017-03-23,477.1,480.63,475.21,478.27,176764,MTD
2017-03-24,479.3,481.83,476.86,478.59,132483,MTD
2017-03-27,476.83,479.9,474.3,478.94,110916,MTD
2017-03-28,478.26,480.84,476.29,479.54,101465,MTD
2017-03-29,477.48,481.15,476.9,478.14,119965,MTD
2017-03-30,476.3,479.96,476.3,478.69,90534,MTD
2017-03-31,477.51,481.4389,477.51,478.91,156277,MTD
2017-04-03,478.32,481.65,476.11,477.87,159469,MTD
2017-04-04,477.9,480.65,475.52,476.57,117596,MTD
2017-04-05,478.22,482.96,476.6,476.88,207274,MTD
2017-04-06,477.4,481.92,476.44,480.54,107270,MTD
2017-04-07,480.69,484.47,480.209,482.89,140519,MTD
2017-04-10,485.69,488.46,480.8,481.14,194492,MTD
2017-04-11,482.07,483.1,477.02,480.04,88906,MTD
2017-04-12,481.69,481.69,475.92,477.02,181976,MTD
2017-04-13,476.46,479.14,472.44,473.87,113613,MTD
2017-04-17,475.01,481.76,473.55,481.18,97713,MTD
2017-04-18,477.07,480.325,474.32,477.88,115170,MTD
2017-04-19,480.69,494.1,478.31,492.87,282361,MTD
2017-04-20,494.73,494.78,489.12,489.79,194315,MTD
2017-04-21,489.91,493.84,487.71,490.47,156850,MTD
2017-04-24,496.51,499.08,494.59,498.73,108457,MTD
2017-04-25,502.58,511.52,499.91,509.44,191056,MTD
2017-04-26,510.01,515.11,507.91,512.99,164931,MTD
2017-04-27,514.96,518.32,512.985,513.3,106247,MTD
2017-04-28,512.52,514.75,511.39,513.42,120002,MTD
2017-05-01,514.43,519.41,513.65,513.71,185395,MTD
2017-05-02,524.39,524.39,512.475,516.66,186678,MTD
2017-05-03,515.51,515.7,508.24,513.43,153193,MTD
2017-05-04,512.3,520.18,512.3,519.31,208567,MTD
2017-05-05,549.9,566.49,542.22,544.14,419533,MTD
2017-05-08,543.19,546.08,540.775,542.59,194091,MTD
2017-05-09,545.0,548.955,544.43,547.43,169965,MTD
2017-05-10,547.0,554.3799,544.75,552.54,242278,MTD
2017-05-11,548.96,554.11,545.535,552.74,95939,MTD
2017-05-12,550.89,556.99,550.89,556.11,160144,MTD
2017-05-15,556.3,565.05,555.5,564.4,207074,MTD
2017-05-16,564.06,567.12,562.76,565.82,101550,MTD
2017-05-17,561.12,565.2,557.82,558.34,164323,MTD
2017-05-18,558.35,563.63,556.385,561.5,161116,MTD
2017-05-19,563.1,566.3699,559.07,564.09,198894,MTD
2017-05-22,563.95,570.0,563.94,569.8,126872,MTD
2017-05-23,570.0,573.18,565.25,570.75,140924,MTD
2017-05-24,571.41,574.495,569.08,573.85,104175,MTD
2017-05-25,575.0,577.52,573.135,577.1,83047,MTD
2017-05-26,577.0,582.2,577.0,578.4,86277,MTD
2017-05-30,578.4,580.21,575.62,579.85,131156,MTD
2017-05-31,582.83,584.36,579.6843,582.81,231402,MTD
2017-06-01,583.07,589.21,580.34,588.86,139083,MTD
2017-06-02,593.92,598.51,589.66,597.12,147322,MTD
2017-06-05,596.3,597.98,593.2,595.46,112787,MTD
2017-06-06,594.4,597.99,593.06,593.5,168160,MTD
2017-06-07,595.37,601.624,595.37,601.16,109775,MTD
2017-06-08,602.33,604.99,597.65,601.15,113496,MTD
2017-06-09,600.63,604.47,590.005,593.95,109197,MTD
2017-06-12,594.3,594.3,572.75,577.63,300098,MTD
2017-06-13,581.03,586.0,579.22,584.43,253827,MTD
2017-06-14,582.43,586.03,577.94,581.77,165407,MTD
2017-06-15,576.45,584.7,576.45,584.23,215070,MTD
2017-06-16,584.91,589.9,583.85,587.38,217197,MTD
2017-06-19,589.59,597.41,589.59,594.78,195763,MTD
2017-06-20,594.54,596.775,592.1,592.9,174414,MTD
2017-06-21,591.32,599.52,587.29,598.54,194092,MTD
2017-06-22,598.74,599.86,593.0,595.76,191772,MTD
2017-06-23,597.83,601.99,594.305,599.64,187023,MTD
2017-06-26,600.35,601.93,595.92,596.14,183933,MTD
2017-06-27,595.07,596.49,590.4,591.12,108538,MTD
2017-06-28,594.14,596.53,590.3101,594.67,123403,MTD
2017-06-29,594.82,594.82,581.36,583.87,179469,MTD
2017-06-30,585.31,590.65,583.93,588.54,142621,MTD
2017-07-03,593.01,595.01,588.04,588.4,95980,MTD
2017-07-05,587.96,592.56,586.73,588.0,272132,MTD
2017-07-06,586.57,588.45,582.51,584.74,177366,MTD
2017-07-07,587.1,591.91,585.35,588.18,411746,MTD
2017-07-10,589.15,594.25,587.585,593.0,164720,MTD
2017-07-11,594.33,595.65,589.3,592.58,243825,MTD
2017-07-12,595.85,602.89,594.03,602.35,169301,MTD
2017-07-13,606.22,606.64,598.87,603.01,217005,MTD
2017-07-14,603.8,607.51,601.3025,604.76,159579,MTD
2017-07-17,604.91,612.94,603.4725,609.72,231960,MTD
2017-07-18,608.7,612.21,605.41,606.48,169338,MTD
2017-07-19,607.99,611.34,605.87,608.76,122309,MTD
2017-07-20,614.38,614.38,605.75,610.32,132581,MTD
2017-07-21,608.57,616.4,608.57,613.49,106720,MTD
2017-07-24,613.32,616.57,611.3,614.99,76589,MTD
2017-07-25,618.13,618.13,599.84,600.9,206627,MTD
2017-07-26,600.4,603.65,595.8897,597.85,177647,MTD
2017-07-27,598.48,599.39,585.02,595.21,190829,MTD
2017-07-28,588.0,590.68,575.05,578.06,304856,MTD
2017-07-31,580.52,581.31,573.0,573.08,185273,MTD
2017-08-01,577.39,578.0,573.6,576.61,120911,MTD
2017-08-02,577.08,578.55,570.15,577.0,211326,MTD
2017-08-03,577.05,577.97,573.58,577.64,120882,MTD
2017-08-04,577.39,578.0,573.6,576.61,120911,MTD
2017-08-07,576.66,582.08,575.25,581.62,148673,MTD
2017-08-08,581.91,583.97,574.73,575.19,123015,MTD
2017-08-09,575.25,580.26,573.06,575.57,129207,MTD
2017-08-10,573.95,576.93,570.0801,571.25,127783,MTD
2017-08-11,571.92,582.43,571.92,577.58,141233,MTD
2017-08-14,579.41,586.1,579.41,582.08,146968,MTD
2017-08-15,584.18,585.89,576.12,580.78,141664,MTD
2017-08-16,583.12,586.04,579.0,584.96,87203,MTD
2017-08-17,582.33,585.5,573.47,573.84,91813,MTD
2017-08-18,572.56,577.6,570.9,574.64,117773,MTD
2017-08-21,575.0,580.56,572.84,579.95,124381,MTD
2017-08-22,581.79,593.62,580.81,592.68,147720,MTD
2017-08-23,590.57,594.01,586.34,590.01,114840,MTD
2017-08-24,591.54,594.075,587.55,591.83,90390,MTD
2017-08-25,594.09,594.09,587.19,590.38,107074,MTD
2017-08-28,591.94,595.16,589.7601,594.06,67676,MTD
2017-08-29,590.96,594.0,589.13,591.96,110724,MTD
2017-08-30,590.99,598.49,589.78,598.4,107075,MTD
2017-08-31,599.0,607.2799,597.315,605.09,162677,MTD
2017-09-01,606.74,609.0,600.19,602.94,116084,MTD
2017-09-05,599.32,604.76,595.65,603.25,196928,MTD
2017-09-06,605.13,606.7,599.8,605.47,112086,MTD
2017-09-07,606.92,613.6,602.156,611.83,156187,MTD
2017-09-08,610.0,615.26,609.99,612.7,97542,MTD
2017-09-11,615.35,623.94,613.05,623.74,114504,MTD
2017-09-12,624.97,629.63,622.09,629.42,172435,MTD
2017-09-13,627.81,627.81,620.74,623.88,83557,MTD
2017-09-14,622.72,625.4,616.04,624.8,116329,MTD
2017-09-15,621.8,628.2,618.93,626.0,218175,MTD
2017-09-18,628.9,634.09,626.0,633.28,101362,MTD
2017-09-19,634.71,636.54,630.505,632.27,132782,MTD
2017-09-20,632.0,635.25,628.66,635.17,108678,MTD
2017-09-21,631.93,635.29,629.66,631.41,83419,MTD
2017-09-22,629.4,634.3,627.93,632.86,74087,MTD
2017-09-25,631.45,632.04,622.78,625.61,79952,MTD
2017-09-26,630.15,632.38,621.7,625.39,98020,MTD
2017-09-27,629.28,631.38,626.16,628.78,94322,MTD
2017-09-28,628.44,628.53,621.5,624.48,113495,MTD
2017-09-29,623.91,628.53,623.17,626.16,93371,MTD
2017-10-02,630.5,640.98,630.355,635.8,154972,MTD
2017-10-03,637.89,642.1,636.695,639.89,90230,MTD
2017-10-04,638.81,646.37,638.29,643.32,114630,MTD
2017-10-05,644.22,645.59,640.38,644.85,81453,MTD
2017-10-06,642.95,647.965,642.95,645.76,81331,MTD
2017-10-09,649.45,656.78,638.75,651.95,74724,MTD
2017-10-10,653.19,655.62,648.255,652.97,95592,MTD
2017-10-11,653.96,659.78,653.65,659.7,76510,MTD
2017-10-12,657.84,661.21,657.35,660.07,115893,MTD
2017-10-13,658.97,662.99,653.45,658.65,99457,MTD
2017-10-16,661.76,668.75,661.365,666.98,93384,MTD
2017-10-17,668.55,668.55,659.83,662.22,97420,MTD
2017-10-18,664.49,664.49,655.33,655.66,111522,MTD
2017-10-19,653.65,661.91,646.2101,661.19,86810,MTD
2017-10-20,664.9,670.46,663.21,668.72,84194,MTD
2017-10-23,671.4,672.64,666.66,667.37,66595,MTD
2017-10-24,670.5,670.5,663.33,669.36,62452,MTD
2017-10-25,670.27,672.69,661.4,666.0,99922,MTD
2017-10-26,667.48,670.89,660.3,667.74,138782,MTD
2017-10-27,669.02,679.73,668.21,679.0,100744,MTD
2017-10-30,680.5,680.5,671.02,675.22,107914,MTD
2017-10-31,675.27,684.78,674.79,682.63,100506,MTD
2017-11-01,685.48,694.48,685.48,689.11,126018,MTD
2017-11-02,687.18,690.59,670.66,671.6,188056,MTD
2017-11-03,649.15,658.685,635.18,646.0,391640,MTD
2017-11-06,644.64,644.64,630.355,635.11,213558,MTD
2017-11-07,635.49,639.51,621.68,624.58,234314,MTD
2017-11-08,625.79,625.79,614.65,623.72,267862,MTD
2017-11-09,621.46,627.26,617.99,626.82,158938,MTD
2017-11-10,624.01,626.74,618.975,622.66,167847,MTD
2017-11-13,619.54,633.19,617.42,630.84,193305,MTD
2017-11-14,630.0,632.82,626.15,631.37,114422,MTD
2017-11-15,630.44,630.44,622.55,625.19,162479,MTD
2017-11-16,626.48,634.13,626.48,630.5,137198,MTD
2017-11-17,627.91,631.9,622.7,630.92,97335,MTD
2017-11-20,632.11,632.95,629.61,631.92,100046,MTD
2017-11-21,633.43,634.3,627.19,627.62,94810,MTD
2017-11-22,627.62,629.76,625.38,626.35,81720,MTD
2017-11-24,626.0,635.02,625.0,635.02,48812,MTD
2017-11-27,634.4,637.485,632.1,633.76,120769,MTD
2017-11-28,634.97,637.75,632.01,634.14,95379,MTD
2017-11-29,633.7,633.7,621.21,625.44,86112,MTD
2017-11-30,625.71,634.16,625.68,629.21,201230,MTD
2017-12-01,630.91,633.29,615.305,624.64,165902,MTD
2017-12-04,626.33,628.05,606.76,606.8,228509,MTD
2017-12-05,606.89,620.21,605.3,612.25,155916,MTD
2017-12-06,610.17,617.52,610.17,615.98,92601,MTD
2017-12-07,616.35,621.86,614.89,620.15,115329,MTD
2017-12-08,623.2,625.0,620.24,623.19,104420,MTD
2017-12-11,622.05,626.43,618.835,624.67,129382,MTD
2017-12-12,622.81,626.75,619.28,625.01,113919,MTD
2017-12-13,625.27,633.345,625.27,626.39,120358,MTD
2017-12-14,626.08,631.38,622.3,629.93,196768,MTD
2017-12-15,634.12,643.56,630.15,639.94,268194,MTD
2017-12-18,640.67,644.92,640.0,642.99,209065,MTD
2017-12-19,635.21,646.75,628.975,635.07,250491,MTD
2017-12-20,638.825,644.98,626.405,626.66,172740,MTD
2017-12-21,624.06,629.98,617.58,618.43,184698,MTD
2017-12-22,615.76,618.59,611.5,614.77,179200,MTD
2017-12-26,613.01,617.2,612.11,613.53,145366,MTD
2017-12-27,612.42,620.34,609.11,615.93,154660,MTD
2017-12-28,618.84,623.17,614.15,622.6,122576,MTD
2017-12-29,625.2,629.405,619.23,619.52,137776,MTD
2018-01-02,622.44,627.2,621.53,626.1,126892,MTD
2018-01-03,624.96,636.41,624.96,631.54,145624,MTD
2018-01-04,628.88,630.25,624.905,627.03,204428,MTD
2018-01-05,629.3,640.37,626.73,637.35,208895,MTD
2018-01-08,635.93,639.1,632.12,633.18,137720,MTD
2018-01-09,636.04,655.0,636.04,649.99,261092,MTD
2018-01-10,648.48,648.48,638.15,646.19,146195,MTD
2018-01-11,647.37,648.38,635.8,639.26,161767,MTD
2018-01-12,638.61,652.11,638.12,650.6,149619,MTD
2018-01-16,653.3,660.21,648.89,649.42,129186,MTD
2018-01-17,653.12,661.21,651.76,656.51,148277,MTD
2018-01-18,655.8,660.16,650.52,653.75,101619,MTD
2018-01-19,656.94,667.53,656.94,666.69,188638,MTD
2018-01-22,665.81,671.77,657.935,670.88,146087,MTD
2018-01-23,671.07,674.15,665.76,667.15,187544,MTD
2018-01-24,667.0,676.65,664.595,672.69,152954,MTD
2018-01-25,674.93,680.31,674.81,678.05,225730,MTD
2018-01-26,679.08,693.18,676.46,692.3,180696,MTD
2018-01-29,690.39,697.26,685.3375,685.79,129740,MTD
2018-01-30,680.34,684.96,669.88,677.14,115190,MTD
2018-01-31,679.73,682.57,671.44,675.26,125767,MTD
2018-02-01,676.0,685.0,671.89,684.11,150920,MTD
2018-02-02,680.97,680.97,666.175,667.16,176030,MTD
2018-02-05,666.34,668.4195,635.16,635.5,202790,MTD
2018-02-06,623.2,641.61,618.68,637.28,209970,MTD
2018-02-07,636.71,649.71,636.71,641.96,166025,MTD
2013-02-08,7.78,7.81,7.66,7.75,24731539,MU
2013-02-11,7.76,7.945,7.72,7.91,20220735,MU
2013-02-12,7.91,7.98,7.85,7.92,19868544,MU
2013-02-13,7.95,7.98,7.85,7.95,15371121,MU
2013-02-14,7.9,8.09,7.86,8.08,24535244,MU
2013-02-15,8.11,8.2199,7.89,7.91,40145335,MU
2013-02-19,7.9,8.12,7.88,8.12,24706190,MU
2013-02-20,8.2,8.25,7.86,7.875,32447607,MU
2013-02-21,7.82,7.88,7.64,7.68,37865713,MU
2013-02-22,7.76,8.03,7.72,8.02,28722039,MU
2013-02-25,8.11,8.22,7.88,7.93,36297418,MU
2013-02-26,7.98,8.08,7.85,7.955,25972747,MU
2013-02-27,7.97,8.23,7.95,8.18,21588407,MU
2013-02-28,8.23,8.495,8.2175,8.375,44039713,MU
2013-03-01,8.32,8.36,8.2,8.25,19201906,MU
2013-03-04,8.23,8.54,8.2,8.4,40978909,MU
2013-03-05,8.55,8.79,8.52,8.73,36765959,MU
2013-03-06,8.82,8.88,8.64,8.65,19929056,MU
2013-03-07,8.77,8.945,8.71,8.94,26146913,MU
2013-03-08,9.03,9.24,8.92,9.2,34767486,MU
2013-03-11,9.15,9.4,9.0,9.345,43496840,MU
2013-03-12,9.36,9.45,9.2,9.32,35239959,MU
2013-03-13,9.35,9.66,9.35,9.51,41490938,MU
2013-03-14,9.62,9.74,9.58,9.685,25192381,MU
2013-03-15,9.7399,9.75,9.27,9.37,43396933,MU
2013-03-18,9.0499,9.32,8.98,9.18,29055560,MU
2013-03-19,9.27,9.405,9.09,9.24,26662987,MU
2013-03-20,9.33,9.48,9.19,9.31,31533473,MU
2013-03-21,9.35,9.37,9.07,9.07,39358942,MU
2013-03-22,9.75,10.27,9.73,10.04,99677962,MU
2013-03-25,10.01,10.13,9.78,9.88,39367966,MU
2013-03-26,9.92,10.1,9.8,9.92,29906685,MU
2013-03-27,9.76,10.04,9.68,9.96,27573643,MU
2013-03-28,10.01,10.03,9.87,9.975,21785214,MU
2013-04-01,9.97,9.98,9.34,9.38,44725027,MU
2013-04-02,9.51,9.71,9.245,9.3,36008514,MU
2013-04-03,9.35,9.45,9.05,9.1,30988289,MU
2013-04-04,9.09,9.33,9.04,9.31,30484929,MU
2013-04-05,9.15,9.59,9.12,9.31,41642213,MU
2013-04-08,9.29,9.41,9.06,9.39,27061903,MU
2013-04-09,9.45,9.67,9.39,9.57,21306837,MU
2013-04-10,9.64,10.22,9.63,10.085,49795158,MU
2013-04-11,9.91,10.15,9.77,9.98,28744254,MU
2013-04-12,9.92,10.085,9.83,10.01,19469447,MU
2013-04-15,9.93,9.96,9.56,9.56,28343287,MU
2013-04-16,9.78,9.89,9.7,9.87,28017707,MU
2013-04-17,9.74,9.76,9.35,9.39,37504065,MU
2013-04-18,9.53,9.58,9.11,9.23,34720435,MU
2013-04-19,9.26,9.47,9.1,9.35,32770520,MU
2013-04-22,9.36,9.43,9.14,9.31,25020261,MU
2013-04-23,9.4,9.49,9.27,9.42,24296487,MU
2013-04-24,9.4,9.5,9.31,9.415,21262923,MU
2013-04-25,9.36,9.64,9.32,9.53,28185686,MU
2013-04-26,9.5,9.73,9.41,9.43,20553950,MU
2013-04-29,9.48,9.5,9.34,9.35,17186529,MU
2013-04-30,9.41,9.46,9.19,9.42,27781538,MU
2013-05-01,9.42,9.47,9.15,9.2,29131087,MU
2013-05-02,9.1,9.36,9.07,9.32,26657470,MU
2013-05-03,9.45,9.7,9.43,9.63,23314816,MU
2013-05-06,9.73,9.94,9.7,9.76,21095185,MU
2013-05-07,9.8,9.98,9.66,9.97,26888033,MU
2013-05-08,9.92,10.26,9.82,10.235,37045509,MU
2013-05-09,10.22,10.75,10.21,10.711,46663046,MU
2013-05-10,10.6,10.9,10.6,10.82,35312655,MU
2013-05-13,10.75,10.81,10.6,10.66,22560308,MU
2013-05-14,10.7,10.71,10.52,10.65,20566225,MU
2013-05-15,10.68,11.0,10.63,10.87,25064602,MU
2013-05-16,10.93,11.26,10.93,11.06,35903263,MU
2013-05-17,11.16,11.42,11.13,11.31,30543438,MU
2013-05-20,11.31,11.4,11.08,11.21,24653257,MU
2013-05-21,11.21,11.32,11.16,11.23,18955900,MU
2013-05-22,11.23,11.68,10.8,10.92,51801744,MU
2013-05-23,10.73,11.4868,10.57,11.39,57162104,MU
2013-05-24,11.3,11.66,11.29,11.59,28601106,MU
2013-05-28,11.74,11.88,11.69,11.78,25629972,MU
2013-05-29,11.69,11.92,11.6,11.83,25441872,MU
2013-05-30,11.81,11.99,11.75,11.89,25785348,MU
2013-05-31,11.83,11.91,11.68,11.68,23851649,MU
2013-06-03,11.74,11.99,11.405,11.73,26319233,MU
2013-06-04,11.73,12.0,11.65,11.71,26367026,MU
2013-06-05,11.69,12.14,11.67,12.02,40890639,MU
2013-06-06,12.18,12.54,12.14,12.35,47844053,MU
2013-06-07,12.56,12.72,12.37,12.65,32387182,MU
2013-06-10,12.64,13.08,12.64,12.95,40486160,MU
2013-06-11,12.87,13.195,12.63,12.81,49717576,MU
2013-06-12,12.98,13.12,12.46,12.489,34184235,MU
2013-06-13,12.53,12.92,12.47,12.91,30200467,MU
2013-06-14,13.08,13.16,12.64,12.76,29740269,MU
2013-06-17,13.16,13.5,13.08,13.24,50560141,MU
2013-06-18,13.34,13.76,13.31,13.75,57550987,MU
2013-06-19,13.82,14.1099,13.635,13.97,83731687,MU
2013-06-20,13.48,13.81,13.19,13.535,74950943,MU
2013-06-21,13.85,14.05,13.7,13.9,73366774,MU
2013-06-24,13.81,13.87,13.16,13.46,68188411,MU
2013-06-25,13.74,13.82,13.415,13.75,32866061,MU
2013-06-26,13.89,14.31,13.87,14.175,44848648,MU
2013-06-27,14.3,14.53,14.27,14.34,38711712,MU
2013-06-28,14.3,14.47,14.015,14.33,36593457,MU
2013-07-01,14.47,14.6,14.18,14.27,33885598,MU
2013-07-02,14.03,14.33,13.85,14.31,61175709,MU
2013-07-03,14.29,14.29,14.11,14.14,24489301,MU
2013-07-05,14.27,14.37,14.12,14.31,29732220,MU
2013-07-08,14.36,14.36,13.87,14.03,53078185,MU
2013-07-09,14.08,14.14,13.08,13.135,91772172,MU
2013-07-10,12.93,13.24,12.465,12.55,89738446,MU
2013-07-11,12.87,12.88,12.47,12.7,52200144,MU
2013-07-12,12.74,12.85,12.565,12.69,33419400,MU
2013-07-15,12.76,13.185,12.65,13.07,30656190,MU
2013-07-16,13.16,13.41,13.1,13.38,42869667,MU
2013-07-17,13.45,13.72,13.36,13.59,32521969,MU
2013-07-18,13.79,13.86,13.63,13.69,38686276,MU
2013-07-19,13.67,13.73,13.44,13.73,27463890,MU
2013-07-22,13.62,13.91,13.62,13.83,24320076,MU
2013-07-23,13.89,14.0599,13.62,13.64,38690751,MU
2013-07-24,13.8,13.83,13.08,13.105,46677524,MU
2013-07-25,12.95,13.425,12.8,13.29,42692523,MU
2013-07-26,13.06,13.1,12.51,12.59,68752184,MU
2013-07-29,12.67,12.87,12.39,12.47,40787927,MU
2013-07-30,12.5,12.6931,12.31,12.6,48760279,MU
2013-07-31,12.67,13.29,12.65,13.24,45050099,MU
2013-08-01,13.38,13.63,13.3,13.575,32768623,MU
2013-08-02,13.5,13.6,13.33,13.5,26454455,MU
2013-08-05,13.51,14.18,13.5,14.174,43742957,MU
2013-08-06,14.16,14.24,13.94,14.14,29094931,MU
2013-08-07,14.0,14.04,13.6,13.81,34739491,MU
2013-08-08,13.81,14.05,13.61,13.95,39463980,MU
2013-08-09,13.75,14.52,13.7419,13.99,64619660,MU
2013-08-12,13.95,14.16,13.77,13.83,35376781,MU
2013-08-13,14.14,14.98,14.08,14.97,84436124,MU
2013-08-14,14.82,15.07,14.57,14.82,47593775,MU
2013-08-15,14.41,14.41,13.97,14.13,53518002,MU
2013-08-16,14.17,14.35,13.95,14.005,30624518,MU
2013-08-19,14.0,14.03,13.77,13.8,25488592,MU
2013-08-20,13.81,13.91,13.65,13.8,24384345,MU
2013-08-21,13.81,13.9,13.56,13.63,29712974,MU
2013-08-22,13.75,14.08,13.74,13.86,15091714,MU
2013-08-23,13.91,13.93,13.73,13.86,15661767,MU
2013-08-26,13.9,13.92,13.72,13.78,16318988,MU
2013-08-27,13.56,13.59,13.05,13.179,39881369,MU
2013-08-28,13.18,13.35,13.06,13.24,36127160,MU
2013-08-29,13.23,13.74,13.23,13.57,23788613,MU
2013-08-30,13.59,13.68,13.301,13.57,22278579,MU
2013-09-03,13.78,14.15,13.7,14.01,37060502,MU
2013-09-04,14.97,15.265,14.44,14.753,117516307,MU
2013-09-05,14.95,15.2071,14.94,15.17,38703403,MU
2013-09-06,15.24,15.3625,14.96,15.26,38111021,MU
2013-09-09,15.4,15.69,15.3,15.615,32719074,MU
2013-09-10,15.9,16.65,15.865,16.26,80761660,MU
2013-09-11,16.3,16.6,16.0,16.49,48490286,MU
2013-09-12,16.52,16.85,16.135,16.2,55883943,MU
2013-09-13,16.0,16.24,15.67,16.205,55788525,MU
2013-09-16,16.54,16.69,16.41,16.44,35769803,MU
2013-09-17,16.47,16.865,16.23,16.84,32429629,MU
2013-09-18,16.88,17.3,16.8202,17.265,43475238,MU
2013-09-19,17.51,17.5901,17.02,17.161,43491265,MU
2013-09-20,17.24,17.49,17.13,17.23,29994264,MU
2013-09-23,17.23,17.35,16.74,17.05,30432620,MU
2013-09-24,17.13,17.16,16.83,17.04,34725197,MU
2013-09-25,17.06,17.33,16.94,16.97,44385905,MU
2013-09-26,17.32,17.53,17.18,17.47,49108676,MU
2013-09-27,17.47,17.95,17.41,17.62,45015613,MU
2013-09-30,17.32,17.64,17.14,17.469,30061579,MU
2013-10-01,17.54,17.75,17.34,17.61,32962745,MU
2013-10-02,17.65,18.13,17.55,17.665,48967853,MU
2013-10-03,17.94,18.1,17.37,18.015,58897371,MU
2013-10-04,18.08,18.545,18.01,18.47,48056969,MU
2013-10-07,18.77,18.85,18.48,18.485,61944447,MU
2013-10-08,18.6,18.65,17.73,17.925,57086352,MU
2013-10-09,18.03,18.45,17.15,18.15,67665565,MU
2013-10-10,18.36,18.59,18.06,18.43,78690487,MU
2013-10-11,17.89,18.005,16.56,16.84,153906087,MU
2013-10-14,16.57,17.15,16.17,17.07,62909462,MU
2013-10-15,17.08,17.43,16.84,16.92,63043897,MU
2013-10-16,17.08,17.3,16.91,16.96,49096355,MU
2013-10-17,17.0,17.16,16.74,17.145,40714771,MU
2013-10-18,17.17,17.25,16.96,17.029,34970601,MU
2013-10-21,17.03,17.14,16.51,16.565,44886230,MU
2013-10-22,16.7,16.94,16.4,16.76,48362787,MU
2013-10-23,16.49,16.59,16.35,16.551,39252098,MU
2013-10-24,16.43,16.92,16.4,16.83,30291279,MU
2013-10-25,16.92,16.99,16.52,16.58,28678346,MU
2013-10-28,16.52,16.75,16.3,16.72,19926898,MU
2013-10-29,17.02,17.5,16.93,17.495,51381371,MU
2013-10-30,17.61,17.64,17.27,17.39,32373205,MU
2013-10-31,17.28,17.8,17.18,17.68,42547363,MU
2013-11-01,17.75,17.91,17.43,17.575,41372306,MU
2013-11-04,17.62,17.99,17.52,17.89,37802791,MU
2013-11-05,17.74,17.79,17.49,17.67,23800232,MU
2013-11-06,17.77,17.82,17.39,17.5,21799539,MU
2013-11-07,17.83,18.155,17.58,17.719,54196790,MU
2013-11-08,17.7,18.12,17.61,18.105,33201332,MU
2013-11-11,18.04,18.28,17.9,18.27,36990366,MU
2013-11-12,18.17,18.67,18.12,18.63,32232323,MU
2013-11-13,18.47,18.99,18.42,18.92,38821218,MU
2013-11-14,18.91,19.2,18.9,19.19,31417954,MU
2013-11-15,19.38,19.83,19.22,19.461,51592829,MU
2013-11-18,19.58,19.88,19.09,19.29,47549892,MU
2013-11-19,19.35,19.87,19.05,19.06,51853726,MU
2013-11-20,19.19,19.22,18.51,18.8,44815768,MU
2013-11-21,19.04,20.115,18.96,19.99,93347344,MU
2013-11-22,19.91,20.32,19.66,20.19,40144827,MU
2013-11-25,20.44,20.5,19.7104,19.86,33875466,MU
2013-11-26,19.93,20.41,19.83,20.31,33585049,MU
2013-11-27,20.41,21.19,20.29,21.17,40572662,MU
2013-11-29,21.3,21.31,20.9,21.1,20081775,MU
2013-12-02,21.1,21.64,20.96,21.27,34102762,MU
2013-12-03,21.44,21.9,21.33,21.83,43553080,MU
2013-12-04,21.79,21.93,21.41,21.759,34609036,MU
2013-12-05,21.86,22.09,21.59,21.65,30302830,MU
2013-12-06,21.97,22.31,21.8,22.31,32237775,MU
2013-12-09,22.66,23.67,22.6,23.12,65756702,MU
2013-12-10,23.12,23.4385,22.8,23.14,41919491,MU
2013-12-11,22.47,22.91,22.29,22.5,52447475,MU
2013-12-12,22.68,23.09,22.355,22.54,52600226,MU
2013-12-13,22.73,23.2,22.65,23.08,31018671,MU
2013-12-16,23.17,23.42,22.66,22.77,35065801,MU
2013-12-17,22.85,22.98,22.55,22.92,26694932,MU
2013-12-18,22.49,22.49,20.81,21.81,106635188,MU
2013-12-19,21.73,22.28,21.56,21.62,37749438,MU
2013-12-20,21.8,22.575,21.76,22.17,49176429,MU
2013-12-23,21.44,21.6667,21.22,21.49,40831014,MU
2013-12-24,21.63,21.9,21.6,21.82,12857548,MU
2013-12-26,21.83,22.25,21.74,21.74,17104548,MU
2013-12-27,21.93,21.99,21.46,21.52,19386283,MU
2013-12-30,21.45,21.68,21.23,21.3,19273965,MU
2013-12-31,21.41,21.93,21.38,21.75,25138208,MU
2014-01-02,21.68,21.79,21.27,21.66,26441939,MU
2014-01-03,21.2,21.43,20.9,20.97,34637031,MU
2014-01-06,20.97,20.97,20.635,20.67,38119884,MU
2014-01-07,20.89,21.935,20.89,21.73,68809878,MU
2014-01-08,24.2,24.5,23.56,23.87,93524797,MU
2014-01-09,23.6,23.71,22.91,23.24,42829964,MU
2014-01-10,23.39,23.72,23.18,23.71,34652080,MU
2014-01-13,23.7,23.8,23.25,23.33,27718457,MU
2014-01-14,22.87,23.79,22.87,23.67,33113683,MU
2014-01-15,23.72,23.76,23.3,23.33,26977126,MU
2014-01-16,23.48,23.59,22.9,23.13,28917082,MU
2014-01-17,22.9,23.28,22.33,22.38,46969162,MU
2014-01-21,22.4,23.18,22.32,23.12,29526793,MU
2014-01-22,22.8,23.79,22.75,23.65,31286822,MU
2014-01-23,23.31,23.65,23.24,23.64,29434357,MU
2014-01-24,23.5,23.65,22.91,22.92,30309956,MU
2014-01-27,23.1,23.37,22.56,22.9,30040795,MU
2014-01-28,22.89,23.2,22.55,23.05,27589769,MU
2014-01-29,22.84,23.265,22.65,22.71,21732216,MU
2014-01-30,23.11,23.76,22.95,23.45,32656206,MU
2014-01-31,23.1,23.5,23.0,23.04,29557633,MU
2014-02-03,23.0,23.63,22.7,22.81,36036726,MU
2014-02-04,22.95,23.18,22.65,23.0,21395450,MU
2014-02-05,22.95,23.48,22.7,23.31,26123655,MU
2014-02-06,23.51,24.77,23.5,24.11,65353680,MU
2014-02-07,24.37,24.64,23.92,24.51,47836448,MU
2014-02-10,24.64,25.24,24.57,24.87,28384449,MU
2014-02-11,24.85,25.07,24.58,24.71,21192431,MU
2014-02-12,24.91,25.16,24.79,24.89,23918168,MU
2014-02-13,24.84,25.01,24.68,24.91,23363836,MU
2014-02-14,24.89,25.3,24.72,25.08,32468240,MU
2014-02-18,25.19,25.66,25.1,25.42,34133799,MU
2014-02-19,25.42,25.68,25.17,25.42,27292685,MU
2014-02-20,25.35,25.66,25.317,25.49,23295076,MU
2014-02-21,25.57,25.59,24.54,25.08,44811133,MU
2014-02-24,25.15,25.22,24.56,24.75,33043853,MU
2014-02-25,24.8,25.0,24.1,24.255,37184526,MU
2014-02-26,24.3132,24.73,24.16,24.22,20967329,MU
2014-02-27,24.15,24.34,23.9,24.19,39251635,MU
2014-02-28,24.23,24.36,23.9,24.19,33901883,MU
2014-03-03,23.86,24.77,23.71,24.48,35959146,MU
2014-03-04,24.87,25.15,24.72,25.11,32802854,MU
2014-03-05,25.08,25.13,24.68,24.83,25955466,MU
2014-03-06,24.85,24.87,24.3,24.77,32314899,MU
2014-03-07,24.82,24.89,24.33,24.42,23848211,MU
2014-03-10,24.32,24.94,24.08,24.85,23668090,MU
2014-03-11,24.93,25.07,24.56,24.67,21107498,MU
2014-03-12,24.6,24.94,24.22,24.84,19280292,MU
2014-03-13,24.91,24.94,23.6,24.11,35572925,MU
2014-03-14,24.07,24.32,23.73,23.96,24574961,MU
2014-03-17,24.11,24.1699,23.85,23.93,17778739,MU
2014-03-18,24.04,24.6,23.72,24.49,27425643,MU
2014-03-19,24.46,24.62,23.75,23.98,19799461,MU
2014-03-20,23.93,24.36,23.89,24.01,19735496,MU
2014-03-21,24.11,24.26,23.6567,23.66,32246112,MU
2014-03-24,23.81,24.1,23.3852,23.48,23743630,MU
2014-03-25,23.64,23.92,23.42,23.53,17062038,MU
2014-03-26,23.63,23.89,22.82,22.83,24590660,MU
2014-03-27,22.81,22.83,21.92,22.24,35985041,MU
2014-03-28,21.99,22.5399,21.7,21.91,37763669,MU
2014-03-31,22.3,23.68,22.21,23.66,39630254,MU
2014-04-01,23.84,24.46,23.7,24.44,36880785,MU
2014-04-02,24.57,24.6,24.0,24.35,24468198,MU
2014-04-03,24.56,24.73,23.78,24.0,40669984,MU
2014-04-04,24.79,24.85,22.44,22.58,77295976,MU
2014-04-07,22.52,22.98,21.21,21.71,63603924,MU
2014-04-08,22.06,22.4256,21.4,22.21,44299022,MU
2014-04-09,22.58,22.84,22.24,22.6,31635959,MU
2014-04-10,22.7,22.95,21.62,21.68,37066481,MU
2014-04-11,21.49,21.93,21.02,21.13,35242176,MU
2014-04-14,21.36,22.14,21.245,21.9,31744871,MU
2014-04-15,21.92,22.24,21.52,22.17,25067640,MU
2014-04-16,22.36,22.57,22.0,22.48,21619530,MU
2014-04-17,23.11,24.14,23.03,23.91,46214837,MU
2014-04-21,25.04,25.39,24.56,25.32,45434758,MU
2014-04-22,25.51,26.28,25.48,26.18,45903368,MU
2014-04-23,26.19,26.46,25.97,26.25,32508679,MU
2014-04-24,26.45,26.62,25.34,26.16,39791385,MU
2014-04-25,25.6,25.68,25.05,25.26,26022495,MU
2014-04-28,25.43,25.73,24.19,24.58,32168032,MU
2014-04-29,24.75,25.3,24.445,25.1,19748368,MU
2014-04-30,25.17,26.12,25.14,26.12,28811839,MU
2014-05-01,26.21,26.815,25.85,26.25,28236683,MU
2014-05-02,26.26,26.64,26.07,26.31,18332266,MU
2014-05-05,26.25,26.84,25.95,26.74,21126675,MU
2014-05-06,26.83,27.18,26.51,26.68,23078289,MU
2014-05-07,26.69,26.87,26.05,26.415,24487193,MU
2014-05-08,26.34,27.4,26.23,26.93,27015384,MU
2014-05-09,26.95,27.06,26.445,26.84,20679088,MU
2014-05-12,27.03,27.5399,26.94,27.51,22399353,MU
2014-05-13,27.5,27.78,27.23,27.63,29540003,MU
2014-05-14,27.53,27.6579,26.78,26.86,28161231,MU
2014-05-15,26.81,26.89,25.25,25.86,41523467,MU
2014-05-16,25.84,26.35,25.54,26.03,19891957,MU
2014-05-19,26.37,27.0,26.16,26.94,21930522,MU
2014-05-20,26.97,27.16,26.16,26.55,21834083,MU
2014-05-21,26.93,27.21,26.8,26.99,19022274,MU
2014-05-22,27.03,27.39,26.87,27.17,14942634,MU
2014-05-23,27.18,27.4,27.06,27.33,12406779,MU
2014-05-27,27.53,28.11,27.48,28.06,23525358,MU
2014-05-28,28.3,28.92,28.17,28.61,25382337,MU
2014-05-29,28.79,29.03,28.43,28.579,23290112,MU
2014-05-30,28.63,28.9,28.39,28.59,24072227,MU
2014-06-02,28.61,28.72,28.05,28.66,14523677,MU
2014-06-03,28.56,28.93,28.4,28.67,14008799,MU
2014-06-04,28.58,29.01,28.47,28.97,14377358,MU
2014-06-05,29.09,29.48,28.91,29.04,21878494,MU
2014-06-06,29.15,29.55,29.05,29.54,18319805,MU
2014-06-09,29.49,29.72,28.885,29.0,20638954,MU
2014-06-10,29.0,29.54,28.59,29.51,24108946,MU
2014-06-11,30.65,31.6,30.12,30.99,55472421,MU
2014-06-12,31.07,31.22,30.555,30.855,28152930,MU
2014-06-13,31.14,31.47,31.06,31.17,23275581,MU
2014-06-16,31.43,32.19,31.28,31.91,35496518,MU
2014-06-17,32.0,32.4,31.9473,32.25,25195485,MU
2014-06-18,32.38,32.43,31.7,32.06,30096168,MU
2014-06-19,32.09,32.17,31.55,31.81,22402283,MU
2014-06-20,31.88,31.93,31.4,31.85,28266473,MU
2014-06-23,32.29,32.3,31.25,31.26,48594635,MU
2014-06-24,31.51,32.97,31.16,32.5,59689474,MU
2014-06-25,32.35,32.74,31.89,32.34,29796724,MU
2014-06-26,32.31,32.396,31.8,32.0,20353255,MU
2014-06-27,31.88,31.93,31.45,31.51,46777872,MU
2014-06-30,32.06,33.05,31.9,32.95,31058237,MU
2014-07-01,33.24,34.5,33.07,33.98,36348470,MU
2014-07-02,34.0,34.27,33.54,33.76,26624980,MU
2014-07-03,34.09,34.28,33.65,33.73,13883943,MU
2014-07-07,33.61,33.65,32.77,32.86,21383197,MU
2014-07-08,32.8,33.27,32.12,33.13,34637456,MU
2014-07-09,32.59,32.94,31.86,32.89,39294549,MU
2014-07-10,32.18,33.095,31.8,32.77,32916829,MU
2014-07-11,32.84,33.17,32.64,32.8,18868324,MU
2014-07-14,33.13,33.73,32.93,33.59,20349485,MU
2014-07-15,33.72,34.155,33.38,34.02,27202396,MU
2014-07-16,34.42,34.85,34.2337,34.64,30799128,MU
2014-07-17,33.83,34.0,32.99,33.0501,36952481,MU
2014-07-18,33.18,33.75,33.0,33.15,28529889,MU
2014-07-21,33.0,33.35,32.6,33.07,15789119,MU
2014-07-22,33.35,33.69,33.01,33.63,14375788,MU
2014-07-23,33.55,33.78,33.25,33.68,20906002,MU
2014-07-24,33.87,34.285,33.63,33.88,22688383,MU
2014-07-25,33.69,33.82,33.23,33.42,19655113,MU
2014-07-28,33.34,33.46,31.91,31.98,34203196,MU
2014-07-29,32.14,32.51,31.96,32.13,19377499,MU
2014-07-30,32.38,32.74,32.28,32.53,16001620,MU
2014-07-31,31.17,31.25,29.85,30.55,64996154,MU
2014-08-01,30.88,31.37,30.545,31.09,26181647,MU
2014-08-04,31.21,31.86,31.05,31.69,21821583,MU
2014-08-05,31.36,32.1,30.9,31.09,31699334,MU
2014-08-06,31.06,31.18,30.11,30.68,34911858,MU
2014-08-07,30.9,31.19,29.378,29.68,35983615,MU
2014-08-08,29.85,30.25,29.62,30.04,22893327,MU
2014-08-11,30.32,30.835,30.15,30.74,20600114,MU
2014-08-12,30.56,30.94,30.21,30.7,21502930,MU
2014-08-13,30.89,31.575,30.89,31.38,17770978,MU
2014-08-14,30.87,31.24,30.8,31.04,16873665,MU
2014-08-15,31.4,31.73,31.16,31.49,20560680,MU
2014-08-18,31.69,32.09,31.41,32.04,17508563,MU
2014-08-19,32.3,32.7,32.27,32.4,15022383,MU
2014-08-20,32.38,33.385,32.38,33.3,21265391,MU
2014-08-21,33.04,33.32,32.75,33.19,16590165,MU
2014-08-22,33.2,33.45,32.93,33.29,11759276,MU
2014-08-25,33.51,33.7,33.19,33.21,12700568,MU
2014-08-26,33.27,33.43,32.51,32.88,16075509,MU
2014-08-27,32.83,33.05,32.61,32.995,12212268,MU
2014-08-28,32.81,32.9,32.6,32.81,10896421,MU
2014-08-29,32.95,32.99,32.5,32.6,13522585,MU
2014-09-02,32.43,32.6,31.45,31.51,26980218,MU
2014-09-03,31.44,31.69,30.88,31.68,23928179,MU
2014-09-04,31.95,32.83,31.83,32.12,24799988,MU
2014-09-05,32.1,32.95,32.02,32.94,17772587,MU
2014-09-08,32.99,33.41,32.84,33.135,17933338,MU
2014-09-09,33.01,33.02,31.855,31.98,20209409,MU
2014-09-10,32.15,32.2,31.41,32.09,24645836,MU
2014-09-11,31.85,32.19,31.71,32.04,11374567,MU
2014-09-12,32.01,32.15,31.5,31.525,12575481,MU
2014-09-15,31.4,31.52,29.87,30.02,37018476,MU
2014-09-16,30.09,31.58,29.73,31.45,28739836,MU
2014-09-17,31.47,32.27,31.28,31.98,19493223,MU
2014-09-18,32.24,32.48,31.98,32.48,12485146,MU
2014-09-19,32.48,32.55,31.45,31.63,25223296,MU
2014-09-22,31.43,31.44,30.41,30.6,21713774,MU
2014-09-23,30.51,31.49,30.11,31.2,22707655,MU
2014-09-24,31.8,32.35,31.34,32.22,25781300,MU
2014-09-25,32.41,32.56,31.35,31.7,36427686,MU
2014-09-26,33.97,34.1,33.41,33.83,53974968,MU
2014-09-29,33.42,34.85,33.2,34.5,33981934,MU
2014-09-30,34.63,34.73,33.89,34.26,25768922,MU
2014-10-01,34.25,34.25,33.22,33.5,36237572,MU
2014-10-02,33.65,34.08,32.95,33.81,27336977,MU
2014-10-03,34.08,34.4,33.87,33.94,22565430,MU
2014-10-06,33.19,33.29,31.8399,32.57,43417108,MU
2014-10-07,32.41,32.87,31.85,31.865,28831846,MU
2014-10-08,31.9,32.4,30.864,32.32,28069304,MU
2014-10-09,32.12,32.18,30.41,30.64,35910826,MU
2014-10-10,29.75,29.87,27.59,27.79,85752738,MU
2014-10-13,28.59,28.86,27.0,27.03,44360624,MU
2014-10-14,27.79,28.41,27.22,27.39,41365591,MU
2014-10-15,26.8,28.0,26.32,27.54,50523290,MU
2014-10-16,27.33,28.86,27.19,28.3,42111567,MU
2014-10-17,28.91,29.73,28.57,28.765,34717116,MU
2014-10-20,29.11,29.73,28.81,29.69,22357837,MU
2014-10-21,30.4,31.34,30.16,31.19,40875105,MU
2014-10-22,31.52,31.55,30.32,30.57,25500608,MU
2014-10-23,31.04,31.37,30.57,30.89,22071147,MU
2014-10-24,30.98,31.12,30.61,31.06,17763804,MU
2014-10-27,31.96,32.38,31.66,32.3,26775910,MU
2014-10-28,32.51,32.67,32.15,32.61,20981031,MU
2014-10-29,32.5,32.65,31.86,32.28,21418724,MU
2014-10-30,31.75,32.08,30.94,31.82,26761018,MU
2014-10-31,32.9,33.35,32.62,33.09,28541397,MU
2014-11-03,33.19,33.91,32.98,33.51,19657739,MU
2014-11-04,33.48,33.59,32.9,33.37,16503870,MU
2014-11-05,33.51,33.76,33.1101,33.71,23137170,MU
2014-11-06,33.5,33.79,33.15,33.35,23576567,MU
2014-11-07,33.31,33.38,32.3199,33.01,19337543,MU
2014-11-10,32.93,33.11,32.62,33.09,13827343,MU
2014-11-11,32.98,33.38,32.89,33.2,11285655,MU
2014-11-12,33.05,33.17,32.8,32.91,14322363,MU
2014-11-13,32.98,33.21,32.75,32.94,10851337,MU
2014-11-14,32.94,32.94,32.13,32.62,17434575,MU
2014-11-17,31.9,32.4099,31.69,32.29,18259266,MU
2014-11-18,32.3,33.15,32.3,32.87,15539673,MU
2014-11-19,32.93,33.22,32.335,32.96,14590180,MU
2014-11-20,32.73,33.48,32.4946,33.21,13613313,MU
2014-11-21,33.71,34.39,33.5201,34.3,25563115,MU
2014-11-24,34.41,35.25,34.26,34.73,24974447,MU
2014-11-25,34.77,34.98,34.4,34.8,13985174,MU
2014-11-26,34.63,35.67,34.62,35.62,18291122,MU
2014-11-28,35.84,36.22,35.72,35.95,11645732,MU
2014-12-01,35.98,36.14,34.94,34.99,21342294,MU
2014-12-02,35.05,35.77,34.64,35.605,14281539,MU
2014-12-03,35.9,36.35,35.74,36.1,29011484,MU
2014-12-04,36.03,36.5,35.67,36.07,16489038,MU
2014-12-05,36.09,36.5,36.015,36.49,14114821,MU
2014-12-08,36.46,36.59,35.7,36.02,15815273,MU
2014-12-09,34.85,35.71,34.54,35.655,16503476,MU
2014-12-10,35.44,35.65,34.78,34.86,17037862,MU
2014-12-11,35.16,35.82,34.895,35.19,13280098,MU
2014-12-12,34.92,34.93,33.97,34.0,19798884,MU
2014-12-15,34.35,34.45,33.25,33.355,27305711,MU
2014-12-16,32.9,33.92,32.37,32.915,28611553,MU
2014-12-17,33.08,33.9,32.5,33.83,19434642,MU
2014-12-18,34.62,34.79,34.05,34.45,18200620,MU
2014-12-19,34.59,34.8,34.13,34.49,18469622,MU
2014-12-22,34.75,35.0,34.5,34.635,12687924,MU
2014-12-23,34.92,35.19,34.76,34.97,10948957,MU
2014-12-24,35.03,35.1,34.62,34.91,4672964,MU
2014-12-26,35.03,35.23,34.98,35.0,6883684,MU
2014-12-29,35.27,35.685,35.08,35.53,12365816,MU
2014-12-30,35.43,35.74,35.3,35.4,11480533,MU
2014-12-31,35.45,35.53,35.0,35.01,10714301,MU
2015-01-02,35.24,35.52,34.34,34.75,15138243,MU
2015-01-05,34.71,34.74,33.75,33.775,23706638,MU
2015-01-06,34.1,34.23,32.63,32.87,40092019,MU
2015-01-07,31.53,32.975,31.45,32.1,52552340,MU
2015-01-08,32.56,33.87,32.55,33.67,31947111,MU
2015-01-09,33.76,33.87,32.96,33.525,19328525,MU
2015-01-12,32.39,32.99,31.4,31.66,41982709,MU
2015-01-13,31.92,32.2,30.645,30.835,40260451,MU
2015-01-14,30.27,31.2,29.8,30.05,35766056,MU
2015-01-15,30.25,30.42,29.27,29.3,28512434,MU
2015-01-16,29.145,29.26,28.51,28.99,58433281,MU
2015-01-20,29.51,30.02,29.35,29.67,29884176,MU
2015-01-21,29.5,30.74,29.5,30.49,27258655,MU
2015-01-22,30.45,30.95,30.23,30.89,22299238,MU
2015-01-23,30.89,31.13,30.46,30.95,21161818,MU
2015-01-26,30.54,31.02,30.21,31.02,19175542,MU
2015-01-27,30.43,30.45,29.3899,29.65,27587854,MU
2015-01-28,30.0,30.19,29.03,29.095,21685204,MU
2015-01-29,29.29,29.83,28.86,29.71,30282696,MU
2015-01-30,29.4,29.8,29.07,29.265,23451622,MU
2015-02-02,29.25,29.39,28.09,28.435,34019576,MU
2015-02-03,28.57,29.09,28.48,28.945,24009174,MU
2015-02-04,28.81,29.24,28.7,29.03,20932849,MU
2015-02-05,29.3,29.52,29.12,29.49,19785893,MU
2015-02-06,29.54,29.9,28.86,28.91,18744143,MU
2015-02-09,28.77,28.77,28.24,28.35,22390262,MU
2015-02-10,29.1,31.14,29.0,31.09,43830964,MU
2015-02-11,31.09,31.58,30.45,31.02,29782243,MU
2015-02-12,31.06,32.05,30.94,31.94,23793236,MU
2015-02-13,32.21,32.4,31.34,31.85,18739176,MU
2015-02-17,32.31,32.84,32.22,32.33,19877408,MU
2015-02-18,32.26,32.5,32.03,32.17,12348425,MU
2015-02-19,32.12,32.2,31.72,31.81,13430963,MU
2015-02-20,31.74,32.045,31.27,32.03,16531468,MU
2015-02-23,31.86,31.91,31.2682,31.4,13867905,MU
2015-02-24,30.14,30.95,28.79,30.77,54984960,MU
2015-02-25,30.6,30.92,30.3514,30.48,16774689,MU
2015-02-26,30.54,30.97,30.36,30.62,14932004,MU
2015-02-27,30.97,31.21,30.62,30.67,15651235,MU
2015-03-02,31.08,31.495,30.99,31.24,18443179,MU
2015-03-03,30.38,30.69,29.38,29.66,28945689,MU
2015-03-04,29.72,29.76,28.82,29.265,26708955,MU
2015-03-05,29.45,29.84,28.97,29.28,24007735,MU
2015-03-06,29.22,29.27,28.39,28.5,28301995,MU
2015-03-09,28.54,28.78,27.91,28.66,17562996,MU
2015-03-10,28.1,28.32,27.46,27.61,29748958,MU
2015-03-11,27.93,28.18,27.61,27.88,17471572,MU
2015-03-12,27.11,28.38,27.1,28.02,19567667,MU
2015-03-13,27.97,28.77,27.96,28.715,23678740,MU
2015-03-16,28.97,29.26,28.22,28.505,18183933,MU
2015-03-17,27.73,27.98,27.46,27.66,24932375,MU
2015-03-18,28.01,28.35,27.6,28.16,24544827,MU
2015-03-19,28.1,28.23,27.92,28.05,21656559,MU
2015-03-20,28.32,28.76,28.11,28.68,23608218,MU
2015-03-23,28.47,28.51,27.8201,28.02,18699359,MU
2015-03-24,28.11,28.35,27.88,27.96,15670770,MU
2015-03-25,27.86,27.87,26.4,26.57,35874028,MU
2015-03-26,25.76,27.17,25.61,26.66,44702370,MU
2015-03-27,26.93,27.14,26.05,26.675,30908987,MU
2015-03-30,26.73,26.96,26.46,26.68,26142921,MU
2015-03-31,26.71,27.31,26.61,27.13,25292130,MU
2015-04-01,27.13,27.35,26.77,27.13,39424694,MU
2015-04-02,27.75,27.76,26.71,26.725,41390489,MU
2015-04-06,26.5,27.445,26.4,27.43,22460891,MU
2015-04-07,27.35,27.45,26.86,26.87,17820551,MU
2015-04-08,26.58,27.3528,26.49,27.13,22105764,MU
2015-04-09,27.07,27.86,27.01,27.815,18660009,MU
2015-04-10,27.8,28.17,27.8,28.02,19698695,MU
2015-04-13,28.02,28.15,27.78,27.88,13636811,MU
2015-04-14,27.73,27.9,27.41,27.72,16671924,MU
2015-04-15,28.0,28.45,27.88,28.17,20138852,MU
2015-04-16,27.9,28.18,27.77,28.01,16393469,MU
2015-04-17,27.75,28.08,27.6,28.02,18157111,MU
2015-04-20,28.12,28.39,28.01,28.26,19901015,MU
2015-04-21,28.33,28.59,28.16,28.55,22172036,MU
2015-04-22,28.58,29.75,28.56,29.495,29662827,MU
2015-04-23,28.93,29.78,28.8601,29.515,22039721,MU
2015-04-24,29.74,29.74,28.89,29.2,18764299,MU
2015-04-27,29.25,29.66,29.14,29.265,14871378,MU
2015-04-28,29.22,29.45,28.76,28.99,12372032,MU
2015-04-29,28.7,28.99,28.51,28.87,10964310,MU
2015-04-30,28.79,28.85,27.85,28.13,18988895,MU
2015-05-01,28.31,29.25,28.31,28.99,16701132,MU
2015-05-04,29.07,29.15,28.49,28.67,13909551,MU
2015-05-05,28.27,28.36,27.83,28.04,19347341,MU
2015-05-06,28.22,28.295,27.44,27.99,19770733,MU
2015-05-07,27.8,27.9,26.89,27.27,29689317,MU
2015-05-08,27.37,27.43,26.76,27.18,34955419,MU
2015-05-11,27.13,28.09,26.86,27.75,24591243,MU
2015-05-12,27.55,27.58,26.86,26.87,19518832,MU
2015-05-13,27.34,27.66,27.08,27.19,17530501,MU
2015-05-14,27.33,27.52,26.47,26.69,32201120,MU
2015-05-15,26.53,26.63,26.01,26.33,25864856,MU
2015-05-18,26.16,26.83,26.04,26.76,20150040,MU
2015-05-19,26.83,26.93,26.06,26.31,19527021,MU
2015-05-20,26.47,26.99,26.255,26.59,22866335,MU
2015-05-21,26.62,27.14,26.34,26.9,17258148,MU
2015-05-22,27.225,27.65,27.21,27.33,20360307,MU
2015-05-26,27.22,27.48,27.03,27.32,14966606,MU
2015-05-27,27.43,28.42,27.39,28.13,23441799,MU
2015-05-28,28.19,28.62,28.11,28.28,18667001,MU
2015-05-29,28.42,28.42,27.93,27.93,18451268,MU
2015-06-01,27.96,28.53,27.81,28.42,20206394,MU
2015-06-02,28.36,28.41,27.77,27.79,18228003,MU
2015-06-03,28.0,28.01,27.01,27.08,29623360,MU
2015-06-04,26.9,27.24,26.7099,26.985,22186159,MU
2015-06-05,27.0,27.0,26.5,26.59,16585396,MU
2015-06-08,26.51,26.63,25.8,25.92,23252583,MU
2015-06-09,25.91,25.95,24.94,25.19,39816660,MU
2015-06-10,25.52,25.59,25.03,25.19,23802909,MU
2015-06-11,25.2,25.3899,24.97,25.02,25793546,MU
2015-06-12,24.89,25.38,24.71,25.13,21123900,MU
2015-06-15,24.22,24.25,23.7,24.24,44190248,MU
2015-06-16,24.05,24.32,23.88,24.24,19173054,MU
2015-06-17,24.3,24.68,24.23,24.48,17951714,MU
2015-06-18,24.64,24.82,24.43,24.465,21570828,MU
2015-06-19,24.8,24.97,24.46,24.47,25589259,MU
2015-06-22,24.14,24.71,24.0,24.63,26231155,MU
2015-06-23,24.63,24.855,24.38,24.49,16168897,MU
2015-06-24,24.44,24.49,24.0,24.06,21243663,MU
2015-06-25,24.13,24.24,23.655,24.02,38347834,MU
2015-06-26,20.27,20.6,19.43,19.66,149010345,MU
2015-06-29,19.34,19.6,18.6,18.73,49126054,MU
2015-06-30,18.89,19.1,18.55,18.84,34683928,MU
2015-07-01,19.05,19.1,18.63,18.78,25027123,MU
2015-07-02,18.83,19.38,18.81,19.07,26178060,MU
2015-07-06,18.84,18.98,18.23,18.32,37875804,MU
2015-07-07,18.13,18.36,17.37,18.2,46293247,MU
2015-07-08,17.96,17.98,17.49,17.63,30898907,MU
2015-07-09,17.87,18.01,17.14,17.15,47087077,MU
2015-07-10,17.33,17.65,17.15,17.57,24282875,MU
2015-07-13,17.83,17.85,17.39,17.61,35788069,MU
2015-07-14,19.76,19.84,19.0,19.61,103878597,MU
2015-07-15,19.49,19.65,18.77,18.89,41983208,MU
2015-07-16,19.25,19.7388,19.09,19.61,34717212,MU
2015-07-17,19.53,20.24,19.37,20.12,34081329,MU
2015-07-20,20.08,20.08,18.775,18.89,41989277,MU
2015-07-21,18.84,19.11,18.51,18.88,29340299,MU
2015-07-22,18.53,18.63,17.85,18.0,43635067,MU
2015-07-23,18.33,18.93,18.3,18.7,32805214,MU
2015-07-24,18.6,18.7,18.065,18.34,21567411,MU
2015-07-27,18.1,18.67,17.57,18.12,27584063,MU
2015-07-28,18.35,20.08,18.2,19.75,51809485,MU
2015-07-29,19.98,20.57,19.67,19.87,41557949,MU
2015-07-30,19.75,20.1,19.46,19.9,31248653,MU
2015-07-31,20.02,20.03,18.47,18.51,55074887,MU
2015-08-03,18.61,19.39,18.59,19.0,32958265,MU
2015-08-04,19.17,19.19,18.6,19.01,19934519,MU
2015-08-05,19.18,19.47,18.88,18.91,23370837,MU
2015-08-06,18.93,18.96,18.45,18.72,29928553,MU
2015-08-07,18.45,18.53,18.0,18.44,23718250,MU
2015-08-10,18.58,18.96,18.32,18.82,25232391,MU
2015-08-11,18.63,18.63,17.68,17.88,22959210,MU
2015-08-12,17.65,18.3315,17.52,18.19,20484514,MU
2015-08-13,18.23,18.38,17.67,17.7,15468644,MU
2015-08-14,17.76,17.99,16.82,16.95,37248183,MU
2015-08-17,16.47,17.26,16.12,17.22,33000954,MU
2015-08-18,17.0,17.0,16.27,16.38,32424349,MU
2015-08-19,16.24,16.35,15.88,15.9,36873998,MU
2015-08-20,15.35,15.37,14.66,14.74,54864211,MU
2015-08-21,14.39,15.25,14.24,14.53,43715791,MU
2015-08-24,13.81,15.37,13.5,14.44,54531966,MU
2015-08-25,15.18,15.34,14.26,14.27,38655096,MU
2015-08-26,14.61,14.75,14.11,14.42,43819738,MU
2015-08-27,14.63,15.93,14.63,15.67,42971809,MU
2015-08-28,16.15,16.54,15.61,15.96,34099384,MU
2015-08-31,15.91,16.6851,15.46,16.41,32916850,MU
2015-09-01,15.8,16.21,15.68,15.82,27914151,MU
2015-09-02,16.09,16.31,15.74,16.29,23478540,MU
2015-09-03,16.39,17.21,16.255,16.59,26377229,MU
2015-09-04,16.3,17.3,16.26,16.82,32420836,MU
2015-09-08,17.55,17.75,17.05,17.53,26817016,MU
2015-09-09,17.9,17.97,16.84,16.96,32951118,MU
2015-09-10,16.81,17.42,16.71,17.2,20814271,MU
2015-09-11,17.02,17.17,16.7072,16.8,22107586,MU
2015-09-14,16.9,16.92,16.36,16.7,15178741,MU
2015-09-15,16.86,16.86,16.46,16.52,21319391,MU
2015-09-16,16.46,16.705,16.31,16.68,22363222,MU
2015-09-17,16.68,16.81,16.31,16.41,22827633,MU
2015-09-18,16.08,16.19,15.36,15.5,36698238,MU
2015-09-21,15.62,15.98,15.46,15.75,19024495,MU
2015-09-22,15.35,15.815,15.17,15.41,22763938,MU
2015-09-23,15.43,15.4345,14.8,14.81,22567864,MU
2015-09-24,14.8,15.52,14.6,15.34,32800793,MU
2015-09-25,15.34,15.59,14.65,14.91,28917267,MU
2015-09-28,14.67,14.73,13.92,14.06,30448563,MU
2015-09-29,14.26,14.69,14.15,14.38,25529152,MU
2015-09-30,14.73,15.33,14.7,14.98,28066304,MU
2015-10-01,14.99,15.04,14.5,14.77,37460484,MU
2015-10-02,15.22,15.95,15.15,15.91,49688212,MU
2015-10-05,16.32,17.84,16.2,17.57,63718650,MU
2015-10-06,17.63,18.3,17.341,18.22,52109956,MU
2015-10-07,18.39,18.9228,18.22,18.62,41913528,MU
2015-10-08,18.59,19.0989,18.45,18.72,33619570,MU
2015-10-09,18.63,18.85,17.9,18.16,23392503,MU
2015-10-12,18.54,18.63,17.72,18.03,22494695,MU
2015-10-13,17.81,18.555,17.74,18.18,21778465,MU
2015-10-14,18.77,19.3,18.521,18.82,34627894,MU
2015-10-15,18.87,19.15,18.5,18.66,20397672,MU
2015-10-16,18.74,18.83,18.23,18.5,15587130,MU
2015-10-19,18.37,19.22,18.32,19.16,27543294,MU
2015-10-20,18.9,19.05,16.61,17.09,67592468,MU
2015-10-21,16.49,16.93,15.93,16.43,49193490,MU
2015-10-22,16.4,17.01,16.07,16.72,33986076,MU
2015-10-23,16.9,17.32,16.81,17.24,22439416,MU
2015-10-26,17.16,17.25,16.5,16.58,14901422,MU
2015-10-27,16.52,16.8,16.52,16.68,14697555,MU
2015-10-28,16.8,17.11,16.5837,16.92,15151668,MU
2015-10-29,16.69,16.74,16.19,16.21,17073818,MU
2015-10-30,16.38,16.62,16.2,16.56,19248404,MU
2015-11-02,16.96,17.29,16.8,17.09,18767115,MU
2015-11-03,17.1,17.99,17.09,17.835,22131514,MU
2015-11-04,18.05,18.05,17.1,17.44,19246886,MU
2015-11-05,17.52,17.715,16.36,16.51,26766959,MU
2015-11-06,16.44,16.765,16.1,16.45,18047826,MU
2015-11-09,16.36,16.4499,15.8,15.84,23642983,MU
2015-11-10,15.74,15.85,15.42,15.545,24591720,MU
2015-11-11,15.64,15.79,15.47,15.5,16199810,MU
2015-11-12,15.28,15.75,15.28,15.35,14296775,MU
2015-11-13,15.3,15.38,14.86,15.0,21071244,MU
2015-11-16,14.95,15.2,14.65,14.89,23731826,MU
2015-11-17,15.03,15.73,14.94,15.28,25249605,MU
2015-11-18,15.39,15.69,15.3,15.61,20071348,MU
2015-11-19,15.71,16.28,15.71,15.87,18278894,MU
2015-11-20,16.0,16.1,15.335,15.43,24068891,MU
2015-11-23,15.54,15.67,15.07,15.32,14048988,MU
2015-11-24,15.22,15.6625,15.15,15.63,12222478,MU
2015-11-25,15.4,15.7799,15.35,15.58,10003319,MU
2015-11-27,15.55,15.6399,15.47,15.56,5018952,MU
2015-11-30,15.59,16.01,15.5,15.93,13495276,MU
2015-12-01,16.18,16.63,16.12,16.55,20138338,MU
2015-12-02,16.49,16.59,15.72,15.82,16121138,MU
2015-12-03,15.95,16.2,15.5,15.61,15210101,MU
2015-12-04,15.54,15.93,15.4,15.5,19068501,MU
2015-12-07,15.35,15.47,14.71,14.85,23579078,MU
2015-12-08,14.61,14.7,14.42,14.6,18187971,MU
2015-12-09,14.6,14.67,14.24,14.32,20917072,MU
2015-12-10,14.29,14.795,14.26,14.66,14816962,MU
2015-12-11,14.32,14.44,13.99,14.04,23718101,MU
2015-12-14,14.43,14.48,13.51,13.66,35210609,MU
2015-12-15,13.77,14.37,13.74,14.18,26455808,MU
2015-12-16,14.36,14.45,13.78,14.07,21968209,MU
2015-12-17,14.65,14.77,14.25,14.32,29024397,MU
2015-12-18,14.38,14.725,14.26,14.36,38534155,MU
2015-12-21,14.44,14.79,14.33,14.77,22217309,MU
2015-12-22,14.8,14.95,14.52,14.61,27101144,MU
2015-12-23,13.72,14.3,13.55,14.3,59121392,MU
2015-12-24,14.2,14.59,14.19,14.48,14285507,MU
2015-12-28,14.45,14.51,14.05,14.19,17658506,MU
2015-12-29,14.35,14.51,14.23,14.34,16104232,MU
2015-12-30,14.27,14.44,14.1,14.16,10943662,MU
2015-12-31,14.1,14.29,14.03,14.16,13249373,MU
2016-01-04,13.83,14.36,13.81,14.33,22622344,MU
2016-01-05,14.42,15.08,14.36,14.82,29806688,MU
2016-01-06,14.5,14.685,14.11,14.22,26835066,MU
2016-01-07,13.86,14.27,13.63,13.66,26029226,MU
2016-01-08,13.78,13.9477,13.29,13.33,29064233,MU
2016-01-11,13.37,13.46,12.21,12.53,43159136,MU
2016-01-12,12.72,13.24,12.4,12.72,25671317,MU
2016-01-13,12.78,12.97,11.91,12.06,35319840,MU
2016-01-14,12.08,12.26,11.53,12.02,35810369,MU
2016-01-15,11.35,11.66,10.91,11.08,37164602,MU
2016-01-19,11.28,11.365,10.71,10.8,38131273,MU
2016-01-20,10.38,10.39,9.31,10.05,65210408,MU
2016-01-21,10.45,10.9,10.13,10.85,52299097,MU
2016-01-22,11.18,11.57,10.88,11.07,35091286,MU
2016-01-25,11.06,11.17,10.47,10.48,23874846,MU
2016-01-26,10.55,10.715,10.355,10.55,26179459,MU
2016-01-27,10.5,10.8301,10.32,10.39,23013482,MU
2016-01-28,10.48,10.55,9.71,9.885,37390362,MU
2016-01-29,9.99,11.05,9.94,11.03,38448149,MU
2016-02-01,11.0,11.095,10.51,10.96,25824811,MU
2016-02-02,10.8,11.07,10.48,10.59,22090260,MU
2016-02-03,10.67,10.86,10.1801,10.76,18098114,MU
2016-02-04,10.71,11.55,10.7,11.23,26164118,MU
2016-02-05,11.15,11.38,10.76,11.0,22658142,MU
2016-02-08,10.71,10.76,9.94,10.17,27424357,MU
2016-02-09,10.01,10.34,9.75,9.98,30178641,MU
2016-02-10,10.08,10.28,9.8222,9.9,22090512,MU
2016-02-11,9.72,9.95,9.45,9.69,27105704,MU
2016-02-12,9.88,10.24,9.48,10.02,23857045,MU
2016-02-16,10.36,10.87,10.31,10.81,27494145,MU
2016-02-17,10.97,11.65,10.92,11.43,34404731,MU
2016-02-18,11.57,11.75,11.32,11.49,21616107,MU
2016-02-19,11.39,11.39,10.95,11.16,17907142,MU
2016-02-22,11.37,11.44,10.9,11.05,20001687,MU
2016-02-23,11.0,11.08,10.39,10.49,22686754,MU
2016-02-24,10.25,10.67,10.06,10.64,18551792,MU
2016-02-25,10.67,10.74,10.21,10.72,16153868,MU
2016-02-26,10.79,11.0,10.57,10.7,16418780,MU
2016-02-29,10.65,10.89,10.52,10.63,20720002,MU
2016-03-01,10.77,11.1,10.59,11.07,15638679,MU
2016-03-02,11.01,11.685,10.97,11.68,18197482,MU
2016-03-03,11.73,11.85,11.6,11.79,16323307,MU
2016-03-04,11.8,12.29,11.6,11.88,35279464,MU
2016-03-07,11.46,11.78,11.05,11.58,27783251,MU
2016-03-08,11.44,11.45,10.65,10.66,29648369,MU
2016-03-09,10.76,10.91,10.53,10.81,15133844,MU
2016-03-10,10.95,11.06,10.66,10.88,17770398,MU
2016-03-11,10.99,11.4,10.85,11.39,17261187,MU
2016-03-14,11.34,11.34,11.01,11.15,13531318,MU
2016-03-15,11.15,11.15,10.72,10.85,15156512,MU
2016-03-16,10.71,10.89,10.55,10.72,20471789,MU
2016-03-17,10.72,11.0,10.6,10.87,19976779,MU
2016-03-18,10.84,11.17,10.75,11.14,44827093,MU
2016-03-21,11.14,11.6,11.075,11.53,18083037,MU
2016-03-22,11.45,11.6,11.33,11.44,13463376,MU
2016-03-23,11.43,11.46,10.63,10.65,29424325,MU
2016-03-24,10.5,10.6,10.33,10.5,22822757,MU
2016-03-28,10.5,10.59,10.25,10.38,22898770,MU
2016-03-29,10.18,10.53,10.1,10.45,30891551,MU
2016-03-30,10.51,10.95,10.4,10.48,35166672,MU
2016-03-31,10.31,10.49,10.01,10.47,48134180,MU
2016-04-01,10.28,11.07,10.24,11.03,28458283,MU
2016-04-04,11.06,11.22,10.775,10.8,22475232,MU
2016-04-05,10.63,10.72,10.38,10.4,20760252,MU
2016-04-06,10.42,10.48,10.25,10.47,18412989,MU
2016-04-07,10.42,10.65,10.39,10.51,19470184,MU
2016-04-08,10.64,10.89,10.57,10.72,18949993,MU
2016-04-11,10.75,10.92,10.44,10.45,18258001,MU
2016-04-12,10.51,10.54,10.05,10.17,25679556,MU
2016-04-13,10.3,10.9,10.2,10.88,26108935,MU
2016-04-14,10.79,10.79,10.39,10.4,17778063,MU
2016-04-15,10.73,10.78,10.46,10.69,25325159,MU
2016-04-18,10.63,11.1,10.56,10.89,26372815,MU
2016-04-19,11.08,11.08,10.6,10.72,21005663,MU
2016-04-20,10.63,10.77,10.5,10.75,19268560,MU
2016-04-21,10.8,10.89,10.595,10.65,15629486,MU
2016-04-22,10.66,10.81,10.5,10.66,18715196,MU
2016-04-25,10.67,10.88,10.475,10.55,22500034,MU
2016-04-26,10.82,11.65,10.71,11.51,47098054,MU
2016-04-27,11.34,11.61,11.2,11.56,24353409,MU
2016-04-28,11.53,12.405,11.52,11.62,41186388,MU
2016-04-29,11.63,11.69,10.645,10.75,40162144,MU
2016-05-02,10.8,10.86,10.43,10.62,23794773,MU
2016-05-03,10.49,10.62,10.25,10.36,27847586,MU
2016-05-04,10.25,10.49,9.8,10.0,40867211,MU
2016-05-05,10.06,10.4,10.01,10.06,26456328,MU
2016-05-06,9.98,10.21,9.85,9.99,20963287,MU
2016-05-09,10.0,10.07,9.7601,9.87,20476720,MU
2016-05-10,9.94,10.11,9.835,10.09,19608163,MU
2016-05-11,10.02,10.33,10.01,10.1,17808370,MU
2016-05-12,10.15,10.26,9.35,9.63,41066565,MU
2016-05-13,9.66,9.79,9.41,9.56,21517340,MU
2016-05-16,9.61,9.69,9.51,9.68,16247585,MU
2016-05-17,9.65,9.92,9.495,9.67,22112070,MU
2016-05-18,9.68,10.28,9.68,10.05,27017481,MU
2016-05-19,10.0,10.26,9.915,10.07,18852915,MU
2016-05-20,10.31,10.8125,10.28,10.8,31189686,MU
2016-05-23,10.84,11.17,10.82,11.14,28369196,MU
2016-05-24,11.31,11.5,11.16,11.49,25437300,MU
2016-05-25,11.59,11.78,11.42,11.6,29207673,MU
2016-05-26,11.71,12.03,11.69,11.95,23644073,MU
2016-05-27,11.97,12.43,11.825,12.31,29838426,MU
2016-05-31,12.66,12.91,12.255,12.72,49604325,MU
2016-06-01,12.61,13.09,12.31,13.09,35762055,MU
2016-06-02,12.95,13.205,12.75,13.11,31941886,MU
2016-06-03,13.02,13.04,12.63,12.86,28326022,MU
2016-06-06,12.89,13.04,12.76,12.77,24861230,MU
2016-06-07,12.83,13.15,12.81,13.0,21409543,MU
2016-06-08,13.08,13.09,12.51,12.58,25869795,MU
2016-06-09,12.47,12.7,12.235,12.51,21881739,MU
2016-06-10,12.32,12.37,12.045,12.14,21439308,MU
2016-06-13,12.0,12.355,11.94,12.05,15570211,MU
2016-06-14,12.07,12.32,11.735,11.92,21913156,MU
2016-06-15,12.16,12.25,11.95,12.02,17491711,MU
2016-06-16,11.87,11.985,11.575,11.95,22453124,MU
2016-06-17,11.97,12.35,11.95,12.2,20604243,MU
2016-06-20,12.51,12.66,12.29,12.32,21481659,MU
2016-06-21,12.54,12.83,12.42,12.75,25060548,MU
2016-06-22,12.78,13.04,12.67,12.72,26968150,MU
2016-06-23,13.41,14.16,13.41,14.05,71202971,MU
2016-06-24,13.5,13.85,13.13,13.21,77486062,MU
2016-06-27,13.13,13.24,12.1,12.23,45939547,MU
2016-06-28,12.64,13.045,12.62,12.99,34838098,MU
2016-06-29,13.3,13.418,12.9407,13.19,36879795,MU
2016-06-30,13.34,13.78,13.22,13.76,48486133,MU
2016-07-01,12.58,12.9,12.31,12.5,68847094,MU
2016-07-05,12.38,12.45,11.8,11.91,37298860,MU
2016-07-06,11.76,11.85,11.5,11.73,35747849,MU
2016-07-07,11.9,12.55,11.89,12.2,33457144,MU
2016-07-08,12.39,12.72,12.38,12.62,27955735,MU
2016-07-11,12.79,12.98,12.61,12.64,22797147,MU
2016-07-12,13.0,13.455,12.98,13.23,35226755,MU
2016-07-13,13.24,13.39,13.07,13.29,23067396,MU
2016-07-14,13.5,13.55,13.27,13.29,18698912,MU
2016-07-15,13.31,13.5,13.04,13.13,18046227,MU
2016-07-18,13.25,13.36,13.09,13.34,17180502,MU
2016-07-19,13.22,13.26,13.05,13.22,30569879,MU
2016-07-20,13.33,13.62,13.24,13.59,35665960,MU
2016-07-21,13.48,13.5,13.08,13.18,16734740,MU
2016-07-22,13.21,13.23,13.015,13.13,18755858,MU
2016-07-25,14.0,14.33,13.88,13.92,51356951,MU
2016-07-26,14.0,14.69,13.9345,14.67,38959762,MU
2016-07-27,14.85,14.89,14.055,14.19,35035816,MU
2016-07-28,14.13,14.19,13.7,13.81,25504204,MU
2016-07-29,13.91,13.94,13.62,13.74,21792899,MU
2016-08-01,13.81,13.92,13.55,13.56,16363941,MU
2016-08-02,13.55,13.58,13.02,13.4,23707639,MU
2016-08-03,13.27,13.5762,13.27,13.51,17316605,MU
2016-08-04,13.61,14.195,13.6,14.03,23400072,MU
2016-08-05,14.22,14.78,14.2,14.52,29098372,MU
2016-08-08,14.53,14.72,14.38,14.42,16163524,MU
2016-08-09,14.56,14.7,14.4,14.48,12573716,MU
2016-08-10,14.48,14.5,14.03,14.2,15003183,MU
2016-08-11,14.25,14.485,14.21,14.43,14451251,MU
2016-08-12,14.46,14.99,14.4301,14.93,24909905,MU
2016-08-15,15.09,15.695,15.08,15.53,29105196,MU
2016-08-16,15.58,15.59,15.23,15.49,21872688,MU
2016-08-17,15.53,15.76,15.46,15.52,22552119,MU
2016-08-18,15.55,15.8,15.51,15.77,16590746,MU
2016-08-19,16.16,16.45,16.03,16.25,35059370,MU
2016-08-22,16.15,16.43,15.91,16.19,22145768,MU
2016-08-23,16.27,16.54,16.14,16.18,23741423,MU
2016-08-24,16.2,16.24,15.38,15.51,26686933,MU
2016-08-25,15.9,16.55,15.88,16.2,34837771,MU
2016-08-26,16.34,16.805,16.285,16.51,24243670,MU
2016-08-29,16.92,17.25,16.61,16.91,34467790,MU
2016-08-30,17.0,17.01,16.51,16.74,23620941,MU
2016-08-31,16.7,16.74,16.14,16.49,21963655,MU
2016-09-01,16.61,16.8,16.3,16.64,15719453,MU
2016-09-02,16.96,16.97,16.57,16.7,16099536,MU
2016-09-06,16.8,17.08,16.75,17.01,22998632,MU
2016-09-07,17.21,17.35,17.02,17.16,23023491,MU
2016-09-08,17.18,17.8557,16.88,17.45,39212054,MU
2016-09-09,17.33,17.74,16.69,16.81,31389592,MU
2016-09-12,16.61,17.195,16.37,17.15,28239183,MU
2016-09-13,16.92,17.145,16.46,16.75,24345814,MU
2016-09-14,16.88,17.08,16.6544,16.93,18635625,MU
2016-09-15,16.9,17.46,16.8501,17.45,24321661,MU
2016-09-16,18.08,18.08,17.34,17.48,37447381,MU
2016-09-19,17.63,17.77,16.85,16.95,23999927,MU
2016-09-20,17.05,17.27,16.72,16.92,17775812,MU
2016-09-21,17.25,17.7,17.23,17.66,31384949,MU
2016-09-22,17.89,18.05,17.41,17.59,25278043,MU
2016-09-23,17.45,17.736,17.43,17.48,17947621,MU
2016-09-26,17.35,17.6,17.18,17.36,19567204,MU
2016-09-27,17.53,18.08,17.35,18.0,28620966,MU
2016-09-28,18.16,18.16,17.15,17.44,42715601,MU
2016-09-29,17.45,17.775,17.345,17.54,31870194,MU
2016-09-30,17.75,18.0,17.575,17.78,21363073,MU
2016-10-03,17.99,18.02,17.6,17.73,26856131,MU
2016-10-04,17.98,18.04,17.66,17.8,54502815,MU
2016-10-05,17.55,18.331,17.28,17.7,67739499,MU
2016-10-06,17.64,17.885,17.535,17.73,21606840,MU
2016-10-07,17.72,17.8,17.3,17.61,23848990,MU
2016-10-10,17.72,17.835,17.49,17.5,18857618,MU
2016-10-11,17.4,17.47,16.53,16.86,38070237,MU
2016-10-12,16.88,17.04,16.6699,16.78,17901774,MU
2016-10-13,16.56,17.0,16.17,16.85,28593655,MU
2016-10-14,17.03,17.41,16.99,17.13,23539801,MU
2016-10-17,17.02,17.165,16.935,16.99,12657797,MU
2016-10-18,17.21,17.66,17.2,17.41,20185708,MU
2016-10-19,17.0,17.25,16.85,17.215,18629459,MU
2016-10-20,17.05,17.5,17.05,17.205,17129735,MU
2016-10-21,17.0,17.07,16.8,16.94,18710303,MU
2016-10-24,17.07,17.16,16.97,17.06,13838733,MU
2016-10-25,17.1,17.615,17.1,17.54,27444029,MU
2016-10-26,17.3,17.93,17.2,17.64,23610533,MU
2016-10-27,17.82,17.9,17.4,17.53,21198258,MU
2016-10-28,17.6,17.6741,17.1,17.2,20832423,MU
2016-10-31,17.54,17.76,17.16,17.16,23267609,MU
2016-11-01,17.2,17.41,16.58,16.98,27146092,MU
2016-11-02,16.95,17.015,16.5,16.68,24949749,MU
2016-11-03,16.66,16.81,16.56,16.62,17255092,MU
2016-11-04,16.46,17.02,16.45,16.68,18026593,MU
2016-11-07,17.02,17.43,17.0172,17.375,21673246,MU
2016-11-08,17.3,17.55,17.06,17.41,18062694,MU
2016-11-09,16.95,17.35,16.75,17.2,33873254,MU
2016-11-10,17.35,17.758,16.75,16.99,30282198,MU
2016-11-11,17.08,17.68,16.9,17.67,31043283,MU
2016-11-14,17.77,17.98,17.53,17.71,26313257,MU
2016-11-15,17.66,18.17,17.66,18.1,25153907,MU
2016-11-16,17.94,18.33,17.93,18.24,21628990,MU
2016-11-17,18.35,19.335,18.25,19.18,45958053,MU
2016-11-18,18.9,19.33,18.85,19.21,29121570,MU
2016-11-21,19.39,19.67,19.345,19.49,22743987,MU
2016-11-22,19.64,19.8,19.45,19.74,22219087,MU
2016-11-23,19.63,19.93,19.47,19.91,20041278,MU
2016-11-25,19.95,20.44,19.79,20.13,16308002,MU
2016-11-28,20.18,20.28,19.945,19.99,22205885,MU
2016-11-29,19.92,20.2,19.38,19.42,37924427,MU
2016-11-30,19.58,19.76,19.365,19.53,26031699,MU
2016-12-01,19.7,19.83,18.18,18.48,40713063,MU
2016-12-02,18.46,19.2,18.301,18.79,25887613,MU
2016-12-05,19.0,19.0,18.395,18.61,26635463,MU
2016-12-06,18.62,19.09,18.58,19.06,22267802,MU
2016-12-07,19.5,20.54,19.3,20.44,44735727,MU
2016-12-08,20.75,20.99,20.29,20.66,36257447,MU
2016-12-09,20.73,20.8486,20.1342,20.5,23977968,MU
2016-12-12,20.3,20.51,19.49,20.02,28676097,MU
2016-12-13,20.14,20.47,19.8,20.13,26252421,MU
2016-12-14,19.93,20.33,19.78,20.02,19489145,MU
2016-12-15,20.1,20.5,19.98,20.29,19453058,MU
2016-12-16,20.53,21.0,20.19,20.27,36643362,MU
2016-12-19,20.43,20.7,20.19,20.35,23555890,MU
2016-12-20,20.73,20.8,20.47,20.65,23018501,MU
2016-12-21,20.75,20.83,20.34,20.58,32034495,MU
2016-12-22,22.91,23.49,22.77,23.19,85869969,MU
2016-12-23,23.07,23.49,23.06,23.26,27780138,MU
2016-12-27,23.35,23.64,23.21,23.3,24214104,MU
2016-12-28,23.4,23.41,22.76,22.78,24026860,MU
2016-12-29,22.58,22.8,22.15,22.27,19890479,MU
2016-12-30,22.35,22.4,21.75,21.92,20268891,MU
2017-01-03,22.07,22.74,22.045,22.55,24962867,MU
2017-01-04,22.67,22.84,22.245,22.36,20426819,MU
2017-01-05,22.4,22.57,21.96,22.11,19759381,MU
2017-01-06,22.27,22.28,21.975,22.04,17782160,MU
2017-01-09,21.94,22.55,21.94,22.34,21537171,MU
2017-01-10,22.36,22.6861,22.3,22.48,20644345,MU
2017-01-11,22.61,22.88,22.56,22.79,20907746,MU
2017-01-12,22.46,22.48,21.7,22.31,27592288,MU
2017-01-13,22.27,22.31,21.985,22.18,14025660,MU
2017-01-17,21.88,22.0662,21.5839,21.74,20053761,MU
2017-01-18,21.68,22.34,21.53,22.32,19493417,MU
2017-01-19,21.5,22.3,21.49,21.71,31259017,MU
2017-01-20,21.9,22.33,21.89,21.96,19978669,MU
2017-01-23,21.96,22.31,21.74,21.89,16070257,MU
2017-01-24,22.27,23.085,22.26,22.85,29461353,MU
2017-01-25,23.4,23.98,23.19,23.56,33384707,MU
2017-01-26,23.8,23.99,23.29,23.52,19379092,MU
2017-01-27,23.53,24.1,23.45,23.97,18626054,MU
2017-01-30,23.82,24.24,23.43,24.18,30508099,MU
2017-01-31,23.95,24.1457,23.68,24.11,22712508,MU
2017-02-01,24.43,24.85,24.31,24.75,28728167,MU
2017-02-02,24.53,25.31,24.46,24.79,45499729,MU
2017-02-03,24.9,25.24,24.5,24.6,25054360,MU
2017-02-06,24.53,24.7287,24.21,24.34,18900002,MU
2017-02-07,24.59,24.69,24.21,24.6,19879272,MU
2017-02-08,24.25,24.375,23.91,24.21,21559205,MU
2017-02-09,24.75,24.89,24.42,24.45,27887385,MU
2017-02-10,24.71,24.76,23.9,24.05,28578398,MU
2017-02-13,24.07,24.2,23.82,23.9,16876390,MU
2017-02-14,23.36,23.37,22.68,23.12,60685229,MU
2017-02-15,23.07,23.26,22.79,23.02,28215808,MU
2017-02-16,23.04,23.34,22.85,22.98,23819848,MU
2017-02-17,23.01,23.38,23.01,23.35,22108736,MU
2017-02-21,23.62,23.98,23.58,23.77,20256331,MU
2017-02-22,23.86,24.06,23.65,23.75,16013317,MU
2017-02-23,23.92,23.97,23.225,23.48,20172926,MU
2017-02-24,22.96,23.26,22.64,23.24,22019587,MU
2017-02-27,23.36,23.77,23.15,23.76,17999814,MU
2017-02-28,23.79,23.95,23.315,23.44,21447514,MU
2017-03-01,24.16,24.58,24.07,24.55,27989312,MU
2017-03-02,24.88,25.25,24.375,24.7,45941859,MU
2017-03-03,25.2,25.68,24.98,25.57,37971610,MU
2017-03-06,25.5,25.92,25.17,25.71,25527754,MU
2017-03-07,25.56,25.75,25.28,25.64,20313002,MU
2017-03-08,25.64,25.83,25.04,25.38,24921136,MU
2017-03-09,25.23,25.49,24.85,25.15,21786556,MU
2017-03-10,25.275,25.75,24.81,25.18,28919045,MU
2017-03-13,25.39,25.82,25.29,25.7,23768209,MU
2017-03-14,25.59,25.7,25.25,25.58,14587546,MU
2017-03-15,25.15,26.15,24.935,26.12,29779850,MU
2017-03-16,26.2,26.23,25.83,26.04,19147312,MU
2017-03-17,25.86,25.91,25.4,25.8,19126498,MU
2017-03-20,25.99,26.61,25.81,26.21,26918811,MU
2017-03-21,26.3,26.44,25.43,25.52,28397518,MU
2017-03-22,25.73,26.15,25.63,26.06,25092530,MU
2017-03-23,26.36,26.49,26.04,26.47,47118274,MU
2017-03-24,29.71,29.87,28.1601,28.43,107481789,MU
2017-03-27,28.1,29.18,28.07,28.76,48189996,MU
2017-03-28,28.73,29.06,28.62,28.69,24776375,MU
2017-03-29,28.6,28.68,28.35,28.5,23060612,MU
2017-03-30,28.4,29.0,28.33,28.97,25092660,MU
2017-03-31,29.1,29.36,28.9,28.9,32337822,MU
2017-04-03,28.95,29.04,28.3,28.64,21629078,MU
2017-04-04,28.47,28.68,28.16,28.59,13957931,MU
2017-04-05,28.64,28.905,28.23,28.26,22389904,MU
2017-04-06,28.25,28.78,28.02,28.62,19423730,MU
2017-04-07,28.45,28.855,28.35,28.52,20297074,MU
2017-04-10,28.45,28.49,27.58,27.64,27422050,MU
2017-04-11,27.5,27.54,26.6808,27.18,38619254,MU
2017-04-12,27.42,27.43,26.655,26.69,24621861,MU
2017-04-13,26.55,27.23,26.3601,26.74,26077466,MU
2017-04-17,26.91,27.22,26.83,27.13,14108578,MU
2017-04-18,27.0,27.34,26.9,27.14,14407057,MU
2017-04-19,27.45,27.55,27.05,27.26,21231909,MU
2017-04-20,27.5,28.08,27.5,27.96,23632981,MU
2017-04-21,28.0,28.03,27.16,27.32,28361662,MU
2017-04-24,27.74,27.76,26.52,26.57,44041032,MU
2017-04-25,26.71,27.02,26.365,26.99,22881446,MU
2017-04-26,26.58,27.07,26.3938,26.79,24670741,MU
2017-04-27,27.17,27.65,27.095,27.63,24626933,MU
2017-04-28,28.02,28.2,27.51,27.67,28105074,MU
2017-05-01,27.85,28.38,27.72,28.29,23937955,MU
2017-05-02,28.28,28.28,27.45,27.77,25335263,MU
2017-05-03,27.55,28.1,27.55,28.0,15061274,MU
2017-05-04,27.94,28.165,27.72,27.79,15544635,MU
2017-05-05,27.8,28.22,27.62,28.2,15639616,MU
2017-05-08,27.56,28.07,27.28,28.06,32326826,MU
2017-05-09,28.11,28.9,28.06,28.81,31073381,MU
2017-05-10,28.92,29.415,28.8,29.32,29267456,MU
2017-05-11,29.17,29.31,28.69,29.03,22494565,MU
2017-05-12,29.1,29.12,28.68,28.93,15902721,MU
2017-05-15,29.08,29.19,28.73,28.83,21899866,MU
2017-05-16,28.92,29.08,28.57,29.02,14940842,MU
2017-05-17,28.34,28.51,26.96,27.0,38027938,MU
2017-05-18,27.15,27.89,27.085,27.48,26862953,MU
2017-05-19,27.78,28.16,27.73,27.82,19173238,MU
2017-05-22,28.2,28.25,27.645,28.06,18032725,MU
2017-05-23,28.08,28.31,27.56,28.29,21800825,MU
2017-05-24,28.47,29.12,28.44,28.99,22353013,MU
2017-05-25,29.2,29.66,29.19,29.43,20714035,MU
2017-05-26,29.27,29.77,28.875,29.76,17784830,MU
2017-05-30,29.94,30.87,29.88,30.7,34689995,MU
2017-05-31,31.01,31.1,30.32,30.77,26402938,MU
2017-06-01,30.75,30.83,30.28,30.76,20534768,MU
2017-06-02,30.8,31.38,30.53,31.21,20206337,MU
2017-06-05,31.3,31.755,31.07,31.21,24360840,MU
2017-06-06,31.04,31.77,30.87,31.57,33125833,MU
2017-06-07,31.7,32.55,31.7,32.5,32635843,MU
2017-06-08,32.84,32.86,31.88,32.45,29156452,MU
2017-06-09,32.67,32.93,29.55,30.6,53064220,MU
2017-06-12,30.06,31.685,29.21,31.2,46550935,MU
2017-06-13,31.75,32.24,30.77,31.54,33767863,MU
2017-06-14,31.78,31.79,30.85,31.06,28934950,MU
2017-06-15,30.47,30.97,30.08,30.56,33670601,MU
2017-06-16,30.63,31.0,29.82,29.86,42881748,MU
2017-06-19,30.51,31.25,30.33,31.2,24914991,MU
2017-06-20,31.4,31.575,30.73,30.83,25793318,MU
2017-06-21,31.18,32.15,31.06,32.01,30578970,MU
2017-06-22,32.04,32.4,31.76,31.89,23050843,MU
2017-06-23,31.89,32.08,31.64,31.73,45323751,MU
2017-06-26,32.45,32.96,31.95,32.5,34750713,MU
2017-06-27,32.51,32.665,31.61,31.66,33221485,MU
2017-06-28,32.07,32.28,31.44,32.24,28415907,MU
2017-06-29,32.29,32.39,30.64,31.47,53948379,MU
2017-06-30,32.12,32.15,29.7089,29.86,73308042,MU
2017-07-03,30.09,30.28,28.56,29.14,36830403,MU
2017-07-05,29.55,30.56,29.55,30.51,40444551,MU
2017-07-06,29.94,30.48,29.92,30.1,27143769,MU
2017-07-07,30.22,30.5,29.98,30.2,22023123,MU
2017-07-10,30.16,30.59,29.75,30.5,24907897,MU
2017-07-11,30.55,31.39,30.51,31.37,28530452,MU
2017-07-12,31.77,31.78,31.155,31.45,22258626,MU
2017-07-13,31.55,31.85,30.84,31.13,23772962,MU
2017-07-14,31.35,31.95,31.26,31.79,28887561,MU
2017-07-17,31.67,31.86,31.44,31.72,22320462,MU
2017-07-18,31.64,31.91,31.4,31.9,14044969,MU
2017-07-19,32.05,32.35,31.65,31.82,19984126,MU
2017-07-20,31.93,32.02,31.42,32.0,23179334,MU
2017-07-21,31.9,32.1,31.62,32.01,21146582,MU
2017-07-24,32.0,32.01,31.5,31.67,17415458,MU
2017-07-25,30.8,30.83,29.65,29.9,51216365,MU
2017-07-26,29.85,30.05,29.68,29.81,26387364,MU
2017-07-27,30.27,31.3,29.665,30.24,38966958,MU
2017-07-28,29.96,29.98,28.96,29.28,31854933,MU
2017-07-31,29.43,29.55,27.87,28.12,41112692,MU
2017-08-01,28.22,28.935,27.83,28.34,28221633,MU
2017-08-02,28.96,29.43,28.22,28.63,27225990,MU
2017-08-03,28.39,28.4,27.61,27.83,30288415,MU
2017-08-04,27.86,28.3,27.27,27.92,23947545,MU
2017-08-07,27.93,28.605,27.8,28.59,16589271,MU
2017-08-08,28.61,29.34,28.61,28.84,21903344,MU
2017-08-09,28.51,28.89,28.36,28.58,14181838,MU
2017-08-10,28.3,28.38,27.43,27.49,26147550,MU
2017-08-11,27.44,28.04,26.85,28.01,23375939,MU
2017-08-14,28.82,29.36,28.72,29.24,25254587,MU
2017-08-15,29.5,29.805,29.14,29.68,23973633,MU
2017-08-16,30.02,30.86,29.9608,30.69,37879476,MU
2017-08-17,30.32,30.5299,29.61,29.62,26152486,MU
2017-08-18,29.96,30.6,29.76,30.38,31178131,MU
2017-08-21,30.53,30.6,29.28,29.56,26247654,MU
2017-08-22,29.85,30.54,29.77,30.45,18821168,MU
2017-08-23,29.97,30.74,29.87,30.45,21200433,MU
2017-08-24,30.55,30.6295,30.11,30.22,18056826,MU
2017-08-25,30.3,30.39,30.05,30.29,13929789,MU
2017-08-28,30.43,31.21,30.42,31.08,22530969,MU
2017-08-29,30.75,31.53,30.7,31.48,23151883,MU
2017-08-30,31.65,31.68,31.38,31.61,17467885,MU
2017-08-31,31.61,32.02,31.48,31.97,25693965,MU
2017-09-01,32.13,32.88,32.13,32.6,26034048,MU
2017-09-05,32.45,32.74,31.65,32.07,28957631,MU
2017-09-06,32.07,32.7,32.06,32.25,29290247,MU
2017-09-07,32.47,32.9,32.4466,32.79,25353310,MU
2017-09-08,32.8,33.02,32.31,32.45,19649272,MU
2017-09-11,32.9,33.44,32.81,33.44,31012081,MU
2017-09-12,33.69,34.54,33.56,34.29,38685769,MU
2017-09-13,34.56,34.8,34.02,34.59,41588059,MU
2017-09-14,34.43,34.85,34.3,34.58,23007009,MU
2017-09-15,34.64,35.0,34.38,34.65,37417250,MU
2017-09-18,35.13,35.8,35.02,35.43,41330122,MU
2017-09-19,35.5,36.1,35.5,35.95,26392185,MU
2017-09-20,36.03,36.6,35.34,35.97,42243016,MU
2017-09-21,35.93,36.25,35.4,35.91,22464924,MU
2017-09-22,35.6,36.22,35.6,36.07,21559760,MU
2017-09-25,36.04,36.15,34.54,34.87,35607218,MU
2017-09-26,35.23,35.37,34.09,34.18,55112580,MU
2017-09-27,36.26,37.15,35.92,37.09,84593877,MU
2017-09-28,37.15,38.46,36.82,37.96,52569885,MU
2017-09-29,37.98,39.36,37.81,39.33,48711411,MU
2017-10-02,39.6,40.37,39.36,40.01,54244828,MU
2017-10-03,39.93,40.54,39.85,40.37,27322344,MU
2017-10-04,40.14,40.43,38.91,39.56,37908412,MU
2017-10-05,39.8,39.86,39.25,39.37,22501037,MU
2017-10-06,39.0,39.67,38.81,39.67,25150300,MU
2017-10-09,39.72,40.99,39.62,40.96,27279284,MU
2017-10-10,41.45,42.0,40.455,41.98,48214149,MU
2017-10-11,40.84,42.07,40.8,41.61,53023633,MU
2017-10-12,41.21,41.75,40.29,40.58,66789764,MU
2017-10-13,40.78,41.17,40.32,40.4,35371160,MU
2017-10-16,40.88,41.57,40.5148,41.49,33696798,MU
2017-10-17,41.14,41.4,40.25,40.39,41233739,MU
2017-10-18,41.04,41.95,40.81,41.65,43528014,MU
2017-10-19,41.18,41.5,39.8,41.31,47675961,MU
2017-10-20,42.0,42.17,41.44,41.5,36293718,MU
2017-10-23,41.85,42.1866,41.4,41.56,26844184,MU
2017-10-24,41.74,42.01,41.43,41.6,26299381,MU
2017-10-25,41.31,41.59,40.31,41.06,31061074,MU
2017-10-26,41.17,41.18,40.31,40.6,27453458,MU
2017-10-27,40.59,40.94,40.04,40.85,31094692,MU
2017-10-30,40.73,41.86,40.68,41.65,29119545,MU
2017-10-31,42.25,44.57,42.2,44.31,61972197,MU
2017-11-01,44.79,45.33,43.78,44.38,38842930,MU
2017-11-02,44.08,44.75,43.72,44.34,25812983,MU
2017-11-03,44.77,45.0,43.35,43.71,27694556,MU
2017-11-06,43.85,44.01,42.45,43.25,28840986,MU
2017-11-07,43.58,44.24,43.33,43.95,32422853,MU
2017-11-08,43.85,44.14,43.45,44.09,19519585,MU
2017-11-09,43.69,43.69,42.58,43.5,32283890,MU
2017-11-10,43.76,44.845,43.71,44.78,33840763,MU
2017-11-13,44.5,45.87,44.19,45.6,30522349,MU
2017-11-14,45.58,46.0,44.8001,45.8,29899203,MU
2017-11-15,45.185,45.7401,44.6201,45.36,22434488,MU
2017-11-16,45.73,46.29,45.29,46.18,24192640,MU
2017-11-17,46.54,46.55,45.73,46.16,22613342,MU
2017-11-20,46.51,47.86,46.4,47.64,26974971,MU
2017-11-21,48.36,49.63,48.15,49.4,35756582,MU
2017-11-22,49.85,49.89,48.62,49.14,28711802,MU
2017-11-24,49.32,49.88,49.03,49.68,14203317,MU
2017-11-27,47.96,48.39,47.09,48.05,44469667,MU
2017-11-28,48.45,48.86,47.82,47.93,30633204,MU
2017-11-29,47.5,47.6,43.27,43.74,81370110,MU
2017-11-30,44.16,44.535,41.86,42.39,63895683,MU
2017-12-01,41.73,42.55,40.01,41.99,73138563,MU
2017-12-04,41.95,42.29,39.07,39.9,73640476,MU
2017-12-05,39.77,42.05,39.42,41.21,56540670,MU
2017-12-06,40.82,41.74,40.3,41.58,39735324,MU
2017-12-07,42.18,43.23,41.91,43.2,43188962,MU
2017-12-08,44.04,44.58,42.87,43.21,44717757,MU
2017-12-11,43.42,43.75,42.33,43.01,32823972,MU
2017-12-12,42.69,42.8538,41.71,41.86,28492257,MU
2017-12-13,42.22,43.1,41.97,42.05,28565581,MU
2017-12-14,42.29,42.7299,41.88,42.24,24582804,MU
2017-12-15,42.3,42.56,41.885,42.4,58721655,MU
2017-12-18,43.37,43.73,42.99,43.71,35075469,MU
2017-12-19,44.09,44.34,43.3,43.98,51048284,MU
2017-12-20,46.65,46.8,44.86,45.75,84338229,MU
2017-12-21,45.55,45.58,44.35,44.42,50486083,MU
2017-12-22,44.18,44.935,43.94,44.12,30372505,MU
2017-12-26,43.19,43.2,41.52,42.25,41966203,MU
2017-12-27,42.22,43.07,42.03,42.48,24175057,MU
2017-12-28,42.83,43.05,41.75,41.81,28999677,MU
2017-12-29,41.82,41.84,40.77,41.12,44642115,MU
2018-01-02,41.54,43.715,41.19,43.67,37097032,MU
2018-01-03,44.5,45.05,44.05,44.98,43376664,MU
2018-01-04,45.99,46.98,45.01,46.88,52229537,MU
2018-01-05,46.13,46.655,45.3752,45.8,47381089,MU
2018-01-08,45.31,46.09,44.91,45.55,32217370,MU
2018-01-09,45.27,45.55,42.77,42.97,62982860,MU
2018-01-10,41.95,43.37,41.39,43.31,53347952,MU
2018-01-11,43.52,44.0,42.62,42.82,39402219,MU
2018-01-12,42.82,43.35,42.675,42.81,28458481,MU
2018-01-16,43.14,43.86,42.42,42.92,38174769,MU
2018-01-17,43.21,44.38,42.98,44.26,38077096,MU
2018-01-18,44.21,44.65,43.91,43.99,25152064,MU
2018-01-19,43.95,44.2,42.651,42.75,41469156,MU
2018-01-22,42.47,42.88,41.68,42.88,37879367,MU
2018-01-23,43.25,44.66,42.73,43.95,41334108,MU
2018-01-24,43.76,43.95,42.7367,43.08,31305715,MU
2018-01-25,44.23,44.72,42.86,43.01,40519234,MU
2018-01-26,43.22,43.805,43.03,43.67,27177473,MU
2018-01-29,43.25,43.42,42.38,43.29,29455004,MU
2018-01-30,41.99,42.795,41.47,41.67,38861906,MU
2018-01-31,42.98,43.96,42.77,43.72,45114641,MU
2018-02-01,43.04,44.09,42.1,42.49,35713522,MU
2018-02-02,42.0,42.21,40.61,40.82,40657381,MU
2018-02-05,40.14,41.53,39.01,39.4,45796837,MU
2018-02-06,40.55,43.93,40.55,43.88,66972802,MU
2018-02-07,43.26,43.56,41.74,42.01,51354784,MU
2013-02-08,28.89,29.05,28.77,28.86,3564483,MYL
2013-02-11,28.78,28.92,28.72,28.85,2686982,MYL
2013-02-12,28.81,28.95,28.72,28.8,4452118,MYL
2013-02-13,28.91,28.955,28.75,28.86,3236480,MYL
2013-02-14,28.72,29.21,28.63,29.16,5730764,MYL
2013-02-15,29.09,29.28,28.95,29.22,4590997,MYL
2013-02-19,29.18,29.3,28.97,29.11,2987186,MYL
2013-02-20,29.09,29.15,28.7,28.713,4808386,MYL
2013-02-21,28.69,28.92,28.3429,28.81,6370245,MYL
2013-02-22,28.83,29.01,28.71,28.98,4546599,MYL
2013-02-25,29.12,29.27,28.51,28.52,3943218,MYL
2013-02-26,28.56,28.61,27.95,28.33,5105919,MYL
2013-02-27,28.23,28.68,28.18,28.57,3578304,MYL
2013-02-28,29.34,30.47,29.34,29.61,12600085,MYL
2013-03-01,29.63,30.41,29.44,30.1,8696433,MYL
2013-03-04,30.06,30.77,29.7601,30.73,9271309,MYL
2013-03-05,30.87,30.97,30.5,30.69,6969124,MYL
2013-03-06,30.71,30.92,30.46,30.9,6639587,MYL
2013-03-07,31.0,31.0,30.675,30.79,5739499,MYL
2013-03-08,30.85,30.96,30.69,30.73,4573713,MYL
2013-03-11,30.6,30.83,29.97,30.77,7328537,MYL
2013-03-12,30.73,31.02,30.58,30.95,6807619,MYL
2013-03-13,30.95,31.22,30.61,30.98,6145829,MYL
2013-03-14,31.01,31.13,30.53,31.01,8099248,MYL
2013-03-15,30.97,31.01,30.42,30.469,8876746,MYL
2013-03-18,30.15,30.735,29.95,30.68,6615499,MYL
2013-03-19,30.79,30.84,30.425,30.77,6249323,MYL
2013-03-20,30.86,31.02,30.605,30.77,4860675,MYL
2013-03-21,30.58,30.68,30.12,30.19,4304205,MYL
2013-03-22,30.34,30.41,29.64,29.82,5394384,MYL
2013-03-25,29.39,29.57,29.22,29.27,7382220,MYL
2013-03-26,29.4,29.51,28.9,29.02,7326600,MYL
2013-03-27,28.79,28.92,28.638,28.74,7509359,MYL
2013-03-28,28.79,28.99,28.65,28.955,6734559,MYL
2013-04-01,28.95,28.99,28.5,28.7,3716004,MYL
2013-04-02,28.73,28.805,28.115,28.6,10850692,MYL
2013-04-03,28.55,28.64,27.86,28.51,17081945,MYL
2013-04-04,28.54,28.75,28.38,28.64,7617868,MYL
2013-04-05,28.36,28.66,28.2,28.63,4066296,MYL
2013-04-08,28.64,28.65,28.35,28.37,5077576,MYL
2013-04-09,28.51,28.75,28.4,28.61,4234145,MYL
2013-04-10,28.7,28.8499,28.44,28.55,4870576,MYL
2013-04-11,28.65,29.15,28.53,28.945,4639487,MYL
2013-04-12,28.96,28.99,28.6,28.68,4254141,MYL
2013-04-15,28.64,28.73,28.04,28.1,5804306,MYL
2013-04-16,28.18,28.32,28.05,28.3,6217096,MYL
2013-04-17,28.1,28.21,27.81,28.02,4968557,MYL
2013-04-18,28.03,28.09,27.655,27.96,5260646,MYL
2013-04-19,27.93,28.405,27.92,28.34,4756743,MYL
2013-04-22,28.5,28.5,28.16,28.33,5335158,MYL
2013-04-23,28.49,28.75,28.39,28.62,4381592,MYL
2013-04-24,28.7,28.81,28.55,28.69,5908094,MYL
2013-04-25,28.82,29.31,28.73,29.28,9660497,MYL
2013-04-26,29.3,29.5,29.17,29.31,6767789,MYL
2013-04-29,29.3,29.51,28.99,29.01,4884699,MYL
2013-04-30,28.89,29.13,28.73,29.11,6278402,MYL
2013-05-01,29.08,29.14,28.68,28.7,4853782,MYL
2013-05-02,28.75,28.93,28.475,28.83,5378868,MYL
2013-05-03,29.03,29.17,28.802,28.9,4872587,MYL
2013-05-06,29.0,29.49,28.67,29.45,6633119,MYL
2013-05-07,29.57,29.8999,29.525,29.69,4555583,MYL
2013-05-08,29.67,29.93,29.3,29.33,4414217,MYL
2013-05-09,29.21,29.405,28.87,29.27,5827229,MYL
2013-05-10,29.12,29.66,28.99,29.65,4961696,MYL
2013-05-13,29.56,29.63,29.05,29.2,3709705,MYL
2013-05-14,29.3,31.0,29.02,30.1,9796054,MYL
2013-05-15,27.77,30.53,27.77,30.5,5630939,MYL
2013-05-16,30.8,31.47,30.34,30.7,7256003,MYL
2013-05-17,30.9,31.47,30.84,31.4,5720298,MYL
2013-05-20,31.35,31.89,31.14,31.28,4321381,MYL
2013-05-21,31.23,31.38,30.95,31.23,3568494,MYL
2013-05-22,31.25,32.09,31.15,31.55,8435010,MYL
2013-05-23,31.27,32.0,31.17,31.75,4021858,MYL
2013-05-24,31.69,31.69,31.04,31.175,5952712,MYL
2013-05-28,31.58,32.265,31.44,31.63,4299086,MYL
2013-05-29,31.63,31.67,30.95,31.11,3845390,MYL
2013-05-30,31.07,31.33,30.9,30.97,4317885,MYL
2013-05-31,30.84,31.01,30.48,30.48,4798102,MYL
2013-06-03,30.46,30.85,30.11,30.4,4567190,MYL
2013-06-04,30.31,30.4,29.5,29.87,6481177,MYL
2013-06-05,29.9,30.45,29.73,29.89,5448755,MYL
2013-06-06,29.9,30.42,29.7,30.41,3589614,MYL
2013-06-07,30.52,30.96,30.15,30.58,2540884,MYL
2013-06-10,30.65,30.9,30.43,30.71,2560562,MYL
2013-06-11,30.51,31.12,30.3,30.77,4127506,MYL
2013-06-12,30.92,31.36,30.73,30.82,4410406,MYL
2013-06-13,30.81,31.42,30.44,31.34,3451230,MYL
2013-06-14,31.45,32.0,31.3,31.68,3841099,MYL
2013-06-17,31.83,32.0,31.21,31.54,4009318,MYL
2013-06-18,31.62,31.96,31.41,31.87,3417262,MYL
2013-06-19,31.89,31.92,31.14,31.27,3461719,MYL
2013-06-20,31.04,31.06,30.18,30.35,5468792,MYL
2013-06-21,30.49,30.81,29.9,30.625,10274229,MYL
2013-06-24,30.33,30.51,29.93,30.25,3813992,MYL
2013-06-25,30.55,30.72,30.1,30.4,5096231,MYL
2013-06-26,30.45,30.81,30.34,30.48,3138901,MYL
2013-06-27,30.72,30.98,30.6,30.9,3778896,MYL
2013-06-28,30.85,31.47,30.73,31.03,5697301,MYL
2013-07-01,30.95,31.39,30.85,30.86,3266535,MYL
2013-07-02,30.83,30.89,30.28,30.37,3793828,MYL
2013-07-03,30.18,30.57,30.01,30.47,1726073,MYL
2013-07-05,30.73,30.96,30.57,30.84,2300876,MYL
2013-07-08,31.02,31.115,30.59,30.9,3394391,MYL
2013-07-09,31.13,31.5,30.91,31.19,3631688,MYL
2013-07-10,31.23,31.49,30.98,31.28,3239559,MYL
2013-07-11,31.57,31.75,31.42,31.44,4823768,MYL
2013-07-12,31.55,32.1,31.51,32.09,3558313,MYL
2013-07-15,32.1,32.2384,31.64,32.13,3153366,MYL
2013-07-16,32.23,32.28,31.92,32.105,3669990,MYL
2013-07-17,32.1,32.24,31.755,31.98,3222854,MYL
2013-07-18,32.01,32.62,32.0,32.3,2753532,MYL
2013-07-19,32.42,32.7,32.0,32.67,2839729,MYL
2013-07-22,33.0,33.07,32.53,32.65,2447794,MYL
2013-07-23,32.72,32.75,32.15,32.32,3815072,MYL
2013-07-24,32.32,32.61,32.16,32.38,1894167,MYL
2013-07-25,32.19,32.65,32.0,32.59,2001156,MYL
2013-07-26,32.58,33.5,32.395,33.43,4305183,MYL
2013-07-29,33.33,33.62,33.05,33.1,2852087,MYL
2013-07-30,33.27,33.48,33.03,33.41,3763154,MYL
2013-07-31,33.37,33.74,33.2,33.56,4442263,MYL
2013-08-01,33.73,34.62,33.53,33.98,6077719,MYL
2013-08-02,35.41,36.77,35.33,36.4,14020585,MYL
2013-08-05,36.61,36.99,36.34,36.88,7182791,MYL
2013-08-06,36.93,37.1,36.535,36.82,4619145,MYL
2013-08-07,36.8,37.47,36.71,37.08,6349436,MYL
2013-08-08,37.1,37.32,36.77,37.05,3442988,MYL
2013-08-09,36.86,37.39,36.84,37.19,2973779,MYL
2013-08-12,36.99,37.3,36.78,37.19,5967021,MYL
2013-08-13,37.13,37.35,36.98,37.15,7604969,MYL
2013-08-14,37.21,37.25,36.61,36.82,3991253,MYL
2013-08-15,36.59,36.79,36.07,36.2,5761150,MYL
2013-08-16,36.1,36.6,36.09,36.19,3354930,MYL
2013-08-19,36.885,36.885,35.88,35.99,4145725,MYL
2013-08-20,35.99,36.07,35.67,35.73,4053391,MYL
2013-08-21,35.62,35.81,35.19,35.44,5044152,MYL
2013-08-22,35.42,35.85,35.41,35.58,2046937,MYL
2013-08-23,35.71,35.88,35.52,35.79,2333270,MYL
2013-08-26,35.7,35.99,35.515,35.52,1883018,MYL
2013-08-27,35.26,35.31,34.46,34.76,2658335,MYL
2013-08-28,34.84,35.235,34.59,35.06,2434221,MYL
2013-08-29,34.83,35.54,34.82,35.34,2546206,MYL
2013-08-30,35.37,35.45,35.05,35.34,3197105,MYL
2013-09-03,35.75,35.88,35.455,35.71,5851313,MYL
2013-09-04,35.65,36.08,35.51,35.93,2589475,MYL
2013-09-05,35.95,36.07,35.65,35.875,1711177,MYL
2013-09-06,35.89,35.99,34.86,35.29,5327201,MYL
2013-09-09,35.46,36.56,35.1,36.495,6829983,MYL
2013-09-10,37.53,38.56,37.39,38.24,11219453,MYL
2013-09-11,38.24,38.5,37.83,38.05,5591188,MYL
2013-09-12,38.21,38.88,38.09,38.72,5729873,MYL
2013-09-13,38.8,38.98,38.64,38.92,4046016,MYL
2013-09-16,39.35,39.41,38.77,38.95,4652637,MYL
2013-09-17,39.36,39.36,38.495,38.5,3790521,MYL
2013-09-18,38.44,38.815,38.06,38.6,6085756,MYL
2013-09-19,38.59,38.91,38.26,38.33,4004586,MYL
2013-09-20,38.42,39.03,38.42,38.66,5417582,MYL
2013-09-23,38.5,38.54,37.83,38.07,3343040,MYL
2013-09-24,38.15,38.38,37.87,38.13,2347118,MYL
2013-09-25,38.01,38.3,37.71,38.14,3704233,MYL
2013-09-26,38.21,38.42,38.03,38.37,2822265,MYL
2013-09-27,38.24,38.59,37.95,38.32,2394615,MYL
2013-09-30,38.0,38.51,37.95,38.17,2363133,MYL
2013-10-01,38.13,39.45,37.93,39.45,4615795,MYL
2013-10-02,39.17,39.6,39.07,39.49,3188784,MYL
2013-10-03,39.35,40.22,39.12,39.99,6339782,MYL
2013-10-04,40.01,40.55,40.0,40.25,5709114,MYL
2013-10-07,39.87,40.35,39.77,40.055,3818321,MYL
2013-10-08,40.06,40.2,38.83,38.87,5621263,MYL
2013-10-09,39.2,39.2,38.43,38.92,3992852,MYL
2013-10-10,39.38,39.785,39.21,39.74,3984108,MYL
2013-10-11,39.83,40.325,39.73,39.91,3496744,MYL
2013-10-14,39.23,39.5,38.945,39.48,3888956,MYL
2013-10-15,39.54,39.67,39.03,39.19,2694734,MYL
2013-10-16,39.3,40.0,39.26,39.69,2741222,MYL
2013-10-17,39.66,39.92,39.38,39.71,3059739,MYL
2013-10-18,39.86,39.86,37.27,38.55,8880072,MYL
2013-10-21,38.49,38.7,38.19,38.56,4434843,MYL
2013-10-22,38.65,39.21,38.61,38.995,4252663,MYL
2013-10-23,38.7,38.86,38.17,38.63,2557950,MYL
2013-10-24,38.76,39.01,38.34,38.49,3311084,MYL
2013-10-25,38.52,38.52,37.87,38.43,3460243,MYL
2013-10-28,38.43,38.48,38.1,38.24,2427165,MYL
2013-10-29,38.25,38.735,38.25,38.65,2312572,MYL
2013-10-30,38.99,39.0,37.888,38.41,6158206,MYL
2013-10-31,37.81,38.22,36.97,37.865,9264908,MYL
2013-11-01,38.12,38.22,37.43,38.01,6227360,MYL
2013-11-04,38.25,39.455,38.15,39.38,5526633,MYL
2013-11-05,39.17,39.995,39.02,39.88,5232591,MYL
2013-11-06,39.88,39.93,39.18,39.51,5668118,MYL
2013-11-07,39.76,39.77,38.74,38.99,4109277,MYL
2013-11-08,38.73,40.54,38.73,40.41,4927981,MYL
2013-11-11,40.41,41.17,40.03,41.06,5084870,MYL
2013-11-12,41.13,41.505,40.71,41.42,4502996,MYL
2013-11-13,40.46,41.695,40.36,41.62,4756829,MYL
2013-11-14,41.91,42.18,41.59,41.975,4201044,MYL
2013-11-15,41.94,42.45,41.8,42.36,3927924,MYL
2013-11-18,42.31,42.44,41.51,41.806,4577937,MYL
2013-11-19,41.87,42.2,41.58,41.9,4374032,MYL
2013-11-20,41.77,42.45,41.77,42.32,3289994,MYL
2013-11-21,42.35,42.65,42.14,42.38,2812871,MYL
2013-11-22,42.58,42.675,42.37,42.67,2242170,MYL
2013-11-25,42.75,44.37,42.63,44.22,5708281,MYL
2013-11-26,44.22,44.73,43.91,44.5,4778912,MYL
2013-11-27,44.5,44.71,43.76,44.14,3189186,MYL
2013-11-29,44.05,44.33,44.01,44.13,1368008,MYL
2013-12-02,44.3,44.68,44.13,44.35,2505443,MYL
2013-12-03,44.12,44.334,43.16,43.22,4194292,MYL
2013-12-04,42.97,43.33,42.55,42.97,4245611,MYL
2013-12-05,43.02,43.75,42.675,43.35,4240010,MYL
2013-12-06,43.87,44.27,43.62,44.14,2536289,MYL
2013-12-09,44.5,44.54,43.73,43.86,3606456,MYL
2013-12-10,43.87,43.98,42.06,42.605,8075070,MYL
2013-12-11,42.75,42.8,41.29,41.42,6116884,MYL
2013-12-12,41.36,42.17,41.26,41.86,3993933,MYL
2013-12-13,42.01,42.25,41.67,41.78,2999054,MYL
2013-12-16,42.03,42.62,41.86,41.9,3521576,MYL
2013-12-17,41.79,41.98,41.41,41.86,3378459,MYL
2013-12-18,42.0,42.89,41.55,42.84,3043712,MYL
2013-12-19,41.84,42.6,41.79,42.53,3146252,MYL
2013-12-20,42.53,43.1,42.28,42.51,5997578,MYL
2013-12-23,42.93,42.93,42.325,42.72,2517411,MYL
2013-12-24,42.72,42.81,42.31,42.565,856218,MYL
2013-12-26,42.55,42.92,42.34,42.82,1171430,MYL
2013-12-27,42.92,42.925,42.57,42.78,1535517,MYL
2013-12-30,42.77,43.01,42.615,42.91,1371970,MYL
2013-12-31,43.26,43.57,42.98,43.4,1930910,MYL
2014-01-02,43.38,43.42,42.55,42.58,2625267,MYL
2014-01-03,42.4,42.92,42.35,42.72,1876910,MYL
2014-01-06,42.83,43.23,41.97,42.26,5120615,MYL
2014-01-07,42.37,43.465,42.3,42.98,3109174,MYL
2014-01-08,43.1,45.12,43.01,44.73,5937630,MYL
2014-01-09,44.83,45.28,44.445,45.1,3081299,MYL
2014-01-10,45.24,46.01,45.01,45.97,3633908,MYL
2014-01-13,45.76,46.2,45.14,45.24,4485629,MYL
2014-01-14,45.41,46.38,45.2,46.22,2955705,MYL
2014-01-15,45.94,46.12,45.31,45.46,3247023,MYL
2014-01-16,45.48,45.75,45.24,45.41,2474187,MYL
2014-01-17,45.54,46.21,45.41,45.75,3392107,MYL
2014-01-21,46.13,46.63,45.93,46.45,2980139,MYL
2014-01-22,46.62,46.73,45.87,45.91,2482396,MYL
2014-01-23,45.55,45.74,44.89,45.26,2745148,MYL
2014-01-24,44.99,45.22,44.21,44.31,3171126,MYL
2014-01-27,44.2,44.64,43.92,44.01,4867206,MYL
2014-01-28,44.27,44.98,44.09,44.7,2850754,MYL
2014-01-29,44.2,45.0,44.07,44.48,2840791,MYL
2014-01-30,44.73,45.77,44.66,45.55,2459563,MYL
2014-01-31,44.85,45.8,44.75,45.41,4200596,MYL
2014-02-03,46.13,46.13,43.49,43.65,4583183,MYL
2014-02-04,43.79,44.045,43.135,43.65,2858386,MYL
2014-02-05,43.55,43.68,42.43,43.44,5018041,MYL
2014-02-06,43.44,43.93,43.0354,43.49,2405696,MYL
2014-02-07,43.65,45.15,43.5,45.08,3008956,MYL
2014-02-10,44.97,45.435,44.37,44.84,3463143,MYL
2014-02-11,44.92,45.81,44.542,45.49,3574941,MYL
2014-02-12,45.43,45.74,45.21,45.65,2142447,MYL
2014-02-13,45.26,46.315,45.0,46.19,3027451,MYL
2014-02-14,45.98,46.4799,45.78,46.1,2317345,MYL
2014-02-18,48.01,50.46,47.22,48.3,7479437,MYL
2014-02-19,48.31,51.2,48.27,51.15,12675848,MYL
2014-02-20,50.98,52.44,50.55,52.26,8810097,MYL
2014-02-21,52.4,52.4,51.26,51.92,4695798,MYL
2014-02-24,52.0,52.1,50.65,51.05,6253555,MYL
2014-02-25,51.0,51.93,50.3,51.33,4043830,MYL
2014-02-26,51.17,52.23,51.02,51.42,6905976,MYL
2014-02-27,54.14,57.07,53.6401,56.27,12899373,MYL
2014-02-28,56.02,56.92,54.88,55.57,6043820,MYL
2014-03-03,54.77,55.8,54.52,55.52,3234205,MYL
2014-03-04,56.15,57.52,56.11,57.2,4836136,MYL
2014-03-05,57.06,57.41,55.5,55.84,4972253,MYL
2014-03-06,56.35,56.35,53.65,54.54,6510618,MYL
2014-03-07,54.78,55.16,53.7,54.86,5204023,MYL
2014-03-10,54.79,54.84,53.31,53.41,5614924,MYL
2014-03-11,53.47,54.18,53.22,53.99,4920102,MYL
2014-03-12,53.49,53.892,52.47,53.06,5248732,MYL
2014-03-13,53.1,53.61,51.87,52.02,4864119,MYL
2014-03-14,52.3,53.46,51.86,52.63,7393621,MYL
2014-03-17,52.97,54.22,52.86,53.52,4232689,MYL
2014-03-18,53.44,54.38,53.31,53.9,2687925,MYL
2014-03-19,54.03,54.16,52.94,53.3,2756055,MYL
2014-03-20,52.33,53.08,52.02,52.61,4510558,MYL
2014-03-21,53.49,53.49,52.03,52.14,10806428,MYL
2014-03-24,52.2,52.4091,49.26,49.97,7758684,MYL
2014-03-25,50.57,51.5,49.76,50.71,5157376,MYL
2014-03-26,50.7,51.56,49.12,49.16,3795881,MYL
2014-03-27,47.72,49.35,47.72,48.58,4503146,MYL
2014-03-28,48.75,50.36,48.41,48.83,3944749,MYL
2014-03-31,49.2,49.2,47.36,48.83,7880698,MYL
2014-04-01,49.08,49.49,48.63,49.31,6001880,MYL
2014-04-02,49.68,50.98,49.61,50.77,5437201,MYL
2014-04-03,50.67,50.95,49.272,49.86,6226212,MYL
2014-04-04,53.0,55.3034,50.57,50.63,17757922,MYL
2014-04-07,50.95,51.81,48.29,48.4,10579018,MYL
2014-04-08,48.17,48.27,45.8,47.64,15098386,MYL
2014-04-09,47.53,48.755,46.48,48.57,12165852,MYL
2014-04-10,48.74,48.92,46.29,47.07,8843524,MYL
2014-04-11,46.21,47.03,45.41,45.72,7297398,MYL
2014-04-14,46.05,47.03,45.31,46.03,4857313,MYL
2014-04-15,46.12,47.17,44.74,46.23,4383826,MYL
2014-04-16,46.88,47.31,46.35,47.21,4055353,MYL
2014-04-17,47.01,47.13,46.0,46.92,4912909,MYL
2014-04-21,47.92,48.34,47.1,48.32,3596186,MYL
2014-04-22,48.93,50.4,48.93,49.85,6789190,MYL
2014-04-23,49.92,50.45,49.445,50.28,4935241,MYL
2014-04-24,50.95,51.44,49.87,50.35,6854474,MYL
2014-04-25,49.86,53.57,49.06,52.1,15890403,MYL
2014-04-28,50.45,50.99,49.11,50.67,8902232,MYL
2014-04-29,51.02,51.5,50.26,50.88,5415110,MYL
2014-04-30,50.76,51.17,49.86,50.78,6871628,MYL
2014-05-01,51.44,52.0,49.35,49.74,8178574,MYL
2014-05-02,49.97,50.01,49.09,49.82,4114250,MYL
2014-05-05,49.66,50.2,48.95,49.89,3191419,MYL
2014-05-06,49.44,49.81,48.4,48.48,4053763,MYL
2014-05-07,48.62,48.97,47.22,48.15,5708996,MYL
2014-05-08,48.16,49.06,47.01,47.33,5238634,MYL
2014-05-09,46.87,46.97,45.11,46.14,8768807,MYL
2014-05-12,46.26,47.69,46.18,47.57,5467638,MYL
2014-05-13,47.64,48.09,47.51,47.57,2784345,MYL
2014-05-14,47.62,48.19,47.4,47.46,2443409,MYL
2014-05-15,47.54,48.11,46.66,48.02,4506045,MYL
2014-05-16,48.41,48.41,46.83,46.96,3960402,MYL
2014-05-19,46.31,47.63,46.21,47.14,3723146,MYL
2014-05-20,47.19,47.27,45.8,46.19,5055859,MYL
2014-05-21,46.31,46.8,46.21,46.46,2647677,MYL
2014-05-22,46.37,47.51,46.1,47.41,2712052,MYL
2014-05-23,47.59,48.35,47.26,48.02,3106165,MYL
2014-05-27,48.6,48.64,48.08,48.42,3604601,MYL
2014-05-28,48.44,49.56,48.44,48.87,5252535,MYL
2014-05-29,49.07,49.78,49.0,49.73,3461352,MYL
2014-05-30,49.93,50.4,49.5775,49.84,3834401,MYL
2014-06-02,49.96,50.16,49.37,49.98,2341417,MYL
2014-06-03,49.68,50.086,49.5,49.9,3138615,MYL
2014-06-04,49.93,49.93,49.46,49.59,2675726,MYL
2014-06-05,49.81,50.155,49.101,49.84,3057453,MYL
2014-06-06,50.08,50.09,49.37,49.73,2112255,MYL
2014-06-09,49.8,49.96,49.01,49.42,1438565,MYL
2014-06-10,49.22,49.37,48.42,49.22,2304072,MYL
2014-06-11,49.32,49.88,48.81,49.68,3246034,MYL
2014-06-12,49.64,50.35,48.5001,49.64,2183631,MYL
2014-06-13,49.58,50.57,49.26,50.2,2914583,MYL
2014-06-16,50.06,50.76,50.02,50.4,3026588,MYL
2014-06-17,50.11,51.22,50.1,50.7,2067897,MYL
2014-06-18,50.74,50.85,50.36,50.62,2557796,MYL
2014-06-19,50.95,50.95,50.18,50.41,2032984,MYL
2014-06-20,50.73,51.23,50.12,51.12,4911626,MYL
2014-06-23,51.0,51.68,50.73,50.78,2416866,MYL
2014-06-24,50.88,51.81,50.57,51.58,3354502,MYL
2014-06-25,51.36,52.05,51.36,51.63,2498568,MYL
2014-06-26,53.56,53.56,50.9,51.87,2119209,MYL
2014-06-27,51.75,52.12,51.05,51.51,3529968,MYL
2014-06-30,51.91,52.0,50.81,51.56,3946965,MYL
2014-07-01,51.86,53.05,51.67,51.89,3454757,MYL
2014-07-02,52.13,52.47,51.32,52.14,2925979,MYL
2014-07-03,52.34,52.34,51.22,51.79,1785170,MYL
2014-07-07,51.67,51.67,50.18,50.56,4339243,MYL
2014-07-08,50.53,50.64,49.78,50.27,3682989,MYL
2014-07-09,50.65,50.65,49.69,50.06,2644470,MYL
2014-07-10,49.7,50.91,49.31,50.705,2754140,MYL
2014-07-11,50.62,50.8,49.95,50.2,2647473,MYL
2014-07-14,52.5,53.0,50.335,51.24,20032376,MYL
2014-07-15,51.14,52.9,51.06,52.17,10598812,MYL
2014-07-16,51.39,52.34,51.27,51.63,7198191,MYL
2014-07-17,51.28,51.745,51.0,51.43,4853636,MYL
2014-07-18,51.6,52.03,51.01,51.9,3660112,MYL
2014-07-21,51.73,51.835,51.115,51.39,2852265,MYL
2014-07-22,51.68,52.335,51.58,52.06,3493149,MYL
2014-07-23,52.36,52.93,52.28,52.34,5775187,MYL
2014-07-24,52.64,52.9,51.88,51.9,3013512,MYL
2014-07-25,51.29,51.88,51.1,51.74,3937926,MYL
2014-07-28,51.62,52.48,50.45,50.53,5227822,MYL
2014-07-29,50.62,51.0,49.97,50.4,8784645,MYL
2014-07-30,50.77,50.96,49.89,50.55,4335621,MYL
2014-07-31,50.26,50.36,48.95,49.37,4391541,MYL
2014-08-01,49.32,49.79,48.68,49.23,3851587,MYL
2014-08-04,49.52,49.52,48.83,49.1,2755175,MYL
2014-08-05,48.71,48.925,48.02,48.47,9437070,MYL
2014-08-06,47.83,48.04,47.53,47.92,6777785,MYL
2014-08-07,47.0,47.82,45.36,46.49,11594623,MYL
2014-08-08,46.11,47.34,45.23,45.85,8791225,MYL
2014-08-11,46.03,46.15,45.21,45.36,4981679,MYL
2014-08-12,45.35,45.76,44.8501,44.97,6342793,MYL
2014-08-13,44.97,45.55,44.8,45.39,5385968,MYL
2014-08-14,45.42,46.42,45.41,46.15,4486802,MYL
2014-08-15,46.32,46.8399,45.96,46.45,6054074,MYL
2014-08-18,46.88,46.98,46.33,46.48,3923385,MYL
2014-08-19,46.51,47.07,46.14,47.04,4564412,MYL
2014-08-20,47.1,48.85,46.86,48.59,7589440,MYL
2014-08-21,48.52,48.74,47.66,47.75,3786623,MYL
2014-08-22,48.15,49.0,47.87,48.21,2794822,MYL
2014-08-25,48.49,48.82,48.33,48.51,2505458,MYL
2014-08-26,48.63,48.83,48.265,48.3,2404131,MYL
2014-08-27,48.48,48.63,47.9,48.08,3030132,MYL
2014-08-28,48.1,48.155,47.555,48.13,1985697,MYL
2014-08-29,48.43,48.63,48.2016,48.6,3027224,MYL
2014-09-02,48.77,49.0,48.46,48.68,2358397,MYL
2014-09-03,48.73,48.99,47.65,47.81,3833071,MYL
2014-09-04,48.09,48.115,45.66,46.94,4654183,MYL
2014-09-05,46.85,47.22,46.27,46.98,6321532,MYL
2014-09-08,46.79,48.58,46.79,47.96,6434699,MYL
2014-09-09,48.09,48.13,47.38,47.47,4377613,MYL
2014-09-10,47.63,47.79,47.2,47.44,3614060,MYL
2014-09-11,47.39,47.9,46.8,47.79,3472271,MYL
2014-09-12,47.94,47.94,46.99,47.06,2112574,MYL
2014-09-15,47.26,47.63,46.48,46.75,2280294,MYL
2014-09-16,46.7,48.01,46.56,47.96,3261054,MYL
2014-09-17,48.11,48.28,47.565,48.0,2117229,MYL
2014-09-18,48.3,48.96,48.01,48.43,3152410,MYL
2014-09-19,48.67,48.97,47.31,47.36,6686567,MYL
2014-09-22,47.4,47.45,46.285,46.53,2923494,MYL
2014-09-23,45.52,46.9,44.8101,46.61,7161608,MYL
2014-09-24,46.78,46.97,46.15,46.44,4507051,MYL
2014-09-25,46.15,46.64,45.64,45.95,5184285,MYL
2014-09-26,45.93,46.4,45.44,46.29,2990282,MYL
2014-09-29,45.95,46.389,45.59,45.79,3055548,MYL
2014-09-30,45.95,46.14,44.8,45.49,3843165,MYL
2014-10-01,45.64,45.73,45.02,45.27,3443482,MYL
2014-10-02,45.17,51.0,45.12,46.5,15729393,MYL
2014-10-03,48.95,51.19,48.11,50.23,15981606,MYL
2014-10-06,50.62,52.1,50.41,50.98,7861753,MYL
2014-10-07,51.09,51.09,49.77,50.14,4062953,MYL
2014-10-08,50.29,51.33,49.352,51.23,3702986,MYL
2014-10-09,51.05,51.64,50.05,50.12,3551792,MYL
2014-10-10,50.1,50.46,49.19,49.35,2976606,MYL
2014-10-13,49.26,49.74,47.57,47.64,3242530,MYL
2014-10-14,47.75,48.08,46.73,46.82,4443959,MYL
2014-10-15,46.1,48.13,45.1,47.38,7089367,MYL
2014-10-16,46.45,49.2023,46.23,48.77,5011150,MYL
2014-10-17,49.95,50.12,48.63,49.46,4412364,MYL
2014-10-20,49.48,50.39,48.67,50.31,5946582,MYL
2014-10-21,50.84,52.12,50.64,52.045,5281961,MYL
2014-10-22,52.0,52.18,50.33,50.36,6964559,MYL
2014-10-23,51.24,51.55,50.4,50.43,3349756,MYL
2014-10-24,50.65,51.41,50.45,51.22,3396435,MYL
2014-10-27,51.2,51.39,50.3,50.95,2771522,MYL
2014-10-28,51.14,51.76,51.0,51.71,2011417,MYL
2014-10-29,51.64,51.94,50.63,50.85,3077088,MYL
2014-10-30,50.49,52.46,50.49,52.37,3191064,MYL
2014-10-31,54.44,56.1,53.15,53.55,9047346,MYL
2014-11-03,53.6,54.0,53.2503,53.59,3313445,MYL
2014-11-04,53.55,53.99,53.37,53.75,3847577,MYL
2014-11-05,53.99,54.41,53.39,53.47,2550564,MYL
2014-11-06,53.89,53.89,52.93,53.5,2966099,MYL
2014-11-07,53.58,53.59,52.33,53.11,4126366,MYL
2014-11-10,53.31,54.23,52.44,53.95,3133847,MYL
2014-11-11,53.81,54.1,53.31,53.51,2341511,MYL
2014-11-12,53.0,54.055,53.0,53.8,2680768,MYL
2014-11-13,53.16,56.25,53.16,54.73,4833266,MYL
2014-11-14,54.92,54.936,53.5,54.05,2546840,MYL
2014-11-17,54.23,55.685,54.02,55.13,4017413,MYL
2014-11-18,55.48,56.7,55.05,56.24,4137823,MYL
2014-11-19,55.9,56.08,54.72,55.68,4250249,MYL
2014-11-20,55.55,55.84,55.005,55.22,1861963,MYL
2014-11-21,56.02,56.16,55.52,55.79,2631113,MYL
2014-11-24,55.93,56.12,55.25,55.96,3287066,MYL
2014-11-25,55.64,56.19,55.31,56.17,2679834,MYL
2014-11-26,56.87,59.12,56.73,58.62,6204986,MYL
2014-11-28,59.42,59.6,57.58,58.61,2761139,MYL
2014-12-01,58.27,58.55,57.52,57.79,3360260,MYL
2014-12-02,57.97,58.63,57.55,57.83,3082580,MYL
2014-12-03,58.01,58.57,57.52,58.23,3273833,MYL
2014-12-04,57.3,58.855,57.3,58.23,2410625,MYL
2014-12-05,58.22,58.53,57.81,58.41,2156713,MYL
2014-12-08,58.3,58.74,57.11,57.23,4042181,MYL
2014-12-09,56.21,56.82,55.41,56.59,4730793,MYL
2014-12-10,56.57,57.15,54.89,54.99,3863830,MYL
2014-12-11,55.06,55.65,54.56,54.71,2540644,MYL
2014-12-12,54.07,54.5813,53.27,53.32,3291836,MYL
2014-12-15,53.75,54.84,53.61,54.52,3553198,MYL
2014-12-16,54.37,55.16,53.46,53.56,2563828,MYL
2014-12-17,53.67,55.36,53.33,55.255,3198664,MYL
2014-12-18,55.95,56.85,55.79,56.83,3611527,MYL
2014-12-19,56.8,57.83,56.56,57.51,7724578,MYL
2014-12-22,57.59,57.83,56.69,57.0,2033419,MYL
2014-12-23,57.19,57.35,55.64,56.58,2112505,MYL
2014-12-24,56.61,57.19,56.25,56.97,871516,MYL
2014-12-26,56.99,57.72,56.99,57.6,1038920,MYL
2014-12-29,57.58,58.065,57.14,57.71,1821112,MYL
2014-12-30,57.44,57.68,56.87,56.94,1570678,MYL
2014-12-31,56.85,57.39,56.27,56.37,1453126,MYL
2015-01-02,56.54,57.32,56.06,56.35,1404556,MYL
2015-01-05,56.12,56.28,55.43,55.72,3002128,MYL
2015-01-06,56.21,56.83,53.77,54.18,6610871,MYL
2015-01-07,54.72,56.35,53.83,56.11,3663022,MYL
2015-01-08,56.68,57.29,56.35,56.65,3164005,MYL
2015-01-09,56.68,56.94,55.77,55.84,2193618,MYL
2015-01-12,55.94,56.49,54.93,55.27,2955056,MYL
2015-01-13,56.01,56.68,54.81,55.48,2327265,MYL
2015-01-14,55.37,55.86,54.17,54.59,2420470,MYL
2015-01-15,55.0,55.66,52.68,52.74,4026406,MYL
2015-01-16,52.65,56.11,52.39,56.0,5626919,MYL
2015-01-20,56.0,56.33,54.36,55.13,3342485,MYL
2015-01-21,55.03,55.5,54.31,54.59,2651584,MYL
2015-01-22,54.94,55.26,53.595,54.44,3947095,MYL
2015-01-23,54.36,55.0,53.845,54.21,3124194,MYL
2015-01-26,54.02,57.04,54.02,56.8,6471755,MYL
2015-01-27,56.63,56.98,55.66,56.295,3883101,MYL
2015-01-28,56.4,56.5,55.13,55.24,3501934,MYL
2015-01-29,55.2,55.23,54.48,54.885,3470665,MYL
2015-01-30,54.25,55.0,53.01,53.15,6399419,MYL
2015-02-02,53.55,53.84,52.21,53.19,4618801,MYL
2015-02-03,52.82,54.67,52.313,54.59,5857610,MYL
2015-02-04,54.01,54.04,52.82,53.22,3370530,MYL
2015-02-05,53.44,54.55,53.4,54.3,3989478,MYL
2015-02-06,54.23,54.49,53.55,53.89,1910851,MYL
2015-02-09,53.8,53.84,52.92,53.0,1492284,MYL
2015-02-10,53.33,54.2899,52.7,53.97,2149468,MYL
2015-02-11,53.97,54.42,53.64,53.755,1566194,MYL
2015-02-12,54.17,54.54,53.85,54.51,1417646,MYL
2015-02-13,54.57,55.99,54.32,55.85,2740939,MYL
2015-02-17,55.13,56.73,55.13,56.53,2246879,MYL
2015-02-18,56.65,56.72,56.04,56.55,1890694,MYL
2015-02-19,56.37,57.36,56.31,57.22,2865858,MYL
2015-02-20,57.28,57.9,56.86,57.87,3163136,MYL
2015-02-23,58.0,58.03,57.41,57.65,1988311,MYL
2015-02-24,57.74,57.83,57.11,57.215,1952482,MYL
2015-02-25,57.11,57.32,56.095,56.5,3365278,MYL
2015-02-26,56.5,57.28,56.18,57.245,2029526,MYL
2015-02-27,57.92,58.37,56.89,57.325,5229157,MYL
2015-03-02,58.0,58.36,57.05,57.89,3572755,MYL
2015-03-03,56.76,57.2,55.002,55.435,6511135,MYL
2015-03-04,55.79,55.95,54.89,55.605,3810065,MYL
2015-03-05,56.26,58.26,56.09,56.685,4946797,MYL
2015-03-06,56.43,56.64,55.17,55.44,2302150,MYL
2015-03-09,55.76,56.0,55.14,55.74,1853177,MYL
2015-03-10,55.27,55.945,54.81,55.305,2784587,MYL
2015-03-11,55.64,59.92,55.25,59.0,12635315,MYL
2015-03-12,59.07,62.45,59.05,62.3,11356372,MYL
2015-03-13,61.26,61.39,59.19,59.76,7191090,MYL
2015-03-16,60.36,61.3,59.94,61.27,5429151,MYL
2015-03-17,60.47,62.84,60.47,62.72,3630339,MYL
2015-03-18,62.41,65.63,62.06,64.96,6325156,MYL
2015-03-19,64.44,64.75,62.9,63.94,4970463,MYL
2015-03-20,64.37,64.57,63.06,63.06,5245978,MYL
2015-03-23,63.15,64.3,62.11,63.28,3974324,MYL
2015-03-24,63.04,64.06,62.94,63.09,3973466,MYL
2015-03-25,62.88,63.97,60.93,61.23,4423918,MYL
2015-03-26,60.41,63.02,60.02,61.88,5428020,MYL
2015-03-27,61.88,62.45,61.29,61.63,4802364,MYL
2015-03-30,58.8,60.06,57.615,60.0,9994074,MYL
2015-03-31,59.56,60.405,58.9,59.35,8447303,MYL
2015-04-01,58.44,58.52,57.46,57.94,35152867,MYL
2015-04-02,58.37,58.65,58.02,58.095,8827694,MYL
2015-04-06,58.12,58.765,58.0,58.48,10176563,MYL
2015-04-07,58.98,59.74,58.4,59.57,13511057,MYL
2015-04-08,60.17,70.21,60.0,68.36,50879247,MYL
2015-04-09,67.95,72.62,67.51,70.095,26635269,MYL
2015-04-10,69.87,70.44,68.3,70.24,10947419,MYL
2015-04-13,69.72,71.1,68.32,68.56,7770101,MYL
2015-04-14,68.36,69.37,67.745,68.62,6172536,MYL
2015-04-15,68.49,68.7399,66.71,66.77,8302214,MYL
2015-04-16,67.02,68.47,66.15,66.835,9038607,MYL
2015-04-17,66.48,72.16,66.3101,69.815,19396822,MYL
2015-04-20,69.64,69.8099,67.21,68.045,9735730,MYL
2015-04-21,74.3,74.9,72.99,74.07,42315773,MYL
2015-04-22,75.0,75.4,71.12,72.4,19062810,MYL
2015-04-23,72.33,73.82,72.01,73.69,10276903,MYL
2015-04-24,73.58,76.685,72.71,76.06,12236778,MYL
2015-04-27,75.4,75.4,71.21,71.72,20059738,MYL
2015-04-28,72.5,74.13,71.45,72.71,9460656,MYL
2015-04-29,72.48,74.72,72.0701,74.5,10419906,MYL
2015-04-30,74.45,75.26,71.13,72.26,8070771,MYL
2015-05-01,72.72,74.61,72.28,73.89,8592734,MYL
2015-05-04,74.2,74.23,72.94,73.05,5087610,MYL
2015-05-05,73.23,73.76,72.32,72.89,5803890,MYL
2015-05-06,73.09,73.85,70.39,71.05,10831942,MYL
2015-05-07,71.05,71.72,69.62,70.39,9585216,MYL
2015-05-08,71.1,71.52,69.73,71.31,10074176,MYL
2015-05-11,71.28,71.95,70.31,71.63,6188258,MYL
2015-05-12,70.99,71.41,69.85,70.33,4219404,MYL
2015-05-13,70.37,71.2,70.06,70.85,3237072,MYL
2015-05-14,71.29,71.675,70.13,71.53,4672369,MYL
2015-05-15,71.23,71.98,70.59,70.67,3418852,MYL
2015-05-18,70.45,71.42,69.5,71.38,7446345,MYL
2015-05-19,70.28,71.69,70.28,71.35,4109927,MYL
2015-05-20,71.5,71.54,70.239,70.45,3963220,MYL
2015-05-21,70.16,71.03,69.745,69.94,4578286,MYL
2015-05-22,70.0,70.55,69.49,69.66,4333753,MYL
2015-05-26,69.5,71.05,69.49,70.55,5445442,MYL
2015-05-27,70.59,72.48,70.57,72.04,6467324,MYL
2015-05-28,72.5,73.15,72.08,72.68,4730244,MYL
2015-05-29,72.73,73.86,72.56,72.63,7327921,MYL
2015-06-01,72.42,73.76,72.395,73.32,3337331,MYL
2015-06-02,72.9,73.3,72.0501,72.28,2888903,MYL
2015-06-03,72.62,73.25,72.15,72.39,3785866,MYL
2015-06-04,72.0,74.66,71.31,74.285,8875073,MYL
2015-06-05,74.47,74.62,73.32,74.14,7507844,MYL
2015-06-08,74.01,74.38,73.48,73.65,4938445,MYL
2015-06-09,73.78,74.18,73.43,73.8,3633462,MYL
2015-06-10,73.88,74.25,73.38,74.06,4535011,MYL
2015-06-11,74.18,74.33,73.63,74.11,3743694,MYL
2015-06-12,74.02,74.4,73.18,73.7,3552434,MYL
2015-06-15,73.64,73.77,72.56,73.59,3122490,MYL
2015-06-16,72.89,73.01,71.58,72.05,8753491,MYL
2015-06-17,72.24,72.85,71.18,71.23,4491705,MYL
2015-06-18,71.72,72.99,71.5,72.555,5491773,MYL
2015-06-19,72.34,72.87,71.44,71.62,10459834,MYL
2015-06-22,71.95,72.26,71.33,71.42,2289142,MYL
2015-06-23,71.98,72.0,70.57,71.02,3040588,MYL
2015-06-24,71.02,71.45,70.6,70.86,4750771,MYL
2015-06-25,70.9,71.205,69.85,70.36,2530826,MYL
2015-06-26,70.68,70.86,69.01,69.06,9251174,MYL
2015-06-29,68.15,68.99,67.33,67.63,4020806,MYL
2015-06-30,68.28,68.4599,67.37,67.86,4672814,MYL
2015-07-01,68.52,69.76,67.92,69.7,3595978,MYL
2015-07-02,69.67,70.41,69.3401,70.12,2574521,MYL
2015-07-06,69.14,73.91,68.9994,70.75,8299791,MYL
2015-07-07,71.21,71.58,69.597,71.49,4377311,MYL
2015-07-08,71.22,71.99,68.89,68.96,4609245,MYL
2015-07-09,69.71,70.526,68.64,70.35,4417719,MYL
2015-07-10,71.37,72.99,70.63,71.22,5804390,MYL
2015-07-13,71.6,71.73,70.11,71.06,4221781,MYL
2015-07-14,71.08,71.95,70.5,71.42,4323149,MYL
2015-07-15,71.2,71.42,68.28,70.06,4503343,MYL
2015-07-16,70.46,70.81,68.045,68.44,8372325,MYL
2015-07-17,68.4,69.01,68.0,68.47,5457673,MYL
2015-07-20,68.32,68.45,66.76,66.98,6750923,MYL
2015-07-21,67.61,67.61,66.6,67.21,3688774,MYL
2015-07-22,67.2,68.09,66.69,67.9,3492572,MYL
2015-07-23,66.99,68.04,66.36,66.56,5788098,MYL
2015-07-24,66.44,67.34,65.46,65.94,5386349,MYL
2015-07-27,56.04,57.58,55.4,56.37,34543245,MYL
2015-07-28,56.74,57.0,53.81,56.35,17876369,MYL
2015-07-29,56.5,58.05,55.62,57.24,16199778,MYL
2015-07-30,57.4,57.6,56.34,56.35,9049062,MYL
2015-07-31,56.48,56.64,55.61,55.99,5640912,MYL
2015-08-03,55.89,56.73,54.98,55.2,6919296,MYL
2015-08-04,54.93,55.39,53.89,54.67,7903014,MYL
2015-08-05,55.0,55.16,54.1,54.6,8430610,MYL
2015-08-06,55.35,55.99,52.59,55.4,16214423,MYL
2015-08-07,55.9,56.405,55.16,56.35,9934388,MYL
2015-08-10,56.98,57.81,56.82,57.53,9656143,MYL
2015-08-11,57.38,57.77,56.42,57.13,7070988,MYL
2015-08-12,56.25,56.84,54.23,55.36,10441770,MYL
2015-08-13,55.09,55.4,54.17,54.22,5794573,MYL
2015-08-14,56.0,56.1341,53.68,54.36,6859428,MYL
2015-08-17,54.37,55.56,54.05,55.49,6530734,MYL
2015-08-18,55.66,56.44,54.85,55.75,9083546,MYL
2015-08-19,55.66,55.73,54.685,55.09,6782113,MYL
2015-08-20,54.5,54.83,53.02,53.03,8020755,MYL
2015-08-21,52.36,53.14,51.2,51.5,8589074,MYL
2015-08-24,47.88,51.2551,45.5,49.81,10869336,MYL
2015-08-25,51.98,52.04,49.07,49.11,8587300,MYL
2015-08-26,50.23,51.42,48.39,51.13,12172689,MYL
2015-08-27,51.58,52.93,50.415,51.49,8263131,MYL
2015-08-28,51.63,51.9289,49.82,50.37,7615291,MYL
2015-08-31,50.59,51.66,49.45,49.59,5784934,MYL
2015-09-01,48.61,49.66,47.9,48.29,6601930,MYL
2015-09-02,49.0,49.43,47.6,48.62,6139650,MYL
2015-09-03,49.05,49.51,47.24,47.42,6766793,MYL
2015-09-04,46.73,48.39,46.55,48.05,6034827,MYL
2015-09-08,48.75,49.43,48.0,48.72,6259717,MYL
2015-09-09,48.98,49.34,47.41,47.56,5545816,MYL
2015-09-10,47.49,48.26,47.01,47.8,5993677,MYL
2015-09-11,47.43,48.77,47.28,48.65,4579469,MYL
2015-09-14,48.47,49.07,48.27,49.06,4711883,MYL
2015-09-15,49.21,50.07,48.95,49.56,5833516,MYL
2015-09-16,49.81,49.8492,48.48,49.01,3911511,MYL
2015-09-17,49.55,50.16,48.775,49.37,5163217,MYL
2015-09-18,49.23,49.71,48.56,49.59,10785366,MYL
2015-09-21,49.4,49.59,47.53,48.16,6081087,MYL
2015-09-22,47.47,47.7,45.44,46.65,8650655,MYL
2015-09-23,46.78,47.08,45.33,45.41,6073608,MYL
2015-09-24,45.1,45.76,44.22,45.56,7667791,MYL
2015-09-25,45.8,46.0899,42.14,43.61,10032172,MYL
2015-09-28,43.13,43.55,39.51,40.86,17425531,MYL
2015-09-29,40.79,41.66,39.16,39.8,12549141,MYL
2015-09-30,40.91,41.26,39.3,40.26,10626098,MYL
2015-10-01,40.6,41.62,39.63,41.41,9863161,MYL
2015-10-02,40.3,43.83,40.22,43.66,9844845,MYL
2015-10-05,43.75,44.43,42.55,43.9,7933861,MYL
2015-10-06,44.39,44.47,42.25,42.85,7819691,MYL
2015-10-07,42.89,42.99,41.01,42.23,9310851,MYL
2015-10-08,42.38,42.935,41.32,42.67,4934988,MYL
2015-10-09,42.8,43.17,42.07,42.55,5994639,MYL
2015-10-12,43.18,43.69,42.52,42.9,5265902,MYL
2015-10-13,42.9,43.54,41.27,41.42,5658524,MYL
2015-10-14,41.56,42.67,41.5,42.24,5971208,MYL
2015-10-15,41.78,42.91,41.58,42.73,7258171,MYL
2015-10-16,43.0,43.77,42.66,43.55,10111748,MYL
2015-10-19,44.04,44.25,42.76,43.74,7192155,MYL
2015-10-20,44.2,44.2,42.46,42.55,7297032,MYL
2015-10-21,42.49,42.52,39.44,40.89,12509927,MYL
2015-10-22,40.6,40.6,37.59,39.16,17896313,MYL
2015-10-23,39.74,41.555,38.91,40.96,10283523,MYL
2015-10-26,40.9,42.155,40.4,41.85,7877913,MYL
2015-10-27,42.12,44.11,42.01,44.09,10338961,MYL
2015-10-28,44.38,45.37,43.56,44.89,8865401,MYL
2015-10-29,46.68,48.04,45.08,45.78,13115967,MYL
2015-10-30,45.49,46.05,43.43,44.09,11617394,MYL
2015-11-02,44.87,46.33,44.25,45.81,9012983,MYL
2015-11-03,45.46,47.49,45.46,46.57,11600068,MYL
2015-11-04,47.05,47.46,46.4,46.58,10611086,MYL
2015-11-05,46.42,46.78,44.64,44.79,7093785,MYL
2015-11-06,45.01,45.45,44.2,44.96,6387821,MYL
2015-11-09,45.1,46.23,44.4,45.14,8699885,MYL
2015-11-10,45.34,45.85,44.75,45.44,11547251,MYL
2015-11-11,45.66,46.43,44.28,44.49,7521114,MYL
2015-11-12,44.65,44.73,42.56,43.2,12577679,MYL
2015-11-13,47.6,49.49,46.48,48.78,38841753,MYL
2015-11-16,48.86,50.51,48.4,50.0,11171931,MYL
2015-11-17,50.19,51.45,50.1,50.66,8075082,MYL
2015-11-18,50.85,52.24,50.42,52.02,10975938,MYL
2015-11-19,52.46,52.46,50.2,51.22,6773074,MYL
2015-11-20,51.58,51.97,50.35,51.87,8889144,MYL
2015-11-23,51.86,52.45,50.53,50.88,8408351,MYL
2015-11-24,50.56,50.97,50.1801,50.39,8805547,MYL
2015-11-25,50.27,51.85,50.24,51.8,5309803,MYL
2015-11-27,51.85,52.02,51.47,51.74,1850429,MYL
2015-11-30,51.71,52.0,50.8748,51.3,4844326,MYL
2015-12-01,51.88,53.34,51.51,53.08,7531750,MYL
2015-12-02,52.78,54.5,51.77,52.08,8390461,MYL
2015-12-03,52.21,52.42,50.24,51.07,7611845,MYL
2015-12-04,50.7,51.47,50.15,51.41,7805958,MYL
2015-12-07,51.23,51.55,50.13,51.09,5363949,MYL
2015-12-08,50.5,51.53,50.23,51.26,7402686,MYL
2015-12-09,51.04,52.05,50.255,50.7,6716769,MYL
2015-12-10,51.0,52.9901,50.82,52.93,5227552,MYL
2015-12-11,52.26,53.28,51.91,52.56,6871843,MYL
2015-12-14,53.64,53.81,51.85,53.37,9710338,MYL
2015-12-15,53.88,55.0,53.77,53.99,7696800,MYL
2015-12-16,54.2,54.74,53.17,54.39,4889068,MYL
2015-12-17,55.04,55.3,52.94,52.97,6230001,MYL
2015-12-18,52.44,53.74,52.15,53.17,9257775,MYL
2015-12-21,53.52,53.85,53.17,53.64,4697458,MYL
2015-12-22,53.62,54.29,53.41,54.19,2840651,MYL
2015-12-23,54.26,55.06,54.12,54.79,4303818,MYL
2015-12-24,55.09,55.15,54.3538,54.82,1579347,MYL
2015-12-28,54.48,54.48,53.58,54.33,2469842,MYL
2015-12-29,54.61,55.505,54.475,55.28,3507114,MYL
2015-12-30,55.01,55.5,54.5,54.62,2383642,MYL
2015-12-31,54.36,54.77,54.02,54.07,2658884,MYL
2016-01-04,52.88,53.995,52.7,53.28,6719257,MYL
2016-01-05,53.67,54.422,53.25,54.09,5617029,MYL
2016-01-06,52.96,54.44,52.78,53.36,5581304,MYL
2016-01-07,52.52,52.67,51.57,51.61,6384590,MYL
2016-01-08,51.72,51.93,49.26,49.42,7232526,MYL
2016-01-11,50.06,50.23,48.33,49.5,6719496,MYL
2016-01-12,49.73,50.67,48.77,50.09,4310804,MYL
2016-01-13,50.5,50.99,48.77,48.89,4085450,MYL
2016-01-14,49.0,51.65,48.41,50.7,7410166,MYL
2016-01-15,48.9,50.41,48.03,49.71,9087547,MYL
2016-01-19,50.57,51.78,48.74,50.22,8135780,MYL
2016-01-20,49.71,52.156,49.54,51.4,5542962,MYL
2016-01-21,51.86,52.27,50.44,51.44,4235462,MYL
2016-01-22,52.6,53.41,51.94,53.11,3625116,MYL
2016-01-25,52.96,53.63,52.4,52.62,3482167,MYL
2016-01-26,52.73,54.23,52.05,53.93,3611193,MYL
2016-01-27,53.85,53.92,50.83,51.23,6522016,MYL
2016-01-28,51.89,51.935,49.5,50.43,5625723,MYL
2016-01-29,50.84,52.77,50.2936,52.69,4842397,MYL
2016-02-01,51.92,52.67,50.62,52.35,5205455,MYL
2016-02-02,52.01,53.05,50.53,50.82,5163472,MYL
2016-02-03,51.38,52.55,49.33,52.26,5683087,MYL
2016-02-04,51.94,53.21,51.15,52.31,4032516,MYL
2016-02-05,52.21,52.91,50.95,51.39,4300563,MYL
2016-02-08,50.81,51.15,49.34,50.45,4949561,MYL
2016-02-09,49.72,51.59,49.14,50.74,5909894,MYL
2016-02-10,51.21,51.73,49.14,50.54,11128807,MYL
2016-02-11,43.95,44.0,40.04,41.42,33288630,MYL
2016-02-12,41.34,42.0,40.05,41.825,15531140,MYL
2016-02-16,42.27,43.2,41.94,43.15,10111358,MYL
2016-02-17,43.8,46.42,43.72,46.27,10084603,MYL
2016-02-18,46.46,47.05,44.62,44.71,8324758,MYL
2016-02-19,43.8,45.98,43.8,45.34,5046761,MYL
2016-02-22,46.35,46.9,45.63,46.81,5244846,MYL
2016-02-23,46.7,47.97,46.54,46.71,6558874,MYL
2016-02-24,45.7,46.78,44.86,46.6,4786879,MYL
2016-02-25,46.98,47.43,46.18,47.42,3552965,MYL
2016-02-26,47.07,47.77,46.83,47.14,3078750,MYL
2016-02-29,47.0,47.04,45.04,45.07,5230767,MYL
2016-03-01,46.46,46.79,45.19,46.06,6181767,MYL
2016-03-02,45.95,46.17,44.87,46.12,4288503,MYL
2016-03-03,45.82,46.12,45.17,45.73,4107785,MYL
2016-03-04,46.0,46.02,44.3,44.78,5902712,MYL
2016-03-07,44.89,47.02,44.62,46.14,5425129,MYL
2016-03-08,45.95,46.0,44.56,44.75,4683362,MYL
2016-03-09,44.98,46.59,44.64,46.55,5809233,MYL
2016-03-10,47.22,48.7096,46.66,47.29,7332726,MYL
2016-03-11,47.0,48.61,46.954,48.6,5169589,MYL
2016-03-14,48.4,48.43,46.36,47.87,4389890,MYL
2016-03-15,47.18,47.3,45.34,45.92,6865883,MYL
2016-03-16,45.64,47.18,45.61,46.4,5004951,MYL
2016-03-17,46.08,46.2,43.65,44.22,7655139,MYL
2016-03-18,44.62,45.28,43.8401,45.05,6555754,MYL
2016-03-21,45.13,46.13,45.1,45.46,3992582,MYL
2016-03-22,45.29,46.38,45.25,46.21,5709968,MYL
2016-03-23,46.22,46.45,45.37,45.41,2217563,MYL
2016-03-24,45.0,46.13,44.47,45.88,2573576,MYL
2016-03-28,45.98,46.07,44.82,45.2,3590415,MYL
2016-03-29,45.07,47.2,44.76,47.01,3091216,MYL
2016-03-30,46.91,47.2,45.95,46.4,2240871,MYL
2016-03-31,46.21,46.68,45.57,46.35,3312658,MYL
2016-04-01,46.22,47.66,45.73,47.5,3556846,MYL
2016-04-04,47.49,48.46,47.06,47.23,3693783,MYL
2016-04-05,46.25,46.55,45.6,45.92,5763083,MYL
2016-04-06,45.92,48.39,45.77,48.34,5661936,MYL
2016-04-07,47.95,48.81,47.6579,48.07,3773043,MYL
2016-04-08,48.91,48.91,46.63,47.0,4405759,MYL
2016-04-11,47.32,47.47,45.21,45.56,5767946,MYL
2016-04-12,45.61,46.9399,45.61,46.25,8074991,MYL
2016-04-13,46.71,47.61,46.15,47.22,4064797,MYL
2016-04-14,47.33,47.995,46.78,47.59,6559827,MYL
2016-04-15,47.16,47.6,46.64,46.89,7538323,MYL
2016-04-18,46.95,47.93,46.64,47.6,2577860,MYL
2016-04-19,47.77,48.96,47.65,47.77,3111185,MYL
2016-04-20,48.09,48.43,47.5,47.93,2619341,MYL
2016-04-21,48.04,49.1999,48.01,48.8,3505765,MYL
2016-04-22,48.75,49.42,47.82,48.29,2749058,MYL
2016-04-25,46.85,47.0,44.98,45.02,8933997,MYL
2016-04-26,45.5,45.5,43.8,44.99,6889679,MYL
2016-04-27,44.85,45.13,44.25,44.48,6421545,MYL
2016-04-28,43.88,43.88,42.455,42.6,8658284,MYL
2016-04-29,42.37,42.73,41.31,41.71,7688093,MYL
2016-05-02,42.1,42.76,41.51,42.71,5999549,MYL
2016-05-03,43.37,44.56,41.85,43.69,11911918,MYL
2016-05-04,43.4,43.5,41.58,41.94,5547625,MYL
2016-05-05,41.84,42.029,40.76,41.4,9059233,MYL
2016-05-06,40.31,41.22,38.46,39.65,11473521,MYL
2016-05-09,40.52,41.095,40.1601,40.77,5440596,MYL
2016-05-10,40.88,41.37,40.56,40.81,4606599,MYL
2016-05-11,40.71,40.75,39.57,39.64,3858274,MYL
2016-05-12,39.65,39.8899,38.01,38.62,7383699,MYL
2016-05-13,38.38,39.324,38.05,39.16,5623316,MYL
2016-05-16,39.47,40.53,39.2,40.45,4880148,MYL
2016-05-17,40.4,41.72,40.21,41.02,6067188,MYL
2016-05-18,41.18,42.76,41.15,42.04,5298805,MYL
2016-05-19,41.83,42.42,40.5,41.12,3702086,MYL
2016-05-20,41.17,42.09,41.09,41.51,3550456,MYL
2016-05-23,41.56,41.66,40.95,41.21,3710879,MYL
2016-05-24,41.55,42.6,41.5,42.44,3702759,MYL
2016-05-25,42.47,42.965,42.14,42.68,3340459,MYL
2016-05-26,42.66,43.0031,42.41,42.86,1953702,MYL
2016-05-27,43.06,43.84,42.89,43.06,3054222,MYL
2016-05-31,43.21,43.59,42.97,43.34,3456039,MYL
2016-06-01,43.24,44.86,42.97,44.46,5555649,MYL
2016-06-02,44.75,45.68,44.55,44.96,6713804,MYL
2016-06-03,44.95,45.29,43.53,44.52,2792743,MYL
2016-06-06,45.12,46.55,44.8,46.52,4955902,MYL
2016-06-07,46.28,46.68,45.42,46.61,4569970,MYL
2016-06-08,46.67,47.0,46.18,46.51,4764757,MYL
2016-06-09,46.29,46.7136,45.71,45.76,3919152,MYL
2016-06-10,44.39,44.58,43.0,44.53,7341041,MYL
2016-06-13,44.15,45.37,44.05,44.77,4893113,MYL
2016-06-14,44.67,45.43,44.1,44.87,4302799,MYL
2016-06-15,44.97,45.8,44.66,44.74,3455286,MYL
2016-06-16,44.4,45.12,44.09,45.05,3046105,MYL
2016-06-17,45.05,45.58,44.47,45.01,9207438,MYL
2016-06-20,45.66,46.21,45.09,45.38,3812650,MYL
2016-06-21,45.56,45.79,44.06,44.88,5221269,MYL
2016-06-22,44.74,46.29,44.695,45.0,3360358,MYL
2016-06-23,45.64,46.22,45.46,46.16,2964764,MYL
2016-06-24,43.68,45.14,43.2,43.56,9367084,MYL
2016-06-27,43.18,43.19,41.615,41.81,5371165,MYL
2016-06-28,42.18,43.07,42.14,42.82,3755256,MYL
2016-06-29,43.17,43.93,42.67,43.22,4748841,MYL
2016-06-30,43.25,43.365,42.47,43.24,7206393,MYL
2016-07-01,43.34,43.5925,42.84,43.48,5332439,MYL
2016-07-05,43.3,43.3099,42.33,42.67,4036186,MYL
2016-07-06,42.64,43.6,41.99,43.54,3764035,MYL
2016-07-07,43.76,43.92,43.14,43.7,2110943,MYL
2016-07-08,44.18,44.79,43.8,44.54,2490633,MYL
2016-07-11,44.72,44.88,44.31,44.55,3109913,MYL
2016-07-12,44.78,45.39,44.74,45.16,2632546,MYL
2016-07-13,45.94,46.78,45.28,45.3,3604347,MYL
2016-07-14,45.85,45.97,45.28,45.38,2502777,MYL
2016-07-15,45.83,45.9,45.15,45.45,2696040,MYL
2016-07-18,45.56,45.92,45.41,45.53,3529839,MYL
2016-07-19,45.32,45.75,44.74,44.93,3856154,MYL
2016-07-20,45.07,47.21,44.99,47.2,5311777,MYL
2016-07-21,47.02,47.69,45.97,46.86,4706277,MYL
2016-07-22,47.04,47.06,46.093,46.59,2236395,MYL
2016-07-25,46.58,47.336,46.51,47.28,2763552,MYL
2016-07-26,47.13,48.34,46.42,46.48,3797008,MYL
2016-07-27,46.53,47.01,46.3829,46.93,2952149,MYL
2016-07-28,46.82,46.92,45.82,46.72,3866723,MYL
2016-07-29,46.7,46.94,46.11,46.79,2658918,MYL
2016-08-01,46.79,47.12,46.36,46.74,3122660,MYL
2016-08-02,46.4,46.74,45.68,46.53,4814256,MYL
2016-08-03,46.33,48.54,46.3,48.41,7782505,MYL
2016-08-04,48.31,49.19,48.25,48.55,11709851,MYL
2016-08-05,48.98,49.11,48.3,48.46,4747340,MYL
2016-08-08,48.42,49.32,48.24,48.53,6708711,MYL
2016-08-09,48.6,50.4,48.6,49.92,7814186,MYL
2016-08-10,49.3,49.91,48.01,48.79,7499878,MYL
2016-08-11,49.09,49.4,48.56,48.71,3496756,MYL
2016-08-12,48.4,48.52,47.73,48.46,3623229,MYL
2016-08-15,48.72,48.9,48.5,48.75,3320814,MYL
2016-08-16,48.71,49.02,48.49,48.53,2225331,MYL
2016-08-17,48.76,49.16,48.32,48.9,2591780,MYL
2016-08-18,49.0,49.42,48.86,49.32,2984030,MYL
2016-08-19,48.99,49.2,48.1,48.66,5148807,MYL
2016-08-22,48.54,49.09,47.57,47.9,7281876,MYL
2016-08-23,47.45,47.59,45.53,45.62,13105583,MYL
2016-08-24,45.5,45.99,42.78,43.15,17938577,MYL
2016-08-25,44.65,45.11,42.33,42.85,17728692,MYL
2016-08-26,43.11,43.98,42.63,43.03,8349591,MYL
2016-08-29,43.99,44.24,42.47,43.22,11697567,MYL
2016-08-30,43.25,44.1,42.59,42.75,4960783,MYL
2016-08-31,42.56,42.63,41.87,42.36,6204921,MYL
2016-09-01,42.52,42.63,41.55,41.92,5691722,MYL
2016-09-02,42.01,42.09,39.82,39.97,17238016,MYL
2016-09-06,40.0,40.93,39.9,40.4,9142783,MYL
2016-09-07,40.84,40.88,40.21,40.31,6903937,MYL
2016-09-08,40.5,40.78,39.97,40.57,4767101,MYL
2016-09-09,40.39,40.39,39.75,39.89,5738724,MYL
2016-09-12,40.03,41.57,40.0,41.33,8179971,MYL
2016-09-13,41.09,41.17,40.5,40.91,5426788,MYL
2016-09-14,41.29,41.55,40.55,40.84,4465007,MYL
2016-09-15,40.91,41.58,40.66,41.49,3772754,MYL
2016-09-16,41.44,41.86,40.93,41.79,8748894,MYL
2016-09-19,41.97,42.06,41.25,41.49,3394410,MYL
2016-09-20,41.56,42.04,41.13,41.26,5676819,MYL
2016-09-21,41.05,42.07,40.92,41.91,4165326,MYL
2016-09-22,42.42,43.72,42.29,42.59,7752616,MYL
2016-09-23,42.69,42.69,41.95,42.06,5357598,MYL
2016-09-26,41.79,41.9,41.13,41.18,6502251,MYL
2016-09-27,41.04,41.43,40.82,41.31,5547824,MYL
2016-09-28,41.2,41.43,40.04,40.22,5648023,MYL
2016-09-29,40.17,40.22,37.65,38.47,19125112,MYL
2016-09-30,38.33,38.83,37.85,38.12,7298747,MYL
2016-10-03,38.1,38.22,37.41,38.2,7093747,MYL
2016-10-04,38.07,38.35,37.62,37.97,6046464,MYL
2016-10-05,38.08,38.46,37.82,38.03,5565243,MYL
2016-10-06,37.75,37.8,36.43,36.84,10538955,MYL
2016-10-07,36.81,36.84,35.58,35.94,10871234,MYL
2016-10-10,40.32,40.45,38.71,38.87,17944346,MYL
2016-10-11,38.69,39.28,38.11,38.31,8497535,MYL
2016-10-12,38.22,38.35,36.9,37.07,7198672,MYL
2016-10-13,36.84,38.27,36.77,37.88,6493424,MYL
2016-10-14,38.0,38.13,36.47,36.49,5773120,MYL
2016-10-17,36.69,36.8,36.09,36.44,6709068,MYL
2016-10-18,36.95,37.47,36.6896,37.39,5793491,MYL
2016-10-19,37.79,37.99,37.17,37.2,3861272,MYL
2016-10-20,37.3,37.88,37.172,37.61,3596666,MYL
2016-10-21,37.57,37.71,36.82,37.02,6171261,MYL
2016-10-24,37.25,37.89,37.02,37.56,3149737,MYL
2016-10-25,37.69,39.39,37.62,38.68,9299309,MYL
2016-10-26,38.48,38.77,37.65,38.08,7049833,MYL
2016-10-27,38.24,38.38,37.61,38.02,4523717,MYL
2016-10-28,37.86,38.75,36.67,37.19,7763795,MYL
2016-10-31,37.29,37.48,36.48,36.5,5473112,MYL
2016-11-01,36.54,37.315,36.51,37.16,6489146,MYL
2016-11-02,37.12,37.56,36.35,36.67,5947007,MYL
2016-11-03,37.04,37.1,33.6,34.14,17832220,MYL
2016-11-04,34.01,35.63,34.0,35.0,7932413,MYL
2016-11-07,35.69,36.81,35.28,36.59,5780695,MYL
2016-11-08,35.61,37.77,35.45,37.11,9116487,MYL
2016-11-09,40.0,40.5,38.55,38.92,17363437,MYL
2016-11-10,39.45,40.41,37.55,38.28,11946530,MYL
2016-11-11,37.92,38.54,37.41,37.93,5721957,MYL
2016-11-14,37.56,38.535,37.56,38.44,4971098,MYL
2016-11-15,38.0,38.78,37.4,38.66,5328576,MYL
2016-11-16,38.5,38.6,37.7,37.9,4776147,MYL
2016-11-17,38.08,38.13,37.0,37.56,5441114,MYL
2016-11-18,37.45,37.59,36.41,36.47,6108768,MYL
2016-11-21,36.53,37.1108,36.42,36.68,3700089,MYL
2016-11-22,36.62,36.9399,35.9,36.32,3485888,MYL
2016-11-23,35.91,36.895,35.261,36.85,4268142,MYL
2016-11-25,36.93,37.04,36.58,36.68,1306383,MYL
2016-11-28,36.72,37.15,36.665,36.74,3607636,MYL
2016-11-29,36.76,37.0,35.95,36.06,3698152,MYL
2016-11-30,36.03,36.72,35.69,36.61,5523736,MYL
2016-12-01,36.62,37.16,35.92,36.03,5125269,MYL
2016-12-02,36.07,36.42,35.68,35.99,3543448,MYL
2016-12-05,36.31,36.66,35.37,35.65,3528345,MYL
2016-12-06,35.45,36.02,34.91,35.86,5788874,MYL
2016-12-07,35.52,35.52,33.79,34.5,11556368,MYL
2016-12-08,34.5,36.08,34.24,36.06,9101676,MYL
2016-12-09,36.08,37.15,36.07,36.51,6118816,MYL
2016-12-12,36.69,37.3,36.3541,37.13,4876606,MYL
2016-12-13,37.7,38.45,37.64,38.3,7035612,MYL
2016-12-14,38.15,38.1717,37.13,37.69,5845650,MYL
2016-12-15,37.64,38.1,37.32,37.76,4591679,MYL
2016-12-16,38.09,38.23,37.63,37.82,6542310,MYL
2016-12-19,37.63,38.29,37.3801,37.49,2727895,MYL
2016-12-20,37.56,37.83,37.14,37.29,2480694,MYL
2016-12-21,37.4,37.89,37.05,37.52,4093743,MYL
2016-12-22,37.39,37.81,37.13,37.31,3122957,MYL
2016-12-23,37.26,37.55,37.2,37.5,2077667,MYL
2016-12-27,37.48,38.24,37.46,37.58,3860116,MYL
2016-12-28,37.69,37.79,36.895,37.21,5533599,MYL
2016-12-29,37.47,38.0,37.18,37.38,3553008,MYL
2016-12-30,37.98,38.79,37.84,38.15,6312717,MYL
2017-01-03,38.48,39.28,38.42,39.11,5031866,MYL
2017-01-04,39.32,40.0811,39.25,39.63,6581808,MYL
2017-01-05,38.95,39.47,38.77,39.16,5799320,MYL
2017-01-06,38.87,39.08,37.95,38.5,5723567,MYL
2017-01-09,38.5,39.13,38.41,38.95,3382719,MYL
2017-01-10,39.23,39.37,38.67,38.95,3410246,MYL
2017-01-11,39.55,39.58,37.08,37.28,11809823,MYL
2017-01-12,37.44,37.44,36.17,36.77,7167246,MYL
2017-01-13,36.79,37.02,36.35,36.73,5031791,MYL
2017-01-17,36.86,37.36,36.45,37.07,4542867,MYL
2017-01-18,37.18,37.38,36.71,37.19,4247697,MYL
2017-01-19,37.11,37.3,36.71,36.95,4062738,MYL
2017-01-20,36.93,37.35,36.8,37.07,3587008,MYL
2017-01-23,36.87,37.19,35.82,36.03,4735328,MYL
2017-01-24,36.03,36.13,35.16,35.81,5067774,MYL
2017-01-25,36.0,36.64,35.98,36.48,5150249,MYL
2017-01-26,36.54,36.59,35.83,36.1,3517896,MYL
2017-01-27,36.16,36.83,36.01,36.66,2982078,MYL
2017-01-30,36.57,36.73,35.5,36.34,5237857,MYL
2017-01-31,37.02,38.09,36.41,38.05,7353697,MYL
2017-02-01,38.68,38.75,38.07,38.66,5917169,MYL
2017-02-02,38.26,39.35,38.16,39.0,6225389,MYL
2017-02-03,39.27,39.5,38.52,39.21,5719534,MYL
2017-02-06,39.36,40.25,39.34,39.98,6182779,MYL
2017-02-07,40.26,40.3,39.21,39.39,6061655,MYL
2017-02-08,39.22,39.65,39.0,39.19,5939525,MYL
2017-02-09,39.36,39.6,39.0,39.3,5517734,MYL
2017-02-10,39.09,39.46,39.0,39.31,2521887,MYL
2017-02-13,39.71,39.885,39.56,39.78,3920308,MYL
2017-02-14,39.59,40.91,39.56,40.75,5501861,MYL
2017-02-15,40.67,42.59,40.59,42.44,10793852,MYL
2017-02-16,42.6,42.65,41.56,42.0,4437549,MYL
2017-02-17,41.86,42.33,41.78,42.05,6616387,MYL
2017-02-21,42.46,42.7,42.07,42.3,7442762,MYL
2017-02-22,42.21,42.3,41.86,42.0,5059524,MYL
2017-02-23,42.03,42.54,41.77,42.33,4395227,MYL
2017-02-24,42.31,42.35,41.76,42.16,4857746,MYL
2017-02-27,42.04,42.5,41.77,42.44,4060275,MYL
2017-02-28,42.45,42.48,41.42,41.85,6874112,MYL
2017-03-01,44.34,45.87,44.1,44.87,15930341,MYL
2017-03-02,44.67,45.73,44.4,45.28,7235878,MYL
2017-03-03,45.21,45.75,44.91,45.18,5382298,MYL
2017-03-06,45.31,45.44,43.98,44.04,5353290,MYL
2017-03-07,43.45,43.75,42.79,43.33,6585147,MYL
2017-03-08,43.32,43.88,43.07,43.47,4298419,MYL
2017-03-09,43.62,43.66,42.895,43.23,4391539,MYL
2017-03-10,43.68,43.73,42.97,43.4,3671441,MYL
2017-03-13,43.5,43.5,42.89,42.98,3195234,MYL
2017-03-14,42.68,42.93,42.32,42.77,3593080,MYL
2017-03-15,42.89,43.0,42.6,42.83,6844232,MYL
2017-03-16,42.71,42.89,42.3,42.49,4394457,MYL
2017-03-17,42.59,42.63,41.94,42.03,6070643,MYL
2017-03-20,42.1,42.52,41.95,42.17,5027254,MYL
2017-03-21,42.17,42.17,41.58,41.67,4241458,MYL
2017-03-22,41.6,41.86,41.365,41.7,4364730,MYL
2017-03-23,41.2,42.06,41.12,41.605,5029960,MYL
2017-03-24,40.28,41.27,40.25,40.96,24463423,MYL
2017-03-27,40.86,41.75,40.79,41.71,8049698,MYL
2017-03-28,41.94,42.48,41.55,41.72,4381423,MYL
2017-03-29,41.5,41.89,40.13,40.35,10250610,MYL
2017-03-30,40.21,40.43,39.5,39.59,7331495,MYL
2017-03-31,39.48,39.66,38.95,38.99,6588060,MYL
2017-04-03,38.63,39.16,38.57,39.01,7582231,MYL
2017-04-04,38.98,39.02,38.34,38.7,5425727,MYL
2017-04-05,38.74,39.245,38.59,38.82,5372521,MYL
2017-04-06,39.03,39.31,38.79,38.96,4102395,MYL
2017-04-07,38.86,39.82,38.68,39.6,6607259,MYL
2017-04-10,39.75,40.07,39.24,39.25,4782142,MYL
2017-04-11,39.16,39.16,38.25,38.45,7015986,MYL
2017-04-12,38.33,38.5,37.6801,38.04,4225830,MYL
2017-04-13,37.8,37.95,37.1,37.67,2967990,MYL
2017-04-17,37.74,37.85,37.0,37.55,3634333,MYL
2017-04-18,36.96,37.31,36.75,37.03,4422877,MYL
2017-04-19,37.17,37.2888,36.85,36.96,3848901,MYL
2017-04-20,37.18,37.22,36.6,37.08,3597191,MYL
2017-04-21,37.11,37.45,36.54,36.83,3876749,MYL
2017-04-24,37.25,37.7,37.14,37.47,4490466,MYL
2017-04-25,37.47,37.5,36.57,36.85,5844133,MYL
2017-04-26,36.92,38.02,36.83,37.44,6161221,MYL
2017-04-27,37.4,37.84,37.315,37.72,3467280,MYL
2017-04-28,37.73,37.83,37.12,37.35,3499415,MYL
2017-05-01,37.64,37.83,37.39,37.4,2460473,MYL
2017-05-02,37.47,38.39,37.245,38.17,5166236,MYL
2017-05-03,38.0,38.0,36.59,37.19,6301534,MYL
2017-05-04,37.22,38.24,37.16,38.01,4808496,MYL
2017-05-05,38.1,38.2,37.32,37.9,5568919,MYL
2017-05-08,37.66,37.72,37.14,37.38,3878084,MYL
2017-05-09,37.8,38.48,37.26,38.01,7378703,MYL
2017-05-10,38.65,38.94,36.79,38.21,12114902,MYL
2017-05-11,38.51,39.77,38.325,39.43,9857136,MYL
2017-05-12,39.3,39.54,38.865,38.94,5020896,MYL
2017-05-15,39.08,39.13,38.55,38.68,4695515,MYL
2017-05-16,39.01,39.345,38.67,39.15,4942208,MYL
2017-05-17,38.78,39.215,38.6,38.65,4540129,MYL
2017-05-18,38.76,38.8,37.96,38.15,4891101,MYL
2017-05-19,38.13,38.4701,37.92,37.94,3434774,MYL
2017-05-22,38.71,38.76,38.18,38.64,4457414,MYL
2017-05-23,38.93,40.1,38.7941,39.59,7414662,MYL
2017-05-24,39.82,39.83,39.13,39.18,3471352,MYL
2017-05-25,39.2,39.855,38.95,39.83,4691769,MYL
2017-05-26,39.75,39.99,39.43,39.72,3974189,MYL
2017-05-30,39.78,39.9,39.185,39.36,3485793,MYL
2017-05-31,39.39,39.66,38.74,38.98,5535348,MYL
2017-06-01,39.08,39.58,39.05,39.56,5097061,MYL
2017-06-02,39.42,39.48,39.0,39.08,6066530,MYL
2017-06-05,38.91,39.0999,38.22,38.64,4247599,MYL
2017-06-06,38.59,38.85,38.38,38.55,2275391,MYL
2017-06-07,38.63,39.415,38.61,39.34,5181363,MYL
2017-06-08,39.74,39.96,39.44,39.71,7981115,MYL
2017-06-09,39.74,40.67,39.71,40.09,9299326,MYL
2017-06-12,39.78,40.04,38.84,38.88,6319977,MYL
2017-06-13,38.8,38.92,37.67,37.77,7519479,MYL
2017-06-14,37.82,38.045,37.44,37.88,5768232,MYL
2017-06-15,37.41,37.53,36.5,36.98,8417135,MYL
2017-06-16,36.91,37.06,36.565,36.72,8784868,MYL
2017-06-19,36.88,37.58,36.87,37.23,4024543,MYL
2017-06-20,37.15,37.79,36.82,37.42,3739015,MYL
2017-06-21,37.47,38.295,37.45,38.27,4222955,MYL
2017-06-22,38.46,39.2,38.35,39.01,6319879,MYL
2017-06-23,39.03,39.29,38.665,39.03,16048933,MYL
2017-06-26,39.11,39.31,38.87,39.03,5316240,MYL
2017-06-27,39.18,39.22,38.41,38.43,4765334,MYL
2017-06-28,38.8,39.27,38.61,39.07,3467250,MYL
2017-06-29,39.21,39.4,38.5789,38.76,3118374,MYL
2017-06-30,38.86,38.93,38.37,38.82,2418851,MYL
2017-07-03,38.93,39.23,38.78,38.81,1854665,MYL
2017-07-05,39.04,39.07,38.045,38.47,3803400,MYL
2017-07-06,38.22,38.35,37.55,37.65,3202283,MYL
2017-07-07,37.7,37.89,37.28,37.61,2806373,MYL
2017-07-10,37.6,37.83,37.47,37.72,3136014,MYL
2017-07-11,37.58,37.875,37.42,37.65,3208138,MYL
2017-07-12,37.91,38.61,37.89,38.58,3249508,MYL
2017-07-13,38.95,39.445,38.75,39.05,4804783,MYL
2017-07-14,39.37,39.575,39.04,39.21,3397120,MYL
2017-07-17,39.2,39.41,38.65,38.75,4496677,MYL
2017-07-18,38.59,38.59,37.59,38.11,4664027,MYL
2017-07-19,38.06,38.475,37.76,38.34,3751398,MYL
2017-07-20,38.69,39.58,38.62,39.49,5349093,MYL
2017-07-21,39.8,39.8,39.03,39.17,2991857,MYL
2017-07-24,39.04,39.13,38.6301,38.76,3404123,MYL
2017-07-25,38.91,39.115,38.7201,38.82,2063453,MYL
2017-07-26,38.85,39.46,38.64,39.19,2606773,MYL
2017-07-27,39.27,39.35,38.22,38.49,3395574,MYL
2017-07-28,38.35,38.87,38.16,38.74,2304230,MYL
2017-07-31,38.98,39.39,38.91,38.99,4043432,MYL
2017-08-01,39.05,39.05,38.48,38.59,2768529,MYL
2017-08-02,38.42,38.43,36.71,36.92,7517149,MYL
2017-08-03,35.49,36.53,34.31,34.7,11843291,MYL
2017-08-04,34.33,34.34,32.77,32.92,12669007,MYL
2017-08-07,31.48,32.71,31.47,32.0,19740836,MYL
2017-08-08,32.36,32.68,31.28,31.79,11391234,MYL
2017-08-09,29.9,32.69,29.58,32.08,32038119,MYL
2017-08-10,32.04,33.48,31.99,32.29,12327439,MYL
2017-08-11,32.29,32.4,30.4,30.88,11080764,MYL
2017-08-14,31.42,31.5,29.555,29.63,11948301,MYL
2017-08-15,29.49,30.595,29.39,30.13,6564933,MYL
2017-08-16,31.28,31.33,30.14,30.47,8994741,MYL
2017-08-17,30.3,31.18,30.3,30.56,8867793,MYL
2017-08-18,30.5,31.23,30.5,30.72,7185271,MYL
2017-08-21,30.71,31.05,30.34,30.44,5724002,MYL
2017-08-22,30.32,30.83,30.03,30.73,4604346,MYL
2017-08-23,30.51,30.8,30.1701,30.32,3893356,MYL
2017-08-24,30.14,30.805,30.1,30.21,6235543,MYL
2017-08-25,30.27,30.78,30.21,30.53,3856561,MYL
2017-08-28,30.77,31.08,30.585,30.83,3920642,MYL
2017-08-29,30.56,30.6,30.2,30.5,4719968,MYL
2017-08-30,30.4,30.73,29.53,30.59,7085883,MYL
2017-08-31,30.81,31.71,30.8,31.48,6685889,MYL
2017-09-01,31.51,31.88,31.16,31.57,4180035,MYL
2017-09-05,31.76,32.0,31.32,31.59,5659569,MYL
2017-09-06,31.95,32.52,31.82,32.24,6244498,MYL
2017-09-07,32.5,32.97,31.78,31.91,6359624,MYL
2017-09-08,31.88,32.21,31.62,32.1,4187818,MYL
2017-09-11,32.54,33.2595,32.46,33.04,5568062,MYL
2017-09-12,33.32,33.67,33.21,33.6,5745180,MYL
2017-09-13,33.31,33.64,33.28,33.56,4157292,MYL
2017-09-14,33.48,33.58,32.8,32.87,4941539,MYL
2017-09-15,32.86,32.86,31.8,32.03,20184738,MYL
2017-09-18,32.02,32.363,31.35,31.5,7750953,MYL
2017-09-19,31.52,31.69,30.72,30.98,7119191,MYL
2017-09-20,31.12,31.69,30.95,31.39,6279901,MYL
2017-09-21,31.27,31.515,30.94,31.24,4836476,MYL
2017-09-22,31.27,31.45,30.69,31.3,5203980,MYL
2017-09-25,31.19,31.94,31.13,31.48,4415586,MYL
2017-09-26,31.37,31.87,31.09,31.13,4583918,MYL
2017-09-27,31.23,32.03,31.18,31.93,3952019,MYL
2017-09-28,32.01,32.03,30.73,30.86,5673567,MYL
2017-09-29,31.45,32.27,31.22,31.37,8833585,MYL
2017-10-02,31.18,32.41,31.03,32.39,5524802,MYL
2017-10-03,32.47,32.64,31.84,32.53,4166479,MYL
2017-10-04,38.0,39.24,37.41,37.8,36946485,MYL
2017-10-05,38.0,38.48,36.39,37.92,11211385,MYL
2017-10-06,37.93,38.51,37.65,38.29,6284973,MYL
2017-10-09,38.16,38.54,38.0,38.25,4013008,MYL
2017-10-10,38.1,38.59,37.72,38.45,4543638,MYL
2017-10-11,38.27,38.7,38.15,38.29,2767016,MYL
2017-10-12,38.25,38.263,37.6,37.76,3954181,MYL
2017-10-13,37.57,38.34,37.066,37.95,4860646,MYL
2017-10-16,38.03,38.54,37.82,38.18,6493299,MYL
2017-10-17,38.03,38.66,38.01,38.54,4239818,MYL
2017-10-18,38.6,38.635,37.27,37.51,4793179,MYL
2017-10-19,37.3,38.33,37.26,38.29,3001883,MYL
2017-10-20,38.43,38.63,37.95,38.51,3998501,MYL
2017-10-23,38.48,38.64,38.12,38.47,2571469,MYL
2017-10-24,38.5,39.27,38.21,38.92,5906255,MYL
2017-10-25,38.66,39.1,38.51,39.02,4596380,MYL
2017-10-26,39.25,39.68,38.27,38.57,4486808,MYL
2017-10-27,38.34,38.78,38.23,38.35,3812811,MYL
2017-10-30,38.35,38.61,38.12,38.24,3805214,MYL
2017-10-31,38.24,38.44,34.72,35.71,17996203,MYL
2017-11-01,35.63,37.25,35.3,36.85,5703621,MYL
2017-11-02,36.08,36.37,34.96,35.34,7329218,MYL
2017-11-03,35.07,36.0,35.03,35.72,5468471,MYL
2017-11-06,36.11,38.33,35.7,37.39,8418518,MYL
2017-11-07,38.39,38.44,36.56,36.67,5187694,MYL
2017-11-08,36.72,37.75,36.26,37.24,5854406,MYL
2017-11-09,36.63,38.18,36.57,38.08,4659377,MYL
2017-11-10,37.93,38.19,37.53,38.16,2451879,MYL
2017-11-13,37.69,38.21,37.37,37.57,3572110,MYL
2017-11-14,37.29,38.05,37.13,37.85,3732870,MYL
2017-11-15,37.78,37.945,37.24,37.8,2446933,MYL
2017-11-16,37.28,37.6,36.81,37.5,4741100,MYL
2017-11-17,37.43,37.76,36.65,37.59,3378077,MYL
2017-11-20,37.4,37.47,36.25,36.5,4333582,MYL
2017-11-21,36.17,37.49,36.17,37.23,8026949,MYL
2017-11-22,37.11,37.76,36.99,37.28,3324696,MYL
2017-11-24,37.17,37.57,36.89,37.37,4938554,MYL
2017-11-27,37.26,37.285,36.12,36.46,5693462,MYL
2017-11-28,36.52,37.19,35.9207,36.88,8740227,MYL
2017-11-29,36.82,37.6,36.75,36.86,4432838,MYL
2017-11-30,36.85,36.99,36.31,36.53,5677691,MYL
2017-12-01,36.97,38.62,36.95,38.12,7799330,MYL
2017-12-04,38.47,38.5982,37.4,37.44,5736314,MYL
2017-12-05,37.21,37.8,36.54,37.41,6462448,MYL
2017-12-06,37.1,37.43,36.59,36.99,5686653,MYL
2017-12-07,36.72,37.51,36.06,37.37,7303709,MYL
2017-12-08,37.56,39.21,37.37,38.67,7119759,MYL
2017-12-11,38.57,39.75,38.36,39.49,7628859,MYL
2017-12-12,39.25,40.18,39.005,39.29,10735600,MYL
2017-12-13,39.35,39.99,39.11,39.53,6082461,MYL
2017-12-14,39.8,41.59,39.75,40.01,19491982,MYL
2017-12-15,40.32,40.78,39.2146,40.52,11767734,MYL
2017-12-18,40.57,42.09,40.51,41.67,9344680,MYL
2017-12-19,41.47,41.98,41.2,41.24,5987024,MYL
2017-12-20,41.34,41.78,41.17,41.22,5456334,MYL
2017-12-21,41.17,42.18,41.05,41.96,4620833,MYL
2017-12-22,41.92,42.2,41.73,42.05,4022305,MYL
2017-12-26,42.12,42.53,42.03,42.27,2538431,MYL
2017-12-27,42.15,42.24,41.84,42.0,2218508,MYL
2017-12-28,42.0,42.14,41.59,41.86,2100458,MYL
2017-12-29,42.0,42.53,41.86,42.31,4335392,MYL
2018-01-02,42.35,43.765,42.28,43.11,6752914,MYL
2018-01-03,42.85,43.47,42.67,43.14,6735539,MYL
2018-01-04,43.34,44.855,42.92,44.31,8232643,MYL
2018-01-05,44.59,44.97,44.21,44.54,5325511,MYL
2018-01-08,44.5,45.005,44.12,44.56,6911999,MYL
2018-01-09,44.6,45.6,44.21,44.29,6205055,MYL
2018-01-10,44.42,44.79,43.44,44.39,4638470,MYL
2018-01-11,44.91,46.76,44.91,46.71,8970668,MYL
2018-01-12,46.7,47.19,46.24,46.9,5816230,MYL
2018-01-16,46.7,47.25,46.6,46.64,5412728,MYL
2018-01-17,46.45,47.04,46.37,46.78,4744034,MYL
2018-01-18,46.32,46.63,45.69,46.51,6317298,MYL
2018-01-19,46.59,46.96,45.05,46.73,7894686,MYL
2018-01-22,46.72,47.69,46.6,47.64,4730582,MYL
2018-01-23,47.47,47.82,46.83,46.85,5140922,MYL
2018-01-24,46.97,47.17,45.6304,46.12,5956241,MYL
2018-01-25,46.42,46.78,45.8,45.99,5793632,MYL
2018-01-26,46.2,46.59,46.02,46.2,4821137,MYL
2018-01-29,45.8,46.64,45.73,45.98,4021197,MYL
2018-01-30,44.6,44.7001,43.88,44.02,7271486,MYL
2018-01-31,43.88,44.19,42.51,42.85,8731421,MYL
2018-02-01,42.65,43.5,42.35,43.05,4732546,MYL
2018-02-02,42.63,43.01,41.85,42.1,4230556,MYL
2018-02-05,41.61,41.84,39.9,40.33,6924784,MYL
2018-02-06,39.7,41.59,39.55,40.98,6434480,MYL
2018-02-07,40.52,41.08,39.95,40.45,5188482,MYL
2013-02-08,40.39,40.39,39.67,39.92,4122007,M
2013-02-11,39.63,40.37,39.48,40.24,3761048,M
2013-02-12,40.37,40.42,40.02,40.11,2498105,M
2013-02-13,40.29,40.49,39.8,39.96,2696600,M
2013-02-14,39.73,39.83,39.35,39.54,3923842,M
2013-02-15,39.53,39.79,38.73,39.12,8499646,M
2013-02-19,39.35,40.47,39.03,40.43,5813156,M
2013-02-20,40.33,40.4099,39.45,39.51,4458083,M
2013-02-21,39.53,39.76,39.11,39.33,3749377,M
2013-02-22,39.32,39.67,38.88,39.08,3569927,M
2013-02-25,39.17,39.34,38.52,38.52,5917525,M
2013-02-26,40.15,40.3,38.83,39.59,10565115,M
2013-02-27,39.75,40.9,39.62,40.58,6176093,M
2013-02-28,40.48,41.57,40.27,41.1,6155333,M
2013-03-01,40.74,41.05,40.36,40.68,6094561,M
2013-03-04,40.71,41.82,40.71,41.54,5735468,M
2013-03-05,41.74,42.18,41.63,41.72,5800284,M
2013-03-06,41.36,41.665,41.06,41.08,6828005,M
2013-03-07,41.12,41.54,40.96,41.23,4119032,M
2013-03-08,41.36,41.75,41.12,41.67,2882203,M
2013-03-11,41.43,41.93,41.3101,41.71,3091726,M
2013-03-12,41.5,42.22,41.5,41.97,4044196,M
2013-03-13,41.96,42.47,41.81,42.11,6586699,M
2013-03-14,42.28,42.345,41.72,42.15,4636084,M
2013-03-15,41.89,42.1,41.38,41.78,6108943,M
2013-03-18,41.27,41.77,41.255,41.58,3276022,M
2013-03-19,41.56,41.71,40.89,41.67,5772015,M
2013-03-20,41.7,42.775,41.7,42.55,6406928,M
2013-03-21,42.22,42.89,42.0901,42.17,5898566,M
2013-03-22,42.34,42.74,42.32,42.66,3940252,M
2013-03-25,42.4,42.74,42.17,42.36,4181914,M
2013-03-26,42.4,42.45,41.44,41.99,4981245,M
2013-03-27,41.78,42.03,41.53,41.73,3144761,M
2013-03-28,41.68,41.94,41.33,41.84,5125977,M
2013-04-01,41.78,42.2,41.51,41.63,2696899,M
2013-04-02,41.89,42.17,41.77,42.03,2720911,M
2013-04-03,42.03,42.62,41.74,42.39,5803553,M
2013-04-04,42.38,43.88,42.32,43.56,6727731,M
2013-04-05,42.92,43.54,42.83,43.39,5080529,M
2013-04-08,43.35,44.24,43.33,43.99,5086878,M
2013-04-09,43.88,44.11,43.49,43.67,3450705,M
2013-04-10,43.94,44.95,43.85,44.36,4472666,M
2013-04-11,44.19,45.255,44.19,44.31,5699215,M
2013-04-12,44.2,45.39,44.19,44.43,6256829,M
2013-04-15,44.1,44.41,43.352,43.42,3494114,M
2013-04-16,43.91,44.02,43.64,43.93,2931960,M
2013-04-17,43.6,43.71,43.15,43.61,4381480,M
2013-04-18,43.59,43.59,42.85,42.94,3036521,M
2013-04-19,43.14,43.71,43.04,43.54,2636607,M
2013-04-22,43.59,43.82,43.11,43.54,2376526,M
2013-04-23,43.65,44.18,43.47,43.95,3279086,M
2013-04-24,44.05,44.42,43.66,43.89,2539793,M
2013-04-25,44.03,45.18,43.99,44.78,3948830,M
2013-04-26,44.71,44.92,44.4,44.63,2584539,M
2013-04-29,44.78,45.4,44.76,45.07,2574825,M
2013-04-30,44.92,45.09,44.27,44.6,3652273,M
2013-05-01,44.54,44.96,44.33,44.7,2781608,M
2013-05-02,44.65,44.955,44.49,44.78,2517663,M
2013-05-03,45.25,46.45,45.18,46.23,4066500,M
2013-05-06,46.01,46.2815,45.8,46.0,2573670,M
2013-05-07,46.07,46.74,45.78,46.5,3191611,M
2013-05-08,46.54,47.12,46.26,46.64,3435782,M
2013-05-09,46.59,46.805,46.26,46.45,2676769,M
2013-05-10,46.62,47.23,46.58,47.23,2999338,M
2013-05-13,47.02,47.12,46.54,46.88,2687695,M
2013-05-14,47.0,47.67,46.92,47.39,4489919,M
2013-05-15,48.25,48.93,47.3,48.57,9459649,M
2013-05-16,48.41,48.67,47.59,47.88,4558117,M
2013-05-17,48.03,48.67,47.55,48.67,5840565,M
2013-05-20,48.38,49.085,48.26,48.85,4031224,M
2013-05-21,48.81,49.61,48.81,49.43,4511792,M
2013-05-22,49.43,49.93,48.72,49.0,4369992,M
2013-05-23,48.6,49.28,48.46,48.98,3016995,M
2013-05-24,48.59,49.3437,48.36,49.21,2732587,M
2013-05-28,49.72,50.0,49.07,49.42,2592885,M
2013-05-29,49.06,49.15,48.38,48.85,2622164,M
2013-05-30,48.91,49.7,48.85,49.19,3751051,M
2013-05-31,48.73,49.32,48.34,48.34,3332760,M
2013-06-03,48.59,48.81,47.95,48.75,4051823,M
2013-06-04,48.62,48.77,47.85,48.39,4006853,M
2013-06-05,48.15,48.38,47.28,47.36,3729922,M
2013-06-06,47.51,48.39,47.4,48.39,3690926,M
2013-06-07,48.63,49.01,48.48,48.61,2961454,M
2013-06-10,48.8,49.18,48.66,48.93,3482949,M
2013-06-11,48.46,49.15,48.265,48.56,2939670,M
2013-06-12,48.68,48.93,47.97,48.06,3096941,M
2013-06-13,48.17,48.92,47.92,48.76,3378442,M
2013-06-14,48.51,49.26,48.35,48.48,2194522,M
2013-06-17,48.91,49.42,48.52,48.81,2853515,M
2013-06-18,48.7,49.48,48.64,49.32,2530524,M
2013-06-19,49.37,49.46,48.27,48.33,3360097,M
2013-06-20,47.98,48.26,46.67,46.82,4195969,M
2013-06-21,47.2,47.39,46.13,46.86,5256311,M
2013-06-24,46.37,46.53,45.72,46.14,3017634,M
2013-06-25,46.45,46.83,46.275,46.58,2247981,M
2013-06-26,47.0,47.8,46.96,47.73,2913987,M
2013-06-27,48.16,48.68,48.033,48.15,4036652,M
2013-06-28,48.24,48.5,47.93,48.0,5580344,M
2013-07-01,48.25,48.9,48.2,48.26,3648097,M
2013-07-02,48.25,48.68,48.01,48.4,3605398,M
2013-07-03,48.04,48.55,47.79,48.48,2003322,M
2013-07-05,49.0,49.24,48.4699,49.18,2022513,M
2013-07-08,49.36,50.47,49.34,50.27,3735662,M
2013-07-09,50.5,50.77,50.25,50.37,2919525,M
2013-07-10,50.25,50.49,48.96,49.47,4734646,M
2013-07-11,50.0,50.04,49.1825,49.69,3675369,M
2013-07-12,49.69,50.05,49.24,49.43,3546426,M
2013-07-15,49.71,50.5,49.59,50.22,3858441,M
2013-07-16,50.26,50.5,49.52,49.75,5493783,M
2013-07-17,49.84,49.918,49.47,49.53,1751122,M
2013-07-18,49.59,49.62,48.82,49.21,3187186,M
2013-07-19,49.25,49.25,48.23,49.03,5933090,M
2013-07-22,49.05,49.54,48.91,48.91,2953337,M
2013-07-23,48.98,49.355,48.6,48.79,2824430,M
2013-07-24,48.86,49.13,48.15,48.3,4017373,M
2013-07-25,48.21,48.325,47.65,48.0,4014913,M
2013-07-26,47.79,48.225,47.48,48.17,2569066,M
2013-07-29,48.08,48.52,47.97,48.27,1993962,M
2013-07-30,48.53,48.7,47.9,48.16,4140002,M
2013-07-31,48.29,48.96,48.11,48.34,4701014,M
2013-08-01,48.92,49.54,48.63,49.27,4129642,M
2013-08-02,49.15,49.49,48.95,49.46,2143695,M
2013-08-05,49.28,49.72,49.22,49.67,2099974,M
2013-08-06,49.34,49.52,47.91,48.44,4809177,M
2013-08-07,48.13,48.19,47.455,47.83,4852875,M
2013-08-08,48.04,48.37,47.32,48.23,6248327,M
2013-08-09,48.18,48.605,47.66,48.52,4733585,M
2013-08-12,48.25,48.48,47.93,48.11,4973074,M
2013-08-13,48.0,48.65,47.9,48.5,6379294,M
2013-08-14,46.69,46.95,46.06,46.33,17050217,M
2013-08-15,45.85,46.41,45.26,46.3,9928541,M
2013-08-16,46.13,46.13,44.98,44.99,7749226,M
2013-08-19,45.07,45.37,44.8,44.95,4554357,M
2013-08-20,45.1,45.75,44.99,45.61,8227147,M
2013-08-21,45.41,45.64,44.56,44.93,6897003,M
2013-08-22,45.0,45.365,44.8,44.95,2912242,M
2013-08-23,44.92,45.08,44.44,44.79,3713571,M
2013-08-26,44.76,44.9,44.13,44.16,5268398,M
2013-08-27,43.8,43.94,43.38,43.47,5329212,M
2013-08-28,43.52,44.575,43.355,44.32,7103248,M
2013-08-29,44.21,45.19,44.1101,44.61,5705619,M
2013-08-30,44.68,44.86,44.25,44.43,3341296,M
2013-09-03,44.76,45.0,44.09,44.28,5274122,M
2013-09-04,44.15,45.0,44.12,44.8,4902762,M
2013-09-05,44.83,46.03,44.8,46.02,6995038,M
2013-09-06,46.1,46.18,44.95,45.08,6742446,M
2013-09-09,45.18,45.65,45.175,45.4,3125608,M
2013-09-10,45.65,45.69,44.46,44.58,6147457,M
2013-09-11,44.4,44.46,43.88,44.14,6781093,M
2013-09-12,44.09,44.37,43.48,43.53,6442744,M
2013-09-13,43.82,44.71,43.5,44.7,5980532,M
2013-09-16,45.07,45.24,44.83,44.97,3413853,M
2013-09-17,44.99,45.31,44.975,45.05,3020058,M
2013-09-18,45.17,45.78,44.5,45.58,4266038,M
2013-09-19,45.66,45.98,45.34,45.45,3435700,M
2013-09-20,45.39,45.57,44.58,44.62,5397753,M
2013-09-23,44.62,44.775,44.175,44.69,4426172,M
2013-09-24,44.49,44.62,43.4,43.58,7716418,M
2013-09-25,43.61,43.74,42.7,42.8,6924837,M
2013-09-26,42.89,43.35,42.68,43.32,5070822,M
2013-09-27,43.29,43.8,43.2201,43.52,5397892,M
2013-09-30,43.08,43.37,42.92,43.27,3819107,M
2013-10-01,43.23,43.8,43.205,43.44,4646009,M
2013-10-02,43.18,43.98,43.015,43.97,5559932,M
2013-10-03,43.96,44.479,43.58,44.21,5835269,M
2013-10-04,44.28,44.28,43.73,44.07,4433027,M
2013-10-07,43.62,43.64,42.99,42.99,4639743,M
2013-10-08,43.12,43.2,42.39,42.45,5176473,M
2013-10-09,42.57,42.75,42.18,42.36,5073561,M
2013-10-10,43.02,43.325,42.86,43.21,3451535,M
2013-10-11,43.02,43.04,42.22,42.64,5182840,M
2013-10-14,42.45,42.715,42.23,42.58,4611874,M
2013-10-15,42.68,43.07,42.27,42.48,5411918,M
2013-10-16,42.66,43.865,42.6,43.79,8316011,M
2013-10-17,43.62,44.56,43.51,44.46,5699781,M
2013-10-18,44.51,44.65,43.7,44.39,5033594,M
2013-10-21,44.47,44.55,43.89,44.24,2858564,M
2013-10-22,44.22,44.71,44.02,44.6,4372436,M
2013-10-23,44.55,44.775,44.08,44.54,2830884,M
2013-10-24,44.57,45.2,44.131,45.1,3894113,M
2013-10-25,45.24,45.24,44.68,44.89,3580255,M
2013-10-28,44.4,45.649,44.17,45.44,5108897,M
2013-10-29,45.65,46.26,45.65,46.13,5080074,M
2013-10-30,46.2,46.73,45.93,46.4,3696051,M
2013-10-31,46.5,46.59,45.88,46.11,3717272,M
2013-11-01,46.18,46.3,45.56,45.96,3165069,M
2013-11-04,46.26,46.86,46.26,46.49,3296977,M
2013-11-05,46.62,46.92,45.85,46.14,4399612,M
2013-11-06,46.18,46.93,46.0,46.4,3815512,M
2013-11-07,46.43,46.73,45.85,45.96,4771688,M
2013-11-08,45.9,46.31,45.59,46.18,5590690,M
2013-11-11,46.18,47.3059,46.116,47.07,6284088,M
2013-11-12,47.04,47.0899,46.3,46.33,7969973,M
2013-11-13,49.65,50.95,49.19,50.68,21929650,M
2013-11-14,50.69,51.14,50.06,50.68,7244749,M
2013-11-15,50.41,51.09,50.27,51.09,7081247,M
2013-11-18,51.0,51.24,50.25,50.47,4476675,M
2013-11-19,50.44,50.69,50.14,50.41,4136387,M
2013-11-20,50.84,51.0,50.47,50.96,5262711,M
2013-11-21,50.89,51.06,50.54,50.81,4171689,M
2013-11-22,50.96,51.37,50.63,51.26,4121714,M
2013-11-25,51.54,52.43,51.4,52.28,5529824,M
2013-11-26,52.3,53.14,52.3,52.94,6409965,M
2013-11-27,53.07,53.64,52.91,53.54,5095418,M
2013-11-29,54.07,54.07,53.08,53.26,3532085,M
2013-12-02,52.99,53.46,52.21,52.44,6346033,M
2013-12-03,52.29,52.88,52.21,52.81,4483609,M
2013-12-04,52.6,52.78,51.37,52.04,5641036,M
2013-12-05,52.13,52.15,51.26,51.54,4089648,M
2013-12-06,51.92,52.2,51.14,51.83,4607674,M
2013-12-09,51.9,52.5799,51.86,52.19,3852727,M
2013-12-10,52.14,52.23,51.46,51.78,3150299,M
2013-12-11,51.79,53.03,51.703,52.08,5502550,M
2013-12-12,52.15,52.24,51.52,51.65,3293779,M
2013-12-13,51.86,52.42,51.3,51.41,4020848,M
2013-12-16,51.56,51.9735,51.46,51.61,2743942,M
2013-12-17,51.81,51.87,51.29,51.67,3392681,M
2013-12-18,51.67,52.18,51.0,52.14,3471379,M
2013-12-19,52.06,52.485,51.8485,52.23,2954573,M
2013-12-20,52.39,52.72,52.14,52.27,5741004,M
2013-12-23,52.43,53.24,52.41,52.85,2823231,M
2013-12-24,52.64,53.0,52.31,52.71,1788958,M
2013-12-26,52.84,53.22,52.75,52.83,2280636,M
2013-12-27,53.01,53.14,52.65,52.7,1421862,M
2013-12-30,52.78,53.86,52.78,53.67,3055569,M
2013-12-31,53.63,53.73,53.04,53.4,2546845,M
2014-01-02,53.17,53.91,52.95,53.39,2972778,M
2014-01-03,53.36,54.0,53.32,53.54,2492194,M
2014-01-06,53.77,53.86,53.04,53.15,2891514,M
2014-01-07,53.54,53.54,51.68,52.18,6339823,M
2014-01-08,51.79,52.0,51.36,51.84,6120794,M
2014-01-09,55.15,56.25,54.79,55.8,14735922,M
2014-01-10,55.98,56.09,55.26,55.84,6051098,M
2014-01-13,56.11,56.65,55.25,55.26,7293203,M
2014-01-14,55.27,56.14,55.22,55.75,3828159,M
2014-01-15,55.7,55.92,55.4175,55.8,2516686,M
2014-01-16,55.68,56.1,55.27,56.03,3546153,M
2014-01-17,56.07,56.41,55.73,56.23,4108566,M
2014-01-21,56.21,56.47,55.22,55.56,3814820,M
2014-01-22,55.56,55.83,55.117,55.38,2999451,M
2014-01-23,55.08,55.22,54.73,55.05,3864183,M
2014-01-24,54.7,54.91,54.08,54.42,3460821,M
2014-01-27,54.35,54.79,53.784,54.18,4051372,M
2014-01-28,54.52,55.14,54.41,54.47,2945805,M
2014-01-29,54.12,54.65,53.31,53.39,4437914,M
2014-01-30,54.0,54.3399,53.62,53.91,2582749,M
2014-01-31,53.22,53.79,53.1175,53.2,3597852,M
2014-02-03,53.12,53.19,50.71,50.91,7244640,M
2014-02-04,51.19,51.74,50.75,50.97,4436456,M
2014-02-05,50.69,51.65,50.05,51.35,5773518,M
2014-02-06,51.43,52.85,51.43,52.54,3913404,M
2014-02-07,52.87,53.71,52.59,53.09,2933068,M
2014-02-10,52.91,53.13,52.34,52.91,2275188,M
2014-02-11,53.0,53.68,52.7087,53.57,2322128,M
2014-02-12,53.62,53.85,52.62,52.82,2523412,M
2014-02-13,52.56,53.44,52.54,53.14,2269921,M
2014-02-14,53.08,53.64,52.82,53.4,2159998,M
2014-02-18,53.67,53.75,52.9,53.15,2775383,M
2014-02-19,53.19,53.67,53.06,53.34,2893804,M
2014-02-20,53.27,53.8,53.21,53.46,3208085,M
2014-02-21,53.56,53.99,53.51,53.71,3103180,M
2014-02-24,53.87,54.1,53.03,53.06,5582042,M
2014-02-25,53.63,56.55,53.33,56.25,10908839,M
2014-02-26,55.88,58.659,55.72,57.96,8986974,M
2014-02-27,57.51,58.17,57.32,57.86,4064579,M
2014-02-28,57.7,58.13,57.5,57.86,3235020,M
2014-03-03,57.19,57.63,56.7,57.62,3857916,M
2014-03-04,58.2,58.41,57.6,57.65,3464471,M
2014-03-05,57.55,57.84,57.11,57.32,3566548,M
2014-03-06,57.58,57.7,57.08,57.3,4017682,M
2014-03-07,57.52,58.48,57.27,58.05,3914963,M
2014-03-10,57.7,58.33,57.55,58.12,4128573,M
2014-03-11,59.14,59.95,58.85,58.94,5717399,M
2014-03-12,58.58,58.78,57.73,58.76,3696987,M
2014-03-13,58.98,59.58,58.06,58.21,3843463,M
2014-03-14,58.2,59.0,57.881,58.58,3542004,M
2014-03-17,58.92,59.19,58.5,58.9,2724678,M
2014-03-18,58.84,59.38,58.82,58.88,2923753,M
2014-03-19,58.87,59.17,58.19,58.55,3565816,M
2014-03-20,58.44,58.825,58.19,58.7,1890545,M
2014-03-21,59.09,59.56,58.72,58.97,8054453,M
2014-03-24,59.05,59.25,57.85,58.41,4304380,M
2014-03-25,58.55,58.63,57.82,58.01,3412513,M
2014-03-26,58.26,58.82,58.08,58.09,2959171,M
2014-03-27,58.14,59.01,57.9,58.4,2780046,M
2014-03-28,58.35,59.0,58.35,58.92,1849314,M
2014-03-31,59.13,59.75,58.84,59.29,3558156,M
2014-04-01,59.19,60.185,59.13,59.51,2802559,M
2014-04-02,59.5,60.88,59.5,60.64,4943055,M
2014-04-03,60.54,60.8,60.14,60.6,3093853,M
2014-04-04,60.91,61.26,59.68,59.74,3773150,M
2014-04-07,59.71,59.75,58.02,58.26,3048096,M
2014-04-08,58.01,58.82,57.43,58.38,3805724,M
2014-04-09,58.61,58.925,58.058,58.84,2452027,M
2014-04-10,58.82,59.245,57.87,58.07,3036592,M
2014-04-11,56.91,57.79,56.78,56.9,4063816,M
2014-04-14,57.45,57.77,56.465,56.98,2937733,M
2014-04-15,57.13,57.88,56.77,57.58,2682735,M
2014-04-16,58.07,58.74,57.78,58.66,2595658,M
2014-04-17,58.43,58.58,56.66,56.83,6443543,M
2014-04-21,56.94,57.55,56.72,57.33,2634293,M
2014-04-22,57.47,58.13,57.11,57.52,3338050,M
2014-04-23,57.58,58.24,57.57,58.12,2709301,M
2014-04-24,58.31,58.49,58.0,58.05,2071660,M
2014-04-25,57.83,57.86,57.42,57.57,2034832,M
2014-04-28,57.94,58.48,57.44,58.02,2649883,M
2014-04-29,58.01,58.18,56.88,58.1,3574423,M
2014-04-30,57.99,58.11,56.69,57.43,4083648,M
2014-05-01,57.69,57.76,56.8,56.93,4063930,M
2014-05-02,57.15,57.9,56.955,57.19,4402959,M
2014-05-05,56.94,57.1001,55.95,56.67,3314871,M
2014-05-06,56.53,56.53,55.06,55.1,4625710,M
2014-05-07,55.29,55.53,54.82,55.23,3835289,M
2014-05-08,55.22,56.79,55.22,55.97,4220842,M
2014-05-09,55.96,56.46,55.72,56.35,3143246,M
2014-05-12,56.75,57.829,56.63,57.39,5765271,M
2014-05-13,57.48,57.935,57.37,57.84,5040439,M
2014-05-14,58.51,58.88,57.37,57.83,11508248,M
2014-05-15,57.54,57.65,56.04,57.06,7008269,M
2014-05-16,57.57,58.16,57.2,58.07,4998664,M
2014-05-19,57.88,58.28,57.7,58.1,2654763,M
2014-05-20,57.84,57.85,56.34,56.51,4317645,M
2014-05-21,56.57,56.99,56.29,56.8,2700210,M
2014-05-22,56.86,57.74,56.7203,57.61,2204693,M
2014-05-23,57.7,58.11,57.4,58.05,1837812,M
2014-05-27,58.21,58.53,57.73,58.41,2569729,M
2014-05-28,58.36,58.7,57.83,58.6,3419232,M
2014-05-29,58.76,59.275,58.47,59.16,3148304,M
2014-05-30,59.14,59.93,59.14,59.89,3628926,M
2014-06-02,60.09,60.34,59.61,60.05,2677653,M
2014-06-03,59.95,60.255,59.73,59.84,2846349,M
2014-06-04,59.68,60.3,59.48,60.02,2140649,M
2014-06-05,59.65,59.65,58.47,59.21,4243418,M
2014-06-06,59.44,59.9,59.34,59.65,2121278,M
2014-06-09,59.6,60.12,59.05,59.23,2066922,M
2014-06-10,59.2,59.3873,58.76,58.88,1941099,M
2014-06-11,58.49,58.51,57.77,57.99,2405502,M
2014-06-12,57.96,58.17,57.03,57.29,2922692,M
2014-06-13,57.31,57.67,57.08,57.4,2359576,M
2014-06-16,57.49,57.53,57.05,57.23,2414074,M
2014-06-17,57.25,58.07,57.05,57.97,2364722,M
2014-06-18,57.77,58.08,57.44,57.77,1850591,M
2014-06-19,57.75,58.19,57.73,58.09,2502670,M
2014-06-20,58.3,58.54,58.09,58.16,3285990,M
2014-06-23,58.04,58.92,57.9,58.75,2660980,M
2014-06-24,58.56,59.24,58.26,58.47,3354218,M
2014-06-25,58.35,58.92,57.96,58.0,2762940,M
2014-06-26,58.04,58.18,57.35,58.07,2227299,M
2014-06-27,57.97,58.75,57.92,58.67,2177066,M
2014-06-30,58.77,58.77,57.82,58.02,2942487,M
2014-07-01,58.2,58.96,58.16,58.66,2512451,M
2014-07-02,58.79,59.47,58.7,58.95,3069166,M
2014-07-03,58.93,60.25,58.93,59.88,2319264,M
2014-07-07,59.6,59.73,58.98,59.48,2783591,M
2014-07-08,59.36,59.72,58.69,59.16,3765536,M
2014-07-09,59.38,59.89,59.16,59.47,2903088,M
2014-07-10,58.67,59.08,58.46,58.8,3082768,M
2014-07-11,58.62,58.74,57.94,58.11,2813132,M
2014-07-14,58.5,58.67,57.79,57.83,3009835,M
2014-07-15,57.58,57.79,56.63,56.7,6005255,M
2014-07-16,57.03,57.21,56.52,57.08,3900680,M
2014-07-17,56.68,57.22,56.55,56.64,2583978,M
2014-07-18,56.66,57.21,56.37,57.11,2933449,M
2014-07-21,57.01,57.11,56.58,56.73,2313831,M
2014-07-22,56.61,57.15,56.61,56.98,2884985,M
2014-07-23,56.94,57.75,56.82,57.48,1899508,M
2014-07-24,57.68,58.3,57.5,57.92,2621718,M
2014-07-25,57.71,57.92,57.35,57.46,1986430,M
2014-07-28,57.46,57.83,56.95,57.58,2379305,M
2014-07-29,57.57,58.285,57.39,57.6,2399097,M
2014-07-30,57.79,58.72,57.7,58.61,3112142,M
2014-07-31,58.27,58.59,57.76,57.79,2387310,M
2014-08-01,58.16,58.805,57.88,58.58,3327822,M
2014-08-04,58.16,58.805,57.88,58.58,3391313,M
2014-08-05,58.08,58.18,57.33,57.64,3502987,M
2014-08-06,57.9,59.33,57.68,58.81,5322869,M
2014-08-07,59.3801,59.66,58.47,58.77,3075020,M
2014-08-08,58.47,60.27,58.33,60.21,4148814,M
2014-08-11,60.51,61.0,59.79,60.12,4397866,M
2014-08-12,59.99,60.59,59.65,59.76,5392910,M
2014-08-13,56.7,57.76,55.81,56.47,18444393,M
2014-08-14,56.62,57.88,56.53,57.84,8606774,M
2014-08-15,57.93,57.93,56.9,57.45,4458811,M
2014-08-18,57.92,58.15,57.54,58.04,2948708,M
2014-08-19,58.37,59.17,58.29,58.95,3585435,M
2014-08-20,58.84,60.57,58.75,60.09,5385523,M
2014-08-21,60.06,60.765,59.97,60.7,4027859,M
2014-08-22,60.97,62.09,60.89,61.77,5830860,M
2014-08-25,62.0,62.53,61.53,62.35,4492646,M
2014-08-26,62.26,62.9,62.02,62.59,3291366,M
2014-08-27,62.9,63.1,61.69,62.58,5110833,M
2014-08-28,62.06,62.58,61.835,62.36,3100869,M
2014-08-29,62.41,62.73,62.13,62.29,3326048,M
2014-09-02,62.37,62.72,62.0,62.22,5304241,M
2014-09-03,61.79,62.25,61.41,61.69,4801105,M
2014-09-04,61.85,62.97,61.815,62.43,5347832,M
2014-09-05,61.91,61.93,61.15,61.83,5161434,M
2014-09-08,61.86,61.94,60.302,60.64,4879197,M
2014-09-09,60.71,60.91,60.22,60.43,3052763,M
2014-09-10,60.12,60.324,59.57,59.91,4010945,M
2014-09-11,59.1,60.12,58.99,59.82,6364352,M
2014-09-12,59.91,60.06,59.27,59.59,3811771,M
2014-09-15,59.52,59.86,58.93,59.57,3632520,M
2014-09-16,59.64,60.75,59.56,60.24,3924466,M
2014-09-17,60.54,60.92,60.27,60.63,3017905,M
2014-09-18,60.68,61.05,60.52,60.56,3442496,M
2014-09-19,60.97,60.99,59.87,60.1,8033298,M
2014-09-22,59.72,60.1,58.81,58.94,4086881,M
2014-09-23,58.82,59.25,58.5,58.64,3246801,M
2014-09-24,58.82,59.61,58.62,59.56,3519862,M
2014-09-25,59.46,59.72,58.69,58.81,3087483,M
2014-09-26,59.13,59.99,58.72,59.67,3426099,M
2014-09-29,59.04,59.31,58.82,58.92,3139727,M
2014-09-30,58.9,59.08,57.86,58.18,4322355,M
2014-10-01,58.34,58.66,57.65,57.76,4698365,M
2014-10-02,57.93,58.62,57.25,58.35,3681769,M
2014-10-03,58.91,59.92,58.68,59.6,4151297,M
2014-10-06,59.73,59.8,58.335,58.51,3695958,M
2014-10-07,57.6,58.7,57.17,57.36,6958712,M
2014-10-08,57.65,58.11,56.19,57.98,7633302,M
2014-10-09,57.77,58.13,56.39,56.4,5392441,M
2014-10-10,56.48,57.335,55.912,56.68,4863559,M
2014-10-13,56.58,56.6,54.84,54.99,5520916,M
2014-10-14,55.49,57.34,55.37,56.58,5610908,M
2014-10-15,55.6,56.72,54.84,56.0,9802537,M
2014-10-16,55.08,57.14,54.97,56.57,6097326,M
2014-10-17,57.0,57.38,56.08,56.21,4532964,M
2014-10-20,56.2,57.215,56.12,57.07,3689105,M
2014-10-21,57.68,58.69,57.61,58.38,4011883,M
2014-10-22,58.39,58.98,57.55,57.62,3539254,M
2014-10-23,58.23,59.0899,57.96,58.39,4902959,M
2014-10-24,58.58,59.09,57.56,58.98,6767912,M
2014-10-27,58.89,59.0,57.53,58.49,4577774,M
2014-10-28,57.66,57.7,56.85,57.27,6228065,M
2014-10-29,57.45,58.1285,57.05,57.45,5128982,M
2014-10-30,57.4,58.24,57.0,57.9,3475682,M
2014-10-31,58.8,58.99,57.68,57.82,5680468,M
2014-11-03,57.96,58.0,56.95,57.25,5436758,M
2014-11-04,56.55,56.7,55.64,56.3,10048697,M
2014-11-05,57.39,57.39,56.45,57.2,5171061,M
2014-11-06,57.58,59.15,57.33,59.04,5538566,M
2014-11-07,59.04,60.26,58.58,59.88,6480237,M
2014-11-10,59.85,60.11,59.16,59.26,6047425,M
2014-11-11,58.88,59.4,58.23,58.59,10003487,M
2014-11-12,59.21,61.8,59.0,61.57,17134036,M
2014-11-13,60.98,61.97,60.68,61.57,7326006,M
2014-11-14,61.35,62.43,61.3,62.05,5356149,M
2014-11-17,61.68,62.195,61.5,61.61,4124431,M
2014-11-18,61.0,61.65,60.96,61.45,5479609,M
2014-11-19,61.73,62.3,61.61,61.97,5060079,M
2014-11-20,61.65,63.44,61.55,62.85,5734753,M
2014-11-21,63.46,63.95,63.0,63.33,4342309,M
2014-11-24,63.54,64.94,63.33,64.36,5375220,M
2014-11-25,64.57,65.15,63.84,63.9,4512410,M
2014-11-26,63.89,64.02,63.25,63.53,3576461,M
2014-11-28,64.24,65.74,64.16,64.91,3651117,M
2014-12-01,64.34,64.38,62.82,63.19,5759387,M
2014-12-02,63.49,63.9,63.18,63.25,3887160,M
2014-12-03,63.32,63.75,62.75,63.66,2805638,M
2014-12-04,63.4,63.4,62.01,62.5,4698744,M
2014-12-05,62.36,62.89,61.91,62.35,3644377,M
2014-12-08,62.15,62.28,61.2,61.56,3555113,M
2014-12-09,60.58,61.4,60.22,61.36,4249478,M
2014-12-10,61.42,62.0,60.57,60.61,3818783,M
2014-12-11,61.02,62.38,60.9,61.22,4451070,M
2014-12-12,61.77,63.15,61.5,62.36,5831258,M
2014-12-15,62.63,63.54,62.4,63.13,5447910,M
2014-12-16,62.9,63.38,61.98,62.01,4798129,M
2014-12-17,62.4,62.929,62.08,62.76,4672973,M
2014-12-18,63.56,64.1,63.06,64.07,3967107,M
2014-12-19,62.9,63.13,62.1,62.59,6502752,M
2014-12-22,62.86,63.51,62.41,63.46,3254879,M
2014-12-23,63.94,64.6,63.83,64.04,3808821,M
2014-12-24,64.2,64.95,64.15,64.26,2407146,M
2014-12-26,64.36,64.65,63.77,64.05,2530228,M
2014-12-29,64.19,65.75,64.0,65.22,4081590,M
2014-12-30,65.2,65.81,64.95,65.27,2938125,M
2014-12-31,65.55,66.59,65.39,65.75,3606816,M
2015-01-02,66.33,66.96,64.94,65.69,4504237,M
2015-01-05,64.73,65.44,64.67,65.13,5004617,M
2015-01-06,65.41,65.75,64.06,64.89,4282897,M
2015-01-07,67.56,67.83,66.27,67.55,8131774,M
2015-01-08,68.26,68.3,67.4,67.81,4995876,M
2015-01-09,66.28,66.6,65.505,65.92,7366424,M
2015-01-12,65.98,66.2,65.38,66.04,3022969,M
2015-01-13,66.73,67.23,65.16,65.58,3616494,M
2015-01-14,64.97,65.14,63.32,64.43,7026177,M
2015-01-15,64.58,65.21,62.32,62.34,5234834,M
2015-01-16,62.41,63.39,62.23,63.14,4284066,M
2015-01-20,63.6,63.75,62.35,63.3,3722350,M
2015-01-21,63.42,64.27,63.395,64.2,3322279,M
2015-01-22,64.58,65.65,64.26,65.5,3336610,M
2015-01-23,66.36,66.52,65.3,65.83,3691748,M
2015-01-26,65.64,66.18,65.22,66.08,2419200,M
2015-01-27,65.3,65.82,65.06,65.51,2771665,M
2015-01-28,66.15,66.4,64.86,64.89,2264146,M
2015-01-29,64.93,65.43,64.25,65.36,2360297,M
2015-01-30,64.95,64.95,63.82,63.88,2965824,M
2015-02-02,64.0,64.415,62.46,64.18,3154979,M
2015-02-03,64.47,66.09,64.26,66.07,3960895,M
2015-02-04,64.95,65.38,64.4,64.89,5723184,M
2015-02-05,64.04,64.95,63.7,63.7,4680830,M
2015-02-06,63.97,64.17,63.4,63.73,6499131,M
2015-02-09,63.56,63.865,63.16,63.69,3302946,M
2015-02-10,64.16,64.67,63.78,64.52,3105527,M
2015-02-11,64.65,65.16,64.53,64.76,2136799,M
2015-02-12,64.86,64.91,64.13,64.66,2284743,M
2015-02-13,64.4,64.75,64.07,64.32,2897225,M
2015-02-17,63.49,63.64,62.71,63.64,4618808,M
2015-02-18,63.69,63.99,63.27,63.52,2548180,M
2015-02-19,63.52,63.7228,62.97,63.0,2958744,M
2015-02-20,63.06,63.82,62.51,63.7,4340281,M
2015-02-23,64.06,64.27,63.43,64.16,4529683,M
2015-02-24,64.23,64.45,61.1,62.1,12863870,M
2015-02-25,62.15,64.1,62.1,63.58,6970869,M
2015-02-26,63.71,63.86,62.585,63.58,4891531,M
2015-02-27,63.68,64.06,63.27,63.72,3573916,M
2015-03-02,63.4,64.64,63.26,63.9,4664358,M
2015-03-03,63.89,64.14,63.0,63.47,2944641,M
2015-03-04,63.36,63.49,62.65,62.89,2763471,M
2015-03-05,63.19,63.29,62.8259,63.19,2598358,M
2015-03-06,62.91,63.21,62.7,62.98,2775006,M
2015-03-09,62.85,63.0,62.5,62.56,2703216,M
2015-03-10,62.02,63.38,61.85,63.3,4792526,M
2015-03-11,63.19,63.21,62.21,62.36,2878221,M
2015-03-12,62.65,63.25,62.54,63.19,3218552,M
2015-03-13,63.18,63.52,62.61,63.36,3226717,M
2015-03-16,63.63,64.15,63.61,64.13,3611435,M
2015-03-17,63.85,64.26,63.6,64.1,2787612,M
2015-03-18,64.06,64.99,63.5,64.61,4013140,M
2015-03-19,64.43,65.19,64.37,65.07,2823947,M
2015-03-20,65.17,66.135,65.0,65.98,5929075,M
2015-03-23,65.82,66.14,65.63,65.64,3472998,M
2015-03-24,65.32,65.77,65.14,65.33,2338393,M
2015-03-25,65.33,65.82,64.72,64.72,3670036,M
2015-03-26,64.14,64.215,63.23,63.26,5000928,M
2015-03-27,63.49,64.01,63.25,63.65,2393112,M
2015-03-30,64.07,64.665,63.95,64.44,2721931,M
2015-03-31,64.44,65.75,64.06,64.91,4808308,M
2015-04-01,64.52,66.07,64.4,65.45,6269174,M
2015-04-02,65.52,68.48,65.29,67.85,10021276,M
2015-04-06,67.34,68.18,67.0,68.13,5113113,M
2015-04-07,68.17,69.39,67.875,67.95,4176456,M
2015-04-08,67.92,69.98,67.77,69.8,5338301,M
2015-04-09,69.72,69.72,67.97,68.0,6404159,M
2015-04-10,68.73,69.78,68.71,69.16,7663480,M
2015-04-13,69.24,69.88,68.98,69.15,4586225,M
2015-04-14,68.81,69.05,67.17,68.0,4501599,M
2015-04-15,68.39,68.71,67.79,67.91,3148934,M
2015-04-16,67.84,68.27,67.53,67.67,2238311,M
2015-04-17,67.1,67.53,66.42,66.45,4512253,M
2015-04-20,66.89,67.14,66.45,66.79,3013423,M
2015-04-21,66.8,67.25,66.35,67.03,2759979,M
2015-04-22,67.07,67.37,66.37,67.0,2011359,M
2015-04-23,67.03,67.87,67.03,67.42,2401478,M
2015-04-24,67.42,67.65,66.91,66.99,2269783,M
2015-04-27,66.83,67.2,65.68,65.94,3560033,M
2015-04-28,65.56,66.17,65.07,65.8,3396830,M
2015-04-29,65.68,65.76,64.425,64.81,5506642,M
2015-04-30,64.77,65.63,64.3,64.63,3291882,M
2015-05-01,64.16,65.26,63.96,65.07,3449874,M
2015-05-04,65.11,65.67,64.94,65.29,2041845,M
2015-05-05,64.99,65.25,64.44,64.5,2905417,M
2015-05-06,64.49,64.6,63.54,63.61,6060381,M
2015-05-07,63.83,65.11,63.77,64.71,4548949,M
2015-05-08,65.71,66.85,65.7,65.94,3458345,M
2015-05-11,65.84,66.3,65.46,66.03,5258650,M
2015-05-12,65.56,65.75,65.06,65.33,6027831,M
2015-05-13,63.75,65.3,63.27,63.73,15048560,M
2015-05-14,63.27,63.81,62.8,63.22,12726980,M
2015-05-15,63.26,66.55,63.0902,66.53,12346882,M
2015-05-18,66.25,68.15,65.98,67.85,8016985,M
2015-05-19,67.96,69.22,67.38,69.08,9370434,M
2015-05-20,69.04,69.19,68.1499,68.21,5724675,M
2015-05-21,67.89,68.44,67.6,67.66,4659688,M
2015-05-22,67.73,68.4,67.73,68.11,4005289,M
2015-05-26,68.03,68.14,67.275,67.33,3987629,M
2015-05-27,66.48,67.85,66.34,67.8,4183993,M
2015-05-28,67.87,68.79,67.6,68.04,4493420,M
2015-05-29,67.73,67.94,66.755,66.95,4812480,M
2015-06-01,67.03,67.51,66.65,66.81,2421602,M
2015-06-02,66.77,69.5,66.5,68.49,11752643,M
2015-06-03,68.79,69.99,68.36,69.68,6052600,M
2015-06-04,68.73,69.9,68.53,69.24,4300683,M
2015-06-05,69.24,69.55,68.7511,69.25,4102227,M
2015-06-08,69.34,69.845,68.65,68.97,3951899,M
2015-06-09,69.14,69.9,68.77,69.13,5666445,M
2015-06-10,69.26,69.6,68.65,68.9,4603780,M
2015-06-11,69.12,69.18,68.46,68.92,2893085,M
2015-06-12,68.78,69.91,68.61,69.61,5617485,M
2015-06-15,69.29,69.29,68.81,68.98,3338311,M
2015-06-16,68.74,69.25,68.74,68.86,2905001,M
2015-06-17,69.18,70.32,69.07,70.05,4391199,M
2015-06-18,70.12,70.99,70.06,70.64,4451086,M
2015-06-19,70.285,70.83,69.85,69.85,5279514,M
2015-06-22,70.44,70.51,69.78,69.9,3219321,M
2015-06-23,70.41,71.1,70.045,70.11,4064256,M
2015-06-24,70.17,70.68,69.89,69.9,3351700,M
2015-06-25,69.96,70.3,69.16,69.17,3180370,M
2015-06-26,69.43,70.19,69.17,69.85,2635050,M
2015-06-29,67.79,68.49,66.99,67.09,7592917,M
2015-06-30,67.92,68.5,67.19,67.47,5645344,M
2015-07-01,67.82,67.99,67.15,67.71,4314479,M
2015-07-02,67.89,68.33,67.26,67.44,3097622,M
2015-07-06,67.06,67.89,66.97,67.5,3134737,M
2015-07-07,67.55,68.05,67.27,68.02,3936937,M
2015-07-08,67.68,67.81,65.92,66.18,6091950,M
2015-07-09,66.88,67.14,65.53,65.78,4282872,M
2015-07-10,66.46,66.85,66.27,66.48,2332021,M
2015-07-13,66.96,67.3199,66.5,66.71,3717872,M
2015-07-14,66.82,67.16,66.52,66.73,2518157,M
2015-07-15,66.97,72.75,66.08,72.01,24834287,M
2015-07-16,71.98,72.87,71.1,72.8,4841916,M
2015-07-17,72.5,73.61,72.057,72.31,6294176,M
2015-07-20,72.59,72.81,72.0,72.14,3460639,M
2015-07-21,72.16,72.3,71.34,71.67,2765555,M
2015-07-22,71.84,72.34,71.59,71.91,1984800,M
2015-07-23,71.79,72.2,71.05,71.21,2513518,M
2015-07-24,70.99,71.02,69.89,69.94,2739623,M
2015-07-27,69.75,70.32,69.17,69.95,3139776,M
2015-07-28,69.0,69.5,68.43,68.88,5937759,M
2015-07-29,68.86,69.43,68.695,69.19,5768862,M
2015-07-30,69.07,69.75,68.98,69.33,3328159,M
2015-07-31,69.69,69.94,68.94,69.06,3336754,M
2015-08-03,69.11,69.15,67.77,68.21,3925906,M
2015-08-04,68.4,68.84,68.13,68.57,2509377,M
2015-08-05,69.24,70.12,68.83,68.91,4205518,M
2015-08-06,68.54,68.71,66.795,67.45,3929875,M
2015-08-07,67.55,67.59,66.66,66.9,3289610,M
2015-08-10,67.23,67.94,67.09,67.38,4019914,M
2015-08-11,67.08,67.69,66.77,67.53,6851043,M
2015-08-12,66.55,67.08,63.52,64.11,17747448,M
2015-08-13,63.64,65.11,62.89,62.98,6316527,M
2015-08-14,63.1,63.49,62.3,63.36,5831528,M
2015-08-17,62.91,63.27,62.5,62.95,4827282,M
2015-08-18,63.08,63.43,62.3699,62.67,5207426,M
2015-08-19,62.46,62.76,61.9901,62.39,7282015,M
2015-08-20,61.65,62.29,61.44,61.44,3632794,M
2015-08-21,60.87,61.29,59.11,59.19,5756753,M
2015-08-24,56.01,58.85,55.16,57.12,7809035,M
2015-08-25,58.85,59.47,56.76,56.77,7540836,M
2015-08-26,57.92,58.78,56.9603,58.72,5493783,M
2015-08-27,59.06,59.64,58.17,59.05,5632322,M
2015-08-28,59.14,59.51,58.7,59.0,2807360,M
2015-08-31,58.88,59.11,58.35,58.61,3294388,M
2015-09-01,57.61,58.51,57.5,57.95,3923352,M
2015-09-02,58.62,59.105,57.885,58.62,3458833,M
2015-09-03,58.97,60.13,58.65,59.28,4337900,M
2015-09-04,58.42,59.23,58.23,58.4,2738578,M
2015-09-08,59.37,59.37,58.65,59.17,2819429,M
2015-09-09,59.68,59.91,58.73,58.85,6192386,M
2015-09-10,58.89,59.39,58.17,58.39,4256820,M
2015-09-11,57.9,58.28,57.12,58.19,3275012,M
2015-09-14,58.16,58.21,57.405,57.86,2988928,M
2015-09-15,57.96,57.99,57.13,57.17,4131983,M
2015-09-16,56.9,57.47,56.69,57.28,7727329,M
2015-09-17,57.34,57.6,55.911,56.0,7020942,M
2015-09-18,55.42,55.56,53.99,54.06,8889147,M
2015-09-21,54.29,54.8,53.72,53.91,4597146,M
2015-09-22,53.75,53.99,52.96,53.44,3871297,M
2015-09-23,53.49,53.7,52.785,52.85,3251540,M
2015-09-24,52.38,52.8,51.685,52.08,9602697,M
2015-09-25,52.64,53.105,52.33,52.51,4942843,M
2015-09-28,52.15,52.28,50.22,50.29,5271245,M
2015-09-29,50.55,50.82,49.72,50.39,5636167,M
2015-09-30,50.99,51.435,50.75,51.32,4771589,M
2015-10-01,51.18,51.5,50.75,51.05,4130219,M
2015-10-02,50.25,51.85,50.03,51.84,4224470,M
2015-10-05,51.59,51.94,51.21,51.71,4734705,M
2015-10-06,51.31,51.55,50.73,51.39,4275617,M
2015-10-07,51.37,51.79,50.845,51.13,3509869,M
2015-10-08,51.27,52.2,51.13,51.47,4753684,M
2015-10-09,51.49,51.67,50.935,51.0,5805483,M
2015-10-12,50.97,51.17,49.73,50.36,6767722,M
2015-10-13,50.33,50.85,49.91,50.26,7392297,M
2015-10-14,50.42,50.85,49.48,49.77,5691044,M
2015-10-15,49.89,50.5,49.45,50.46,4041463,M
2015-10-16,50.56,50.88,50.358,50.47,3109976,M
2015-10-19,50.32,51.0,50.18,50.71,3480280,M
2015-10-20,50.29,50.915,50.27,50.63,3791089,M
2015-10-21,50.99,51.34,50.27,50.33,3162742,M
2015-10-22,50.44,50.7099,49.62,49.88,4191707,M
2015-10-23,50.19,50.36,47.6801,47.97,7175142,M
2015-10-26,47.69,49.02,47.1,48.66,6418792,M
2015-10-27,48.91,49.11,48.27,49.05,4184463,M
2015-10-28,49.15,49.93,48.94,49.87,4147212,M
2015-10-29,49.86,50.28,49.32,49.7,3491595,M
2015-10-30,49.93,51.63,49.82,50.98,6062208,M
2015-11-02,51.02,51.42,49.86,51.34,7794710,M
2015-11-03,51.24,52.48,50.96,51.18,7901188,M
2015-11-04,50.57,50.78,49.55,50.44,7776524,M
2015-11-05,50.57,50.77,49.72,50.45,3857328,M
2015-11-06,50.25,50.45,48.74,48.9,8079433,M
2015-11-09,48.52,48.59,45.83,46.24,14209097,M
2015-11-10,46.24,47.75,45.86,47.02,9690708,M
2015-11-11,42.66,42.81,39.75,40.44,39208516,M
2015-11-12,40.12,41.58,39.93,40.82,15487504,M
2015-11-13,40.17,40.17,39.01,39.1,13306118,M
2015-11-16,38.88,39.02,37.87,38.62,10956049,M
2015-11-17,38.96,38.96,37.75,38.03,9981832,M
2015-11-18,38.35,39.12,37.95,38.92,10489519,M
2015-11-19,38.9,39.17,38.25,38.54,5917453,M
2015-11-20,39.04,39.69,38.4,38.6,10618395,M
2015-11-23,39.14,40.29,38.83,40.04,10647474,M
2015-11-24,39.6,40.07,39.25,39.63,14585815,M
2015-11-25,39.9,40.69,39.79,40.38,7486204,M
2015-11-27,40.59,40.62,39.63,39.99,4170337,M
2015-11-30,40.16,40.19,38.7966,39.08,9213050,M
2015-12-01,39.38,39.79,38.98,39.33,5785263,M
2015-12-02,39.54,39.94,38.25,38.44,9695143,M
2015-12-03,38.51,39.25,37.97,38.98,13099935,M
2015-12-04,38.49,39.68,38.33,39.32,8679574,M
2015-12-07,39.06,39.12,38.45,38.55,7419329,M
2015-12-08,38.12,39.01,38.005,38.44,6010050,M
2015-12-09,38.43,39.14,37.97,38.15,4805665,M
2015-12-10,38.4,38.865,37.805,37.88,5838212,M
2015-12-11,37.22,37.47,36.68,36.76,5993530,M
2015-12-14,36.91,37.1749,36.125,36.37,9672010,M
2015-12-15,36.51,36.91,35.78,35.94,12648486,M
2015-12-16,36.15,36.28,35.36,35.87,11558866,M
2015-12-17,35.99,36.0,34.48,34.5,13722651,M
2015-12-18,34.53,35.17,34.31,34.87,11151738,M
2015-12-21,35.02,35.17,34.52,35.02,6548809,M
2015-12-22,34.54,35.47,34.05,35.43,12345553,M
2015-12-23,35.6,36.21,35.28,36.06,8194089,M
2015-12-24,36.07,36.16,35.27,35.48,3654375,M
2015-12-28,35.46,35.88,35.265,35.5,5748142,M
2015-12-29,35.67,36.045,35.33,35.7,4990437,M
2015-12-30,35.74,35.99,35.25,35.38,6558645,M
2015-12-31,35.27,35.55,34.95,34.98,4673398,M
2016-01-04,34.45,35.8938,34.33,35.79,10916061,M
2016-01-05,36.65,37.39,36.23,36.96,13382687,M
2016-01-06,36.35,36.69,35.73,36.15,13051000,M
2016-01-07,36.55,38.45,36.29,36.89,18245349,M
2016-01-08,36.85,37.12,35.55,35.89,10980997,M
2016-01-11,37.0,38.85,36.95,38.82,16954193,M
2016-01-12,38.87,39.1,37.61,38.61,10161368,M
2016-01-13,38.44,39.57,38.18,38.64,10138507,M
2016-01-14,38.7,38.7556,37.59,37.64,7297426,M
2016-01-15,36.82,38.14,36.82,37.88,7774586,M
2016-01-19,37.99,40.01,37.47,38.76,12771680,M
2016-01-20,38.13,40.14,37.52,39.73,10793062,M
2016-01-21,39.8,41.6,39.73,40.61,9146991,M
2016-01-22,41.0,41.8,40.6,41.35,8390953,M
2016-01-25,41.25,41.46,39.25,39.32,7357309,M
2016-01-26,39.56,40.57,39.53,40.18,5299709,M
2016-01-27,39.83,41.049,39.82,40.29,5554674,M
2016-01-28,40.62,40.62,39.24,39.57,5278485,M
2016-01-29,39.99,40.61,39.84,40.41,5767695,M
2016-02-01,40.22,41.2065,39.63,40.91,4905416,M
2016-02-02,41.22,41.6,40.35,40.9,4189771,M
2016-02-03,40.98,41.93,39.98,41.62,4480695,M
2016-02-04,39.94,40.82,39.4775,40.74,7030179,M
2016-02-05,41.28,41.28,40.16,40.26,5461398,M
2016-02-08,40.0,40.43,39.02,39.65,5649454,M
2016-02-09,39.48,39.89,38.79,39.51,4117630,M
2016-02-10,39.8,39.97,38.72,38.81,5004772,M
2016-02-11,38.32,39.17,37.7301,37.9,5364947,M
2016-02-12,38.06,39.3,37.71,39.25,4476729,M
2016-02-16,39.56,41.01,39.04,40.47,5171809,M
2016-02-17,40.95,41.32,40.87,41.1,5693687,M
2016-02-18,40.67,41.15,40.15,41.13,5145406,M
2016-02-19,40.78,40.83,38.83,40.23,6112751,M
2016-02-22,40.49,41.71,40.35,41.06,6766214,M
2016-02-23,42.0,43.53,40.52,42.31,16311452,M
2016-02-24,41.48,43.05,40.88,42.85,6680415,M
2016-02-25,43.21,43.57,42.56,43.37,4399561,M
2016-02-26,43.96,44.0,42.8,43.43,4475715,M
2016-02-29,43.47,43.5,42.89,43.21,4110619,M
2016-03-01,43.47,43.8,43.1464,43.7,2605203,M
2016-03-02,43.58,44.0,43.21,43.96,3101800,M
2016-03-03,43.96,44.37,43.48,44.09,3329016,M
2016-03-04,44.12,45.13,43.98,44.58,4268467,M
2016-03-07,44.23,45.05,44.23,44.62,2749131,M
2016-03-08,44.51,44.75,44.01,44.04,3138758,M
2016-03-09,44.13,44.7225,43.8898,44.31,2878285,M
2016-03-10,44.7,44.8,43.735,44.2,3123426,M
2016-03-11,44.42,44.65,43.99,44.35,3358537,M
2016-03-14,44.19,44.575,43.5375,43.87,2989454,M
2016-03-15,44.04,44.58,42.91,43.11,4433001,M
2016-03-16,43.13,43.51,42.41,43.5,3755759,M
2016-03-17,43.4,44.17,43.14,43.97,2932768,M
2016-03-18,44.12,45.5,43.93,44.87,5373289,M
2016-03-21,44.65,44.93,43.74,44.15,3522854,M
2016-03-22,44.12,44.35,43.56,43.78,3081996,M
2016-03-23,43.59,43.83,42.9,43.42,2526121,M
2016-03-24,43.45,43.55,42.88,43.48,2622149,M
2016-03-28,43.51,44.71,43.51,44.38,2664983,M
2016-03-29,44.59,44.66,44.19,44.42,2561316,M
2016-03-30,44.62,44.84,43.85,44.1,2365235,M
2016-03-31,44.09,44.45,43.65,44.09,2861518,M
2016-04-01,44.01,44.07,42.91,42.96,3766658,M
2016-04-04,43.1,43.13,42.1,42.16,3839727,M
2016-04-05,42.0,42.098,41.34,41.47,3140446,M
2016-04-06,41.65,41.86,40.75,41.57,3628951,M
2016-04-07,41.4,41.73,40.35,40.62,3558798,M
2016-04-08,40.18,40.22,39.31,39.68,5154281,M
2016-04-11,39.75,40.375,39.57,39.82,5571233,M
2016-04-12,39.94,40.35,39.28,40.07,4214930,M
2016-04-13,40.11,40.38,39.35,40.33,3993213,M
2016-04-14,40.35,40.44,39.0601,39.66,6076463,M
2016-04-15,39.79,40.72,39.76,40.64,4715281,M
2016-04-18,40.73,41.2699,40.41,40.72,4201822,M
2016-04-19,40.85,41.27,40.54,41.15,3505672,M
2016-04-20,41.21,42.04,41.16,41.36,3460586,M
2016-04-21,41.4,41.81,41.1801,41.55,3926718,M
2016-04-22,41.4,41.655,40.7,40.96,4173769,M
2016-04-25,40.78,40.93,40.1,40.33,2447530,M
2016-04-26,40.26,40.59,39.91,40.54,2877424,M
2016-04-27,40.67,41.07,40.24,41.01,2633208,M
2016-04-28,40.91,41.04,40.53,40.6,2298210,M
2016-04-29,40.65,40.65,39.305,39.59,3274693,M
2016-05-02,39.78,40.15,39.6201,39.91,2919327,M
2016-05-03,39.68,39.77,39.15,39.49,2924872,M
2016-05-04,39.16,39.16,38.23,38.68,3903244,M
2016-05-05,38.45,38.45,37.516,37.9,5176037,M
2016-05-06,37.48,37.69,37.0,37.65,4274750,M
2016-05-09,37.06,38.045,36.93,37.74,4746118,M
2016-05-10,37.25,37.83,36.91,36.99,9834798,M
2016-05-11,33.86,34.45,31.35,31.38,35465522,M
2016-05-12,31.21,31.52,30.36,31.21,16842914,M
2016-05-13,31.06,32.37,30.44,31.22,15950515,M
2016-05-16,31.47,31.55,30.5,30.73,7993407,M
2016-05-17,30.75,30.98,30.21,30.4,9053201,M
2016-05-18,30.19,30.61,29.94,30.07,8359310,M
2016-05-19,30.2,30.89,30.1,30.87,15603779,M
2016-05-20,31.0,31.31,30.5,31.29,9078564,M
2016-05-23,31.31,32.01,31.26,31.29,8382293,M
2016-05-24,31.35,31.62,31.08,31.19,6215860,M
2016-05-25,31.33,32.0,31.19,31.81,6729254,M
2016-05-26,32.16,32.28,31.4,31.57,5358009,M
2016-05-27,31.66,32.835,31.51,32.72,10194200,M
2016-05-31,32.63,33.25,32.54,33.21,9122829,M
2016-06-01,33.05,33.39,32.72,33.03,6846798,M
2016-06-02,33.05,34.61,33.05,34.35,12976288,M
2016-06-03,33.93,34.5593,33.84,34.33,7624356,M
2016-06-06,34.52,34.63,33.88,34.28,6255606,M
2016-06-07,34.1,34.65,33.8928,34.32,5378433,M
2016-06-08,34.56,34.65,33.991,34.26,4882802,M
2016-06-09,34.15,34.15,33.2407,33.6,7187595,M
2016-06-10,32.95,33.29,32.63,33.24,5959154,M
2016-06-13,32.53,32.68,31.55,31.6,7936529,M
2016-06-14,31.67,31.84,30.95,31.31,6164277,M
2016-06-15,31.91,32.83,31.82,31.94,6757873,M
2016-06-16,32.61,32.68,32.01,32.35,6282051,M
2016-06-17,32.32,33.421,32.32,33.23,11334969,M
2016-06-20,33.6,33.77,33.165,33.21,5676855,M
2016-06-21,33.39,33.425,32.92,33.04,4177622,M
2016-06-22,33.2,33.55,32.74,32.81,3989214,M
2016-06-23,33.5,34.41,33.27,33.38,11227454,M
2016-06-24,32.4,32.49,31.99,32.08,12607201,M
2016-06-27,31.87,31.89,30.82,31.71,8272284,M
2016-06-28,32.02,32.7,31.82,32.43,5871006,M
2016-06-29,32.74,33.73,32.67,33.32,6855854,M
2016-06-30,33.45,33.69,32.65,33.61,6587925,M
2016-07-01,33.62,34.035,33.39,33.6,5157603,M
2016-07-05,33.33,33.49,32.5401,33.1,4905307,M
2016-07-06,32.93,33.7,32.67,33.61,5912604,M
2016-07-07,33.58,34.19,33.41,33.61,4533729,M
2016-07-08,33.95,34.69,33.94,34.36,8148893,M
2016-07-11,34.51,34.87,34.4311,34.86,6507199,M
2016-07-12,34.98,35.73,34.97,35.65,7640158,M
2016-07-13,35.56,35.83,34.86,35.08,5755651,M
2016-07-14,35.53,35.62,34.6,34.83,6540684,M
2016-07-15,34.94,35.18,34.47,34.68,5885234,M
2016-07-18,34.59,35.36,34.54,35.25,5467732,M
2016-07-19,35.09,35.1499,34.75,34.87,3289310,M
2016-07-20,35.14,35.37,34.81,35.3,3011896,M
2016-07-21,35.28,35.705,35.25,35.49,3675356,M
2016-07-22,35.5,35.65,34.88,35.28,3513669,M
2016-07-25,35.41,36.52,35.36,36.46,6423175,M
2016-07-26,37.04,37.42,36.62,36.82,8192603,M
2016-07-27,36.95,37.0,35.53,35.7,5423122,M
2016-07-28,35.58,35.88,34.785,35.87,5052688,M
2016-07-29,35.83,35.925,35.0,35.83,6623028,M
2016-08-01,35.92,35.98,35.22,35.32,4821340,M
2016-08-02,34.97,34.97,32.33,32.76,13392612,M
2016-08-03,31.92,33.51,31.02,33.43,10820139,M
2016-08-04,33.46,34.0,33.14,33.69,4681659,M
2016-08-05,33.97,34.351,33.74,34.11,5181782,M
2016-08-08,34.71,35.21,34.605,34.75,8447720,M
2016-08-09,34.5,34.54,33.47,33.78,8427636,M
2016-08-10,33.99,34.79,33.9,34.0,10848207,M
2016-08-11,38.9,40.39,38.405,39.81,40540673,M
2016-08-12,39.23,39.92,38.94,39.82,15747658,M
2016-08-15,39.98,40.6,39.88,40.46,11196549,M
2016-08-16,40.08,40.98,39.96,40.7,7633289,M
2016-08-17,40.46,40.86,39.89,40.41,5798299,M
2016-08-18,40.44,40.6,39.83,40.25,5013015,M
2016-08-19,40.1,40.4223,39.915,40.3,4863516,M
2016-08-22,40.3,40.34,39.295,39.35,5598434,M
2016-08-23,39.65,40.18,39.476,40.0,5603472,M
2016-08-24,39.88,40.11,39.62,39.73,4083058,M
2016-08-25,39.52,40.29,39.07,39.25,8484615,M
2016-08-26,39.25,39.48,38.43,38.56,6257098,M
2016-08-29,38.64,39.01,38.35,38.69,7557057,M
2016-08-30,38.49,38.68,38.03,38.19,3644199,M
2016-08-31,38.25,38.52,36.08,36.18,16085863,M
2016-09-01,36.32,36.62,36.03,36.34,6773971,M
2016-09-02,36.43,36.92,36.11,36.64,5428104,M
2016-09-06,36.51,36.56,35.73,36.15,8188208,M
2016-09-07,36.4,37.37,36.24,37.19,6638722,M
2016-09-08,37.14,37.17,35.95,36.0,7557632,M
2016-09-09,35.87,36.05,35.47,35.48,5026150,M
2016-09-12,35.27,35.73,34.81,35.65,6999500,M
2016-09-13,34.96,35.25,34.31,34.68,6029655,M
2016-09-14,35.45,35.83,34.82,35.21,10992955,M
2016-09-15,35.11,35.875,35.06,35.56,5818549,M
2016-09-16,35.37,35.73,35.19,35.54,9439931,M
2016-09-19,35.56,35.8,35.15,35.22,4416236,M
2016-09-20,35.3,35.5,34.85,34.96,4226918,M
2016-09-21,35.8,36.07,35.48,36.01,7009324,M
2016-09-22,36.18,36.86,36.0,36.26,8357443,M
2016-09-23,36.22,36.81,36.21,36.62,4698826,M
2016-09-26,36.4,37.06,36.2,36.24,6223807,M
2016-09-27,36.21,36.64,36.051,36.6,3590052,M
2016-09-28,36.19,36.66,35.7,36.1,4994340,M
2016-09-29,36.0,36.475,35.81,36.05,3813891,M
2016-09-30,36.39,37.22,36.39,37.05,5363227,M
2016-10-03,36.97,37.23,36.17,36.28,4269351,M
2016-10-04,36.31,36.6,36.08,36.56,5100909,M
2016-10-05,36.76,37.58,36.57,37.36,5997801,M
2016-10-06,37.17,37.86,36.73,37.68,6813617,M
2016-10-07,37.89,38.37,37.55,38.04,6688988,M
2016-10-10,38.22,38.48,37.435,37.54,4378288,M
2016-10-11,37.53,37.725,37.14,37.24,3830653,M
2016-10-12,37.24,37.74,36.97,37.54,3730443,M
2016-10-13,37.29,37.34,36.39,36.8,4712896,M
2016-10-14,35.97,36.27,35.19,35.57,7822320,M
2016-10-17,35.53,36.21,34.88,35.09,7208845,M
2016-10-18,35.25,35.35,34.8,35.2,4659079,M
2016-10-19,35.15,35.61,34.9,35.59,3200765,M
2016-10-20,35.6,36.06,35.48,35.87,3277901,M
2016-10-21,35.76,36.52,35.59,36.51,3349076,M
2016-10-24,36.69,37.04,36.4,36.64,2991949,M
2016-10-25,36.24,36.35,35.81,35.93,4082318,M
2016-10-26,35.82,36.38,35.76,35.95,3899398,M
2016-10-27,36.0,36.17,35.13,35.3,5347221,M
2016-10-28,35.32,35.9,35.245,35.56,4083239,M
2016-10-31,36.02,36.565,35.8,36.49,6991042,M
2016-11-01,36.44,37.35,36.42,36.84,7156028,M
2016-11-02,36.86,37.09,36.56,36.89,5097251,M
2016-11-03,37.04,37.46,36.81,36.89,5952334,M
2016-11-04,36.97,37.465,36.8,36.85,4210241,M
2016-11-07,37.23,37.805,37.1,37.77,4792338,M
2016-11-08,37.71,38.24,37.48,37.87,5347968,M
2016-11-09,37.19,38.91,36.75,38.38,11462487,M
2016-11-10,39.99,42.0,39.6,40.53,18878735,M
2016-11-11,40.49,41.37,40.17,41.36,9285733,M
2016-11-14,41.1,43.94,41.1,41.56,13391242,M
2016-11-15,41.57,41.79,40.45,41.39,7689786,M
2016-11-16,41.79,42.055,41.205,41.84,5874239,M
2016-11-17,41.94,43.09,41.6776,43.05,6278461,M
2016-11-18,42.72,43.22,41.955,43.03,5055445,M
2016-11-21,43.14,43.6,42.8501,43.19,3919340,M
2016-11-22,43.74,44.68,43.485,44.46,6643895,M
2016-11-23,44.21,45.155,44.19,44.91,5411744,M
2016-11-25,45.15,45.41,44.09,44.14,3061509,M
2016-11-28,43.75,44.0,42.86,43.13,7049142,M
2016-11-29,43.27,43.61,42.39,42.49,5770546,M
2016-11-30,42.39,42.655,41.58,42.2,6986774,M
2016-12-01,42.01,43.45,41.9,42.42,5248235,M
2016-12-02,42.49,43.04,42.25,42.48,3662473,M
2016-12-05,42.62,43.005,41.515,41.91,7201829,M
2016-12-06,41.8,42.68,41.331,42.4,6825860,M
2016-12-07,42.56,43.23,42.35,43.18,4518899,M
2016-12-08,43.21,43.79,42.67,43.07,4230558,M
2016-12-09,43.04,43.08,42.17,42.44,3613151,M
2016-12-12,42.24,42.3,40.37,40.46,8359022,M
2016-12-13,40.25,40.925,39.99,40.71,5360146,M
2016-12-14,40.58,40.92,40.14,40.16,4294584,M
2016-12-15,40.09,40.66,40.05,40.14,6317024,M
2016-12-16,39.77,39.78,37.32,37.47,12889767,M
2016-12-19,37.36,37.88,36.94,37.0,7911111,M
2016-12-20,37.25,38.16,37.25,37.95,6167077,M
2016-12-21,37.86,37.97,37.48,37.51,2991224,M
2016-12-22,37.53,37.67,36.05,36.17,6756141,M
2016-12-23,36.28,36.93,36.26,36.48,4269404,M
2016-12-27,36.67,37.23,36.265,36.53,4671261,M
2016-12-28,36.61,36.93,36.12,36.28,3521569,M
2016-12-29,36.24,36.6,35.92,36.29,3121602,M
2016-12-30,36.36,36.5,35.61,35.81,3788295,M
2017-01-03,36.13,36.2,34.79,35.23,9777618,M
2017-01-04,35.51,36.395,35.475,35.84,9508705,M
2017-01-05,31.57,31.85,30.51,30.86,29249122,M
2017-01-06,30.82,31.52,30.55,30.82,11484816,M
2017-01-09,30.88,30.99,30.35,30.46,9250337,M
2017-01-10,30.64,30.6835,30.12,30.3,10683650,M
2017-01-11,30.5,30.53,29.75,29.95,8963993,M
2017-01-12,29.83,30.19,29.7,29.98,6352366,M
2017-01-13,29.92,30.0,29.66,29.88,5858026,M
2017-01-17,29.91,30.6,29.87,29.9,8772950,M
2017-01-18,30.01,30.01,28.55,29.44,13242207,M
2017-01-19,29.5,29.8301,29.27,29.45,7456093,M
2017-01-20,29.57,29.85,29.461,29.7,7018816,M
2017-01-23,29.48,29.92,29.35,29.63,4666007,M
2017-01-24,29.52,30.03,29.52,29.98,5049677,M
2017-01-25,30.16,30.4,29.93,30.15,6088329,M
2017-01-26,30.18,30.3355,29.81,29.92,4353916,M
2017-01-27,29.95,29.97,28.7,29.11,9943381,M
2017-01-30,29.07,29.53,29.03,29.52,5403592,M
2017-01-31,28.85,29.58,28.74,29.54,9050676,M
2017-02-01,29.32,29.57,29.12,29.21,5061199,M
2017-02-02,30.32,31.06,29.9,30.72,16462848,M
2017-02-03,30.69,34.37,30.11,32.69,47958389,M
2017-02-06,32.64,32.79,31.64,31.79,14485846,M
2017-02-07,31.74,32.15,31.02,31.2,10415505,M
2017-02-08,31.05,31.98,30.81,31.98,6918209,M
2017-02-09,31.89,32.65,31.64,32.37,7609562,M
2017-02-10,32.44,32.88,31.55,31.99,7894939,M
2017-02-13,33.07,33.23,32.43,32.58,14054991,M
2017-02-14,32.61,32.99,32.5,32.68,7542160,M
2017-02-15,32.89,33.02,32.41,32.74,7324994,M
2017-02-16,32.7,32.87,31.72,31.82,8813671,M
2017-02-17,31.96,32.31,31.86,32.3,8197221,M
2017-02-21,33.09,33.49,32.13,32.29,16118493,M
2017-02-22,32.3,32.84,32.11,32.36,9381632,M
2017-02-23,32.48,33.09,32.27,32.44,8962227,M
2017-02-24,32.48,33.56,32.27,33.17,8149239,M
2017-02-27,33.15,33.73,33.11,33.57,6298928,M
2017-02-28,33.15,33.24,32.66,33.22,10276353,M
2017-03-01,33.48,33.67,32.88,32.95,6063343,M
2017-03-02,33.13,33.32,32.96,33.22,4489398,M
2017-03-03,32.94,33.17,31.18,31.77,13210246,M
2017-03-06,31.32,31.35,30.205,30.69,10976066,M
2017-03-07,30.76,31.02,30.56,30.81,6091991,M
2017-03-08,30.84,32.16,30.74,31.77,7859794,M
2017-03-09,31.81,31.87,31.34,31.53,4471724,M
2017-03-10,31.76,31.97,31.465,31.73,3914649,M
2017-03-13,31.32,31.44,30.8,30.9,6127422,M
2017-03-14,31.07,31.75,30.5,30.95,4737058,M
2017-03-15,30.78,30.78,29.89,30.32,8595619,M
2017-03-16,30.0,30.58,29.75,30.41,6385561,M
2017-03-17,30.56,30.68,30.22,30.54,11769077,M
2017-03-20,30.59,30.59,29.31,29.37,7840370,M
2017-03-21,29.33,29.4,27.84,28.42,11558153,M
2017-03-22,28.39,28.44,27.8326,28.37,6532502,M
2017-03-23,28.4,28.96,28.195,28.27,5434531,M
2017-03-24,28.02,28.31,27.82,28.17,4292479,M
2017-03-27,27.82,28.29,27.72,27.93,5857743,M
2017-03-28,27.75,28.58,27.7377,28.55,4538714,M
2017-03-29,28.55,29.495,28.4,29.27,6315503,M
2017-03-30,29.14,29.645,29.06,29.46,4662809,M
2017-03-31,29.46,29.9,29.45,29.64,5931670,M
2017-04-03,29.6,29.82,29.155,29.64,5185953,M
2017-04-04,29.48,29.49,28.54,28.89,6905048,M
2017-04-05,28.97,29.56,28.71,28.82,6649267,M
2017-04-06,28.97,30.08,28.97,29.42,5994476,M
2017-04-07,29.37,29.62,29.05,29.1,4897667,M
2017-04-10,29.28,29.805,29.11,29.52,4849522,M
2017-04-11,29.56,29.75,29.14,29.71,3316103,M
2017-04-12,29.65,29.78,29.1,29.17,5431079,M
2017-04-13,29.27,29.395,28.82,29.17,4184298,M
2017-04-17,29.17,29.23,28.57,28.82,4144049,M
2017-04-18,28.77,28.84,28.46,28.71,3459596,M
2017-04-19,28.8,29.46,28.8,29.09,4257574,M
2017-04-20,29.32,30.18,29.32,30.01,5348654,M
2017-04-21,29.85,30.05,29.32,29.48,3549439,M
2017-04-24,29.79,29.84,29.05,29.19,4288603,M
2017-04-25,29.35,29.535,29.01,29.28,4465105,M
2017-04-26,29.38,29.72,29.31,29.43,3009055,M
2017-04-27,29.47,29.63,29.2,29.51,2959266,M
2017-04-28,29.47,29.51,29.029,29.22,4259615,M
2017-05-01,29.23,29.3,28.66,28.86,4011902,M
2017-05-02,28.88,29.6,28.76,29.5,3440492,M
2017-05-03,29.5,29.721,29.0,29.16,3781542,M
2017-05-04,29.28,29.56,28.91,28.92,3582996,M
2017-05-05,29.01,29.3,28.91,28.97,4764841,M
2017-05-08,29.15,29.2,28.61,28.67,4041405,M
2017-05-09,28.66,29.49,28.57,29.3,10916973,M
2017-05-10,29.28,29.83,29.21,29.34,7930450,M
2017-05-11,26.48,27.0,24.25,24.35,47285624,M
2017-05-12,24.41,24.45,23.57,23.61,20009108,M
2017-05-15,23.69,23.9,23.1,23.21,19967099,M
2017-05-16,23.32,23.32,22.71,22.82,16890813,M
2017-05-17,22.87,23.22,22.72,23.01,11340574,M
2017-05-18,23.06,23.36,22.61,22.76,9039543,M
2017-05-19,22.81,23.16,22.43,23.01,8608216,M
2017-05-22,23.03,23.71,22.92,23.41,9339226,M
2017-05-23,23.5,23.51,23.04,23.05,5531328,M
2017-05-24,23.05,23.29,22.92,23.18,4448877,M
2017-05-25,23.4,23.72,23.32,23.36,5601931,M
2017-05-26,23.36,23.55,23.13,23.44,4094515,M
2017-05-30,23.44,23.825,23.4,23.6,6781284,M
2017-05-31,23.6,23.625,23.105,23.5,11249901,M
2017-06-01,23.47,24.16,23.47,24.08,6063364,M
2017-06-02,24.3,24.5604,23.76,23.81,6796555,M
2017-06-05,23.72,23.97,23.46,23.86,4765918,M
2017-06-06,23.9,24.42,21.86,21.9,30079766,M
2017-06-07,21.98,22.05,21.51,21.81,14050188,M
2017-06-08,22.37,22.86,21.76,21.77,18786921,M
2017-06-09,21.82,22.76,21.66,22.7,13500754,M
2017-06-12,22.77,23.33,22.43,22.67,12620753,M
2017-06-13,22.15,22.66,22.12,22.26,8510531,M
2017-06-14,22.3,22.81,21.92,22.76,9440460,M
2017-06-15,22.69,23.12,22.53,22.73,6371747,M
2017-06-16,22.61,22.935,22.17,22.93,8967767,M
2017-06-19,23.05,23.05,22.42,22.71,8765901,M
2017-06-20,22.69,22.69,22.08,22.1,6548561,M
2017-06-21,22.02,22.105,21.535,21.6,8550265,M
2017-06-22,21.63,22.23,21.51,22.09,6466804,M
2017-06-23,22.13,22.32,21.91,22.27,6753598,M
2017-06-26,22.29,22.58,22.175,22.47,6424220,M
2017-06-27,22.49,23.23,22.49,23.09,10412950,M
2017-06-28,23.21,23.53,23.03,23.18,11342201,M
2017-06-29,23.28,23.37,22.72,22.95,7060666,M
2017-06-30,23.08,23.265,22.77,23.24,6154709,M
2017-07-03,23.33,23.93,23.3,23.84,3895411,M
2017-07-05,24.17,24.6534,23.51,23.52,12113751,M
2017-07-06,23.26,23.4,22.82,22.85,5704721,M
2017-07-07,22.92,23.05,22.6,22.68,7629963,M
2017-07-10,22.68,22.7,21.065,21.08,21696311,M
2017-07-11,21.15,21.28,20.85,21.17,10020727,M
2017-07-12,21.22,21.341,21.01,21.23,7457271,M
2017-07-13,21.58,22.46,21.56,22.1,14105889,M
2017-07-14,22.19,22.5,21.96,22.36,8571396,M
2017-07-17,22.36,23.36,22.32,23.05,11494864,M
2017-07-18,23.0,23.13,22.5,22.68,5779982,M
2017-07-19,22.83,23.08,22.68,22.99,4045634,M
2017-07-20,22.84,23.29,22.83,23.07,6034299,M
2017-07-21,23.12,23.42,22.855,23.36,4822162,M
2017-07-24,23.22,23.35,22.63,22.69,5453848,M
2017-07-25,22.84,23.69,22.79,23.49,6531017,M
2017-07-26,23.55,23.64,23.155,23.54,5482200,M
2017-07-27,23.59,24.37,23.33,24.2,8594787,M
2017-07-28,24.15,24.19,23.61,23.93,5342021,M
2017-07-31,24.37,24.45,23.55,23.75,5862623,M
2017-08-01,23.75,23.95,23.1,23.17,6529194,M
2017-08-02,23.75,23.95,23.1,23.17,6529800,M
2017-08-03,23.29,24.04,23.22,23.59,6046994,M
2017-08-04,23.57,23.65,23.175,23.3,8755562,M
2017-08-07,23.27,23.69,23.04,23.56,6071493,M
2017-08-08,24.11,24.24,23.47,23.52,6386380,M
2017-08-09,23.4,23.66,22.78,23.03,9981189,M
2017-08-10,22.62,22.85,20.55,20.67,39690281,M
2017-08-11,20.38,21.03,20.16,20.62,12503939,M
2017-08-14,20.77,20.9,20.31,20.35,8824225,M
2017-08-15,20.4,20.54,20.21,20.29,7943004,M
2017-08-16,20.47,20.79,20.11,20.14,8763103,M
2017-08-17,20.09,20.13,19.61,19.62,20363448,M
2017-08-18,19.56,19.64,19.35,19.49,10487634,M
2017-08-21,19.48,19.69,19.324,19.53,9380781,M
2017-08-22,20.01,20.58,19.94,20.42,17550697,M
2017-08-23,20.32,20.71,20.21,20.5,8871131,M
2017-08-24,20.89,21.26,20.605,20.69,12329836,M
2017-08-25,20.65,21.27,20.65,21.11,8701564,M
2017-08-28,21.2,21.25,20.94,21.16,5801144,M
2017-08-29,20.87,20.97,20.69,20.94,7143685,M
2017-08-30,20.94,21.05,20.75,20.83,4482950,M
2017-08-31,20.83,20.97,20.67,20.77,7947877,M
2017-09-01,20.88,21.46,20.87,21.41,6952206,M
2017-09-05,21.35,21.35,20.79,21.01,7462954,M
2017-09-06,21.15,22.25,21.15,22.17,14297898,M
2017-09-07,22.32,22.443,21.59,21.72,6900000,M
2017-09-08,21.7,21.75,21.265,21.32,6190938,M
2017-09-11,21.05,21.74,21.05,21.48,7883864,M
2017-09-12,21.55,22.32,21.5,22.22,9068628,M
2017-09-13,22.68,22.87,22.17,22.65,12715439,M
2017-09-14,22.29,22.33,21.85,22.0,8557214,M
2017-09-15,22.0,22.685,21.99,22.58,16286500,M
2017-09-18,22.58,22.73,22.09,22.1,8159955,M
2017-09-19,22.26,22.52,21.63,21.78,11802390,M
2017-09-20,21.69,21.69,21.32,21.48,9665564,M
2017-09-21,21.52,21.55,20.91,21.16,10284080,M
2017-09-22,21.18,21.65,21.18,21.53,7187059,M
2017-09-25,21.37,22.0758,21.36,21.81,6769390,M
2017-09-26,21.88,21.985,21.65,21.87,5342105,M
2017-09-27,21.88,22.22,21.73,22.14,6930975,M
2017-09-28,22.15,22.42,22.01,22.02,6800689,M
2017-09-29,22.06,22.34,21.76,21.82,7400534,M
2017-10-02,21.72,21.72,20.37,20.89,22638652,M
2017-10-03,20.99,21.06,20.48,21.05,10003797,M
2017-10-04,21.0,21.01,20.585,20.63,9526335,M
2017-10-05,20.64,21.27,20.54,21.03,9463790,M
2017-10-06,20.89,21.08,20.58,20.81,13235022,M
2017-10-09,20.98,20.99,20.32,20.35,12815477,M
2017-10-10,20.52,20.78,20.46,20.66,8440641,M
2017-10-11,20.65,20.74,20.39,20.47,7196958,M
2017-10-12,20.42,20.42,20.05,20.24,9618596,M
2017-10-13,20.31,20.5,20.1001,20.2,8414118,M
2017-10-16,20.02,20.05,19.46,19.89,21666687,M
2017-10-17,19.88,19.99,19.68,19.95,8497399,M
2017-10-18,20.0,20.33,19.93,20.15,6793376,M
2017-10-19,20.07,20.32,19.94,20.19,5317780,M
2017-10-20,20.39,21.23,20.37,21.17,13356122,M
2017-10-23,21.27,21.7854,21.27,21.33,12171911,M
2017-10-24,21.47,21.62,21.15,21.4,8563491,M
2017-10-25,21.35,21.53,21.13,21.245,7672754,M
2017-10-26,21.28,21.47,20.92,21.34,7825241,M
2017-10-27,20.36,20.5,19.6,19.69,25437159,M
2017-10-30,19.2418,19.59,18.62,18.84,24134224,M
2017-10-31,18.78,18.91,18.51,18.76,12870296,M
2017-11-01,18.85,19.62,18.7548,18.95,14932235,M
2017-11-02,19.08,19.345,18.75,18.78,11041651,M
2017-11-03,18.8,18.82,18.33,18.36,14959864,M
2017-11-06,18.32,18.36,17.94,18.16,14676504,M
2017-11-07,18.16,18.17,17.405,17.53,20434262,M
2017-11-08,17.51,17.93,17.42,17.57,19900157,M
2017-11-09,18.01,20.1,17.8,19.5,60720709,M
2017-11-10,19.51,20.4,19.5,19.98,28654541,M
2017-11-13,19.99,20.1,18.8,19.33,21387161,M
2017-11-14,19.15,19.73,19.09,19.7,10707200,M
2017-11-15,19.44,20.24,19.3332,19.98,15102064,M
2017-11-16,20.0,20.42,19.611,20.25,11564777,M
2017-11-17,20.68,20.94,20.235,20.35,14008138,M
2017-11-20,20.34,20.92,20.115,20.8,11268249,M
2017-11-21,20.81,20.82,20.35,20.42,10126402,M
2017-11-22,20.54,21.14,20.31,20.63,10326197,M
2017-11-24,21.3,21.65,21.01,21.07,12860843,M
2017-11-27,21.14,21.3617,20.6,21.21,16701516,M
2017-11-28,21.41,22.23,21.12,22.17,16163501,M
2017-11-29,22.28,24.19,22.23,23.98,30789807,M
2017-11-30,24.15,24.9,23.73,23.8,26021812,M
2017-12-01,23.84,24.4,23.39,24.19,14783061,M
2017-12-04,24.65,26.26,24.65,25.8,27017682,M
2017-12-05,25.8,25.84,24.76,25.22,16185571,M
2017-12-06,25.15,25.4,24.61,25.09,12347650,M
2017-12-07,25.53,25.9586,25.18,25.28,13003258,M
2017-12-08,25.37,25.84,24.83,25.8,13582075,M
2017-12-11,25.87,26.18,25.637,25.89,10524929,M
2017-12-12,26.0,26.365,25.67,25.69,9436107,M
2017-12-13,25.72,26.23,25.48,25.83,9430828,M
2017-12-14,25.44,25.77,24.44,24.8,12283286,M
2017-12-15,24.939,25.15,24.48,24.59,15521344,M
2017-12-18,24.89,25.97,24.79,25.85,12099310,M
2017-12-19,26.02,26.17,25.23,25.25,9486328,M
2017-12-20,25.42,25.62,25.15,25.33,10724247,M
2017-12-21,25.41,25.82,25.28,25.57,8261378,M
2017-12-22,25.51,25.74,25.3899,25.67,7332694,M
2017-12-26,25.76,27.0699,25.74,26.85,12209849,M
2017-12-27,26.87,26.88,25.58,25.64,9910195,M
2017-12-28,25.65,25.82,25.22,25.72,9053973,M
2017-12-29,25.74,25.94,25.18,25.19,6932617,M
2018-01-02,25.81,26.33,25.65,26.31,12512857,M
2018-01-03,26.33,26.64,25.25,25.33,18650249,M
2018-01-04,25.76,25.84,23.44,24.49,36761880,M
2018-01-05,24.54,24.74,24.1,24.48,15655546,M
2018-01-08,24.6,25.08,23.68,24.44,21249127,M
2018-01-09,24.61,24.94,24.3851,24.69,10381553,M
2018-01-10,24.41,25.82,24.41,25.6,13314541,M
2018-01-11,25.47,26.35,25.36,26.3,8853996,M
2018-01-12,26.51,27.43,26.51,26.89,13571054,M
2018-01-16,27.06,27.19,25.8347,25.92,12322773,M
2018-01-17,25.82,26.47,25.65,26.24,8059672,M
2018-01-18,26.29,26.9,26.25,26.6,6768302,M
2018-01-19,26.74,27.01,26.38,27.01,5626646,M
2018-01-22,27.04,27.3,26.74,27.25,7038018,M
2018-01-23,27.36,27.49,26.87,27.36,6833484,M
2018-01-24,27.3,27.64,26.85,27.25,9893427,M
2018-01-25,27.31,27.31,26.46,26.64,8191747,M
2018-01-26,26.61,27.41,26.51,27.4,7240050,M
2018-01-29,27.22,27.6393,27.03,27.31,4604522,M
2018-01-30,27.19,27.25,26.1301,26.25,7986049,M
2018-01-31,26.33,26.5,25.78,25.95,6470966,M
2018-02-01,25.75,26.145,25.48,25.62,6132675,M
2018-02-02,25.38,25.5399,24.713,24.89,10778585,M
2018-02-05,24.55,24.89,23.44,23.47,13566824,M
2018-02-06,23.0,24.4,22.47,24.16,13717048,M
2018-02-07,24.1,24.985,24.05,24.76,8930414,M
2014-04-17,15.0,17.38,15.0,16.99,951088,NAVI
2014-04-21,16.97,17.37,16.33,16.82,444213,NAVI
2014-04-22,16.63,17.0,16.63,16.8,576707,NAVI
2014-04-23,16.81,16.85,16.71,16.78,1608932,NAVI
2014-04-24,16.85,16.86,16.45,16.63,368892,NAVI
2014-04-25,16.9,16.92,16.32,16.89,1086546,NAVI
2014-04-28,16.93,16.93,16.38,16.67,1187928,NAVI
2014-04-29,16.62,16.88,16.45,16.68,648522,NAVI
2014-04-30,16.7,16.7,16.36,16.55,26746201,NAVI
2014-05-01,16.12,17.36,16.12,17.0,3650133,NAVI
2014-05-02,17.01,17.3,16.87,16.95,2995032,NAVI
2014-05-05,16.93,17.26,16.53,16.81,3978423,NAVI
2014-05-06,16.69,16.8,16.25,16.34,14309226,NAVI
2014-05-07,16.36,16.61,16.26,16.6,5692881,NAVI
2014-05-08,16.5,16.64,16.35,16.45,5668216,NAVI
2014-05-09,16.3,16.51,16.03,16.28,2797016,NAVI
2014-05-12,16.28,16.55,15.775,15.95,6980098,NAVI
2014-05-13,15.78,16.13,15.78,15.85,8292045,NAVI
2014-05-14,15.77,16.04,15.5,15.74,4577476,NAVI
2014-05-15,15.66,16.0,15.59,15.74,4919040,NAVI
2014-05-16,15.66,15.95,15.66,15.86,2786872,NAVI
2014-05-19,15.76,16.04,15.6638,16.02,4532436,NAVI
2014-05-20,16.1,16.165,15.82,15.94,9754753,NAVI
2014-05-21,15.93,16.13,15.82,15.93,1743568,NAVI
2014-05-22,15.84,16.04,15.8,15.97,2128896,NAVI
2014-05-23,16.0,16.13,15.97,16.07,2826416,NAVI
2014-05-27,16.09,16.34,15.79,15.98,1726939,NAVI
2014-05-28,16.02,16.05,15.665,15.68,4219138,NAVI
2014-05-29,15.73,15.82,15.53,15.68,3463351,NAVI
2014-05-30,15.63,15.91,15.63,15.8,5260986,NAVI
2014-06-02,15.84,15.94,15.79,15.81,2986807,NAVI
2014-06-03,16.6,16.6,15.74,15.83,3483548,NAVI
2014-06-04,15.6,15.96,15.58,15.89,3231455,NAVI
2014-06-05,16.03,16.68,15.9,16.67,4582403,NAVI
2014-06-06,16.76,16.95,16.61,16.67,1622717,NAVI
2014-06-09,16.61,16.81,16.37,16.81,3169291,NAVI
2014-06-10,16.72,17.0,16.7,16.8,3441830,NAVI
2014-06-11,16.73,16.97,16.73,16.88,1857115,NAVI
2014-06-12,16.81,16.9999,16.68,16.74,2336412,NAVI
2014-06-13,16.72,16.86,16.55,16.67,1485582,NAVI
2014-06-16,16.66,16.89,16.6,16.78,804878,NAVI
2014-06-17,16.69,16.96,16.64,16.84,1268810,NAVI
2014-06-18,16.76,17.12,16.69,17.06,2268103,NAVI
2014-06-19,17.01,17.32,16.725,17.19,3753998,NAVI
2014-06-20,17.28,17.53,17.15,17.46,3907893,NAVI
2014-06-23,17.45,17.77,17.45,17.68,4459996,NAVI
2014-06-24,17.66,17.76,17.58,17.655,2609214,NAVI
2014-06-25,17.6,17.76,17.52,17.61,5173531,NAVI
2014-06-26,17.58,17.68,17.53,17.67,931667,NAVI
2014-06-27,17.61,17.91,17.61,17.84,4649509,NAVI
2014-06-30,17.76,17.98,17.64,17.71,2023702,NAVI
2014-07-01,17.79,17.97,17.77,17.772,2274049,NAVI
2014-07-02,17.75,17.94,17.635,17.77,2509893,NAVI
2014-07-03,17.76,17.89,17.68,17.7,1953706,NAVI
2014-07-07,17.65,17.77,17.6,17.65,1747251,NAVI
2014-07-08,17.6,17.7,17.44,17.6,4540638,NAVI
2014-07-09,17.6,17.74,17.57,17.72,2496945,NAVI
2014-07-10,17.54,17.87,17.5,17.78,2692521,NAVI
2014-07-11,17.81,17.935,17.74,17.89,6752732,NAVI
2014-07-14,17.97,18.065,17.82,18.0,2796720,NAVI
2014-07-15,17.99,18.09,17.645,17.7,3716181,NAVI
2014-07-16,17.71,17.915,17.49,17.82,3180617,NAVI
2014-07-17,17.69,18.28,17.69,17.7,2805828,NAVI
2014-07-18,17.75,17.75,17.5,17.69,2191662,NAVI
2014-07-21,17.65,17.9,17.57,17.86,2268473,NAVI
2014-07-22,17.88,17.99,17.83,17.97,1774509,NAVI
2014-07-23,17.95,18.02,17.91,17.98,1414425,NAVI
2014-07-24,17.92,18.15,17.92,17.97,2131840,NAVI
2014-07-25,17.9,18.15,17.78,17.87,1967620,NAVI
2014-07-28,17.8,18.05,17.66,17.99,2900432,NAVI
2014-07-29,17.93,18.11,17.65,17.7,3500376,NAVI
2014-07-30,17.7,17.97,17.48,17.58,3032346,NAVI
2014-07-31,17.53,17.96,17.19,17.2,3567958,NAVI
2014-08-01,17.2,17.5,17.14,17.34,1832520,NAVI
2014-08-04,17.32,17.34,16.98,17.17,1700359,NAVI
2014-08-05,17.07,17.25,16.88,16.95,2091317,NAVI
2014-08-06,16.92,17.15,16.86,16.99,2538550,NAVI
2014-08-07,17.04,17.19,16.761,16.86,1392808,NAVI
2014-08-08,16.9,17.345,16.76,17.28,3591830,NAVI
2014-08-11,17.35,17.39,17.09,17.1,1096330,NAVI
2014-08-12,17.11,17.17,16.94,17.1,1166896,NAVI
2014-08-13,17.15,17.235,17.07,17.17,940892,NAVI
2014-08-14,17.15,17.17,17.04,17.15,1448196,NAVI
2014-08-15,17.16,17.25,16.86,17.02,1595089,NAVI
2014-08-18,17.13,17.51,17.07,17.38,2932780,NAVI
2014-08-19,17.35,17.46,17.185,17.32,1413903,NAVI
2014-08-20,17.18,17.565,17.11,17.5,1279188,NAVI
2014-08-21,17.5,17.54,17.29,17.46,1167229,NAVI
2014-08-22,17.42,17.6,17.37,17.45,1061992,NAVI
2014-08-25,17.48,17.74,17.45,17.63,769614,NAVI
2014-08-26,17.6,17.74,17.53,17.61,917005,NAVI
2014-08-27,17.58,17.77,17.58,17.71,840227,NAVI
2014-08-28,17.62,17.8,17.53,17.72,911179,NAVI
2014-08-29,17.72,18.0,17.65,17.94,1990289,NAVI
2014-09-02,17.94,18.13,17.88,17.98,1560694,NAVI
2014-09-03,18.01,18.09,17.91,17.98,1309433,NAVI
2014-09-04,17.96,18.175,17.96,17.96,1609867,NAVI
2014-09-05,17.9,18.05,17.63,17.79,2305249,NAVI
2014-09-08,17.78,18.05,17.53,17.69,1883296,NAVI
2014-09-09,17.62,17.7,17.38,17.48,1588756,NAVI
2014-09-10,17.46,17.46,17.19,17.35,1206080,NAVI
2014-09-11,17.26,17.515,17.26,17.46,1300354,NAVI
2014-09-12,17.36,17.6599,17.36,17.62,1343128,NAVI
2014-09-15,17.6,17.6,17.2,17.36,1394414,NAVI
2014-09-16,17.33,17.59,17.23,17.5,981544,NAVI
2014-09-17,17.5,17.95,17.5,17.82,1182687,NAVI
2014-09-18,17.84,17.96,17.8,17.85,1817421,NAVI
2014-09-19,17.94,17.95,17.8,17.86,2140327,NAVI
2014-09-22,17.79,17.95,17.68,17.82,1560020,NAVI
2014-09-23,17.82,17.95,17.565,17.6,1775999,NAVI
2014-09-24,17.59,17.91,17.48,17.91,1968623,NAVI
2014-09-25,17.83,17.93,17.61,17.73,1543644,NAVI
2014-09-26,17.71,17.77,17.54,17.68,956200,NAVI
2014-09-29,17.53,17.85,17.47,17.65,1386657,NAVI
2014-09-30,17.64,17.87,17.61,17.71,1678906,NAVI
2014-10-01,17.71,17.84,17.42,17.44,2330367,NAVI
2014-10-02,17.38,17.6,17.235,17.4,1741525,NAVI
2014-10-03,17.45,17.6775,17.34,17.43,1739285,NAVI
2014-10-06,17.48,17.78,17.41,17.57,3435225,NAVI
2014-10-07,17.52,17.665,17.3,17.3,2698982,NAVI
2014-10-08,17.27,17.38,16.98,17.34,4953239,NAVI
2014-10-09,17.28,17.38,17.095,17.26,3039139,NAVI
2014-10-10,17.29,17.49,17.08,17.125,4295154,NAVI
2014-10-13,17.58,17.77,17.29,17.3,3456579,NAVI
2014-10-14,17.38,17.59,17.38,17.47,3239694,NAVI
2014-10-15,17.3,17.78,17.19,17.42,3793116,NAVI
2014-10-16,17.19,17.86,17.18,17.64,3868309,NAVI
2014-10-17,17.73,18.62,17.71,18.61,4878778,NAVI
2014-10-20,18.51,18.92,18.38,18.64,2515974,NAVI
2014-10-21,18.85,18.9,18.55,18.79,3410493,NAVI
2014-10-22,18.8,19.08,18.49,18.53,4271022,NAVI
2014-10-23,18.65,18.91,18.49,18.71,2624968,NAVI
2014-10-24,18.75,19.08,18.75,18.9,1436577,NAVI
2014-10-27,18.87,18.91,18.7,18.84,1602448,NAVI
2014-10-28,18.87,19.1,18.78,19.04,1842489,NAVI
2014-10-29,19.01,19.33,18.85,19.26,1961049,NAVI
2014-10-30,19.24,19.54,19.16,19.5,1859731,NAVI
2014-10-31,19.66,19.86,19.555,19.78,3215094,NAVI
2014-11-03,19.73,20.1,19.58,20.0,2863163,NAVI
2014-11-04,19.69,19.71,19.39,19.46,2013661,NAVI
2014-11-05,19.68,19.73,19.18,19.62,3538759,NAVI
2014-11-06,19.72,20.11,19.62,20.1,2726273,NAVI
2014-11-07,20.05,20.26,19.91,20.21,2476343,NAVI
2014-11-10,20.17,20.355,20.11,20.2,2319392,NAVI
2014-11-11,20.18,20.33,20.011,20.3,1819417,NAVI
2014-11-12,20.32,20.47,20.05,20.13,2179877,NAVI
2014-11-13,20.44,20.78,20.27,20.78,2629723,NAVI
2014-11-14,20.75,20.78,20.27,20.41,2158055,NAVI
2014-11-17,20.33,20.84,20.31,20.81,1436762,NAVI
2014-11-18,20.71,21.055,20.66,20.87,1472078,NAVI
2014-11-19,20.54,20.78,20.54,20.71,1031334,NAVI
2014-11-20,20.71,20.87,20.62,20.7,2741860,NAVI
2014-11-21,20.97,21.22,20.83,21.18,2867071,NAVI
2014-11-24,21.18,21.32,20.89,20.94,2107232,NAVI
2014-11-25,20.93,21.02,20.86,20.95,2540107,NAVI
2014-11-26,20.95,21.02,20.81,20.91,1734105,NAVI
2014-11-28,20.99,21.49,20.85,20.96,632426,NAVI
2014-12-01,20.88,21.23,20.73,20.91,2833376,NAVI
2014-12-02,21.0,21.27,20.81,20.97,1333695,NAVI
2014-12-03,20.87,21.03,20.52,20.9,2045715,NAVI
2014-12-04,20.8,21.0,20.621,20.82,1446810,NAVI
2014-12-05,20.85,21.23,20.85,21.0,2982823,NAVI
2014-12-08,21.01,21.49,20.95,21.29,2183500,NAVI
2014-12-09,21.12,21.49,21.076,21.49,2398485,NAVI
2014-12-10,21.4,21.79,21.26,21.28,2887488,NAVI
2014-12-11,21.35,21.62,21.25,21.49,4588901,NAVI
2014-12-12,21.43,21.74,20.81,20.83,1542726,NAVI
2014-12-15,20.98,21.19,20.89,21.07,1978560,NAVI
2014-12-16,21.04,21.35,20.87,20.88,2667813,NAVI
2014-12-17,20.94,21.27,20.83,21.26,1731681,NAVI
2014-12-18,21.39,21.58,21.22,21.5,1684515,NAVI
2014-12-19,21.51,22.4,21.51,22.35,7128021,NAVI
2014-12-22,22.43,22.64,22.25,22.57,2311778,NAVI
2014-12-23,22.71,22.71,22.33,22.35,1288767,NAVI
2014-12-24,22.45,22.69,22.16,22.17,616905,NAVI
2014-12-26,22.15,22.1901,21.925,21.96,836280,NAVI
2014-12-29,21.99,22.1,21.82,21.84,1055440,NAVI
2014-12-30,21.83,22.04,21.81,21.985,1645233,NAVI
2014-12-31,22.09,22.25,21.6,21.61,1057798,NAVI
2015-01-02,21.71,22.0099,21.52,21.82,942587,NAVI
2015-01-05,21.67,21.78,21.04,21.1,1102299,NAVI
2015-01-06,21.17,21.325,20.715,20.9,1419926,NAVI
2015-01-07,21.0,21.12,20.66,20.92,2889334,NAVI
2015-01-08,21.1,21.51,20.4,20.6,3124252,NAVI
2015-01-09,20.56,20.78,20.36,20.54,1664465,NAVI
2015-01-12,20.51,20.688,20.02,20.17,1431640,NAVI
2015-01-13,20.28,20.58,19.965,20.22,2188825,NAVI
2015-01-14,20.1,20.32,19.8435,20.14,1753463,NAVI
2015-01-15,20.07,20.44,19.87,20.11,1608205,NAVI
2015-01-16,20.01,20.268,19.81,20.15,1804628,NAVI
2015-01-20,20.24,20.275,19.57,19.67,1791675,NAVI
2015-01-21,19.22,20.09,17.16,19.96,3084051,NAVI
2015-01-22,20.0,20.3799,19.2772,19.69,2551708,NAVI
2015-01-23,19.57,20.09,19.34,19.47,2134458,NAVI
2015-01-26,19.36,19.62,19.27,19.55,2113521,NAVI
2015-01-27,19.43,19.88,19.41,19.8,3047923,NAVI
2015-01-28,19.8,19.8,19.45,19.47,2721528,NAVI
2015-01-29,19.12,19.58,19.1,19.5,5054293,NAVI
2015-01-30,19.38,19.97,19.2,19.74,4173880,NAVI
2015-02-02,19.75,20.15,19.57,20.05,3120747,NAVI
2015-02-03,20.12,21.1,20.07,21.08,2543134,NAVI
2015-02-04,20.93,21.21,20.629,21.0,2554434,NAVI
2015-02-05,20.95,21.39,20.77,21.31,2165708,NAVI
2015-02-06,21.38,21.46,21.18,21.35,1764050,NAVI
2015-02-09,22.17,22.17,21.19,21.57,2107723,NAVI
2015-02-10,21.6,21.71,21.35,21.67,1598800,NAVI
2015-02-11,21.57,22.05,21.43,21.95,1928712,NAVI
2015-02-12,21.95,22.285,21.81,22.21,2427991,NAVI
2015-02-13,22.07,22.405,21.87,22.37,2490613,NAVI
2015-02-17,22.27,22.37,21.92,21.98,3000023,NAVI
2015-02-18,21.92,22.04,21.57,21.65,1882322,NAVI
2015-02-19,21.64,21.75,21.38,21.66,1418279,NAVI
2015-02-20,21.66,21.86,21.4,21.72,1670522,NAVI
2015-02-23,21.63,21.83,21.455,21.81,1290575,NAVI
2015-02-24,21.76,21.98,21.68,21.68,1657127,NAVI
2015-02-25,21.73,21.915,21.63,21.7,2443935,NAVI
2015-02-26,21.71,22.0,21.61,21.85,1742617,NAVI
2015-02-27,21.76,21.9099,21.33,21.4,2271775,NAVI
2015-03-02,19.07,19.67,18.44,19.51,10895823,NAVI
2015-03-03,19.4,20.18,19.15,20.05,4902313,NAVI
2015-03-04,19.74,20.38,19.53,20.01,3011930,NAVI
2015-03-05,20.02,20.115,19.76,19.99,1830410,NAVI
2015-03-06,19.91,20.23,19.6,19.64,2117156,NAVI
2015-03-09,19.62,19.77,19.59,19.59,2075723,NAVI
2015-03-10,19.37,19.66,19.2115,19.37,4398944,NAVI
2015-03-11,19.46,19.58,18.97,19.16,3948114,NAVI
2015-03-12,19.28,19.59,19.28,19.54,2605666,NAVI
2015-03-13,19.45,19.53,19.21,19.28,3043634,NAVI
2015-03-16,19.36,19.81,19.34,19.66,2566837,NAVI
2015-03-17,19.68,20.15,19.49,20.11,2691388,NAVI
2015-03-18,20.0,20.1,19.645,20.06,1887751,NAVI
2015-03-19,20.0,20.725,19.91,20.67,2907554,NAVI
2015-03-20,20.71,21.03,20.655,20.7,4797564,NAVI
2015-03-23,20.77,21.05,20.65,20.75,2750105,NAVI
2015-03-24,20.8,20.87,20.55,20.7,1757346,NAVI
2015-03-25,20.77,20.875,20.33,20.33,2999606,NAVI
2015-03-26,20.25,20.25,20.035,20.16,1710428,NAVI
2015-03-27,20.01,20.35,19.89,20.16,1749064,NAVI
2015-03-30,20.19,20.19,19.96,20.08,2021002,NAVI
2015-03-31,19.87,20.54,19.87,20.33,3828183,NAVI
2015-04-01,20.25,20.43,20.05,20.24,2074275,NAVI
2015-04-02,20.19,20.44,20.08,20.36,1849372,NAVI
2015-04-06,20.19,20.38,20.09,20.32,1347582,NAVI
2015-04-07,20.28,20.3,20.09,20.11,1593250,NAVI
2015-04-08,20.16,20.36,20.01,20.25,1793076,NAVI
2015-04-09,20.26,20.54,20.19,20.34,2456847,NAVI
2015-04-10,20.27,20.5199,20.21,20.26,1910766,NAVI
2015-04-13,20.21,20.61,20.21,20.43,1251305,NAVI
2015-04-14,20.37,20.64,20.28,20.39,1517674,NAVI
2015-04-15,20.35,20.51,20.27,20.34,1644465,NAVI
2015-04-16,20.36,20.5,20.23,20.29,2021057,NAVI
2015-04-17,20.19,20.47,19.9,19.93,1922822,NAVI
2015-04-20,20.04,20.72,20.014,20.49,1566051,NAVI
2015-04-21,20.5,20.72,20.36,20.53,2664510,NAVI
2015-04-22,20.51,20.95,20.32,20.61,2812837,NAVI
2015-04-23,20.53,20.79,20.42,20.49,1883471,NAVI
2015-04-24,20.41,20.49,20.25,20.28,1790384,NAVI
2015-04-27,20.29,20.38,19.83,19.85,1487952,NAVI
2015-04-28,19.9,19.98,19.67,19.9,2135871,NAVI
2015-04-29,19.91,20.0,19.64,19.71,1755813,NAVI
2015-04-30,19.7,19.88,19.51,19.54,2319491,NAVI
2015-05-01,19.68,19.8,19.62,19.74,2618453,NAVI
2015-05-04,19.77,19.96,19.62,19.64,1913619,NAVI
2015-05-05,19.6,19.775,19.5001,19.58,2989339,NAVI
2015-05-06,19.58,19.77,19.51,19.58,1883639,NAVI
2015-05-07,19.67,19.8,19.485,19.78,1753565,NAVI
2015-05-08,19.85,20.09,19.8401,20.02,1442255,NAVI
2015-05-11,19.98,20.06,19.93,19.97,3269881,NAVI
2015-05-12,19.98,20.18,19.89,20.12,1283463,NAVI
2015-05-13,20.08,20.17,19.77,19.79,2002389,NAVI
2015-05-14,19.93,20.065,19.6,19.83,3173318,NAVI
2015-05-15,19.89,19.92,19.08,19.16,2791140,NAVI
2015-05-18,19.05,19.23,18.94,19.06,2606585,NAVI
2015-05-19,19.04,19.34,19.04,19.31,3048606,NAVI
2015-05-20,19.41,19.45,19.27,19.34,1788827,NAVI
2015-05-21,19.35,19.6,19.335,19.45,2003130,NAVI
2015-05-22,19.39,19.53,19.32,19.33,1273674,NAVI
2015-05-26,19.34,19.49,19.1,19.13,2441408,NAVI
2015-05-27,19.25,19.505,19.13,19.37,1625358,NAVI
2015-05-28,19.32,19.47,19.21,19.29,1390198,NAVI
2015-05-29,19.35,19.35,19.13,19.27,1854960,NAVI
2015-06-01,19.38,19.54,19.16,19.34,1257553,NAVI
2015-06-02,19.23,19.44,19.23,19.38,2236456,NAVI
2015-06-03,19.29,19.5432,19.25,19.44,1496264,NAVI
2015-06-04,19.35,19.45,19.04,19.06,1638129,NAVI
2015-06-05,19.12,19.36,19.0,19.09,1449331,NAVI
2015-06-08,19.05,19.23,19.01,19.06,1276347,NAVI
2015-06-09,19.12,19.19,18.85,18.9,1779443,NAVI
2015-06-10,18.94,19.4,18.83,19.4,1741554,NAVI
2015-06-11,19.38,19.595,19.31,19.53,1745192,NAVI
2015-06-12,19.52,19.57,19.32,19.43,972312,NAVI
2015-06-15,19.26,19.26,18.98,19.09,1381641,NAVI
2015-06-16,19.11,19.36,18.94,19.14,1887736,NAVI
2015-06-17,19.21,19.24,18.42,18.64,2300645,NAVI
2015-06-18,18.63,19.035,18.6,18.985,2723891,NAVI
2015-06-19,18.89,18.95,18.72,18.93,5057832,NAVI
2015-06-22,19.09,19.205,19.01,19.06,1546264,NAVI
2015-06-23,19.1,19.255,19.09,19.1,1635551,NAVI
2015-06-24,19.11,19.23,18.81,18.83,2881345,NAVI
2015-06-25,18.83,18.85,18.54,18.555,1487690,NAVI
2015-06-26,18.66,18.81,18.43,18.44,3702122,NAVI
2015-06-29,18.36,18.55,18.09,18.11,1975671,NAVI
2015-06-30,18.2,18.39,18.09,18.21,1641632,NAVI
2015-07-01,18.36,18.51,18.23,18.45,2452605,NAVI
2015-07-02,18.54,18.6,18.365,18.45,1941471,NAVI
2015-07-06,18.21,18.62,18.21,18.61,2253678,NAVI
2015-07-07,18.66,19.0,18.48,18.97,2724954,NAVI
2015-07-08,18.86,18.89,18.54,18.57,1865451,NAVI
2015-07-09,18.79,18.92,18.5,18.53,1422322,NAVI
2015-07-10,18.78,18.78,18.33,18.37,2492940,NAVI
2015-07-13,17.43,18.5,17.42,18.36,2258746,NAVI
2015-07-14,15.9,17.02,15.7601,16.42,8538103,NAVI
2015-07-15,16.66,16.68,16.34,16.56,4133519,NAVI
2015-07-16,16.69,16.69,16.49,16.67,3180562,NAVI
2015-07-17,16.46,16.9,16.45,16.86,3114756,NAVI
2015-07-20,16.97,16.97,16.39,16.42,4692554,NAVI
2015-07-21,16.47,16.755,16.47,16.6,3615854,NAVI
2015-07-22,16.67,16.67,16.16,16.23,3441288,NAVI
2015-07-23,16.33,16.475,16.16,16.39,2610848,NAVI
2015-07-24,16.45,16.56,16.2,16.22,2282239,NAVI
2015-07-27,16.15,16.45,15.72,15.72,2518530,NAVI
2015-07-28,15.8,15.9,15.75,15.83,2272992,NAVI
2015-07-29,15.77,15.91,15.73,15.77,2008183,NAVI
2015-07-30,15.7,15.78,15.49,15.53,2955214,NAVI
2015-07-31,15.82,15.9,15.65,15.7,2987248,NAVI
2015-08-03,15.77,15.88,15.555,15.66,2109996,NAVI
2015-08-04,15.6,15.745,15.53,15.58,1749373,NAVI
2015-08-05,15.62,15.94,15.595,15.61,2891250,NAVI
2015-08-06,15.66,15.66,15.2,15.37,3549583,NAVI
2015-08-07,15.34,15.625,15.3,15.61,2263907,NAVI
2015-08-10,15.69,16.0,15.69,15.91,1713108,NAVI
2015-08-11,15.53,15.9,15.36,15.39,2697594,NAVI
2015-08-12,15.49,15.49,15.11,15.31,2995734,NAVI
2015-08-13,15.25,15.32,14.75,14.79,3443567,NAVI
2015-08-14,14.83,14.87,14.58,14.76,4360301,NAVI
2015-08-17,14.76,14.96,14.61,14.83,3502979,NAVI
2015-08-18,14.88,15.0,14.6,14.77,2603689,NAVI
2015-08-19,14.66,14.73,14.55,14.62,1921647,NAVI
2015-08-20,14.43,14.485,14.05,14.06,3007665,NAVI
2015-08-21,13.98,14.27,13.89,13.89,2829301,NAVI
2015-08-24,13.34,14.0,12.89,13.06,7450659,NAVI
2015-08-25,13.23,13.23,12.02,12.04,9032839,NAVI
2015-08-26,12.25,12.55,12.01,12.52,4831183,NAVI
2015-08-27,12.81,13.085,12.67,13.0,4580211,NAVI
2015-08-28,12.93,13.15,12.8,13.05,2634685,NAVI
2015-08-31,12.93,12.98,12.68,12.79,5772299,NAVI
2015-09-01,12.51,12.65,12.3,12.35,3658508,NAVI
2015-09-02,12.4,12.53,11.97,12.16,3843304,NAVI
2015-09-03,12.2,12.37,12.09,12.15,3555263,NAVI
2015-09-04,11.96,12.1,11.79,11.94,3019932,NAVI
2015-09-08,12.74,12.99,12.13,12.3,5676822,NAVI
2015-09-09,12.44,12.54,12.21,12.29,4643493,NAVI
2015-09-10,12.31,12.68,12.26,12.64,5694657,NAVI
2015-09-11,12.52,12.57,12.225,12.45,7487718,NAVI
2015-09-14,12.44,12.52,12.28,12.44,4123232,NAVI
2015-09-15,12.74,12.74,12.275,12.37,4440029,NAVI
2015-09-16,12.37,12.71,12.37,12.65,7558031,NAVI
2015-09-17,12.66,12.91,12.48,12.55,5278393,NAVI
2015-09-18,12.39,12.76,12.2732,12.66,9403097,NAVI
2015-09-21,12.72,12.8,12.595,12.65,4151190,NAVI
2015-09-22,12.5,12.64,12.11,12.4,3926577,NAVI
2015-09-23,12.38,12.54,12.28,12.47,3997011,NAVI
2015-09-24,12.34,12.53,12.27,12.5,4376088,NAVI
2015-09-25,12.58,12.6499,12.34,12.44,4674003,NAVI
2015-09-28,12.4,12.485,11.995,12.16,5161008,NAVI
2015-09-29,12.16,12.23,11.59,11.63,8504178,NAVI
2015-09-30,11.75,11.87,10.945,11.24,10417236,NAVI
2015-10-01,11.24,11.29,10.68,10.96,11040348,NAVI
2015-10-02,10.74,11.11,10.62,11.04,7013749,NAVI
2015-10-05,11.08,11.6599,11.08,11.48,5702521,NAVI
2015-10-06,11.43,11.75,11.39,11.63,5169279,NAVI
2015-10-07,11.73,12.1,11.7,11.98,8565584,NAVI
2015-10-08,12.13,12.26,12.01,12.1,5464278,NAVI
2015-10-09,12.14,12.37,11.9,11.96,6033029,NAVI
2015-10-12,11.98,12.06,11.8,11.88,3388512,NAVI
2015-10-13,11.84,11.965,11.78,11.87,5282966,NAVI
2015-10-14,11.92,12.06,11.7,11.77,5383798,NAVI
2015-10-15,11.81,12.065,11.77,12.03,3922113,NAVI
2015-10-16,12.09,12.33,11.95,12.26,3073711,NAVI
2015-10-19,12.17,12.28,11.98,12.27,6179626,NAVI
2015-10-20,12.32,12.735,12.2806,12.66,5913879,NAVI
2015-10-21,12.82,13.13,12.65,12.89,5371965,NAVI
2015-10-22,12.99,13.17,12.71,12.96,7367958,NAVI
2015-10-23,13.09,13.77,13.0,13.55,6200644,NAVI
2015-10-26,13.56,13.585,13.16,13.5,3931623,NAVI
2015-10-27,13.39,13.45,13.1,13.41,4673488,NAVI
2015-10-28,13.43,13.83,13.26,13.8,3507364,NAVI
2015-10-29,13.71,13.83,13.17,13.24,3052223,NAVI
2015-10-30,13.28,13.34,13.17,13.19,2088401,NAVI
2015-11-02,13.23,13.51,13.21,13.48,2363458,NAVI
2015-11-03,13.42,13.6,12.51,13.4,4316712,NAVI
2015-11-04,13.47,13.925,13.355,13.41,3982518,NAVI
2015-11-05,13.41,13.532,12.97,13.23,3038026,NAVI
2015-11-06,13.32,13.4,13.075,13.26,2481376,NAVI
2015-11-09,13.28,13.37,12.81,12.95,2206068,NAVI
2015-11-10,12.93,13.0,12.47,12.72,3286077,NAVI
2015-11-11,12.73,12.79,12.4,12.51,2600590,NAVI
2015-11-12,12.41,12.545,12.14,12.24,4548172,NAVI
2015-11-13,12.44,12.44,11.91,12.02,3754337,NAVI
2015-11-16,11.99,12.16,11.77,11.98,3678016,NAVI
2015-11-17,12.03,12.07,11.81,11.89,2199272,NAVI
2015-11-18,11.93,12.06,11.78,12.04,2368638,NAVI
2015-11-19,12.06,12.17,11.68,11.7,6968700,NAVI
2015-11-20,11.76,11.9,11.62,11.85,7120161,NAVI
2015-11-23,11.84,12.16,11.74,11.9,5254081,NAVI
2015-11-24,11.8,12.02,11.65,11.87,4028096,NAVI
2015-11-25,11.85,11.86,11.72,11.73,1470621,NAVI
2015-11-27,11.78,11.82,11.61,11.77,675985,NAVI
2015-11-30,11.9,11.93,11.52,11.91,5966622,NAVI
2015-12-01,11.94,12.26,11.8,12.25,4723854,NAVI
2015-12-02,12.04,12.2,11.87,11.98,5222343,NAVI
2015-12-03,12.03,12.095,11.65,11.74,4800042,NAVI
2015-12-04,11.76,12.15,11.76,12.04,3626332,NAVI
2015-12-07,12.0,12.14,11.74,11.92,3763317,NAVI
2015-12-08,11.83,11.925,11.59,11.72,3097254,NAVI
2015-12-09,11.69,12.14,11.66,11.74,3540233,NAVI
2015-12-10,11.75,12.52,11.72,12.38,4388571,NAVI
2015-12-11,12.32,12.4399,12.14,12.35,5474947,NAVI
2015-12-14,12.36,12.56,12.01,12.16,4373368,NAVI
2015-12-15,12.25,12.525,12.23,12.355,3823594,NAVI
2015-12-16,12.42,12.95,12.29,12.77,7846281,NAVI
2015-12-17,12.8,12.915,12.47,12.48,5703462,NAVI
2015-12-18,12.39,12.47,11.92,11.92,12972289,NAVI
2015-12-21,12.08,12.13,11.66,11.8,3757257,NAVI
2015-12-22,11.84,11.93,11.6,11.7,7401199,NAVI
2015-12-23,11.75,12.15,11.71,12.15,11500292,NAVI
2015-12-24,12.21,12.77,12.2,12.61,1909422,NAVI
2015-12-28,12.5,12.51,11.31,11.46,9365302,NAVI
2015-12-29,11.49,11.67,11.4,11.49,4835636,NAVI
2015-12-30,11.53,11.572,11.32,11.33,3204537,NAVI
2015-12-31,11.3,11.59,11.23,11.45,2631775,NAVI
2016-01-04,11.34,11.59,11.18,11.5,7240739,NAVI
2016-01-05,11.5,11.7399,10.94,11.34,5980697,NAVI
2016-01-06,11.21,11.255,10.83,10.93,5080532,NAVI
2016-01-07,10.74,10.84,10.2,10.27,6119111,NAVI
2016-01-08,10.37,10.52,10.03,10.18,7169790,NAVI
2016-01-11,10.21,10.275,9.8,10.0,5127842,NAVI
2016-01-12,10.15,10.28,9.81,10.01,4644422,NAVI
2016-01-13,10.07,10.2025,9.42,9.42,5927814,NAVI
2016-01-14,9.44,9.51,9.04,9.4,5327653,NAVI
2016-01-15,9.13,9.31,8.9031,9.0,6395720,NAVI
2016-01-19,8.95,9.15,8.74,8.76,5302614,NAVI
2016-01-20,8.58,9.08,8.2904,8.97,7800069,NAVI
2016-01-21,9.08,9.44,9.0,9.16,4435725,NAVI
2016-01-22,9.34,9.589,9.08,9.24,5801973,NAVI
2016-01-25,9.2,9.24,8.82,8.87,5801317,NAVI
2016-01-26,8.9,9.49,8.87,9.45,3971165,NAVI
2016-01-27,9.08,9.98,9.07,9.47,7304017,NAVI
2016-01-28,9.57,9.82,9.0,9.03,5005175,NAVI
2016-01-29,9.09,9.61,9.06,9.56,5873461,NAVI
2016-02-01,9.51,9.595,9.18,9.31,4179555,NAVI
2016-02-02,9.15,9.2623,8.75,8.76,4552859,NAVI
2016-02-03,8.8,9.24,8.385,9.18,3704382,NAVI
2016-02-04,9.12,9.73,8.9901,9.54,3440585,NAVI
2016-02-05,9.52,9.67,9.375,9.51,3490502,NAVI
2016-02-08,9.28,9.29,8.68,8.94,3613128,NAVI
2016-02-09,8.88,8.89,8.42,8.5,10189497,NAVI
2016-02-10,8.62,8.7,8.44,8.55,5344285,NAVI
2016-02-11,8.38,8.54,8.2,8.41,3718273,NAVI
2016-02-12,8.49,9.15,8.48,9.13,4381672,NAVI
2016-02-16,9.19,9.68,9.14,9.66,3381904,NAVI
2016-02-17,9.73,10.32,9.6975,9.91,4335309,NAVI
2016-02-18,9.92,10.18,9.76,10.13,3029454,NAVI
2016-02-19,10.11,10.11,9.73,9.92,2503374,NAVI
2016-02-22,10.13,10.38,10.1,10.36,2575112,NAVI
2016-02-23,10.29,10.49,10.12,10.24,2903474,NAVI
2016-02-24,10.01,10.3585,9.67,10.29,2762660,NAVI
2016-02-25,10.29,10.72,10.1,10.66,3027632,NAVI
2016-02-26,10.73,10.99,10.55,10.59,3253318,NAVI
2016-02-29,10.63,11.06,10.56,10.83,4662254,NAVI
2016-03-01,10.89,11.25,10.66,10.94,5382742,NAVI
2016-03-02,10.84,10.9,10.4,10.89,3759957,NAVI
2016-03-03,10.86,11.39,10.81,11.27,3145222,NAVI
2016-03-04,11.13,11.65,11.13,11.4,3683965,NAVI
2016-03-07,11.35,11.465,11.1676,11.39,4002823,NAVI
2016-03-08,11.3,11.36,10.94,11.1,3665555,NAVI
2016-03-09,11.19,11.39,11.05,11.2,2781080,NAVI
2016-03-10,11.28,11.75,11.28,11.66,5461037,NAVI
2016-03-11,11.74,12.0,11.64,11.97,3278426,NAVI
2016-03-14,12.0,12.195,11.675,11.71,5542551,NAVI
2016-03-15,11.75,11.75,11.11,11.54,5592615,NAVI
2016-03-16,11.44,11.92,11.44,11.68,3423307,NAVI
2016-03-17,11.68,12.085,11.56,11.94,3678337,NAVI
2016-03-18,12.06,12.4901,11.92,12.42,9364086,NAVI
2016-03-21,12.34,12.5965,12.265,12.42,2819653,NAVI
2016-03-22,12.29,12.4974,12.12,12.37,2955488,NAVI
2016-03-23,12.31,12.37,11.89,11.89,2640645,NAVI
2016-03-24,11.82,11.99,11.65,11.96,2132138,NAVI
2016-03-28,12.04,12.19,11.705,11.81,2278106,NAVI
2016-03-29,11.78,11.985,11.51,11.91,3257777,NAVI
2016-03-30,11.93,12.17,11.73,11.97,4705301,NAVI
2016-03-31,11.97,12.18,11.91,11.97,3852253,NAVI
2016-04-01,11.85,11.87,11.43,11.65,4524542,NAVI
2016-04-04,11.62,11.9,11.53,11.68,2629152,NAVI
2016-04-05,11.59,11.69,11.405,11.44,4037339,NAVI
2016-04-06,11.41,11.69,11.095,11.61,2990622,NAVI
2016-04-07,11.5,11.76,11.32,11.6,5037357,NAVI
2016-04-08,11.75,12.08,11.66,11.82,3143488,NAVI
2016-04-11,11.89,12.39,11.86,12.15,3575639,NAVI
2016-04-12,12.23,12.48,12.15,12.42,5170243,NAVI
2016-04-13,12.51,12.85,12.44,12.7,4035334,NAVI
2016-04-14,12.67,12.85,12.531,12.68,2117338,NAVI
2016-04-15,12.68,12.86,12.6,12.71,2251766,NAVI
2016-04-18,12.6,12.92,12.51,12.79,2271576,NAVI
2016-04-19,12.88,13.32,12.86,12.95,4949204,NAVI
2016-04-20,12.74,13.3,12.4,13.25,3982992,NAVI
2016-04-21,13.27,13.66,13.2215,13.27,3332251,NAVI
2016-04-22,13.29,13.795,13.29,13.68,4659746,NAVI
2016-04-25,13.65,13.6689,13.2,13.45,2606503,NAVI
2016-04-26,13.54,13.7,13.44,13.66,2320590,NAVI
2016-04-27,13.68,13.995,13.68,13.96,3459901,NAVI
2016-04-28,13.81,13.9897,13.455,13.48,3602451,NAVI
2016-04-29,13.46,13.69,13.32,13.67,4678677,NAVI
2016-05-02,13.75,13.87,13.44,13.65,2607045,NAVI
2016-05-03,13.44,13.46,13.02,13.15,3711575,NAVI
2016-05-04,13.0,13.2201,12.85,12.96,3581567,NAVI
2016-05-05,13.07,13.26,12.91,13.09,3715042,NAVI
2016-05-06,12.99,13.36,12.97,13.12,3578308,NAVI
2016-05-09,13.05,13.29,13.0,13.17,2272854,NAVI
2016-05-10,13.23,13.345,13.08,13.24,2283215,NAVI
2016-05-11,13.2,13.26,12.75,12.75,5722636,NAVI
2016-05-12,12.86,13.03,12.41,12.49,3871652,NAVI
2016-05-13,12.45,12.62,12.17,12.31,2462910,NAVI
2016-05-16,12.4,12.63,12.35,12.5,2595460,NAVI
2016-05-17,12.45,12.805,12.45,12.59,2275464,NAVI
2016-05-18,12.5,12.89,12.5,12.75,3606608,NAVI
2016-05-19,12.64,12.83,12.345,12.42,3178728,NAVI
2016-05-20,12.48,12.795,12.48,12.69,3146637,NAVI
2016-05-23,12.62,12.88,12.58,12.72,2067068,NAVI
2016-05-24,12.81,13.0,12.77,12.98,2358371,NAVI
2016-05-25,13.08,13.385,13.0,13.33,1914555,NAVI
2016-05-26,13.4,13.49,13.29,13.35,2268576,NAVI
2016-05-27,13.34,13.6,13.28,13.48,2356340,NAVI
2016-05-31,13.51,13.82,13.49,13.71,5073969,NAVI
2016-06-01,13.39,13.65,13.23,13.59,3281317,NAVI
2016-06-02,13.55,13.66,13.35,13.63,2502845,NAVI
2016-06-03,13.57,13.61,13.05,13.26,2391488,NAVI
2016-06-06,13.28,13.66,13.25,13.58,2431768,NAVI
2016-06-07,13.58,13.67,13.285,13.42,2175294,NAVI
2016-06-08,13.46,13.62,13.4,13.44,1440402,NAVI
2016-06-09,13.31,13.36,13.1,13.21,1800884,NAVI
2016-06-10,13.01,13.1,12.84,12.95,2156997,NAVI
2016-06-13,12.89,13.01,12.75,12.75,3002754,NAVI
2016-06-14,12.69,12.82,12.14,12.15,3921622,NAVI
2016-06-15,12.17,12.43,12.05,12.22,3411901,NAVI
2016-06-16,12.15,12.15,11.87,12.06,2873718,NAVI
2016-06-17,12.08,12.2,11.98,12.12,5179879,NAVI
2016-06-20,12.37,12.46,12.2,12.26,1747230,NAVI
2016-06-21,12.29,12.39,12.15,12.24,2467756,NAVI
2016-06-22,12.23,12.37,12.04,12.07,2002785,NAVI
2016-06-23,12.3,12.49,12.3,12.35,4183989,NAVI
2016-06-24,11.69,11.98,11.49,11.67,6588952,NAVI
2016-06-27,11.5,11.555,11.01,11.01,2597289,NAVI
2016-06-28,11.22,11.48,11.22,11.42,2828748,NAVI
2016-06-29,11.59,11.73,11.44,11.7,2752592,NAVI
2016-06-30,11.78,11.96,11.45,11.95,2469700,NAVI
2016-07-01,11.94,12.36,11.92,12.3,3072625,NAVI
2016-07-05,12.17,12.3,11.59,11.79,2780514,NAVI
2016-07-06,11.71,11.83,11.53,11.81,2412984,NAVI
2016-07-07,11.8,12.3,11.75,12.15,2219590,NAVI
2016-07-08,12.35,12.73,12.24,12.69,2544745,NAVI
2016-07-11,12.82,13.16,12.8,13.11,2471251,NAVI
2016-07-12,13.3,13.85,13.245,13.64,3686876,NAVI
2016-07-13,13.73,13.73,13.42,13.62,3347568,NAVI
2016-07-14,13.86,13.96,13.625,13.74,1973743,NAVI
2016-07-15,13.81,13.91,13.69,13.86,2127353,NAVI
2016-07-18,13.82,14.0,13.82,13.88,2226544,NAVI
2016-07-19,13.86,13.95,13.7,13.77,3257084,NAVI
2016-07-20,14.0,14.47,13.8,14.37,4707967,NAVI
2016-07-21,14.22,14.48,14.1,14.29,3264066,NAVI
2016-07-22,14.32,14.43,14.23,14.4,2451522,NAVI
2016-07-25,14.38,14.4,14.14,14.17,2822674,NAVI
2016-07-26,14.18,14.405,14.1,14.22,2603814,NAVI
2016-07-27,14.27,14.47,14.03,14.11,3611285,NAVI
2016-07-28,14.11,14.23,13.97,14.09,2050435,NAVI
2016-07-29,14.0,14.22,13.895,14.2,3095884,NAVI
2016-08-01,14.17,14.26,13.975,13.99,1662526,NAVI
2016-08-02,13.98,14.11,13.52,13.54,3129235,NAVI
2016-08-03,13.54,13.84,13.53,13.83,3171850,NAVI
2016-08-04,13.8,14.31,13.8,14.24,3160416,NAVI
2016-08-05,14.37,14.59,14.34,14.53,3775468,NAVI
2016-08-08,14.57,14.65,14.3,14.36,2848218,NAVI
2016-08-09,14.39,14.5,14.19,14.21,2324261,NAVI
2016-08-10,14.21,14.22,13.55,13.61,3735080,NAVI
2016-08-11,13.7,13.818,13.59,13.64,2456235,NAVI
2016-08-12,13.61,13.62,13.32,13.49,2496545,NAVI
2016-08-15,13.57,13.84,13.49,13.82,1824649,NAVI
2016-08-16,13.72,13.96,13.572,13.91,2510052,NAVI
2016-08-17,13.98,14.62,13.89,14.54,5110888,NAVI
2016-08-18,14.57,14.655,14.41,14.56,2712886,NAVI
2016-08-19,14.47,14.52,14.14,14.15,1999023,NAVI
2016-08-22,14.12,14.38,14.03,14.37,1861075,NAVI
2016-08-23,14.46,14.61,14.46,14.51,1669191,NAVI
2016-08-24,14.49,14.67,14.31,14.35,2138726,NAVI
2016-08-25,14.36,14.42,14.25,14.35,1859472,NAVI
2016-08-26,14.42,14.59,14.13,14.25,1699207,NAVI
2016-08-29,14.23,14.39,14.17,14.17,2325821,NAVI
2016-08-30,14.17,14.46,14.17,14.41,2325313,NAVI
2016-08-31,14.25,14.52,14.11,14.38,5094399,NAVI
2016-09-01,14.44,14.54,14.14,14.38,2025831,NAVI
2016-09-02,14.45,14.53,14.14,14.48,1661593,NAVI
2016-09-06,14.49,14.64,14.22,14.38,2164849,NAVI
2016-09-07,14.34,14.74,14.28,14.7,2755573,NAVI
2016-09-08,14.72,14.82,14.66,14.68,2310387,NAVI
2016-09-09,14.61,14.7,14.23,14.23,2212238,NAVI
2016-09-12,14.09,14.52,13.93,14.4,3810539,NAVI
2016-09-13,14.19,14.24,13.66,13.8,3412299,NAVI
2016-09-14,13.78,13.87,13.42,13.56,3855704,NAVI
2016-09-15,13.56,13.97,13.49,13.83,2727145,NAVI
2016-09-16,13.66,13.76,13.46,13.58,5876480,NAVI
2016-09-19,13.73,13.98,13.63,13.77,3272534,NAVI
2016-09-20,13.88,13.97,13.78,13.79,2158606,NAVI
2016-09-21,13.86,13.9,13.14,13.28,6325767,NAVI
2016-09-22,13.37,13.79,13.31,13.72,3868438,NAVI
2016-09-23,13.7,14.01,13.68,13.88,3407947,NAVI
2016-09-26,13.88,13.9,13.73,13.88,2431891,NAVI
2016-09-27,13.94,14.56,13.9016,14.49,4190848,NAVI
2016-09-28,14.52,14.635,14.29,14.56,2323470,NAVI
2016-09-29,14.55,14.66,14.16,14.31,3676052,NAVI
2016-09-30,14.41,14.68,14.12,14.47,3148317,NAVI
2016-10-03,14.37,14.49,14.22,14.33,3433945,NAVI
2016-10-04,14.35,14.7,14.31,14.64,2983655,NAVI
2016-10-05,14.73,14.92,14.64,14.78,3584692,NAVI
2016-10-06,14.75,14.825,14.555,14.71,2396336,NAVI
2016-10-07,14.72,14.755,14.54,14.56,2299549,NAVI
2016-10-10,14.69,14.79,14.33,14.37,3804030,NAVI
2016-10-11,14.33,14.44,14.03,14.11,3863524,NAVI
2016-10-12,14.13,14.26,14.0925,14.11,2550512,NAVI
2016-10-13,13.97,14.02,13.78,13.9,2496345,NAVI
2016-10-14,14.04,14.16,13.83,13.91,2940383,NAVI
2016-10-17,13.87,13.97,13.53,13.565,4251376,NAVI
2016-10-18,13.74,13.9394,13.4,13.61,3688266,NAVI
2016-10-19,14.0,14.23,13.27,13.45,6421448,NAVI
2016-10-20,13.35,13.63,13.14,13.21,3806382,NAVI
2016-10-21,13.15,13.27,13.02,13.03,3928586,NAVI
2016-10-24,13.1,13.34,13.1,13.19,2562102,NAVI
2016-10-25,13.11,13.275,13.01,13.15,2393521,NAVI
2016-10-26,13.08,13.25,13.01,13.14,2320599,NAVI
2016-10-27,13.19,13.205,12.83,12.83,2780406,NAVI
2016-10-28,12.87,13.15,12.83,12.9,2686725,NAVI
2016-10-31,12.92,13.02,12.66,12.78,3588833,NAVI
2016-11-01,12.87,13.07,12.77,13.03,4470210,NAVI
2016-11-02,13.03,13.33,12.94,13.27,4796953,NAVI
2016-11-03,13.28,13.56,13.15,13.23,3617206,NAVI
2016-11-04,13.28,13.64,13.19,13.32,3326085,NAVI
2016-11-07,13.63,13.79,13.47,13.56,3548791,NAVI
2016-11-08,13.39,13.685,13.32,13.46,3194291,NAVI
2016-11-09,14.745,16.23,14.54,15.77,12704626,NAVI
2016-11-10,16.02,16.9,16.01,16.84,8050258,NAVI
2016-11-11,16.76,17.08,16.6,17.05,5018156,NAVI
2016-11-14,17.13,17.62,17.1,17.59,5609703,NAVI
2016-11-15,17.35,17.48,16.71,17.42,5022592,NAVI
2016-11-16,17.26,17.77,17.01,17.69,3041723,NAVI
2016-11-17,17.73,17.78,17.52,17.69,3668427,NAVI
2016-11-18,17.74,17.75,17.55,17.62,2914906,NAVI
2016-11-21,17.74,17.86,17.6,17.72,2553045,NAVI
2016-11-22,17.81,17.95,17.3997,17.44,4354474,NAVI
2016-11-23,17.52,17.91,17.4462,17.85,2853858,NAVI
2016-11-25,17.86,17.88,17.46,17.65,1125079,NAVI
2016-11-28,17.56,17.71,17.235,17.49,2307344,NAVI
2016-11-29,17.51,17.73,17.17,17.19,2882134,NAVI
2016-11-30,17.27,17.43,17.105,17.23,3971186,NAVI
2016-12-01,17.35,17.54,16.8603,16.93,3817179,NAVI
2016-12-02,16.93,17.08,16.61,16.66,2505067,NAVI
2016-12-05,16.85,17.05,16.69,17.0,2593252,NAVI
2016-12-06,16.97,17.16,16.67,17.03,3161538,NAVI
2016-12-07,17.01,17.48,16.86,17.28,3364494,NAVI
2016-12-08,17.1,17.32,16.625,17.09,3950439,NAVI
2016-12-09,17.2,17.43,16.99,17.31,2843038,NAVI
2016-12-12,17.31,17.31,16.524,16.7,3090449,NAVI
2016-12-13,16.85,16.94,16.3125,16.36,2954276,NAVI
2016-12-14,16.32,16.76,16.12,16.37,3237775,NAVI
2016-12-15,16.42,16.975,16.28,16.8,3628238,NAVI
2016-12-16,16.74,16.89,16.25,16.37,10807455,NAVI
2016-12-19,16.44,16.74,16.44,16.69,2765213,NAVI
2016-12-20,16.76,16.8,16.55,16.73,2636000,NAVI
2016-12-21,16.75,16.82,16.62,16.69,1293742,NAVI
2016-12-22,16.68,16.72,16.43,16.63,6470097,NAVI
2016-12-23,16.58,16.71,16.48,16.66,990467,NAVI
2016-12-27,16.67,16.8,16.54,16.68,1050134,NAVI
2016-12-28,16.69,16.69,16.34,16.45,1397026,NAVI
2016-12-29,16.44,16.68,16.275,16.38,1010932,NAVI
2016-12-30,16.41,16.54,16.25,16.43,1552954,NAVI
2017-01-03,16.64,16.9,16.36,16.62,2919904,NAVI
2017-01-04,16.33,16.84,16.33,16.83,2787088,NAVI
2017-01-05,16.8,16.95,16.44,16.52,1972358,NAVI
2017-01-06,16.68,16.945,16.56,16.81,2240235,NAVI
2017-01-09,16.75,16.785,16.42,16.5,1894192,NAVI
2017-01-10,16.61,16.92,16.5,16.82,2685363,NAVI
2017-01-11,16.8,16.86,16.63,16.85,2505918,NAVI
2017-01-12,16.77,16.81,16.29,16.55,2154039,NAVI
2017-01-13,16.64,17.05,16.56,16.85,2185556,NAVI
2017-01-17,16.58,16.605,15.675,15.77,3640574,NAVI
2017-01-18,15.78,16.07,15.06,16.05,6852830,NAVI
2017-01-19,15.76,15.92,15.56,15.86,2760958,NAVI
2017-01-20,15.94,16.26,15.77,15.96,3225040,NAVI
2017-01-23,15.93,16.16,15.7,15.91,1945434,NAVI
2017-01-24,16.0,16.29,15.85,16.21,2843384,NAVI
2017-01-25,15.19,15.785,15.11,15.72,4151560,NAVI
2017-01-26,15.5,15.5,15.2,15.29,2985732,NAVI
2017-01-27,15.25,15.32,15.12,15.21,2174975,NAVI
2017-01-30,15.04,15.13,14.76,15.11,2015990,NAVI
2017-01-31,15.07,15.28,14.76,15.04,3265109,NAVI
2017-02-01,15.17,15.39,14.94,15.0,3864146,NAVI
2017-02-02,14.94,15.24,14.9,15.11,2629687,NAVI
2017-02-03,15.22,15.505,15.13,15.49,2813693,NAVI
2017-02-06,15.39,15.61,15.29,15.48,1964816,NAVI
2017-02-07,15.48,15.55,15.21,15.33,1869596,NAVI
2017-02-08,15.26,15.35,15.08,15.29,1688086,NAVI
2017-02-09,15.38,15.51,15.24,15.39,2593698,NAVI
2017-02-10,15.47,15.66,15.39,15.58,1474551,NAVI
2017-02-13,15.67,15.84,15.57,15.66,1830247,NAVI
2017-02-14,15.53,15.86,15.52,15.79,1740174,NAVI
2017-02-15,15.71,15.8439,15.535,15.69,2188406,NAVI
2017-02-16,15.66,15.76,15.44,15.49,1780703,NAVI
2017-02-17,15.43,15.5,15.02,15.45,1852792,NAVI
2017-02-21,15.45,15.76,15.4,15.46,2068295,NAVI
2017-02-22,15.37,15.6,15.32,15.51,1577978,NAVI
2017-02-23,15.54,15.7,15.27,15.47,1439472,NAVI
2017-02-24,15.25,15.505,15.12,15.38,1554738,NAVI
2017-02-27,15.38,15.62,15.35,15.57,1326784,NAVI
2017-02-28,15.55,15.57,15.18,15.41,3356923,NAVI
2017-03-01,15.44,15.82,15.22,15.34,2611281,NAVI
2017-03-02,15.3,15.3529,14.93,14.93,2710515,NAVI
2017-03-03,15.02,15.1,14.75,14.905,3047290,NAVI
2017-03-06,14.72,14.85,14.36,14.6,2595402,NAVI
2017-03-07,14.64,14.83,14.51,14.54,2810865,NAVI
2017-03-08,14.56,14.795,14.43,14.51,2693421,NAVI
2017-03-09,14.55,14.695,14.36,14.46,2071331,NAVI
2017-03-10,14.53,14.66,14.355,14.52,1870181,NAVI
2017-03-13,14.55,14.61,14.44,14.51,1511270,NAVI
2017-03-14,14.4,14.5,14.14,14.46,1891064,NAVI
2017-03-15,14.52,14.75,14.49,14.66,1742131,NAVI
2017-03-16,14.78,14.84,14.52,14.64,3089738,NAVI
2017-03-17,14.69,15.02,14.615,14.99,6747233,NAVI
2017-03-20,14.93,14.99,14.67,14.71,2185037,NAVI
2017-03-21,14.78,14.78,14.05,14.06,2911922,NAVI
2017-03-22,13.98,14.06,13.77,13.92,3718998,NAVI
2017-03-23,13.96,14.195,13.87,14.03,2867102,NAVI
2017-03-24,14.02,14.11,13.87,13.99,1768150,NAVI
2017-03-27,13.79,14.02,13.67,14.0,2008801,NAVI
2017-03-28,13.96,14.62,13.75,14.5,2181553,NAVI
2017-03-29,14.49,14.655,14.4,14.52,1524064,NAVI
2017-03-30,14.53,14.93,14.38,14.87,1527840,NAVI
2017-03-31,14.82,14.92,14.73,14.76,1961380,NAVI
2017-04-03,14.83,14.92,14.54,14.75,2609724,NAVI
2017-04-04,14.67,14.825,14.54,14.73,2203684,NAVI
2017-04-05,14.85,14.97,14.41,14.43,2970491,NAVI
2017-04-06,14.44,14.72,14.36,14.62,2256420,NAVI
2017-04-07,14.56,14.79,14.46,14.68,1934475,NAVI
2017-04-10,14.73,14.89,14.585,14.63,1925223,NAVI
2017-04-11,14.52,14.9,14.46,14.89,1593783,NAVI
2017-04-12,14.88,14.925,14.575,14.67,2401227,NAVI
2017-04-13,14.6,14.95,14.6,14.68,2313212,NAVI
2017-04-17,14.71,14.96,14.61,14.93,1637159,NAVI
2017-04-18,14.81,15.12,14.78,15.05,3190483,NAVI
2017-04-19,15.1,15.19,14.15,15.11,4949255,NAVI
2017-04-20,15.13,16.13,15.09,16.01,4143710,NAVI
2017-04-21,16.0,16.39,15.77,15.78,4301615,NAVI
2017-04-24,16.16,16.24,15.76,15.76,3788630,NAVI
2017-04-25,15.88,15.98,15.8,15.87,2038376,NAVI
2017-04-26,15.92,16.05,15.73,15.86,1809390,NAVI
2017-04-27,15.86,15.96,15.53,15.54,2348027,NAVI
2017-04-28,15.51,15.51,15.115,15.2,2792695,NAVI
2017-05-01,15.23,15.48,15.205,15.45,3756422,NAVI
2017-05-02,15.46,15.51,15.27,15.41,2536016,NAVI
2017-05-03,15.34,15.5,15.29,15.45,1912183,NAVI
2017-05-04,15.5,15.67,15.115,15.16,1848106,NAVI
2017-05-05,15.18,15.285,14.97,14.98,1833508,NAVI
2017-05-08,15.02,15.09,14.68,14.74,1915219,NAVI
2017-05-09,14.74,14.83,14.52,14.6,2608720,NAVI
2017-05-10,14.52,14.595,14.2,14.47,2887942,NAVI
2017-05-11,14.4,14.47,14.16,14.35,2736956,NAVI
2017-05-12,14.3,14.32,13.96,14.0,1889499,NAVI
2017-05-15,14.01,14.4,14.0,14.4,2840234,NAVI
2017-05-16,14.4,14.5,14.31,14.42,2353627,NAVI
2017-05-17,14.12,14.19,13.61,13.64,2528343,NAVI
2017-05-18,13.62,13.82,13.36,13.71,2467450,NAVI
2017-05-19,13.73,14.14,13.655,13.94,1913526,NAVI
2017-05-22,14.06,14.13,13.92,14.07,1688085,NAVI
2017-05-23,14.05,14.34,13.97,14.24,3004134,NAVI
2017-05-24,14.29,14.42,14.18,14.41,2456718,NAVI
2017-05-25,14.4,14.6,14.31,14.39,2464977,NAVI
2017-05-26,14.33,14.555,14.27,14.48,1803581,NAVI
2017-05-30,14.38,14.77,14.34,14.68,3536500,NAVI
2017-05-31,14.6,14.6,14.06,14.43,5220273,NAVI
2017-06-01,14.48,14.645,14.3,14.63,2537917,NAVI
2017-06-02,14.61,14.62,14.2,14.22,3431589,NAVI
2017-06-05,14.21,14.39,14.09,14.27,2003106,NAVI
2017-06-06,14.14,14.455,14.02,14.43,2092451,NAVI
2017-06-07,14.52,14.7,14.46,14.63,2704382,NAVI
2017-06-08,14.6,15.06,14.52,14.91,3129469,NAVI
2017-06-09,14.96,15.39,14.96,15.26,2689884,NAVI
2017-06-12,15.23,15.67,15.21,15.48,3164130,NAVI
2017-06-13,15.5,15.65,15.33,15.57,2689488,NAVI
2017-06-14,15.48,15.695,15.26,15.65,1921556,NAVI
2017-06-15,15.54,15.97,15.54,15.85,1989308,NAVI
2017-06-16,15.57,15.86,15.43,15.525,7499649,NAVI
2017-06-19,15.62,16.525,15.405,16.43,4101271,NAVI
2017-06-20,16.39,16.57,16.27,16.44,3096410,NAVI
2017-06-21,16.4,16.43,15.78,15.98,3294706,NAVI
2017-06-22,15.97,16.02,15.72,15.87,2330617,NAVI
2017-06-23,15.95,16.165,15.82,15.96,3278486,NAVI
2017-06-26,16.05,16.43,15.99,16.29,1930354,NAVI
2017-06-27,16.33,16.56,16.3,16.49,2000069,NAVI
2017-06-28,16.59,16.71,16.41,16.65,2583497,NAVI
2017-06-29,16.75,16.97,16.46,16.64,1967763,NAVI
2017-06-30,16.72,16.8,16.59,16.65,2313677,NAVI
2017-07-03,16.8,16.93,16.65,16.81,1557748,NAVI
2017-07-05,16.82,16.89,16.46,16.68,3164605,NAVI
2017-07-06,16.62,16.7,16.035,16.05,4329252,NAVI
2017-07-07,16.13,16.25,15.95,16.18,2868555,NAVI
2017-07-10,16.19,16.53,16.05,16.39,2297732,NAVI
2017-07-11,16.35,16.4,16.16,16.32,1293392,NAVI
2017-07-12,16.34,16.665,16.29,16.57,1365244,NAVI
2017-07-13,16.6,16.72,16.29,16.63,1836068,NAVI
2017-07-14,16.5,16.685,16.37,16.57,1199666,NAVI
2017-07-17,16.52,16.68,16.4,16.49,1882670,NAVI
2017-07-18,16.43,16.48,16.242,16.4,2104417,NAVI
2017-07-19,16.92,16.92,15.27,15.29,4403694,NAVI
2017-07-20,15.2,15.29,14.89,14.93,3467698,NAVI
2017-07-21,14.94,15.09,14.8,14.95,2394169,NAVI
2017-07-24,14.9,15.07,14.82,14.86,1815929,NAVI
2017-07-25,14.96,15.235,14.84,15.0,2814894,NAVI
2017-07-26,14.95,14.99,14.61,14.65,2018285,NAVI
2017-07-27,14.63,14.73,14.46,14.59,1549952,NAVI
2017-07-28,14.59,14.735,14.56,14.68,1227775,NAVI
2017-07-31,14.73,14.955,14.69,14.75,1641807,NAVI
2017-08-01,14.75,14.95,14.7,14.85,1919376,NAVI
2017-08-02,14.79,14.88,14.32,14.32,2661391,NAVI
2017-08-03,14.31,14.59,14.195,14.22,1958582,NAVI
2017-08-04,14.29,14.4,14.09,14.27,3011441,NAVI
2017-08-07,14.295,14.68,14.295,14.55,1404896,NAVI
2017-08-08,14.5,14.665,14.365,14.48,1452619,NAVI
2017-08-09,14.34,14.41,14.08,14.15,1689518,NAVI
2017-08-10,14.04,14.15,13.69,13.7,1797912,NAVI
2017-08-11,13.77,13.91,13.56,13.68,1485345,NAVI
2017-08-14,13.78,14.1,13.78,13.93,1458982,NAVI
2017-08-15,13.98,14.06,13.79,13.81,1288606,NAVI
2017-08-16,13.9,14.15,13.88,14.0,1668555,NAVI
2017-08-17,13.93,14.05,13.635,13.64,1380710,NAVI
2017-08-18,13.6,13.71,13.54,13.6,1601157,NAVI
2017-08-21,13.57,13.64,13.36,13.51,1411362,NAVI
2017-08-22,13.57,13.7,13.51,13.66,1291576,NAVI
2017-08-23,13.54,13.81,13.44,13.63,1154134,NAVI
2017-08-24,13.69,13.74,13.6,13.62,1000600,NAVI
2017-08-25,13.67,13.79,13.63,13.63,1078369,NAVI
2017-08-28,13.67,13.72,13.51,13.6,1127756,NAVI
2017-08-29,13.38,13.64,13.38,13.52,1563277,NAVI
2017-08-30,13.38,13.455,13.25,13.28,2187136,NAVI
2017-08-31,13.39,13.39,13.17,13.2,3318181,NAVI
2017-09-01,13.25,13.8,13.25,13.75,3378894,NAVI
2017-09-05,13.86,13.96,13.62,13.84,2920506,NAVI
2017-09-06,13.91,14.205,13.76,13.8,3065986,NAVI
2017-09-07,13.78,13.8,13.09,13.14,3294574,NAVI
2017-09-08,13.36,13.91,13.27,13.51,4252763,NAVI
2017-09-11,13.61,14.21,13.61,14.13,3198552,NAVI
2017-09-12,14.14,14.57,14.04,14.42,2488113,NAVI
2017-09-13,14.41,14.58,14.36,14.44,2254323,NAVI
2017-09-14,14.22,14.3514,13.76,13.78,3936829,NAVI
2017-09-15,13.75,13.94,13.55,13.94,7229747,NAVI
2017-09-18,14.03,14.16,13.84,13.96,3333387,NAVI
2017-09-19,13.95,14.12,13.87,14.07,1803990,NAVI
2017-09-20,14.05,14.15,13.8,14.06,2275454,NAVI
2017-09-21,14.08,14.13,13.76,14.03,2657984,NAVI
2017-09-22,14.02,14.8,14.0,14.78,2810096,NAVI
2017-09-25,14.78,14.97,14.64,14.82,2041400,NAVI
2017-09-26,14.86,15.22,14.7,15.18,2797273,NAVI
2017-09-27,15.25,15.605,15.09,15.53,2746053,NAVI
2017-09-28,15.56,15.61,14.885,14.92,3877363,NAVI
2017-09-29,14.95,15.22,14.89,15.02,2675473,NAVI
2017-10-02,15.01,15.02,14.69,14.9,4943918,NAVI
2017-10-03,14.97,15.1,14.91,14.96,1694893,NAVI
2017-10-04,14.96,14.97,14.65,14.7,2076829,NAVI
2017-10-05,13.86,13.94,12.5537,12.605,15151923,NAVI
2017-10-06,12.61,12.78,12.5101,12.6,5211023,NAVI
2017-10-09,12.71,12.71,12.09,12.22,4379532,NAVI
2017-10-10,12.28,12.53,12.24,12.47,4037632,NAVI
2017-10-11,12.43,12.47,11.71,11.79,6283980,NAVI
2017-10-12,11.76,11.98,11.67,11.8,6118670,NAVI
2017-10-13,11.77,11.88,11.481,11.62,3939337,NAVI
2017-10-16,11.58,11.76,11.51,11.73,3977978,NAVI
2017-10-17,11.96,12.285,11.71,12.2,8466419,NAVI
2017-10-18,12.38,12.45,11.93,11.98,5183932,NAVI
2017-10-19,11.93,12.4,11.85,12.31,3784631,NAVI
2017-10-20,12.46,12.51,12.25,12.36,4260154,NAVI
2017-10-23,12.34,12.43,12.14,12.18,2741710,NAVI
2017-10-24,12.25,12.25,12.06,12.1,2975829,NAVI
2017-10-25,12.36,12.37,11.54,11.79,6657077,NAVI
2017-10-26,11.84,12.18,11.8,11.95,5395771,NAVI
2017-10-27,11.88,12.02,11.71,11.85,3526673,NAVI
2017-10-30,11.81,12.09,11.71,11.83,5152844,NAVI
2017-10-31,11.85,12.5,11.81,12.46,5168949,NAVI
2017-11-01,12.46,12.665,12.06,12.1,5353907,NAVI
2017-11-02,12.11,12.42,11.91,12.36,6609544,NAVI
2017-11-03,12.33,12.42,12.09,12.22,3923152,NAVI
2017-11-06,12.17,12.59,12.105,12.38,3132571,NAVI
2017-11-07,12.35,12.415,12.07,12.09,2511912,NAVI
2017-11-08,12.11,12.35,11.88,12.05,2538014,NAVI
2017-11-09,11.96,12.33,11.91,12.14,2526027,NAVI
2017-11-10,12.1,12.28,12.045,12.21,2371858,NAVI
2017-11-13,12.16,12.17,11.84,12.08,2585769,NAVI
2017-11-14,12.01,12.43,11.865,12.35,5162761,NAVI
2017-11-15,12.19,12.67,11.94,12.61,5210576,NAVI
2017-11-16,12.62,12.95,12.4,12.76,4847580,NAVI
2017-11-17,12.55,12.84,12.43,12.49,4874705,NAVI
2017-11-20,12.5,12.83,12.43,12.82,3530291,NAVI
2017-11-21,12.85,12.9,12.325,12.59,3921628,NAVI
2017-11-22,12.62,12.73,12.39,12.45,2174615,NAVI
2017-11-24,12.49,12.54,12.28,12.34,1252754,NAVI
2017-11-27,12.35,12.35,11.95,11.98,3549889,NAVI
2017-11-28,11.94,12.5,11.86,12.46,3668912,NAVI
2017-11-29,12.16,12.88,11.88,12.83,5452160,NAVI
2017-11-30,12.69,12.83,12.36,12.61,20582374,NAVI
2017-12-01,12.65,13.1,12.41,13.01,5356670,NAVI
2017-12-04,13.25,13.37,13.06,13.27,5168194,NAVI
2017-12-05,13.3,13.42,13.03,13.13,3389881,NAVI
2017-12-06,13.16,13.175,12.825,12.91,2958038,NAVI
2017-12-07,12.88,13.02,12.67,12.73,5089044,NAVI
2017-12-08,12.82,12.87,12.19,12.76,5990792,NAVI
2017-12-11,12.83,12.94,12.6,12.76,4837535,NAVI
2017-12-12,12.8,13.21,12.77,12.96,4229062,NAVI
2017-12-13,12.94,13.305,12.9,12.94,6669738,NAVI
2017-12-14,12.91,13.14,12.58,12.62,5138310,NAVI
2017-12-15,12.64,13.27,12.56,13.2,12664132,NAVI
2017-12-18,13.34,13.53,13.21,13.27,4178957,NAVI
2017-12-19,13.31,13.38,13.13,13.13,3371079,NAVI
2017-12-20,13.2,13.22,13.0,13.09,2911615,NAVI
2017-12-21,13.16,13.285,13.07,13.12,2370435,NAVI
2017-12-22,13.27,13.38,13.16,13.35,2534449,NAVI
2017-12-26,13.38,13.6401,13.35,13.46,1736776,NAVI
2017-12-27,13.46,13.58,13.16,13.21,1750169,NAVI
2017-12-28,13.23,13.4,13.1435,13.37,1342976,NAVI
2017-12-29,13.4,13.515,13.27,13.32,1856628,NAVI
2018-01-02,13.45,13.77,13.34,13.63,3568542,NAVI
2018-01-03,13.57,13.79,13.55,13.78,2737030,NAVI
2018-01-04,13.86,14.03,13.805,13.94,2975772,NAVI
2018-01-05,14.0,14.03,13.82,14.01,2063354,NAVI
2018-01-08,13.97,13.98,13.48,13.69,3288875,NAVI
2018-01-09,13.64,13.71,13.48,13.52,3381703,NAVI
2018-01-10,13.61,13.78,13.54,13.68,3608310,NAVI
2018-01-11,13.74,14.06,13.73,13.97,3750945,NAVI
2018-01-12,13.71,14.03,13.66,13.88,3882819,NAVI
2018-01-16,14.0,14.13,13.73,13.75,3871301,NAVI
2018-01-17,13.83,13.9,13.62,13.71,1948073,NAVI
2018-01-18,13.67,13.81,13.3,13.35,2560906,NAVI
2018-01-19,13.31,13.61,13.31,13.6,3080308,NAVI
2018-01-22,13.62,13.6853,13.45,13.52,3511295,NAVI
2018-01-23,13.46,13.59,13.15,13.44,5346223,NAVI
2018-01-24,13.27,14.65,13.27,14.51,8550718,NAVI
2018-01-25,14.76,14.87,14.565,14.66,2932525,NAVI
2018-01-26,14.65,14.7,14.27,14.54,2207836,NAVI
2018-01-29,14.48,14.58,14.38,14.39,2152680,NAVI
2018-01-30,14.29,14.49,14.23,14.23,2890264,NAVI
2018-01-31,14.23,14.45,14.13,14.25,2617292,NAVI
2018-02-01,14.19,14.55,14.09,14.53,2643216,NAVI
2018-02-02,14.5,14.515,14.075,14.21,3150548,NAVI
2018-02-05,14.04,14.23,13.425,13.63,3943325,NAVI
2018-02-06,13.19,13.81,13.08,13.76,3963863,NAVI
2018-02-07,13.66,14.25,13.66,14.04,4277484,NAVI
2013-02-08,56.995,57.795,56.7,57.68,1980942,NBL
2013-02-11,57.475,57.51,56.075,56.375,2435286,NBL
2013-02-12,56.1,56.365,55.75,56.11,1759534,NBL
2013-02-13,56.215,56.685,56.06,56.135,1612208,NBL
2013-02-14,56.0,56.37,55.865,56.075,1665602,NBL
2013-02-15,56.155,56.23,55.54,56.01,2486740,NBL
2013-02-19,56.255,57.035,56.255,56.95,3758276,NBL
2013-02-20,57.0,57.0875,55.625,55.67,1984764,NBL
2013-02-21,55.645,55.7499,54.9325,55.03,1921446,NBL
2013-02-22,55.48,55.85,55.0949,55.795,2272632,NBL
2013-02-25,55.88,56.195,54.21,54.215,2519400,NBL
2013-02-26,54.675,54.675,53.63,54.395,1919158,NBL
2013-02-27,54.405,55.32,54.405,55.14,2195246,NBL
2013-02-28,55.245,55.82,55.005,55.415,2033054,NBL
2013-03-01,55.075,55.2075,54.505,55.02,1800620,NBL
2013-03-04,55.0,55.045,54.115,55.035,1902120,NBL
2013-03-05,55.43,55.625,54.015,54.675,4094260,NBL
2013-03-06,54.91,55.135,54.53,54.96,2311012,NBL
2013-03-07,55.025,56.275,55.02,56.175,2319684,NBL
2013-03-08,56.405,56.405,55.61,56.245,2148812,NBL
2013-03-11,56.14,56.72,55.85,56.515,1465408,NBL
2013-03-12,56.615,56.935,56.25,56.9,1414142,NBL
2013-03-13,56.805,57.25,56.67,57.155,1931552,NBL
2013-03-14,57.155,58.125,57.115,57.99,2019740,NBL
2013-03-15,57.83,58.32,57.7075,58.225,3564874,NBL
2013-03-18,57.51,58.05,57.31,57.825,2089880,NBL
2013-03-19,57.93,57.965,56.86,57.125,1592668,NBL
2013-03-20,57.45,57.825,56.705,56.985,1892958,NBL
2013-03-21,56.585,57.075,56.195,56.5,1398812,NBL
2013-03-22,56.705,57.21,56.585,57.08,1658946,NBL
2013-03-25,57.35,57.61,56.38,56.595,1142028,NBL
2013-03-26,56.865,57.9,56.865,57.8,954346,NBL
2013-03-27,57.525,57.83,57.02,57.615,786458,NBL
2013-03-28,57.705,58.225,57.3375,57.83,1680116,NBL
2013-04-01,58.175,58.355,57.295,58.0,1123742,NBL
2013-04-02,57.975,58.325,57.655,57.94,1545994,NBL
2013-04-03,58.295,58.79,57.125,57.62,2142116,NBL
2013-04-04,57.835,58.025,56.25,56.355,3610798,NBL
2013-04-05,55.485,56.03,55.195,55.785,3189696,NBL
2013-04-08,56.105,57.835,56.01,57.795,2169770,NBL
2013-04-09,57.805,58.85,57.54,58.44,1466382,NBL
2013-04-10,58.72,58.855,58.27,58.33,1912362,NBL
2013-04-11,58.895,59.24,58.21,58.98,2559456,NBL
2013-04-12,58.69,58.69,56.6375,56.77,3302360,NBL
2013-04-15,56.3,56.33,53.995,53.995,2869420,NBL
2013-04-16,54.645,55.325,53.975,54.965,2901942,NBL
2013-04-17,54.295,54.295,52.945,53.245,3027424,NBL
2013-04-18,53.44,54.15,52.62,53.805,2309756,NBL
2013-04-19,53.965,54.09,52.975,53.605,1728328,NBL
2013-04-22,53.79,54.51,53.165,54.305,1592884,NBL
2013-04-23,54.625,55.475,54.425,55.36,3009988,NBL
2013-04-24,55.575,56.755,55.435,56.31,2540702,NBL
2013-04-25,56.67,58.19,56.1,56.785,2982928,NBL
2013-04-26,56.785,56.92,55.32,55.845,2444946,NBL
2013-04-29,56.275,56.86,55.9,56.52,1763174,NBL
2013-04-30,56.405,56.8985,56.005,56.645,1889420,NBL
2013-05-01,56.305,56.305,55.06,55.455,2399810,NBL
2013-05-02,55.515,55.86,55.1,55.41,2965164,NBL
2013-05-03,55.955,56.645,55.8725,56.535,3185118,NBL
2013-05-06,56.61,57.095,56.295,57.04,1853410,NBL
2013-05-07,57.43,58.725,57.43,58.405,2694670,NBL
2013-05-08,58.405,58.74,58.005,58.715,2924522,NBL
2013-05-09,58.59,58.9,57.785,58.005,3872266,NBL
2013-05-10,57.68,57.85,57.065,57.39,2394058,NBL
2013-05-13,57.19,57.84,57.07,57.825,1951344,NBL
2013-05-14,57.75,58.835,57.75,58.805,2163032,NBL
2013-05-15,59.265,59.425,58.18,58.995,3296252,NBL
2013-05-16,58.865,59.17,58.2525,58.91,2622878,NBL
2013-05-17,59.17,60.68,59.155,60.65,3124470,NBL
2013-05-20,60.685,61.5345,60.62,61.25,2147362,NBL
2013-05-21,61.245,61.525,60.5575,60.57,1745430,NBL
2013-05-22,60.97,61.605,58.93,59.535,3984858,NBL
2013-05-23,58.655,59.405,58.035,59.375,2398140,NBL
2013-05-24,59.01,59.0825,57.81,58.69,2480022,NBL
2013-05-28,59.25,60.14,58.765,59.13,2161088,NBL
2013-05-29,58.83,59.35,58.27,59.12,915308,NBL
2013-05-30,59.43,59.64,58.46,59.1,1228779,NBL
2013-05-31,58.8,59.04,57.64,57.65,1490201,NBL
2013-06-03,57.79,58.83,57.47,57.77,1897610,NBL
2013-06-04,57.62,58.24,57.16,57.75,1992196,NBL
2013-06-05,57.42,57.61,56.7,56.75,2075223,NBL
2013-06-06,56.76,57.37,56.26,57.37,1332956,NBL
2013-06-07,57.8,58.66,57.36,58.61,1257678,NBL
2013-06-10,58.65,58.7,57.9,58.46,1056891,NBL
2013-06-11,57.71,58.3,57.17,57.76,1528841,NBL
2013-06-12,58.33,58.34,57.0,57.2,2094604,NBL
2013-06-13,57.17,58.42,56.92,58.34,1258674,NBL
2013-06-14,58.19,58.52,57.46,57.91,1144453,NBL
2013-06-17,58.4,59.78,58.4,59.7,1933070,NBL
2013-06-18,59.67,60.87,59.56,60.69,1781622,NBL
2013-06-19,60.58,61.61,60.52,60.53,1725606,NBL
2013-06-20,59.58,59.89,58.48,58.79,2310309,NBL
2013-06-21,59.17,59.74,58.38,59.44,2651979,NBL
2013-06-24,58.61,60.21,57.625,59.61,2711884,NBL
2013-06-25,60.27,60.435,59.25,59.77,2121828,NBL
2013-06-26,60.29,60.34,59.005,60.19,2021686,NBL
2013-06-27,60.9,61.77,60.71,60.88,2378642,NBL
2013-06-28,60.55,61.13,60.03,60.04,3247437,NBL
2013-07-01,60.31,60.83,59.85,59.88,2464860,NBL
2013-07-02,59.99,61.36,59.92,61.04,1692259,NBL
2013-07-03,61.04,61.69,60.792,61.63,1076957,NBL
2013-07-05,62.09,62.76,61.47,62.71,1189304,NBL
2013-07-08,62.73,62.74,62.04,62.29,2312883,NBL
2013-07-09,62.84,64.06,62.75,63.86,1716896,NBL
2013-07-10,64.14,64.5,63.57,63.75,1882102,NBL
2013-07-11,64.37,64.62,63.57,64.53,1351344,NBL
2013-07-12,64.34,64.44,63.775,64.3,1322359,NBL
2013-07-15,64.3,64.79,63.51,63.55,1567275,NBL
2013-07-16,63.74,64.0,62.76,63.07,1298926,NBL
2013-07-17,63.2,64.2,63.2,63.86,1131871,NBL
2013-07-18,64.21,65.82,64.15,65.66,1663465,NBL
2013-07-19,65.77,66.09,65.082,66.07,1476434,NBL
2013-07-22,66.01,66.3,65.65,65.97,1674368,NBL
2013-07-23,66.07,66.11,65.17,65.18,1317755,NBL
2013-07-24,65.44,65.56,64.13,64.54,1358969,NBL
2013-07-25,63.01,64.62,62.56,64.38,2109872,NBL
2013-07-26,63.93,64.26,63.2,63.43,2112007,NBL
2013-07-29,62.69,63.15,62.0,62.07,2222579,NBL
2013-07-30,62.47,62.65,61.78,62.52,1656719,NBL
2013-07-31,62.85,63.22,62.335,62.49,2011624,NBL
2013-08-01,63.16,64.515,63.15,64.32,2200213,NBL
2013-08-02,64.34,64.96,64.12,64.96,1620195,NBL
2013-08-05,64.78,65.16,64.5,64.92,1390842,NBL
2013-08-06,64.92,64.96,63.61,64.14,1433763,NBL
2013-08-07,63.85,64.04,63.23,63.76,1832859,NBL
2013-08-08,63.93,64.47,63.14,63.98,1567610,NBL
2013-08-09,64.05,64.14,63.53,63.83,838381,NBL
2013-08-12,63.5,64.0,63.2,63.42,863737,NBL
2013-08-13,63.45,63.91,62.92,63.75,984265,NBL
2013-08-14,63.69,63.87,62.97,62.98,1056767,NBL
2013-08-15,62.67,63.32,62.15,63.0,888403,NBL
2013-08-16,62.51,63.01,62.24,62.65,1528027,NBL
2013-08-19,62.68,63.1,61.78,61.81,1191123,NBL
2013-08-20,61.94,62.77,61.79,62.24,966052,NBL
2013-08-21,62.25,62.52,61.7,61.79,1015615,NBL
2013-08-22,61.92,62.75,61.7125,62.49,622737,NBL
2013-08-23,62.57,63.07,61.97,62.96,860701,NBL
2013-08-26,63.12,63.7,62.73,62.84,713521,NBL
2013-08-27,62.04,62.94,61.265,61.37,1890521,NBL
2013-08-28,61.37,62.08,61.37,61.75,2073862,NBL
2013-08-29,61.7,61.96,61.23,61.35,1349586,NBL
2013-08-30,61.51,61.84,61.0,61.43,1581358,NBL
2013-09-03,62.1,62.39,61.65,62.18,1398923,NBL
2013-09-04,62.1,62.79,61.81,62.62,1054693,NBL
2013-09-05,62.75,63.23,62.52,62.9,1045651,NBL
2013-09-06,63.1,63.82,62.63,62.91,1497416,NBL
2013-09-09,63.18,64.15,63.04,64.13,1675213,NBL
2013-09-10,64.4,65.09,63.86,65.06,2180122,NBL
2013-09-11,65.5,66.19,65.18,66.17,1918747,NBL
2013-09-12,66.14,67.26,66.1,66.75,2135784,NBL
2013-09-13,66.75,67.07,66.39,66.52,1611873,NBL
2013-09-16,67.07,67.12,65.66,65.9,1578720,NBL
2013-09-17,65.78,66.29,65.51,66.1,1244776,NBL
2013-09-18,66.1,67.96,65.82,67.77,1363235,NBL
2013-09-19,67.87,68.43,67.33,67.44,1248655,NBL
2013-09-20,67.49,67.74,66.93,67.29,1726944,NBL
2013-09-23,67.18,67.35,66.52,67.01,780508,NBL
2013-09-24,66.87,67.85,66.66,67.14,1087757,NBL
2013-09-25,67.28,67.69,66.8,67.02,1220086,NBL
2013-09-26,67.23,67.35,66.43,67.32,1348618,NBL
2013-09-27,67.12,67.3,66.54,67.01,911946,NBL
2013-09-30,66.31,67.29,66.1,67.01,1214031,NBL
2013-10-01,67.06,68.0,66.95,67.99,2085803,NBL
2013-10-02,67.63,67.99,66.79,67.83,1392277,NBL
2013-10-03,67.29,67.4,65.63,66.37,2061564,NBL
2013-10-04,66.56,67.77,66.09,67.23,1338087,NBL
2013-10-07,66.39,67.46,66.25,66.37,1277431,NBL
2013-10-08,66.41,66.9046,65.22,65.25,941773,NBL
2013-10-09,65.31,65.63,64.36,64.8,1135623,NBL
2013-10-10,65.52,66.45,65.14,66.45,1455873,NBL
2013-10-11,66.17,67.41,65.88,67.0,1054758,NBL
2013-10-14,66.52,67.43,66.26,67.4,1282721,NBL
2013-10-15,67.96,69.07,67.56,68.31,2800261,NBL
2013-10-16,68.85,70.3,68.691,70.21,1921953,NBL
2013-10-17,69.97,70.78,69.861,70.73,1640149,NBL
2013-10-18,71.24,72.6161,70.83,72.56,2246949,NBL
2013-10-21,72.3,73.09,71.915,72.36,1927792,NBL
2013-10-22,72.77,73.88,72.505,73.28,3068183,NBL
2013-10-23,72.89,73.14,70.57,71.38,2728333,NBL
2013-10-24,71.5,76.59,71.04,74.52,3838668,NBL
2013-10-25,75.66,76.6025,74.88,76.51,3423868,NBL
2013-10-28,76.39,77.0385,75.94,76.54,2335837,NBL
2013-10-29,76.57,77.33,76.5,77.13,1664629,NBL
2013-10-30,77.13,78.01,75.28,76.09,1695183,NBL
2013-10-31,76.0,76.18,74.64,74.93,2016530,NBL
2013-11-01,75.11,75.47,73.495,75.19,1788713,NBL
2013-11-04,75.65,76.92,75.53,76.13,1850658,NBL
2013-11-05,75.71,76.03,74.72,75.01,1592169,NBL
2013-11-06,75.16,75.97,74.01,74.59,1717304,NBL
2013-11-07,74.96,75.1,72.16,72.65,3689870,NBL
2013-11-08,72.7,75.69,72.7,75.6,2482214,NBL
2013-11-11,75.55,75.97,74.8763,75.21,933480,NBL
2013-11-12,75.24,75.25,73.59,73.69,1621795,NBL
2013-11-13,73.37,74.53,73.0,74.0,1852744,NBL
2013-11-14,74.07,74.38,73.48,74.2,1628009,NBL
2013-11-15,74.26,74.97,73.94,74.93,1377052,NBL
2013-11-18,75.05,75.27,72.89,73.18,2509999,NBL
2013-11-19,73.11,73.75,72.385,73.0,2050589,NBL
2013-11-20,73.48,73.84,72.49,72.85,1450694,NBL
2013-11-21,73.25,74.64,73.2,73.98,1420943,NBL
2013-11-22,74.56,74.72,73.34,73.58,1792971,NBL
2013-11-25,73.66,73.66,71.91,72.94,1383491,NBL
2013-11-26,73.0,73.68,72.3,73.18,1787777,NBL
2013-11-27,72.75,72.9599,68.58,69.87,5196303,NBL
2013-11-29,69.91,71.018,69.08,70.24,1523141,NBL
2013-12-02,70.1,70.5759,69.07,69.8,2035211,NBL
2013-12-03,69.8,70.26,69.305,69.51,3197569,NBL
2013-12-04,70.25,70.74,69.31,69.64,3142151,NBL
2013-12-05,69.0,69.85,68.79,69.04,2373146,NBL
2013-12-06,69.74,69.89,69.19,69.5,2700636,NBL
2013-12-09,69.4,69.5,67.61,68.59,3781341,NBL
2013-12-10,68.39,69.76,68.31,69.48,2432047,NBL
2013-12-11,69.42,69.67,67.9,68.16,2337346,NBL
2013-12-12,68.24,69.24,67.59,68.68,2102896,NBL
2013-12-13,68.56,68.78,67.59,68.68,2266885,NBL
2013-12-16,68.97,69.66,68.7,69.4,2027089,NBL
2013-12-17,69.87,69.88,67.57,67.61,3604073,NBL
2013-12-18,67.92,67.979,65.79,67.45,4136985,NBL
2013-12-19,66.63,68.16,66.57,67.87,2349710,NBL
2013-12-20,68.03,68.75,67.88,67.94,3057583,NBL
2013-12-23,68.5,68.83,67.51,67.62,2266261,NBL
2013-12-24,67.62,68.05,67.28,67.92,695805,NBL
2013-12-26,68.04,68.34,67.73,68.05,674397,NBL
2013-12-27,68.0,68.47,67.7,68.21,1107204,NBL
2013-12-30,68.32,68.73,67.06,67.17,1452048,NBL
2013-12-31,67.47,68.23,66.76,68.11,1624270,NBL
2014-01-02,67.86,67.95,66.1101,66.59,2281302,NBL
2014-01-03,66.76,67.302,65.87,66.14,1755197,NBL
2014-01-06,66.18,66.2,65.18,65.75,1555386,NBL
2014-01-07,66.0,66.63,65.4,65.85,2468992,NBL
2014-01-08,66.04,66.56,65.28,65.71,1957168,NBL
2014-01-09,66.39,66.86,64.43,65.35,2735723,NBL
2014-01-10,65.29,65.64,64.5,64.74,2699214,NBL
2014-01-13,64.4,64.99,63.0,63.17,2340690,NBL
2014-01-14,63.39,64.79,63.32,64.36,2240510,NBL
2014-01-15,64.26,64.8,64.18,64.45,1556370,NBL
2014-01-16,64.25,64.99,64.05,64.66,1506425,NBL
2014-01-17,64.66,64.98,63.86,63.9,1874324,NBL
2014-01-21,64.18,64.4958,63.1245,64.07,2342357,NBL
2014-01-22,64.74,65.89,64.43,65.68,2383907,NBL
2014-01-23,65.2,65.44,64.8,65.11,3224019,NBL
2014-01-24,64.67,64.7,62.8,62.97,3270510,NBL
2014-01-27,62.88,63.06,61.75,62.14,2238462,NBL
2014-01-28,62.85,63.66,62.38,63.31,2001887,NBL
2014-01-29,62.62,63.92,62.19,63.25,2593309,NBL
2014-01-30,63.54,63.7,62.86,62.98,1645435,NBL
2014-01-31,61.97,63.01,61.79,62.33,2496063,NBL
2014-02-03,62.42,63.34,61.7,61.79,2684279,NBL
2014-02-04,62.17,63.05,61.85,62.34,2753908,NBL
2014-02-05,62.38,62.5,61.1,61.19,2700700,NBL
2014-02-06,60.75,62.81,60.14,62.61,7679575,NBL
2014-02-07,63.42,66.435,63.42,66.2,6021481,NBL
2014-02-10,66.08,66.76,65.0211,66.65,4255946,NBL
2014-02-11,66.75,66.78,66.12,66.33,3814658,NBL
2014-02-12,66.68,66.8996,66.07,66.54,2005728,NBL
2014-02-13,65.77,66.97,65.6,66.45,2303085,NBL
2014-02-14,66.41,66.75,65.76,66.36,2082905,NBL
2014-02-18,66.34,66.91,66.15,66.55,2646452,NBL
2014-02-19,66.08,67.42,66.08,66.6,3994291,NBL
2014-02-20,66.2,67.415,66.09,67.12,2835606,NBL
2014-02-21,67.53,67.57,66.79,66.86,2117860,NBL
2014-02-24,67.18,70.5,67.18,69.33,3751455,NBL
2014-02-25,69.15,69.38,68.25,68.78,2326837,NBL
2014-02-26,68.72,69.58,68.225,68.49,2398595,NBL
2014-02-27,68.31,68.58,67.61,67.94,2285705,NBL
2014-02-28,68.07,69.1,67.93,68.76,2200522,NBL
2014-03-03,68.48,69.7,67.86,67.97,1878727,NBL
2014-03-04,68.82,69.215,68.14,69.02,1598210,NBL
2014-03-05,69.16,69.19,67.88,68.14,1560649,NBL
2014-03-06,68.02,68.99,67.75,68.78,1426054,NBL
2014-03-07,69.04,69.25,68.5,69.23,1321765,NBL
2014-03-10,69.2,69.2,68.63,69.07,1439140,NBL
2014-03-11,68.97,69.87,68.18,68.35,2543290,NBL
2014-03-12,67.84,68.26,67.0,68.2,1292848,NBL
2014-03-13,68.38,68.38,66.68,66.94,1502824,NBL
2014-03-14,66.75,67.09,66.25,66.64,2384478,NBL
2014-03-17,66.8,67.19,66.38,66.65,1116926,NBL
2014-03-18,66.74,67.6,66.46,67.4,1294565,NBL
2014-03-19,67.34,67.38,65.7,65.96,2064336,NBL
2014-03-20,65.78,66.91,65.37,66.83,1227395,NBL
2014-03-21,67.34,67.71,66.55,67.12,2075443,NBL
2014-03-24,67.38,67.69,66.25,66.78,1068906,NBL
2014-03-25,67.25,67.89,67.02,67.62,1335657,NBL
2014-03-26,67.96,68.68,67.45,67.68,1357676,NBL
2014-03-27,67.8,69.49,67.36,69.03,2151279,NBL
2014-03-28,69.37,71.32,69.2,71.14,2953815,NBL
2014-03-31,71.31,71.98,70.35,71.04,2132499,NBL
2014-04-01,71.07,71.16,70.233,70.57,2189218,NBL
2014-04-02,69.85,70.61,69.62,70.38,1674869,NBL
2014-04-03,70.77,71.72,70.57,71.29,2002637,NBL
2014-04-04,71.91,72.65,70.206,70.35,2530492,NBL
2014-04-07,70.17,70.4,69.22,69.37,1217416,NBL
2014-04-08,69.29,70.77,69.28,70.55,1585415,NBL
2014-04-09,70.74,70.93,70.14,70.78,1286242,NBL
2014-04-10,70.84,70.98,69.28,69.53,1341371,NBL
2014-04-11,69.23,70.35,69.23,69.45,1369482,NBL
2014-04-14,70.26,70.98,69.52,70.58,985735,NBL
2014-04-15,70.46,71.88,70.02,71.85,1655329,NBL
2014-04-16,72.63,72.94,72.22,72.9,1716251,NBL
2014-04-17,72.69,74.65,72.63,74.42,2210499,NBL
2014-04-21,74.35,74.78,73.94,74.66,1371115,NBL
2014-04-22,74.38,74.62,73.8537,74.3,1631295,NBL
2014-04-23,73.33,75.2,73.33,75.07,2554010,NBL
2014-04-24,73.32,76.29,72.6,74.95,2906292,NBL
2014-04-25,74.46,74.57,72.23,72.79,2530433,NBL
2014-04-28,73.14,73.26,71.51,72.17,2375026,NBL
2014-04-29,72.99,73.76,72.3,73.06,2395782,NBL
2014-04-30,73.19,73.25,71.5,71.78,1805878,NBL
2014-05-01,71.54,71.94,70.88,71.23,1716274,NBL
2014-05-02,71.13,72.15,70.8703,71.29,1523408,NBL
2014-05-05,70.85,71.505,70.542,71.09,3302448,NBL
2014-05-06,71.14,71.93,70.82,71.19,2410356,NBL
2014-05-07,71.83,72.224,70.69,71.72,1800287,NBL
2014-05-08,71.42,71.79,70.66,70.74,1229239,NBL
2014-05-09,70.64,70.74,69.92,70.72,1306606,NBL
2014-05-12,71.16,71.19,70.46,70.69,2405384,NBL
2014-05-13,70.61,71.46,70.61,71.04,2173540,NBL
2014-05-14,71.28,71.75,70.47,70.7,1289412,NBL
2014-05-15,70.58,70.65,68.83,69.62,1607982,NBL
2014-05-16,69.71,70.25,69.22,69.73,1551659,NBL
2014-05-19,69.44,70.09,69.2,69.56,1602602,NBL
2014-05-20,69.56,69.85,69.13,69.34,942199,NBL
2014-05-21,69.0,70.57,69.0,70.33,1773015,NBL
2014-05-22,70.58,71.18,70.17,70.19,1506115,NBL
2014-05-23,70.33,70.55,69.95,70.0,906485,NBL
2014-05-27,70.14,70.28,69.61,69.84,1456840,NBL
2014-05-28,69.97,71.04,69.78,70.77,1990808,NBL
2014-05-29,71.0,71.965,70.87,71.89,1660323,NBL
2014-05-30,71.85,72.46,71.72,72.07,2142098,NBL
2014-06-02,72.36,72.5,71.57,71.67,1308648,NBL
2014-06-03,71.35,72.05,71.26,72.01,1093338,NBL
2014-06-04,72.0,72.49,71.56,72.16,1069776,NBL
2014-06-05,72.08,72.4,71.52,72.36,1511863,NBL
2014-06-06,72.36,74.1,72.35,74.0,1968968,NBL
2014-06-09,74.14,74.96,73.92,74.23,1427257,NBL
2014-06-10,74.01,74.81,73.94,74.78,1848244,NBL
2014-06-11,74.3,75.94,74.15,75.38,2095912,NBL
2014-06-12,76.01,77.4,75.47,75.81,1963734,NBL
2014-06-13,76.01,76.22,75.15,76.19,1195105,NBL
2014-06-16,76.29,76.4999,75.7,76.25,1214858,NBL
2014-06-17,76.13,76.51,75.465,76.02,1625582,NBL
2014-06-18,76.0,76.71,75.53,76.61,1412850,NBL
2014-06-19,76.77,77.44,76.63,77.42,1428395,NBL
2014-06-20,77.71,78.68,77.51,78.64,2652972,NBL
2014-06-23,78.96,79.63,78.62,79.23,2199003,NBL
2014-06-24,78.9,79.01,77.43,77.5,2565585,NBL
2014-06-25,77.22,78.75,77.21,78.57,2067510,NBL
2014-06-26,78.57,78.63,77.725,78.13,1601111,NBL
2014-06-27,77.76,78.28,76.71,77.42,4454552,NBL
2014-06-30,77.65,78.24,76.87,77.46,2370563,NBL
2014-07-01,77.83,77.93,75.89,76.34,2439659,NBL
2014-07-02,76.28,76.64,75.57,75.78,1817587,NBL
2014-07-03,75.69,76.06,75.08,75.79,904803,NBL
2014-07-07,75.61,75.7299,74.38,74.72,1950846,NBL
2014-07-08,74.82,75.61,74.75,75.34,1415704,NBL
2014-07-09,75.27,75.85,74.98,75.79,1479635,NBL
2014-07-10,74.85,75.5,74.29,74.91,1469100,NBL
2014-07-11,74.87,74.91,73.6,73.69,1541996,NBL
2014-07-14,74.12,74.98,74.12,74.83,1455240,NBL
2014-07-15,74.59,74.93,73.76,74.16,1784575,NBL
2014-07-16,74.4,76.19,74.35,76.13,2078214,NBL
2014-07-17,76.14,76.43,73.66,73.71,2190073,NBL
2014-07-18,73.55,73.76,72.95,73.01,2838368,NBL
2014-07-21,72.84,73.09,72.4416,72.92,1507104,NBL
2014-07-22,73.22,73.67,72.71,73.47,1544571,NBL
2014-07-23,73.57,74.38,73.21,74.21,2614508,NBL
2014-07-24,70.23,72.82,69.83,71.63,7557456,NBL
2014-07-25,71.5,71.6,69.19,69.57,6736940,NBL
2014-07-28,69.78,70.22,68.98,69.13,4872429,NBL
2014-07-29,69.13,69.14,68.36,68.44,3713125,NBL
2014-07-30,68.87,69.22,66.66,67.04,4436341,NBL
2014-07-31,66.27,67.15,65.67,66.49,5085192,NBL
2014-08-01,66.75,72.85,66.32,70.23,8070188,NBL
2014-08-04,66.75,72.85,66.32,70.23,8083150,NBL
2014-08-05,69.81,69.9,67.95,68.41,3673904,NBL
2014-08-06,67.96,69.61,67.86,68.98,3237132,NBL
2014-08-07,69.08,69.33,68.11,68.78,3374439,NBL
2014-08-08,69.0,70.53,68.81,70.46,2199882,NBL
2014-08-11,70.74,70.99,69.6,69.77,1983861,NBL
2014-08-12,69.4,69.7979,68.9,69.09,1928890,NBL
2014-08-13,69.52,69.96,68.99,69.56,1363233,NBL
2014-08-14,69.57,70.25,69.11,69.5,3568576,NBL
2014-08-15,69.74,70.17,69.49,70.01,1840025,NBL
2014-08-18,70.11,70.585,69.56,69.82,1721000,NBL
2014-08-19,69.91,70.81,69.83,70.25,1107141,NBL
2014-08-20,70.09,70.3,69.43,69.91,1708575,NBL
2014-08-21,70.1,70.28,69.61,70.14,1406260,NBL
2014-08-22,69.67,70.03,69.06,69.55,1741852,NBL
2014-08-25,69.94,71.06,69.78,71.03,1266909,NBL
2014-08-26,71.31,72.07,71.09,71.4,1865864,NBL
2014-08-27,71.31,71.63,70.64,70.92,900168,NBL
2014-08-28,70.88,71.03,70.36,70.92,1136184,NBL
2014-08-29,71.11,72.16,70.815,72.14,1755535,NBL
2014-09-02,71.93,72.06,70.46,70.55,1626322,NBL
2014-09-03,70.9,71.62,70.9,71.21,1297632,NBL
2014-09-04,71.14,71.44,70.1,71.0,2260299,NBL
2014-09-05,70.73,71.68,70.44,71.66,2038030,NBL
2014-09-08,71.02,71.22,70.22,70.61,1785519,NBL
2014-09-09,70.6,71.82,70.32,70.59,1861785,NBL
2014-09-10,70.27,70.29,69.035,69.94,2223486,NBL
2014-09-11,69.31,70.16,68.95,70.0,1325797,NBL
2014-09-12,69.79,70.06,68.74,68.8,1531209,NBL
2014-09-15,68.97,69.83,68.51,69.48,1959827,NBL
2014-09-16,69.7,71.43,69.31,71.11,2233465,NBL
2014-09-17,71.5,71.63,70.58,71.17,1955639,NBL
2014-09-18,71.22,71.46,70.81,71.22,2740763,NBL
2014-09-19,71.55,72.06,71.16,71.29,2726003,NBL
2014-09-22,70.95,70.95,69.9,70.36,2201925,NBL
2014-09-23,70.27,71.19,70.01,70.3,2338085,NBL
2014-09-24,69.79,70.9199,69.13,70.42,1799147,NBL
2014-09-25,70.43,70.43,68.99,69.2,2459664,NBL
2014-09-26,69.03,70.21,68.56,69.88,1617098,NBL
2014-09-29,69.15,70.02,69.08,69.89,1666216,NBL
2014-09-30,69.64,69.78,67.9,68.36,2335855,NBL
2014-10-01,68.34,68.73,66.53,66.79,2593430,NBL
2014-10-02,66.16,66.35,64.51,66.14,3417141,NBL
2014-10-03,66.03,66.54,65.16,65.17,2700962,NBL
2014-10-06,65.46,65.7,64.53,64.92,2110655,NBL
2014-10-07,64.37,64.47,62.58,62.58,3101187,NBL
2014-10-08,62.23,63.08,61.03,63.01,2880382,NBL
2014-10-09,62.5,62.5,60.23,60.3,2976730,NBL
2014-10-10,60.41,60.58,58.71,58.72,3386857,NBL
2014-10-13,58.54,59.28,55.51,55.57,3472791,NBL
2014-10-14,55.92,56.5,54.46,54.79,4134741,NBL
2014-10-15,53.67,54.96,52.65,54.85,5319050,NBL
2014-10-16,53.5,57.75,53.3,56.67,4292610,NBL
2014-10-17,57.79,58.53,56.155,56.59,3137291,NBL
2014-10-20,56.55,57.77,56.46,57.51,2046051,NBL
2014-10-21,58.04,59.5,58.0,58.89,3150430,NBL
2014-10-22,59.26,59.4,57.11,57.13,3114133,NBL
2014-10-23,58.17,58.91,57.73,58.48,2486410,NBL
2014-10-24,58.39,58.498,57.08,57.43,2663864,NBL
2014-10-27,56.25,56.55,55.36,56.38,3327923,NBL
2014-10-28,56.56,58.48,55.18,58.36,3305123,NBL
2014-10-29,58.85,60.3,57.56,58.13,3353928,NBL
2014-10-30,55.53,56.26,55.14,55.22,2701926,NBL
2014-10-31,56.64,57.69,55.73,57.63,4056289,NBL
2014-11-03,58.08,58.2,55.75,55.87,3798986,NBL
2014-11-04,55.06,55.22,53.64,54.2,3221997,NBL
2014-11-05,54.92,55.95,54.16,55.55,2599562,NBL
2014-11-06,54.91,55.29,54.23,54.8,4548830,NBL
2014-11-07,55.16,57.07,55.05,56.51,4604751,NBL
2014-11-10,57.3,57.7,55.93,56.23,3167579,NBL
2014-11-11,56.39,56.52,55.28,56.14,3366297,NBL
2014-11-12,55.53,56.26,55.14,55.22,2703116,NBL
2014-11-13,55.1,55.71,53.27,53.99,3158676,NBL
2014-11-14,54.35,56.28,54.2505,56.11,2577621,NBL
2014-11-17,54.77,56.82,54.67,56.54,3358662,NBL
2014-11-18,54.75,55.42,54.26,55.01,1934772,NBL
2014-11-19,55.36,55.42,54.02,54.77,2789800,NBL
2014-11-20,54.77,56.82,54.67,56.54,3358662,NBL
2014-11-21,57.66,58.02,56.83,57.71,3252540,NBL
2014-11-24,57.34,57.85,56.48,56.69,3901832,NBL
2014-11-25,56.84,57.01,55.11,55.42,2255409,NBL
2014-11-26,55.04,55.06,53.77,53.83,2091612,NBL
2014-11-28,51.01,51.17,48.94,49.18,3881459,NBL
2014-12-01,49.11,49.79,47.75,49.7,5976387,NBL
2014-12-02,49.35,50.83,49.14,50.55,4978894,NBL
2014-12-03,50.86,52.36,50.53,52.14,4357523,NBL
2014-12-04,51.38,52.21,51.09,51.58,4211298,NBL
2014-12-05,51.16,51.4,50.05,50.59,2932320,NBL
2014-12-08,49.8,49.8,47.52,47.61,4898059,NBL
2014-12-09,47.05,48.53,46.92,47.89,5749638,NBL
2014-12-10,47.06,47.06,45.325,45.78,4925920,NBL
2014-12-11,45.44,46.82,45.14,45.39,3032228,NBL
2014-12-12,44.71,45.45,43.65,43.86,4236509,NBL
2014-12-15,44.49,44.88,42.92,43.0,3840660,NBL
2014-12-16,42.65,44.94,42.11,43.56,5206103,NBL
2014-12-17,43.77,48.2,43.77,47.94,6719865,NBL
2014-12-18,49.4,49.98,47.68,49.42,5930689,NBL
2014-12-19,49.9,51.24,49.4122,51.19,5030760,NBL
2014-12-22,50.41,51.08,49.68,50.95,3752379,NBL
2014-12-23,50.87,50.97,48.4301,48.98,6276656,NBL
2014-12-24,48.56,48.67,47.54,48.5,2284842,NBL
2014-12-26,48.62,49.05,46.92,47.22,2918946,NBL
2014-12-29,47.6,48.63,47.5,47.83,3149133,NBL
2014-12-30,47.52,48.02,47.0,47.33,2460002,NBL
2014-12-31,46.9,48.0,46.29,47.43,2447812,NBL
2015-01-02,47.07,47.6,45.96,46.88,2962394,NBL
2015-01-05,46.04,46.21,42.19,42.39,7058559,NBL
2015-01-06,42.28,42.88,41.31,41.9,3831904,NBL
2015-01-07,42.5,42.94,41.49,41.74,3108522,NBL
2015-01-08,42.14,43.42,41.56,43.18,3824767,NBL
2015-01-09,43.21,43.88,42.59,43.57,2997982,NBL
2015-01-12,42.49,42.82,41.01,41.52,3513397,NBL
2015-01-13,41.78,42.82,41.32,42.54,5025671,NBL
2015-01-14,42.04,42.96,41.39,42.85,3661791,NBL
2015-01-15,43.78,44.22,42.95,42.98,4062217,NBL
2015-01-16,43.34,45.53,43.24,45.49,3466671,NBL
2015-01-20,44.88,46.05,44.16,45.91,4098455,NBL
2015-01-21,46.36,47.44,46.3,46.93,3183949,NBL
2015-01-22,47.15,47.36,45.8,46.74,2552628,NBL
2015-01-23,46.29,46.99,46.04,46.27,2820480,NBL
2015-01-26,46.42,47.57,45.68,47.52,3087762,NBL
2015-01-27,47.26,48.11,46.62,47.58,3009298,NBL
2015-01-28,47.06,47.3,45.5,46.06,4142967,NBL
2015-01-29,46.54,47.58,45.09,47.51,3649706,NBL
2015-01-30,46.92,48.14,46.26,47.74,3959474,NBL
2015-02-02,48.75,49.76,48.34,49.73,3691764,NBL
2015-02-03,50.71,52.417,49.661,50.21,5787422,NBL
2015-02-04,49.19,49.2508,47.63,47.89,4475803,NBL
2015-02-05,48.45,49.1,47.991,48.49,2973433,NBL
2015-02-06,49.12,49.2,46.83,47.72,3898990,NBL
2015-02-09,48.09,48.58,46.865,46.98,3236335,NBL
2015-02-10,47.01,48.0,45.77,47.88,3327190,NBL
2015-02-11,46.82,48.4328,46.61,47.94,3110193,NBL
2015-02-12,48.95,49.47,48.33,48.85,2392737,NBL
2015-02-13,49.68,50.88,49.53,50.79,3158588,NBL
2015-02-17,50.42,51.3,50.05,50.81,3032771,NBL
2015-02-18,50.16,51.77,49.9,50.69,4653791,NBL
2015-02-19,48.37,49.77,47.34,49.7,5125481,NBL
2015-02-20,49.61,50.14,48.58,49.08,2955139,NBL
2015-02-23,48.46,49.27,48.12,48.5,2338902,NBL
2015-02-24,49.14,49.71,48.5,49.67,2632894,NBL
2015-02-25,49.35,50.04,49.168,49.81,2207236,NBL
2015-02-26,47.47,48.17,47.03,47.32,19819890,NBL
2015-02-27,47.85,48.15,46.75,47.23,6800558,NBL
2015-03-02,47.07,47.22,46.18,46.41,6016025,NBL
2015-03-03,46.78,47.58,46.43,46.98,4292301,NBL
2015-03-04,47.06,47.45,46.11,47.21,4021817,NBL
2015-03-05,46.97,47.5,46.01,46.07,5837891,NBL
2015-03-06,45.45,46.58,45.19,45.39,5692576,NBL
2015-03-09,45.39,45.9,45.0,45.02,3258694,NBL
2015-03-10,44.33,45.33,44.27,44.27,2520793,NBL
2015-03-11,44.3,44.69,43.965,44.38,3101906,NBL
2015-03-12,44.73,44.8,44.13,44.25,2309936,NBL
2015-03-13,43.69,44.27,43.31,44.03,3543480,NBL
2015-03-16,43.66,45.65,43.62,45.61,4153553,NBL
2015-03-17,45.32,46.07,44.91,45.61,3563757,NBL
2015-03-18,45.25,48.7,45.17,48.12,5033686,NBL
2015-03-19,47.1,47.9,46.81,47.58,3170991,NBL
2015-03-20,48.0,48.82,47.64,47.84,5140253,NBL
2015-03-23,48.02,48.48,46.38,46.4,3238683,NBL
2015-03-24,46.56,46.64,45.58,45.89,3505584,NBL
2015-03-25,46.32,47.2,45.47,46.77,3905483,NBL
2015-03-26,47.78,48.15,46.92,47.94,3267158,NBL
2015-03-27,47.47,48.615,47.2,48.0,3383400,NBL
2015-03-30,48.51,49.16,47.7201,49.05,3237444,NBL
2015-03-31,48.26,49.72,48.23,48.9,4132257,NBL
2015-04-01,49.27,49.86,48.77,48.87,3238529,NBL
2015-04-02,48.51,49.99,48.24,49.92,3100204,NBL
2015-04-06,50.52,50.93,49.88,50.65,2592108,NBL
2015-04-07,50.66,51.42,50.135,50.3,2802217,NBL
2015-04-08,50.65,51.05,49.86,49.93,2454824,NBL
2015-04-09,50.21,50.98,49.88,50.92,3063033,NBL
2015-04-10,51.06,51.29,50.7,50.92,1560408,NBL
2015-04-13,51.37,51.61,50.34,50.57,1896752,NBL
2015-04-14,51.01,51.74,50.83,51.73,2734294,NBL
2015-04-15,52.16,53.675,51.79,53.47,3495422,NBL
2015-04-16,53.06,53.43,52.53,52.59,3608365,NBL
2015-04-17,52.23,52.91,51.83,52.1,3880314,NBL
2015-04-20,52.3,53.23,52.17,52.76,2301027,NBL
2015-04-21,52.33,52.63,51.02,51.13,2703779,NBL
2015-04-22,51.67,51.89,50.92,51.18,2424362,NBL
2015-04-23,51.29,52.3,51.29,51.51,2314818,NBL
2015-04-24,51.25,51.38,50.01,50.49,2979652,NBL
2015-04-27,50.94,51.145,49.59,49.77,3872308,NBL
2015-04-28,49.68,50.15,49.14,50.09,4144764,NBL
2015-04-29,49.93,51.13,49.75,50.62,3198826,NBL
2015-04-30,50.89,51.36,50.05,50.72,3113867,NBL
2015-05-01,50.76,51.0,50.0938,50.24,2429396,NBL
2015-05-04,50.36,51.2,50.11,50.99,3722241,NBL
2015-05-05,52.34,52.69,49.78,49.79,7426727,NBL
2015-05-06,50.4,51.142,48.65,49.18,3697587,NBL
2015-05-07,48.92,48.92,47.49,48.12,3640604,NBL
2015-05-08,48.61,49.38,47.75,49.12,4166803,NBL
2015-05-11,46.72,47.35,45.31,46.07,20886865,NBL
2015-05-12,45.87,46.32,45.63,46.0,6719328,NBL
2015-05-13,46.43,46.63,45.13,45.28,6508430,NBL
2015-05-14,45.44,45.52,44.22,44.5,6765072,NBL
2015-05-15,44.48,45.25,44.11,44.88,4237946,NBL
2015-05-18,44.93,45.27,44.6,45.11,3486772,NBL
2015-05-19,44.6,44.71,43.87,44.23,3482919,NBL
2015-05-20,44.24,44.37,43.46,44.01,3468098,NBL
2015-05-21,44.44,44.49,43.74,43.8,4967113,NBL
2015-05-22,43.43,44.2,43.16,43.8,3883262,NBL
2015-05-26,43.94,44.78,43.73,44.15,6190398,NBL
2015-05-27,44.09,44.3448,42.98,43.32,4745310,NBL
2015-05-28,43.18,43.92,42.8,43.65,5195967,NBL
2015-05-29,43.78,44.26,43.26,43.78,4578430,NBL
2015-06-01,43.58,43.77,42.985,43.33,4065994,NBL
2015-06-02,43.67,44.45,43.09,44.03,2709912,NBL
2015-06-03,43.96,44.43,43.65,44.31,3965878,NBL
2015-06-04,43.82,44.0,43.4,43.7,5211168,NBL
2015-06-05,43.39,44.96,43.38,44.59,5337775,NBL
2015-06-08,44.34,44.76,44.11,44.69,5231535,NBL
2015-06-09,45.43,46.56,45.41,45.75,6903868,NBL
2015-06-10,46.61,46.9,46.21,46.63,4937134,NBL
2015-06-11,46.67,46.9335,46.17,46.64,3634343,NBL
2015-06-12,46.41,46.76,46.075,46.37,3494070,NBL
2015-06-15,45.95,46.33,45.345,45.38,3411395,NBL
2015-06-16,45.28,45.68,45.005,45.5,3532062,NBL
2015-06-17,45.93,46.29,44.74,44.91,3652244,NBL
2015-06-18,45.15,45.39,44.39,44.46,3456219,NBL
2015-06-19,44.18,44.54,43.32,43.53,4021404,NBL
2015-06-22,43.74,44.6,43.2,44.32,2786612,NBL
2015-06-23,44.35,45.035,44.13,44.8,3566956,NBL
2015-06-24,44.54,44.91,44.11,44.73,3339658,NBL
2015-06-25,44.92,45.3,44.66,44.93,3962037,NBL
2015-06-26,44.82,44.98,44.45,44.81,8807277,NBL
2015-06-29,44.12,44.51,42.435,42.66,5670321,NBL
2015-06-30,43.21,43.27,42.1263,42.68,5329420,NBL
2015-07-01,43.03,43.03,41.0675,41.3,4585568,NBL
2015-07-02,41.14,41.74,40.93,41.02,3578945,NBL
2015-07-06,40.25,40.73,39.71,40.19,4776179,NBL
2015-07-07,40.33,40.98,38.78,40.77,5919856,NBL
2015-07-08,40.35,40.61,38.72,39.06,5533477,NBL
2015-07-09,39.87,40.12,39.31,39.31,4453301,NBL
2015-07-10,39.67,39.95,38.89,39.06,3640101,NBL
2015-07-13,39.23,39.23,38.59,38.9,4769628,NBL
2015-07-14,39.24,39.71,38.73,39.6,5447471,NBL
2015-07-15,39.31,39.92,38.58,38.75,4132088,NBL
2015-07-16,39.07,39.07,38.205,38.38,3425388,NBL
2015-07-17,38.38,38.88,37.54,38.34,5592599,NBL
2015-07-20,38.09,38.09,36.91,36.97,9410628,NBL
2015-07-21,37.03,37.54,36.82,36.85,7612126,NBL
2015-07-22,36.94,37.28,36.41,36.9,7017150,NBL
2015-07-23,36.94,37.19,36.205,36.7,3994304,NBL
2015-07-24,36.83,36.84,35.32,35.37,4751471,NBL
2015-07-27,34.75,35.465,34.25,34.73,4661768,NBL
2015-07-28,35.36,37.07,34.73,35.5,8547322,NBL
2015-07-29,35.34,36.45,35.24,36.16,6516346,NBL
2015-07-30,35.98,36.645,35.54,36.15,4844875,NBL
2015-07-31,35.9,36.2882,34.99,35.23,5629138,NBL
2015-08-03,34.97,34.97,33.665,33.75,6915339,NBL
2015-08-04,34.06,34.75,33.7052,34.01,5022014,NBL
2015-08-05,34.54,35.07,33.37,33.41,4921387,NBL
2015-08-06,33.06,33.99,32.39,33.91,6189267,NBL
2015-08-07,33.75,34.24,32.44,32.7,4168363,NBL
2015-08-10,32.8,34.32,32.61,34.24,4565661,NBL
2015-08-11,33.29,34.21,32.98,34.17,4045778,NBL
2015-08-12,33.95,35.6,33.88,35.31,5097544,NBL
2015-08-13,35.87,36.32,34.85,36.3,12258610,NBL
2015-08-14,36.21,37.1,35.815,36.0,6692360,NBL
2015-08-17,35.35,36.095,35.19,35.44,4279375,NBL
2015-08-18,35.57,35.65,34.84,35.1,5064583,NBL
2015-08-19,34.84,35.1,33.72,34.22,4984953,NBL
2015-08-20,34.11,34.48,33.12,33.12,4246998,NBL
2015-08-21,32.91,33.35,32.38,32.85,5688185,NBL
2015-08-24,29.2,32.37,29.17,31.17,9179560,NBL
2015-08-25,32.61,32.63,30.6,30.7,6645272,NBL
2015-08-26,31.49,31.77,30.84,31.75,5143875,NBL
2015-08-27,32.46,34.24,32.26,33.67,7281678,NBL
2015-08-28,33.42,35.27,33.32,34.53,5596716,NBL
2015-08-31,32.5,34.09,31.56,33.41,13431674,NBL
2015-09-01,32.37,32.52,30.675,31.11,10712879,NBL
2015-09-02,31.65,31.76,29.48,30.34,14311979,NBL
2015-09-03,30.76,31.69,29.9,30.21,13545909,NBL
2015-09-04,29.89,31.12,29.56,30.73,15210728,NBL
2015-09-08,31.32,31.56,30.36,31.42,9292334,NBL
2015-09-09,30.94,31.72,29.89,30.19,10660348,NBL
2015-09-10,30.18,31.08,29.955,30.75,6811638,NBL
2015-09-11,30.38,31.2,30.03,31.19,7003756,NBL
2015-09-14,31.08,31.15,30.45,30.9,7121601,NBL
2015-09-15,31.11,31.8,30.9,31.55,5139807,NBL
2015-09-16,31.84,33.305,31.83,33.25,7470574,NBL
2015-09-17,33.2,33.99,32.82,33.11,7894102,NBL
2015-09-18,32.44,32.74,31.95,32.33,7277758,NBL
2015-09-21,32.66,33.1,32.3,32.75,4928640,NBL
2015-09-22,32.17,33.39,32.0,32.31,4683851,NBL
2015-09-23,32.48,32.925,31.68,31.87,5384559,NBL
2015-09-24,31.57,32.54,31.31,32.18,4764576,NBL
2015-09-25,32.52,32.65,31.42,31.61,4580013,NBL
2015-09-28,31.32,31.33,29.555,29.58,5472155,NBL
2015-09-29,29.97,30.03,29.13,29.7,4042963,NBL
2015-09-30,30.0,30.54,29.6,30.18,4035276,NBL
2015-10-01,30.69,31.34,29.7,30.11,5501492,NBL
2015-10-02,29.85,31.63,29.56,31.62,4287194,NBL
2015-10-05,31.99,33.27,31.87,33.26,5348293,NBL
2015-10-06,33.37,34.6,33.17,34.51,6563564,NBL
2015-10-07,35.07,35.68,34.33,35.05,6770626,NBL
2015-10-08,35.02,37.41,34.8,37.27,9433229,NBL
2015-10-09,37.51,37.88,36.39,36.72,5885609,NBL
2015-10-12,36.7,36.76,34.98,35.48,4368802,NBL
2015-10-13,34.99,35.57,34.49,34.56,4697943,NBL
2015-10-14,34.54,35.05,34.3,34.78,4731690,NBL
2015-10-15,34.6,36.81,34.57,36.41,5661825,NBL
2015-10-16,36.49,37.195,35.96,37.1,5035453,NBL
2015-10-19,36.11,36.72,35.98,36.21,5159824,NBL
2015-10-20,36.18,36.925,36.02,36.53,3194323,NBL
2015-10-21,36.32,36.72,35.77,35.85,3700006,NBL
2015-10-22,36.21,36.74,35.85,36.48,4813269,NBL
2015-10-23,36.24,36.36,35.54,35.93,3912724,NBL
2015-10-26,35.79,35.86,34.445,34.59,3915913,NBL
2015-10-27,33.69,34.02,32.82,32.98,10418111,NBL
2015-10-28,33.11,35.14,32.91,34.84,5612373,NBL
2015-10-29,34.53,35.6,34.4,35.1,4357434,NBL
2015-10-30,35.27,36.445,34.51,35.84,5208759,NBL
2015-11-02,36.45,38.56,36.0,37.97,7692178,NBL
2015-11-03,38.52,39.85,38.39,38.7,6031406,NBL
2015-11-04,38.69,38.88,37.09,37.84,4486782,NBL
2015-11-05,37.42,38.65,37.08,37.65,3703536,NBL
2015-11-06,37.14,37.65,36.29,36.79,3698313,NBL
2015-11-09,36.85,37.52,36.33,37.22,3291872,NBL
2015-11-10,37.03,38.3,36.81,37.84,3180932,NBL
2015-11-11,37.8,37.86,36.52,36.88,4342398,NBL
2015-11-12,35.97,36.43,35.19,35.28,3917796,NBL
2015-11-13,35.15,35.31,34.25,35.2,4561788,NBL
2015-11-16,35.24,37.04,35.09,37.0,3698336,NBL
2015-11-17,36.72,37.0,35.95,36.46,3664321,NBL
2015-11-18,36.69,37.53,36.34,37.4,4016954,NBL
2015-11-19,36.96,37.16,35.98,36.6,2304404,NBL
2015-11-20,36.54,36.56,35.18,35.66,4051373,NBL
2015-11-23,35.59,36.39,35.17,36.3,4266992,NBL
2015-11-24,36.54,37.46,36.54,37.0,3725647,NBL
2015-11-25,36.6,37.37,35.86,36.94,1920467,NBL
2015-11-27,36.51,36.92,36.28,36.55,1365237,NBL
2015-11-30,36.84,37.43,36.43,36.67,2934933,NBL
2015-12-01,36.76,37.04,36.39,36.99,2621091,NBL
2015-12-02,36.64,37.02,35.1825,35.42,5575204,NBL
2015-12-03,35.78,36.275,35.11,35.48,3860608,NBL
2015-12-04,34.95,35.08,33.815,33.87,5704205,NBL
2015-12-07,32.7,32.76,31.52,32.17,6987858,NBL
2015-12-08,31.33,32.57,31.13,32.3,3811187,NBL
2015-12-09,33.58,34.25,32.56,33.06,5233236,NBL
2015-12-10,32.99,34.365,32.65,34.0,4730392,NBL
2015-12-11,33.64,33.69,32.45,32.63,5740407,NBL
2015-12-14,32.4,32.57,31.05,31.75,6994955,NBL
2015-12-15,32.31,32.88,31.91,32.82,4069160,NBL
2015-12-16,32.45,33.17,31.835,32.42,4402024,NBL
2015-12-17,32.48,32.57,30.515,31.22,5759106,NBL
2015-12-18,31.17,31.9,30.96,30.96,5370927,NBL
2015-12-21,31.08,31.58,30.39,31.49,4055868,NBL
2015-12-22,31.65,32.59,31.47,32.37,4628971,NBL
2015-12-23,33.36,34.26,33.03,34.25,4231508,NBL
2015-12-24,34.25,34.37,33.54,34.09,1288801,NBL
2015-12-28,33.29,33.4799,32.68,33.02,2890915,NBL
2015-12-29,33.89,33.97,33.14,33.4,2481509,NBL
2015-12-30,32.82,33.59,31.7,32.22,4394455,NBL
2015-12-31,31.91,33.26,31.61,32.93,3828831,NBL
2016-01-04,32.64,33.55,32.41,33.5,4321724,NBL
2016-01-05,33.44,33.87,32.97,33.65,4027198,NBL
2016-01-06,32.72,32.72,31.53,31.69,5893314,NBL
2016-01-07,31.19,32.675,30.64,30.89,5508613,NBL
2016-01-08,31.13,31.37,30.39,30.83,4062743,NBL
2016-01-11,30.84,30.99,28.69,28.99,6406715,NBL
2016-01-12,29.45,29.55,27.34,28.6,7032686,NBL
2016-01-13,29.12,29.64,27.77,27.94,6731515,NBL
2016-01-14,28.34,29.22,27.57,29.07,7228464,NBL
2016-01-15,27.65,28.32,26.76,27.63,6643215,NBL
2016-01-19,27.89,28.0,25.215,25.82,7155223,NBL
2016-01-20,25.16,26.12,23.77,25.72,8345763,NBL
2016-01-21,26.13,28.71,25.8,28.39,7597180,NBL
2016-01-22,29.69,30.22,28.14,29.03,6668879,NBL
2016-01-25,28.2,29.345,27.24,27.27,5457090,NBL
2016-01-26,27.95,28.83,27.17,28.76,5767557,NBL
2016-01-27,28.45,30.43,28.19,29.87,10647842,NBL
2016-01-28,31.41,31.51,29.88,30.97,5445715,NBL
2016-01-29,31.18,32.63,31.16,32.37,7390775,NBL
2016-02-01,31.71,32.13,30.945,31.65,4417343,NBL
2016-02-02,30.61,31.26,29.97,30.67,3882395,NBL
2016-02-03,31.41,32.26,29.97,32.24,5279981,NBL
2016-02-04,32.51,33.04,31.265,31.38,6135756,NBL
2016-02-05,30.94,30.94,28.605,29.26,8960628,NBL
2016-02-08,28.58,28.64,27.22,28.36,7756873,NBL
2016-02-09,27.74,28.47,27.0,27.86,7705565,NBL
2016-02-10,27.88,28.94,27.44,28.09,6096445,NBL
2016-02-11,27.5,28.17,26.705,27.91,5922901,NBL
2016-02-12,28.6,29.32,28.28,28.73,5051934,NBL
2016-02-16,29.61,29.61,28.27,28.64,5664318,NBL
2016-02-17,29.41,31.125,29.24,30.42,8360135,NBL
2016-02-18,30.77,30.77,28.36,29.18,6660453,NBL
2016-02-19,28.83,29.86,28.37,29.85,5409795,NBL
2016-02-22,30.77,31.99,30.77,31.62,4736483,NBL
2016-02-23,31.22,31.37,29.77,29.89,4059079,NBL
2016-02-24,28.86,30.05,28.76,29.84,3970960,NBL
2016-02-25,29.71,30.57,29.14,30.26,2837551,NBL
2016-02-26,31.05,31.09,29.6,29.73,6388018,NBL
2016-02-29,29.8,30.54,28.81,29.5,5073122,NBL
2016-03-01,29.67,29.67,27.8502,29.19,6028539,NBL
2016-03-02,29.13,31.07,28.94,31.05,4186315,NBL
2016-03-03,30.89,31.94,30.51,31.87,6905177,NBL
2016-03-04,32.33,33.57,31.89,32.43,6897585,NBL
2016-03-07,32.38,33.04,31.4,32.71,7496745,NBL
2016-03-08,32.15,32.18,30.6,30.75,5172189,NBL
2016-03-09,31.35,32.3901,30.46,32.06,4240090,NBL
2016-03-10,31.78,32.12,31.03,31.98,3224398,NBL
2016-03-11,32.75,33.86,32.74,33.54,4167086,NBL
2016-03-14,32.79,33.55,32.59,33.22,2850792,NBL
2016-03-15,32.57,32.78,31.92,32.49,4868645,NBL
2016-03-16,32.75,33.95,32.68,33.79,4129856,NBL
2016-03-17,34.27,34.42,33.05,34.06,4467854,NBL
2016-03-18,34.48,34.99,33.81,34.47,6001534,NBL
2016-03-21,34.2,35.04,33.68,34.16,3266506,NBL
2016-03-22,33.81,34.53,33.6403,33.74,2983855,NBL
2016-03-23,33.33,33.46,32.28,32.55,2938736,NBL
2016-03-24,31.87,32.38,31.2,32.34,3556831,NBL
2016-03-28,31.54,31.76,29.24,29.69,10587048,NBL
2016-03-29,29.11,30.16,28.82,30.05,5605555,NBL
2016-03-30,30.57,31.07,30.11,30.78,5048311,NBL
2016-03-31,30.71,31.68,30.37,31.41,4078595,NBL
2016-04-01,30.56,31.15,30.425,30.86,4394949,NBL
2016-04-04,31.22,31.53,29.94,30.0,3246913,NBL
2016-04-05,29.57,30.55,29.47,30.17,3766125,NBL
2016-04-06,30.55,31.49,30.26,31.26,3585690,NBL
2016-04-07,30.94,31.45,30.58,31.01,2784499,NBL
2016-04-08,31.95,32.2699,31.4,31.76,3046662,NBL
2016-04-11,32.09,32.59,32.08,32.23,3460118,NBL
2016-04-12,32.53,34.005,31.95,33.64,4522333,NBL
2016-04-13,33.72,33.77,32.74,32.95,4371240,NBL
2016-04-14,33.18,33.22,32.57,33.07,3646106,NBL
2016-04-15,32.7,32.765,31.98,32.15,2638542,NBL
2016-04-18,31.04,32.6,30.86,32.57,5773770,NBL
2016-04-19,32.99,34.63,32.78,34.34,5531819,NBL
2016-04-20,34.0,35.11,33.64,34.72,4599145,NBL
2016-04-21,34.83,35.59,34.2,35.2,5991052,NBL
2016-04-22,35.28,36.2,35.28,36.04,4171604,NBL
2016-04-25,35.82,35.92,34.6,35.08,4238751,NBL
2016-04-26,35.55,36.5,35.05,36.49,5149948,NBL
2016-04-27,36.89,37.5695,36.28,37.11,4257582,NBL
2016-04-28,36.74,37.09,35.66,35.75,4344149,NBL
2016-04-29,36.04,36.58,35.12,36.11,4901501,NBL
2016-05-02,36.0,36.915,35.53,36.44,3789553,NBL
2016-05-03,35.73,36.06,35.065,35.21,4132850,NBL
2016-05-04,36.06,37.34,35.02,35.6,5505281,NBL
2016-05-05,36.32,36.79,34.7,35.17,6681987,NBL
2016-05-06,34.96,35.94,34.94,35.5,3616797,NBL
2016-05-09,35.1,35.52,34.63,35.24,2927620,NBL
2016-05-10,35.44,36.36,35.41,36.35,4340402,NBL
2016-05-11,36.31,37.11,35.92,36.39,3049171,NBL
2016-05-12,36.97,37.48,36.13,36.37,3752510,NBL
2016-05-13,36.16,36.35,35.1,35.21,2950678,NBL
2016-05-16,35.96,36.58,35.82,36.12,3597808,NBL
2016-05-17,36.15,36.43,35.5,36.02,4182260,NBL
2016-05-18,36.07,36.53,34.96,35.26,4871718,NBL
2016-05-19,34.67,35.05,34.15,34.85,3513864,NBL
2016-05-20,35.18,35.715,34.87,35.62,3562974,NBL
2016-05-23,35.37,36.085,35.06,35.7,3504172,NBL
2016-05-24,35.94,36.07,35.21,35.33,3895561,NBL
2016-05-25,35.93,36.79,35.755,36.28,3766685,NBL
2016-05-26,36.59,36.66,35.54,35.64,5295089,NBL
2016-05-27,35.4,35.92,34.8199,35.88,3629863,NBL
2016-05-31,36.14,36.58,35.52,35.75,2561487,NBL
2016-06-01,34.96,35.52,34.74,35.48,3588451,NBL
2016-06-02,35.19,35.5,35.05,35.44,3695274,NBL
2016-06-03,35.49,35.7,34.52,34.65,3206914,NBL
2016-06-06,35.18,35.96,34.905,35.95,3563936,NBL
2016-06-07,36.29,37.525,36.12,37.49,4876951,NBL
2016-06-08,37.95,38.62,37.59,37.72,4860776,NBL
2016-06-09,37.07,37.84,36.88,37.48,3554576,NBL
2016-06-10,36.9,37.21,36.37,36.52,4164817,NBL
2016-06-13,36.12,36.89,35.9889,36.17,3501447,NBL
2016-06-14,36.03,36.71,36.025,36.67,3280459,NBL
2016-06-15,36.36,37.18,36.17,36.52,3631010,NBL
2016-06-16,36.2,36.24,35.17,35.9,4120677,NBL
2016-06-17,36.18,36.95,36.18,36.9,3921312,NBL
2016-06-20,37.7,37.84,36.73,36.75,3250871,NBL
2016-06-21,36.62,36.92,36.1499,36.87,3347192,NBL
2016-06-22,37.08,37.08,36.29,36.79,3481572,NBL
2016-06-23,37.03,37.17,36.69,36.95,4071920,NBL
2016-06-24,35.05,35.97,34.875,35.09,3765206,NBL
2016-06-27,34.87,35.21,33.78,33.99,4092761,NBL
2016-06-28,34.69,35.11,34.33,35.07,3416356,NBL
2016-06-29,35.56,36.58,35.33,36.31,3136552,NBL
2016-06-30,36.36,36.36,35.44,35.87,3147373,NBL
2016-07-01,35.9,36.64,35.7,36.29,2532065,NBL
2016-07-05,35.55,35.8,35.19,35.68,3408208,NBL
2016-07-06,35.57,36.27,35.43,36.24,3094261,NBL
2016-07-07,36.6,37.09,35.77,36.13,4224504,NBL
2016-07-08,36.77,36.91,35.51,35.98,2996643,NBL
2016-07-11,36.17,36.52,35.92,35.96,2307297,NBL
2016-07-12,36.63,37.41,36.56,37.12,2967339,NBL
2016-07-13,37.18,37.28,35.85,36.56,2091127,NBL
2016-07-14,37.17,37.1899,36.405,36.65,1835947,NBL
2016-07-15,36.79,37.15,36.63,36.8,1899928,NBL
2016-07-18,36.72,37.22,36.56,36.89,2324363,NBL
2016-07-19,36.68,36.8,36.19,36.37,1913204,NBL
2016-07-20,36.02,36.38,35.53,36.02,2525671,NBL
2016-07-21,36.02,36.57,35.19,35.25,2261407,NBL
2016-07-22,35.45,35.45,34.77,35.03,2636017,NBL
2016-07-25,34.66,34.84,33.99,34.5,2587781,NBL
2016-07-26,34.31,34.93,34.05,34.91,2508334,NBL
2016-07-27,35.01,35.5,34.32,34.85,4037763,NBL
2016-07-28,34.75,35.54,34.66,35.23,4068851,NBL
2016-07-29,34.81,35.79,34.69,35.72,3814625,NBL
2016-08-01,35.29,35.31,34.3,34.39,4012643,NBL
2016-08-02,34.59,34.96,33.885,34.45,5320835,NBL
2016-08-03,34.56,34.65,33.2,34.06,8056488,NBL
2016-08-04,33.79,34.05,33.05,33.2,5575676,NBL
2016-08-05,33.14,33.5,32.71,33.35,5797965,NBL
2016-08-08,33.75,34.24,33.39,33.48,6411004,NBL
2016-08-09,33.7,34.36,32.91,34.03,6194376,NBL
2016-08-10,34.1,34.51,33.8,33.85,3131527,NBL
2016-08-11,34.11,35.22,33.94,34.92,3326199,NBL
2016-08-12,35.0,35.37,34.65,35.18,2295543,NBL
2016-08-15,35.32,35.53,35.09,35.36,2097625,NBL
2016-08-16,35.2,36.05,34.72,35.84,3205988,NBL
2016-08-17,35.75,35.86,35.44,35.58,2200570,NBL
2016-08-18,35.81,36.17,35.56,35.95,9232142,NBL
2016-08-19,35.79,36.21,35.45,36.11,3058583,NBL
2016-08-22,35.67,35.83,35.185,35.57,3054416,NBL
2016-08-23,35.49,35.93,35.33,35.71,2401915,NBL
2016-08-24,35.48,36.12,35.3,35.75,3190898,NBL
2016-08-25,35.67,35.97,35.47,35.74,2323383,NBL
2016-08-26,35.75,36.06,35.04,35.34,2540378,NBL
2016-08-29,35.27,36.0,35.06,35.99,2446995,NBL
2016-08-30,36.01,36.21,35.55,35.63,2407391,NBL
2016-08-31,35.36,35.57,34.38,34.48,3152709,NBL
2016-09-01,34.24,34.57,33.62,33.85,4606743,NBL
2016-09-02,34.24,34.4,33.97,34.25,7070153,NBL
2016-09-06,34.36,35.06,34.23,35.06,4314423,NBL
2016-09-07,35.24,35.68,35.07,35.53,3601565,NBL
2016-09-08,35.89,37.5,35.8,37.25,4873007,NBL
2016-09-09,36.85,37.25,36.08,36.08,4111223,NBL
2016-09-12,35.85,36.87,35.47,36.64,3568399,NBL
2016-09-13,35.99,36.04,34.55,34.75,3824101,NBL
2016-09-14,34.57,34.98,33.69,33.87,3336989,NBL
2016-09-15,34.04,34.575,33.87,33.92,2871427,NBL
2016-09-16,33.27,33.875,33.27,33.8,4003330,NBL
2016-09-19,34.1,34.225,33.24,33.54,2934205,NBL
2016-09-20,33.41,33.51,33.02,33.1,2189151,NBL
2016-09-21,33.5,33.99,33.3,33.92,3237121,NBL
2016-09-22,34.49,34.67,33.73,34.03,2514443,NBL
2016-09-23,33.79,33.92,32.765,33.02,2683103,NBL
2016-09-26,33.62,34.32,33.5,33.62,3140659,NBL
2016-09-27,33.1,33.3,32.79,33.19,3262157,NBL
2016-09-28,33.37,34.76,32.75,34.7,5080491,NBL
2016-09-29,34.78,35.98,34.75,35.55,5459579,NBL
2016-09-30,35.86,36.03,35.27,35.74,2500602,NBL
2016-10-03,35.91,36.16,35.26,36.09,2416388,NBL
2016-10-04,36.25,36.27,35.43,35.56,1899131,NBL
2016-10-05,36.14,36.52,35.8,36.2,3568163,NBL
2016-10-06,36.4,36.49,35.41,35.6,3370653,NBL
2016-10-07,35.54,35.78,35.25,35.34,1659478,NBL
2016-10-10,35.66,36.22,35.66,36.04,2341289,NBL
2016-10-11,35.94,36.24,35.535,35.74,5048206,NBL
2016-10-12,35.57,35.805,35.19,35.59,2379626,NBL
2016-10-13,35.21,35.81,35.005,35.45,2614833,NBL
2016-10-14,35.8,35.99,35.11,35.18,3380488,NBL
2016-10-17,35.09,35.42,34.81,35.27,2271389,NBL
2016-10-18,35.8,35.8,34.98,35.09,2206739,NBL
2016-10-19,35.4,36.64,35.3701,35.91,3326944,NBL
2016-10-20,35.54,36.36,35.3,35.92,3192350,NBL
2016-10-21,35.62,35.98,35.43,35.74,2453269,NBL
2016-10-24,35.71,35.94,34.94,35.38,2304558,NBL
2016-10-25,35.18,35.58,34.26,34.28,2460851,NBL
2016-10-26,33.75,35.27,33.75,35.13,4694081,NBL
2016-10-27,35.34,36.32,35.06,35.88,3790148,NBL
2016-10-28,35.81,36.09,34.97,35.5,3274638,NBL
2016-10-31,35.38,35.47,34.315,34.47,4129406,NBL
2016-11-01,34.82,35.2,34.24,35.15,5811052,NBL
2016-11-02,35.54,37.255,35.52,36.85,6711831,NBL
2016-11-03,36.89,37.43,36.4,37.32,4002269,NBL
2016-11-04,37.19,37.7,36.67,37.08,4198280,NBL
2016-11-07,37.69,37.77,37.1,37.48,2947201,NBL
2016-11-08,37.28,37.879,37.0,37.42,2502987,NBL
2016-11-09,37.51,38.1,37.0,37.58,3560585,NBL
2016-11-10,37.13,37.8,36.88,37.32,3292455,NBL
2016-11-11,37.01,37.26,36.13,36.15,3369925,NBL
2016-11-14,35.97,36.18,34.91,36.1,5300828,NBL
2016-11-15,36.71,37.845,36.67,37.47,6999215,NBL
2016-11-16,37.41,37.9,36.55,36.61,6302800,NBL
2016-11-17,36.98,37.17,35.22,35.34,7309210,NBL
2016-11-18,35.33,35.675,34.9,35.0,6717282,NBL
2016-11-21,35.92,36.315,35.75,36.3,4281755,NBL
2016-11-22,36.38,36.44,34.91,35.76,4526297,NBL
2016-11-23,35.56,36.525,35.28,36.22,2654542,NBL
2016-11-25,36.04,36.16,35.62,35.95,1096043,NBL
2016-11-28,36.24,36.48,34.81,34.88,3050482,NBL
2016-11-29,34.17,34.93,33.91,34.67,4145981,NBL
2016-11-30,35.98,38.92,35.98,38.16,7851319,NBL
2016-12-01,39.12,40.09,38.47,38.87,6185407,NBL
2016-12-02,38.53,39.16,38.41,38.82,3524471,NBL
2016-12-05,39.29,40.38,39.19,39.5,3804468,NBL
2016-12-06,39.11,40.02,38.93,39.87,2568456,NBL
2016-12-07,39.77,39.83,38.9,39.63,4668997,NBL
2016-12-08,39.83,40.07,38.85,39.57,4676571,NBL
2016-12-09,39.38,39.53,38.68,39.3,3580522,NBL
2016-12-12,40.35,40.83,39.55,39.84,3981529,NBL
2016-12-13,40.25,41.76,39.94,41.64,6442378,NBL
2016-12-14,41.05,42.03,40.66,40.79,5792673,NBL
2016-12-15,40.51,41.235,40.21,40.91,3406429,NBL
2016-12-16,41.12,41.47,40.71,41.16,3729695,NBL
2016-12-19,41.17,41.305,39.98,40.25,3470611,NBL
2016-12-20,40.65,40.86,40.0,40.15,2726095,NBL
2016-12-21,40.36,40.46,39.49,39.6,2738893,NBL
2016-12-22,39.8,40.0,39.35,39.53,3398242,NBL
2016-12-23,39.36,39.53,39.14,39.19,1415022,NBL
2016-12-27,39.35,39.61,39.11,39.31,2453987,NBL
2016-12-28,39.31,39.49,38.7,38.8,2054217,NBL
2016-12-29,38.73,38.88,38.13,38.27,2254133,NBL
2016-12-30,38.18,38.7,37.89,38.06,2221089,NBL
2017-01-03,38.64,39.28,37.71,38.43,3738612,NBL
2017-01-04,38.3,38.54,37.57,38.33,3190734,NBL
2017-01-05,38.38,38.69,37.88,38.16,3182882,NBL
2017-01-06,38.31,38.38,37.71,38.14,2255369,NBL
2017-01-09,37.77,37.89,37.24,37.4,4008518,NBL
2017-01-10,37.57,37.63,36.97,36.99,2916844,NBL
2017-01-11,37.6,37.6,36.94,37.34,3766926,NBL
2017-01-12,37.67,37.67,36.936,37.18,3322073,NBL
2017-01-13,36.97,37.57,36.8,37.39,4352400,NBL
2017-01-17,38.33,40.84,38.3,40.05,17521487,NBL
2017-01-18,39.69,40.54,39.4,39.79,6414852,NBL
2017-01-19,39.75,40.595,39.57,40.27,5363657,NBL
2017-01-20,40.71,40.89,40.16,40.21,4074287,NBL
2017-01-23,39.78,40.3799,39.66,39.77,3594875,NBL
2017-01-24,39.99,40.6001,39.71,40.03,4057511,NBL
2017-01-25,40.02,40.29,39.525,39.79,5352984,NBL
2017-01-26,40.07,40.5,39.75,40.23,4669283,NBL
2017-01-27,40.1,40.47,39.9499,40.27,5356632,NBL
2017-01-30,40.14,40.15,38.84,39.52,5917460,NBL
2017-01-31,39.72,39.91,39.15,39.76,4182985,NBL
2017-02-01,39.96,40.23,39.14,39.46,3844629,NBL
2017-02-02,39.52,39.84,38.8,39.73,4002814,NBL
2017-02-03,39.69,40.57,39.31,40.3,3869113,NBL
2017-02-06,40.29,40.52,39.61,39.86,2769844,NBL
2017-02-07,39.52,39.72,38.445,38.8,3969544,NBL
2017-02-08,38.47,38.7,37.66,38.25,4992779,NBL
2017-02-09,38.67,39.08,38.24,38.39,3811126,NBL
2017-02-10,38.95,39.29,38.4,38.87,3083591,NBL
2017-02-13,38.7,38.72,38.04,38.46,4755861,NBL
2017-02-14,39.5,39.6,36.93,37.65,6909725,NBL
2017-02-15,37.47,37.81,37.19,37.47,4666100,NBL
2017-02-16,37.66,37.91,37.13,37.21,3521864,NBL
2017-02-17,37.16,37.4,36.995,37.05,2770058,NBL
2017-02-21,37.55,37.82,37.31,37.54,3471943,NBL
2017-02-22,37.16,37.33,36.64,36.67,2972344,NBL
2017-02-23,37.37,37.775,37.02,37.42,5826344,NBL
2017-02-24,37.2,37.7,36.505,36.78,3665335,NBL
2017-02-27,36.92,37.1,36.5501,36.75,3970368,NBL
2017-02-28,36.42,36.67,36.2,36.41,4078386,NBL
2017-03-01,36.87,37.33,36.67,37.27,3161249,NBL
2017-03-02,37.0,37.26,36.78,36.82,3452640,NBL
2017-03-03,36.92,37.23,36.65,36.71,2430343,NBL
2017-03-06,36.5,36.96,36.34,36.81,3758393,NBL
2017-03-07,36.86,36.97,35.84,35.88,3590605,NBL
2017-03-08,35.62,35.75,34.07,34.09,5928436,NBL
2017-03-09,33.9,34.73,33.57,34.63,5864137,NBL
2017-03-10,34.9,34.93,33.93,34.07,3347922,NBL
2017-03-13,34.07,34.45,33.85,34.05,5425237,NBL
2017-03-14,33.57,33.88,33.2414,33.69,5597101,NBL
2017-03-15,34.14,34.4857,33.705,34.41,4360633,NBL
2017-03-16,34.43,34.59,33.75,33.91,3163260,NBL
2017-03-17,34.12,34.27,33.68,33.86,6209915,NBL
2017-03-20,33.59,34.02,33.34,33.92,2833709,NBL
2017-03-21,34.0,34.09,33.12,33.33,3341002,NBL
2017-03-22,33.17,33.64,33.06,33.51,3548139,NBL
2017-03-23,33.32,33.38,32.91,32.97,6147227,NBL
2017-03-24,33.13,33.19,32.71,32.82,3722723,NBL
2017-03-27,32.36,32.93,32.33,32.85,2937713,NBL
2017-03-28,32.92,34.22,32.89,34.15,5804669,NBL
2017-03-29,34.06,34.91,34.05,34.75,5327064,NBL
2017-03-30,34.96,35.005,34.3,34.31,7355474,NBL
2017-03-31,34.31,34.71,33.92,34.34,4417019,NBL
2017-04-03,34.23,34.31,33.8,33.97,3397395,NBL
2017-04-04,34.11,34.42,33.75,34.4,3017128,NBL
2017-04-05,34.9,35.21,33.97,34.04,4475838,NBL
2017-04-06,34.35,34.85,34.18,34.69,2475521,NBL
2017-04-07,34.69,34.93,34.505,34.58,3003515,NBL
2017-04-10,34.77,35.58,34.72,35.31,3931930,NBL
2017-04-11,35.28,35.28,34.66,35.24,2970489,NBL
2017-04-12,35.19,35.74,35.03,35.24,3954392,NBL
2017-04-13,35.15,35.52,34.765,34.92,4848116,NBL
2017-04-17,35.06,35.51,34.84,35.36,4786182,NBL
2017-04-18,34.91,35.18,34.095,34.12,5262739,NBL
2017-04-19,34.29,34.35,33.53,33.62,4616416,NBL
2017-04-20,33.8,34.475,33.65,34.18,5062275,NBL
2017-04-21,33.93,34.48,33.865,34.15,3926902,NBL
2017-04-24,34.42,34.62,34.085,34.17,9717004,NBL
2017-04-25,34.3,34.54,34.12,34.43,3831105,NBL
2017-04-26,34.19,34.95,34.12,34.16,2855564,NBL
2017-04-27,33.85,33.85,32.38,32.57,10692924,NBL
2017-04-28,32.9,32.93,32.265,32.33,5116504,NBL
2017-05-01,32.18,32.38,31.87,32.3,6917231,NBL
2017-05-02,33.22,33.27,31.155,31.42,9479231,NBL
2017-05-03,30.52,30.58,29.39,30.18,19413436,NBL
2017-05-04,30.0,30.64,29.82,30.61,14074206,NBL
2017-05-05,30.62,31.15,30.505,31.03,9711977,NBL
2017-05-08,31.05,31.42,30.84,31.24,6467452,NBL
2017-05-09,31.25,31.32,30.86,31.09,7387082,NBL
2017-05-10,31.4,31.8,31.19,31.48,8127501,NBL
2017-05-11,31.72,31.8,31.29,31.34,6985867,NBL
2017-05-12,31.3,31.68,31.3,31.53,8213127,NBL
2017-05-15,32.18,32.21,31.71,31.97,7758572,NBL
2017-05-16,32.1,32.18,31.54,31.61,4627596,NBL
2017-05-17,31.38,31.9,31.24,31.36,5654395,NBL
2017-05-18,31.09,31.25,30.7,30.72,7873764,NBL
2017-05-19,31.03,31.399,30.8,31.24,7152661,NBL
2017-05-22,31.56,31.73,31.07,31.09,4891837,NBL
2017-05-23,31.11,31.175,30.55,30.81,5944751,NBL
2017-05-24,30.86,31.06,30.34,30.45,4812161,NBL
2017-05-25,30.33,30.97,29.43,29.73,7626112,NBL
2017-05-26,29.71,29.79,29.33,29.45,8855436,NBL
2017-05-30,29.16,29.28,28.93,28.97,8432409,NBL
2017-05-31,28.54,28.9,28.29,28.69,6778657,NBL
2017-06-01,28.71,29.4,28.55,29.03,6170905,NBL
2017-06-02,28.84,28.95,28.4,28.51,4435210,NBL
2017-06-05,28.42,28.88,28.38,28.68,6230321,NBL
2017-06-06,28.95,29.36,28.615,29.11,5861215,NBL
2017-06-07,28.95,29.37,28.13,28.45,6746237,NBL
2017-06-08,28.27,28.62,27.915,27.94,4374842,NBL
2017-06-09,27.97,29.22,27.97,29.12,5456143,NBL
2017-06-12,29.5,30.02,29.45,29.68,8305443,NBL
2017-06-13,29.71,30.19,29.64,30.19,4110060,NBL
2017-06-14,29.93,30.0,29.31,29.63,4098481,NBL
2017-06-15,29.53,30.12,29.52,29.72,7709645,NBL
2017-06-16,29.88,29.92,29.185,29.5,15470799,NBL
2017-06-19,29.45,29.6,29.165,29.2,4047289,NBL
2017-06-20,28.77,28.79,28.15,28.5,6570010,NBL
2017-06-21,28.11,28.46,27.715,28.12,7812869,NBL
2017-06-22,28.14,28.26,27.66,27.76,4064101,NBL
2017-06-23,27.79,28.34,27.67,28.2,6950858,NBL
2017-06-26,28.27,28.75,28.11,28.27,5658323,NBL
2017-06-27,28.48,28.59,27.76,27.78,6626704,NBL
2017-06-28,27.87,28.3,27.71,28.02,4118225,NBL
2017-06-29,28.14,28.88,28.11,28.65,7841199,NBL
2017-06-30,28.86,28.94,28.29,28.3,6501305,NBL
2017-07-03,28.47,29.05,28.41,28.93,3050098,NBL
2017-07-05,28.63,28.73,28.01,28.07,3975053,NBL
2017-07-06,28.22,28.37,27.1,27.16,4697302,NBL
2017-07-07,27.0,27.09,26.56,27.0,4611489,NBL
2017-07-10,26.97,27.86,26.97,27.73,4320073,NBL
2017-07-11,27.74,28.11,27.545,27.68,5341839,NBL
2017-07-12,28.01,28.1,27.59,27.84,6608113,NBL
2017-07-13,27.82,28.28,27.78,28.2,3611056,NBL
2017-07-14,28.18,28.385,28.065,28.26,3601705,NBL
2017-07-17,28.26,28.9,28.21,28.7,3588355,NBL
2017-07-18,28.91,29.04,28.29,28.35,3881918,NBL
2017-07-19,28.25,29.81,28.21,29.71,4608669,NBL
2017-07-20,29.95,30.06,28.7,28.73,3799424,NBL
2017-07-21,28.69,28.74,28.19,28.38,3760435,NBL
2017-07-24,28.47,28.59,28.14,28.18,2278626,NBL
2017-07-25,28.6,29.43,28.6,29.02,3519368,NBL
2017-07-26,29.29,29.34,28.62,28.64,5085820,NBL
2017-07-27,28.61,29.16,28.49,29.15,3339106,NBL
2017-07-28,29.11,29.58,28.73,29.0,5886621,NBL
2017-07-31,29.0,29.23,28.68,28.91,3247827,NBL
2017-08-01,25.66,26.05,25.46,25.92,7544367,NBL
2017-08-02,28.3,28.395,27.83,28.14,4597206,NBL
2017-08-03,27.4,27.7,25.23,25.89,9546890,NBL
2017-08-04,25.66,26.05,25.46,25.92,7544367,NBL
2017-08-07,25.79,25.79,25.15,25.54,5138793,NBL
2017-08-08,25.38,25.71,25.265,25.39,7152099,NBL
2017-08-09,25.52,25.699,25.1,25.28,5478271,NBL
2017-08-10,25.45,25.7,24.84,24.92,5916254,NBL
2017-08-11,24.96,25.19,24.6262,24.65,4006409,NBL
2017-08-14,24.71,24.845,24.53,24.59,5042365,NBL
2017-08-15,24.49,24.7,24.25,24.57,3438558,NBL
2017-08-16,24.6,24.6621,23.7,23.76,5175277,NBL
2017-08-17,23.67,24.03,23.01,23.02,7527032,NBL
2017-08-18,23.05,23.805,23.01,23.65,6508049,NBL
2017-08-21,23.52,23.8,23.41,23.54,4260651,NBL
2017-08-22,23.64,23.76,23.4,23.49,4881518,NBL
2017-08-23,23.49,24.01,23.36,23.72,3032639,NBL
2017-08-24,23.59,23.69,23.45,23.54,3315354,NBL
2017-08-25,23.65,23.81,23.485,23.65,2207924,NBL
2017-08-28,23.74,23.78,22.985,23.41,3843453,NBL
2017-08-29,23.04,23.69,23.0,23.58,4851335,NBL
2017-08-30,23.41,23.81,23.14,23.72,4219176,NBL
2017-08-31,23.94,24.03,23.65,23.77,5628876,NBL
2017-09-01,23.78,24.36,23.59,24.22,3846925,NBL
2017-09-05,24.46,24.675,24.06,24.36,4743760,NBL
2017-09-06,24.61,25.43,24.59,25.22,6715578,NBL
2017-09-07,25.13,25.38,24.702,25.17,4415178,NBL
2017-09-08,25.07,25.22,24.38,24.62,6080395,NBL
2017-09-11,24.69,25.13,24.665,25.04,4914986,NBL
2017-09-12,25.06,25.48,24.96,25.11,5178470,NBL
2017-09-13,25.2,26.0,25.2,25.99,8264394,NBL
2017-09-14,26.13,26.575,25.92,25.98,8439799,NBL
2017-09-15,25.98,26.12,25.85,26.05,12220729,NBL
2017-09-18,25.91,26.215,25.81,26.09,6198860,NBL
2017-09-19,26.21,26.525,26.135,26.42,7287484,NBL
2017-09-20,26.56,26.91,26.43,26.84,5593274,NBL
2017-09-21,26.77,26.97,26.51,26.95,5349497,NBL
2017-09-22,26.79,27.1,26.75,27.02,4395157,NBL
2017-09-25,27.35,27.99,27.14,27.76,5937922,NBL
2017-09-26,27.64,27.95,27.39,27.89,3729083,NBL
2017-09-27,28.06,28.38,27.63,28.31,4559789,NBL
2017-09-28,28.31,28.61,27.76,28.31,6043492,NBL
2017-09-29,28.15,28.405,28.06,28.36,3180803,NBL
2017-10-02,27.88,28.43,27.54,28.3,5796965,NBL
2017-10-03,28.3,28.3,27.875,28.21,4600805,NBL
2017-10-04,28.34,28.625,28.12,28.33,4546117,NBL
2017-10-05,28.48,28.92,28.35,28.84,4515726,NBL
2017-10-06,28.48,28.59,28.19,28.31,3912868,NBL
2017-10-09,28.4,28.51,27.95,28.05,5000697,NBL
2017-10-10,27.94,28.39,27.47,27.54,5760029,NBL
2017-10-11,27.57,27.84,27.22,27.79,4129393,NBL
2017-10-12,27.47,27.55,27.11,27.29,3784030,NBL
2017-10-13,27.64,27.655,27.13,27.15,2875915,NBL
2017-10-16,27.4,27.9,27.34,27.9,4093103,NBL
2017-10-17,27.92,28.35,27.66,27.74,4778149,NBL
2017-10-18,27.81,28.38,27.7623,27.88,4901199,NBL
2017-10-19,27.56,28.05,27.28,27.37,3562743,NBL
2017-10-20,27.54,27.825,27.3,27.76,2907048,NBL
2017-10-23,27.95,28.01,27.27,27.3,3920433,NBL
2017-10-24,27.4,27.48,27.01,27.13,3996446,NBL
2017-10-25,27.0,27.03,26.554,26.75,3689517,NBL
2017-10-26,26.83,27.03,26.37,26.87,4505739,NBL
2017-10-27,26.71,27.96,26.54,27.95,5597355,NBL
2017-10-30,28.0,28.38,27.87,28.27,4753187,NBL
2017-10-31,27.39,28.26,27.24,27.87,5946086,NBL
2017-11-01,28.29,28.74,28.06,28.55,5590713,NBL
2017-11-02,28.49,28.59,27.425,27.85,6137657,NBL
2017-11-03,27.65,28.425,27.53,28.3,5889438,NBL
2017-11-06,28.42,29.05,28.29,29.0,6059328,NBL
2017-11-07,29.05,29.14,28.59,28.91,5244974,NBL
2017-11-08,28.92,28.92,28.185,28.43,5173581,NBL
2017-11-09,28.28,28.82,28.1,28.45,5640822,NBL
2017-11-10,28.34,28.46,27.545,28.11,3410276,NBL
2017-11-13,28.04,28.13,27.51,27.53,3316661,NBL
2017-11-14,27.38,27.49,26.64,26.67,4489342,NBL
2017-11-15,26.12,26.46,25.85,25.99,6274735,NBL
2017-11-16,25.95,26.05,25.5601,25.8,4600928,NBL
2017-11-17,25.92,26.11,25.74,25.96,4017181,NBL
2017-11-20,25.88,25.95,25.525,25.76,3267682,NBL
2017-11-21,25.91,25.98,25.36,25.57,4429351,NBL
2017-11-22,25.79,26.05,25.685,25.88,3978414,NBL
2017-11-24,26.14,26.22,25.94,25.99,1312203,NBL
2017-11-27,25.78,25.92,25.455,25.54,4596285,NBL
2017-11-28,25.56,25.97,25.38,25.85,3209267,NBL
2017-11-29,25.79,26.37,25.64,25.91,3973306,NBL
2017-11-30,26.08,26.7,26.04,26.3,4844990,NBL
2017-12-01,26.62,27.47,26.47,27.0,4379549,NBL
2017-12-04,26.97,27.645,26.71,26.84,4080757,NBL
2017-12-05,26.73,26.9,26.42,26.63,4079118,NBL
2017-12-06,26.41,26.455,25.86,25.9,4328356,NBL
2017-12-07,25.92,26.21,25.79,25.9,5074292,NBL
2017-12-08,26.23,27.24,26.1642,26.94,6705047,NBL
2017-12-11,26.96,27.25,26.82,26.88,5291002,NBL
2017-12-12,27.07,27.1099,26.53,26.85,4181219,NBL
2017-12-13,26.85,26.91,26.45,26.69,5055464,NBL
2017-12-14,26.595,26.745,26.44,26.46,3775718,NBL
2017-12-15,26.51,26.76,25.59,25.66,7322449,NBL
2017-12-18,25.88,26.45,25.76,26.29,6092306,NBL
2017-12-19,26.755,27.5,26.48,27.23,6129542,NBL
2017-12-20,27.65,28.0,27.2,27.86,5386140,NBL
2017-12-21,27.86,28.76,27.6955,28.7,5822754,NBL
2017-12-22,28.7,29.1,28.61,28.79,4073533,NBL
2017-12-26,28.89,29.55,28.79,29.54,3087608,NBL
2017-12-27,29.52,29.58,29.175,29.21,2317202,NBL
2017-12-28,29.22,29.425,29.13,29.33,2259600,NBL
2017-12-29,29.42,29.45,28.89,29.14,2939502,NBL
2018-01-02,29.4,30.21,29.32,30.19,3863225,NBL
2018-01-03,30.39,31.855,30.22,31.01,6995619,NBL
2018-01-04,31.09,31.9,30.92,31.72,5690911,NBL
2018-01-05,31.61,31.76,31.29,31.5,3350033,NBL
2018-01-08,31.48,31.68,31.28,31.68,3130111,NBL
2018-01-09,31.8,31.8,31.18,31.27,2923564,NBL
2018-01-10,31.49,31.72,31.18,31.34,3307132,NBL
2018-01-11,31.51,32.5,31.29,32.14,3882663,NBL
2018-01-12,32.25,32.58,31.82,32.23,4255616,NBL
2018-01-16,32.47,32.6,31.66,31.67,4399532,NBL
2018-01-17,31.9,32.14,31.39,31.89,2258811,NBL
2018-01-18,31.55,32.05,31.24,31.63,3524146,NBL
2018-01-19,31.38,31.71,31.04,31.69,3982784,NBL
2018-01-22,31.81,32.96,31.81,32.94,5122779,NBL
2018-01-23,33.0,33.31,32.54,33.13,3978892,NBL
2018-01-24,33.2,33.46,32.76,33.09,4622554,NBL
2018-01-25,33.27,33.32,32.45,32.62,4399269,NBL
2018-01-26,32.67,32.94,32.41,32.55,3716909,NBL
2018-01-29,32.36,32.71,32.03,32.13,3345642,NBL
2018-01-30,31.69,31.75,30.28,30.4,6279654,NBL
2018-01-31,30.47,30.655,29.84,30.52,5809195,NBL
2018-02-01,30.6,31.19,30.33,30.89,4720451,NBL
2018-02-02,30.2,30.49,29.095,29.2,6180321,NBL
2018-02-05,28.46,29.47,27.81,27.97,7671625,NBL
2018-02-06,27.37,28.33,27.071,28.17,8064593,NBL
2018-02-07,28.09,28.63,27.07,27.08,6199632,NBL
2013-02-08,27.6,28.31,27.32,27.91,380107,NCLH
2013-02-11,27.78,27.84,27.425,27.68,576186,NCLH
2013-02-12,28.91,29.5,28.24,28.32,1876780,NCLH
2013-02-13,28.81,29.54,28.29,28.92,772492,NCLH
2013-02-14,28.82,29.4,28.6,29.25,431874,NCLH
2013-02-15,29.48,30.41,29.48,30.27,1418622,NCLH
2013-02-19,30.47,31.33,30.445,31.188,497729,NCLH
2013-02-20,31.19,31.905,30.56,30.8,612603,NCLH
2013-02-21,30.54,31.0,29.76,30.47,481358,NCLH
2013-02-22,30.95,31.31,29.464,29.99,571182,NCLH
2013-02-25,31.34,31.41,30.18,30.78,471692,NCLH
2013-02-26,30.81,31.08,29.79,30.21,418210,NCLH
2013-02-27,30.56,30.6999,29.83,30.26,294344,NCLH
2013-02-28,30.55,31.08,30.03,30.98,234810,NCLH
2013-03-01,30.5,31.68,30.26,30.99,688121,NCLH
2013-03-04,30.55,31.25,30.26,30.45,274401,NCLH
2013-03-05,30.12,30.74,29.85,30.03,365952,NCLH
2013-03-06,30.19,30.395,29.85,30.02,153019,NCLH
2013-03-07,29.85,30.42,29.85,30.29,306776,NCLH
2013-03-08,30.98,30.98,29.12,30.3,679211,NCLH
2013-03-11,30.5,30.69,29.99,30.66,315923,NCLH
2013-03-12,30.33,31.0,30.33,30.85,770237,NCLH
2013-03-13,30.93,31.0,30.48,30.78,321593,NCLH
2013-03-14,30.73,30.9599,29.885,29.995,785477,NCLH
2013-03-15,29.6,30.09,29.55,29.82,798637,NCLH
2013-03-18,29.8,30.62,29.62,30.29,389523,NCLH
2013-03-19,30.29,30.69,29.78,30.26,133403,NCLH
2013-03-20,30.354,30.99,30.25,30.502,162824,NCLH
2013-03-21,30.39,30.75,29.93,30.03,96880,NCLH
2013-03-22,30.03,30.26,29.91,30.18,112742,NCLH
2013-03-25,30.14,30.16,29.31,29.48,563117,NCLH
2013-03-26,29.93,30.0,29.02,29.54,410896,NCLH
2013-03-27,29.41,30.33,29.26,30.15,215385,NCLH
2013-03-28,30.01,30.44,29.43,29.65,2345693,NCLH
2013-04-01,29.79,29.95,29.34,29.93,640018,NCLH
2013-04-02,29.98,30.54,29.18,29.92,638973,NCLH
2013-04-03,29.82,30.39,28.57,29.19,1083653,NCLH
2013-04-04,29.1,29.36,28.5101,29.27,441956,NCLH
2013-04-05,29.02,29.39,28.59,29.3,334645,NCLH
2013-04-08,29.41,30.16,29.12,29.99,246162,NCLH
2013-04-09,30.15,30.37,29.45,30.34,250154,NCLH
2013-04-10,30.46,30.947,29.8,30.53,265775,NCLH
2013-04-11,30.33,30.87,30.06,30.64,112666,NCLH
2013-04-12,30.51,30.85,29.76,30.5,115050,NCLH
2013-04-15,30.41,30.52,29.94,30.07,144251,NCLH
2013-04-16,30.18,30.4799,29.0,30.0,451955,NCLH
2013-04-17,29.95,29.95,29.21,29.55,224220,NCLH
2013-04-18,29.65,29.85,29.33,29.34,175882,NCLH
2013-04-19,29.52,29.52,28.86,29.43,118352,NCLH
2013-04-22,29.42,29.71,29.01,29.38,210727,NCLH
2013-04-23,29.51,29.79,29.15,29.34,137040,NCLH
2013-04-24,29.4,29.4,28.75,28.9,197038,NCLH
2013-04-25,29.59,30.37,29.1,30.06,1192653,NCLH
2013-04-26,30.45,30.45,29.58,30.39,209106,NCLH
2013-04-29,30.5,30.52,30.1601,30.36,381608,NCLH
2013-04-30,30.33,31.07,29.51,31.01,429627,NCLH
2013-05-01,31.36,31.37,30.46,31.09,408676,NCLH
2013-05-02,31.15,31.8,30.596,31.36,214886,NCLH
2013-05-03,31.39,32.0,31.3,31.53,150686,NCLH
2013-05-06,31.66,32.315,30.48,31.82,865965,NCLH
2013-05-07,31.9,32.93,31.0101,31.66,833201,NCLH
2013-05-08,31.82,32.07,31.38,31.9,325232,NCLH
2013-05-09,31.54,32.08,31.01,31.71,252272,NCLH
2013-05-10,31.68,31.84,30.86,31.01,274187,NCLH
2013-05-13,31.06,31.06,29.91,30.46,288922,NCLH
2013-05-14,30.6,30.79,30.21,30.76,491643,NCLH
2013-05-15,30.63,31.45,30.546,31.36,274508,NCLH
2013-05-16,31.4,31.73,31.31,31.42,339392,NCLH
2013-05-17,31.19,31.84,31.1,31.56,841218,NCLH
2013-05-20,31.61,32.44,31.35,32.03,286401,NCLH
2013-05-21,31.8,32.34,31.69,32.0,254499,NCLH
2013-05-22,31.84,32.4,30.96,31.8,354818,NCLH
2013-05-23,31.51,32.07,31.2,31.96,205732,NCLH
2013-05-24,31.81,32.19,31.81,32.15,168202,NCLH
2013-05-28,32.23,32.44,31.42,31.75,690334,NCLH
2013-05-29,31.6,31.83,31.35,31.57,321556,NCLH
2013-05-30,31.32,31.8899,30.54,30.82,296098,NCLH
2013-05-31,30.77,31.4,30.49,30.75,211732,NCLH
2013-06-03,30.85,31.55,30.79,31.35,659736,NCLH
2013-06-04,31.26,31.8,31.26,31.41,358021,NCLH
2013-06-05,31.42,31.57,30.63,30.85,529653,NCLH
2013-06-06,30.8,30.974,30.14,30.79,367671,NCLH
2013-06-07,30.98,31.64,30.51,31.24,425545,NCLH
2013-06-10,31.47,32.08,30.91,31.17,587089,NCLH
2013-06-11,31.07,31.84,30.49,31.65,229264,NCLH
2013-06-12,31.7,31.87,30.86,31.11,218526,NCLH
2013-06-13,30.94,31.5,30.51,31.08,414860,NCLH
2013-06-14,31.0,31.76,30.04,31.28,344012,NCLH
2013-06-17,31.16,31.66,30.75,31.19,194482,NCLH
2013-06-18,30.87,31.62,30.84,31.55,359264,NCLH
2013-06-19,31.44,32.0,31.2007,31.3,197363,NCLH
2013-06-20,31.09,31.67,30.79,31.28,295437,NCLH
2013-06-21,31.25,31.25,29.66,29.72,1503862,NCLH
2013-06-24,30.84,30.85,28.25,28.27,620317,NCLH
2013-06-25,28.0,29.27,28.0,28.76,322719,NCLH
2013-06-26,28.84,29.68,28.84,29.43,166773,NCLH
2013-06-27,29.7,30.4,29.35,30.03,451263,NCLH
2013-06-28,29.8,30.8,29.79,30.31,731523,NCLH
2013-07-01,30.34,31.0,30.1,30.95,337705,NCLH
2013-07-02,30.67,31.15,30.2,30.48,411584,NCLH
2013-07-03,30.45,30.72,29.26,30.59,538450,NCLH
2013-07-05,30.65,31.68,30.65,31.65,144604,NCLH
2013-07-08,31.75,32.27,30.98,31.79,286513,NCLH
2013-07-09,31.84,31.999,31.38,31.76,177917,NCLH
2013-07-10,31.68,31.68,31.15,31.5,107091,NCLH
2013-07-11,31.66,31.66,31.41,31.43,270245,NCLH
2013-07-12,31.22,31.6,31.081,31.53,116341,NCLH
2013-07-15,31.56,31.67,31.33,31.38,88655,NCLH
2013-07-16,31.46,31.6299,31.28,31.4,129734,NCLH
2013-07-17,31.61,31.74,31.02,31.35,252915,NCLH
2013-07-18,31.49,31.49,30.97,31.37,332326,NCLH
2013-07-19,31.14,31.27,30.91,31.2,57505,NCLH
2013-07-22,31.35,31.38,31.03,31.3,95713,NCLH
2013-07-23,31.25,31.4,30.595,31.13,110761,NCLH
2013-07-24,31.04,31.04,30.46,30.72,75042,NCLH
2013-07-25,30.73,30.736,30.16,30.27,262274,NCLH
2013-07-26,30.25,31.19,30.1,30.97,569170,NCLH
2013-07-29,30.77,31.39,29.65,30.26,493994,NCLH
2013-07-30,30.36,30.36,29.67,29.76,200352,NCLH
2013-07-31,29.76,30.86,29.32,30.31,563472,NCLH
2013-08-01,30.5,30.5,29.875,30.25,770098,NCLH
2013-08-02,30.07,30.94,30.06,30.59,145939,NCLH
2013-08-05,30.54,30.92,30.47,30.74,325623,NCLH
2013-08-06,30.57,30.84,30.08,30.26,173633,NCLH
2013-08-07,30.36,30.49,30.08,30.18,102478,NCLH
2013-08-08,28.92,30.46,28.2801,30.05,1107748,NCLH
2013-08-09,30.47,31.28,30.33,31.02,9222499,NCLH
2013-08-12,30.99,31.62,30.87,31.6,933104,NCLH
2013-08-13,31.45,32.31,31.28,32.22,912890,NCLH
2013-08-14,32.06,32.7,31.6,32.44,637081,NCLH
2013-08-15,32.17,32.84,31.66,32.79,737287,NCLH
2013-08-16,32.92,32.93,31.92,31.97,1779236,NCLH
2013-08-19,32.44,32.48,31.14,31.46,901623,NCLH
2013-08-20,31.21,31.66,30.965,31.46,471103,NCLH
2013-08-21,31.17,31.95,31.06,31.8,399526,NCLH
2013-08-22,31.73,32.49,31.58,32.42,312719,NCLH
2013-08-23,32.22,32.27,31.62,31.78,637904,NCLH
2013-08-26,31.93,31.93,31.57,31.69,470528,NCLH
2013-08-27,31.4,31.5,31.02,31.21,622801,NCLH
2013-08-28,31.1,31.32,30.86,31.1,413288,NCLH
2013-08-29,30.97,31.26,30.83,31.21,341335,NCLH
2013-08-30,31.13,31.26,30.91,31.09,379151,NCLH
2013-09-03,31.35,32.06,31.01,31.46,498107,NCLH
2013-09-04,31.92,32.04,30.95,31.16,571295,NCLH
2013-09-05,31.07,31.52,30.88,31.15,564396,NCLH
2013-09-06,31.37,31.52,30.87,31.31,186235,NCLH
2013-09-09,31.43,31.74,30.98,31.19,485060,NCLH
2013-09-10,31.43,31.94,31.2,31.75,370820,NCLH
2013-09-11,31.6,32.07,31.21,31.8,348486,NCLH
2013-09-12,31.93,32.189,31.84,31.88,440665,NCLH
2013-09-13,31.98,32.61,31.745,32.57,375006,NCLH
2013-09-16,32.76,32.89,32.09,32.3,325414,NCLH
2013-09-17,32.25,33.26,32.1,33.18,458400,NCLH
2013-09-18,33.05,33.24,32.42,33.06,210604,NCLH
2013-09-19,33.01,33.56,32.86,33.19,297634,NCLH
2013-09-20,33.14,33.16,32.63,33.05,486996,NCLH
2013-09-23,33.06,33.674,32.76,32.84,212382,NCLH
2013-09-24,32.69,32.9375,31.81,31.94,553992,NCLH
2013-09-25,31.83,32.085,31.4101,31.65,615194,NCLH
2013-09-26,31.6,31.84,31.125,31.27,644059,NCLH
2013-09-27,31.12,31.31,30.47,31.02,359105,NCLH
2013-09-30,30.73,30.976,30.19,30.85,924030,NCLH
2013-10-01,30.86,31.17,30.56,30.83,1035592,NCLH
2013-10-02,30.15,31.4,29.86,31.34,1862481,NCLH
2013-10-03,31.21,31.42,30.4,30.54,398889,NCLH
2013-10-04,30.98,31.97,30.7,31.25,1053070,NCLH
2013-10-07,31.15,31.32,30.79,30.85,417784,NCLH
2013-10-08,30.82,31.05,29.82,30.2,1213091,NCLH
2013-10-09,30.15,30.585,30.0,30.32,808182,NCLH
2013-10-10,30.68,30.985,30.31,30.89,343915,NCLH
2013-10-11,30.96,31.516,30.61,30.74,382157,NCLH
2013-10-14,30.52,30.674,29.96,30.48,356268,NCLH
2013-10-15,30.48,30.82,29.94,30.16,564595,NCLH
2013-10-16,30.23,30.23,29.5,29.93,865320,NCLH
2013-10-17,29.98,30.17,28.57,29.81,1292275,NCLH
2013-10-18,30.49,30.655,29.83,30.06,1015687,NCLH
2013-10-21,31.17,31.63,30.68,31.22,1364667,NCLH
2013-10-22,31.26,32.03,31.09,31.99,787476,NCLH
2013-10-23,31.98,32.6,31.638,32.35,713210,NCLH
2013-10-24,32.69,33.5,32.33,32.87,1389407,NCLH
2013-10-25,32.68,33.3,32.34,32.44,1265478,NCLH
2013-10-28,32.69,33.2999,31.8,32.06,1616085,NCLH
2013-10-29,33.3,33.42,31.302,32.23,3081054,NCLH
2013-10-30,32.25,32.91,31.8001,32.12,494267,NCLH
2013-10-31,32.04,32.32,31.56,32.02,408902,NCLH
2013-11-01,32.04,32.42,31.67,32.28,206387,NCLH
2013-11-04,32.05,32.845,32.05,32.72,514074,NCLH
2013-11-05,32.71,32.71,31.78,31.86,310970,NCLH
2013-11-06,32.01,32.29,31.77,32.24,152644,NCLH
2013-11-07,32.45,32.63,31.12,31.31,381047,NCLH
2013-11-08,31.37,31.98,31.3,31.42,261420,NCLH
2013-11-11,31.48,32.21,31.34,32.1,215044,NCLH
2013-11-12,32.03,32.33,31.8,31.97,544313,NCLH
2013-11-13,31.77,32.145,31.55,32.09,177583,NCLH
2013-11-14,32.04,32.12,31.66,31.91,199489,NCLH
2013-11-15,32.02,33.12,31.496,33.07,515911,NCLH
2013-11-18,33.03,33.82,32.7625,33.13,642580,NCLH
2013-11-19,33.05,33.4,32.76,32.87,268271,NCLH
2013-11-20,32.25,32.78,31.77,32.75,457137,NCLH
2013-11-21,32.95,33.33,32.67,33.2,332091,NCLH
2013-11-22,33.2,33.61,33.0,33.57,910559,NCLH
2013-11-25,33.75,33.81,33.11,33.55,487489,NCLH
2013-11-26,33.44,34.26,33.44,33.99,767568,NCLH
2013-11-27,33.97,34.55,33.95,34.36,311532,NCLH
2013-11-29,34.42,34.495,34.0,34.1,132043,NCLH
2013-12-02,34.05,34.44,33.93,34.12,238478,NCLH
2013-12-03,33.43,34.169,33.16,33.55,1968086,NCLH
2013-12-04,33.6,33.86,33.2,33.24,10129044,NCLH
2013-12-05,33.25,33.45,32.99,33.0,1328749,NCLH
2013-12-06,33.09,33.64,33.01,33.52,906035,NCLH
2013-12-09,33.68,33.73,33.24,33.56,463371,NCLH
2013-12-10,33.41,33.6,33.24,33.24,409067,NCLH
2013-12-11,33.25,33.415,33.0,33.0,686916,NCLH
2013-12-12,33.14,33.14,32.03,32.11,823667,NCLH
2013-12-13,32.27,32.48,31.5,31.65,921928,NCLH
2013-12-16,31.87,32.48,31.66,32.29,594668,NCLH
2013-12-17,32.4,32.52,32.0,32.14,545185,NCLH
2013-12-18,32.25,32.43,31.7,31.9,556107,NCLH
2013-12-19,32.2,33.5,32.13,33.16,1533077,NCLH
2013-12-20,33.29,34.94,33.18,34.52,4017727,NCLH
2013-12-23,34.58,34.88,33.97,34.75,674823,NCLH
2013-12-24,34.75,35.16,34.542,35.1,313392,NCLH
2013-12-26,35.09,35.17,34.681,35.06,435173,NCLH
2013-12-27,35.03,35.32,35.011,35.12,132462,NCLH
2013-12-30,35.19,35.52,34.93,35.25,420150,NCLH
2013-12-31,35.24,35.97,35.15,35.47,563031,NCLH
2014-01-02,35.16,35.4,34.46,34.64,428429,NCLH
2014-01-03,34.83,35.04,34.41,34.64,484741,NCLH
2014-01-06,34.51,34.82,33.93,33.96,377931,NCLH
2014-01-07,34.01,34.55,33.84,33.88,640738,NCLH
2014-01-08,33.86,34.48,33.775,34.32,223735,NCLH
2014-01-09,34.25,34.85,34.21,34.72,591254,NCLH
2014-01-10,34.89,35.54,34.51,35.25,688717,NCLH
2014-01-13,35.14,35.33,34.72,34.84,421403,NCLH
2014-01-14,35.16,36.43,34.77,35.85,1164785,NCLH
2014-01-15,36.08,37.05,35.85,36.89,840250,NCLH
2014-01-16,36.72,37.3,36.37,36.91,818659,NCLH
2014-01-17,36.78,37.08,36.48,36.54,318956,NCLH
2014-01-21,36.45,36.79,36.03,36.22,707985,NCLH
2014-01-22,36.3,36.9,36.082,36.7,893877,NCLH
2014-01-23,36.45,37.0,35.61,36.04,1076930,NCLH
2014-01-24,35.87,35.87,35.14,35.26,998746,NCLH
2014-01-27,35.49,35.92,34.39,34.74,903214,NCLH
2014-01-28,34.82,35.4134,34.55,34.88,794449,NCLH
2014-01-29,34.56,34.9,34.18,34.44,682818,NCLH
2014-01-30,34.34,35.37,34.29,35.06,654979,NCLH
2014-01-31,34.66,35.29,34.36,35.02,616457,NCLH
2014-02-03,35.02,35.3,34.2,34.4,794768,NCLH
2014-02-04,34.5,34.9999,34.01,34.21,417474,NCLH
2014-02-05,34.12,34.51,33.69,34.43,335885,NCLH
2014-02-06,34.54,35.23,34.44,35.08,434403,NCLH
2014-02-07,35.31,35.43,34.778,35.21,382673,NCLH
2014-02-10,35.1,35.66,34.9115,35.62,517287,NCLH
2014-02-11,35.98,36.7,35.61,36.25,1418869,NCLH
2014-02-12,36.14,36.37,35.26,35.89,1248109,NCLH
2014-02-13,35.35,35.36,34.07,34.7,2433645,NCLH
2014-02-14,34.76,35.55,34.48,35.17,1468620,NCLH
2014-02-18,35.55,36.09,31.65,33.56,4590439,NCLH
2014-02-19,33.06,33.9,32.96,33.35,1439095,NCLH
2014-02-20,33.49,33.94,33.37,33.79,667484,NCLH
2014-02-21,33.93,34.32,33.65,34.27,1135308,NCLH
2014-02-24,34.25,34.25,33.86,34.11,854556,NCLH
2014-02-25,34.25,34.4125,33.59,33.63,518501,NCLH
2014-02-26,33.51,33.82,32.76,32.83,960403,NCLH
2014-02-27,32.62,33.38,32.34,33.34,1089614,NCLH
2014-02-28,33.29,34.35,33.102,34.27,1208675,NCLH
2014-03-03,33.88,34.03,33.4,33.68,871056,NCLH
2014-03-04,33.94,34.32,33.67,33.83,812320,NCLH
2014-03-05,32.7,33.25,32.46,32.91,6888395,NCLH
2014-03-06,33.12,33.255,32.75,33.18,2739121,NCLH
2014-03-07,33.38,33.69,33.05,33.37,2332582,NCLH
2014-03-10,33.49,33.89,32.86,32.91,1206435,NCLH
2014-03-11,33.02,33.31,32.91,33.07,1416943,NCLH
2014-03-12,32.93,32.96,32.52,32.83,851179,NCLH
2014-03-13,32.86,33.32,31.95,32.0,975798,NCLH
2014-03-14,31.89,32.075,31.61,31.73,814577,NCLH
2014-03-17,31.73,32.23,31.73,32.2,1101801,NCLH
2014-03-18,32.35,33.16,31.91,32.71,1989379,NCLH
2014-03-19,32.79,32.97,32.402,32.74,802823,NCLH
2014-03-20,32.64,33.37,32.64,33.35,911738,NCLH
2014-03-21,33.58,33.73,33.23,33.49,1975371,NCLH
2014-03-24,33.54,33.67,32.91,33.28,938610,NCLH
2014-03-25,33.27,33.33,32.4,33.1,1866022,NCLH
2014-03-26,33.18,33.47,32.72,32.85,1170019,NCLH
2014-03-27,32.84,33.174,32.41,32.59,843182,NCLH
2014-03-28,32.65,32.95,31.7,31.84,1373461,NCLH
2014-03-31,31.89,32.37,31.81,32.27,1030540,NCLH
2014-04-01,32.45,33.26,32.44,33.19,785807,NCLH
2014-04-02,33.26,33.4498,32.86,33.25,609945,NCLH
2014-04-03,33.28,33.4,32.9501,33.28,541032,NCLH
2014-04-04,33.3,33.385,32.19,32.57,873394,NCLH
2014-04-07,32.41,32.41,31.04,31.25,972690,NCLH
2014-04-08,31.25,31.62,31.16,31.43,740170,NCLH
2014-04-09,31.43,31.97,31.18,31.7,773493,NCLH
2014-04-10,31.75,31.91,30.89,31.03,459256,NCLH
2014-04-11,30.97,31.0,29.71,29.85,1242609,NCLH
2014-04-14,30.14,30.58,29.71,29.91,555845,NCLH
2014-04-15,30.05,30.17,29.08,29.65,1320213,NCLH
2014-04-16,29.74,29.83,29.43,29.81,2142855,NCLH
2014-04-17,30.2,30.97,29.89,30.72,1059555,NCLH
2014-04-21,30.8,31.01,30.28,30.3,499538,NCLH
2014-04-22,31.0,31.1,30.58,30.79,977811,NCLH
2014-04-23,30.83,31.03,30.73,30.84,1177017,NCLH
2014-04-24,31.12,31.12,30.55,31.01,2348360,NCLH
2014-04-25,31.0,31.2,30.42,30.97,2435920,NCLH
2014-04-28,30.74,31.83,30.34,31.67,3810927,NCLH
2014-04-29,31.15,33.66,31.07,32.94,3230278,NCLH
2014-04-30,32.99,33.31,32.66,32.77,1390672,NCLH
2014-05-01,32.78,32.94,32.28,32.46,1308367,NCLH
2014-05-02,32.54,32.83,32.16,32.5,1206892,NCLH
2014-05-05,32.2,32.71,31.74,32.04,784006,NCLH
2014-05-06,32.08,32.38,31.78,31.86,614850,NCLH
2014-05-07,31.87,32.18,31.72,31.89,691849,NCLH
2014-05-08,31.83,32.22,31.485,31.79,948225,NCLH
2014-05-09,31.82,31.86,31.16,31.46,1811126,NCLH
2014-05-12,31.65,32.6,31.374,32.38,945276,NCLH
2014-05-13,32.45,32.57,32.04,32.52,744949,NCLH
2014-05-14,32.36,32.585,32.31,32.41,672466,NCLH
2014-05-15,32.46,32.7,32.28,32.65,1436669,NCLH
2014-05-16,32.61,32.76,32.38,32.75,845578,NCLH
2014-05-19,32.58,33.28,32.53,33.18,841539,NCLH
2014-05-20,33.21,33.39,32.93,33.17,1061027,NCLH
2014-05-21,33.26,33.83,33.07,33.77,515308,NCLH
2014-05-22,33.75,33.94,33.5201,33.76,826352,NCLH
2014-05-23,33.79,33.99,33.6,33.97,390413,NCLH
2014-05-27,34.03,34.18,33.57,33.7,675920,NCLH
2014-05-28,33.69,33.69,33.24,33.24,1048799,NCLH
2014-05-29,33.38,33.77,33.28,33.35,1013156,NCLH
2014-05-30,33.32,33.78,33.1,33.75,962178,NCLH
2014-06-02,33.74,34.005,33.43,33.9,835531,NCLH
2014-06-03,33.75,34.07,33.57,34.02,597108,NCLH
2014-06-04,33.06,34.13,33.01,34.09,1164787,NCLH
2014-06-05,34.09,34.14,33.73,34.03,1348068,NCLH
2014-06-06,34.12,34.14,33.68,33.76,693383,NCLH
2014-06-09,31.04,33.89,31.04,33.68,938756,NCLH
2014-06-10,33.45,34.08,33.375,33.55,748152,NCLH
2014-06-11,33.43,33.75,33.224,33.65,528921,NCLH
2014-06-12,33.74,33.85,32.84,32.92,949613,NCLH
2014-06-13,32.88,33.06,32.52,32.86,700759,NCLH
2014-06-16,32.33,32.6,31.645,31.9,2641618,NCLH
2014-06-17,31.8,32.15,31.72,32.03,1010524,NCLH
2014-06-18,31.96,32.19,31.88,31.93,1074289,NCLH
2014-06-19,31.84,32.125,31.84,31.91,673858,NCLH
2014-06-20,31.85,32.19,31.85,31.99,836891,NCLH
2014-06-23,32.03,32.51,31.9246,32.42,1073573,NCLH
2014-06-24,32.21,32.505,31.75,32.14,2092935,NCLH
2014-06-25,31.98,32.42,31.79,32.04,1027603,NCLH
2014-06-26,32.0,32.21,31.73,31.99,879410,NCLH
2014-06-27,31.96,32.14,31.45,31.45,5246598,NCLH
2014-06-30,31.49,31.765,31.45,31.7,924745,NCLH
2014-07-01,31.72,32.0,31.41,31.9,765087,NCLH
2014-07-02,31.9,32.37,31.67,31.94,592408,NCLH
2014-07-03,32.15,32.53,32.09,32.48,564352,NCLH
2014-07-07,32.26,32.43,31.8,32.375,879341,NCLH
2014-07-08,32.32,32.56,32.1,32.2,1543975,NCLH
2014-07-09,32.16,32.74,32.0,32.66,904403,NCLH
2014-07-10,32.36,33.08,32.11,32.74,891497,NCLH
2014-07-11,32.65,32.98,32.27,32.95,664489,NCLH
2014-07-14,33.09,33.09,32.71,32.72,691480,NCLH
2014-07-15,32.65,32.98,32.175,32.31,1059808,NCLH
2014-07-16,32.4,32.7,32.23,32.36,1942542,NCLH
2014-07-17,32.31,32.47,31.93,31.98,609556,NCLH
2014-07-18,32.06,32.41,31.92,32.29,689641,NCLH
2014-07-21,32.19,32.442,31.785,31.89,481035,NCLH
2014-07-22,32.0,32.295,31.98,32.18,392057,NCLH
2014-07-23,32.3,32.46,31.84,32.055,621633,NCLH
2014-07-24,32.4,32.86,32.28,32.54,660270,NCLH
2014-07-25,32.5,32.94,32.04,32.4,1273126,NCLH
2014-07-28,32.47,32.96,32.4,32.76,1413289,NCLH
2014-07-29,32.1,34.33,32.1,33.535,2615611,NCLH
2014-07-30,33.65,33.73,32.915,33.05,1658496,NCLH
2014-07-31,32.78,33.08,32.55,32.78,1876311,NCLH
2014-08-01,32.72,33.48,32.5,32.97,1338046,NCLH
2014-08-04,32.96,33.34,32.66,32.96,499445,NCLH
2014-08-05,32.7,33.15,32.25,32.43,980557,NCLH
2014-08-06,32.19,32.555,31.38,31.88,1181313,NCLH
2014-08-07,32.08,32.25,31.66,31.79,603382,NCLH
2014-08-08,31.85,32.015,31.62,31.75,546803,NCLH
2014-08-11,31.78,32.21,31.76,32.18,331638,NCLH
2014-08-12,32.19,32.68,32.07,32.33,393255,NCLH
2014-08-13,32.42,32.73,32.19,32.2,483642,NCLH
2014-08-14,32.1,32.84,32.05,32.84,896081,NCLH
2014-08-15,33.4,34.5,33.28,33.56,1509858,NCLH
2014-08-18,33.57,34.15,33.57,33.68,795671,NCLH
2014-08-19,33.86,34.0,33.445,33.495,619854,NCLH
2014-08-20,33.37,33.95,33.21,33.79,679727,NCLH
2014-08-21,33.8,33.95,33.6939,33.74,592809,NCLH
2014-08-22,33.74,33.95,33.4901,33.79,986515,NCLH
2014-08-25,34.01,34.01,33.63,33.79,357722,NCLH
2014-08-26,33.73,33.92,33.6059,33.79,387036,NCLH
2014-08-27,33.89,33.97,33.53,33.7,365467,NCLH
2014-08-28,33.69,33.69,33.13,33.19,503775,NCLH
2014-08-29,33.1,33.59,33.02,33.31,467308,NCLH
2014-09-02,38.01,38.05,36.7,36.99,6593052,NCLH
2014-09-03,37.09,37.39,36.9,36.94,1755616,NCLH
2014-09-04,36.24,36.76,35.78,36.25,1067702,NCLH
2014-09-05,36.1,36.295,35.96,36.1,1191595,NCLH
2014-09-08,36.0,36.32,35.92,36.1,657232,NCLH
2014-09-09,36.14,36.33,35.95,36.06,569284,NCLH
2014-09-10,36.23,36.37,35.92,36.31,371021,NCLH
2014-09-11,36.28,36.73,35.9337,36.5,607824,NCLH
2014-09-12,36.55,36.87,36.35,36.62,838925,NCLH
2014-09-15,36.52,36.61,36.025,36.44,454270,NCLH
2014-09-16,36.23,36.575,35.97,36.43,740404,NCLH
2014-09-17,36.47,36.89,36.19,36.68,352580,NCLH
2014-09-18,36.62,37.05,36.6,36.95,529323,NCLH
2014-09-19,36.89,37.182,36.75,36.77,734745,NCLH
2014-09-22,36.86,36.9,36.46,36.79,586562,NCLH
2014-09-23,36.92,37.345,36.71,36.85,858620,NCLH
2014-09-24,36.75,36.84,36.47,36.54,847742,NCLH
2014-09-25,36.32,36.5,35.73,35.88,562791,NCLH
2014-09-26,36.15,36.809,36.08,36.58,697735,NCLH
2014-09-29,36.43,36.43,36.07,36.22,519630,NCLH
2014-09-30,35.77,36.31,35.77,36.02,521346,NCLH
2014-10-01,35.9,36.1505,35.11,35.17,1099806,NCLH
2014-10-02,35.35,35.4195,34.124,35.03,633601,NCLH
2014-10-03,35.3,35.86,35.06,35.8,1056332,NCLH
2014-10-06,36.06,36.27,35.54,35.6,542687,NCLH
2014-10-07,35.3,35.38,34.5,34.6,876016,NCLH
2014-10-08,34.59,35.19,34.43,34.97,1520625,NCLH
2014-10-09,34.8,35.0,33.77,33.99,1036616,NCLH
2014-10-10,33.91,34.15,33.36,33.73,893063,NCLH
2014-10-13,33.35,33.89,31.94,31.97,2206686,NCLH
2014-10-14,32.08,32.53,31.51,32.05,1687705,NCLH
2014-10-15,31.86,31.86,30.45,31.07,1214683,NCLH
2014-10-16,30.66,31.49,30.66,31.3,1266898,NCLH
2014-10-17,30.46,32.4,30.44,32.02,2323769,NCLH
2014-10-20,32.12,32.93,32.045,32.91,828144,NCLH
2014-10-21,33.34,34.24,32.9301,34.16,858125,NCLH
2014-10-22,34.2,34.92,34.11,34.64,1213713,NCLH
2014-10-23,34.87,34.94,33.74,34.26,882337,NCLH
2014-10-24,34.17,35.11,34.1,35.02,323529,NCLH
2014-10-27,34.84,35.4,34.764,35.32,518493,NCLH
2014-10-28,35.37,36.27,35.1648,36.23,880208,NCLH
2014-10-29,36.57,37.23,36.14,36.66,2061014,NCLH
2014-10-30,36.99,38.66,36.6,38.44,1809873,NCLH
2014-10-31,39.11,39.51,38.53,39.0,1080923,NCLH
2014-11-03,39.2,39.625,38.55,39.07,1351317,NCLH
2014-11-04,39.14,39.31,38.11,38.4,1426769,NCLH
2014-11-05,38.65,39.16,38.28,39.03,591827,NCLH
2014-11-06,39.13,39.69,38.87,38.98,1368700,NCLH
2014-11-07,39.39,39.69,38.73,38.99,1153801,NCLH
2014-11-10,39.17,39.79,38.9,39.35,1570961,NCLH
2014-11-11,39.28,39.93,39.22,39.9,855338,NCLH
2014-11-12,39.66,40.45,39.42,40.35,2516220,NCLH
2014-11-13,40.17,40.565,39.83,40.5,1221178,NCLH
2014-11-14,40.45,41.66,40.33,41.59,1356586,NCLH
2014-11-17,41.66,41.66,40.95,41.31,695587,NCLH
2014-11-18,41.39,41.9568,41.32,41.77,926620,NCLH
2014-11-19,41.91,41.97,41.46,41.79,767700,NCLH
2014-11-20,41.5,42.09,41.42,41.71,826729,NCLH
2014-11-21,42.23,42.359,41.79,41.83,559418,NCLH
2014-11-24,41.98,42.335,41.83,42.2,605743,NCLH
2014-11-25,42.27,42.61,41.86,42.16,3645043,NCLH
2014-11-26,42.11,42.5,41.31,42.15,495835,NCLH
2014-11-28,42.67,45.07,42.63,43.89,1698418,NCLH
2014-12-01,43.86,43.86,42.28,42.66,1036503,NCLH
2014-12-02,43.26,44.16,43.05,44.14,1561997,NCLH
2014-12-03,44.37,44.67,43.78,44.34,873532,NCLH
2014-12-04,44.27,45.01,44.27,44.96,759773,NCLH
2014-12-05,44.99,45.93,44.99,45.48,1337470,NCLH
2014-12-08,45.69,45.79,44.73,44.95,1365648,NCLH
2014-12-09,44.33,44.97,43.84,44.7,1074879,NCLH
2014-12-10,44.71,45.035,44.21,44.6,1837304,NCLH
2014-12-11,44.63,44.89,42.842,43.73,2474797,NCLH
2014-12-12,43.53,44.36,43.53,43.79,856710,NCLH
2014-12-15,44.14,44.165,43.03,43.74,742779,NCLH
2014-12-16,43.38,44.17,43.38,43.76,1171139,NCLH
2014-12-17,43.99,45.78,43.69,45.76,1901635,NCLH
2014-12-18,46.01,46.37,45.3363,45.95,2402670,NCLH
2014-12-19,46.41,47.04,45.6,46.86,2103813,NCLH
2014-12-22,47.03,47.3,46.581,46.67,1408621,NCLH
2014-12-23,46.82,47.79,46.69,47.51,743019,NCLH
2014-12-24,47.52,47.86,47.5,47.66,202370,NCLH
2014-12-26,47.7,47.7399,47.38,47.48,286152,NCLH
2014-12-29,47.64,48.16,47.326,48.03,461596,NCLH
2014-12-30,47.83,48.1,46.82,46.86,665487,NCLH
2014-12-31,46.86,47.38,46.57,46.76,561738,NCLH
2015-01-02,47.23,47.27,46.32,46.7,438739,NCLH
2015-01-05,46.38,46.99,45.51,46.03,938653,NCLH
2015-01-06,46.34,46.34,44.69,45.61,1061963,NCLH
2015-01-07,46.14,46.71,45.622,46.21,1409169,NCLH
2015-01-08,46.33,47.02,46.33,46.68,1658481,NCLH
2015-01-09,46.83,47.38,44.34,45.2,6291119,NCLH
2015-01-12,45.88,46.2124,44.99,45.32,2546411,NCLH
2015-01-13,47.46,47.46,45.25,45.64,977946,NCLH
2015-01-14,45.17,45.74,44.58,45.04,1555400,NCLH
2015-01-15,45.2,45.5799,44.59,44.68,844323,NCLH
2015-01-16,44.72,44.9948,44.29,44.85,572874,NCLH
2015-01-20,44.99,45.18,44.55,45.0,718263,NCLH
2015-01-21,45.01,45.2899,44.6,44.985,637847,NCLH
2015-01-22,45.29,46.07,44.67,45.8,2227806,NCLH
2015-01-23,45.81,46.23,45.35,45.7,1039369,NCLH
2015-01-26,45.67,46.15,45.38,46.05,1163874,NCLH
2015-01-27,45.22,45.94,45.06,45.6,499328,NCLH
2015-01-28,45.96,46.35,44.88,44.91,669386,NCLH
2015-01-29,44.46,44.46,42.64,44.21,1848908,NCLH
2015-01-30,44.0,44.31,43.49,43.76,875177,NCLH
2015-02-02,43.87,43.98,42.545,43.33,2063918,NCLH
2015-02-03,43.46,44.265,43.0,43.99,817730,NCLH
2015-02-04,43.71,44.17,43.36,43.73,778449,NCLH
2015-02-05,43.72,44.18,43.62,44.15,471639,NCLH
2015-02-06,44.27,44.395,43.62,43.85,1005646,NCLH
2015-02-09,43.9,44.135,42.79,42.93,927656,NCLH
2015-02-10,43.33,44.29,43.152,44.12,1221704,NCLH
2015-02-11,44.0,44.6,43.765,44.25,1354604,NCLH
2015-02-12,44.3,44.69,44.16,44.375,748435,NCLH
2015-02-13,44.09,44.24,43.54,43.71,1503652,NCLH
2015-02-17,44.18,44.33,43.25,43.4,2054251,NCLH
2015-02-18,44.69,47.22,43.67,46.71,5168456,NCLH
2015-02-19,46.83,48.61,46.83,48.41,2060444,NCLH
2015-02-20,47.48,48.2,47.075,47.77,1933442,NCLH
2015-02-23,47.82,48.51,47.74,47.86,1819768,NCLH
2015-02-24,48.9,48.9,47.9,48.08,1266513,NCLH
2015-02-25,48.14,48.98,48.04,48.92,1876259,NCLH
2015-02-26,48.77,50.09,48.77,49.21,1663737,NCLH
2015-02-27,49.84,49.91,48.8,49.32,964709,NCLH
2015-03-02,49.44,50.82,49.42,50.82,1232980,NCLH
2015-03-03,50.8,50.9,49.91,50.36,1033634,NCLH
2015-03-04,50.06,50.67,49.62,50.57,682400,NCLH
2015-03-05,50.83,51.57,50.8,51.32,1080435,NCLH
2015-03-06,50.62,50.62,49.44,50.04,2568609,NCLH
2015-03-09,50.37,51.15,50.12,50.865,2784951,NCLH
2015-03-10,50.38,51.01,49.76,49.91,1245679,NCLH
2015-03-11,49.9,50.53,49.73,49.9,904494,NCLH
2015-03-12,50.01,51.15,49.93,51.05,1628542,NCLH
2015-03-13,51.0,51.66,50.44,50.71,1318929,NCLH
2015-03-16,51.0,51.98,50.84,51.41,3043082,NCLH
2015-03-17,51.46,52.235,51.15,51.8,2258132,NCLH
2015-03-18,52.18,53.195,51.68,52.91,2932778,NCLH
2015-03-19,53.06,53.75,53.04,53.61,2049924,NCLH
2015-03-20,54.39,54.78,53.63,53.69,3335286,NCLH
2015-03-23,53.48,53.68,52.39,52.63,1666638,NCLH
2015-03-24,52.69,52.96,52.06,52.28,1150340,NCLH
2015-03-25,52.25,52.26,51.09,51.15,656145,NCLH
2015-03-26,50.82,51.61,50.08,51.19,983687,NCLH
2015-03-27,51.73,54.19,51.7,53.82,2319015,NCLH
2015-03-30,54.9,55.35,53.105,53.275,1363448,NCLH
2015-03-31,53.11,54.05,52.61,54.01,1100343,NCLH
2015-04-01,54.14,54.52,53.4,54.48,1490335,NCLH
2015-04-02,54.56,54.9548,54.17,54.46,761602,NCLH
2015-04-06,54.28,54.61,53.79,53.89,851141,NCLH
2015-04-07,54.03,54.94,53.09,53.15,1003277,NCLH
2015-04-08,53.36,54.77,53.28,54.76,1118066,NCLH
2015-04-09,54.83,55.13,54.45,54.81,788528,NCLH
2015-04-10,55.0,55.38,54.38,54.51,428509,NCLH
2015-04-13,54.49,54.715,53.71,53.78,932272,NCLH
2015-04-14,53.86,54.17,53.48,53.73,703045,NCLH
2015-04-15,53.78,54.36,52.95,53.03,1249173,NCLH
2015-04-16,53.06,53.39,52.72,53.135,1029557,NCLH
2015-04-17,52.73,52.8623,52.1,52.21,827314,NCLH
2015-04-20,50.75,51.95,50.6,51.26,2876600,NCLH
2015-04-21,51.52,52.1,51.3401,51.48,1182377,NCLH
2015-04-22,51.65,51.91,50.97,51.095,1444747,NCLH
2015-04-23,51.24,51.935,50.865,51.66,1051111,NCLH
2015-04-24,51.67,51.9,51.22,51.41,704524,NCLH
2015-04-27,51.54,51.75,50.16,50.2,670311,NCLH
2015-04-28,50.31,50.6,49.01,50.17,1301594,NCLH
2015-04-29,49.97,50.57,48.92,49.0,1104789,NCLH
2015-04-30,48.83,49.51,48.08,48.51,1107814,NCLH
2015-05-01,48.6,49.33,48.31,49.27,677556,NCLH
2015-05-04,49.48,50.04,48.95,49.16,572574,NCLH
2015-05-05,48.92,49.14,48.32,48.37,703372,NCLH
2015-05-06,48.09,48.89,48.03,48.7,1319591,NCLH
2015-05-07,49.18,53.18,48.77,52.23,2612763,NCLH
2015-05-08,53.13,54.51,52.76,54.1,2162127,NCLH
2015-05-11,54.21,54.49,53.08,53.23,1273158,NCLH
2015-05-12,53.01,53.62,52.401,52.965,1096464,NCLH
2015-05-13,53.0,53.53,52.53,52.68,566994,NCLH
2015-05-14,53.09,54.76,52.92,54.65,1006663,NCLH
2015-05-15,54.87,55.38,54.84,55.36,1065757,NCLH
2015-05-18,55.36,56.07,55.152,55.49,788430,NCLH
2015-05-19,55.98,57.55,55.74,57.3,1631623,NCLH
2015-05-20,54.95,55.14,54.5,54.78,5622893,NCLH
2015-05-21,54.8,55.005,54.6,54.68,2057708,NCLH
2015-05-22,55.19,55.19,54.75,54.86,1762392,NCLH
2015-05-26,54.79,55.06,54.4,54.54,1423155,NCLH
2015-05-27,54.71,54.99,54.5,54.83,1104511,NCLH
2015-05-28,54.79,54.89,54.515,54.75,1067712,NCLH
2015-05-29,54.2,54.805,54.075,54.56,3731436,NCLH
2015-06-01,54.82,55.24,54.2,54.76,1048251,NCLH
2015-06-02,54.52,54.97,54.34,54.56,1348615,NCLH
2015-06-03,54.62,55.55,54.6,55.36,1770547,NCLH
2015-06-04,55.19,56.22,54.96,55.09,1421370,NCLH
2015-06-05,55.39,55.39,54.4,55.13,952040,NCLH
2015-06-08,55.0,55.06,54.35,54.37,1001107,NCLH
2015-06-09,54.2,54.92,53.68,54.825,1443719,NCLH
2015-06-10,55.0,55.23,54.67,54.74,938598,NCLH
2015-06-11,54.93,55.185,54.645,54.95,949515,NCLH
2015-06-12,54.8,55.17,54.485,54.92,654535,NCLH
2015-06-15,54.46,54.86,54.14,54.7,1074240,NCLH
2015-06-16,54.97,55.06,54.5,54.99,1031879,NCLH
2015-06-17,55.22,55.35,54.82,55.32,774347,NCLH
2015-06-18,55.3,56.53,55.25,56.09,1212888,NCLH
2015-06-19,56.43,56.45,55.77,55.98,1548056,NCLH
2015-06-22,56.68,56.99,56.15,56.77,1765624,NCLH
2015-06-23,56.94,57.0,56.22,56.47,1217835,NCLH
2015-06-24,56.41,56.99,56.2744,56.64,1157277,NCLH
2015-06-25,56.81,56.95,56.46,56.59,792380,NCLH
2015-06-26,56.79,56.94,56.33,56.6,4282071,NCLH
2015-06-29,56.2,56.515,55.34,55.4,1514037,NCLH
2015-06-30,55.73,56.25,55.08,56.04,1400672,NCLH
2015-07-01,56.51,56.69,55.82,56.19,1005222,NCLH
2015-07-02,56.21,56.32,55.02,55.49,1142329,NCLH
2015-07-06,55.34,55.9,54.89,55.34,1250220,NCLH
2015-07-07,55.49,56.56,54.481,56.54,1464621,NCLH
2015-07-08,56.1,56.545,55.48,55.79,1389372,NCLH
2015-07-09,56.32,56.84,55.44,55.48,658840,NCLH
2015-07-10,56.06,57.765,55.995,57.65,1493888,NCLH
2015-07-13,58.38,58.8599,57.93,58.5,1076129,NCLH
2015-07-14,58.59,59.31,58.45,59.22,828163,NCLH
2015-07-15,59.11,59.33,58.52,58.74,1121939,NCLH
2015-07-16,59.23,59.35,58.94,59.19,762327,NCLH
2015-07-17,59.38,59.8,58.67,59.0,756598,NCLH
2015-07-20,59.64,59.6799,58.97,59.13,949678,NCLH
2015-07-21,59.38,59.4899,58.64,59.29,565457,NCLH
2015-07-22,59.02,59.92,59.02,59.89,595781,NCLH
2015-07-23,60.05,60.39,59.45,59.84,1217328,NCLH
2015-07-24,60.34,60.34,58.41,58.77,1114258,NCLH
2015-07-27,58.2,58.47,57.46,58.12,807091,NCLH
2015-07-28,57.98,58.62,57.27,58.43,778942,NCLH
2015-07-29,58.43,59.91,58.29,59.88,1126651,NCLH
2015-07-30,59.48,60.0,58.7,59.69,1040109,NCLH
2015-07-31,61.71,63.22,61.41,62.42,2098937,NCLH
2015-08-03,62.97,62.97,61.26,62.0,2347880,NCLH
2015-08-04,62.7,62.7,58.04,59.43,3920904,NCLH
2015-08-05,60.0,61.33,59.63,61.18,2358477,NCLH
2015-08-06,61.17,61.66,59.58,60.14,1276061,NCLH
2015-08-07,60.4,61.09,59.93,61.06,1007157,NCLH
2015-08-10,61.93,62.19,61.17,61.42,971386,NCLH
2015-08-11,59.46,59.61,58.81,59.38,7239106,NCLH
2015-08-12,59.42,59.5,58.14,58.45,3058339,NCLH
2015-08-13,58.74,59.57,58.53,59.39,2256469,NCLH
2015-08-14,58.94,59.7,58.75,59.4,781469,NCLH
2015-08-17,59.23,60.12,59.22,60.12,1565714,NCLH
2015-08-18,60.21,60.38,59.74,60.03,1230859,NCLH
2015-08-19,59.48,59.95,58.5,59.72,1409961,NCLH
2015-08-20,59.0,59.17,56.95,57.0,1689423,NCLH
2015-08-21,56.11,57.1,55.66,56.1,2010405,NCLH
2015-08-24,52.06,56.8,50.0,54.93,1965865,NCLH
2015-08-25,56.63,56.9518,54.77,54.79,1241979,NCLH
2015-08-26,55.76,56.99,54.64,56.86,1626200,NCLH
2015-08-27,57.0,58.02,56.4,57.76,1466335,NCLH
2015-08-28,57.43,57.83,56.8,57.74,906888,NCLH
2015-08-31,57.61,58.25,56.91,57.6,1664519,NCLH
2015-09-01,56.71,57.34,55.59,55.95,1341517,NCLH
2015-09-02,56.73,57.4,55.92,57.4,1117780,NCLH
2015-09-03,57.57,58.49,57.33,57.6,823860,NCLH
2015-09-04,56.96,57.59,56.73,57.19,527359,NCLH
2015-09-08,57.99,58.91,57.13,58.84,1127440,NCLH
2015-09-09,59.27,60.96,59.23,59.75,1529315,NCLH
2015-09-10,59.46,60.13,59.05,59.77,766362,NCLH
2015-09-11,59.9,61.12,59.46,60.93,871537,NCLH
2015-09-14,60.89,61.88,60.78,61.4,1115065,NCLH
2015-09-15,61.5,61.93,60.92,61.81,1352319,NCLH
2015-09-16,62.0,62.4,61.49,62.3,902429,NCLH
2015-09-17,62.22,62.9349,61.98,62.1,797768,NCLH
2015-09-18,62.25,62.25,61.22,61.36,1301239,NCLH
2015-09-21,61.82,62.58,61.37,62.32,959847,NCLH
2015-09-22,61.23,61.49,59.63,60.21,1421716,NCLH
2015-09-23,60.56,62.48,60.07,62.2,1611101,NCLH
2015-09-24,61.99,62.0,60.64,61.46,1485889,NCLH
2015-09-25,62.0,62.08,60.37,60.68,1218765,NCLH
2015-09-28,60.17,60.25,56.735,57.49,1519243,NCLH
2015-09-29,57.23,57.69,55.77,56.08,1361072,NCLH
2015-09-30,56.6,57.71,56.24,57.3,1663366,NCLH
2015-10-01,57.0,58.48,56.5,57.34,1286821,NCLH
2015-10-02,57.14,58.46,56.0,58.46,1132752,NCLH
2015-10-05,58.87,59.5,58.68,58.98,1094707,NCLH
2015-10-06,59.13,59.1491,56.58,56.85,1291449,NCLH
2015-10-07,56.75,58.39,56.47,57.1,947857,NCLH
2015-10-08,56.79,57.46,56.46,57.11,962429,NCLH
2015-10-09,57.36,58.1,56.76,57.95,906476,NCLH
2015-10-12,58.07,59.92,57.42,59.79,763602,NCLH
2015-10-13,59.58,60.62,59.21,59.35,1015345,NCLH
2015-10-14,59.23,59.39,56.68,56.82,1663701,NCLH
2015-10-15,57.21,60.67,57.02,60.45,1222071,NCLH
2015-10-16,60.3,60.7,59.7,60.0,608332,NCLH
2015-10-19,59.96,61.1,59.52,61.0,741873,NCLH
2015-10-20,61.85,61.9,60.45,60.84,1033148,NCLH
2015-10-21,61.13,61.88,59.7,60.2,991414,NCLH
2015-10-22,60.84,61.02,59.937,60.9,792278,NCLH
2015-10-23,61.91,63.86,61.67,62.24,2004291,NCLH
2015-10-26,62.44,63.66,62.44,63.23,1184069,NCLH
2015-10-27,63.06,63.73,62.44,63.63,691795,NCLH
2015-10-28,64.1,64.1,61.5,62.47,809507,NCLH
2015-10-29,62.23,63.67,62.14,63.37,563111,NCLH
2015-10-30,63.42,63.9,63.1,63.62,742731,NCLH
2015-11-02,63.54,64.27,62.79,63.76,1389872,NCLH
2015-11-03,59.96,62.62,58.82,60.55,2972512,NCLH
2015-11-04,60.52,60.615,58.46,58.94,2179135,NCLH
2015-11-05,59.43,59.86,58.41,59.71,989571,NCLH
2015-11-06,59.4,60.635,59.4,60.56,1016893,NCLH
2015-11-09,60.46,60.46,58.49,58.75,1004444,NCLH
2015-11-10,58.43,58.87,58.08,58.49,1071451,NCLH
2015-11-11,58.49,58.86,57.73,58.25,873643,NCLH
2015-11-12,58.1,58.128,56.93,57.09,1046155,NCLH
2015-11-13,56.85,56.85,55.15,55.2,1983909,NCLH
2015-11-16,55.09,55.15,53.46,54.33,2263191,NCLH
2015-11-17,54.68,55.46,54.35,54.86,1622698,NCLH
2015-11-18,54.92,55.89,54.74,55.73,1090041,NCLH
2015-11-19,55.79,57.075,55.56,56.86,1511190,NCLH
2015-11-20,56.89,57.68,56.72,57.13,1493663,NCLH
2015-11-23,56.83,58.99,56.83,58.3,1778595,NCLH
2015-11-24,57.46,57.9,56.75,57.23,1800790,NCLH
2015-11-25,57.52,58.15,57.39,57.53,656992,NCLH
2015-11-27,57.7,57.93,57.18,57.82,276493,NCLH
2015-11-30,57.81,58.24,57.145,57.44,1417919,NCLH
2015-12-01,57.35,58.78,57.27,58.7,1404955,NCLH
2015-12-02,58.58,58.83,57.6,57.93,1103285,NCLH
2015-12-03,58.25,58.7,56.92,57.29,1168091,NCLH
2015-12-04,57.51,58.715,57.375,58.27,1002135,NCLH
2015-12-07,58.56,59.2,58.19,58.76,1037388,NCLH
2015-12-08,57.73,58.74,57.24,58.61,1099332,NCLH
2015-12-09,56.85,57.79,55.71,57.03,2500976,NCLH
2015-12-10,57.47,58.87,56.51,58.53,1401609,NCLH
2015-12-11,58.03,59.49,57.695,58.47,1783785,NCLH
2015-12-14,58.86,59.54,58.46,59.46,1785853,NCLH
2015-12-15,57.79,58.6,57.52,58.5,6245017,NCLH
2015-12-16,58.82,60.13,58.65,59.79,2211294,NCLH
2015-12-17,60.01,60.05,56.73,57.11,2912728,NCLH
2015-12-18,57.58,58.42,56.48,56.86,9921101,NCLH
2015-12-21,57.25,59.11,57.25,59.04,1983363,NCLH
2015-12-22,59.23,59.29,57.64,58.84,1534373,NCLH
2015-12-23,59.06,59.23,57.92,58.47,1503807,NCLH
2015-12-24,58.78,58.985,58.37,58.61,422921,NCLH
2015-12-28,58.27,58.91,57.9,58.02,1373945,NCLH
2015-12-29,58.37,59.82,58.28,59.53,1255759,NCLH
2015-12-30,59.6,59.99,59.18,59.51,613543,NCLH
2015-12-31,59.12,59.72,58.58,58.6,738042,NCLH
2016-01-04,57.56,58.19,57.33,57.99,1840355,NCLH
2016-01-05,58.06,58.18,57.38,57.71,1233924,NCLH
2016-01-06,56.77,57.8,56.25,56.97,1660038,NCLH
2016-01-07,55.79,56.7,55.06,55.72,1736542,NCLH
2016-01-08,56.26,56.76,55.01,55.07,1142219,NCLH
2016-01-11,55.32,56.57,55.003,56.0,1791122,NCLH
2016-01-12,56.33,56.8,54.7303,55.85,1993694,NCLH
2016-01-13,55.89,55.96,52.13,52.31,2548187,NCLH
2016-01-14,52.14,52.59,49.67,50.795,4566516,NCLH
2016-01-15,49.18,49.36,46.99,47.82,3407505,NCLH
2016-01-19,48.33,49.09,46.555,47.2,2753646,NCLH
2016-01-20,46.4,47.77,43.14,47.28,3911217,NCLH
2016-01-21,47.93,48.83,47.12,47.9,1981177,NCLH
2016-01-22,48.68,49.77,47.53,47.98,1923407,NCLH
2016-01-25,47.85,48.79,47.24,47.32,1438755,NCLH
2016-01-26,47.95,48.84,47.27,48.61,1877172,NCLH
2016-01-27,48.57,49.01,45.03,45.23,2189782,NCLH
2016-01-28,45.51,45.69,42.21,42.46,5140014,NCLH
2016-01-29,42.57,45.4,42.21,45.37,5676359,NCLH
2016-02-01,44.96,47.61,44.95,47.06,3857907,NCLH
2016-02-02,45.25,45.25,42.41,43.02,4521218,NCLH
2016-02-03,43.51,43.79,41.25,41.96,5388937,NCLH
2016-02-04,42.24,42.58,40.57,42.5,3524931,NCLH
2016-02-05,42.17,42.78,38.72,39.46,3130395,NCLH
2016-02-08,38.51,39.29,37.53,38.2,3250934,NCLH
2016-02-09,37.68,39.88,37.01,39.18,3220033,NCLH
2016-02-10,39.78,40.38,38.71,38.74,1964223,NCLH
2016-02-11,38.01,39.29,37.86,39.0,2340532,NCLH
2016-02-12,39.61,39.61,38.29,39.33,1438833,NCLH
2016-02-16,40.14,40.8,39.61,40.56,1915568,NCLH
2016-02-17,41.07,43.71,40.665,42.83,3487733,NCLH
2016-02-18,42.57,43.01,41.8,41.85,2117416,NCLH
2016-02-19,41.5,43.3145,40.95,42.49,2948733,NCLH
2016-02-22,42.98,44.396,42.64,44.08,3218520,NCLH
2016-02-23,45.6,48.3,45.42,46.85,6831268,NCLH
2016-02-24,46.69,47.91,45.28,47.9,3485430,NCLH
2016-02-25,48.22,49.25,47.67,48.655,1881761,NCLH
2016-02-26,49.29,50.16,48.49,49.635,2430255,NCLH
2016-02-29,49.33,50.12,48.99,49.13,1730959,NCLH
2016-03-01,49.84,50.49,48.75,50.31,1651599,NCLH
2016-03-02,50.37,50.67,49.79,50.53,1562889,NCLH
2016-03-03,50.05,50.48,49.25,50.0,2172017,NCLH
2016-03-04,50.35,50.49,49.08,49.56,2067642,NCLH
2016-03-07,49.13,49.77,48.73,49.68,1703773,NCLH
2016-03-08,49.11,49.58,47.23,47.31,2596122,NCLH
2016-03-09,47.65,48.43,46.69,47.59,1960352,NCLH
2016-03-10,47.89,48.335,46.445,47.26,1437368,NCLH
2016-03-11,47.79,48.87,47.15,48.87,1204212,NCLH
2016-03-14,48.83,49.89,48.83,49.69,1758227,NCLH
2016-03-15,49.13,49.5,48.12,48.41,1737964,NCLH
2016-03-16,48.39,49.96,48.01,49.71,1527002,NCLH
2016-03-17,50.54,51.72,50.04,51.42,1980922,NCLH
2016-03-18,51.54,53.32,51.51,52.45,3636918,NCLH
2016-03-21,52.13,53.05,52.13,52.71,1791466,NCLH
2016-03-22,51.55,52.18,51.01,51.64,2318155,NCLH
2016-03-23,51.67,51.67,49.7,49.77,2597820,NCLH
2016-03-24,49.71,51.27,49.45,51.08,2140933,NCLH
2016-03-28,51.11,51.46,50.55,51.35,1467720,NCLH
2016-03-29,51.13,51.415,50.65,51.26,1210958,NCLH
2016-03-30,52.66,54.34,52.47,54.18,2356442,NCLH
2016-03-31,54.29,55.59,53.908,55.29,2691957,NCLH
2016-04-01,54.71,55.25,53.8,54.52,1979331,NCLH
2016-04-04,54.58,54.89,54.24,54.64,829148,NCLH
2016-04-05,54.03,54.28,53.43,53.96,1640167,NCLH
2016-04-06,54.09,55.13,53.96,54.99,1576874,NCLH
2016-04-07,54.93,55.03,53.48,53.79,1652715,NCLH
2016-04-08,54.26,54.67,53.17,53.64,827764,NCLH
2016-04-11,54.64,54.88,53.51,53.53,828825,NCLH
2016-04-12,53.57,54.03,53.0305,53.93,938861,NCLH
2016-04-13,54.33,55.22,53.8,55.16,752315,NCLH
2016-04-14,55.0,55.24,54.21,54.52,727356,NCLH
2016-04-15,54.66,54.66,52.33,53.08,2779105,NCLH
2016-04-18,53.06,53.17,51.29,52.14,2601151,NCLH
2016-04-19,52.47,52.52,51.19,51.5,1993545,NCLH
2016-04-20,51.43,51.69,50.46,50.9,1603988,NCLH
2016-04-21,50.69,50.79,49.61,49.97,1354130,NCLH
2016-04-22,50.02,50.305,48.41,48.66,2402347,NCLH
2016-04-25,48.73,49.34,48.66,49.31,2010461,NCLH
2016-04-26,49.14,49.47,48.24,48.85,1276817,NCLH
2016-04-27,48.69,49.92,48.5,49.8,1554828,NCLH
2016-04-28,49.42,49.66,48.47,48.73,2098930,NCLH
2016-04-29,49.5,50.2,47.78,48.89,2526741,NCLH
2016-05-02,48.83,49.95,48.65,49.83,1625264,NCLH
2016-05-03,49.38,50.31,49.2,50.14,2091912,NCLH
2016-05-04,49.54,50.25,48.89,49.16,1890066,NCLH
2016-05-05,49.18,49.785,48.75,48.88,1319876,NCLH
2016-05-06,48.55,49.0,47.93,48.89,1031420,NCLH
2016-05-09,48.88,49.68,48.64,49.25,1868253,NCLH
2016-05-10,45.27,47.98,44.09,46.89,7757037,NCLH
2016-05-11,46.81,47.94,46.57,46.68,1759641,NCLH
2016-05-12,47.02,47.48,46.36,47.19,1483697,NCLH
2016-05-13,47.05,47.45,46.19,46.38,1488494,NCLH
2016-05-16,46.33,47.61,46.205,47.35,1311178,NCLH
2016-05-17,47.11,48.02,46.9,47.23,1342709,NCLH
2016-05-18,47.18,47.92,46.76,47.58,1656111,NCLH
2016-05-19,47.2,47.5697,46.19,46.39,1319967,NCLH
2016-05-20,46.48,47.27,46.48,47.21,883124,NCLH
2016-05-23,46.77,47.47,46.71,46.74,811378,NCLH
2016-05-24,46.97,47.86,46.71,47.81,1177757,NCLH
2016-05-25,47.88,47.92,46.52,46.57,1694095,NCLH
2016-05-26,46.34,46.34,45.11,45.78,1799876,NCLH
2016-05-27,45.8,47.11,45.57,47.09,1346907,NCLH
2016-05-31,47.04,47.12,46.21,46.41,1649445,NCLH
2016-06-01,46.18,46.63,46.06,46.59,973122,NCLH
2016-06-02,46.26,46.66,46.09,46.55,1123432,NCLH
2016-06-03,46.27,46.27,44.84,45.73,839003,NCLH
2016-06-06,45.5,45.56,44.77,45.4,1509346,NCLH
2016-06-07,45.76,46.3,45.5701,45.91,1092674,NCLH
2016-06-08,46.18,46.19,45.44,45.46,1376771,NCLH
2016-06-09,45.45,45.71,45.1,45.61,1496799,NCLH
2016-06-10,44.91,45.79,43.89,44.53,1177476,NCLH
2016-06-13,44.35,44.869,43.81,43.83,968129,NCLH
2016-06-14,43.59,43.93,43.01,43.22,1439701,NCLH
2016-06-15,43.33,44.4699,43.27,43.36,2119610,NCLH
2016-06-16,43.04,43.435,41.96,43.3,1096839,NCLH
2016-06-17,43.51,43.67,43.15,43.38,1152986,NCLH
2016-06-20,44.01,44.92,44.01,44.22,1035328,NCLH
2016-06-21,44.23,44.6611,43.96,44.46,1174189,NCLH
2016-06-22,44.29,44.79,43.95,44.24,1241795,NCLH
2016-06-23,44.88,44.88,44.11,44.23,1579849,NCLH
2016-06-24,41.7,42.01,40.37,40.38,7220075,NCLH
2016-06-27,39.54,40.04,38.17,38.21,4098091,NCLH
2016-06-28,39.41,39.74,38.22,38.44,3171247,NCLH
2016-06-29,38.76,39.61,38.49,39.28,3368583,NCLH
2016-06-30,39.5,39.87,38.62,39.84,2012107,NCLH
2016-07-01,40.0,41.191,39.97,41.06,1952609,NCLH
2016-07-05,40.75,41.31,40.16,40.51,1959679,NCLH
2016-07-06,40.3,40.74,39.8,40.3,1978616,NCLH
2016-07-07,40.26,41.06,40.12,40.59,1468144,NCLH
2016-07-08,40.93,42.27,40.34,42.06,2021122,NCLH
2016-07-11,42.37,43.24,42.18,43.16,2046511,NCLH
2016-07-12,43.54,44.6,43.54,44.55,2677202,NCLH
2016-07-13,44.59,44.62,43.905,43.98,2035473,NCLH
2016-07-14,44.37,44.7,42.75,42.77,3038990,NCLH
2016-07-15,42.52,42.5495,40.82,41.19,3334242,NCLH
2016-07-18,41.37,41.64,40.92,41.16,1881907,NCLH
2016-07-19,41.13,41.388,40.035,40.14,1668307,NCLH
2016-07-20,40.1,41.24,39.32,41.19,2150496,NCLH
2016-07-21,41.24,41.71,40.9975,41.12,1170891,NCLH
2016-07-22,41.26,41.42,40.93,41.11,1686320,NCLH
2016-07-25,41.23,41.8,41.21,41.69,1533817,NCLH
2016-07-26,41.9,42.12,41.73,41.87,1165046,NCLH
2016-07-27,41.93,42.3,41.32,42.13,1513647,NCLH
2016-07-28,42.25,43.115,41.78,42.96,1569639,NCLH
2016-07-29,43.0,43.21,42.43,42.6,2199103,NCLH
2016-08-01,42.5,42.68,42.39,42.46,2202347,NCLH
2016-08-02,41.99,42.05,39.29,39.76,4858213,NCLH
2016-08-03,39.75,40.7,39.54,40.45,2172825,NCLH
2016-08-04,40.28,41.76,40.28,41.66,1916537,NCLH
2016-08-05,41.95,43.14,41.69,43.1,1837222,NCLH
2016-08-08,42.98,43.57,42.81,42.96,2552253,NCLH
2016-08-09,39.55,40.59,37.66,37.91,10995691,NCLH
2016-08-10,38.07,38.45,37.28,37.3,4067953,NCLH
2016-08-11,37.68,38.8099,37.42,38.78,2808929,NCLH
2016-08-12,38.53,38.98,38.17,38.44,2401034,NCLH
2016-08-15,38.46,38.85,38.26,38.37,2685638,NCLH
2016-08-16,38.15,38.3,37.3,37.63,2438364,NCLH
2016-08-17,37.8,38.66,37.5,38.66,2143322,NCLH
2016-08-18,38.54,38.74,38.34,38.7,1626913,NCLH
2016-08-19,38.26,38.64,38.0,38.21,2124678,NCLH
2016-08-22,38.19,38.23,37.53,37.68,1572613,NCLH
2016-08-23,37.7,38.09,37.57,37.68,2940575,NCLH
2016-08-24,37.79,38.06,36.78,36.86,2588160,NCLH
2016-08-25,36.68,36.77,36.16,36.18,2279515,NCLH
2016-08-26,36.15,36.3736,35.68,35.8,2550168,NCLH
2016-08-29,36.04,36.62,35.36,35.52,2716599,NCLH
2016-08-30,35.63,36.0,35.39,35.85,2066437,NCLH
2016-08-31,35.93,36.36,35.64,35.89,1950120,NCLH
2016-09-01,37.47,38.31,36.5,37.05,4218191,NCLH
2016-09-02,36.27,36.91,35.36,35.61,3946646,NCLH
2016-09-06,35.73,35.81,35.22,35.31,1540541,NCLH
2016-09-07,35.27,35.48,34.83,34.97,2314261,NCLH
2016-09-08,35.0,35.03,34.36,34.4,1742827,NCLH
2016-09-09,34.4,34.6129,34.16,34.5,3211369,NCLH
2016-09-12,34.42,35.32,34.165,35.25,1701420,NCLH
2016-09-13,35.1,35.45,34.75,35.29,2023637,NCLH
2016-09-14,35.32,35.99,35.02,35.96,2268346,NCLH
2016-09-15,35.77,36.49,35.76,36.24,2577553,NCLH
2016-09-16,36.25,36.46,35.65,35.75,3015439,NCLH
2016-09-19,35.97,36.04,35.19,35.34,1716072,NCLH
2016-09-20,35.4,36.43,35.4,36.31,1853463,NCLH
2016-09-21,36.41,36.64,35.8,36.3,1831778,NCLH
2016-09-22,36.43,37.24,36.43,37.17,1599663,NCLH
2016-09-23,36.92,37.5,36.48,37.42,1503713,NCLH
2016-09-26,37.34,38.025,36.031,36.72,3168653,NCLH
2016-09-27,36.86,38.0,36.86,37.69,2505303,NCLH
2016-09-28,37.81,37.86,36.95,37.44,2938944,NCLH
2016-09-29,37.48,37.5,36.61,37.16,1723617,NCLH
2016-09-30,37.32,38.0,36.93,37.7,1744062,NCLH
2016-10-03,37.69,38.07,37.39,37.78,1244131,NCLH
2016-10-04,37.31,38.14,37.25,38.05,1499557,NCLH
2016-10-05,36.92,38.34,36.2,38.26,3730246,NCLH
2016-10-06,38.29,38.68,37.98,38.64,2146420,NCLH
2016-10-07,38.59,38.73,38.31,38.46,3508207,NCLH
2016-10-10,38.54,38.66,38.3501,38.48,1216566,NCLH
2016-10-11,38.51,38.52,37.69,37.95,1747770,NCLH
2016-10-12,37.95,38.235,37.6,38.08,1455359,NCLH
2016-10-13,37.46,38.05,37.45,37.79,1569632,NCLH
2016-10-14,37.25,37.89,37.1,37.33,2125225,NCLH
2016-10-17,37.44,37.6199,37.2101,37.47,1765083,NCLH
2016-10-18,37.96,38.67,37.9,38.25,1310357,NCLH
2016-10-19,37.66,38.22,37.4,38.11,1417796,NCLH
2016-10-20,38.2,38.8,37.69,38.74,1134885,NCLH
2016-10-21,38.42,38.54,37.8,37.99,3208156,NCLH
2016-10-24,38.36,39.19,37.99,38.06,2839522,NCLH
2016-10-25,37.84,38.09,37.45,37.73,1862276,NCLH
2016-10-26,37.65,38.29,37.52,37.97,1070526,NCLH
2016-10-27,37.43,37.57,35.57,35.71,2749309,NCLH
2016-10-28,36.78,38.35,36.51,38.24,2818878,NCLH
2016-10-31,38.44,38.96,38.18,38.87,1593660,NCLH
2016-11-01,39.11,39.14,37.21,37.7,1760010,NCLH
2016-11-02,37.79,38.32,37.21,37.49,1171788,NCLH
2016-11-03,37.6,37.85,37.02,37.21,1503124,NCLH
2016-11-04,36.87,37.79,36.87,37.0,1232913,NCLH
2016-11-07,37.69,37.86,37.42,37.83,2559978,NCLH
2016-11-08,37.84,39.25,37.47,39.13,3036118,NCLH
2016-11-09,36.82,38.2983,35.21,35.53,5489021,NCLH
2016-11-10,35.8,38.52,35.8,37.97,4985590,NCLH
2016-11-11,37.68,39.04,37.0701,38.42,3205835,NCLH
2016-11-14,38.5,41.61,38.5,41.34,3492917,NCLH
2016-11-15,41.49,41.49,40.1001,40.17,1996768,NCLH
2016-11-16,40.13,40.13,39.1,39.57,1252441,NCLH
2016-11-17,39.6,40.05,39.33,39.83,1294194,NCLH
2016-11-18,39.68,40.07,39.14,39.68,1597396,NCLH
2016-11-21,39.79,40.12,39.46,39.59,1324138,NCLH
2016-11-22,39.85,40.35,39.46,40.25,1452340,NCLH
2016-11-23,39.31,40.21,39.31,39.98,1123291,NCLH
2016-11-25,39.96,40.59,39.65,40.58,510657,NCLH
2016-11-28,40.51,40.66,39.77,40.1,1526115,NCLH
2016-11-29,40.31,40.71,40.09,40.71,1220610,NCLH
2016-11-30,40.48,40.48,39.32,39.81,1752351,NCLH
2016-12-01,39.87,40.28,38.68,38.85,1323657,NCLH
2016-12-02,38.71,39.33,38.66,39.28,1096296,NCLH
2016-12-05,39.7,40.99,39.48,40.64,1406238,NCLH
2016-12-06,40.88,41.41,40.47,41.25,1152412,NCLH
2016-12-07,41.27,42.86,41.08,42.66,1461104,NCLH
2016-12-08,42.77,44.17,42.38,44.02,2234072,NCLH
2016-12-09,44.19,44.7,43.76,44.5,1182904,NCLH
2016-12-12,44.21,44.38,43.32,43.99,1906818,NCLH
2016-12-13,44.04,44.16,43.58,43.9,1278423,NCLH
2016-12-14,43.92,44.91,43.65,44.03,1342809,NCLH
2016-12-15,44.17,45.37,43.52,45.14,2087308,NCLH
2016-12-16,45.2,45.2,43.81,44.13,1994210,NCLH
2016-12-19,43.97,43.97,42.896,43.06,1362916,NCLH
2016-12-20,43.52,45.4999,43.26,44.92,1901726,NCLH
2016-12-21,45.02,45.16,44.63,44.93,658615,NCLH
2016-12-22,44.83,44.87,43.33,43.38,1050655,NCLH
2016-12-23,43.51,43.7,43.16,43.51,1474312,NCLH
2016-12-27,43.62,44.53,43.53,43.69,442700,NCLH
2016-12-28,43.68,43.68,42.89,42.93,718788,NCLH
2016-12-29,42.93,43.445,42.04,42.66,2178419,NCLH
2016-12-30,42.62,42.97,42.1,42.53,856919,NCLH
2017-01-03,43.13,43.87,42.64,42.79,1618472,NCLH
2017-01-04,43.1,44.89,42.78,44.77,1854498,NCLH
2017-01-05,44.51,44.79,44.02,44.55,933743,NCLH
2017-01-06,44.75,44.92,44.06,44.25,932858,NCLH
2017-01-09,44.14,44.7,43.9,44.39,855769,NCLH
2017-01-10,44.33,45.36,44.33,45.22,1065488,NCLH
2017-01-11,45.01,45.82,44.72,45.75,870469,NCLH
2017-01-12,45.47,45.83,44.67,45.35,731462,NCLH
2017-01-13,45.49,45.49,44.84,44.95,547673,NCLH
2017-01-17,45.08,45.2172,44.2,44.74,905427,NCLH
2017-01-18,44.97,45.77,44.56,45.67,942996,NCLH
2017-01-19,45.76,46.36,45.385,45.62,1031295,NCLH
2017-01-20,45.93,46.41,45.41,45.63,735986,NCLH
2017-01-23,45.47,46.145,45.15,46.0,826780,NCLH
2017-01-24,45.92,46.95,45.83,46.84,1239446,NCLH
2017-01-25,47.22,48.24,46.955,48.09,1275823,NCLH
2017-01-26,49.22,50.05,48.77,49.33,2613556,NCLH
2017-01-27,49.35,49.56,48.61,49.02,945318,NCLH
2017-01-30,48.8,48.88,47.94,48.03,1337131,NCLH
2017-01-31,47.88,48.11,46.83,47.0,1625213,NCLH
2017-02-01,47.3,48.45,46.83,48.08,1296482,NCLH
2017-02-02,48.17,48.5,47.55,47.66,694731,NCLH
2017-02-03,48.13,48.36,47.41,47.74,760795,NCLH
2017-02-06,47.76,48.02,47.28,47.52,1139099,NCLH
2017-02-07,47.58,48.09,47.465,47.7,1477247,NCLH
2017-02-08,47.88,48.14,47.51,47.86,1065787,NCLH
2017-02-09,47.81,48.31,47.7,48.06,1249178,NCLH
2017-02-10,48.43,48.905,47.54,47.8,1611014,NCLH
2017-02-13,48.02,48.1,47.56,47.87,1449892,NCLH
2017-02-14,47.82,47.97,47.575,47.77,1048707,NCLH
2017-02-15,47.66,48.12,47.005,47.92,1464834,NCLH
2017-02-16,47.95,48.14,47.24,47.63,1236250,NCLH
2017-02-17,47.62,47.85,47.27,47.69,1653718,NCLH
2017-02-21,47.74,48.52,47.74,48.2,1802151,NCLH
2017-02-22,49.24,52.14,48.68,51.64,4043069,NCLH
2017-02-23,52.48,52.5,50.61,50.68,1869803,NCLH
2017-02-24,50.51,50.6322,49.77,50.02,1443274,NCLH
2017-02-27,49.93,50.83,49.57,50.77,1326575,NCLH
2017-02-28,50.82,51.195,50.45,50.7,934959,NCLH
2017-03-01,51.12,51.61,50.42,51.05,1199364,NCLH
2017-03-02,50.79,51.25,50.6302,50.98,878774,NCLH
2017-03-03,51.0,51.0,49.79,50.11,849170,NCLH
2017-03-06,49.9,50.0,49.16,49.76,1207284,NCLH
2017-03-07,49.56,49.76,49.045,49.42,806869,NCLH
2017-03-08,49.59,49.8316,49.4,49.52,776663,NCLH
2017-03-09,49.77,50.06,49.4775,49.92,765686,NCLH
2017-03-10,50.23,51.22,50.07,51.1,1160833,NCLH
2017-03-13,51.83,51.83,51.11,51.32,1086292,NCLH
2017-03-14,51.21,51.225,50.4,50.96,1066023,NCLH
2017-03-15,51.05,51.49,50.71,51.41,1141492,NCLH
2017-03-16,51.35,51.45,51.06,51.43,844527,NCLH
2017-03-17,51.71,51.85,51.25,51.31,1241097,NCLH
2017-03-20,51.36,51.53,50.81,51.1,846766,NCLH
2017-03-21,51.3,51.715,49.95,50.0,1158056,NCLH
2017-03-22,50.11,51.13,49.55,50.97,1128996,NCLH
2017-03-23,50.98,51.665,50.88,51.11,1081511,NCLH
2017-03-24,51.34,51.53,50.295,50.48,1306949,NCLH
2017-03-27,50.15,51.17,49.92,51.02,887426,NCLH
2017-03-28,51.8,52.1,51.13,51.3,1548051,NCLH
2017-03-29,51.09,51.3,50.65,50.86,1261483,NCLH
2017-03-30,50.89,51.37,50.89,51.24,753959,NCLH
2017-03-31,50.99,51.2,50.4418,50.73,1108156,NCLH
2017-04-03,50.74,50.95,50.0,50.19,1302954,NCLH
2017-04-04,50.04,50.15,49.32,49.76,1484365,NCLH
2017-04-05,49.93,50.75,49.59,49.78,1141622,NCLH
2017-04-06,49.75,50.01,49.39,49.91,997178,NCLH
2017-04-07,50.01,50.04,48.15,48.31,5706644,NCLH
2017-04-10,48.49,48.94,48.12,48.54,1520113,NCLH
2017-04-11,48.64,48.64,47.29,47.47,1464276,NCLH
2017-04-12,47.55,48.0,46.96,47.85,1933759,NCLH
2017-04-13,47.83,48.64,47.76,48.03,1706506,NCLH
2017-04-17,48.07,49.01,47.96,48.96,1129330,NCLH
2017-04-18,48.9,48.905,48.3,48.82,717337,NCLH
2017-04-19,48.95,49.63,48.6962,49.21,1069163,NCLH
2017-04-20,49.53,50.75,49.53,50.14,1289838,NCLH
2017-04-21,50.35,50.4435,49.6,50.13,971591,NCLH
2017-04-24,50.84,51.13,50.12,50.35,1054272,NCLH
2017-04-25,50.57,51.37,50.54,51.08,1036566,NCLH
2017-04-26,51.02,52.86,51.02,52.76,1665662,NCLH
2017-04-27,52.75,53.27,52.62,52.68,1698494,NCLH
2017-04-28,53.92,54.8686,53.09,53.93,2909026,NCLH
2017-05-01,54.0,56.29,53.72,54.9,2339954,NCLH
2017-05-02,55.01,55.325,54.45,55.06,1160931,NCLH
2017-05-03,55.02,55.32,54.59,54.9,1187224,NCLH
2017-05-04,55.17,55.49,54.82,54.84,1128785,NCLH
2017-05-05,55.0,55.8,55.0,55.49,914316,NCLH
2017-05-08,55.57,55.83,54.91,55.1,1490252,NCLH
2017-05-09,55.25,56.15,55.05,55.78,2651542,NCLH
2017-05-10,54.44,55.93,53.1,54.07,4096954,NCLH
2017-05-11,53.85,54.46,52.5,52.95,2622555,NCLH
2017-05-12,52.9,53.093,51.21,51.5,2743580,NCLH
2017-05-15,51.54,51.95,51.2,51.5,2064293,NCLH
2017-05-16,51.48,51.55,50.18,50.31,2226472,NCLH
2017-05-17,50.03,50.252,47.96,48.07,2399415,NCLH
2017-05-18,48.0,49.285,47.76,49.12,2613225,NCLH
2017-05-19,49.23,49.75,48.83,49.34,1467851,NCLH
2017-05-22,49.24,50.62,49.11,50.51,1928255,NCLH
2017-05-23,50.26,50.53,49.46,49.58,1421244,NCLH
2017-05-24,49.8,49.8,49.2,49.64,1069853,NCLH
2017-05-25,49.83,51.01,49.785,50.68,1273225,NCLH
2017-05-26,51.97,52.32,50.805,50.84,1798836,NCLH
2017-05-30,50.78,51.1797,50.06,50.07,1576102,NCLH
2017-05-31,50.25,50.2838,49.56,49.97,1419654,NCLH
2017-06-01,50.23,51.1,49.98,50.93,1716468,NCLH
2017-06-02,51.16,51.64,50.97,51.16,1169881,NCLH
2017-06-05,51.17,51.17,50.07,50.31,1584704,NCLH
2017-06-06,50.0,50.6,49.66,49.72,2200361,NCLH
2017-06-07,50.08,50.81,49.75,50.79,1942687,NCLH
2017-06-08,50.93,52.1,50.68,51.79,2061191,NCLH
2017-06-09,51.97,52.31,50.8,51.13,2220339,NCLH
2017-06-12,50.98,51.26,49.52,50.42,2055558,NCLH
2017-06-13,50.78,52.23,50.77,51.84,1462659,NCLH
2017-06-14,51.99,52.74,51.7,52.17,1432854,NCLH
2017-06-15,51.61,52.95,51.61,52.91,1184367,NCLH
2017-06-16,52.71,53.01,52.09,52.9,2390564,NCLH
2017-06-19,53.2,53.84,53.06,53.63,1042968,NCLH
2017-06-20,53.51,53.92,52.95,53.1,1091471,NCLH
2017-06-21,53.24,55.23,53.2,54.9,2426806,NCLH
2017-06-22,55.01,56.26,54.9,55.46,2668504,NCLH
2017-06-23,55.57,55.87,54.74,54.81,2457627,NCLH
2017-06-26,54.82,56.12,54.82,55.31,1228238,NCLH
2017-06-27,55.01,55.29,53.84,53.86,1522529,NCLH
2017-06-28,54.18,55.73,54.18,55.28,1013973,NCLH
2017-06-29,55.16,55.33,54.08,54.42,849910,NCLH
2017-06-30,54.96,55.0,54.27,54.29,1076638,NCLH
2017-07-03,54.63,55.21,54.38,54.55,496186,NCLH
2017-07-05,54.52,55.75,54.495,55.41,998399,NCLH
2017-07-06,55.06,55.06,53.925,54.06,1559649,NCLH
2017-07-07,54.2,55.04,54.2,54.68,950235,NCLH
2017-07-10,54.53,55.09,53.663,54.03,1263918,NCLH
2017-07-11,53.79,54.3,53.4,53.96,790787,NCLH
2017-07-12,54.32,54.64,53.58,54.09,1178296,NCLH
2017-07-13,54.12,54.49,53.65,54.24,1061581,NCLH
2017-07-14,54.43,54.48,53.4,53.47,961299,NCLH
2017-07-17,53.51,54.45,53.16,54.13,1196988,NCLH
2017-07-18,54.22,54.44,53.71,54.18,623187,NCLH
2017-07-19,54.27,54.51,54.09,54.38,690366,NCLH
2017-07-20,54.53,55.33,54.33,55.05,988966,NCLH
2017-07-21,54.9,55.23,54.7645,55.07,665799,NCLH
2017-07-24,55.3,55.77,55.04,55.73,1086308,NCLH
2017-07-25,55.9,56.36,55.43,55.75,1001902,NCLH
2017-07-26,56.0,56.01,55.2,55.65,645704,NCLH
2017-07-27,55.7,55.85,54.29,55.11,1209171,NCLH
2017-07-28,54.71,55.26,54.39,55.21,984902,NCLH
2017-07-31,55.45,55.73,54.975,55.07,895649,NCLH
2017-08-01,56.49,57.25,56.15,56.91,2493989,NCLH
2017-08-02,56.89,57.25,55.45,55.84,1256678,NCLH
2017-08-03,55.77,56.96,55.77,56.25,1157263,NCLH
2017-08-04,56.47,57.48,56.27,56.9,1265845,NCLH
2017-08-07,57.15,57.62,56.49,56.65,2837182,NCLH
2017-08-08,59.05,61.48,58.85,59.42,5342744,NCLH
2017-08-09,58.88,58.99,58.05,58.36,2077889,NCLH
2017-08-10,58.04,58.16,56.9,57.07,1667797,NCLH
2017-08-11,54.75,57.17,54.15,56.77,12879903,NCLH
2017-08-14,57.14,57.83,57.01,57.46,2620008,NCLH
2017-08-15,57.61,58.56,57.22,57.45,2855882,NCLH
2017-08-16,57.8,58.41,57.44,57.9,1434856,NCLH
2017-08-17,57.98,58.07,56.01,56.18,2086359,NCLH
2017-08-18,56.33,56.33,55.26,55.78,1434778,NCLH
2017-08-21,55.81,56.15,55.59,55.86,1015908,NCLH
2017-08-22,56.01,57.03,56.01,56.9,1074024,NCLH
2017-08-23,56.53,57.91,56.53,57.15,1903892,NCLH
2017-08-24,57.33,57.905,57.29,57.73,1563125,NCLH
2017-08-25,57.99,58.0,57.58,57.72,1936537,NCLH
2017-08-28,57.98,58.03,57.48,57.88,879643,NCLH
2017-08-29,57.43,57.74,56.47,57.64,1537666,NCLH
2017-08-30,57.53,58.8,57.25,58.22,1430195,NCLH
2017-08-31,58.42,59.5,58.41,59.46,1793664,NCLH
2017-09-01,59.62,60.0,58.48,58.54,1159900,NCLH
2017-09-05,58.51,58.54,55.3,56.69,2812497,NCLH
2017-09-06,56.53,57.17,55.91,57.12,1964462,NCLH
2017-09-07,57.0,57.43,55.77,55.86,1642298,NCLH
2017-09-08,55.84,56.98,55.01,55.12,1538205,NCLH
2017-09-11,56.19,58.2,56.0,56.65,2873413,NCLH
2017-09-12,56.92,57.22,56.41,57.2,1021481,NCLH
2017-09-13,56.94,57.84,56.75,57.79,1400538,NCLH
2017-09-14,57.35,58.58,57.25,57.72,1419091,NCLH
2017-09-15,56.55,56.74,55.28,56.74,3940600,NCLH
2017-09-18,56.7,57.21,56.28,56.35,1460673,NCLH
2017-09-19,56.27,56.27,55.29,55.46,1512680,NCLH
2017-09-20,55.36,55.42,53.71,54.36,2225540,NCLH
2017-09-21,54.54,54.83,53.95,54.4,1231321,NCLH
2017-09-22,54.09,54.81,53.75,54.02,1393086,NCLH
2017-09-25,53.74,54.11,53.23,53.6,1422972,NCLH
2017-09-26,54.46,55.68,54.26,54.89,2551595,NCLH
2017-09-27,54.99,55.04,52.74,52.83,1974935,NCLH
2017-09-28,52.52,53.93,51.99,53.65,2528567,NCLH
2017-09-29,53.46,54.15,52.44,54.05,2518817,NCLH
2017-10-02,53.94,54.53,53.6,54.42,1111997,NCLH
2017-10-03,54.46,55.11,54.03,54.73,1212466,NCLH
2017-10-04,54.58,56.2,54.53,55.98,1583110,NCLH
2017-10-05,58.01,58.54,57.53,58.41,7774864,NCLH
2017-10-06,58.25,59.4,58.25,58.84,3026934,NCLH
2017-10-09,58.75,59.66,58.71,58.89,2211769,NCLH
2017-10-10,59.19,59.535,58.985,59.16,2665044,NCLH
2017-10-11,59.15,59.42,58.58,58.8,2730616,NCLH
2017-10-12,58.56,59.3,58.43,58.86,33545860,NCLH
2017-10-13,59.43,59.6,58.22,58.74,3969968,NCLH
2017-10-16,58.83,59.15,58.4,58.92,2088652,NCLH
2017-10-17,58.69,59.0,58.44,58.61,2382816,NCLH
2017-10-18,58.45,58.45,57.13,57.47,4215009,NCLH
2017-10-19,56.4,56.52,53.8,54.17,7962065,NCLH
2017-10-20,54.87,54.94,53.45,53.73,3472004,NCLH
2017-10-23,53.76,54.1014,53.531,53.72,1992669,NCLH
2017-10-24,53.63,54.78,53.5,54.66,2486859,NCLH
2017-10-25,54.67,55.19,54.38,54.79,2425106,NCLH
2017-10-26,54.8,55.25,54.53,54.92,1375435,NCLH
2017-10-27,54.8,56.28,54.49,55.64,2319615,NCLH
2017-10-30,55.29,55.67,54.67,54.8,974296,NCLH
2017-10-31,54.82,55.98,54.715,55.75,1446800,NCLH
2017-11-01,56.06,56.1,54.04,54.2,2249089,NCLH
2017-11-02,54.27,55.17,54.205,54.91,2139138,NCLH
2017-11-03,54.91,55.09,54.53,55.03,923232,NCLH
2017-11-06,55.0,56.12,54.905,55.26,1520114,NCLH
2017-11-07,56.55,57.37,54.97,55.36,1829321,NCLH
2017-11-08,55.37,55.63,54.81,55.56,1423638,NCLH
2017-11-09,55.74,58.27,55.29,56.89,3116267,NCLH
2017-11-10,55.75,56.06,54.07,55.23,2282212,NCLH
2017-11-13,54.91,55.34,54.65,55.27,1723691,NCLH
2017-11-14,55.08,55.22,54.1,55.1,1310705,NCLH
2017-11-15,55.09,55.19,54.58,55.07,1357086,NCLH
2017-11-16,53.85,54.3,53.5,53.97,6225198,NCLH
2017-11-17,54.12,54.9,53.69,54.84,3963086,NCLH
2017-11-20,54.78,55.09,54.28,54.69,2325901,NCLH
2017-11-21,54.93,55.88,54.8,55.48,2029823,NCLH
2017-11-22,55.42,56.0,55.11,55.31,1277544,NCLH
2017-11-24,55.41,55.74,55.01,55.5,550824,NCLH
2017-11-27,55.55,56.03,55.47,55.61,1232845,NCLH
2017-11-28,55.62,55.83,54.92,55.31,1767842,NCLH
2017-11-29,55.48,56.21,55.12,55.29,1640080,NCLH
2017-11-30,54.0,54.69,52.36,54.16,3497128,NCLH
2017-12-01,53.94,54.91,53.675,54.81,1317556,NCLH
2017-12-04,55.68,56.84,55.3,55.41,2510729,NCLH
2017-12-05,55.53,55.67,54.265,54.33,942505,NCLH
2017-12-06,54.49,54.8,53.7,54.31,1167988,NCLH
2017-12-07,54.5,54.62,54.08,54.34,1132775,NCLH
2017-12-08,54.74,55.57,54.36,55.03,1255882,NCLH
2017-12-11,54.75,55.37,54.33,54.72,1536060,NCLH
2017-12-12,54.64,54.64,53.55,53.65,1644211,NCLH
2017-12-13,53.93,53.93,53.09,53.16,1239618,NCLH
2017-12-14,53.16,53.46,52.7,52.81,1450101,NCLH
2017-12-15,53.14,54.3,52.58,54.0,9077608,NCLH
2017-12-18,54.51,55.355,54.5,54.98,2187945,NCLH
2017-12-19,55.14,56.05,55.02,55.59,1592868,NCLH
2017-12-20,55.74,56.41,54.74,54.82,1797976,NCLH
2017-12-21,54.9,55.31,54.01,54.14,1350957,NCLH
2017-12-22,54.325,54.47,53.72,54.03,1276072,NCLH
2017-12-26,53.93,54.25,53.65,53.73,906995,NCLH
2017-12-27,53.95,54.19,53.7,54.0,798328,NCLH
2017-12-28,54.01,54.03,53.34,53.61,1188115,NCLH
2017-12-29,53.45,53.96,53.2,53.25,892415,NCLH
2018-01-02,53.76,54.97,53.575,54.96,1617872,NCLH
2018-01-03,54.95,55.62,54.65,55.37,1399683,NCLH
2018-01-04,55.35,55.78,54.66,54.68,1432954,NCLH
2018-01-05,55.11,55.11,54.22,54.87,1178303,NCLH
2018-01-08,54.92,55.0,54.38,54.66,1056476,NCLH
2018-01-09,54.83,55.29,54.51,54.94,1002247,NCLH
2018-01-10,55.0,55.82,54.9,55.6,1396628,NCLH
2018-01-11,55.84,56.5,55.76,56.16,2125763,NCLH
2018-01-12,56.38,58.04,56.25,57.85,2057732,NCLH
2018-01-16,58.05,58.45,57.13,57.39,1638964,NCLH
2018-01-17,58.535,59.3,57.73,59.27,2614712,NCLH
2018-01-18,59.04,59.14,58.45,58.86,1442455,NCLH
2018-01-19,58.88,59.69,58.74,59.43,2143248,NCLH
2018-01-22,59.45,59.45,58.38,59.37,1633253,NCLH
2018-01-23,59.49,59.49,58.29,58.33,1614933,NCLH
2018-01-24,58.71,60.61,58.32,59.77,3544159,NCLH
2018-01-25,60.01,60.39,58.91,59.61,1272692,NCLH
2018-01-26,60.0,60.96,59.55,60.93,1319471,NCLH
2018-01-29,60.61,61.03,60.111,60.57,1125005,NCLH
2018-01-30,60.05,60.91,59.51,59.96,1062871,NCLH
2018-01-31,60.0,61.05,60.0,60.74,1568904,NCLH
2018-02-01,60.77,61.07,60.08,60.59,1220252,NCLH
2018-02-02,60.49,60.87,58.91,59.0,1370249,NCLH
2018-02-05,59.53,61.18,56.94,56.95,2323181,NCLH
2018-02-06,55.99,58.35,55.2001,58.2,2467971,NCLH
2018-02-07,57.93,59.01,57.53,57.74,1518687,NCLH
2013-02-08,29.4,29.49,29.142,29.47,863756,NDAQ
2013-02-11,29.49,32.1499,29.32,30.38,6707438,NDAQ
2013-02-12,31.33,31.65,29.93,30.55,3384949,NDAQ
2013-02-13,30.44,31.7,30.44,31.65,3210667,NDAQ
2013-02-14,31.51,31.51,30.41,30.6,5653021,NDAQ
2013-02-15,30.56,31.8,30.52,31.07,2765531,NDAQ
2013-02-19,31.24,31.565,31.1,31.49,1284990,NDAQ
2013-02-20,31.38,31.515,30.99,31.05,1421161,NDAQ
2013-02-21,31.03,31.24,30.75,30.98,1077725,NDAQ
2013-02-22,31.04,31.44,31.03,31.36,1739962,NDAQ
2013-02-25,31.52,31.78,30.82,30.83,1179368,NDAQ
2013-02-26,31.14,31.73,31.055,31.45,1847858,NDAQ
2013-02-27,31.25,31.88,31.25,31.79,1016758,NDAQ
2013-02-28,31.8,31.9,31.624,31.66,1164248,NDAQ
2013-03-01,31.6,31.7,31.18,31.58,1612926,NDAQ
2013-03-04,31.44,32.05,31.31,32.03,1628374,NDAQ
2013-03-05,32.08,32.83,32.08,32.45,1919001,NDAQ
2013-03-06,32.45,32.79,32.165,32.23,1427761,NDAQ
2013-03-07,32.3,32.3799,31.97,32.0,1431928,NDAQ
2013-03-08,32.23,32.35,31.965,32.025,1147438,NDAQ
2013-03-11,32.01,32.39,31.9236,32.31,680996,NDAQ
2013-03-12,32.05,32.24,31.995,32.1,943063,NDAQ
2013-03-13,32.11,32.34,31.91,32.12,958662,NDAQ
2013-03-14,32.2,32.78,32.175,32.6,846360,NDAQ
2013-03-15,32.77,32.89,32.43,32.57,1779152,NDAQ
2013-03-18,32.17,32.47,32.0,32.31,744122,NDAQ
2013-03-19,32.34,32.405,31.43,31.99,1555676,NDAQ
2013-03-20,32.06,32.22,31.865,31.94,1393213,NDAQ
2013-03-21,31.86,32.39,31.84,32.04,1202390,NDAQ
2013-03-22,32.19,32.44,32.0,32.36,715401,NDAQ
2013-03-25,32.44,32.71,32.03,32.14,846684,NDAQ
2013-03-26,32.29,32.54,32.23,32.51,750773,NDAQ
2013-03-27,32.16,32.51,31.9501,32.38,969295,NDAQ
2013-03-28,32.29,32.4,32.1101,32.3,1112388,NDAQ
2013-04-01,32.28,32.5,31.96,32.01,690163,NDAQ
2013-04-02,30.11,30.11,27.72,27.91,11443079,NDAQ
2013-04-03,28.01,28.6,27.87,28.27,3979101,NDAQ
2013-04-04,28.39,28.87,28.33,28.57,2353158,NDAQ
2013-04-05,28.36,28.89,28.36,28.76,2477897,NDAQ
2013-04-08,28.77,29.01,28.51,29.0,1437389,NDAQ
2013-04-09,29.09,29.15,28.35,28.75,1806541,NDAQ
2013-04-10,28.71,29.01,28.71,29.0,2028489,NDAQ
2013-04-11,28.98,29.42,28.91,29.17,1754469,NDAQ
2013-04-12,29.11,29.22,28.91,29.18,1218858,NDAQ
2013-04-15,29.0,29.28,28.5301,28.54,976416,NDAQ
2013-04-16,28.69,28.85,28.17,28.64,1240769,NDAQ
2013-04-17,28.16,28.5999,28.16,28.3,1698905,NDAQ
2013-04-18,28.5,28.53,27.78,27.94,1490313,NDAQ
2013-04-19,28.04,28.11,27.86,27.97,1574406,NDAQ
2013-04-22,27.93,28.2,27.47,28.15,2513214,NDAQ
2013-04-23,28.24,28.57,28.15,28.47,1617304,NDAQ
2013-04-24,28.42,28.66,27.63,28.2,2220475,NDAQ
2013-04-25,28.37,28.91,28.2,28.73,2036283,NDAQ
2013-04-26,28.77,29.03,28.66,28.91,1248986,NDAQ
2013-04-29,29.02,29.17,28.88,29.1,1303331,NDAQ
2013-04-30,29.01,29.48,29.01,29.48,1748151,NDAQ
2013-05-01,29.34,29.52,29.1,29.25,919363,NDAQ
2013-05-02,29.28,29.98,29.21,29.97,1436430,NDAQ
2013-05-03,30.16,30.525,30.16,30.46,2727704,NDAQ
2013-05-06,30.53,30.68,30.125,30.14,1299836,NDAQ
2013-05-07,30.21,30.465,30.18,30.22,1468829,NDAQ
2013-05-08,30.22,30.61,30.02,30.54,1224469,NDAQ
2013-05-09,30.5,30.56,30.14,30.23,1098600,NDAQ
2013-05-10,30.18,30.6,30.05,30.5,1401702,NDAQ
2013-05-13,30.49,30.7,30.23,30.48,930043,NDAQ
2013-05-14,30.43,31.13,30.43,30.92,1274470,NDAQ
2013-05-15,30.89,31.3,30.74,31.13,1263329,NDAQ
2013-05-16,31.0,31.15,30.69,30.76,1050668,NDAQ
2013-05-17,30.78,31.34,30.5,31.26,2324045,NDAQ
2013-05-20,31.2,31.495,31.04,31.34,1010996,NDAQ
2013-05-21,31.25,31.52,31.07,31.19,1080253,NDAQ
2013-05-22,30.39,31.69,30.34,30.98,3056547,NDAQ
2013-05-23,30.71,30.97,30.39,30.92,2210517,NDAQ
2013-05-24,30.78,30.815,30.31,30.72,1010014,NDAQ
2013-05-28,31.21,31.66,30.975,31.47,1632818,NDAQ
2013-05-29,31.5,31.8,31.26,31.59,1660310,NDAQ
2013-05-30,31.53,32.445,31.34,32.15,1384753,NDAQ
2013-05-31,32.12,32.31,31.46,31.46,1653020,NDAQ
2013-06-03,31.46,31.6,30.53,31.06,1308415,NDAQ
2013-06-04,31.18,31.505,30.75,30.84,1361299,NDAQ
2013-06-05,31.02,31.2,30.59,31.04,1503866,NDAQ
2013-06-06,31.14,31.86,31.07,31.85,1111471,NDAQ
2013-06-07,32.18,32.89,31.94,32.88,1293875,NDAQ
2013-06-10,33.0,33.43,32.58,32.92,1117109,NDAQ
2013-06-11,32.47,32.54,31.97,32.12,1189804,NDAQ
2013-06-12,32.17,32.27,31.32,31.34,1286105,NDAQ
2013-06-13,31.2,32.74,31.19,32.58,2188506,NDAQ
2013-06-14,32.66,32.96,32.344,32.6,991213,NDAQ
2013-06-17,32.86,33.27,32.6,33.04,803577,NDAQ
2013-06-18,32.98,33.345,32.95,33.19,993553,NDAQ
2013-06-19,33.1,33.12,32.64,32.71,974971,NDAQ
2013-06-20,32.51,32.995,32.25,32.75,1954081,NDAQ
2013-06-21,33.04,33.05,32.41,32.57,2784437,NDAQ
2013-06-24,32.42,32.57,31.52,31.85,1178441,NDAQ
2013-06-25,31.99,32.6299,31.93,32.35,1425588,NDAQ
2013-06-26,32.71,32.84,32.31,32.425,1757653,NDAQ
2013-06-27,32.67,32.875,32.43,32.86,1185463,NDAQ
2013-06-28,32.78,32.94,32.39,32.79,1394691,NDAQ
2013-07-01,32.95,33.46,32.8,33.11,957237,NDAQ
2013-07-02,33.24,33.5,32.84,33.06,718232,NDAQ
2013-07-03,32.86,32.97,32.62,32.72,410216,NDAQ
2013-07-05,32.76,33.3,32.73,33.3,734699,NDAQ
2013-07-08,33.39,33.5,33.125,33.14,809461,NDAQ
2013-07-09,33.34,33.46,33.07,33.24,913733,NDAQ
2013-07-10,33.31,33.43,32.96,33.27,913231,NDAQ
2013-07-11,33.6,34.19,33.58,34.12,1425102,NDAQ
2013-07-12,34.25,34.385,34.07,34.3,700848,NDAQ
2013-07-15,34.33,34.41,34.06,34.14,639813,NDAQ
2013-07-16,34.1,34.2,33.515,33.78,1034781,NDAQ
2013-07-17,33.86,33.98,33.6,33.67,589433,NDAQ
2013-07-18,33.77,34.21,33.648,34.14,493935,NDAQ
2013-07-19,34.08,34.08,33.71,33.89,798751,NDAQ
2013-07-22,34.09,34.1,33.45,33.76,1030269,NDAQ
2013-07-23,33.65,34.14,33.65,33.84,1224709,NDAQ
2013-07-24,33.89,33.96,32.65,32.81,1349402,NDAQ
2013-07-25,32.76,33.25,32.631,33.23,1631492,NDAQ
2013-07-26,32.95,32.96,32.5,32.92,1005064,NDAQ
2013-07-29,32.78,33.01,32.6001,33.01,919336,NDAQ
2013-07-30,32.07,32.52,31.87,32.46,1928512,NDAQ
2013-07-31,32.34,32.7,32.29,32.4,1879581,NDAQ
2013-08-01,32.7,33.21,32.58,33.2,1367724,NDAQ
2013-08-02,33.14,33.19,32.88,32.98,758987,NDAQ
2013-08-05,32.79,32.83,32.56,32.61,568127,NDAQ
2013-08-06,32.67,32.69,32.32,32.53,1142471,NDAQ
2013-08-07,32.49,32.49,32.03,32.24,645381,NDAQ
2013-08-08,32.37,32.49,32.12,32.31,762313,NDAQ
2013-08-09,32.27,32.5,31.91,31.91,844132,NDAQ
2013-08-12,31.9,32.28,31.77,31.96,1411937,NDAQ
2013-08-13,31.9,32.11,31.71,31.91,782160,NDAQ
2013-08-14,31.85,32.18,31.775,31.96,660666,NDAQ
2013-08-15,31.67,31.76,30.94,31.14,1577878,NDAQ
2013-08-16,31.07,31.31,30.705,30.79,1297133,NDAQ
2013-08-19,30.76,31.1,30.6401,30.78,1310161,NDAQ
2013-08-20,30.76,31.35,30.75,31.22,1436539,NDAQ
2013-08-21,31.87,32.04,31.47,31.54,1821074,NDAQ
2013-08-22,31.6,31.89,29.83,30.46,2384159,NDAQ
2013-08-23,30.7,30.96,30.48,30.83,2075613,NDAQ
2013-08-26,30.91,31.0,30.65,30.65,1191263,NDAQ
2013-08-27,30.38,30.49,29.84,29.94,1570660,NDAQ
2013-08-28,30.01,30.17,29.695,29.84,1881025,NDAQ
2013-08-29,29.74,30.2,29.69,30.06,1190413,NDAQ
2013-08-30,30.25,30.4,29.75,29.86,1255232,NDAQ
2013-09-03,30.35,30.49,29.67,29.78,1201050,NDAQ
2013-09-04,29.78,30.33,29.51,30.0,2417672,NDAQ
2013-09-05,29.96,30.42,29.96,30.265,1170474,NDAQ
2013-09-06,30.44,30.67,29.9,30.51,1521217,NDAQ
2013-09-09,30.57,30.71,30.36,30.67,1146260,NDAQ
2013-09-10,30.8,31.1,30.75,30.98,843253,NDAQ
2013-09-11,30.73,31.195,30.62,31.0,1332765,NDAQ
2013-09-12,31.13,31.33,30.76,31.29,1720646,NDAQ
2013-09-13,31.25,31.33,31.03,31.25,1275158,NDAQ
2013-09-16,31.55,31.67,31.19,31.42,1690878,NDAQ
2013-09-17,31.41,31.56,31.31,31.53,902382,NDAQ
2013-09-18,31.46,31.86,31.225,31.77,2816556,NDAQ
2013-09-19,31.75,32.08,31.65,32.015,1378129,NDAQ
2013-09-20,32.09,32.33,31.96,32.08,1603507,NDAQ
2013-09-23,31.91,32.68,31.88,32.06,2626015,NDAQ
2013-09-24,32.13,32.44,31.98,32.18,1279678,NDAQ
2013-09-25,32.2,32.4001,32.01,32.05,1061178,NDAQ
2013-09-26,32.05,32.625,32.04,32.57,920903,NDAQ
2013-09-27,32.3,32.31,32.1,32.2,550489,NDAQ
2013-09-30,31.87,32.125,31.7307,32.11,937706,NDAQ
2013-10-01,32.1,32.5,31.95,32.39,1203303,NDAQ
2013-10-02,32.3,32.4,32.02,32.38,1043754,NDAQ
2013-10-03,32.22,32.5,32.005,32.31,1320042,NDAQ
2013-10-04,32.35,33.01,32.27,32.9,1647658,NDAQ
2013-10-07,32.66,32.72,32.27,32.28,955961,NDAQ
2013-10-08,32.29,32.43,31.76,31.79,1143654,NDAQ
2013-10-09,31.95,32.365,31.76,32.02,1245457,NDAQ
2013-10-10,32.26,33.06,32.25,33.02,859673,NDAQ
2013-10-11,32.87,33.32,32.87,33.17,1064043,NDAQ
2013-10-14,33.01,33.62,33.01,33.53,780171,NDAQ
2013-10-15,33.54,33.825,33.19,33.33,955172,NDAQ
2013-10-16,33.61,33.94,33.39,33.68,1019585,NDAQ
2013-10-17,33.49,34.16,33.49,34.08,805738,NDAQ
2013-10-18,34.21,34.2379,34.0,34.145,641240,NDAQ
2013-10-21,34.1,34.23,33.38,33.69,1414774,NDAQ
2013-10-22,33.83,34.14,33.555,33.58,1300341,NDAQ
2013-10-23,33.75,35.62,33.68,35.535,2448476,NDAQ
2013-10-24,35.53,36.25,35.53,35.65,1423193,NDAQ
2013-10-25,35.53,36.03,35.47,35.7,1133934,NDAQ
2013-10-28,35.69,35.95,35.65,35.72,1239970,NDAQ
2013-10-29,35.79,36.04,35.66,36.01,1371524,NDAQ
2013-10-30,35.94,35.98,35.53,35.725,791944,NDAQ
2013-10-31,35.54,35.71,35.354,35.43,1165938,NDAQ
2013-11-01,35.42,35.56,35.01,35.295,1256670,NDAQ
2013-11-04,35.48,35.51,35.2,35.46,579316,NDAQ
2013-11-05,35.19,35.63,35.08,35.32,731390,NDAQ
2013-11-06,35.45,35.67,35.36,35.5,597007,NDAQ
2013-11-07,35.66,35.84,35.065,35.12,643932,NDAQ
2013-11-08,35.25,36.01,35.13,35.93,965087,NDAQ
2013-11-11,35.83,36.2,35.52,35.91,796187,NDAQ
2013-11-12,35.9,36.251,35.66,35.85,749149,NDAQ
2013-11-13,35.55,36.18,35.51,36.18,658563,NDAQ
2013-11-14,36.34,37.23,36.09,37.2,1595977,NDAQ
2013-11-15,37.19,37.2,36.78,37.08,1675659,NDAQ
2013-11-18,37.17,37.62,36.87,37.6,1400613,NDAQ
2013-11-19,37.0,38.6,36.9,38.21,2134283,NDAQ
2013-11-20,38.15,38.66,38.02,38.48,1728741,NDAQ
2013-11-21,38.74,39.0,38.56,38.92,1476808,NDAQ
2013-11-22,39.0,39.68,38.92,39.61,1575114,NDAQ
2013-11-25,39.61,39.83,39.26,39.3,1372995,NDAQ
2013-11-26,39.26,39.42,38.78,38.79,980424,NDAQ
2013-11-27,38.83,39.08,38.46,38.64,965659,NDAQ
2013-11-29,38.79,39.67,38.593,39.29,866859,NDAQ
2013-12-02,39.47,40.641,39.29,39.4,1675979,NDAQ
2013-12-03,39.22,39.51,38.7,39.03,1139711,NDAQ
2013-12-04,38.99,40.38,38.74,39.95,2418413,NDAQ
2013-12-05,39.58,39.88,38.82,38.86,1653072,NDAQ
2013-12-06,39.27,39.34,38.21,38.88,2022132,NDAQ
2013-12-09,39.01,39.12,38.71,38.91,1202546,NDAQ
2013-12-10,38.82,39.01,38.45,38.89,1082908,NDAQ
2013-12-11,38.78,39.0,38.62,38.71,1139141,NDAQ
2013-12-12,38.74,39.02,38.525,38.79,1453021,NDAQ
2013-12-13,38.96,38.97,38.55,38.55,969691,NDAQ
2013-12-16,38.73,38.96,38.47,38.72,1169990,NDAQ
2013-12-17,38.72,39.33,38.72,39.31,1049836,NDAQ
2013-12-18,39.25,39.6,38.54,39.595,1611725,NDAQ
2013-12-19,39.45,39.58,39.23,39.46,860942,NDAQ
2013-12-20,39.6,40.08,39.39,39.96,1700133,NDAQ
2013-12-23,39.37,39.85,39.36,39.76,879348,NDAQ
2013-12-24,39.72,39.96,39.32,39.91,348008,NDAQ
2013-12-26,40.12,40.23,39.819,39.98,514542,NDAQ
2013-12-27,39.97,40.13,39.76,39.92,516179,NDAQ
2013-12-30,39.81,39.97,39.61,39.83,615843,NDAQ
2013-12-31,39.96,40.15,39.6175,39.8,555646,NDAQ
2014-01-02,39.89,39.96,39.15,39.2,1051348,NDAQ
2014-01-03,39.29,39.98,39.29,39.78,1222295,NDAQ
2014-01-06,39.69,40.05,39.5,39.88,1524984,NDAQ
2014-01-07,40.11,40.37,39.8,40.07,917291,NDAQ
2014-01-08,40.7,40.74,40.02,40.18,1714852,NDAQ
2014-01-09,40.48,40.74,40.15,40.24,833217,NDAQ
2014-01-10,40.24,40.53,39.83,39.92,1054708,NDAQ
2014-01-13,39.72,40.27,38.91,39.15,1072741,NDAQ
2014-01-14,39.32,39.8,39.21,39.74,836549,NDAQ
2014-01-15,39.89,39.91,39.08,39.52,1066735,NDAQ
2014-01-16,39.38,39.98,39.38,39.98,1860571,NDAQ
2014-01-17,39.95,40.0,39.43,39.72,1042750,NDAQ
2014-01-21,39.79,40.12,39.285,39.4,1212096,NDAQ
2014-01-22,39.35,39.7499,39.21,39.5,998325,NDAQ
2014-01-23,39.31,39.49,38.4399,38.7,1220335,NDAQ
2014-01-24,38.31,38.6025,37.58,37.6,1302364,NDAQ
2014-01-27,37.83,38.08,37.185,37.32,1003149,NDAQ
2014-01-28,37.2,37.82,37.17,37.65,1603475,NDAQ
2014-01-29,37.42,37.76,37.06,37.2,1492962,NDAQ
2014-01-30,37.4,38.63,37.4,38.41,1441902,NDAQ
2014-01-31,37.9,38.65,37.51,38.15,1513973,NDAQ
2014-02-03,38.16,38.53,37.08,37.13,1492435,NDAQ
2014-02-04,37.1,38.17,36.37,37.79,1938439,NDAQ
2014-02-05,37.3,38.3325,36.85,38.15,1430561,NDAQ
2014-02-06,38.37,38.596,37.73,37.85,1366683,NDAQ
2014-02-07,38.0,38.08,37.46,37.54,1918762,NDAQ
2014-02-10,37.61,37.73,37.35,37.51,1820107,NDAQ
2014-02-11,37.51,38.53,37.51,38.37,1066152,NDAQ
2014-02-12,38.34,38.73,38.1975,38.59,731558,NDAQ
2014-02-13,38.46,38.85,38.3,38.69,391528,NDAQ
2014-02-14,38.6,38.77,38.32,38.72,593734,NDAQ
2014-02-18,38.91,39.62,38.73,39.11,1064465,NDAQ
2014-02-19,39.2,39.79,38.99,39.57,1907657,NDAQ
2014-02-20,39.42,39.64,39.18,39.48,957709,NDAQ
2014-02-21,39.43,39.74,38.89,38.93,1621634,NDAQ
2014-02-24,38.8,39.65,38.64,39.12,1063133,NDAQ
2014-02-25,38.97,39.4025,38.68,39.07,1021911,NDAQ
2014-02-26,39.04,39.3,38.305,38.35,1713135,NDAQ
2014-02-27,38.29,38.55,38.07,38.42,1481068,NDAQ
2014-02-28,38.5,39.06,38.26,38.39,1133515,NDAQ
2014-03-03,37.93,38.68,37.85,38.35,1325758,NDAQ
2014-03-04,39.55,39.9,39.08,39.82,1557117,NDAQ
2014-03-05,39.34,40.08,38.69,40.04,1075302,NDAQ
2014-03-06,39.97,40.95,39.92,40.7,1245380,NDAQ
2014-03-07,40.76,41.25,40.555,40.79,1316297,NDAQ
2014-03-10,40.67,40.89,40.21,40.27,1107233,NDAQ
2014-03-11,40.12,40.37,39.5,39.55,1227903,NDAQ
2014-03-12,39.35,39.54,38.83,39.4,1094281,NDAQ
2014-03-13,39.47,39.69,38.79,38.82,1172307,NDAQ
2014-03-14,38.79,39.41,38.52,39.33,1840949,NDAQ
2014-03-17,39.49,39.9,39.37,39.73,902278,NDAQ
2014-03-18,39.43,39.73,38.13,38.5,2943291,NDAQ
2014-03-19,38.58,38.75,37.3,37.5,2710072,NDAQ
2014-03-20,37.43,37.68,37.29,37.49,2241518,NDAQ
2014-03-21,37.96,37.97,37.32,37.54,2400550,NDAQ
2014-03-24,37.82,38.16,37.46,38.09,2142319,NDAQ
2014-03-25,38.21,38.6,37.74,38.15,1355700,NDAQ
2014-03-26,38.31,38.47,37.56,37.6,1526570,NDAQ
2014-03-27,37.63,37.91,36.36,37.14,2484171,NDAQ
2014-03-28,37.24,37.66,36.58,36.72,1971828,NDAQ
2014-03-31,36.64,37.63,36.64,36.94,2167629,NDAQ
2014-04-01,37.31,37.31,35.51,35.78,5836374,NDAQ
2014-04-02,36.02,37.11,35.63,36.98,2352642,NDAQ
2014-04-03,37.1,37.33,36.09,36.44,2462986,NDAQ
2014-04-04,36.62,36.83,35.0,36.3,4030934,NDAQ
2014-04-07,36.3,36.4,35.64,35.79,4113411,NDAQ
2014-04-08,35.82,36.27,34.68,34.81,3528561,NDAQ
2014-04-09,33.89,34.96,33.68,34.88,3826212,NDAQ
2014-04-10,34.9,35.72,34.27,34.89,4076136,NDAQ
2014-04-11,34.81,35.23,34.04,34.77,3862609,NDAQ
2014-04-14,34.8,35.37,34.055,34.41,1999689,NDAQ
2014-04-15,34.36,34.52,33.49,34.13,2976635,NDAQ
2014-04-16,34.38,34.98,34.24,34.73,2141164,NDAQ
2014-04-17,34.81,35.45,34.51,35.01,1672989,NDAQ
2014-04-21,35.04,35.63,34.85,35.48,1540399,NDAQ
2014-04-22,36.02,36.82,35.83,36.62,2859918,NDAQ
2014-04-23,36.46,36.67,36.08,36.61,1890414,NDAQ
2014-04-24,34.86,37.02,34.86,36.27,2240533,NDAQ
2014-04-25,36.46,36.48,35.93,36.05,2010469,NDAQ
2014-04-28,36.25,36.44,35.83,36.3,1644586,NDAQ
2014-04-29,36.28,36.69,36.19,36.5,2096897,NDAQ
2014-04-30,36.63,37.14,36.39,36.9,1615868,NDAQ
2014-05-01,36.95,37.33,36.64,36.93,887987,NDAQ
2014-05-02,36.93,37.36,36.83,36.85,929678,NDAQ
2014-05-05,36.44,36.95,36.21,36.7,834642,NDAQ
2014-05-06,36.65,36.65,36.18,36.3,1537094,NDAQ
2014-05-07,36.39,37.38,36.39,36.87,1351704,NDAQ
2014-05-08,36.84,37.27,36.5,36.56,1160860,NDAQ
2014-05-09,36.37,36.64,36.2,36.37,1703733,NDAQ
2014-05-12,36.67,37.06,36.64,36.83,924168,NDAQ
2014-05-13,36.77,36.98,34.7,36.51,1910551,NDAQ
2014-05-14,36.56,36.94,36.41,36.53,1502257,NDAQ
2014-05-15,36.51,36.62,35.99,36.22,1588018,NDAQ
2014-05-16,36.13,36.31,35.77,36.06,1455560,NDAQ
2014-05-19,35.86,36.35,35.79,36.21,679565,NDAQ
2014-05-20,36.27,36.48,35.71,35.75,1087957,NDAQ
2014-05-21,35.91,36.51,35.74,36.3,1124709,NDAQ
2014-05-22,36.23,36.5242,36.1,36.36,727573,NDAQ
2014-05-23,36.45,36.53,36.18,36.45,708117,NDAQ
2014-05-27,36.59,37.35,36.57,36.92,1499755,NDAQ
2014-05-28,37.0,37.51,36.91,37.38,1070823,NDAQ
2014-05-29,37.5,37.77,37.22,37.71,1025957,NDAQ
2014-05-30,37.49,38.16,37.45,37.9,1362986,NDAQ
2014-06-02,37.95,38.07,37.63,37.77,875853,NDAQ
2014-06-03,37.61,38.175,37.61,38.05,1218785,NDAQ
2014-06-04,38.02,38.21,37.765,38.16,1011732,NDAQ
2014-06-05,37.92,38.18,36.89,37.7,3333704,NDAQ
2014-06-06,37.95,38.24,37.54,37.61,1276181,NDAQ
2014-06-09,37.58,37.86,37.38,37.72,999439,NDAQ
2014-06-10,37.64,37.69,37.04,37.14,791674,NDAQ
2014-06-11,36.89,36.89,36.42,36.47,1167906,NDAQ
2014-06-12,36.54,37.275,36.24,36.8,1378597,NDAQ
2014-06-13,36.75,37.05,36.64,36.73,1092606,NDAQ
2014-06-16,36.74,36.78,36.35,36.55,1124114,NDAQ
2014-06-17,36.51,37.29,36.495,37.25,907671,NDAQ
2014-06-18,37.3,37.92,37.15,37.89,1202433,NDAQ
2014-06-19,37.87,37.93,37.36,37.53,982074,NDAQ
2014-06-20,37.55,37.78,37.41,37.78,1291105,NDAQ
2014-06-23,37.79,39.24,37.79,38.87,2542834,NDAQ
2014-06-24,38.55,38.68,37.65,37.72,1612594,NDAQ
2014-06-25,37.66,38.4673,37.52,37.54,1479191,NDAQ
2014-06-26,37.42,38.19,37.31,38.02,1476469,NDAQ
2014-06-27,38.0,38.45,37.87,38.24,1449966,NDAQ
2014-06-30,38.12,38.75,37.8519,38.62,1583777,NDAQ
2014-07-01,38.8,39.47,38.532,39.33,1934630,NDAQ
2014-07-02,39.23,39.7,39.02,39.65,1527694,NDAQ
2014-07-03,39.68,40.0,39.48,39.94,945705,NDAQ
2014-07-07,39.82,39.92,39.47,39.71,1455045,NDAQ
2014-07-08,39.62,39.7,38.82,38.92,1342662,NDAQ
2014-07-09,38.96,39.2,38.87,39.12,829235,NDAQ
2014-07-10,38.72,38.85,38.31,38.6,1159151,NDAQ
2014-07-11,38.54,39.17,38.41,39.11,763578,NDAQ
2014-07-14,39.62,40.35,39.53,40.24,1385934,NDAQ
2014-07-15,40.27,40.46,39.95,40.03,1621831,NDAQ
2014-07-16,39.95,40.36,39.95,40.3,573576,NDAQ
2014-07-17,40.16,40.73,40.14,40.61,914942,NDAQ
2014-07-18,40.74,41.64,40.51,40.99,2459034,NDAQ
2014-07-21,40.91,41.22,40.6,41.06,1793475,NDAQ
2014-07-22,41.1,41.615,41.06,41.45,1290025,NDAQ
2014-07-23,41.42,41.63,41.14,41.15,1897075,NDAQ
2014-07-24,41.34,42.58,41.34,42.22,2115097,NDAQ
2014-07-25,42.18,42.5,42.0,42.36,1437306,NDAQ
2014-07-28,42.36,42.905,42.19,42.84,996506,NDAQ
2014-07-29,42.7,43.255,42.7,42.85,1748409,NDAQ
2014-07-30,43.05,43.06,42.61,42.9,1416845,NDAQ
2014-07-31,42.58,42.73,42.063,42.19,1221572,NDAQ
2014-08-01,42.2,42.37,41.54,41.97,1489270,NDAQ
2014-08-04,41.97,42.39,41.66,42.27,1163425,NDAQ
2014-08-05,42.01,42.31,41.67,41.68,1405658,NDAQ
2014-08-06,41.66,42.16,41.61,41.72,1484628,NDAQ
2014-08-07,41.88,42.18,41.02,41.48,1215757,NDAQ
2014-08-08,41.66,41.67,41.175,41.63,1022186,NDAQ
2014-08-11,41.8,42.1,41.77,41.97,752418,NDAQ
2014-08-12,41.81,42.12,41.36,41.58,802046,NDAQ
2014-08-13,40.91,42.14,40.91,42.04,858414,NDAQ
2014-08-14,42.11,42.292,41.9966,42.23,682948,NDAQ
2014-08-15,42.32,42.41,41.71,42.12,686469,NDAQ
2014-08-18,42.32,42.71,42.21,42.35,455891,NDAQ
2014-08-19,42.31,42.53,42.29,42.49,601021,NDAQ
2014-08-20,42.44,42.9,42.31,42.73,831309,NDAQ
2014-08-21,42.65,42.91,42.49,42.75,577353,NDAQ
2014-08-22,42.65,42.89,42.57,42.77,613386,NDAQ
2014-08-25,42.99,43.57,42.76,43.46,864698,NDAQ
2014-08-26,43.51,43.79,43.33,43.62,736690,NDAQ
2014-08-27,43.63,43.78,43.33,43.715,858503,NDAQ
2014-08-28,43.47,43.92,43.2801,43.8,804720,NDAQ
2014-08-29,43.89,44.06,43.46,43.47,822936,NDAQ
2014-09-02,43.8,43.8,43.24,43.52,891306,NDAQ
2014-09-03,43.72,43.87,43.2,43.38,842103,NDAQ
2014-09-04,43.51,43.64,42.89,43.12,594823,NDAQ
2014-09-05,43.12,43.22,42.83,43.12,660634,NDAQ
2014-09-08,43.02,43.36,43.0,43.28,679723,NDAQ
2014-09-09,43.16,43.33,42.87,42.95,777576,NDAQ
2014-09-10,42.92,43.38,42.77,43.35,622898,NDAQ
2014-09-11,43.05,43.4,42.81,43.325,722591,NDAQ
2014-09-12,43.34,43.93,43.34,43.855,917091,NDAQ
2014-09-15,43.77,43.94,43.47,43.66,742678,NDAQ
2014-09-16,43.56,44.04,43.56,43.97,1008925,NDAQ
2014-09-17,44.04,44.04,43.76,43.86,1508967,NDAQ
2014-09-18,44.02,44.33,43.54,43.715,1449813,NDAQ
2014-09-19,43.83,44.13,43.745,43.9,1712410,NDAQ
2014-09-22,43.78,43.89,43.15,43.25,712348,NDAQ
2014-09-23,43.26,43.43,42.56,42.57,741689,NDAQ
2014-09-24,42.56,42.85,42.43,42.79,931093,NDAQ
2014-09-25,42.78,42.914,41.93,42.0,1098038,NDAQ
2014-09-26,41.83,42.44,41.83,42.39,646913,NDAQ
2014-09-29,42.0,42.43,41.936,42.35,1112773,NDAQ
2014-09-30,42.43,42.68,42.3505,42.42,698072,NDAQ
2014-10-01,42.43,42.43,41.8409,41.95,767220,NDAQ
2014-10-02,42.36,42.5,41.64,42.09,1123809,NDAQ
2014-10-03,42.31,42.86,42.3,42.74,882901,NDAQ
2014-10-06,42.78,42.84,42.15,42.19,913209,NDAQ
2014-10-07,41.85,41.9,41.22,41.22,1414271,NDAQ
2014-10-08,41.29,42.17,41.26,42.15,1040539,NDAQ
2014-10-09,42.03,42.15,41.49,41.52,975497,NDAQ
2014-10-10,41.61,42.25,41.32,41.36,1346845,NDAQ
2014-10-13,41.23,41.55,39.92,39.98,1527441,NDAQ
2014-10-14,40.16,40.57,39.74,39.78,1328834,NDAQ
2014-10-15,39.19,40.01,38.43,39.8,1587356,NDAQ
2014-10-16,39.46,40.22,39.1,39.73,939096,NDAQ
2014-10-17,40.09,40.54,39.73,40.16,1179332,NDAQ
2014-10-20,40.21,40.8,39.99,40.74,658995,NDAQ
2014-10-21,40.86,41.21,40.68,41.19,1072359,NDAQ
2014-10-22,41.19,41.4,40.91,40.93,801472,NDAQ
2014-10-23,41.33,41.635,41.01,41.3,1142876,NDAQ
2014-10-24,40.45,41.04,39.94,40.88,1294631,NDAQ
2014-10-27,40.59,41.11,40.52,40.99,1126991,NDAQ
2014-10-28,41.26,41.9,40.945,41.82,820905,NDAQ
2014-10-29,42.0,42.53,41.77,42.43,946489,NDAQ
2014-10-30,42.39,42.98,42.305,42.77,903062,NDAQ
2014-10-31,43.0,43.39,42.92,43.26,1371722,NDAQ
2014-11-03,43.11,43.69,43.0,43.53,842263,NDAQ
2014-11-04,43.55,44.03,43.42,43.69,916549,NDAQ
2014-11-05,44.04,44.04,43.47,43.74,1383606,NDAQ
2014-11-06,43.85,44.05,43.71,43.9,959691,NDAQ
2014-11-07,44.14,44.14,43.68,43.88,795722,NDAQ
2014-11-10,43.72,44.07,43.58,44.03,727644,NDAQ
2014-11-11,44.01,44.29,43.82,44.27,431807,NDAQ
2014-11-12,44.09,44.27,43.94,44.03,532400,NDAQ
2014-11-13,44.13,44.21,43.5556,43.79,596729,NDAQ
2014-11-14,43.7,43.985,43.57,43.78,489552,NDAQ
2014-11-17,43.72,43.93,43.49,43.73,575563,NDAQ
2014-11-18,43.81,44.01,43.71,43.99,953927,NDAQ
2014-11-19,43.91,44.01,43.29,43.98,844826,NDAQ
2014-11-20,43.69,44.18,43.58,44.16,695084,NDAQ
2014-11-21,44.56,44.65,43.3775,44.1,957891,NDAQ
2014-11-24,44.28,44.68,44.1,44.64,787663,NDAQ
2014-11-25,44.63,44.81,44.44,44.58,685623,NDAQ
2014-11-26,44.57,44.865,44.51,44.83,491085,NDAQ
2014-11-28,44.82,44.97,44.61,44.91,235800,NDAQ
2014-12-01,44.85,44.94,44.26,44.27,1034690,NDAQ
2014-12-02,44.48,45.11,44.31,45.07,573834,NDAQ
2014-12-03,45.08,45.57,44.875,45.535,532504,NDAQ
2014-12-04,45.64,46.0,45.37,45.94,665667,NDAQ
2014-12-05,46.0,46.5,45.61,45.68,910042,NDAQ
2014-12-08,46.09,47.0,46.09,46.26,1199051,NDAQ
2014-12-09,46.9,46.91,46.285,46.41,1721942,NDAQ
2014-12-10,45.98,46.39,45.75,45.79,1176566,NDAQ
2014-12-11,45.91,47.08,45.81,46.97,1583567,NDAQ
2014-12-12,46.5,48.23,45.98,46.11,1589192,NDAQ
2014-12-15,46.24,46.83,46.0,46.46,1302721,NDAQ
2014-12-16,46.51,46.72,45.74,45.74,1494714,NDAQ
2014-12-17,45.99,46.69,45.78,46.53,773829,NDAQ
2014-12-18,47.02,47.86,46.63,47.86,775201,NDAQ
2014-12-19,48.24,48.92,47.97,48.69,2225599,NDAQ
2014-12-22,48.39,49.38,48.39,49.29,906964,NDAQ
2014-12-23,49.52,49.71,49.12,49.14,806069,NDAQ
2014-12-24,49.29,49.45,48.72,48.74,346190,NDAQ
2014-12-26,48.79,49.22,48.69,48.7,354395,NDAQ
2014-12-29,48.68,49.06,48.44,48.85,423373,NDAQ
2014-12-30,48.82,48.84,48.47,48.63,358022,NDAQ
2014-12-31,48.88,48.88,47.95,47.96,440950,NDAQ
2015-01-02,48.22,48.4116,47.42,47.86,596409,NDAQ
2015-01-05,47.62,47.908,47.26,47.61,956080,NDAQ
2015-01-06,47.76,47.975,47.16,47.58,1034698,NDAQ
2015-01-07,47.89,48.28,47.32,48.26,991107,NDAQ
2015-01-08,48.49,49.33,48.44,49.01,1205573,NDAQ
2015-01-09,49.21,49.39,48.32,48.5,714520,NDAQ
2015-01-12,48.39,48.49,47.25,47.35,1388196,NDAQ
2015-01-13,47.55,48.04,46.35,46.71,1773827,NDAQ
2015-01-14,46.15,46.63,45.1,45.66,1408961,NDAQ
2015-01-15,45.67,46.2,45.205,45.76,1224063,NDAQ
2015-01-16,45.73,46.39,45.54,46.29,2202546,NDAQ
2015-01-20,46.6,46.77,45.68,45.95,1265721,NDAQ
2015-01-21,45.74,46.18,45.38,45.7,818275,NDAQ
2015-01-22,45.69,46.64,45.38,46.54,1202862,NDAQ
2015-01-23,46.46,46.7752,46.2,46.56,823892,NDAQ
2015-01-26,46.46,46.72,46.13,46.57,906477,NDAQ
2015-01-27,46.16,46.54,45.89,46.08,738488,NDAQ
2015-01-28,46.08,46.32,44.93,45.04,1131358,NDAQ
2015-01-29,45.27,45.87,44.82,45.17,1502594,NDAQ
2015-01-30,45.12,45.99,44.912,45.6,1435493,NDAQ
2015-02-02,45.61,46.85,45.61,46.81,1346522,NDAQ
2015-02-03,46.98,47.2722,46.76,47.05,1026472,NDAQ
2015-02-04,46.92,47.87,46.726,47.6,1124044,NDAQ
2015-02-05,47.78,48.905,47.694,48.3,841806,NDAQ
2015-02-06,48.63,49.24,48.41,49.235,1277275,NDAQ
2015-02-09,49.0,49.13,48.38,48.49,822142,NDAQ
2015-02-10,48.71,49.05,48.07,48.55,888421,NDAQ
2015-02-11,48.53,49.37,48.41,49.18,985661,NDAQ
2015-02-12,49.29,50.0,49.22,49.75,819228,NDAQ
2015-02-13,49.84,49.98,49.34,49.48,811207,NDAQ
2015-02-17,49.51,49.93,49.26,49.92,854304,NDAQ
2015-02-18,49.68,50.195,49.623,49.91,821561,NDAQ
2015-02-19,49.62,50.39,49.62,50.3,886853,NDAQ
2015-02-20,50.25,50.96,49.82,50.94,740582,NDAQ
2015-02-23,50.92,50.94,50.42,50.79,711921,NDAQ
2015-02-24,50.78,51.22,50.41,50.65,888213,NDAQ
2015-02-25,50.65,50.96,50.495,50.79,581671,NDAQ
2015-02-26,50.76,50.995,50.31,50.64,949064,NDAQ
2015-02-27,50.51,50.565,50.09,50.16,724642,NDAQ
2015-03-02,50.37,50.93,50.29,50.92,762929,NDAQ
2015-03-03,50.9,51.13,50.21,50.595,646853,NDAQ
2015-03-04,50.51,51.1,50.24,51.015,987526,NDAQ
2015-03-05,51.04,51.04,50.4,50.78,635775,NDAQ
2015-03-06,50.66,51.1,50.12,50.19,742039,NDAQ
2015-03-09,50.26,50.85,50.01,50.7,619147,NDAQ
2015-03-10,50.31,50.3851,49.64,49.64,918244,NDAQ
2015-03-11,49.6,49.79,49.24,49.34,1001244,NDAQ
2015-03-12,49.45,50.03,49.45,49.985,792541,NDAQ
2015-03-13,50.06,50.33,49.5,50.25,865889,NDAQ
2015-03-16,50.62,51.181,50.62,50.805,562540,NDAQ
2015-03-17,50.55,51.0,50.33,50.94,546863,NDAQ
2015-03-18,50.63,50.72,49.2,49.52,1747684,NDAQ
2015-03-19,49.35,50.61,49.26,50.41,1280970,NDAQ
2015-03-20,50.61,50.85,50.25,50.44,1393795,NDAQ
2015-03-23,50.4,50.62,50.05,50.33,862484,NDAQ
2015-03-24,50.21,50.42,49.76,50.17,986737,NDAQ
2015-03-25,50.11,50.24,49.07,49.16,2018074,NDAQ
2015-03-26,49.01,49.69,48.91,49.55,999491,NDAQ
2015-03-27,49.38,49.77,49.19,49.7,725529,NDAQ
2015-03-30,49.83,50.81,49.775,50.7,619143,NDAQ
2015-03-31,50.63,51.01,50.31,50.94,1193273,NDAQ
2015-04-01,50.64,50.93,50.26,50.455,884076,NDAQ
2015-04-02,50.41,50.57,49.95,50.11,760651,NDAQ
2015-04-06,49.62,50.625,49.21,50.58,809486,NDAQ
2015-04-07,50.68,50.88,50.01,50.01,517495,NDAQ
2015-04-08,49.97,50.395,49.76,49.92,917389,NDAQ
2015-04-09,49.86,50.155,49.59,50.14,420212,NDAQ
2015-04-10,50.11,50.59,49.974,50.58,668358,NDAQ
2015-04-13,50.47,50.67,50.27,50.32,744130,NDAQ
2015-04-14,50.22,50.29,49.58,49.705,1230926,NDAQ
2015-04-15,49.7,49.93,49.2955,49.51,1010213,NDAQ
2015-04-16,49.43,49.885,49.17,49.8,778298,NDAQ
2015-04-17,49.58,49.72,48.46,48.675,1591255,NDAQ
2015-04-20,48.68,48.94,48.28,48.34,1426963,NDAQ
2015-04-21,48.38,48.97,48.34,48.72,1743396,NDAQ
2015-04-22,48.75,49.23,48.64,48.84,2193227,NDAQ
2015-04-23,48.72,50.08,48.64,49.76,1417047,NDAQ
2015-04-24,49.35,49.84,48.25,48.57,2037960,NDAQ
2015-04-27,48.63,48.76,48.11,48.26,1422123,NDAQ
2015-04-28,48.29,49.44,48.14,49.32,990239,NDAQ
2015-04-29,49.34,49.745,48.767,48.96,1024210,NDAQ
2015-04-30,48.89,49.25,48.46,48.63,647262,NDAQ
2015-05-01,48.84,49.17,48.62,49.05,640543,NDAQ
2015-05-04,49.22,49.71,49.12,49.62,712633,NDAQ
2015-05-05,49.54,49.93,49.21,49.43,1028769,NDAQ
2015-05-06,49.43,49.99,48.735,48.97,1056513,NDAQ
2015-05-07,48.93,49.92,48.91,49.89,751245,NDAQ
2015-05-08,50.28,50.79,50.2101,50.55,995695,NDAQ
2015-05-11,50.63,51.16,50.39,50.805,951084,NDAQ
2015-05-12,50.66,50.87,50.28,50.5,770866,NDAQ
2015-05-13,50.49,50.93,50.295,50.75,572811,NDAQ
2015-05-14,51.08,51.48,50.83,51.45,541906,NDAQ
2015-05-15,51.62,51.77,51.1,51.19,808614,NDAQ
2015-05-18,51.23,51.835,51.2,51.78,552534,NDAQ
2015-05-19,52.38,52.42,52.0,52.27,840946,NDAQ
2015-05-20,52.2,52.23,51.63,51.83,770558,NDAQ
2015-05-21,51.72,52.41,51.65,52.27,822205,NDAQ
2015-05-22,52.14,52.94,52.11,52.62,837499,NDAQ
2015-05-26,52.5,52.57,51.87,51.93,995548,NDAQ
2015-05-27,51.99,52.245,51.69,52.06,755199,NDAQ
2015-05-28,51.73,52.45,51.67,52.34,497750,NDAQ
2015-05-29,52.29,52.43,51.74,51.75,1060276,NDAQ
2015-06-01,52.05,52.16,51.45,51.49,1287087,NDAQ
2015-06-02,51.53,51.615,51.1913,51.6,724126,NDAQ
2015-06-03,51.82,52.34,51.68,51.95,676917,NDAQ
2015-06-04,51.76,51.94,51.03,51.33,672383,NDAQ
2015-06-05,51.31,51.61,50.43,50.53,1457079,NDAQ
2015-06-08,50.58,50.58,49.51,50.03,1541885,NDAQ
2015-06-09,50.15,50.36,49.69,50.14,962607,NDAQ
2015-06-10,50.17,50.96,50.17,50.76,1001246,NDAQ
2015-06-11,50.96,51.28,50.86,51.09,583621,NDAQ
2015-06-12,51.04,51.16,50.67,50.74,544796,NDAQ
2015-06-15,50.44,50.56,49.93,50.34,587915,NDAQ
2015-06-16,50.3,50.7,50.19,50.59,621117,NDAQ
2015-06-17,50.6,51.355,50.51,51.05,980889,NDAQ
2015-06-18,51.37,51.59,51.14,51.28,804524,NDAQ
2015-06-19,50.89,51.17,50.22,50.385,1241320,NDAQ
2015-06-22,50.63,51.0,50.45,50.62,544579,NDAQ
2015-06-23,50.78,50.856,50.47,50.54,486825,NDAQ
2015-06-24,50.48,50.63,49.73,49.74,750842,NDAQ
2015-06-25,49.88,50.34,49.8,49.96,762296,NDAQ
2015-06-26,50.02,50.17,49.65,49.7,746222,NDAQ
2015-06-29,49.31,49.51,48.53,48.55,780855,NDAQ
2015-06-30,48.87,49.21,48.63,48.81,821874,NDAQ
2015-07-01,48.8,49.08,48.3,48.71,1171851,NDAQ
2015-07-02,49.08,49.195,48.69,49.13,1121645,NDAQ
2015-07-06,49.08,49.196,48.44,48.76,1195980,NDAQ
2015-07-07,48.69,48.894,47.81,48.84,1317168,NDAQ
2015-07-08,48.57,48.62,47.86,47.86,1763347,NDAQ
2015-07-09,48.64,49.85,48.5,49.22,1444673,NDAQ
2015-07-10,50.17,50.64,49.54,50.48,1013822,NDAQ
2015-07-13,50.97,51.18,50.67,50.68,778064,NDAQ
2015-07-14,50.67,51.285,50.52,51.16,529698,NDAQ
2015-07-15,51.06,51.4,50.81,51.23,630632,NDAQ
2015-07-16,51.56,51.87,51.395,51.87,681832,NDAQ
2015-07-17,51.72,51.9,51.465,51.84,520188,NDAQ
2015-07-20,51.79,52.01,51.63,51.75,471363,NDAQ
2015-07-21,51.75,51.81,51.08,51.21,738768,NDAQ
2015-07-22,50.97,51.78,50.97,51.73,912177,NDAQ
2015-07-23,50.89,52.22,50.86,51.53,731859,NDAQ
2015-07-24,51.65,52.42,51.62,51.89,664235,NDAQ
2015-07-27,51.76,51.9,51.08,51.17,940780,NDAQ
2015-07-28,51.31,51.674,50.46,50.64,1388498,NDAQ
2015-07-29,50.58,51.23,48.77,50.99,762233,NDAQ
2015-07-30,50.89,51.19,50.73,50.99,1112787,NDAQ
2015-07-31,51.58,51.63,50.79,51.03,1054504,NDAQ
2015-08-03,50.69,51.03,50.69,50.99,923968,NDAQ
2015-08-04,51.1,51.6,50.93,51.38,2275125,NDAQ
2015-08-05,51.58,52.55,51.45,52.47,1328740,NDAQ
2015-08-06,52.72,53.5,52.35,52.78,1508677,NDAQ
2015-08-07,52.53,53.0,52.46,52.93,1011574,NDAQ
2015-08-10,53.34,53.95,53.09,53.55,892473,NDAQ
2015-08-11,53.32,53.51,52.94,53.31,836176,NDAQ
2015-08-12,52.76,53.16,52.01,53.04,821766,NDAQ
2015-08-13,53.08,53.98,52.94,53.63,813651,NDAQ
2015-08-14,53.63,54.345,53.45,54.26,845843,NDAQ
2015-08-17,54.05,54.4,53.55,54.17,943299,NDAQ
2015-08-18,54.28,54.68,54.06,54.31,876003,NDAQ
2015-08-19,54.06,54.26,53.581,54.03,1413508,NDAQ
2015-08-20,53.46,53.72,53.06,53.06,1251345,NDAQ
2015-08-21,52.65,53.05,51.37,51.55,4102027,NDAQ
2015-08-24,49.08,51.47,47.95,49.64,2454326,NDAQ
2015-08-25,50.88,51.11,48.84,48.84,3335563,NDAQ
2015-08-26,50.13,50.49,48.2,49.69,5779977,NDAQ
2015-08-27,50.24,51.31,50.24,51.3,1794557,NDAQ
2015-08-28,51.11,51.54,51.01,51.49,1275963,NDAQ
2015-08-31,51.13,51.55,51.01,51.19,1404398,NDAQ
2015-09-01,50.09,50.64,49.82,50.02,1604488,NDAQ
2015-09-02,50.63,50.84,50.08,50.78,955289,NDAQ
2015-09-03,50.99,51.75,50.87,51.15,766795,NDAQ
2015-09-04,50.69,50.86,50.04,50.3,769373,NDAQ
2015-09-08,51.06,51.98,50.9568,51.96,821350,NDAQ
2015-09-09,52.41,52.48,50.805,50.95,1006426,NDAQ
2015-09-10,50.89,51.55,50.54,51.33,719670,NDAQ
2015-09-11,51.18,51.76,50.91,51.75,551586,NDAQ
2015-09-14,51.76,51.8168,51.25,51.37,886791,NDAQ
2015-09-15,51.72,52.0,51.44,51.73,933086,NDAQ
2015-09-16,51.49,51.905,51.25,51.84,1034866,NDAQ
2015-09-17,51.84,52.18,50.84,50.95,1285110,NDAQ
2015-09-18,50.15,50.65,49.89,50.47,1888535,NDAQ
2015-09-21,50.86,51.21,50.65,51.17,1057955,NDAQ
2015-09-22,50.49,51.05,50.44,51.04,1046432,NDAQ
2015-09-23,51.0,52.1,50.98,51.98,991192,NDAQ
2015-09-24,51.61,52.22,51.42,51.94,1512042,NDAQ
2015-09-25,52.45,53.9999,51.96,53.48,1070500,NDAQ
2015-09-28,53.3,53.42,52.0,52.02,1028656,NDAQ
2015-09-29,52.03,52.23,51.42,51.81,1318365,NDAQ
2015-09-30,52.43,53.44,52.13,53.33,1311013,NDAQ
2015-10-01,53.46,53.57,51.98,52.62,1266619,NDAQ
2015-10-02,51.67,52.64,50.98,52.63,827448,NDAQ
2015-10-05,53.11,53.7,52.86,53.65,651254,NDAQ
2015-10-06,53.59,53.61,52.92,53.38,835737,NDAQ
2015-10-07,53.75,53.985,52.83,53.26,883142,NDAQ
2015-10-08,53.16,53.88,52.75,53.78,757073,NDAQ
2015-10-09,53.82,53.99,52.87,53.09,536412,NDAQ
2015-10-12,53.18,54.28,52.84,54.13,663831,NDAQ
2015-10-13,53.81,54.36,53.22,53.61,1157688,NDAQ
2015-10-14,53.76,54.2,53.22,53.67,726047,NDAQ
2015-10-15,53.82,54.94,53.7,54.91,911966,NDAQ
2015-10-16,55.0,55.191,54.54,54.97,894799,NDAQ
2015-10-19,54.77,55.46,54.75,55.44,760457,NDAQ
2015-10-20,55.39,56.02,55.35,55.83,606707,NDAQ
2015-10-21,56.05,56.18,55.24,55.26,1048897,NDAQ
2015-10-22,55.33,59.3654,55.33,59.1,1645353,NDAQ
2015-10-23,59.12,59.9,57.85,58.72,1807676,NDAQ
2015-10-26,58.93,59.41,57.97,58.4,1276955,NDAQ
2015-10-27,58.16,58.998,57.73,58.95,1398538,NDAQ
2015-10-28,58.97,59.3999,58.84,59.28,1085988,NDAQ
2015-10-29,59.02,59.35,58.76,59.22,1002163,NDAQ
2015-10-30,59.25,59.4,57.7,57.89,1068382,NDAQ
2015-11-02,58.25,59.68,58.03,59.67,1620136,NDAQ
2015-11-03,59.78,59.98,59.16,59.3,788392,NDAQ
2015-11-04,59.25,59.5,58.005,58.16,1358805,NDAQ
2015-11-05,58.15,58.93,58.07,58.62,772275,NDAQ
2015-11-06,58.69,59.35,57.93,58.24,1178636,NDAQ
2015-11-09,58.11,58.19,57.46,57.68,966244,NDAQ
2015-11-10,57.47,58.61,57.24,58.57,1313328,NDAQ
2015-11-11,58.49,59.13,57.82,58.49,775914,NDAQ
2015-11-12,57.97,58.32,57.7,57.71,955566,NDAQ
2015-11-13,57.34,58.12,56.2707,56.59,1612496,NDAQ
2015-11-16,56.41,57.28,56.19,57.24,1213674,NDAQ
2015-11-17,57.12,57.94,57.01,57.56,1402128,NDAQ
2015-11-18,57.59,58.73,57.46,58.69,1402189,NDAQ
2015-11-19,58.28,59.48,58.28,59.36,1225699,NDAQ
2015-11-20,59.36,60.05,59.3,59.97,2787805,NDAQ
2015-11-23,59.79,60.0,59.14,59.23,1186802,NDAQ
2015-11-24,58.62,58.81,58.02,58.49,1233299,NDAQ
2015-11-25,58.49,58.78,58.33,58.45,505519,NDAQ
2015-11-27,58.62,58.91,58.21,58.87,239002,NDAQ
2015-11-30,58.94,58.99,58.22,58.62,986819,NDAQ
2015-12-01,58.89,59.19,58.3,58.72,892085,NDAQ
2015-12-02,58.93,59.03,58.34,58.51,846286,NDAQ
2015-12-03,58.71,58.71,56.29,56.98,1367247,NDAQ
2015-12-04,56.98,59.0899,56.96,58.94,949362,NDAQ
2015-12-07,58.7,58.94,57.31,58.28,865383,NDAQ
2015-12-08,57.04,58.1,56.76,57.92,1453838,NDAQ
2015-12-09,58.07,58.13,56.23,56.46,1068447,NDAQ
2015-12-10,56.26,56.56,55.74,55.96,1140674,NDAQ
2015-12-11,55.11,55.67,54.62,54.86,1618287,NDAQ
2015-12-14,54.81,56.12,54.8,56.08,1632588,NDAQ
2015-12-15,56.56,57.21,56.54,56.77,1180392,NDAQ
2015-12-16,57.1,57.29,56.19,56.89,1254504,NDAQ
2015-12-17,56.81,57.39,55.84,56.08,866283,NDAQ
2015-12-18,56.05,56.16,55.61,55.93,2283954,NDAQ
2015-12-21,56.49,57.27,55.99,56.47,910472,NDAQ
2015-12-22,56.85,58.13,56.26,58.01,1450977,NDAQ
2015-12-23,58.34,58.4599,57.83,57.98,934933,NDAQ
2015-12-24,58.05,58.17,57.74,57.99,368041,NDAQ
2015-12-28,58.03,59.2,57.8,59.11,1279705,NDAQ
2015-12-29,59.54,60.1097,59.18,59.38,1009449,NDAQ
2015-12-30,59.29,59.95,58.76,59.02,743323,NDAQ
2015-12-31,58.77,59.06,58.17,58.17,807922,NDAQ
2016-01-04,56.9,57.145,56.01,56.54,1299393,NDAQ
2016-01-05,56.59,57.53,56.52,57.4,1257373,NDAQ
2016-01-06,56.69,57.74,56.4175,57.23,747902,NDAQ
2016-01-07,56.37,57.88,56.32,57.1,2842226,NDAQ
2016-01-08,57.47,57.51,55.72,55.81,1372917,NDAQ
2016-01-11,56.53,57.59,56.12,57.28,1509189,NDAQ
2016-01-12,57.89,57.96,57.28,57.58,1278599,NDAQ
2016-01-13,57.77,57.91,55.46,55.73,1448923,NDAQ
2016-01-14,56.09,57.99,55.794,57.49,1546334,NDAQ
2016-01-15,55.83,57.5,55.83,56.49,1438860,NDAQ
2016-01-19,57.21,58.14,57.08,57.47,1287409,NDAQ
2016-01-20,56.49,56.97,55.27,56.3,1245779,NDAQ
2016-01-21,56.35,57.29,55.74,55.78,1150558,NDAQ
2016-01-22,56.66,57.93,55.46,57.73,999363,NDAQ
2016-01-25,57.54,57.99,56.56,56.6,1075409,NDAQ
2016-01-26,57.09,58.62,56.76,58.53,1382065,NDAQ
2016-01-27,58.74,59.96,57.9701,58.3,1714799,NDAQ
2016-01-28,57.98,59.85,56.25,58.89,1903699,NDAQ
2016-01-29,59.45,62.36,58.71,62.0,2291816,NDAQ
2016-02-01,61.96,62.11,60.39,61.74,2113828,NDAQ
2016-02-02,61.0,62.53,60.75,62.32,2176286,NDAQ
2016-02-03,62.54,62.77,60.4,61.6,2097379,NDAQ
2016-02-04,61.73,62.21,58.69,59.85,2508701,NDAQ
2016-02-05,60.28,60.65,58.53,59.4,1970608,NDAQ
2016-02-08,58.65,60.58,57.85,60.21,2041641,NDAQ
2016-02-09,59.97,62.205,59.95,61.49,1425924,NDAQ
2016-02-10,61.93,62.58,60.58,60.88,993620,NDAQ
2016-02-11,59.33,60.47,58.93,59.97,1044781,NDAQ
2016-02-12,61.46,61.54,60.08,61.31,783015,NDAQ
2016-02-16,62.55,62.61,60.94,61.66,883394,NDAQ
2016-02-17,61.89,63.21,61.83,62.96,986371,NDAQ
2016-02-18,63.19,63.53,62.69,62.88,1002091,NDAQ
2016-02-19,62.53,63.16,62.23,62.93,899554,NDAQ
2016-02-22,64.17,64.34,63.24,63.55,1145657,NDAQ
2016-02-23,64.47,64.95,63.08,63.14,1343774,NDAQ
2016-02-24,62.25,63.82,62.25,63.66,1011283,NDAQ
2016-02-25,63.88,64.53,63.36,64.51,1194181,NDAQ
2016-02-26,64.73,65.1,63.81,63.85,791086,NDAQ
2016-02-29,63.96,64.385,62.79,63.29,1375220,NDAQ
2016-03-01,63.82,64.42,63.17,64.27,1157300,NDAQ
2016-03-02,64.99,64.99,63.58,64.49,1778788,NDAQ
2016-03-03,64.56,65.24,63.86,65.2,880682,NDAQ
2016-03-04,65.25,65.49,64.08,64.94,1176889,NDAQ
2016-03-07,64.77,64.9,63.96,64.24,761014,NDAQ
2016-03-08,63.86,65.238,63.8,64.87,953765,NDAQ
2016-03-09,65.41,65.95,64.87,65.37,749249,NDAQ
2016-03-10,64.8,65.075,63.11,64.97,2353457,NDAQ
2016-03-11,65.48,66.4,64.54,65.98,1109372,NDAQ
2016-03-14,65.71,67.28,65.57,66.83,850126,NDAQ
2016-03-15,66.57,67.605,66.5,67.04,1237828,NDAQ
2016-03-16,66.5,66.95,66.1701,66.61,1207123,NDAQ
2016-03-17,66.64,67.01,65.77,65.85,1891763,NDAQ
2016-03-18,65.87,66.588,63.89,64.51,4397232,NDAQ
2016-03-21,64.25,64.5,63.68,64.27,3101255,NDAQ
2016-03-22,64.1,65.46,63.75,65.42,1504048,NDAQ
2016-03-23,64.61,66.36,64.52,65.64,1583991,NDAQ
2016-03-24,65.35,65.65,63.8,64.02,1560550,NDAQ
2016-03-28,64.34,65.0,64.07,64.68,792075,NDAQ
2016-03-29,64.67,65.58,64.67,65.57,1164372,NDAQ
2016-03-30,66.03,66.695,64.84,65.17,1350388,NDAQ
2016-03-31,65.39,66.55,65.17,66.38,1800269,NDAQ
2016-04-01,66.12,66.66,65.6,66.09,1447465,NDAQ
2016-04-04,66.39,66.39,64.87,65.55,1318305,NDAQ
2016-04-05,65.15,65.62,64.895,64.98,1091747,NDAQ
2016-04-06,64.81,65.0259,63.93,64.95,1248136,NDAQ
2016-04-07,64.68,65.63,63.78,64.26,938224,NDAQ
2016-04-08,64.4,64.4,63.48,63.65,722129,NDAQ
2016-04-11,64.17,64.7,63.73,64.28,1037552,NDAQ
2016-04-12,63.65,64.05,61.76,63.15,2002943,NDAQ
2016-04-13,63.44,64.17,63.21,63.95,1265647,NDAQ
2016-04-14,63.37,64.33,63.37,63.67,677629,NDAQ
2016-04-15,63.82,64.52,63.5,64.44,1272461,NDAQ
2016-04-18,64.03,64.55,63.9,64.14,723971,NDAQ
2016-04-19,64.3,64.53,63.6001,64.17,856753,NDAQ
2016-04-20,64.13,64.35,63.76,64.13,735502,NDAQ
2016-04-21,63.98,64.34,63.5401,63.81,625330,NDAQ
2016-04-22,63.7,64.43,63.55,63.99,675631,NDAQ
2016-04-25,63.75,64.2,63.53,64.17,649873,NDAQ
2016-04-26,64.21,64.72,63.91,64.41,1249764,NDAQ
2016-04-27,65.09,65.2453,63.59,64.13,1163775,NDAQ
2016-04-28,63.59,64.39,62.67,62.86,865786,NDAQ
2016-04-29,62.58,62.58,61.25,61.71,1119041,NDAQ
2016-05-02,61.74,63.18,61.57,63.01,748277,NDAQ
2016-05-03,62.09,62.48,61.62,62.27,462281,NDAQ
2016-05-04,61.95,62.97,61.95,62.58,836850,NDAQ
2016-05-05,62.69,63.4,62.69,63.2,846720,NDAQ
2016-05-06,63.17,64.26,62.94,64.03,1031145,NDAQ
2016-05-09,64.03,64.56,64.03,64.5,689405,NDAQ
2016-05-10,64.33,64.64,64.05,64.59,1140930,NDAQ
2016-05-11,64.43,64.66,63.44,63.62,960779,NDAQ
2016-05-12,63.76,64.35,63.69,64.18,720985,NDAQ
2016-05-13,64.09,64.46,63.45,63.68,556700,NDAQ
2016-05-16,63.52,63.98,63.31,63.73,518507,NDAQ
2016-05-17,63.73,63.9,62.31,62.53,645693,NDAQ
2016-05-18,62.3,63.19,61.59,63.05,1280095,NDAQ
2016-05-19,62.84,63.45,62.67,63.04,634351,NDAQ
2016-05-20,63.41,64.0,63.075,63.62,565296,NDAQ
2016-05-23,63.5,63.79,63.0668,63.57,624615,NDAQ
2016-05-24,64.0,65.7,63.84,65.62,987902,NDAQ
2016-05-25,65.68,65.92,65.09,65.5,823563,NDAQ
2016-05-26,65.38,65.45,64.66,65.02,606321,NDAQ
2016-05-27,65.34,65.69,65.22,65.67,424896,NDAQ
2016-05-31,65.75,66.03,65.36,66.01,1240931,NDAQ
2016-06-01,65.5,65.8,65.38,65.6,717629,NDAQ
2016-06-02,65.28,65.5,64.85,65.15,424330,NDAQ
2016-06-03,64.9,65.275,64.21,65.07,594093,NDAQ
2016-06-06,65.01,65.46,64.785,65.13,509182,NDAQ
2016-06-07,65.11,65.5,64.86,64.89,919702,NDAQ
2016-06-08,64.86,65.29,64.57,65.22,519477,NDAQ
2016-06-09,65.16,65.74,64.88,65.66,783838,NDAQ
2016-06-10,65.09,65.95,65.02,65.58,748193,NDAQ
2016-06-13,65.28,65.97,65.09,65.11,709663,NDAQ
2016-06-14,64.85,65.38,64.68,64.89,929090,NDAQ
2016-06-15,64.87,65.45,64.66,64.8,713176,NDAQ
2016-06-16,64.28,64.91,64.22,64.89,660080,NDAQ
2016-06-17,64.59,64.85,63.82,63.88,1300139,NDAQ
2016-06-20,64.61,64.8789,63.05,63.09,915761,NDAQ
2016-06-21,62.96,63.35,62.92,62.97,986130,NDAQ
2016-06-22,63.09,63.25,62.89,63.09,759323,NDAQ
2016-06-23,63.31,64.42,63.26,64.41,710828,NDAQ
2016-06-24,62.16,64.29,61.78,63.0,2018648,NDAQ
2016-06-27,62.36,62.46,61.19,61.43,1025690,NDAQ
2016-06-28,61.75,62.66,61.43,62.6,989511,NDAQ
2016-06-29,63.19,64.09,63.08,64.09,828525,NDAQ
2016-06-30,64.42,64.865,64.01,64.67,1398808,NDAQ
2016-07-01,64.71,65.18,64.51,64.77,656762,NDAQ
2016-07-05,63.72,64.75,63.1901,64.59,805066,NDAQ
2016-07-06,64.64,64.91,64.34,64.74,733420,NDAQ
2016-07-07,64.85,65.2,64.54,64.92,712286,NDAQ
2016-07-08,65.42,66.1,65.23,65.88,830120,NDAQ
2016-07-11,66.23,66.53,66.0,66.43,477741,NDAQ
2016-07-12,66.7,67.37,66.59,67.31,655690,NDAQ
2016-07-13,67.64,67.71,66.79,67.17,567905,NDAQ
2016-07-14,67.64,67.85,66.94,67.37,836840,NDAQ
2016-07-15,67.6,67.6,67.12,67.51,910211,NDAQ
2016-07-18,68.66,68.66,67.44,67.6,627383,NDAQ
2016-07-19,67.18,68.08,67.18,68.07,517981,NDAQ
2016-07-20,68.16,68.21,67.64,67.74,402847,NDAQ
2016-07-21,67.54,67.61,67.03,67.37,396410,NDAQ
2016-07-22,67.32,67.93,67.22,67.79,534450,NDAQ
2016-07-25,67.8,68.44,67.44,68.44,641111,NDAQ
2016-07-26,68.47,68.94,68.09,68.5,1247816,NDAQ
2016-07-27,68.5,70.96,68.47,70.84,1421357,NDAQ
2016-07-28,70.82,71.47,70.42,70.87,878875,NDAQ
2016-07-29,70.65,71.42,70.56,70.76,808990,NDAQ
2016-08-01,71.0,71.43,70.65,71.42,851363,NDAQ
2016-08-02,71.41,71.41,70.75,71.2,570757,NDAQ
2016-08-03,71.32,71.75,70.82,71.53,995361,NDAQ
2016-08-04,71.51,71.88,71.15,71.43,1028597,NDAQ
2016-08-05,71.58,71.69,71.12,71.18,816462,NDAQ
2016-08-08,71.36,71.38,70.45,70.5,1122910,NDAQ
2016-08-09,70.67,70.96,70.11,70.23,937436,NDAQ
2016-08-10,70.06,70.54,69.96,70.32,989626,NDAQ
2016-08-11,70.67,70.99,69.63,70.03,1152412,NDAQ
2016-08-12,69.88,70.25,69.64,70.15,947101,NDAQ
2016-08-15,70.03,70.24,69.85,70.09,636942,NDAQ
2016-08-16,69.9,70.01,69.26,69.28,396486,NDAQ
2016-08-17,69.45,70.3,69.23,70.21,843204,NDAQ
2016-08-18,70.31,70.77,70.22,70.32,550261,NDAQ
2016-08-19,70.12,70.44,69.87,70.44,697452,NDAQ
2016-08-22,70.15,70.61,70.12,70.48,535301,NDAQ
2016-08-23,70.67,70.76,70.27,70.56,480703,NDAQ
2016-08-24,70.4,70.46,70.05,70.28,677079,NDAQ
2016-08-25,70.24,70.815,70.0,70.62,747473,NDAQ
2016-08-26,70.83,70.98,70.05,70.49,360129,NDAQ
2016-08-29,70.59,71.64,70.5,71.1,520113,NDAQ
2016-08-30,71.05,71.34,70.38,71.34,508151,NDAQ
2016-08-31,71.11,71.47,71.05,71.21,578161,NDAQ
2016-09-01,71.23,71.74,71.08,71.64,575611,NDAQ
2016-09-02,71.88,71.92,71.27,71.67,461383,NDAQ
2016-09-06,71.83,71.87,71.11,71.5,430802,NDAQ
2016-09-07,70.65,70.95,70.05,70.9,527995,NDAQ
2016-09-08,70.75,70.98,70.2,70.21,567380,NDAQ
2016-09-09,69.78,70.02,68.97,68.98,884723,NDAQ
2016-09-12,68.71,69.71,68.22,69.48,956304,NDAQ
2016-09-13,69.05,69.5,68.57,69.06,650121,NDAQ
2016-09-14,68.83,69.25,68.62,68.69,768971,NDAQ
2016-09-15,68.68,69.64,68.68,69.52,606409,NDAQ
2016-09-16,69.11,69.62,68.65,69.47,959253,NDAQ
2016-09-19,69.68,70.22,69.6,69.8,808013,NDAQ
2016-09-20,70.1,70.45,69.36,69.62,706370,NDAQ
2016-09-21,69.93,70.72,69.53,70.67,473156,NDAQ
2016-09-22,71.0,71.01,70.38,70.44,501418,NDAQ
2016-09-23,69.79,70.56,68.93,69.46,1030923,NDAQ
2016-09-26,69.18,70.0,68.785,68.84,687847,NDAQ
2016-09-27,68.74,69.0,68.52,68.55,807495,NDAQ
2016-09-28,68.56,68.56,68.05,68.21,622116,NDAQ
2016-09-29,68.31,68.68,67.0,67.48,889638,NDAQ
2016-09-30,67.8,68.08,67.36,67.54,906090,NDAQ
2016-10-03,67.28,67.69,66.77,67.05,996024,NDAQ
2016-10-04,67.21,67.47,66.59,66.79,681955,NDAQ
2016-10-05,66.8,67.13,66.61,66.87,822329,NDAQ
2016-10-06,66.88,67.395,66.51,67.35,605880,NDAQ
2016-10-07,67.47,67.47,66.47,67.03,488871,NDAQ
2016-10-10,67.13,67.445,66.32,66.42,933337,NDAQ
2016-10-11,66.16,66.86,65.54,65.94,950219,NDAQ
2016-10-12,65.74,66.645,65.71,66.46,828702,NDAQ
2016-10-13,66.14,67.01,65.97,66.84,1269208,NDAQ
2016-10-14,67.41,67.42,66.96,67.24,603938,NDAQ
2016-10-17,67.46,67.77,66.245,66.38,547922,NDAQ
2016-10-18,66.79,67.18,66.11,66.21,397105,NDAQ
2016-10-19,66.16,66.47,65.85,66.4,569566,NDAQ
2016-10-20,66.53,66.58,65.63,65.73,557097,NDAQ
2016-10-21,65.41,66.31,65.22,66.18,620339,NDAQ
2016-10-24,66.26,66.77,66.2,66.3,499054,NDAQ
2016-10-25,66.4,66.805,66.06,66.36,1008906,NDAQ
2016-10-26,65.22,66.615,64.28,64.69,1275335,NDAQ
2016-10-27,64.55,64.55,63.32,63.95,1153061,NDAQ
2016-10-28,64.04,64.59,63.715,64.09,493922,NDAQ
2016-10-31,64.13,64.27,63.83,63.97,677218,NDAQ
2016-11-01,63.8,64.2,63.3,63.52,971573,NDAQ
2016-11-02,63.65,64.05,63.53,63.76,699330,NDAQ
2016-11-03,63.8,64.55,63.8,64.16,861704,NDAQ
2016-11-04,64.34,65.42,64.03,64.68,1269127,NDAQ
2016-11-07,65.33,65.57,65.04,65.46,684493,NDAQ
2016-11-08,65.44,65.57,64.19,65.38,667090,NDAQ
2016-11-09,65.21,67.14,64.69,66.93,1034039,NDAQ
2016-11-10,67.49,68.29,66.89,67.1,1211166,NDAQ
2016-11-11,66.98,67.32,65.87,66.44,889446,NDAQ
2016-11-14,66.62,66.66,64.57,64.73,1413510,NDAQ
2016-11-15,64.82,64.91,63.6,64.48,1164937,NDAQ
2016-11-16,64.42,64.95,64.1501,64.71,1259245,NDAQ
2016-11-17,64.69,65.14,64.57,64.86,554621,NDAQ
2016-11-18,64.93,65.94,64.71,65.85,957780,NDAQ
2016-11-21,66.11,66.26,65.65,65.97,805135,NDAQ
2016-11-22,66.15,66.21,65.31,65.58,620681,NDAQ
2016-11-23,65.57,65.62,64.79,65.34,499014,NDAQ
2016-11-25,65.11,65.69,65.11,65.69,218033,NDAQ
2016-11-28,65.54,65.54,64.47,64.58,837007,NDAQ
2016-11-29,64.88,65.47,64.42,64.97,1207731,NDAQ
2016-11-30,64.95,65.06,63.95,64.09,1439816,NDAQ
2016-12-01,63.97,64.32,63.4201,63.55,1039147,NDAQ
2016-12-02,63.7,64.5,63.36,63.88,951768,NDAQ
2016-12-05,64.67,65.06,64.31,64.86,1188905,NDAQ
2016-12-06,65.14,66.5925,64.75,66.52,1559380,NDAQ
2016-12-07,66.82,68.08,66.46,67.61,1481872,NDAQ
2016-12-08,67.87,68.13,67.19,67.77,747556,NDAQ
2016-12-09,68.0,68.68,67.11,68.62,953434,NDAQ
2016-12-12,68.23,69.07,68.161,68.79,796049,NDAQ
2016-12-13,69.0,69.73,68.8598,69.26,1032369,NDAQ
2016-12-14,68.95,69.25,67.94,68.26,1083157,NDAQ
2016-12-15,68.41,68.9,68.02,68.61,731689,NDAQ
2016-12-16,68.59,69.08,67.83,68.06,1279068,NDAQ
2016-12-19,67.92,68.56,67.37,67.7,527865,NDAQ
2016-12-20,67.63,68.11,67.41,68.01,604684,NDAQ
2016-12-21,68.25,68.25,67.43,67.49,387843,NDAQ
2016-12-22,67.48,67.5,66.98,67.21,365941,NDAQ
2016-12-23,67.13,67.38,66.93,67.17,372143,NDAQ
2016-12-27,67.41,67.57,67.07,67.53,261551,NDAQ
2016-12-28,67.58,67.62,67.15,67.34,853185,NDAQ
2016-12-29,67.34,67.47,66.9,67.01,483698,NDAQ
2016-12-30,67.3,67.44,66.97,67.12,548709,NDAQ
2017-01-03,67.47,67.59,66.26,66.68,614725,NDAQ
2017-01-04,66.65,67.8,66.64,67.72,612459,NDAQ
2017-01-05,67.49,68.15,67.24,67.64,626320,NDAQ
2017-01-06,67.62,68.81,67.52,68.46,615215,NDAQ
2017-01-09,68.37,68.45,67.33,67.77,639872,NDAQ
2017-01-10,67.62,67.87,67.17,67.2,834144,NDAQ
2017-01-11,67.19,67.8,66.89,67.72,484379,NDAQ
2017-01-12,67.44,67.55,66.1,67.4,502578,NDAQ
2017-01-13,67.33,67.92,67.24,67.71,461043,NDAQ
2017-01-17,67.36,67.68,66.89,66.99,909566,NDAQ
2017-01-18,66.71,67.29,66.62,67.25,777554,NDAQ
2017-01-19,67.06,67.34,66.49,67.06,624998,NDAQ
2017-01-20,67.3,67.58,66.84,67.36,637830,NDAQ
2017-01-23,67.06,67.68,66.67,67.32,630066,NDAQ
2017-01-24,67.23,68.287,66.85,67.95,647025,NDAQ
2017-01-25,68.09,68.45,67.7,68.34,613782,NDAQ
2017-01-26,68.5,68.9,68.28,68.83,623615,NDAQ
2017-01-27,68.92,68.93,68.1,68.36,727573,NDAQ
2017-01-30,68.04,68.26,67.43,68.18,763118,NDAQ
2017-01-31,68.36,70.61,67.26,70.54,1482725,NDAQ
2017-02-01,70.47,71.89,70.29,70.75,1340638,NDAQ
2017-02-02,70.67,71.21,70.03,70.67,829709,NDAQ
2017-02-03,71.0,71.0,70.04,70.34,974234,NDAQ
2017-02-06,70.05,70.31,69.6,69.74,869754,NDAQ
2017-02-07,69.98,70.14,68.93,69.36,1371235,NDAQ
2017-02-08,69.3,69.38,68.62,68.88,995968,NDAQ
2017-02-09,69.32,69.47,68.81,69.1,558273,NDAQ
2017-02-10,69.11,69.995,69.08,69.77,877606,NDAQ
2017-02-13,69.79,70.86,69.44,70.7,840415,NDAQ
2017-02-14,70.7,71.04,70.5,70.78,682582,NDAQ
2017-02-15,71.03,71.63,70.51,71.25,877006,NDAQ
2017-02-16,71.33,71.59,70.72,71.34,879385,NDAQ
2017-02-17,71.13,71.65,70.8,71.51,2710388,NDAQ
2017-02-21,71.6,71.86,71.265,71.37,973268,NDAQ
2017-02-22,71.24,71.76,71.06,71.24,825811,NDAQ
2017-02-23,71.43,71.73,71.17,71.45,547290,NDAQ
2017-02-24,71.08,71.79,71.0487,71.45,871809,NDAQ
2017-02-27,71.57,71.57,70.92,71.15,767239,NDAQ
2017-02-28,71.18,71.335,70.69,71.11,1355994,NDAQ
2017-03-01,72.0,72.52,71.81,72.18,1293738,NDAQ
2017-03-02,72.18,72.34,71.15,71.25,892916,NDAQ
2017-03-03,71.21,71.58,70.68,71.09,1104091,NDAQ
2017-03-06,70.81,71.56,70.63,71.36,877437,NDAQ
2017-03-07,71.44,71.44,70.73,70.93,739423,NDAQ
2017-03-08,70.99,71.33,70.66,70.73,827207,NDAQ
2017-03-09,71.04,71.27,70.71,71.08,720817,NDAQ
2017-03-10,71.31,71.57,70.27,70.96,1085240,NDAQ
2017-03-13,70.88,71.02,70.43,70.78,1056170,NDAQ
2017-03-14,70.65,70.94,70.51,70.71,691532,NDAQ
2017-03-15,70.69,70.91,70.36,70.82,956009,NDAQ
2017-03-16,70.78,71.26,70.37,71.16,1099199,NDAQ
2017-03-17,71.12,71.46,70.85,70.88,1551705,NDAQ
2017-03-20,70.65,71.03,70.54,70.77,632619,NDAQ
2017-03-21,71.05,71.21,69.685,69.74,1142597,NDAQ
2017-03-22,69.81,69.96,69.39,69.7,712921,NDAQ
2017-03-23,69.77,70.22,69.61,69.73,839891,NDAQ
2017-03-24,69.92,70.5399,69.68,69.85,844700,NDAQ
2017-03-27,69.27,69.3975,68.79,69.01,525916,NDAQ
2017-03-28,68.98,69.3856,68.6,69.14,969425,NDAQ
2017-03-29,68.97,69.01,68.425,68.67,601358,NDAQ
2017-03-30,68.7,69.51,68.52,69.39,895025,NDAQ
2017-03-31,69.17,69.64,68.88,69.45,900484,NDAQ
2017-04-03,69.28,69.6,68.8295,68.91,677790,NDAQ
2017-04-04,68.83,68.94,68.07,68.63,799976,NDAQ
2017-04-05,69.02,69.9,68.55,69.09,799727,NDAQ
2017-04-06,69.04,69.64,68.72,69.13,538227,NDAQ
2017-04-07,68.77,69.58,68.74,69.22,822334,NDAQ
2017-04-10,69.28,69.71,69.11,69.36,676638,NDAQ
2017-04-11,69.07,69.33,68.51,69.0,702320,NDAQ
2017-04-12,68.9,68.91,68.43,68.68,685790,NDAQ
2017-04-13,68.58,68.69,67.92,68.11,784126,NDAQ
2017-04-17,68.23,69.1,68.09,69.08,597413,NDAQ
2017-04-18,68.81,69.24,68.43,69.1,1041732,NDAQ
2017-04-19,69.42,69.64,69.07,69.17,488647,NDAQ
2017-04-20,69.58,70.205,69.13,70.12,684982,NDAQ
2017-04-21,69.97,70.3,69.66,69.91,833624,NDAQ
2017-04-24,70.83,70.99,70.11,70.45,1117194,NDAQ
2017-04-25,70.88,70.97,70.44,70.53,760633,NDAQ
2017-04-26,70.22,70.54,68.93,69.54,1874193,NDAQ
2017-04-27,69.42,69.52,68.275,68.67,1561212,NDAQ
2017-04-28,68.65,69.02,68.36,68.87,1026795,NDAQ
2017-05-01,69.24,69.24,68.43,68.44,627104,NDAQ
2017-05-02,68.45,68.64,68.02,68.36,570738,NDAQ
2017-05-03,68.34,68.53,67.28,67.81,1213505,NDAQ
2017-05-04,68.1,68.1,67.3,67.96,850034,NDAQ
2017-05-05,67.96,68.065,67.5265,67.91,579121,NDAQ
2017-05-08,67.9,68.03,66.74,67.03,982837,NDAQ
2017-05-09,67.18,67.4,66.73,66.75,1186355,NDAQ
2017-05-10,66.66,66.82,65.98,66.75,984145,NDAQ
2017-05-11,66.75,67.33,66.28,67.2,1359947,NDAQ
2017-05-12,67.01,67.73,66.97,67.55,1067747,NDAQ
2017-05-15,67.44,68.066,67.44,67.77,839586,NDAQ
2017-05-16,67.75,67.84,67.25,67.37,767085,NDAQ
2017-05-17,66.77,67.22,66.62,66.73,827549,NDAQ
2017-05-18,66.74,66.93,65.98,66.74,1411970,NDAQ
2017-05-19,66.79,67.51,66.61,67.44,937510,NDAQ
2017-05-22,67.7,67.99,67.37,67.91,685316,NDAQ
2017-05-23,67.97,68.14,67.68,67.93,427498,NDAQ
2017-05-24,68.16,68.315,67.66,67.67,549050,NDAQ
2017-05-25,67.67,68.33,67.62,68.19,411568,NDAQ
2017-05-26,68.15,68.3,67.54,67.58,561929,NDAQ
2017-05-30,67.48,67.71,67.203,67.42,618929,NDAQ
2017-05-31,67.68,68.06,67.29,67.65,1148307,NDAQ
2017-06-01,68.05,68.13,67.38,67.87,699358,NDAQ
2017-06-02,68.02,68.02,67.37,67.5,521977,NDAQ
2017-06-05,67.51,68.48,67.51,67.87,605095,NDAQ
2017-06-06,67.72,68.32,67.5,68.26,630604,NDAQ
2017-06-07,68.54,69.65,68.35,69.6,857501,NDAQ
2017-06-08,69.61,70.49,69.61,70.21,976961,NDAQ
2017-06-09,70.81,70.81,70.28,70.54,1120687,NDAQ
2017-06-12,70.46,70.88,70.31,70.4,1020126,NDAQ
2017-06-13,70.48,71.925,70.48,71.49,932575,NDAQ
2017-06-14,71.04,71.42,70.86,71.05,1438830,NDAQ
2017-06-15,70.87,71.05,70.55,70.95,1296324,NDAQ
2017-06-16,70.54,71.19,70.54,71.16,1309276,NDAQ
2017-06-19,71.41,71.45,70.97,71.14,861105,NDAQ
2017-06-20,70.95,71.04,70.17,70.27,875517,NDAQ
2017-06-21,70.4,70.43,69.57,69.76,628271,NDAQ
2017-06-22,69.76,69.87,69.45,69.53,418886,NDAQ
2017-06-23,69.67,69.96,69.58,69.86,897979,NDAQ
2017-06-26,69.93,70.38,69.81,70.3,819583,NDAQ
2017-06-27,70.37,70.97,70.3,70.68,582481,NDAQ
2017-06-28,70.94,71.84,70.79,71.63,691934,NDAQ
2017-06-29,72.0,72.14,71.25,71.54,764621,NDAQ
2017-06-30,71.58,71.96,71.48,71.49,660247,NDAQ
2017-07-03,71.51,72.28,71.49,71.65,473332,NDAQ
2017-07-05,71.69,72.14,71.54,71.68,927299,NDAQ
2017-07-06,71.54,71.67,71.1602,71.26,629754,NDAQ
2017-07-07,71.4,71.78,70.94,71.63,612510,NDAQ
2017-07-10,71.52,71.825,71.32,71.34,462027,NDAQ
2017-07-11,71.3,71.79,71.0,71.2,980282,NDAQ
2017-07-12,71.17,71.52,70.9301,71.33,556814,NDAQ
2017-07-13,71.5,71.88,71.27,71.54,640920,NDAQ
2017-07-14,71.31,71.68,70.66,71.06,508823,NDAQ
2017-07-17,71.02,71.7975,70.73,71.49,902121,NDAQ
2017-07-18,71.36,71.79,71.07,71.7,562159,NDAQ
2017-07-19,71.7,71.88,71.4,71.81,526383,NDAQ
2017-07-20,71.82,72.15,71.71,72.02,590567,NDAQ
2017-07-21,71.95,72.79,71.95,72.74,846269,NDAQ
2017-07-24,72.39,72.77,72.39,72.64,485754,NDAQ
2017-07-25,73.03,73.345,72.57,72.74,780889,NDAQ
2017-07-26,69.76,74.53,69.52,74.45,987922,NDAQ
2017-07-27,74.5,75.23,73.7,74.33,1268981,NDAQ
2017-07-28,74.32,74.74,74.11,74.37,518343,NDAQ
2017-07-31,74.45,74.646,74.265,74.37,646706,NDAQ
2017-08-01,74.43,74.82,74.11,74.78,708545,NDAQ
2017-08-02,74.76,74.92,74.38,74.67,388088,NDAQ
2017-08-03,74.59,75.27,74.53,75.09,558498,NDAQ
2017-08-04,75.5,75.68,74.94,75.11,771507,NDAQ
2017-08-07,75.27,75.56,74.98,75.01,483806,NDAQ
2017-08-08,75.09,75.39,74.97,75.25,420457,NDAQ
2017-08-09,74.84,76.28,74.68,76.25,577733,NDAQ
2017-08-10,76.03,76.79,75.59,75.92,750671,NDAQ
2017-08-11,76.16,76.38,75.41,75.5,673643,NDAQ
2017-08-14,75.96,76.91,75.94,76.8,706463,NDAQ
2017-08-15,77.09,77.2,76.83,77.0,782613,NDAQ
2017-08-16,77.3,77.75,77.03,77.12,601729,NDAQ
2017-08-17,77.05,77.44,76.19,76.28,560085,NDAQ
2017-08-18,76.13,76.2,74.62,74.91,1542030,NDAQ
2017-08-21,74.9,75.44,74.665,75.29,942456,NDAQ
2017-08-22,75.58,76.67,75.42,76.44,693772,NDAQ
2017-08-23,76.13,76.13,75.61,75.69,690247,NDAQ
2017-08-24,75.9,75.9,74.91,74.94,854646,NDAQ
2017-08-25,75.25,76.15,75.25,75.75,560380,NDAQ
2017-08-28,76.0,76.15,75.38,75.63,546231,NDAQ
2017-08-29,75.13,75.38,74.87,75.21,766268,NDAQ
2017-08-30,75.15,75.53,75.05,75.08,585812,NDAQ
2017-08-31,75.17,75.76,75.17,75.38,587548,NDAQ
2017-09-01,75.48,75.69,75.19,75.37,550552,NDAQ
2017-09-05,75.37,75.37,73.7,74.38,1142483,NDAQ
2017-09-06,74.64,75.08,74.15,74.19,799534,NDAQ
2017-09-07,74.22,74.35,73.35,73.72,1098057,NDAQ
2017-09-08,73.75,74.75,73.75,74.35,843504,NDAQ
2017-09-11,74.64,75.16,74.06,74.17,1443731,NDAQ
2017-09-12,73.9,75.04,73.77,75.03,536376,NDAQ
2017-09-13,74.91,75.09,74.5,74.74,645010,NDAQ
2017-09-14,74.34,74.74,74.3,74.7,1198266,NDAQ
2017-09-15,74.73,75.2,74.41,74.75,1423259,NDAQ
2017-09-18,74.81,75.28,74.61,75.09,973816,NDAQ
2017-09-19,75.28,76.44,75.27,76.32,882382,NDAQ
2017-09-20,75.89,76.89,75.66,76.74,1076551,NDAQ
2017-09-21,76.83,76.83,75.38,76.1,846265,NDAQ
2017-09-22,76.08,76.67,75.9055,76.42,473753,NDAQ
2017-09-25,76.43,77.1499,75.8952,77.12,886310,NDAQ
2017-09-26,77.47,77.4999,76.33,76.37,519618,NDAQ
2017-09-27,76.86,77.46,76.7,77.13,577827,NDAQ
2017-09-28,77.1,78.31,76.98,77.63,700083,NDAQ
2017-09-29,77.57,77.83,77.01,77.57,572704,NDAQ
2017-10-02,77.67,77.82,77.15,77.79,693200,NDAQ
2017-10-03,77.62,78.0,77.15,77.75,856933,NDAQ
2017-10-04,77.54,77.65,77.11,77.57,678660,NDAQ
2017-10-05,77.73,78.07,77.42,77.65,708325,NDAQ
2017-10-06,77.73,77.8453,73.71,73.9,2600772,NDAQ
2017-10-09,73.5,75.3,73.43,74.5,2026358,NDAQ
2017-10-10,74.34,74.79,73.64,74.56,1245262,NDAQ
2017-10-11,74.66,75.69,74.38,75.63,1368454,NDAQ
2017-10-12,75.71,75.75,74.72,74.91,1308339,NDAQ
2017-10-13,74.8,74.95,74.1,74.34,1148782,NDAQ
2017-10-16,74.34,74.5,73.75,74.11,912380,NDAQ
2017-10-17,74.19,74.91,73.98,74.71,981618,NDAQ
2017-10-18,74.68,74.92,74.195,74.6,1691949,NDAQ
2017-10-19,73.93,74.035,72.41,72.94,1995171,NDAQ
2017-10-20,73.02,73.47,72.2,72.92,1934448,NDAQ
2017-10-23,72.88,73.58,72.63,73.49,1300540,NDAQ
2017-10-24,73.75,73.94,73.24,73.45,1325538,NDAQ
2017-10-25,72.71,73.62,72.35,72.44,1951051,NDAQ
2017-10-26,72.61,72.87,72.01,72.29,1464443,NDAQ
2017-10-27,72.66,72.66,71.77,72.34,1321508,NDAQ
2017-10-30,72.29,73.13,72.06,72.4,1894939,NDAQ
2017-10-31,72.4,72.84,71.95,72.65,1027557,NDAQ
2017-11-01,73.02,73.02,72.36,72.41,725117,NDAQ
2017-11-02,72.34,73.43,72.07,73.17,1064648,NDAQ
2017-11-03,73.09,73.135,72.33,72.4,686543,NDAQ
2017-11-06,72.22,72.46,71.83,71.97,627327,NDAQ
2017-11-07,71.8,72.77,71.65,72.02,1211322,NDAQ
2017-11-08,72.12,72.91,71.95,72.74,633580,NDAQ
2017-11-09,72.56,73.79,72.15,73.73,1001399,NDAQ
2017-11-10,73.45,73.76,72.95,73.57,1196044,NDAQ
2017-11-13,73.64,75.89,73.32,75.41,1349551,NDAQ
2017-11-14,75.31,76.01,75.03,75.97,1073809,NDAQ
2017-11-15,75.93,76.44,75.65,75.93,1292277,NDAQ
2017-11-16,76.0,76.24,75.79,75.97,901291,NDAQ
2017-11-17,76.0,76.18,75.7575,75.95,1044407,NDAQ
2017-11-20,75.95,77.15,75.95,76.89,1047981,NDAQ
2017-11-21,77.13,77.365,76.93,77.24,768987,NDAQ
2017-11-22,77.37,77.37,76.97,77.17,746625,NDAQ
2017-11-24,77.3,77.43,77.08,77.25,236584,NDAQ
2017-11-27,77.48,77.74,77.08,77.23,405621,NDAQ
2017-11-28,77.45,78.42,77.085,78.34,980345,NDAQ
2017-11-29,78.55,79.68,78.31,78.56,1347505,NDAQ
2017-11-30,78.98,79.85,78.7,79.16,1094796,NDAQ
2017-12-01,79.46,79.72,78.75,79.26,752182,NDAQ
2017-12-04,80.0,80.0,78.69,78.93,1146562,NDAQ
2017-12-05,78.9,79.14,78.21,78.51,841984,NDAQ
2017-12-06,78.74,79.17,78.131,78.32,686035,NDAQ
2017-12-07,78.38,78.54,76.76,77.79,1103887,NDAQ
2017-12-08,77.94,78.81,77.48,78.78,667514,NDAQ
2017-12-11,79.2,80.14,78.99,79.22,907670,NDAQ
2017-12-12,79.21,79.63,78.84,79.27,703378,NDAQ
2017-12-13,79.26,79.5,78.13,78.21,695355,NDAQ
2017-12-14,78.1,78.49,77.355,77.47,567165,NDAQ
2017-12-15,77.94,78.11,77.32,77.51,1337534,NDAQ
2017-12-18,77.85,77.9,76.85,76.97,772113,NDAQ
2017-12-19,77.07,77.32,76.01,76.11,1047711,NDAQ
2017-12-20,76.38,76.72,74.95,75.05,861910,NDAQ
2017-12-21,75.29,75.71,75.13,75.4,799470,NDAQ
2017-12-22,75.61,76.13,75.3535,76.09,796522,NDAQ
2017-12-26,76.25,76.25,75.8401,76.13,520790,NDAQ
2017-12-27,76.18,76.83,76.03,76.34,662766,NDAQ
2017-12-28,76.35,76.74,76.3,76.67,469766,NDAQ
2017-12-29,76.8,77.17,76.6,76.83,923380,NDAQ
2018-01-02,77.15,77.32,76.475,76.74,1129033,NDAQ
2018-01-03,76.64,77.87,76.58,77.66,1013675,NDAQ
2018-01-04,77.64,78.96,77.54,78.69,980978,NDAQ
2018-01-05,79.01,79.55,78.7,79.21,933508,NDAQ
2018-01-08,79.26,80.53,79.2,79.96,848238,NDAQ
2018-01-09,80.15,80.75,80.09,80.17,603858,NDAQ
2018-01-10,80.4,81.38,80.14,81.23,929548,NDAQ
2018-01-11,81.3,81.3,79.96,80.46,726584,NDAQ
2018-01-12,80.71,81.55,80.26,81.43,924111,NDAQ
2018-01-16,81.88,82.15,80.23,80.42,718830,NDAQ
2018-01-17,80.83,80.83,80.32,80.46,681125,NDAQ
2018-01-18,80.2,80.24,78.9,79.83,1722830,NDAQ
2018-01-19,79.96,80.34,79.83,80.07,675606,NDAQ
2018-01-22,80.4,80.66,80.11,80.63,813319,NDAQ
2018-01-23,80.69,80.85,79.79,80.21,477113,NDAQ
2018-01-24,80.52,81.32,79.93,81.17,799328,NDAQ
2018-01-25,81.28,81.85,80.85,81.18,730819,NDAQ
2018-01-26,81.4,81.4,80.77,81.36,502854,NDAQ
2018-01-29,81.36,82.34,81.255,81.645,1568323,NDAQ
2018-01-30,81.49,82.22,81.37,81.85,1485954,NDAQ
2018-01-31,82.05,83.29,80.53,80.91,1800722,NDAQ
2018-02-01,80.31,82.16,80.15,81.37,1277925,NDAQ
2018-02-02,81.04,81.8,80.28,80.34,1496022,NDAQ
2018-02-05,79.59,80.98,77.2,77.47,2095712,NDAQ
2018-02-06,74.91,78.01,72.98,77.72,2973839,NDAQ
2018-02-07,77.52,78.65,77.24,77.27,1454143,NDAQ
2013-02-08,72.26,72.29,71.92,72.1,1056902,NEE
2013-02-11,72.01,72.22,71.98,72.18,1097030,NEE
2013-02-12,72.13,72.56,72.03,72.49,1779632,NEE
2013-02-13,72.58,72.92,72.4199,72.55,1501352,NEE
2013-02-14,72.34,72.64,71.8443,72.2,1779659,NEE
2013-02-15,72.38,72.6,72.226,72.5,2470268,NEE
2013-02-19,72.69,73.035,72.55,72.9,2608108,NEE
2013-02-20,72.9,73.41,72.84,72.94,5857276,NEE
2013-02-21,73.04,73.08,72.52,72.53,1324890,NEE
2013-02-22,72.6,73.04,72.6,72.75,5997410,NEE
2013-02-25,72.85,73.4999,72.19,72.19,6872406,NEE
2013-02-26,72.41,72.8,71.93,72.27,6048293,NEE
2013-02-27,71.44,71.97,71.42,71.94,2216917,NEE
2013-02-28,71.88,72.35,71.771,71.87,2104843,NEE
2013-03-01,71.85,72.37,71.51,72.36,2051146,NEE
2013-03-04,72.23,73.76,72.19,73.59,2140978,NEE
2013-03-05,73.87,74.21,73.66,73.88,1965444,NEE
2013-03-06,73.95,74.23,73.84,74.17,1409477,NEE
2013-03-07,74.16,74.43,73.825,73.94,1622622,NEE
2013-03-08,74.15,74.29,73.6101,74.16,1789609,NEE
2013-03-11,74.0,74.4,73.98,74.18,1538571,NEE
2013-03-12,74.26,74.4,72.12,73.1,3759418,NEE
2013-03-13,73.16,73.85,72.67,73.75,2609997,NEE
2013-03-14,73.32,74.05,73.25,74.01,2327534,NEE
2013-03-15,73.67,74.545,73.63,74.47,2855981,NEE
2013-03-18,74.17,74.45,73.96,74.12,1596901,NEE
2013-03-19,74.79,75.37,74.74,75.12,2224087,NEE
2013-03-20,75.35,75.81,74.87,75.7,1786673,NEE
2013-03-21,75.5,75.945,75.31,75.59,1849080,NEE
2013-03-22,75.64,76.25,75.44,76.17,1698102,NEE
2013-03-25,76.42,76.95,75.94,76.18,2114727,NEE
2013-03-26,76.35,77.2,76.28,77.17,2983045,NEE
2013-03-27,76.79,77.35,76.75,76.88,2255066,NEE
2013-03-28,77.01,77.79,76.98,77.68,1691848,NEE
2013-04-01,77.61,77.68,77.24,77.48,995191,NEE
2013-04-02,77.7,78.22,77.68,78.16,1373725,NEE
2013-04-03,79.07,79.25,78.18,78.32,2079553,NEE
2013-04-04,78.51,79.41,78.41,79.23,1884455,NEE
2013-04-05,78.52,79.63,78.52,79.54,1642870,NEE
2013-04-08,79.45,79.97,78.77,79.94,1465596,NEE
2013-04-09,79.79,79.95,79.13,79.19,1381229,NEE
2013-04-10,79.22,80.065,79.22,79.86,1324451,NEE
2013-04-11,80.0,80.25,79.56,79.84,1729230,NEE
2013-04-12,79.7,80.078,79.17,79.49,2309396,NEE
2013-04-15,79.39,80.22,78.94,78.95,2043775,NEE
2013-04-16,79.13,79.83,78.7,79.71,1455765,NEE
2013-04-17,79.5,79.53,78.55,79.02,1510581,NEE
2013-04-18,79.24,79.49,78.61,78.85,1797938,NEE
2013-04-19,79.09,80.12,78.97,80.08,1641196,NEE
2013-04-22,80.0,80.28,79.43,79.91,1079017,NEE
2013-04-23,80.1,80.44,79.67,80.11,1484033,NEE
2013-04-24,80.27,80.98,79.81,80.56,1415281,NEE
2013-04-25,80.56,80.81,80.11,80.44,1151427,NEE
2013-04-26,80.4,80.88,80.24,80.54,922911,NEE
2013-04-29,80.72,81.3539,80.23,81.26,1230410,NEE
2013-04-30,82.03,82.65,81.58,82.03,2122870,NEE
2013-05-01,81.65,82.0,81.135,81.33,1623853,NEE
2013-05-02,81.21,81.86,81.07,81.73,1139898,NEE
2013-05-03,82.05,82.2,81.531,81.75,1281800,NEE
2013-05-06,81.6,81.8372,80.595,80.6,1108251,NEE
2013-05-07,80.78,81.72,80.69,81.72,1343000,NEE
2013-05-08,81.54,81.88,80.59,80.94,1750820,NEE
2013-05-09,80.91,81.0967,79.6,79.84,1968931,NEE
2013-05-10,79.86,80.07,79.22,80.0,1831600,NEE
2013-05-13,79.75,79.94,79.24,79.62,1279237,NEE
2013-05-14,79.72,80.52,79.42,80.19,1202496,NEE
2013-05-15,80.25,81.71,80.13,81.16,1466591,NEE
2013-05-16,80.9,81.2,80.32,80.43,1161906,NEE
2013-05-17,80.57,81.12,80.28,81.1,1335454,NEE
2013-05-20,81.01,81.14,79.97,80.24,1331052,NEE
2013-05-21,80.26,80.82,79.71,80.49,1373341,NEE
2013-05-22,80.39,81.15,78.75,79.16,1805030,NEE
2013-05-23,78.62,78.62,77.91,78.22,2062167,NEE
2013-05-24,77.9,78.0,76.88,77.3,1837660,NEE
2013-05-28,77.58,77.61,76.595,77.02,2045390,NEE
2013-05-29,76.62,76.71,74.86,75.72,2521195,NEE
2013-05-30,75.56,76.95,75.12,75.71,1962592,NEE
2013-05-31,75.41,77.13,75.33,75.62,2572075,NEE
2013-06-03,75.66,76.875,74.78,76.28,2191104,NEE
2013-06-04,76.14,76.71,75.99,76.49,2280794,NEE
2013-06-05,76.25,76.356,75.64,75.99,1534396,NEE
2013-06-06,75.97,77.39,75.79,77.39,2888867,NEE
2013-06-07,78.01,78.83,77.53,78.8,3262083,NEE
2013-06-10,78.73,79.4,78.403,78.68,3210554,NEE
2013-06-11,78.1,79.12,77.87,78.87,2856622,NEE
2013-06-12,79.25,79.44,77.62,77.75,1696864,NEE
2013-06-13,77.86,79.31,77.59,79.13,1692818,NEE
2013-06-14,79.18,80.33,79.15,79.73,2262736,NEE
2013-06-17,80.39,80.96,80.21,80.66,2300840,NEE
2013-06-18,80.86,81.7,80.72,81.59,1937123,NEE
2013-06-19,81.4,81.78,80.19,80.19,1963470,NEE
2013-06-20,79.57,79.59,77.2,77.33,2516620,NEE
2013-06-21,77.95,78.76,76.91,78.33,3173508,NEE
2013-06-24,77.84,79.07,77.21,78.38,1690769,NEE
2013-06-25,78.95,79.37,78.12,79.0,1619906,NEE
2013-06-26,79.6,80.47,79.5084,79.84,1670132,NEE
2013-06-27,80.22,80.95,79.92,80.42,1250093,NEE
2013-06-28,81.46,81.77,80.18,81.48,2747775,NEE
2013-07-01,81.88,81.95,79.95,80.23,2607833,NEE
2013-07-02,80.23,81.0,80.02,80.34,1984271,NEE
2013-07-03,79.93,80.42,79.72,80.12,699222,NEE
2013-07-05,80.17,80.31,79.04,79.93,1195387,NEE
2013-07-08,80.01,81.1,79.8,80.66,1994875,NEE
2013-07-09,81.02,81.685,80.65,81.35,1562196,NEE
2013-07-10,81.18,81.93,80.86,81.63,1046254,NEE
2013-07-11,82.28,83.4,82.26,83.23,1736501,NEE
2013-07-12,83.2,84.14,82.8,84.01,1446528,NEE
2013-07-15,83.72,85.88,83.66,85.44,2052938,NEE
2013-07-16,85.51,85.65,84.47,84.96,2633055,NEE
2013-07-17,85.45,85.65,84.61,84.81,1769819,NEE
2013-07-18,85.06,85.69,84.83,85.43,1455442,NEE
2013-07-19,85.53,85.82,84.88,84.96,1818678,NEE
2013-07-22,85.03,85.37,84.8,84.88,1241551,NEE
2013-07-23,85.03,85.41,84.62,84.8,2578952,NEE
2013-07-24,84.76,84.85,83.64,83.76,2184487,NEE
2013-07-25,83.61,84.22,83.58,84.08,1821681,NEE
2013-07-26,83.25,84.01,82.9601,83.95,1498474,NEE
2013-07-29,84.1,85.685,84.05,84.79,2925889,NEE
2013-07-30,87.65,87.65,85.01,86.48,2428412,NEE
2013-07-31,86.62,87.12,85.521,86.61,2852145,NEE
2013-08-01,87.02,88.39,87.02,88.29,2911360,NEE
2013-08-02,88.1,88.19,87.48,87.94,1779562,NEE
2013-08-05,87.81,87.81,87.0,87.08,1237059,NEE
2013-08-06,87.21,87.51,86.68,86.82,2129401,NEE
2013-08-07,87.15,87.29,86.41,86.76,1758596,NEE
2013-08-08,86.84,87.1,86.37,86.63,1463806,NEE
2013-08-09,86.56,86.88,85.941,86.26,1133701,NEE
2013-08-12,86.0,86.14,85.27,85.59,945176,NEE
2013-08-13,85.74,85.815,84.97,85.1,1024101,NEE
2013-08-14,84.93,85.23,84.02,84.42,1483436,NEE
2013-08-15,83.92,83.92,82.84,83.0,1465720,NEE
2013-08-16,83.12,83.28,81.44,82.15,2545803,NEE
2013-08-19,82.0,82.5,81.32,81.54,1085796,NEE
2013-08-20,81.62,83.01,81.41,82.19,1369031,NEE
2013-08-21,81.87,81.97,80.32,80.78,2123730,NEE
2013-08-22,80.96,81.23,80.375,80.97,1436597,NEE
2013-08-23,81.0,81.68,80.64,81.41,741245,NEE
2013-08-26,81.38,81.44,80.53,80.56,1143611,NEE
2013-08-27,80.05,81.485,79.74,81.09,2315076,NEE
2013-08-28,80.64,81.49,79.75,81.08,2716982,NEE
2013-08-29,81.04,81.11,80.28,80.56,1379305,NEE
2013-08-30,80.6,80.99,79.95,80.36,1146078,NEE
2013-09-03,81.07,81.12,79.43,79.77,1415408,NEE
2013-09-04,79.64,80.33,79.12,80.1,1168100,NEE
2013-09-05,80.33,80.78,79.82,79.96,2352290,NEE
2013-09-06,80.2,80.82,79.91,80.01,2658679,NEE
2013-09-09,80.1,80.3,79.85,80.23,1647280,NEE
2013-09-10,80.56,80.67,80.1468,80.61,1238400,NEE
2013-09-11,80.55,80.55,78.83,79.61,3125139,NEE
2013-09-12,79.78,80.01,78.92,79.27,2190466,NEE
2013-09-13,79.57,79.79,79.08,79.22,1466003,NEE
2013-09-16,80.26,80.73,78.9,79.17,3291535,NEE
2013-09-17,79.17,79.5199,78.83,79.0,2092469,NEE
2013-09-18,78.85,82.88,78.81,82.55,4192695,NEE
2013-09-19,82.6,83.89,82.48,82.7,2034893,NEE
2013-09-20,81.85,82.0,80.54,80.69,4789431,NEE
2013-09-23,80.51,81.45,80.104,81.22,2381278,NEE
2013-09-24,81.28,81.63,80.75,81.22,2108991,NEE
2013-09-25,81.12,81.53,80.33,80.33,1972500,NEE
2013-09-26,80.52,80.97,80.12,80.44,1805758,NEE
2013-09-27,80.38,80.59,79.81,80.07,1645153,NEE
2013-09-30,79.77,80.17,79.5,80.16,2381893,NEE
2013-10-01,80.27,80.72,79.92,80.07,1745835,NEE
2013-10-02,79.75,80.53,79.64,80.41,1867851,NEE
2013-10-03,80.21,80.21,78.97,79.45,1478157,NEE
2013-10-04,79.47,79.85,79.16,79.65,1105394,NEE
2013-10-07,79.24,79.89,79.15,79.35,818577,NEE
2013-10-08,79.31,80.67,79.31,79.69,1650514,NEE
2013-10-09,79.97,81.27,79.634,80.0,1407866,NEE
2013-10-10,80.46,81.51,79.53,81.4,1956791,NEE
2013-10-11,81.3,81.94,81.09,81.75,1427092,NEE
2013-10-14,81.26,81.31,80.05,81.06,1639771,NEE
2013-10-15,80.88,81.15,80.14,80.21,1281978,NEE
2013-10-16,80.43,81.51,80.16,81.51,1628709,NEE
2013-10-17,81.22,83.09,80.66,83.0,1509451,NEE
2013-10-18,83.48,83.91,83.21,83.54,2192702,NEE
2013-10-21,83.46,84.19,83.32,83.79,1795168,NEE
2013-10-22,83.87,85.53,83.8,85.01,2020587,NEE
2013-10-23,84.58,85.95,84.52,85.09,1737430,NEE
2013-10-24,85.54,85.54,84.5169,85.17,1236639,NEE
2013-10-25,85.0,85.97,84.5,85.95,1106316,NEE
2013-10-28,85.56,86.05,84.69,85.16,2341074,NEE
2013-10-29,85.17,86.05,84.93,85.98,1395276,NEE
2013-10-30,86.21,86.73,85.47,85.58,1636457,NEE
2013-10-31,85.6,85.74,84.1,84.75,2944116,NEE
2013-11-01,86.33,89.75,85.6,88.14,4054027,NEE
2013-11-04,88.65,88.98,86.98,88.09,2523848,NEE
2013-11-05,87.97,88.75,87.22,87.26,2358016,NEE
2013-11-06,88.44,88.44,87.64,88.35,2141670,NEE
2013-11-07,88.22,88.73,86.8,87.0,2236972,NEE
2013-11-08,87.0,87.17,85.47,87.12,2204162,NEE
2013-11-11,87.12,87.26,86.41,86.55,1154064,NEE
2013-11-12,86.13,86.51,85.229,85.65,2105363,NEE
2013-11-13,84.66,86.12,84.59,86.1,1401710,NEE
2013-11-14,86.54,87.77,86.29,87.5,1533256,NEE
2013-11-15,87.97,88.7,87.385,88.57,2034387,NEE
2013-11-18,88.97,89.27,88.57,89.06,2205262,NEE
2013-11-19,87.53,87.9,87.18,87.3,4158407,NEE
2013-11-20,87.39,87.8,86.21,86.23,1856160,NEE
2013-11-21,86.48,87.18,86.08,86.59,1990751,NEE
2013-11-22,86.45,87.06,86.16,86.59,1570733,NEE
2013-11-25,86.74,87.11,86.0,86.1,1526986,NEE
2013-11-26,85.54,85.714,84.86,85.13,1921951,NEE
2013-11-27,85.25,85.48,84.52,84.94,1657169,NEE
2013-11-29,84.38,85.38,84.38,84.59,734099,NEE
2013-12-02,84.84,84.84,83.69,83.93,1622588,NEE
2013-12-03,83.7,84.54,83.49,84.05,2362088,NEE
2013-12-04,83.7,84.76,83.53,84.21,2212402,NEE
2013-12-05,84.05,84.7,83.51,83.59,2649536,NEE
2013-12-06,84.23,84.695,83.92,84.63,2643752,NEE
2013-12-09,84.31,84.44,83.794,84.11,2054359,NEE
2013-12-10,84.17,84.27,82.79,82.84,3197857,NEE
2013-12-11,82.47,83.17,81.9301,82.4,2627417,NEE
2013-12-12,82.62,83.47,82.48,82.76,2974806,NEE
2013-12-13,82.86,83.17,82.3,82.71,2082698,NEE
2013-12-16,83.22,83.82,82.66,82.86,2138481,NEE
2013-12-17,82.49,83.18,82.4,82.63,2038259,NEE
2013-12-18,82.87,83.93,81.521,83.68,3300013,NEE
2013-12-19,83.24,83.98,82.41,83.73,2149391,NEE
2013-12-20,83.81,85.42,83.75,84.82,3952257,NEE
2013-12-23,85.3,85.37,84.61,84.7,1804779,NEE
2013-12-24,84.49,84.949,84.05,84.73,1041357,NEE
2013-12-26,84.69,84.8,84.23,84.59,1181074,NEE
2013-12-27,84.67,85.06,84.39,84.7,974078,NEE
2013-12-30,84.57,85.17,84.56,85.05,1091264,NEE
2013-12-31,85.31,85.84,85.0,85.62,1352822,NEE
2014-01-02,85.39,85.48,84.22,84.25,2429054,NEE
2014-01-03,84.26,84.74,83.97,84.36,1651597,NEE
2014-01-06,84.43,84.64,84.0,84.4,1690975,NEE
2014-01-07,84.6,85.325,84.5,85.02,1842173,NEE
2014-01-08,85.06,85.75,84.48,85.29,3086294,NEE
2014-01-09,85.57,86.21,84.92,86.02,2067302,NEE
2014-01-10,86.5,87.8,86.39,87.25,2274153,NEE
2014-01-13,86.85,87.57,86.33,86.68,1465789,NEE
2014-01-14,86.48,87.0,86.095,86.72,1254271,NEE
2014-01-15,86.59,87.09,86.55,86.8,1640611,NEE
2014-01-16,87.0,87.56,86.82,87.55,1021501,NEE
2014-01-17,87.81,87.85,87.24,87.66,1629661,NEE
2014-01-21,87.76,89.06,87.76,89.05,1916178,NEE
2014-01-22,89.0,89.72,88.64,88.86,2267142,NEE
2014-01-23,88.55,89.15,88.22,88.8,1458775,NEE
2014-01-24,88.06,88.45,87.05,87.06,3696414,NEE
2014-01-27,87.19,87.67,86.12,86.89,2605819,NEE
2014-01-28,86.99,90.0,86.72,88.78,3692315,NEE
2014-01-29,88.46,89.27,88.02,88.77,2347238,NEE
2014-01-30,89.16,91.24,89.06,90.96,2898927,NEE
2014-01-31,90.47,92.25,90.35,91.93,3427456,NEE
2014-02-03,92.05,92.75,91.08,91.22,3234471,NEE
2014-02-04,91.43,91.48,89.8,90.14,2432468,NEE
2014-02-05,89.9,90.2,89.235,89.36,2333329,NEE
2014-02-06,89.33,89.85,89.012,89.78,2282170,NEE
2014-02-07,90.63,91.48,89.825,90.61,2625124,NEE
2014-02-10,90.35,91.42,89.94,91.34,1518649,NEE
2014-02-11,91.13,92.66,91.01,91.98,2423839,NEE
2014-02-12,91.96,92.75,91.56,92.2,1886375,NEE
2014-02-13,91.77,93.109,91.68,92.85,1272895,NEE
2014-02-14,92.54,93.36,92.44,93.27,1455856,NEE
2014-02-18,93.34,94.04,93.17,93.35,1826535,NEE
2014-02-19,93.4,93.72,92.29,92.44,1711446,NEE
2014-02-20,92.56,93.04,92.051,92.45,2207181,NEE
2014-02-21,92.51,93.46,92.382,92.56,1624641,NEE
2014-02-24,92.71,92.77,91.75,91.78,2626139,NEE
2014-02-25,92.01,92.72,91.38,91.64,2211126,NEE
2014-02-26,91.22,91.4499,90.3,90.46,2270871,NEE
2014-02-27,90.45,90.84,90.0,90.58,2071140,NEE
2014-02-28,90.49,91.7,90.35,91.39,2174262,NEE
2014-03-03,90.87,91.14,89.81,90.28,2048239,NEE
2014-03-04,90.96,92.02,90.87,91.66,2628652,NEE
2014-03-05,91.61,91.65,90.46,90.65,1633675,NEE
2014-03-06,91.01,91.17,90.26,90.74,1632781,NEE
2014-03-07,90.6,91.85,90.3,91.8,1976539,NEE
2014-03-10,91.65,91.9,90.6,91.18,1791596,NEE
2014-03-11,91.7,91.8,90.62,90.96,2153051,NEE
2014-03-12,90.79,92.22,90.7,92.19,1785038,NEE
2014-03-13,92.35,94.55,92.25,93.78,3103568,NEE
2014-03-14,93.6,94.9,93.15,94.26,2157099,NEE
2014-03-17,94.75,95.07,94.38,94.81,1821728,NEE
2014-03-18,95.14,95.28,94.43,94.47,1226924,NEE
2014-03-19,94.44,94.88,92.51,93.3,2326757,NEE
2014-03-20,93.0,93.59,91.81,93.54,1912041,NEE
2014-03-21,94.43,95.43,93.76,94.57,4153861,NEE
2014-03-24,94.83,95.1225,93.53,94.08,1765574,NEE
2014-03-25,94.24,95.01,93.89,94.57,1741571,NEE
2014-03-26,94.68,94.895,93.8,93.88,1687879,NEE
2014-03-27,93.74,94.72,93.39,94.61,1592636,NEE
2014-03-28,94.45,94.87,94.09,94.72,1470854,NEE
2014-03-31,95.15,96.13,94.98,95.62,1618845,NEE
2014-04-01,95.61,95.61,94.46,94.86,1163865,NEE
2014-04-02,94.88,94.92,93.28,94.04,2097662,NEE
2014-04-03,94.68,95.25,94.44,94.6,1283417,NEE
2014-04-04,94.87,95.91,94.6,95.01,1779757,NEE
2014-04-07,94.79,95.275,93.88,93.9,2096335,NEE
2014-04-08,93.9,96.57,93.48,96.5,2295471,NEE
2014-04-09,96.59,97.31,95.66,96.43,2433918,NEE
2014-04-10,96.14,96.65,95.18,95.77,2802073,NEE
2014-04-11,95.58,96.27,95.02,95.15,2141379,NEE
2014-04-14,95.85,96.54,95.46,96.11,1101391,NEE
2014-04-15,96.05,97.26,95.95,97.24,1719060,NEE
2014-04-16,97.13,97.95,96.73,97.91,1391511,NEE
2014-04-17,97.56,98.14,96.55,96.59,2590019,NEE
2014-04-21,96.64,97.25,96.52,96.68,1543809,NEE
2014-04-22,96.54,96.91,96.05,96.35,1506836,NEE
2014-04-23,96.38,97.45,96.24,96.47,1952196,NEE
2014-04-24,96.79,97.1,95.81,96.69,2190275,NEE
2014-04-25,96.7,97.92,96.69,97.67,2135404,NEE
2014-04-28,98.06,98.79,96.77,97.27,2574071,NEE
2014-04-29,97.41,98.16,97.3627,97.97,2009140,NEE
2014-04-30,99.9,101.5,99.69,99.85,4390441,NEE
2014-05-01,100.22,100.35,99.36,99.97,2674429,NEE
2014-05-02,99.56,99.61,97.48,97.99,2999723,NEE
2014-05-05,97.73,98.24,97.42,97.95,2128032,NEE
2014-05-06,97.63,98.67,97.43,97.86,1871185,NEE
2014-05-07,97.92,99.3099,97.8,99.26,2165026,NEE
2014-05-08,99.11,99.36,98.43,98.49,1758820,NEE
2014-05-09,98.55,98.93,96.81,96.92,2480233,NEE
2014-05-12,97.19,97.22,95.68,95.81,3691481,NEE
2014-05-13,96.16,96.6,95.735,96.08,2419520,NEE
2014-05-14,95.84,97.22,95.84,96.61,1882872,NEE
2014-05-15,96.63,97.5,96.23,96.27,2661054,NEE
2014-05-16,96.24,96.86,95.92,96.6,2205217,NEE
2014-05-19,96.5,96.5,94.66,94.7,1740707,NEE
2014-05-20,94.7,96.56,94.22,96.33,3586526,NEE
2014-05-21,96.66,96.8,95.945,96.28,2521440,NEE
2014-05-22,96.24,97.07,96.21,96.64,1321777,NEE
2014-05-23,96.61,97.0601,96.43,96.46,1392521,NEE
2014-05-27,97.25,97.686,96.46,96.53,1764808,NEE
2014-05-28,96.53,97.52,96.3,97.36,1911236,NEE
2014-05-29,96.72,97.27,95.96,96.55,1496287,NEE
2014-05-30,96.6,97.46,96.33,97.36,2101728,NEE
2014-06-02,97.15,97.77,96.627,97.18,1454470,NEE
2014-06-03,97.17,97.64,96.86,97.16,2038544,NEE
2014-06-04,97.01,97.42,96.6,97.32,1465196,NEE
2014-06-05,97.28,98.12,97.145,97.77,1177955,NEE
2014-06-06,98.07,98.57,97.32,97.44,1168375,NEE
2014-06-09,97.08,97.38,95.99,96.38,1768066,NEE
2014-06-10,96.04,96.51,95.62,95.78,1354167,NEE
2014-06-11,95.68,95.88,94.19,94.9,2157807,NEE
2014-06-12,94.9,96.06,94.28,95.62,2583305,NEE
2014-06-13,95.64,97.185,95.05,96.78,2270490,NEE
2014-06-16,96.96,98.23,96.5025,97.16,2244451,NEE
2014-06-17,96.48,97.94,96.43,97.75,2678977,NEE
2014-06-18,97.76,99.73,97.7,99.69,2782198,NEE
2014-06-19,99.95,100.8,99.27,100.16,3539170,NEE
2014-06-20,100.5,100.5,99.75,99.99,3703776,NEE
2014-06-23,100.11,100.23,99.06,99.63,1897510,NEE
2014-06-24,99.76,101.1,99.498,100.73,2481673,NEE
2014-06-25,100.45,101.88,100.27,101.75,2712575,NEE
2014-06-26,101.47,101.68,100.79,101.4,1960770,NEE
2014-06-27,101.59,102.21,101.2501,101.6,3247060,NEE
2014-06-30,101.49,102.51,100.84,102.48,3675110,NEE
2014-07-01,102.44,102.46,101.31,101.45,2504559,NEE
2014-07-02,101.13,101.44,99.43,99.7,2870729,NEE
2014-07-03,99.55,99.55,97.24,98.22,1455729,NEE
2014-07-07,98.07,98.99,98.07,98.48,1860650,NEE
2014-07-08,98.26,99.39,98.11,98.9,2251696,NEE
2014-07-09,98.77,99.27,98.31,98.83,1715825,NEE
2014-07-10,98.61,99.73,98.58,99.39,1530354,NEE
2014-07-11,99.36,99.6178,98.7,98.97,1218381,NEE
2014-07-14,98.64,99.02,97.39,97.42,1828826,NEE
2014-07-15,97.57,98.44,97.32,98.32,1760551,NEE
2014-07-16,98.5,98.93,97.88,98.72,1408558,NEE
2014-07-17,99.52,99.52,97.555,97.58,1606871,NEE
2014-07-18,97.93,98.86,97.26,98.78,1908737,NEE
2014-07-21,98.89,98.96,98.13,98.68,897743,NEE
2014-07-22,98.85,99.1,98.31,98.35,1382551,NEE
2014-07-23,98.46,98.88,98.17,98.49,1467198,NEE
2014-07-24,98.66,99.1,98.4,98.72,1058097,NEE
2014-07-25,98.56,99.05,98.3,98.45,1284964,NEE
2014-07-28,98.47,99.76,98.1,99.58,1642968,NEE
2014-07-29,99.03,99.39,97.3,98.4,1942530,NEE
2014-07-30,98.16,98.5,95.76,96.34,2844074,NEE
2014-07-31,95.64,95.9799,93.8,93.89,2725170,NEE
2014-08-01,93.94,94.14,91.79,94.05,3732778,NEE
2014-08-04,93.94,94.14,91.79,94.05,3732778,NEE
2014-08-05,93.66,93.98,92.34,92.59,2437840,NEE
2014-08-06,92.57,93.0199,91.8,92.35,4520283,NEE
2014-08-07,92.84,94.29,92.6,93.97,2842549,NEE
2014-08-08,94.12,95.5,94.06,95.45,1747358,NEE
2014-08-11,95.47,95.77,94.767,94.89,1423578,NEE
2014-08-12,94.98,95.39,94.6,94.9,1306185,NEE
2014-08-13,95.09,96.3,95.05,95.75,1069097,NEE
2014-08-14,95.61,96.3,95.61,96.19,964451,NEE
2014-08-15,96.41,97.42,96.04,96.38,1268280,NEE
2014-08-18,96.59,97.18,95.89,96.14,1098238,NEE
2014-08-19,96.51,97.38,96.3,97.32,1291845,NEE
2014-08-20,97.22,97.84,96.99,97.74,1031698,NEE
2014-08-21,97.8,98.63,97.78,98.01,1285456,NEE
2014-08-22,97.98,98.42,97.02,97.64,991453,NEE
2014-08-25,97.82,98.56,97.73,98.17,860697,NEE
2014-08-26,98.08,98.24,96.66,96.72,1394233,NEE
2014-08-27,96.16,97.01,96.0,96.89,1412944,NEE
2014-08-28,96.67,97.71,96.38,97.53,944202,NEE
2014-08-29,97.75,98.5,97.54,98.45,1386351,NEE
2014-09-02,98.29,98.52,96.84,97.23,1873720,NEE
2014-09-03,97.42,98.07,97.25,97.6,1423742,NEE
2014-09-04,97.52,97.85,96.77,97.23,2101478,NEE
2014-09-05,97.25,97.92,97.08,97.92,1561151,NEE
2014-09-08,97.9,98.0,96.99,97.24,1051040,NEE
2014-09-09,96.78,97.07,95.62,95.7,1915953,NEE
2014-09-10,95.61,96.24,95.2,95.62,1703453,NEE
2014-09-11,95.6,96.3999,94.947,96.15,1680951,NEE
2014-09-12,95.55,95.7399,94.02,94.1,1826638,NEE
2014-09-15,94.44,94.86,93.77,94.18,1346715,NEE
2014-09-16,94.05,95.49,93.84,95.13,2281699,NEE
2014-09-17,95.63,96.22,94.8,95.29,2082992,NEE
2014-09-18,95.26,95.65,94.3,94.58,1849867,NEE
2014-09-19,95.0,95.49,94.53,95.14,2140818,NEE
2014-09-22,94.66,95.23,94.21,94.62,1431153,NEE
2014-09-23,94.62,95.11,94.189,94.55,1400113,NEE
2014-09-24,94.82,94.822,93.93,94.18,1080448,NEE
2014-09-25,94.12,94.5,93.12,93.14,1754939,NEE
2014-09-26,93.18,93.69,92.66,93.44,1391892,NEE
2014-09-29,92.98,93.7,92.57,93.6,1265594,NEE
2014-09-30,93.84,94.92,93.5,93.88,1740634,NEE
2014-10-01,93.68,95.35,93.68,94.29,1591698,NEE
2014-10-02,94.07,94.71,93.61,93.77,1680679,NEE
2014-10-03,94.2,94.3892,93.345,94.23,1603610,NEE
2014-10-06,94.34,94.84,93.39,93.66,1524763,NEE
2014-10-07,93.33,94.1904,92.97,93.02,1805615,NEE
2014-10-08,93.24,95.43,93.138,95.32,2103648,NEE
2014-10-09,95.35,95.95,93.59,93.59,2386201,NEE
2014-10-10,93.97,95.33,93.59,93.63,2541645,NEE
2014-10-13,93.75,94.95,92.71,92.79,2169851,NEE
2014-10-14,93.07,94.76,92.47,93.34,3130129,NEE
2014-10-15,93.28,93.69,90.33,91.82,3027002,NEE
2014-10-16,90.8,93.88,90.5,93.37,3324804,NEE
2014-10-17,93.76,94.58,92.385,94.25,2430334,NEE
2014-10-20,94.29,95.23,94.19,95.13,1391987,NEE
2014-10-21,95.21,95.628,94.696,95.52,1765482,NEE
2014-10-22,95.5,97.16,95.32,96.53,2381200,NEE
2014-10-23,97.3,98.3,96.7,97.8,2354018,NEE
2014-10-24,98.0,98.78,97.55,98.36,1650713,NEE
2014-10-27,98.24,98.99,97.83,98.09,1353312,NEE
2014-10-28,98.43,99.13,97.76,99.13,1918344,NEE
2014-10-29,99.0,99.48,97.52,98.6,1821396,NEE
2014-10-30,98.98,100.17,97.51,99.91,2848957,NEE
2014-10-31,100.51,100.51,98.87,100.22,2520954,NEE
2014-11-03,100.32,101.04,99.65,100.81,2244689,NEE
2014-11-04,100.95,101.61,100.37,100.96,1991462,NEE
2014-11-05,101.77,105.17,101.53,104.88,5502565,NEE
2014-11-06,104.52,105.13,102.75,103.95,3619879,NEE
2014-11-07,103.85,104.76,103.22,104.73,2076824,NEE
2014-11-10,104.42,105.61,103.84,105.61,1470240,NEE
2014-11-11,105.51,105.94,104.62,104.8,1845687,NEE
2014-11-12,103.03,104.06,102.12,103.09,2554036,NEE
2014-11-13,103.09,103.83,101.9001,102.27,1765014,NEE
2014-11-14,101.95,102.3699,101.64,101.85,1866323,NEE
2014-11-17,101.71,103.42,101.64,103.21,1359950,NEE
2014-11-18,103.35,103.79,102.71,103.34,1614301,NEE
2014-11-19,103.54,103.91,102.84,103.71,1760057,NEE
2014-11-20,102.89,103.4,102.68,103.06,1317806,NEE
2014-11-21,104.01,104.01,102.75,103.74,1973440,NEE
2014-11-24,103.9,104.17,103.17,103.22,1404436,NEE
2014-11-25,102.52,103.06,101.81,102.85,1848676,NEE
2014-11-26,103.08,103.38,102.63,103.2,1332762,NEE
2014-11-28,103.31,105.13,103.31,104.39,988036,NEE
2014-12-01,103.84,105.616,103.41,104.81,1899391,NEE
2014-12-02,104.45,105.48,103.89,105.11,1443918,NEE
2014-12-03,104.79,105.35,104.04,104.39,1606472,NEE
2014-12-04,102.65,104.1,102.58,103.49,3655320,NEE
2014-12-05,102.64,103.58,102.2,102.93,1767854,NEE
2014-12-08,102.82,104.3,102.82,103.67,1798118,NEE
2014-12-09,103.53,104.68,103.405,104.59,1663519,NEE
2014-12-10,103.22,103.99,101.235,101.44,5374063,NEE
2014-12-11,101.75,103.1799,101.51,102.48,2338696,NEE
2014-12-12,101.8,102.95,100.77,100.81,2580373,NEE
2014-12-15,101.85,101.95,99.5676,100.66,2825580,NEE
2014-12-16,100.87,102.51,100.07,101.08,2649548,NEE
2014-12-17,101.32,103.32,100.8599,103.12,2759740,NEE
2014-12-18,104.04,105.47,103.2,105.45,2206600,NEE
2014-12-19,105.68,106.43,104.79,105.87,3486406,NEE
2014-12-22,105.86,106.23,105.25,105.94,1644053,NEE
2014-12-23,106.36,106.79,105.79,106.32,1271577,NEE
2014-12-24,106.51,108.57,106.34,107.98,1153833,NEE
2014-12-26,108.28,109.69,108.01,109.29,2201028,NEE
2014-12-29,109.11,110.84,109.06,110.5,1952205,NEE
2014-12-30,110.44,110.44,107.62,107.83,1436639,NEE
2014-12-31,107.85,108.47,106.18,106.29,1497795,NEE
2015-01-02,106.63,107.13,105.38,106.69,1616367,NEE
2015-01-05,106.58,106.77,105.1901,105.56,2040334,NEE
2015-01-06,105.92,107.91,105.76,105.97,2656092,NEE
2015-01-07,107.59,107.96,106.07,106.94,1822988,NEE
2015-01-08,107.87,108.23,107.31,107.59,1905115,NEE
2015-01-09,107.73,108.02,106.37,106.64,1530766,NEE
2015-01-12,106.5,107.35,105.64,106.37,1456987,NEE
2015-01-13,107.29,108.459,106.19,106.79,1689323,NEE
2015-01-14,105.79,107.6,105.5,107.45,1831852,NEE
2015-01-15,107.53,107.83,106.12,107.04,4324708,NEE
2015-01-16,107.13,108.32,106.89,108.22,1967454,NEE
2015-01-20,108.61,109.09,107.52,108.93,1849909,NEE
2015-01-21,108.3,110.25,107.77,109.89,3026393,NEE
2015-01-22,110.28,110.72,108.51,109.55,2322617,NEE
2015-01-23,109.88,110.22,109.34,109.48,1685169,NEE
2015-01-26,109.31,109.78,108.62,109.75,1382156,NEE
2015-01-27,109.87,111.507,108.63,111.22,2131892,NEE
2015-01-28,111.28,112.64,109.76,109.92,2032242,NEE
2015-01-29,110.18,111.72,109.72,111.66,1705945,NEE
2015-01-30,111.46,111.505,109.16,109.24,1936441,NEE
2015-02-02,109.53,110.19,108.02,110.07,1800812,NEE
2015-02-03,110.02,110.47,109.16,110.24,2160553,NEE
2015-02-04,109.98,110.63,109.135,109.44,1563779,NEE
2015-02-05,109.82,110.09,108.83,109.71,1307926,NEE
2015-02-06,109.29,109.395,105.06,105.8,2197347,NEE
2015-02-09,105.66,106.36,104.18,104.52,2073152,NEE
2015-02-10,104.8,108.04,104.55,107.83,3396348,NEE
2015-02-11,107.18,107.24,104.85,105.06,2130105,NEE
2015-02-12,105.05,105.37,103.84,105.34,2359813,NEE
2015-02-13,104.86,104.87,103.08,103.62,2487237,NEE
2015-02-17,103.5,104.77,102.7,103.42,2855867,NEE
2015-02-18,103.49,106.544,103.42,106.49,2409467,NEE
2015-02-19,106.95,106.95,105.03,105.43,3270616,NEE
2015-02-20,105.25,105.96,104.28,105.6,1700944,NEE
2015-02-23,105.74,106.2199,105.29,105.99,1564292,NEE
2015-02-24,105.72,107.05,105.46,106.08,1870488,NEE
2015-02-25,105.22,105.46,103.48,103.78,2025880,NEE
2015-02-26,104.07,104.43,103.21,103.48,1743649,NEE
2015-02-27,103.8,104.04,102.95,103.46,1630867,NEE
2015-03-02,103.0,103.39,100.7101,101.54,2477343,NEE
2015-03-03,101.24,102.16,100.57,101.94,2009136,NEE
2015-03-04,101.62,102.08,101.075,101.39,2978788,NEE
2015-03-05,101.83,102.96,101.62,102.13,1966832,NEE
2015-03-06,100.84,100.84,98.23,98.7,3123143,NEE
2015-03-09,98.78,99.5399,98.58,98.93,2441174,NEE
2015-03-10,97.48,99.55,97.48,97.99,3428945,NEE
2015-03-11,98.58,99.05,97.52,97.98,2269587,NEE
2015-03-12,98.78,101.27,98.68,100.52,3249827,NEE
2015-03-13,100.36,100.965,99.5,100.61,3318768,NEE
2015-03-16,101.73,103.96,101.61,102.97,3421077,NEE
2015-03-17,103.0,104.0,102.71,103.28,2153078,NEE
2015-03-18,103.26,107.39,102.99,106.9,3791939,NEE
2015-03-19,106.5,107.47,104.95,105.48,2849787,NEE
2015-03-20,105.97,106.89,104.82,105.99,6854545,NEE
2015-03-23,105.07,106.18,105.07,105.74,2419440,NEE
2015-03-24,105.34,106.36,104.75,104.84,2108654,NEE
2015-03-25,104.84,105.2299,103.42,103.42,1701314,NEE
2015-03-26,102.81,103.78,102.3,102.72,1712865,NEE
2015-03-27,102.96,104.03,102.74,103.54,1517021,NEE
2015-03-30,104.33,105.06,103.78,104.74,1587916,NEE
2015-03-31,104.45,104.99,103.39,104.05,2291329,NEE
2015-04-01,103.94,105.16,102.86,104.76,1892112,NEE
2015-04-02,104.62,105.27,104.27,104.75,1320155,NEE
2015-04-06,105.22,106.63,105.13,105.54,1676701,NEE
2015-04-07,105.41,105.76,104.19,104.29,1042011,NEE
2015-04-08,103.96,104.34,103.29,104.04,1427648,NEE
2015-04-09,103.88,104.1,102.94,104.01,1320648,NEE
2015-04-10,104.26,105.16,103.92,104.9,933524,NEE
2015-04-13,104.47,104.812,103.64,103.75,1196840,NEE
2015-04-14,104.15,104.79,103.91,104.36,1042871,NEE
2015-04-15,104.63,105.63,104.15,104.18,1609302,NEE
2015-04-16,103.81,104.4103,102.94,103.76,1692697,NEE
2015-04-17,103.27,104.24,102.75,103.15,1493449,NEE
2015-04-20,103.35,105.31,103.11,104.5,2418962,NEE
2015-04-21,104.5,105.18,103.15,103.4,1960787,NEE
2015-04-22,103.63,103.88,102.66,103.29,1823539,NEE
2015-04-23,103.4,104.59,103.16,104.28,1685605,NEE
2015-04-24,104.21,105.79,103.9,105.05,1531013,NEE
2015-04-27,105.44,105.45,103.44,103.82,1803832,NEE
2015-04-28,103.29,104.515,102.95,104.1,2014769,NEE
2015-04-29,103.23,104.56,102.37,102.7,2316905,NEE
2015-04-30,102.32,102.9,100.25,100.93,3765465,NEE
2015-05-01,101.0,102.0,100.2,101.88,2272949,NEE
2015-05-04,101.85,103.94,101.38,102.76,3069309,NEE
2015-05-05,102.23,102.53,99.554,100.15,3159112,NEE
2015-05-06,99.98,100.75,99.11,100.03,3041257,NEE
2015-05-07,100.67,100.97,100.11,100.6,2178295,NEE
2015-05-08,101.98,102.87,100.4,101.21,2484479,NEE
2015-05-11,101.0,101.86,99.87,100.01,2018325,NEE
2015-05-12,99.61,100.358,98.82,99.91,2056946,NEE
2015-05-13,100.14,101.38,99.72,100.2,2301085,NEE
2015-05-14,100.58,101.26,100.47,101.08,1823378,NEE
2015-05-15,101.23,102.23,101.2,102.14,2940184,NEE
2015-05-18,101.84,102.84,101.74,102.3,1953401,NEE
2015-05-19,101.55,103.05,101.22,102.51,1529538,NEE
2015-05-20,102.53,103.4,102.25,102.52,1971266,NEE
2015-05-21,102.5,102.75,101.87,102.16,1340282,NEE
2015-05-22,102.07,102.51,101.52,102.23,1381346,NEE
2015-05-26,102.23,102.27,100.4,101.03,3435671,NEE
2015-05-27,100.5,101.4,100.31,100.83,2126183,NEE
2015-05-28,100.75,102.3251,100.75,102.27,2620357,NEE
2015-05-29,102.14,102.77,101.45,102.34,2797960,NEE
2015-06-01,102.55,104.38,102.44,103.53,3136786,NEE
2015-06-02,102.79,102.99,101.62,102.22,2409147,NEE
2015-06-03,101.72,102.41,99.98,100.22,2854763,NEE
2015-06-04,99.86,100.89,99.75,100.37,2217005,NEE
2015-06-05,99.31,99.33,98.54,98.77,2406036,NEE
2015-06-08,98.68,98.87,98.11,98.12,1832014,NEE
2015-06-09,98.13,98.6309,98.07,98.19,1443623,NEE
2015-06-10,98.77,99.47,98.7,99.12,2707856,NEE
2015-06-11,99.62,99.94,99.13,99.67,1450912,NEE
2015-06-12,99.18,99.83,99.01,99.24,1180742,NEE
2015-06-15,98.49,99.65,98.49,99.12,1531541,NEE
2015-06-16,99.13,99.77,98.59,99.53,1259716,NEE
2015-06-17,99.49,100.9799,99.09,100.7,2127461,NEE
2015-06-18,100.79,102.4,100.64,102.26,2170366,NEE
2015-06-19,102.24,102.48,100.96,100.96,2101234,NEE
2015-06-22,101.47,101.6,100.54,100.76,1246327,NEE
2015-06-23,100.6,100.88,99.22,99.29,1699724,NEE
2015-06-24,99.41,99.91,98.53,98.53,1579382,NEE
2015-06-25,98.85,99.03,97.86,97.99,1479808,NEE
2015-06-26,97.9,98.79,97.23,98.7,1727698,NEE
2015-06-29,97.71,99.81,97.71,98.17,2010373,NEE
2015-06-30,98.58,99.04,97.805,98.03,2700212,NEE
2015-07-01,98.41,98.79,97.92,98.43,1894654,NEE
2015-07-02,98.97,100.57,98.95,100.22,2219486,NEE
2015-07-06,100.02,100.8599,99.34,100.46,1719213,NEE
2015-07-07,100.25,103.7,100.25,102.88,3093936,NEE
2015-07-08,102.4,102.91,101.95,101.95,2709643,NEE
2015-07-09,102.26,102.82,100.82,101.18,2823647,NEE
2015-07-10,101.15,102.275,100.54,101.64,1509264,NEE
2015-07-13,102.01,102.41,101.32,101.97,1421282,NEE
2015-07-14,101.96,102.54,101.63,101.99,1232727,NEE
2015-07-15,102.04,102.78,101.42,102.77,1259335,NEE
2015-07-16,102.8,104.925,102.71,104.43,2478302,NEE
2015-07-17,104.43,104.51,103.49,103.65,1568825,NEE
2015-07-20,103.73,103.98,102.7,103.15,2248636,NEE
2015-07-21,103.14,103.48,101.78,102.13,2160802,NEE
2015-07-22,102.18,103.42,102.14,102.8,2095443,NEE
2015-07-23,102.8,102.85,101.22,102.07,1947453,NEE
2015-07-24,101.83,102.82,101.77,102.28,1058013,NEE
2015-07-27,102.44,103.88,102.41,103.5,1455839,NEE
2015-07-28,103.45,104.26,103.02,104.09,2808379,NEE
2015-07-29,103.74,104.68,103.0501,104.59,2087239,NEE
2015-07-30,104.22,105.3,103.95,104.89,1752336,NEE
2015-07-31,105.7,106.32,105.06,105.2,2546534,NEE
2015-08-03,108.48,109.31,106.555,107.71,4567538,NEE
2015-08-04,107.72,107.98,106.38,106.54,3183723,NEE
2015-08-05,106.92,107.14,105.94,105.96,1889429,NEE
2015-08-06,106.25,106.325,105.29,105.75,2946617,NEE
2015-08-07,105.74,107.65,105.24,107.0,1675232,NEE
2015-08-10,107.09,107.49,106.03,106.53,3000829,NEE
2015-08-11,106.67,108.09,106.12,106.63,1970473,NEE
2015-08-12,106.35,108.57,106.0,108.4,3531939,NEE
2015-08-13,108.38,109.21,107.22,108.92,1809062,NEE
2015-08-14,108.73,109.06,107.91,109.04,1438508,NEE
2015-08-17,109.23,109.98,109.1,109.53,1483876,NEE
2015-08-18,109.19,109.87,108.72,109.51,1821869,NEE
2015-08-19,109.01,109.61,107.98,109.07,2422124,NEE
2015-08-20,108.54,109.67,108.18,108.25,2055918,NEE
2015-08-21,107.85,108.25,106.79,106.96,2757014,NEE
2015-08-24,103.01,105.87,100.0,103.04,4943854,NEE
2015-08-25,104.7,104.83,100.44,100.51,3798241,NEE
2015-08-26,101.13,101.935,99.67,101.66,3353045,NEE
2015-08-27,102.36,102.626,101.0,102.26,3017158,NEE
2015-08-28,102.21,102.42,100.58,101.82,2307489,NEE
2015-08-31,101.37,101.4775,97.62,98.41,5108797,NEE
2015-09-01,97.32,97.43,94.65,95.35,3615398,NEE
2015-09-02,96.3,96.42,94.35,95.04,3298888,NEE
2015-09-03,95.51,96.0,94.73,95.17,2525140,NEE
2015-09-04,94.2,95.26,94.04,94.62,2886429,NEE
2015-09-08,95.8,97.15,95.7,97.09,2921540,NEE
2015-09-09,97.83,97.93,95.14,95.3,2389522,NEE
2015-09-10,95.19,96.16,95.0,95.35,2495093,NEE
2015-09-11,93.79,95.93,93.74,95.85,4623920,NEE
2015-09-14,95.86,96.74,95.58,96.13,3066126,NEE
2015-09-15,96.21,96.375,95.25,96.23,3267097,NEE
2015-09-16,96.31,97.83,96.3,97.51,2783367,NEE
2015-09-17,97.35,100.22,97.2,98.7,2993480,NEE
2015-09-18,98.74,99.93,97.26,97.29,6386520,NEE
2015-09-21,97.51,98.58,97.41,98.05,1970698,NEE
2015-09-22,97.28,97.92,96.58,97.05,2502947,NEE
2015-09-23,97.11,97.43,96.66,96.98,1619910,NEE
2015-09-24,96.61,97.66,96.47,97.52,2927074,NEE
2015-09-25,97.73,99.58,97.17,98.61,1898972,NEE
2015-09-28,98.44,99.05,97.3,97.55,2215284,NEE
2015-09-29,97.53,98.18,96.43,96.79,3330469,NEE
2015-09-30,96.62,97.65,96.62,97.55,3797853,NEE
2015-10-01,97.79,97.86,95.84,96.55,3207434,NEE
2015-10-02,97.1,98.62,96.6001,98.54,2823623,NEE
2015-10-05,98.95,100.77,98.55,100.72,2580856,NEE
2015-10-06,100.41,100.41,99.5,99.85,1971974,NEE
2015-10-07,100.05,100.86,99.75,99.93,1707368,NEE
2015-10-08,99.56,100.98,99.2,100.85,1751643,NEE
2015-10-09,100.8,101.21,100.24,101.05,1739780,NEE
2015-10-12,101.05,102.12,101.0,101.45,1799779,NEE
2015-10-13,101.27,101.86,100.95,101.24,1264694,NEE
2015-10-14,101.33,101.76,100.69,100.93,1201653,NEE
2015-10-15,101.43,103.37,101.25,103.2,1794772,NEE
2015-10-16,103.78,104.26,103.13,103.66,1626758,NEE
2015-10-19,103.6,103.82,102.55,103.77,1275467,NEE
2015-10-20,103.51,104.46,103.2,103.94,1387534,NEE
2015-10-21,104.3,104.88,103.91,104.2,1166555,NEE
2015-10-22,104.47,105.85,104.18,105.71,1676999,NEE
2015-10-23,105.56,105.84,104.37,104.56,1711068,NEE
2015-10-26,104.78,104.78,103.27,103.85,2381774,NEE
2015-10-27,103.72,104.29,103.471,104.1,2103415,NEE
2015-10-28,104.1,105.3,101.52,102.95,1934610,NEE
2015-10-29,102.65,102.65,101.0,101.78,1697569,NEE
2015-10-30,101.84,103.03,101.53,102.66,2202825,NEE
2015-11-02,102.76,102.995,101.41,102.23,1688059,NEE
2015-11-03,101.75,102.48,101.36,102.31,1273741,NEE
2015-11-04,102.32,103.32,102.1,103.22,1500705,NEE
2015-11-05,103.04,103.51,102.04,102.1,1583102,NEE
2015-11-06,100.65,101.07,97.45,98.84,3070330,NEE
2015-11-09,98.63,99.29,98.26,98.91,2139896,NEE
2015-11-10,98.88,99.52,98.64,99.0,1686646,NEE
2015-11-11,99.09,99.84,98.77,99.72,1744656,NEE
2015-11-12,99.7,101.59,99.465,100.73,3298513,NEE
2015-11-13,100.8,101.67,100.22,100.43,2411783,NEE
2015-11-16,100.5,102.18,100.141,102.12,1629171,NEE
2015-11-17,102.04,103.07,100.51,100.75,2421445,NEE
2015-11-18,100.75,101.26,98.55,99.7,4806301,NEE
2015-11-19,99.85,101.25,99.63,100.99,2319556,NEE
2015-11-20,100.96,101.87,100.57,101.02,1762061,NEE
2015-11-23,101.0,101.34,100.23,100.49,1757712,NEE
2015-11-24,99.3,99.91,98.65,99.41,1698227,NEE
2015-11-25,99.18,99.27,98.53,98.88,1097278,NEE
2015-11-27,99.12,99.7,99.015,99.37,724856,NEE
2015-11-30,99.28,100.5,99.26,99.86,2349457,NEE
2015-12-01,100.03,100.96,99.65,100.57,1942255,NEE
2015-12-02,100.23,100.43,97.91,97.99,2844930,NEE
2015-12-03,97.48,98.01,96.19,96.42,2672830,NEE
2015-12-04,96.96,98.31,96.415,98.14,3511999,NEE
2015-12-07,98.02,98.71,97.73,98.57,2823075,NEE
2015-12-08,98.34,99.48,98.09,99.34,2740834,NEE
2015-12-09,98.79,99.81,98.0,98.76,3315312,NEE
2015-12-10,98.99,98.99,97.49,97.6,1806170,NEE
2015-12-11,96.88,97.73,96.31,97.41,1911707,NEE
2015-12-14,97.48,98.39,97.07,97.98,3050310,NEE
2015-12-15,98.48,99.2701,98.03,98.72,2573012,NEE
2015-12-16,99.4,103.92,99.4,103.65,4370889,NEE
2015-12-17,103.65,104.43,103.01,103.41,2439246,NEE
2015-12-18,103.36,103.4,100.71,102.11,4747752,NEE
2015-12-21,102.78,102.96,101.5,102.3,2369811,NEE
2015-12-22,102.65,103.29,101.51,102.91,1674657,NEE
2015-12-23,103.08,104.31,103.0,103.98,1611169,NEE
2015-12-24,103.85,104.15,103.51,103.93,552762,NEE
2015-12-28,103.68,104.07,103.3,103.99,1634216,NEE
2015-12-29,104.65,105.3,104.47,104.65,1111341,NEE
2015-12-30,104.65,105.26,104.46,104.91,1409627,NEE
2015-12-31,104.91,104.92,103.03,103.89,1436210,NEE
2016-01-04,102.87,103.65,102.34,103.57,1929089,NEE
2016-01-05,103.69,104.935,102.2,104.58,2228829,NEE
2016-01-06,103.89,104.67,103.5,104.24,1745822,NEE
2016-01-07,103.19,105.06,103.03,104.7,3217664,NEE
2016-01-08,104.87,105.9,104.75,105.17,3595529,NEE
2016-01-11,105.32,106.6,105.11,105.58,4099449,NEE
2016-01-12,105.77,106.08,104.34,105.38,2154721,NEE
2016-01-13,105.68,105.89,103.74,104.62,2573193,NEE
2016-01-14,104.81,106.77,104.375,105.69,2495445,NEE
2016-01-15,105.44,105.89,104.08,105.26,3814978,NEE
2016-01-19,105.46,108.24,105.13,107.81,3824623,NEE
2016-01-20,106.86,107.54,103.35,105.31,3466478,NEE
2016-01-21,105.43,105.78,103.86,105.04,2196596,NEE
2016-01-22,105.8,106.68,105.01,106.6,2350146,NEE
2016-01-25,106.72,107.025,105.47,106.42,2133278,NEE
2016-01-26,106.6,107.73,105.86,106.56,3068190,NEE
2016-01-27,106.88,107.8,106.21,106.73,2749917,NEE
2016-01-28,105.755,108.77,105.53,108.3,3671483,NEE
2016-01-29,109.39,111.86,108.8,111.71,6156602,NEE
2016-02-01,111.64,113.44,110.79,112.98,3779288,NEE
2016-02-02,112.05,114.07,112.0,113.91,2755113,NEE
2016-02-03,114.13,115.51,113.68,114.75,3382987,NEE
2016-02-04,113.92,114.96,112.5501,113.52,2928231,NEE
2016-02-05,113.3,114.135,112.22,113.61,2751766,NEE
2016-02-08,113.64,114.61,112.795,114.17,2574206,NEE
2016-02-09,114.01,115.95,113.65,115.35,3443868,NEE
2016-02-10,112.62,114.12,111.41,113.74,3448857,NEE
2016-02-11,113.03,113.9599,111.88,111.9,3263170,NEE
2016-02-12,112.12,112.33,110.6,111.67,2861803,NEE
2016-02-16,112.45,112.96,111.21,112.35,2348790,NEE
2016-02-17,112.26,112.27,111.265,111.43,2698290,NEE
2016-02-18,111.84,114.78,111.69,114.33,3271233,NEE
2016-02-19,114.5,115.45,113.6,114.75,3372006,NEE
2016-02-22,115.1,116.53,114.75,115.7,2615541,NEE
2016-02-23,115.33,116.54,114.85,116.12,2307349,NEE
2016-02-24,114.66,116.11,114.46,116.0,3338823,NEE
2016-02-25,116.37,116.98,115.12,115.84,2194093,NEE
2016-02-26,115.3,115.81,112.19,112.52,2439236,NEE
2016-02-29,112.37,113.94,112.05,112.82,2625895,NEE
2016-03-01,113.43,113.718,111.96,112.6,2458180,NEE
2016-03-02,112.24,112.86,109.34,112.36,2755927,NEE
2016-03-03,112.48,112.54,109.96,111.62,3433902,NEE
2016-03-04,111.21,114.54,110.65,114.29,2931616,NEE
2016-03-07,114.06,114.73,113.485,114.45,2135803,NEE
2016-03-08,114.49,115.7,114.17,115.45,2068053,NEE
2016-03-09,115.34,116.41,115.34,116.26,1859103,NEE
2016-03-10,116.83,116.97,114.53,115.69,1590620,NEE
2016-03-11,116.28,116.38,115.37,115.82,1587603,NEE
2016-03-14,116.23,116.77,115.28,115.84,1503400,NEE
2016-03-15,115.85,116.6699,115.295,115.6,2328857,NEE
2016-03-16,115.54,117.521,114.441,117.12,1885498,NEE
2016-03-17,117.28,118.55,116.51,118.33,2040670,NEE
2016-03-18,118.74,118.88,117.57,118.5,5412698,NEE
2016-03-21,117.87,118.39,116.61,117.57,1579173,NEE
2016-03-22,117.36,118.16,116.72,117.04,1482988,NEE
2016-03-23,116.7,118.1,116.42,117.69,1671015,NEE
2016-03-24,117.49,118.62,117.28,118.48,2458002,NEE
2016-03-28,118.35,118.9,117.36,117.58,1381613,NEE
2016-03-29,117.95,119.13,117.18,119.01,1389809,NEE
2016-03-30,119.15,119.37,118.1,118.5,1292008,NEE
2016-03-31,118.24,118.8,117.85,118.34,2006352,NEE
2016-04-01,118.09,118.99,117.46,118.71,2080170,NEE
2016-04-04,119.03,119.18,117.94,118.72,1310039,NEE
2016-04-05,118.3,118.895,116.15,116.35,2200681,NEE
2016-04-06,116.32,116.74,115.584,116.71,1639250,NEE
2016-04-07,116.37,117.31,115.99,116.19,1339894,NEE
2016-04-08,115.99,117.44,115.99,116.81,1067252,NEE
2016-04-11,117.06,117.63,116.03,116.23,1056546,NEE
2016-04-12,116.48,117.26,116.07,117.05,1431602,NEE
2016-04-13,117.39,117.59,115.76,116.48,1188639,NEE
2016-04-14,116.17,116.93,115.0,116.15,1541985,NEE
2016-04-15,116.5,117.5975,116.1529,117.43,1607860,NEE
2016-04-18,117.2,117.77,116.47,117.77,1454014,NEE
2016-04-19,118.08,118.4,117.22,118.1,1837997,NEE
2016-04-20,118.06,118.32,115.435,115.51,1474680,NEE
2016-04-21,115.23,115.25,112.44,112.91,2438667,NEE
2016-04-22,113.45,114.53,113.235,114.44,1741668,NEE
2016-04-25,114.31,114.47,113.85,114.47,1132694,NEE
2016-04-26,114.72,115.64,114.2,115.52,1969715,NEE
2016-04-27,115.68,118.02,115.4,116.89,2565618,NEE
2016-04-28,115.8,117.73,115.13,116.47,2153848,NEE
2016-04-29,116.21,117.75,115.15,117.58,2340275,NEE
2016-05-02,117.83,118.76,117.28,118.06,1912901,NEE
2016-05-03,118.34,118.95,117.44,118.42,1315763,NEE
2016-05-04,118.02,120.44,117.74,119.46,1676414,NEE
2016-05-05,119.42,120.44,117.96,118.85,2096648,NEE
2016-05-06,119.06,119.1,117.5,118.49,1462203,NEE
2016-05-09,118.64,119.09,118.13,118.89,1231237,NEE
2016-05-10,119.28,119.99,118.91,119.6,1159333,NEE
2016-05-11,119.77,120.35,118.5,119.69,1439687,NEE
2016-05-12,119.87,121.39,119.27,121.15,1994345,NEE
2016-05-13,120.91,121.33,119.7,120.76,1469334,NEE
2016-05-16,120.34,121.51,119.81,121.48,1323166,NEE
2016-05-17,121.1,121.29,118.94,119.78,2133849,NEE
2016-05-18,119.19,120.81,117.41,118.02,2307644,NEE
2016-05-19,117.13,118.45,116.5,118.41,2060655,NEE
2016-05-20,118.6,119.38,117.87,119.33,2241116,NEE
2016-05-23,119.45,119.5,117.87,117.99,1237112,NEE
2016-05-24,118.25,120.065,118.08,119.89,1866493,NEE
2016-05-25,119.6,119.97,118.86,119.11,1421977,NEE
2016-05-26,118.21,119.9,118.195,119.82,1154727,NEE
2016-05-27,119.9,120.09,119.21,119.84,1092290,NEE
2016-05-31,119.84,120.87,119.45,120.12,3343888,NEE
2016-06-01,120.12,120.83,119.61,120.15,1651893,NEE
2016-06-02,119.83,120.2,118.7,119.81,1378897,NEE
2016-06-03,120.85,122.37,120.64,121.8,1961602,NEE
2016-06-06,122.08,122.7,121.17,121.75,1409748,NEE
2016-06-07,122.03,122.48,121.07,121.11,1682921,NEE
2016-06-08,120.97,122.99,120.825,122.92,1830882,NEE
2016-06-09,122.97,124.14,122.87,123.98,1387890,NEE
2016-06-10,123.92,124.85,123.12,123.83,1472419,NEE
2016-06-13,123.87,124.34,123.36,123.59,1170657,NEE
2016-06-14,123.72,125.02,122.88,124.98,1585583,NEE
2016-06-15,124.63,124.685,123.31,123.84,1917806,NEE
2016-06-16,124.17,125.07,123.84,124.85,1533677,NEE
2016-06-17,125.03,125.23,123.7301,125.1,2906105,NEE
2016-06-20,124.9,125.1,123.21,124.24,1628450,NEE
2016-06-21,124.54,124.965,123.57,124.27,1860131,NEE
2016-06-22,124.4,124.53,123.49,123.64,1366706,NEE
2016-06-23,123.73,123.81,122.965,123.81,1396415,NEE
2016-06-24,122.13,125.09,121.25,123.8,4077354,NEE
2016-06-27,123.85,128.22,123.85,127.88,3419774,NEE
2016-06-28,127.53,128.56,126.29,128.46,2559126,NEE
2016-06-29,128.84,129.285,127.29,127.75,2413784,NEE
2016-06-30,127.97,130.43,127.39,130.4,3121211,NEE
2016-07-01,131.27,131.27,128.58,129.73,1586681,NEE
2016-07-05,129.72,131.325,129.515,130.87,2521500,NEE
2016-07-06,130.67,131.98,129.47,130.89,2497929,NEE
2016-07-07,130.5,130.81,127.97,128.33,1921918,NEE
2016-07-08,128.09,129.98,126.66,129.93,1989126,NEE
2016-07-11,129.41,129.74,128.09,129.69,1376949,NEE
2016-07-12,129.05,129.985,127.26,127.33,2294643,NEE
2016-07-13,127.87,128.55,127.41,128.17,2071372,NEE
2016-07-14,127.28,128.1,126.54,127.24,2455775,NEE
2016-07-15,127.54,128.29,127.09,127.58,1349005,NEE
2016-07-18,127.74,128.67,127.59,128.25,2046570,NEE
2016-07-19,127.91,128.31,127.25,128.09,1597188,NEE
2016-07-20,128.57,128.65,127.15,127.21,1686777,NEE
2016-07-21,127.0,128.46,126.39,128.26,1655184,NEE
2016-07-22,128.01,130.149,127.75,129.81,1688510,NEE
2016-07-25,129.3,129.8,128.63,129.49,1275397,NEE
2016-07-26,129.39,129.61,128.0,128.43,1785490,NEE
2016-07-27,128.16,128.69,125.55,127.17,2410988,NEE
2016-07-28,127.02,128.1,126.551,127.42,1848167,NEE
2016-07-29,127.27,128.51,127.27,128.29,2334961,NEE
2016-08-01,128.2,128.81,127.9,128.5,2058929,NEE
2016-08-02,127.75,128.32,126.84,127.63,1653287,NEE
2016-08-03,127.59,128.46,127.06,128.09,5072860,NEE
2016-08-04,127.84,128.39,127.05,127.45,2271468,NEE
2016-08-05,126.775,127.16,125.31,125.99,1768162,NEE
2016-08-08,126.24,127.01,125.58,125.99,1994126,NEE
2016-08-09,126.02,126.61,125.65,126.07,1715358,NEE
2016-08-10,126.19,126.535,125.66,126.37,1148121,NEE
2016-08-11,126.37,127.09,126.1,127.02,1509047,NEE
2016-08-12,127.3,127.71,126.73,126.79,1500371,NEE
2016-08-15,127.12,127.3,125.28,125.32,1185817,NEE
2016-08-16,125.21,125.21,123.99,123.99,1608811,NEE
2016-08-17,123.98,126.0,123.01,125.8,2019969,NEE
2016-08-18,125.3,127.04,125.3,126.96,2651904,NEE
2016-08-19,126.56,126.56,124.4,125.08,2449050,NEE
2016-08-22,125.45,125.7,124.73,125.04,1536315,NEE
2016-08-23,125.32,125.73,124.215,124.27,1235403,NEE
2016-08-24,123.95,124.48,123.46,124.15,1233323,NEE
2016-08-25,124.34,124.851,124.04,124.52,1239382,NEE
2016-08-26,123.94,124.93,121.49,121.62,1878113,NEE
2016-08-29,121.87,123.1873,121.61,122.34,2140093,NEE
2016-08-30,122.26,122.94,121.05,121.22,1700913,NEE
2016-08-31,121.17,121.6688,120.62,120.94,2048482,NEE
2016-09-01,120.75,121.24,120.22,121.0,2082172,NEE
2016-09-02,122.01,123.69,121.31,123.13,2356464,NEE
2016-09-06,123.75,125.29,123.56,125.29,2431037,NEE
2016-09-07,126.96,126.96,124.42,125.06,2450554,NEE
2016-09-08,124.27,125.77,124.27,125.38,1748362,NEE
2016-09-09,124.35,124.55,120.75,120.86,2686779,NEE
2016-09-12,121.0,123.58,120.65,123.29,2543487,NEE
2016-09-13,122.8,123.22,121.09,121.54,1919771,NEE
2016-09-14,122.0,122.92,121.52,122.1,1970893,NEE
2016-09-15,122.0,123.04,121.415,122.73,1296668,NEE
2016-09-16,122.25,123.54,121.72,123.32,3351502,NEE
2016-09-19,123.65,124.89,123.42,124.74,1247583,NEE
2016-09-20,124.84,125.76,124.84,125.07,2082417,NEE
2016-09-21,125.18,127.87,125.05,127.84,1952369,NEE
2016-09-22,128.41,128.87,127.69,128.03,1558262,NEE
2016-09-23,125.56,127.69,124.05,126.75,2452134,NEE
2016-09-26,126.55,126.98,125.81,126.23,1385179,NEE
2016-09-27,127.09,128.59,126.55,126.79,2455787,NEE
2016-09-28,127.32,127.45,125.3201,126.48,1710777,NEE
2016-09-29,125.89,125.94,122.74,123.7,2771247,NEE
2016-09-30,124.3,124.88,121.76,122.32,3063794,NEE
2016-10-03,122.46,122.68,120.24,121.13,1693405,NEE
2016-10-04,121.14,121.14,118.1,118.9,2301348,NEE
2016-10-05,119.07,120.15,118.41,118.54,2067316,NEE
2016-10-06,118.12,119.11,117.52,118.03,2744917,NEE
2016-10-07,119.89,123.26,119.67,121.74,4835986,NEE
2016-10-10,121.86,122.935,121.25,122.78,2056437,NEE
2016-10-11,122.15,122.48,120.78,121.15,1913878,NEE
2016-10-12,121.34,123.14,121.21,122.98,1920618,NEE
2016-10-13,122.93,125.17,122.52,124.63,2033267,NEE
2016-10-14,124.35,125.04,123.89,124.03,1384514,NEE
2016-10-17,124.35,124.47,123.62,124.06,1132927,NEE
2016-10-18,125.01,125.45,123.668,125.11,1315749,NEE
2016-10-19,124.9,125.365,124.13,124.58,1556574,NEE
2016-10-20,124.58,125.61,123.91,124.13,1856535,NEE
2016-10-21,123.53,124.19,122.89,123.71,1126152,NEE
2016-10-24,124.21,124.54,123.49,124.38,1486999,NEE
2016-10-25,124.14,125.6,123.9,125.52,1386664,NEE
2016-10-26,125.57,126.52,124.86,126.2,1315999,NEE
2016-10-27,125.85,126.395,124.33,125.12,1518065,NEE
2016-10-28,125.33,126.45,124.905,125.73,1993805,NEE
2016-10-31,127.05,128.46,125.77,128.0,3050324,NEE
2016-11-01,128.19,128.28,125.45,125.89,1653846,NEE
2016-11-02,123.3,124.28,122.19,123.68,6036081,NEE
2016-11-03,123.7,124.39,122.925,123.84,2223524,NEE
2016-11-04,124.43,124.7,123.15,123.18,2185436,NEE
2016-11-07,123.8,124.67,122.8,124.66,2845360,NEE
2016-11-08,124.71,125.43,124.0995,125.17,2122961,NEE
2016-11-09,121.17,121.17,116.18,117.49,7044826,NEE
2016-11-10,116.79,116.92,112.35,115.06,7464039,NEE
2016-11-11,114.56,115.53,112.77,113.54,4240486,NEE
2016-11-14,112.91,114.56,110.49,114.44,6653035,NEE
2016-11-15,114.3,115.34,113.75,115.03,4499902,NEE
2016-11-16,115.28,115.6,113.18,114.29,4247461,NEE
2016-11-17,113.91,115.14,113.89,114.78,2173603,NEE
2016-11-18,115.65,115.65,113.46,114.09,3067628,NEE
2016-11-21,114.44,114.63,113.69,114.35,2300042,NEE
2016-11-22,113.83,114.73,113.59,113.83,2581209,NEE
2016-11-23,112.9,113.83,112.7325,113.42,2374729,NEE
2016-11-25,113.92,115.17,113.89,114.76,1152326,NEE
2016-11-28,115.25,116.66,115.0,116.3,4640286,NEE
2016-11-29,116.3,118.53,116.18,117.27,3170821,NEE
2016-11-30,115.88,115.99,114.16,114.23,3338284,NEE
2016-12-01,113.52,113.92,112.63,112.95,3022230,NEE
2016-12-02,113.7,114.91,113.6101,114.41,2115737,NEE
2016-12-05,114.31,115.4,113.18,115.0,2540691,NEE
2016-12-06,114.82,115.62,114.47,114.75,2942860,NEE
2016-12-07,115.02,117.7,114.8,117.68,2697155,NEE
2016-12-08,116.78,117.63,116.34,116.87,2247524,NEE
2016-12-09,116.99,117.38,115.74,116.49,2978975,NEE
2016-12-12,116.09,117.79,115.855,117.45,4181500,NEE
2016-12-13,117.51,119.18,117.48,119.02,2401686,NEE
2016-12-14,119.69,120.43,116.0,116.03,2628353,NEE
2016-12-15,115.98,117.05,114.85,117.03,2707704,NEE
2016-12-16,117.24,119.19,117.123,118.9,3923785,NEE
2016-12-19,119.5,119.69,118.31,119.22,1286141,NEE
2016-12-20,119.24,119.9,118.76,119.3,1541490,NEE
2016-12-21,119.09,119.798,118.51,118.6,1518254,NEE
2016-12-22,118.64,119.02,118.16,118.9,1250711,NEE
2016-12-23,118.89,119.26,118.54,119.23,892629,NEE
2016-12-27,119.08,119.58,118.567,119.25,655437,NEE
2016-12-28,119.32,119.67,118.47,118.65,1303338,NEE
2016-12-29,119.23,120.26,118.52,120.18,1011962,NEE
2016-12-30,120.21,120.75,119.1,119.46,1423965,NEE
2017-01-03,119.54,119.6489,117.8,118.72,1525797,NEE
2017-01-04,119.23,119.81,118.5764,119.07,2135449,NEE
2017-01-05,119.78,119.78,117.75,119.0,1538818,NEE
2017-01-06,118.41,119.128,118.01,118.65,2202542,NEE
2017-01-09,119.12,119.51,118.1,118.35,1515828,NEE
2017-01-10,118.13,118.71,117.33,118.58,1593244,NEE
2017-01-11,118.24,119.61,118.24,119.41,1400045,NEE
2017-01-12,119.59,119.93,118.8604,119.5,1633481,NEE
2017-01-13,119.3,119.415,117.8812,119.05,1443785,NEE
2017-01-17,119.4,120.29,119.18,120.22,1740471,NEE
2017-01-18,120.22,120.97,119.84,120.03,1446591,NEE
2017-01-19,119.37,120.24,118.85,119.28,1181426,NEE
2017-01-20,119.48,119.63,118.35,119.26,1276496,NEE
2017-01-23,119.53,119.9234,118.66,118.78,2278678,NEE
2017-01-24,118.74,119.26,118.37,118.81,1212635,NEE
2017-01-25,118.24,119.09,118.11,119.02,1720120,NEE
2017-01-26,118.7,119.29,117.91,118.75,1377399,NEE
2017-01-27,119.96,121.84,119.325,121.37,3135102,NEE
2017-01-30,121.67,123.62,121.54,122.45,2820032,NEE
2017-01-31,122.44,124.31,122.16,123.72,2195310,NEE
2017-02-01,122.72,123.63,122.09,122.62,2055215,NEE
2017-02-02,122.96,123.52,122.12,123.46,1251242,NEE
2017-02-03,123.9,124.885,123.55,124.21,2056808,NEE
2017-02-06,124.4,124.825,123.53,123.86,1048152,NEE
2017-02-07,124.07,124.64,123.74,124.33,1564723,NEE
2017-02-08,124.24,126.42,124.24,126.3,2148605,NEE
2017-02-09,125.7,126.1631,124.18,124.65,1606450,NEE
2017-02-10,124.5,125.55,124.25,125.47,1205957,NEE
2017-02-13,125.5,126.12,125.14,126.0,886113,NEE
2017-02-14,125.02,126.09,124.52,126.0,1612753,NEE
2017-02-15,125.05,125.95,124.56,125.29,1765539,NEE
2017-02-16,125.5,126.21,125.2435,126.19,1247494,NEE
2017-02-17,126.69,126.97,125.96,126.86,2338604,NEE
2017-02-21,126.42,128.49,126.0,128.26,1576658,NEE
2017-02-22,127.98,128.68,127.44,128.44,2136064,NEE
2017-02-23,128.75,129.65,128.2,129.17,1901591,NEE
2017-02-24,128.85,130.96,128.5,130.96,2567943,NEE
2017-02-27,131.07,131.07,129.18,129.87,1833239,NEE
2017-02-28,129.96,131.48,129.55,131.0,2248580,NEE
2017-03-01,129.56,130.2577,128.61,129.41,2268000,NEE
2017-03-02,129.31,131.64,129.0,130.94,1530144,NEE
2017-03-03,130.7,131.0,129.81,130.8,1322085,NEE
2017-03-06,130.5,130.99,129.76,130.64,2052050,NEE
2017-03-07,130.37,131.12,130.235,130.65,1991144,NEE
2017-03-08,129.57,130.12,128.88,129.44,1582549,NEE
2017-03-09,129.66,130.18,128.71,128.75,1261067,NEE
2017-03-10,129.8,130.17,129.01,130.06,1481280,NEE
2017-03-13,130.09,130.67,129.45,130.46,1459315,NEE
2017-03-14,130.33,130.97,130.03,130.57,1342431,NEE
2017-03-15,130.84,132.625,130.37,131.9,2030305,NEE
2017-03-16,131.61,131.77,129.58,129.9,2610669,NEE
2017-03-17,130.12,131.78,130.09,130.23,4662097,NEE
2017-03-20,130.72,131.18,129.54,129.89,1891696,NEE
2017-03-21,130.22,132.34,129.59,131.85,2384128,NEE
2017-03-22,132.01,133.2,131.78,132.41,1383759,NEE
2017-03-23,132.49,133.12,131.77,132.09,1550231,NEE
2017-03-24,131.97,133.28,131.72,132.8,1431984,NEE
2017-03-27,133.05,133.105,130.64,131.1,2040078,NEE
2017-03-28,130.75,131.56,130.5101,131.26,1377774,NEE
2017-03-29,130.55,131.03,130.22,130.55,1106697,NEE
2017-03-30,130.04,130.58,127.78,128.13,3398074,NEE
2017-03-31,128.06,129.28,127.815,128.37,2336537,NEE
2017-04-03,128.5,128.77,127.09,128.72,1742541,NEE
2017-04-04,128.93,129.92,128.41,129.54,1359940,NEE
2017-04-05,129.41,130.84,129.0,130.64,1786559,NEE
2017-04-06,130.06,130.4485,129.395,129.76,1529468,NEE
2017-04-07,130.03,130.35,128.77,128.93,1766833,NEE
2017-04-10,128.95,129.64,128.57,129.43,1051939,NEE
2017-04-11,129.13,129.57,128.31,129.32,1053550,NEE
2017-04-12,128.61,130.54,128.5001,130.51,1468731,NEE
2017-04-13,130.09,131.5,130.0119,130.77,1936626,NEE
2017-04-17,130.67,131.27,130.4703,130.91,1127058,NEE
2017-04-18,130.9,132.07,130.45,131.94,1955610,NEE
2017-04-19,131.93,131.99,130.86,131.5,2080008,NEE
2017-04-20,131.08,131.44,129.22,130.87,2013662,NEE
2017-04-21,131.26,134.33,131.26,133.02,2620162,NEE
2017-04-24,132.62,133.11,131.43,132.75,2436145,NEE
2017-04-25,132.61,133.0,131.86,132.92,1291835,NEE
2017-04-26,133.0,133.83,132.65,132.83,1491774,NEE
2017-04-27,132.66,134.2,132.63,133.52,1406236,NEE
2017-04-28,133.35,134.12,133.07,133.56,1663159,NEE
2017-05-01,134.14,134.32,132.78,133.04,1801060,NEE
2017-05-02,133.24,134.04,133.07,134.02,1714711,NEE
2017-05-03,133.86,134.25,133.17,133.36,1644186,NEE
2017-05-04,133.11,134.5,133.1,134.34,1753293,NEE
2017-05-05,134.78,135.21,134.2294,134.33,1828089,NEE
2017-05-08,134.5,135.16,134.17,134.95,1451193,NEE
2017-05-09,134.44,134.93,133.49,133.77,1547471,NEE
2017-05-10,133.82,134.46,133.42,134.17,1874727,NEE
2017-05-11,134.08,134.66,133.59,134.64,895342,NEE
2017-05-12,134.73,135.83,134.66,135.55,1528757,NEE
2017-05-15,135.24,136.64,135.05,136.13,1928131,NEE
2017-05-16,136.13,136.81,135.79,135.9,1359511,NEE
2017-05-17,136.12,137.17,136.1,136.45,1871176,NEE
2017-05-18,136.63,137.73,135.717,136.94,2219500,NEE
2017-05-19,137.03,137.6,135.6,137.29,1728715,NEE
2017-05-22,137.36,138.58,137.0,138.35,2137382,NEE
2017-05-23,138.52,140.06,138.38,138.96,1947171,NEE
2017-05-24,139.18,140.43,139.02,140.15,1564123,NEE
2017-05-25,139.73,140.87,139.24,140.7,1191314,NEE
2017-05-26,140.79,141.06,140.365,140.71,1107508,NEE
2017-05-30,140.53,141.05,140.24,140.65,2750130,NEE
2017-05-31,140.72,141.83,140.72,141.44,3316913,NEE
2017-06-01,141.35,141.9,140.72,141.9,1611592,NEE
2017-06-02,142.77,142.93,141.73,142.71,1834873,NEE
2017-06-05,142.4,142.64,141.79,141.85,1081418,NEE
2017-06-06,142.51,142.64,141.72,141.92,2055946,NEE
2017-06-07,141.93,142.98,141.44,142.58,1428756,NEE
2017-06-08,142.58,142.58,140.63,141.45,1694077,NEE
2017-06-09,141.1,141.74,139.95,140.24,1793257,NEE
2017-06-12,140.59,140.86,138.15,139.42,2236564,NEE
2017-06-13,139.42,140.35,138.96,139.95,1736212,NEE
2017-06-14,141.15,142.19,140.6,141.15,1422783,NEE
2017-06-15,141.21,142.11,140.66,141.87,2766392,NEE
2017-06-16,142.19,143.17,141.92,142.84,2602217,NEE
2017-06-19,143.05,143.1899,142.13,142.39,2317059,NEE
2017-06-20,142.44,142.83,141.92,141.96,2153230,NEE
2017-06-21,142.12,142.36,140.42,141.06,1630163,NEE
2017-06-22,140.89,142.21,140.68,141.59,1921405,NEE
2017-06-23,141.59,144.33,141.37,143.14,2751863,NEE
2017-06-26,143.39,144.87,143.12,144.23,1977814,NEE
2017-06-27,143.57,144.35,142.02,142.27,2415829,NEE
2017-06-28,142.92,143.23,140.75,141.02,2090891,NEE
2017-06-29,140.19,140.38,138.96,139.97,2895955,NEE
2017-06-30,140.23,141.62,140.07,140.13,2132892,NEE
2017-07-03,140.85,141.8,139.62,139.62,1030279,NEE
2017-07-05,139.58,139.79,138.25,138.82,1926448,NEE
2017-07-06,138.54,139.81,138.0,139.57,1741127,NEE
2017-07-07,139.66,141.16,139.38,140.48,1378549,NEE
2017-07-10,140.63,141.81,140.271,141.03,1687601,NEE
2017-07-11,141.52,141.52,139.53,140.75,1899159,NEE
2017-07-12,141.86,142.24,140.66,140.78,1692862,NEE
2017-07-13,141.22,141.33,140.19,140.58,1389257,NEE
2017-07-14,141.65,142.13,141.32,141.66,1263237,NEE
2017-07-17,141.41,141.73,140.75,140.97,2811140,NEE
2017-07-18,141.27,142.12,140.99,141.49,1367858,NEE
2017-07-19,141.94,142.06,141.3301,141.8,943410,NEE
2017-07-20,142.32,143.865,142.0,143.48,1570007,NEE
2017-07-21,143.16,144.43,142.57,144.37,1353415,NEE
2017-07-24,144.41,144.41,143.12,143.15,2102584,NEE
2017-07-25,143.37,143.45,142.12,143.11,1350344,NEE
2017-07-26,142.62,145.58,142.29,145.49,1760391,NEE
2017-07-27,144.95,145.35,143.96,144.65,1420002,NEE
2017-07-28,144.6,145.76,144.45,145.12,1156288,NEE
2017-07-31,145.33,146.88,145.26,146.09,1695142,NEE
2017-08-01,146.95,147.33,146.08,146.75,1478948,NEE
2017-08-02,146.16,146.98,145.38,146.74,1671958,NEE
2017-08-03,146.55,147.84,146.34,147.54,1418606,NEE
2017-08-04,146.95,147.33,146.08,146.75,1478948,NEE
2017-08-07,146.83,147.49,146.49,147.09,1204847,NEE
2017-08-08,147.0,147.584,146.7,147.35,1188502,NEE
2017-08-09,147.88,148.19,146.95,147.24,2760485,NEE
2017-08-10,146.87,148.3,146.82,147.72,1341867,NEE
2017-08-11,147.64,148.05,146.65,147.18,1271479,NEE
2017-08-14,147.61,148.37,147.38,148.06,976969,NEE
2017-08-15,147.49,149.34,147.49,149.05,1194270,NEE
2017-08-16,148.99,150.18,148.7848,149.98,1353793,NEE
2017-08-17,149.43,150.32,148.34,148.61,1362692,NEE
2017-08-18,148.5,150.6,148.0501,149.93,1438701,NEE
2017-08-21,150.0,150.84,149.68,150.45,974480,NEE
2017-08-22,150.57,151.19,150.02,150.84,1350588,NEE
2017-08-23,149.63,150.35,148.75,149.64,1445328,NEE
2017-08-24,150.0,150.0045,148.94,149.31,1291115,NEE
2017-08-25,149.66,150.45,149.0,150.1,1259107,NEE
2017-08-28,150.3,150.9,150.035,150.88,874935,NEE
2017-08-29,151.03,151.28,150.14,150.72,1399251,NEE
2017-08-30,150.42,150.84,150.17,150.62,1061563,NEE
2017-08-31,151.0,151.02,150.205,150.51,1706515,NEE
2017-09-01,151.0,151.3,149.66,150.16,1071762,NEE
2017-09-05,150.18,150.45,149.3,150.26,1075172,NEE
2017-09-06,150.6,150.71,148.25,148.25,2284585,NEE
2017-09-07,148.45,150.9,148.44,149.49,1935563,NEE
2017-09-08,149.21,149.48,147.06,148.26,2949171,NEE
2017-09-11,148.26,151.6,148.01,151.4,2279450,NEE
2017-09-12,151.08,151.35,147.93,149.13,1929268,NEE
2017-09-13,149.05,149.19,148.05,148.18,1456189,NEE
2017-09-14,156.61,156.99,154.04,154.1,1564857,NEE
2017-09-15,150.11,150.38,149.2,150.09,2266371,NEE
2017-09-18,150.0,150.0,147.38,148.3,1640494,NEE
2017-09-19,148.46,148.93,147.72,147.92,1756703,NEE
2017-09-20,148.41,148.61,145.9,146.74,1372432,NEE
2017-09-21,146.74,147.8323,146.47,146.78,1411862,NEE
2017-09-22,147.04,147.26,146.2,146.36,1226178,NEE
2017-09-25,146.21,147.31,145.83,146.82,1506247,NEE
2017-09-26,146.91,148.235,146.91,147.7,1390542,NEE
2017-09-27,146.85,147.4,145.71,146.25,1722179,NEE
2017-09-28,145.49,147.38,144.7,146.99,1349647,NEE
2017-09-29,146.95,147.235,146.33,146.55,1316760,NEE
2017-10-02,147.37,147.68,146.355,146.74,1145332,NEE
2017-10-03,146.37,146.97,145.62,146.89,1002528,NEE
2017-10-04,147.0,148.61,146.6,148.57,1098166,NEE
2017-10-05,148.54,148.57,147.06,147.76,1704396,NEE
2017-10-06,147.2,147.67,146.27,147.47,1278028,NEE
2017-10-09,147.96,148.39,147.69,147.9,1099464,NEE
2017-10-10,147.9,149.135,147.44,149.03,877966,NEE
2017-10-11,148.63,150.75,148.63,149.87,1329854,NEE
2017-10-12,150.11,150.94,149.396,150.7,1305370,NEE
2017-10-13,151.39,152.27,150.44,150.55,1115805,NEE
2017-10-16,151.24,151.8,149.9001,151.52,1349063,NEE
2017-10-17,151.5,152.86,151.03,152.67,1291075,NEE
2017-10-18,152.23,152.78,151.67,152.54,1074661,NEE
2017-10-19,152.67,153.95,152.2,153.87,1312436,NEE
2017-10-20,153.74,154.24,152.98,154.16,1437737,NEE
2017-10-23,153.98,154.7,153.33,154.38,1218286,NEE
2017-10-24,154.12,154.4,153.19,154.22,1429554,NEE
2017-10-25,153.94,154.19,151.36,153.86,1649007,NEE
2017-10-26,154.8,156.0,153.36,153.39,1473478,NEE
2017-10-27,153.39,156.8,153.38,155.84,1451836,NEE
2017-10-30,155.31,156.19,154.89,155.36,1353974,NEE
2017-10-31,155.09,155.56,154.31,155.07,1327652,NEE
2017-11-01,155.67,155.72,153.09,153.38,1436898,NEE
2017-11-02,153.49,154.75,148.37,149.86,3979313,NEE
2017-11-03,149.74,153.15,149.5,152.65,3085051,NEE
2017-11-06,152.9,153.13,151.65,151.86,1407880,NEE
2017-11-07,152.33,155.82,151.92,155.49,1968036,NEE
2017-11-08,154.99,155.74,153.91,154.92,1992742,NEE
2017-11-09,154.34,155.61,154.1003,155.25,1193377,NEE
2017-11-10,154.58,155.42,153.85,155.16,1285824,NEE
2017-11-13,155.34,157.0,154.84,156.78,1000007,NEE
2017-11-14,156.51,158.55,156.25,158.4,1513750,NEE
2017-11-15,158.85,159.28,157.03,157.36,1330019,NEE
2017-11-16,157.4,157.71,156.35,157.29,1364736,NEE
2017-11-17,157.0,157.285,155.8917,156.04,1077979,NEE
2017-11-20,156.21,156.67,155.31,155.92,1447429,NEE
2017-11-21,156.49,156.89,155.76,156.21,1332134,NEE
2017-11-22,155.23,155.95,154.56,155.18,1943421,NEE
2017-11-24,155.6,156.4,155.48,156.03,636127,NEE
2017-11-27,156.25,157.56,155.91,157.0,1517672,NEE
2017-11-28,157.5,158.395,157.07,157.79,1237271,NEE
2017-11-29,157.3,158.29,156.5,157.77,2088575,NEE
2017-11-30,158.09,158.88,157.37,158.04,3403680,NEE
2017-12-01,158.39,159.19,156.43,157.47,1428100,NEE
2017-12-04,157.65,157.96,155.52,155.97,1400931,NEE
2017-12-05,156.43,156.83,154.45,155.64,1702522,NEE
2017-12-06,156.52,158.37,155.79,157.78,1983880,NEE
2017-12-07,157.35,158.18,157.01,158.18,1452106,NEE
2017-12-08,157.79,159.03,157.39,159.03,1311953,NEE
2017-12-11,159.04,159.35,157.44,159.25,1608884,NEE
2017-12-12,158.84,159.4,156.82,157.07,1988733,NEE
2017-12-13,157.63,158.04,155.8001,156.47,3603005,NEE
2017-12-14,156.815,159.24,155.57,157.98,2226969,NEE
2017-12-15,157.96,159.04,157.23,158.43,3493009,NEE
2017-12-18,158.81,159.165,156.11,156.35,1940796,NEE
2017-12-19,156.61,156.99,154.04,154.1,1564969,NEE
2017-12-20,154.17,155.34,153.49,153.64,2210488,NEE
2017-12-21,153.4,155.27,152.68,154.48,1787163,NEE
2017-12-22,154.96,155.37,154.3,154.54,1078767,NEE
2017-12-26,154.7,155.35,153.99,154.0,723501,NEE
2017-12-27,154.63,155.35,154.12,155.29,1076323,NEE
2017-12-28,155.2,156.42,155.15,156.35,856725,NEE
2017-12-29,156.85,157.28,156.01,156.19,1186595,NEE
2018-01-02,156.43,156.67,154.42,155.09,1191639,NEE
2018-01-03,154.09,155.83,151.78,151.8,2752031,NEE
2018-01-04,151.51,153.03,150.63,151.02,3407328,NEE
2018-01-05,151.38,151.94,150.6,151.71,2579542,NEE
2018-01-08,151.71,153.24,151.51,152.96,1806263,NEE
2018-01-09,153.55,153.55,151.305,151.84,1631894,NEE
2018-01-10,150.89,151.61,150.16,150.59,1760655,NEE
2018-01-11,150.5,151.1,149.77,150.5,1887647,NEE
2018-01-12,150.13,151.47,149.26,150.32,1596577,NEE
2018-01-16,150.44,151.08,149.07,150.54,1867888,NEE
2018-01-17,150.95,152.75,150.58,151.88,2326148,NEE
2018-01-18,152.06,152.06,150.22,150.78,1987784,NEE
2018-01-19,151.08,151.27,149.94,150.16,2246974,NEE
2018-01-22,150.46,151.3,149.6,150.02,1859700,NEE
2018-01-23,150.0,153.1,150.0,152.72,2648089,NEE
2018-01-24,151.93,152.23,150.08,150.85,1968550,NEE
2018-01-25,150.83,153.35,150.0,153.09,2461258,NEE
2018-01-26,154.86,159.23,154.7,157.69,3646819,NEE
2018-01-29,157.2,157.3,155.49,155.68,2514275,NEE
2018-01-30,155.5,156.48,154.29,155.1,1955829,NEE
2018-01-31,155.23,158.78,154.62,158.42,3232685,NEE
2018-02-01,158.61,159.64,155.67,156.34,2212008,NEE
2018-02-02,155.48,157.42,155.079,155.92,2322781,NEE
2018-02-05,156.04,158.28,153.85,154.29,3653099,NEE
2018-02-06,151.83,153.36,147.15,149.56,4235330,NEE
2018-02-07,149.61,150.68,147.89,148.09,2878725,NEE
2013-02-08,45.18,45.27,44.77,44.93,4763142,NEM
2013-02-11,44.57,44.67,44.15,44.49,4171955,NEM
2013-02-12,44.4,45.3,44.375,45.28,6451123,NEM
2013-02-13,45.26,45.48,44.82,44.85,5481407,NEM
2013-02-14,44.94,45.085,44.38,44.55,7641147,NEM
2013-02-15,43.68,43.8,42.79,43.27,13871631,NEM
2013-02-19,43.08,43.39,42.79,42.9,8080323,NEM
2013-02-20,42.54,42.54,40.44,40.56,14308572,NEM
2013-02-21,40.69,41.48,40.51,40.55,10179962,NEM
2013-02-22,41.56,41.76,40.73,40.82,10384694,NEM
2013-02-25,41.19,41.6,40.8,40.96,8502079,NEM
2013-02-26,41.15,41.72,40.83,41.44,9945394,NEM
2013-02-27,41.22,41.25,40.58,40.62,8866508,NEM
2013-02-28,40.64,40.84,40.13,40.29,10848381,NEM
2013-03-01,40.37,40.59,39.56,39.62,9494149,NEM
2013-03-04,39.64,39.74,38.6,39.0,9787131,NEM
2013-03-05,39.29,39.35,38.55,38.6,8589398,NEM
2013-03-06,38.58,40.04,38.5,40.01,9567318,NEM
2013-03-07,40.15,40.88,39.88,39.93,7757688,NEM
2013-03-08,39.76,40.08,39.2,39.25,10082288,NEM
2013-03-11,39.23,39.43,38.77,38.89,5498542,NEM
2013-03-12,39.34,40.1982,39.34,39.66,6664038,NEM
2013-03-13,39.77,39.8,38.88,38.99,7470774,NEM
2013-03-14,38.92,39.65,38.85,39.59,6239732,NEM
2013-03-15,39.54,39.84,39.41,39.68,9673740,NEM
2013-03-18,40.13,40.7,39.99,40.03,5614534,NEM
2013-03-19,39.85,40.72,39.8,40.37,6912299,NEM
2013-03-20,40.34,40.64,40.1101,40.38,4253259,NEM
2013-03-21,40.63,41.835,40.6,41.45,8801525,NEM
2013-03-22,41.22,41.649,41.14,41.61,4522616,NEM
2013-03-25,41.56,41.62,41.06,41.09,5565020,NEM
2013-03-26,40.97,41.1299,40.53,41.08,5628163,NEM
2013-03-27,41.13,41.86,40.93,41.74,5638858,NEM
2013-03-28,41.51,41.94,41.34,41.89,6401768,NEM
2013-04-01,42.0,42.0,41.22,41.39,4400595,NEM
2013-04-02,41.0,41.1,39.75,39.83,7969325,NEM
2013-04-03,39.69,40.01,38.32,38.47,11822114,NEM
2013-04-04,38.41,39.28,38.07,39.12,7520524,NEM
2013-04-05,39.76,40.32,39.15,39.37,8503715,NEM
2013-04-08,39.36,39.52,38.74,39.01,6577322,NEM
2013-04-09,39.13,40.64,39.02,40.03,8586616,NEM
2013-04-10,39.67,39.85,38.855,38.99,7061311,NEM
2013-04-11,39.07,39.32,38.59,38.65,6476471,NEM
2013-04-12,38.11,38.21,36.35,36.37,14374337,NEM
2013-04-15,34.36,34.74,33.51,33.92,22564889,NEM
2013-04-16,34.69,34.84,33.53,33.78,13902075,NEM
2013-04-17,33.66,33.82,32.13,32.36,15992742,NEM
2013-04-18,32.61,33.11,32.2,32.77,11661443,NEM
2013-04-19,33.4,33.57,32.3,32.98,9134649,NEM
2013-04-22,33.43,33.92,32.8,33.4,9698231,NEM
2013-04-23,33.12,33.16,31.77,32.43,10156619,NEM
2013-04-24,33.27,34.5,33.05,34.33,10892683,NEM
2013-04-25,34.88,35.13,34.23,34.33,11158257,NEM
2013-04-26,34.5,34.54,33.23,33.47,9656853,NEM
2013-04-29,33.84,34.27,33.64,33.97,5831933,NEM
2013-04-30,33.14,33.32,31.33,32.4,17524532,NEM
2013-05-01,32.15,32.965,31.76,32.59,10648878,NEM
2013-05-02,32.79,32.99,32.19,32.66,6347650,NEM
2013-05-03,32.78,33.43,32.7,33.0,6972961,NEM
2013-05-06,33.29,33.48,33.04,33.07,4865173,NEM
2013-05-07,32.69,32.739,32.08,32.45,8649118,NEM
2013-05-08,32.87,34.07,32.78,33.91,6976369,NEM
2013-05-09,33.43,34.25,32.94,33.16,7044580,NEM
2013-05-10,32.5,33.12,32.1,33.12,7016830,NEM
2013-05-13,32.94,32.94,32.31,32.62,4808337,NEM
2013-05-14,32.54,33.08,32.35,32.51,5165177,NEM
2013-05-15,32.21,32.278,31.445,31.57,9293038,NEM
2013-05-16,31.17,31.91,30.63,31.43,9623309,NEM
2013-05-17,31.27,31.32,30.3,30.63,12116760,NEM
2013-05-20,30.66,32.386,30.42,32.28,11310682,NEM
2013-05-21,31.59,32.22,31.39,31.94,8499649,NEM
2013-05-22,32.43,33.12,31.51,31.96,9599777,NEM
2013-05-23,32.42,32.74,31.8,32.22,6921031,NEM
2013-05-24,32.15,32.59,31.645,31.97,6072666,NEM
2013-05-28,32.01,32.65,31.52,32.05,6157445,NEM
2013-05-29,32.22,33.13,32.12,33.1,7391122,NEM
2013-05-30,33.69,34.48,33.63,34.34,9521991,NEM
2013-05-31,34.13,34.29,33.67,34.28,9012011,NEM
2013-06-03,34.4,35.44,34.3,34.88,8029236,NEM
2013-06-04,34.47,34.63,33.58,34.45,6600428,NEM
2013-06-05,34.56,35.14,34.16,34.6,6812296,NEM
2013-06-06,34.46,35.34,34.38,34.95,7141688,NEM
2013-06-07,34.41,34.42,33.7,34.11,6447122,NEM
2013-06-10,33.67,34.15,33.43,33.9,5114846,NEM
2013-06-11,33.33,33.73,32.76,32.81,6222954,NEM
2013-06-12,32.94,33.54,32.65,33.33,6374592,NEM
2013-06-13,33.05,33.7,32.71,33.66,5897404,NEM
2013-06-14,33.81,33.89,33.01,33.19,4417312,NEM
2013-06-17,33.24,33.63,33.15,33.44,4214853,NEM
2013-06-18,33.23,33.27,31.97,32.59,6808463,NEM
2013-06-19,32.62,33.23,31.82,31.9,6877567,NEM
2013-06-20,30.74,30.83,29.395,29.75,16750064,NEM
2013-06-21,30.0,30.37,28.85,30.05,14882686,NEM
2013-06-24,29.45,29.63,28.29,29.02,10225899,NEM
2013-06-25,29.18,29.45,28.41,28.93,9037623,NEM
2013-06-26,27.95,28.08,27.07,27.22,14951159,NEM
2013-06-27,27.61,28.23,27.32,27.71,12902425,NEM
2013-06-28,27.58,30.252,27.44,29.95,21348668,NEM
2013-07-01,30.31,30.6899,29.1599,30.18,12433334,NEM
2013-07-02,29.9,30.12,28.855,29.17,10361206,NEM
2013-07-03,29.4,29.8099,28.825,29.02,6104380,NEM
2013-07-05,28.11,28.12,26.97,27.78,10035881,NEM
2013-07-08,28.17,28.26,27.0,27.02,10256192,NEM
2013-07-09,27.22,27.5,26.58,27.07,12729491,NEM
2013-07-10,27.09,27.19,26.47,26.61,11412670,NEM
2013-07-11,27.67,28.3,27.4,28.12,12728919,NEM
2013-07-12,27.94,27.94,27.131,27.43,7776386,NEM
2013-07-15,27.55,27.69,27.16,27.57,5790147,NEM
2013-07-16,27.78,28.74,27.73,28.45,9437453,NEM
2013-07-17,28.64,29.0,28.0,28.03,8000978,NEM
2013-07-18,28.31,28.445,27.76,28.06,5414850,NEM
2013-07-19,28.44,28.95,28.2,28.69,8715070,NEM
2013-07-22,29.85,30.68,29.75,30.35,9264525,NEM
2013-07-23,30.34,31.41,29.95,31.14,8957886,NEM
2013-07-24,31.04,31.05,29.09,29.61,9220187,NEM
2013-07-25,29.37,30.72,29.26,29.93,8694409,NEM
2013-07-26,29.43,30.44,28.5,30.38,10739853,NEM
2013-07-29,30.38,30.5,29.6,30.11,9565891,NEM
2013-07-30,29.89,30.34,29.61,30.15,7056355,NEM
2013-07-31,30.03,30.58,29.44,30.0,9465051,NEM
2013-08-01,30.24,30.35,29.5,29.59,8152545,NEM
2013-08-02,29.6,30.17,28.71,28.79,9368773,NEM
2013-08-05,28.79,29.16,28.37,28.48,6594912,NEM
2013-08-06,28.1,28.15,26.61,26.63,13002452,NEM
2013-08-07,26.61,27.04,26.43,26.48,8278929,NEM
2013-08-08,26.8,29.03,26.715,28.78,13608551,NEM
2013-08-09,28.73,29.78,28.21,29.51,10213934,NEM
2013-08-12,30.39,31.24,30.3,30.9,11548914,NEM
2013-08-13,30.76,30.76,29.86,30.08,7900364,NEM
2013-08-14,30.32,32.1,30.22,31.94,12369332,NEM
2013-08-15,31.59,33.375,31.45,33.22,13749926,NEM
2013-08-16,33.35,33.9,32.14,32.38,13106792,NEM
2013-08-19,32.37,32.77,31.91,32.08,6790626,NEM
2013-08-20,32.05,33.12,31.94,32.81,7173482,NEM
2013-08-21,32.58,32.77,31.82,31.84,6598012,NEM
2013-08-22,32.31,32.95,32.01,32.17,6518443,NEM
2013-08-23,32.14,33.63,32.07,33.0,7104426,NEM
2013-08-26,33.19,33.84,32.77,33.29,7477468,NEM
2013-08-27,34.08,34.27,32.02,32.11,10082438,NEM
2013-08-28,32.37,32.96,31.23,31.34,9748278,NEM
2013-08-29,31.13,32.12,30.72,31.83,9469742,NEM
2013-08-30,31.38,32.14,31.27,31.77,7643427,NEM
2013-09-03,32.0,32.18,31.27,31.47,7680507,NEM
2013-09-04,31.17,31.7,30.85,31.62,7005302,NEM
2013-09-05,31.46,31.53,30.2,30.3,10800062,NEM
2013-09-06,30.79,31.175,30.34,30.43,7376576,NEM
2013-09-09,30.49,30.75,30.07,30.38,6395910,NEM
2013-09-10,29.9,29.96,29.15,29.2,9572653,NEM
2013-09-11,29.23,29.63,29.03,29.46,7355319,NEM
2013-09-12,28.7,28.86,28.2,28.23,10802306,NEM
2013-09-13,28.15,28.675,27.73,28.2,10398854,NEM
2013-09-16,28.2,28.76,27.98,28.13,9133758,NEM
2013-09-17,28.29,28.52,27.98,28.52,6111949,NEM
2013-09-18,28.39,31.12,28.12,30.87,14838240,NEM
2013-09-19,30.92,30.97,29.33,29.78,10496021,NEM
2013-09-20,29.52,29.52,28.07,28.07,17723754,NEM
2013-09-23,28.13,28.75,27.79,27.88,8632123,NEM
2013-09-24,27.7,28.2897,27.39,28.0,8487478,NEM
2013-09-25,28.16,28.83,27.95,28.31,8089031,NEM
2013-09-26,28.36,28.69,27.78,28.17,6391825,NEM
2013-09-27,28.39,28.8075,27.83,27.98,8100746,NEM
2013-09-30,27.74,28.385,27.7,28.1,8034767,NEM
2013-10-01,27.41,27.5,26.73,27.21,13802728,NEM
2013-10-02,27.48,27.79,27.33,27.53,9920975,NEM
2013-10-03,27.41,27.68,26.9401,26.96,6794522,NEM
2013-10-04,26.96,27.07,26.57,26.8,5443098,NEM
2013-10-07,26.95,27.28,26.85,27.17,6380637,NEM
2013-10-08,27.21,27.47,26.285,26.35,7932443,NEM
2013-10-09,26.19,26.76,25.81,26.5,9545086,NEM
2013-10-10,26.58,26.64,26.02,26.3,7409602,NEM
2013-10-11,25.87,25.92,25.5,25.62,11407695,NEM
2013-10-14,25.92,26.02,25.57,25.74,6981376,NEM
2013-10-15,25.56,26.16,25.33,26.1,11650457,NEM
2013-10-16,26.01,26.27,25.71,25.88,7096567,NEM
2013-10-17,26.88,27.42,26.65,27.06,9420613,NEM
2013-10-18,27.12,27.29,26.811,26.92,5134962,NEM
2013-10-21,27.06,27.51,27.01,27.5,5204420,NEM
2013-10-22,27.75,28.71,27.75,28.46,9751359,NEM
2013-10-23,28.4,28.4868,27.28,27.29,9129421,NEM
2013-10-24,27.72,28.155,27.59,27.65,14327386,NEM
2013-10-25,27.5,28.02,27.37,27.83,8766116,NEM
2013-10-28,27.85,28.5,27.51,28.08,9052330,NEM
2013-10-29,28.01,28.22,27.5248,27.65,6605081,NEM
2013-10-30,28.04,28.47,27.06,28.04,9020538,NEM
2013-10-31,27.53,27.66,26.93,27.26,9310025,NEM
2013-11-01,26.97,27.06,25.875,25.98,15062331,NEM
2013-11-04,26.39,27.42,26.27,27.33,10078397,NEM
2013-11-05,27.23,27.58,26.99,27.35,7847642,NEM
2013-11-06,27.64,28.08,27.52,27.92,7479794,NEM
2013-11-07,27.69,28.08,27.28,27.35,7975767,NEM
2013-11-08,27.07,27.59,26.5001,27.57,8201734,NEM
2013-11-11,27.34,27.65,26.74,27.58,6432504,NEM
2013-11-12,27.42,27.54,26.78,26.98,7685612,NEM
2013-11-13,27.1,27.3799,27.0,27.3,5809908,NEM
2013-11-14,27.55,28.2,27.52,28.07,8665102,NEM
2013-11-15,28.15,28.4473,27.79,27.79,6059623,NEM
2013-11-18,27.76,27.81,26.94,27.04,6434029,NEM
2013-11-19,26.97,27.37,26.91,27.35,5138423,NEM
2013-11-20,27.01,27.09,26.26,26.39,8688947,NEM
2013-11-21,26.2,26.23,25.71,25.86,9806192,NEM
2013-11-22,25.99,26.24,25.659,25.74,6181057,NEM
2013-11-25,25.43,25.75,24.68,25.53,12264667,NEM
2013-11-26,25.11,25.27,24.58,24.72,13531486,NEM
2013-11-27,24.99,25.22,24.35,24.62,9522267,NEM
2013-11-29,24.82,25.2,24.79,24.83,4849673,NEM
2013-12-02,24.46,24.6,23.79,23.83,11139477,NEM
2013-12-03,23.64,23.77,23.2,23.38,11841563,NEM
2013-12-04,23.56,24.21,23.35,23.88,13171974,NEM
2013-12-05,23.25,23.69,23.04,23.2,11671401,NEM
2013-12-06,23.37,23.56,22.97,23.02,11528807,NEM
2013-12-09,23.17,23.68,23.13,23.6,8326838,NEM
2013-12-10,24.27,24.57,24.15,24.18,10227307,NEM
2013-12-11,24.1399,24.14,23.3823,23.47,8642191,NEM
2013-12-12,23.0,23.43,22.68,23.28,11035736,NEM
2013-12-13,23.51,23.549,23.2,23.28,8165293,NEM
2013-12-16,23.32,23.58,23.01,23.16,11719513,NEM
2013-12-17,23.12,23.36,23.015,23.11,8124723,NEM
2013-12-18,23.22,23.645,23.06,23.14,12813776,NEM
2013-12-19,22.78,22.85,22.34,22.76,11092113,NEM
2013-12-20,22.84,22.92,22.45,22.64,13478252,NEM
2013-12-23,22.55,22.77,22.4,22.49,7757108,NEM
2013-12-24,22.5,23.17,22.49,23.15,4842265,NEM
2013-12-26,23.4,23.59,23.2,23.33,8405071,NEM
2013-12-27,23.45,23.64,23.29,23.59,6064019,NEM
2013-12-30,23.42,23.42,22.91,22.93,8049628,NEM
2013-12-31,22.75,23.2,22.63,23.03,12182686,NEM
2014-01-02,23.47,24.27,23.41,23.96,12240365,NEM
2014-01-03,24.17,24.285,23.88,23.92,10234947,NEM
2014-01-06,24.25,24.54,24.0,24.08,9288957,NEM
2014-01-07,23.85,23.98,23.51,23.95,8783829,NEM
2014-01-08,23.69,23.73,23.33,23.4,8051169,NEM
2014-01-09,23.29,23.41,23.1201,23.2,7143876,NEM
2014-01-10,23.68,24.04,23.56,23.8,8510261,NEM
2014-01-13,23.96,23.96,23.53,23.88,8487720,NEM
2014-01-14,23.76,24.12,23.25,23.41,9836495,NEM
2014-01-15,23.27,23.81,23.22,23.58,6931190,NEM
2014-01-16,23.85,23.96,23.55,23.95,6368787,NEM
2014-01-17,24.18,24.88,24.17,24.55,12787423,NEM
2014-01-21,24.35,25.12,24.29,24.82,10740906,NEM
2014-01-22,24.68,24.7,24.0901,24.39,8279682,NEM
2014-01-23,24.81,25.5,24.75,25.17,10907731,NEM
2014-01-24,25.46,25.65,24.46,24.88,10561463,NEM
2014-01-27,24.67,24.71,24.16,24.18,9802180,NEM
2014-01-28,24.34,24.76,24.08,24.66,6630246,NEM
2014-01-29,25.08,25.22,24.32,24.87,10626569,NEM
2014-01-30,23.84,24.39,23.8,24.1,10667910,NEM
2014-01-31,23.7,23.74,21.27,21.6,35309909,NEM
2014-02-03,21.7,21.85,21.0,21.02,18142709,NEM
2014-02-04,20.92,21.31,20.9,21.18,13733565,NEM
2014-02-05,21.4,21.455,20.86,20.87,10125327,NEM
2014-02-06,20.9,21.26,20.785,21.01,9256236,NEM
2014-02-07,21.1,21.65,21.02,21.52,10608370,NEM
2014-02-10,21.79,22.43,21.75,22.2,12044078,NEM
2014-02-11,22.31,23.03,22.31,22.9,13959170,NEM
2014-02-12,22.87,22.94,22.3,22.51,11876181,NEM
2014-02-13,22.66,23.56,22.46,23.53,11131162,NEM
2014-02-14,24.11,24.225,23.41,23.83,13703114,NEM
2014-02-18,24.26,24.33,23.75,24.21,11778742,NEM
2014-02-19,24.11,24.3201,23.68,23.77,9792712,NEM
2014-02-20,23.72,24.5467,23.64,24.46,10012298,NEM
2014-02-21,24.025,24.09,22.71,23.38,23043291,NEM
2014-02-24,23.46,23.82,23.29,23.67,10768348,NEM
2014-02-25,23.6,24.08,23.56,23.75,10138701,NEM
2014-02-26,23.66,23.91,23.4,23.56,9645563,NEM
2014-02-27,23.61,24.075,23.37,23.59,8346408,NEM
2014-02-28,23.56,23.6,23.02,23.26,11153541,NEM
2014-03-03,23.91,24.25,23.44,23.63,9904372,NEM
2014-03-04,23.43,24.2,23.28,24.14,8861797,NEM
2014-03-05,24.2,24.66,24.08,24.58,8442221,NEM
2014-03-06,24.67,25.08,24.53,24.93,6749015,NEM
2014-03-07,24.58,24.64,23.88,24.6,9714768,NEM
2014-03-10,24.56,24.65,23.94,24.31,6153049,NEM
2014-03-11,24.39,24.55,24.09,24.35,8752825,NEM
2014-03-12,24.68,25.12,24.59,25.01,7986170,NEM
2014-03-13,25.07,25.53,24.88,25.48,8367273,NEM
2014-03-14,25.77,26.2,25.72,26.18,15073612,NEM
2014-03-17,25.93,26.37,25.57,25.77,11182901,NEM
2014-03-18,25.44,25.62,25.1999,25.27,8310374,NEM
2014-03-19,24.98,25.34,24.44,24.5,8475398,NEM
2014-03-20,24.26,24.98,24.19,24.58,10636320,NEM
2014-03-21,24.9,24.9,24.36,24.55,12369659,NEM
2014-03-24,24.45,24.6,23.75,23.89,7846335,NEM
2014-03-25,24.0,24.193,23.8,23.92,5268415,NEM
2014-03-26,23.89,24.02,23.0,23.07,8926591,NEM
2014-03-27,22.97,23.15,22.66,22.94,12032653,NEM
2014-03-28,23.01,24.13,22.92,23.92,11288846,NEM
2014-03-31,23.9,24.1,23.31,23.44,7717286,NEM
2014-04-01,23.52,23.74,23.4,23.45,7456330,NEM
2014-04-02,23.81,24.46,23.73,24.24,7225272,NEM
2014-04-03,24.06,24.18,23.825,24.1,5475621,NEM
2014-04-04,24.42,24.645,24.05,24.11,6420081,NEM
2014-04-07,24.27,24.85,24.21,24.44,6916399,NEM
2014-04-08,24.82,25.061,24.67,24.95,6538114,NEM
2014-04-09,24.83,25.36,24.57,24.99,6966026,NEM
2014-04-10,25.19,25.51,24.665,24.79,6729223,NEM
2014-04-11,24.74,24.78,24.1,24.23,6458229,NEM
2014-04-14,24.56,24.74,24.29,24.41,6516488,NEM
2014-04-15,23.8,23.94,23.28,23.84,9240514,NEM
2014-04-16,23.86,24.02,23.51,23.75,5348240,NEM
2014-04-17,23.74,23.9,23.5,23.54,5468587,NEM
2014-04-21,25.45,25.46,24.6,25.05,16057489,NEM
2014-04-22,24.98,25.2,24.315,25.04,13740046,NEM
2014-04-23,25.0,26.26,24.97,25.92,12694818,NEM
2014-04-24,25.62,25.8,25.27,25.49,11985403,NEM
2014-04-25,25.69,26.5,25.61,26.45,11560549,NEM
2014-04-28,25.18,25.39,24.61,24.67,16927676,NEM
2014-04-29,24.69,25.27,24.69,25.02,10763138,NEM
2014-04-30,24.86,25.06,24.56,24.83,6504869,NEM
2014-05-01,24.69,24.89,24.33,24.53,6982877,NEM
2014-05-02,24.57,24.941,24.4,24.72,5709525,NEM
2014-05-05,25.02,25.02,24.71,24.85,3881957,NEM
2014-05-06,24.82,24.82,24.5,24.6,3488875,NEM
2014-05-07,24.27,24.29,23.78,24.01,8356738,NEM
2014-05-08,23.99,24.19,23.78,24.0,4286755,NEM
2014-05-09,24.03,24.12,23.71,24.02,3506003,NEM
2014-05-12,24.32,24.67,24.32,24.51,4430780,NEM
2014-05-13,24.49,24.97,24.49,24.68,3201291,NEM
2014-05-14,24.91,24.99,24.59,24.63,3563568,NEM
2014-05-15,24.38,24.55,24.14,24.29,4184153,NEM
2014-05-16,24.24,24.24,23.77,23.99,4389502,NEM
2014-05-19,24.12,24.13,23.27,23.34,8432725,NEM
2014-05-20,23.32,23.68,23.28,23.62,4104072,NEM
2014-05-21,23.51,23.61,23.42,23.59,4098263,NEM
2014-05-22,23.71,23.75,23.31,23.36,3741030,NEM
2014-05-23,23.37,23.62,23.34,23.4,3652645,NEM
2014-05-27,23.22,23.22,22.61,22.68,7566975,NEM
2014-05-28,22.58,22.62,22.22,22.48,7531020,NEM
2014-05-29,22.3,23.01,22.26,22.76,5896771,NEM
2014-05-30,22.69,22.9,22.54,22.89,4975154,NEM
2014-06-02,22.78,22.93,22.45,22.58,4136806,NEM
2014-06-03,22.52,22.83,22.2149,22.82,5429888,NEM
2014-06-04,22.73,23.08,22.6,22.89,4973865,NEM
2014-06-05,22.91,23.1625,22.67,23.02,5021053,NEM
2014-06-06,22.96,23.19,22.8,23.11,3680621,NEM
2014-06-09,23.09,23.12,22.61,22.67,4583391,NEM
2014-06-10,22.78,23.02,22.57,22.78,5020174,NEM
2014-06-11,22.85,23.19,22.85,23.09,5646147,NEM
2014-06-12,23.15,23.46,23.07,23.3,6296516,NEM
2014-06-13,23.24,23.48,22.91,23.4,4684707,NEM
2014-06-16,23.5,23.52,23.07,23.16,4283270,NEM
2014-06-17,22.99,23.43,22.89,23.31,4414903,NEM
2014-06-18,23.33,23.74,23.23,23.74,5886557,NEM
2014-06-19,24.07,24.59,23.91,24.54,12448121,NEM
2014-06-20,24.53,24.92,24.29,24.86,14265736,NEM
2014-06-23,24.81,25.2514,24.58,25.19,5643827,NEM
2014-06-24,25.28,25.42,24.67,24.69,5886597,NEM
2014-06-25,24.7,25.03,24.54,24.88,5317866,NEM
2014-06-26,24.79,25.09,24.46,25.07,6636701,NEM
2014-06-27,25.0,25.359,24.88,25.19,5096262,NEM
2014-06-30,25.03,25.54,24.82,25.44,6524056,NEM
2014-07-01,25.48,25.72,24.78,25.08,5857103,NEM
2014-07-02,25.11,25.5,25.05,25.36,4465667,NEM
2014-07-03,25.14,25.21,24.87,25.19,3839529,NEM
2014-07-07,24.99,25.1401,24.68,24.73,5365565,NEM
2014-07-08,24.87,24.96,24.48,24.8,7248827,NEM
2014-07-09,24.99,25.69,24.95,25.53,9526444,NEM
2014-07-10,25.97,26.04,25.3,25.44,9974556,NEM
2014-07-11,25.49,26.17,25.43,25.93,6778946,NEM
2014-07-14,25.19,25.64,25.03,25.32,5713939,NEM
2014-07-15,25.37,25.52,24.66,24.69,10525008,NEM
2014-07-16,24.88,25.61,24.88,25.22,8409460,NEM
2014-07-17,25.18,25.53,24.9,25.42,5640267,NEM
2014-07-18,25.18,25.53,24.9,25.42,5662110,NEM
2014-07-21,25.42,25.6,25.07,25.36,4550494,NEM
2014-07-22,25.33,25.5491,25.24,25.41,4119610,NEM
2014-07-23,25.38,25.46,25.13,25.19,4503611,NEM
2014-07-24,25.04,25.09,24.65,24.78,6670830,NEM
2014-07-25,24.66,25.23,24.6,25.15,5551128,NEM
2014-07-28,25.08,25.71,25.03,25.64,5554926,NEM
2014-07-29,25.68,25.76,25.53,25.54,6562534,NEM
2014-07-30,25.6,25.73,25.035,25.59,5270960,NEM
2014-07-31,25.28,25.4101,24.91,24.91,6439893,NEM
2014-08-01,25.14,25.36,24.77,25.2,6341637,NEM
2014-08-04,25.17,25.735,25.17,25.63,7706480,NEM
2014-08-05,25.38,25.93,25.27,25.78,5632284,NEM
2014-08-06,26.2,26.54,25.91,26.08,8999729,NEM
2014-08-07,26.28,26.28,26.0,26.18,5331123,NEM
2014-08-08,26.32,26.5,26.11,26.39,4405470,NEM
2014-08-11,26.37,26.63,26.3,26.53,3771379,NEM
2014-08-12,26.65,27.35,26.61,27.06,8333793,NEM
2014-08-13,27.14,27.3999,26.99,27.07,4977535,NEM
2014-08-14,27.12,27.32,26.86,27.05,4960791,NEM
2014-08-15,26.58,26.995,26.58,26.89,5380657,NEM
2014-08-18,26.87,26.93,26.53,26.82,4734059,NEM
2014-08-19,26.95,27.015,26.705,26.83,4136031,NEM
2014-08-20,26.77,26.95,26.61,26.73,3957690,NEM
2014-08-21,26.31,26.69,26.07,26.61,6841380,NEM
2014-08-22,26.65,26.65,26.25,26.39,3772893,NEM
2014-08-25,26.36,26.37,25.79,25.98,4030990,NEM
2014-08-26,26.33,26.57,26.28,26.5,3477783,NEM
2014-08-27,26.45,26.75,26.39,26.52,3286046,NEM
2014-08-28,26.87,26.99,26.59,26.86,4512457,NEM
2014-08-29,26.66,27.2,26.6,27.09,3845502,NEM
2014-09-02,26.65,26.85,26.23,26.41,7019492,NEM
2014-09-03,26.34,26.52,26.18,26.31,5302018,NEM
2014-09-04,26.35,26.5,25.49,25.6,7383175,NEM
2014-09-05,25.62,26.02,25.51,25.97,6147179,NEM
2014-09-08,25.86,25.89,25.027,25.29,6349302,NEM
2014-09-09,25.46,25.61,25.21,25.54,5868317,NEM
2014-09-10,25.39,25.56,25.18,25.37,6763027,NEM
2014-09-11,25.37,25.62,25.095,25.59,6592261,NEM
2014-09-12,25.41,25.5,24.92,25.17,7367025,NEM
2014-09-15,25.1,25.12,24.79,25.02,4427011,NEM
2014-09-16,24.96,25.34,24.76,25.04,7402605,NEM
2014-09-17,25.04,25.07,24.62,24.67,7591068,NEM
2014-09-18,24.53,24.59,24.18,24.49,6698747,NEM
2014-09-19,24.53,24.55,23.9,24.21,8798313,NEM
2014-09-22,24.1,24.17,23.51,23.66,5788147,NEM
2014-09-23,23.92,24.27,23.66,23.99,8067847,NEM
2014-09-24,23.71,24.2,23.71,23.84,4187028,NEM
2014-09-25,23.67,24.01,23.43,23.91,5507937,NEM
2014-09-26,23.9,23.9,23.51,23.81,3972985,NEM
2014-09-29,23.89,23.89,23.47,23.48,5172928,NEM
2014-09-30,23.34,23.59,22.9,23.05,9251151,NEM
2014-10-01,23.2,23.33,22.94,23.01,6802512,NEM
2014-10-02,23.12,23.46,22.88,23.28,8723099,NEM
2014-10-03,23.03,23.06,22.5,22.7,11052669,NEM
2014-10-06,22.85,23.22,22.63,23.15,6769787,NEM
2014-10-07,23.23,23.23,22.44,22.55,8235114,NEM
2014-10-08,22.69,23.71,22.152,23.64,10618130,NEM
2014-10-09,23.58,23.58,22.03,22.45,12920350,NEM
2014-10-10,22.53,22.91,22.07,22.21,7234456,NEM
2014-10-13,22.4,23.16,22.39,22.52,6861491,NEM
2014-10-14,22.72,23.21,22.63,22.79,7158354,NEM
2014-10-15,22.54,23.1,22.43,22.7,7639940,NEM
2014-10-16,22.45,22.99,22.39,22.72,6736083,NEM
2014-10-17,22.72,22.79,22.32,22.4,6338299,NEM
2014-10-20,22.66,22.91,22.48,22.85,4655312,NEM
2014-10-21,23.01,23.18,22.835,22.9,4777738,NEM
2014-10-22,22.79,23.07,22.59,22.59,5775335,NEM
2014-10-23,22.43,22.51,21.81,22.0,9837338,NEM
2014-10-24,22.0,22.1101,21.73,21.95,7961487,NEM
2014-10-27,21.85,21.9,21.4907,21.63,6782616,NEM
2014-10-28,21.8,21.9,21.45,21.85,5637575,NEM
2014-10-29,21.66,21.69,20.72,20.81,13815520,NEM
2014-10-30,20.59,20.69,20.07,20.33,13825163,NEM
2014-10-31,19.5,19.7,18.51,18.76,22967313,NEM
2014-11-03,18.85,19.19,18.53,19.12,13148338,NEM
2014-11-04,18.97,19.15,18.6,18.66,9629849,NEM
2014-11-05,18.09,18.61,17.77,17.83,15489779,NEM
2014-11-06,17.98,18.56,17.98,18.2,9735814,NEM
2014-11-07,18.5,19.21,18.47,19.19,11441992,NEM
2014-11-10,19.02,19.02,17.99,18.06,9861078,NEM
2014-11-11,18.15,18.87,18.15,18.7,9720895,NEM
2014-11-12,18.95,19.04,18.18,18.46,8325917,NEM
2014-11-13,18.7,18.83,18.15,18.24,7134625,NEM
2014-11-14,17.9,19.2,17.75,19.15,13315571,NEM
2014-11-17,19.21,19.36,18.66,19.24,10062052,NEM
2014-11-18,19.57,19.96,19.34,19.9,10335899,NEM
2014-11-19,19.95,19.97,19.01,19.11,14203681,NEM
2014-11-20,19.34,19.705,19.22,19.58,6906434,NEM
2014-11-21,20.07,20.07,19.27,19.69,9472967,NEM
2014-11-24,19.54,19.635,19.11,19.17,11116559,NEM
2014-11-25,19.19,19.73,19.15,19.71,17163756,NEM
2014-11-26,19.69,19.73,19.41,19.53,5101444,NEM
2014-11-28,18.94,19.06,18.36,18.4,6808252,NEM
2014-12-01,18.89,19.86,18.87,19.66,13529082,NEM
2014-12-02,19.27,19.565,18.93,19.18,9039895,NEM
2014-12-03,19.39,19.835,19.3,19.63,7863809,NEM
2014-12-04,19.59,19.69,19.2,19.27,6810290,NEM
2014-12-05,18.94,19.14,18.72,19.03,6889732,NEM
2014-12-08,19.19,19.53,18.67,19.08,10800183,NEM
2014-12-09,19.52,20.45,19.43,20.01,11909328,NEM
2014-12-10,20.06,20.349,19.43,19.45,8606208,NEM
2014-12-11,19.25,20.04,19.1,19.57,9182103,NEM
2014-12-12,19.54,19.54,19.02,19.05,8692878,NEM
2014-12-15,18.64,18.99,17.91,17.92,11147773,NEM
2014-12-16,18.3,18.37,17.6,17.78,11303476,NEM
2014-12-17,17.83,18.58,17.79,18.5,10957470,NEM
2014-12-18,18.77,19.43,18.65,19.39,10238695,NEM
2014-12-19,19.29,20.09,19.12,19.12,28755521,NEM
2014-12-22,18.8,19.17,18.01,18.16,12123871,NEM
2014-12-23,18.11,18.66,17.95,18.04,6756955,NEM
2014-12-24,17.97,18.71,17.97,18.57,3269903,NEM
2014-12-26,19.05,19.14,18.725,18.85,5454747,NEM
2014-12-29,18.71,18.85,18.5,18.59,6872811,NEM
2014-12-30,18.86,19.49,18.81,19.26,7763850,NEM
2014-12-31,19.16,19.23,18.8,18.9,6613304,NEM
2015-01-02,18.65,19.385,18.6,19.34,6535481,NEM
2015-01-05,19.51,19.6,18.86,19.46,7508108,NEM
2015-01-06,19.65,20.66,19.62,20.27,13198107,NEM
2015-01-07,20.04,20.52,19.74,20.09,8172062,NEM
2015-01-08,20.1,20.38,19.89,19.98,7803436,NEM
2015-01-09,20.21,20.73,20.1701,20.72,7538177,NEM
2015-01-12,20.86,21.4,20.68,21.19,9234064,NEM
2015-01-13,21.5,21.53,20.22,20.36,12074606,NEM
2015-01-14,20.53,20.74,19.42,19.76,13542033,NEM
2015-01-15,20.75,21.9,20.65,21.51,16723985,NEM
2015-01-16,21.72,22.29,21.49,22.29,17596208,NEM
2015-01-20,22.85,23.72,22.72,23.57,17819246,NEM
2015-01-21,23.77,24.44,23.43,24.32,16960627,NEM
2015-01-22,24.31,24.69,23.98,24.29,13132673,NEM
2015-01-23,24.14,24.43,23.67,24.15,12056762,NEM
2015-01-26,23.82,24.63,23.35,24.49,11189193,NEM
2015-01-27,24.67,25.25,24.5299,25.14,10774534,NEM
2015-01-28,24.89,25.05,24.025,24.26,11251272,NEM
2015-01-29,23.61,24.34,23.42,24.17,8849962,NEM
2015-01-30,24.19,25.22,23.92,25.15,11594449,NEM
2015-02-02,24.74,25.2,24.56,25.11,7496977,NEM
2015-02-03,24.84,25.065,24.14,24.62,9038078,NEM
2015-02-04,24.82,25.03,24.5,24.82,7071111,NEM
2015-02-05,24.55,24.86,24.37,24.82,6029502,NEM
2015-02-06,24.0,24.3,23.59,24.05,8316619,NEM
2015-02-09,24.23,24.74,24.165,24.61,5873551,NEM
2015-02-10,24.29,24.57,23.96,24.41,6217377,NEM
2015-02-11,24.43,24.6,24.09,24.14,5087339,NEM
2015-02-12,24.41,24.7,24.11,24.51,4488646,NEM
2015-02-13,24.75,25.06,24.66,24.78,5186788,NEM
2015-02-17,24.34,24.6,24.17,24.19,6205214,NEM
2015-02-18,24.15,24.85,23.85,24.74,8069882,NEM
2015-02-19,24.81,25.02,24.385,24.46,8870899,NEM
2015-02-20,25.18,26.38,25.07,25.58,13558308,NEM
2015-02-23,25.52,26.13,25.25,25.96,7609649,NEM
2015-02-24,25.21,25.91,25.2,25.81,5847896,NEM
2015-02-25,26.0,26.13,25.82,26.05,7922965,NEM
2015-02-26,26.34,26.55,26.12,26.31,6210645,NEM
2015-02-27,26.4,26.7,26.26,26.33,5931795,NEM
2015-03-02,26.4,26.51,25.6,25.89,7679297,NEM
2015-03-03,25.93,26.335,25.52,25.62,7914920,NEM
2015-03-04,25.51,25.705,25.09,25.19,7142054,NEM
2015-03-05,25.31,25.65,25.2,25.3,3450516,NEM
2015-03-06,24.3,24.41,23.14,23.3,11443728,NEM
2015-03-09,23.28,23.38,22.23,22.42,9893343,NEM
2015-03-10,22.3,22.93,21.64,21.77,13440897,NEM
2015-03-11,21.72,22.48,21.5,22.24,9245818,NEM
2015-03-12,22.45,22.63,22.0,22.29,6081515,NEM
2015-03-13,22.3,22.38,21.655,22.3,6590084,NEM
2015-03-16,22.13,22.38,21.85,22.3,5585397,NEM
2015-03-17,22.04,22.45,21.855,22.12,8400126,NEM
2015-03-18,21.95,23.07,21.88,22.87,8977891,NEM
2015-03-19,23.14,23.3,22.66,22.82,7612262,NEM
2015-03-20,22.9,23.33,22.89,22.95,17041580,NEM
2015-03-23,23.15,23.29,22.85,23.14,7510464,NEM
2015-03-24,23.17,23.2,22.78,22.86,6394421,NEM
2015-03-25,23.03,23.2,22.47,22.48,5973654,NEM
2015-03-26,22.92,23.08,21.93,22.16,7907348,NEM
2015-03-27,22.19,22.51,22.08,22.23,5659656,NEM
2015-03-30,21.94,22.265,21.75,22.02,3584892,NEM
2015-03-31,22.12,22.21,21.68,21.71,5269203,NEM
2015-04-01,21.83,22.77,21.79,22.72,6842522,NEM
2015-04-02,22.68,22.91,22.1499,22.34,6505052,NEM
2015-04-06,23.02,23.095,22.49,22.58,8637113,NEM
2015-04-07,22.49,22.53,22.14,22.17,6258442,NEM
2015-04-08,22.33,22.38,21.84,22.08,5819037,NEM
2015-04-09,21.89,22.34,21.76,22.23,5125425,NEM
2015-04-10,22.52,22.61,22.28,22.33,4290724,NEM
2015-04-13,22.67,22.82,22.43,22.57,6968223,NEM
2015-04-14,22.59,22.89,22.52,22.82,5499405,NEM
2015-04-15,22.9,23.56,22.83,23.55,9440771,NEM
2015-04-16,23.67,24.04,23.53,23.62,6928613,NEM
2015-04-17,23.65,23.94,23.44,23.57,4912096,NEM
2015-04-20,23.4,23.61,23.31,23.52,5034611,NEM
2015-04-21,23.47,23.6,23.27,23.51,3883842,NEM
2015-04-22,23.4,23.49,22.58,22.77,5681212,NEM
2015-04-23,23.02,23.55,22.88,23.45,6328826,NEM
2015-04-24,24.33,25.38,24.25,24.98,12018899,NEM
2015-04-27,25.47,26.36,25.27,25.59,11720369,NEM
2015-04-28,25.75,26.38,25.67,26.35,7311438,NEM
2015-04-29,26.28,26.79,26.09,26.48,8159091,NEM
2015-04-30,25.92,26.53,25.6,26.49,6897195,NEM
2015-05-01,26.17,26.53,26.12,26.49,4582092,NEM
2015-05-04,26.66,26.8,25.97,26.05,5824863,NEM
2015-05-05,26.74,26.74,25.75,25.95,5919492,NEM
2015-05-06,26.19,26.23,25.545,25.65,4704628,NEM
2015-05-07,25.31,25.84,25.3,25.82,6652034,NEM
2015-05-08,25.96,26.32,25.74,26.04,4377531,NEM
2015-05-11,26.17,26.38,25.96,26.36,5557054,NEM
2015-05-12,26.62,26.66,26.35,26.65,5909351,NEM
2015-05-13,27.03,27.64,26.96,27.31,11211795,NEM
2015-05-14,27.53,27.77,27.15,27.2,4711720,NEM
2015-05-15,27.08,27.79,26.99,27.69,7154939,NEM
2015-05-18,27.64,27.715,27.38,27.55,3465918,NEM
2015-05-19,27.18,27.45,26.98,27.05,8448438,NEM
2015-05-20,27.15,27.9,27.12,27.66,5589432,NEM
2015-05-21,27.62,27.64,26.85,27.0,4965097,NEM
2015-05-22,26.92,27.27,26.84,27.01,3198109,NEM
2015-05-26,26.62,26.715,26.1,26.55,5762718,NEM
2015-05-27,26.64,27.09,26.41,27.03,4155407,NEM
2015-05-28,27.08,27.51,26.77,27.47,7655976,NEM
2015-05-29,27.4,27.56,27.18,27.24,5183098,NEM
2015-06-01,27.35,27.48,27.005,27.17,3644824,NEM
2015-06-02,27.3,27.34,26.93,26.95,4595095,NEM
2015-06-03,26.86,27.01,26.14,26.38,7394390,NEM
2015-06-04,26.12,26.81,26.01,26.8,5709673,NEM
2015-06-05,26.42,26.45,25.48,25.91,6117600,NEM
2015-06-08,25.96,25.97,25.6,25.84,3283767,NEM
2015-06-09,25.42,25.9,24.37,24.41,13320746,NEM
2015-06-10,24.03,24.13,23.65,23.7,38742225,NEM
2015-06-11,23.66,23.84,23.49,23.66,11342172,NEM
2015-06-12,23.56,23.86,23.46,23.55,8713357,NEM
2015-06-15,23.54,24.47,23.5,24.03,11170031,NEM
2015-06-16,24.03,24.15,23.88,23.94,5179818,NEM
2015-06-17,24.04,24.66,23.635,24.53,9398926,NEM
2015-06-18,24.94,25.09,24.79,25.0,7229359,NEM
2015-06-19,24.95,25.065,24.45,24.65,9280236,NEM
2015-06-22,24.27,24.29,23.87,23.95,6546023,NEM
2015-06-23,23.92,24.41,23.91,24.13,6100299,NEM
2015-06-24,24.21,24.39,23.985,24.12,3705035,NEM
2015-06-25,24.11,24.17,23.81,23.94,4113679,NEM
2015-06-26,23.88,24.05,23.73,23.83,3003278,NEM
2015-06-29,23.91,24.02,23.43,23.53,4722220,NEM
2015-06-30,23.41,23.605,23.1,23.36,5751521,NEM
2015-07-01,23.25,23.4,22.95,23.13,5159738,NEM
2015-07-02,23.3,23.705,23.2,23.67,4138079,NEM
2015-07-06,23.47,24.07,23.44,23.86,4706195,NEM
2015-07-07,23.33,23.47,22.4,22.41,10423831,NEM
2015-07-08,22.55,22.785,22.4,22.52,5278117,NEM
2015-07-09,22.81,22.9,22.36,22.59,3421179,NEM
2015-07-10,22.75,22.92,22.43,22.52,3260491,NEM
2015-07-13,22.32,22.555,21.84,22.5,5319312,NEM
2015-07-14,22.5,22.61,22.1,22.15,6344983,NEM
2015-07-15,22.08,22.15,21.77,21.8,4801446,NEM
2015-07-16,21.7,21.76,21.33,21.38,6842056,NEM
2015-07-17,21.16,21.2,20.65,20.69,7170718,NEM
2015-07-20,19.96,20.0,18.12,18.16,20496162,NEM
2015-07-21,18.54,19.08,18.3101,18.74,14139567,NEM
2015-07-22,18.32,18.93,18.22,18.52,9766702,NEM
2015-07-23,18.72,18.74,17.59,17.6,14277032,NEM
2015-07-24,17.52,17.95,17.36,17.8,16380016,NEM
2015-07-27,17.68,18.15,17.1,17.22,11115033,NEM
2015-07-28,17.44,17.69,17.15,17.64,10645587,NEM
2015-07-29,17.73,17.87,17.25,17.67,11012079,NEM
2015-07-30,17.35,17.71,17.05,17.29,8479010,NEM
2015-07-31,17.8,17.8,17.11,17.17,10194085,NEM
2015-08-03,17.09,17.2,16.39,16.42,9042095,NEM
2015-08-04,16.62,16.84,16.22,16.4,9922497,NEM
2015-08-05,16.65,16.94,16.31,16.35,7475371,NEM
2015-08-06,16.44,16.87,16.26,16.36,9789518,NEM
2015-08-07,16.37,16.72,16.08,16.14,10186603,NEM
2015-08-10,16.29,17.07,16.07,16.95,11125475,NEM
2015-08-11,17.0,17.1,16.58,17.03,8891961,NEM
2015-08-12,17.34,18.44,17.34,18.14,14695514,NEM
2015-08-13,17.97,18.06,17.46,17.49,7245211,NEM
2015-08-14,17.75,17.8116,17.24,17.35,5511911,NEM
2015-08-17,17.57,17.96,17.45,17.85,6796428,NEM
2015-08-18,17.52,17.68,17.32,17.54,5269519,NEM
2015-08-19,17.74,18.02,17.543,17.93,7384739,NEM
2015-08-20,18.39,18.8,18.14,18.55,10085094,NEM
2015-08-21,18.85,18.92,18.1,18.14,9452108,NEM
2015-08-24,17.73,18.4799,16.73,16.89,14515603,NEM
2015-08-25,17.24,17.25,16.105,16.17,12012229,NEM
2015-08-26,16.1,16.11,15.39,15.81,12512288,NEM
2015-08-27,15.76,16.82,15.71,16.7,11333382,NEM
2015-08-28,16.67,17.37,16.63,17.17,9334460,NEM
2015-08-31,16.98,17.25,16.68,17.07,8089798,NEM
2015-09-01,17.07,17.44,16.63,16.73,6844789,NEM
2015-09-02,16.78,16.88,16.02,16.21,8052477,NEM
2015-09-03,15.98,16.71,15.92,16.19,7666110,NEM
2015-09-04,16.02,16.05,15.46,15.7,8313622,NEM
2015-09-08,15.82,16.025,15.59,15.96,7169673,NEM
2015-09-09,15.69,16.085,15.55,15.62,6041061,NEM
2015-09-10,15.73,15.91,15.5,15.56,6763368,NEM
2015-09-11,15.43,16.29,15.43,16.24,8945531,NEM
2015-09-14,16.02,16.19,15.71,15.89,7727934,NEM
2015-09-15,15.84,16.345,15.79,15.97,6661226,NEM
2015-09-16,16.2,17.07,16.16,16.94,7901338,NEM
2015-09-17,16.76,17.47,16.57,17.24,10181897,NEM
2015-09-18,17.62,17.65,16.74,16.98,20343886,NEM
2015-09-21,16.78,16.98,16.605,16.63,7641390,NEM
2015-09-22,16.22,16.36,15.4,15.59,11094992,NEM
2015-09-23,15.87,15.87,15.45,15.55,6135529,NEM
2015-09-24,15.85,16.81,15.62,16.78,11653489,NEM
2015-09-25,16.35,16.67,16.34,16.59,8021716,NEM
2015-09-28,16.21,16.28,15.95,16.02,8049000,NEM
2015-09-29,16.02,16.25,15.73,15.82,5447013,NEM
2015-09-30,15.58,16.17,15.56,16.07,7613342,NEM
2015-10-01,16.23,16.44,15.75,15.84,6982583,NEM
2015-10-02,16.44,17.1,16.29,17.07,9781791,NEM
2015-10-05,17.18,18.13,17.18,17.95,11190779,NEM
2015-10-06,18.12,18.65,17.88,18.35,12085524,NEM
2015-10-07,18.49,19.205,18.4,18.94,12794836,NEM
2015-10-08,18.69,19.41,18.5,18.66,9874394,NEM
2015-10-09,19.3,19.46,18.74,18.93,8381314,NEM
2015-10-12,19.26,19.26,18.26,18.45,8544755,NEM
2015-10-13,18.43,18.61,18.15,18.37,8485231,NEM
2015-10-14,18.78,19.59,18.48,19.47,12990863,NEM
2015-10-15,19.22,19.44,18.99,19.3,9496251,NEM
2015-10-16,19.37,19.46,18.9601,18.99,8791071,NEM
2015-10-19,18.86,19.205,18.47,18.55,5876699,NEM
2015-10-20,18.76,19.14,18.62,18.84,6231238,NEM
2015-10-21,18.7,18.73,18.22,18.42,4465375,NEM
2015-10-22,18.38,19.13,18.31,19.03,7131758,NEM
2015-10-23,19.24,19.64,19.05,19.55,7362081,NEM
2015-10-26,19.37,19.41,18.79,18.8,7455120,NEM
2015-10-27,18.76,19.14,18.52,18.77,4803249,NEM
2015-10-28,19.08,20.3,18.55,19.15,12238030,NEM
2015-10-29,19.48,20.57,19.44,19.89,12489670,NEM
2015-10-30,19.91,20.13,19.46,19.46,8352715,NEM
2015-11-02,19.32,19.76,18.98,19.63,6089444,NEM
2015-11-03,19.35,19.49,18.88,19.22,6163689,NEM
2015-11-04,19.36,19.51,18.92,19.01,5261011,NEM
2015-11-05,18.96,18.96,17.26,17.5,14930395,NEM
2015-11-06,16.99,17.7,16.81,17.54,10575647,NEM
2015-11-09,17.49,17.94,17.26,17.86,7296377,NEM
2015-11-10,17.52,17.8,17.29,17.46,5361423,NEM
2015-11-11,17.59,17.83,17.44,17.79,4115861,NEM
2015-11-12,17.37,17.87,17.08,17.33,7344781,NEM
2015-11-13,17.33,17.51,17.23,17.5,4716508,NEM
2015-11-16,17.59,17.905,17.5,17.63,6463970,NEM
2015-11-17,17.51,17.67,16.65,16.88,8350618,NEM
2015-11-18,17.0,17.72,16.815,17.63,7371493,NEM
2015-11-19,17.8,18.1099,17.64,18.05,6775746,NEM
2015-11-20,18.1,18.18,17.58,17.68,7405103,NEM
2015-11-23,17.54,17.67,17.23,17.56,5308283,NEM
2015-11-24,17.82,18.145,17.58,18.0,6283912,NEM
2015-11-25,17.71,18.25,17.67,17.91,4456724,NEM
2015-11-27,17.5,17.63,17.24,17.39,5513746,NEM
2015-11-30,17.59,18.52,17.48,18.41,10308102,NEM
2015-12-01,18.24,18.45,17.85,18.39,8016229,NEM
2015-12-02,18.06,18.39,17.77,17.85,6892027,NEM
2015-12-03,18.09,18.94,18.03,18.73,8867999,NEM
2015-12-04,18.94,20.49,18.87,20.46,14378718,NEM
2015-12-07,20.03,20.17,19.55,19.75,10049820,NEM
2015-12-08,19.61,19.7,19.15,19.38,6702450,NEM
2015-12-09,19.76,20.04,19.29,19.6,7829201,NEM
2015-12-10,19.5,19.79,19.42,19.43,4774499,NEM
2015-12-11,19.13,19.8,18.93,19.13,7556167,NEM
2015-12-14,19.06,19.13,18.22,18.35,7855663,NEM
2015-12-15,18.45,18.58,18.07,18.4,5912664,NEM
2015-12-16,18.79,19.26,18.65,19.08,7861332,NEM
2015-12-17,18.44,18.44,17.5,17.61,9910891,NEM
2015-12-18,17.8,18.15,17.58,17.71,10314120,NEM
2015-12-21,18.09,18.25,17.5,17.65,5473256,NEM
2015-12-22,17.53,17.89,17.48,17.8,4187012,NEM
2015-12-23,17.86,18.25,17.76,18.14,6848821,NEM
2015-12-24,18.29,18.61,18.23,18.54,2068276,NEM
2015-12-28,18.29,18.41,17.74,17.91,3948019,NEM
2015-12-29,18.14,18.17,17.87,18.03,4034875,NEM
2015-12-30,17.71,17.81,17.62,17.77,3502703,NEM
2015-12-31,17.72,18.05,17.67,17.99,4189221,NEM
2016-01-04,18.44,18.75,18.16,18.44,6578857,NEM
2016-01-05,18.57,18.57,18.13,18.42,5330942,NEM
2016-01-06,18.71,19.05,18.53,18.56,6273244,NEM
2016-01-07,18.8,19.11,18.22,18.86,12351449,NEM
2016-01-08,18.51,18.78,17.9,18.01,8792416,NEM
2016-01-11,18.12,18.24,16.655,17.01,8515642,NEM
2016-01-12,17.12,17.18,16.38,17.01,13888282,NEM
2016-01-13,17.07,17.61,17.04,17.48,8065246,NEM
2016-01-14,17.17,17.6,16.93,17.27,7699787,NEM
2016-01-15,17.65,17.8699,17.45,17.7,10141724,NEM
2016-01-19,17.81,17.85,16.06,16.31,11854733,NEM
2016-01-20,16.61,16.72,16.08,16.56,10009535,NEM
2016-01-21,16.47,16.77,16.05,16.69,6599555,NEM
2016-01-22,16.43,16.93,16.27,16.68,5609485,NEM
2016-01-25,16.94,17.799,16.87,17.67,9736907,NEM
2016-01-26,17.84,18.8,17.76,18.5,9004860,NEM
2016-01-27,18.54,19.48,18.1842,19.44,13948110,NEM
2016-01-28,19.25,19.75,18.72,19.53,10090914,NEM
2016-01-29,19.41,20.07,19.32,19.96,8927103,NEM
2016-02-01,20.02,20.645,20.02,20.55,9040118,NEM
2016-02-02,20.25,20.41,19.6,20.07,6831953,NEM
2016-02-03,20.31,22.395,20.3,22.34,16127120,NEM
2016-02-04,22.89,24.15,22.78,23.38,19597381,NEM
2016-02-05,22.61,24.5,22.31,24.41,16840108,NEM
2016-02-08,25.02,25.94,24.89,25.19,20370013,NEM
2016-02-09,25.56,26.015,23.96,24.3,24512706,NEM
2016-02-10,23.81,24.38,22.7,24.31,16602131,NEM
2016-02-11,26.0,26.1,24.82,25.04,20254446,NEM
2016-02-12,24.8,25.95,24.56,25.78,13209050,NEM
2016-02-16,24.66,25.45,24.35,24.56,14389544,NEM
2016-02-17,24.79,25.15,24.1,24.84,11516202,NEM
2016-02-18,24.21,25.33,23.12,25.07,14700991,NEM
2016-02-19,24.92,25.6,24.73,24.84,8761095,NEM
2016-02-22,24.08,25.49,24.08,25.12,11152022,NEM
2016-02-23,25.62,25.85,25.08,25.39,7552383,NEM
2016-02-24,25.93,26.4,25.29,25.58,12966927,NEM
2016-02-25,25.31,25.945,25.03,25.85,9892933,NEM
2016-02-26,25.11,26.245,25.11,25.35,11636761,NEM
2016-02-29,25.71,26.385,25.635,25.83,11024744,NEM
2016-03-01,26.28,26.46,25.0789,25.39,11243822,NEM
2016-03-02,25.51,26.41,25.31,26.24,6976503,NEM
2016-03-03,26.26,27.13,26.16,26.82,8804867,NEM
2016-03-04,27.03,27.98,26.07,26.11,12895357,NEM
2016-03-07,26.48,27.0931,26.02,26.53,9216291,NEM
2016-03-08,26.79,26.94,25.37,25.89,8090058,NEM
2016-03-09,25.4,26.27,24.88,26.14,9860326,NEM
2016-03-10,26.15,27.62,25.99,27.35,11885109,NEM
2016-03-11,27.15,27.49,26.38,26.68,9669441,NEM
2016-03-14,26.88,27.13,26.08,26.13,6631658,NEM
2016-03-15,25.87,26.48,25.84,26.37,6668135,NEM
2016-03-16,26.2,27.65,25.465,27.55,14623188,NEM
2016-03-17,27.84,28.3935,27.405,27.46,9872259,NEM
2016-03-18,27.46,28.28,27.42,27.79,11861580,NEM
2016-03-21,27.63,28.09,27.4,27.79,5992872,NEM
2016-03-22,28.15,28.2905,27.08,27.39,6046003,NEM
2016-03-23,26.55,26.56,24.96,24.98,13198093,NEM
2016-03-24,25.14,25.49,24.59,25.4,9240670,NEM
2016-03-28,25.69,25.77,25.325,25.7,4736186,NEM
2016-03-29,25.78,27.03,25.51,26.95,8561233,NEM
2016-03-30,26.73,26.9,26.19,26.75,8418762,NEM
2016-03-31,26.97,27.1,26.42,26.58,5123364,NEM
2016-04-01,26.0,26.66,25.63,26.62,6322213,NEM
2016-04-04,26.6,26.61,26.12,26.3,4141762,NEM
2016-04-05,26.83,27.33,26.495,27.3,6211699,NEM
2016-04-06,27.0,27.75,27.0,27.74,5366513,NEM
2016-04-07,28.12,28.55,27.93,27.96,8750247,NEM
2016-04-08,28.12,29.36,28.11,29.1,7872672,NEM
2016-04-11,29.56,31.15,29.35,31.11,12289282,NEM
2016-04-12,31.23,31.25,30.0,30.63,9658470,NEM
2016-04-13,30.41,30.47,29.35,29.48,9742481,NEM
2016-04-14,29.52,29.64,28.255,28.68,8804170,NEM
2016-04-15,28.91,29.47,28.51,29.37,6765225,NEM
2016-04-18,29.28,29.53,28.8099,29.46,6009522,NEM
2016-04-19,30.28,31.11,30.09,30.91,8565370,NEM
2016-04-20,30.77,31.75,30.22,30.45,10381585,NEM
2016-04-21,30.96,32.58,30.96,32.19,12801102,NEM
2016-04-22,31.85,32.3499,30.67,31.23,7738260,NEM
2016-04-25,31.34,31.59,30.85,31.11,5659188,NEM
2016-04-26,31.68,32.1031,31.19,31.97,7012676,NEM
2016-04-27,32.12,32.335,31.25,32.1,8641783,NEM
2016-04-28,32.18,33.6,32.17,32.99,8572629,NEM
2016-04-29,33.32,34.99,33.31,34.97,11696873,NEM
2016-05-02,35.06,35.2,33.93,34.34,8473798,NEM
2016-05-03,34.5,34.5924,33.39,33.83,7433030,NEM
2016-05-04,33.38,33.84,32.04,32.35,7703408,NEM
2016-05-05,32.75,33.3,32.37,32.86,6033498,NEM
2016-05-06,33.27,34.62,33.27,34.13,7153628,NEM
2016-05-09,32.88,32.89,31.8,31.83,8816329,NEM
2016-05-10,31.94,33.17,31.73,33.03,8066513,NEM
2016-05-11,33.85,34.7,32.74,33.88,9857673,NEM
2016-05-12,34.04,34.23,33.03,33.21,6572202,NEM
2016-05-13,33.41,34.235,33.16,34.07,8377590,NEM
2016-05-16,34.69,35.54,34.65,35.42,12033176,NEM
2016-05-17,35.17,35.75,34.72,35.55,9321992,NEM
2016-05-18,34.96,35.66,33.41,33.52,12197828,NEM
2016-05-19,32.53,34.354,32.37,34.14,10224041,NEM
2016-05-20,34.38,34.58,32.88,33.73,9890921,NEM
2016-05-23,33.06,34.3,32.8,33.83,7533311,NEM
2016-05-24,33.07,33.23,31.7,31.74,11535449,NEM
2016-05-25,31.58,32.6599,30.86,32.38,10562254,NEM
2016-05-26,32.79,33.08,32.075,32.45,7888920,NEM
2016-05-27,32.24,32.95,31.69,31.96,8676828,NEM
2016-05-31,31.83,33.06,31.62,32.41,18533481,NEM
2016-06-01,32.52,32.97,32.06,32.66,8143340,NEM
2016-06-02,32.27,32.69,31.68,32.35,7453320,NEM
2016-06-03,33.87,35.46,33.74,35.4,11521211,NEM
2016-06-06,35.3,35.6797,34.76,35.43,9727021,NEM
2016-06-07,35.07,35.37,34.8,34.95,6455655,NEM
2016-06-08,36.11,36.41,35.28,35.38,8405243,NEM
2016-06-09,35.48,35.965,35.3,35.9,6228142,NEM
2016-06-10,35.99,36.815,35.41,35.79,7896079,NEM
2016-06-13,36.83,37.0,35.53,35.89,7233043,NEM
2016-06-14,36.03,36.06,34.77,35.15,7210714,NEM
2016-06-15,35.21,36.71,35.09,36.24,8275706,NEM
2016-06-16,37.33,37.39,35.355,35.61,9762969,NEM
2016-06-17,36.11,36.29,35.14,35.65,16488609,NEM
2016-06-20,34.69,35.49,34.54,35.33,8017141,NEM
2016-06-21,34.58,35.2199,34.29,34.83,6361701,NEM
2016-06-22,34.76,35.82,34.49,35.72,6754328,NEM
2016-06-23,35.41,35.87,35.09,35.39,5107619,NEM
2016-06-24,38.5,38.68,36.64,37.19,13572676,NEM
2016-06-27,37.69,38.45,36.85,37.69,10242443,NEM
2016-06-28,36.92,37.77,36.78,37.17,7983945,NEM
2016-06-29,37.65,37.96,37.5,37.69,7937007,NEM
2016-06-30,38.23,39.245,37.765,39.12,8520005,NEM
2016-07-01,39.86,40.49,39.47,40.34,9936950,NEM
2016-07-05,40.98,40.99,39.54,40.38,8247644,NEM
2016-07-06,41.02,41.46,40.52,41.42,10745090,NEM
2016-07-07,40.79,41.27,40.24,40.96,9383516,NEM
2016-07-08,40.72,41.3899,40.205,41.14,10810226,NEM
2016-07-11,40.65,41.09,40.37,41.06,6751652,NEM
2016-07-12,40.67,40.95,39.91,39.96,9419789,NEM
2016-07-13,40.64,41.27,40.57,40.88,8628857,NEM
2016-07-14,40.16,41.68,39.93,41.62,7146424,NEM
2016-07-15,41.24,41.57,41.04,41.33,5246798,NEM
2016-07-18,41.42,41.63,40.93,41.63,4372680,NEM
2016-07-19,41.42,41.56,41.0003,41.39,5213156,NEM
2016-07-20,40.68,40.69,39.05,39.29,9371239,NEM
2016-07-21,40.29,40.869,39.76,40.52,9353764,NEM
2016-07-22,40.36,41.485,40.23,41.27,6333104,NEM
2016-07-25,41.05,41.05,39.66,40.13,5869863,NEM
2016-07-26,40.39,41.285,40.17,41.13,5569677,NEM
2016-07-27,41.37,42.59,40.65,42.32,9394848,NEM
2016-07-28,42.45,42.81,41.77,42.67,6206952,NEM
2016-07-29,43.04,44.17,42.66,44.0,9261046,NEM
2016-08-01,43.78,44.24,42.95,44.16,5980261,NEM
2016-08-02,44.88,45.91,44.57,45.86,10251924,NEM
2016-08-03,45.68,45.68,44.71,45.02,6821273,NEM
2016-08-04,45.09,45.44,44.835,44.91,5411650,NEM
2016-08-05,43.79,44.49,43.59,44.43,7108746,NEM
2016-08-08,44.13,45.09,44.13,44.65,5148744,NEM
2016-08-09,44.77,45.47,44.48,45.0,5432539,NEM
2016-08-10,45.76,46.02,44.87,45.57,6344544,NEM
2016-08-11,45.69,45.91,45.2,45.43,4913008,NEM
2016-08-12,45.98,46.07,44.97,45.17,4100274,NEM
2016-08-15,45.16,45.45,44.79,44.92,3575691,NEM
2016-08-16,45.01,45.1,43.85,44.29,7402753,NEM
2016-08-17,44.05,44.35,42.925,44.0,8498587,NEM
2016-08-18,44.33,44.7,43.84,44.43,4809563,NEM
2016-08-19,43.65,44.31,43.25,44.17,5301826,NEM
2016-08-22,43.49,43.73,43.06,43.32,4926735,NEM
2016-08-23,43.76,43.825,43.08,43.15,3992280,NEM
2016-08-24,42.5,42.5,39.59,39.85,11354549,NEM
2016-08-25,39.91,40.97,39.5874,40.16,8047920,NEM
2016-08-26,40.78,41.45,39.48,39.93,7098838,NEM
2016-08-29,39.57,41.14,39.52,40.91,5955056,NEM
2016-08-30,40.46,40.56,38.27,38.6,8804161,NEM
2016-08-31,38.02,38.56,37.76,38.24,8366162,NEM
2016-09-01,38.03,39.44,37.62,39.43,7784101,NEM
2016-09-02,40.29,40.99,39.87,40.52,8112386,NEM
2016-09-06,41.09,42.0,40.26,42.0,7722809,NEM
2016-09-07,41.76,42.12,41.13,42.09,5033421,NEM
2016-09-08,41.97,42.69,41.47,41.59,4776771,NEM
2016-09-09,41.28,41.3,39.14,39.3,7819721,NEM
2016-09-12,38.75,40.58,38.4,40.36,7326380,NEM
2016-09-13,39.88,40.059,38.56,39.02,6053504,NEM
2016-09-14,39.18,39.46,38.075,38.6,7504610,NEM
2016-09-15,38.38,39.4,38.23,39.2,7327096,NEM
2016-09-16,38.83,38.94,37.86,38.26,12826627,NEM
2016-09-19,38.79,38.88,38.22,38.43,5123770,NEM
2016-09-20,38.38,38.67,37.78,38.15,5386610,NEM
2016-09-21,38.84,41.15,38.68,41.03,11186172,NEM
2016-09-22,41.51,41.97,40.25,40.77,7111618,NEM
2016-09-23,40.41,40.91,39.31,39.56,7188990,NEM
2016-09-26,39.54,40.045,39.24,39.26,5351459,NEM
2016-09-27,38.87,38.87,37.91,38.48,6278148,NEM
2016-09-28,38.39,39.365,37.81,39.21,4896328,NEM
2016-09-29,38.97,39.36,38.579,39.05,4168431,NEM
2016-09-30,39.48,39.87,39.135,39.29,6140455,NEM
2016-10-03,39.04,39.33,37.855,38.1,5285443,NEM
2016-10-04,36.68,36.87,34.0,34.25,13009219,NEM
2016-10-05,34.65,35.1,34.01,34.59,8820415,NEM
2016-10-06,33.62,34.28,33.47,34.05,10485822,NEM
2016-10-07,34.78,34.85,33.57,33.97,8302998,NEM
2016-10-10,34.19,34.56,33.785,34.06,4365770,NEM
2016-10-11,33.92,34.44,33.29,33.85,7894738,NEM
2016-10-12,33.93,34.79,33.715,34.52,5932192,NEM
2016-10-13,34.9,35.65,34.3,34.81,5922542,NEM
2016-10-14,34.35,35.02,34.22,34.23,4875268,NEM
2016-10-17,34.65,35.33,34.59,35.03,4987508,NEM
2016-10-18,35.6,36.29,35.25,36.17,6027543,NEM
2016-10-19,36.88,37.16,35.94,36.98,7041434,NEM
2016-10-20,36.97,37.15,36.35,37.01,5315208,NEM
2016-10-21,36.8,37.0,36.0,36.35,4813940,NEM
2016-10-24,36.57,36.67,35.56,35.84,5191940,NEM
2016-10-25,35.97,36.96,35.79,36.59,6185660,NEM
2016-10-26,36.46,36.67,35.76,36.18,4607053,NEM
2016-10-27,36.06,36.38,34.15,34.79,8294739,NEM
2016-10-28,34.9,35.92,34.57,35.38,6244888,NEM
2016-10-31,35.59,37.095,35.26,37.04,8033204,NEM
2016-11-01,37.7,38.465,37.23,37.95,10721019,NEM
2016-11-02,38.56,38.87,36.94,37.18,8628580,NEM
2016-11-03,37.38,37.9,37.01,37.75,4604287,NEM
2016-11-04,37.61,37.9549,37.19,37.8,5716418,NEM
2016-11-07,36.82,36.82,35.81,36.49,8040394,NEM
2016-11-08,36.58,37.05,35.64,36.06,7005416,NEM
2016-11-09,38.25,38.4,36.24,37.04,11900546,NEM
2016-11-10,36.88,36.9,34.39,34.68,11046430,NEM
2016-11-11,34.38,34.56,31.36,31.59,15364107,NEM
2016-11-14,31.24,32.76,30.19,32.6,13662149,NEM
2016-11-15,32.36,34.03,32.25,33.91,9748480,NEM
2016-11-16,33.82,33.89,33.05,33.76,6468584,NEM
2016-11-17,33.89,34.27,32.17,32.7,8020431,NEM
2016-11-18,32.51,33.34,32.25,32.69,8559091,NEM
2016-11-21,33.11,33.41,32.75,33.07,5606443,NEM
2016-11-22,33.37,33.39,32.12,33.2,7886862,NEM
2016-11-23,31.68,31.94,30.82,31.5,9091125,NEM
2016-11-25,31.72,32.15,31.56,31.92,3520709,NEM
2016-11-28,32.25,33.5,32.06,33.45,8924866,NEM
2016-11-29,32.75,33.83,32.55,33.55,7872884,NEM
2016-11-30,33.0,33.2,31.8048,32.44,12803067,NEM
2016-12-01,32.1,32.85,31.52,32.27,13594357,NEM
2016-12-02,32.55,33.67,32.15,33.58,8708746,NEM
2016-12-05,32.71,33.97,32.65,33.48,9297174,NEM
2016-12-06,33.4,33.86,32.9,33.02,7289501,NEM
2016-12-07,33.45,34.02,33.25,33.62,8641193,NEM
2016-12-08,33.73,34.06,33.47,33.87,6028349,NEM
2016-12-09,33.61,33.66,32.59,32.79,9196191,NEM
2016-12-12,33.07,33.11,32.47,32.6,7251347,NEM
2016-12-13,32.57,33.94,32.47,33.87,8398128,NEM
2016-12-14,34.08,34.43,31.65,31.68,12015857,NEM
2016-12-15,30.82,31.37,30.4,30.91,11613757,NEM
2016-12-16,31.27,31.8,30.93,31.66,16748544,NEM
2016-12-19,31.71,32.08,31.3,31.78,6990002,NEM
2016-12-20,31.17,31.76,30.85,31.66,5781062,NEM
2016-12-21,31.88,31.955,31.24,31.55,5305782,NEM
2016-12-22,31.4,31.88,31.27,31.44,4499824,NEM
2016-12-23,31.47,32.555,31.45,32.46,4803527,NEM
2016-12-27,32.81,33.24,32.17,32.59,5522720,NEM
2016-12-28,32.61,32.87,32.28,32.78,6162676,NEM
2016-12-29,33.27,35.31,33.15,35.27,12097002,NEM
2016-12-30,35.41,36.085,34.07,34.07,11056577,NEM
2017-01-03,34.12,35.0,33.95,34.63,8000925,NEM
2017-01-04,34.9,34.995,34.19,34.96,7552979,NEM
2017-01-05,35.6,37.25,35.59,36.57,10485114,NEM
2017-01-06,36.0,36.49,34.99,35.42,7380014,NEM
2017-01-09,36.08,36.16,35.21,35.36,9028755,NEM
2017-01-10,35.65,36.17,34.85,35.08,7583382,NEM
2017-01-11,34.78,34.79,33.52,34.37,10796695,NEM
2017-01-12,35.22,35.3539,34.14,34.47,7438978,NEM
2017-01-13,34.0,34.65,33.75,34.53,5209574,NEM
2017-01-17,35.64,35.84,34.92,35.14,6762671,NEM
2017-01-18,35.2,35.95,34.9,35.26,7530282,NEM
2017-01-19,34.78,35.44,34.68,34.93,6274068,NEM
2017-01-20,34.91,35.39,34.74,35.04,6387590,NEM
2017-01-23,35.39,35.995,35.03,35.88,5879543,NEM
2017-01-24,35.89,36.925,35.83,36.04,8576829,NEM
2017-01-25,35.35,35.58,34.47,34.95,9617704,NEM
2017-01-26,34.2,34.265,33.63,34.19,7629256,NEM
2017-01-27,34.26,34.67,34.26,34.38,4464932,NEM
2017-01-30,34.71,35.49,34.59,34.97,5456959,NEM
2017-01-31,35.83,36.35,35.81,36.28,7725598,NEM
2017-02-01,35.74,36.03,35.1733,35.87,5211234,NEM
2017-02-02,36.77,36.88,36.16,36.68,6435359,NEM
2017-02-03,36.48,37.2,36.31,36.76,4651749,NEM
2017-02-06,37.27,37.94,36.88,37.94,7001992,NEM
2017-02-07,37.73,37.7864,37.12,37.32,5430997,NEM
2017-02-08,37.59,37.87,37.21,37.85,6187731,NEM
2017-02-09,37.99,38.01,37.07,37.2,5051106,NEM
2017-02-10,36.96,37.72,36.75,37.65,5166439,NEM
2017-02-13,37.42,37.57,37.14,37.38,5312389,NEM
2017-02-14,37.6,37.68,36.765,37.09,5607481,NEM
2017-02-15,36.73,37.16,36.41,37.03,4339803,NEM
2017-02-16,37.37,37.69,37.26,37.57,5791343,NEM
2017-02-17,37.64,37.65,36.81,37.01,5687859,NEM
2017-02-21,36.51,37.49,36.18,37.44,5838615,NEM
2017-02-22,36.5,37.09,35.15,36.0,10081934,NEM
2017-02-23,36.5,36.99,35.83,35.86,6375965,NEM
2017-02-24,36.31,36.9,35.95,36.08,6940489,NEM
2017-02-27,35.88,36.24,33.78,33.97,9436225,NEM
2017-02-28,34.45,35.01,34.01,34.24,9201402,NEM
2017-03-01,33.74,34.71,33.35,34.42,7990391,NEM
2017-03-02,33.9,34.15,33.45,33.6,7459037,NEM
2017-03-03,33.5,34.305,33.33,34.07,7793012,NEM
2017-03-06,33.73,33.82,32.75,33.01,6954520,NEM
2017-03-07,32.69,33.35,32.56,32.98,6985485,NEM
2017-03-08,32.53,33.53,32.48,32.89,6441961,NEM
2017-03-09,32.81,33.13,32.54,32.6,6002571,NEM
2017-03-10,32.83,33.17,32.57,32.94,5165446,NEM
2017-03-13,33.2,33.23,32.69,33.02,5140182,NEM
2017-03-14,32.95,33.2699,32.15,32.4,5640019,NEM
2017-03-15,32.62,34.22,32.25,34.1,7677220,NEM
2017-03-16,34.24,34.49,32.69,32.81,9823178,NEM
2017-03-17,32.98,33.5,32.78,32.84,12153981,NEM
2017-03-20,32.91,33.56,32.73,33.56,4462366,NEM
2017-03-21,33.52,34.35,33.52,34.03,7806761,NEM
2017-03-22,34.23,34.56,33.63,33.84,5400324,NEM
2017-03-23,33.94,34.17,33.02,33.62,6515675,NEM
2017-03-24,33.49,33.78,33.28,33.48,3729019,NEM
2017-03-27,34.05,34.27,33.74,33.91,8041100,NEM
2017-03-28,34.0,34.21,32.64,33.0,7314405,NEM
2017-03-29,32.9,33.32,32.8,33.19,3646732,NEM
2017-03-30,32.92,33.16,32.79,32.93,3199027,NEM
2017-03-31,32.87,33.4,32.61,32.96,4907407,NEM
2017-04-03,33.05,33.92,32.95,33.89,4680115,NEM
2017-04-04,34.03,34.19,33.84,34.19,4432347,NEM
2017-04-05,33.74,34.58,33.69,34.31,4764791,NEM
2017-04-06,34.28,34.29,33.84,34.17,3456204,NEM
2017-04-07,34.97,34.97,34.08,34.31,5300175,NEM
2017-04-10,34.05,34.69,33.84,34.61,3640173,NEM
2017-04-11,35.0,35.53,34.54,35.13,6272235,NEM
2017-04-12,35.15,35.42,34.4754,35.08,4701151,NEM
2017-04-13,35.2,35.21,34.25,34.5,4889442,NEM
2017-04-17,34.45,34.885,34.38,34.59,4234999,NEM
2017-04-18,34.55,34.58,34.0,34.32,5122561,NEM
2017-04-19,34.21,34.29,33.35,33.52,7183680,NEM
2017-04-20,33.58,34.13,33.36,33.67,6496153,NEM
2017-04-21,33.59,34.44,33.5,34.13,7208182,NEM
2017-04-24,33.57,34.18,33.5,33.71,8432485,NEM
2017-04-25,33.75,33.75,32.03,32.89,16650394,NEM
2017-04-26,32.85,33.02,32.28,32.98,8771489,NEM
2017-04-27,32.8,33.13,32.42,32.91,11899009,NEM
2017-04-28,32.97,33.96,32.89,33.81,9441575,NEM
2017-05-01,33.65,33.86,32.61,32.68,6654147,NEM
2017-05-02,32.7,33.09,32.5,33.01,5627758,NEM
2017-05-03,32.92,33.36,32.65,32.69,5597777,NEM
2017-05-04,32.28,32.505,32.12,32.28,6790345,NEM
2017-05-05,32.42,33.07,32.3501,32.73,4002392,NEM
2017-05-08,32.88,32.88,32.29,32.68,3308465,NEM
2017-05-09,32.41,32.83,32.32,32.76,3121902,NEM
2017-05-10,33.1,33.16,32.6,32.95,4374488,NEM
2017-05-11,33.06,33.64,32.8,33.48,5236074,NEM
2017-05-12,33.78,34.03,33.56,33.75,4576718,NEM
2017-05-15,34.16,34.16,33.6,33.87,3962301,NEM
2017-05-16,33.88,33.96,33.635,33.75,3944443,NEM
2017-05-17,34.27,34.81,34.16,34.26,6451523,NEM
2017-05-18,34.02,34.12,33.25,33.31,5725363,NEM
2017-05-19,33.46,33.68,33.32,33.63,5041869,NEM
2017-05-22,33.87,34.03,33.64,33.68,3866514,NEM
2017-05-23,33.76,33.97,32.96,33.05,4713280,NEM
2017-05-24,32.96,33.7,32.72,33.66,5904127,NEM
2017-05-25,33.51,33.69,33.13,33.43,3689173,NEM
2017-05-26,33.72,34.285,33.6,34.11,4565392,NEM
2017-05-30,33.77,34.105,33.75,33.97,3911398,NEM
2017-05-31,33.95,34.385,33.9,34.15,7332523,NEM
2017-06-01,33.58,34.22,33.58,34.02,3676262,NEM
2017-06-02,34.3,34.66,33.69,34.03,4532906,NEM
2017-06-05,34.05,34.13,33.55,33.84,3103303,NEM
2017-06-06,34.29,35.425,34.06,35.4,8028681,NEM
2017-06-07,35.27,35.561,34.8,35.51,4634063,NEM
2017-06-08,35.28,35.29,34.84,35.02,5668904,NEM
2017-06-09,34.53,34.83,34.18,34.3,4610778,NEM
2017-06-12,34.0,34.63,33.96,34.38,4358345,NEM
2017-06-13,34.3,34.8269,34.24,34.48,3930452,NEM
2017-06-14,35.07,35.11,33.5,33.72,6680856,NEM
2017-06-15,33.45,33.8,32.92,33.04,6799857,NEM
2017-06-16,33.15,33.25,32.71,32.84,7180921,NEM
2017-06-19,32.77,33.1153,32.555,32.88,4365355,NEM
2017-06-20,32.83,32.9957,32.55,32.84,3273581,NEM
2017-06-21,32.88,33.225,32.68,33.15,2643786,NEM
2017-06-22,33.38,33.67,33.15,33.5,3545833,NEM
2017-06-23,33.84,33.94,33.64,33.81,4271428,NEM
2017-06-26,33.49,34.085,33.4302,33.77,3289184,NEM
2017-06-27,34.02,34.02,32.99,33.07,5678891,NEM
2017-06-28,33.18,33.43,32.665,33.04,3801730,NEM
2017-06-29,32.82,32.82,32.2,32.23,5850830,NEM
2017-06-30,32.23,32.53,32.12,32.39,4588491,NEM
2017-07-03,31.78,31.97,31.42,31.89,4024563,NEM
2017-07-05,32.13,32.9901,32.0045,32.68,8030808,NEM
2017-07-06,32.56,32.72,32.21,32.28,3853384,NEM
2017-07-07,32.15,32.35,31.86,32.03,4185450,NEM
2017-07-10,31.94,32.665,31.7,32.53,4399604,NEM
2017-07-11,32.53,33.01,32.185,32.95,3962313,NEM
2017-07-12,33.35,33.48,33.07,33.17,3979512,NEM
2017-07-13,33.15,33.45,32.9,32.94,3917331,NEM
2017-07-14,33.42,33.64,33.24,33.3,4396783,NEM
2017-07-17,33.47,33.991,33.42,33.73,3600043,NEM
2017-07-18,33.88,33.96,33.49,33.71,5626230,NEM
2017-07-19,33.66,34.06,33.62,33.88,4668379,NEM
2017-07-20,33.82,34.315,33.71,33.92,5921184,NEM
2017-07-21,34.15,34.46,34.03,34.39,4465755,NEM
2017-07-24,34.39,34.47,33.89,33.9,4849125,NEM
2017-07-25,34.58,36.6352,34.5,36.24,8897520,NEM
2017-07-26,35.93,37.3,35.82,36.96,7671387,NEM
2017-07-27,37.27,37.35,36.35,36.44,7528286,NEM
2017-07-28,36.64,37.13,36.36,37.06,4348114,NEM
2017-07-31,37.07,37.33,36.81,37.17,5299798,NEM
2017-08-01,37.1,37.25,36.7801,36.98,5270622,NEM
2017-08-02,36.71,37.14,36.49,36.87,3854166,NEM
2017-08-03,36.79,37.07,36.56,36.59,4406323,NEM
2017-08-04,36.29,36.55,35.9,36.15,4072469,NEM
2017-08-07,36.15,36.44,35.97,36.17,3291752,NEM
2017-08-08,36.29,36.38,35.5,35.74,4745456,NEM
2017-08-09,36.27,36.33,35.72,36.1,4514464,NEM
2017-08-10,36.5,36.66,36.28,36.44,4600088,NEM
2017-08-11,36.49,36.74,36.28,36.53,4370299,NEM
2017-08-14,36.3,36.35,35.86,36.02,5183595,NEM
2017-08-15,35.45,35.94,35.22,35.77,3870368,NEM
2017-08-16,35.75,36.23,35.61,36.13,4766653,NEM
2017-08-17,36.21,36.21,35.88,36.05,5008518,NEM
2017-08-18,36.44,37.3,35.78,35.83,7433051,NEM
2017-08-21,35.99,36.79,35.92,36.61,4879012,NEM
2017-08-22,36.51,37.13,36.4,36.5,3412162,NEM
2017-08-23,36.56,37.0,36.56,36.98,3033791,NEM
2017-08-24,36.94,37.095,36.64,36.82,4823190,NEM
2017-08-25,37.0,37.34,36.98,36.99,4172170,NEM
2017-08-28,37.27,38.91,37.24,38.3,9008652,NEM
2017-08-29,38.89,38.89,37.77,38.04,7079194,NEM
2017-08-30,37.98,38.105,37.8,38.06,3991519,NEM
2017-08-31,38.14,38.43,38.06,38.34,6009426,NEM
2017-09-01,38.59,38.82,38.22,38.66,3958502,NEM
2017-09-05,38.98,39.11,38.4101,38.75,6598039,NEM
2017-09-06,38.72,38.95,37.99,38.38,6326934,NEM
2017-09-07,38.71,39.625,38.6,39.6,5894422,NEM
2017-09-08,39.48,39.55,39.03,39.31,5478697,NEM
2017-09-11,38.81,39.28,38.005,38.22,5813735,NEM
2017-09-12,38.14,38.43,37.96,38.35,2828758,NEM
2017-09-13,38.15,38.26,37.735,37.88,3822519,NEM
2017-09-14,37.68,38.24,37.41,38.06,7749919,NEM
2017-09-15,38.11,38.14,37.55,37.85,4936368,NEM
2017-09-18,37.63,37.9508,37.61,37.78,4079741,NEM
2017-09-19,37.81,38.15,37.75,38.09,3408438,NEM
2017-09-20,38.27,38.705,37.15,37.63,6197260,NEM
2017-09-21,37.14,37.92,37.07,37.43,4408513,NEM
2017-09-22,37.54,37.97,37.54,37.89,2859889,NEM
2017-09-25,37.85,38.66,37.66,38.63,4058545,NEM
2017-09-26,38.27,38.57,37.875,37.97,5120065,NEM
2017-09-27,37.21,37.5,36.88,37.21,6567696,NEM
2017-09-28,37.22,37.82,37.12,37.62,5976889,NEM
2017-09-29,37.69,37.69,37.2601,37.51,2775028,NEM
2017-10-02,37.33,37.98,37.33,37.88,3461601,NEM
2017-10-03,38.03,38.27,37.88,38.23,2657977,NEM
2017-10-04,38.3,38.48,37.76,38.08,2984917,NEM
2017-10-05,38.12,38.3,37.9,37.95,2441022,NEM
2017-10-06,37.91,38.17,37.3799,38.06,5167528,NEM
2017-10-09,38.26,38.44,38.175,38.28,2014118,NEM
2017-10-10,38.52,38.57,37.84,37.9,2735273,NEM
2017-10-11,38.09,38.33,37.485,38.08,3375557,NEM
2017-10-12,38.1,38.53,37.98,38.39,2754696,NEM
2017-10-13,38.68,38.8462,38.32,38.59,2230569,NEM
2017-10-16,38.75,38.75,37.85,37.99,3928744,NEM
2017-10-17,37.67,38.46,37.55,38.35,3923778,NEM
2017-10-18,38.11,38.36,37.86,37.86,3320525,NEM
2017-10-19,38.08,38.26,37.74,37.84,4402239,NEM
2017-10-20,37.87,37.97,37.55,37.79,3477638,NEM
2017-10-23,37.49,37.68,37.175,37.37,4231388,NEM
2017-10-24,37.32,37.57,37.1,37.13,4038121,NEM
2017-10-25,37.08,37.18,36.19,36.77,7531336,NEM
2017-10-26,37.01,37.19,35.07,35.81,8557054,NEM
2017-10-27,35.74,36.35,35.67,35.8,4602389,NEM
2017-10-30,35.8,36.39,35.62,36.23,4744260,NEM
2017-10-31,36.19,36.2999,35.88,36.16,4114382,NEM
2017-11-01,36.36,36.46,35.59,35.69,4001662,NEM
2017-11-02,35.82,36.5,35.765,36.48,5469635,NEM
2017-11-03,36.37,36.485,35.76,36.04,3430045,NEM
2017-11-06,36.13,36.8,36.12,36.37,4346810,NEM
2017-11-07,36.38,36.545,35.995,36.04,4340003,NEM
2017-11-08,36.24,36.49,36.14,36.31,3161639,NEM
2017-11-09,36.22,36.42,35.74,35.88,4036076,NEM
2017-11-10,35.84,36.08,35.495,35.52,4663192,NEM
2017-11-13,35.59,36.015,35.5,35.71,4428484,NEM
2017-11-14,35.56,36.345,35.49,36.28,4108386,NEM
2017-11-15,36.47,36.48,35.9399,36.08,5011829,NEM
2017-11-16,36.07,36.2,35.85,36.09,2739018,NEM
2017-11-17,36.13,36.32,35.93,36.21,3139144,NEM
2017-11-20,36.15,36.49,36.06,36.33,2972468,NEM
2017-11-21,36.49,36.74,36.3,36.37,4109726,NEM
2017-11-22,36.54,36.92,36.47,36.71,4144273,NEM
2017-11-24,36.73,37.06,36.655,36.68,1705593,NEM
2017-11-27,36.97,37.11,36.6708,37.1,4760479,NEM
2017-11-28,37.13,37.59,37.09,37.14,4724116,NEM
2017-11-29,36.7,36.91,36.32,36.6,4232807,NEM
2017-11-30,36.35,37.2,36.35,36.99,9372356,NEM
2017-12-01,37.07,37.61,36.78,37.19,5074715,NEM
2017-12-04,37.24,37.24,36.66,36.84,3777345,NEM
2017-12-05,36.6,36.795,36.07,36.2,5984142,NEM
2017-12-06,36.25,36.3999,35.78,35.83,5797417,NEM
2017-12-07,35.53,36.13,35.4501,35.92,4047719,NEM
2017-12-08,35.83,36.2,35.17,35.4,5314131,NEM
2017-12-11,35.18,35.75,34.52,34.67,7943902,NEM
2017-12-12,34.62,34.68,34.1977,34.59,6461231,NEM
2017-12-13,34.65,36.02,34.57,35.75,7527258,NEM
2017-12-14,35.685,36.08,35.38,35.9,4415035,NEM
2017-12-15,36.16,36.29,35.84,35.87,11602009,NEM
2017-12-18,36.08,36.96,36.0,36.65,4531050,NEM
2017-12-19,36.58,36.78,36.17,36.35,3151686,NEM
2017-12-20,36.45,36.72,36.11,36.61,2814071,NEM
2017-12-21,36.7,36.93,36.55,36.73,3669023,NEM
2017-12-22,36.9,36.99,36.71,36.92,2217762,NEM
2017-12-26,37.0,38.04,36.92,37.57,4347848,NEM
2017-12-27,37.62,37.84,37.45,37.6,4041964,NEM
2017-12-28,37.81,37.81,37.33,37.51,2244859,NEM
2017-12-29,37.7,37.77,37.37,37.52,2725899,NEM
2018-01-02,37.87,38.295,37.82,38.16,5325831,NEM
2018-01-03,38.21,38.26,37.49,37.84,5143550,NEM
2018-01-04,37.75,38.26,37.37,38.26,3876001,NEM
2018-01-05,38.18,38.43,38.02,38.4,2877273,NEM
2018-01-08,38.35,38.52,37.96,38.36,4719784,NEM
2018-01-09,38.15,38.32,37.95,38.11,3902571,NEM
2018-01-10,38.47,38.5,38.0807,38.34,3542084,NEM
2018-01-11,38.41,38.895,38.4,38.84,4093259,NEM
2018-01-12,39.04,39.84,38.86,39.79,5068428,NEM
2018-01-16,39.79,40.215,39.13,40.0,6917779,NEM
2018-01-17,39.69,40.25,39.41,39.45,5215747,NEM
2018-01-18,39.48,40.0,39.17,39.24,4669408,NEM
2018-01-19,39.64,39.64,39.23,39.47,3960445,NEM
2018-01-22,39.55,39.69,39.24,39.66,2860852,NEM
2018-01-23,39.53,40.44,39.1,40.32,3284037,NEM
2018-01-24,41.17,42.04,41.17,41.57,8014426,NEM
2018-01-25,41.75,41.93,40.67,40.77,5814397,NEM
2018-01-26,40.85,41.3,40.83,41.05,3338425,NEM
2018-01-29,40.78,40.92,40.04,40.08,4742314,NEM
2018-01-30,40.12,40.55,39.65,40.1,4204321,NEM
2018-01-31,40.39,40.61,39.83,40.51,5987615,NEM
2018-02-01,40.23,41.02,40.17,40.36,4339331,NEM
2018-02-02,39.88,39.89,38.9,38.97,5936215,NEM
2018-02-05,39.17,39.48,37.76,37.8,8489691,NEM
2018-02-06,37.41,37.83,37.02,37.63,8980006,NEM
2018-02-07,37.62,37.86,36.88,37.03,8964032,NEM
2013-02-08,25.9635,26.28,25.7157,25.8528,25649820,NFLX
2013-02-11,25.5685,26.0071,24.9714,25.4128,29321782,NFLX
2013-02-12,25.8085,26.2228,25.1014,25.4214,34388802,NFLX
2013-02-13,25.8428,26.6285,25.6657,26.6098,40799094,NFLX
2013-02-14,26.7557,27.1214,26.3844,26.7714,31968685,NFLX
2013-02-15,26.9385,27.1428,26.6085,27.0731,26651786,NFLX
2013-02-19,27.2857,28.1671,27.1643,28.0643,34126330,NFLX
2013-02-20,28.2257,28.2314,26.6428,26.7314,34992125,NFLX
2013-02-21,26.5714,27.4571,26.0714,26.7357,36822583,NFLX
2013-02-22,26.2457,26.2557,25.49,25.6943,38841173,NFLX
2013-02-25,25.8557,26.7285,25.0643,25.6171,52156104,NFLX
2013-02-26,25.8,26.46,25.0857,26.2985,33878621,NFLX
2013-02-27,26.2257,26.5714,25.7944,26.3314,22583071,NFLX
2013-02-28,26.2585,27.4473,26.2157,26.8685,34291733,NFLX
2013-03-01,26.73,27.1914,26.6014,27.0528,21448756,NFLX
2013-03-04,26.9543,27.1543,25.2371,25.8871,47820353,NFLX
2013-03-05,26.3814,26.4728,25.44,25.9614,32308045,NFLX
2013-03-06,26.0214,26.4228,25.6543,26.1343,17400376,NFLX
2013-03-07,25.7143,26.0714,25.1657,25.9371,28692944,NFLX
2013-03-08,26.0643,26.55,25.8157,26.3857,23508898,NFLX
2013-03-11,26.2857,26.36,25.5728,25.7785,21013853,NFLX
2013-03-12,25.6228,26.31,25.6071,26.0157,21151053,NFLX
2013-03-13,26.7714,27.8843,26.6785,27.48,53814523,NFLX
2013-03-14,27.5271,27.5271,26.7243,26.91,28450744,NFLX
2013-03-15,27.0357,27.1414,26.3643,26.4071,20662355,NFLX
2013-03-18,25.9114,26.6814,25.7931,26.5128,18048226,NFLX
2013-03-19,26.5714,26.6785,25.6071,25.91,19868674,NFLX
2013-03-20,26.0885,26.2642,25.7757,26.15,11131960,NFLX
2013-03-21,26.0428,26.7714,25.9957,25.9985,18801734,NFLX
2013-03-22,26.1571,26.2657,25.6428,25.9,14187971,NFLX
2013-03-25,26.0614,26.4057,25.6814,25.8271,15024583,NFLX
2013-03-26,26.2857,27.52,26.2285,27.23,46804100,NFLX
2013-03-27,27.0914,28.1514,26.9043,27.1771,40471914,NFLX
2013-03-28,27.25,27.5571,26.9428,27.04,19584607,NFLX
2013-04-01,27.2785,27.3571,25.9243,26.0614,22933365,NFLX
2013-04-02,26.2714,26.4542,25.1571,25.2414,32276853,NFLX
2013-04-03,25.2935,25.4757,23.4657,24.2485,75354062,NFLX
2013-04-04,23.91,24.304,23.4014,23.8128,34456926,NFLX
2013-04-05,23.36,24.3571,23.2185,23.5228,32512256,NFLX
2013-04-08,23.69,23.7571,22.7143,23.2943,31743943,NFLX
2013-04-09,23.3557,24.4814,23.15,24.1943,34045361,NFLX
2013-04-10,24.0,24.2071,23.5585,23.7243,29708994,NFLX
2013-04-11,24.1185,24.7714,24.1171,24.7157,32878902,NFLX
2013-04-12,25.2843,25.3771,24.4573,24.7428,37795758,NFLX
2013-04-15,25.08,26.0499,24.9714,25.2143,46524275,NFLX
2013-04-16,24.9957,25.39,24.61,25.1214,29708945,NFLX
2013-04-17,24.9057,25.3414,24.0385,24.1943,27543747,NFLX
2013-04-18,24.4285,24.5571,23.1143,23.4028,23109254,NFLX
2013-04-19,23.6428,24.1671,23.29,23.3385,20157452,NFLX
2013-04-22,23.6743,25.2143,23.6743,24.91,83741056,NFLX
2013-04-23,30.7957,31.34,29.93,30.9985,114777621,NFLX
2013-04-24,31.0857,32.0428,30.46,30.96,46890739,NFLX
2013-04-25,30.9971,31.2557,30.4671,30.5357,29270563,NFLX
2013-04-26,31.0,31.0185,30.36,30.7928,21777385,NFLX
2013-04-29,30.9443,31.1043,30.2871,30.7161,20785107,NFLX
2013-04-30,30.6571,31.3928,30.6057,30.8671,25070199,NFLX
2013-05-01,30.8457,31.0555,30.2357,30.4157,18358578,NFLX
2013-05-02,30.4628,30.7785,30.0271,30.6414,18327099,NFLX
2013-05-03,30.8257,31.1757,30.3857,30.4928,15431423,NFLX
2013-05-06,29.9471,30.35,29.1457,30.0985,31730426,NFLX
2013-05-07,29.8257,30.0743,29.3714,29.4643,17071985,NFLX
2013-05-08,29.2757,30.0571,29.2185,29.8014,17622528,NFLX
2013-05-09,29.7185,31.2685,29.5028,30.9157,36105776,NFLX
2013-05-10,30.9157,31.3928,30.6514,31.0991,18844490,NFLX
2013-05-13,31.0243,32.8128,31.02,32.7684,41342742,NFLX
2013-05-14,33.1414,33.7985,32.9714,33.4243,38516681,NFLX
2013-05-15,34.21,35.0614,33.9757,34.7714,36027936,NFLX
2013-05-16,35.2785,35.55,33.6,33.8614,28051415,NFLX
2013-05-17,34.0757,34.6785,33.7143,34.1428,20132070,NFLX
2013-05-20,34.0628,34.5214,33.8228,34.2214,14763980,NFLX
2013-05-21,34.2914,34.4143,33.5714,33.87,11490584,NFLX
2013-05-22,33.4857,34.0285,32.3771,32.6514,21766640,NFLX
2013-05-23,32.2428,32.6,31.65,32.3114,16197202,NFLX
2013-05-24,32.1757,32.7143,32.0714,32.6771,11807299,NFLX
2013-05-28,33.1071,33.7085,30.425,30.5985,39373005,NFLX
2013-05-29,30.65,31.6257,29.9871,30.7628,34097973,NFLX
2013-05-30,30.8614,31.8571,30.2214,31.8085,24082716,NFLX
2013-05-31,32.1771,32.7971,32.0071,32.3214,25415089,NFLX
2013-06-03,32.4357,32.5,31.0814,31.71,21270389,NFLX
2013-06-04,31.445,32.5071,31.2243,32.1871,23006662,NFLX
2013-06-05,31.8843,32.5714,31.2,31.9228,33096000,NFLX
2013-06-06,31.7314,32.2,30.5714,31.1057,26068819,NFLX
2013-06-07,31.2343,31.5457,30.8071,31.46,15291787,NFLX
2013-06-10,31.8614,31.9043,30.8657,31.5614,13811441,NFLX
2013-06-11,31.1214,31.4671,30.5428,30.6371,14210126,NFLX
2013-06-12,30.8328,30.8328,29.5528,29.6628,19107487,NFLX
2013-06-13,29.7128,30.7928,29.3928,30.77,18507237,NFLX
2013-06-14,30.6814,31.0414,30.3314,30.57,12488259,NFLX
2013-06-17,32.22,32.9285,31.9643,32.7471,35842184,NFLX
2013-06-18,32.8914,33.0,32.3428,32.69,17431064,NFLX
2013-06-19,32.5714,33.6971,32.5158,33.1871,22352799,NFLX
2013-06-20,32.7814,33.0,31.5057,31.9314,21115808,NFLX
2013-06-21,32.15,32.34,30.6,30.9857,23381862,NFLX
2013-06-24,30.4285,31.2971,29.8571,30.8,17892042,NFLX
2013-06-25,30.2814,30.5,29.6514,30.4143,20917540,NFLX
2013-06-26,30.65,31.1785,30.1171,30.3,18833920,NFLX
2013-06-27,30.4157,30.9617,29.9428,30.71,18326364,NFLX
2013-06-28,30.61,30.9,30.0071,30.1557,19580617,NFLX
2013-07-01,30.5171,32.19,30.2857,32.04,24516884,NFLX
2013-07-02,32.1757,32.4957,31.1428,31.6371,17729278,NFLX
2013-07-03,31.7314,32.0,31.2785,31.5585,8641451,NFLX
2013-07-05,31.7271,32.1785,31.3328,32.1571,9956919,NFLX
2013-07-08,32.4257,33.6057,32.2157,33.3,24285219,NFLX
2013-07-09,33.5771,35.3443,33.5528,35.3403,35508298,NFLX
2013-07-10,35.0785,35.2714,34.1728,34.8314,22735846,NFLX
2013-07-11,35.4285,35.6,34.4028,34.8814,21145733,NFLX
2013-07-12,35.1185,36.7757,35.1071,36.7515,34238281,NFLX
2013-07-15,37.0571,37.1214,36.0185,36.8542,20611388,NFLX
2013-07-16,36.7557,38.0528,36.6714,37.2114,33354622,NFLX
2013-07-17,37.32,38.3228,36.9528,38.2742,19507019,NFLX
2013-07-18,38.6157,38.6157,37.7142,38.0585,20464591,NFLX
2013-07-19,38.2042,38.2784,37.5971,37.7965,18109266,NFLX
2013-07-22,38.1214,38.3928,36.7314,37.4228,45155670,NFLX
2013-07-23,35.9142,37.4621,35.1714,35.7514,76811315,NFLX
2013-07-24,35.6743,36.0357,34.3143,34.4714,33401571,NFLX
2013-07-25,34.3657,35.38,34.2728,35.2485,19633852,NFLX
2013-07-26,34.9457,35.2828,34.4014,35.1871,17825381,NFLX
2013-07-29,35.1514,35.81,34.6428,34.9943,13215139,NFLX
2013-07-30,35.0571,35.4157,34.5443,34.8228,10631404,NFLX
2013-07-31,34.7728,35.3,34.5628,34.9263,13122235,NFLX
2013-08-01,35.22,35.7142,34.9385,35.5885,14205926,NFLX
2013-08-02,35.62,35.62,34.9714,35.1685,13879663,NFLX
2013-08-05,34.8443,36.2714,34.4828,36.2628,22967000,NFLX
2013-08-06,36.2785,36.8,35.7285,36.5571,20415983,NFLX
2013-08-07,36.3371,36.7814,35.5228,35.6014,16330398,NFLX
2013-08-08,35.9814,36.2707,35.4928,35.7714,14814961,NFLX
2013-08-09,35.7128,36.2442,35.6857,36.1071,12322877,NFLX
2013-08-12,35.8971,36.7142,35.7742,36.6571,17804955,NFLX
2013-08-13,36.95,37.457,36.18,37.0271,21940611,NFLX
2013-08-14,36.9,37.6842,36.8593,37.4014,17400082,NFLX
2013-08-15,37.0,37.2128,35.9085,36.2014,16628857,NFLX
2013-08-16,36.1728,37.1642,35.8758,36.9814,21354403,NFLX
2013-08-19,36.8571,37.6428,36.8214,37.1114,15497580,NFLX
2013-08-20,37.5614,39.0771,37.5,39.0414,30118277,NFLX
2013-08-21,38.9842,39.2357,38.2142,38.6242,21258559,NFLX
2013-08-22,38.9314,39.0657,38.3185,38.5357,9965004,NFLX
2013-08-23,38.5785,39.77,38.4314,39.7657,22326654,NFLX
2013-08-26,39.4442,41.4206,39.1485,40.3885,30694370,NFLX
2013-08-27,39.8785,40.84,39.2142,39.4342,23070642,NFLX
2013-08-28,39.8085,40.7142,39.4857,40.48,19356008,NFLX
2013-08-29,40.5757,41.4614,40.5485,41.1214,19063436,NFLX
2013-08-30,41.1785,41.2614,40.4214,40.5585,15149638,NFLX
2013-09-03,41.0614,41.53,40.65,41.2857,19972589,NFLX
2013-09-04,41.2628,41.8657,40.9985,41.7757,19701269,NFLX
2013-09-05,42.4,42.7042,42.06,42.1585,19076610,NFLX
2013-09-06,42.3328,42.3585,41.4571,41.6485,17701250,NFLX
2013-09-09,41.8214,42.1857,41.4685,42.0214,13842556,NFLX
2013-09-10,42.4999,44.7485,42.4014,44.7228,36610063,NFLX
2013-09-11,44.82,44.8828,43.4114,44.0428,29948114,NFLX
2013-09-12,43.12,43.7785,42.6214,43.058,21948822,NFLX
2013-09-13,43.1428,43.7142,42.7414,43.6642,15035468,NFLX
2013-09-16,44.2857,44.3128,43.1142,43.1657,14084343,NFLX
2013-09-17,43.1485,43.3228,42.5285,42.7928,18201848,NFLX
2013-09-18,42.7085,43.9542,42.5885,43.8457,13735330,NFLX
2013-09-19,44.0528,44.1064,43.43,43.6425,17351831,NFLX
2013-09-20,43.6914,45.1267,43.66,44.8328,30794043,NFLX
2013-09-23,45.77,45.77,42.7885,43.1485,32031377,NFLX
2013-09-24,43.0428,44.2,42.9071,43.7842,18786348,NFLX
2013-09-25,44.0285,44.4,43.4371,43.8771,14640353,NFLX
2013-09-26,44.0057,44.9271,43.9285,44.7871,12464816,NFLX
2013-09-27,44.3942,44.7885,44.2428,44.6285,8301188,NFLX
2013-09-30,43.96,44.5928,43.6,44.1728,12531379,NFLX
2013-10-01,44.9671,46.3857,44.8571,46.3742,29705459,NFLX
2013-10-02,46.0128,47.6571,45.9457,47.2471,30586031,NFLX
2013-10-03,47.2871,47.7857,45.4357,45.96,24625489,NFLX
2013-10-04,46.24,46.9,45.5057,46.7514,16814329,NFLX
2013-10-07,46.2914,46.71,45.45,45.4514,14635236,NFLX
2013-10-08,45.6128,45.9314,42.795,43.1885,28559517,NFLX
2013-10-09,42.89,42.9392,40.4,41.2042,41971580,NFLX
2013-10-10,43.0,43.9185,42.3428,43.4277,30694699,NFLX
2013-10-11,43.473,43.9442,42.8757,42.9782,19200349,NFLX
2013-10-14,44.3728,46.4671,43.7142,46.3371,45659733,NFLX
2013-10-15,46.4428,46.7614,45.62,45.9557,26909701,NFLX
2013-10-16,45.73,46.5,45.4657,46.1254,18876487,NFLX
2013-10-17,46.03,47.1728,45.6657,47.1571,19329877,NFLX
2013-10-18,47.7142,48.0685,46.8,47.6428,25454926,NFLX
2013-10-21,48.9885,50.7736,48.5857,50.7128,65089920,NFLX
2013-10-22,55.4057,55.5942,45.9285,46.0748,181099968,NFLX
2013-10-23,45.3314,47.8842,45.2857,47.1771,58429168,NFLX
2013-10-24,47.3485,48.1214,46.2371,47.3171,33559561,NFLX
2013-10-25,47.2857,48.1714,46.5585,46.8615,24083199,NFLX
2013-10-28,46.43,47.28,44.5442,44.8571,34260884,NFLX
2013-10-29,45.51,46.7671,44.1714,46.7571,30966593,NFLX
2013-10-30,46.96,46.99,45.0885,45.4485,21676340,NFLX
2013-10-31,45.4442,46.6642,45.1,46.0685,18489681,NFLX
2013-11-01,46.9757,47.6428,46.5571,47.0378,22035902,NFLX
2013-11-04,47.2785,48.2557,46.45,48.2285,21940562,NFLX
2013-11-05,47.9342,48.9142,47.5785,48.7857,17320345,NFLX
2013-11-06,48.4985,49.1957,47.5414,47.9471,20793808,NFLX
2013-11-07,48.4285,48.5242,46.4514,46.6942,20042456,NFLX
2013-11-08,46.7028,47.9428,46.5028,47.8428,19467805,NFLX
2013-11-11,47.5357,48.5,46.9457,48.2728,16824262,NFLX
2013-11-12,48.0257,48.5,47.3357,47.6757,12248586,NFLX
2013-11-13,47.6028,47.9228,47.0142,47.8977,11995886,NFLX
2013-11-14,47.97,49.1428,47.8742,48.9385,20121241,NFLX
2013-11-15,49.2285,49.9842,49.0114,49.9657,20190324,NFLX
2013-11-18,49.9999,50.0699,48.5,48.8242,20262865,NFLX
2013-11-19,48.6814,49.5457,47.7485,48.1842,17057670,NFLX
2013-11-20,49.05,49.4785,48.2357,48.5028,19488707,NFLX
2013-11-21,48.8914,49.8114,48.81,49.7857,16015048,NFLX
2013-11-22,49.8328,50.0857,49.1428,49.6928,14211113,NFLX
2013-11-25,49.5571,50.4185,49.2871,50.0342,13986546,NFLX
2013-11-26,50.0714,50.9228,49.6528,50.7428,14689080,NFLX
2013-11-27,51.0157,51.9779,50.5057,51.7842,16832907,NFLX
2013-11-29,52.0071,52.5428,51.8585,52.2571,8388135,NFLX
2013-12-02,52.1257,52.5657,51.3728,51.9885,11676875,NFLX
2013-12-03,51.6985,51.9399,50.9285,51.8485,13403565,NFLX
2013-12-04,51.5128,52.6642,50.8928,50.8957,19399457,NFLX
2013-12-05,51.1142,51.5899,50.4842,51.1514,13793178,NFLX
2013-12-06,51.5771,51.6185,50.2857,50.6342,12082035,NFLX
2013-12-09,50.7385,51.4099,50.5157,50.8099,11724300,NFLX
2013-12-10,50.7214,52.0628,50.4742,51.8714,14102669,NFLX
2013-12-11,52.0528,53.0228,51.7457,51.9971,20100801,NFLX
2013-12-12,51.9528,53.5485,51.9357,53.3328,21318766,NFLX
2013-12-13,53.7357,53.8571,52.6871,52.7099,17876628,NFLX
2013-12-16,52.8542,52.9999,52.0357,52.3299,13921404,NFLX
2013-12-17,52.3928,53.9571,52.3242,53.5528,18516771,NFLX
2013-12-18,53.4085,53.8571,52.3585,53.7485,19895029,NFLX
2013-12-19,53.4571,54.2657,53.3357,53.8199,13856626,NFLX
2013-12-20,53.7857,54.2414,53.4771,53.6671,18822132,NFLX
2013-12-23,54.0985,54.7757,53.8044,54.3685,12662944,NFLX
2013-12-24,54.3942,54.8514,53.9257,54.0557,5577845,NFLX
2013-12-26,54.0157,54.4157,53.6905,53.8471,12275704,NFLX
2013-12-27,53.8728,54.1071,52.2585,52.4999,16954049,NFLX
2013-12-30,52.5171,52.7914,51.2914,52.4271,15080219,NFLX
2013-12-31,52.2142,52.7357,51.9471,52.5957,10527202,NFLX
2014-01-02,52.4014,52.5114,51.5428,51.8314,12333979,NFLX
2014-01-03,51.9999,52.4956,51.8428,51.8714,10818885,NFLX
2014-01-06,51.8899,52.0442,50.4757,51.3671,15503915,NFLX
2014-01-07,49.6842,49.6985,48.1528,48.5,36210153,NFLX
2014-01-08,48.1042,49.4257,48.0742,48.7128,20018985,NFLX
2014-01-09,48.8242,49.14,47.8571,48.15,17017301,NFLX
2014-01-10,48.2957,48.3767,47.2185,47.4485,16249758,NFLX
2014-01-13,47.3042,49.81,47.3042,48.1157,27247857,NFLX
2014-01-14,48.7771,48.8,47.51,48.28,19770296,NFLX
2014-01-15,47.8571,48.3671,45.5814,47.1971,40479404,NFLX
2014-01-16,46.9157,47.6957,46.0028,47.3828,21139797,NFLX
2014-01-17,47.4385,47.8314,46.8914,47.1485,16434446,NFLX
2014-01-21,47.4614,47.496,45.75,46.9585,25240754,NFLX
2014-01-22,47.0714,47.777,46.7644,47.6757,49331009,NFLX
2014-01-23,55.3428,56.5185,53.9271,55.5314,91360052,NFLX
2014-01-24,54.8114,55.8142,54.7685,55.1542,35713125,NFLX
2014-01-27,55.3414,55.9285,52.9371,54.4614,32589193,NFLX
2014-01-28,54.4742,58.2014,54.3942,58.1099,43746773,NFLX
2014-01-29,57.5885,58.1914,56.8642,57.2028,29026893,NFLX
2014-01-30,58.1571,58.4557,57.3585,57.8099,18408341,NFLX
2014-01-31,57.4728,58.9142,57.4714,58.4757,23646686,NFLX
2014-02-03,58.8428,58.8785,57.2449,57.7685,20153441,NFLX
2014-02-04,57.9214,58.3614,56.7157,57.9871,18101433,NFLX
2014-02-05,57.5928,58.2499,56.8571,57.7742,16782612,NFLX
2014-02-06,58.0599,58.7014,57.2028,58.2728,12906831,NFLX
2014-02-07,59.0628,61.4999,58.6514,61.4257,33050829,NFLX
2014-02-10,61.3471,61.7671,60.6114,61.4914,13848555,NFLX
2014-02-11,61.4228,62.2512,60.7871,61.9985,13684454,NFLX
2014-02-12,62.1114,62.1285,60.7914,61.2757,15682919,NFLX
2014-02-13,60.8128,62.7842,60.7144,62.3642,18723075,NFLX
2014-02-14,62.4371,62.5285,61.6699,62.2157,12087859,NFLX
2014-02-18,62.4228,63.0348,61.1428,62.4071,15518349,NFLX
2014-02-19,61.6671,62.3214,61.1385,61.1757,16050517,NFLX
2014-02-20,61.4785,62.5385,61.3085,62.1357,12013281,NFLX
2014-02-21,62.6714,62.6714,61.3788,61.7471,13523055,NFLX
2014-02-24,62.2099,64.2414,61.2142,63.8571,26097533,NFLX
2014-02-25,64.2857,65.3985,63.5714,64.7185,18736487,NFLX
2014-02-26,65.1285,65.1428,63.7142,64.1128,15018031,NFLX
2014-02-27,63.9771,64.8751,63.9771,64.6042,10326036,NFLX
2014-02-28,64.7328,64.8856,62.9999,63.6614,15774983,NFLX
2014-03-03,63.0271,63.6785,62.5857,63.6557,13523895,NFLX
2014-03-04,64.4171,64.9999,63.6557,64.9971,12405561,NFLX
2014-03-05,64.8556,65.2628,64.5585,64.7856,10881465,NFLX
2014-03-06,64.9914,65.4285,64.1411,64.3585,11824344,NFLX
2014-03-07,64.8671,64.9342,63.6442,64.0528,11574437,NFLX
2014-03-10,64.0671,64.1108,61.7287,62.8499,15459675,NFLX
2014-03-11,63.2342,63.8114,62.2357,62.4971,10453079,NFLX
2014-03-12,61.9542,62.7856,61.3828,62.3685,12152063,NFLX
2014-03-13,62.8157,62.8971,61.1828,61.4371,11390225,NFLX
2014-03-14,61.1042,62.1414,60.4285,60.6414,15005844,NFLX
2014-03-17,61.1699,61.5428,60.3299,60.3885,10704666,NFLX
2014-03-18,60.3385,60.8942,59.4999,60.0357,14728917,NFLX
2014-03-19,59.9814,60.7783,59.5799,60.0128,10531542,NFLX
2014-03-20,59.9528,61.7428,59.9285,60.6099,14495075,NFLX
2014-03-21,60.8714,61.1914,57.9628,57.9985,26799059,NFLX
2014-03-24,57.9271,58.0642,52.6571,54.1285,42484022,NFLX
2014-03-25,54.1428,54.9899,52.2499,52.9771,30405592,NFLX
2014-03-26,53.2871,53.9214,52.3672,53.1828,27159321,NFLX
2014-03-27,53.0014,53.9757,51.6471,52.0257,28671909,NFLX
2014-03-28,51.4599,52.7142,50.8214,51.2671,24699353,NFLX
2014-03-31,51.6442,52.4085,49.9828,50.2899,22125362,NFLX
2014-04-01,50.2499,52.1785,50.2485,52.0985,21357084,NFLX
2014-04-02,52.2371,53.0071,51.1857,51.8399,24176208,NFLX
2014-04-03,51.6185,52.1571,50.0142,50.6699,22001427,NFLX
2014-04-04,50.7785,50.8571,47.9828,48.1871,34990256,NFLX
2014-04-07,48.6442,49.7414,47.3014,48.2857,37351223,NFLX
2014-04-08,48.5785,50.1123,48.3414,49.8414,25792130,NFLX
2014-04-09,50.1471,50.5571,49.0214,50.4328,20529103,NFLX
2014-04-10,50.6399,51.0685,47.7157,47.8185,24917956,NFLX
2014-04-11,47.2571,47.8314,46.23,46.6728,30165856,NFLX
2014-04-14,47.5557,47.8571,46.5057,47.3685,18001067,NFLX
2014-04-15,47.0114,47.3671,44.5857,46.61,30826544,NFLX
2014-04-16,47.2928,47.71,46.1942,47.3442,16122890,NFLX
2014-04-17,48.1085,49.9614,47.5,49.3914,32141907,NFLX
2014-04-21,49.9,49.9142,48.3285,49.7842,47892649,NFLX
2014-04-22,53.8042,54.4114,52.1185,53.2714,64702379,NFLX
2014-04-23,51.8185,52.4999,50.4285,50.4999,40347181,NFLX
2014-04-24,50.3571,50.8427,47.8285,49.1528,30659629,NFLX
2014-04-25,48.2085,48.7728,46.0,46.0114,33113493,NFLX
2014-04-28,45.4357,45.8428,42.7857,44.8871,47123643,NFLX
2014-04-29,44.6057,46.3757,44.5757,45.6957,23135490,NFLX
2014-04-30,45.4171,46.0571,44.3214,46.0057,23631923,NFLX
2014-05-01,46.2928,49.3842,46.15,48.0741,37013753,NFLX
2014-05-02,48.2157,49.1285,47.7214,48.6642,26230295,NFLX
2014-05-05,48.2957,49.3542,48.0142,49.1971,20336071,NFLX
2014-05-06,49.1028,49.6742,46.52,46.5985,22722868,NFLX
2014-05-07,46.59,46.8344,45.0301,45.7914,25682468,NFLX
2014-05-08,45.3085,47.3885,44.9085,45.9514,21182511,NFLX
2014-05-09,46.0114,47.1342,45.3357,46.9357,17968643,NFLX
2014-05-12,47.2657,49.3614,47.2171,49.35,21401415,NFLX
2014-05-13,49.2071,50.6099,48.6771,49.5914,20831762,NFLX
2014-05-14,49.5785,50.6285,49.4371,50.2685,19909652,NFLX
2014-05-15,50.1214,50.2557,48.4828,49.17,23373973,NFLX
2014-05-16,49.3528,49.9957,48.5485,49.9828,19077779,NFLX
2014-05-19,49.5714,52.4602,49.5075,52.0714,25423706,NFLX
2014-05-20,52.1442,53.2428,51.7714,53.0957,28843437,NFLX
2014-05-21,53.5885,55.8128,53.3357,55.7999,39967319,NFLX
2014-05-22,55.8399,56.7857,55.3571,55.9714,33228594,NFLX
2014-05-23,55.9485,57.4957,55.6658,57.4785,22140601,NFLX
2014-05-27,57.4285,57.4599,56.1642,56.9728,26752866,NFLX
2014-05-28,56.7428,57.8857,56.2142,57.3199,19880084,NFLX
2014-05-29,57.6285,59.4271,57.0785,59.3142,22862644,NFLX
2014-05-30,59.3114,60.2485,58.8014,59.6899,29254967,NFLX
2014-06-02,59.9257,60.4157,58.9285,60.2942,20501467,NFLX
2014-06-03,59.9985,60.7999,59.5785,59.6528,17140074,NFLX
2014-06-04,59.5371,60.6428,59.0428,60.4585,17444735,NFLX
2014-06-05,60.5357,61.3428,59.7957,61.1928,18946123,NFLX
2014-06-06,61.4299,62.1271,61.1942,61.4471,15734915,NFLX
2014-06-09,61.3571,61.5214,60.0128,60.4414,16710953,NFLX
2014-06-10,60.7885,62.2914,60.7171,61.1842,22940848,NFLX
2014-06-11,60.7471,61.7999,60.7142,61.4285,13752816,NFLX
2014-06-12,61.2957,61.4639,60.0714,60.3499,15839082,NFLX
2014-06-13,60.4285,61.1285,59.6014,61.1014,15789697,NFLX
2014-06-16,60.9328,61.6014,60.4885,61.4657,12550419,NFLX
2014-06-17,62.5771,64.0128,62.5385,63.3785,28999670,NFLX
2014-06-18,63.3814,64.4028,62.8928,64.0971,18796344,NFLX
2014-06-19,64.2042,64.2128,62.5799,63.0557,17341198,NFLX
2014-06-20,63.0285,63.2685,62.1399,62.8828,13247787,NFLX
2014-06-23,62.7657,63.1228,62.2214,62.7885,10691751,NFLX
2014-06-24,62.5785,64.2771,62.2142,62.3371,20399071,NFLX
2014-06-25,62.1428,63.5371,61.9042,63.4585,15763384,NFLX
2014-06-26,62.9699,63.1628,62.3928,62.8014,14249025,NFLX
2014-06-27,62.6171,63.3128,62.4857,63.1542,15589511,NFLX
2014-06-30,63.2657,63.8382,62.8128,62.9428,10614002,NFLX
2014-07-01,65.1756,67.6685,65.0428,67.5856,38039386,NFLX
2014-07-02,67.6399,67.9814,66.5771,66.6771,17322207,NFLX
2014-07-03,67.1656,67.5171,66.9814,67.4785,11359495,NFLX
2014-07-07,67.4428,67.4614,65.7142,65.8028,18339230,NFLX
2014-07-08,65.6642,65.8571,62.7544,63.5785,26200958,NFLX
2014-07-09,63.7399,64.1914,62.8185,63.2857,21016002,NFLX
2014-07-10,62.0559,63.4556,61.1714,62.6499,24397541,NFLX
2014-07-11,63.0657,63.4471,62.45,62.8514,14237132,NFLX
2014-07-14,63.3285,65.0685,62.7142,64.6542,17439100,NFLX
2014-07-15,64.3842,64.4813,63.1814,64.1557,13519471,NFLX
2014-07-16,64.8671,65.0999,63.3428,63.4914,13452124,NFLX
2014-07-17,63.3257,64.1214,62.6128,62.7657,13276389,NFLX
2014-07-18,62.9728,63.4714,62.2492,63.4528,11772201,NFLX
2014-07-21,64.5271,65.3571,63.9457,64.5642,34670965,NFLX
2014-07-22,63.2828,63.5242,60.723,61.5842,57177918,NFLX
2014-07-23,61.4871,62.2014,60.9299,61.1285,17278065,NFLX
2014-07-24,61.3528,61.4584,59.8599,60.7685,18638704,NFLX
2014-07-25,60.7142,61.1671,60.0571,60.2657,11616017,NFLX
2014-07-28,60.3157,60.8442,59.7885,60.6657,11960907,NFLX
2014-07-29,60.4585,61.1985,60.4585,60.6114,9287369,NFLX
2014-07-30,60.6785,62.1842,60.6157,62.0514,15306193,NFLX
2014-07-31,61.4657,61.8528,60.1842,60.3885,13827009,NFLX
2014-08-01,60.2514,61.1037,58.9299,60.7714,18949987,NFLX
2014-08-04,61.0285,61.4285,60.1114,60.3857,10694607,NFLX
2014-08-05,60.1857,61.1428,60.0442,60.4071,10665487,NFLX
2014-08-06,60.1428,62.1285,60.0785,61.4714,15840573,NFLX
2014-08-07,62.1857,64.2785,62.0785,64.2385,27334916,NFLX
2014-08-08,64.3142,64.4242,63.1499,63.6928,15506120,NFLX
2014-08-11,64.1742,65.3785,64.1014,64.5056,13253779,NFLX
2014-08-12,64.4785,64.7142,63.3442,63.7728,10849524,NFLX
2014-08-13,64.0857,64.8878,63.8314,64.5042,9051903,NFLX
2014-08-14,64.6014,64.9999,64.0314,64.4099,6676369,NFLX
2014-08-15,64.4985,65.9999,64.0857,65.5842,22053577,NFLX
2014-08-18,66.0085,67.0714,65.8928,66.5714,13522061,NFLX
2014-08-19,66.7271,67.2142,66.0614,66.8785,10907015,NFLX
2014-08-20,66.7142,67.6785,66.3629,67.4556,12170830,NFLX
2014-08-21,67.3256,68.0214,66.8101,67.4356,11753280,NFLX
2014-08-22,67.2771,68.507,67.1499,68.4556,13746516,NFLX
2014-08-25,68.7928,69.3285,68.2185,68.7042,13503882,NFLX
2014-08-26,68.3571,68.8356,67.7929,68.4799,10158379,NFLX
2014-08-27,68.4856,68.6064,67.6614,67.8142,10394909,NFLX
2014-08-28,67.5214,68.2114,67.2585,67.8871,7601867,NFLX
2014-08-29,68.1214,68.6428,67.7342,68.2342,9839410,NFLX
2014-09-02,68.3571,68.3985,67.7985,68.0856,8834532,NFLX
2014-09-03,68.6456,69.6571,68.0756,68.1985,16227498,NFLX
2014-09-04,68.4442,68.8128,67.4471,67.5242,11962335,NFLX
2014-09-05,67.6042,68.1928,67.1528,67.9542,11953340,NFLX
2014-09-08,67.7714,68.6571,67.7428,68.4756,7675514,NFLX
2014-09-09,69.4714,69.898,68.0571,68.4299,19755036,NFLX
2014-09-10,68.5999,69.2499,68.148,69.1985,9110731,NFLX
2014-09-11,68.9385,69.1942,68.5242,68.7942,7869988,NFLX
2014-09-12,69.0928,69.2699,68.0171,68.0785,13432153,NFLX
2014-09-15,68.2199,68.2199,65.2642,65.3928,20616771,NFLX
2014-09-16,64.0571,65.4485,63.6571,65.2728,26844013,NFLX
2014-09-17,65.2728,65.5521,64.4699,64.9328,12135655,NFLX
2014-09-18,65.3528,65.9085,64.7599,65.5728,10631341,NFLX
2014-09-19,65.8571,65.9042,64.8814,65.3599,11962755,NFLX
2014-09-22,65.1814,65.2785,62.6971,63.2542,16176874,NFLX
2014-09-23,63.0328,64.0014,62.9285,63.4142,11474295,NFLX
2014-09-24,63.4942,64.5228,63.2199,64.3656,9556603,NFLX
2014-09-25,64.2714,64.6214,63.2028,63.3557,9853270,NFLX
2014-09-26,63.5714,64.3771,63.4128,64.1071,10404695,NFLX
2014-09-29,63.4385,64.3628,63.1457,64.2228,9517529,NFLX
2014-09-30,64.6142,65.3127,64.2571,64.4542,12478207,NFLX
2014-10-01,64.0985,64.2857,62.4699,62.6857,15421658,NFLX
2014-10-02,62.6999,64.3556,62.5542,64.2828,18453435,NFLX
2014-10-03,64.7414,65.7999,64.6442,65.6485,15292396,NFLX
2014-10-06,65.9999,66.7442,65.8571,66.2114,13711348,NFLX
2014-10-07,65.8714,66.6114,65.1428,65.1785,13760117,NFLX
2014-10-08,65.2356,66.7999,64.4834,66.6942,14344064,NFLX
2014-10-09,66.6614,66.8556,65.6514,65.9456,14933275,NFLX
2014-10-10,65.6856,66.4056,64.4914,64.5828,19122845,NFLX
2014-10-13,64.4642,64.6385,61.8571,62.6542,20231323,NFLX
2014-10-14,63.6442,64.5699,62.5899,64.1599,16759701,NFLX
2014-10-15,63.4957,64.4256,61.4542,64.0842,59927574,NFLX
2014-10-16,47.5328,52.3099,47.2857,51.6714,92304996,NFLX
2014-10-17,51.4014,51.4385,48.7857,51.0128,79185463,NFLX
2014-10-20,50.8571,52.7414,50.7931,51.3171,33538421,NFLX
2014-10-21,51.7514,52.3985,50.7771,52.2842,19392527,NFLX
2014-10-22,52.7128,54.5685,51.8857,53.5214,32175689,NFLX
2014-10-23,54.3599,55.1099,54.0357,54.7199,19926837,NFLX
2014-10-24,54.6542,55.2857,54.4014,55.0028,14662830,NFLX
2014-10-27,54.8428,54.9285,53.8142,54.1999,14951363,NFLX
2014-10-28,54.2499,55.2671,54.0499,55.1742,11750844,NFLX
2014-10-29,55.1742,55.2396,53.9671,54.0142,12560058,NFLX
2014-10-30,53.9299,54.6199,53.5142,54.1442,10593681,NFLX
2014-10-31,54.9142,56.2528,54.8571,56.1099,20486739,NFLX
2014-11-03,56.1757,56.5028,55.0157,55.4871,17608381,NFLX
2014-11-04,55.2742,55.3214,54.1099,54.6828,11389833,NFLX
2014-11-05,55.0871,55.4057,53.7702,54.3399,13645758,NFLX
2014-11-06,53.9999,55.0471,53.9071,54.7571,9991933,NFLX
2014-11-07,54.7771,55.0357,54.1857,54.8799,9303980,NFLX
2014-11-10,54.7142,55.6357,54.1428,55.3242,9711317,NFLX
2014-11-11,55.3242,56.2999,54.5442,54.6499,14849177,NFLX
2014-11-12,54.4471,55.1371,53.8634,54.8371,10958724,NFLX
2014-11-13,54.9228,55.0069,53.9321,54.2014,10490466,NFLX
2014-11-14,54.1971,55.3171,54.0807,55.1485,10988621,NFLX
2014-11-17,55.0542,55.6428,54.3928,54.4485,9225643,NFLX
2014-11-18,54.4285,54.9857,54.3614,54.4328,7927178,NFLX
2014-11-19,54.7442,55.2928,51.8085,51.8714,24515421,NFLX
2014-11-20,51.8699,53.3228,51.5714,52.5914,15425431,NFLX
2014-11-21,53.2114,53.3214,51.3571,51.4685,17877783,NFLX
2014-11-24,51.5085,51.9226,50.7714,50.9242,17863909,NFLX
2014-11-25,50.1457,50.3476,49.1428,49.8557,28100842,NFLX
2014-11-26,50.1542,50.5271,49.7454,50.1657,10065321,NFLX
2014-11-28,50.5128,50.5714,49.4271,49.5128,6702255,NFLX
2014-12-01,49.2857,49.5714,48.2343,48.83,11964673,NFLX
2014-12-02,48.7571,50.4771,48.6914,50.3299,14271698,NFLX
2014-12-03,50.2214,50.7314,49.1814,50.7314,13831902,NFLX
2014-12-04,50.4285,51.1357,49.9085,50.0857,11864713,NFLX
2014-12-05,50.1471,50.6428,49.7328,50.1314,9929871,NFLX
2014-12-08,49.8814,49.9828,48.29,48.4971,13628643,NFLX
2014-12-09,47.82,49.3371,47.0028,49.1114,17994368,NFLX
2014-12-10,49.0214,49.2471,47.6657,47.76,12674977,NFLX
2014-12-11,48.0128,48.7,47.6557,47.8042,11771424,NFLX
2014-12-12,47.4171,48.3228,46.98,47.7828,13574519,NFLX
2014-12-15,48.0557,48.4185,46.6185,46.72,12025545,NFLX
2014-12-16,46.4271,47.07,45.1428,45.2057,16981174,NFLX
2014-12-17,45.3757,47.8671,45.0772,47.6642,20193047,NFLX
2014-12-18,48.4,48.9285,47.2328,47.7742,15639365,NFLX
2014-12-19,47.9,48.72,47.6214,48.5885,15048061,NFLX
2014-12-22,48.5428,49.24,47.7485,48.0971,8007650,NFLX
2014-12-23,48.2871,48.4278,47.4728,48.0614,8307964,NFLX
2014-12-24,48.0728,49.07,47.9985,48.8714,5412407,NFLX
2014-12-26,48.8442,49.4842,48.5342,48.5785,8847447,NFLX
2014-12-29,47.97,49.1042,47.6528,48.8471,8608586,NFLX
2014-12-30,48.7142,49.14,48.5388,49.0328,7011221,NFLX
2014-12-31,49.0328,49.3914,48.7871,48.8014,8627773,NFLX
2015-01-02,49.1514,50.3314,48.7314,49.8485,13474825,NFLX
2015-01-05,49.2585,49.2585,47.1472,47.3114,18165021,NFLX
2015-01-06,47.3471,47.64,45.6614,46.5014,16037952,NFLX
2015-01-07,47.3471,47.4214,46.2714,46.7428,9850022,NFLX
2015-01-08,47.12,47.8357,46.4785,47.7792,9624209,NFLX
2015-01-09,47.6314,48.02,46.8985,47.0414,9577960,NFLX
2015-01-12,47.09,47.1985,45.2642,45.5471,12944610,NFLX
2015-01-13,46.0214,47.0482,45.9,46.2557,18729256,NFLX
2015-01-14,47.0714,47.37,45.68,46.32,19884599,NFLX
2015-01-15,46.5471,46.7857,45.8442,46.2514,11678688,NFLX
2015-01-16,46.8571,48.25,46.3814,48.1914,19696474,NFLX
2015-01-20,48.5714,49.9999,47.7142,49.8285,40551287,NFLX
2015-01-21,59.2342,59.2399,57.4099,58.4685,66902766,NFLX
2015-01-22,58.5714,61.3742,57.8285,61.2057,33319398,NFLX
2015-01-23,60.9885,62.7428,60.8814,62.4935,26784352,NFLX
2015-01-26,62.5714,63.8985,61.9571,63.7942,21269045,NFLX
2015-01-27,63.0871,65.3399,63.0499,64.8814,24612553,NFLX
2015-01-28,64.7414,64.8214,63.0814,63.2085,24532858,NFLX
2015-01-29,63.2042,63.9271,62.4999,63.3999,15127938,NFLX
2015-01-30,63.1328,63.9842,62.6557,63.1142,13215601,NFLX
2015-02-02,62.8428,63.4285,61.9557,63.0092,12990789,NFLX
2015-02-03,63.3199,65.4671,62.7299,65.2742,16439913,NFLX
2015-02-04,65.0414,65.1742,63.8892,64.1014,12450942,NFLX
2015-02-05,64.5414,65.1385,63.6657,64.1299,14248724,NFLX
2015-02-06,64.2499,64.4285,63.1757,63.4799,8898260,NFLX
2015-02-09,63.1985,63.7857,62.6371,63.2949,8179332,NFLX
2015-02-10,63.4599,65.1576,63.1014,64.8499,15418879,NFLX
2015-02-11,64.8299,66.1414,64.5571,64.9842,13953296,NFLX
2015-02-12,65.0585,65.6071,64.4514,65.2471,8471939,NFLX
2015-02-13,65.4285,66.6299,65.4228,66.5856,12968746,NFLX
2015-02-17,66.5156,67.3714,65.9442,67.1371,11170404,NFLX
2015-02-18,67.0228,68.0699,66.6456,67.8656,10316831,NFLX
2015-02-19,67.8571,68.7142,67.5742,67.7999,10438554,NFLX
2015-02-20,67.9499,68.3744,67.6371,68.3142,9421846,NFLX
2015-02-23,68.2999,68.3142,67.1428,67.4056,9031701,NFLX
2015-02-24,67.3728,68.0835,67.3556,67.8399,6075202,NFLX
2015-02-25,67.8071,68.7942,67.8071,68.3328,6859867,NFLX
2015-02-26,68.6256,69.4998,68.4299,69.0042,10852884,NFLX
2015-02-27,69.0814,69.4285,67.8185,67.8442,11516694,NFLX
2015-03-02,67.7142,68.6071,67.2342,68.6071,10186925,NFLX
2015-03-03,68.3442,68.4564,67.5071,67.8156,7426608,NFLX
2015-03-04,67.5299,67.9256,66.1828,67.1099,17453779,NFLX
2015-03-05,67.4285,67.4641,66.4199,66.8071,11248986,NFLX
2015-03-06,66.6428,66.9258,64.8442,64.8742,12888540,NFLX
2015-03-09,64.9899,65.0928,62.8285,63.6614,18970931,NFLX
2015-03-10,63.0157,63.3514,61.9828,62.1514,17947034,NFLX
2015-03-11,62.2399,63.9405,62.2399,62.8842,16363417,NFLX
2015-03-12,63.3471,64.5828,63.3399,64.0457,14654647,NFLX
2015-03-13,63.9071,64.0571,62.3671,62.6285,10160997,NFLX
2015-03-16,61.5471,61.5471,59.6199,60.2814,26796119,NFLX
2015-03-17,59.7128,60.6942,59.3842,59.7885,18428130,NFLX
2015-03-18,59.7385,60.6499,59.2999,60.4457,14634935,NFLX
2015-03-19,60.4599,61.2119,60.2557,60.7442,11449823,NFLX
2015-03-20,61.3371,61.7857,60.8957,61.1849,13641838,NFLX
2015-03-23,60.8899,61.1557,60.3301,60.7142,7664104,NFLX
2015-03-24,61.1357,63.0985,61.1188,62.6114,16888746,NFLX
2015-03-25,62.6842,62.6914,60.2442,60.2499,21652386,NFLX
2015-03-26,59.6285,60.4471,59.3899,59.7514,16038785,NFLX
2015-03-27,59.3299,59.8471,58.5728,59.2528,15851934,NFLX
2015-03-30,59.7157,60.5642,59.3642,60.3671,13272378,NFLX
2015-03-31,60.1099,60.4199,59.4557,59.5271,14248605,NFLX
2015-04-01,59.6428,59.7857,58.7028,59.0171,14639744,NFLX
2015-04-02,59.0714,59.6071,58.8614,59.1542,9864211,NFLX
2015-04-06,58.7685,60.4471,58.4642,60.3299,10730328,NFLX
2015-04-07,60.4971,60.8485,60.0428,60.4942,9977716,NFLX
2015-04-08,61.2014,63.1071,61.1845,63.0499,22327697,NFLX
2015-04-09,62.9999,63.1357,62.1142,62.7857,13455540,NFLX
2015-04-10,64.3971,64.9956,63.9471,64.9385,22367093,NFLX
2015-04-13,67.2399,69.2856,67.0571,67.8114,44436945,NFLX
2015-04-14,68.8571,69.1428,67.4214,68.3871,28642138,NFLX
2015-04-15,68.7042,68.7042,67.3639,67.9228,42528619,NFLX
2015-04-16,75.9999,81.2499,75.7142,80.2928,104500746,NFLX
2015-04-17,79.7785,82.1428,79.7142,81.6499,58306367,NFLX
2015-04-20,81.7856,82.3042,80.3813,81.0556,30766400,NFLX
2015-04-21,81.2342,81.4842,79.7999,80.0628,15925574,NFLX
2015-04-22,80.2113,80.7128,79.5442,79.6685,12089511,NFLX
2015-04-23,79.6556,80.3428,78.9556,79.8656,12687283,NFLX
2015-04-24,80.1728,80.8085,79.5071,79.7706,11045237,NFLX
2015-04-27,80.2928,81.7856,80.2299,80.8685,15247001,NFLX
2015-04-28,80.5899,81.2785,79.9442,80.4371,8826475,NFLX
2015-04-29,80.0699,81.0556,79.6442,80.4071,9540468,NFLX
2015-04-30,80.2371,80.8356,79.1242,79.4999,10565254,NFLX
2015-05-01,79.8556,79.9671,78.8942,79.5756,8906086,NFLX
2015-05-04,79.5713,79.7142,78.8999,79.2713,7967085,NFLX
2015-05-05,81.2385,82.4428,80.7571,80.7928,27116285,NFLX
2015-05-06,81.0285,81.2142,79.5213,80.0771,11504507,NFLX
2015-05-07,80.1142,80.7942,79.4571,80.7485,10220595,NFLX
2015-05-08,81.0413,82.1528,80.9642,82.0856,13828248,NFLX
2015-05-11,82.3242,84.8571,82.1856,84.2778,23882383,NFLX
2015-05-12,83.8085,83.8085,82.9928,83.3771,11906972,NFLX
2015-05-13,83.4042,84.1971,82.6913,82.8728,11155725,NFLX
2015-05-14,83.2856,83.9242,82.3299,83.8356,8898659,NFLX
2015-05-15,86.3642,88.3483,85.7556,87.6071,37053009,NFLX
2015-05-18,87.5442,88.5341,87.0242,88.2671,14811944,NFLX
2015-05-19,88.8885,89.7856,87.8099,88.0685,19101306,NFLX
2015-05-20,88.2142,89.1085,87.3628,88.7899,12757129,NFLX
2015-05-21,89.0813,89.5713,88.1813,89.0028,12767020,NFLX
2015-05-22,89.1785,89.4071,88.6928,88.8385,7466039,NFLX
2015-05-26,88.8742,89.0612,87.7862,87.9928,9645720,NFLX
2015-05-27,88.1428,89.9071,87.9285,89.8571,10506412,NFLX
2015-05-28,89.7142,89.8556,88.9299,89.5071,7821541,NFLX
2015-05-29,89.4728,90.2056,88.9556,89.1513,12712014,NFLX
2015-06-01,88.8371,89.1216,87.9442,89.0028,9925832,NFLX
2015-06-02,88.7113,89.6785,88.4056,89.1299,7528927,NFLX
2015-06-03,89.2428,89.7328,88.6442,88.8085,6237994,NFLX
2015-06-04,88.3785,89.4285,88.0428,89.3485,10074379,NFLX
2015-06-05,89.2142,90.5399,89.1256,90.4599,11624347,NFLX
2015-06-08,90.7142,90.8156,88.9956,89.6042,11148914,NFLX
2015-06-09,89.3342,92.7142,89.3342,92.4499,22025080,NFLX
2015-06-10,93.3956,98.9699,93.2256,95.8713,57121379,NFLX
2015-06-11,96.8899,96.9185,94.087,95.0942,26623387,NFLX
2015-06-12,94.9156,95.3428,94.1242,94.4185,10278821,NFLX
2015-06-15,92.8571,93.5913,91.6585,93.4313,19053951,NFLX
2015-06-16,94.2428,95.607,93.6913,95.2728,16043020,NFLX
2015-06-17,95.1328,95.1328,93.9573,94.2713,9905119,NFLX
2015-06-18,94.6513,95.3413,94.3685,94.7428,8963122,NFLX
2015-06-19,96.2428,96.4178,93.8213,93.8713,19814802,NFLX
2015-06-22,95.0428,96.6928,94.1885,96.4142,16732905,NFLX
2015-06-23,96.3356,97.3899,95.7499,97.3128,15626436,NFLX
2015-06-24,100.0142,100.8913,96.397,96.9442,77138796,NFLX
2015-06-25,95.4813,95.9999,93.4585,94.8913,41623204,NFLX
2015-06-26,95.2999,95.3142,93.0885,93.0885,30314697,NFLX
2015-06-29,91.5056,92.9128,91.1171,92.2313,24575887,NFLX
2015-06-30,93.357,94.3556,92.7856,93.8485,16880458,NFLX
2015-07-01,94.8056,95.2385,93.2185,93.6356,14699419,NFLX
2015-07-02,93.9985,94.1985,93.2142,94.0442,11053231,NFLX
2015-07-06,93.4728,94.9285,93.3399,94.5713,11808384,NFLX
2015-07-07,95.0128,95.427,92.6228,94.0913,21573272,NFLX
2015-07-08,93.4713,93.9956,92.2842,93.507,12990691,NFLX
2015-07-09,94.8999,95.8456,94.2856,95.727,16731316,NFLX
2015-07-10,97.5228,98.5027,96.8999,97.2285,21636594,NFLX
2015-07-13,98.0985,102.3085,98.0787,101.087,33205011,NFLX
2015-07-14,101.2713,101.6356,99.6528,100.3713,19736437,NFLX
2015-07-15,99.97,100.75,97.05,98.13,30898594,NFLX
2015-07-16,111.02,116.49,107.68,115.81,63460992,NFLX
2015-07-17,117.34,117.88,114.24,114.77,25136948,NFLX
2015-07-20,114.7,114.7,110.14,110.55,22676913,NFLX
2015-07-21,110.21,113.71,109.32,112.51,14085422,NFLX
2015-07-22,112.14,113.88,110.5608,111.5,10500548,NFLX
2015-07-23,110.91,112.18,109.84,110.1,8306774,NFLX
2015-07-24,111.55,111.68,108.9,109.34,8125065,NFLX
2015-07-27,107.79,109.86,106.25,106.43,11302624,NFLX
2015-07-28,107.29,107.94,103.88,106.9,11155945,NFLX
2015-07-29,106.83,107.75,105.4,107.08,6695640,NFLX
2015-07-30,106.4,111.9,105.4,111.56,14229196,NFLX
2015-07-31,111.95,115.0,111.15,114.31,16349071,NFLX
2015-08-03,114.6,114.6,111.78,112.56,10144817,NFLX
2015-08-04,113.15,122.79,113.0,121.15,29653323,NFLX
2015-08-05,125.62,129.29,122.705,123.71,26946486,NFLX
2015-08-06,126.29,128.85,122.04,126.45,24716746,NFLX
2015-08-07,126.42,126.6,121.3,123.52,17360669,NFLX
2015-08-10,126.09,126.5,121.51,123.03,13424574,NFLX
2015-08-11,120.01,123.76,120.0,122.74,11596811,NFLX
2015-08-12,121.47,122.45,118.66,120.51,13881612,NFLX
2015-08-13,120.99,125.73,119.34,123.73,15284397,NFLX
2015-08-14,124.96,125.0,123.0,123.39,8667683,NFLX
2015-08-17,123.14,125.7,122.59,125.36,9233848,NFLX
2015-08-18,125.26,126.749,123.55,124.05,9381994,NFLX
2015-08-19,123.5,123.7,121.5,122.06,10115271,NFLX
2015-08-20,119.8,121.45,111.34,112.49,28045318,NFLX
2015-08-21,106.2,110.0,102.751,103.96,33228296,NFLX
2015-08-24,88.75,109.63,85.5,96.88,59951948,NFLX
2015-08-25,107.75,107.88,101.5,101.52,37620719,NFLX
2015-08-26,107.15,110.28,102.02,110.13,36164638,NFLX
2015-08-27,114.94,118.25,113.02,117.66,37056071,NFLX
2015-08-28,116.46,119.35,115.88,117.63,20240237,NFLX
2015-08-31,115.24,117.0,113.76,115.03,17005581,NFLX
2015-09-01,109.36,111.24,103.82,105.79,35977081,NFLX
2015-09-02,109.31,109.5,100.3,105.44,39843254,NFLX
2015-09-03,102.69,104.17,100.11,101.06,29546652,NFLX
2015-09-04,98.05,99.928,97.34,98.79,24211978,NFLX
2015-09-08,102.08,102.5,93.55,94.95,43479650,NFLX
2015-09-09,96.51,102.79,95.52,99.18,35524441,NFLX
2015-09-10,99.42,100.85,96.78,99.48,21031866,NFLX
2015-09-11,98.57,100.85,97.23,97.51,17373920,NFLX
2015-09-14,96.84,97.91,94.33,95.69,15545991,NFLX
2015-09-15,95.22,99.65,93.61,99.16,22591084,NFLX
2015-09-16,99.7,104.48,99.33,104.08,28058216,NFLX
2015-09-17,103.67,107.5,101.83,104.21,25817651,NFLX
2015-09-18,102.0,104.36,100.71,102.62,21715034,NFLX
2015-09-21,103.3,103.77,99.5568,100.3,17900624,NFLX
2015-09-22,98.29,99.9,97.0,98.47,16717919,NFLX
2015-09-23,98.6,99.74,97.66,98.07,10264540,NFLX
2015-09-24,97.11,104.0,96.78,103.76,21274471,NFLX
2015-09-25,105.3,105.4487,101.57,102.24,19066632,NFLX
2015-09-28,101.57,103.3275,97.8414,99.47,17026639,NFLX
2015-09-29,99.63,100.63,96.85,98.35,17405941,NFLX
2015-09-30,99.91,103.46,99.05,103.26,17027579,NFLX
2015-10-01,102.91,106.11,101.12,105.98,17426948,NFLX
2015-10-02,103.01,106.87,101.45,106.11,21526717,NFLX
2015-10-05,107.48,112.28,105.76,111.25,21157937,NFLX
2015-10-06,110.33,112.25,105.64,108.33,20836303,NFLX
2015-10-07,108.84,109.78,106.75,108.1,12329535,NFLX
2015-10-08,107.94,115.05,102.6,114.93,42831944,NFLX
2015-10-09,114.11,115.83,112.44,113.33,22455205,NFLX
2015-10-12,114.45,115.42,112.36,113.45,12624497,NFLX
2015-10-13,112.85,113.72,108.78,109.73,17512118,NFLX
2015-10-14,111.5,111.63,108.05,110.23,33231481,NFLX
2015-10-15,103.77,104.88,99.1,101.09,48484328,NFLX
2015-10-16,100.21,101.65,98.41,98.99,21340511,NFLX
2015-10-19,98.07,103.62,96.26,101.69,29964714,NFLX
2015-10-20,101.06,102.11,97.58,98.99,17345614,NFLX
2015-10-21,99.67,100.34,97.01,97.96,13759583,NFLX
2015-10-22,98.07,99.93,96.86,97.32,12786768,NFLX
2015-10-23,97.61,101.56,97.27,100.04,18019886,NFLX
2015-10-26,100.05,103.31,99.38,103.04,12234824,NFLX
2015-10-27,102.58,104.72,101.23,103.07,12066402,NFLX
2015-10-28,102.9,106.21,102.06,105.8,13093962,NFLX
2015-10-29,105.0,106.91,104.75,105.12,9841406,NFLX
2015-10-30,105.12,110.1,104.9,108.38,15571468,NFLX
2015-11-02,109.2,109.37,106.3,107.64,11784573,NFLX
2015-11-03,107.36,111.05,107.24,109.74,12484136,NFLX
2015-11-04,110.36,114.28,109.39,114.05,17505023,NFLX
2015-11-05,113.75,115.68,111.72,113.5,13814939,NFLX
2015-11-06,113.39,114.8,112.05,114.06,10936608,NFLX
2015-11-09,113.36,114.0,108.64,109.86,16154632,NFLX
2015-11-10,108.86,112.84,108.01,112.7,11166372,NFLX
2015-11-11,113.08,114.61,111.41,112.86,11039154,NFLX
2015-11-12,112.52,115.25,108.2,108.92,17568163,NFLX
2015-11-13,108.34,109.07,103.27,103.65,18819418,NFLX
2015-11-16,102.97,111.65,101.86,111.35,19866161,NFLX
2015-11-17,112.11,118.79,111.7,117.1,33016302,NFLX
2015-11-18,117.94,121.0,116.1,120.63,23353565,NFLX
2015-11-19,120.25,123.13,119.61,120.22,19253236,NFLX
2015-11-20,120.85,124.07,119.21,123.84,17977001,NFLX
2015-11-23,124.3,126.2,121.66,125.03,15726984,NFLX
2015-11-24,123.67,124.66,120.03,123.31,18335255,NFLX
2015-11-25,124.23,125.2,122.36,124.16,10980677,NFLX
2015-11-27,123.85,126.39,123.59,125.44,6645484,NFLX
2015-11-30,126.03,126.6,122.89,123.33,13894031,NFLX
2015-12-01,124.47,125.57,122.42,125.37,12550755,NFLX
2015-12-02,125.53,131.35,124.93,128.93,24105712,NFLX
2015-12-03,129.62,132.2,126.39,126.81,26647260,NFLX
2015-12-04,127.0,130.99,125.75,130.93,20250411,NFLX
2015-12-07,131.19,133.27,122.75,125.36,23351610,NFLX
2015-12-08,121.51,128.24,121.1,126.98,18591147,NFLX
2015-12-09,127.7,128.78,122.33,124.2,17788797,NFLX
2015-12-10,124.5,125.21,121.62,122.91,13474119,NFLX
2015-12-11,121.45,123.0,118.6,118.91,16105315,NFLX
2015-12-14,119.77,120.9,114.66,120.67,18735608,NFLX
2015-12-15,121.93,123.3,118.54,118.6,11759993,NFLX
2015-12-16,119.8,123.0,118.09,122.64,13180982,NFLX
2015-12-17,123.97,126.35,122.42,122.51,17284872,NFLX
2015-12-18,120.85,122.19,117.92,118.02,17948060,NFLX
2015-12-21,119.51,119.59,115.66,116.63,11669993,NFLX
2015-12-22,117.3,117.43,114.86,116.24,9689044,NFLX
2015-12-23,116.91,118.56,115.78,118.16,9324333,NFLX
2015-12-24,118.22,118.8,117.3,117.33,3541403,NFLX
2015-12-28,117.26,117.35,113.85,117.11,8424276,NFLX
2015-12-29,118.19,119.6,116.92,119.12,8159211,NFLX
2015-12-30,118.95,119.02,116.43,116.71,8149686,NFLX
2015-12-31,116.21,117.46,114.28,114.38,9273008,NFLX
2016-01-04,109.0,110.0,105.21,109.96,20794848,NFLX
2016-01-05,110.45,110.58,105.85,107.66,17664562,NFLX
2016-01-06,105.29,117.91,104.96,117.68,33045656,NFLX
2016-01-07,116.36,122.18,112.29,114.56,33636661,NFLX
2016-01-08,116.33,117.72,111.1,111.39,18067140,NFLX
2016-01-11,112.13,116.79,111.2,114.97,21920390,NFLX
2016-01-12,116.11,117.78,115.08,116.58,15133522,NFLX
2016-01-13,114.43,114.48,104.53,106.56,24921587,NFLX
2016-01-14,105.65,109.25,101.21,107.06,23664784,NFLX
2016-01-15,102.43,105.5,101.72,104.04,19775141,NFLX
2016-01-19,106.57,110.14,105.55,107.89,35722752,NFLX
2016-01-20,108.91,109.99,97.0501,107.74,53009419,NFLX
2016-01-21,108.32,108.51,102.1,102.35,31027503,NFLX
2016-01-22,104.7225,104.99,99.22,100.72,26821771,NFLX
2016-01-25,99.78,102.68,99.0,99.12,20321102,NFLX
2016-01-26,99.74,100.55,94.85,97.83,22083897,NFLX
2016-01-27,96.61,97.8495,90.59,91.15,25556187,NFLX
2016-01-28,93.84,95.25,90.11,94.41,24562311,NFLX
2016-01-29,92.0,94.39,90.63,91.84,20463895,NFLX
2016-02-01,91.79,97.18,91.3,94.09,19684477,NFLX
2016-02-02,95.54,96.65,90.73,91.49,21906495,NFLX
2016-02-03,92.41,92.69,86.14,90.74,27466034,NFLX
2016-02-04,89.5,91.25,86.54,89.71,19108600,NFLX
2016-02-05,88.23,88.95,81.86,82.79,25929257,NFLX
2016-02-08,80.57,84.7,79.95,83.32,25035634,NFLX
2016-02-09,81.75,88.4,81.55,86.13,25892874,NFLX
2016-02-10,89.0,92.21,87.42,88.45,23146517,NFLX
2016-02-11,87.42,88.39,82.911,86.35,21820321,NFLX
2016-02-12,86.64,89.72,85.26,87.4,19067683,NFLX
2016-02-16,89.0,90.14,87.54,89.05,16356604,NFLX
2016-02-17,90.13,94.77,89.64,94.76,18323834,NFLX
2016-02-18,94.8,94.9,90.31,90.49,17695324,NFLX
2016-02-19,89.98,91.4,88.03,89.23,14259205,NFLX
2016-02-22,90.75,93.11,88.3,91.93,16321822,NFLX
2016-02-23,91.4,92.49,89.05,89.12,12744428,NFLX
2016-02-24,88.5,91.76,86.7,91.61,15972819,NFLX
2016-02-25,91.08,94.81,90.21,94.53,17898777,NFLX
2016-02-26,95.3,97.48,94.25,94.79,16975151,NFLX
2016-02-29,94.81,97.2,93.34,93.41,13663080,NFLX
2016-03-01,94.58,99.16,93.61,98.3,17048790,NFLX
2016-03-02,98.01,99.48,95.9,97.61,19102849,NFLX
2016-03-03,97.83,98.35,95.39,97.93,15320921,NFLX
2016-03-04,98.76,102.22,98.32,101.58,23414622,NFLX
2016-03-07,101.0,101.79,95.25,95.49,23906672,NFLX
2016-03-08,95.0,98.28,94.5,96.23,14796968,NFLX
2016-03-09,96.82,98.37,95.0,98.0,12298660,NFLX
2016-03-10,98.18,99.74,95.45,97.36,17002063,NFLX
2016-03-11,99.51,99.6,96.05,97.66,15114299,NFLX
2016-03-14,97.2,99.42,97.17,98.13,11251874,NFLX
2016-03-15,97.87,98.51,96.43,97.86,9691768,NFLX
2016-03-16,97.53,99.73,97.5,99.35,12630530,NFLX
2016-03-17,99.05,101.39,99.0,99.72,13824964,NFLX
2016-03-18,100.5,102.41,100.01,101.12,15453454,NFLX
2016-03-21,101.15,102.1,99.5,101.06,9578466,NFLX
2016-03-22,100.48,101.52,99.2,99.84,9069905,NFLX
2016-03-23,99.75,100.39,98.81,99.59,8313480,NFLX
2016-03-24,98.64,98.85,97.07,98.36,10671139,NFLX
2016-03-28,98.34,101.44,97.82,101.21,12432217,NFLX
2016-03-29,101.08,104.33,101.0,104.13,16008868,NFLX
2016-03-30,104.65,104.91,101.4805,102.19,14704994,NFLX
2016-03-31,102.43,103.53,101.05,102.23,9747539,NFLX
2016-04-01,102.93,105.79,102.47,105.7,14182359,NFLX
2016-04-04,105.9,105.92,103.2,104.35,10940426,NFLX
2016-04-05,103.47,105.75,103.25,104.94,10060916,NFLX
2016-04-06,105.3,106.44,104.25,104.83,9605800,NFLX
2016-04-07,104.31,106.435,103.6,104.45,10774911,NFLX
2016-04-08,105.12,105.326,102.82,103.81,7857592,NFLX
2016-04-11,104.04,104.98,102.62,102.68,7451315,NFLX
2016-04-12,103.15,107.22,102.21,106.98,12436982,NFLX
2016-04-13,108.0,111.28,107.88,109.65,16701709,NFLX
2016-04-14,110.01,111.64,109.15,110.42,9553688,NFLX
2016-04-15,110.64,111.85,109.7803,111.51,11746065,NFLX
2016-04-18,109.9,110.7,106.02,108.4,32816416,NFLX
2016-04-19,99.49,101.37,94.2,94.34,55728765,NFLX
2016-04-20,94.34,96.98,93.14,96.77,26613506,NFLX
2016-04-21,97.31,97.38,94.78,94.98,19919415,NFLX
2016-04-22,94.847,96.69,94.21,95.9,15806320,NFLX
2016-04-25,95.7,95.7461,92.8,93.56,14985382,NFLX
2016-04-26,93.5,93.55,91.25,92.43,15330856,NFLX
2016-04-27,92.18,92.5,90.21,91.04,12218929,NFLX
2016-04-28,91.5,92.67,90.09,90.28,11474907,NFLX
2016-04-29,90.5,90.56,88.21,90.03,13968018,NFLX
2016-05-02,90.41,93.22,89.8901,93.11,12547005,NFLX
2016-05-03,92.08,93.25,91.3,91.54,10593880,NFLX
2016-05-04,91.0,92.16,90.35,90.79,7394742,NFLX
2016-05-05,90.91,92.0775,89.25,89.37,10368491,NFLX
2016-05-06,88.83,90.88,88.11,90.84,10433936,NFLX
2016-05-09,90.73,91.828,89.9,90.54,9543705,NFLX
2016-05-10,91.14,93.25,91.09,92.89,11175913,NFLX
2016-05-11,92.4,92.59,89.9,90.02,11692864,NFLX
2016-05-12,90.32,90.41,85.74,87.74,20408118,NFLX
2016-05-13,87.39,88.59,86.26,87.88,11571389,NFLX
2016-05-16,87.56,90.0,86.15,89.12,11247812,NFLX
2016-05-17,89.0,90.87,88.172,88.63,11571267,NFLX
2016-05-18,88.25,91.72,88.25,90.5,13911836,NFLX
2016-05-19,90.16,91.27,88.3,89.55,11450323,NFLX
2016-05-20,90.08,93.28,89.98,92.49,15063042,NFLX
2016-05-23,92.98,95.2924,92.85,94.89,13992330,NFLX
2016-05-24,95.98,99.14,95.75,97.89,21246023,NFLX
2016-05-25,99.0,100.31,98.3,100.2,15211295,NFLX
2016-05-26,103.21,104.0,101.38,102.81,17824673,NFLX
2016-05-27,102.44,103.5,101.44,103.3,9092127,NFLX
2016-05-31,102.95,103.45,102.13,102.57,8725656,NFLX
2016-06-01,101.5,101.92,100.16,101.51,8393380,NFLX
2016-06-02,101.39,102.15,100.77,101.25,7992448,NFLX
2016-06-03,100.99,101.0,98.53,99.59,9223994,NFLX
2016-06-06,100.29,101.0712,99.72,100.74,6828128,NFLX
2016-06-07,101.2,101.63,99.77,99.89,6474742,NFLX
2016-06-08,100.02,100.28,97.6,97.86,9423938,NFLX
2016-06-09,97.22,98.433,96.664,97.09,8923803,NFLX
2016-06-10,94.88,95.35,93.28,93.75,12907900,NFLX
2016-06-13,95.02,97.2,93.62,93.85,13484345,NFLX
2016-06-14,94.16,95.8,93.27,94.12,9480388,NFLX
2016-06-15,94.61,95.46,93.5,94.29,7675449,NFLX
2016-06-16,94.18,95.56,93.2474,95.44,7550774,NFLX
2016-06-17,95.75,95.77,94.2,94.45,8046841,NFLX
2016-06-20,95.22,95.88,93.65,93.8,9026376,NFLX
2016-06-21,93.87,93.88,90.77,90.99,15199727,NFLX
2016-06-22,90.78,91.98,89.77,90.01,9454685,NFLX
2016-06-23,90.62,91.68,88.15,91.66,10819033,NFLX
2016-06-24,87.53,90.49,87.21,88.44,11248582,NFLX
2016-06-27,87.88,88.0,84.81,85.33,13775706,NFLX
2016-06-28,87.41,88.88,86.41,87.97,11545631,NFLX
2016-06-29,89.67,91.97,88.7,91.06,11687079,NFLX
2016-06-30,90.91,91.7201,89.9,91.48,9098971,NFLX
2016-07-01,95.0,97.0,94.8,96.67,16167210,NFLX
2016-07-05,95.2,101.27,93.31,97.91,25879367,NFLX
2016-07-06,95.03,96.0,93.55,94.6,16301211,NFLX
2016-07-07,94.7,95.38,93.18,95.1,9913509,NFLX
2016-07-08,96.0,97.41,95.3,97.06,8335375,NFLX
2016-07-11,96.19,96.869,94.3,94.67,13276161,NFLX
2016-07-12,95.07,96.72,94.09,95.97,11617410,NFLX
2016-07-13,96.26,96.72,94.8,96.43,8768863,NFLX
2016-07-14,97.0,98.27,96.8,98.02,9885009,NFLX
2016-07-15,98.52,98.7,97.41,98.39,9041865,NFLX
2016-07-18,98.43,99.84,97.24,98.81,28669659,NFLX
2016-07-19,85.43,86.75,84.5,85.84,55681209,NFLX
2016-07-20,86.67,88.49,85.82,87.91,23525141,NFLX
2016-07-21,88.3,88.38,85.21,85.99,16083996,NFLX
2016-07-22,86.48,86.5,85.11,85.89,11363917,NFLX
2016-07-25,85.73,87.87,85.01,87.66,14135027,NFLX
2016-07-26,91.03,93.1,90.9,91.41,19577623,NFLX
2016-07-27,91.5,92.06,90.1,92.04,8727517,NFLX
2016-07-28,91.92,92.21,90.68,91.65,6227698,NFLX
2016-07-29,91.19,91.749,90.59,91.25,6960222,NFLX
2016-08-01,91.23,94.67,90.5,94.37,10666945,NFLX
2016-08-02,94.0,94.08,92.18,93.56,9836233,NFLX
2016-08-03,93.28,94.67,92.55,93.1,7030916,NFLX
2016-08-04,93.2,93.7319,91.82,93.44,6043394,NFLX
2016-08-05,93.77,97.74,93.56,97.03,18364801,NFLX
2016-08-08,95.91,95.93,94.0,95.11,10135401,NFLX
2016-08-09,95.12,95.81,93.48,93.99,9175413,NFLX
2016-08-10,94.4,94.75,92.95,93.93,6511142,NFLX
2016-08-11,94.6,96.33,94.37,95.89,8547659,NFLX
2016-08-12,95.53,96.83,95.08,96.59,6592923,NFLX
2016-08-15,96.83,96.91,95.24,95.31,7304620,NFLX
2016-08-16,95.19,95.61,94.4,95.12,6311339,NFLX
2016-08-17,94.94,96.93,94.85,96.37,8315615,NFLX
2016-08-18,95.98,97.2168,95.17,96.16,7252629,NFLX
2016-08-19,96.05,96.78,95.51,95.87,6942892,NFLX
2016-08-22,95.67,96.13,94.95,95.26,5830548,NFLX
2016-08-23,95.68,96.59,95.48,95.94,5239106,NFLX
2016-08-24,96.13,96.36,94.91,95.18,6276468,NFLX
2016-08-25,96.38,98.245,96.04,97.32,10823055,NFLX
2016-08-26,97.33,97.95,96.57,97.58,6617636,NFLX
2016-08-29,96.97,98.4497,96.57,97.3,8008430,NFLX
2016-08-30,97.84,98.85,97.14,97.45,6093536,NFLX
2016-08-31,97.48,97.88,96.76,97.45,4690614,NFLX
2016-09-01,97.81,97.98,96.916,97.38,4148621,NFLX
2016-09-02,97.9,98.18,97.01,97.38,4247182,NFLX
2016-09-06,97.76,100.32,97.649,100.09,9036092,NFLX
2016-09-07,100.11,100.19,98.42,99.15,6468512,NFLX
2016-09-08,99.23,100.05,98.82,99.66,5201208,NFLX
2016-09-09,99.06,99.39,96.5,96.5,7373319,NFLX
2016-09-12,95.91,99.29,95.71,99.05,7718351,NFLX
2016-09-13,97.17,98.0,95.33,96.09,11788078,NFLX
2016-09-14,97.35,98.35,96.96,97.01,8528450,NFLX
2016-09-15,97.23,97.97,96.53,97.34,5299930,NFLX
2016-09-16,97.1,99.49,97.04,99.48,9445109,NFLX
2016-09-19,99.9,100.35,97.82,98.06,8616183,NFLX
2016-09-20,98.78,99.16,97.66,98.25,4736762,NFLX
2016-09-21,96.9,97.1,93.26,94.88,20042236,NFLX
2016-09-22,95.54,95.88,94.23,95.83,11214973,NFLX
2016-09-23,95.75,96.97,95.43,95.94,6179471,NFLX
2016-09-26,95.38,95.38,94.04,94.56,6739188,NFLX
2016-09-27,95.04,97.64,95.0,97.07,9680100,NFLX
2016-09-28,97.1,97.59,96.02,97.48,7235109,NFLX
2016-09-29,97.31,98.31,96.6,96.67,6217636,NFLX
2016-09-30,96.9,99.53,96.79,98.55,9807925,NFLX
2016-10-03,98.0,103.39,98.0,102.63,15344490,NFLX
2016-10-04,103.19,104.44,101.86,102.34,12143104,NFLX
2016-10-05,103.5,106.97,103.4301,106.28,12942880,NFLX
2016-10-06,104.97,105.47,103.88,105.07,6587738,NFLX
2016-10-07,103.98,106.5,103.5501,104.82,8659518,NFLX
2016-10-10,103.18,104.53,102.76,103.33,6699653,NFLX
2016-10-11,102.31,102.9,99.86,100.59,9032854,NFLX
2016-10-12,100.88,102.47,99.22,99.5,7426504,NFLX
2016-10-13,98.01,100.5,97.63,100.23,8319333,NFLX
2016-10-14,101.59,102.099,100.35,101.47,9531056,NFLX
2016-10-17,100.5,100.73,98.38,99.8,26589483,NFLX
2016-10-18,116.63,119.82,116.5,118.79,42168221,NFLX
2016-10-19,118.25,122.45,118.0,121.87,21981734,NFLX
2016-10-20,121.97,123.75,121.06,123.35,14492827,NFLX
2016-10-21,122.5,127.85,122.31,127.5,18832428,NFLX
2016-10-24,127.42,129.29,126.15,127.33,15980674,NFLX
2016-10-25,126.52,128.06,125.75,126.51,8253941,NFLX
2016-10-26,126.29,128.72,125.75,126.97,8602407,NFLX
2016-10-27,127.43,128.18,125.93,126.47,6914182,NFLX
2016-10-28,126.08,128.93,126.0118,126.57,7077252,NFLX
2016-10-31,126.85,126.9,124.4,124.87,6517512,NFLX
2016-11-01,124.98,125.83,121.8,123.3,6978621,NFLX
2016-11-02,122.83,124.07,121.83,122.34,4816526,NFLX
2016-11-03,122.31,123.72,121.84,122.14,5041321,NFLX
2016-11-04,122.0,123.43,121.62,122.03,5077719,NFLX
2016-11-07,124.26,125.75,123.37,124.58,5827126,NFLX
2016-11-08,124.12,125.81,123.22,124.34,4690756,NFLX
2016-11-09,121.84,123.65,120.8611,122.19,7705673,NFLX
2016-11-10,122.76,122.97,113.7,115.42,19718703,NFLX
2016-11-11,114.9,116.63,113.11,114.78,11080251,NFLX
2016-11-14,114.75,115.9,110.68,113.38,9932379,NFLX
2016-11-15,114.55,116.41,113.091,113.59,7445094,NFLX
2016-11-16,112.96,116.12,111.81,115.19,5933728,NFLX
2016-11-17,115.13,116.81,113.56,115.03,6232744,NFLX
2016-11-18,115.73,116.42,113.51,115.21,6746783,NFLX
2016-11-21,116.2,118.72,116.19,117.96,7064528,NFLX
2016-11-22,118.32,119.46,116.98,118.04,7007188,NFLX
2016-11-23,117.76,118.89,117.31,117.69,4521314,NFLX
2016-11-25,117.64,118.39,117.18,117.41,1616260,NFLX
2016-11-28,117.05,117.62,115.71,116.93,5278861,NFLX
2016-11-29,117.3,119.18,117.1316,117.51,7082264,NFLX
2016-11-30,119.0,120.37,116.3913,117.0,7715103,NFLX
2016-12-01,117.52,118.68,113.95,117.22,8636943,NFLX
2016-12-02,116.75,120.98,116.75,120.81,8953590,NFLX
2016-12-05,120.73,120.75,118.4,119.16,7626283,NFLX
2016-12-06,120.1,124.79,119.42,124.57,11513209,NFLX
2016-12-07,124.48,125.75,123.25,125.39,8204687,NFLX
2016-12-08,125.4,126.35,122.16,123.24,8987712,NFLX
2016-12-09,123.78,124.3,121.73,122.88,4700783,NFLX
2016-12-12,122.84,124.03,122.3,122.83,3917605,NFLX
2016-12-13,123.51,125.09,122.7809,123.78,5564509,NFLX
2016-12-14,123.43,124.4,122.5,123.44,6110273,NFLX
2016-12-15,123.44,127.43,122.95,125.0,7376184,NFLX
2016-12-16,126.39,126.68,124.01,124.22,7867975,NFLX
2016-12-19,124.3,126.44,122.87,125.45,4867276,NFLX
2016-12-20,125.46,126.3,124.64,125.12,3937812,NFLX
2016-12-21,125.53,127.7372,125.0,126.5,6514793,NFLX
2016-12-22,126.84,127.5,125.18,125.58,4161410,NFLX
2016-12-23,125.61,126.28,125.08,125.59,2010382,NFLX
2016-12-27,126.24,129.05,125.7,128.35,5288164,NFLX
2016-12-28,129.07,129.07,125.76,125.89,4389162,NFLX
2016-12-29,125.95,126.14,124.2,125.33,3445056,NFLX
2016-12-30,126.24,126.57,123.6,123.8,4455351,NFLX
2017-01-03,124.96,128.19,124.31,127.49,9437856,NFLX
2017-01-04,127.49,130.17,126.55,129.41,7843559,NFLX
2017-01-05,129.22,132.75,128.9,131.81,10185516,NFLX
2017-01-06,132.08,133.88,129.81,131.07,10657878,NFLX
2017-01-09,131.48,131.99,129.89,130.95,5771835,NFLX
2017-01-10,131.27,132.22,129.29,129.89,5985809,NFLX
2017-01-11,130.91,131.5,129.2475,130.5,5615061,NFLX
2017-01-12,130.63,130.85,128.5,129.18,5388880,NFLX
2017-01-13,131.15,133.93,130.58,133.7,10515015,NFLX
2017-01-17,135.04,135.4,132.09,132.89,12220202,NFLX
2017-01-18,133.21,133.65,131.06,133.26,16168617,NFLX
2017-01-19,142.01,143.46,138.25,138.41,23203441,NFLX
2017-01-20,139.36,140.79,137.66,138.6,9497394,NFLX
2017-01-23,138.65,139.49,137.31,137.39,7433896,NFLX
2017-01-24,138.11,140.93,137.03,140.11,7754673,NFLX
2017-01-25,140.8,141.39,139.05,139.52,7612888,NFLX
2017-01-26,140.45,141.21,138.51,138.96,6038313,NFLX
2017-01-27,139.46,142.49,139.0,142.45,8323866,NFLX
2017-01-30,141.77,141.967,138.8,141.22,8122481,NFLX
2017-01-31,140.55,141.83,139.7,140.71,4411631,NFLX
2017-02-01,141.2,142.41,139.3,140.78,6033422,NFLX
2017-02-02,140.61,141.04,139.05,139.2,3462370,NFLX
2017-02-03,139.51,140.64,139.1,140.25,3512568,NFLX
2017-02-06,140.0,141.0,139.16,140.97,3552066,NFLX
2017-02-07,141.49,144.28,141.05,144.0,8573515,NFLX
2017-02-08,143.57,145.07,142.56,144.74,6887050,NFLX
2017-02-09,144.98,145.09,143.58,144.14,4555119,NFLX
2017-02-10,144.68,145.2992,143.97,144.82,6171936,NFLX
2017-02-13,145.19,145.95,143.05,143.2,4790435,NFLX
2017-02-14,143.2,144.11,140.05,140.82,8367786,NFLX
2017-02-15,140.72,142.43,140.51,142.27,5309050,NFLX
2017-02-16,142.42,142.44,141.07,142.01,2847496,NFLX
2017-02-17,141.75,142.9,141.27,142.22,4588073,NFLX
2017-02-21,142.99,143.38,141.81,142.6,3571481,NFLX
2017-02-22,142.92,144.0,142.17,143.86,3481968,NFLX
2017-02-23,144.45,144.49,141.5196,142.78,4667978,NFLX
2017-02-24,141.88,143.56,141.55,143.25,3302714,NFLX
2017-02-27,143.12,143.92,142.38,143.41,3907377,NFLX
2017-02-28,143.3,143.57,141.85,142.13,3862221,NFLX
2017-03-01,142.84,143.26,142.1,142.65,4170649,NFLX
2017-03-02,142.15,142.7,139.09,139.53,6119945,NFLX
2017-03-03,139.69,140.91,138.26,139.14,5401104,NFLX
2017-03-06,141.0,142.84,140.54,141.94,7116118,NFLX
2017-03-07,141.99,142.4,140.38,141.43,4241037,NFLX
2017-03-08,141.47,142.06,139.7704,140.32,4092550,NFLX
2017-03-09,140.04,141.24,139.74,140.53,2652740,NFLX
2017-03-10,141.39,141.8,140.28,140.89,3318464,NFLX
2017-03-13,140.9,143.71,140.321,143.52,4922432,NFLX
2017-03-14,142.95,143.31,141.7,143.19,4660294,NFLX
2017-03-15,144.2,145.52,143.23,145.25,5987198,NFLX
2017-03-16,145.5,146.5,144.22,144.39,5286456,NFLX
2017-03-17,144.05,145.76,143.4,145.11,6281316,NFLX
2017-03-20,145.45,146.25,144.58,145.83,3421046,NFLX
2017-03-21,146.75,147.7,142.1,142.42,7669753,NFLX
2017-03-22,142.545,143.8,140.76,142.65,6486893,NFLX
2017-03-23,142.14,142.89,141.26,141.84,3712625,NFLX
2017-03-24,142.36,142.8,141.58,142.02,3546599,NFLX
2017-03-27,140.83,144.39,140.0,144.06,4771650,NFLX
2017-03-28,144.1,146.11,143.92,145.17,4638003,NFLX
2017-03-29,145.5,147.18,144.9089,146.47,3855031,NFLX
2017-03-30,146.81,148.29,146.53,148.06,4461068,NFLX
2017-03-31,148.0,148.225,147.33,147.81,3888237,NFLX
2017-04-03,146.7,148.005,145.74,146.92,4609336,NFLX
2017-04-04,146.84,147.09,144.89,145.5,4368919,NFLX
2017-04-05,146.19,146.25,143.26,143.62,4607636,NFLX
2017-04-06,144.0,144.14,143.01,143.74,3312410,NFLX
2017-04-07,143.79,143.89,142.71,143.11,3032571,NFLX
2017-04-10,143.04,144.65,141.21,143.85,5807440,NFLX
2017-04-11,144.28,144.54,141.98,144.35,4621451,NFLX
2017-04-12,144.85,145.74,143.55,143.83,4386954,NFLX
2017-04-13,144.25,144.55,142.76,142.92,3685789,NFLX
2017-04-17,144.43,147.32,144.43,147.25,16364743,NFLX
2017-04-18,147.34,147.4,140.0,143.36,19670975,NFLX
2017-04-19,143.37,144.0,138.66,139.76,12395064,NFLX
2017-04-20,140.3,141.8,139.27,141.18,7248180,NFLX
2017-04-21,141.39,143.03,140.9028,142.87,6824786,NFLX
2017-04-24,143.61,144.5,143.4,143.83,4800920,NFLX
2017-04-25,147.46,153.52,146.22,152.16,20674167,NFLX
2017-04-26,151.53,152.15,148.9,150.17,9274081,NFLX
2017-04-27,150.6,153.49,149.3,153.08,7719365,NFLX
2017-04-28,152.71,152.97,150.94,152.2,6366247,NFLX
2017-05-01,151.91,157.7,151.61,155.35,9031631,NFLX
2017-05-02,155.76,156.5,154.61,156.45,5384839,NFLX
2017-05-03,156.29,156.54,154.88,155.59,3931244,NFLX
2017-05-04,155.59,157.9,154.55,157.25,5582330,NFLX
2017-05-05,158.55,158.59,155.9,156.6,5341735,NFLX
2017-05-08,156.55,157.64,155.3,156.38,4818794,NFLX
2017-05-09,156.1,157.85,155.97,157.46,3911027,NFLX
2017-05-10,157.82,161.1,156.56,160.28,6869879,NFLX
2017-05-11,160.33,160.52,157.55,158.54,5677360,NFLX
2017-05-12,159.11,160.84,158.51,160.81,5092885,NFLX
2017-05-15,160.25,161.78,159.76,160.02,4971954,NFLX
2017-05-16,160.5,161.18,159.33,159.41,3464912,NFLX
2017-05-17,158.09,158.78,153.0,153.2,8184483,NFLX
2017-05-18,153.61,156.89,153.24,155.7,6802670,NFLX
2017-05-19,156.15,158.05,155.91,157.02,4091486,NFLX
2017-05-22,157.86,158.6,156.43,157.16,3744055,NFLX
2017-05-23,157.75,158.31,156.8,157.95,3370930,NFLX
2017-05-24,158.35,158.48,157.17,157.75,2989797,NFLX
2017-05-25,161.0,164.1,160.55,163.05,8560961,NFLX
2017-05-26,162.84,163.05,161.12,162.43,4834291,NFLX
2017-05-30,163.6,164.75,162.71,163.22,4828637,NFLX
2017-05-31,163.61,164.0,160.74,163.07,5328919,NFLX
2017-06-01,163.52,163.9316,161.7,162.99,3896317,NFLX
2017-06-02,163.42,165.36,162.8,165.18,4259081,NFLX
2017-06-05,165.49,165.5,163.43,165.06,3875174,NFLX
2017-06-06,164.95,166.82,164.51,165.17,4382092,NFLX
2017-06-07,165.6,166.4,164.4086,165.61,3353099,NFLX
2017-06-08,166.12,166.87,164.84,165.88,3719102,NFLX
2017-06-09,166.27,166.27,154.5,158.03,10291954,NFLX
2017-06-12,155.3,155.53,148.31,151.44,14114477,NFLX
2017-06-13,154.38,155.68,150.13,152.72,8484746,NFLX
2017-06-14,154.34,155.615,150.28,152.2,6461758,NFLX
2017-06-15,149.44,152.56,147.3,151.76,7319746,NFLX
2017-06-16,151.45,153.53,150.39,152.38,6909705,NFLX
2017-06-19,154.29,155.58,152.41,153.4,6544298,NFLX
2017-06-20,153.68,154.5,151.4,152.05,4878673,NFLX
2017-06-21,152.5,155.38,152.26,155.03,5803446,NFLX
2017-06-22,155.13,155.2,153.7,154.89,3769167,NFLX
2017-06-23,155.01,158.19,153.76,158.02,6250761,NFLX
2017-06-26,158.78,159.97,156.56,157.5,6015974,NFLX
2017-06-27,156.62,156.9775,150.7197,151.03,7424252,NFLX
2017-06-28,151.64,154.2,150.12,153.41,5589883,NFLX
2017-06-29,152.82,152.82,148.0,150.09,7142462,NFLX
2017-06-30,149.76,150.71,148.42,149.41,5213315,NFLX
2017-07-03,149.8,150.45,145.8,146.17,3908215,NFLX
2017-07-05,146.58,148.26,145.58,147.61,4627803,NFLX
2017-07-06,146.13,147.27,144.25,146.25,5486482,NFLX
2017-07-07,146.65,150.75,146.65,150.18,5561263,NFLX
2017-07-10,150.34,153.23,149.65,152.67,5360606,NFLX
2017-07-11,152.37,155.23,151.55,154.33,4898645,NFLX
2017-07-12,155.77,158.8,155.77,158.75,8481779,NFLX
2017-07-13,158.51,160.13,156.98,158.21,6700052,NFLX
2017-07-14,159.3,161.35,157.97,161.12,5549221,NFLX
2017-07-17,162.91,163.55,160.0201,161.7,17496685,NFLX
2017-07-18,176.12,185.0,174.24,183.6,41587395,NFLX
2017-07-19,182.97,187.17,181.75,183.86,17344321,NFLX
2017-07-20,183.84,185.92,182.7,183.6,7907182,NFLX
2017-07-21,182.72,191.5,182.71,188.54,9277448,NFLX
2017-07-24,188.685,190.25,187.01,187.91,8797260,NFLX
2017-07-25,187.79,188.66,185.81,186.97,5374472,NFLX
2017-07-26,187.7,189.7043,187.51,189.08,4479290,NFLX
2017-07-27,189.89,190.0,179.38,182.68,11220982,NFLX
2017-07-28,182.0,185.03,181.18,184.04,6201947,NFLX
2017-07-31,184.26,184.9738,180.65,181.66,4883606,NFLX
2017-08-01,182.49,184.62,181.43,182.03,5112707,NFLX
2017-08-02,182.22,182.57,177.8149,180.74,5771336,NFLX
2017-08-03,180.53,181.2248,178.02,179.23,4627732,NFLX
2017-08-04,179.6,181.0,178.5,180.27,4491055,NFLX
2017-08-07,181.0,182.27,179.1,181.33,4609788,NFLX
2017-08-08,181.37,181.91,177.45,178.36,6104043,NFLX
2017-08-09,171.43,175.96,170.01,175.78,9670502,NFLX
2017-08-10,174.03,174.45,167.6,169.14,9693057,NFLX
2017-08-11,169.86,172.58,169.0,171.4,5022334,NFLX
2017-08-14,169.8,172.45,168.8,171.0,7468408,NFLX
2017-08-15,171.53,171.88,168.25,168.5,5656064,NFLX
2017-08-16,167.5,170.5,166.25,169.98,7013557,NFLX
2017-08-17,169.23,170.58,165.72,166.09,5229188,NFLX
2017-08-18,165.95,169.97,165.8,166.54,7385736,NFLX
2017-08-21,166.91,168.99,164.23,166.76,6480708,NFLX
2017-08-22,167.76,169.93,167.04,169.34,4886326,NFLX
2017-08-23,168.35,169.64,166.7,169.06,4632256,NFLX
2017-08-24,169.86,171.2363,166.15,168.13,5361749,NFLX
2017-08-25,168.58,168.75,165.5,165.95,4064040,NFLX
2017-08-28,166.43,168.67,165.6,167.12,3657264,NFLX
2017-08-29,165.0,169.68,164.73,168.81,4620920,NFLX
2017-08-30,169.5,174.85,169.37,174.69,8034743,NFLX
2017-08-31,175.45,176.24,173.86,174.71,6940990,NFLX
2017-09-01,175.55,176.48,173.92,174.74,3812968,NFLX
2017-09-05,173.4,175.88,172.44,174.52,4597441,NFLX
2017-09-06,175.25,179.46,173.73,179.25,8742643,NFLX
2017-09-07,178.8,180.35,177.1,179.0,6036146,NFLX
2017-09-08,178.45,180.39,176.25,176.42,4590846,NFLX
2017-09-11,178.1,182.47,178.03,181.74,5979447,NFLX
2017-09-12,182.55,185.33,180.6435,185.15,6689568,NFLX
2017-09-13,184.07,184.4995,182.55,183.64,4320349,NFLX
2017-09-14,183.25,185.2882,182.07,182.63,4510722,NFLX
2017-09-15,182.73,184.93,181.43,182.35,5591743,NFLX
2017-09-18,183.61,185.45,182.73,184.62,5359569,NFLX
2017-09-19,184.98,186.23,184.17,185.68,4982086,NFLX
2017-09-20,186.1,186.5,183.2,185.51,4624993,NFLX
2017-09-21,185.82,189.95,184.51,188.78,7148104,NFLX
2017-09-22,188.4,189.85,186.39,187.35,5464312,NFLX
2017-09-25,186.46,186.55,177.7,178.55,9367231,NFLX
2017-09-26,180.7,180.95,176.55,179.38,5602471,NFLX
2017-09-27,181.01,183.34,180.7,181.97,5710544,NFLX
2017-09-28,181.25,181.95,179.36,180.7,4076986,NFLX
2017-09-29,180.73,182.9,180.65,181.35,4227864,NFLX
2017-10-02,182.11,182.8,176.58,177.01,7342007,NFLX
2017-10-03,177.65,179.7,177.55,179.19,3956940,NFLX
2017-10-04,181.41,186.7,181.25,184.45,9235867,NFLX
2017-10-05,185.65,194.49,184.49,194.39,19412690,NFLX
2017-10-06,194.3,198.92,192.05,198.02,15348356,NFLX
2017-10-09,199.1,199.4,196.56,196.87,6971714,NFLX
2017-10-10,197.85,198.3,192.1,195.08,6233823,NFLX
2017-10-11,195.57,196.2199,193.81,194.95,6450161,NFLX
2017-10-12,196.75,198.62,194.71,195.86,7753341,NFLX
2017-10-13,199.7,200.8199,197.1866,199.49,12081252,NFLX
2017-10-16,201.95,202.83,197.86,202.68,22105442,NFLX
2017-10-17,200.11,204.38,197.77,199.48,23900118,NFLX
2017-10-18,199.99,200.01,194.25,195.54,11198938,NFLX
2017-10-19,193.01,195.25,191.16,195.13,7034602,NFLX
2017-10-20,195.9,196.38,193.77,194.16,5995568,NFLX
2017-10-23,194.17,194.8999,191.0346,192.47,6979994,NFLX
2017-10-24,192.75,196.735,191.4,196.02,7069108,NFLX
2017-10-25,195.38,197.055,193.01,193.77,5315269,NFLX
2017-10-26,194.66,197.61,194.08,195.21,5185830,NFLX
2017-10-27,197.2,200.65,196.22,199.54,8128567,NFLX
2017-10-30,199.62,201.099,197.0721,198.37,5439563,NFLX
2017-10-31,198.21,198.59,195.218,196.43,5518595,NFLX
2017-11-01,197.24,199.199,196.0,198.0,5017420,NFLX
2017-11-02,197.45,199.44,197.0901,199.32,3606332,NFLX
2017-11-03,199.8,200.55,197.99,200.01,3678829,NFLX
2017-11-06,200.0,202.48,198.09,200.13,5846581,NFLX
2017-11-07,200.0,200.61,194.8,195.89,6467969,NFLX
2017-11-08,196.0,197.09,194.74,196.44,4237398,NFLX
2017-11-09,194.46,194.49,190.81,193.9,5910216,NFLX
2017-11-10,191.61,192.59,189.5,192.02,6622168,NFLX
2017-11-13,191.12,196.05,191.0,195.08,4606951,NFLX
2017-11-14,193.64,195.88,193.0,195.71,3450513,NFLX
2017-11-15,194.54,195.42,191.53,192.12,4203072,NFLX
2017-11-16,194.33,197.7,193.75,195.51,5678355,NFLX
2017-11-17,195.74,195.95,192.65,193.2,3906333,NFLX
2017-11-20,193.3,194.32,191.9,194.1,3827474,NFLX
2017-11-21,195.04,197.52,194.971,196.23,4787311,NFLX
2017-11-22,196.58,196.75,193.63,196.32,5895402,NFLX
2017-11-24,196.65,196.9,195.33,195.75,2160535,NFLX
2017-11-27,195.56,195.85,194.0,195.05,3210145,NFLX
2017-11-28,195.34,199.68,194.01,199.18,6981094,NFLX
2017-11-29,198.91,199.029,184.32,188.15,14202713,NFLX
2017-11-30,190.31,190.86,186.68,187.58,6630051,NFLX
2017-12-01,186.99,189.8,185.0,186.82,6219531,NFLX
2017-12-04,189.36,189.72,178.38,184.04,9069765,NFLX
2017-12-05,183.5,188.14,181.19,184.21,5783697,NFLX
2017-12-06,183.38,186.4844,182.88,185.3,5490088,NFLX
2017-12-07,185.71,187.34,183.22,185.2,4659542,NFLX
2017-12-08,186.5,189.42,186.3,188.54,4987270,NFLX
2017-12-11,187.85,189.42,185.91,186.22,5298583,NFLX
2017-12-12,186.01,187.85,184.8183,185.73,4265907,NFLX
2017-12-13,186.1,188.69,185.41,187.86,4710041,NFLX
2017-12-14,187.98,192.64,187.2,189.56,7792849,NFLX
2017-12-15,189.61,191.43,188.01,190.12,7285641,NFLX
2017-12-18,191.2,191.65,188.9,190.42,5010961,NFLX
2017-12-19,190.18,190.2981,185.75,187.02,7032978,NFLX
2017-12-20,187.94,189.11,185.26,188.82,6545394,NFLX
2017-12-21,189.44,190.95,187.58,188.62,4729836,NFLX
2017-12-22,188.33,190.95,186.8,189.94,3878904,NFLX
2017-12-26,189.78,189.94,186.4,187.76,3045652,NFLX
2017-12-27,187.8,188.1,185.22,186.24,4002098,NFLX
2017-12-28,187.18,194.49,186.85,192.71,10107392,NFLX
2017-12-29,192.51,193.95,191.22,191.96,5187606,NFLX
2018-01-02,196.1,201.65,195.42,201.07,10966889,NFLX
2018-01-03,202.05,206.21,201.5,205.05,8591369,NFLX
2018-01-04,206.2,207.05,204.0006,205.63,6029616,NFLX
2018-01-05,207.25,210.02,205.59,209.99,7033240,NFLX
2018-01-08,210.02,212.5,208.44,212.05,5580178,NFLX
2018-01-09,212.11,212.98,208.59,209.31,6125855,NFLX
2018-01-10,207.57,213.64,206.91,212.52,5951486,NFLX
2018-01-11,214.29,217.75,213.35,217.24,7659485,NFLX
2018-01-12,217.18,222.55,216.0,221.23,8199423,NFLX
2018-01-16,224.24,226.07,217.2,221.53,13516067,NFLX
2018-01-17,221.0,221.15,216.32,217.5,9123056,NFLX
2018-01-18,220.34,220.58,216.55,220.33,8225339,NFLX
2018-01-19,222.75,223.49,218.5,220.46,10548567,NFLX
2018-01-22,222.0,227.785,221.2,227.58,17703293,NFLX
2018-01-23,255.05,257.71,248.02,250.29,27705332,NFLX
2018-01-24,250.88,261.71,249.311,261.3,17352448,NFLX
2018-01-25,263.0,272.3,260.23,269.7,15336378,NFLX
2018-01-26,271.485,274.6,268.76,274.6,11021839,NFLX
2018-01-29,274.2,286.81,273.92,284.59,17529749,NFLX
2018-01-30,277.0,282.73,272.7,278.8,12482852,NFLX
2018-01-31,281.94,282.289,269.58,270.3,11695072,NFLX
2018-02-01,266.41,271.95,263.38,265.07,9669011,NFLX
2018-02-02,263.0,270.62,262.71,267.43,9123610,NFLX
2018-02-05,262.0,267.899,250.03,254.26,11896053,NFLX
2018-02-06,247.7,266.7,245.0,265.72,12595801,NFLX
2018-02-07,266.58,272.45,264.325,264.56,8981548,NFLX
2013-02-08,29.75,30.13,29.56,29.69,1391307,NFX
2013-02-11,29.63,29.63,29.09,29.45,1063760,NFX
2013-02-12,29.44,29.63,29.14,29.43,1234051,NFX
2013-02-13,29.56,30.01,29.51,29.79,857807,NFX
2013-02-14,30.48,30.5,28.0,28.11,4595524,NFX
2013-02-15,27.96,27.96,26.9,27.15,3968638,NFX
2013-02-19,27.22,27.65,26.9,27.3,2395550,NFX
2013-02-20,27.2,27.21,24.63,24.75,6528999,NFX
2013-02-21,24.66,24.705,23.86,24.43,3376584,NFX
2013-02-22,24.62,24.99,24.45,24.92,2982566,NFX
2013-02-25,25.1,25.28,23.77,23.79,3162496,NFX
2013-02-26,23.94,23.98,22.95,23.54,4870971,NFX
2013-02-27,23.45,23.63,23.1799,23.24,2567195,NFX
2013-02-28,23.23,23.46,23.09,23.12,3377020,NFX
2013-03-01,22.97,23.37,22.75,23.06,3832571,NFX
2013-03-04,23.04,23.16,22.14,22.49,4173451,NFX
2013-03-05,22.67,22.83,22.505,22.73,2123103,NFX
2013-03-06,22.9,23.29,22.6,23.15,2068915,NFX
2013-03-07,23.19,23.49,22.84,23.33,2201990,NFX
2013-03-08,23.5,23.76,23.21,23.72,1585925,NFX
2013-03-11,23.63,24.04,23.29,23.87,1558763,NFX
2013-03-12,23.93,24.03,23.47,23.53,2181413,NFX
2013-03-13,23.58,23.9899,23.49,23.84,1778623,NFX
2013-03-14,23.96,24.32,23.87,24.17,1677840,NFX
2013-03-15,24.07,24.72,23.98,24.11,3803452,NFX
2013-03-18,23.75,24.23,23.47,23.59,1782974,NFX
2013-03-19,23.64,23.86,23.035,23.39,2053481,NFX
2013-03-20,23.59,23.68,23.16,23.38,1222449,NFX
2013-03-21,23.19,23.5899,22.89,22.96,1776649,NFX
2013-03-22,23.01,23.36,22.72,22.86,1755906,NFX
2013-03-25,22.9,23.18,22.49,22.55,1591747,NFX
2013-03-26,22.71,22.89,22.51,22.64,1746296,NFX
2013-03-27,22.49,22.58,22.21,22.38,1402385,NFX
2013-03-28,22.3,22.539,22.16,22.42,2044649,NFX
2013-04-01,22.61,22.61,21.6,21.93,2470233,NFX
2013-04-02,22.2,22.21,21.95,22.1,2637503,NFX
2013-04-03,23.3,23.3,21.98,21.99,5395354,NFX
2013-04-04,21.94,21.94,21.36,21.47,2963427,NFX
2013-04-05,21.1,22.21,21.06,22.14,3353932,NFX
2013-04-08,22.15,22.55,22.04,22.37,1814264,NFX
2013-04-09,22.37,22.89,22.1,22.72,1902203,NFX
2013-04-10,22.8,22.87,22.25,22.66,1678505,NFX
2013-04-11,22.66,23.0,22.39,22.63,1725904,NFX
2013-04-12,22.45,22.46,21.44,21.7,2295117,NFX
2013-04-15,21.39,21.485,20.14,20.17,3163533,NFX
2013-04-16,20.4,20.6465,19.87,20.09,3431902,NFX
2013-04-17,19.82,20.525,19.78,20.43,6521792,NFX
2013-04-18,20.44,20.92,20.05,20.79,3176175,NFX
2013-04-19,20.9,20.95,19.79,20.04,3422903,NFX
2013-04-22,20.15,20.3,19.57,19.95,2905203,NFX
2013-04-23,20.03,20.26,19.68,19.84,3230624,NFX
2013-04-24,20.54,21.85,20.52,21.31,7814955,NFX
2013-04-25,21.4,22.61,21.23,21.91,4069622,NFX
2013-04-26,22.14,22.54,21.95,22.39,4945835,NFX
2013-04-29,22.56,22.59,21.96,22.01,2517519,NFX
2013-04-30,22.0,22.005,21.6,21.79,2854263,NFX
2013-05-01,21.58,21.93,21.4,21.71,3503857,NFX
2013-05-02,21.77,22.27,21.56,22.07,2925621,NFX
2013-05-03,22.31,22.97,22.151,22.78,2609389,NFX
2013-05-06,22.86,23.11,22.765,22.91,1524995,NFX
2013-05-07,22.99,23.36,22.77,23.14,1989919,NFX
2013-05-08,23.09,23.35,22.58,22.88,2782443,NFX
2013-05-09,22.83,22.96,22.44,22.57,2628515,NFX
2013-05-10,22.44,23.68,22.3,23.65,2368191,NFX
2013-05-13,23.52,23.6399,23.11,23.3,2347675,NFX
2013-05-14,23.32,23.795,23.27,23.77,1644093,NFX
2013-05-15,23.6,23.79,23.36,23.79,2298266,NFX
2013-05-16,23.74,23.865,23.25,23.3,1913409,NFX
2013-05-17,23.39,23.7,23.35,23.58,1908789,NFX
2013-05-20,23.61,24.26,23.56,24.25,2005729,NFX
2013-05-21,24.13,24.85,24.11,24.66,2400506,NFX
2013-05-22,24.59,25.73,24.27,24.64,5682748,NFX
2013-05-23,24.0,24.88,23.78,24.78,2646595,NFX
2013-05-24,24.52,24.54,23.945,24.36,1797533,NFX
2013-05-28,24.71,25.01,24.42,24.7,2605896,NFX
2013-05-29,24.76,25.2,24.53,24.89,2048511,NFX
2013-05-30,24.89,25.07,24.5105,24.89,1936856,NFX
2013-05-31,24.76,24.8,23.705,23.79,8281695,NFX
2013-06-03,23.91,24.48,23.6901,23.93,2404731,NFX
2013-06-04,23.81,24.005,23.37,23.75,3355562,NFX
2013-06-05,23.75,23.84,23.28,23.29,1953441,NFX
2013-06-06,23.29,23.46,22.77,22.97,1884868,NFX
2013-06-07,23.09,23.68,22.99,23.54,1374753,NFX
2013-06-10,23.57,23.69,23.31,23.61,984162,NFX
2013-06-11,23.32,23.34,22.72,22.78,1318477,NFX
2013-06-12,23.05,23.17,22.26,22.37,1703886,NFX
2013-06-13,22.31,22.86,22.15,22.83,1458913,NFX
2013-06-14,22.96,22.96,22.42,22.5,1137992,NFX
2013-06-17,22.71,23.19,22.7,23.01,1309639,NFX
2013-06-18,23.22,24.055,23.13,23.94,2779697,NFX
2013-06-19,23.98,24.64,23.98,24.43,3527221,NFX
2013-06-20,24.06,24.06,23.09,23.25,2936607,NFX
2013-06-21,23.4,23.61,22.98,23.56,2671007,NFX
2013-06-24,23.21,23.72,22.74,23.42,2241558,NFX
2013-06-25,23.68,24.17,23.57,24.06,2281415,NFX
2013-06-26,24.21,24.426,23.94,24.13,1545888,NFX
2013-06-27,24.33,24.51,24.09,24.15,1421133,NFX
2013-06-28,23.97,24.1,23.77,23.89,1472208,NFX
2013-07-01,24.08,24.42,23.86,24.16,1322883,NFX
2013-07-02,24.1,24.54,23.95,24.1,1370034,NFX
2013-07-03,24.09,24.09,23.56,23.93,1345231,NFX
2013-07-05,24.03,24.515,23.56,24.51,1053258,NFX
2013-07-08,24.63,25.06,24.515,24.86,1737337,NFX
2013-07-09,25.01,25.1,24.83,25.0,1604013,NFX
2013-07-10,25.0,25.385,24.91,25.2,1795042,NFX
2013-07-11,25.53,25.785,25.16,25.47,1833991,NFX
2013-07-12,25.38,25.75,25.26,25.75,1416041,NFX
2013-07-15,25.69,25.85,25.53,25.71,1164802,NFX
2013-07-16,25.75,26.24,25.6,26.16,2674181,NFX
2013-07-17,26.26,26.9,26.24,26.66,2829071,NFX
2013-07-18,26.78,27.38,26.66,27.07,2518232,NFX
2013-07-19,27.16,27.76,26.7,27.69,2442339,NFX
2013-07-22,27.66,27.85,27.02,27.09,1794426,NFX
2013-07-23,27.2,27.2999,26.7,26.89,1786316,NFX
2013-07-24,26.94,27.07,26.12,26.48,2635108,NFX
2013-07-25,25.81,25.99,24.51,24.8,6124857,NFX
2013-07-26,24.8,24.91,24.4,24.78,1836897,NFX
2013-07-29,24.66,24.73,24.14,24.46,2233450,NFX
2013-07-30,24.58,24.58,24.115,24.47,1543686,NFX
2013-07-31,24.64,24.89,24.52,24.6,1591522,NFX
2013-08-01,24.9,25.3,24.9,25.09,1789782,NFX
2013-08-02,24.9,25.03,24.02,24.55,1922325,NFX
2013-08-05,24.55,25.09,24.33,24.79,1993473,NFX
2013-08-06,24.79,24.87,23.94,24.24,1842058,NFX
2013-08-07,24.2,24.31,23.66,23.91,1401423,NFX
2013-08-08,23.97,24.695,23.85,24.56,1882164,NFX
2013-08-09,24.53,24.82,24.46,24.65,995777,NFX
2013-08-12,24.45,24.73,24.29,24.47,964156,NFX
2013-08-13,24.44,24.76,24.11,24.48,1545640,NFX
2013-08-14,24.25,24.25,23.505,23.54,1870225,NFX
2013-08-15,23.32,23.99,22.97,23.89,1977948,NFX
2013-08-16,23.99,24.36,23.68,23.78,1901433,NFX
2013-08-19,23.61,23.75,22.93,22.94,1580392,NFX
2013-08-20,22.94,23.41,22.82,23.11,1128968,NFX
2013-08-21,23.07,23.175,22.71,22.73,1071674,NFX
2013-08-22,22.83,23.6,22.73,23.37,1252734,NFX
2013-08-23,23.41,23.68,23.18,23.52,1364512,NFX
2013-08-26,23.49,24.07,23.43,23.61,1292512,NFX
2013-08-27,23.42,23.9,23.36,23.42,1334475,NFX
2013-08-28,23.46,24.38,23.46,23.98,1259713,NFX
2013-08-29,23.89,23.93,23.515,23.68,1000421,NFX
2013-08-30,23.76,24.3,23.73,23.82,1706263,NFX
2013-09-03,24.11,24.29,23.52,23.74,1306044,NFX
2013-09-04,23.69,23.9,23.62,23.7,1754848,NFX
2013-09-05,23.76,24.2,23.73,23.85,2462224,NFX
2013-09-06,24.0,24.11,23.815,23.86,2528463,NFX
2013-09-09,23.92,24.42,23.92,24.22,3096239,NFX
2013-09-10,24.33,24.36,23.94,24.25,4233728,NFX
2013-09-11,24.4,26.1,24.085,26.07,9224582,NFX
2013-09-12,26.1,26.27,25.52,25.76,3876505,NFX
2013-09-13,25.76,25.84,25.23,25.6,2143899,NFX
2013-09-16,25.87,26.11,25.46,25.79,1765534,NFX
2013-09-17,25.84,26.4,25.73,26.05,1887823,NFX
2013-09-18,26.17,26.84,25.9,26.67,1894606,NFX
2013-09-19,26.78,26.905,26.22,26.49,2451143,NFX
2013-09-20,26.51,27.212,26.51,26.83,4293410,NFX
2013-09-23,26.75,27.07,26.32,27.05,3307460,NFX
2013-09-24,27.04,28.14,26.71,27.74,4860667,NFX
2013-09-25,27.8,28.41,27.77,28.02,3918470,NFX
2013-09-26,28.12,28.26,27.49,27.6,2869807,NFX
2013-09-27,27.44,27.65,27.28,27.38,1494549,NFX
2013-09-30,27.01,27.54,26.95,27.37,2528211,NFX
2013-10-01,27.36,28.15,27.3,27.9,3369632,NFX
2013-10-02,27.69,28.24,27.34,27.88,1998071,NFX
2013-10-03,27.86,28.22,27.565,28.02,1770608,NFX
2013-10-04,28.17,28.86,27.85,28.7,2368708,NFX
2013-10-07,28.2,28.97,28.01,28.54,2997150,NFX
2013-10-08,28.52,28.8,28.0801,28.29,2717226,NFX
2013-10-09,28.31,28.38,27.7,28.16,1733839,NFX
2013-10-10,28.45,28.7,28.31,28.48,2048661,NFX
2013-10-11,28.4,29.59,28.32,29.17,2406740,NFX
2013-10-14,29.0,29.49,28.68,29.4,1755592,NFX
2013-10-15,29.23,29.7925,28.99,29.2,2892439,NFX
2013-10-16,29.49,30.15,29.465,29.78,3415325,NFX
2013-10-17,29.68,30.01,29.55,29.96,1652235,NFX
2013-10-18,30.18,30.44,29.83,30.34,1853756,NFX
2013-10-21,30.47,31.2,30.42,30.86,3175926,NFX
2013-10-22,31.47,32.55,30.8814,31.68,6697810,NFX
2013-10-23,31.36,31.36,30.42,30.74,3129698,NFX
2013-10-24,30.55,31.44,30.0,31.29,3166370,NFX
2013-10-25,31.29,31.39,30.86,31.26,1739959,NFX
2013-10-28,31.2,31.445,30.97,31.32,1205230,NFX
2013-10-29,31.32,31.59,31.185,31.41,1163796,NFX
2013-10-30,31.49,31.67,30.05,30.56,2807329,NFX
2013-10-31,30.63,30.95,30.03,30.45,2281540,NFX
2013-11-01,30.49,30.53,29.7,30.45,3257644,NFX
2013-11-04,30.39,31.34,30.13,31.02,3484426,NFX
2013-11-05,31.51,31.75,30.66,30.8,4655009,NFX
2013-11-06,31.01,31.17,30.03,30.09,3138902,NFX
2013-11-07,30.25,30.42,28.75,29.03,4252401,NFX
2013-11-08,29.12,29.77,29.07,29.46,2614691,NFX
2013-11-11,29.59,30.31,29.51,29.77,2317539,NFX
2013-11-12,29.76,29.98,29.5,29.59,2158944,NFX
2013-11-13,29.28,29.76,29.28,29.61,2165216,NFX
2013-11-14,29.61,29.77,29.38,29.55,1702011,NFX
2013-11-15,29.66,29.91,29.45,29.67,2136642,NFX
2013-11-18,29.86,30.13,29.08,29.18,2648564,NFX
2013-11-19,29.24,29.67,28.85,29.23,1894878,NFX
2013-11-20,29.41,29.95,29.245,29.34,1577652,NFX
2013-11-21,29.55,29.9725,29.42,29.79,2013973,NFX
2013-11-22,30.0,30.06,29.69,30.03,1438078,NFX
2013-11-25,29.91,29.9119,28.8,28.98,2590869,NFX
2013-11-26,29.08,29.71,28.78,29.48,1927831,NFX
2013-11-27,29.29,29.29,27.77,28.26,3429300,NFX
2013-11-29,28.09,28.57,27.86,28.1,927356,NFX
2013-12-02,28.15,28.55,27.86,28.3,2710127,NFX
2013-12-03,28.28,28.9,28.12,28.32,1886108,NFX
2013-12-04,28.29,28.59,28.02,28.39,1771164,NFX
2013-12-05,28.23,28.35,27.54,27.66,2820967,NFX
2013-12-06,28.01,28.04,26.34,26.43,4382611,NFX
2013-12-09,26.48,26.59,23.85,24.33,12660696,NFX
2013-12-10,24.33,24.58,23.67,23.71,5181926,NFX
2013-12-11,23.75,24.77,23.75,23.85,5802352,NFX
2013-12-12,23.73,23.89,23.34,23.52,3270227,NFX
2013-12-13,23.42,23.58,22.86,23.36,2807420,NFX
2013-12-16,23.43,23.55,22.95,23.01,3320343,NFX
2013-12-17,23.05,23.18,22.82,23.15,2409818,NFX
2013-12-18,23.3,23.41,22.79,23.28,2536241,NFX
2013-12-19,23.12,24.07,23.12,23.85,3669437,NFX
2013-12-20,23.98,24.25,23.83,23.98,2955353,NFX
2013-12-23,24.11,24.3,24.02,24.12,1894127,NFX
2013-12-24,23.93,24.2,23.9,24.13,511064,NFX
2013-12-26,24.12,24.26,23.92,24.07,979035,NFX
2013-12-27,24.1,24.76,24.08,24.54,1576900,NFX
2013-12-30,24.55,24.84,23.99,24.03,1363424,NFX
2013-12-31,23.94,24.8,23.8,24.63,2973075,NFX
2014-01-02,24.6,24.7,24.12,24.37,2507893,NFX
2014-01-03,24.37,24.7,24.195,24.39,1663029,NFX
2014-01-06,24.4,24.41,23.73,23.8,2467066,NFX
2014-01-07,24.0,24.775,23.83,24.65,2801554,NFX
2014-01-08,24.61,25.0,23.98,24.25,2989349,NFX
2014-01-09,24.34,24.9,24.33,24.77,3271746,NFX
2014-01-10,24.77,26.075,24.55,25.69,4373922,NFX
2014-01-13,25.44,25.75,24.84,25.08,3486205,NFX
2014-01-14,25.18,25.4,24.43,25.0,3563878,NFX
2014-01-15,25.09,25.47,25.07,25.28,2994171,NFX
2014-01-16,25.26,25.43,25.015,25.24,1680927,NFX
2014-01-17,25.32,25.365,24.88,25.09,2384859,NFX
2014-01-21,25.38,25.65,25.26,25.54,2571607,NFX
2014-01-22,25.76,26.17,25.75,25.92,2191379,NFX
2014-01-23,25.89,25.99,25.18,25.34,2205987,NFX
2014-01-24,25.18,25.2,24.23,24.71,3370342,NFX
2014-01-27,24.6,24.65,23.965,24.28,1743763,NFX
2014-01-28,24.31,24.935,24.14,24.62,1757965,NFX
2014-01-29,24.42,24.605,24.13,24.25,2345335,NFX
2014-01-30,24.35,25.06,24.25,24.89,2700924,NFX
2014-01-31,25.07,25.17,24.54,24.77,2119877,NFX
2014-02-03,24.75,24.96,23.68,23.78,2710357,NFX
2014-02-04,23.97,24.255,23.73,23.96,2773192,NFX
2014-02-05,23.97,23.97,23.57,23.69,1704689,NFX
2014-02-06,23.72,24.08,23.61,24.03,2745876,NFX
2014-02-07,24.19,24.33,23.7,24.12,2479157,NFX
2014-02-10,24.11,24.2775,23.75,24.1,1847133,NFX
2014-02-11,24.15,24.5,24.1,24.21,1932244,NFX
2014-02-12,24.32,24.61,24.12,24.25,2269717,NFX
2014-02-13,24.12,24.78,24.01,24.78,3068039,NFX
2014-02-14,24.88,25.54,24.72,25.17,2707353,NFX
2014-02-18,25.88,26.41,25.68,26.33,3518647,NFX
2014-02-19,26.24,26.7925,25.665,25.72,3484591,NFX
2014-02-20,25.71,25.74,24.97,25.22,3686210,NFX
2014-02-21,25.23,25.36,24.65,24.7,4398822,NFX
2014-02-24,24.88,26.16,24.61,25.32,5870351,NFX
2014-02-25,25.27,25.74,24.7001,25.66,4106986,NFX
2014-02-26,26.07,28.35,26.07,27.54,10616511,NFX
2014-02-27,27.5,27.74,26.81,27.35,4532906,NFX
2014-02-28,27.41,28.215,27.41,28.19,4858678,NFX
2014-03-03,27.7801,29.19,27.7801,28.38,4250069,NFX
2014-03-04,28.37,29.14,28.2,28.84,3582558,NFX
2014-03-05,28.94,29.2,28.5,28.67,2418992,NFX
2014-03-06,28.64,29.0,28.47,28.73,2756177,NFX
2014-03-07,28.91,28.93,28.46,28.75,2156805,NFX
2014-03-10,28.61,28.68,27.92,28.62,2085168,NFX
2014-03-11,28.6,28.88,27.8325,28.1,2215105,NFX
2014-03-12,27.85,28.37,27.62,28.13,2197149,NFX
2014-03-13,28.26,28.36,27.3575,27.53,2926573,NFX
2014-03-14,27.53,27.79,27.41,27.65,2239581,NFX
2014-03-17,27.75,27.98,27.62,27.93,2114300,NFX
2014-03-18,27.99,28.67,27.86,28.62,2465612,NFX
2014-03-19,28.67,28.89,28.34,28.38,2456015,NFX
2014-03-20,28.27,28.58,27.98,28.38,1918039,NFX
2014-03-21,28.61,30.24,28.525,30.08,6463022,NFX
2014-03-24,30.11,30.26,29.53,30.01,3178288,NFX
2014-03-25,30.29,31.31,30.29,30.89,4281052,NFX
2014-03-26,31.05,31.1,30.32,30.43,2624776,NFX
2014-03-27,30.52,31.45,30.43,30.98,2803692,NFX
2014-03-28,31.03,31.745,31.02,31.55,2113761,NFX
2014-03-31,31.74,31.74,31.11,31.36,1878289,NFX
2014-04-01,31.43,31.57,30.94,31.36,2038062,NFX
2014-04-02,31.24,31.71,31.15,31.42,1938426,NFX
2014-04-03,31.93,32.79,31.8,32.33,4167801,NFX
2014-04-04,32.55,32.83,32.14,32.25,2418824,NFX
2014-04-07,32.14,32.39,31.86,32.13,3829666,NFX
2014-04-08,32.17,32.69,31.8228,32.19,3286961,NFX
2014-04-09,32.2,32.71,32.0,32.47,2008003,NFX
2014-04-10,32.52,32.74,31.855,32.08,2001944,NFX
2014-04-11,32.08,32.31,31.92,32.04,2434335,NFX
2014-04-14,32.32,32.86,32.08,32.52,1770468,NFX
2014-04-15,32.42,32.79,32.06,32.76,2200974,NFX
2014-04-16,32.97,33.37,32.86,32.95,2529177,NFX
2014-04-17,32.91,33.46,32.87,33.26,1705388,NFX
2014-04-21,33.14,33.3575,32.44,32.66,3836511,NFX
2014-04-22,32.56,32.85,31.95,32.61,2953208,NFX
2014-04-23,32.75,32.905,32.27,32.82,2662760,NFX
2014-04-24,32.99,33.395,32.85,32.96,1976395,NFX
2014-04-25,32.77,32.77,31.63,31.75,2981114,NFX
2014-04-28,31.96,31.98,31.3,31.83,2467650,NFX
2014-04-29,31.98,32.5386,31.85,32.24,3078782,NFX
2014-04-30,32.21,34.02,31.021,33.85,6075073,NFX
2014-05-01,34.0,34.46,33.26,33.56,4552780,NFX
2014-05-02,33.58,34.14,33.48,33.73,2442710,NFX
2014-05-05,33.63,34.0,33.37,33.59,2070324,NFX
2014-05-06,33.61,34.217,33.56,33.93,1955483,NFX
2014-05-07,34.17,34.58,33.48,34.57,3273667,NFX
2014-05-08,34.39,34.62,33.5,33.69,2100358,NFX
2014-05-09,33.6,33.79,33.46,33.75,1196881,NFX
2014-05-12,33.97,34.37,33.64,33.75,1262932,NFX
2014-05-13,33.75,34.08,33.57,33.91,1176360,NFX
2014-05-14,34.05,34.4,33.81,34.16,2191505,NFX
2014-05-15,33.96,34.14,33.1,33.37,3258920,NFX
2014-05-16,33.29,34.16,32.72,33.97,3203255,NFX
2014-05-19,33.95,34.51,33.68,34.43,1971929,NFX
2014-05-20,34.28,35.2,34.26,34.96,3210790,NFX
2014-05-21,35.15,35.885,35.12,35.66,2468903,NFX
2014-05-22,35.67,35.9,35.38,35.6,1468516,NFX
2014-05-23,35.63,35.8,35.405,35.44,1038956,NFX
2014-05-27,35.47,36.23,35.32,35.91,1868470,NFX
2014-05-28,36.07,36.23,35.62,35.95,1743588,NFX
2014-05-29,36.05,36.77,35.7,36.73,1666683,NFX
2014-05-30,36.53,36.7,36.09,36.48,1696312,NFX
2014-06-02,36.55,36.975,36.4,36.56,1843356,NFX
2014-06-03,36.52,36.66,36.19,36.62,1128267,NFX
2014-06-04,36.62,36.9299,36.4,36.65,1159177,NFX
2014-06-05,36.61,36.79,36.34,36.68,1284704,NFX
2014-06-06,36.77,37.42,36.73,37.28,1559856,NFX
2014-06-09,37.54,38.92,37.5,38.07,2606757,NFX
2014-06-10,37.94,38.48,37.81,38.27,2055875,NFX
2014-06-11,38.05,39.01,37.92,38.93,1757768,NFX
2014-06-12,39.23,39.98,38.78,39.27,4243225,NFX
2014-06-13,39.31,40.49,38.93,40.45,3630150,NFX
2014-06-16,40.63,41.67,40.27,41.6,4489505,NFX
2014-06-17,41.5,42.05,41.02,41.72,2773062,NFX
2014-06-18,41.75,42.88,41.63,42.83,2990774,NFX
2014-06-19,42.84,43.06,42.29,42.74,3430961,NFX
2014-06-20,42.9,43.33,42.64,43.23,4907384,NFX
2014-06-23,43.31,44.01,43.24,43.6,3687718,NFX
2014-06-24,43.0,43.31,42.07,42.27,4463279,NFX
2014-06-25,42.21,43.94,42.2,43.7,3005178,NFX
2014-06-26,43.49,43.67,42.84,43.66,1482297,NFX
2014-06-27,43.49,43.77,43.12,43.53,2114933,NFX
2014-06-30,43.54,44.255,43.5,44.2,1885569,NFX
2014-07-01,44.21,44.4,43.63,43.89,1713013,NFX
2014-07-02,43.97,44.24,43.37,43.78,1648497,NFX
2014-07-03,43.13,43.77,43.02,43.59,1233529,NFX
2014-07-07,43.5,43.66,43.03,43.09,1191720,NFX
2014-07-08,42.95,43.76,42.73,43.54,2380027,NFX
2014-07-09,43.52,43.8,43.05,43.71,2050284,NFX
2014-07-10,43.22,43.54,42.61,43.06,1718790,NFX
2014-07-11,43.12,43.15,41.57,41.92,3323734,NFX
2014-07-14,42.2,42.87,41.76,42.33,2461445,NFX
2014-07-15,42.12,42.4,40.96,41.47,2315989,NFX
2014-07-16,41.82,42.78,41.77,42.68,2096779,NFX
2014-07-17,44.06,44.6,43.39,43.55,5654732,NFX
2014-07-18,43.33,44.32,42.54,44.13,2448232,NFX
2014-07-21,44.0,44.63,43.81,44.48,1177376,NFX
2014-07-22,44.71,45.0,44.4,44.82,1919545,NFX
2014-07-23,44.9,45.045,44.42,44.92,1524890,NFX
2014-07-24,45.08,45.43,44.83,44.98,910303,NFX
2014-07-25,44.73,44.84,44.05,44.64,973227,NFX
2014-07-28,44.64,44.92,43.72,44.0,1965732,NFX
2014-07-29,43.81,44.14,43.43,43.47,3767609,NFX
2014-07-30,42.7,42.9,40.47,41.48,8544345,NFX
2014-07-31,41.26,41.26,40.3,40.3,2711647,NFX
2014-08-01,39.96,40.09,38.8,39.33,3585863,NFX
2014-08-04,39.29,40.45,39.19,40.25,2479881,NFX
2014-08-05,39.9,40.06,39.13,39.79,2479634,NFX
2014-08-06,39.86,40.83,39.65,39.69,2403879,NFX
2014-08-07,39.87,40.14,39.51,39.9,1581173,NFX
2014-08-08,39.99,40.95,39.99,40.81,1417480,NFX
2014-08-11,40.9,41.08,40.27,40.35,1710733,NFX
2014-08-12,40.1,40.56,39.24,39.64,1796244,NFX
2014-08-13,39.79,40.49,39.58,40.42,1449510,NFX
2014-08-14,40.52,41.65,40.33,40.47,2531586,NFX
2014-08-15,40.66,41.38,40.45,41.27,1965951,NFX
2014-08-18,41.36,41.73,40.915,41.66,1173275,NFX
2014-08-19,41.71,42.61,41.53,41.99,1469901,NFX
2014-08-20,41.98,41.98,41.51,41.71,1419492,NFX
2014-08-21,41.82,42.65,41.56,42.49,1103275,NFX
2014-08-22,42.26,42.56,41.7,42.4,1628131,NFX
2014-08-25,42.63,44.44,42.4,43.86,2462134,NFX
2014-08-26,44.06,44.82,43.92,44.22,1463337,NFX
2014-08-27,44.1,44.49,43.7601,44.13,989453,NFX
2014-08-28,44.01,44.21,43.66,43.75,1614293,NFX
2014-08-29,43.75,44.87,43.68,44.82,2263202,NFX
2014-09-02,44.63,44.66,43.48,43.88,1550201,NFX
2014-09-03,43.78,44.18,42.6,42.78,3804921,NFX
2014-09-04,42.84,43.19,41.42,41.71,3317583,NFX
2014-09-05,41.86,42.19,41.23,41.96,2329607,NFX
2014-09-08,41.64,41.64,39.27,40.0,3709107,NFX
2014-09-09,39.97,40.3764,39.18,39.47,1981167,NFX
2014-09-10,39.38,39.38,38.265,39.13,2990119,NFX
2014-09-11,38.68,39.48,38.52,39.33,2373723,NFX
2014-09-12,39.15,39.1899,38.11,38.33,1452317,NFX
2014-09-15,38.26,38.71,37.71,38.45,1910368,NFX
2014-09-16,38.44,39.77,38.26,39.18,2297201,NFX
2014-09-17,39.23,39.82,38.94,39.41,2862597,NFX
2014-09-18,39.75,40.23,38.65,39.01,4541541,NFX
2014-09-19,39.25,39.3,38.52,38.59,2408442,NFX
2014-09-22,38.33,38.57,37.35,37.73,3446858,NFX
2014-09-23,37.8,39.09,37.73,38.15,2693159,NFX
2014-09-24,38.01,39.28,37.5,39.04,2664339,NFX
2014-09-25,38.93,38.93,37.83,37.85,1882428,NFX
2014-09-26,37.91,38.744,37.64,38.4,1466956,NFX
2014-09-29,37.86,38.86,37.77,38.74,2071104,NFX
2014-09-30,38.73,38.73,36.97,37.07,1938958,NFX
2014-10-01,37.14,37.49,36.13,36.16,3133060,NFX
2014-10-02,35.82,36.02,34.73,35.76,2986737,NFX
2014-10-03,35.9,35.9,34.64,35.13,3147942,NFX
2014-10-06,35.29,35.82,34.94,35.34,1987630,NFX
2014-10-07,34.86,35.02,33.54,33.54,3124234,NFX
2014-10-08,33.32,33.905,32.0,33.84,4322791,NFX
2014-10-09,33.24,33.3,31.5,31.68,3379194,NFX
2014-10-10,31.61,31.87,30.17,30.21,4042706,NFX
2014-10-13,30.05,30.76,27.8,27.85,5466086,NFX
2014-10-14,28.26,28.59,26.2,26.27,6989137,NFX
2014-10-15,25.71,26.86,25.14,26.0,9084647,NFX
2014-10-16,25.26,27.89,25.21,27.41,11060811,NFX
2014-10-17,28.01,28.65,26.85,27.1,5547797,NFX
2014-10-20,27.07,28.33,27.0,28.1,3995745,NFX
2014-10-21,28.39,29.73,28.36,29.51,3812520,NFX
2014-10-22,29.74,30.08,28.15,28.17,2939132,NFX
2014-10-23,28.67,29.95,28.67,29.41,2991005,NFX
2014-10-24,29.2,29.69,28.5605,29.54,3050781,NFX
2014-10-27,28.56,28.68,26.85,28.17,4330783,NFX
2014-10-28,28.37,29.55,27.97,29.38,4793058,NFX
2014-10-29,30.96,34.09,30.96,32.58,9705254,NFX
2014-10-30,33.19,33.75,32.93,33.11,2736386,NFX
2014-10-31,32.07,32.72,30.66,32.61,3464099,NFX
2014-11-03,32.81,33.89,31.42,31.69,3451444,NFX
2014-11-04,31.02,31.37,30.02,30.65,3821322,NFX
2014-11-05,31.125,32.1,30.7,31.84,3635535,NFX
2014-11-06,31.46,32.51,30.82,32.5,2242856,NFX
2014-11-07,32.8,34.32,32.59,33.57,3739763,NFX
2014-11-10,34.25,34.91,33.015,33.26,3456007,NFX
2014-11-11,33.26,33.83,32.67,33.62,2167664,NFX
2014-11-12,33.19,33.75,32.93,33.11,2736386,NFX
2014-11-13,33.0,33.29,32.1,32.9,3326093,NFX
2014-11-14,32.94,33.78,32.63,33.66,2295688,NFX
2014-11-17,33.31,33.4,31.86,32.5,3418248,NFX
2014-11-18,32.56,33.33,32.03,33.02,2138981,NFX
2014-11-19,33.27,33.35,32.39,33.12,1459623,NFX
2014-11-20,33.11,34.625,33.04,34.6,2325441,NFX
2014-11-21,35.22,35.84,34.44,35.12,2960528,NFX
2014-11-24,34.91,35.2,34.23,34.51,1454401,NFX
2014-11-25,34.72,35.01,33.4902,33.68,1855846,NFX
2014-11-26,33.5,33.5,32.45,32.48,1891260,NFX
2014-11-28,30.73,30.73,27.06,27.23,3859626,NFX
2014-12-01,26.9,26.9,24.16,26.11,6560916,NFX
2014-12-02,25.89,27.49,25.59,26.5,3914424,NFX
2014-12-03,26.77,28.06,26.49,27.19,4023421,NFX
2014-12-04,26.33,26.98,25.25,26.18,3604462,NFX
2014-12-05,26.26,26.57,25.735,25.85,3218048,NFX
2014-12-08,25.48,25.48,23.6,23.66,4338712,NFX
2014-12-09,23.61,25.379,23.53,25.34,5171085,NFX
2014-12-10,24.69,24.69,23.52,23.98,3890022,NFX
2014-12-11,24.0,24.94,23.93,24.02,3361058,NFX
2014-12-12,23.35,24.91,23.02,24.13,4170522,NFX
2014-12-15,24.47,24.67,23.5,23.56,3507042,NFX
2014-12-16,23.49,25.04,22.9,23.8,5201804,NFX
2014-12-17,24.01,26.8,23.9664,25.81,6131487,NFX
2014-12-18,26.89,27.465,25.29,26.23,4674122,NFX
2014-12-19,26.7,28.5,26.28,28.48,6795999,NFX
2014-12-22,28.05,28.05,26.33,27.47,4016927,NFX
2014-12-23,28.29,28.6,27.37,28.25,2493731,NFX
2014-12-24,27.8,28.03,26.95,27.86,1354440,NFX
2014-12-26,27.98,28.2,26.67,26.97,2246354,NFX
2014-12-29,27.19,27.99,27.0825,27.42,2285650,NFX
2014-12-30,27.19,27.81,26.83,27.29,1999317,NFX
2014-12-31,26.95,27.65,26.26,27.12,3459778,NFX
2015-01-02,26.84,27.43,26.12,26.6,4059488,NFX
2015-01-05,25.94,26.13,24.53,24.9,4016121,NFX
2015-01-06,24.67,25.13,23.83,24.6,3993140,NFX
2015-01-07,24.94,25.18,23.39,23.61,4913239,NFX
2015-01-08,23.64,24.39,23.18,23.98,7448172,NFX
2015-01-09,24.25,24.71,23.59,24.5,4499535,NFX
2015-01-12,23.94,24.05,22.48,22.73,3784579,NFX
2015-01-13,22.77,23.31,22.5,22.9,3228549,NFX
2015-01-14,22.62,24.235,22.31,24.19,4849829,NFX
2015-01-15,24.75,24.96,23.48,23.5,4249042,NFX
2015-01-16,23.69,25.97,23.69,25.88,4604055,NFX
2015-01-20,25.69,26.51,24.82,26.28,4659551,NFX
2015-01-21,26.67,28.14,26.55,28.09,5337595,NFX
2015-01-22,28.31,28.58,27.44,28.53,4997648,NFX
2015-01-23,28.76,29.57,28.27,28.49,5077583,NFX
2015-01-26,28.71,28.76,27.64,28.29,3507931,NFX
2015-01-27,28.12,29.12,28.01,28.77,2695662,NFX
2015-01-28,28.43,28.43,27.25,27.43,3576171,NFX
2015-01-29,27.82,28.635,27.15,28.51,4304631,NFX
2015-01-30,28.05,30.255,27.78,29.78,4538937,NFX
2015-02-02,30.13,30.94,29.56,30.93,5025322,NFX
2015-02-03,31.1,32.54,31.02,32.18,6199636,NFX
2015-02-04,31.37,31.97,30.42,30.99,4398118,NFX
2015-02-05,31.66,32.05,30.595,30.89,5097562,NFX
2015-02-06,31.24,31.48,30.32,30.79,3550344,NFX
2015-02-09,31.02,31.68,30.38,30.56,3287329,NFX
2015-02-10,30.2,30.33,28.96,30.18,4403049,NFX
2015-02-11,29.34,30.18,28.68,29.91,3085979,NFX
2015-02-12,30.62,31.11,30.28,30.89,2584002,NFX
2015-02-13,31.38,32.465,31.25,32.24,4031659,NFX
2015-02-17,32.0,33.46,31.95,33.09,3995035,NFX
2015-02-18,32.63,33.21,32.08,32.85,3674729,NFX
2015-02-19,31.81,33.025,31.23,32.78,2470834,NFX
2015-02-20,32.83,33.13,31.69,32.09,2768912,NFX
2015-02-23,31.59,32.36,31.48,31.71,3206351,NFX
2015-02-24,32.1,32.4,31.37,31.67,3360193,NFX
2015-02-25,31.92,36.26,31.92,36.0,9043127,NFX
2015-02-26,33.88,33.99,32.91,33.6,22585890,NFX
2015-02-27,33.81,34.07,32.99,33.03,6640433,NFX
2015-03-02,32.91,33.08,31.6,32.43,5177241,NFX
2015-03-03,32.64,33.55,32.48,32.94,3609225,NFX
2015-03-04,33.11,33.5,31.96,33.18,4726714,NFX
2015-03-05,33.15,33.15,32.26,32.77,2915592,NFX
2015-03-06,32.31,32.94,31.81,32.0,2248834,NFX
2015-03-09,31.99,32.38,31.47,31.69,1920484,NFX
2015-03-10,31.09,31.73,30.86,30.96,2113100,NFX
2015-03-11,31.02,31.56,30.91,31.28,1871653,NFX
2015-03-12,31.34,31.69,31.03,31.1,2117848,NFX
2015-03-13,30.7,31.4,30.15,31.36,3598692,NFX
2015-03-16,31.09,31.8,30.66,31.73,2310909,NFX
2015-03-17,31.49,32.1,31.4,31.57,1889096,NFX
2015-03-18,31.12,33.74,31.07,33.37,4436554,NFX
2015-03-19,32.46,33.06,32.17,32.47,2440952,NFX
2015-03-20,33.04,34.36,32.89,33.29,4875972,NFX
2015-03-23,33.26,33.75,32.65,32.65,2117912,NFX
2015-03-24,32.57,33.04,32.12,32.94,2006812,NFX
2015-03-25,33.33,34.28,33.02,33.77,2644612,NFX
2015-03-26,34.48,35.19,33.95,34.24,3234172,NFX
2015-03-27,33.94,34.765,33.62,34.28,2800458,NFX
2015-03-30,34.82,35.43,34.73,35.18,2686263,NFX
2015-03-31,34.69,35.58,34.37,35.09,4294215,NFX
2015-04-01,35.4,36.93,35.4,36.09,3474336,NFX
2015-04-02,35.81,37.5,35.73,36.28,3551289,NFX
2015-04-06,36.75,38.19,36.56,37.73,3998597,NFX
2015-04-07,37.6,38.31,36.95,37.01,2723194,NFX
2015-04-08,37.19,37.57,35.97,36.1,2657449,NFX
2015-04-09,36.11,37.34,36.11,37.1,2184425,NFX
2015-04-10,37.45,37.63,36.9,37.19,2260244,NFX
2015-04-13,37.6,37.7,36.39,36.56,1919093,NFX
2015-04-14,36.93,37.485,36.71,37.44,1922033,NFX
2015-04-15,37.7,39.14,37.26,38.78,3707979,NFX
2015-04-16,38.43,39.26,37.99,38.75,2937850,NFX
2015-04-17,38.5,38.75,37.92,38.48,1965884,NFX
2015-04-20,38.53,39.37,38.0,38.16,2050431,NFX
2015-04-21,38.08,38.32,36.7903,36.98,2696984,NFX
2015-04-22,37.52,38.51,36.93,37.77,1753287,NFX
2015-04-23,37.61,38.83,37.61,38.04,1889908,NFX
2015-04-24,37.9,38.96,37.68,38.76,2928868,NFX
2015-04-27,39.02,39.46,38.16,38.18,1528474,NFX
2015-04-28,38.14,39.13,37.84,39.09,2614592,NFX
2015-04-29,39.04,40.27,38.84,39.69,2263315,NFX
2015-04-30,39.78,40.18,38.52,39.24,3214058,NFX
2015-05-01,39.15,39.46,38.59,38.99,1789261,NFX
2015-05-04,39.09,39.6,38.42,38.99,1984706,NFX
2015-05-05,39.98,39.98,36.71,36.99,5522879,NFX
2015-05-06,37.48,37.53,34.78,36.05,5941397,NFX
2015-05-07,36.06,36.29,34.89,35.24,4086310,NFX
2015-05-08,35.64,36.51,35.01,36.44,3418314,NFX
2015-05-11,36.9,36.9,35.52,35.93,2645043,NFX
2015-05-12,36.02,36.54,35.62,35.95,2544730,NFX
2015-05-13,36.23,36.32,35.0,35.34,1835202,NFX
2015-05-14,35.45,35.79,34.47,34.54,3157542,NFX
2015-05-15,34.42,35.77,33.96,35.54,2517900,NFX
2015-05-18,35.96,36.845,35.48,36.74,3430078,NFX
2015-05-19,36.25,37.075,35.86,36.97,3448440,NFX
2015-05-20,37.11,38.09,36.76,37.4,3647083,NFX
2015-05-21,37.7,38.45,37.7,38.29,2516239,NFX
2015-05-22,37.83,38.48,37.66,38.04,1781033,NFX
2015-05-26,37.56,38.0598,37.13,37.29,1333768,NFX
2015-05-27,37.0,37.75,36.65,37.38,1627621,NFX
2015-05-28,37.24,37.27,36.11,36.79,1836556,NFX
2015-05-29,36.9,38.17,36.63,37.81,2616883,NFX
2015-06-01,37.88,37.88,37.035,37.33,3453595,NFX
2015-06-02,37.64,38.08,37.21,37.37,2723727,NFX
2015-06-03,37.19,37.71,36.195,36.26,2266226,NFX
2015-06-04,36.01,36.335,35.48,36.15,2152228,NFX
2015-06-05,35.77,37.71,35.7,37.3,2359197,NFX
2015-06-08,37.06,37.5,36.72,36.95,2538610,NFX
2015-06-09,37.54,38.16,37.23,37.26,2412134,NFX
2015-06-10,37.94,38.27,37.4,37.92,1721224,NFX
2015-06-11,38.05,38.29,37.42,37.44,1354624,NFX
2015-06-12,37.07,37.32,36.595,36.67,2151246,NFX
2015-06-15,36.29,36.79,36.07,36.37,2167335,NFX
2015-06-16,36.36,37.42,36.3,37.4,1907476,NFX
2015-06-17,37.8,38.0,36.85,36.9,2507564,NFX
2015-06-18,37.43,38.07,37.21,37.38,2573342,NFX
2015-06-19,37.06,37.48,36.39,36.76,3770912,NFX
2015-06-22,36.88,37.345,36.51,37.17,1623758,NFX
2015-06-23,37.05,38.03,37.03,37.95,2329589,NFX
2015-06-24,37.84,38.64,37.76,37.97,1537342,NFX
2015-06-25,38.12,38.34,37.62,37.63,2688553,NFX
2015-06-26,37.48,37.67,36.4,36.47,4656256,NFX
2015-06-29,35.92,36.255,34.83,34.84,3675732,NFX
2015-06-30,35.55,36.29,35.07,36.12,2913421,NFX
2015-07-01,36.07,36.42,34.74,35.26,4699787,NFX
2015-07-02,35.28,35.94,34.89,35.04,1837805,NFX
2015-07-06,34.06,34.87,33.68,34.36,3350443,NFX
2015-07-07,34.37,35.81,33.51,35.63,3548223,NFX
2015-07-08,35.5,36.06,34.71,34.85,4665949,NFX
2015-07-09,35.55,36.07,35.19,35.46,2214312,NFX
2015-07-10,35.76,36.02,35.07,35.47,2892318,NFX
2015-07-13,35.48,35.86,35.03,35.7,1845183,NFX
2015-07-14,35.59,36.77,35.51,36.53,1946014,NFX
2015-07-15,36.07,36.23,34.33,34.78,2533182,NFX
2015-07-16,35.13,35.425,34.275,35.3,3357700,NFX
2015-07-17,35.17,35.17,33.84,34.14,2903399,NFX
2015-07-20,34.01,34.18,33.11,33.61,4855116,NFX
2015-07-21,33.95,34.69,33.7,33.83,3011136,NFX
2015-07-22,33.53,34.05,33.17,33.4,3013080,NFX
2015-07-23,33.46,33.92,32.67,33.72,3616328,NFX
2015-07-24,33.68,33.76,32.5,32.78,2516531,NFX
2015-07-27,32.08,32.6,30.15,30.88,7818911,NFX
2015-07-28,31.04,31.81,29.84,31.53,5375790,NFX
2015-07-29,31.38,32.96,30.83,32.88,5450208,NFX
2015-07-30,32.8,33.67,32.19,33.36,4420313,NFX
2015-07-31,33.17,33.63,32.66,32.79,3189762,NFX
2015-08-03,32.31,33.22,32.03,32.44,4021083,NFX
2015-08-04,32.63,33.38,32.24,32.65,5844794,NFX
2015-08-05,33.74,34.23,31.53,32.55,9545032,NFX
2015-08-06,32.53,34.85,32.21,34.77,4450950,NFX
2015-08-07,34.62,35.4,34.02,34.23,3788463,NFX
2015-08-10,34.36,35.73,33.22,35.65,4710077,NFX
2015-08-11,34.59,35.45,34.3,35.36,2595626,NFX
2015-08-12,35.16,36.68,35.14,36.61,3546250,NFX
2015-08-13,36.07,36.49,35.424,36.08,2385443,NFX
2015-08-14,36.03,36.61,35.3,36.19,2478594,NFX
2015-08-17,35.86,36.28,35.19,35.48,2431609,NFX
2015-08-18,35.37,35.59,34.73,35.3,2502252,NFX
2015-08-19,34.88,35.185,32.88,33.93,4245342,NFX
2015-08-20,33.82,34.02,32.49,32.5,3628278,NFX
2015-08-21,32.13,32.78,30.75,30.82,5342927,NFX
2015-08-24,28.84,29.87,26.78,27.63,7626058,NFX
2015-08-25,29.26,29.26,27.03,27.05,3463234,NFX
2015-08-26,27.85,28.15,27.0,28.06,4437728,NFX
2015-08-27,29.15,31.78,28.91,30.7,5860797,NFX
2015-08-28,30.38,32.31,30.32,31.6,7266437,NFX
2015-08-31,31.04,33.68,30.44,33.31,5124872,NFX
2015-09-01,32.29,33.32,31.525,31.86,5759108,NFX
2015-09-02,32.33,32.87,31.12,32.82,3644573,NFX
2015-09-03,33.09,34.4,32.51,33.14,3316770,NFX
2015-09-04,32.41,33.5,32.3,33.21,3122777,NFX
2015-09-08,33.49,34.45,32.89,34.14,3828406,NFX
2015-09-09,34.57,35.76,33.79,33.95,4072181,NFX
2015-09-10,34.22,34.87,33.85,34.47,4979769,NFX
2015-09-11,33.76,34.25,33.24,34.13,3908106,NFX
2015-09-14,33.97,33.99,33.22,33.51,2732461,NFX
2015-09-15,33.7,34.36,33.43,34.01,2440724,NFX
2015-09-16,34.45,36.025,34.33,35.93,5023810,NFX
2015-09-17,35.92,36.57,35.05,35.38,4034383,NFX
2015-09-18,34.44,34.85,33.34,33.68,4335266,NFX
2015-09-21,34.21,34.25,33.28,33.67,2519546,NFX
2015-09-22,32.88,34.18,32.86,33.75,3536009,NFX
2015-09-23,33.92,34.26,33.11,33.18,1886917,NFX
2015-09-24,32.85,33.63,32.51,33.35,3112776,NFX
2015-09-25,33.77,34.14,33.0,33.3,2824450,NFX
2015-09-28,32.82,33.01,31.36,31.4,3139777,NFX
2015-09-29,31.68,32.68,31.52,32.21,3132511,NFX
2015-09-30,32.5,33.36,32.06,32.9,2373121,NFX
2015-10-01,33.67,34.22,33.31,33.81,3743897,NFX
2015-10-02,33.35,35.62,33.12,35.52,3418663,NFX
2015-10-05,35.9,36.8,35.74,36.36,4067686,NFX
2015-10-06,36.41,37.72,36.2,36.89,5769467,NFX
2015-10-07,37.77,38.05,36.405,37.1,5533278,NFX
2015-10-08,37.05,38.58,36.61,38.21,3516353,NFX
2015-10-09,38.6,39.02,37.74,38.82,3415469,NFX
2015-10-12,38.84,38.92,37.81,38.35,1909397,NFX
2015-10-13,37.83,38.98,37.59,38.21,2436992,NFX
2015-10-14,38.17,38.96,37.96,38.51,2372014,NFX
2015-10-15,38.26,40.36,37.99,40.17,3694080,NFX
2015-10-16,40.31,41.06,39.82,40.68,3696153,NFX
2015-10-19,39.64,40.75,39.13,39.56,2131432,NFX
2015-10-20,39.54,40.67,39.3,39.98,1876820,NFX
2015-10-21,39.82,39.88,38.38,38.46,3048126,NFX
2015-10-22,38.86,39.86,38.725,39.16,2993745,NFX
2015-10-23,38.89,39.85,38.29,39.39,1781553,NFX
2015-10-26,39.23,39.46,38.52,39.14,2233224,NFX
2015-10-27,38.25,39.24,37.98,39.19,3873952,NFX
2015-10-28,39.37,40.65,38.56,39.86,2923245,NFX
2015-10-29,39.69,40.73,39.6,40.2,2547314,NFX
2015-10-30,40.41,41.17,39.38,40.19,2765115,NFX
2015-11-02,39.87,40.7,39.66,40.32,4250552,NFX
2015-11-03,40.8,41.13,40.02,40.14,5479927,NFX
2015-11-04,41.09,41.34,37.37,38.3,7152889,NFX
2015-11-05,38.31,39.98,37.34,38.95,4853840,NFX
2015-11-06,38.57,39.76,38.33,39.37,2508930,NFX
2015-11-09,39.35,39.86,39.06,39.45,3089063,NFX
2015-11-10,39.16,40.25,38.92,39.67,2926957,NFX
2015-11-11,39.82,40.47,39.39,39.69,4904616,NFX
2015-11-12,38.83,39.315,37.97,38.19,3544337,NFX
2015-11-13,38.1,38.7499,37.5,38.37,2631522,NFX
2015-11-16,38.42,40.165,38.27,40.15,2641570,NFX
2015-11-17,39.88,40.89,39.225,40.38,3064006,NFX
2015-11-18,40.85,41.09,39.96,41.05,2701153,NFX
2015-11-19,40.3,40.72,38.26,39.16,4360523,NFX
2015-11-20,39.14,39.14,37.55,37.78,4197800,NFX
2015-11-23,37.72,39.18,37.4701,38.47,3144586,NFX
2015-11-24,38.97,40.015,38.87,39.34,2732688,NFX
2015-11-25,38.87,39.38,38.37,38.66,1514218,NFX
2015-11-27,38.31,38.78,38.14,38.32,1033404,NFX
2015-11-30,38.62,38.84,38.13,38.26,2198015,NFX
2015-12-01,38.32,39.22,37.91,39.15,2776862,NFX
2015-12-02,38.77,39.01,36.79,37.17,3542553,NFX
2015-12-03,37.69,38.55,36.6,36.97,4148973,NFX
2015-12-04,36.37,36.67,35.58,36.16,3355199,NFX
2015-12-07,35.66,36.81,34.89,35.41,5560970,NFX
2015-12-08,34.48,35.46,34.25,34.82,4855754,NFX
2015-12-09,36.21,36.46,34.6374,35.3,3120806,NFX
2015-12-10,35.13,36.8,34.82,36.52,3006967,NFX
2015-12-11,36.14,36.28,34.995,35.26,3960557,NFX
2015-12-14,34.81,35.67,33.78,34.79,3891830,NFX
2015-12-15,35.4,35.86,34.74,35.05,2815296,NFX
2015-12-16,35.21,35.44,33.83,34.44,3307443,NFX
2015-12-17,34.37,34.75,32.33,32.61,4474633,NFX
2015-12-18,32.54,32.76,31.6,31.6,4397122,NFX
2015-12-21,31.49,31.75,29.94,30.41,5210129,NFX
2015-12-22,30.42,30.98,29.88,30.63,4650459,NFX
2015-12-23,31.59,33.52,31.46,33.27,4235904,NFX
2015-12-24,33.27,33.53,32.54,33.09,1032774,NFX
2015-12-28,32.35,32.57,31.46,32.34,2005973,NFX
2015-12-29,33.24,33.38,31.96,32.69,2071238,NFX
2015-12-30,31.83,32.76,31.28,31.85,2733669,NFX
2015-12-31,31.68,33.02,31.57,32.56,2032498,NFX
2016-01-04,32.48,33.01,31.82,32.27,3017643,NFX
2016-01-05,32.37,32.68,31.81,32.49,2181117,NFX
2016-01-06,31.35,31.35,29.69,30.04,4165639,NFX
2016-01-07,29.17,30.91,28.85,29.41,3902933,NFX
2016-01-08,29.7,30.28,29.01,29.26,3276872,NFX
2016-01-11,29.86,30.15,28.47,28.98,3775976,NFX
2016-01-12,29.63,29.9,28.34,29.31,3357139,NFX
2016-01-13,29.72,30.39,27.89,28.17,3244415,NFX
2016-01-14,28.46,28.82,26.92,27.87,6595359,NFX
2016-01-15,26.45,27.23,25.52,26.23,6975268,NFX
2016-01-19,26.52,26.57,23.7,24.37,6047849,NFX
2016-01-20,23.88,24.09,22.2,23.71,5275398,NFX
2016-01-21,23.65,25.41,23.23,25.33,7614740,NFX
2016-01-22,26.6,27.73,25.35,26.0,7334851,NFX
2016-01-25,25.19,26.25,24.445,24.48,3294241,NFX
2016-01-26,25.13,26.79,24.25,25.93,3680220,NFX
2016-01-27,25.89,27.08,25.13,26.52,6740072,NFX
2016-01-28,28.17,28.53,26.94,27.58,4793786,NFX
2016-01-29,27.87,29.22,27.74,29.07,3808634,NFX
2016-02-01,28.24,28.83,27.45,28.17,3648523,NFX
2016-02-02,27.49,27.49,26.25,26.62,3599005,NFX
2016-02-03,27.43,28.32,25.87,28.29,3159824,NFX
2016-02-04,28.49,29.18,27.16,27.25,3358719,NFX
2016-02-05,26.82,26.83,24.47,24.88,6087149,NFX
2016-02-08,23.69,25.54,23.3,25.47,7424257,NFX
2016-02-09,25.39,25.39,23.37,23.8,4402914,NFX
2016-02-10,23.78,24.67,23.1,23.57,4245161,NFX
2016-02-11,22.88,23.88,22.36,23.66,6058479,NFX
2016-02-12,24.11,24.91,23.64,24.17,3320544,NFX
2016-02-16,24.65,24.76,23.83,24.18,2571966,NFX
2016-02-17,24.17,24.99,22.76,24.87,5614589,NFX
2016-02-18,25.06,25.22,22.54,22.6,6222563,NFX
2016-02-19,22.05,22.35,20.84,22.31,6520041,NFX
2016-02-22,23.8,25.23,23.17,24.51,5316818,NFX
2016-02-23,24.21,24.47,23.32,23.34,4381666,NFX
2016-02-24,22.66,23.49,22.3304,23.42,4129866,NFX
2016-02-25,23.19,25.32,23.03,24.41,6504886,NFX
2016-02-26,25.83,26.5,24.83,26.03,34690268,NFX
2016-02-29,26.78,27.51,26.09,27.23,12015206,NFX
2016-03-01,27.46,28.6,26.74,28.6,7236017,NFX
2016-03-02,28.2,29.07,27.43,29.01,6197202,NFX
2016-03-03,29.25,29.88,28.32,29.16,7576836,NFX
2016-03-04,29.67,31.61,29.35,30.17,8983257,NFX
2016-03-07,30.16,30.51,28.72,29.92,7826918,NFX
2016-03-08,29.49,29.63,27.77,28.97,5952159,NFX
2016-03-09,29.69,31.17,29.22,30.64,6156383,NFX
2016-03-10,30.57,30.61,29.61,30.48,6031699,NFX
2016-03-11,31.32,32.495,31.12,31.84,6146815,NFX
2016-03-14,31.21,32.74,30.84,32.15,4765121,NFX
2016-03-15,31.53,32.19,31.09,31.84,4501432,NFX
2016-03-16,32.14,33.63,32.14,33.49,3974862,NFX
2016-03-17,33.9,34.17,32.96,33.72,4001759,NFX
2016-03-18,34.26,34.97,33.01,33.82,9145753,NFX
2016-03-21,33.57,34.21,32.71,33.48,2981483,NFX
2016-03-22,33.21,33.82,32.94,33.03,3319082,NFX
2016-03-23,32.82,33.0,31.8411,32.12,3639271,NFX
2016-03-24,31.33,32.51,31.14,32.38,4605008,NFX
2016-03-28,32.5,32.5,31.11,31.86,2758148,NFX
2016-03-29,31.46,32.16,31.18,32.12,2798834,NFX
2016-03-30,32.68,32.98,32.16,32.66,4521919,NFX
2016-03-31,32.5,33.51,32.26,33.25,3997173,NFX
2016-04-01,32.47,32.81,32.12,32.63,3053077,NFX
2016-04-04,32.71,33.15,31.68,31.73,2897205,NFX
2016-04-05,31.27,32.17,30.88,31.61,2389864,NFX
2016-04-06,31.94,33.1,31.65,33.01,2637618,NFX
2016-04-07,32.6,33.26,32.43,32.85,2816247,NFX
2016-04-08,33.86,34.32,33.7,34.05,2644169,NFX
2016-04-11,34.37,34.92,34.24,34.45,2940858,NFX
2016-04-12,34.75,35.89,34.1,35.67,5031310,NFX
2016-04-13,35.46,35.93,34.829,35.08,3386593,NFX
2016-04-14,35.13,35.58,34.79,35.52,2161155,NFX
2016-04-15,35.33,35.35,34.33,35.12,2393822,NFX
2016-04-18,33.81,36.39,33.15,36.05,2983184,NFX
2016-04-19,36.54,36.96,36.13,36.54,2688511,NFX
2016-04-20,36.37,37.47,36.1,36.89,2182410,NFX
2016-04-21,36.9,36.9862,35.975,36.09,2838399,NFX
2016-04-22,36.24,37.12,36.21,36.86,3961426,NFX
2016-04-25,36.57,36.7,35.49,36.27,2384258,NFX
2016-04-26,36.81,37.44,36.36,37.42,2437384,NFX
2016-04-27,37.89,38.78,37.4,38.2,3834991,NFX
2016-04-28,37.88,38.24,36.03,36.24,5322812,NFX
2016-04-29,36.49,37.09,34.99,36.25,3739973,NFX
2016-05-02,36.43,37.37,35.67,37.17,4108835,NFX
2016-05-03,36.32,36.45,34.955,35.51,5031580,NFX
2016-05-04,36.53,37.66,33.54,34.65,5689984,NFX
2016-05-05,35.81,37.55,35.81,36.53,5158831,NFX
2016-05-06,35.9,38.06,35.84,37.2,4458558,NFX
2016-05-09,37.2,37.31,36.06,36.83,3907355,NFX
2016-05-10,36.94,37.93,36.65,37.92,2513535,NFX
2016-05-11,37.62,38.294,36.85,37.62,3013780,NFX
2016-05-12,38.34,39.19,37.83,38.63,3073016,NFX
2016-05-13,38.41,39.32,38.31,38.6,3817509,NFX
2016-05-16,38.96,39.93,38.89,39.2,4221968,NFX
2016-05-17,39.21,40.14,39.12,39.43,2803166,NFX
2016-05-18,39.52,40.41,38.88,39.21,3175461,NFX
2016-05-19,38.48,39.76,38.19,39.71,2743152,NFX
2016-05-20,39.85,40.76,39.45,40.63,3802590,NFX
2016-05-23,40.14,40.34,39.25,40.13,3353258,NFX
2016-05-24,40.45,41.14,40.15,40.81,2977657,NFX
2016-05-25,41.09,41.67,40.31,41.16,2927658,NFX
2016-05-26,41.64,41.99,40.615,40.8,2315263,NFX
2016-05-27,40.66,40.66,39.725,40.4,2886809,NFX
2016-05-31,40.54,41.36,40.315,40.77,11869398,NFX
2016-06-01,40.22,40.29,39.28,39.98,3632262,NFX
2016-06-02,39.41,40.315,39.25,40.31,2568259,NFX
2016-06-03,40.22,40.37,39.1,39.6,3111273,NFX
2016-06-06,40.09,40.095,39.48,39.94,3067366,NFX
2016-06-07,40.29,42.12,40.15,41.81,4594121,NFX
2016-06-08,42.31,42.53,41.36,41.68,2888088,NFX
2016-06-09,40.94,41.55,40.85,41.27,2023101,NFX
2016-06-10,40.73,41.11,39.505,39.86,2072158,NFX
2016-06-13,39.5,40.21,39.16,39.46,2336514,NFX
2016-06-14,39.38,40.85,39.22,40.82,3372917,NFX
2016-06-15,40.44,41.02,40.015,40.42,2156620,NFX
2016-06-16,39.77,39.81,38.49,39.13,2662944,NFX
2016-06-17,39.75,40.6799,39.61,40.14,3086104,NFX
2016-06-20,40.89,40.97,39.945,40.13,3963965,NFX
2016-06-21,39.91,40.92,39.62,40.87,2406231,NFX
2016-06-22,41.5,43.11,41.5,42.88,5891817,NFX
2016-06-23,43.76,44.08,42.64,42.93,4209635,NFX
2016-06-24,40.92,42.285,40.92,41.8,5851037,NFX
2016-06-27,41.27,41.56,39.935,40.41,4706992,NFX
2016-06-28,42.27,43.02,41.91,42.85,3406667,NFX
2016-06-29,43.49,44.79,43.49,44.53,4534026,NFX
2016-06-30,44.4,44.45,43.549,44.18,4162216,NFX
2016-07-01,44.18,44.46,43.28,43.87,3079154,NFX
2016-07-05,43.21,43.3,42.42,43.26,2582966,NFX
2016-07-06,43.15,43.68,42.24,43.32,4854201,NFX
2016-07-07,43.89,44.16,42.24,42.77,2577049,NFX
2016-07-08,43.34,43.945,42.59,43.82,1831438,NFX
2016-07-11,44.18,44.49,43.42,43.68,2937509,NFX
2016-07-12,44.6,45.61,44.39,45.16,2928336,NFX
2016-07-13,45.16,45.46,43.61,44.63,3281881,NFX
2016-07-14,45.19,45.24,44.26,44.6,2155279,NFX
2016-07-15,44.84,45.08,44.325,44.52,1351410,NFX
2016-07-18,44.49,44.61,43.87,44.56,1752656,NFX
2016-07-19,44.65,44.75,43.721,43.81,1630395,NFX
2016-07-20,43.38,44.55,42.87,44.42,2488278,NFX
2016-07-21,44.31,45.22,44.11,44.4,3003130,NFX
2016-07-22,44.52,44.94,43.91,44.43,1879564,NFX
2016-07-25,43.94,44.11,42.02,42.66,3172061,NFX
2016-07-26,42.46,43.495,42.22,43.43,2095247,NFX
2016-07-27,43.6,43.9,41.65,42.07,3258277,NFX
2016-07-28,42.13,42.91,41.57,42.38,2140367,NFX
2016-07-29,41.89,43.365,41.45,43.3,2136394,NFX
2016-08-01,42.95,42.95,41.14,41.29,3308338,NFX
2016-08-02,41.31,41.9,40.44,41.55,4290358,NFX
2016-08-03,40.83,44.77,40.83,44.66,7115791,NFX
2016-08-04,44.44,46.62,44.25,45.68,5344055,NFX
2016-08-05,45.38,45.74,44.34,45.28,3671211,NFX
2016-08-08,45.74,46.78,45.74,46.22,2945711,NFX
2016-08-09,46.53,46.76,45.63,46.1,1983751,NFX
2016-08-10,46.31,46.715,45.32,45.37,2415222,NFX
2016-08-11,45.76,47.485,45.6,47.21,3901912,NFX
2016-08-12,47.4,47.56,46.59,46.88,1955989,NFX
2016-08-15,46.86,47.45,46.72,46.96,3056524,NFX
2016-08-16,46.8,46.87,45.56,46.17,2376823,NFX
2016-08-17,46.21,46.26,45.27,45.94,2279940,NFX
2016-08-18,46.29,46.83,45.94,46.78,2469699,NFX
2016-08-19,46.58,46.61,45.94,46.4,1947301,NFX
2016-08-22,45.76,45.76,44.94,45.04,2181557,NFX
2016-08-23,44.95,46.32,44.83,45.72,2197249,NFX
2016-08-24,45.31,45.59,44.95,45.11,1823545,NFX
2016-08-25,45.14,45.15,43.96,44.31,2951285,NFX
2016-08-26,44.53,45.38,43.75,44.15,3193566,NFX
2016-08-29,44.15,45.13,43.91,45.03,2131082,NFX
2016-08-30,45.34,45.68,44.19,44.57,1449511,NFX
2016-08-31,44.21,44.48,43.09,43.36,2347375,NFX
2016-09-01,43.1,44.14,42.84,44.12,2191417,NFX
2016-09-02,44.46,45.23,44.37,44.9,2268635,NFX
2016-09-06,44.94,45.245,44.07,44.89,1803773,NFX
2016-09-07,45.15,45.28,44.4301,44.91,2065868,NFX
2016-09-08,45.32,46.25,44.93,46.01,2934523,NFX
2016-09-09,45.38,45.7,44.52,44.53,3339010,NFX
2016-09-12,44.04,44.76,43.4286,44.23,1747306,NFX
2016-09-13,43.53,43.57,41.97,42.08,1978435,NFX
2016-09-14,41.9,42.33,40.43,40.65,3231786,NFX
2016-09-15,40.99,42.04,40.88,41.17,2654759,NFX
2016-09-16,40.5,41.91,40.31,41.84,6041481,NFX
2016-09-19,42.15,42.59,41.68,41.97,3306951,NFX
2016-09-20,41.78,42.16,41.16,41.19,2012818,NFX
2016-09-21,41.93,42.43,41.55,42.39,2075025,NFX
2016-09-22,43.16,43.91,42.76,43.3,2710760,NFX
2016-09-23,43.0,43.52,41.38,41.64,1989880,NFX
2016-09-26,41.78,42.02,41.02,41.09,2376368,NFX
2016-09-27,40.37,40.37,39.25,39.5,2391486,NFX
2016-09-28,39.83,42.1,39.37,42.03,3760752,NFX
2016-09-29,42.04,43.39,41.7,42.78,4039484,NFX
2016-09-30,43.37,43.88,42.82,43.46,2232614,NFX
2016-10-03,43.42,43.48,42.39,43.18,2206418,NFX
2016-10-04,43.41,43.46,41.73,42.12,2306642,NFX
2016-10-05,42.99,43.89,42.49,43.31,3198428,NFX
2016-10-06,43.54,43.79,42.41,43.18,1687024,NFX
2016-10-07,43.18,43.64,42.63,43.16,2315693,NFX
2016-10-10,43.58,44.3153,43.56,43.68,2254609,NFX
2016-10-11,43.47,43.54,42.76,43.09,2420194,NFX
2016-10-12,42.89,43.69,42.41,43.28,1846222,NFX
2016-10-13,42.82,43.46,42.34,43.14,1983370,NFX
2016-10-14,43.29,43.33,42.35,42.57,2029461,NFX
2016-10-17,42.48,43.2,42.41,42.86,2142850,NFX
2016-10-18,43.48,43.5,42.035,42.53,2673440,NFX
2016-10-19,43.12,44.53,43.1,44.18,2765091,NFX
2016-10-20,43.57,44.055,43.09,44.02,2241631,NFX
2016-10-21,43.46,43.57,42.97,43.23,2020899,NFX
2016-10-24,43.17,43.37,42.21,43.13,1674515,NFX
2016-10-25,42.8,43.07,41.83,42.0,2432679,NFX
2016-10-26,41.41,42.3,40.64,42.25,3154802,NFX
2016-10-27,42.5,42.74,41.815,41.93,2095218,NFX
2016-10-28,41.89,42.8,41.11,41.39,2540562,NFX
2016-10-31,41.15,41.23,40.33,40.59,2875200,NFX
2016-11-01,40.99,41.585,39.91,40.49,3743618,NFX
2016-11-02,40.85,41.2999,38.615,39.32,6171530,NFX
2016-11-03,39.58,40.035,38.76,39.1,3707922,NFX
2016-11-04,38.96,39.22,37.8,37.84,4696711,NFX
2016-11-07,38.66,38.89,37.9,38.21,4752183,NFX
2016-11-08,37.99,38.17,37.37,37.84,5075623,NFX
2016-11-09,37.73,39.27,37.59,38.77,3225174,NFX
2016-11-10,38.95,40.15,38.74,38.84,4948513,NFX
2016-11-11,38.44,38.785,37.17,37.83,2259907,NFX
2016-11-14,37.61,38.59,37.32,38.56,2738149,NFX
2016-11-15,39.32,40.45,39.12,40.4,3385156,NFX
2016-11-16,40.35,40.5399,39.6,40.03,1680616,NFX
2016-11-17,40.68,41.3,39.64,39.8,2141743,NFX
2016-11-18,39.97,40.75,39.59,40.17,2833482,NFX
2016-11-21,41.4,42.225,41.4,41.92,2136692,NFX
2016-11-22,42.26,42.28,40.4,41.41,2352268,NFX
2016-11-23,41.04,42.04,40.87,42.02,2122225,NFX
2016-11-25,41.61,41.86,41.02,41.27,1008509,NFX
2016-11-28,41.68,41.78,39.76,39.83,2321285,NFX
2016-11-29,38.84,39.86,38.52,39.1,3916762,NFX
2016-11-30,41.73,45.87,41.71,45.22,6983964,NFX
2016-12-01,46.54,47.32,45.59,46.11,4224482,NFX
2016-12-02,45.74,46.95,45.55,45.95,2605466,NFX
2016-12-05,46.57,46.73,45.55,45.63,1930604,NFX
2016-12-06,45.04,47.34,44.63,47.18,3418247,NFX
2016-12-07,46.75,47.45,46.35,46.96,2821369,NFX
2016-12-08,47.36,47.78,46.27,47.65,1573659,NFX
2016-12-09,47.93,48.3,47.36,47.82,1939880,NFX
2016-12-12,49.58,50.0,46.45,46.62,3903888,NFX
2016-12-13,47.0,47.96,45.79,47.88,2586303,NFX
2016-12-14,47.0,47.34,45.81,45.88,1969613,NFX
2016-12-15,45.06,45.31,44.58,45.12,3481211,NFX
2016-12-16,45.32,45.53,44.0108,45.08,5362321,NFX
2016-12-19,45.08,45.21,44.43,45.0,1734500,NFX
2016-12-20,45.17,45.17,43.63,43.75,2263944,NFX
2016-12-21,44.1,44.21,43.16,43.48,2331852,NFX
2016-12-22,43.51,43.8,42.47,42.5,2810138,NFX
2016-12-23,42.3,42.71,42.11,42.4,1962750,NFX
2016-12-27,42.66,42.68,42.0,42.27,1486564,NFX
2016-12-28,42.39,42.47,41.55,41.66,1369407,NFX
2016-12-29,41.51,41.7,40.955,41.24,1915957,NFX
2016-12-30,41.2,41.42,40.0,40.5,3276171,NFX
2017-01-03,41.45,42.25,41.04,42.16,3974706,NFX
2017-01-04,41.96,43.1,41.76,42.49,3092206,NFX
2017-01-05,42.75,43.09,41.89,42.98,2563015,NFX
2017-01-06,43.07,43.64,42.87,42.97,2070422,NFX
2017-01-09,42.49,42.74,41.79,42.32,2141831,NFX
2017-01-10,42.4,42.45,41.45,41.61,2203369,NFX
2017-01-11,41.87,42.3,41.46,42.15,1748583,NFX
2017-01-12,42.65,43.1,42.19,42.5,1596809,NFX
2017-01-13,42.24,42.24,41.635,41.9,1570744,NFX
2017-01-17,42.57,43.0,42.02,42.11,1651026,NFX
2017-01-18,41.63,42.11,41.32,41.67,1688365,NFX
2017-01-19,41.77,42.09,41.31,41.62,1379523,NFX
2017-01-20,42.12,42.77,41.64,41.82,1430835,NFX
2017-01-23,41.35,41.5437,40.87,41.16,1609234,NFX
2017-01-24,41.61,42.63,41.11,42.42,2054590,NFX
2017-01-25,42.45,42.905,42.26,42.5,1613530,NFX
2017-01-26,42.69,43.01,42.0,42.16,1889119,NFX
2017-01-27,41.89,42.145,41.44,41.78,1078320,NFX
2017-01-30,41.63,41.63,39.78,40.12,2100961,NFX
2017-01-31,40.07,40.2,39.476,40.08,1867212,NFX
2017-02-01,40.44,40.5,39.31,39.89,1770275,NFX
2017-02-02,39.9,40.67,39.26,40.51,1775580,NFX
2017-02-03,40.46,41.84,40.46,41.63,2926772,NFX
2017-02-06,41.68,41.77,40.5,40.71,2964035,NFX
2017-02-07,40.19,40.26,38.88,39.02,2541701,NFX
2017-02-08,38.56,39.8,37.95,39.56,2160115,NFX
2017-02-09,40.08,40.975,40.05,40.91,2034776,NFX
2017-02-10,41.52,42.22,41.499,41.77,1954515,NFX
2017-02-13,41.62,42.14,41.42,42.0,2009178,NFX
2017-02-14,42.33,43.74,41.87,43.67,3397366,NFX
2017-02-15,43.31,43.56,42.81,43.17,1963409,NFX
2017-02-16,43.31,43.31,42.1,42.14,1684660,NFX
2017-02-17,41.95,42.64,41.76,41.82,1966959,NFX
2017-02-21,42.35,42.93,42.18,42.49,2874036,NFX
2017-02-22,39.11,40.82,38.01,39.07,12555337,NFX
2017-02-23,39.76,39.961,37.4,37.84,5961583,NFX
2017-02-24,37.41,37.89,36.47,36.74,4269860,NFX
2017-02-27,37.09,37.35,36.72,36.79,3353863,NFX
2017-02-28,36.45,36.91,36.185,36.46,3560338,NFX
2017-03-01,36.97,37.16,36.18,36.74,5567418,NFX
2017-03-02,36.53,37.17,36.408,36.77,3843165,NFX
2017-03-03,36.92,37.2,36.51,36.57,1710345,NFX
2017-03-06,36.55,36.55,36.09,36.19,2998707,NFX
2017-03-07,36.44,36.75,35.7,35.86,4318126,NFX
2017-03-08,35.59,35.95,33.89,33.92,5523308,NFX
2017-03-09,33.72,34.67,33.48,34.57,3411216,NFX
2017-03-10,34.92,35.01,33.98,34.31,2629956,NFX
2017-03-13,34.32,34.78,34.14,34.51,3001391,NFX
2017-03-14,33.88,34.44,33.07,34.39,5009040,NFX
2017-03-15,34.97,35.27,34.25,35.12,2855120,NFX
2017-03-16,35.32,35.6,34.61,34.88,2386549,NFX
2017-03-17,34.97,35.26,34.34,34.48,4201087,NFX
2017-03-20,34.11,34.595,33.65,34.51,3267198,NFX
2017-03-21,34.67,34.79,33.7,34.05,2602214,NFX
2017-03-22,33.86,34.04,33.27,33.36,2601621,NFX
2017-03-23,33.26,33.75,33.12,33.5,3314474,NFX
2017-03-24,33.72,33.76,33.16,33.5,2238858,NFX
2017-03-27,33.12,34.72,33.0,34.45,4546032,NFX
2017-03-28,34.62,35.85,34.62,35.74,3366181,NFX
2017-03-29,35.58,37.24,35.52,36.3,3331745,NFX
2017-03-30,36.57,37.11,36.17,36.71,5335053,NFX
2017-03-31,36.29,37.22,36.2,36.91,2990475,NFX
2017-04-03,36.88,36.93,36.07,36.66,2334788,NFX
2017-04-04,36.83,37.15,36.32,37.14,2129898,NFX
2017-04-05,37.61,37.61,36.11,36.17,2764351,NFX
2017-04-06,36.53,37.03,36.4,36.79,1779439,NFX
2017-04-07,36.91,37.02,36.31,36.35,2294655,NFX
2017-04-10,36.58,36.915,36.48,36.74,1519846,NFX
2017-04-11,36.68,37.15,36.31,37.01,1554226,NFX
2017-04-12,36.94,37.43,36.005,36.2,2179422,NFX
2017-04-13,36.33,36.6,35.27,35.39,2433158,NFX
2017-04-17,35.39,36.01,35.13,35.95,2332298,NFX
2017-04-18,35.66,36.51,35.45,35.79,2265120,NFX
2017-04-19,35.76,35.99,34.41,34.55,3837739,NFX
2017-04-20,34.68,35.335,34.59,34.9,2054469,NFX
2017-04-21,34.76,35.13,34.4,34.87,1842042,NFX
2017-04-24,35.44,35.54,34.81,35.12,2041707,NFX
2017-04-25,35.17,35.925,34.93,35.88,2039389,NFX
2017-04-26,35.53,36.51,35.42,35.65,1741785,NFX
2017-04-27,35.26,35.35,34.09,35.04,2151698,NFX
2017-04-28,35.46,35.46,34.565,34.62,2289653,NFX
2017-05-01,34.57,35.06,34.44,34.61,1732415,NFX
2017-05-02,34.85,35.14,33.85,34.02,4037813,NFX
2017-05-03,36.54,37.0,34.11,35.53,4802335,NFX
2017-05-04,34.81,34.81,33.31,33.65,5634011,NFX
2017-05-05,33.86,34.855,33.41,34.59,3445004,NFX
2017-05-08,34.82,35.17,34.36,34.89,2879639,NFX
2017-05-09,35.04,35.07,33.87,34.05,3328024,NFX
2017-05-10,34.84,35.61,34.4,35.28,3444624,NFX
2017-05-11,35.3,35.46,34.6,34.65,2863413,NFX
2017-05-12,34.49,34.84,34.07,34.76,2320521,NFX
2017-05-15,35.74,35.99,34.96,35.14,2044184,NFX
2017-05-16,35.28,35.45,34.425,34.59,2486789,NFX
2017-05-17,34.12,35.02,33.59,33.82,4218251,NFX
2017-05-18,33.4,34.12,33.32,33.66,2126740,NFX
2017-05-19,33.91,34.63,33.76,34.53,2685343,NFX
2017-05-22,34.66,34.7,33.81,33.84,1510448,NFX
2017-05-23,33.83,34.03,33.48,33.78,2322469,NFX
2017-05-24,33.78,34.41,33.51,33.71,2260945,NFX
2017-05-25,33.35,34.39,32.39,32.64,2082865,NFX
2017-05-26,32.8,33.15,32.4003,33.08,1795617,NFX
2017-05-30,33.12,33.12,32.4,32.64,3031866,NFX
2017-05-31,32.17,32.93,31.86,32.48,3465936,NFX
2017-06-01,32.66,33.04,32.21,32.46,1982211,NFX
2017-06-02,32.12,32.14,30.76,30.83,3132687,NFX
2017-06-05,30.5,30.85,30.11,30.49,2938930,NFX
2017-06-06,30.4,31.125,30.07,31.06,3268266,NFX
2017-06-07,30.74,30.96,28.75,28.9,4014981,NFX
2017-06-08,28.69,29.35,28.69,28.86,4009810,NFX
2017-06-09,28.95,30.28,28.91,30.06,4810624,NFX
2017-06-12,30.55,30.96,30.01,30.37,3689410,NFX
2017-06-13,30.36,31.12,30.13,31.11,2801212,NFX
2017-06-14,30.91,30.93,29.58,30.06,4252755,NFX
2017-06-15,29.89,30.65,29.18,29.41,2965360,NFX
2017-06-16,29.68,29.68,28.86,29.33,3462791,NFX
2017-06-19,29.33,29.56,29.16,29.24,2293064,NFX
2017-06-20,28.69,29.54,28.15,29.12,3601635,NFX
2017-06-21,28.83,29.18,27.46,27.83,4129618,NFX
2017-06-22,27.82,28.23,27.38,27.56,4308390,NFX
2017-06-23,27.65,27.94,27.25,27.54,6876701,NFX
2017-06-26,27.7,28.22,27.38,27.66,2024607,NFX
2017-06-27,27.83,28.04,27.335,27.4,3314165,NFX
2017-06-28,27.46,28.04,27.22,27.56,2920665,NFX
2017-06-29,27.72,29.04,27.69,28.6,6937273,NFX
2017-06-30,28.77,28.92,27.95,28.46,4172111,NFX
2017-07-03,28.5,29.61,28.42,29.39,2043406,NFX
2017-07-05,29.21,29.21,27.44,27.53,4211736,NFX
2017-07-06,27.6,27.81,26.15,26.24,4122622,NFX
2017-07-07,26.01,26.2,25.46,26.09,3402638,NFX
2017-07-10,25.96,26.5,25.89,26.36,3458002,NFX
2017-07-11,26.43,27.18,26.24,26.83,2547806,NFX
2017-07-12,27.26,27.5,26.455,26.6,2731305,NFX
2017-07-13,26.54,26.88,26.35,26.67,3073670,NFX
2017-07-14,26.71,27.17,26.52,27.04,3450864,NFX
2017-07-17,26.9,27.34,26.87,26.9,2372756,NFX
2017-07-18,27.14,27.2,25.9,26.19,2953990,NFX
2017-07-19,26.11,27.89,26.05,27.88,3659101,NFX
2017-07-20,28.1,28.18,26.76,26.8,4810304,NFX
2017-07-21,26.56,26.97,26.48,26.66,2283626,NFX
2017-07-24,26.56,26.97,26.48,26.66,2283626,NFX
2017-07-25,27.16,28.18,27.08,27.84,2867064,NFX
2017-07-26,28.12,28.77,27.72,27.99,3657571,NFX
2017-07-27,27.94,28.525,27.75,28.49,2352653,NFX
2017-07-28,28.43,29.29,28.32,28.66,3129743,NFX
2017-07-31,28.57,29.07,28.26,28.73,4345237,NFX
2017-08-01,26.43,27.88,26.4,27.83,2823443,NFX
2017-08-02,27.49,27.49,25.51,26.7,7932488,NFX
2017-08-03,26.7,27.07,26.09,26.38,4583173,NFX
2017-08-04,26.43,27.88,26.4,27.83,2823443,NFX
2017-08-07,27.54,27.61,26.2903,26.44,3863791,NFX
2017-08-08,26.23,27.65,26.23,26.34,4916726,NFX
2017-08-09,26.51,26.89,26.14,26.6,2601664,NFX
2017-08-10,26.8,27.09,26.22,26.26,2306996,NFX
2017-08-11,26.2,26.4,25.7,25.92,2854991,NFX
2017-08-14,25.98,26.205,25.72,25.81,2815200,NFX
2017-08-15,25.71,25.8,25.03,25.49,2884427,NFX
2017-08-16,25.62,25.82,25.02,25.19,2136569,NFX
2017-08-17,25.11,25.69,24.94,24.97,2471887,NFX
2017-08-18,25.01,25.73,24.91,25.31,2837719,NFX
2017-08-21,25.25,25.36,24.41,24.51,2409377,NFX
2017-08-22,24.62,25.02,24.62,24.75,2748813,NFX
2017-08-23,24.72,25.22,24.59,24.93,2701494,NFX
2017-08-24,24.77,25.24,24.7,25.09,1993524,NFX
2017-08-25,25.2,25.4354,25.06,25.31,2622597,NFX
2017-08-28,25.21,25.44,24.82,25.39,2680456,NFX
2017-08-29,25.09,25.46,24.685,25.43,2092886,NFX
2017-08-30,25.24,25.92,25.03,25.51,2264572,NFX
2017-08-31,25.73,26.32,25.6,26.13,3086086,NFX
2017-09-01,26.18,26.44,25.88,26.1,2990301,NFX
2017-09-05,26.39,26.6,25.57,25.95,2945151,NFX
2017-09-06,26.21,26.72,26.15,26.44,3834512,NFX
2017-09-07,26.31,26.4,25.78,26.22,2552713,NFX
2017-09-08,26.12,26.19,24.47,24.8,3485100,NFX
2017-09-11,24.95,25.3507,24.73,25.13,2074404,NFX
2017-09-12,25.15,26.2,24.97,25.82,2352863,NFX
2017-09-13,25.85,27.16,25.85,26.84,3367230,NFX
2017-09-14,28.92,29.98,28.84,29.84,2737407,NFX
2017-09-15,27.21,27.395,26.87,27.11,3628368,NFX
2017-09-18,26.88,27.735,26.87,27.69,3106068,NFX
2017-09-19,27.71,27.96,27.49,27.8,1914405,NFX
2017-09-20,28.03,29.01,27.93,28.66,2863314,NFX
2017-09-21,28.55,28.65,28.21,28.47,1943525,NFX
2017-09-22,28.34,28.85,28.27,28.82,1849629,NFX
2017-09-25,29.06,29.72,28.96,29.52,3024121,NFX
2017-09-26,29.32,29.81,29.24,29.59,2105150,NFX
2017-09-27,29.7,29.84,28.99,29.78,2707912,NFX
2017-09-28,29.66,30.05,29.28,29.55,3196576,NFX
2017-09-29,29.37,29.71,29.085,29.67,1817088,NFX
2017-10-02,29.16,30.05,28.89,29.99,2857331,NFX
2017-10-03,30.13,30.42,29.97,30.37,3099836,NFX
2017-10-04,30.44,30.68,29.99,30.3,1952336,NFX
2017-10-05,30.35,30.69,30.23,30.47,1596935,NFX
2017-10-06,30.22,30.49,30.07,30.25,2893542,NFX
2017-10-09,30.25,30.4,29.85,29.99,1814341,NFX
2017-10-10,30.41,30.61,29.91,30.16,3021605,NFX
2017-10-11,30.25,30.35,29.87,30.23,3217179,NFX
2017-10-12,29.8,30.03,29.53,29.78,1926486,NFX
2017-10-13,30.04,30.14,29.44,29.65,2606542,NFX
2017-10-16,29.95,30.77,29.89,30.02,2831208,NFX
2017-10-17,30.11,30.33,29.5546,30.22,2645125,NFX
2017-10-18,30.27,30.5,29.63,29.65,1885911,NFX
2017-10-19,29.36,29.83,29.1,29.27,3191993,NFX
2017-10-20,29.46,29.835,29.2,29.78,2973371,NFX
2017-10-23,29.83,29.905,28.51,28.52,2967308,NFX
2017-10-24,28.83,29.11,28.57,28.81,2642783,NFX
2017-10-25,28.65,29.0811,28.32,28.815,2125200,NFX
2017-10-26,28.76,29.11,28.06,29.07,2199870,NFX
2017-10-27,28.91,30.14,28.83,30.1,3349922,NFX
2017-10-30,30.25,30.52,29.88,30.09,3095051,NFX
2017-10-31,30.06,31.15,29.94,30.79,4769673,NFX
2017-11-01,31.91,31.97,30.31,30.9,7466652,NFX
2017-11-02,30.86,31.14,29.065,29.49,4317779,NFX
2017-11-03,29.45,30.945,29.43,30.66,3517128,NFX
2017-11-06,30.96,33.1,30.86,33.07,4894918,NFX
2017-11-07,33.02,33.24,32.48,32.86,3577068,NFX
2017-11-08,32.71,32.86,31.95,32.28,2300125,NFX
2017-11-09,32.06,33.31,31.92,32.99,2076988,NFX
2017-11-10,32.83,33.33,32.47,33.31,2648913,NFX
2017-11-13,33.22,33.28,32.0301,32.09,3122196,NFX
2017-11-14,31.96,31.96,29.77,29.82,4928662,NFX
2017-11-15,29.4,29.8799,28.991,29.57,2954721,NFX
2017-11-16,29.62,29.87,29.35,29.44,1665462,NFX
2017-11-17,29.74,30.37,29.72,30.3,1814926,NFX
2017-11-20,30.09,30.185,29.19,30.01,1435052,NFX
2017-11-21,30.29,30.5,29.671,30.18,1917986,NFX
2017-11-22,30.67,30.92,30.54,30.66,1238552,NFX
2017-11-24,30.98,31.11,30.62,30.74,589218,NFX
2017-11-27,30.54,30.6,29.69,29.69,1742166,NFX
2017-11-28,29.65,30.02,29.42,29.92,1073007,NFX
2017-11-29,29.92,30.44,29.53,30.1,1520597,NFX
2017-11-30,30.48,31.17,30.35,30.93,2411822,NFX
2017-12-01,31.29,32.305,31.08,31.88,2315377,NFX
2017-12-04,31.85,32.21,31.3,31.4,1945836,NFX
2017-12-05,31.18,31.26,30.5,30.56,1968000,NFX
2017-12-06,30.26,30.3,28.42,28.44,2815975,NFX
2017-12-07,28.5,29.0,28.05,28.86,1896408,NFX
2017-12-08,29.31,30.09,29.15,29.39,2781178,NFX
2017-12-11,29.47,30.58,29.47,30.36,2253181,NFX
2017-12-12,30.57,30.57,29.77,30.24,1887195,NFX
2017-12-13,30.3,30.3,29.025,29.07,2078790,NFX
2017-12-14,29.175,29.3,28.62,28.63,1719488,NFX
2017-12-15,28.57,29.06,27.77,27.81,3607497,NFX
2017-12-18,28.21,28.95,27.96,28.74,2451434,NFX
2017-12-19,28.92,29.98,28.84,29.84,2737407,NFX
2017-12-20,30.0,30.48,29.48,30.43,1910396,NFX
2017-12-21,30.21,31.21,29.89,31.01,3090131,NFX
2017-12-22,30.99,31.76,30.64,31.46,1321811,NFX
2017-12-26,31.6,32.35,31.39,32.19,1209664,NFX
2017-12-27,32.06,32.13,31.64,31.82,1267157,NFX
2017-12-28,31.88,32.13,31.6,31.98,1480667,NFX
2017-12-29,32.24,32.26,31.52,31.53,1133396,NFX
2018-01-02,31.84,32.91,31.81,32.9,2408374,NFX
2018-01-03,33.0,33.58,32.92,33.1,3967329,NFX
2018-01-04,33.72,33.97,33.02,33.84,3462188,NFX
2018-01-05,33.55,34.015,33.06,33.92,3217955,NFX
2018-01-08,33.89,34.935,33.66,34.8,3041924,NFX
2018-01-09,34.89,35.2,34.4,34.52,2124811,NFX
2018-01-10,34.71,35.04,33.945,34.03,2135996,NFX
2018-01-11,34.25,35.15,33.98,34.6,2212221,NFX
2018-01-12,34.63,34.82,34.06,34.75,2046538,NFX
2018-01-16,34.95,35.12,34.08,34.1,1926615,NFX
2018-01-17,34.33,34.7,33.76,34.33,2186744,NFX
2018-01-18,34.33,34.4,33.7,33.74,2243593,NFX
2018-01-19,33.46,33.48,33.0,33.32,3670246,NFX
2018-01-22,33.76,34.15,33.47,34.14,1629794,NFX
2018-01-23,34.05,34.34,33.675,33.86,1893867,NFX
2018-01-24,34.02,34.4,33.63,34.13,2431250,NFX
2018-01-25,34.32,34.58,33.68,33.81,3444678,NFX
2018-01-26,33.81,34.02,33.51,33.96,2071192,NFX
2018-01-29,33.75,34.36,33.235,33.33,3558375,NFX
2018-01-30,32.68,32.79,31.46,31.67,3581755,NFX
2018-01-31,31.91,32.32,31.44,31.66,2634464,NFX
2018-02-01,31.75,32.28,31.5975,32.06,2256601,NFX
2018-02-02,31.66,31.87,30.31,30.36,3736398,NFX
2018-02-05,30.0,30.64,29.28,29.41,4250786,NFX
2018-02-06,28.9,30.13,28.65,29.64,3701765,NFX
2018-02-07,29.57,29.93,28.46,28.53,3800172,NFX
2013-02-08,26.93,26.93,26.7,26.92,1271398,NI
2013-02-11,26.93,27.02,26.88,26.94,1044979,NI
2013-02-12,26.91,27.05,26.81,27.03,1284261,NI
2013-02-13,27.01,27.19,27.01,27.18,921047,NI
2013-02-14,27.07,27.2,26.87,26.91,1852920,NI
2013-02-15,26.86,26.945,26.71,26.78,3143120,NI
2013-02-19,26.93,27.4,26.81,27.26,3814566,NI
2013-02-20,27.27,27.37,26.98,27.04,2414521,NI
2013-02-21,26.94,27.07,26.865,26.97,1423799,NI
2013-02-22,27.0,27.25,26.95,27.2,1326908,NI
2013-02-25,27.28,27.44,26.88,26.9,1873186,NI
2013-02-26,27.01,27.18,26.83,27.15,2390684,NI
2013-02-27,27.18,27.465,27.08,27.42,3738244,NI
2013-02-28,27.44,27.78,27.435,27.7,3422457,NI
2013-03-01,27.66,27.96,27.51,27.93,2026708,NI
2013-03-04,27.83,28.27,27.83,28.17,1788206,NI
2013-03-05,28.28,28.35,28.195,28.32,1479914,NI
2013-03-06,28.38,28.45,28.12,28.24,1493533,NI
2013-03-07,28.25,28.32,28.01,28.03,1378380,NI
2013-03-08,28.1,28.34,28.04,28.29,2922211,NI
2013-03-11,28.25,28.58,28.25,28.54,1258584,NI
2013-03-12,28.54,28.54,28.255,28.35,1152013,NI
2013-03-13,28.35,28.44,28.28,28.42,991740,NI
2013-03-14,28.42,28.5,28.3,28.35,1399131,NI
2013-03-15,28.39,28.82,28.28,28.28,3419107,NI
2013-03-18,28.09,28.31,27.96,28.1,2921381,NI
2013-03-19,28.21,28.38,28.14,28.33,1735226,NI
2013-03-20,28.46,28.64,28.41,28.58,1291547,NI
2013-03-21,28.52,28.71,28.42,28.51,1445626,NI
2013-03-22,28.53,28.58,28.05,28.39,2456441,NI
2013-03-25,28.46,28.61,28.26,28.38,1419585,NI
2013-03-26,28.46,28.71,28.401,28.63,1825731,NI
2013-03-27,28.58,28.85,28.5,28.77,2048282,NI
2013-03-28,28.64,29.38,28.61,29.34,3726815,NI
2013-04-01,29.21,29.33,29.05,29.17,1973287,NI
2013-04-02,29.24,29.37,29.12,29.28,2006525,NI
2013-04-03,29.31,29.41,29.19,29.28,2456845,NI
2013-04-04,29.3,29.62,29.28,29.62,1644517,NI
2013-04-05,29.41,29.91,29.4,29.87,2073175,NI
2013-04-08,29.85,30.19,29.85,30.18,1476135,NI
2013-04-09,30.23,30.37,29.99,30.17,1925232,NI
2013-04-10,30.25,30.66,30.2,30.66,2639017,NI
2013-04-11,30.72,30.78,30.4,30.54,1989695,NI
2013-04-12,30.5,30.65,30.47,30.63,1098012,NI
2013-04-15,30.47,30.6,30.02,30.02,2326359,NI
2013-04-16,30.15,30.52,29.82,30.51,1401163,NI
2013-04-17,30.4,30.49,30.07,30.45,2087452,NI
2013-04-18,30.53,30.69,30.37,30.67,1866197,NI
2013-04-19,30.8,31.1,30.67,31.09,1206172,NI
2013-04-22,31.09,31.2,30.81,31.04,740400,NI
2013-04-23,31.13,31.17,30.77,31.06,2055791,NI
2013-04-24,31.14,31.39,31.03,31.14,2651860,NI
2013-04-25,31.24,31.365,31.1,31.17,2346298,NI
2013-04-26,30.89,31.21,30.76,30.82,2239930,NI
2013-04-29,30.86,31.23,30.86,31.15,1300415,NI
2013-04-30,30.85,30.97,30.48,30.73,3022188,NI
2013-05-01,30.76,30.99,30.52,30.61,2382984,NI
2013-05-02,30.65,30.77,30.435,30.57,1585162,NI
2013-05-03,30.72,30.85,30.43,30.53,2418075,NI
2013-05-06,30.54,30.545,30.08,30.18,1650528,NI
2013-05-07,30.19,30.33,30.09,30.19,1885045,NI
2013-05-08,30.2,30.25,29.77,29.84,1474012,NI
2013-05-09,29.84,29.92,28.77,28.85,3934490,NI
2013-05-10,28.9,28.95,28.53,28.74,3692902,NI
2013-05-13,28.67,28.885,28.55,28.77,2900555,NI
2013-05-14,28.73,29.1977,28.68,29.09,4628173,NI
2013-05-15,29.06,30.24,29.06,29.65,4340039,NI
2013-05-16,29.66,29.73,29.43,29.51,2697013,NI
2013-05-17,29.54,29.79,29.47,29.78,1875749,NI
2013-05-20,29.77,29.875,29.57,29.63,2129654,NI
2013-05-21,29.58,29.74,29.432,29.6,2882253,NI
2013-05-22,29.56,29.72,28.88,29.02,2248373,NI
2013-05-23,28.73,28.96,28.4372,28.81,3409233,NI
2013-05-24,28.69,28.78,28.41,28.77,1618808,NI
2013-05-28,28.94,29.28,28.68,28.87,1982088,NI
2013-05-29,28.69,28.71,28.33,28.5,2305664,NI
2013-05-30,28.58,29.09,28.58,28.77,1641389,NI
2013-05-31,28.65,29.145,28.63,28.73,2126079,NI
2013-06-03,28.72,28.92,28.261,28.7,1786439,NI
2013-06-04,28.65,28.69,28.13,28.27,2087253,NI
2013-06-05,28.21,28.23,27.96,27.99,1405937,NI
2013-06-06,28.0,28.38,27.82,28.38,2000732,NI
2013-06-07,28.39,28.65,28.1505,28.53,1639677,NI
2013-06-10,28.57,28.61,28.12,28.43,1405403,NI
2013-06-11,28.24,28.48,28.13,28.17,1388073,NI
2013-06-12,28.6,28.6,28.03,28.14,2124678,NI
2013-06-13,28.11,28.845,28.03,28.81,2127634,NI
2013-06-14,28.79,29.35,28.7,29.11,2260880,NI
2013-06-17,29.23,29.37,28.97,29.17,1735211,NI
2013-06-18,29.19,29.46,29.06,29.38,1044467,NI
2013-06-19,29.3,29.52,28.68,28.68,1354755,NI
2013-06-20,28.48,28.48,27.555,27.62,2392459,NI
2013-06-21,27.8,28.1684,27.11,28.06,2850097,NI
2013-06-24,27.81,27.96,27.4,27.69,2047677,NI
2013-06-25,27.78,27.94,27.54,27.86,1910755,NI
2013-06-26,28.05,28.18,27.825,28.1,1970684,NI
2013-06-27,28.24,28.56,28.17,28.43,1626943,NI
2013-06-28,28.44,28.81,28.15,28.64,1991717,NI
2013-07-01,28.62,28.91,28.37,28.54,2072589,NI
2013-07-02,28.47,28.84,28.44,28.7,2126505,NI
2013-07-03,28.58,28.77,28.44,28.62,1017849,NI
2013-07-05,28.64,28.7,28.27,28.62,1336235,NI
2013-07-08,28.73,29.32,28.67,29.24,1423704,NI
2013-07-09,29.41,29.74,29.39,29.71,1814173,NI
2013-07-10,29.69,29.895,29.575,29.89,1905667,NI
2013-07-11,30.13,30.29,29.9,30.14,1655030,NI
2013-07-12,30.09,30.325,29.98,30.29,1023672,NI
2013-07-15,30.22,30.75,30.04,30.73,1440754,NI
2013-07-16,30.72,30.9,30.47,30.64,1185969,NI
2013-07-17,30.78,30.91,30.58,30.73,742949,NI
2013-07-18,30.79,30.9899,30.7102,30.94,857020,NI
2013-07-19,31.03,31.195,30.93,30.99,1054704,NI
2013-07-22,30.99,31.22,30.94,31.03,703268,NI
2013-07-23,31.08,31.36,31.03,31.15,1331189,NI
2013-07-24,31.17,31.22,30.57,30.59,2145670,NI
2013-07-25,30.51,31.46,30.51,31.44,3276274,NI
2013-07-26,31.33,31.48,31.02,31.43,2094926,NI
2013-07-29,31.04,31.22,30.76,30.81,1731009,NI
2013-07-30,30.95,31.0634,30.68,30.85,1635031,NI
2013-07-31,30.74,31.16,30.42,30.72,2205580,NI
2013-08-01,30.99,31.13,30.8,31.11,1767731,NI
2013-08-02,31.11,31.26,30.96,31.09,1485843,NI
2013-08-05,31.06,31.16,30.83,30.86,1076931,NI
2013-08-06,30.8,30.84,30.33,30.41,1536968,NI
2013-08-07,30.31,30.785,30.265,30.59,1846631,NI
2013-08-08,30.69,30.99,30.65,30.76,1299929,NI
2013-08-09,30.76,30.815,30.485,30.67,1180042,NI
2013-08-12,30.5,30.66,30.37,30.66,972946,NI
2013-08-13,30.64,30.86,30.55,30.81,2091392,NI
2013-08-14,30.71,30.805,30.68,30.79,1839544,NI
2013-08-15,30.51,30.65,30.02,30.14,1571494,NI
2013-08-16,30.05,30.08,29.65,29.81,2174602,NI
2013-08-19,29.79,29.9,29.39,29.51,1961548,NI
2013-08-20,29.55,29.99,29.46,29.63,1338908,NI
2013-08-21,29.6,29.6,28.99,29.3,2050402,NI
2013-08-22,29.32,29.47,29.2,29.38,1274925,NI
2013-08-23,29.42,29.66,29.25,29.63,1057415,NI
2013-08-26,29.61,29.69,29.36,29.38,1004149,NI
2013-08-27,29.21,29.65,29.2,29.41,1973788,NI
2013-08-28,29.5,29.6,29.18,29.31,2096757,NI
2013-08-29,29.23,29.295,29.07,29.17,1395970,NI
2013-08-30,29.22,29.31,29.01,29.26,1489801,NI
2013-09-03,29.47,29.6997,28.973,29.13,2919754,NI
2013-09-04,29.14,29.2,28.85,29.17,3185031,NI
2013-09-05,29.15,29.19,28.9,29.01,1978548,NI
2013-09-06,29.11,29.31,29.0,29.11,2666776,NI
2013-09-09,29.1,29.32,28.97,29.28,1578040,NI
2013-09-10,29.4,29.79,29.3,29.79,1804372,NI
2013-09-11,29.8,29.8,29.295,29.59,2893886,NI
2013-09-12,29.67,30.07,29.6,29.61,2583760,NI
2013-09-13,29.75,30.0301,29.63,29.95,1535926,NI
2013-09-16,30.32,30.51,30.08,30.15,2116813,NI
2013-09-17,30.14,30.28,29.99,30.25,2824287,NI
2013-09-18,30.29,30.79,30.15,30.79,3931940,NI
2013-09-19,30.88,31.03,30.41,30.55,3322533,NI
2013-09-20,30.55,30.59,30.16,30.38,3968184,NI
2013-09-23,30.3,30.96,30.17,30.83,1709276,NI
2013-09-24,30.86,30.98,30.74,30.84,1845212,NI
2013-09-25,30.94,31.085,30.64,30.66,1571763,NI
2013-09-26,30.67,30.8,30.53,30.66,1494640,NI
2013-09-27,30.55,30.79,30.44,30.67,1731488,NI
2013-09-30,30.47,30.89,30.46,30.89,2423541,NI
2013-10-01,30.89,31.24,30.73,31.0,1772122,NI
2013-10-02,30.88,30.96,30.58,30.91,1928516,NI
2013-10-03,30.74,30.74,30.32,30.51,2048580,NI
2013-10-04,30.49,30.67,30.47,30.59,1124704,NI
2013-10-07,30.41,30.56,30.2,30.3,1778391,NI
2013-10-08,30.24,30.6,30.14,30.21,1333794,NI
2013-10-09,30.22,30.65,30.09,30.16,1887415,NI
2013-10-10,30.36,30.72,30.17,30.71,1963404,NI
2013-10-11,30.63,30.85,30.61,30.79,1549001,NI
2013-10-14,30.7,30.82,30.19,30.82,1548636,NI
2013-10-15,30.7,30.89,30.28,30.37,1294670,NI
2013-10-16,30.51,30.9,30.49,30.88,2270869,NI
2013-10-17,30.79,31.36,30.7,31.31,1610375,NI
2013-10-18,31.42,31.84,31.34,31.68,1731220,NI
2013-10-21,31.62,31.72,31.42,31.56,1771949,NI
2013-10-22,31.67,32.385,31.61,32.22,2738226,NI
2013-10-23,32.15,32.52,31.95,32.16,2412916,NI
2013-10-24,32.2,32.26,31.91,32.13,1658294,NI
2013-10-25,32.1,32.33,31.86,32.32,1750300,NI
2013-10-28,32.35,32.47,31.95,32.03,2755064,NI
2013-10-29,32.03,32.1,31.71,31.95,2622819,NI
2013-10-30,31.95,32.21,31.67,31.7,2571537,NI
2013-10-31,31.65,31.92,31.11,31.52,2527403,NI
2013-11-01,31.54,31.86,31.48,31.72,1738755,NI
2013-11-04,31.8,31.815,31.385,31.69,1334083,NI
2013-11-05,31.6,31.91,31.46,31.58,2623626,NI
2013-11-06,31.66,31.89,31.57,31.88,1778034,NI
2013-11-07,31.87,32.06,31.33,31.42,1876841,NI
2013-11-08,31.31,31.37,30.72,31.32,2097294,NI
2013-11-11,31.39,31.43,31.09,31.31,1611256,NI
2013-11-12,31.18,31.27,30.785,30.96,1627995,NI
2013-11-13,30.82,31.53,30.651,31.5,4067088,NI
2013-11-14,31.63,32.21,31.63,32.16,2445567,NI
2013-11-15,32.26,32.47,32.1,32.45,2332897,NI
2013-11-18,32.41,32.6,32.1,32.23,1356220,NI
2013-11-19,32.17,32.3,31.9,32.03,883478,NI
2013-11-20,32.02,32.18,31.53,31.58,1612600,NI
2013-11-21,31.65,31.66,31.365,31.48,2163991,NI
2013-11-22,31.48,32.07,31.4,31.86,2118084,NI
2013-11-25,31.88,32.08,31.73,31.88,2262331,NI
2013-11-26,31.8601,31.97,31.585,31.76,2678925,NI
2013-11-27,31.76,31.9,31.545,31.67,2782376,NI
2013-11-29,31.65,31.78,31.58,31.62,791380,NI
2013-12-02,31.6,31.73,31.32,31.58,1626736,NI
2013-12-03,31.46,31.82,31.4,31.66,2319088,NI
2013-12-04,31.56,31.795,31.31,31.77,3161391,NI
2013-12-05,31.69,31.875,31.29,31.31,3226417,NI
2013-12-06,31.45,31.69,31.34,31.56,1871274,NI
2013-12-09,31.6,31.7,31.38,31.46,1868945,NI
2013-12-10,31.44,31.47,31.02,31.09,1676595,NI
2013-12-11,31.21,31.21,30.73,30.8,1534652,NI
2013-12-12,30.79,31.23,30.7,30.98,1959160,NI
2013-12-13,31.0,31.08,30.83,30.94,1444152,NI
2013-12-16,31.02,31.27,30.96,31.08,1483564,NI
2013-12-17,31.07,31.19,30.91,31.06,1974737,NI
2013-12-18,31.19,31.69,30.71,31.61,2129690,NI
2013-12-19,31.47,31.56,31.1,31.5,2123051,NI
2013-12-20,32.02,33.48,31.84,32.86,10840943,NI
2013-12-23,33.19,33.19,32.39,32.57,3039501,NI
2013-12-24,32.59,32.78,32.32,32.76,896539,NI
2013-12-26,32.77,32.83,32.43,32.47,1706099,NI
2013-12-27,32.59,33.03,32.53,32.64,1853291,NI
2013-12-30,32.68,32.94,32.53,32.64,1678858,NI
2013-12-31,32.72,32.95,32.68,32.88,1363630,NI
2014-01-02,32.84,32.91,32.11,32.29,2244773,NI
2014-01-03,32.35,32.57,32.165,32.46,1745586,NI
2014-01-06,32.49,33.305,32.39,32.95,3988241,NI
2014-01-07,33.0,33.3,32.93,33.06,4301839,NI
2014-01-08,32.97,33.11,32.75,32.9,2622472,NI
2014-01-09,32.95,33.17,32.81,33.09,1874354,NI
2014-01-10,33.27,34.0,33.27,33.67,3042692,NI
2014-01-13,33.52,33.65,33.16,33.24,2525395,NI
2014-01-14,33.28,33.44,33.0945,33.32,1329885,NI
2014-01-15,33.44,33.56,33.09,33.35,1908806,NI
2014-01-16,33.35,33.81,33.3,33.81,1911172,NI
2014-01-17,33.83,34.11,33.67,33.89,2172704,NI
2014-01-21,34.18,34.39,34.065,34.32,1490462,NI
2014-01-22,34.35,34.68,34.2901,34.32,2064684,NI
2014-01-23,34.16,34.36,33.97,34.23,1703726,NI
2014-01-24,34.06,34.105,33.58,33.59,2728959,NI
2014-01-27,33.59,33.78,33.45,33.67,1812392,NI
2014-01-28,33.7,34.19,33.62,34.18,1333009,NI
2014-01-29,34.06,34.2,33.74,33.89,1868691,NI
2014-01-30,34.02,34.44,34.02,34.26,1921666,NI
2014-01-31,33.89,34.6,33.84,34.37,2814722,NI
2014-02-03,34.35,34.74,33.77,33.95,2740966,NI
2014-02-04,34.07,34.17,33.57,33.74,2241594,NI
2014-02-05,33.61,33.83,33.25,33.75,1927829,NI
2014-02-06,33.49,33.84,33.4,33.76,1657329,NI
2014-02-07,33.84,34.15,33.83,34.01,1676360,NI
2014-02-10,33.95,34.56,33.69,34.53,1864154,NI
2014-02-11,34.49,34.81,34.35,34.67,1524177,NI
2014-02-12,34.54,34.79,34.47,34.65,1682568,NI
2014-02-13,34.47,34.93,34.4,34.77,2397339,NI
2014-02-14,34.74,35.17,34.48,35.17,2812396,NI
2014-02-18,35.96,36.82,35.29,35.3,3321748,NI
2014-02-19,35.33,35.88,35.26,35.4,2258922,NI
2014-02-20,35.4,35.61,35.23,35.31,2614119,NI
2014-02-21,35.39,35.525,35.245,35.4,2377846,NI
2014-02-24,35.48,35.67,35.36,35.44,1918352,NI
2014-02-25,35.49,35.71,35.31,35.39,1320934,NI
2014-02-26,35.47,35.57,34.88,34.93,1752901,NI
2014-02-27,34.8,35.27,34.76,34.8,2951222,NI
2014-02-28,34.89,35.15,34.72,34.82,2161327,NI
2014-03-03,34.62,34.72,34.445,34.55,1597906,NI
2014-03-04,34.85,35.11,34.83,35.03,2275586,NI
2014-03-05,35.04,35.04,34.63,34.68,1706166,NI
2014-03-06,34.75,34.85,34.415,34.45,2321340,NI
2014-03-07,34.41,34.76,34.14,34.72,1870666,NI
2014-03-10,34.63,34.79,34.38,34.47,1390442,NI
2014-03-11,34.49,34.51,33.95,34.19,2149848,NI
2014-03-12,34.23,34.73,34.19,34.7,1367165,NI
2014-03-13,34.74,35.13,34.65,35.12,2382455,NI
2014-03-14,35.11,35.43,34.98,35.31,2356835,NI
2014-03-17,35.36,35.58,35.2,35.49,1344712,NI
2014-03-18,35.42,35.83,35.36,35.65,1610104,NI
2014-03-19,35.7,35.8,34.92,35.11,1905266,NI
2014-03-20,34.89,34.97,34.6,34.9,2089926,NI
2014-03-21,35.26,35.525,35.03,35.07,3209786,NI
2014-03-24,35.14,35.36,34.85,35.05,1137074,NI
2014-03-25,35.11,35.21,34.88,34.99,1122365,NI
2014-03-26,35.03,35.33,34.99,35.0,1669268,NI
2014-03-27,35.0,35.405,34.91,35.36,1307468,NI
2014-03-28,35.35,35.46,35.165,35.35,1784807,NI
2014-03-31,35.42,35.66,35.295,35.53,1888467,NI
2014-04-01,35.53,35.757,35.15,35.72,1846916,NI
2014-04-02,35.67,35.89,35.35,35.42,1618644,NI
2014-04-03,35.5,35.7,35.4,35.43,1630933,NI
2014-04-04,35.55,36.12,35.245,35.29,2490880,NI
2014-04-07,35.29,35.625,34.74,34.78,2735404,NI
2014-04-08,34.71,35.2,34.36,35.13,2465171,NI
2014-04-09,35.22,35.31,34.77,35.17,2601513,NI
2014-04-10,35.2,35.5,34.73,34.88,1757512,NI
2014-04-11,34.63,35.03,34.63,34.74,2626839,NI
2014-04-14,34.86,35.17,34.72,34.91,1589872,NI
2014-04-15,34.95,35.6,34.89,35.59,2598944,NI
2014-04-16,35.68,36.3,35.58,36.3,2347376,NI
2014-04-17,36.01,36.53,34.965,35.92,1598638,NI
2014-04-21,35.86,36.07,35.55,35.71,1059954,NI
2014-04-22,35.74,35.96,35.59,35.83,1648465,NI
2014-04-23,35.83,36.22,35.83,35.93,1448116,NI
2014-04-24,36.0,36.08,35.71,35.87,2210667,NI
2014-04-25,35.94,36.16,35.82,36.07,1800854,NI
2014-04-28,35.86,36.27,35.64,36.11,2645900,NI
2014-04-29,36.11,36.38,36.02,36.29,2466031,NI
2014-04-30,36.12,36.47,35.66,36.32,2632891,NI
2014-05-01,36.42,37.165,36.35,37.02,2437167,NI
2014-05-02,36.82,36.88,36.02,36.24,1977242,NI
2014-05-05,36.2,36.88,36.2,36.76,1899999,NI
2014-05-06,36.67,36.8125,36.5,36.57,1624673,NI
2014-05-07,36.57,37.12,36.54,37.07,1734910,NI
2014-05-08,37.04,37.18,36.54,36.54,1372337,NI
2014-05-09,36.49,36.58,35.87,35.94,1785523,NI
2014-05-12,36.03,36.0997,35.76,35.99,1720592,NI
2014-05-13,36.13,36.19,35.78,35.86,1960866,NI
2014-05-14,35.88,36.63,35.88,36.24,2101846,NI
2014-05-15,36.28,36.49,36.09,36.19,1421700,NI
2014-05-16,36.25,36.5,36.11,36.48,1942874,NI
2014-05-19,36.49,37.325,36.44,36.84,4392209,NI
2014-05-20,36.82,37.2099,36.395,36.69,2602979,NI
2014-05-21,36.75,36.87,36.495,36.79,2442819,NI
2014-05-22,36.76,37.34,36.76,37.19,1415186,NI
2014-05-23,37.14,37.43,36.99,37.4,1686092,NI
2014-05-27,37.63,37.67,37.12,37.15,1810572,NI
2014-05-28,37.19,37.49,37.08,37.24,1959452,NI
2014-05-29,37.22,37.32,36.97,37.15,1490203,NI
2014-05-30,37.15,37.41,36.99,37.37,2002708,NI
2014-06-02,37.38,37.73,37.26,37.68,1620179,NI
2014-06-03,37.53,37.74,37.41,37.58,1222843,NI
2014-06-04,37.47,37.855,37.375,37.84,1489784,NI
2014-06-05,37.85,38.16,37.75,37.9,1654309,NI
2014-06-06,38.04,38.05,37.705,37.75,1097563,NI
2014-06-09,37.68,37.898,37.43,37.48,869287,NI
2014-06-10,37.37,37.48,37.06,37.08,1520791,NI
2014-06-11,37.05,37.09,36.62,36.68,1771319,NI
2014-06-12,36.71,37.03,36.181,36.99,1997896,NI
2014-06-13,36.96,37.21,36.75,37.19,1442435,NI
2014-06-16,37.18,37.9,37.1,37.55,1701323,NI
2014-06-17,37.44,37.7,37.24,37.61,2181271,NI
2014-06-18,37.61,38.31,37.57,38.29,1661085,NI
2014-06-19,38.3,38.88,38.23,38.81,2551047,NI
2014-06-20,38.79,38.98,38.49,38.52,2548897,NI
2014-06-23,38.65,38.81,38.305,38.56,1073724,NI
2014-06-24,38.47,38.87,38.44,38.57,1420930,NI
2014-06-25,38.46,39.69,38.44,39.45,4257888,NI
2014-06-26,39.36,39.54,39.06,39.39,3287477,NI
2014-06-27,39.29,39.62,39.16,39.23,2448107,NI
2014-06-30,39.14,39.48,38.97,39.34,2513349,NI
2014-07-01,39.43,39.53,39.03,39.16,2026586,NI
2014-07-02,39.1,39.17,38.49,38.6,2062413,NI
2014-07-03,38.47,38.62,38.15,38.18,1232797,NI
2014-07-07,38.27,38.63,38.05,38.25,1745989,NI
2014-07-08,38.23,38.46,38.13,38.27,1892997,NI
2014-07-09,38.41,38.6,38.06,38.51,2074289,NI
2014-07-10,38.37,39.02,38.24,38.93,1699305,NI
2014-07-11,38.8,39.195,38.8,39.09,1981792,NI
2014-07-14,39.2,39.24,38.74,38.77,1531308,NI
2014-07-15,38.67,39.06,38.65,38.74,1202692,NI
2014-07-16,38.8,38.81,38.45,38.71,1182758,NI
2014-07-17,38.56,38.82,38.41,38.44,908751,NI
2014-07-18,38.38,39.29,38.27,39.22,2576082,NI
2014-07-21,39.2,39.33,38.82,39.22,979111,NI
2014-07-22,39.29,39.5581,39.25,39.45,1236269,NI
2014-07-23,39.44,39.56,39.24,39.43,1051837,NI
2014-07-24,39.44,39.7,39.2801,39.58,1047867,NI
2014-07-25,39.47,39.62,39.28,39.31,1156201,NI
2014-07-28,39.24,39.48,39.11,39.39,2028641,NI
2014-07-29,39.15,39.35,38.83,38.85,2072354,NI
2014-07-30,38.85,39.07,38.2,38.51,2290137,NI
2014-07-31,37.78,38.445,37.31,37.68,3076000,NI
2014-08-01,37.24,37.41,36.32,37.38,3530923,NI
2014-08-04,37.24,37.41,36.32,37.38,3530923,NI
2014-08-05,37.28,37.33,36.5,36.69,3145419,NI
2014-08-06,36.31,36.69,36.0,36.53,4185316,NI
2014-08-07,36.66,36.85,36.4,36.59,1586761,NI
2014-08-08,36.6,37.32,36.6,37.32,2223269,NI
2014-08-11,37.37,37.6999,37.32,37.44,1480884,NI
2014-08-12,37.47,37.74,37.29,37.61,1488571,NI
2014-08-13,37.69,38.105,37.65,37.96,1254233,NI
2014-08-14,38.06,38.49,37.93,38.44,1078720,NI
2014-08-15,38.56,38.94,38.39,38.68,1814724,NI
2014-08-18,38.72,38.75,38.41,38.51,1367676,NI
2014-08-19,38.58,38.97,38.55,38.96,1268740,NI
2014-08-20,38.99,39.05,38.78,38.92,1374316,NI
2014-08-21,38.96,39.04,38.7,38.79,1358514,NI
2014-08-22,38.78,38.912,38.44,38.65,1353613,NI
2014-08-25,38.84,38.92,38.675,38.79,1839410,NI
2014-08-26,38.78,38.98,38.51,38.55,1348861,NI
2014-08-27,38.69,39.38,38.59,39.08,1453493,NI
2014-08-28,39.03,39.56,38.93,39.51,1302570,NI
2014-08-29,39.48,39.81,39.44,39.67,1248936,NI
2014-09-02,39.62,40.03,39.41,39.68,1896115,NI
2014-09-03,39.77,40.03,39.65,39.8,1358178,NI
2014-09-04,39.65,40.04,39.64,39.84,1844806,NI
2014-09-05,39.95,40.66,39.95,40.4,2547844,NI
2014-09-08,40.34,40.63,40.1319,40.39,1519096,NI
2014-09-09,40.26,40.54,39.99,40.17,2184261,NI
2014-09-10,40.09,40.2,39.83,39.96,1232072,NI
2014-09-11,39.95,40.12,39.73,40.01,1141680,NI
2014-09-12,39.83,39.86,38.85,39.03,2249947,NI
2014-09-15,39.06,39.24,38.82,38.93,1498478,NI
2014-09-16,38.85,39.65,38.85,39.47,1373073,NI
2014-09-17,39.62,39.71,39.12,39.37,1114236,NI
2014-09-18,39.38,39.63,38.92,39.23,1573468,NI
2014-09-19,39.52,40.32,39.24,39.76,4238552,NI
2014-09-22,39.63,39.64,39.235,39.26,1850787,NI
2014-09-23,39.21,39.6787,39.06,39.33,3343995,NI
2014-09-24,39.39,39.39,39.03,39.1,1155435,NI
2014-09-25,39.05,39.24,38.57,38.65,1994488,NI
2014-09-26,38.63,38.78,38.41,38.58,2680980,NI
2014-09-29,40.26,41.46,39.61,40.84,8635719,NI
2014-09-30,41.25,41.7,40.89,40.98,3858349,NI
2014-10-01,40.94,41.435,40.7769,40.86,2551961,NI
2014-10-02,40.88,41.16,40.42,40.78,2525284,NI
2014-10-03,40.79,41.31,40.51,41.23,1907312,NI
2014-10-06,41.27,41.64,41.21,41.54,1979132,NI
2014-10-07,41.34,41.79,41.332,41.44,2443587,NI
2014-10-08,41.49,42.18,41.33,42.16,1669216,NI
2014-10-09,42.15,42.29,40.52,40.6,3461937,NI
2014-10-10,40.76,41.15,40.5,40.56,3245640,NI
2014-10-13,40.61,40.88,39.82,39.86,1559587,NI
2014-10-14,40.17,40.25,38.85,39.11,4343311,NI
2014-10-15,38.73,39.04,37.58,38.59,3496928,NI
2014-10-16,38.2,39.78,37.9,39.43,3110384,NI
2014-10-17,39.65,40.08,39.4,39.7,2702855,NI
2014-10-20,39.72,40.79,39.69,40.74,2019878,NI
2014-10-21,41.16,41.16,40.79,41.01,1658937,NI
2014-10-22,40.98,41.5,40.62,40.76,1818329,NI
2014-10-23,41.09,41.59,41.06,41.28,1240041,NI
2014-10-24,41.39,42.1,41.33,41.76,1612179,NI
2014-10-27,41.73,41.91,41.465,41.58,1137953,NI
2014-10-28,41.61,42.06,41.5,42.03,1934924,NI
2014-10-29,41.85,41.91,41.11,41.62,1411355,NI
2014-10-30,42.03,42.4599,40.758,42.37,1687292,NI
2014-10-31,42.47,42.5,41.56,42.06,2216773,NI
2014-11-03,42.06,42.75,41.92,42.63,2424130,NI
2014-11-04,42.64,42.77,41.52,41.58,1860236,NI
2014-11-05,41.96,42.68,41.73,42.67,2360288,NI
2014-11-06,42.56,42.59,41.85,42.27,2528676,NI
2014-11-07,42.26,42.41,42.01,42.38,1965692,NI
2014-11-10,42.3,42.47,42.14,42.46,1642151,NI
2014-11-11,42.47,42.54,42.0,42.51,1383344,NI
2014-11-12,42.16,42.23,41.39,41.57,2167223,NI
2014-11-13,41.72,41.73,40.99,41.24,1951943,NI
2014-11-14,41.07,41.11,40.59,40.79,2145767,NI
2014-11-17,40.81,41.11,40.69,41.11,1592315,NI
2014-11-18,41.24,41.43,40.99,41.07,3689318,NI
2014-11-19,40.96,41.19,40.67,40.94,1835473,NI
2014-11-20,40.8,41.29,40.66,41.26,1752941,NI
2014-11-21,41.71,41.95,41.09,41.4,3150671,NI
2014-11-24,41.47,41.72,41.3,41.37,1432397,NI
2014-11-25,41.4,41.84,41.19,41.7,1525993,NI
2014-11-26,41.82,41.97,41.55,41.82,1205212,NI
2014-11-28,41.71,42.1,41.71,41.84,1276494,NI
2014-12-01,41.56,41.8,41.41,41.51,1622714,NI
2014-12-02,41.35,41.91,41.24,41.86,2084312,NI
2014-12-03,41.8,42.07,41.61,42.02,1630796,NI
2014-12-04,42.06,42.445,41.88,42.35,1659051,NI
2014-12-05,41.99,42.35,41.66,41.81,1524280,NI
2014-12-08,41.89,42.06,41.32,41.5,1264909,NI
2014-12-09,41.33,41.9,41.18,41.89,1246684,NI
2014-12-10,41.88,42.03,40.69,40.76,1825372,NI
2014-12-11,40.8,41.25,40.66,40.79,1798825,NI
2014-12-12,40.61,40.77,39.91,39.97,2251330,NI
2014-12-15,40.1,40.18,39.155,39.28,1636822,NI
2014-12-16,39.23,40.15,38.84,39.1,1744204,NI
2014-12-17,39.19,40.44,39.15,40.3,3214497,NI
2014-12-18,40.63,41.58,40.38,41.57,2076786,NI
2014-12-19,41.74,42.07,41.32,41.73,2488347,NI
2014-12-22,41.78,42.09,41.67,42.03,1069644,NI
2014-12-23,42.11,42.41,41.98,42.1,1178597,NI
2014-12-24,42.09,43.18,42.04,43.08,880474,NI
2014-12-26,43.11,44.18,43.11,44.08,1658283,NI
2014-12-29,44.03,44.91,44.0,44.31,1804365,NI
2014-12-30,44.29,44.31,43.29,43.41,1414820,NI
2014-12-31,43.48,43.51,42.33,42.42,1796240,NI
2015-01-02,42.54,42.77,42.06,42.45,2151392,NI
2015-01-05,42.34,42.58,41.8,41.95,2303861,NI
2015-01-06,41.94,42.45,41.23,41.46,2894856,NI
2015-01-07,41.75,42.36,41.51,42.16,1362659,NI
2015-01-08,42.35,42.99,42.17,42.93,1717230,NI
2015-01-09,42.93,42.93,42.035,42.51,1447387,NI
2015-01-12,42.59,42.59,41.78,42.31,1933217,NI
2015-01-13,42.63,43.0997,42.05,42.3,2133816,NI
2015-01-14,42.0,43.26,41.93,43.18,2423751,NI
2015-01-15,43.35,43.75,43.13,43.57,2095078,NI
2015-01-16,43.55,44.04,43.33,44.01,1367859,NI
2015-01-20,44.26,44.3,43.65,44.2,1529392,NI
2015-01-21,44.0,44.79,43.69,44.59,1893016,NI
2015-01-22,44.77,44.9,43.84,44.3,1430448,NI
2015-01-23,44.47,44.64,44.21,44.22,1690175,NI
2015-01-26,44.12,44.18,43.4499,43.87,1514132,NI
2015-01-27,43.68,44.31,43.68,43.95,1814909,NI
2015-01-28,44.03,44.47,42.94,43.09,1612697,NI
2015-01-29,43.03,43.755,42.83,43.68,1671956,NI
2015-01-30,43.36,44.12,43.2,43.26,1881868,NI
2015-02-02,43.41,44.07,42.85,43.91,2313541,NI
2015-02-03,43.91,45.03,43.77,44.98,2801326,NI
2015-02-04,44.65,44.88,44.4,44.55,2548789,NI
2015-02-05,44.58,45.0,44.1,45.0,2175584,NI
2015-02-06,44.83,44.83,42.73,43.14,3349285,NI
2015-02-09,43.08,43.37,42.72,43.08,2188414,NI
2015-02-10,43.05,45.1,43.05,44.87,4015061,NI
2015-02-11,44.51,44.51,42.95,43.25,3268763,NI
2015-02-12,43.39,43.565,42.83,43.37,2750639,NI
2015-02-13,43.24,43.33,42.19,42.52,2924431,NI
2015-02-17,42.42,42.86,42.09,42.56,3121140,NI
2015-02-18,42.65,44.34,42.59,43.91,4055419,NI
2015-02-19,44.01,44.24,43.305,43.47,2495591,NI
2015-02-20,43.59,43.83,42.96,43.62,1516406,NI
2015-02-23,43.56,43.72,43.26,43.7,1222722,NI
2015-02-24,43.62,44.1636,43.43,43.84,980748,NI
2015-02-25,43.79,43.97,42.88,43.07,1657315,NI
2015-02-26,43.14,43.37,42.51,42.54,2482565,NI
2015-02-27,42.58,42.95,42.37,42.91,2020550,NI
2015-03-02,42.83,42.93,42.02,42.34,2381162,NI
2015-03-03,42.3,42.63,42.015,42.51,1136543,NI
2015-03-04,42.36,42.6,42.19,42.45,1165973,NI
2015-03-05,42.61,43.01,42.39,42.9,1409762,NI
2015-03-06,42.37,42.37,41.32,41.59,2173004,NI
2015-03-09,41.73,41.88,41.56,41.64,1117597,NI
2015-03-10,41.49,41.94,41.25,41.57,1682145,NI
2015-03-11,41.57,41.73,40.89,40.96,1727718,NI
2015-03-12,41.27,42.21,41.16,42.06,1515258,NI
2015-03-13,41.97,42.0,40.89,41.22,1381530,NI
2015-03-16,41.41,42.027,41.39,41.84,1472106,NI
2015-03-17,41.79,42.0,41.58,41.92,1796483,NI
2015-03-18,41.96,44.03,41.74,43.77,2156537,NI
2015-03-19,43.64,44.06,43.14,43.2,1660860,NI
2015-03-20,43.46,44.11,43.25,43.98,2690622,NI
2015-03-23,43.87,44.12,43.645,43.72,2316533,NI
2015-03-24,43.58,43.8,43.07,43.09,1516057,NI
2015-03-25,43.27,43.52,42.99,43.09,2804583,NI
2015-03-26,43.1,43.34,42.78,42.8,2023000,NI
2015-03-27,42.67,44.15,42.55,43.92,2976383,NI
2015-03-30,44.0,44.35,43.75,44.18,1981867,NI
2015-03-31,44.18,44.635,43.878,44.16,2902503,NI
2015-04-01,44.06,44.45,43.5,44.25,2601680,NI
2015-04-02,44.31,44.86,44.07,44.16,2338693,NI
2015-04-06,44.37,44.94,44.18,44.67,1240203,NI
2015-04-07,44.57,44.64,44.18,44.2,1666666,NI
2015-04-08,44.32,44.365,43.83,44.03,1553069,NI
2015-04-09,43.92,43.92,43.4,43.63,1250947,NI
2015-04-10,43.77,43.98,43.41,43.88,1313473,NI
2015-04-13,43.94,43.94,43.22,43.22,1615957,NI
2015-04-14,43.33,43.54,43.07,43.29,2398769,NI
2015-04-15,43.39,43.88,43.26,43.76,2254255,NI
2015-04-16,43.64,43.68,42.95,43.33,2292412,NI
2015-04-17,42.95,43.32,42.8,43.15,2253327,NI
2015-04-20,43.32,43.82,43.19,43.51,2724865,NI
2015-04-21,43.63,44.22,43.5,43.68,2272477,NI
2015-04-22,43.89,44.44,43.54,44.19,2197813,NI
2015-04-23,44.21,44.86,44.21,44.59,1695861,NI
2015-04-24,44.57,45.25,44.57,44.87,1528410,NI
2015-04-27,45.0,45.0,44.1,44.4,1767908,NI
2015-04-28,43.9,44.51,43.8,44.3,1883518,NI
2015-04-29,44.03,44.14,43.71,44.0,1571592,NI
2015-04-30,44.02,44.5,43.13,43.42,2336986,NI
2015-05-01,43.48,43.91,43.2,43.86,2057228,NI
2015-05-04,43.88,44.61,43.88,44.14,1078531,NI
2015-05-05,44.06,44.13,42.89,43.12,1858646,NI
2015-05-06,43.23,43.42,42.25,42.86,2275327,NI
2015-05-07,42.96,43.3,42.89,43.03,1372423,NI
2015-05-08,43.61,44.42,43.56,44.07,2608621,NI
2015-05-11,44.34,45.08,44.16,44.38,2633024,NI
2015-05-12,44.16,44.58,43.84,44.46,2855594,NI
2015-05-13,44.58,44.85,43.81,43.94,3202996,NI
2015-05-14,44.14,44.84,44.05,44.16,2776708,NI
2015-05-15,44.18,45.49,44.08,45.48,2892686,NI
2015-05-18,45.2,46.6,45.1,46.58,3878293,NI
2015-05-19,46.21,47.1,46.14,46.93,2618091,NI
2015-05-20,46.96,47.79,46.83,47.21,3744133,NI
2015-05-21,47.08,47.42,46.74,47.09,2310738,NI
2015-05-22,47.11,47.63,46.81,47.32,1987258,NI
2015-05-26,47.22,47.26,46.86,47.04,3047136,NI
2015-05-27,47.07,47.21,46.725,46.85,1854586,NI
2015-05-28,46.85,47.41,46.51,47.36,1760478,NI
2015-05-29,47.31,47.53,47.09,47.18,1935757,NI
2015-06-01,47.14,47.42,47.02,47.06,1289436,NI
2015-06-02,46.81,46.83,46.14,46.52,1639396,NI
2015-06-03,46.52,46.68,45.83,46.04,1953217,NI
2015-06-04,45.83,46.24,45.64,45.68,1347752,NI
2015-06-05,45.19,45.42,44.77,45.29,1451050,NI
2015-06-08,45.32,45.54,44.98,45.01,1729322,NI
2015-06-09,45.03,45.33,44.96,45.06,1057107,NI
2015-06-10,45.37,45.81,45.21,45.64,1426181,NI
2015-06-11,45.89,46.37,45.7114,46.35,2356954,NI
2015-06-12,46.07,46.33,45.83,45.96,1838534,NI
2015-06-15,46.0,46.49,45.7,46.35,2622356,NI
2015-06-16,46.18,46.68,45.99,46.67,2277698,NI
2015-06-17,46.69,49.16,46.69,48.4,6544893,NI
2015-06-18,48.41,48.96,48.25,48.72,3515394,NI
2015-06-19,48.45,48.72,48.015,48.05,2704422,NI
2015-06-22,48.27,48.91,48.06,48.31,2432633,NI
2015-06-23,46.83,48.09,46.83,47.36,2161431,NI
2015-06-24,47.23,47.34,46.82,47.0,1898457,NI
2015-06-25,47.1,47.22,46.43,46.54,2130975,NI
2015-06-26,46.53,46.53,46.105,46.25,2947353,NI
2015-06-29,46.3,46.81,45.92,45.95,2179037,NI
2015-06-30,45.61,46.02,45.44,45.59,2910080,NI
2015-07-01,45.61,45.71,45.01,45.45,3740554,NI
2015-07-02,17.61,17.94,16.91,16.99,16010299,NI
2015-07-06,16.95,17.09,16.65,16.84,11162984,NI
2015-07-07,16.96,17.14,16.7,17.12,10865443,NI
2015-07-08,17.09,17.32,16.95,17.14,7037833,NI
2015-07-09,17.47,17.47,16.75,16.75,6645525,NI
2015-07-10,16.76,16.96,16.69,16.91,4268700,NI
2015-07-13,17.0,17.12,16.69,16.91,4825556,NI
2015-07-14,16.9,16.93,16.695,16.78,3821523,NI
2015-07-15,16.83,16.98,16.61,16.98,4408979,NI
2015-07-16,17.0,17.34,16.85,17.32,5929611,NI
2015-07-17,17.23,17.27,16.89,16.9,6035520,NI
2015-07-20,16.9,16.94,16.77,16.91,4777358,NI
2015-07-21,16.91,16.99,16.78,16.84,3341464,NI
2015-07-22,16.82,17.04,16.82,16.96,3501091,NI
2015-07-23,16.92,17.0,16.49,16.54,3763020,NI
2015-07-24,16.55,17.08,16.53,17.03,4693677,NI
2015-07-27,17.0,17.32,16.99,17.25,4558932,NI
2015-07-28,17.22,17.326,17.165,17.24,4858625,NI
2015-07-29,17.04,17.16,16.97,17.04,4476245,NI
2015-07-30,16.96,17.13,16.895,17.12,2744870,NI
2015-07-31,17.26,17.63,17.23,17.46,6072326,NI
2015-08-03,16.6,17.34,16.44,17.07,5230948,NI
2015-08-04,17.0,17.09,16.7,16.82,4899083,NI
2015-08-05,16.92,17.17,16.81,16.83,4681533,NI
2015-08-06,16.82,16.935,16.53,16.85,4300126,NI
2015-08-07,16.83,16.99,16.69,16.91,3678830,NI
2015-08-10,16.96,17.03,16.78,16.88,3927380,NI
2015-08-11,16.91,17.18,16.76,17.09,4103194,NI
2015-08-12,17.08,17.73,17.01,17.71,5592736,NI
2015-08-13,17.62,17.815,17.49,17.72,3453000,NI
2015-08-14,17.69,17.95,17.61,17.82,3645541,NI
2015-08-17,17.84,18.185,17.76,18.0,4302710,NI
2015-08-18,17.96,18.04,17.66,17.74,3228725,NI
2015-08-19,17.68,17.91,17.562,17.81,2811493,NI
2015-08-20,17.79,17.8,17.54,17.54,3851416,NI
2015-08-21,17.45,17.59,17.24,17.28,3597014,NI
2015-08-24,16.87,17.12,16.43,16.52,5984928,NI
2015-08-25,16.78,16.85,16.2,16.2,6058131,NI
2015-08-26,16.48,16.73,16.235,16.7,5629620,NI
2015-08-27,16.78,17.06,16.7,17.05,2348668,NI
2015-08-28,17.02,17.09,16.9,17.06,1990629,NI
2015-08-31,16.97,16.99,16.67,16.79,2694961,NI
2015-09-01,16.49,16.735,16.4,16.48,3510747,NI
2015-09-02,16.62,16.64,16.21,16.29,3440236,NI
2015-09-03,16.34,16.54,16.28,16.46,2243555,NI
2015-09-04,16.3,16.32,16.035,16.17,2303928,NI
2015-09-08,16.41,16.75,16.41,16.63,2914839,NI
2015-09-09,16.64,16.75,16.41,16.47,2804452,NI
2015-09-10,16.46,16.78,16.35,16.58,3303909,NI
2015-09-11,16.5,16.675,16.41,16.61,3574002,NI
2015-09-14,16.62,16.76,16.56,16.74,2247172,NI
2015-09-15,16.83,16.97,16.655,16.86,2084784,NI
2015-09-16,16.87,17.23,16.86,17.19,2235980,NI
2015-09-17,17.2,17.76,17.05,17.48,2828744,NI
2015-09-18,17.35,17.72,17.33,17.42,6331956,NI
2015-09-21,17.48,17.57,17.38,17.49,2093867,NI
2015-09-22,17.41,17.485,17.265,17.32,2607927,NI
2015-09-23,17.36,17.58,17.28,17.44,2567354,NI
2015-09-24,17.38,17.59,17.295,17.59,3230342,NI
2015-09-25,17.67,18.13,17.67,17.95,4170846,NI
2015-09-28,17.89,18.0,17.67,17.83,3034649,NI
2015-09-29,17.85,18.06,17.715,17.9,2790745,NI
2015-09-30,17.99,18.57,17.93,18.55,3570875,NI
2015-10-01,18.7,18.8,18.33,18.47,3535949,NI
2015-10-02,18.56,18.83,18.4,18.82,3600855,NI
2015-10-05,18.91,19.16,18.815,19.05,3733546,NI
2015-10-06,19.01,19.04,18.67,18.72,4287902,NI
2015-10-07,18.82,19.06,18.75,18.93,4873427,NI
2015-10-08,18.9,19.145,18.79,19.09,2573330,NI
2015-10-09,19.07,19.08,18.915,18.98,2522898,NI
2015-10-12,19.04,19.15,18.94,19.05,2257242,NI
2015-10-13,18.81,19.29,18.81,19.11,3736366,NI
2015-10-14,19.12,19.175,19.03,19.07,1518431,NI
2015-10-15,19.12,19.42,18.94,19.39,2205027,NI
2015-10-16,19.47,19.52,19.29,19.46,1911026,NI
2015-10-19,19.42,19.55,19.29,19.55,1818386,NI
2015-10-20,19.5,19.56,19.3,19.54,3464909,NI
2015-10-21,19.59,19.75,19.36,19.4,1543607,NI
2015-10-22,19.44,19.8,19.385,19.75,1742743,NI
2015-10-23,19.72,19.8499,19.49,19.61,2385845,NI
2015-10-26,19.65,19.65,19.435,19.57,1545008,NI
2015-10-27,19.52,19.56,19.125,19.27,2806515,NI
2015-10-28,19.19,19.28,18.85,19.1,3181957,NI
2015-10-29,19.1,19.1,18.74,18.89,4103571,NI
2015-10-30,18.92,19.35,18.92,19.16,2835459,NI
2015-11-02,19.13,19.2765,19.04,19.18,3131709,NI
2015-11-03,19.22,19.44,18.9999,19.12,2628645,NI
2015-11-04,19.12,19.39,19.12,19.36,3315677,NI
2015-11-05,19.37,19.7,19.25,19.56,3686750,NI
2015-11-06,19.24,19.31,18.77,18.96,4611473,NI
2015-11-09,18.83,19.05,18.76,18.92,2636907,NI
2015-11-10,18.94,19.295,18.9,19.25,3071853,NI
2015-11-11,19.32,19.57,19.29,19.42,2366915,NI
2015-11-12,19.36,19.525,19.09,19.14,1754710,NI
2015-11-13,19.07,19.2,19.0,19.08,1670982,NI
2015-11-16,19.04,19.32,19.0,19.32,2094266,NI
2015-11-17,19.24,19.48,19.13,19.18,1674168,NI
2015-11-18,19.34,19.6,19.15,19.58,3404352,NI
2015-11-19,19.6,19.75,19.52,19.71,1448189,NI
2015-11-20,19.77,20.125,19.72,19.83,2878250,NI
2015-11-23,19.85,20.005,19.65,19.75,2326630,NI
2015-11-24,19.73,19.73,19.49,19.52,2330661,NI
2015-11-25,19.5,19.5,19.08,19.14,3030983,NI
2015-11-27,19.18,19.375,19.12,19.22,866093,NI
2015-11-30,19.26,19.31,19.0,19.19,4042060,NI
2015-12-01,19.23,19.41,19.14,19.39,2023784,NI
2015-12-02,19.39,19.41,19.19,19.29,3364425,NI
2015-12-03,19.32,19.39,18.9,18.93,2083080,NI
2015-12-04,18.99,19.15,18.87,19.1,3416837,NI
2015-12-07,19.0,19.15,18.72,19.14,4429207,NI
2015-12-08,19.07,19.31,18.97,19.25,2757541,NI
2015-12-09,19.29,19.43,19.08,19.26,2863311,NI
2015-12-10,19.26,19.54,19.02,19.04,3151142,NI
2015-12-11,18.91,18.95,18.63,18.66,2169694,NI
2015-12-14,18.63,18.84,18.6,18.84,2007781,NI
2015-12-15,18.84,18.89,18.68,18.71,2758778,NI
2015-12-16,18.84,19.31,18.76,19.31,2892256,NI
2015-12-17,19.37,19.43,19.12,19.28,1638912,NI
2015-12-18,19.18,19.2,18.85,18.96,3577971,NI
2015-12-21,19.03,19.06,18.79,18.89,2753868,NI
2015-12-22,18.89,19.12,18.64,19.11,1741913,NI
2015-12-23,19.12,19.38,19.02,19.33,2683108,NI
2015-12-24,19.33,19.46,19.3,19.31,815438,NI
2015-12-28,19.28,19.47,19.17,19.47,1355270,NI
2015-12-29,19.5,19.83,19.5,19.8,1580810,NI
2015-12-30,19.75,19.89,19.735,19.82,1780545,NI
2015-12-31,19.78,19.86,19.49,19.51,2559160,NI
2016-01-04,19.41,19.66,19.3113,19.52,2592684,NI
2016-01-05,19.5,19.935,19.28,19.83,3138782,NI
2016-01-06,19.69,20.0,19.59,19.94,3525657,NI
2016-01-07,19.72,19.835,19.4,19.5,3047565,NI
2016-01-08,19.52,19.785,19.42,19.47,2933911,NI
2016-01-11,19.5,19.85,19.5,19.79,2156595,NI
2016-01-12,19.82,19.9,19.46,19.54,2405275,NI
2016-01-13,19.52,19.66,19.34,19.47,2140143,NI
2016-01-14,19.48,20.15,19.48,20.0,2402761,NI
2016-01-15,19.68,19.91,19.53,19.74,1995345,NI
2016-01-19,19.89,20.11,19.78,20.04,2419804,NI
2016-01-20,19.9,20.015,19.05,19.46,3218072,NI
2016-01-21,19.5,19.8,19.33,19.53,2703582,NI
2016-01-22,19.73,20.335,19.54,20.28,2744644,NI
2016-01-25,20.24,20.43,20.13,20.38,3481783,NI
2016-01-26,20.4,20.6725,20.29,20.31,2447559,NI
2016-01-27,20.31,20.38,19.985,20.14,3681927,NI
2016-01-28,20.27,20.85,20.195,20.75,3868182,NI
2016-01-29,21.01,21.1276,20.855,21.01,4958273,NI
2016-02-01,21.02,21.32,20.85,21.3,4254808,NI
2016-02-02,21.23,21.53,21.065,21.26,5417258,NI
2016-02-03,21.38,21.66,21.31,21.48,4137968,NI
2016-02-04,21.45,21.53,21.06,21.16,3624007,NI
2016-02-05,21.07,21.14,20.675,20.98,3763549,NI
2016-02-08,21.07,21.24,20.715,20.91,1950299,NI
2016-02-09,20.8,21.375,20.76,21.24,2964705,NI
2016-02-10,21.2,21.65,21.055,21.48,4691614,NI
2016-02-11,21.35,21.42,20.94,21.1,4161717,NI
2016-02-12,21.38,21.39,21.02,21.28,3222812,NI
2016-02-16,21.44,21.56,20.96,21.11,2595644,NI
2016-02-17,21.17,21.49,20.88,21.35,4240518,NI
2016-02-18,21.25,22.1,21.15,21.87,4141103,NI
2016-02-19,21.73,22.14,21.52,21.87,3275952,NI
2016-02-22,21.82,22.07,21.68,21.91,2411707,NI
2016-02-23,21.88,22.02,21.75,21.8,3131776,NI
2016-02-24,21.7,21.91,21.62,21.75,2485387,NI
2016-02-25,21.86,22.06,21.74,22.03,1971561,NI
2016-02-26,21.92,21.9999,21.445,21.51,2716525,NI
2016-02-29,21.52,21.73,21.47,21.48,2250641,NI
2016-03-01,21.57,21.72,21.44,21.5,2537063,NI
2016-03-02,21.41,22.1,20.94,22.07,2960783,NI
2016-03-03,22.08,22.36,21.865,22.34,2536865,NI
2016-03-04,22.23,22.51,22.09,22.4,1996967,NI
2016-03-07,22.24,22.55,22.16,22.36,3312632,NI
2016-03-08,22.41,22.6575,22.295,22.48,1999069,NI
2016-03-09,22.51,22.79,22.48,22.62,1169129,NI
2016-03-10,22.5,22.82,22.41,22.77,2101230,NI
2016-03-11,22.84,22.99,22.67,22.74,1848784,NI
2016-03-14,22.66,22.9,22.66,22.78,1542158,NI
2016-03-15,22.74,22.96,22.57,22.67,2853771,NI
2016-03-16,22.65,23.15,22.49,23.1,1985626,NI
2016-03-17,23.2,23.42,23.11,23.33,2056440,NI
2016-03-18,23.35,23.35,22.79,22.8,4019519,NI
2016-03-21,22.83,22.94,22.6,22.89,2197755,NI
2016-03-22,22.92,23.0,22.75,22.8,1285810,NI
2016-03-23,22.84,23.14,22.7299,23.02,1600076,NI
2016-03-24,22.98,23.15,22.855,23.03,2304188,NI
2016-03-28,22.99,23.21,22.84,22.92,1850866,NI
2016-03-29,22.7,23.17,22.53,23.17,2304990,NI
2016-03-30,23.21,23.555,23.185,23.39,2170227,NI
2016-03-31,23.41,23.735,23.37,23.56,2854733,NI
2016-04-01,23.41,23.89,23.4,23.82,2962921,NI
2016-04-04,23.81,23.92,23.415,23.6,2348961,NI
2016-04-05,23.51,23.666,23.22,23.24,3483453,NI
2016-04-06,23.24,23.46,23.125,23.44,3216059,NI
2016-04-07,23.42,23.45,23.28,23.42,2289094,NI
2016-04-08,23.49,23.7,23.465,23.55,1469699,NI
2016-04-11,23.59,23.71,23.34,23.47,2027436,NI
2016-04-12,23.52,23.75,23.3,23.63,1721893,NI
2016-04-13,23.68,23.7699,23.35,23.4,2495564,NI
2016-04-14,23.31,23.515,23.22,23.43,1670485,NI
2016-04-15,23.47,23.72,23.37,23.68,1648704,NI
2016-04-18,23.69,23.82,23.52,23.82,1581695,NI
2016-04-19,23.83,24.01,23.77,23.98,1992049,NI
2016-04-20,23.96,24.0,23.02,23.07,3960764,NI
2016-04-21,22.96,23.065,21.97,22.13,6310153,NI
2016-04-22,22.21,22.5,22.15,22.25,3462545,NI
2016-04-25,22.22,22.33,22.17,22.33,3293048,NI
2016-04-26,22.42,22.58,22.21,22.29,2392960,NI
2016-04-27,22.24,22.6,22.01,22.49,2266100,NI
2016-04-28,22.29,22.63,22.21,22.55,1841303,NI
2016-04-29,22.43,22.73,22.25,22.71,1937667,NI
2016-05-02,22.69,23.11,22.6,22.96,3054145,NI
2016-05-03,22.96,23.34,22.91,23.11,2847302,NI
2016-05-04,23.07,23.715,23.005,23.53,2929900,NI
2016-05-05,23.53,23.79,23.435,23.48,3040531,NI
2016-05-06,23.46,23.52,23.115,23.41,3059132,NI
2016-05-09,23.47,23.65,23.34,23.6,2232168,NI
2016-05-10,23.62,23.7,23.46,23.53,2818834,NI
2016-05-11,23.58,23.84,23.54,23.79,2282500,NI
2016-05-12,23.75,23.995,23.59,23.96,2533032,NI
2016-05-13,23.99,24.21,23.75,24.12,3361665,NI
2016-05-16,24.12,24.305,23.99,24.3,3084714,NI
2016-05-17,24.22,24.305,23.74,23.9,2692112,NI
2016-05-18,23.73,23.96,23.33,23.45,4161499,NI
2016-05-19,23.31,23.59,23.12,23.52,3049121,NI
2016-05-20,23.62,23.84,23.41,23.82,4648167,NI
2016-05-23,23.86,23.965,23.67,23.68,2193282,NI
2016-05-24,23.75,24.07,23.74,24.07,4063974,NI
2016-05-25,24.21,24.21,23.86,23.95,2439737,NI
2016-05-26,23.92,24.195,23.83,24.04,2363951,NI
2016-05-27,24.09,24.17,23.935,24.12,2582171,NI
2016-05-31,24.08,24.23,23.75,23.86,17694429,NI
2016-06-01,23.86,24.09,23.73,24.03,2484752,NI
2016-06-02,23.94,24.05,23.79,23.99,2105747,NI
2016-06-03,24.24,24.58,24.16,24.46,2724379,NI
2016-06-06,24.46,24.55,24.31,24.43,2004139,NI
2016-06-07,24.4,24.82,24.25,24.44,2415209,NI
2016-06-08,24.44,24.77,24.41,24.64,2321226,NI
2016-06-09,24.6,25.03,24.523,25.02,1530564,NI
2016-06-10,24.97,25.14,24.77,24.9,3719540,NI
2016-06-13,24.92,25.1023,24.85,24.96,1667266,NI
2016-06-14,24.93,25.22,24.82,25.21,1643363,NI
2016-06-15,25.23,25.345,25.03,25.18,3512884,NI
2016-06-16,25.18,25.505,25.06,25.35,2272424,NI
2016-06-17,25.26,25.37,25.08,25.26,4011264,NI
2016-06-20,25.27,25.36,24.975,25.09,3059648,NI
2016-06-21,25.09,25.455,25.03,25.3,2666219,NI
2016-06-22,25.33,25.4,25.21,25.25,2495902,NI
2016-06-23,25.29,25.32,25.045,25.18,1617040,NI
2016-06-24,24.89,25.495,24.87,25.31,5057074,NI
2016-06-27,25.26,25.48,25.13,25.4,3159241,NI
2016-06-28,25.46,25.64,25.15,25.59,2854664,NI
2016-06-29,25.71,25.96,25.7,25.86,2222154,NI
2016-06-30,25.91,26.53,25.91,26.52,3534162,NI
2016-07-01,26.46,26.71,26.32,26.66,2988347,NI
2016-07-05,26.7,26.94,26.65,26.77,3674557,NI
2016-07-06,26.59,26.88,26.5,26.65,2987889,NI
2016-07-07,26.61,26.61,26.02,26.04,2915158,NI
2016-07-08,25.93,26.14,25.64,26.13,3961326,NI
2016-07-11,26.05,26.15,25.78,26.07,2343283,NI
2016-07-12,25.91,26.04,25.5725,25.86,3369745,NI
2016-07-13,26.03,26.16,25.93,26.06,2109754,NI
2016-07-14,25.9,26.04,25.8,26.01,1935530,NI
2016-07-15,26.05,26.16,25.93,26.1,1596559,NI
2016-07-18,26.17,26.23,26.09,26.13,1538458,NI
2016-07-19,26.1,26.165,25.965,26.05,2253806,NI
2016-07-20,25.98,26.09,25.8,25.87,2113336,NI
2016-07-21,25.78,25.94,25.645,25.93,4874497,NI
2016-07-22,25.89,26.29,25.85,26.26,1807592,NI
2016-07-25,26.04,26.09,25.9,26.05,2787220,NI
2016-07-26,26.07,26.13,25.61,25.77,2037703,NI
2016-07-27,25.6,25.67,25.16,25.46,2450570,NI
2016-07-28,25.51,25.8199,25.435,25.75,2267409,NI
2016-07-29,25.73,25.89,25.62,25.66,7105925,NI
2016-08-01,25.63,25.91,25.58,25.81,3031809,NI
2016-08-02,25.71,25.96,25.395,25.94,3291129,NI
2016-08-03,25.91,25.95,25.23,25.34,4429039,NI
2016-08-04,25.31,25.87,25.26,25.37,4594816,NI
2016-08-05,25.37,25.37,24.81,24.85,4531967,NI
2016-08-08,24.92,25.245,24.77,24.81,2649301,NI
2016-08-09,24.83,25.14,24.775,24.89,2464569,NI
2016-08-10,24.94,25.05,24.89,25.01,1994850,NI
2016-08-11,25.01,25.02,24.81,25.02,2678020,NI
2016-08-12,25.09,25.25,24.96,25.01,1726695,NI
2016-08-15,25.02,25.13,24.55,24.55,3855514,NI
2016-08-16,24.5,24.59,24.25,24.32,2754239,NI
2016-08-17,24.23,24.75,24.14,24.72,3503522,NI
2016-08-18,24.68,24.99,24.68,24.99,2525895,NI
2016-08-19,24.71,24.86,24.45,24.62,10423741,NI
2016-08-22,24.76,24.97,24.73,24.82,2944399,NI
2016-08-23,24.9,25.0,24.7,24.7,1972616,NI
2016-08-24,24.7,24.79,24.52,24.76,1768279,NI
2016-08-25,24.76,24.86,24.67,24.69,4071529,NI
2016-08-26,24.77,24.94,24.13,24.19,3141237,NI
2016-08-29,24.25,24.38,24.15,24.25,3678333,NI
2016-08-30,24.26,24.4,23.82,23.86,2845259,NI
2016-08-31,23.88,23.955,23.7,23.94,2865596,NI
2016-09-01,23.91,24.0099,23.77,23.83,1699929,NI
2016-09-02,23.87,24.18,23.81,24.13,2063827,NI
2016-09-06,24.26,24.51,24.155,24.42,2130576,NI
2016-09-07,24.36,24.41,24.16,24.38,1799467,NI
2016-09-08,24.3,24.495,24.19,24.39,2439357,NI
2016-09-09,24.19,24.21,23.36,23.37,2394049,NI
2016-09-12,23.4,23.75,23.38,23.7,3068128,NI
2016-09-13,23.64,23.64,23.205,23.23,2290726,NI
2016-09-14,23.3,23.55,23.2,23.42,2354171,NI
2016-09-15,23.41,23.68,23.31,23.65,1577072,NI
2016-09-16,23.55,24.13,23.47,24.12,3700801,NI
2016-09-19,24.22,24.455,24.1,24.43,1925929,NI
2016-09-20,24.55,24.76,24.51,24.6,3301657,NI
2016-09-21,24.56,25.42,24.56,25.38,3268731,NI
2016-09-22,25.48,25.58,25.11,25.27,3480105,NI
2016-09-23,25.16,25.25,24.94,25.11,3028209,NI
2016-09-26,25.11,25.258,25.01,25.1,2295249,NI
2016-09-27,25.21,25.35,24.64,24.69,2358360,NI
2016-09-28,24.75,24.8,24.41,24.65,2279450,NI
2016-09-29,24.51,24.575,24.13,24.21,2276491,NI
2016-09-30,24.34,24.42,23.925,24.11,2937683,NI
2016-10-03,24.06,24.06,23.515,23.62,3239684,NI
2016-10-04,23.56,23.56,22.79,22.98,5039718,NI
2016-10-05,23.1,23.2,22.79,22.85,3854339,NI
2016-10-06,22.75,23.0,22.66,22.84,2148304,NI
2016-10-07,22.99,23.25,22.6,22.61,2878944,NI
2016-10-10,22.7,22.93,22.7,22.91,1851775,NI
2016-10-11,22.81,22.83,22.37,22.38,1924380,NI
2016-10-12,22.41,22.74,22.38,22.69,2106618,NI
2016-10-13,23.05,23.14,22.795,22.9,2541866,NI
2016-10-14,22.8,22.96,22.64,22.68,3120961,NI
2016-10-17,22.76,22.965,22.76,22.91,2257678,NI
2016-10-18,23.0,23.13,22.69,23.06,1864379,NI
2016-10-19,23.03,23.035,22.74,22.84,2156570,NI
2016-10-20,22.82,22.925,22.73,22.79,1909868,NI
2016-10-21,22.7,22.775,22.52,22.61,2944689,NI
2016-10-24,22.67,22.8,22.45,22.53,2959223,NI
2016-10-25,22.5,22.84,22.44,22.82,2222469,NI
2016-10-26,22.77,22.85,22.545,22.71,1991309,NI
2016-10-27,22.46,22.55,22.2,22.48,2379218,NI
2016-10-28,22.5,22.685,22.41,22.53,1542506,NI
2016-10-31,22.61,23.29,22.56,23.26,3771953,NI
2016-11-01,23.13,23.19,22.21,22.34,4578252,NI
2016-11-02,22.34,22.47,21.93,22.09,3233532,NI
2016-11-03,21.98,22.205,21.81,22.14,2173975,NI
2016-11-04,22.21,22.41,21.89,21.92,2146894,NI
2016-11-07,22.1,22.32,21.805,22.31,2895231,NI
2016-11-08,22.34,22.77,22.32,22.58,2951218,NI
2016-11-09,22.12,22.66,21.78,22.26,4317980,NI
2016-11-10,22.11,22.11,21.46,21.53,4789067,NI
2016-11-11,21.5,21.78,21.36,21.41,2470604,NI
2016-11-14,21.24,21.71,21.17,21.56,5346436,NI
2016-11-15,21.74,22.15,21.72,21.91,3116292,NI
2016-11-16,21.98,22.07,21.515,21.75,2257819,NI
2016-11-17,21.71,21.93,21.56,21.61,1454992,NI
2016-11-18,21.6,21.81,21.55,21.71,2372397,NI
2016-11-21,21.82,22.06,21.81,21.89,1975425,NI
2016-11-22,21.9,22.175,21.77,21.83,2604526,NI
2016-11-23,21.61,21.8,21.44,21.64,2228687,NI
2016-11-25,21.75,22.19,21.67,22.14,1779173,NI
2016-11-28,22.23,22.345,22.07,22.21,2664681,NI
2016-11-29,22.1,22.475,22.04,22.37,3787206,NI
2016-11-30,22.18,22.415,21.92,21.94,3416849,NI
2016-12-01,21.82,21.85,21.49,21.71,2732275,NI
2016-12-02,21.87,22.15,21.56,21.69,4973194,NI
2016-12-05,21.62,21.65,21.42,21.64,3376379,NI
2016-12-06,21.72,21.83,21.4,21.47,4653991,NI
2016-12-07,21.57,21.71,21.48,21.57,5540556,NI
2016-12-08,21.36,21.76,21.31,21.71,2793887,NI
2016-12-09,21.79,21.8765,21.64,21.78,3375543,NI
2016-12-12,21.64,21.985,21.64,21.88,2703075,NI
2016-12-13,22.0,22.24,21.98,22.1,4269592,NI
2016-12-14,22.36,22.5,21.65,21.66,3885161,NI
2016-12-15,21.62,22.12,21.6,22.01,3022053,NI
2016-12-16,22.01,22.21,21.79,22.03,4934942,NI
2016-12-19,22.13,22.34,22.03,22.33,2647699,NI
2016-12-20,22.3,22.34,22.02,22.21,2729173,NI
2016-12-21,22.23,22.46,22.23,22.33,2504485,NI
2016-12-22,22.37,22.49,22.22,22.43,1635488,NI
2016-12-23,22.45,22.46,22.2366,22.3,862002,NI
2016-12-27,22.23,22.315,22.13,22.23,848578,NI
2016-12-28,22.24,22.2807,21.9,21.95,1020525,NI
2016-12-29,22.05,22.25,21.93,22.24,1549350,NI
2016-12-30,22.26,22.305,22.08,22.14,1764521,NI
2017-01-03,22.17,22.21,21.99,22.19,1925191,NI
2017-01-04,22.25,22.63,22.25,22.36,2235547,NI
2017-01-05,22.42,22.735,22.26,22.68,5483521,NI
2017-01-06,22.6,22.66,22.26,22.36,4398555,NI
2017-01-09,22.53,22.56,21.96,22.06,3023212,NI
2017-01-10,22.05,22.145,21.84,21.94,2181608,NI
2017-01-11,21.95,22.19,21.79,22.12,3292406,NI
2017-01-12,22.09,22.09,21.75,22.03,2538079,NI
2017-01-13,21.96,22.125,21.8,21.96,1749776,NI
2017-01-17,22.04,22.44,22.01,22.35,2960578,NI
2017-01-18,22.33,22.53,22.27,22.52,2469972,NI
2017-01-19,22.43,22.5,22.23,22.34,1806675,NI
2017-01-20,22.42,22.525,22.35,22.51,2533322,NI
2017-01-23,22.54,22.57,22.085,22.2,2271421,NI
2017-01-24,22.2,22.32,22.13,22.25,1861524,NI
2017-01-25,22.19,22.26,22.12,22.2,1956864,NI
2017-01-26,22.21,22.405,22.14,22.22,2298005,NI
2017-01-27,22.28,22.2907,21.97,22.03,1862910,NI
2017-01-30,22.1,22.11,21.65,21.84,2565836,NI
2017-01-31,21.82,22.39,21.81,22.37,2723170,NI
2017-02-01,22.16,22.215,21.9,21.98,3088471,NI
2017-02-02,21.95,22.175,21.915,22.16,2893017,NI
2017-02-03,22.24,22.355,22.13,22.26,2492580,NI
2017-02-06,22.35,22.386,22.18,22.24,2789991,NI
2017-02-07,22.26,22.32,22.15,22.16,2851040,NI
2017-02-08,22.04,22.26,22.0,22.18,3283966,NI
2017-02-09,22.18,22.37,22.105,22.23,2839953,NI
2017-02-10,22.15,22.535,22.11,22.41,2713930,NI
2017-02-13,22.42,22.53,22.26,22.52,2640184,NI
2017-02-14,22.44,22.47,22.145,22.25,2102270,NI
2017-02-15,22.07,22.24,21.93,22.23,2465593,NI
2017-02-16,22.25,22.67,22.16,22.67,3382368,NI
2017-02-17,22.71,22.73,22.505,22.7,11287198,NI
2017-02-21,22.65,23.04,22.53,22.99,4043866,NI
2017-02-22,23.04,23.175,22.73,23.17,3573006,NI
2017-02-23,23.3,23.82,23.3,23.77,4395805,NI
2017-02-24,23.77,24.04,23.755,24.01,3693833,NI
2017-02-27,23.98,23.98,23.77,23.8,2080303,NI
2017-02-28,23.74,24.03,23.71,23.91,3099322,NI
2017-03-01,23.58,24.0,23.56,23.9,6108919,NI
2017-03-02,23.81,24.285,23.77,24.09,2920328,NI
2017-03-03,24.11,24.11,23.55,23.72,4921918,NI
2017-03-06,23.71,23.77,23.53,23.58,3383279,NI
2017-03-07,23.59,23.65,23.465,23.5,3056784,NI
2017-03-08,23.31,23.35,23.02,23.02,2963367,NI
2017-03-09,23.07,23.23,22.96,22.99,3495942,NI
2017-03-10,23.16,23.35,23.1,23.33,2448009,NI
2017-03-13,23.31,23.52,23.27,23.5,3154568,NI
2017-03-14,23.47,23.525,23.315,23.36,2256655,NI
2017-03-15,23.47,24.25,23.32,23.71,3931790,NI
2017-03-16,23.62,23.62,23.31,23.37,2431462,NI
2017-03-17,23.44,23.61,23.37,23.5,3826198,NI
2017-03-20,23.45,23.57,23.18,23.22,2362548,NI
2017-03-21,23.29,23.69,23.19,23.57,4059287,NI
2017-03-22,23.66,23.87,23.66,23.81,3455325,NI
2017-03-23,23.77,24.07,23.685,23.75,2432568,NI
2017-03-24,23.79,23.94,23.69,23.87,2340129,NI
2017-03-27,24.01,24.04,23.65,23.81,2046024,NI
2017-03-28,23.8,23.8,23.56,23.71,1973364,NI
2017-03-29,23.7,23.73,23.52,23.71,1589020,NI
2017-03-30,23.58,23.65,23.48,23.59,2031652,NI
2017-03-31,23.58,23.88,23.58,23.79,2072368,NI
2017-04-03,23.74,23.77,23.5301,23.68,2264312,NI
2017-04-04,23.66,23.79,23.57,23.66,2694518,NI
2017-04-05,23.65,23.81,23.57,23.78,2952283,NI
2017-04-06,23.77,23.94,23.64,23.84,2768984,NI
2017-04-07,23.89,23.95,23.67,23.68,5453086,NI
2017-04-10,23.73,23.8,23.59,23.74,2275496,NI
2017-04-11,23.71,23.89,23.54,23.85,2682704,NI
2017-04-12,23.85,23.97,23.7,23.94,1817646,NI
2017-04-13,23.93,23.93,23.57,23.78,2077778,NI
2017-04-17,23.83,24.03,23.77,24.02,1916024,NI
2017-04-18,24.02,24.25,23.95,24.21,3760935,NI
2017-04-19,24.2,24.285,24.08,24.23,4656060,NI
2017-04-20,24.15,24.16,24.01,24.12,2927820,NI
2017-04-21,24.12,24.29,24.11,24.19,5713570,NI
2017-04-24,24.0,24.34,23.94,24.26,4274549,NI
2017-04-25,24.18,24.44,24.16,24.43,2914967,NI
2017-04-26,24.22,24.32,24.05,24.09,2969039,NI
2017-04-27,24.1,24.44,24.1,24.36,3862935,NI
2017-04-28,24.32,24.33,24.16,24.25,2420869,NI
2017-05-01,24.29,24.3,24.04,24.09,2047918,NI
2017-05-02,24.07,24.26,24.04,24.24,2836735,NI
2017-05-03,24.32,24.34,23.935,24.01,3091354,NI
2017-05-04,24.0,24.32,23.96,24.28,4655084,NI
2017-05-05,24.37,24.63,24.32,24.53,2851867,NI
2017-05-08,24.57,24.605,24.31,24.38,1726525,NI
2017-05-09,24.35,24.47,24.04,24.1,2015542,NI
2017-05-10,24.11,24.24,24.035,24.14,1944447,NI
2017-05-11,24.11,24.17,23.96,24.14,1897447,NI
2017-05-12,24.23,24.37,24.17,24.3,1872459,NI
2017-05-15,24.3,24.56,24.3,24.52,2689093,NI
2017-05-16,24.55,24.615,24.21,24.21,2473793,NI
2017-05-17,24.31,24.37,24.085,24.25,2160997,NI
2017-05-18,24.34,24.56,24.11,24.5,4158215,NI
2017-05-19,24.56,24.71,24.36,24.7,2547672,NI
2017-05-22,24.67,25.05,24.65,25.01,3006919,NI
2017-05-23,25.06,25.33,24.96,25.14,2433901,NI
2017-05-24,25.17,25.23,25.08,25.22,2374609,NI
2017-05-25,25.27,25.56,25.24,25.53,1445382,NI
2017-05-26,25.45,25.59,25.45,25.56,2544067,NI
2017-05-30,25.56,25.85,25.5,25.82,3321918,NI
2017-05-31,25.88,26.15,25.87,26.07,3414718,NI
2017-06-01,26.07,26.24,25.94,26.24,3261963,NI
2017-06-02,26.33,26.44,26.19,26.35,2223035,NI
2017-06-05,26.34,26.44,26.23,26.38,3854658,NI
2017-06-06,26.42,26.56,26.25,26.26,3153181,NI
2017-06-07,26.3,26.56,26.25,26.44,3433902,NI
2017-06-08,26.37,26.37,25.69,25.83,3301366,NI
2017-06-09,25.72,25.81,25.46,25.77,2394318,NI
2017-06-12,25.82,25.82,25.5,25.67,1774338,NI
2017-06-13,25.63,25.85,25.56,25.82,1627468,NI
2017-06-14,26.03,26.14,25.82,25.92,2046502,NI
2017-06-15,25.87,26.06,25.76,26.05,2083165,NI
2017-06-16,26.04,26.12,25.78,26.06,4571688,NI
2017-06-19,26.1,26.24,25.995,26.17,2066717,NI
2017-06-20,26.17,26.235,26.06,26.23,1463593,NI
2017-06-21,26.2,26.23,25.83,26.02,1677647,NI
2017-06-22,25.96,26.18,25.92,25.92,3070239,NI
2017-06-23,25.89,26.01,25.77,25.81,2056243,NI
2017-06-26,25.85,26.15,25.7827,26.08,1554132,NI
2017-06-27,25.91,26.01,25.735,25.88,3499408,NI
2017-06-28,26.0,26.05,25.49,25.49,2109211,NI
2017-06-29,25.26,25.46,25.19,25.39,1971154,NI
2017-06-30,25.44,25.64,25.36,25.36,2124724,NI
2017-07-03,25.44,25.53,25.23,25.32,976025,NI
2017-07-05,25.31,25.425,25.24,25.35,2750809,NI
2017-07-06,25.27,25.34,25.105,25.2,1706984,NI
2017-07-07,25.22,25.46,25.22,25.32,1074828,NI
2017-07-10,25.35,25.51,25.2,25.21,1080339,NI
2017-07-11,25.22,25.27,24.96,25.17,3813399,NI
2017-07-12,25.39,25.65,25.34,25.57,2107846,NI
2017-07-13,25.51,25.5399,25.24,25.35,1231286,NI
2017-07-14,25.57,25.82,25.55,25.75,1707108,NI
2017-07-17,25.75,25.81,25.66,25.81,899763,NI
2017-07-18,25.86,25.88,25.67,25.69,2131716,NI
2017-07-19,25.72,25.78,25.625,25.65,1534783,NI
2017-07-20,25.77,25.91,25.64,25.82,2309030,NI
2017-07-21,25.81,26.02,25.72,25.98,4424431,NI
2017-07-24,25.99,26.24,25.875,26.09,1813577,NI
2017-07-25,26.12,26.16,25.925,26.02,2334405,NI
2017-07-26,26.02,26.56,25.93,26.51,3763598,NI
2017-07-27,26.3,26.39,26.22,26.29,2275134,NI
2017-07-28,26.26,26.34,25.935,26.07,1665035,NI
2017-07-31,26.09,26.185,26.01,26.06,1727037,NI
2017-08-01,26.16,26.455,26.09,26.24,2842358,NI
2017-08-02,25.9,26.67,25.75,26.67,2791394,NI
2017-08-03,26.68,26.69,26.19,26.5,3082153,NI
2017-08-04,26.41,26.53,26.3,26.4,1360123,NI
2017-08-07,26.35,26.37,26.2,26.36,1514117,NI
2017-08-08,26.32,26.38,26.19,26.32,1891805,NI
2017-08-09,26.41,26.55,26.35,26.38,1978415,NI
2017-08-10,26.38,26.45,26.19,26.37,1328543,NI
2017-08-11,26.34,26.41,26.1453,26.35,1378390,NI
2017-08-14,26.51,26.72,26.37,26.64,1751475,NI
2017-08-15,26.64,26.78,26.58,26.66,1537483,NI
2017-08-16,26.67,26.99,26.62,26.96,1737060,NI
2017-08-17,26.98,27.015,26.65,26.69,2146851,NI
2017-08-18,26.6,26.875,26.46,26.79,2622821,NI
2017-08-21,26.79,26.84,26.71,26.78,1430404,NI
2017-08-22,26.78,26.99,26.61,26.94,1663448,NI
2017-08-23,26.92,27.06,26.82,27.03,1033588,NI
2017-08-24,27.03,27.1,26.87,26.94,9490610,NI
2017-08-25,27.07,27.215,27.01,27.11,1393070,NI
2017-08-28,27.14,27.25,27.0,27.09,1073021,NI
2017-08-29,27.12,27.2,26.97,26.98,940348,NI
2017-08-30,26.92,27.0,26.87,26.91,810254,NI
2017-08-31,26.89,26.98,26.83,26.87,1699814,NI
2017-09-01,26.95,26.99,26.76,26.86,762900,NI
2017-09-05,26.88,26.91,26.75,26.87,1207701,NI
2017-09-06,26.92,26.98,26.69,26.79,904221,NI
2017-09-07,26.83,27.02,26.76,26.99,1015267,NI
2017-09-08,26.95,27.16,26.84,27.11,1657098,NI
2017-09-11,27.06,27.25,27.02,27.23,1454853,NI
2017-09-12,27.26,27.29,26.62,26.79,1198810,NI
2017-09-13,26.72,26.83,26.64,26.68,1189272,NI
2017-09-14,26.66,26.92,26.58,26.92,1528802,NI
2017-09-15,26.88,27.05,26.75,26.99,3532635,NI
2017-09-18,26.99,26.99,26.39,26.54,2303262,NI
2017-09-19,26.58,26.63,26.32,26.4,1410826,NI
2017-09-20,26.49,26.57,26.09,26.19,1964159,NI
2017-09-21,26.18,26.325,26.07,26.12,895630,NI
2017-09-22,26.16,26.19,25.68,25.69,2014187,NI
2017-09-25,25.71,25.97,25.56,25.91,3279061,NI
2017-09-26,25.91,26.17,25.81,26.07,1624848,NI
2017-09-27,25.96,25.96,25.22,25.42,2290549,NI
2017-09-28,25.35,25.5,25.24,25.5,1590960,NI
2017-09-29,25.47,25.68,25.4,25.59,1646949,NI
2017-10-02,25.61,25.685,25.38,25.51,1618759,NI
2017-10-03,25.51,25.51,25.25,25.37,2452494,NI
2017-10-04,25.4,25.73,25.32,25.71,2984655,NI
2017-10-05,25.65,25.8,25.51,25.72,1893473,NI
2017-10-06,25.65,25.73,25.455,25.72,3089634,NI
2017-10-09,25.79,26.0,25.75,25.91,1610604,NI
2017-10-10,25.97,26.37,25.91,26.35,2027844,NI
2017-10-11,26.35,26.69,26.325,26.42,2757564,NI
2017-10-12,26.5,26.69,26.49,26.57,2388269,NI
2017-10-13,26.6,26.745,26.52,26.6,1541922,NI
2017-10-16,26.65,26.67,26.33,26.37,2088375,NI
2017-10-17,26.33,26.48,26.225,26.45,1720422,NI
2017-10-18,26.4,26.49,26.35,26.43,1241166,NI
2017-10-19,26.51,26.77,26.345,26.76,1522486,NI
2017-10-20,26.74,26.77,26.47,26.66,1847664,NI
2017-10-23,26.73,26.85,26.58,26.82,1225905,NI
2017-10-24,26.75,26.86,26.49,26.67,1408264,NI
2017-10-25,26.52,26.56,26.04,26.535,1932134,NI
2017-10-26,26.62,26.77,26.4,26.47,1881154,NI
2017-10-27,26.42,26.585,26.23,26.44,2724735,NI
2017-10-30,26.24,26.37,26.165,26.25,1867308,NI
2017-10-31,26.23,26.54,26.23,26.37,2200327,NI
2017-11-01,26.99,26.99,26.41,26.58,3384354,NI
2017-11-02,26.65,26.985,26.39,26.94,3368182,NI
2017-11-03,26.85,27.41,26.79,27.33,3699443,NI
2017-11-06,27.35,27.3552,27.15,27.21,2241575,NI
2017-11-07,27.24,27.61,27.2,27.47,1757849,NI
2017-11-08,27.43,27.605,27.34,27.52,1462035,NI
2017-11-09,27.41,27.6,27.32,27.52,1939091,NI
2017-11-10,27.36,27.45,27.09,27.2,1700122,NI
2017-11-13,27.25,27.47,27.1501,27.32,2071976,NI
2017-11-14,27.22,27.61,27.14,27.58,4529528,NI
2017-11-15,27.64,27.76,27.21,27.24,2422316,NI
2017-11-16,27.18,27.47,27.015,27.32,3621278,NI
2017-11-17,27.23,27.45,27.02,27.08,6277742,NI
2017-11-20,27.14,27.24,26.92,27.09,3164332,NI
2017-11-21,27.18,27.32,27.13,27.22,2381719,NI
2017-11-22,27.26,27.35,26.97,27.04,2272096,NI
2017-11-24,27.11,27.195,27.02,27.04,611330,NI
2017-11-27,27.08,27.15,26.875,27.1,2736967,NI
2017-11-28,27.2,27.33,27.08,27.2,2397417,NI
2017-11-29,27.1,27.26,26.97,27.17,2689151,NI
2017-11-30,27.26,27.575,27.21,27.53,3768991,NI
2017-12-01,27.6,27.68,27.075,27.33,2808754,NI
2017-12-04,27.3,27.435,27.0,27.03,2093865,NI
2017-12-05,27.09,27.11,26.72,26.8,1817873,NI
2017-12-06,26.82,27.07,26.82,27.0,1946075,NI
2017-12-07,27.02,27.08,26.84,27.03,2488136,NI
2017-12-08,26.97,27.15,26.87,27.14,3964578,NI
2017-12-11,27.06,27.19,26.94,27.18,3491419,NI
2017-12-12,27.17,27.2,26.32,26.39,6008143,NI
2017-12-13,26.43,26.66,26.34,26.43,3886503,NI
2017-12-14,26.305,26.65,26.2,26.48,3304159,NI
2017-12-15,26.57,26.69,26.45,26.51,6153663,NI
2017-12-18,26.5,26.53,25.92,25.98,2537676,NI
2017-12-19,25.935,26.074,25.28,25.3,1967462,NI
2017-12-20,25.365,25.41,24.85,24.96,3390676,NI
2017-12-21,24.885,25.03,24.63,24.66,2784115,NI
2017-12-22,24.83,25.31,24.79,25.28,3610240,NI
2017-12-26,25.26,25.38,25.03,25.06,1694359,NI
2017-12-27,25.14,25.3,25.1,25.24,1765377,NI
2017-12-28,25.32,25.57,25.2,25.56,2652617,NI
2017-12-29,25.61,25.71,25.44,25.67,2798281,NI
2018-01-02,25.64,25.69,25.31,25.36,2695104,NI
2018-01-03,25.28,25.52,25.08,25.2,2130609,NI
2018-01-04,25.17,25.36,25.0,25.09,3428804,NI
2018-01-05,25.13,25.21,24.56,24.79,3340118,NI
2018-01-08,24.87,25.01,24.79,25.0,2803678,NI
2018-01-09,24.98,25.075,24.645,24.7,2335619,NI
2018-01-10,24.6,24.69,24.08,24.13,3862391,NI
2018-01-11,24.38,24.505,24.02,24.13,3112630,NI
2018-01-12,24.08,24.27,23.96,24.07,2661419,NI
2018-01-16,24.16,24.23,23.77,24.03,2401808,NI
2018-01-17,24.12,24.255,24.06,24.15,2103660,NI
2018-01-18,24.14,24.22,23.915,23.98,4002728,NI
2018-01-19,24.06,24.155,23.85,23.94,2586188,NI
2018-01-22,24.01,24.1,23.87,23.95,3642243,NI
2018-01-23,24.02,24.28,23.98,24.17,2313900,NI
2018-01-24,24.03,24.2,23.87,24.18,3679392,NI
2018-01-25,24.1,24.45,24.05,24.42,2761780,NI
2018-01-26,24.49,24.59,24.28,24.5,4492640,NI
2018-01-29,24.42,24.49,24.15,24.22,3026397,NI
2018-01-30,24.23,24.55,24.16,24.45,2758874,NI
2018-01-31,24.5,24.69,24.31,24.68,4421969,NI
2018-02-01,24.7,24.77,24.105,24.24,3907721,NI
2018-02-02,24.15,24.22,23.94,23.97,2915597,NI
2018-02-05,23.95,24.2,23.52,23.52,3939145,NI
2018-02-06,23.21,23.42,22.695,23.28,4925081,NI
2018-02-07,23.27,23.65,23.08,23.09,4045640,NI
2013-02-08,27.285,27.595,27.24,27.295,5100734,NKE
2013-02-11,27.64,27.95,27.365,27.61,8916290,NKE
2013-02-12,27.45,27.605,27.395,27.545,3866508,NKE
2013-02-13,27.515,27.685,27.205,27.28,6054126,NKE
2013-02-14,27.285,27.495,27.16,27.31,6164026,NKE
2013-02-15,27.345,27.57,27.26,27.475,7060126,NKE
2013-02-19,27.445,27.58,27.145,27.235,8509940,NKE
2013-02-20,27.2,27.33,26.995,27.01,7587334,NKE
2013-02-21,27.415,27.52,27.06,27.27,9359152,NKE
2013-02-22,27.3,27.44,27.0,27.235,5854828,NKE
2013-02-25,27.27,27.4975,27.02,27.02,8566172,NKE
2013-02-26,27.205,27.37,26.97,27.135,6085136,NKE
2013-02-27,27.08,27.2575,26.98,27.17,6269382,NKE
2013-02-28,27.13,27.36,27.0,27.23,6652220,NKE
2013-03-01,27.21,27.415,27.09,27.41,8053150,NKE
2013-03-04,27.275,27.45,27.205,27.365,5291732,NKE
2013-03-05,27.45,27.5,27.26,27.45,8082452,NKE
2013-03-06,27.48,27.805,27.35,27.65,5811896,NKE
2013-03-07,27.7,27.825,27.57,27.61,5685050,NKE
2013-03-08,27.56,27.615,27.25,27.345,8017382,NKE
2013-03-11,27.285,27.32,27.08,27.265,6754724,NKE
2013-03-12,26.85,27.085,26.635,26.745,12343264,NKE
2013-03-13,26.805,27.495,26.8,27.425,8185396,NKE
2013-03-14,27.42,27.45,27.17,27.345,6918234,NKE
2013-03-15,27.335,27.425,27.1425,27.39,8131942,NKE
2013-03-18,27.215,27.3312,27.0402,27.08,5081012,NKE
2013-03-19,27.145,27.22,26.77,26.915,6607066,NKE
2013-03-20,27.035,27.44,27.03,27.415,7919460,NKE
2013-03-21,27.23,27.3625,26.765,26.8,15667772,NKE
2013-03-22,28.9999,30.125,28.935,29.765,38577158,NKE
2013-03-25,29.695,29.99,29.515,29.78,13317218,NKE
2013-03-26,29.675,29.8131,29.45,29.735,8950418,NKE
2013-03-27,29.51,29.65,29.07,29.225,10445734,NKE
2013-03-28,29.48,29.6575,29.225,29.505,7597018,NKE
2013-04-01,29.5,29.595,28.99,29.13,6970314,NKE
2013-04-02,29.185,29.695,29.18,29.45,9330534,NKE
2013-04-03,29.6,29.765,29.2775,29.455,7623082,NKE
2013-04-04,29.395,29.75,29.37,29.67,4999470,NKE
2013-04-05,29.29,29.52,29.165,29.485,6190482,NKE
2013-04-08,29.445,29.975,29.41,29.975,8013584,NKE
2013-04-09,29.91,30.065,29.645,29.945,6677248,NKE
2013-04-10,29.96,30.275,29.96,30.145,5951308,NKE
2013-04-11,30.185,30.69,30.155,30.6,8789598,NKE
2013-04-12,30.535,30.615,30.215,30.29,5539596,NKE
2013-04-15,30.23,30.465,29.835,29.835,6662770,NKE
2013-04-16,30.015,30.265,29.835,30.25,5960568,NKE
2013-04-17,30.085,30.655,30.005,30.45,10437376,NKE
2013-04-18,30.485,30.6,29.8499,30.09,6000576,NKE
2013-04-19,30.29,30.5191,30.1332,30.46,6765034,NKE
2013-04-22,30.545,30.745,30.315,30.68,5927856,NKE
2013-04-23,30.81,30.965,30.62,30.84,6116050,NKE
2013-04-24,30.925,31.0,30.7,30.765,4167966,NKE
2013-04-25,30.81,31.245,30.785,31.035,4369776,NKE
2013-04-26,31.08,31.235,30.79,30.945,4826564,NKE
2013-04-29,31.0,31.405,30.81,31.315,5845614,NKE
2013-04-30,31.365,31.8825,31.33,31.8,10097652,NKE
2013-05-01,31.78,32.145,31.6,31.68,7923994,NKE
2013-05-02,31.75,31.785,31.475,31.66,5605208,NKE
2013-05-03,31.84,32.48,31.84,32.275,6946530,NKE
2013-05-06,32.2,32.275,31.89,31.98,4751828,NKE
2013-05-07,32.095,32.185,31.905,31.955,6298248,NKE
2013-05-08,31.85,32.0575,31.835,31.95,6246172,NKE
2013-05-09,31.95,32.265,31.825,31.87,4433678,NKE
2013-05-10,31.93,32.3975,31.835,32.38,6647234,NKE
2013-05-13,32.255,32.4,32.16,32.325,3780472,NKE
2013-05-14,32.265,32.99,32.265,32.955,8277472,NKE
2013-05-15,32.89,33.0,32.725,32.915,5289024,NKE
2013-05-16,32.88,33.035,32.08,32.22,7688620,NKE
2013-05-17,32.235,32.72,32.2,32.66,6219820,NKE
2013-05-20,32.635,32.75,32.525,32.665,5463148,NKE
2013-05-21,32.67,32.725,32.49,32.615,6468548,NKE
2013-05-22,32.62,32.785,32.045,32.225,8269186,NKE
2013-05-23,31.99,32.075,31.545,31.665,8627672,NKE
2013-05-24,31.335,31.435,30.78,31.395,7517752,NKE
2013-05-28,31.785,32.0545,31.5175,31.64,7784102,NKE
2013-05-29,31.455,31.585,31.2,31.465,5521182,NKE
2013-05-30,31.475,31.65,31.195,31.205,5955104,NKE
2013-05-31,31.1,31.57,30.83,30.83,7469714,NKE
2013-06-03,30.8,31.54,30.555,31.515,10141250,NKE
2013-06-04,31.625,31.785,31.155,31.39,6785606,NKE
2013-06-05,31.3,31.47,30.8,30.875,6205356,NKE
2013-06-06,30.87,31.09,30.605,31.08,4761980,NKE
2013-06-07,31.24,31.545,31.125,31.375,5332382,NKE
2013-06-10,31.455,31.74,31.37,31.52,5480116,NKE
2013-06-11,31.15,31.47,30.985,31.075,5540312,NKE
2013-06-12,31.285,31.285,30.675,30.705,5442454,NKE
2013-06-13,30.65,30.96,30.515,30.88,7836804,NKE
2013-06-14,30.815,31.2,30.805,30.945,5222280,NKE
2013-06-17,31.19,31.36,30.91,30.97,7512886,NKE
2013-06-18,30.92,31.125,30.81,31.075,9070916,NKE
2013-06-19,31.07,31.17,30.865,30.875,9223444,NKE
2013-06-20,30.665,30.815,30.32,30.39,9824024,NKE
2013-06-21,30.41,30.69,30.035,30.285,10095028,NKE
2013-06-24,30.08,30.255,29.555,29.975,9489318,NKE
2013-06-25,30.21,30.495,29.975,30.195,10901208,NKE
2013-06-26,30.43,31.06,30.395,30.925,11379284,NKE
2013-06-27,31.435,31.625,31.065,31.16,11575918,NKE
2013-06-28,30.97,32.035,30.09,31.84,26818762,NKE
2013-07-01,31.97,32.295,31.1,31.165,14398574,NKE
2013-07-02,30.965,31.54,30.95,31.31,7402270,NKE
2013-07-03,31.12,31.4675,31.05,31.43,3377294,NKE
2013-07-05,31.58,31.915,31.575,31.82,5158938,NKE
2013-07-08,32.0,32.33,31.74,31.86,6982646,NKE
2013-07-09,32.0,32.14,31.7,31.965,6989460,NKE
2013-07-10,31.955,31.955,31.66,31.8,5101678,NKE
2013-07-11,32.1,32.22,31.72,31.86,7148004,NKE
2013-07-12,31.815,31.915,31.745,31.835,4424292,NKE
2013-07-15,31.73,31.825,31.625,31.675,5761842,NKE
2013-07-16,31.57,31.7325,31.235,31.35,6858164,NKE
2013-07-17,31.3,31.835,31.285,31.665,6247556,NKE
2013-07-18,31.62,31.89,31.45,31.66,4486686,NKE
2013-07-19,31.625,31.794,31.54,31.675,5919356,NKE
2013-07-22,31.555,31.785,31.42,31.645,5581572,NKE
2013-07-23,31.76,31.79,31.57,31.595,4289512,NKE
2013-07-24,31.595,31.715,31.285,31.315,4705330,NKE
2013-07-25,31.375,31.445,31.1,31.245,8886682,NKE
2013-07-26,31.025,31.3,31.015,31.265,5518364,NKE
2013-07-29,31.125,31.395,31.125,31.355,5075646,NKE
2013-07-30,31.325,31.55,31.32,31.425,6399898,NKE
2013-07-31,31.56,31.75,31.385,31.46,8461854,NKE
2013-08-01,31.62,33.055,31.62,32.985,15823314,NKE
2013-08-02,32.995,33.305,32.705,33.15,7499708,NKE
2013-08-05,33.1,33.27,33.08,33.2,4212986,NKE
2013-08-06,33.155,33.425,32.9425,33.27,6244008,NKE
2013-08-07,33.07,33.12,32.805,32.815,5897876,NKE
2013-08-08,33.03,33.225,32.89,33.025,5057336,NKE
2013-08-09,32.96,33.37,32.92,33.155,5644752,NKE
2013-08-12,33.045,33.3,33.025,33.255,4401734,NKE
2013-08-13,33.305,33.375,32.845,32.905,4299400,NKE
2013-08-14,32.765,32.83,32.115,32.175,5961856,NKE
2013-08-15,31.89,32.0,31.58,31.745,6227880,NKE
2013-08-16,31.72,32.155,31.67,31.825,5261216,NKE
2013-08-19,31.85,32.5575,31.75,32.355,7708920,NKE
2013-08-20,32.275,32.855,32.1564,32.315,7668206,NKE
2013-08-21,32.285,32.495,32.02,32.065,4770400,NKE
2013-08-22,32.05,32.585,31.95,32.43,5055914,NKE
2013-08-23,32.585,32.61,31.95,32.105,8044446,NKE
2013-08-26,32.1,32.265,31.96,31.96,5485232,NKE
2013-08-27,31.63,31.87,31.395,31.405,4870954,NKE
2013-08-28,31.36,31.85,31.325,31.685,6045020,NKE
2013-08-29,31.495,31.93,31.44,31.74,4599900,NKE
2013-08-30,31.855,31.895,31.3,31.41,5851098,NKE
2013-09-03,31.805,32.45,31.75,32.145,8213954,NKE
2013-09-04,32.165,32.7425,32.15,32.565,7101448,NKE
2013-09-05,32.5,32.7875,32.345,32.69,5271602,NKE
2013-09-06,32.7,32.775,32.085,32.49,4632742,NKE
2013-09-09,32.53,32.795,32.465,32.7,4148048,NKE
2013-09-10,33.35,33.49,32.98,33.41,13380006,NKE
2013-09-11,33.49,33.91,33.41,33.795,9112442,NKE
2013-09-12,33.98,34.45,33.9,34.04,8249744,NKE
2013-09-13,33.95,34.07,33.595,33.955,6584802,NKE
2013-09-16,34.375,34.41,33.955,34.095,5346774,NKE
2013-09-17,34.09,34.335,33.99,34.16,7752388,NKE
2013-09-18,33.985,34.925,33.965,34.74,8547912,NKE
2013-09-19,34.885,35.28,34.405,34.75,14627828,NKE
2013-09-20,34.6,34.75,34.05,34.685,37035244,NKE
2013-09-23,34.555,34.775,34.02,34.49,11021970,NKE
2013-09-24,34.72,34.86,34.5963,34.715,7322992,NKE
2013-09-25,34.715,34.765,34.37,34.46,7883246,NKE
2013-09-26,34.615,35.245,34.575,35.17,13539286,NKE
2013-09-27,37.41,37.625,36.675,36.82,31183010,NKE
2013-09-30,36.15,36.585,36.08,36.32,14797168,NKE
2013-10-01,36.52,36.625,36.01,36.21,10441232,NKE
2013-10-02,36.02,36.13,35.795,35.945,8751656,NKE
2013-10-03,35.945,36.2499,35.53,35.82,7144518,NKE
2013-10-04,35.885,36.175,35.66,36.07,7168108,NKE
2013-10-07,35.705,35.985,35.65,35.67,5172806,NKE
2013-10-08,35.73,36.315,35.0876,35.14,7540640,NKE
2013-10-09,35.26,35.7375,34.98,35.445,9282128,NKE
2013-10-10,36.075,36.725,35.97,36.72,11104826,NKE
2013-10-11,36.735,36.865,36.44,36.73,10792202,NKE
2013-10-14,36.475,37.085,36.39,37.03,6199812,NKE
2013-10-15,36.95,37.185,36.705,36.855,7951298,NKE
2013-10-16,37.045,37.31,36.86,37.26,8751696,NKE
2013-10-17,37.175,37.325,37.0425,37.27,9384356,NKE
2013-10-18,37.275,37.995,37.135,37.965,9830738,NKE
2013-10-21,37.945,38.185,37.75,38.045,9992572,NKE
2013-10-22,38.055,38.245,37.76,37.98,6818722,NKE
2013-10-23,37.77,37.97,37.555,37.78,4761936,NKE
2013-10-24,37.805,37.89,37.62,37.755,5626336,NKE
2013-10-25,37.78,38.18,37.675,37.85,6889096,NKE
2013-10-28,37.875,37.99,37.685,37.755,6136702,NKE
2013-10-29,37.89,38.09,37.7675,37.955,4201014,NKE
2013-10-30,38.305,38.445,37.975,38.065,6314256,NKE
2013-10-31,38.02,38.135,37.57,37.88,8184376,NKE
2013-11-01,37.9,38.215,37.825,38.03,4221690,NKE
2013-11-04,38.165,38.27,37.815,38.185,3609130,NKE
2013-11-05,38.02,38.66,37.94,38.6,6333190,NKE
2013-11-06,38.83,38.83,38.075,38.38,3945342,NKE
2013-11-07,38.6,38.65,37.83,37.85,6250786,NKE
2013-11-08,37.795,38.57,37.79,38.56,5821628,NKE
2013-11-11,38.65,38.68,38.36,38.58,3523196,NKE
2013-11-12,38.5,38.63,38.2,38.435,4327480,NKE
2013-11-13,38.27,38.945,38.2275,38.925,4802144,NKE
2013-11-14,39.115,39.405,38.945,39.32,4764342,NKE
2013-11-15,39.195,39.64,39.125,39.61,5774512,NKE
2013-11-18,39.7,39.7,39.165,39.29,5693202,NKE
2013-11-19,39.205,39.315,38.775,38.905,6443264,NKE
2013-11-20,39.0,39.3,38.865,38.92,5892974,NKE
2013-11-21,38.91,39.11,38.7049,39.045,4671450,NKE
2013-11-22,39.2275,39.49,38.99,39.435,7035664,NKE
2013-11-25,39.53,39.805,39.44,39.565,4583380,NKE
2013-11-26,39.885,39.935,39.58,39.8,7360354,NKE
2013-11-27,39.845,39.915,39.545,39.665,3734332,NKE
2013-11-29,39.79,39.88,39.54,39.57,3475146,NKE
2013-12-02,39.735,40.07,39.46,39.545,6467854,NKE
2013-12-03,39.445,39.745,39.2975,39.565,5129200,NKE
2013-12-04,39.45,39.59,39.13,39.41,4833204,NKE
2013-12-05,39.495,39.67,39.315,39.475,5493908,NKE
2013-12-06,39.81,39.945,39.63,39.93,3894944,NKE
2013-12-09,39.965,40.13,39.835,39.89,4299198,NKE
2013-12-10,39.675,39.8275,39.5575,39.61,5394962,NKE
2013-12-11,39.46,39.51,38.365,38.42,13311554,NKE
2013-12-12,38.46,38.46,37.71,38.115,10826492,NKE
2013-12-13,38.175,38.395,38.12,38.2,7562266,NKE
2013-12-16,38.455,38.55,38.14,38.22,9733130,NKE
2013-12-17,38.47,38.6225,38.1975,38.38,13999090,NKE
2013-12-18,38.5,39.29,38.475,39.275,10817508,NKE
2013-12-19,39.285,39.375,38.88,39.13,10553666,NKE
2013-12-20,38.72,38.85,38.32,38.67,20443782,NKE
2013-12-23,38.545,38.72,38.345,38.555,9377292,NKE
2013-12-24,38.61,38.8985,38.605,38.83,2782672,NKE
2013-12-26,38.87,39.23,38.85,39.095,4609850,NKE
2013-12-27,39.375,39.505,39.015,39.08,4640706,NKE
2013-12-30,38.96,39.445,38.96,39.37,4289342,NKE
2013-12-31,39.385,39.475,39.1725,39.32,4107266,NKE
2014-01-02,39.075,39.415,38.965,39.12,5320436,NKE
2014-01-03,39.075,39.315,38.98,39.015,5596994,NKE
2014-01-06,39.235,39.3,38.7025,38.715,6045824,NKE
2014-01-07,38.855,39.0,38.705,38.745,6768976,NKE
2014-01-08,38.75,38.975,38.465,38.545,6898036,NKE
2014-01-09,38.71,38.73,38.38,38.545,6263454,NKE
2014-01-10,38.5,38.675,38.35,38.46,5113992,NKE
2014-01-13,38.415,38.46,37.5,37.59,8263852,NKE
2014-01-14,37.55,37.67,37.325,37.585,7809704,NKE
2014-01-15,37.625,37.865,37.57,37.715,5852590,NKE
2014-01-16,37.615,37.69,37.175,37.395,4848396,NKE
2014-01-17,37.3,37.37,36.69,36.695,9852030,NKE
2014-01-21,37.07,37.3,36.705,36.875,13146958,NKE
2014-01-22,36.98,37.03,36.75,36.75,7425218,NKE
2014-01-23,36.505,36.59,36.01,36.365,9505516,NKE
2014-01-24,36.145,36.33,35.82,35.825,9232314,NKE
2014-01-27,35.955,36.13,35.86,35.95,11412736,NKE
2014-01-28,36.145,36.575,36.075,36.355,9069288,NKE
2014-01-29,36.155,36.285,35.755,35.885,10488722,NKE
2014-01-30,36.225,37.1,36.19,36.97,10440406,NKE
2014-01-31,36.495,36.655,36.18,36.425,8651900,NKE
2014-02-03,36.38,36.395,35.39,35.44,9516214,NKE
2014-02-04,35.48,35.62,35.17,35.255,7004194,NKE
2014-02-05,35.235,35.4312,34.925,35.3,7368688,NKE
2014-02-06,35.375,36.135,35.25,35.755,7359296,NKE
2014-02-07,35.955,36.4225,35.875,36.345,6988704,NKE
2014-02-10,36.365,36.495,36.0613,36.335,6430536,NKE
2014-02-11,36.325,37.0725,36.225,36.99,8754260,NKE
2014-02-12,37.155,37.405,36.92,37.055,6396304,NKE
2014-02-13,36.915,37.4782,36.87,37.435,6168760,NKE
2014-02-14,37.435,37.59,37.1,37.535,6211156,NKE
2014-02-18,37.57,37.735,37.45,37.605,5935698,NKE
2014-02-19,37.305,37.773,37.305,37.41,5401484,NKE
2014-02-20,37.495,37.875,37.43,37.79,5581594,NKE
2014-02-21,37.695,38.33,37.68,38.24,8728528,NKE
2014-02-24,38.295,39.07,38.245,38.92,11090816,NKE
2014-02-25,38.865,39.26,38.785,39.055,6844588,NKE
2014-02-26,39.155,39.5275,39.155,39.21,7918668,NKE
2014-02-27,39.0,39.195,38.74,39.01,6599430,NKE
2014-02-28,38.95,39.355,38.805,39.15,6876614,NKE
2014-03-03,38.815,38.995,38.275,38.695,6069112,NKE
2014-03-04,39.285,39.525,39.18,39.31,5661616,NKE
2014-03-05,39.26,39.3,38.68,38.71,6733758,NKE
2014-03-06,38.9,39.195,38.68,39.11,5537940,NKE
2014-03-07,39.55,40.045,39.54,39.73,8930880,NKE
2014-03-10,39.585,39.68,39.225,39.49,5344448,NKE
2014-03-11,39.525,39.81,39.285,39.4,4907242,NKE
2014-03-12,39.05,39.5,39.015,39.485,4297346,NKE
2014-03-13,39.625,39.865,39.165,39.265,8400450,NKE
2014-03-14,39.145,39.5,38.905,39.16,6086540,NKE
2014-03-17,39.435,39.57,39.26,39.49,8580336,NKE
2014-03-18,39.59,40.0399,39.525,39.82,8245394,NKE
2014-03-19,39.675,39.98,39.28,39.575,5970302,NKE
2014-03-20,39.475,39.635,38.885,39.635,12440636,NKE
2014-03-21,38.55,38.655,37.5,37.605,31787072,NKE
2014-03-24,37.74,37.915,37.285,37.43,10002094,NKE
2014-03-25,37.675,37.755,36.795,36.825,10529380,NKE
2014-03-26,37.09,37.25,36.61,36.61,8543902,NKE
2014-03-27,36.655,37.05,36.505,36.66,8158684,NKE
2014-03-28,36.79,37.06,36.64,36.77,5987044,NKE
2014-03-31,37.0,37.095,36.725,36.93,6356670,NKE
2014-04-01,37.01,37.39,37.01,37.195,7407620,NKE
2014-04-02,37.355,37.5,37.16,37.27,7613420,NKE
2014-04-03,37.28,37.59,36.91,36.995,8254934,NKE
2014-04-04,37.185,37.25,36.26,36.42,9730242,NKE
2014-04-07,36.405,36.47,35.3,35.415,13853874,NKE
2014-04-08,36.11,36.555,35.95,36.46,12659534,NKE
2014-04-09,36.63,36.8,36.265,36.78,7078436,NKE
2014-04-10,36.885,37.085,36.125,36.225,8376572,NKE
2014-04-11,36.0,36.335,35.61,35.625,8698526,NKE
2014-04-14,35.85,36.23,35.65,36.19,7264770,NKE
2014-04-15,36.19,36.435,35.865,36.14,7777444,NKE
2014-04-16,36.42,36.59,36.25,36.55,4613326,NKE
2014-04-17,36.67,37.215,36.6425,37.015,9041594,NKE
2014-04-21,36.955,37.03,36.66,36.95,6811838,NKE
2014-04-22,36.855,37.35,36.855,37.175,5136078,NKE
2014-04-23,37.27,37.43,37.005,37.05,4737822,NKE
2014-04-24,37.01,37.185,36.55,36.695,6784518,NKE
2014-04-25,36.545,36.8504,36.255,36.35,6482914,NKE
2014-04-28,36.68,36.845,35.55,35.835,11446864,NKE
2014-04-29,35.86,36.36,35.825,36.24,6235986,NKE
2014-04-30,36.165,36.5299,36.045,36.475,6174692,NKE
2014-05-01,36.405,36.69,36.295,36.46,4818124,NKE
2014-05-02,36.465,36.765,36.42,36.495,4048270,NKE
2014-05-05,36.335,36.715,36.13,36.645,4655822,NKE
2014-05-06,36.495,36.5825,36.105,36.125,4585112,NKE
2014-05-07,36.355,36.4125,35.7625,36.09,5605346,NKE
2014-05-08,36.14,36.675,36.125,36.525,7965266,NKE
2014-05-09,36.435,36.7885,36.345,36.725,4817094,NKE
2014-05-12,36.81,37.33,36.685,37.315,6636942,NKE
2014-05-13,37.335,37.5,37.265,37.295,4530112,NKE
2014-05-14,37.24,37.325,36.75,36.79,6283330,NKE
2014-05-15,36.705,36.81,36.185,36.47,6039798,NKE
2014-05-16,36.48,36.975,36.415,36.97,5377026,NKE
2014-05-19,37.01,37.275,36.866,37.245,4682142,NKE
2014-05-20,37.02,37.05,36.5535,36.63,5921378,NKE
2014-05-21,36.69,37.13,36.63,37.105,4671898,NKE
2014-05-22,37.21,37.465,37.0,37.44,4866302,NKE
2014-05-23,37.565,38.16,37.48,37.925,7335230,NKE
2014-05-27,38.22,38.425,38.11,38.305,6698076,NKE
2014-05-28,38.265,38.305,37.96,38.135,4749234,NKE
2014-05-29,38.1,38.32,37.9925,38.19,3987550,NKE
2014-05-30,38.2,38.465,38.15,38.455,5192378,NKE
2014-06-02,38.495,38.495,38.15,38.36,3826488,NKE
2014-06-03,38.21,38.305,37.74,37.775,6793492,NKE
2014-06-04,37.72,38.18,37.71,38.065,7356868,NKE
2014-06-05,38.155,38.2685,37.66,37.935,7345504,NKE
2014-06-06,38.08,38.435,38.075,38.115,6637666,NKE
2014-06-09,38.05,38.455,38.05,38.335,5028680,NKE
2014-06-10,38.17,38.46,38.12,38.155,5152844,NKE
2014-06-11,37.835,37.9,37.45,37.57,9249944,NKE
2014-06-12,37.595,37.72,37.29,37.385,6330580,NKE
2014-06-13,37.37,37.465,36.57,37.31,7712158,NKE
2014-06-16,37.405,37.65,37.2,37.275,6531480,NKE
2014-06-17,37.385,37.58,37.125,37.545,6122274,NKE
2014-06-18,37.62,38.1801,37.36,38.105,9852222,NKE
2014-06-19,38.215,38.225,37.605,37.82,4977664,NKE
2014-06-20,38.045,38.065,37.525,37.55,11385672,NKE
2014-06-23,37.55,37.805,37.2,37.725,9069278,NKE
2014-06-24,37.695,37.9825,37.465,37.49,7616964,NKE
2014-06-25,37.515,38.27,37.515,38.235,7172136,NKE
2014-06-26,38.285,38.455,37.835,38.43,10522660,NKE
2014-06-27,39.265,39.575,38.84,38.84,18142240,NKE
2014-06-30,38.755,38.865,38.545,38.775,8538802,NKE
2014-07-01,38.865,39.27,38.865,39.0,7129814,NKE
2014-07-02,39.03,39.2025,38.845,38.895,5577522,NKE
2014-07-03,38.765,39.31,38.5,39.225,4568500,NKE
2014-07-07,39.0,39.415,38.97,39.325,5464806,NKE
2014-07-08,39.155,39.205,38.535,38.835,8056876,NKE
2014-07-09,38.89,39.3825,38.845,39.345,7048542,NKE
2014-07-10,38.635,38.905,38.395,38.75,6356956,NKE
2014-07-11,38.64,38.795,38.38,38.645,5767520,NKE
2014-07-14,38.975,39.095,38.795,38.975,5503306,NKE
2014-07-15,38.76,39.105,38.74,39.015,6547966,NKE
2014-07-16,38.925,39.115,38.385,38.46,7463878,NKE
2014-07-17,38.215,38.485,38.15,38.265,7462670,NKE
2014-07-18,38.425,38.855,38.335,38.76,6074414,NKE
2014-07-21,38.415,38.65,38.35,38.41,4222964,NKE
2014-07-22,38.555,38.82,38.5,38.52,5035986,NKE
2014-07-23,38.63,38.725,38.415,38.685,4103962,NKE
2014-07-24,38.97,39.385,38.93,39.3,8030262,NKE
2014-07-25,39.17,39.39,38.805,38.86,4540920,NKE
2014-07-28,38.965,39.3,38.76,39.2,4065216,NKE
2014-07-29,39.21,39.43,39.05,39.05,4669634,NKE
2014-07-30,39.195,39.97,39.14,39.805,9058332,NKE
2014-07-31,39.33,39.51,38.49,38.565,7797748,NKE
2014-08-01,39.895,39.94,39.27,39.41,4409658,NKE
2014-08-04,38.44,38.7025,38.146,38.58,4839350,NKE
2014-08-05,38.38,38.82,38.265,38.46,4866202,NKE
2014-08-06,38.255,38.62,38.225,38.57,5074324,NKE
2014-08-07,38.85,38.865,37.99,38.175,6756694,NKE
2014-08-08,38.155,38.55,37.95,38.53,6726000,NKE
2014-08-11,38.74,38.75,38.49,38.53,7848616,NKE
2014-08-12,38.5,38.7212,38.245,38.365,9142328,NKE
2014-08-13,38.54,38.895,38.27,38.625,6400460,NKE
2014-08-14,38.76,38.905,38.48,38.65,3934930,NKE
2014-08-15,38.86,39.0,38.2465,38.565,4498524,NKE
2014-08-18,38.865,39.345,38.785,39.275,5697360,NKE
2014-08-19,39.355,39.545,39.175,39.255,4424066,NKE
2014-08-20,39.095,39.54,39.095,39.455,3965796,NKE
2014-08-21,39.52,39.7,39.325,39.47,4001828,NKE
2014-08-22,39.625,39.865,39.46,39.645,5807376,NKE
2014-08-25,39.8,40.15,39.75,40.005,5086628,NKE
2014-08-26,40.015,40.05,39.71,39.74,5218934,NKE
2014-08-27,39.995,39.995,39.71,39.86,3687566,NKE
2014-08-28,39.51,39.61,39.33,39.41,5169126,NKE
2014-08-29,39.425,39.47,39.135,39.275,6422960,NKE
2014-09-02,39.175,39.76,39.175,39.64,8164366,NKE
2014-09-03,39.895,39.94,39.27,39.41,4419754,NKE
2014-09-04,39.6,40.11,39.59,39.96,6030362,NKE
2014-09-05,39.77,41.055,39.675,41.02,12380650,NKE
2014-09-08,40.96,41.395,40.545,41.2,11729654,NKE
2014-09-09,41.135,41.27,40.755,40.92,8125190,NKE
2014-09-10,40.865,41.305,40.75,41.235,6742670,NKE
2014-09-11,41.08,41.295,40.77,40.91,7462444,NKE
2014-09-12,40.985,41.0,40.705,40.92,5926258,NKE
2014-09-15,41.05,41.09,40.505,40.805,6731534,NKE
2014-09-16,40.615,40.77,40.415,40.6,9393364,NKE
2014-09-17,40.775,40.915,40.5,40.755,7443272,NKE
2014-09-18,40.925,41.0,40.625,40.985,6393816,NKE
2014-09-19,41.32,41.37,40.665,40.905,19706420,NKE
2014-09-22,40.84,40.935,40.1,40.355,8145064,NKE
2014-09-23,40.26,40.29,39.945,40.06,6046870,NKE
2014-09-24,40.07,40.435,39.96,40.42,6768768,NKE
2014-09-25,40.34,40.34,39.635,39.875,14138328,NKE
2014-09-26,43.99,44.995,43.65,44.75,35108796,NKE
2014-09-29,44.135,45.05,44.135,44.56,14850956,NKE
2014-09-30,44.345,45.145,44.2,44.6,11584526,NKE
2014-10-01,44.455,44.5,43.755,43.85,9472554,NKE
2014-10-02,43.835,44.755,43.44,44.65,8744190,NKE
2014-10-03,44.88,45.225,44.585,45.145,8798778,NKE
2014-10-06,45.145,45.25,44.28,44.61,7031214,NKE
2014-10-07,44.3,44.595,44.015,44.035,5486754,NKE
2014-10-08,44.055,44.58,43.765,44.415,7481288,NKE
2014-10-09,44.225,44.495,43.55,43.615,7463072,NKE
2014-10-10,43.72,44.1,43.505,43.595,9048282,NKE
2014-10-13,43.48,43.56,42.62,42.695,8010426,NKE
2014-10-14,42.89,42.955,42.42,42.545,9854322,NKE
2014-10-15,42.56,43.55,42.05,42.59,17572044,NKE
2014-10-16,42.095,43.625,41.925,43.52,13643924,NKE
2014-10-17,43.89,44.175,43.465,43.59,11407164,NKE
2014-10-20,43.4,44.4625,43.385,44.45,6746026,NKE
2014-10-21,44.65,45.35,44.51,45.32,6469338,NKE
2014-10-22,45.325,45.765,44.905,44.93,7089024,NKE
2014-10-23,45.065,45.66,44.975,45.185,6191882,NKE
2014-10-24,44.975,45.495,44.9555,45.45,4932098,NKE
2014-10-27,45.455,45.89,45.215,45.82,5819342,NKE
2014-10-28,45.765,46.225,45.655,46.225,6358432,NKE
2014-10-29,46.08,46.27,45.7101,45.975,4999730,NKE
2014-10-30,45.885,46.5,45.775,46.5,4585130,NKE
2014-10-31,47.065,47.07,46.335,46.485,6463600,NKE
2014-11-03,46.675,46.74,46.435,46.725,4863412,NKE
2014-11-04,46.53,47.01,46.3081,46.975,4441432,NKE
2014-11-05,47.42,47.42,46.855,47.34,6513814,NKE
2014-11-06,47.425,47.545,47.27,47.3,5482034,NKE
2014-11-07,47.375,47.375,46.7675,46.89,4909792,NKE
2014-11-10,47.02,47.535,47.02,47.48,5898124,NKE
2014-11-11,47.6,47.65,47.29,47.44,4563148,NKE
2014-11-12,47.225,47.96,47.115,47.905,5018404,NKE
2014-11-13,48.09,48.275,47.78,48.06,5417346,NKE
2014-11-14,47.895,47.94,47.505,47.75,6406754,NKE
2014-11-17,47.685,48.095,47.52,48.03,5930934,NKE
2014-11-18,47.995,48.425,47.88,48.235,4803484,NKE
2014-11-19,48.25,48.55,48.175,48.475,4586090,NKE
2014-11-20,48.31,48.85,48.155,48.65,4822390,NKE
2014-11-21,49.345,49.48,48.33,48.71,7016488,NKE
2014-11-24,48.895,49.25,48.87,48.975,5081522,NKE
2014-11-25,49.15,49.25,48.635,48.645,6177120,NKE
2014-11-26,48.65,48.94,48.55,48.9,3948758,NKE
2014-11-28,49.17,49.88,49.115,49.645,3609490,NKE
2014-12-01,49.33,49.695,48.83,48.845,5139102,NKE
2014-12-02,49.03,49.36,48.845,49.02,4383926,NKE
2014-12-03,49.08,49.3,48.76,49.25,3792700,NKE
2014-12-04,49.25,49.695,49.03,49.525,4128228,NKE
2014-12-05,49.63,49.75,49.415,49.665,3408244,NKE
2014-12-08,49.525,49.525,48.65,48.86,5158048,NKE
2014-12-09,48.53,48.7,47.99,48.515,6003768,NKE
2014-12-10,48.24,49.12,48.23,48.83,6457796,NKE
2014-12-11,48.74,49.3,48.42,48.465,8723644,NKE
2014-12-12,48.325,48.945,48.085,48.085,8263384,NKE
2014-12-15,48.215,48.465,47.39,47.715,10152694,NKE
2014-12-16,47.675,47.71,46.485,46.605,14614484,NKE
2014-12-17,46.865,47.38,46.45,47.25,11205120,NKE
2014-12-18,48.135,48.54,47.53,48.54,18960746,NKE
2014-12-19,47.75,48.14,46.415,47.42,27001968,NKE
2014-12-22,47.565,47.965,47.51,47.965,7662188,NKE
2014-12-23,48.0,48.255,47.795,47.985,5252446,NKE
2014-12-24,48.2,48.675,48.0425,48.145,2441210,NKE
2014-12-26,48.255,48.605,48.125,48.415,3144718,NKE
2014-12-29,48.305,48.825,48.305,48.65,4017734,NKE
2014-12-30,48.44,48.65,48.31,48.44,4146858,NKE
2014-12-31,48.485,48.805,48.02,48.075,4697456,NKE
2015-01-02,48.275,48.475,47.055,47.515,4985756,NKE
2015-01-05,47.255,47.275,46.565,46.75,6889172,NKE
2015-01-06,46.945,47.075,46.035,46.475,7576058,NKE
2015-01-07,46.805,47.65,46.55,47.435,7256056,NKE
2015-01-08,47.83,48.55,47.81,48.53,5997244,NKE
2015-01-09,48.465,48.495,47.8,47.995,4688920,NKE
2015-01-12,47.955,48.26,47.615,47.93,5630866,NKE
2015-01-13,48.17,48.725,47.315,47.505,6182188,NKE
2015-01-14,46.69,47.185,46.455,46.855,6750368,NKE
2015-01-15,47.315,47.34,46.285,46.405,4234950,NKE
2015-01-16,46.385,46.565,46.015,46.495,8769998,NKE
2015-01-20,46.72,46.945,46.31,46.805,9403824,NKE
2015-01-21,46.555,47.065,46.505,46.755,5854060,NKE
2015-01-22,47.175,48.055,46.78,47.925,6952332,NKE
2015-01-23,48.07,48.375,47.825,48.08,6781006,NKE
2015-01-26,48.0,48.2325,47.775,48.175,4964092,NKE
2015-01-27,47.65,47.725,47.06,47.25,6696864,NKE
2015-01-28,47.5,47.66,46.625,46.655,6402676,NKE
2015-01-29,46.835,47.435,46.585,47.435,6802386,NKE
2015-01-30,46.96,47.18,46.05,46.125,8106318,NKE
2015-02-02,46.34,46.345,45.385,45.96,8056556,NKE
2015-02-03,46.115,46.695,46.015,46.675,7940116,NKE
2015-02-04,46.385,46.635,46.135,46.27,7187314,NKE
2015-02-05,46.44,46.795,46.28,46.67,5754348,NKE
2015-02-06,46.7,46.735,45.77,45.895,7381798,NKE
2015-02-09,45.75,45.85,45.3451,45.585,7339396,NKE
2015-02-10,45.87,46.55,45.61,46.375,7694606,NKE
2015-02-11,46.245,46.375,45.475,45.655,8540992,NKE
2015-02-12,45.73,46.33,45.4,46.0,11855786,NKE
2015-02-13,46.01,46.285,45.95,46.02,7695562,NKE
2015-02-17,45.87,46.45,45.86,45.93,7370956,NKE
2015-02-18,45.77,46.8825,45.715,46.81,8143716,NKE
2015-02-19,46.74,47.13,46.74,46.85,6605232,NKE
2015-02-20,46.805,47.645,46.675,47.465,7397950,NKE
2015-02-23,47.46,47.615,47.14,47.505,4622226,NKE
2015-02-24,47.375,47.77,47.375,47.71,5239428,NKE
2015-02-25,47.71,48.6,47.71,48.41,7053554,NKE
2015-02-26,48.33,48.665,48.325,48.495,5934942,NKE
2015-02-27,48.475,48.7025,48.315,48.56,7118676,NKE
2015-03-02,48.445,49.43,48.375,49.375,11024948,NKE
2015-03-03,49.22,49.235,48.56,48.985,7038466,NKE
2015-03-04,48.835,48.935,48.48,48.76,4853074,NKE
2015-03-05,48.98,49.34,48.895,49.23,6633694,NKE
2015-03-06,49.23,49.345,48.3,48.455,7174696,NKE
2015-03-09,48.545,48.91,48.47,48.715,5938868,NKE
2015-03-10,48.21,48.4851,48.125,48.255,7095986,NKE
2015-03-11,48.19,48.54,47.59,47.67,7484130,NKE
2015-03-12,47.75,48.55,47.69,48.52,5809796,NKE
2015-03-13,48.52,48.74,47.65,47.905,7396106,NKE
2015-03-16,48.1,48.4,47.965,48.22,8497008,NKE
2015-03-17,48.07,48.39,47.755,48.27,6408236,NKE
2015-03-18,48.27,48.935,47.805,48.755,8855660,NKE
2015-03-19,48.905,49.31,48.605,49.16,13536086,NKE
2015-03-20,51.315,51.895,50.625,50.99,29779820,NKE
2015-03-23,50.775,51.3,50.6,50.73,10471888,NKE
2015-03-24,50.525,50.83,50.3,50.325,7598814,NKE
2015-03-25,50.5,50.59,49.47,49.495,8133494,NKE
2015-03-26,49.17,50.045,48.835,49.665,9479732,NKE
2015-03-27,49.56,50.09,49.56,49.94,4403500,NKE
2015-03-30,50.615,50.775,50.27,50.445,5435458,NKE
2015-03-31,50.44,50.92,50.145,50.165,6309234,NKE
2015-04-01,50.0,50.14,49.17,49.775,6605356,NKE
2015-04-02,50.02,50.16,49.6953,49.83,3840442,NKE
2015-04-06,49.375,50.315,49.275,49.865,5027514,NKE
2015-04-07,49.865,50.13,49.735,49.805,3993638,NKE
2015-04-08,50.0,50.485,49.86,50.42,6522368,NKE
2015-04-09,50.5,50.845,50.3,50.36,5300988,NKE
2015-04-10,50.46,50.54,49.965,49.985,5918122,NKE
2015-04-13,49.985,50.03,49.53,49.635,7313732,NKE
2015-04-14,49.53,49.905,49.35,49.765,4770844,NKE
2015-04-15,50.315,50.365,49.865,49.915,5716284,NKE
2015-04-16,49.745,50.085,49.7,49.95,4103938,NKE
2015-04-17,49.585,49.685,49.07,49.275,6049532,NKE
2015-04-20,49.54,50.17,49.51,49.995,6208572,NKE
2015-04-21,50.38,50.425,49.86,50.145,5125302,NKE
2015-04-22,50.15,50.195,49.645,50.075,3905790,NKE
2015-04-23,49.89,50.8,49.725,50.555,4668126,NKE
2015-04-24,50.23,50.64,50.105,50.475,4333902,NKE
2015-04-27,50.635,51.0,50.385,50.47,5158348,NKE
2015-04-28,50.4,50.4,49.5951,49.93,6031624,NKE
2015-04-29,49.765,50.245,49.63,50.085,5395124,NKE
2015-04-30,49.875,50.255,49.23,49.42,6496960,NKE
2015-05-01,49.94,50.41,49.705,50.39,6683498,NKE
2015-05-04,50.5,50.6,50.2422,50.415,4557780,NKE
2015-05-05,50.215,50.435,50.13,50.21,5104504,NKE
2015-05-06,50.135,50.5,49.84,50.11,5396500,NKE
2015-05-07,50.225,50.795,50.0075,50.725,5526328,NKE
2015-05-08,51.145,51.65,51.145,51.22,5534780,NKE
2015-05-11,51.21,51.61,51.045,51.395,5339820,NKE
2015-05-12,50.99,51.345,50.8,51.185,4676460,NKE
2015-05-13,51.345,51.365,50.895,51.08,4508286,NKE
2015-05-14,51.47,51.7525,51.155,51.72,5433374,NKE
2015-05-15,51.825,52.515,51.685,52.49,7865296,NKE
2015-05-18,52.555,52.75,52.21,52.375,5045232,NKE
2015-05-19,52.31,52.59,52.175,52.32,5971288,NKE
2015-05-20,52.46,52.575,52.105,52.305,5400302,NKE
2015-05-21,52.435,52.6,52.12,52.2,5455100,NKE
2015-05-22,52.605,52.61,52.02,52.215,5654776,NKE
2015-05-26,52.215,52.375,51.59,51.71,5691368,NKE
2015-05-27,51.74,51.96,51.155,51.42,8896744,NKE
2015-05-28,51.115,51.475,50.755,51.15,5781666,NKE
2015-05-29,51.15,51.19,50.52,50.835,5562280,NKE
2015-06-01,50.885,51.145,50.725,50.88,4944150,NKE
2015-06-02,50.9,51.345,50.75,51.055,4974676,NKE
2015-06-03,51.145,51.545,50.885,51.255,4766704,NKE
2015-06-04,51.03,51.65,50.81,50.975,4467168,NKE
2015-06-05,50.75,51.125,50.565,51.015,3791746,NKE
2015-06-08,50.8,50.945,50.69,50.72,4314090,NKE
2015-06-09,50.745,50.963,50.39,50.675,3476844,NKE
2015-06-10,50.915,52.015,50.83,51.67,6270398,NKE
2015-06-11,52.545,52.56,51.735,51.94,6178028,NKE
2015-06-12,51.775,52.05,51.605,51.89,4133038,NKE
2015-06-15,51.55,51.925,51.365,51.675,4901994,NKE
2015-06-16,51.74,52.49,51.72,52.28,5034098,NKE
2015-06-17,52.37,52.585,52.04,52.375,4072494,NKE
2015-06-18,52.525,53.335,52.505,53.0,5690530,NKE
2015-06-19,53.015,53.425,52.97,53.265,7285558,NKE
2015-06-22,53.43,53.725,53.325,53.395,4186666,NKE
2015-06-23,53.6,53.63,53.41,53.6,5934286,NKE
2015-06-24,53.6,53.685,53.02,53.11,5056198,NKE
2015-06-25,53.405,53.405,52.335,52.61,10811370,NKE
2015-06-26,54.185,55.17,52.61,54.855,20287620,NKE
2015-06-29,54.635,54.745,53.83,53.835,9004902,NKE
2015-06-30,54.425,54.44,53.9,54.01,7531108,NKE
2015-07-01,54.475,54.715,54.295,54.715,5923952,NKE
2015-07-02,54.955,55.365,54.545,54.935,5900022,NKE
2015-07-06,54.545,55.255,54.505,54.92,4991324,NKE
2015-07-07,55.04,55.665,54.53,55.645,7207070,NKE
2015-07-08,55.11,55.376,54.5,54.635,6733634,NKE
2015-07-09,55.12,55.46,54.595,54.72,6168402,NKE
2015-07-10,55.265,55.4,54.5,55.26,5160156,NKE
2015-07-13,55.62,56.275,55.4,56.205,5047642,NKE
2015-07-14,56.42,56.53,55.96,56.17,5561468,NKE
2015-07-15,56.0,56.195,55.845,55.95,5017136,NKE
2015-07-16,56.38,56.45,55.925,56.17,4335714,NKE
2015-07-17,56.185,56.49,55.95,56.4,4545314,NKE
2015-07-20,56.635,56.775,56.41,56.565,5978202,NKE
2015-07-21,56.49,56.785,56.36,56.495,4626320,NKE
2015-07-22,56.435,57.11,56.435,57.045,5954128,NKE
2015-07-23,57.25,57.352,56.906,57.0,6714788,NKE
2015-07-24,57.09,57.09,56.2365,56.495,5967242,NKE
2015-07-27,56.2,56.46,55.475,55.865,6648060,NKE
2015-07-28,56.035,56.955,55.925,56.735,6948236,NKE
2015-07-29,56.79,57.67,56.75,57.46,6839892,NKE
2015-07-30,57.475,57.7,56.9705,57.505,5594062,NKE
2015-07-31,57.75,57.97,57.415,57.61,5078650,NKE
2015-08-03,57.755,58.0,56.795,57.415,4991998,NKE
2015-08-04,57.475,57.965,57.165,57.885,5228992,NKE
2015-08-05,58.305,58.8599,58.175,58.375,6853064,NKE
2015-08-06,58.5,58.75,57.185,57.56,6211466,NKE
2015-08-07,57.36,57.4795,56.55,57.255,5907890,NKE
2015-08-10,57.695,58.085,57.425,57.68,4613264,NKE
2015-08-11,57.07,57.495,56.815,57.23,5107412,NKE
2015-08-12,56.77,56.875,55.325,56.53,7174684,NKE
2015-08-13,56.635,57.2625,56.475,56.8,5907732,NKE
2015-08-14,56.795,57.2824,56.555,57.18,4686134,NKE
2015-08-17,57.06,57.565,56.545,57.49,3917460,NKE
2015-08-18,57.56,57.84,57.295,57.41,3671450,NKE
2015-08-19,57.0,58.025,56.775,57.48,6216434,NKE
2015-08-20,56.855,57.225,56.12,56.15,6536846,NKE
2015-08-21,55.735,55.83,53.42,53.435,15912850,NKE
2015-08-24,50.13,53.69,47.25,51.935,19882610,NKE
2015-08-25,53.64,53.655,51.7398,51.765,13616108,NKE
2015-08-26,53.25,54.505,51.99,54.38,15156048,NKE
2015-08-27,55.185,56.345,54.815,56.31,13617324,NKE
2015-08-28,56.3,56.5,55.82,56.25,7526116,NKE
2015-08-31,56.195,56.245,55.615,55.875,7073574,NKE
2015-09-01,54.49,54.915,54.015,54.315,9385236,NKE
2015-09-02,55.0,55.39,54.6,55.35,8536314,NKE
2015-09-03,55.615,56.045,55.205,55.425,6065052,NKE
2015-09-04,54.61,55.215,54.47,54.845,7127068,NKE
2015-09-08,55.73,55.935,55.1101,55.875,5511324,NKE
2015-09-09,56.355,56.495,54.805,54.93,6349722,NKE
2015-09-10,54.83,55.52,54.47,55.19,7362902,NKE
2015-09-11,55.115,55.92,54.995,55.91,5589552,NKE
2015-09-14,55.755,56.03,55.57,55.945,6833274,NKE
2015-09-15,55.95,57.04,55.4,56.92,7699312,NKE
2015-09-16,57.165,57.955,56.92,57.79,8104442,NKE
2015-09-17,57.62,58.395,57.28,57.635,8062642,NKE
2015-09-18,57.075,57.815,56.88,57.525,18614998,NKE
2015-09-21,57.835,58.545,57.3805,58.28,8746568,NKE
2015-09-22,57.625,58.08,57.19,57.985,7555490,NKE
2015-09-23,57.985,58.3,57.6,57.715,9055706,NKE
2015-09-24,57.15,57.575,56.75,57.395,14352696,NKE
2015-09-25,61.5625,62.975,61.35,62.5,36968186,NKE
2015-09-28,62.25,62.38,60.425,61.07,16450704,NKE
2015-09-29,61.0,61.045,59.525,59.835,14414414,NKE
2015-09-30,60.37,61.56,60.37,61.485,9437808,NKE
2015-10-01,61.58,61.97,60.64,61.915,8994220,NKE
2015-10-02,61.045,62.605,60.78,62.605,9114408,NKE
2015-10-05,62.92,63.245,62.045,62.135,9647392,NKE
2015-10-06,62.135,62.4,61.295,61.595,7665362,NKE
2015-10-07,61.805,62.225,60.5,61.05,10223060,NKE
2015-10-08,61.46,62.62,61.335,62.455,7622644,NKE
2015-10-09,62.28,62.67,62.045,62.47,6940522,NKE
2015-10-12,62.6,63.55,62.51,63.215,5448910,NKE
2015-10-13,63.0,63.27,62.795,62.905,6355354,NKE
2015-10-14,62.995,63.305,62.695,62.92,6509064,NKE
2015-10-15,63.61,64.585,63.48,64.395,10764798,NKE
2015-10-16,64.75,65.295,64.435,65.235,9321616,NKE
2015-10-19,65.855,66.76,65.555,66.605,12587856,NKE
2015-10-20,66.525,66.68,65.985,66.185,9104196,NKE
2015-10-21,66.325,66.61,65.915,66.235,5505722,NKE
2015-10-22,66.435,66.725,65.29,66.205,9294752,NKE
2015-10-23,66.535,66.6,64.455,65.265,10517736,NKE
2015-10-26,65.135,66.114,65.135,65.69,6882718,NKE
2015-10-27,65.5,65.62,64.83,65.41,6150040,NKE
2015-10-28,65.86,66.025,64.965,65.645,7091306,NKE
2015-10-29,65.34,65.7325,64.98,65.56,4958976,NKE
2015-10-30,65.775,65.8092,65.035,65.515,7230828,NKE
2015-11-02,65.865,66.0,64.73,65.595,6123180,NKE
2015-11-03,65.62,65.85,65.34,65.7,5491944,NKE
2015-11-04,65.695,65.935,64.94,65.18,5190268,NKE
2015-11-05,65.59,66.22,65.2313,65.93,5068298,NKE
2015-11-06,65.8,66.47,65.68,65.89,4837624,NKE
2015-11-09,65.625,65.71,64.635,65.24,6181194,NKE
2015-11-10,65.045,65.345,64.765,65.0,5287416,NKE
2015-11-11,65.14,65.295,63.64,63.71,8578050,NKE
2015-11-12,63.5,64.0,62.705,62.99,9387950,NKE
2015-11-13,62.54,62.61,60.5771,60.93,16370976,NKE
2015-11-16,60.9,61.74,60.67,61.73,9146492,NKE
2015-11-17,61.525,61.8,60.21,61.29,10581526,NKE
2015-11-18,61.52,63.015,61.33,62.89,10597700,NKE
2015-11-19,63.13,63.495,62.69,62.89,8557562,NKE
2015-11-20,66.035,66.4,65.24,66.325,19064750,NKE
2015-11-23,66.41,66.5,65.89,66.23,7135562,NKE
2015-11-24,65.815,66.49,65.63,66.255,5311542,NKE
2015-11-25,66.54,67.275,66.515,67.065,6989012,NKE
2015-11-27,67.46,67.65,66.6655,67.165,4528234,NKE
2015-11-30,66.965,67.095,65.82,66.14,8738868,NKE
2015-12-01,66.06,66.71,65.96,66.655,6857084,NKE
2015-12-02,66.425,66.61,66.05,66.325,7965540,NKE
2015-12-03,66.555,66.68,64.5,64.56,10649740,NKE
2015-12-04,64.9,66.46,64.9,66.165,7410410,NKE
2015-12-07,66.375,66.45,65.305,65.8,6189962,NKE
2015-12-08,65.435,66.37,65.215,65.85,5605710,NKE
2015-12-09,65.38,65.77,63.87,64.42,7442890,NKE
2015-12-10,64.36,64.82,64.005,64.32,5682544,NKE
2015-12-11,63.81,63.87,62.835,63.145,8275224,NKE
2015-12-14,63.315,64.165,63.06,63.93,7991328,NKE
2015-12-15,64.8,65.0,64.175,64.305,6869524,NKE
2015-12-16,64.685,65.6,64.41,65.465,7542148,NKE
2015-12-17,65.85,65.925,65.035,65.11,7400800,NKE
2015-12-18,64.865,65.2662,64.185,64.26,13804660,NKE
2015-12-21,64.84,65.155,64.305,64.9,8972684,NKE
2015-12-22,65.74,65.925,64.91,65.925,17218398,NKE
2015-12-23,68.12,68.195,63.91,64.355,57319300,NKE
2015-12-24,64.55,64.73,62.15,63.18,13890843,NKE
2015-12-28,63.21,63.88,62.8,63.81,8786830,NKE
2015-12-29,64.31,64.48,64.02,64.26,6708638,NKE
2015-12-30,64.36,64.4,63.17,63.25,5817947,NKE
2015-12-31,63.15,63.17,62.5,62.5,6454656,NKE
2016-01-04,61.11,61.91,60.86,61.52,11626813,NKE
2016-01-05,61.72,62.59,61.72,62.38,9220645,NKE
2016-01-06,61.3,62.04,61.15,61.49,6551556,NKE
2016-01-07,60.39,61.26,59.78,59.85,10881313,NKE
2016-01-08,60.06,60.79,58.66,58.87,11191253,NKE
2016-01-11,58.97,60.04,58.535,59.55,12824968,NKE
2016-01-12,60.35,60.82,59.57,59.94,8292167,NKE
2016-01-13,60.53,60.53,58.67,58.78,9944268,NKE
2016-01-14,59.0,59.35,57.28,58.51,9989036,NKE
2016-01-15,56.93,58.14,56.59,57.56,12208250,NKE
2016-01-19,58.19,59.07,57.67,58.32,9924279,NKE
2016-01-20,57.25,59.59,56.75,59.04,16234233,NKE
2016-01-21,59.08,61.16,59.06,60.56,16121599,NKE
2016-01-22,61.29,61.47,60.59,60.88,8430089,NKE
2016-01-25,61.09,61.3,60.62,60.7,10383418,NKE
2016-01-26,60.49,61.37,60.2715,61.11,8005226,NKE
2016-01-27,60.96,61.0999,59.2,59.58,8593736,NKE
2016-01-28,60.32,61.6,59.98,61.2,10207035,NKE
2016-01-29,61.2,62.16,61.2,62.01,10475161,NKE
2016-02-01,61.75,63.47,61.7,63.16,8247810,NKE
2016-02-02,63.02,63.5,62.31,62.55,9458486,NKE
2016-02-03,62.88,62.9,61.3,62.49,7213516,NKE
2016-02-04,62.02,62.16,59.99,60.17,10455716,NKE
2016-02-05,59.76,59.84,56.975,57.17,14415858,NKE
2016-02-08,56.1,56.21,53.64,55.04,21214515,NKE
2016-02-09,54.5,56.62,54.28,55.68,10915657,NKE
2016-02-10,56.54,58.18,55.93,57.41,13376815,NKE
2016-02-11,56.46,56.91,55.39,56.0,13090937,NKE
2016-02-12,57.37,57.4475,55.5,56.42,10229492,NKE
2016-02-16,57.57,58.0,56.82,57.79,8057969,NKE
2016-02-17,58.6,58.6,57.1,58.17,10332698,NKE
2016-02-18,58.17,58.96,57.98,58.6,9658703,NKE
2016-02-19,58.5,59.31,57.63,59.31,10080086,NKE
2016-02-22,59.65,60.475,59.26,60.17,11523446,NKE
2016-02-23,60.26,60.74,59.89,60.21,7504589,NKE
2016-02-24,59.74,60.695,59.2,60.4,10390838,NKE
2016-02-25,60.68,62.38,60.6299,62.38,8524250,NKE
2016-02-26,62.64,63.49,62.4657,62.6,8896102,NKE
2016-02-29,62.46,62.68,61.58,61.59,7720619,NKE
2016-03-01,61.97,63.1,61.75,62.92,7438258,NKE
2016-03-02,62.52,62.89,61.5,62.22,8465840,NKE
2016-03-03,62.05,62.2,60.92,61.47,7924362,NKE
2016-03-04,61.42,61.5399,60.3801,61.26,7279438,NKE
2016-03-07,61.07,61.14,58.79,59.25,12829552,NKE
2016-03-08,59.03,60.6,58.71,59.81,9307915,NKE
2016-03-09,59.58,59.62,57.95,58.33,12766907,NKE
2016-03-10,58.7,59.04,57.97,58.88,9402576,NKE
2016-03-11,59.13,60.44,59.13,60.08,8834380,NKE
2016-03-14,60.19,61.33,60.1,60.81,7090509,NKE
2016-03-15,60.5,61.75,60.355,61.4,6191424,NKE
2016-03-16,61.47,62.23,61.2898,61.86,7018279,NKE
2016-03-17,61.76,63.38,61.74,63.18,9924755,NKE
2016-03-18,63.55,63.975,62.85,62.99,13192883,NKE
2016-03-21,63.55,65.29,63.4,64.72,13635416,NKE
2016-03-22,64.83,65.44,64.17,64.9,18212861,NKE
2016-03-23,61.33,63.45,61.15,62.44,26987016,NKE
2016-03-24,62.06,62.14,61.12,61.65,12231325,NKE
2016-03-28,61.58,61.98,61.25,61.34,7898992,NKE
2016-03-29,61.26,61.9,61.25,61.49,7837765,NKE
2016-03-30,61.77,62.41,61.77,62.04,7859341,NKE
2016-03-31,61.99,62.64,61.31,61.47,8257807,NKE
2016-04-01,61.22,61.8199,61.15,61.59,7555272,NKE
2016-04-04,61.73,61.85,59.42,59.97,16523442,NKE
2016-04-05,59.62,60.17,59.44,59.67,7554009,NKE
2016-04-06,59.6,60.68,59.19,60.31,10201539,NKE
2016-04-07,59.79,60.58,59.71,60.3,7092947,NKE
2016-04-08,60.49,60.56,59.32,59.42,8761653,NKE
2016-04-11,59.73,59.78,57.82,57.92,12593383,NKE
2016-04-12,58.0,58.62,56.89,58.55,12471148,NKE
2016-04-13,59.02,59.95,58.83,59.58,10629071,NKE
2016-04-14,59.71,60.34,59.44,59.49,7785161,NKE
2016-04-15,59.02,59.59,58.39,59.5,7653565,NKE
2016-04-18,59.38,60.0,59.38,59.57,6075932,NKE
2016-04-19,59.96,59.99,59.33,59.56,6594446,NKE
2016-04-20,59.43,60.24,59.43,59.62,7177508,NKE
2016-04-21,60.53,60.53,59.71,60.08,7156668,NKE
2016-04-22,60.18,60.22,58.97,59.43,8294326,NKE
2016-04-25,59.34,59.42,58.76,59.21,6117737,NKE
2016-04-26,59.31,59.97,59.27,59.54,5582155,NKE
2016-04-27,59.63,59.73,58.6299,59.27,8094578,NKE
2016-04-28,58.95,59.89,58.42,58.54,6028575,NKE
2016-04-29,58.41,59.087,58.1,58.94,8178658,NKE
2016-05-02,59.09,59.745,58.99,59.59,8647783,NKE
2016-05-03,59.24,59.845,59.03,59.52,8061257,NKE
2016-05-04,59.23,59.96,58.82,59.11,8062777,NKE
2016-05-05,58.94,58.98,58.0,58.19,7845960,NKE
2016-05-06,58.16,58.44,57.38,58.43,7307963,NKE
2016-05-09,58.59,59.19,58.45,58.72,5604923,NKE
2016-05-10,58.61,59.99,58.61,59.2,7600153,NKE
2016-05-11,58.5,58.6799,56.85,57.01,12822988,NKE
2016-05-12,57.52,58.34,57.31,57.99,8083739,NKE
2016-05-13,57.74,58.12,57.28,57.31,7392620,NKE
2016-05-16,57.27,57.53,56.63,57.14,8045888,NKE
2016-05-17,57.15,57.375,56.65,57.1,7620685,NKE
2016-05-18,56.76,56.87,55.67,56.12,11532822,NKE
2016-05-19,55.82,57.3,55.67,57.04,9376468,NKE
2016-05-20,55.88,57.06,55.41,56.48,13745298,NKE
2016-05-23,56.6,56.97,55.95,55.99,7780729,NKE
2016-05-24,56.05,56.77,55.86,56.59,11098667,NKE
2016-05-25,56.47,56.69,55.7699,55.99,9921707,NKE
2016-05-26,56.05,56.36,55.6,55.84,9063054,NKE
2016-05-27,56.17,56.53,55.98,56.19,8525892,NKE
2016-05-31,56.41,56.47,55.17,55.22,14233551,NKE
2016-06-01,53.33,55.04,52.92,54.94,28409319,NKE
2016-06-02,54.22,54.67,54.22,54.53,13901685,NKE
2016-06-03,54.29,54.57,53.4,53.45,17265816,NKE
2016-06-06,53.77,54.54,53.69,54.3,13808332,NKE
2016-06-07,54.16,54.3492,53.55,53.55,13333980,NKE
2016-06-08,53.83,54.34,53.66,54.12,12068525,NKE
2016-06-09,54.11,55.05,53.88,54.94,11609794,NKE
2016-06-10,54.64,55.36,54.55,55.11,12183598,NKE
2016-06-13,55.0,55.64,54.88,54.91,8582181,NKE
2016-06-14,54.58,54.94,54.08,54.12,9585598,NKE
2016-06-15,54.24,55.06,54.24,54.31,7498386,NKE
2016-06-16,53.54,53.64,52.94,53.47,14456484,NKE
2016-06-17,53.45,53.87,53.16,53.71,11007105,NKE
2016-06-20,54.23,55.15,54.23,54.36,8429371,NKE
2016-06-21,54.46,55.09,54.44,54.77,8278214,NKE
2016-06-22,55.0,55.14,54.53,54.57,7019646,NKE
2016-06-23,55.11,55.18,53.95,54.12,11219782,NKE
2016-06-24,52.36,53.36,52.18,52.59,18481189,NKE
2016-06-27,52.0,52.52,51.475,51.89,15374062,NKE
2016-06-28,52.04,53.195,51.57,53.09,20837781,NKE
2016-06-29,54.5,55.14,52.89,55.13,36084771,NKE
2016-06-30,55.29,55.43,54.6,55.2,17350521,NKE
2016-07-01,55.07,55.81,54.91,55.61,9285096,NKE
2016-07-05,55.34,55.91,55.01,55.2,10256124,NKE
2016-07-06,54.88,55.81,54.82,55.8,7863399,NKE
2016-07-07,55.8,55.975,55.56,55.92,6947979,NKE
2016-07-08,56.1,56.82,56.09,56.72,8645942,NKE
2016-07-11,56.83,57.23,56.71,56.83,8122521,NKE
2016-07-12,57.09,58.2,57.07,58.06,11164368,NKE
2016-07-13,58.18,58.4394,57.73,57.99,9126459,NKE
2016-07-14,58.3,58.6,58.15,58.49,7488355,NKE
2016-07-15,58.59,58.865,57.87,57.87,9225206,NKE
2016-07-18,58.0,58.16,57.74,57.74,6478896,NKE
2016-07-19,57.46,57.77,57.15,57.76,7442696,NKE
2016-07-20,57.99,58.1,57.74,57.76,5872418,NKE
2016-07-21,57.99,58.03,56.57,56.99,8317259,NKE
2016-07-22,56.82,56.96,56.425,56.73,8614746,NKE
2016-07-25,56.87,57.15,56.46,57.14,7256291,NKE
2016-07-26,57.2,57.8689,56.25,56.37,8546691,NKE
2016-07-27,56.5,57.0,55.47,55.79,10295407,NKE
2016-07-28,55.59,55.81,54.98,55.45,9574064,NKE
2016-07-29,55.27,55.66,55.208,55.5,6353444,NKE
2016-08-01,55.73,55.87,55.3,55.41,6268392,NKE
2016-08-02,55.23,55.28,54.78,54.92,7145600,NKE
2016-08-03,54.55,55.185,54.28,54.75,9687312,NKE
2016-08-04,54.96,55.57,54.65,54.79,8678103,NKE
2016-08-05,55.32,56.06,55.17,55.85,7512502,NKE
2016-08-08,56.13,56.39,55.68,55.98,6306977,NKE
2016-08-09,56.08,56.24,55.69,55.77,8044357,NKE
2016-08-10,55.95,56.18,55.07,55.13,6881449,NKE
2016-08-11,55.63,56.89,55.48,56.73,9539467,NKE
2016-08-12,56.7,56.755,56.13,56.45,5393354,NKE
2016-08-15,56.65,57.06,56.62,56.77,4836335,NKE
2016-08-16,56.8,57.035,56.42,56.88,4901794,NKE
2016-08-17,56.87,56.97,56.54,56.86,7340541,NKE
2016-08-18,56.99,57.46,56.895,57.21,6043620,NKE
2016-08-19,57.4,59.14,57.25,58.9,15987096,NKE
2016-08-22,58.82,59.4552,58.65,58.66,8265962,NKE
2016-08-23,58.8,59.8,58.8,59.62,8222759,NKE
2016-08-24,59.89,60.33,59.72,60.22,11379038,NKE
2016-08-25,60.01,60.15,59.03,59.24,8713898,NKE
2016-08-26,58.57,59.2,58.3,59.0,9994300,NKE
2016-08-29,59.2,59.25,58.53,58.63,5831027,NKE
2016-08-30,58.46,58.76,57.85,58.0,6344565,NKE
2016-08-31,57.86,58.28,57.185,57.65,7723638,NKE
2016-09-01,57.67,58.55,57.53,58.54,8224952,NKE
2016-09-02,58.63,59.18,57.99,58.02,6933123,NKE
2016-09-06,58.25,58.38,57.21,57.41,9771751,NKE
2016-09-07,57.48,57.78,57.01,57.72,7536144,NKE
2016-09-08,56.88,57.27,56.11,56.17,12741924,NKE
2016-09-09,55.88,56.0,55.265,55.33,11310403,NKE
2016-09-12,55.0,56.115,54.95,56.01,7470941,NKE
2016-09-13,55.86,55.94,55.12,55.37,7359422,NKE
2016-09-14,55.16,55.56,54.93,55.13,7621197,NKE
2016-09-15,55.0,55.54,54.81,55.47,6316251,NKE
2016-09-16,55.24,55.36,55.05,55.18,11715439,NKE
2016-09-19,55.38,55.47,54.93,54.95,7671328,NKE
2016-09-20,55.26,55.44,54.76,54.87,8562999,NKE
2016-09-21,55.02,55.38,54.61,55.34,8041695,NKE
2016-09-22,55.47,55.98,55.24,55.41,8052393,NKE
2016-09-23,55.02,55.71,54.91,55.15,8921732,NKE
2016-09-26,54.8,55.0,54.075,54.4,11629568,NKE
2016-09-27,54.25,55.54,53.9,55.34,17945212,NKE
2016-09-28,54.6,54.9965,52.8,53.25,33213008,NKE
2016-09-29,52.92,53.58,52.12,52.16,16993949,NKE
2016-09-30,52.57,53.06,52.28,52.65,12940220,NKE
2016-10-03,52.54,53.0,52.42,52.67,7632543,NKE
2016-10-04,52.9,53.06,52.08,52.14,10737412,NKE
2016-10-05,52.15,52.64,52.1,52.12,7244125,NKE
2016-10-06,52.2,52.33,51.97,52.03,9391723,NKE
2016-10-07,52.42,52.46,51.68,51.79,8407084,NKE
2016-10-10,52.13,52.25,51.77,51.79,5469323,NKE
2016-10-11,51.95,52.25,51.52,51.82,9203523,NKE
2016-10-12,52.01,52.71,51.8,52.44,9301264,NKE
2016-10-13,52.12,52.32,51.5,52.03,8425755,NKE
2016-10-14,52.38,52.5,51.62,51.62,7133784,NKE
2016-10-17,51.65,51.75,50.96,51.03,7904002,NKE
2016-10-18,51.3,51.66,51.19,51.22,6805166,NKE
2016-10-19,51.34,51.84,51.14,51.8,6998963,NKE
2016-10-20,51.77,52.36,51.69,51.89,6590489,NKE
2016-10-21,51.74,51.87,51.25,51.77,9161003,NKE
2016-10-24,52.16,52.29,51.83,51.87,7578184,NKE
2016-10-25,50.97,51.44,50.71,51.05,14975302,NKE
2016-10-26,50.95,52.27,50.9,51.97,12401117,NKE
2016-10-27,52.34,52.34,51.69,51.89,7939188,NKE
2016-10-28,52.12,52.5,51.79,52.02,9096719,NKE
2016-10-31,50.88,51.15,50.0,50.18,17931262,NKE
2016-11-01,50.5,50.51,49.14,49.62,14100431,NKE
2016-11-02,49.24,50.27,49.01,49.72,10775938,NKE
2016-11-03,49.98,50.0,49.31,49.73,7678690,NKE
2016-11-04,49.8,50.45,49.76,49.96,9925196,NKE
2016-11-07,50.48,50.93,50.28,50.91,8358692,NKE
2016-11-08,51.1,51.49,50.953,51.08,8111362,NKE
2016-11-09,50.07,51.27,49.8,51.12,9058575,NKE
2016-11-10,51.29,51.37,50.33,50.39,12316075,NKE
2016-11-11,50.22,50.85,50.18,50.77,6300607,NKE
2016-11-14,51.18,51.19,50.21,50.21,8063943,NKE
2016-11-15,50.46,50.64,49.75,50.13,9299754,NKE
2016-11-16,50.0,50.8,49.95,50.68,6760291,NKE
2016-11-17,50.94,51.6725,50.72,51.59,7671568,NKE
2016-11-18,51.39,51.89,50.96,51.1,7461602,NKE
2016-11-21,51.0,51.42,50.9527,51.28,5357204,NKE
2016-11-22,51.47,51.75,51.05,51.71,5228142,NKE
2016-11-23,51.71,51.85,51.2,51.34,4148968,NKE
2016-11-25,51.68,51.74,51.35,51.52,2736767,NKE
2016-11-28,51.44,51.44,50.61,51.01,8602118,NKE
2016-11-29,51.2,51.37,50.57,50.63,6065682,NKE
2016-11-30,50.52,50.81,50.07,50.07,8198418,NKE
2016-12-01,50.11,51.25,50.06,50.65,7610063,NKE
2016-12-02,50.26,50.68,50.105,50.46,6933279,NKE
2016-12-05,50.8,52.27,50.7,51.85,12031170,NKE
2016-12-06,50.83,51.1,50.26,50.57,12496332,NKE
2016-12-07,50.79,52.25,50.5968,52.1,10412638,NKE
2016-12-08,52.15,52.47,51.45,51.55,9260850,NKE
2016-12-09,51.76,51.9699,51.5,51.72,5869828,NKE
2016-12-12,51.5,51.9,50.94,51.54,11459410,NKE
2016-12-13,51.83,53.215,51.83,52.3,11442327,NKE
2016-12-14,52.24,52.34,51.59,51.79,8012783,NKE
2016-12-15,52.0,52.04,51.09,51.29,9567532,NKE
2016-12-16,51.6,51.64,50.67,50.92,13984850,NKE
2016-12-19,50.91,51.36,50.48,50.85,9451738,NKE
2016-12-20,51.06,51.99,50.75,51.79,15984083,NKE
2016-12-21,52.9,53.35,51.55,52.3,23236380,NKE
2016-12-22,52.8,53.0,52.0255,52.14,11798871,NKE
2016-12-23,51.99,52.35,51.67,51.91,9360816,NKE
2016-12-27,51.8,52.25,51.2,51.29,8175000,NKE
2016-12-28,51.31,51.5,50.87,51.02,6318040,NKE
2016-12-29,51.0,51.24,50.88,51.06,4680840,NKE
2016-12-30,51.1,51.33,50.7,50.83,7384258,NKE
2017-01-03,51.99,52.5,51.77,51.98,13295607,NKE
2017-01-04,52.23,53.345,52.09,53.07,13759473,NKE
2017-01-05,52.92,53.1,52.44,53.06,8682193,NKE
2017-01-06,53.09,54.09,52.98,53.91,12532449,NKE
2017-01-09,53.96,53.99,53.215,53.38,8835265,NKE
2017-01-10,53.55,53.7301,53.11,53.11,8041852,NKE
2017-01-11,53.12,53.29,52.665,52.69,8208307,NKE
2017-01-12,52.51,52.69,52.16,52.4,7368654,NKE
2017-01-13,52.59,52.93,52.23,52.92,6694367,NKE
2017-01-17,53.4,53.95,53.01,53.65,9888451,NKE
2017-01-18,53.86,53.89,52.86,53.27,6743094,NKE
2017-01-19,53.84,53.94,52.89,52.93,8320612,NKE
2017-01-20,53.22,53.352,52.9,53.2,7861047,NKE
2017-01-23,53.02,53.26,52.7247,53.24,7025715,NKE
2017-01-24,53.02,53.57,52.99,53.45,6321310,NKE
2017-01-25,53.73,54.12,53.69,53.86,6675011,NKE
2017-01-26,54.11,54.12,53.36,53.65,6202005,NKE
2017-01-27,53.68,54.08,53.03,53.19,7361878,NKE
2017-01-30,52.78,53.22,52.41,53.08,9770763,NKE
2017-01-31,51.68,52.9,51.63,52.9,12342873,NKE
2017-02-01,52.98,53.26,52.61,53.02,8810937,NKE
2017-02-02,53.0,53.01,52.4801,52.8,7874179,NKE
2017-02-03,52.62,52.805,52.25,52.36,8850416,NKE
2017-02-06,52.09,52.8,52.05,52.8,7355182,NKE
2017-02-07,53.07,53.28,52.67,52.81,6446876,NKE
2017-02-08,52.74,53.94,52.7,53.88,9281071,NKE
2017-02-09,53.93,55.7,53.93,55.31,14345385,NKE
2017-02-10,55.63,56.47,55.63,56.22,14973383,NKE
2017-02-13,56.17,56.34,55.75,56.09,7679800,NKE
2017-02-14,55.92,56.69,55.83,56.45,8891430,NKE
2017-02-15,56.29,56.76,56.21,56.64,6651971,NKE
2017-02-16,56.88,56.92,56.1,56.29,8374192,NKE
2017-02-17,56.12,56.8,55.86,56.75,12637964,NKE
2017-02-21,56.38,57.45,56.2,57.36,10955030,NKE
2017-02-22,57.48,58.38,57.36,58.24,10914088,NKE
2017-02-23,58.11,58.4,57.27,57.39,12316307,NKE
2017-02-24,57.39,58.42,57.07,57.86,9684469,NKE
2017-02-27,57.65,57.83,57.3488,57.69,4375653,NKE
2017-02-28,57.37,57.55,56.855,57.16,7951315,NKE
2017-03-01,57.86,58.03,57.33,57.95,8558904,NKE
2017-03-02,57.9,58.25,57.65,57.8,6438361,NKE
2017-03-03,57.63,57.65,56.51,56.7,9192475,NKE
2017-03-06,56.7,56.93,56.53,56.77,6896754,NKE
2017-03-07,56.71,56.99,56.02,56.55,7124445,NKE
2017-03-08,56.94,56.94,56.31,56.51,7604792,NKE
2017-03-09,56.61,56.66,56.09,56.36,6165660,NKE
2017-03-10,56.49,56.99,56.26,56.43,8882395,NKE
2017-03-13,56.4,56.815,56.11,56.67,7235882,NKE
2017-03-14,56.87,58.01,56.72,57.28,9286917,NKE
2017-03-15,57.63,57.99,56.75,57.66,10067524,NKE
2017-03-16,57.43,57.72,56.83,57.6,9894955,NKE
2017-03-17,57.77,57.885,57.31,57.8,10791471,NKE
2017-03-20,58.0,58.81,57.96,58.68,13352530,NKE
2017-03-21,58.78,59.0,57.72,58.01,15269827,NKE
2017-03-22,54.76,55.0,53.76,53.92,37413372,NKE
2017-03-23,54.61,55.55,54.52,55.37,23848344,NKE
2017-03-24,55.29,56.64,55.12,56.36,14438573,NKE
2017-03-27,55.64,56.249,55.54,55.93,8663611,NKE
2017-03-28,55.99,56.78,55.79,56.62,7823943,NKE
2017-03-29,56.41,57.1,56.35,56.68,7456208,NKE
2017-03-30,56.48,56.6,55.81,56.04,7210468,NKE
2017-03-31,56.0,56.03,55.645,55.73,5905639,NKE
2017-04-03,55.74,55.8,55.15,55.56,7088838,NKE
2017-04-04,55.15,55.3,54.83,55.04,8843296,NKE
2017-04-05,54.97,55.8,54.5,54.98,7722093,NKE
2017-04-06,55.07,55.94,54.94,55.14,6692225,NKE
2017-04-07,55.1,55.24,54.77,55.11,6078250,NKE
2017-04-10,55.0,55.33,54.721,54.9,5472680,NKE
2017-04-11,54.95,55.0699,54.55,54.92,4348643,NKE
2017-04-12,54.66,55.62,54.5,55.57,8504108,NKE
2017-04-13,55.41,55.6,55.26,55.34,5282110,NKE
2017-04-17,55.32,56.335,55.25,56.24,7688742,NKE
2017-04-18,56.02,56.42,55.8,56.11,5651118,NKE
2017-04-19,56.16,56.22,55.74,55.86,5947674,NKE
2017-04-20,55.96,56.69,55.881,56.4,6867130,NKE
2017-04-21,56.29,56.38,55.68,55.85,6055624,NKE
2017-04-24,56.14,56.21,55.47,55.47,10777733,NKE
2017-04-25,55.53,55.77,55.41,55.45,8970970,NKE
2017-04-26,55.46,55.84,55.12,55.16,10936009,NKE
2017-04-27,55.18,55.57,54.91,55.47,8557987,NKE
2017-04-28,55.43,55.53,55.14,55.41,6437731,NKE
2017-05-01,55.43,55.45,54.98,54.99,4881442,NKE
2017-05-02,55.12,55.16,54.79,55.07,7363616,NKE
2017-05-03,55.17,55.3,54.4,54.53,9474727,NKE
2017-05-04,54.68,54.83,54.2,54.47,6830395,NKE
2017-05-05,54.41,54.5,53.56,53.95,13379949,NKE
2017-05-08,54.18,54.51,53.83,54.3,8728121,NKE
2017-05-09,54.33,55.08,54.16,54.89,6441208,NKE
2017-05-10,54.91,55.06,54.51,54.56,5823023,NKE
2017-05-11,54.52,54.52,53.4,54.24,6499597,NKE
2017-05-12,54.1,54.39,53.79,54.2,5606253,NKE
2017-05-15,54.12,54.2,53.68,53.77,8201722,NKE
2017-05-16,52.37,53.38,52.12,52.78,14562678,NKE
2017-05-17,52.39,52.87,51.8,51.8,18341473,NKE
2017-05-18,51.97,52.08,51.3,51.68,22576489,NKE
2017-05-19,51.0,52.11,50.81,51.77,20047766,NKE
2017-05-22,51.77,51.96,51.4,51.57,13671543,NKE
2017-05-23,51.98,52.625,51.88,52.2,11087298,NKE
2017-05-24,52.25,52.3,51.74,52.01,9404281,NKE
2017-05-25,52.38,52.59,52.21,52.35,7627454,NKE
2017-05-26,52.35,52.76,52.23,52.59,5921314,NKE
2017-05-30,52.76,53.02,52.64,52.92,8039561,NKE
2017-05-31,53.02,53.2799,52.71,52.99,8938801,NKE
2017-06-01,53.06,53.3,52.21,52.3,13352101,NKE
2017-06-02,52.7,53.01,52.36,52.98,18511169,NKE
2017-06-05,53.0,53.23,52.7,53.01,5748870,NKE
2017-06-06,52.9,53.1,52.43,52.48,8923047,NKE
2017-06-07,52.79,53.36,52.75,53.23,7438258,NKE
2017-06-08,53.54,54.14,53.15,53.2,7785615,NKE
2017-06-09,53.2,53.47,52.8,53.46,8347402,NKE
2017-06-12,53.51,54.25,53.5,54.03,9180135,NKE
2017-06-13,54.03,54.66,53.84,54.31,8720065,NKE
2017-06-14,54.48,54.67,53.95,54.66,6783933,NKE
2017-06-15,54.0,54.05,52.73,52.9,16041068,NKE
2017-06-16,51.75,51.84,50.79,51.1,25725453,NKE
2017-06-19,51.42,52.22,51.4,52.02,11265315,NKE
2017-06-20,52.05,52.13,51.1,51.56,10676464,NKE
2017-06-21,51.9,52.685,51.9,52.59,13021697,NKE
2017-06-22,52.6,52.62,52.09,52.4,10660744,NKE
2017-06-23,52.15,52.915,51.67,52.85,8522404,NKE
2017-06-26,52.95,53.57,52.67,53.28,7966219,NKE
2017-06-27,53.19,53.26,52.64,52.95,7873136,NKE
2017-06-28,53.17,53.61,52.96,53.36,7527220,NKE
2017-06-29,53.33,53.63,52.99,53.17,14801866,NKE
2017-06-30,56.6,59.71,56.5,59.0,46552954,NKE
2017-07-03,58.37,59.01,58.33,58.65,9910021,NKE
2017-07-05,58.24,58.29,57.51,57.56,16166954,NKE
2017-07-06,57.45,57.72,57.0,57.16,9035661,NKE
2017-07-07,57.4,58.08,57.03,57.98,8145436,NKE
2017-07-10,57.89,58.81,57.68,58.73,8942398,NKE
2017-07-11,58.54,58.93,58.04,58.18,7222995,NKE
2017-07-12,58.31,58.75,58.1,58.22,7243119,NKE
2017-07-13,58.22,58.58,57.93,57.94,8108634,NKE
2017-07-14,57.95,58.21,57.64,58.0,6345279,NKE
2017-07-17,58.0,58.35,57.755,57.79,6885045,NKE
2017-07-18,57.74,58.08,57.47,57.65,4922455,NKE
2017-07-19,57.6,57.875,57.3925,57.77,4451101,NKE
2017-07-20,59.12,59.59,58.8,59.1,11915546,NKE
2017-07-21,59.0,60.0,58.91,59.95,11048297,NKE
2017-07-24,59.69,59.7701,58.761,58.95,7498860,NKE
2017-07-25,59.32,59.52,58.92,59.39,5157123,NKE
2017-07-26,59.09,59.13,58.32,58.36,5529498,NKE
2017-07-27,58.6,58.68,57.985,58.15,8259947,NKE
2017-07-28,58.15,58.735,57.97,58.67,5112825,NKE
2017-07-31,58.71,59.12,58.33,59.05,6225907,NKE
2017-08-01,59.0,59.94,58.9,59.84,9051700,NKE
2017-08-02,59.55,59.95,59.27,59.79,4468121,NKE
2017-08-03,59.8,60.53,59.64,60.14,5677172,NKE
2017-08-04,60.17,60.34,59.63,59.76,4105953,NKE
2017-08-07,59.82,60.1,59.71,59.79,4066712,NKE
2017-08-08,59.88,60.12,59.36,59.46,5586439,NKE
2017-08-09,59.42,59.965,59.26,59.9,5310944,NKE
2017-08-10,59.68,59.69,59.06,59.07,5585115,NKE
2017-08-11,58.73,59.27,58.59,58.97,4979994,NKE
2017-08-14,59.15,60.0,59.13,59.78,5899971,NKE
2017-08-15,58.94,59.01,58.29,58.56,8913041,NKE
2017-08-16,58.9,59.05,58.221,58.54,5489569,NKE
2017-08-17,58.53,58.7445,57.42,57.46,9148637,NKE
2017-08-18,54.85,55.42,54.17,54.95,22905183,NKE
2017-08-21,54.44,54.44,53.105,53.61,14289253,NKE
2017-08-22,53.92,54.41,53.79,54.13,8212816,NKE
2017-08-23,53.92,54.08,53.445,53.61,6409366,NKE
2017-08-24,53.93,53.97,53.46,53.84,5461911,NKE
2017-08-25,54.03,54.2,53.5375,53.9,6416622,NKE
2017-08-28,54.07,54.43,53.615,53.73,5269393,NKE
2017-08-29,52.74,52.8775,52.065,52.73,12539931,NKE
2017-08-30,52.8,52.96,52.25,52.56,7434491,NKE
2017-08-31,52.6,52.98,52.47,52.81,7728916,NKE
2017-09-01,53.0,53.45,52.9,53.36,5509805,NKE
2017-09-05,53.25,53.47,52.88,53.01,6689126,NKE
2017-09-06,53.12,53.34,52.71,52.76,7407562,NKE
2017-09-07,52.76,52.85,52.34,52.39,6905762,NKE
2017-09-08,52.25,52.51,52.11,52.2,8563283,NKE
2017-09-11,52.38,53.13,52.32,53.03,8649915,NKE
2017-09-12,53.77,54.09,53.3,53.4,7823691,NKE
2017-09-13,53.45,53.64,53.04,53.52,6085952,NKE
2017-09-14,53.54,53.89,53.12,53.73,7497401,NKE
2017-09-15,53.86,54.06,53.52,53.87,10046827,NKE
2017-09-18,53.87,54.16,53.4,53.5,8166438,NKE
2017-09-19,52.78,54.05,52.51,53.33,14707174,NKE
2017-09-20,53.49,53.64,53.04,53.56,7058002,NKE
2017-09-21,53.55,53.64,53.09,53.19,8065367,NKE
2017-09-22,53.02,53.61,52.8,53.24,10962392,NKE
2017-09-25,53.08,53.56,53.0,53.23,12262360,NKE
2017-09-26,53.18,53.97,52.98,53.7,16183717,NKE
2017-09-27,52.17,52.69,51.03,52.67,36202500,NKE
2017-09-28,52.8,53.03,52.33,52.63,11334704,NKE
2017-09-29,52.59,52.82,51.76,51.85,12189882,NKE
2017-10-02,52.16,52.21,51.66,51.87,7516205,NKE
2017-10-03,52.0,52.05,51.4,51.47,8126729,NKE
2017-10-04,51.51,52.13,51.4,52.08,8204280,NKE
2017-10-05,52.01,52.32,51.775,52.18,5287422,NKE
2017-10-06,52.2,52.46,52.12,52.42,5360267,NKE
2017-10-09,52.23,52.3,51.5,51.52,6875105,NKE
2017-10-10,51.58,51.82,51.37,51.53,8372726,NKE
2017-10-11,51.39,51.52,50.83,51.03,9109648,NKE
2017-10-12,50.98,51.12,50.35,50.83,10658445,NKE
2017-10-13,50.83,51.07,50.4,50.98,16227948,NKE
2017-10-16,50.8,51.405,50.64,51.37,9299326,NKE
2017-10-17,51.5,52.04,51.38,52.0,9492675,NKE
2017-10-18,52.18,52.4,52.1,52.3,10890257,NKE
2017-10-19,51.66,52.8,51.48,52.69,12568217,NKE
2017-10-20,52.79,53.5,52.79,53.06,13020916,NKE
2017-10-23,53.06,53.95,53.0,53.66,12242580,NKE
2017-10-24,53.9,54.0,53.1,53.42,14767595,NKE
2017-10-25,53.43,55.905,52.67,54.9245,22919390,NKE
2017-10-26,55.26,57.25,55.14,56.81,22185144,NKE
2017-10-27,55.82,56.36,55.65,55.96,12801783,NKE
2017-10-30,55.71,55.93,54.84,55.27,10169401,NKE
2017-10-31,54.75,55.28,54.52,54.99,9794845,NKE
2017-11-01,55.42,55.5,54.85,55.07,7544505,NKE
2017-11-02,55.15,55.32,54.59,55.12,7250343,NKE
2017-11-03,55.15,55.72,55.04,55.71,9448203,NKE
2017-11-06,55.29,56.13,55.14,56.04,9332236,NKE
2017-11-07,55.75,56.015,55.02,55.15,7774698,NKE
2017-11-08,55.0,55.77,54.89,55.76,7079371,NKE
2017-11-09,55.5,56.35,55.31,56.13,10940531,NKE
2017-11-10,55.88,56.49,55.62,56.09,7535726,NKE
2017-11-13,55.66,56.085,55.66,55.91,10106079,NKE
2017-11-14,55.71,56.18,55.53,55.98,5037465,NKE
2017-11-15,55.96,56.87,55.08,56.63,6610545,NKE
2017-11-16,56.62,57.2775,56.41,57.23,8233261,NKE
2017-11-17,58.54,59.53,58.37,59.19,15475465,NKE
2017-11-20,58.63,59.5,57.98,59.25,8480580,NKE
2017-11-21,59.03,59.4,58.93,59.39,9057784,NKE
2017-11-22,59.18,59.34,58.94,59.07,8501289,NKE
2017-11-24,59.0,59.35,58.91,59.32,3400441,NKE
2017-11-27,59.2,59.7,59.17,59.63,7891587,NKE
2017-11-28,58.76,59.6,58.54,59.58,8665270,NKE
2017-11-29,59.73,60.63,59.73,60.36,12022818,NKE
2017-11-30,60.26,61.21,60.2,60.42,12551210,NKE
2017-12-01,60.42,60.43,59.24,59.88,10113675,NKE
2017-12-04,60.27,60.695,59.97,60.1,7513232,NKE
2017-12-05,60.65,60.8,59.65,60.42,8862852,NKE
2017-12-06,60.41,60.85,59.7,59.72,7862151,NKE
2017-12-07,59.86,61.06,59.65,60.6,6113277,NKE
2017-12-08,60.5,61.37,60.29,61.3,6065231,NKE
2017-12-11,61.37,62.22,61.3,61.91,9017814,NKE
2017-12-12,61.81,62.53,61.65,62.17,7358001,NKE
2017-12-13,62.22,64.46,62.02,64.3,16072573,NKE
2017-12-14,64.435,64.85,64.05,64.53,13055089,NKE
2017-12-15,64.93,65.07,64.15,64.79,15659278,NKE
2017-12-18,64.99,65.08,64.39,64.81,12651962,NKE
2017-12-19,65.09,65.185,64.18,64.24,8212457,NKE
2017-12-20,64.4,64.5,63.58,63.59,12468576,NKE
2017-12-21,64.33,64.98,63.3,64.77,14352349,NKE
2017-12-22,61.21,63.54,60.13,63.29,20414195,NKE
2017-12-26,62.9,63.89,62.81,63.65,4563475,NKE
2017-12-27,63.56,63.6,62.77,62.95,8959745,NKE
2017-12-28,63.0,63.32,62.85,62.95,3987151,NKE
2017-12-29,63.21,63.37,62.55,62.55,5222115,NKE
2018-01-02,62.85,63.49,62.85,63.49,6510987,NKE
2018-01-03,63.48,63.66,62.76,63.48,6091121,NKE
2018-01-04,63.4,63.55,62.55,63.44,5780494,NKE
2018-01-05,63.7,64.3,63.4701,63.98,11632315,NKE
2018-01-08,64.15,64.71,63.98,64.55,11905699,NKE
2018-01-09,64.23,64.72,63.47,64.09,8771331,NKE
2018-01-10,63.88,64.23,63.435,64.22,5010633,NKE
2018-01-11,64.03,64.31,63.78,64.29,5103540,NKE
2018-01-12,64.5,64.725,64.315,64.67,5135670,NKE
2018-01-16,64.78,65.36,63.37,63.42,9116973,NKE
2018-01-17,63.67,64.01,63.08,63.81,7422594,NKE
2018-01-18,64.0,64.21,63.54,64.11,5656889,NKE
2018-01-19,65.31,67.24,65.12,67.21,12896073,NKE
2018-01-22,66.55,66.83,65.76,66.39,8491799,NKE
2018-01-23,66.53,67.325,66.445,67.14,6411954,NKE
2018-01-24,67.34,68.18,67.07,68.0,7421781,NKE
2018-01-25,68.13,68.64,67.45,67.71,5707632,NKE
2018-01-26,68.2,68.64,67.92,68.04,6290517,NKE
2018-01-29,67.82,68.14,67.42,67.58,5067258,NKE
2018-01-30,67.5,68.31,67.16,67.33,6350474,NKE
2018-01-31,67.5,68.83,67.47,68.22,11036394,NKE
2018-02-01,67.67,67.97,66.7,67.65,5790528,NKE
2018-02-02,67.22,67.79,67.0,67.22,9348290,NKE
2018-02-05,66.63,67.21,64.39,64.39,12549483,NKE
2018-02-06,62.48,65.42,62.09,65.22,13356668,NKE
2018-02-07,65.15,66.841,65.1,65.63,8845725,NKE
2013-02-08,32.86,32.91,32.49,32.81,1568841,NLSN
2013-02-11,32.75,32.87,32.11,32.67,2666568,NLSN
2013-02-12,32.86,33.98,32.8,33.26,3831172,NLSN
2013-02-13,33.2,33.86,33.01,33.72,1500184,NLSN
2013-02-14,31.4,33.12,31.38,32.55,3211583,NLSN
2013-02-15,32.56,32.75,32.16,32.4,19895470,NLSN
2013-02-19,32.5,33.23,32.49,32.69,4306876,NLSN
2013-02-20,32.72,32.94,32.19,32.25,2111068,NLSN
2013-02-21,32.28,32.28,31.55,31.87,2729460,NLSN
2013-02-22,32.0,32.28,31.69,32.26,1637083,NLSN
2013-02-25,32.43,32.95,32.32,32.43,1980868,NLSN
2013-02-26,32.37,33.075,32.21,32.97,1877574,NLSN
2013-02-27,32.91,33.77,32.86,33.77,3240036,NLSN
2013-02-28,33.7,33.85,33.27,33.69,2192945,NLSN
2013-03-01,33.49,34.105,33.29,34.05,1790831,NLSN
2013-03-04,33.68,33.925,33.41,33.91,1213149,NLSN
2013-03-05,34.1,34.3225,33.9,34.18,1091227,NLSN
2013-03-06,34.44,34.61,34.35,34.61,1183078,NLSN
2013-03-07,34.55,34.615,34.19,34.3,1281210,NLSN
2013-03-08,34.48,35.18,34.0638,34.89,2684031,NLSN
2013-03-11,34.84,34.84,34.5,34.83,752079,NLSN
2013-03-12,34.96,34.995,34.26,34.69,1207502,NLSN
2013-03-13,34.79,34.79,34.465,34.73,713762,NLSN
2013-03-14,34.81,34.83,34.48,34.63,845046,NLSN
2013-03-15,34.83,34.83,34.18,34.66,1885016,NLSN
2013-03-18,34.42,34.61,34.15,34.6,763800,NLSN
2013-03-19,34.85,35.0,34.21,34.49,788446,NLSN
2013-03-20,34.61,34.695,34.42,34.66,717036,NLSN
2013-03-21,34.56,34.64,34.21,34.45,771115,NLSN
2013-03-22,34.61,34.64,34.21,34.63,671569,NLSN
2013-03-25,34.75,34.87,34.32,34.57,613057,NLSN
2013-03-26,34.77,34.99,34.7,34.97,589350,NLSN
2013-03-27,34.76,35.18,34.64,35.16,704173,NLSN
2013-03-28,35.13,35.84,35.07,35.82,1402588,NLSN
2013-04-01,35.52,35.7,35.05,35.38,1207197,NLSN
2013-04-02,35.55,35.55,35.17,35.35,1119318,NLSN
2013-04-03,35.23,35.45,34.705,35.03,1186451,NLSN
2013-04-04,35.09,35.145,34.84,34.95,433571,NLSN
2013-04-05,34.59,34.85,34.5,34.61,905966,NLSN
2013-04-08,34.54,34.93,34.54,34.85,742715,NLSN
2013-04-09,34.91,35.05,34.79,34.91,782365,NLSN
2013-04-10,35.02,35.56,34.94,35.5,759523,NLSN
2013-04-11,35.58,35.94,35.41,35.84,1264002,NLSN
2013-04-12,35.81,35.84,35.34,35.49,643152,NLSN
2013-04-15,35.25,35.445,34.62,34.68,844540,NLSN
2013-04-16,34.95,35.12,34.86,35.07,559799,NLSN
2013-04-17,35.02,35.06,34.6601,34.95,1228969,NLSN
2013-04-18,35.0,35.0,34.6,34.72,1336165,NLSN
2013-04-19,35.0,35.0,34.465,34.95,1072002,NLSN
2013-04-22,34.9,34.92,34.27,34.43,1711541,NLSN
2013-04-23,34.52,34.5799,33.95,34.42,1132976,NLSN
2013-04-24,34.37,34.59,33.37,34.37,1744198,NLSN
2013-04-25,35.5,36.74,34.47,34.63,3047796,NLSN
2013-04-26,34.75,34.99,34.41,34.74,1389881,NLSN
2013-04-29,34.47,34.64,33.92,34.23,2384117,NLSN
2013-04-30,34.2,34.71,34.0316,34.62,2495711,NLSN
2013-05-01,34.63,35.74,34.06,35.32,2145285,NLSN
2013-05-02,35.47,35.52,35.11,35.33,2011649,NLSN
2013-05-03,35.44,35.76,35.44,35.64,875260,NLSN
2013-05-06,36.05,36.31,35.81,36.02,2092582,NLSN
2013-05-07,36.07,36.41,35.97,36.27,1056598,NLSN
2013-05-08,36.31,36.54,36.22,36.54,1697785,NLSN
2013-05-09,36.49,36.88,36.44,36.8,1093929,NLSN
2013-05-10,36.86,37.09,36.83,36.91,1287439,NLSN
2013-05-13,35.56,36.25,35.0,35.01,4516195,NLSN
2013-05-14,34.66,35.13,34.6,34.65,23289777,NLSN
2013-05-15,34.92,35.1,34.75,34.99,6436435,NLSN
2013-05-16,35.1,35.12,34.788,35.0,3417007,NLSN
2013-05-17,35.0,35.49,34.835,35.28,2779317,NLSN
2013-05-20,35.28,35.47,35.02,35.43,2557961,NLSN
2013-05-21,35.26,35.34,34.78,34.86,2523495,NLSN
2013-05-22,34.71,35.05,34.46,34.55,1842133,NLSN
2013-05-23,34.44,34.54,34.01,34.48,1294702,NLSN
2013-05-24,34.46,35.01,34.165,35.01,2600361,NLSN
2013-05-28,35.01,35.28,34.69,34.93,1873037,NLSN
2013-05-29,34.87,34.87,33.88,33.9,3620130,NLSN
2013-05-30,33.92,34.11,33.71,33.89,1318441,NLSN
2013-05-31,33.78,34.04,33.4,33.91,2631826,NLSN
2013-06-03,33.83,34.04,33.62,34.01,1941104,NLSN
2013-06-04,33.94,34.05,33.6,33.65,1371981,NLSN
2013-06-05,33.7,33.77,33.294,33.41,1499200,NLSN
2013-06-06,33.33,33.62,33.16,33.62,1825866,NLSN
2013-06-07,33.6,34.33,33.42,34.25,1266955,NLSN
2013-06-10,34.3,34.31,33.97,33.98,1035584,NLSN
2013-06-11,33.72,34.02,33.6,33.93,1249548,NLSN
2013-06-12,34.02,34.13,33.87,33.92,1457391,NLSN
2013-06-13,33.98,34.41,33.79,34.34,1288953,NLSN
2013-06-14,34.29,34.48,34.2,34.33,1765252,NLSN
2013-06-17,34.5,34.8,34.29,34.6,1679400,NLSN
2013-06-18,34.67,35.24,34.6025,35.08,1319526,NLSN
2013-06-19,34.99,35.77,34.89,35.05,3461844,NLSN
2013-06-20,34.72,34.88,34.3,34.44,2095878,NLSN
2013-06-21,34.44,34.62,33.9,34.01,2491907,NLSN
2013-06-24,33.75,34.01,33.24,33.92,1635302,NLSN
2013-06-25,34.03,34.16,33.575,33.81,1413010,NLSN
2013-06-26,34.01,34.03,33.13,33.79,2842791,NLSN
2013-06-27,33.98,34.26,33.85,34.1,1246306,NLSN
2013-06-28,34.17,34.26,33.55,33.59,7861778,NLSN
2013-07-01,33.64,33.68,33.07,33.28,3543638,NLSN
2013-07-02,34.62,34.75,33.88,33.97,9949965,NLSN
2013-07-03,34.04,34.05,33.76,33.94,2292545,NLSN
2013-07-05,34.04,34.8,33.905,34.7,4606186,NLSN
2013-07-08,34.98,35.7,34.91,35.1,49550717,NLSN
2013-07-09,35.14,35.26,34.19,34.23,3987202,NLSN
2013-07-10,34.13,34.22,33.25,33.53,5048907,NLSN
2013-07-11,33.77,34.27,33.69,34.26,3542320,NLSN
2013-07-12,34.17,34.53,34.1,34.47,3444838,NLSN
2013-07-15,34.47,34.76,34.44,34.44,2637135,NLSN
2013-07-16,34.41,34.52,33.5,33.84,3804046,NLSN
2013-07-17,33.88,34.14,32.63,32.97,5133046,NLSN
2013-07-18,33.05,33.66,32.76,33.42,2729183,NLSN
2013-07-19,33.31,33.42,32.89,33.2,2319801,NLSN
2013-07-22,33.37,33.49,33.09,33.4,1187586,NLSN
2013-07-23,33.4,33.51,33.18,33.3,2045315,NLSN
2013-07-24,33.45,33.75,33.26,33.31,1684565,NLSN
2013-07-25,33.11,33.39,33.11,33.25,1572229,NLSN
2013-07-26,33.25,33.28,32.98,33.23,1205289,NLSN
2013-07-29,33.06,33.48,33.05,33.35,1881764,NLSN
2013-07-30,33.41,34.53,33.14,33.56,3904583,NLSN
2013-07-31,33.66,33.88,33.4,33.42,1778673,NLSN
2013-08-01,33.74,33.92,33.43,33.58,3086480,NLSN
2013-08-02,33.41,33.84,33.34,33.74,3006536,NLSN
2013-08-05,33.77,33.95,33.63,33.81,2121915,NLSN
2013-08-06,33.7,33.82,33.52,33.69,1385585,NLSN
2013-08-07,33.56,33.75,33.13,33.16,1881666,NLSN
2013-08-08,33.26,33.55,32.815,32.85,1698499,NLSN
2013-08-09,33.21,33.435,32.86,33.09,1428089,NLSN
2013-08-12,33.01,33.52,32.89,33.42,1404289,NLSN
2013-08-13,33.53,33.6325,33.28,33.4,1708935,NLSN
2013-08-14,33.15,33.33,32.55,32.87,2546997,NLSN
2013-08-15,32.68,32.95,32.57,32.66,1414638,NLSN
2013-08-16,32.57,33.02,32.47,32.73,1583081,NLSN
2013-08-19,32.6,32.985,32.4,32.55,2024573,NLSN
2013-08-20,33.01,34.27,33.01,33.66,2655641,NLSN
2013-08-21,33.55,33.82,33.28,33.57,1869342,NLSN
2013-08-22,33.68,33.97,33.42,33.89,1233655,NLSN
2013-08-23,33.92,34.23,33.6,34.06,2367103,NLSN
2013-08-26,33.85,34.78,33.79,34.31,2888313,NLSN
2013-08-27,33.99,34.19,33.67,33.76,1955454,NLSN
2013-08-28,33.68,34.325,33.68,34.18,2026277,NLSN
2013-08-29,34.1,34.63,33.97,34.53,1857344,NLSN
2013-08-30,34.52,34.65,34.36,34.5,1650451,NLSN
2013-09-03,34.81,34.97,34.51,34.67,1527184,NLSN
2013-09-04,34.64,34.76,34.38,34.54,1891697,NLSN
2013-09-05,34.54,34.94,34.54,34.83,1387742,NLSN
2013-09-06,35.0,35.4,34.7,35.0,2583291,NLSN
2013-09-09,35.03,35.24,34.99,35.08,1765434,NLSN
2013-09-10,35.13,35.49,35.076,35.4,1744832,NLSN
2013-09-11,35.31,35.505,35.3,35.45,1508744,NLSN
2013-09-12,35.46,35.93,35.43,35.65,1755743,NLSN
2013-09-13,35.6,35.75,35.44,35.56,1438337,NLSN
2013-09-16,35.98,36.04,35.45,35.6,2155469,NLSN
2013-09-17,35.67,36.5,35.63,36.39,1372395,NLSN
2013-09-18,36.37,37.04,36.26,36.94,1438852,NLSN
2013-09-19,36.78,37.3,36.66,37.18,3388981,NLSN
2013-09-20,36.89,37.04,35.87,35.87,3867711,NLSN
2013-09-23,36.34,36.61,36.17,36.38,2956848,NLSN
2013-09-24,36.42,36.89,36.42,36.57,1907627,NLSN
2013-09-25,36.65,36.88,36.515,36.56,1303220,NLSN
2013-09-26,36.62,36.65,36.33,36.52,1495072,NLSN
2013-09-27,36.47,36.47,36.14,36.32,1410880,NLSN
2013-09-30,36.36,36.65,35.96,36.45,1942998,NLSN
2013-10-01,37.12,37.22,36.46,37.13,1772560,NLSN
2013-10-02,37.0,37.0,36.57,36.62,1721761,NLSN
2013-10-03,36.5,36.5,36.25,36.32,1067655,NLSN
2013-10-04,36.25,36.45,36.15,36.4,1458896,NLSN
2013-10-07,36.24,36.43,35.86,36.21,1322951,NLSN
2013-10-08,36.23,36.345,35.88,35.9,1511924,NLSN
2013-10-09,36.05,36.24,35.95,36.11,1363558,NLSN
2013-10-10,36.29,37.37,36.21,37.31,2133043,NLSN
2013-10-11,37.28,37.33,37.015,37.24,1627703,NLSN
2013-10-14,37.05,37.17,36.92,37.16,2888045,NLSN
2013-10-15,37.4,37.4,36.85,36.85,1752558,NLSN
2013-10-16,37.05,37.25,36.94,37.16,1424524,NLSN
2013-10-17,37.12,38.005,37.01,37.91,1870613,NLSN
2013-10-18,38.07,38.475,37.96,38.44,1537199,NLSN
2013-10-21,38.44,38.73,38.44,38.68,1630444,NLSN
2013-10-22,38.58,39.1,38.55,38.83,2554133,NLSN
2013-10-23,38.24,38.5,36.95,38.29,3653919,NLSN
2013-10-24,38.25,39.14,38.11,38.98,2775693,NLSN
2013-10-25,38.93,39.26,38.83,39.04,1705663,NLSN
2013-10-28,39.24,39.48,38.59,38.94,1484397,NLSN
2013-10-29,39.24,39.51,39.07,39.5,1380480,NLSN
2013-10-30,39.3,39.75,38.98,39.09,935488,NLSN
2013-10-31,38.99,39.66,38.99,39.44,1433569,NLSN
2013-11-01,39.79,40.06,39.59,39.94,1502860,NLSN
2013-11-04,39.96,40.05,39.7,39.82,1134515,NLSN
2013-11-05,39.55,39.78,39.46,39.48,1312292,NLSN
2013-11-06,40.32,40.32,39.395,39.7,1709885,NLSN
2013-11-07,39.64,39.86,38.99,39.11,1321497,NLSN
2013-11-08,39.07,39.78,39.04,39.77,1044720,NLSN
2013-11-11,39.8,40.1,39.52,39.66,1047743,NLSN
2013-11-12,39.67,40.08,39.49,40.0,1472835,NLSN
2013-11-13,39.68,40.23,39.6,40.19,2147587,NLSN
2013-11-14,40.09,40.35,39.91,39.96,1846495,NLSN
2013-11-15,39.98,40.34,39.77,40.34,1113253,NLSN
2013-11-18,40.26,40.72,40.25,40.37,1106408,NLSN
2013-11-19,40.42,40.92,40.41,40.7,1439730,NLSN
2013-11-20,40.7,40.81,40.32,40.49,1362946,NLSN
2013-11-21,40.34,40.44,39.76,40.21,1245881,NLSN
2013-11-22,39.94,41.65,39.65,41.12,17867178,NLSN
2013-11-25,41.49,42.3,41.49,41.97,5074186,NLSN
2013-11-26,42.13,42.56,42.0,42.51,3536166,NLSN
2013-11-27,42.36,42.97,42.13,42.93,1892791,NLSN
2013-11-29,43.23,43.33,42.96,43.16,1394042,NLSN
2013-12-02,42.98,43.45,42.6,42.76,5410089,NLSN
2013-12-03,42.71,42.82,42.38,42.68,2360168,NLSN
2013-12-04,42.46,42.92,42.4175,42.85,2331807,NLSN
2013-12-05,42.83,42.91,42.52,42.7,1467615,NLSN
2013-12-06,43.22,43.685,43.07,43.55,2396808,NLSN
2013-12-09,43.69,43.83,43.49,43.65,1893862,NLSN
2013-12-10,43.46,43.77,43.295,43.43,1969627,NLSN
2013-12-11,43.7,44.01,43.27,43.3,2367113,NLSN
2013-12-12,43.14,43.35,42.69,42.96,1818111,NLSN
2013-12-13,43.35,45.84,43.29,45.62,5582030,NLSN
2013-12-16,44.98,45.81,44.98,45.62,3435024,NLSN
2013-12-17,45.58,45.65,45.06,45.15,2354802,NLSN
2013-12-18,45.45,45.65,44.68,45.14,3877534,NLSN
2013-12-19,45.09,45.48,44.98,45.13,4703764,NLSN
2013-12-20,45.15,45.38,45.1,45.35,4202490,NLSN
2013-12-23,45.95,46.02,45.45,45.55,2543018,NLSN
2013-12-24,45.5,45.74,45.5,45.64,541715,NLSN
2013-12-26,45.82,46.06,45.7601,45.93,999766,NLSN
2013-12-27,46.04,46.04,45.59,45.7,925924,NLSN
2013-12-30,45.79,45.9,45.6,45.68,3024098,NLSN
2013-12-31,45.7,46.2,45.65,45.89,1297908,NLSN
2014-01-02,45.8,45.9,44.88,45.08,1904066,NLSN
2014-01-03,45.22,45.52,45.22,45.35,1150409,NLSN
2014-01-06,45.59,45.6,45.07,45.25,1477465,NLSN
2014-01-07,45.3,45.35,45.0,45.03,1622701,NLSN
2014-01-08,45.03,45.06,44.66,44.87,2827422,NLSN
2014-01-09,45.03,45.03,44.08,44.31,2565038,NLSN
2014-01-10,44.57,44.59,43.95,44.11,3554155,NLSN
2014-01-13,44.09,44.27,43.66,43.68,2237359,NLSN
2014-01-14,43.89,44.41,43.76,44.37,1692769,NLSN
2014-01-15,44.38,44.45,43.93,44.27,1719177,NLSN
2014-01-16,44.85,45.19,44.05,44.11,3023506,NLSN
2014-01-17,44.1,44.47,43.57,44.42,3823852,NLSN
2014-01-21,44.67,45.04,44.56,45.02,2166519,NLSN
2014-01-22,45.19,45.38,45.02,45.33,1572097,NLSN
2014-01-23,44.96,45.19,44.83,45.01,2035023,NLSN
2014-01-24,44.56,44.59,43.24,43.24,1907046,NLSN
2014-01-27,43.24,43.31,42.09,42.76,3425111,NLSN
2014-01-28,42.9,43.43,42.36,42.49,2528071,NLSN
2014-01-29,42.19,42.34,41.92,42.19,2427004,NLSN
2014-01-30,42.42,43.12,42.38,42.95,1726699,NLSN
2014-01-31,42.2,42.61,42.09,42.29,2811020,NLSN
2014-02-03,42.17,42.26,40.88,41.04,2935320,NLSN
2014-02-04,41.57,42.18,40.96,42.11,2987595,NLSN
2014-02-05,41.82,42.69,41.72,42.48,2651318,NLSN
2014-02-06,42.74,43.54,42.72,43.49,2083489,NLSN
2014-02-07,43.66,44.3,43.48,44.18,1618992,NLSN
2014-02-10,44.59,45.14,43.71,45.13,3298550,NLSN
2014-02-11,45.02,45.35,44.37,45.0,2843959,NLSN
2014-02-12,45.11,45.7,45.09,45.64,2373472,NLSN
2014-02-13,44.82,45.35,43.92,45.27,2790998,NLSN
2014-02-14,45.42,45.6,45.05,45.43,1669638,NLSN
2014-02-18,45.59,46.61,45.52,46.56,3270714,NLSN
2014-02-19,46.51,47.0,46.31,46.38,1884025,NLSN
2014-02-20,46.43,46.6,46.05,46.4,1241829,NLSN
2014-02-21,46.38,46.645,46.1,46.31,1211363,NLSN
2014-02-24,46.54,47.01,46.42,46.71,1573955,NLSN
2014-02-25,46.79,46.98,46.02,46.13,1746228,NLSN
2014-02-26,46.41,46.72,46.11,46.4,1997468,NLSN
2014-02-27,46.43,46.93,46.385,46.82,1254265,NLSN
2014-02-28,46.94,47.45,46.81,47.34,1814892,NLSN
2014-03-03,47.1,47.22,46.14,46.49,2238154,NLSN
2014-03-04,46.97,47.33,46.8,46.96,1320627,NLSN
2014-03-05,46.23,46.91,46.145,46.25,14125380,NLSN
2014-03-06,46.68,46.78,45.85,45.88,3705052,NLSN
2014-03-07,46.13,46.63,45.78,46.28,3957219,NLSN
2014-03-10,46.43,46.58,45.89,46.25,2022486,NLSN
2014-03-11,46.25,46.39,45.81,46.19,2410697,NLSN
2014-03-12,45.88,45.91,44.91,45.09,2254084,NLSN
2014-03-13,45.32,45.37,43.82,44.14,2955141,NLSN
2014-03-14,44.12,44.32,43.71,43.86,1861330,NLSN
2014-03-17,44.01,44.285,43.84,43.92,2045519,NLSN
2014-03-18,43.97,44.84,43.92,44.58,1705305,NLSN
2014-03-19,44.5,44.69,43.87,44.24,2032569,NLSN
2014-03-20,44.29,44.43,43.735,43.82,1720849,NLSN
2014-03-21,44.17,44.17,43.75,44.08,4755771,NLSN
2014-03-24,44.27,44.57,43.98,44.34,2474687,NLSN
2014-03-25,44.55,44.57,44.09,44.15,2447364,NLSN
2014-03-26,44.17,44.495,43.88,43.91,1271050,NLSN
2014-03-27,43.89,44.48,43.89,44.12,1885564,NLSN
2014-03-28,44.53,44.54,44.03,44.26,949275,NLSN
2014-03-31,44.36,44.67,44.21,44.63,1296023,NLSN
2014-04-01,44.63,45.21,44.63,45.19,1586285,NLSN
2014-04-02,45.16,45.54,45.0,45.45,1375400,NLSN
2014-04-03,45.3,45.57,44.995,45.31,1071982,NLSN
2014-04-04,45.53,45.53,44.19,44.49,2092406,NLSN
2014-04-07,44.27,44.35,43.1,43.2,2496824,NLSN
2014-04-08,43.25,43.6,43.01,43.28,2042237,NLSN
2014-04-09,43.49,44.14,43.27,44.12,1076347,NLSN
2014-04-10,44.14,44.22,43.33,43.4,1427795,NLSN
2014-04-11,42.8,43.24,42.54,42.68,1553126,NLSN
2014-04-14,43.08,43.52,42.78,43.26,980681,NLSN
2014-04-15,43.33,43.6,42.88,43.57,1265330,NLSN
2014-04-16,43.8,44.26,43.53,44.17,900317,NLSN
2014-04-17,44.08,44.89,44.04,44.83,1108146,NLSN
2014-04-21,44.76,44.81,44.37,44.79,795820,NLSN
2014-04-22,44.79,45.27,44.68,45.1,1268128,NLSN
2014-04-23,45.09,45.38,44.92,45.14,1198402,NLSN
2014-04-24,45.25,46.15,45.0,46.06,3080452,NLSN
2014-04-25,46.25,46.25,45.78,45.99,1404253,NLSN
2014-04-28,46.15,46.8201,45.68,46.59,2341045,NLSN
2014-04-29,46.6,47.475,46.52,46.99,3479670,NLSN
2014-04-30,47.04,47.15,46.81,46.95,2423773,NLSN
2014-05-01,47.01,47.5,46.86,47.18,2181201,NLSN
2014-05-02,47.19,47.32,46.955,46.99,1246288,NLSN
2014-05-05,46.81,47.15,46.54,47.11,857377,NLSN
2014-05-06,46.99,47.38,46.86,47.1,1006227,NLSN
2014-05-07,47.26,47.37,46.66,47.13,3528877,NLSN
2014-05-08,47.01,47.35,46.6,46.78,910684,NLSN
2014-05-09,46.76,47.27,46.71,46.85,1496364,NLSN
2014-05-12,47.0,47.39,46.9,47.22,1290563,NLSN
2014-05-13,47.11,47.53,47.02,47.36,1347901,NLSN
2014-05-14,47.54,48.0599,47.2,47.34,2276738,NLSN
2014-05-15,47.17,47.25,45.86,46.44,1708811,NLSN
2014-05-16,46.33,46.68,45.88,46.66,1024928,NLSN
2014-05-19,46.65,47.39,46.5304,47.28,1501177,NLSN
2014-05-20,47.26,47.32,46.82,47.02,1300870,NLSN
2014-05-21,47.08,47.495,47.01,47.47,745335,NLSN
2014-05-22,47.54,47.89,47.32,47.78,1156576,NLSN
2014-05-23,47.78,47.96,47.58,47.58,1572580,NLSN
2014-05-27,47.82,48.14,47.72,48.03,1157907,NLSN
2014-05-28,48.13,48.38,47.68,47.69,871005,NLSN
2014-05-29,47.71,48.125,47.7001,48.1,961238,NLSN
2014-05-30,47.92,48.37,47.57,48.26,2105479,NLSN
2014-06-02,48.43,48.51,47.85,47.92,1448147,NLSN
2014-06-03,47.4,47.49,46.94,47.05,8294369,NLSN
2014-06-04,47.14,47.29,47.09,47.23,2470361,NLSN
2014-06-05,47.29,47.49,47.22,47.4,1778134,NLSN
2014-06-06,47.57,48.04,47.5,47.68,1748970,NLSN
2014-06-09,47.68,47.94,47.51,47.59,1925973,NLSN
2014-06-10,47.51,47.57,47.14,47.34,1560874,NLSN
2014-06-11,47.23,47.3425,47.08,47.2,1523102,NLSN
2014-06-12,47.15,47.32,46.59,46.73,1586167,NLSN
2014-06-13,46.89,46.93,46.3,46.39,1584303,NLSN
2014-06-16,46.4,46.56,46.22,46.36,1666663,NLSN
2014-06-17,46.34,47.26,46.32,46.92,2595435,NLSN
2014-06-18,46.97,47.37,46.825,47.33,1867286,NLSN
2014-06-19,47.27,47.71,47.21,47.52,2035370,NLSN
2014-06-20,47.7,48.24,47.7,48.2,3747836,NLSN
2014-06-23,48.17,48.46,47.37,48.3,1669288,NLSN
2014-06-24,48.03,48.55,48.0,48.3,2042589,NLSN
2014-06-25,48.15,48.59,48.1,48.23,1070944,NLSN
2014-06-26,48.18,48.425,47.8,48.28,1238600,NLSN
2014-06-27,48.21,48.67,48.21,48.42,4487734,NLSN
2014-06-30,48.46,48.61,48.15,48.41,1860720,NLSN
2014-07-01,48.64,49.44,48.49,49.17,2284375,NLSN
2014-07-02,48.26,49.38,47.98,49.24,1548929,NLSN
2014-07-03,49.32,49.61,49.32,49.51,935203,NLSN
2014-07-07,49.33,49.544,49.23,49.35,2039643,NLSN
2014-07-08,49.26,49.275,48.6,48.73,1167387,NLSN
2014-07-09,48.85,48.93,48.64,48.87,1074238,NLSN
2014-07-10,48.29,48.56,48.13,48.46,958130,NLSN
2014-07-11,48.49,48.7,48.21,48.63,777401,NLSN
2014-07-14,48.99,48.99,48.53,48.67,890089,NLSN
2014-07-15,48.54,48.81,48.12,48.53,1208456,NLSN
2014-07-16,48.7,48.89,48.36,48.5,1024503,NLSN
2014-07-17,47.86,48.145,47.61,48.03,1151112,NLSN
2014-07-18,47.86,48.145,47.61,48.03,1151112,NLSN
2014-07-21,48.03,48.1,47.63,47.91,833346,NLSN
2014-07-22,48.25,48.4,48.0,48.06,998896,NLSN
2014-07-23,48.13,48.59,47.91,48.33,1464027,NLSN
2014-07-24,48.44,48.69,48.34,48.39,1125828,NLSN
2014-07-25,48.27,48.48,47.84,48.21,1021567,NLSN
2014-07-28,47.79,48.81,47.51,48.77,2879818,NLSN
2014-07-29,48.73,48.73,46.24,47.23,4404952,NLSN
2014-07-30,47.23,47.53,47.0,47.38,2387930,NLSN
2014-07-31,46.95,47.12,45.84,46.11,2104330,NLSN
2014-08-01,46.44,46.9,46.26,46.89,1652054,NLSN
2014-08-04,46.44,46.9,46.26,46.89,1652054,NLSN
2014-08-05,46.72,47.26,46.5,46.99,2074684,NLSN
2014-08-06,46.69,46.76,46.37,46.46,1534037,NLSN
2014-08-07,46.57,46.78,46.23,46.34,1239821,NLSN
2014-08-08,46.46,47.31,46.4,47.2,1148981,NLSN
2014-08-11,47.31,47.5199,47.08,47.4,1083848,NLSN
2014-08-12,47.44,47.72,47.09,47.34,805470,NLSN
2014-08-13,47.57,47.77,47.3,47.6,1016455,NLSN
2014-08-14,47.71,47.98,47.61,47.85,1205510,NLSN
2014-08-15,48.0,48.17,47.31,47.54,1322729,NLSN
2014-08-18,47.69,48.2,47.61,48.13,1433135,NLSN
2014-08-19,48.18,48.5,48.045,48.11,712908,NLSN
2014-08-20,48.19,48.94,47.99,48.87,1112693,NLSN
2014-08-21,48.78,48.78,48.235,48.27,803263,NLSN
2014-08-22,48.09,48.24,47.38,47.44,1377955,NLSN
2014-08-25,47.6,47.62,47.06,47.36,1252679,NLSN
2014-08-26,47.24,47.305,46.85,46.89,1291085,NLSN
2014-08-27,46.84,47.095,46.64,46.76,1087505,NLSN
2014-08-28,46.69,46.96,46.54,46.72,935787,NLSN
2014-08-29,46.86,47.02,46.58,46.99,960315,NLSN
2014-09-02,46.99,47.17,46.55,46.74,1232453,NLSN
2014-09-03,46.88,47.06,46.15,46.43,1339194,NLSN
2014-09-04,46.54,46.99,46.02,46.13,1830935,NLSN
2014-09-05,46.24,46.86,45.98,46.71,1360453,NLSN
2014-09-08,46.65,46.87,46.465,46.67,833764,NLSN
2014-09-09,46.68,46.68,46.0,46.07,937905,NLSN
2014-09-10,46.19,46.19,45.565,45.77,910382,NLSN
2014-09-11,45.63,46.16,45.47,45.64,1679343,NLSN
2014-09-12,45.65,45.73,44.905,45.05,1428960,NLSN
2014-09-15,45.15,45.18,44.39,44.4,1920722,NLSN
2014-09-16,44.51,44.83,44.195,44.72,2074258,NLSN
2014-09-17,44.87,45.06,44.285,44.51,1886173,NLSN
2014-09-18,44.55,44.91,43.94,44.49,2973571,NLSN
2014-09-19,45.11,45.46,44.65,45.11,4380299,NLSN
2014-09-22,44.99,45.043,44.23,44.75,2786401,NLSN
2014-09-23,44.77,45.23,44.48,44.5,2187367,NLSN
2014-09-24,44.36,44.72,44.14,44.43,2208912,NLSN
2014-09-25,44.37,44.55,43.89,43.89,2939681,NLSN
2014-09-26,43.99,44.69,43.91,44.64,1210824,NLSN
2014-09-29,44.22,44.73,44.1,44.7,1209441,NLSN
2014-09-30,44.7,44.92,44.19,44.33,1872524,NLSN
2014-10-01,44.33,44.38,43.73,43.83,1886188,NLSN
2014-10-02,43.78,44.1,43.44,43.72,2643056,NLSN
2014-10-03,43.95,44.02,43.45,43.46,2871967,NLSN
2014-10-06,43.54,43.63,42.89,42.92,2509509,NLSN
2014-10-07,42.53,42.59,41.73,41.75,3506018,NLSN
2014-10-08,41.88,43.04,41.43,43.01,3288637,NLSN
2014-10-09,42.99,43.0,40.79,41.29,6326503,NLSN
2014-10-10,41.66,42.69,41.59,41.7,4788857,NLSN
2014-10-13,41.98,42.15,41.34,41.85,4261548,NLSN
2014-10-14,43.01,43.1,42.03,42.12,4010323,NLSN
2014-10-15,41.39,42.28,40.82,41.82,3529785,NLSN
2014-10-16,41.12,41.96,40.92,41.59,2043520,NLSN
2014-10-17,42.235,42.55,41.755,42.03,1892429,NLSN
2014-10-20,41.85,42.25,41.71,42.15,1844206,NLSN
2014-10-21,42.42,43.74,42.34,43.17,3328276,NLSN
2014-10-22,43.2,43.34,42.64,42.7,3033347,NLSN
2014-10-23,40.56,42.74,40.56,41.82,5180064,NLSN
2014-10-24,41.98,42.89,41.87,42.3,3825157,NLSN
2014-10-27,42.24,42.76,41.98,42.18,2818057,NLSN
2014-10-28,42.36,42.42,41.8,42.05,2432686,NLSN
2014-10-29,41.94,42.19,41.64,41.92,3438747,NLSN
2014-10-30,40.88,41.55,40.88,41.4,7365551,NLSN
2014-10-31,41.9,42.77,41.75,42.49,4794898,NLSN
2014-11-03,42.6,42.79,42.1,42.19,1802878,NLSN
2014-11-04,42.1,42.1,41.23,41.84,2283690,NLSN
2014-11-05,42.06,42.55,41.93,42.28,2615551,NLSN
2014-11-06,42.34,43.5,42.19,43.34,3709917,NLSN
2014-11-07,43.32,43.725,43.15,43.34,1949753,NLSN
2014-11-10,43.25,43.38,42.89,43.02,1693589,NLSN
2014-11-11,42.98,43.09,42.54,42.99,1291924,NLSN
2014-11-12,42.97,43.34,42.75,43.07,2467419,NLSN
2014-11-13,43.21,43.21,42.28,42.4,2069688,NLSN
2014-11-14,42.27,42.46,41.48,41.63,2794118,NLSN
2014-11-17,41.58,41.71,41.33,41.55,2745820,NLSN
2014-11-18,41.41,41.95,41.41,41.81,2227031,NLSN
2014-11-19,41.77,42.03,41.61,41.68,2424236,NLSN
2014-11-20,41.7,41.748,41.22,41.27,2856474,NLSN
2014-11-21,41.41,41.81,41.08,41.16,2668745,NLSN
2014-11-24,41.31,41.36,40.81,41.16,3493692,NLSN
2014-11-25,41.19,41.335,40.95,41.16,5028298,NLSN
2014-11-26,41.21,41.74,41.08,41.71,3000129,NLSN
2014-11-28,41.71,41.95,41.42,41.77,2706593,NLSN
2014-12-01,41.72,42.37,41.6,42.26,4390000,NLSN
2014-12-02,42.16,42.26,41.33,41.74,3493067,NLSN
2014-12-03,42.69,43.815,42.16,43.76,4520001,NLSN
2014-12-04,43.44,43.53,42.715,42.81,2644279,NLSN
2014-12-05,42.73,43.81,42.73,43.53,3450610,NLSN
2014-12-08,43.49,44.05,43.17,43.74,4189052,NLSN
2014-12-09,43.75,45.44,43.61,45.17,6028668,NLSN
2014-12-10,45.18,45.57,43.72,43.77,4411482,NLSN
2014-12-11,42.73,43.25,42.51,43.06,8502396,NLSN
2014-12-12,43.19,43.74,42.75,43.35,6334170,NLSN
2014-12-15,43.67,43.95,43.14,43.41,5024608,NLSN
2014-12-16,43.48,43.89,43.27,43.49,4987209,NLSN
2014-12-17,43.73,44.02,43.44,43.8,4528237,NLSN
2014-12-18,44.52,44.62,44.13,44.52,5078766,NLSN
2014-12-19,44.54,44.93,44.0,44.27,8554897,NLSN
2014-12-22,44.17,44.7,44.14,44.61,2667111,NLSN
2014-12-23,44.75,45.72,44.64,45.19,2342438,NLSN
2014-12-24,45.19,45.56,45.19,45.4,868716,NLSN
2014-12-26,45.45,45.89,45.45,45.73,3170286,NLSN
2014-12-29,45.55,45.79,45.44,45.49,2755240,NLSN
2014-12-30,45.27,45.52,45.02,45.29,2158130,NLSN
2014-12-31,45.26,45.47,44.7,44.73,1880486,NLSN
2015-01-02,45.04,45.108,44.46,44.82,1435489,NLSN
2015-01-05,44.47,44.58,43.48,43.59,2156414,NLSN
2015-01-06,42.5,43.22,42.31,42.65,3367988,NLSN
2015-01-07,42.92,43.02,42.39,42.79,3319044,NLSN
2015-01-08,43.05,43.63,43.0,43.27,2344785,NLSN
2015-01-09,43.38,43.47,42.65,42.72,1939107,NLSN
2015-01-12,42.74,42.99,42.25,42.8,1610518,NLSN
2015-01-13,43.12,43.61,42.49,42.99,1749302,NLSN
2015-01-14,42.52,42.83,42.29,42.8,1566702,NLSN
2015-01-15,42.91,43.11,42.19,42.2,5863713,NLSN
2015-01-16,42.05,42.75,41.92,42.7,3234890,NLSN
2015-01-20,43.05,43.41,42.72,43.31,2120492,NLSN
2015-01-21,43.12,43.97,42.99,43.86,3564392,NLSN
2015-01-22,44.16,45.25,43.86,45.13,3678502,NLSN
2015-01-23,44.89,45.25,44.7,44.86,2113579,NLSN
2015-01-26,44.71,44.81,44.46,44.7,1751903,NLSN
2015-01-27,44.26,44.66,44.07,44.17,1555694,NLSN
2015-01-28,44.38,44.43,43.71,43.8,1978909,NLSN
2015-01-29,43.75,44.56,43.7,44.34,3002606,NLSN
2015-01-30,44.03,44.335,43.5,43.56,3574755,NLSN
2015-02-02,43.59,43.81,42.93,43.72,2645816,NLSN
2015-02-03,43.8,44.46,43.76,44.15,3424064,NLSN
2015-02-04,43.87,44.16,43.43,43.75,3014500,NLSN
2015-02-05,43.97,44.17,43.7,43.98,1863484,NLSN
2015-02-06,43.81,44.04,43.26,43.48,2268493,NLSN
2015-02-09,43.12,43.74,43.08,43.43,1593624,NLSN
2015-02-10,43.68,43.99,43.59,43.87,1628584,NLSN
2015-02-11,43.8,43.89,43.32,43.71,2010287,NLSN
2015-02-12,43.21,44.25,43.16,43.57,3931730,NLSN
2015-02-13,43.53,45.85,43.448,45.59,4698712,NLSN
2015-02-17,45.5,45.5,44.755,45.13,2017711,NLSN
2015-02-18,45.09,45.71,44.81,45.69,2074268,NLSN
2015-02-19,45.65,45.69,45.22,45.55,1384430,NLSN
2015-02-20,45.6,45.615,44.97,45.28,1905963,NLSN
2015-02-23,45.31,46.08,45.29,45.63,1860590,NLSN
2015-02-24,45.63,46.26,45.6,46.14,1831646,NLSN
2015-02-25,46.2,46.58,46.01,46.48,2037171,NLSN
2015-02-26,46.46,46.71,45.75,45.79,2351324,NLSN
2015-02-27,45.71,45.86,45.045,45.21,2685891,NLSN
2015-03-02,44.745,45.1,44.45,44.95,4534400,NLSN
2015-03-03,44.59,45.165,44.39,44.83,2169234,NLSN
2015-03-04,44.56,45.07,44.48,44.67,4791045,NLSN
2015-03-05,44.83,44.97,44.59,44.79,2267885,NLSN
2015-03-06,44.56,44.92,43.8575,44.1,1877082,NLSN
2015-03-09,44.04,44.44,44.04,44.15,1472507,NLSN
2015-03-10,43.81,43.94,43.1,43.19,2087879,NLSN
2015-03-11,43.12,43.27,42.6,42.67,2046885,NLSN
2015-03-12,42.76,43.21,42.23,43.17,7243879,NLSN
2015-03-13,43.16,43.27,42.36,42.59,4510122,NLSN
2015-03-16,42.88,43.49,42.78,43.22,2003306,NLSN
2015-03-17,42.97,43.28,42.75,43.1,1753691,NLSN
2015-03-18,43.14,43.78,42.85,43.64,2282390,NLSN
2015-03-19,43.55,43.83,43.27,43.4,1626651,NLSN
2015-03-20,43.64,44.02,43.55,43.88,4083629,NLSN
2015-03-23,43.98,44.03,43.65,43.65,1859467,NLSN
2015-03-24,43.57,43.68,43.245,43.27,1857390,NLSN
2015-03-25,43.4,44.19,43.07,43.07,3814409,NLSN
2015-03-26,42.92,43.32,42.86,43.03,2026487,NLSN
2015-03-27,43.0,43.495,42.92,43.33,1775540,NLSN
2015-03-30,43.5,44.98,43.5,44.79,3639417,NLSN
2015-03-31,44.7,44.98,44.415,44.57,2995108,NLSN
2015-04-01,44.5,45.1,44.11,44.96,2922335,NLSN
2015-04-02,44.96,45.65,44.76,45.53,2053124,NLSN
2015-04-06,45.26,46.055,45.11,45.91,1950090,NLSN
2015-04-07,45.84,46.15,45.63,45.68,2119073,NLSN
2015-04-08,45.65,45.92,45.35,45.61,2060256,NLSN
2015-04-09,45.67,46.09,45.48,45.82,2421603,NLSN
2015-04-10,45.82,46.14,45.71,46.01,1028766,NLSN
2015-04-13,45.05,45.92,45.05,45.5,2060438,NLSN
2015-04-14,45.3,46.055,45.2899,46.0,2579546,NLSN
2015-04-15,46.02,46.16,45.29,45.42,2842219,NLSN
2015-04-16,45.28,45.295,44.88,44.93,1866072,NLSN
2015-04-17,44.64,44.75,44.16,44.21,1801393,NLSN
2015-04-20,44.34,45.2,44.34,45.05,2052179,NLSN
2015-04-21,45.14,46.18,45.14,45.83,3830872,NLSN
2015-04-22,44.84,46.12,44.63,46.1,6603906,NLSN
2015-04-23,46.15,46.642,46.03,46.31,4127511,NLSN
2015-04-24,45.38,46.07,45.36,45.95,11275874,NLSN
2015-04-27,46.06,46.33,45.47,45.52,3487103,NLSN
2015-04-28,45.45,45.8,45.33,45.69,2580592,NLSN
2015-04-29,45.58,45.67,45.21,45.42,1328029,NLSN
2015-04-30,45.38,45.71,44.87,44.94,3039283,NLSN
2015-05-01,45.01,45.46,44.63,44.84,2548509,NLSN
2015-05-04,45.15,46.07,45.15,45.77,4554550,NLSN
2015-05-05,45.57,45.95,45.06,45.1,6216473,NLSN
2015-05-06,45.13,45.39,44.54,44.74,3445827,NLSN
2015-05-07,44.82,45.26,44.58,44.99,3014399,NLSN
2015-05-08,45.45,45.975,44.9,45.24,11604314,NLSN
2015-05-11,45.17,45.35,44.88,44.91,2890908,NLSN
2015-05-12,44.67,44.7799,44.32,44.45,1780649,NLSN
2015-05-13,44.48,44.64,44.33,44.34,2797255,NLSN
2015-05-14,44.75,45.12,44.69,45.04,2298988,NLSN
2015-05-15,45.06,45.61,45.01,45.57,3245405,NLSN
2015-05-18,45.51,45.971,45.42,45.92,1621489,NLSN
2015-05-19,45.87,46.11,45.52,45.67,2410518,NLSN
2015-05-20,45.67,45.99,45.51,45.78,1863892,NLSN
2015-05-21,45.61,45.96,45.61,45.74,2316347,NLSN
2015-05-22,45.71,45.99,45.68,45.84,1060984,NLSN
2015-05-26,45.8,45.9,45.17,45.32,1910320,NLSN
2015-05-27,45.33,45.53,45.06,45.48,1236810,NLSN
2015-05-28,45.34,45.5,44.84,45.1,1295316,NLSN
2015-05-29,45.13,45.26,44.71,44.99,2076331,NLSN
2015-06-01,45.18,45.25,44.8,44.83,1554303,NLSN
2015-06-02,44.31,44.76,44.3,44.72,1688313,NLSN
2015-06-03,44.76,45.55,44.67,45.35,1882523,NLSN
2015-06-04,45.08,45.485,44.85,44.92,1955047,NLSN
2015-06-05,44.85,44.952,44.4528,44.76,1235952,NLSN
2015-06-08,44.67,44.73,44.29,44.3,1362724,NLSN
2015-06-09,44.3,44.69,44.26,44.51,1380423,NLSN
2015-06-10,44.62,45.3,44.56,45.22,978426,NLSN
2015-06-11,45.0,45.13,44.87,45.06,3091237,NLSN
2015-06-12,44.9,45.08,44.81,44.94,1051744,NLSN
2015-06-15,44.59,44.86,44.46,44.76,2076063,NLSN
2015-06-16,44.79,44.98,44.475,44.82,1881434,NLSN
2015-06-17,44.94,45.271,44.77,45.02,1659939,NLSN
2015-06-18,45.14,45.8,45.03,45.62,2951023,NLSN
2015-06-19,45.47,45.71,45.265,45.54,3387575,NLSN
2015-06-22,45.76,46.17,45.61,45.9,2349693,NLSN
2015-06-23,45.85,46.05,45.585,45.72,1647965,NLSN
2015-06-24,45.81,46.04,45.46,45.61,2204897,NLSN
2015-06-25,45.65,45.83,45.52,45.57,1777924,NLSN
2015-06-26,45.73,46.85,45.6,46.22,8506373,NLSN
2015-06-29,45.83,46.0,44.69,44.73,2339668,NLSN
2015-06-30,45.07,45.13,44.61,44.77,2081247,NLSN
2015-07-01,45.41,45.71,44.94,45.12,1842903,NLSN
2015-07-02,45.3,45.39,44.67,44.99,1575076,NLSN
2015-07-06,44.62,45.125,44.61,44.8,1307969,NLSN
2015-07-07,44.88,44.98,44.31,44.96,1722376,NLSN
2015-07-08,44.65,44.8,43.95,44.16,1835515,NLSN
2015-07-09,44.69,44.79,44.46,44.46,1928633,NLSN
2015-07-10,45.0,45.36,44.85,45.27,1636512,NLSN
2015-07-13,45.7,45.88,45.48,45.79,1504010,NLSN
2015-07-14,45.96,45.96,45.58,45.6,1475922,NLSN
2015-07-15,45.57,45.66,45.36,45.56,1304581,NLSN
2015-07-16,45.74,45.95,45.56,45.81,1025183,NLSN
2015-07-17,45.95,45.95,45.43,45.52,1683910,NLSN
2015-07-20,45.4,45.77,45.4,45.63,1632122,NLSN
2015-07-21,45.6,45.65,45.19,45.33,991467,NLSN
2015-07-22,45.26,45.66,45.1708,45.31,1062083,NLSN
2015-07-23,45.25,45.36,44.97,45.32,1255757,NLSN
2015-07-24,45.37,45.515,45.08,45.17,1553396,NLSN
2015-07-27,44.79,45.15,44.41,44.8,2635408,NLSN
2015-07-28,46.15,47.39,45.78,47.18,3305964,NLSN
2015-07-29,47.38,48.515,47.38,48.32,3309656,NLSN
2015-07-30,48.02,49.28,47.83,49.06,5419452,NLSN
2015-07-31,49.28,49.37,48.38,48.46,2683328,NLSN
2015-08-03,48.3,48.41,47.64,47.95,3246175,NLSN
2015-08-04,48.08,48.11,47.73,47.95,1786165,NLSN
2015-08-05,47.99,48.135,47.58,48.05,2720559,NLSN
2015-08-06,47.85,47.94,46.1,46.55,4708141,NLSN
2015-08-07,46.34,46.7,46.19,46.45,3059134,NLSN
2015-08-10,47.14,48.25,47.14,48.0,3488188,NLSN
2015-08-11,47.54,47.91,47.41,47.87,1604468,NLSN
2015-08-12,47.32,47.87,47.07,47.83,1863807,NLSN
2015-08-13,47.45,48.33,47.3,48.11,1987437,NLSN
2015-08-14,48.12,48.62,48.025,48.51,956014,NLSN
2015-08-17,48.34,48.42,48.08,48.36,995323,NLSN
2015-08-18,48.35,48.38,47.995,48.35,1375696,NLSN
2015-08-19,48.07,48.54,47.77,48.22,1329289,NLSN
2015-08-20,47.75,48.05,47.295,47.43,2677167,NLSN
2015-08-21,46.9,47.22,45.8801,45.92,3012444,NLSN
2015-08-24,43.56,45.25,43.29,43.65,3828775,NLSN
2015-08-25,44.91,44.91,42.76,42.8,4793838,NLSN
2015-08-26,44.13,44.28,42.8,44.23,3114900,NLSN
2015-08-27,44.66,45.7,44.42,45.35,2403477,NLSN
2015-08-28,45.18,45.43,44.9,45.26,1313206,NLSN
2015-08-31,45.01,45.58,44.65,45.23,1479073,NLSN
2015-09-01,44.2,45.06,43.3,43.57,3529584,NLSN
2015-09-02,44.33,45.38,44.2,45.37,3424660,NLSN
2015-09-03,45.47,46.37,45.24,45.51,1958671,NLSN
2015-09-04,44.61,45.43,44.5,44.96,1871038,NLSN
2015-09-08,45.79,46.395,45.54,46.25,1698620,NLSN
2015-09-09,46.91,46.94,46.15,46.23,1710290,NLSN
2015-09-10,46.28,46.605,45.93,46.13,1423429,NLSN
2015-09-11,45.97,46.06,45.38,45.88,1450628,NLSN
2015-09-14,45.8,46.05,45.33,45.69,994367,NLSN
2015-09-15,45.92,46.74,45.87,46.55,1058851,NLSN
2015-09-16,46.77,47.41,46.71,47.24,1969352,NLSN
2015-09-17,47.18,47.86,46.9,47.18,1543544,NLSN
2015-09-18,46.65,47.61,46.45,46.74,3305314,NLSN
2015-09-21,46.84,47.67,46.46,47.55,1635298,NLSN
2015-09-22,47.0,47.44,46.83,47.11,2038074,NLSN
2015-09-23,47.08,47.41,46.92,47.25,1426482,NLSN
2015-09-24,46.79,47.22,46.74,47.17,2664447,NLSN
2015-09-25,47.37,47.46,46.295,46.75,3232360,NLSN
2015-09-28,46.34,46.74,45.255,45.53,3002263,NLSN
2015-09-29,45.46,45.72,44.72,45.24,2734039,NLSN
2015-09-30,44.17,45.58,43.845,44.47,6014414,NLSN
2015-10-01,44.41,45.39,44.27,44.9,3906494,NLSN
2015-10-02,44.21,45.7685,44.13,45.74,3257699,NLSN
2015-10-05,45.98,46.48,45.93,46.33,2199018,NLSN
2015-10-06,46.19,46.54,46.15,46.3,1494204,NLSN
2015-10-07,46.82,47.21,46.429,46.67,2588958,NLSN
2015-10-08,46.56,46.81,46.27,46.62,2870975,NLSN
2015-10-09,46.6,46.8,46.42,46.5,2396137,NLSN
2015-10-12,46.45,47.14,46.43,46.99,1228586,NLSN
2015-10-13,46.69,47.14,46.53,46.94,1250926,NLSN
2015-10-14,46.99,47.51,46.745,46.82,1670451,NLSN
2015-10-15,46.93,47.77,46.92,47.72,1779071,NLSN
2015-10-16,47.81,48.09,47.61,47.74,1679552,NLSN
2015-10-19,47.72,48.18,47.68,48.18,2021448,NLSN
2015-10-20,48.11,48.78,48.107,48.53,3751648,NLSN
2015-10-21,47.38,47.38,44.97,45.85,4081404,NLSN
2015-10-22,46.24,47.94,46.21,47.42,3523572,NLSN
2015-10-23,47.75,48.45,47.53,48.27,1679302,NLSN
2015-10-26,48.16,48.61,47.86,48.38,1665205,NLSN
2015-10-27,48.01,48.11,47.41,47.77,969795,NLSN
2015-10-28,47.95,48.6,47.65,48.35,1529822,NLSN
2015-10-29,48.03,48.45,47.72,47.95,1520082,NLSN
2015-10-30,47.78,48.23,47.31,47.51,2010559,NLSN
2015-11-02,47.29,47.92,46.79,47.72,2535537,NLSN
2015-11-03,47.67,47.85,47.41,47.8,1508642,NLSN
2015-11-04,47.75,47.93,47.395,47.59,1571588,NLSN
2015-11-05,47.49,47.85,47.1056,47.84,1445976,NLSN
2015-11-06,47.74,48.39,47.52,48.05,1860679,NLSN
2015-11-09,47.73,48.05,47.64,47.87,1136654,NLSN
2015-11-10,47.66,48.0,47.3075,47.49,1269868,NLSN
2015-11-11,47.71,47.8,47.34,47.52,1086389,NLSN
2015-11-12,47.05,47.63,47.05,47.18,957651,NLSN
2015-11-13,47.12,47.34,46.35,46.45,990650,NLSN
2015-11-16,46.32,46.85,46.05,46.83,2107154,NLSN
2015-11-17,46.8,47.0,46.51,46.64,1717342,NLSN
2015-11-18,47.08,47.99,46.71,47.88,2097468,NLSN
2015-11-19,47.94,47.96,47.45,47.67,1074207,NLSN
2015-11-20,47.96,47.96,47.37,47.71,1044928,NLSN
2015-11-23,47.71,47.73,47.22,47.26,1313550,NLSN
2015-11-24,46.92,47.17,46.49,46.93,2048649,NLSN
2015-11-25,46.67,47.0397,46.64,46.76,2353935,NLSN
2015-11-27,46.61,47.12,46.33,47.1,489557,NLSN
2015-11-30,47.12,47.28,46.63,46.68,1594316,NLSN
2015-12-01,46.93,47.49,46.66,47.46,1609200,NLSN
2015-12-02,47.5,47.5,46.455,46.64,1933110,NLSN
2015-12-03,47.08,47.08,45.4,45.67,2598467,NLSN
2015-12-04,45.8,46.97,45.63,46.89,2639459,NLSN
2015-12-07,46.66,46.91,46.15,46.68,1722676,NLSN
2015-12-08,46.19,46.39,45.435,45.61,2600219,NLSN
2015-12-09,45.54,46.19,44.89,45.09,3354244,NLSN
2015-12-10,45.0,46.05,44.83,45.7,2113536,NLSN
2015-12-11,45.54,46.7799,45.19,45.46,4850056,NLSN
2015-12-14,45.44,45.48,44.24,44.78,3164143,NLSN
2015-12-15,45.17,46.2,45.05,46.08,2229613,NLSN
2015-12-16,46.29,47.01,46.12,46.98,1901009,NLSN
2015-12-17,47.01,47.16,46.22,46.25,3510917,NLSN
2015-12-18,46.16,46.16,45.64,45.64,2982935,NLSN
2015-12-21,46.1,46.28,45.63,46.18,1580971,NLSN
2015-12-22,46.56,46.645,45.94,46.26,1577859,NLSN
2015-12-23,46.62,46.88,46.34,46.59,1830283,NLSN
2015-12-24,46.42,46.7,46.26,46.47,543528,NLSN
2015-12-28,46.28,47.03,46.28,46.96,1400844,NLSN
2015-12-29,47.25,47.45,47.06,47.34,1356144,NLSN
2015-12-30,47.3,47.45,47.01,47.04,1038792,NLSN
2015-12-31,46.84,47.0,46.49,46.6,1244958,NLSN
2016-01-04,45.77,45.93,45.165,45.67,2854463,NLSN
2016-01-05,45.68,46.57,45.57,46.4,2402324,NLSN
2016-01-06,46.0,46.39,45.82,46.13,1936698,NLSN
2016-01-07,45.28,45.88,45.03,45.14,6471738,NLSN
2016-01-08,45.49,45.63,44.28,44.33,6200400,NLSN
2016-01-11,44.51,45.27,44.45,44.99,3385455,NLSN
2016-01-12,45.27,45.62,44.74,45.29,1956032,NLSN
2016-01-13,45.43,45.68,44.58,44.62,2417832,NLSN
2016-01-14,44.75,45.99,44.31,45.7,3528967,NLSN
2016-01-15,44.27,45.39,44.16,44.69,3204217,NLSN
2016-01-19,45.14,45.5,44.61,45.02,2436005,NLSN
2016-01-20,44.41,44.78,42.895,43.94,3789045,NLSN
2016-01-21,43.97,44.4,43.42,43.89,3562767,NLSN
2016-01-22,44.65,45.34,44.31,45.31,3454786,NLSN
2016-01-25,45.36,46.565,44.64,44.73,1712763,NLSN
2016-01-26,44.8,45.7,44.73,45.57,2514550,NLSN
2016-01-27,45.65,46.65,45.47,45.91,3198729,NLSN
2016-01-28,46.41,47.26,46.17,46.86,3259461,NLSN
2016-01-29,47.28,48.2,47.02,48.16,3554881,NLSN
2016-02-01,47.77,48.3,47.18,48.03,3910207,NLSN
2016-02-02,47.56,47.97,46.99,47.21,3895300,NLSN
2016-02-03,47.36,47.5,46.06,46.7,2596122,NLSN
2016-02-04,46.68,47.07,46.45,46.7,2581583,NLSN
2016-02-05,46.49,46.66,45.4,45.63,2410334,NLSN
2016-02-08,45.14,45.28,43.91,44.72,3373802,NLSN
2016-02-09,44.17,45.425,44.1489,45.13,3893154,NLSN
2016-02-10,45.4,46.465,45.28,45.42,4534530,NLSN
2016-02-11,45.5,47.65,45.2,47.33,6772938,NLSN
2016-02-12,48.0,48.0,46.99,47.29,3597905,NLSN
2016-02-16,48.07,48.2,47.0601,47.99,2753713,NLSN
2016-02-17,48.22,48.55,47.96,48.41,2622483,NLSN
2016-02-18,48.5,48.51,47.82,47.85,1925954,NLSN
2016-02-19,47.53,48.11,47.43,48.09,1984169,NLSN
2016-02-22,48.63,49.47,48.52,49.45,2354084,NLSN
2016-02-23,49.24,49.24,48.3,48.72,2300786,NLSN
2016-02-24,48.38,49.46,47.8,49.45,2723790,NLSN
2016-02-25,49.52,49.95,49.35,49.66,1659332,NLSN
2016-02-26,49.69,49.92,49.24,49.75,2266055,NLSN
2016-02-29,49.52,51.35,49.52,50.34,3550043,NLSN
2016-03-01,50.29,50.87,50.02,50.6,3130939,NLSN
2016-03-02,50.34,50.915,50.28,50.78,1903794,NLSN
2016-03-03,50.8,51.43,50.61,51.23,1959258,NLSN
2016-03-04,51.19,51.84,50.99,51.73,1374382,NLSN
2016-03-07,51.42,52.07,51.37,51.86,1986005,NLSN
2016-03-08,51.56,51.695,50.94,51.12,2554393,NLSN
2016-03-09,50.8,51.0,50.45,50.64,2950310,NLSN
2016-03-10,50.66,50.92,50.16,50.39,2099544,NLSN
2016-03-11,50.73,51.03,50.31,50.67,2045203,NLSN
2016-03-14,50.75,51.21,50.5,51.03,1103683,NLSN
2016-03-15,50.86,51.23,50.5,51.06,1412706,NLSN
2016-03-16,51.18,52.0,51.07,51.79,1323206,NLSN
2016-03-17,51.67,53.03,51.67,52.84,4298939,NLSN
2016-03-18,53.03,53.05,52.13,52.27,3171762,NLSN
2016-03-21,52.34,52.34,51.77,52.01,1521543,NLSN
2016-03-22,51.98,52.2,51.65,51.8,1621634,NLSN
2016-03-23,51.78,52.17,51.37,51.93,1517398,NLSN
2016-03-24,51.62,52.03,51.57,52.0,1043952,NLSN
2016-03-28,52.04,52.42,51.76,52.22,1313458,NLSN
2016-03-29,52.05,52.44,51.97,52.38,1877883,NLSN
2016-03-30,52.53,52.84,52.32,52.8,1672225,NLSN
2016-03-31,52.67,53.08,52.57,52.66,1794871,NLSN
2016-04-01,52.49,53.53,52.4,53.45,2269958,NLSN
2016-04-04,53.33,53.52,52.49,53.01,1868460,NLSN
2016-04-05,52.77,52.77,51.97,52.33,3057090,NLSN
2016-04-06,52.38,52.75,52.25,52.62,1932247,NLSN
2016-04-07,52.49,52.9,52.13,52.29,1572822,NLSN
2016-04-08,52.7,52.79,52.25,52.51,1270722,NLSN
2016-04-11,52.65,52.86,52.5,52.66,1388835,NLSN
2016-04-12,52.57,53.04,52.39,52.9,1541066,NLSN
2016-04-13,53.28,53.31,52.67,53.19,1836184,NLSN
2016-04-14,53.3,53.42,52.88,52.96,1453869,NLSN
2016-04-15,52.87,53.18,52.54,52.7,2571657,NLSN
2016-04-18,52.64,53.32,52.64,53.26,1460165,NLSN
2016-04-19,53.33,54.05,53.33,53.96,2309262,NLSN
2016-04-20,54.48,54.59,51.76,52.86,4090911,NLSN
2016-04-21,52.7,52.86,51.82,51.86,2293711,NLSN
2016-04-22,51.8,52.09,51.51,51.92,1603651,NLSN
2016-04-25,51.91,51.96,51.47,51.63,1386378,NLSN
2016-04-26,51.8,52.18,51.65,51.98,1615065,NLSN
2016-04-27,51.68,52.06,51.15,51.56,2326304,NLSN
2016-04-28,51.3,52.115,51.24,51.78,2335684,NLSN
2016-04-29,51.76,52.24,51.63,52.14,3366777,NLSN
2016-05-02,52.14,53.01,52.01,52.51,3084127,NLSN
2016-05-03,52.02,52.17,51.29,51.56,2218338,NLSN
2016-05-04,51.24,51.68,51.06,51.33,2436588,NLSN
2016-05-05,51.38,51.56,50.89,50.98,2713004,NLSN
2016-05-06,50.93,51.29,50.66,51.28,1544227,NLSN
2016-05-09,51.28,51.83,51.2,51.7,1691034,NLSN
2016-05-10,51.85,52.44,51.64,52.39,1417750,NLSN
2016-05-11,52.39,52.57,51.95,52.04,1266842,NLSN
2016-05-12,52.17,52.46,51.973,52.3,1002845,NLSN
2016-05-13,52.23,52.55,52.0,52.06,1046800,NLSN
2016-05-16,52.08,52.65,51.77,52.34,1364901,NLSN
2016-05-17,52.25,52.6,51.85,51.99,1586185,NLSN
2016-05-18,51.81,52.41,51.636,51.97,1132299,NLSN
2016-05-19,51.77,51.925,51.07,51.59,1183955,NLSN
2016-05-20,51.95,52.55,51.67,52.2,1341967,NLSN
2016-05-23,52.15,52.4006,51.88,52.22,894809,NLSN
2016-05-24,52.54,53.16,52.26,53.01,1202178,NLSN
2016-05-25,53.07,53.21,52.78,52.95,1274963,NLSN
2016-05-26,52.93,53.45,52.75,53.36,922944,NLSN
2016-05-27,53.48,53.92,53.43,53.73,1235899,NLSN
2016-05-31,53.53,53.55,53.02,53.39,1747976,NLSN
2016-06-01,53.3,53.69,52.94,53.59,1198194,NLSN
2016-06-02,53.49,53.75,53.17,53.72,917065,NLSN
2016-06-03,53.63,53.8,53.4,53.7,1181636,NLSN
2016-06-06,53.83,54.43,53.72,54.3,2192065,NLSN
2016-06-07,54.46,54.48,53.87,53.9,1852115,NLSN
2016-06-08,53.98,54.76,53.73,54.69,1577628,NLSN
2016-06-09,54.45,55.06,54.39,54.98,1098221,NLSN
2016-06-10,54.45,54.76,54.09,54.41,1109646,NLSN
2016-06-13,54.36,54.62,53.88,53.9,1239954,NLSN
2016-06-14,53.82,54.4,53.77,54.35,1540041,NLSN
2016-06-15,54.6,54.62,54.075,54.13,1097771,NLSN
2016-06-16,53.71,54.14,53.58,53.89,2508136,NLSN
2016-06-17,53.71,53.805,53.27,53.41,2022861,NLSN
2016-06-20,53.94,54.21,53.565,53.6,1387953,NLSN
2016-06-21,53.61,53.89,53.28,53.53,1478347,NLSN
2016-06-22,53.51,53.85,53.415,53.47,1127412,NLSN
2016-06-23,54.11,54.14,53.48,53.69,1664763,NLSN
2016-06-24,52.04,52.24,51.05,51.1,3786864,NLSN
2016-06-27,50.47,50.6,49.76,50.17,2679156,NLSN
2016-06-28,50.58,51.03,50.12,51.03,2589155,NLSN
2016-06-29,51.5,52.0,51.34,51.94,3311527,NLSN
2016-06-30,51.96,52.1,51.2,51.97,4529649,NLSN
2016-07-01,51.97,52.42,51.71,52.13,2293421,NLSN
2016-07-05,52.03,52.05,51.365,51.66,1887990,NLSN
2016-07-06,51.59,52.28,51.1,52.18,3141669,NLSN
2016-07-07,52.1,52.5,52.0,52.25,1930057,NLSN
2016-07-08,52.8,53.03,52.64,52.87,1656210,NLSN
2016-07-11,52.98,53.5,52.98,53.39,1354654,NLSN
2016-07-12,53.89,54.21,53.72,53.92,1432176,NLSN
2016-07-13,53.94,54.12,53.685,53.77,1673394,NLSN
2016-07-14,54.04,54.25,53.78,54.03,2093479,NLSN
2016-07-15,54.17,54.4,53.96,54.18,2906086,NLSN
2016-07-18,54.4,54.4,54.02,54.03,1705108,NLSN
2016-07-19,53.87,54.48,53.775,54.38,1302697,NLSN
2016-07-20,54.44,55.125,54.26,55.09,2241247,NLSN
2016-07-21,55.09,55.62,54.855,55.42,2807645,NLSN
2016-07-22,55.34,55.86,55.11,55.81,2052154,NLSN
2016-07-25,55.86,55.94,55.14,55.22,2944840,NLSN
2016-07-26,54.22,54.79,53.31,54.19,4024124,NLSN
2016-07-27,54.19,54.33,53.42,54.05,2236588,NLSN
2016-07-28,53.96,54.535,53.6,54.15,1956128,NLSN
2016-07-29,54.09,54.32,53.86,53.86,2192979,NLSN
2016-08-01,53.77,53.96,53.25,53.49,1858600,NLSN
2016-08-02,53.57,53.65,53.035,53.2,1387596,NLSN
2016-08-03,53.17,53.435,53.07,53.35,1549567,NLSN
2016-08-04,53.28,53.46,52.88,52.96,1706278,NLSN
2016-08-05,53.16,53.24,52.74,52.91,1943455,NLSN
2016-08-08,53.0,53.25,52.58,52.91,1782176,NLSN
2016-08-09,52.96,53.2,52.66,52.68,1802694,NLSN
2016-08-10,52.8,52.9,52.45,52.87,1080772,NLSN
2016-08-11,53.06,53.21,52.67,52.76,1062313,NLSN
2016-08-12,52.76,53.07,52.75,52.96,1039774,NLSN
2016-08-15,52.96,53.0,52.83,52.93,844692,NLSN
2016-08-16,52.95,52.95,52.67,52.76,958580,NLSN
2016-08-17,52.86,53.15,52.68,53.05,2201562,NLSN
2016-08-18,53.03,53.19,52.875,53.15,972090,NLSN
2016-08-19,52.95,53.17,52.75,53.15,1025376,NLSN
2016-08-22,53.04,53.5,52.92,53.48,1401166,NLSN
2016-08-23,53.21,53.35,52.88,52.89,1900584,NLSN
2016-08-24,52.92,52.97,52.375,52.48,1446512,NLSN
2016-08-25,52.52,53.0,52.0,52.6,2188563,NLSN
2016-08-26,52.76,53.1,52.3099,52.49,1316714,NLSN
2016-08-29,52.52,52.86,52.3,52.67,915154,NLSN
2016-08-30,52.73,53.14,52.42,53.09,1741935,NLSN
2016-08-31,52.95,53.3,52.64,53.28,1942738,NLSN
2016-09-01,53.13,53.48,52.59,52.69,1960421,NLSN
2016-09-02,52.95,53.15,52.51,52.67,1562250,NLSN
2016-09-06,52.83,53.06,52.69,53.04,1432835,NLSN
2016-09-07,52.95,53.43,52.69,53.37,1324271,NLSN
2016-09-08,52.96,53.13,52.09,52.36,3495682,NLSN
2016-09-09,52.28,52.515,51.97,52.0,3255708,NLSN
2016-09-12,51.9,52.82,51.83,52.71,2603332,NLSN
2016-09-13,52.33,52.49,51.775,51.91,2121722,NLSN
2016-09-14,51.9,52.05,51.69,51.87,1618496,NLSN
2016-09-15,51.68,52.71,51.38,52.52,2365966,NLSN
2016-09-16,52.22,52.35,51.86,52.18,5685118,NLSN
2016-09-19,52.45,52.755,52.0701,52.31,1359321,NLSN
2016-09-20,52.68,52.96,52.39,52.41,1441986,NLSN
2016-09-21,52.66,52.84,51.82,52.33,1821234,NLSN
2016-09-22,52.61,52.93,52.485,52.72,1700004,NLSN
2016-09-23,53.04,53.43,52.86,53.33,2264283,NLSN
2016-09-26,53.15,53.25,52.845,53.15,1827411,NLSN
2016-09-27,53.16,53.59,53.05,53.49,1427460,NLSN
2016-09-28,53.49,53.68,53.27,53.65,1172314,NLSN
2016-09-29,53.6,54.19,53.46,53.47,1803182,NLSN
2016-09-30,53.68,53.96,53.38,53.57,2778011,NLSN
2016-10-03,53.43,53.75,53.25,53.65,2116277,NLSN
2016-10-04,53.55,53.7789,53.41,53.46,1271425,NLSN
2016-10-05,53.53,53.7,53.16,53.19,1265130,NLSN
2016-10-06,53.2,53.2,52.5,52.56,1938934,NLSN
2016-10-07,52.71,52.79,52.26,52.36,1271626,NLSN
2016-10-10,52.53,52.7,52.5,52.53,977704,NLSN
2016-10-11,52.37,52.475,51.48,51.75,1421589,NLSN
2016-10-12,51.75,52.16,51.64,52.05,2320367,NLSN
2016-10-13,51.96,52.64,51.5275,52.55,2472173,NLSN
2016-10-14,52.8,53.7,52.74,53.53,2776824,NLSN
2016-10-17,53.41,53.7,53.32,53.47,1634897,NLSN
2016-10-18,53.69,54.275,53.5,53.89,2470117,NLSN
2016-10-19,54.11,54.34,53.78,54.32,2150346,NLSN
2016-10-20,53.85,54.06,53.53,54.05,2766772,NLSN
2016-10-21,53.73,54.64,53.481,54.6,1964805,NLSN
2016-10-24,54.69,54.99,54.65,54.93,2959171,NLSN
2016-10-25,46.89,48.96,45.5203,45.65,21052062,NLSN
2016-10-26,45.77,47.51,45.69,45.78,8011983,NLSN
2016-10-27,45.99,46.2,45.63,45.95,3422552,NLSN
2016-10-28,45.95,46.09,44.295,44.66,4726160,NLSN
2016-10-31,44.66,45.355,44.63,45.02,2634182,NLSN
2016-11-01,45.26,45.39,44.75,45.3,2580169,NLSN
2016-11-02,45.18,46.23,44.67,44.68,3846272,NLSN
2016-11-03,44.68,45.02,43.69,43.8,3299452,NLSN
2016-11-04,43.91,44.0,43.49,43.5,2549778,NLSN
2016-11-07,44.27,44.67,44.01,44.65,1944425,NLSN
2016-11-08,44.83,45.03,44.55,44.65,1633639,NLSN
2016-11-09,44.03,45.19,43.63,45.13,2231186,NLSN
2016-11-10,45.15,45.66,44.82,44.87,2191642,NLSN
2016-11-11,44.74,45.19,43.83,44.09,2717361,NLSN
2016-11-14,43.99,44.16,43.01,43.07,4815833,NLSN
2016-11-15,43.07,43.58,42.74,43.58,3811180,NLSN
2016-11-16,44.51,45.32,44.23,44.63,3289067,NLSN
2016-11-17,44.09,44.109,43.51,43.72,3509053,NLSN
2016-11-18,43.27,43.495,42.25,42.64,7806063,NLSN
2016-11-21,42.6,43.01,42.33,42.59,2110614,NLSN
2016-11-22,42.74,43.0,42.325,42.91,3104145,NLSN
2016-11-23,42.96,43.23,42.7,43.11,1730259,NLSN
2016-11-25,43.33,43.93,43.05,43.4,1175640,NLSN
2016-11-28,43.4,43.74,43.25,43.42,2113057,NLSN
2016-11-29,43.5,43.61,43.27,43.4,1717249,NLSN
2016-11-30,43.4,43.56,43.1,43.1,3326539,NLSN
2016-12-01,43.2,43.28,41.85,42.11,2641797,NLSN
2016-12-02,42.3,42.525,42.01,42.07,2337324,NLSN
2016-12-05,42.42,43.17,42.305,42.41,4725473,NLSN
2016-12-06,42.29,42.57,41.99,42.4,3815080,NLSN
2016-12-07,42.38,43.51,42.33,43.4,3588960,NLSN
2016-12-08,41.19,42.36,41.0,41.99,5932889,NLSN
2016-12-09,41.82,42.97,41.5,42.72,3558841,NLSN
2016-12-12,42.7,42.99,42.06,42.17,2188538,NLSN
2016-12-13,42.34,42.56,41.965,42.04,3137237,NLSN
2016-12-14,43.32,43.78,42.38,43.12,3850752,NLSN
2016-12-15,43.15,43.285,42.65,42.7,2573736,NLSN
2016-12-16,42.83,43.18,42.67,43.14,5250710,NLSN
2016-12-19,43.15,43.39,42.83,43.29,2812757,NLSN
2016-12-20,43.28,43.5299,43.04,43.29,1947600,NLSN
2016-12-21,43.25,43.47,42.91,43.26,2338818,NLSN
2016-12-22,43.56,43.56,42.465,42.77,3353314,NLSN
2016-12-23,42.8,43.01,42.54,42.75,1137972,NLSN
2016-12-27,42.9,43.11,42.51,42.7,775595,NLSN
2016-12-28,42.69,42.83,41.92,42.24,1459237,NLSN
2016-12-29,42.38,42.4,41.925,42.1,1218863,NLSN
2016-12-30,42.27,42.34,41.8,41.95,1307871,NLSN
2017-01-03,42.2,42.685,41.99,42.27,1611265,NLSN
2017-01-04,42.28,42.68,42.07,42.5,1566397,NLSN
2017-01-05,42.48,42.73,42.38,42.52,1567547,NLSN
2017-01-06,42.33,42.9,42.29,42.51,2420998,NLSN
2017-01-09,42.61,42.7,42.33,42.36,2035980,NLSN
2017-01-10,41.94,42.13,41.48,41.75,3943728,NLSN
2017-01-11,41.93,41.95,41.3,41.59,3224617,NLSN
2017-01-12,41.42,42.06,40.96,42.01,6284378,NLSN
2017-01-13,42.1,42.62,42.1,42.36,1811516,NLSN
2017-01-17,42.06,42.675,42.06,42.37,1663904,NLSN
2017-01-18,42.25,42.71,41.89,41.89,1830044,NLSN
2017-01-19,41.85,42.04,41.39,41.45,3476041,NLSN
2017-01-20,41.47,41.79,40.88,40.95,3236655,NLSN
2017-01-23,40.88,40.96,40.43,40.54,4065943,NLSN
2017-01-24,40.68,40.88,40.5,40.7,3551521,NLSN
2017-01-25,40.97,41.48,40.81,41.0,8174276,NLSN
2017-01-26,41.01,41.3,40.62,40.71,2538554,NLSN
2017-01-27,40.82,41.02,40.57,40.89,2000063,NLSN
2017-01-30,40.89,41.115,40.278,41.07,3263684,NLSN
2017-01-31,41.15,41.18,40.68,40.91,3227659,NLSN
2017-02-01,40.93,41.34,40.67,41.32,2968800,NLSN
2017-02-02,41.17,41.81,40.88,41.65,2613188,NLSN
2017-02-03,41.84,42.56,41.82,42.46,2369793,NLSN
2017-02-06,42.46,42.61,41.95,41.99,2168504,NLSN
2017-02-07,42.0,42.12,41.79,41.86,2317489,NLSN
2017-02-08,41.72,42.26,41.37,42.06,2949545,NLSN
2017-02-09,42.19,43.51,41.5,43.18,3809286,NLSN
2017-02-10,43.27,44.61,43.26,44.31,5052777,NLSN
2017-02-13,44.51,45.16,44.45,44.98,5224256,NLSN
2017-02-14,44.91,45.06,44.7,44.77,3477890,NLSN
2017-02-15,44.56,45.05,44.45,44.81,2785566,NLSN
2017-02-16,44.82,44.95,44.52,44.85,2334366,NLSN
2017-02-17,44.57,45.11,44.57,45.08,2867902,NLSN
2017-02-21,44.95,45.73,44.67,45.5,2854091,NLSN
2017-02-22,45.52,45.63,44.83,44.88,1806341,NLSN
2017-02-23,45.02,45.59,44.91,45.21,2223027,NLSN
2017-02-24,45.12,45.21,44.84,45.16,1777519,NLSN
2017-02-27,45.1,45.41,44.625,44.72,2706073,NLSN
2017-02-28,44.41,45.17,44.155,44.36,3421930,NLSN
2017-03-01,44.48,45.295,44.29,45.07,3682437,NLSN
2017-03-02,45.04,45.26,44.71,45.1,1952070,NLSN
2017-03-03,45.01,45.08,44.61,44.77,1272366,NLSN
2017-03-06,44.49,44.68,44.26,44.4,947777,NLSN
2017-03-07,44.34,44.63,44.26,44.5,1437194,NLSN
2017-03-08,44.48,44.69,44.34,44.39,1432914,NLSN
2017-03-09,44.38,44.51,44.17,44.32,1776266,NLSN
2017-03-10,44.5,44.55,43.42,43.7,2588340,NLSN
2017-03-13,43.84,43.87,43.335,43.44,1728620,NLSN
2017-03-14,43.23,43.66,43.12,43.64,1776591,NLSN
2017-03-15,43.74,44.17,43.61,44.06,2496187,NLSN
2017-03-16,42.05,44.24,42.05,44.02,2471911,NLSN
2017-03-17,44.16,44.16,42.61,42.64,4843496,NLSN
2017-03-20,42.71,42.82,42.19,42.66,3102193,NLSN
2017-03-21,42.82,42.86,41.57,41.65,3342263,NLSN
2017-03-22,41.82,41.82,41.22,41.29,2187029,NLSN
2017-03-23,41.25,41.5,41.14,41.26,2882316,NLSN
2017-03-24,41.35,41.57,41.11,41.28,1997377,NLSN
2017-03-27,40.99,41.3,40.635,41.03,2068901,NLSN
2017-03-28,41.0,41.4,40.72,41.34,2768418,NLSN
2017-03-29,41.25,41.46,40.96,41.12,2594666,NLSN
2017-03-30,40.99,41.19,40.73,41.08,2568578,NLSN
2017-03-31,41.1,41.43,41.0,41.31,2366295,NLSN
2017-04-03,41.27,42.0,41.21,41.87,4181632,NLSN
2017-04-04,41.93,42.01,41.46,41.72,2670535,NLSN
2017-04-05,41.86,42.25,41.75,41.84,1506472,NLSN
2017-04-06,41.81,42.16,41.57,42.0,1624795,NLSN
2017-04-07,41.74,41.95,41.615,41.68,1841879,NLSN
2017-04-10,41.7,41.86,41.45,41.48,1347927,NLSN
2017-04-11,41.39,41.455,40.88,41.37,2162793,NLSN
2017-04-12,41.14,41.32,40.55,41.0,3761274,NLSN
2017-04-13,41.01,41.135,40.73,41.03,2465560,NLSN
2017-04-17,41.16,41.43,41.01,41.24,1933748,NLSN
2017-04-18,41.01,41.23,40.92,41.22,2400178,NLSN
2017-04-19,41.36,42.0046,41.29,41.76,2896159,NLSN
2017-04-20,41.76,41.93,41.12,41.13,3346015,NLSN
2017-04-21,41.1,41.3,40.87,41.0,3482673,NLSN
2017-04-24,41.59,41.94,41.29,41.59,3475065,NLSN
2017-04-25,40.09,40.22,38.31,39.98,9370825,NLSN
2017-04-26,39.55,40.04,39.3,39.41,5239443,NLSN
2017-04-27,39.36,40.25,39.25,40.2,4950438,NLSN
2017-04-28,40.27,41.45,40.06,41.13,6448237,NLSN
2017-05-01,41.14,41.33,40.53,40.53,3620730,NLSN
2017-05-02,40.64,40.75,40.02,40.24,3852221,NLSN
2017-05-03,40.28,40.34,40.0,40.19,3386869,NLSN
2017-05-04,40.23,40.25,39.87,39.89,3048687,NLSN
2017-05-05,40.06,40.31,39.91,40.2,2219006,NLSN
2017-05-08,40.27,40.655,39.98,40.48,2448380,NLSN
2017-05-09,40.45,41.02,40.33,40.79,1887774,NLSN
2017-05-10,40.7,40.86,40.1,40.22,2125386,NLSN
2017-05-11,40.14,40.7,39.84,40.66,3078951,NLSN
2017-05-12,40.72,40.72,40.08,40.4,2977047,NLSN
2017-05-15,40.53,41.19,40.46,41.12,3041579,NLSN
2017-05-16,41.2,41.2,40.36,40.53,3682619,NLSN
2017-05-17,40.27,40.505,39.76,40.21,2704635,NLSN
2017-05-18,40.29,40.37,39.02,39.04,4658182,NLSN
2017-05-19,39.09,39.71,38.96,39.56,2482029,NLSN
2017-05-22,39.52,39.84,39.44,39.61,1272242,NLSN
2017-05-23,39.58,39.64,39.11,39.11,1684059,NLSN
2017-05-24,39.17,39.21,38.57,38.81,3107827,NLSN
2017-05-25,38.9,38.9459,38.01,38.4,2655432,NLSN
2017-05-26,38.24,38.6,37.95,38.54,3597366,NLSN
2017-05-30,38.55,39.13,38.49,38.93,3547316,NLSN
2017-05-31,38.71,39.08,38.2,38.48,3421947,NLSN
2017-06-01,38.5,39.435,38.34,38.98,3419823,NLSN
2017-06-02,39.0,39.17,38.63,39.05,2324081,NLSN
2017-06-05,38.8,39.25,38.46,38.53,5151840,NLSN
2017-06-06,38.45,38.89,38.27,38.71,3571052,NLSN
2017-06-07,38.7,38.735,37.83,37.86,4068440,NLSN
2017-06-08,37.81,37.82,36.99,37.22,6592801,NLSN
2017-06-09,37.21,37.71,37.07,37.67,3694172,NLSN
2017-06-12,37.61,38.34,37.51,38.23,4245604,NLSN
2017-06-13,38.34,38.95,38.19,38.84,2895478,NLSN
2017-06-14,39.05,39.19,38.49,38.66,1917664,NLSN
2017-06-15,38.39,38.55,38.12,38.45,1870669,NLSN
2017-06-16,38.34,38.5,38.09,38.35,2923682,NLSN
2017-06-19,38.51,38.9,38.45,38.77,1586594,NLSN
2017-06-20,38.5,38.55,38.14,38.15,1087122,NLSN
2017-06-21,38.25,38.33,37.11,37.23,3876524,NLSN
2017-06-22,37.25,37.45,36.96,37.14,2478825,NLSN
2017-06-23,37.15,37.485,37.0,37.46,7114160,NLSN
2017-06-26,37.63,38.98,37.33,38.76,4652933,NLSN
2017-06-27,38.64,39.07,38.47,38.94,3563655,NLSN
2017-06-28,39.21,39.45,38.79,38.98,1989771,NLSN
2017-06-29,38.98,39.04,38.31,38.57,1597864,NLSN
2017-06-30,38.73,38.82,38.47,38.66,1701509,NLSN
2017-07-03,38.68,38.9,38.36,38.45,1173960,NLSN
2017-07-05,38.37,38.6,37.9,37.97,2343949,NLSN
2017-07-06,37.85,37.93,37.44,37.49,2283664,NLSN
2017-07-07,37.6,37.67,37.13,37.5,2099246,NLSN
2017-07-10,37.5,37.65,37.27,37.5,1831930,NLSN
2017-07-11,37.45,37.73,36.98,37.16,1975870,NLSN
2017-07-12,37.49,37.9198,37.38,37.87,2848920,NLSN
2017-07-13,37.85,38.34,37.74,38.27,2253889,NLSN
2017-07-14,38.29,38.92,38.18,38.65,1607293,NLSN
2017-07-17,38.59,39.17,38.54,39.01,2146332,NLSN
2017-07-18,39.07,39.19,38.74,38.99,2285893,NLSN
2017-07-19,38.95,39.04,38.58,38.59,3040897,NLSN
2017-07-20,38.52,39.12,38.36,38.91,2480781,NLSN
2017-07-21,38.87,39.49,38.825,39.42,1787536,NLSN
2017-07-24,39.39,39.96,39.1,39.83,3005858,NLSN
2017-07-25,39.88,39.88,38.54,38.62,4120348,NLSN
2017-07-26,38.8,40.21,38.71,39.89,5207074,NLSN
2017-07-27,39.39,41.275,39.34,41.21,6365180,NLSN
2017-07-28,41.28,41.965,40.89,41.8,5656213,NLSN
2017-07-31,41.99,43.305,41.91,43.01,5989535,NLSN
2017-08-01,43.22,43.61,42.89,42.96,4835969,NLSN
2017-08-02,42.91,43.27,42.66,43.25,3514488,NLSN
2017-08-03,43.27,43.43,42.885,42.99,2138387,NLSN
2017-08-04,43.13,43.3,42.295,42.37,2932720,NLSN
2017-08-07,42.5,43.145,41.83,43.08,2803103,NLSN
2017-08-08,43.08,43.14,41.83,41.94,2849451,NLSN
2017-08-09,41.86,42.39,41.8,42.38,2200167,NLSN
2017-08-10,42.31,42.49,41.15,41.17,2368477,NLSN
2017-08-11,41.12,41.33,40.74,40.79,1581901,NLSN
2017-08-14,40.94,41.21,40.79,40.9,2116161,NLSN
2017-08-15,40.79,41.07,40.61,40.94,1270522,NLSN
2017-08-16,40.94,41.07,40.315,40.47,2383988,NLSN
2017-08-17,40.59,40.59,39.94,40.01,3177210,NLSN
2017-08-18,39.9,40.02,39.45,39.66,1885536,NLSN
2017-08-21,39.66,39.66,39.1875,39.35,1622602,NLSN
2017-08-22,39.11,39.75,39.11,39.7,2052799,NLSN
2017-08-23,39.3,39.45,38.64,39.06,3578719,NLSN
2017-08-24,39.08,39.4,39.0,39.27,2262391,NLSN
2017-08-25,39.39,39.64,39.32,39.49,1521676,NLSN
2017-08-28,39.59,39.59,39.13,39.36,1555134,NLSN
2017-08-29,39.19,39.27,38.935,39.07,2226231,NLSN
2017-08-30,39.09,39.14,38.43,38.89,3337976,NLSN
2017-08-31,38.91,39.23,38.785,38.85,3247518,NLSN
2017-09-01,38.92,39.52,38.81,39.51,2346385,NLSN
2017-09-05,39.45,39.7,38.75,38.81,1441719,NLSN
2017-09-06,38.98,39.235,38.88,38.98,1064037,NLSN
2017-09-07,38.69,39.08,38.52,38.55,1871929,NLSN
2017-09-08,38.36,38.59,38.07,38.48,1721236,NLSN
2017-09-11,38.75,39.04,38.5,39.0,1426939,NLSN
2017-09-12,39.07,39.65,39.02,39.5,1036483,NLSN
2017-09-13,39.44,39.6,38.85,39.05,1724440,NLSN
2017-09-14,38.97,39.39,38.49,39.37,2789682,NLSN
2017-09-15,39.26,39.96,39.09,39.85,4193250,NLSN
2017-09-18,39.93,40.28,39.72,40.25,1538854,NLSN
2017-09-19,40.21,40.55,40.03,40.17,2259413,NLSN
2017-09-20,40.13,40.76,40.06,40.42,1338318,NLSN
2017-09-21,40.36,40.7,40.29,40.52,1870747,NLSN
2017-09-22,40.51,41.1,40.49,40.89,1549360,NLSN
2017-09-25,40.92,41.38,40.91,41.13,1622118,NLSN
2017-09-26,41.05,41.47,40.86,41.11,1122790,NLSN
2017-09-27,41.01,41.27,40.76,40.99,2252362,NLSN
2017-09-28,40.89,41.38,40.861,41.27,1628791,NLSN
2017-09-29,41.42,41.61,41.19,41.45,2103331,NLSN
2017-10-02,41.45,41.91,41.26,41.45,1792365,NLSN
2017-10-03,41.52,41.53,40.725,41.33,2940324,NLSN
2017-10-04,41.41,41.61,41.17,41.5,1617729,NLSN
2017-10-05,41.41,41.4798,41.0,41.02,2646183,NLSN
2017-10-06,40.95,41.16,40.85,41.15,1463472,NLSN
2017-10-09,41.15,41.21,40.33,40.39,1289200,NLSN
2017-10-10,40.62,40.89,40.13,40.18,2129353,NLSN
2017-10-11,40.35,40.501,39.6,39.72,2956839,NLSN
2017-10-12,39.58,39.95,39.43,39.87,2708688,NLSN
2017-10-13,40.07,40.15,39.67,39.7,1952227,NLSN
2017-10-16,39.63,39.755,39.39,39.62,1299934,NLSN
2017-10-17,39.58,40.03,39.48,40.0,1898354,NLSN
2017-10-18,40.03,41.87,40.03,41.69,4779232,NLSN
2017-10-19,41.5,41.78,41.27,41.31,2466238,NLSN
2017-10-20,41.37,42.155,41.35,41.76,3359289,NLSN
2017-10-23,41.75,41.99,41.34,41.38,2474445,NLSN
2017-10-24,41.32,41.38,40.58,41.13,3676345,NLSN
2017-10-25,37.07,39.58,37.0,38.56,8587293,NLSN
2017-10-26,38.85,39.53,38.71,39.27,4866412,NLSN
2017-10-27,39.4,39.6449,38.47,38.57,5278068,NLSN
2017-10-30,38.5,38.5,37.55,37.66,5160106,NLSN
2017-10-31,38.495,38.495,36.97,37.07,3073464,NLSN
2017-11-01,37.18,37.225,36.065,36.16,3434539,NLSN
2017-11-02,36.19,36.85,35.84,36.81,4880849,NLSN
2017-11-03,36.8,36.91,36.44,36.84,2203476,NLSN
2017-11-06,36.75,37.48,36.69,37.38,2600097,NLSN
2017-11-07,37.42,38.04,37.39,38.0,4020830,NLSN
2017-11-08,37.87,38.35,37.495,37.54,5172432,NLSN
2017-11-09,35.76,37.43,34.22,37.1,8636050,NLSN
2017-11-10,36.76,37.05,36.13,36.62,3805665,NLSN
2017-11-13,36.29,36.7,36.08,36.17,3509820,NLSN
2017-11-14,35.96,36.12,35.41,35.97,4418285,NLSN
2017-11-15,35.81,36.125,35.3201,36.07,2929370,NLSN
2017-11-16,36.18,36.37,35.63,35.67,3890193,NLSN
2017-11-17,35.73,36.68,35.66,36.38,4459954,NLSN
2017-11-20,36.08,36.18,35.65,35.85,2620738,NLSN
2017-11-21,36.2,36.56,35.97,36.0,2367572,NLSN
2017-11-22,36.08,36.941,36.08,36.59,1933486,NLSN
2017-11-24,36.67,36.7,36.23,36.51,585593,NLSN
2017-11-27,36.54,36.66,36.19,36.58,2166568,NLSN
2017-11-28,36.73,37.47,36.41,37.45,3128655,NLSN
2017-11-29,37.0,37.31,36.29,36.32,4559688,NLSN
2017-11-30,36.55,37.05,36.39,36.72,4099270,NLSN
2017-12-01,36.75,37.01,35.61,36.23,3127041,NLSN
2017-12-04,36.76,38.35,36.72,37.61,4391458,NLSN
2017-12-05,37.63,37.91,37.21,37.83,3742419,NLSN
2017-12-06,37.83,38.01,37.53,37.96,2867903,NLSN
2017-12-07,37.95,38.295,37.74,38.11,3580325,NLSN
2017-12-08,38.05,38.15,37.79,37.95,5133016,NLSN
2017-12-11,37.98,38.0926,37.72,37.89,2784877,NLSN
2017-12-12,37.93,38.215,37.64,37.93,2494074,NLSN
2017-12-13,37.83,37.98,36.77,36.95,2948412,NLSN
2017-12-14,36.45,36.95,36.24,36.6,5274022,NLSN
2017-12-15,36.78,37.85,36.73,37.22,11274760,NLSN
2017-12-18,37.63,37.78,37.27,37.53,3613144,NLSN
2017-12-19,37.36,37.58,37.2625,37.5,2515819,NLSN
2017-12-20,37.47,37.65,36.04,36.22,5470696,NLSN
2017-12-21,36.15,36.65,36.1,36.45,3359175,NLSN
2017-12-22,36.465,36.76,36.31,36.54,1333261,NLSN
2017-12-26,36.64,36.88,36.13,36.21,1897739,NLSN
2017-12-27,36.31,36.31,35.81,35.86,2073092,NLSN
2017-12-28,35.82,36.03,35.55,36.0,2577038,NLSN
2017-12-29,36.1,36.61,35.98,36.4,3043851,NLSN
2018-01-02,36.4,36.82,35.95,36.66,3913124,NLSN
2018-01-03,36.62,36.85,35.97,35.99,2879381,NLSN
2018-01-04,36.15,36.15,35.68,35.79,3540874,NLSN
2018-01-05,35.97,36.105,35.695,36.0,4482772,NLSN
2018-01-08,36.81,37.0,36.03,36.16,7051670,NLSN
2018-01-09,36.07,36.43,36.04,36.33,4840550,NLSN
2018-01-10,36.3,36.4,36.06,36.26,3308998,NLSN
2018-01-11,36.41,36.6479,36.2,36.3,3879587,NLSN
2018-01-12,36.39,37.58,36.39,37.46,2777471,NLSN
2018-01-16,37.61,37.71,37.07,37.1,3042044,NLSN
2018-01-17,37.29,37.29,36.03,36.29,4129220,NLSN
2018-01-18,36.37,37.09,36.37,36.56,2848405,NLSN
2018-01-19,36.68,36.785,36.405,36.71,3172771,NLSN
2018-01-22,36.7,37.13,36.69,37.1,3262969,NLSN
2018-01-23,37.07,37.27,36.8,37.08,2692879,NLSN
2018-01-24,37.37,37.89,37.11,37.53,3493235,NLSN
2018-01-25,37.7,37.73,37.16,37.2,2248991,NLSN
2018-01-26,37.27,37.49,37.1,37.19,2499975,NLSN
2018-01-29,37.03,37.28,36.82,37.03,2386770,NLSN
2018-01-30,36.91,37.18,36.45,36.52,3195575,NLSN
2018-01-31,36.72,37.56,36.48,37.41,3989133,NLSN
2018-02-01,37.21,39.25,37.02,38.51,6983569,NLSN
2018-02-02,38.41,38.51,37.215,37.49,4037172,NLSN
2018-02-05,37.22,37.58,36.07,36.08,4476839,NLSN
2018-02-06,35.66,37.14,35.25,36.86,5640623,NLSN
2018-02-07,36.79,37.93,36.75,37.56,6865187,NLSN
2013-02-08,65.62,66.14,65.62,66.09,1582785,NOC
2013-02-11,65.96,66.25,65.78,66.12,1446674,NOC
2013-02-12,66.34,66.56,65.91,66.34,993566,NOC
2013-02-13,66.46,66.75,65.54,65.76,1460981,NOC
2013-02-14,65.42,66.24,65.27,65.8,1840019,NOC
2013-02-15,65.5,65.74,65.399,65.63,1639957,NOC
2013-02-19,65.75,66.29,65.65,66.2,1951429,NOC
2013-02-20,66.14,66.95,66.01,66.04,1705482,NOC
2013-02-21,65.96,65.96,65.13,65.37,1437988,NOC
2013-02-22,65.46,66.325,65.44,65.97,1504097,NOC
2013-02-25,66.21,66.665,64.75,64.75,1536896,NOC
2013-02-26,65.06,65.2,64.45,65.06,1326055,NOC
2013-02-27,64.93,66.31,64.82,65.97,1713548,NOC
2013-02-28,65.76,66.168,65.44,65.68,2081688,NOC
2013-03-01,65.39,65.88,64.67,65.52,2171045,NOC
2013-03-04,65.29,65.41,64.2,64.38,1998868,NOC
2013-03-05,64.71,65.23,64.5,64.91,1965010,NOC
2013-03-06,64.96,65.32,64.64,64.96,2133302,NOC
2013-03-07,65.13,65.7,65.02,65.27,1818620,NOC
2013-03-08,65.5,66.02,65.5,65.96,1764049,NOC
2013-03-11,65.95,66.26,65.9,66.12,2001920,NOC
2013-03-12,66.16,66.41,65.95,66.23,1070791,NOC
2013-03-13,66.29,67.415,66.18,67.18,1939651,NOC
2013-03-14,67.35,67.74,67.09,67.54,1557848,NOC
2013-03-15,67.32,68.83,67.23,68.8,4387289,NOC
2013-03-18,68.22,68.97,68.15,68.43,1478222,NOC
2013-03-19,68.65,68.72,67.95,68.44,1249322,NOC
2013-03-20,68.75,68.99,68.51,68.64,1184503,NOC
2013-03-21,68.27,68.75,67.73,68.0,995701,NOC
2013-03-22,68.14,68.44,67.85,68.05,802951,NOC
2013-03-25,68.28,68.53,67.77,67.91,1321576,NOC
2013-03-26,68.28,69.36,68.28,69.29,1844801,NOC
2013-03-27,68.94,70.0,68.54,69.9,2038804,NOC
2013-03-28,69.87,70.21,69.4599,70.15,1695899,NOC
2013-04-01,70.1,70.535,69.59,69.9,2065980,NOC
2013-04-02,70.19,70.21,69.13,69.4,1286987,NOC
2013-04-03,69.51,70.5443,69.41,70.18,2386126,NOC
2013-04-04,70.29,71.17,70.13,71.07,2528172,NOC
2013-04-05,70.43,71.765,70.33,71.56,3383312,NOC
2013-04-08,71.75,71.88,71.18,71.72,1583850,NOC
2013-04-09,71.86,71.89,71.27,71.56,1404426,NOC
2013-04-10,71.75,72.27,71.65,71.77,2016663,NOC
2013-04-11,72.04,72.67,71.8975,72.45,1641073,NOC
2013-04-12,72.03,72.18,71.49,72.11,1038664,NOC
2013-04-15,71.85,71.86,70.535,70.83,1659803,NOC
2013-04-16,71.32,71.605,70.74,71.29,1217635,NOC
2013-04-17,70.93,71.125,69.54,70.12,2427718,NOC
2013-04-18,70.12,70.2,69.23,69.87,1559757,NOC
2013-04-19,69.94,71.04,69.92,70.98,2180609,NOC
2013-04-22,70.98,71.13,70.3,70.78,1032735,NOC
2013-04-23,71.17,71.8,70.66,71.49,1085687,NOC
2013-04-24,71.83,73.86,71.081,73.77,2780580,NOC
2013-04-25,73.82,74.97,72.86,74.49,2153858,NOC
2013-04-26,74.56,74.78,74.19,74.24,1283926,NOC
2013-04-29,74.48,74.98,74.04,74.96,1178436,NOC
2013-04-30,74.85,75.78,74.845,75.74,1762145,NOC
2013-05-01,75.45,76.48,75.32,75.65,1853288,NOC
2013-05-02,75.65,76.55,75.46,76.31,1549762,NOC
2013-05-03,76.69,77.005,76.37,76.84,1426353,NOC
2013-05-06,77.02,77.79,76.93,77.06,1670660,NOC
2013-05-07,77.03,77.31,76.91,77.21,1652089,NOC
2013-05-08,77.25,77.825,77.08,77.8,1028007,NOC
2013-05-09,77.75,78.16,77.5,77.66,1236284,NOC
2013-05-10,77.69,78.07,77.27,77.93,852869,NOC
2013-05-13,77.72,78.1,77.35,77.56,818257,NOC
2013-05-14,77.78,79.02,77.73,78.96,945205,NOC
2013-05-15,78.53,79.48,78.07,79.43,977711,NOC
2013-05-16,79.4,79.6,78.81,79.02,1391393,NOC
2013-05-17,80.24,83.28,80.24,82.19,5861444,NOC
2013-05-20,82.22,82.61,81.49,81.61,3576883,NOC
2013-05-21,81.58,82.45,81.171,81.46,3739158,NOC
2013-05-22,81.5,81.78,80.77,80.86,3381472,NOC
2013-05-23,79.78,81.0,79.59,80.64,1245831,NOC
2013-05-24,80.3,81.53,80.118,81.26,1092525,NOC
2013-05-28,81.65,82.49,81.65,82.1,1253094,NOC
2013-05-29,81.54,82.38,81.03,81.87,1468797,NOC
2013-05-30,82.69,83.99,82.69,83.49,1778692,NOC
2013-05-31,83.18,84.06,82.39,82.39,1784322,NOC
2013-06-03,82.48,83.125,81.79,83.04,1469363,NOC
2013-06-04,82.86,83.27,82.1544,82.42,1300744,NOC
2013-06-05,82.13,83.06,81.355,81.45,1198751,NOC
2013-06-06,81.48,82.41,80.92,82.25,1802763,NOC
2013-06-07,82.55,84.0,82.55,83.88,1417474,NOC
2013-06-10,84.17,84.3,83.48,83.75,1500101,NOC
2013-06-11,83.08,83.73,82.85,82.97,1339996,NOC
2013-06-12,83.51,83.57,82.5,82.61,969179,NOC
2013-06-13,82.67,84.14,82.5,82.86,1794192,NOC
2013-06-14,82.73,83.68,82.6,82.88,1005910,NOC
2013-06-17,83.28,84.3,83.26,83.67,1000641,NOC
2013-06-18,83.79,84.34,83.27,83.93,1228936,NOC
2013-06-19,83.86,84.32,82.97,82.98,1171146,NOC
2013-06-20,82.3,83.16,81.95,81.97,1455560,NOC
2013-06-21,82.56,82.77,81.84,81.85,2779528,NOC
2013-06-24,81.42,81.8,80.68,81.07,1488352,NOC
2013-06-25,81.67,81.73,80.64,80.71,1564001,NOC
2013-06-26,81.5,82.12,81.34,81.84,1519395,NOC
2013-06-27,82.45,83.45,82.37,83.21,952704,NOC
2013-06-28,83.0,83.57,82.56,82.8,1135465,NOC
2013-07-01,82.78,84.0,82.51,83.35,908967,NOC
2013-07-02,83.08,83.24,81.8,82.17,1168673,NOC
2013-07-03,81.99,83.1975,81.74,82.93,711870,NOC
2013-07-05,83.18,83.97,83.03,83.95,664546,NOC
2013-07-08,84.44,85.2,84.07,85.09,1516114,NOC
2013-07-09,85.51,86.0,85.0,85.53,1056211,NOC
2013-07-10,85.53,87.19,85.505,86.9,1710705,NOC
2013-07-11,87.71,87.89,87.37,87.75,1336440,NOC
2013-07-12,87.83,88.12,87.13,88.02,1741621,NOC
2013-07-15,88.25,88.63,88.01,88.26,1051335,NOC
2013-07-16,88.47,88.56,87.165,87.21,1293687,NOC
2013-07-17,87.4,87.88,87.26,87.6,1166239,NOC
2013-07-18,86.75,88.35,86.75,88.12,1528734,NOC
2013-07-19,87.8,88.41,87.8,88.36,1400779,NOC
2013-07-22,88.67,88.81,88.29,88.44,936847,NOC
2013-07-23,89.01,89.3,88.23,88.76,1718157,NOC
2013-07-24,90.86,92.99,89.37,90.3,3092642,NOC
2013-07-25,90.31,90.57,89.73,90.41,1388895,NOC
2013-07-26,90.04,90.56,89.73,90.56,1610054,NOC
2013-07-29,90.22,91.54,90.21,91.39,1610256,NOC
2013-07-30,91.77,92.52,90.42,90.94,2086772,NOC
2013-07-31,90.9,92.82,90.8,92.06,2914180,NOC
2013-08-01,92.45,93.49,92.45,93.09,2334521,NOC
2013-08-02,94.46,96.26,93.29,94.89,5309532,NOC
2013-08-05,94.89,95.62,94.505,95.42,1742826,NOC
2013-08-06,95.3,95.85,94.79,94.88,1520596,NOC
2013-08-07,94.36,95.88,94.36,95.83,1380047,NOC
2013-08-08,96.09,96.4201,95.55,95.61,1539110,NOC
2013-08-09,95.6,95.9,95.04,95.49,1509671,NOC
2013-08-12,95.41,95.67,94.89,94.93,1148610,NOC
2013-08-13,95.29,95.58,94.43,95.26,1685610,NOC
2013-08-14,95.21,95.42,94.69,94.87,1333377,NOC
2013-08-15,93.98,94.845,93.45,93.79,1595096,NOC
2013-08-16,93.57,94.64,93.45,94.02,1587862,NOC
2013-08-19,93.88,94.98,93.725,93.74,1476437,NOC
2013-08-20,93.79,94.47,93.69,93.74,1668501,NOC
2013-08-21,93.57,94.67,93.52,94.0,1281974,NOC
2013-08-22,94.3,94.859,93.9,94.03,1021795,NOC
2013-08-23,94.02,94.69,93.85,94.57,1610612,NOC
2013-08-26,94.81,95.15,94.26,94.55,1038800,NOC
2013-08-27,94.4,95.02,92.83,92.93,1280321,NOC
2013-08-28,93.07,93.54,92.6,92.95,1327911,NOC
2013-08-29,92.47,93.49,91.99,93.06,891057,NOC
2013-08-30,93.17,93.35,91.97,92.27,1011002,NOC
2013-09-03,93.43,93.95,92.89,93.14,1228973,NOC
2013-09-04,92.95,94.2902,92.95,93.56,1307105,NOC
2013-09-05,93.61,93.73,93.26,93.56,1111501,NOC
2013-09-06,93.71,93.83,92.32,93.12,1033628,NOC
2013-09-09,93.35,93.83,93.35,93.51,1009354,NOC
2013-09-10,93.47,94.72,93.24,94.45,1378489,NOC
2013-09-11,94.56,95.11,94.5,95.11,1425178,NOC
2013-09-12,95.04,96.079,95.04,95.74,1059939,NOC
2013-09-13,96.05,96.27,95.252,96.19,889177,NOC
2013-09-16,97.04,98.0,96.62,97.79,958597,NOC
2013-09-17,97.72,98.835,97.6,98.75,875041,NOC
2013-09-18,98.72,99.05,97.44,98.59,1303672,NOC
2013-09-19,98.61,99.1,98.02,98.05,910531,NOC
2013-09-20,98.29,98.3,96.091,96.3,2412422,NOC
2013-09-23,96.3,96.7315,95.4,95.86,1470667,NOC
2013-09-24,96.04,96.46,95.76,95.95,1236249,NOC
2013-09-25,96.04,96.12,95.47,95.73,1052781,NOC
2013-09-26,95.69,96.45,95.56,96.37,827267,NOC
2013-09-27,96.11,96.49,95.64,96.25,770161,NOC
2013-09-30,95.45,95.76,95.15,95.26,1160134,NOC
2013-10-01,95.19,96.19,95.005,96.14,889994,NOC
2013-10-02,95.84,95.9,94.38,95.18,1436698,NOC
2013-10-03,95.09,95.09,92.61,93.08,1579196,NOC
2013-10-04,93.09,93.53,92.51,93.32,1218701,NOC
2013-10-07,92.92,95.56,92.82,94.98,1828687,NOC
2013-10-08,94.8,95.0,93.69,94.09,1454945,NOC
2013-10-09,94.1,94.64,93.33,94.1,1290192,NOC
2013-10-10,94.85,97.11,94.82,97.1,1169573,NOC
2013-10-11,97.15,98.41,97.0601,98.36,963708,NOC
2013-10-14,97.7,99.03,97.16,98.81,764452,NOC
2013-10-15,98.83,98.91,97.15,97.35,1128411,NOC
2013-10-16,98.02,98.72,97.825,98.68,983042,NOC
2013-10-17,98.51,100.73,98.13,100.73,1246711,NOC
2013-10-18,100.88,101.6,100.45,101.59,1123798,NOC
2013-10-21,101.74,101.8,99.89,100.2,1098313,NOC
2013-10-22,100.66,101.9,100.63,101.46,1017514,NOC
2013-10-23,102.5,105.71,102.25,105.56,1957162,NOC
2013-10-24,105.96,108.01,105.691,107.48,1769749,NOC
2013-10-25,107.28,108.78,106.88,108.37,1485581,NOC
2013-10-28,108.09,108.33,107.63,107.86,1049838,NOC
2013-10-29,107.89,108.4,106.93,108.31,1201208,NOC
2013-10-30,108.55,108.86,107.2028,107.6,1074028,NOC
2013-10-31,107.74,108.69,107.28,107.51,1857933,NOC
2013-11-01,107.57,109.405,107.53,108.12,1947399,NOC
2013-11-04,108.45,109.25,108.36,108.65,1126051,NOC
2013-11-05,108.49,109.65,108.21,109.12,788181,NOC
2013-11-06,109.33,109.89,108.61,109.62,774828,NOC
2013-11-07,109.68,110.47,108.58,108.67,1088788,NOC
2013-11-08,108.73,110.76,108.61,110.73,829231,NOC
2013-11-11,110.23,110.29,109.61,110.17,895568,NOC
2013-11-12,110.0,110.01,109.0,109.35,919472,NOC
2013-11-13,109.01,109.32,106.67,109.31,1580964,NOC
2013-11-14,109.98,110.17,109.14,110.1,1028502,NOC
2013-11-15,109.63,109.71,108.34,109.53,1085391,NOC
2013-11-18,110.48,111.34,110.08,110.58,1334903,NOC
2013-11-19,110.76,111.14,109.861,110.25,1078695,NOC
2013-11-20,110.16,110.66,109.48,109.78,889956,NOC
2013-11-21,110.35,111.05,110.21,110.77,1584454,NOC
2013-11-22,110.39,112.25,110.34,112.01,1228101,NOC
2013-11-25,112.12,112.53,110.97,111.65,1998392,NOC
2013-11-26,111.65,112.4,111.65,111.97,2032934,NOC
2013-11-27,111.86,114.33,111.66,113.95,1634362,NOC
2013-11-29,113.98,114.48,112.5,112.68,724852,NOC
2013-12-02,112.6,113.15,111.61,111.82,906712,NOC
2013-12-03,111.97,113.24,111.51,112.52,1697558,NOC
2013-12-04,111.99,112.76,109.66,110.49,1799755,NOC
2013-12-05,110.08,111.17,109.43,109.54,1239510,NOC
2013-12-06,110.07,110.35,109.24,110.26,1916943,NOC
2013-12-09,110.18,110.35,109.16,109.94,1312112,NOC
2013-12-10,109.85,110.54,109.56,110.13,1074826,NOC
2013-12-11,110.29,110.5,107.215,107.52,2041126,NOC
2013-12-12,107.65,108.32,107.21,108.03,1881641,NOC
2013-12-13,108.16,109.2401,107.79,108.92,899445,NOC
2013-12-16,108.96,110.0,108.42,109.66,1333007,NOC
2013-12-17,109.82,110.14,109.34,109.57,1195479,NOC
2013-12-18,109.93,111.52,108.47,111.48,2067491,NOC
2013-12-19,111.45,111.85,110.1701,110.55,1373591,NOC
2013-12-20,110.66,113.05,110.31,112.26,3552103,NOC
2013-12-23,113.0,113.26,112.04,112.53,1140498,NOC
2013-12-24,112.56,114.3,112.56,114.22,570593,NOC
2013-12-26,114.45,115.88,114.37,115.32,981101,NOC
2013-12-27,115.52,116.19,114.1235,114.7,905284,NOC
2013-12-30,114.72,115.07,113.521,113.93,726061,NOC
2013-12-31,114.25,114.78,113.85,114.61,965800,NOC
2014-01-02,114.18,114.49,112.76,113.23,1083625,NOC
2014-01-03,113.23,114.46,113.23,113.58,1278925,NOC
2014-01-06,114.01,115.09,113.43,113.8,1277242,NOC
2014-01-07,113.81,114.92,113.15,114.51,1666575,NOC
2014-01-08,114.23,115.33,113.65,115.19,1282393,NOC
2014-01-09,115.5,116.27,115.25,115.63,1931232,NOC
2014-01-10,115.99,116.57,115.02,116.37,1502424,NOC
2014-01-13,116.44,117.53,115.28,115.63,1201670,NOC
2014-01-14,116.31,117.16,115.18,117.11,1378726,NOC
2014-01-15,117.14,118.46,117.005,117.88,1094691,NOC
2014-01-16,117.93,118.55,117.46,118.29,871558,NOC
2014-01-17,118.27,118.66,117.82,118.24,889170,NOC
2014-01-21,119.06,120.44,118.51,119.19,990918,NOC
2014-01-22,119.8,120.43,118.86,120.32,1215794,NOC
2014-01-23,119.4,120.68,117.445,117.5,1427811,NOC
2014-01-24,116.68,116.71,113.43,113.45,2172258,NOC
2014-01-27,113.45,113.92,111.47,112.7,1687312,NOC
2014-01-28,113.44,113.59,111.66,112.01,2168903,NOC
2014-01-29,111.08,112.78,110.5,112.13,1682012,NOC
2014-01-30,113.4,118.64,112.04,113.25,2070107,NOC
2014-01-31,112.27,116.55,112.02,115.55,2079574,NOC
2014-02-03,116.09,117.21,112.17,113.25,2657273,NOC
2014-02-04,111.01,111.99,109.17,110.8,2732427,NOC
2014-02-05,110.13,112.05,109.7,111.4,1657641,NOC
2014-02-06,111.72,112.79,111.46,112.28,1150021,NOC
2014-02-07,113.08,115.99,112.94,114.97,1695404,NOC
2014-02-10,114.72,114.97,113.12,114.32,1726168,NOC
2014-02-11,114.34,117.4,114.31,116.9,1682678,NOC
2014-02-12,117.06,118.32,116.82,118.07,1499493,NOC
2014-02-13,117.04,119.3,117.0,118.86,979544,NOC
2014-02-14,118.68,120.79,117.98,120.28,1234163,NOC
2014-02-18,120.54,120.86,119.62,120.06,1088062,NOC
2014-02-19,119.99,121.369,118.91,119.05,1100300,NOC
2014-02-20,120.96,121.19,118.97,120.61,992761,NOC
2014-02-21,121.45,121.45,119.141,120.47,1027240,NOC
2014-02-24,120.76,123.3,120.7592,122.12,1343795,NOC
2014-02-25,122.0,122.675,119.45,119.68,1588979,NOC
2014-02-26,120.05,120.69,118.67,118.72,1574207,NOC
2014-02-27,118.51,120.07,118.1,120.02,1374399,NOC
2014-02-28,119.68,121.83,119.51,121.03,1394976,NOC
2014-03-03,119.74,121.789,119.69,121.02,1293806,NOC
2014-03-04,123.0,124.53,122.94,124.25,1766528,NOC
2014-03-05,124.55,124.71,123.07,123.65,1118065,NOC
2014-03-06,123.66,124.19,123.14,123.69,1187146,NOC
2014-03-07,124.22,125.37,123.85,124.3,1206715,NOC
2014-03-10,123.58,123.854,122.07,122.72,1230466,NOC
2014-03-11,122.94,123.1,121.55,121.77,915056,NOC
2014-03-12,121.29,122.63,120.44,122.42,1051171,NOC
2014-03-13,122.56,124.15,120.749,120.94,1462831,NOC
2014-03-14,120.9,122.57,120.7,121.44,1401585,NOC
2014-03-17,121.78,122.6599,121.11,122.51,1359808,NOC
2014-03-18,122.97,124.06,122.9,123.99,934662,NOC
2014-03-19,124.34,125.36,122.121,122.88,1674480,NOC
2014-03-20,122.74,123.6,122.12,122.34,1162574,NOC
2014-03-21,123.4,123.55,121.45,121.88,3311536,NOC
2014-03-24,122.06,122.37,119.92,121.02,1173279,NOC
2014-03-25,121.81,122.41,121.31,122.13,1053186,NOC
2014-03-26,122.34,123.48,121.64,121.66,1089405,NOC
2014-03-27,121.14,121.272,119.68,119.94,1458745,NOC
2014-03-28,120.49,122.59,120.42,121.81,946499,NOC
2014-03-31,122.61,123.79,122.595,123.38,1007087,NOC
2014-04-01,123.16,124.0,122.75,123.95,1408687,NOC
2014-04-02,123.86,125.53,123.55,124.59,1417067,NOC
2014-04-03,124.91,125.13,124.2,125.02,712773,NOC
2014-04-04,125.55,126.0,120.47,120.69,2437072,NOC
2014-04-07,120.57,121.617,119.24,119.29,1354930,NOC
2014-04-08,119.2,119.65,117.64,118.87,1184524,NOC
2014-04-09,119.4,120.39,118.59,120.32,1380556,NOC
2014-04-10,120.38,120.6397,117.11,117.16,1203220,NOC
2014-04-11,117.07,118.35,116.62,116.67,1359933,NOC
2014-04-14,117.77,118.74,116.83,118.0,1075597,NOC
2014-04-15,118.32,119.29,116.11,118.92,1234062,NOC
2014-04-16,119.58,120.84,118.882,120.6,1215967,NOC
2014-04-17,121.42,122.22,117.3,122.0,881127,NOC
2014-04-21,122.07,122.547,121.5501,122.21,822824,NOC
2014-04-22,122.66,123.39,119.76,119.79,1772679,NOC
2014-04-23,119.26,122.25,117.17,121.66,1661442,NOC
2014-04-24,121.75,122.0,118.35,119.18,1951290,NOC
2014-04-25,119.15,119.15,118.14,118.99,1731918,NOC
2014-04-28,119.49,119.78,117.78,119.11,1449461,NOC
2014-04-29,119.53,120.83,119.08,120.46,1270741,NOC
2014-04-30,120.13,121.83,119.71,121.51,1270530,NOC
2014-05-01,121.22,121.55,120.28,120.61,1347946,NOC
2014-05-02,120.39,121.32,120.0,120.73,811413,NOC
2014-05-05,120.38,121.44,120.02,120.95,1063403,NOC
2014-05-06,120.45,120.81,119.54,119.62,715282,NOC
2014-05-07,120.08,121.07,119.345,120.92,899599,NOC
2014-05-08,121.0,121.915,120.68,121.23,947226,NOC
2014-05-09,121.0,121.12,120.15,121.06,691729,NOC
2014-05-12,121.41,122.7,121.37,122.44,891333,NOC
2014-05-13,122.59,123.48,122.22,123.07,908455,NOC
2014-05-14,123.16,123.16,121.6375,121.74,631348,NOC
2014-05-15,121.68,121.776,119.07,119.19,1079084,NOC
2014-05-16,119.21,119.47,118.3,118.88,1473331,NOC
2014-05-19,119.24,119.79,118.37,119.68,1092973,NOC
2014-05-20,119.05,119.58,117.5,117.68,991907,NOC
2014-05-21,117.89,118.99,117.89,118.26,1177780,NOC
2014-05-22,118.27,118.89,118.01,118.5,768780,NOC
2014-05-23,118.82,120.11,118.47,120.02,968444,NOC
2014-05-27,119.95,120.33,119.21,120.17,948022,NOC
2014-05-28,120.43,121.6,119.9,120.27,1385128,NOC
2014-05-29,119.65,120.31,119.22,120.2,1369543,NOC
2014-05-30,119.85,121.795,119.69,121.55,1163028,NOC
2014-06-02,121.32,122.28,120.62,121.96,946813,NOC
2014-06-03,121.15,122.1,120.48,121.49,1758498,NOC
2014-06-04,121.5,122.38,120.92,122.26,1242275,NOC
2014-06-05,122.2,123.83,122.01,123.68,1226307,NOC
2014-06-06,123.9,124.56,123.63,124.0,995247,NOC
2014-06-09,123.75,124.92,123.28,124.46,924083,NOC
2014-06-10,124.01,124.03,123.03,123.75,944655,NOC
2014-06-11,122.97,123.46,122.2,122.24,973493,NOC
2014-06-12,121.74,122.0,119.3,119.53,1554682,NOC
2014-06-13,119.96,121.42,119.652,120.8,977511,NOC
2014-06-16,120.36,122.14,120.36,121.56,1109649,NOC
2014-06-17,121.39,121.84,120.4914,121.09,747799,NOC
2014-06-18,121.01,121.68,120.16,121.44,838118,NOC
2014-06-19,121.55,122.87,121.18,122.33,995103,NOC
2014-06-20,123.12,124.11,122.65,123.45,1620975,NOC
2014-06-23,123.59,123.59,122.188,122.53,701057,NOC
2014-06-24,121.96,122.56,120.56,120.6,792813,NOC
2014-06-25,120.52,120.976,120.16,120.7,722640,NOC
2014-06-26,120.81,120.81,119.54,120.4,615010,NOC
2014-06-27,120.18,120.74,119.93,120.67,892422,NOC
2014-06-30,121.11,121.14,119.39,119.63,938938,NOC
2014-07-01,119.33,121.25,118.29,120.43,1257233,NOC
2014-07-02,120.01,120.81,119.54,119.74,990169,NOC
2014-07-03,120.23,121.5,120.04,121.19,542435,NOC
2014-07-07,121.0,121.0,119.89,120.11,724956,NOC
2014-07-08,119.87,120.43,118.77,119.35,1078573,NOC
2014-07-09,119.79,120.2,119.17,119.8,690680,NOC
2014-07-10,118.23,120.71,118.23,119.92,804073,NOC
2014-07-11,120.21,121.9,119.6,121.67,725774,NOC
2014-07-14,121.57,122.7,121.41,122.34,926907,NOC
2014-07-15,122.69,123.82,122.44,123.15,1048831,NOC
2014-07-16,123.44,123.64,122.68,123.19,787599,NOC
2014-07-17,122.42,124.0,122.35,122.56,803167,NOC
2014-07-18,123.0,124.4,122.8,123.87,702968,NOC
2014-07-21,123.74,125.3,123.38,125.12,1276702,NOC
2014-07-22,125.52,127.01,125.21,126.53,1230312,NOC
2014-07-23,124.96,127.97,124.93,126.61,1088929,NOC
2014-07-24,127.01,128.29,126.01,127.92,1196124,NOC
2014-07-25,127.41,128.31,127.35,127.56,952200,NOC
2014-07-28,127.97,128.46,126.597,127.79,1261978,NOC
2014-07-29,127.56,127.97,126.21,126.37,1060647,NOC
2014-07-30,127.08,127.23,125.305,125.85,1027866,NOC
2014-07-31,124.91,124.999,123.03,123.27,1445565,NOC
2014-08-01,123.53,123.965,122.22,123.36,1371952,NOC
2014-08-04,123.53,123.965,122.22,123.36,1371952,NOC
2014-08-05,123.12,125.23,122.88,123.07,1230229,NOC
2014-08-06,122.0,122.2,120.575,120.98,1212814,NOC
2014-08-07,121.8,122.36,119.97,120.3,1302088,NOC
2014-08-08,120.75,122.96,120.54,122.86,1258926,NOC
2014-08-11,123.26,124.02,123.1815,123.49,709116,NOC
2014-08-12,123.58,124.39,122.8,123.03,769706,NOC
2014-08-13,123.5,125.68,123.16,125.16,759740,NOC
2014-08-14,125.38,125.93,124.94,125.01,725272,NOC
2014-08-15,125.51,125.98,123.68,124.87,868129,NOC
2014-08-18,125.62,126.94,125.62,126.73,727358,NOC
2014-08-19,127.07,127.4199,126.45,127.01,662781,NOC
2014-08-20,127.02,128.39,126.76,128.17,935210,NOC
2014-08-21,128.56,128.56,127.66,128.03,730692,NOC
2014-08-22,128.3,128.66,127.45,127.6,686034,NOC
2014-08-25,128.31,128.44,127.49,128.02,672979,NOC
2014-08-26,128.04,128.06,127.02,127.27,776701,NOC
2014-08-27,127.57,127.8585,126.94,127.62,737985,NOC
2014-08-28,126.31,127.19,126.31,126.88,682604,NOC
2014-08-29,126.9,127.68,126.77,127.22,811785,NOC
2014-09-02,128.41,128.72,127.81,128.57,1027802,NOC
2014-09-03,129.1,129.1,127.61,127.93,862514,NOC
2014-09-04,128.41,128.63,127.03,127.22,1036496,NOC
2014-09-05,127.3,127.61,126.7405,127.53,1002171,NOC
2014-09-08,127.53,128.36,127.5,127.55,1064092,NOC
2014-09-09,127.91,129.44,127.57,128.48,1160331,NOC
2014-09-10,128.36,130.32,128.34,129.99,1143127,NOC
2014-09-11,129.6,129.946,129.2569,129.76,943370,NOC
2014-09-12,129.75,130.31,129.4,129.99,911357,NOC
2014-09-15,129.77,130.92,129.54,130.57,745415,NOC
2014-09-16,130.32,132.21,130.08,131.93,728312,NOC
2014-09-17,132.97,133.31,131.93,132.57,813591,NOC
2014-09-18,132.7,132.97,132.13,132.44,944846,NOC
2014-09-19,133.33,134.24,133.2,133.66,1820970,NOC
2014-09-22,132.99,133.66,131.85,131.9,1009536,NOC
2014-09-23,131.45,131.45,128.77,128.84,1175776,NOC
2014-09-24,128.64,130.23,128.41,129.99,1001670,NOC
2014-09-25,130.64,130.91,128.41,128.9,1043163,NOC
2014-09-26,130.35,132.35,129.91,131.93,986359,NOC
2014-09-29,131.24,132.85,130.6,131.98,1066138,NOC
2014-09-30,132.17,132.94,131.31,131.76,1390486,NOC
2014-10-01,130.61,130.86,127.76,128.02,1567307,NOC
2014-10-02,128.22,128.78,126.55,126.9,1349339,NOC
2014-10-03,127.68,129.07,127.62,128.47,1096274,NOC
2014-10-06,129.08,129.67,127.2,127.75,911447,NOC
2014-10-07,127.12,127.19,124.56,124.61,1028488,NOC
2014-10-08,124.55,126.48,123.43,126.36,1001213,NOC
2014-10-09,126.1,126.58,123.69,124.02,771707,NOC
2014-10-10,123.8,125.41,123.05,124.01,1198139,NOC
2014-10-13,124.2,125.22,121.38,121.47,981533,NOC
2014-10-14,122.01,125.62,121.87,124.19,1155721,NOC
2014-10-15,122.27,123.56,118.2401,121.29,1965272,NOC
2014-10-16,119.31,122.53,118.57,121.6,1163418,NOC
2014-10-17,122.51,124.97,122.51,124.44,1058276,NOC
2014-10-20,124.1,124.75,123.4,124.67,973319,NOC
2014-10-21,124.5,126.22,123.34,126.13,1456363,NOC
2014-10-22,127.0,128.61,124.58,125.11,1920251,NOC
2014-10-23,127.1,129.525,125.56,129.2,1864507,NOC
2014-10-24,129.17,130.89,128.545,130.79,1036372,NOC
2014-10-27,130.84,130.99,129.3,130.79,1311596,NOC
2014-10-28,132.1,134.26,131.54,134.2,1658913,NOC
2014-10-29,139.26,139.46,137.0,137.84,1354154,NOC
2014-10-30,134.65,137.78,133.75,137.29,1779534,NOC
2014-10-31,138.8,139.22,137.15,137.96,1500742,NOC
2014-11-03,137.79,137.89,136.21,136.96,1254148,NOC
2014-11-04,137.91,139.47,136.82,138.57,1325645,NOC
2014-11-05,139.26,139.46,137.0,137.84,1354254,NOC
2014-11-06,137.89,138.68,136.8,138.11,1208759,NOC
2014-11-07,138.13,138.15,135.39,136.11,1826894,NOC
2014-11-10,135.75,136.16,134.83,135.65,1089099,NOC
2014-11-11,135.88,137.67,135.81,136.85,615135,NOC
2014-11-12,136.17,136.83,135.37,136.02,787769,NOC
2014-11-13,136.14,138.06,136.14,137.2,969867,NOC
2014-11-14,136.3,137.277,135.79,136.07,1195223,NOC
2014-11-17,136.07,136.63,135.66,135.91,768782,NOC
2014-11-18,136.2,138.35,135.82,138.08,1200971,NOC
2014-11-19,137.33,137.83,136.54,137.54,993681,NOC
2014-11-20,136.81,138.69,136.49,138.45,763447,NOC
2014-11-21,140.0,140.59,138.805,139.13,1068841,NOC
2014-11-24,138.97,140.82,138.81,140.72,718266,NOC
2014-11-25,140.53,142.31,140.53,141.56,1176388,NOC
2014-11-26,140.86,141.65,140.662,141.45,801723,NOC
2014-11-28,141.5,142.51,140.72,140.93,880642,NOC
2014-12-01,140.72,141.14,138.68,138.76,1386982,NOC
2014-12-02,139.03,140.727,138.88,140.17,2132993,NOC
2014-12-03,140.56,141.94,140.3254,140.97,1167177,NOC
2014-12-04,140.58,141.42,139.095,139.84,950408,NOC
2014-12-05,143.25,148.77,143.03,147.69,2145954,NOC
2014-12-08,147.69,148.0,145.87,146.57,2357461,NOC
2014-12-09,145.15,148.06,144.42,147.55,1308084,NOC
2014-12-10,147.21,147.45,144.19,144.32,1604810,NOC
2014-12-11,144.88,146.8,144.24,145.72,1145438,NOC
2014-12-12,144.68,144.68,141.53,141.56,1224497,NOC
2014-12-15,142.2,143.59,140.523,141.9,1241577,NOC
2014-12-16,141.25,146.18,141.21,143.79,1715457,NOC
2014-12-17,144.11,144.8,141.96,143.62,1527039,NOC
2014-12-18,145.33,148.59,145.3,148.55,1410629,NOC
2014-12-19,148.71,150.74,148.57,149.9,2309498,NOC
2014-12-22,150.34,153.01,150.24,152.24,1198333,NOC
2014-12-23,153.01,153.19,151.15,151.32,934570,NOC
2014-12-24,151.55,152.75,151.31,151.76,417609,NOC
2014-12-26,151.93,152.59,151.48,151.55,549353,NOC
2014-12-29,150.92,151.58,150.16,151.08,795957,NOC
2014-12-30,150.53,151.14,149.8601,150.76,948356,NOC
2014-12-31,150.75,151.21,147.23,147.39,1600596,NOC
2015-01-02,148.29,149.16,144.54,146.46,2047136,NOC
2015-01-05,145.45,146.47,142.45,143.37,5765577,NOC
2015-01-06,143.46,146.0,141.58,144.16,3121249,NOC
2015-01-07,145.05,148.83,144.878,148.72,2369921,NOC
2015-01-08,149.84,153.14,149.81,152.17,3467860,NOC
2015-01-09,152.45,153.64,151.8,152.74,1891157,NOC
2015-01-12,152.79,153.59,150.79,151.97,1588949,NOC
2015-01-13,153.03,154.98,150.96,152.0,1490157,NOC
2015-01-14,150.71,152.47,149.05,152.11,1401790,NOC
2015-01-15,152.6,153.562,151.12,152.31,1454258,NOC
2015-01-16,152.21,153.5,151.39,153.33,1166742,NOC
2015-01-20,154.67,154.99,151.27,153.73,1095947,NOC
2015-01-21,152.81,155.18,152.425,154.24,1456077,NOC
2015-01-22,155.0,157.22,154.01,156.5,1128715,NOC
2015-01-23,156.4,157.3,155.652,156.19,995810,NOC
2015-01-26,156.35,156.41,154.4,155.54,1089297,NOC
2015-01-27,153.8,154.87,152.5,152.94,1444865,NOC
2015-01-28,154.19,155.5,152.04,152.16,2019771,NOC
2015-01-29,153.71,158.1499,153.71,157.93,2239523,NOC
2015-01-30,156.31,159.2,155.94,156.95,2361945,NOC
2015-02-02,157.29,159.61,154.69,159.19,1464576,NOC
2015-02-03,158.48,161.72,157.7,160.48,2038099,NOC
2015-02-04,160.19,163.24,160.032,161.84,1627830,NOC
2015-02-05,163.27,164.0,161.92,163.03,1092760,NOC
2015-02-06,164.22,164.22,161.7403,162.24,1053664,NOC
2015-02-09,161.78,164.29,161.0601,162.97,1665467,NOC
2015-02-10,164.79,165.075,163.41,164.89,1265710,NOC
2015-02-11,164.41,167.0,164.26,166.29,1753833,NOC
2015-02-12,167.33,168.006,166.46,167.29,1245230,NOC
2015-02-13,167.4,167.6,166.11,167.14,969200,NOC
2015-02-17,166.59,168.11,166.16,167.6,1056050,NOC
2015-02-18,166.0,167.69,165.65,167.68,1179597,NOC
2015-02-19,167.8,170.19,167.5,170.13,1045917,NOC
2015-02-20,169.62,172.3,169.48,172.2,1364179,NOC
2015-02-23,171.72,172.26,170.35,170.52,1197177,NOC
2015-02-24,169.82,170.8,169.01,170.19,1192425,NOC
2015-02-25,170.31,170.49,167.36,168.65,1346968,NOC
2015-02-26,167.43,168.44,165.78,166.31,1284377,NOC
2015-02-27,166.06,167.56,165.6,165.71,1264226,NOC
2015-03-02,165.61,167.73,165.47,167.1,2354150,NOC
2015-03-03,165.84,166.551,162.74,163.63,2192009,NOC
2015-03-04,163.29,164.2,162.44,163.93,1227143,NOC
2015-03-05,163.76,164.635,162.84,163.28,1073959,NOC
2015-03-06,162.3,162.3,159.61,160.41,1781559,NOC
2015-03-09,159.87,161.95,159.74,161.27,1266614,NOC
2015-03-10,160.01,160.53,158.34,158.34,1363136,NOC
2015-03-11,159.06,159.74,157.96,158.03,1270800,NOC
2015-03-12,158.26,160.04,158.26,160.0,1488602,NOC
2015-03-13,159.39,160.8,156.315,157.56,1564780,NOC
2015-03-16,158.2,161.48,158.2,161.34,1326575,NOC
2015-03-17,160.07,161.45,160.07,161.16,1124065,NOC
2015-03-18,160.63,163.36,159.51,162.84,1621466,NOC
2015-03-19,162.76,163.81,161.7201,162.52,1219816,NOC
2015-03-20,162.74,164.08,162.08,162.62,4394023,NOC
2015-03-23,163.01,164.0,162.59,162.72,1172463,NOC
2015-03-24,162.06,163.1825,161.2,162.09,953527,NOC
2015-03-25,162.43,162.68,159.18,159.19,1189992,NOC
2015-03-26,158.06,159.92,157.11,159.31,1158362,NOC
2015-03-27,159.14,160.87,158.899,160.48,1436545,NOC
2015-03-30,161.15,163.57,160.785,162.68,1042325,NOC
2015-03-31,161.94,162.87,160.96,160.96,1176293,NOC
2015-04-01,160.09,161.29,158.11,160.55,1449797,NOC
2015-04-02,160.67,162.78,160.28,161.63,911736,NOC
2015-04-06,160.52,163.34,160.37,162.76,1261287,NOC
2015-04-07,162.7,164.63,162.61,162.91,961921,NOC
2015-04-08,162.32,164.88,162.0845,164.21,1021617,NOC
2015-04-09,163.76,165.2099,163.08,164.57,743514,NOC
2015-04-10,164.75,165.95,164.13,165.35,631419,NOC
2015-04-13,165.0,165.93,163.56,163.58,948882,NOC
2015-04-14,163.43,164.37,162.17,163.24,696223,NOC
2015-04-15,163.84,164.43,162.9,163.24,642011,NOC
2015-04-16,162.74,164.19,161.85,163.38,913618,NOC
2015-04-17,162.2,162.29,159.7,160.16,1127236,NOC
2015-04-20,161.18,163.23,160.89,162.69,846406,NOC
2015-04-21,163.72,163.84,162.091,162.49,986216,NOC
2015-04-22,162.37,162.5299,160.65,162.08,772211,NOC
2015-04-23,161.535,163.94,161.15,162.83,866739,NOC
2015-04-24,162.5,162.7,161.26,161.78,629147,NOC
2015-04-27,162.05,162.93,160.03,160.13,1231522,NOC
2015-04-28,160.01,160.95,158.91,160.51,1132272,NOC
2015-04-29,162.05,163.38,158.35,159.14,1397336,NOC
2015-04-30,158.18,158.84,152.78,154.04,2465413,NOC
2015-05-01,154.87,156.06,154.29,156.01,1136507,NOC
2015-05-04,156.18,157.43,155.53,155.83,1029019,NOC
2015-05-05,155.68,156.49,152.69,153.28,1244485,NOC
2015-05-06,154.0,154.68,152.44,153.3,1262455,NOC
2015-05-07,153.3,154.14,152.7,153.46,1075113,NOC
2015-05-08,155.0,156.55,154.755,156.31,934180,NOC
2015-05-11,156.25,157.52,156.01,156.35,746478,NOC
2015-05-12,155.95,156.0,154.69,155.44,947716,NOC
2015-05-13,155.38,156.17,155.11,155.22,823504,NOC
2015-05-14,156.59,157.88,156.05,157.67,917296,NOC
2015-05-15,157.71,158.87,157.33,158.01,667775,NOC
2015-05-18,157.91,158.6497,157.4903,158.02,704803,NOC
2015-05-19,158.0,159.44,157.62,158.93,954788,NOC
2015-05-20,159.43,160.36,158.5,159.62,1093919,NOC
2015-05-21,160.25,161.79,160.0401,161.18,1079949,NOC
2015-05-22,160.73,161.05,159.58,160.0,956696,NOC
2015-05-26,159.92,159.92,158.05,158.47,861433,NOC
2015-05-27,159.37,159.65,158.09,159.32,865545,NOC
2015-05-28,158.0,160.58,157.66,160.48,1256126,NOC
2015-05-29,159.9,160.7382,158.27,159.18,1909160,NOC
2015-06-01,159.09,160.78,158.3,159.94,1329728,NOC
2015-06-02,159.21,161.25,157.44,160.35,1258563,NOC
2015-06-03,160.57,161.44,159.83,160.26,1189132,NOC
2015-06-04,158.87,160.35,157.8,158.12,947769,NOC
2015-06-05,157.47,157.78,156.51,157.29,928705,NOC
2015-06-08,157.03,157.65,156.49,156.66,942745,NOC
2015-06-09,156.94,157.78,156.181,157.22,938044,NOC
2015-06-10,157.84,159.11,156.4355,158.56,1271383,NOC
2015-06-11,158.82,161.05,158.77,160.77,923906,NOC
2015-06-12,159.61,161.36,159.1,161.06,1027364,NOC
2015-06-15,159.67,160.55,159.0,159.96,924147,NOC
2015-06-16,159.04,163.5,159.04,161.49,871664,NOC
2015-06-17,162.0,163.38,161.1209,162.87,831404,NOC
2015-06-18,163.28,165.92,163.22,165.16,1150410,NOC
2015-06-19,164.5,165.97,164.5,165.05,1943466,NOC
2015-06-22,165.79,166.55,165.35,165.47,960364,NOC
2015-06-23,165.66,166.21,163.73,164.37,1249963,NOC
2015-06-24,164.24,164.68,162.89,163.21,869083,NOC
2015-06-25,163.62,164.1,162.01,162.13,891026,NOC
2015-06-26,162.42,162.84,161.4501,161.77,2037549,NOC
2015-06-29,160.8,161.58,158.64,158.68,1055372,NOC
2015-06-30,159.99,160.24,158.16,158.63,900571,NOC
2015-07-01,159.64,160.51,159.04,160.1,734427,NOC
2015-07-02,160.66,161.225,158.42,159.5,975920,NOC
2015-07-06,158.35,159.59,158.1,159.25,968219,NOC
2015-07-07,159.83,161.51,158.13,161.39,986534,NOC
2015-07-08,160.22,161.75,160.175,160.66,888493,NOC
2015-07-09,163.01,164.0,162.55,162.69,1228788,NOC
2015-07-10,164.3,165.95,163.68,165.37,1167068,NOC
2015-07-13,167.02,167.62,166.0,167.3,942862,NOC
2015-07-14,167.16,168.82,167.04,168.49,1170096,NOC
2015-07-15,168.21,169.05,167.74,168.59,991036,NOC
2015-07-16,169.32,170.07,168.47,169.86,876956,NOC
2015-07-17,169.21,169.97,168.31,168.99,792086,NOC
2015-07-20,169.54,170.35,168.98,169.83,877764,NOC
2015-07-21,169.11,169.47,165.98,166.77,833758,NOC
2015-07-22,166.75,167.24,165.75,166.28,905427,NOC
2015-07-23,166.61,167.59,165.14,165.5,1222635,NOC
2015-07-24,165.59,165.98,164.19,164.8,665470,NOC
2015-07-27,163.92,164.25,162.16,162.56,970453,NOC
2015-07-28,163.41,164.58,162.0,163.34,1583996,NOC
2015-07-29,170.6,176.5,167.18,173.44,3107157,NOC
2015-07-30,172.86,176.02,172.36,175.41,1656804,NOC
2015-07-31,175.85,175.85,172.73,173.01,1742339,NOC
2015-08-03,172.85,173.36,170.67,172.16,1346538,NOC
2015-08-04,172.6,173.21,171.58,172.12,1392308,NOC
2015-08-05,173.05,174.52,172.91,173.68,1120858,NOC
2015-08-06,173.94,174.111,171.7,172.87,875522,NOC
2015-08-07,172.72,173.32,171.03,172.65,872296,NOC
2015-08-10,174.14,175.84,173.74,175.25,828272,NOC
2015-08-11,173.27,173.7,172.17,173.27,767936,NOC
2015-08-12,171.98,172.3,169.61,171.56,1158395,NOC
2015-08-13,172.09,173.62,172.0,172.86,625971,NOC
2015-08-14,173.03,174.35,172.26,174.18,719179,NOC
2015-08-17,173.6,174.87,172.35,174.71,685696,NOC
2015-08-18,174.43,175.78,174.34,175.5,727364,NOC
2015-08-19,174.95,176.83,173.6,175.62,1024414,NOC
2015-08-20,173.95,174.55,172.59,172.59,1119152,NOC
2015-08-21,171.18,171.74,165.21,165.35,1985866,NOC
2015-08-24,152.31,165.91,152.31,160.02,2293901,NOC
2015-08-25,163.655,164.329,159.07,159.69,1760761,NOC
2015-08-26,162.8,164.735,159.138,164.48,1480803,NOC
2015-08-27,165.26,167.95,163.77,167.08,1168655,NOC
2015-08-28,166.58,167.43,164.49,165.54,979209,NOC
2015-08-31,165.5,165.83,163.601,163.74,975507,NOC
2015-09-01,160.75,161.69,158.84,159.37,1611054,NOC
2015-09-02,160.925,164.63,160.47,164.61,1081279,NOC
2015-09-03,164.95,166.91,164.33,164.65,1055163,NOC
2015-09-04,162.93,163.25,161.05,162.3,1197890,NOC
2015-09-08,164.89,168.3,164.52,168.01,1721675,NOC
2015-09-09,169.9,170.1699,165.91,166.26,761780,NOC
2015-09-10,165.32,166.84,164.961,165.7,1046213,NOC
2015-09-11,165.27,168.58,164.84,168.52,927650,NOC
2015-09-14,168.42,168.83,167.12,167.83,871729,NOC
2015-09-15,168.23,170.97,167.365,170.33,1024477,NOC
2015-09-16,171.77,171.9,169.72,170.96,929462,NOC
2015-09-17,171.74,173.49,170.33,170.72,1196255,NOC
2015-09-18,168.45,170.8,167.96,168.98,2347558,NOC
2015-09-21,169.29,171.53,169.17,170.21,986042,NOC
2015-09-22,167.36,168.43,166.54,167.63,887484,NOC
2015-09-23,167.92,168.34,166.04,167.42,844837,NOC
2015-09-24,165.92,167.54,163.7,166.78,1102584,NOC
2015-09-25,167.81,168.6,164.84,165.57,952887,NOC
2015-09-28,164.37,165.53,162.5,162.65,1064814,NOC
2015-09-29,162.65,163.9,161.81,163.55,784085,NOC
2015-09-30,165.15,167.26,164.48,165.95,1248518,NOC
2015-10-01,166.0,166.4,162.68,165.72,1414602,NOC
2015-10-02,163.97,167.6,163.2,167.53,1104066,NOC
2015-10-05,169.2,171.2599,168.3258,170.38,1218424,NOC
2015-10-06,170.35,171.4,168.26,168.41,1091650,NOC
2015-10-07,169.57,171.37,168.81,171.2,1148617,NOC
2015-10-08,170.21,173.8,169.24,173.75,1139186,NOC
2015-10-09,173.64,176.83,173.1662,175.75,1485421,NOC
2015-10-12,176.66,177.78,175.39,177.19,1325238,NOC
2015-10-13,176.7,177.915,176.23,177.0,1015796,NOC
2015-10-14,176.81,176.93,173.51,173.8,709278,NOC
2015-10-15,174.52,174.7368,172.4,174.06,1115521,NOC
2015-10-16,174.95,175.44,173.62,174.88,1156093,NOC
2015-10-19,174.06,174.63,172.87,174.58,602620,NOC
2015-10-20,173.69,175.34,173.19,174.45,804965,NOC
2015-10-21,175.69,176.05,173.87,174.13,762572,NOC
2015-10-22,175.05,180.35,174.23,179.5,1286378,NOC
2015-10-23,180.12,181.0,178.62,179.83,920441,NOC
2015-10-26,180.04,180.99,178.98,180.29,1290221,NOC
2015-10-27,179.58,181.89,179.58,180.6,1885845,NOC
2015-10-28,191.02,193.99,188.75,190.5,4034207,NOC
2015-10-29,188.67,192.25,188.5,190.07,1926887,NOC
2015-10-30,190.81,190.89,187.75,187.75,1374926,NOC
2015-11-02,188.48,189.83,188.01,189.54,1110827,NOC
2015-11-03,189.11,189.32,186.52,186.64,941425,NOC
2015-11-04,187.29,188.45,185.41,186.17,1088720,NOC
2015-11-05,186.42,187.5,185.47,186.42,703417,NOC
2015-11-06,186.02,186.41,183.12,184.01,1421744,NOC
2015-11-09,183.37,184.2,181.1,181.66,1105724,NOC
2015-11-10,181.04,182.5757,180.02,181.49,928121,NOC
2015-11-11,181.69,182.89,181.4,181.7,856516,NOC
2015-11-12,181.29,182.15,179.9,180.31,929147,NOC
2015-11-13,179.47,181.3799,178.6,178.82,960104,NOC
2015-11-16,179.9,186.73,179.4,186.61,1780704,NOC
2015-11-17,188.0,188.0,185.11,186.14,1325488,NOC
2015-11-18,186.45,188.48,186.28,188.14,845110,NOC
2015-11-19,188.92,189.44,187.18,188.26,1030679,NOC
2015-11-20,189.36,190.15,188.8425,189.48,1243406,NOC
2015-11-23,189.5,190.0,187.77,187.83,889415,NOC
2015-11-24,186.8,188.61,186.18,188.0,1025908,NOC
2015-11-25,187.76,188.95,186.9599,187.77,886932,NOC
2015-11-27,188.07,188.95,186.58,188.41,456310,NOC
2015-11-30,188.92,188.93,185.95,186.36,1534331,NOC
2015-12-01,187.09,189.37,186.6,187.31,1036028,NOC
2015-12-02,186.92,187.82,185.42,185.69,750071,NOC
2015-12-03,185.97,186.38,182.01,183.06,1186656,NOC
2015-12-04,183.48,188.2,183.39,187.95,891956,NOC
2015-12-07,187.97,188.44,186.7705,187.99,707731,NOC
2015-12-08,186.56,188.92,185.96,188.0,1213908,NOC
2015-12-09,187.16,188.57,185.08,186.55,1385992,NOC
2015-12-10,186.73,188.24,186.68,187.46,1568690,NOC
2015-12-11,185.6,187.11,185.06,186.02,1594105,NOC
2015-12-14,186.62,188.5,185.235,187.07,1257598,NOC
2015-12-15,188.03,189.75,187.61,187.84,1935551,NOC
2015-12-16,189.79,191.0,187.31,189.75,1423374,NOC
2015-12-17,189.91,190.5,188.29,188.31,2444722,NOC
2015-12-18,187.51,187.51,184.41,184.86,2907978,NOC
2015-12-21,186.0,189.07,185.5,189.01,1368102,NOC
2015-12-22,189.92,190.67,187.7,189.37,876616,NOC
2015-12-23,190.41,190.41,189.36,190.0,490421,NOC
2015-12-24,189.4,190.98,189.27,190.11,230218,NOC
2015-12-28,189.94,190.28,188.64,189.98,419082,NOC
2015-12-29,190.82,191.82,190.555,191.48,616199,NOC
2015-12-30,191.4,191.865,189.81,190.08,470855,NOC
2015-12-31,189.46,190.65,187.55,188.81,550575,NOC
2016-01-04,185.98,187.6,185.31,187.51,1476123,NOC
2016-01-05,187.85,192.86,187.85,192.39,2302162,NOC
2016-01-06,190.16,193.2,190.0,190.47,1879674,NOC
2016-01-07,187.9,189.68,186.01,188.11,2136078,NOC
2016-01-08,188.79,189.74,185.9,186.07,1503322,NOC
2016-01-11,187.48,188.71,185.51,188.11,1773845,NOC
2016-01-12,189.06,189.47,187.53,188.92,1010457,NOC
2016-01-13,189.0,189.44,184.57,184.86,1099210,NOC
2016-01-14,184.86,186.51,182.87,185.55,1062092,NOC
2016-01-15,181.0,185.1,180.32,184.21,1532791,NOC
2016-01-19,186.37,187.28,183.555,186.75,2210292,NOC
2016-01-20,183.84,185.17,178.98,182.56,1841496,NOC
2016-01-21,183.47,184.13,180.96,181.22,1031576,NOC
2016-01-22,183.23,184.45,182.01,184.11,857305,NOC
2016-01-25,184.09,184.6,181.62,181.83,987906,NOC
2016-01-26,181.47,182.74,178.87,182.5,1473428,NOC
2016-01-27,181.43,182.49,177.83,178.19,1613529,NOC
2016-01-28,176.4,181.19,175.0,180.15,2078998,NOC
2016-01-29,181.43,185.34,180.03,185.06,1831700,NOC
2016-02-01,186.38,189.75,184.625,188.64,1426396,NOC
2016-02-02,186.93,189.18,186.45,187.44,1139500,NOC
2016-02-03,188.61,190.05,186.86,189.77,1317316,NOC
2016-02-04,188.8,189.898,185.31,186.35,1550390,NOC
2016-02-05,186.72,188.59,185.34,186.49,1811074,NOC
2016-02-08,184.74,187.93,184.0,185.62,1693659,NOC
2016-02-09,184.17,188.39,184.01,187.32,1287939,NOC
2016-02-10,187.74,189.52,187.22,188.33,1013236,NOC
2016-02-11,185.12,186.57,180.1,183.91,1491514,NOC
2016-02-12,184.56,185.57,180.46,181.25,1594752,NOC
2016-02-16,182.4,185.89,180.15,184.22,2165516,NOC
2016-02-17,185.61,191.13,184.45,190.06,1226927,NOC
2016-02-18,190.7,193.7499,190.01,192.68,1340139,NOC
2016-02-19,192.16,192.64,190.06,190.68,1526557,NOC
2016-02-22,190.78,193.405,190.665,192.27,1088560,NOC
2016-02-23,192.03,193.315,190.75,191.31,806470,NOC
2016-02-24,190.76,190.915,188.06,190.02,1020433,NOC
2016-02-25,190.05,192.96,189.42,192.93,812252,NOC
2016-02-26,193.0,193.68,191.94,192.22,861935,NOC
2016-02-29,191.99,194.8,191.34,192.22,1171583,NOC
2016-03-01,193.34,194.68,192.43,193.88,1214630,NOC
2016-03-02,193.66,194.6999,191.83,193.32,781570,NOC
2016-03-03,192.83,193.53,189.32,192.12,1137039,NOC
2016-03-04,191.62,192.44,190.0503,191.07,1290639,NOC
2016-03-07,190.09,191.16,186.35,186.68,1410758,NOC
2016-03-08,185.43,187.67,185.08,186.86,1676561,NOC
2016-03-09,188.26,188.34,186.49,186.74,1389882,NOC
2016-03-10,187.09,189.0,186.41,186.75,1161721,NOC
2016-03-11,188.9,191.25,188.16,189.89,1006267,NOC
2016-03-14,189.17,190.15,187.7,188.57,978906,NOC
2016-03-15,188.04,191.95,187.52,191.67,911837,NOC
2016-03-16,190.54,192.43,190.0,191.57,878232,NOC
2016-03-17,191.6,192.28,190.16,190.91,1253429,NOC
2016-03-18,191.68,194.42,191.045,193.99,1350079,NOC
2016-03-21,193.35,195.47,193.21,194.18,839706,NOC
2016-03-22,194.16,195.1725,193.58,194.34,720633,NOC
2016-03-23,193.96,195.64,193.87,194.96,986364,NOC
2016-03-24,193.67,194.68,193.25,194.2,738652,NOC
2016-03-28,194.21,195.44,194.21,194.88,623322,NOC
2016-03-29,194.25,196.75,194.25,196.68,551446,NOC
2016-03-30,197.23,198.88,197.1,198.73,1231055,NOC
2016-03-31,199.0,199.5,197.31,197.9,1881920,NOC
2016-04-01,196.59,200.78,195.66,200.31,1117670,NOC
2016-04-04,200.81,202.054,200.05,201.18,736882,NOC
2016-04-05,200.75,203.88,200.75,202.27,873015,NOC
2016-04-06,201.84,202.5,200.76,202.1,1717732,NOC
2016-04-07,201.52,202.0,199.6603,200.55,854337,NOC
2016-04-08,201.63,202.0,200.09,200.57,798831,NOC
2016-04-11,200.66,201.715,199.49,199.51,796967,NOC
2016-04-12,200.05,201.03,199.5001,200.2,706033,NOC
2016-04-13,200.68,201.3,199.02,201.13,670537,NOC
2016-04-14,201.42,201.82,199.88,200.13,506013,NOC
2016-04-15,199.64,201.92,198.75,201.88,941514,NOC
2016-04-18,202.0,202.88,201.33,202.79,664575,NOC
2016-04-19,203.0,203.41,201.45,201.59,799629,NOC
2016-04-20,202.07,202.7,201.45,201.58,883198,NOC
2016-04-21,200.98,201.65,199.86,200.0,835720,NOC
2016-04-22,200.23,201.6399,199.26,200.75,853855,NOC
2016-04-25,200.25,200.93,199.52,200.73,698579,NOC
2016-04-26,200.88,203.99,200.88,203.57,1390986,NOC
2016-04-27,207.0,208.9892,200.55,207.0,1476834,NOC
2016-04-28,206.5,207.68,205.02,205.61,995214,NOC
2016-04-29,205.52,206.37,204.52,206.26,938050,NOC
2016-05-02,206.87,208.63,205.83,208.31,1039846,NOC
2016-05-03,207.44,209.791,206.75,209.6,954818,NOC
2016-05-04,208.6,210.74,208.08,210.55,1281966,NOC
2016-05-05,210.67,212.01,210.43,211.93,1100739,NOC
2016-05-06,211.73,214.17,211.61,214.1,821520,NOC
2016-05-09,214.3,215.6,212.97,214.63,830496,NOC
2016-05-10,215.08,217.64,214.72,217.43,904887,NOC
2016-05-11,217.45,218.4,214.14,214.32,874730,NOC
2016-05-12,214.55,218.84,214.55,217.98,1337586,NOC
2016-05-13,217.0,217.5,213.48,213.98,1184082,NOC
2016-05-16,213.98,216.33,213.0,215.73,671090,NOC
2016-05-17,215.96,216.67,212.2128,213.6,1063695,NOC
2016-05-18,213.24,215.565,212.71,214.14,789926,NOC
2016-05-19,212.5,213.01,209.68,211.07,930000,NOC
2016-05-20,212.29,213.02,211.13,212.72,729320,NOC
2016-05-23,212.75,213.05,211.79,212.16,602789,NOC
2016-05-24,212.66,215.6,212.66,214.68,616914,NOC
2016-05-25,215.75,216.09,214.28,214.33,613106,NOC
2016-05-26,213.95,214.8,213.33,213.95,514075,NOC
2016-05-27,213.77,214.65,213.36,214.42,582574,NOC
2016-05-31,214.42,215.495,211.21,212.67,1026678,NOC
2016-06-01,211.57,214.41,211.275,214.18,919009,NOC
2016-06-02,213.39,213.84,212.04,213.38,681124,NOC
2016-06-03,213.01,215.94,211.36,215.18,868430,NOC
2016-06-06,215.23,216.19,214.82,215.44,565540,NOC
2016-06-07,215.52,216.69,215.52,215.69,700129,NOC
2016-06-08,215.7,217.97,215.22,217.66,596293,NOC
2016-06-09,217.17,218.73,216.69,218.58,461228,NOC
2016-06-10,217.54,218.51,216.86,217.36,456043,NOC
2016-06-13,216.67,217.5,214.86,215.05,490684,NOC
2016-06-14,213.64,217.09,213.64,216.91,501240,NOC
2016-06-15,217.69,218.0,216.62,217.19,542926,NOC
2016-06-16,216.64,217.12,214.325,216.74,722236,NOC
2016-06-17,217.0,217.0,212.23,214.32,871429,NOC
2016-06-20,216.1,216.79,214.96,215.16,652563,NOC
2016-06-21,216.17,216.36,214.7701,214.85,425821,NOC
2016-06-22,215.59,216.01,214.78,214.89,544456,NOC
2016-06-23,216.63,216.63,213.848,214.7,554697,NOC
2016-06-24,209.0,214.99,208.29,212.71,3184555,NOC
2016-06-27,211.89,214.39,210.085,214.15,1502684,NOC
2016-06-28,215.14,216.18,212.885,216.13,1065681,NOC
2016-06-29,217.2,217.62,216.0,217.24,1120421,NOC
2016-06-30,217.92,223.11,217.33,222.28,1485876,NOC
2016-07-01,222.5,223.42,221.07,221.8,755195,NOC
2016-07-05,221.56,222.25,220.61,221.55,962496,NOC
2016-07-06,221.65,222.07,220.27,221.73,851529,NOC
2016-07-07,221.4,222.03,219.81,220.5,754989,NOC
2016-07-08,221.5,222.19,220.3,221.97,1796133,NOC
2016-07-11,222.3,223.795,221.62,221.96,1308295,NOC
2016-07-12,222.41,222.66,220.25,220.47,954687,NOC
2016-07-13,221.13,221.99,220.49,221.78,1500870,NOC
2016-07-14,223.11,223.1999,220.82,221.13,1216793,NOC
2016-07-15,222.0,222.0,220.76,221.46,1745736,NOC
2016-07-18,222.15,222.16,220.68,220.81,907484,NOC
2016-07-19,221.0,224.12,218.13,221.55,2129702,NOC
2016-07-20,222.25,223.22,221.5,222.55,1284222,NOC
2016-07-21,222.8,222.82,217.25,218.21,1047227,NOC
2016-07-22,217.65,219.94,217.0,219.6,814189,NOC
2016-07-25,219.44,219.44,217.51,219.13,918127,NOC
2016-07-26,219.22,219.87,217.9549,218.35,1024423,NOC
2016-07-27,222.06,222.3,216.2,217.81,1423704,NOC
2016-07-28,217.78,218.88,215.62,217.23,1219197,NOC
2016-07-29,217.23,217.95,216.61,216.63,769440,NOC
2016-08-01,215.86,217.69,215.77,216.69,1199083,NOC
2016-08-02,216.69,219.0,215.87,218.68,1063360,NOC
2016-08-03,218.95,219.53,217.8,218.66,811448,NOC
2016-08-04,219.27,219.96,218.03,218.34,548628,NOC
2016-08-05,218.64,219.47,218.17,218.95,603044,NOC
2016-08-08,218.84,218.84,215.57,216.07,731763,NOC
2016-08-09,216.4,216.84,215.92,216.74,490683,NOC
2016-08-10,216.91,217.56,216.03,217.18,641023,NOC
2016-08-11,217.62,218.33,216.5,217.99,820399,NOC
2016-08-12,217.99,218.45,217.0,218.21,558975,NOC
2016-08-15,218.12,220.5175,217.84,219.81,687884,NOC
2016-08-16,218.95,219.46,216.43,217.1,622935,NOC
2016-08-17,217.36,218.74,216.6012,218.55,1052089,NOC
2016-08-18,218.5,219.0,217.68,218.14,477303,NOC
2016-08-19,217.5,218.49,216.76,217.42,666131,NOC
2016-08-22,217.37,218.8392,216.77,218.26,576559,NOC
2016-08-23,218.84,218.9,214.22,214.5,1035871,NOC
2016-08-24,213.83,214.59,212.16,214.01,959376,NOC
2016-08-25,211.47,214.16,210.62,213.44,830604,NOC
2016-08-26,213.74,214.72,211.1201,211.93,809083,NOC
2016-08-29,211.65,213.69,211.42,213.1,589078,NOC
2016-08-30,213.32,213.775,211.9001,212.62,712395,NOC
2016-08-31,212.43,212.46,210.98,212.07,706110,NOC
2016-09-01,212.2,213.03,210.2401,211.83,645680,NOC
2016-09-02,212.36,213.62,212.06,213.24,592003,NOC
2016-09-06,213.34,214.84,212.87,214.76,657395,NOC
2016-09-07,214.01,214.03,212.12,212.86,782985,NOC
2016-09-08,212.02,213.17,211.58,212.73,595404,NOC
2016-09-09,211.18,211.7,209.19,209.24,800947,NOC
2016-09-12,208.36,210.91,206.69,210.27,937644,NOC
2016-09-13,209.02,210.26,208.09,208.36,828976,NOC
2016-09-14,208.23,209.33,208.09,208.81,893498,NOC
2016-09-15,208.64,212.19,208.16,211.39,672912,NOC
2016-09-16,211.07,211.91,210.6,211.0,1134406,NOC
2016-09-19,211.25,212.33,210.98,211.16,729970,NOC
2016-09-20,212.2,212.77,211.35,212.11,578457,NOC
2016-09-21,212.26,216.08,212.1775,215.85,751661,NOC
2016-09-22,216.94,217.19,215.7911,216.49,879447,NOC
2016-09-23,215.69,217.49,214.84,217.05,781619,NOC
2016-09-26,216.58,217.62,216.03,217.0,612514,NOC
2016-09-27,217.27,218.67,216.57,218.05,535954,NOC
2016-09-28,218.42,218.42,216.68,217.9,618760,NOC
2016-09-29,217.23,217.23,212.3,213.61,985214,NOC
2016-09-30,214.22,215.13,210.6,213.95,1021721,NOC
2016-10-03,213.0,215.36,212.87,215.1,720155,NOC
2016-10-04,215.44,215.6,212.19,212.83,659885,NOC
2016-10-05,214.62,214.62,212.23,212.48,566006,NOC
2016-10-06,212.88,215.26,212.02,214.21,921398,NOC
2016-10-07,213.64,215.89,212.37,215.43,1058947,NOC
2016-10-10,215.86,216.87,215.59,216.62,704316,NOC
2016-10-11,216.22,216.46,214.69,215.22,682520,NOC
2016-10-12,215.02,217.9,214.95,216.85,933005,NOC
2016-10-13,215.83,218.911,215.08,218.37,919857,NOC
2016-10-14,219.27,219.745,217.6,218.92,923428,NOC
2016-10-17,218.85,220.37,218.85,219.14,679025,NOC
2016-10-18,220.31,220.41,218.79,219.44,491389,NOC
2016-10-19,219.33,219.49,217.43,218.16,729124,NOC
2016-10-20,218.26,218.88,216.39,217.36,628590,NOC
2016-10-21,215.93,216.34,214.59,215.86,729536,NOC
2016-10-24,217.18,217.95,216.34,216.46,603096,NOC
2016-10-25,216.89,220.03,216.5,219.53,1572416,NOC
2016-10-26,226.92,229.45,224.0,228.05,2458696,NOC
2016-10-27,227.97,228.0,224.005,225.35,1474113,NOC
2016-10-28,225.59,230.0,225.57,228.38,1671986,NOC
2016-10-31,229.1,229.74,228.03,229.0,1174400,NOC
2016-11-01,229.5,230.42,227.34,228.42,1179608,NOC
2016-11-02,228.14,230.7,227.47,228.67,962831,NOC
2016-11-03,229.0,229.445,224.72,225.54,1710995,NOC
2016-11-04,225.68,227.14,224.91,225.23,1176057,NOC
2016-11-07,227.85,230.17,227.48,230.06,1093172,NOC
2016-11-08,230.17,231.12,229.08,229.87,987513,NOC
2016-11-09,244.77,249.98,239.15,242.3,2841153,NOC
2016-11-10,249.1,249.87,242.67,245.17,2190501,NOC
2016-11-11,245.4,248.0,243.7,247.5,1341378,NOC
2016-11-14,248.56,253.085,248.17,251.12,1747414,NOC
2016-11-15,251.29,251.88,246.11,247.45,1839040,NOC
2016-11-16,247.74,248.5,244.445,245.39,1265645,NOC
2016-11-17,245.79,246.43,243.84,244.66,843939,NOC
2016-11-18,244.5,246.02,244.01,245.46,971740,NOC
2016-11-21,246.17,247.04,245.07,246.29,978780,NOC
2016-11-22,247.37,248.5707,247.13,248.07,1021717,NOC
2016-11-23,248.78,249.095,246.31,247.59,885708,NOC
2016-11-25,247.84,249.08,247.54,248.58,524219,NOC
2016-11-28,246.87,250.85,245.38,248.96,893944,NOC
2016-11-29,248.79,253.8,248.56,251.8,1039722,NOC
2016-11-30,252.17,252.66,249.65,249.65,1277198,NOC
2016-12-01,248.85,250.22,247.8196,249.07,848347,NOC
2016-12-02,249.62,250.9,248.5,250.87,603882,NOC
2016-12-05,251.88,252.02,247.12,247.49,1220956,NOC
2016-12-06,246.74,248.13,245.14,247.84,1322138,NOC
2016-12-07,247.38,247.79,245.54,247.14,1349063,NOC
2016-12-08,247.14,247.24,236.75,237.72,2847835,NOC
2016-12-09,237.12,239.95,236.77,238.43,1680928,NOC
2016-12-12,233.64,233.64,220.72,232.07,2921807,NOC
2016-12-13,232.0,234.24,230.4716,231.56,1483090,NOC
2016-12-14,232.01,235.83,231.63,232.1,1379765,NOC
2016-12-15,233.02,234.8,231.84,231.99,1043370,NOC
2016-12-16,232.07,234.07,231.03,231.7,1602985,NOC
2016-12-19,232.71,234.08,230.64,233.54,1110229,NOC
2016-12-20,233.97,235.34,233.551,235.14,850915,NOC
2016-12-21,235.55,235.68,233.09,233.15,919189,NOC
2016-12-22,233.61,234.48,232.51,233.72,891775,NOC
2016-12-23,231.47,234.37,231.24,232.99,852059,NOC
2016-12-27,233.97,234.35,232.33,233.24,479436,NOC
2016-12-28,233.24,233.68,231.56,231.95,500083,NOC
2016-12-29,232.23,233.82,232.1,232.63,538546,NOC
2016-12-30,232.88,233.34,231.71,232.58,741112,NOC
2017-01-03,234.1,235.24,233.14,234.89,1179032,NOC
2017-01-04,235.24,236.99,234.83,235.25,664108,NOC
2017-01-05,235.21,237.42,234.35,235.99,891188,NOC
2017-01-06,235.9,237.4998,235.77,236.73,619169,NOC
2017-01-09,236.84,237.92,235.685,235.81,703655,NOC
2017-01-10,235.46,235.79,232.7,233.11,1361203,NOC
2017-01-11,233.8,234.84,230.14,231.55,1142322,NOC
2017-01-12,231.38,231.79,227.87,229.15,1159110,NOC
2017-01-13,229.0,230.99,228.5,230.17,1008072,NOC
2017-01-17,230.78,230.78,227.43,228.48,979429,NOC
2017-01-18,228.46,231.08,228.0,230.24,863578,NOC
2017-01-19,231.26,233.79,230.1,232.39,967281,NOC
2017-01-20,233.11,233.16,230.76,232.11,864523,NOC
2017-01-23,233.0,233.34,230.1295,231.69,779221,NOC
2017-01-24,229.4,232.95,227.49,232.59,1034258,NOC
2017-01-25,233.19,233.24,230.01,230.84,1073020,NOC
2017-01-26,229.21,230.84,223.88,226.96,2499191,NOC
2017-01-27,227.03,234.579,227.03,229.83,1948512,NOC
2017-01-30,230.1,231.84,227.84,229.48,1270663,NOC
2017-01-31,227.89,229.72,226.005,229.08,1495815,NOC
2017-02-01,228.72,230.15,227.73,228.82,1148788,NOC
2017-02-02,228.4,230.14,227.925,229.85,916253,NOC
2017-02-03,230.06,232.93,229.51,231.36,1298120,NOC
2017-02-06,231.56,233.43,231.41,232.82,1097647,NOC
2017-02-07,232.33,233.87,232.1,232.98,816964,NOC
2017-02-08,232.91,233.41,232.26,232.42,972280,NOC
2017-02-09,232.58,235.38,231.98,234.84,1094412,NOC
2017-02-10,234.58,236.56,234.07,236.25,949688,NOC
2017-02-13,237.05,239.85,236.52,239.08,1029479,NOC
2017-02-14,239.01,240.33,238.43,239.62,791000,NOC
2017-02-15,239.14,241.99,238.95,241.59,739729,NOC
2017-02-16,241.6,243.68,240.81,243.53,951062,NOC
2017-02-17,243.39,243.99,241.89,243.58,778205,NOC
2017-02-21,242.27,244.83,241.7,244.12,828898,NOC
2017-02-22,243.35,243.53,242.01,242.98,950109,NOC
2017-02-23,242.32,243.99,241.6001,243.86,724945,NOC
2017-02-24,243.59,245.29,242.54,245.05,815095,NOC
2017-02-27,245.59,249.43,245.11,248.6,1042146,NOC
2017-02-28,247.5,248.3,245.52,247.09,1565170,NOC
2017-03-01,247.87,248.88,245.88,245.93,1899081,NOC
2017-03-02,245.0,245.39,242.59,243.07,1172492,NOC
2017-03-03,243.0,243.76,242.1,242.93,866092,NOC
2017-03-06,242.43,243.66,241.97,242.92,933243,NOC
2017-03-07,242.51,243.92,242.07,243.78,917195,NOC
2017-03-08,244.0,245.08,243.06,243.57,675597,NOC
2017-03-09,244.08,244.74,243.52,244.12,611349,NOC
2017-03-10,244.56,244.83,242.45,243.59,688604,NOC
2017-03-13,243.54,244.73,242.76,244.42,750572,NOC
2017-03-14,243.52,244.37,242.75,243.77,460710,NOC
2017-03-15,243.8,244.45,243.13,243.84,756235,NOC
2017-03-16,244.0,244.1303,239.72,240.28,1081721,NOC
2017-03-17,241.12,244.7,240.69,244.25,1224952,NOC
2017-03-20,244.77,245.46,242.69,242.99,526970,NOC
2017-03-21,243.7,243.7,239.35,239.72,805683,NOC
2017-03-22,239.73,242.0,239.1,241.14,677464,NOC
2017-03-23,241.0,241.38,239.13,239.5,597170,NOC
2017-03-24,239.25,239.83,236.59,236.88,753172,NOC
2017-03-27,235.78,236.37,233.195,235.83,969058,NOC
2017-03-28,235.11,237.98,234.35,237.19,733014,NOC
2017-03-29,236.66,236.92,235.07,236.52,613165,NOC
2017-03-30,236.28,239.22,235.55,239.06,853133,NOC
2017-03-31,238.72,238.93,237.69,237.84,964883,NOC
2017-04-03,237.58,238.555,236.8,237.81,671460,NOC
2017-04-04,236.99,238.07,236.431,237.64,701926,NOC
2017-04-05,238.0,239.805,235.86,236.1,958157,NOC
2017-04-06,235.99,237.52,235.16,236.67,703996,NOC
2017-04-07,239.72,240.12,237.39,238.81,722673,NOC
2017-04-10,238.64,240.4499,237.99,239.34,712823,NOC
2017-04-11,239.22,241.15,238.22,241.05,679367,NOC
2017-04-12,240.95,240.95,239.04,239.36,560033,NOC
2017-04-13,239.04,241.79,239.04,240.2,739076,NOC
2017-04-17,240.32,243.28,240.26,243.1,750510,NOC
2017-04-18,242.64,244.78,242.42,243.18,894274,NOC
2017-04-19,243.55,244.43,242.56,243.74,694749,NOC
2017-04-20,243.86,245.945,243.51,244.85,662703,NOC
2017-04-21,245.12,247.43,244.88,246.33,802995,NOC
2017-04-24,248.98,249.75,247.58,249.14,1059949,NOC
2017-04-25,248.13,249.62,247.38,248.13,1539074,NOC
2017-04-26,249.8,250.0,243.05,248.06,1753513,NOC
2017-04-27,248.96,249.82,247.41,248.4,1010667,NOC
2017-04-28,248.9,249.355,245.6,245.96,856368,NOC
2017-05-01,246.3,246.53,244.32,244.34,778943,NOC
2017-05-02,244.46,245.676,243.5,245.33,882628,NOC
2017-05-03,244.91,245.84,243.95,245.51,614173,NOC
2017-05-04,245.45,246.02,243.63,245.75,893504,NOC
2017-05-05,246.29,249.04,245.5,248.91,719351,NOC
2017-05-08,248.7,249.31,248.03,249.14,619501,NOC
2017-05-09,249.1,249.65,248.65,249.49,732531,NOC
2017-05-10,249.95,251.0059,246.902,248.11,780202,NOC
2017-05-11,247.09,248.05,246.21,247.52,628674,NOC
2017-05-12,247.16,248.1529,246.5,247.45,523527,NOC
2017-05-15,247.11,248.49,246.94,248.25,674325,NOC
2017-05-16,248.11,249.37,246.99,247.38,549326,NOC
2017-05-17,245.82,248.74,245.54,246.32,1030504,NOC
2017-05-18,245.92,248.99,243.391,246.88,1033613,NOC
2017-05-19,248.02,250.375,247.6,249.88,716901,NOC
2017-05-22,252.92,253.999,249.41,249.45,1062612,NOC
2017-05-23,250.0,251.45,248.58,250.65,801378,NOC
2017-05-24,251.25,253.58,251.0,253.38,775093,NOC
2017-05-25,254.1,256.82,253.5,256.52,976542,NOC
2017-05-26,256.52,257.93,256.3,256.99,552889,NOC
2017-05-30,256.9,257.32,254.95,256.21,584562,NOC
2017-05-31,257.04,259.22,255.63,259.22,1536335,NOC
2017-06-01,257.73,258.46,256.19,257.61,840194,NOC
2017-06-02,257.8,259.23,257.22,258.52,688032,NOC
2017-06-05,258.5,258.55,255.6,255.61,509446,NOC
2017-06-06,254.87,256.55,253.08,253.19,676377,NOC
2017-06-07,254.04,255.07,253.1,254.67,708828,NOC
2017-06-08,254.79,257.14,254.19,256.14,713045,NOC
2017-06-09,255.85,257.12,254.995,256.69,623622,NOC
2017-06-12,256.56,256.56,253.67,255.99,723107,NOC
2017-06-13,255.78,258.34,254.77,257.59,570960,NOC
2017-06-14,258.01,262.43,258.0,259.66,793032,NOC
2017-06-15,258.08,259.53,256.03,258.64,719195,NOC
2017-06-16,259.35,259.73,258.28,258.59,735518,NOC
2017-06-19,260.08,262.09,259.1,261.27,604915,NOC
2017-06-20,261.0,262.59,260.11,260.16,491179,NOC
2017-06-21,260.2,261.4,259.0,260.29,576375,NOC
2017-06-22,259.87,260.19,256.85,256.89,634326,NOC
2017-06-23,256.75,258.55,256.75,257.4,679032,NOC
2017-06-26,257.83,259.91,255.66,255.95,841339,NOC
2017-06-27,255.49,257.33,255.1701,255.33,546371,NOC
2017-06-28,256.65,258.31,256.13,257.56,404885,NOC
2017-06-29,257.84,257.84,252.82,254.88,643921,NOC
2017-06-30,255.77,257.7666,255.565,256.71,581416,NOC
2017-07-03,257.53,259.4,256.655,257.7,273025,NOC
2017-07-05,257.8,261.09,257.78,260.28,442992,NOC
2017-07-06,260.06,261.36,257.63,258.94,540094,NOC
2017-07-07,259.76,263.74,259.33,261.99,642737,NOC
2017-07-10,261.61,263.55,260.55,261.78,507983,NOC
2017-07-11,262.01,263.0,260.14,262.64,524175,NOC
2017-07-12,263.62,265.11,263.0,263.96,534262,NOC
2017-07-13,264.37,265.29,263.28,263.86,476561,NOC
2017-07-14,263.95,265.51,263.69,264.83,576860,NOC
2017-07-17,264.84,266.2724,263.26,264.81,609592,NOC
2017-07-18,265.04,266.74,263.636,264.24,471563,NOC
2017-07-19,264.42,265.32,264.07,264.92,388607,NOC
2017-07-20,264.92,265.56,263.42,264.77,519092,NOC
2017-07-21,263.63,265.3,262.14,265.3,575670,NOC
2017-07-24,265.51,266.33,265.07,265.27,530933,NOC
2017-07-25,266.45,266.81,263.656,264.05,708220,NOC
2017-07-26,264.23,265.36,259.391,263.86,816450,NOC
2017-07-27,264.24,264.285,259.0,260.76,1315550,NOC
2017-07-28,261.13,264.28,260.22,264.1,588212,NOC
2017-07-31,264.89,266.0,263.07,263.13,641414,NOC
2017-08-01,263.32,264.72,263.04,264.64,673487,NOC
2017-08-02,264.52,266.87,264.14,266.83,755765,NOC
2017-08-03,267.0,268.8999,265.12,268.78,980112,NOC
2017-08-04,268.9,269.24,267.46,269.24,653027,NOC
2017-08-07,269.51,269.73,268.52,269.58,697371,NOC
2017-08-08,269.34,270.2,269.08,269.82,616268,NOC
2017-08-09,270.85,273.8,270.17,273.1,978910,NOC
2017-08-10,274.0,274.61,270.23,270.55,865338,NOC
2017-08-11,271.105,272.765,269.1,269.28,701394,NOC
2017-08-14,270.24,271.89,269.24,271.4,687449,NOC
2017-08-15,271.25,271.48,270.02,271.14,456383,NOC
2017-08-16,271.36,271.36,269.08,269.99,931252,NOC
2017-08-17,270.04,270.81,268.0,268.13,581745,NOC
2017-08-18,268.98,269.17,267.17,267.61,551186,NOC
2017-08-21,267.71,268.04,264.35,267.7,517624,NOC
2017-08-22,269.0,273.49,268.5732,272.82,613174,NOC
2017-08-23,271.72,272.595,270.49,270.77,413937,NOC
2017-08-24,269.88,270.64,268.3,268.54,393600,NOC
2017-08-25,269.99,270.57,268.55,269.33,616140,NOC
2017-08-28,270.0,270.655,267.181,267.9,492880,NOC
2017-08-29,269.71,271.52,268.61,270.72,473663,NOC
2017-08-30,270.81,271.21,269.8,271.01,304543,NOC
2017-08-31,271.73,272.77,270.0226,272.21,689516,NOC
2017-09-01,272.03,272.32,268.83,268.83,552892,NOC
2017-09-05,270.92,270.92,267.8,268.07,633128,NOC
2017-09-06,268.95,268.95,265.25,265.27,543603,NOC
2017-09-07,265.53,266.03,264.36,265.87,504344,NOC
2017-09-08,265.83,268.145,265.0,267.45,861508,NOC
2017-09-11,268.6,269.82,268.04,269.3,765326,NOC
2017-09-12,268.88,270.38,268.41,268.96,492438,NOC
2017-09-13,268.26,268.83,266.51,266.7,516941,NOC
2017-09-14,266.41,266.63,264.69,265.69,562936,NOC
2017-09-15,265.75,267.2,265.04,267.03,864524,NOC
2017-09-18,267.03,276.2,264.81,275.97,1854496,NOC
2017-09-19,276.14,279.9,275.02,278.33,1412622,NOC
2017-09-20,278.25,281.57,278.0,280.04,1067992,NOC
2017-09-21,279.89,281.01,278.695,280.42,565435,NOC
2017-09-22,281.54,282.93,280.2128,281.55,641272,NOC
2017-09-25,281.5,281.61,278.88,281.37,716566,NOC
2017-09-26,281.6,284.93,281.47,284.74,922622,NOC
2017-09-27,285.04,287.27,284.83,286.84,890084,NOC
2017-09-28,285.73,286.24,283.93,284.62,671661,NOC
2017-09-29,285.27,287.81,283.77,287.72,618558,NOC
2017-10-02,288.5,289.95,287.22,289.9,499313,NOC
2017-10-03,289.8,292.315,289.02,291.08,577211,NOC
2017-10-04,291.0,292.61,290.21,292.18,572253,NOC
2017-10-05,291.89,293.22,290.96,292.68,540645,NOC
2017-10-06,292.94,293.38,291.85,293.33,381961,NOC
2017-10-09,293.75,294.98,292.15,293.86,728456,NOC
2017-10-10,294.71,294.71,292.07,293.33,638886,NOC
2017-10-11,293.79,295.36,292.94,295.19,487447,NOC
2017-10-12,295.12,298.88,295.0,298.68,705893,NOC
2017-10-13,299.18,299.33,296.22,296.4,771082,NOC
2017-10-16,297.0,297.57,294.305,295.78,525446,NOC
2017-10-17,295.5,295.87,293.74,294.32,585088,NOC
2017-10-18,294.67,294.67,290.85,292.0,863803,NOC
2017-10-19,292.0,293.1,288.57,292.65,662484,NOC
2017-10-20,293.75,294.62,292.035,294.6,606640,NOC
2017-10-23,295.41,297.1,294.0,294.05,732991,NOC
2017-10-24,293.2,294.55,292.24,294.03,969229,NOC
2017-10-25,300.63,306.61,299.74,304.84,1316909,NOC
2017-10-26,306.0,306.0,295.56,297.99,1057886,NOC
2017-10-27,298.0,299.025,296.79,297.66,643117,NOC
2017-10-30,296.87,298.29,295.2,296.37,469498,NOC
2017-10-31,296.99,297.41,295.39,295.53,462665,NOC
2017-11-01,295.67,296.4897,293.98,294.17,580848,NOC
2017-11-02,293.88,301.49,293.88,301.36,711808,NOC
2017-11-03,301.18,303.36,299.15,301.66,517718,NOC
2017-11-06,300.86,303.49,300.275,301.86,366702,NOC
2017-11-07,301.99,304.665,301.99,303.31,510753,NOC
2017-11-08,303.3,304.25,302.5,303.3,524651,NOC
2017-11-09,302.87,303.58,298.09,299.14,529023,NOC
2017-11-10,298.5,299.66,297.56,298.13,391852,NOC
2017-11-13,297.73,298.96,294.44,298.48,656120,NOC
2017-11-14,297.17,300.532,296.15,300.46,521552,NOC
2017-11-15,300.77,302.34,299.64,299.94,804909,NOC
2017-11-16,300.38,301.245,299.53,300.55,440594,NOC
2017-11-17,299.57,300.0947,296.67,296.85,458031,NOC
2017-11-20,296.96,301.25,296.76,300.94,703470,NOC
2017-11-21,302.14,304.93,301.09,304.31,707029,NOC
2017-11-22,303.24,303.615,300.3,302.02,463771,NOC
2017-11-24,302.82,303.9,302.19,302.72,273018,NOC
2017-11-27,302.89,304.25,302.08,303.63,511628,NOC
2017-11-28,305.22,309.24,304.815,307.9,910982,NOC
2017-11-29,308.14,308.33,306.05,306.69,786042,NOC
2017-11-30,307.0,309.76,304.78,307.4,3033209,NOC
2017-12-01,307.0,307.81,297.0,299.63,1097252,NOC
2017-12-04,301.73,303.1,300.5,300.56,1181028,NOC
2017-12-05,301.53,301.84,297.515,297.75,584846,NOC
2017-12-06,297.96,301.29,297.82,300.2,629646,NOC
2017-12-07,300.26,303.87,300.2,302.68,655065,NOC
2017-12-08,303.25,305.67,301.01,305.67,684337,NOC
2017-12-11,305.53,307.17,303.86,304.56,674675,NOC
2017-12-12,306.22,307.92,305.1,307.28,978300,NOC
2017-12-13,306.96,311.0848,306.96,308.46,746329,NOC
2017-12-14,309.25,310.08,306.315,306.91,904532,NOC
2017-12-15,308.5,311.1525,307.525,310.47,1333490,NOC
2017-12-18,309.31,311.13,306.73,308.4,675223,NOC
2017-12-19,308.86,309.88,307.04,307.12,612323,NOC
2017-12-20,307.97,308.505,306.38,306.62,593401,NOC
2017-12-21,306.73,307.74,304.065,304.49,818050,NOC
2017-12-22,304.51,305.77,303.7,303.78,567623,NOC
2017-12-26,304.42,306.43,303.73,303.84,498747,NOC
2017-12-27,304.65,306.33,304.08,306.16,468235,NOC
2017-12-28,306.82,308.51,305.85,308.29,376727,NOC
2017-12-29,308.25,309.19,306.91,306.91,430911,NOC
2018-01-02,307.35,307.72,303.21,305.24,715001,NOC
2018-01-03,304.74,307.25,304.61,306.65,722050,NOC
2018-01-04,306.58,308.71,305.61,308.55,582402,NOC
2018-01-05,309.09,310.24,307.21,308.22,842801,NOC
2018-01-08,308.95,309.34,307.565,308.26,660791,NOC
2018-01-09,309.23,312.93,308.7072,310.39,828881,NOC
2018-01-10,309.34,309.475,306.36,307.61,676078,NOC
2018-01-11,308.88,309.71,308.26,309.55,493165,NOC
2018-01-12,310.0,315.71,309.67,315.15,706139,NOC
2018-01-16,317.42,318.7,312.33,312.54,756098,NOC
2018-01-17,314.99,317.81,313.32,317.51,613131,NOC
2018-01-18,317.5,318.7,314.0036,314.3,598698,NOC
2018-01-19,316.23,317.19,314.69,316.37,873975,NOC
2018-01-22,316.1,316.58,313.56,315.14,731339,NOC
2018-01-23,315.23,315.35,312.6741,313.48,653677,NOC
2018-01-24,313.45,316.32,312.6792,313.46,857452,NOC
2018-01-25,316.74,325.99,314.47,325.0,1405955,NOC
2018-01-26,326.08,335.57,323.625,335.56,1297890,NOC
2018-01-29,336.0,341.26,335.05,338.34,1389784,NOC
2018-01-30,335.28,341.28,333.515,339.46,1297418,NOC
2018-01-31,340.63,344.2,339.62,340.53,1318289,NOC
2018-02-01,340.53,349.18,340.24,342.86,1455207,NOC
2018-02-02,340.9,344.1699,336.72,336.79,1227003,NOC
2018-02-05,333.75,339.525,316.27,322.37,1541603,NOC
2018-02-06,314.11,329.0,313.01,327.5,1716419,NOC
2018-02-07,326.76,342.14,326.01,337.66,2099891,NOC
2013-02-08,68.34,69.27,68.32,69.08,4468581,NOV
2013-02-11,69.32,69.53,68.02,68.26,3878797,NOV
2013-02-12,68.54,69.14,68.3,68.92,3015659,NOV
2013-02-13,69.02,69.1,68.65,68.96,3590117,NOV
2013-02-14,68.44,71.12,68.16,70.29,5080115,NOV
2013-02-15,70.71,70.89,68.92,69.33,4415727,NOV
2013-02-19,69.79,70.21,69.36,69.48,3638895,NOV
2013-02-20,69.5,69.72,67.77,67.84,4629610,NOV
2013-02-21,67.49,67.49,66.13,66.78,4229320,NOV
2013-02-22,67.19,68.14,66.765,68.1,3457812,NOV
2013-02-25,68.57,68.93,66.21,66.26,4342603,NOV
2013-02-26,66.54,67.18,66.02,66.84,4401666,NOV
2013-02-27,66.76,68.77,66.75,68.51,3070956,NOV
2013-02-28,68.6,69.031,68.13,68.13,2938048,NOV
2013-03-01,67.78,67.78,66.55,66.96,3966061,NOV
2013-03-04,67.0,67.04,65.56,66.33,4305036,NOV
2013-03-05,67.21,67.8,66.86,67.03,2986341,NOV
2013-03-06,67.44,67.72,66.64,67.59,2965194,NOV
2013-03-07,67.75,68.02,67.4,67.76,2724224,NOV
2013-03-08,68.19,68.49,67.64,68.19,3286169,NOV
2013-03-11,68.05,68.1799,67.27,67.68,3754557,NOV
2013-03-12,67.73,67.8,66.63,67.63,5141204,NOV
2013-03-13,67.655,67.92,67.32,67.52,3131515,NOV
2013-03-14,67.7,68.9,67.62,68.79,3823541,NOV
2013-03-15,68.92,71.09,68.74,70.53,6942179,NOV
2013-03-18,69.64,70.29,68.95,69.33,4629583,NOV
2013-03-19,69.58,69.65,67.3125,68.03,5532982,NOV
2013-03-20,68.21,68.88,68.0,68.74,3608311,NOV
2013-03-21,68.44,69.0,67.8,67.81,3682691,NOV
2013-03-22,68.01,68.4199,67.86,68.26,3250873,NOV
2013-03-25,68.72,69.255,68.17,68.51,3119737,NOV
2013-03-26,69.26,70.81,69.07,69.47,5815771,NOV
2013-03-27,69.14,70.91,69.04,70.69,3574810,NOV
2013-03-28,70.82,71.305,70.45,70.75,3289899,NOV
2013-04-01,70.76,71.09,69.04,69.77,2853212,NOV
2013-04-02,69.92,70.0,69.15,69.55,2930895,NOV
2013-04-03,69.42,69.51,67.565,67.98,3565886,NOV
2013-04-04,67.84,68.05,66.26,66.83,4537383,NOV
2013-04-05,66.13,67.77,65.95,67.62,3266242,NOV
2013-04-08,67.72,68.599,67.49,67.83,2476277,NOV
2013-04-09,67.95,68.65,67.67,68.36,2357011,NOV
2013-04-10,68.56,70.19,68.29,69.16,3348213,NOV
2013-04-11,69.55,70.68,69.0,70.14,3817379,NOV
2013-04-12,69.55,69.65,68.34,68.86,2503303,NOV
2013-04-15,67.76,68.09,65.85,65.85,5183375,NOV
2013-04-16,66.78,66.85,65.67,66.68,3353825,NOV
2013-04-17,66.2,66.2,63.78,64.14,5262631,NOV
2013-04-18,64.47,65.23,63.08,64.61,4417439,NOV
2013-04-19,65.19,65.47,63.86,64.31,3975775,NOV
2013-04-22,64.78,65.415,64.52,65.04,3458432,NOV
2013-04-23,65.13,66.32,64.75,66.2,3763185,NOV
2013-04-24,66.54,67.93,66.49,67.17,3867171,NOV
2013-04-25,67.22,68.05,66.89,67.21,3057196,NOV
2013-04-26,65.31,66.42,65.1,66.32,7314539,NOV
2013-04-29,66.65,66.92,65.6,65.92,3969280,NOV
2013-04-30,66.0,66.25,64.96,65.22,6346869,NOV
2013-05-01,64.68,65.42,64.0,65.09,4245460,NOV
2013-05-02,65.14,66.23,63.25,65.61,2827810,NOV
2013-05-03,66.25,67.2,66.17,66.88,3712865,NOV
2013-05-06,67.16,68.74,66.94,68.04,3392361,NOV
2013-05-07,68.58,69.48,67.8,68.55,3252082,NOV
2013-05-08,68.61,68.88,68.21,68.8,3768582,NOV
2013-05-09,68.28,68.72,67.69,68.3,3195680,NOV
2013-05-10,68.0,68.26,67.17,68.22,2895797,NOV
2013-05-13,67.68,67.99,66.75,67.64,4225761,NOV
2013-05-14,67.69,68.3142,67.51,68.04,3690399,NOV
2013-05-15,67.61,68.21,66.73,68.19,4826678,NOV
2013-05-16,68.0,68.19,66.54,66.7,5554661,NOV
2013-05-17,67.66,68.9078,67.22,68.53,4982709,NOV
2013-05-20,68.59,70.24,68.39,70.17,5888918,NOV
2013-05-21,70.24,70.72,69.75,70.43,4198692,NOV
2013-05-22,70.26,71.0,68.6948,69.17,4238787,NOV
2013-05-23,68.18,69.09,67.34,68.9,5481377,NOV
2013-05-24,68.43,70.02,68.24,69.98,4300013,NOV
2013-05-28,70.99,71.82,70.49,71.49,4587500,NOV
2013-05-29,71.13,71.9,70.81,71.57,3467283,NOV
2013-05-30,71.25,71.53,70.9,71.01,3858487,NOV
2013-05-31,70.86,70.92,70.3,70.3,4169033,NOV
2013-06-03,70.56,70.8925,70.05,70.74,2823914,NOV
2013-06-04,70.37,71.11,69.67,69.9,4049790,NOV
2013-06-05,69.76,69.76,68.92,68.99,4044281,NOV
2013-06-06,69.13,70.02,68.56,70.02,2622405,NOV
2013-06-07,70.45,70.52,69.51,70.2,3494429,NOV
2013-06-10,70.53,70.75,70.05,70.2,1998912,NOV
2013-06-11,69.36,69.66,69.01,69.17,2394088,NOV
2013-06-12,69.65,70.03,68.85,69.21,4051690,NOV
2013-06-13,69.21,70.18,69.13,70.1,2313385,NOV
2013-06-14,70.17,70.48,69.3,69.58,2354669,NOV
2013-06-17,70.14,70.96,69.98,70.44,2851369,NOV
2013-06-18,70.55,71.97,70.55,71.49,3366528,NOV
2013-06-19,71.33,72.0,70.89,70.97,3887633,NOV
2013-06-20,70.04,70.06,68.3975,68.55,5258494,NOV
2013-06-21,69.15,69.27,67.68,68.21,4206702,NOV
2013-06-24,67.4,67.879,66.01,67.06,3968511,NOV
2013-06-25,67.72,68.39,67.62,67.67,2971071,NOV
2013-06-26,68.21,68.59,67.52,68.28,2376904,NOV
2013-06-27,68.75,68.98,68.215,68.46,2177813,NOV
2013-06-28,68.43,69.26,67.95,68.9,4294884,NOV
2013-07-01,69.43,69.79,69.29,69.65,3618153,NOV
2013-07-02,69.75,70.77,69.51,70.03,2991370,NOV
2013-07-03,69.79,70.458,69.5,70.31,1339141,NOV
2013-07-05,71.03,72.015,70.87,71.85,3501258,NOV
2013-07-08,72.25,73.1,72.06,72.79,4087707,NOV
2013-07-09,73.37,73.59,72.58,73.14,4064306,NOV
2013-07-10,73.24,73.5,72.3796,72.69,2948088,NOV
2013-07-11,73.77,73.86,72.63,73.33,2662054,NOV
2013-07-12,73.15,73.42,72.395,72.96,2478488,NOV
2013-07-15,73.02,73.66,72.85,72.97,2232606,NOV
2013-07-16,73.0,73.4,72.19,72.64,2352222,NOV
2013-07-17,72.94,73.0,71.95,72.08,2753492,NOV
2013-07-18,72.12,73.3,72.12,72.93,2335147,NOV
2013-07-19,73.1,74.08,72.775,74.05,4836295,NOV
2013-07-22,73.85,74.37,73.525,73.67,2140663,NOV
2013-07-23,73.59,74.02,72.44,72.74,3166253,NOV
2013-07-24,72.9,72.96,71.86,72.37,2040234,NOV
2013-07-25,72.18,72.3,71.03,71.91,2888570,NOV
2013-07-26,71.65,72.0,71.25,71.58,3876872,NOV
2013-07-29,71.33,71.57,70.55,71.14,3035919,NOV
2013-07-30,69.49,70.39,68.07,69.4,7791173,NOV
2013-07-31,69.66,70.69,69.09,70.17,4238097,NOV
2013-08-01,70.89,71.7,70.54,71.2,4161992,NOV
2013-08-02,71.2,72.46,70.9273,72.31,4486325,NOV
2013-08-05,72.01,72.47,71.74,71.92,1937775,NOV
2013-08-06,71.85,72.8,71.75,72.08,3049745,NOV
2013-08-07,71.85,72.825,71.5,72.46,2895253,NOV
2013-08-08,72.67,73.28,72.48,72.78,2630651,NOV
2013-08-09,72.81,73.21,71.98,72.49,2050474,NOV
2013-08-12,72.02,73.04,71.75,72.86,2493310,NOV
2013-08-13,73.08,73.624,72.9,73.47,2363598,NOV
2013-08-14,73.5,73.89,73.1,73.4,2165577,NOV
2013-08-15,73.35,74.07,73.05,73.62,2576861,NOV
2013-08-16,73.57,73.72,72.52,72.73,2840042,NOV
2013-08-19,72.67,72.73,70.77,70.98,3232344,NOV
2013-08-20,70.87,72.08,70.38,71.6,2718897,NOV
2013-08-21,71.36,71.556,70.64,70.67,2189760,NOV
2013-08-22,71.0,72.24,70.98,72.0,2164371,NOV
2013-08-23,72.16,72.885,71.72,72.54,1966492,NOV
2013-08-26,72.8,73.54,72.75,73.34,2915937,NOV
2013-08-27,72.66,73.9,72.51,73.15,2977008,NOV
2013-08-28,73.1,74.87,72.95,74.46,3197712,NOV
2013-08-29,74.3,74.64,73.88,74.33,2739544,NOV
2013-08-30,74.28,74.44,73.84,74.3,2774621,NOV
2013-09-03,75.09,76.54,75.09,75.68,4592365,NOV
2013-09-04,75.63,76.98,75.42,76.09,2992852,NOV
2013-09-05,76.31,77.69,76.19,77.52,3842977,NOV
2013-09-06,77.97,78.37,77.08,78.01,3153956,NOV
2013-09-09,78.18,78.58,78.08,78.42,2641758,NOV
2013-09-10,79.14,79.14,78.23,78.63,3619799,NOV
2013-09-11,78.68,78.9,77.79,78.73,1866925,NOV
2013-09-12,78.35,78.52,77.54,77.95,2531506,NOV
2013-09-13,77.85,78.3,77.5301,78.24,2663713,NOV
2013-09-16,78.86,79.18,78.37,78.73,2488544,NOV
2013-09-17,78.93,79.1,78.55,78.9,2361302,NOV
2013-09-18,78.82,79.75,78.13,79.51,2118027,NOV
2013-09-19,79.52,79.99,79.34,79.83,2050549,NOV
2013-09-20,79.91,80.27,78.6,78.81,3987641,NOV
2013-09-23,78.47,79.17,78.28,78.5,1477805,NOV
2013-09-24,79.98,80.02,78.01,78.68,3340962,NOV
2013-09-25,78.66,79.88,78.66,79.1,2335172,NOV
2013-09-26,79.3,79.43,78.85,79.12,2225597,NOV
2013-09-27,78.65,78.69,77.811,78.01,2805450,NOV
2013-09-30,77.34,78.5251,77.2,78.11,3586023,NOV
2013-10-01,78.0,79.09,78.0,78.8,1969338,NOV
2013-10-02,78.47,79.49,78.27,79.39,2046068,NOV
2013-10-03,79.2,79.46,78.31,78.82,1994917,NOV
2013-10-04,78.82,79.95,78.48,79.54,1774935,NOV
2013-10-07,79.11,79.42,78.51,78.56,2814295,NOV
2013-10-08,78.53,79.22,78.15,78.18,2516210,NOV
2013-10-09,78.18,78.22,77.46,77.77,2568990,NOV
2013-10-10,78.49,79.26,78.36,79.26,2201326,NOV
2013-10-11,78.91,79.47,78.3,79.32,2221511,NOV
2013-10-14,78.83,80.2601,78.64,80.08,2341429,NOV
2013-10-15,79.59,80.4,79.37,79.95,2552025,NOV
2013-10-16,80.31,81.33,80.31,81.15,3081345,NOV
2013-10-17,81.0,81.38,80.62,80.99,1980287,NOV
2013-10-18,81.7,82.43,81.69,82.16,2907289,NOV
2013-10-21,81.98,82.4,81.6,81.87,2265790,NOV
2013-10-22,82.1,82.34,81.19,81.4,2611976,NOV
2013-10-23,80.84,80.84,78.51,78.81,4636100,NOV
2013-10-24,78.48,79.37,78.25,79.13,4889591,NOV
2013-10-25,82.03,82.75,81.13,82.72,6260235,NOV
2013-10-28,82.65,83.07,82.11,82.91,3741521,NOV
2013-10-29,82.6,82.63,81.38,81.8,3604458,NOV
2013-10-30,82.0,82.33,81.26,81.78,2360056,NOV
2013-10-31,81.67,82.1,80.86,81.18,2821134,NOV
2013-11-01,81.2,81.45,79.8,80.83,2981776,NOV
2013-11-04,81.15,81.28,80.42,80.91,1645257,NOV
2013-11-05,80.57,81.15,79.81,80.32,2347936,NOV
2013-11-06,80.67,81.437,80.15,81.4,2522563,NOV
2013-11-07,81.75,81.78,80.11,80.41,2827000,NOV
2013-11-08,80.32,82.25,80.32,82.2,2899228,NOV
2013-11-11,82.59,83.19,81.95,82.97,2612736,NOV
2013-11-12,82.36,83.19,82.0798,82.55,2186223,NOV
2013-11-13,82.5,82.6197,81.77,82.42,2264872,NOV
2013-11-14,82.4,83.6,81.57,83.56,3130600,NOV
2013-11-15,83.98,84.705,83.84,84.3,3317495,NOV
2013-11-18,84.38,84.59,83.0701,83.45,3401380,NOV
2013-11-19,83.5,83.68,82.72,83.16,2777458,NOV
2013-11-20,83.29,83.995,83.06,83.36,2075538,NOV
2013-11-21,83.82,84.18,83.175,83.86,2815379,NOV
2013-11-22,83.94,84.02,83.06,83.66,2274827,NOV
2013-11-25,83.12,83.5,82.18,82.61,2668883,NOV
2013-11-26,82.6,82.75,80.82,81.75,2972768,NOV
2013-11-27,81.51,82.149,80.89,81.46,2062780,NOV
2013-11-29,81.75,82.24,81.4,81.5,1296561,NOV
2013-12-02,81.74,82.525,81.02,81.69,2520462,NOV
2013-12-03,81.37,82.66,81.0,82.62,2827708,NOV
2013-12-04,82.17,82.65,81.05,81.85,1959979,NOV
2013-12-05,81.55,81.8615,81.1225,81.61,1962797,NOV
2013-12-06,82.45,82.55,81.41,81.59,1885917,NOV
2013-12-09,81.25,81.35,80.025,80.19,4401296,NOV
2013-12-10,79.7,79.7,78.8,79.14,4072577,NOV
2013-12-11,79.36,79.4615,78.25,78.37,2803489,NOV
2013-12-12,78.41,79.13,78.1,78.54,3501959,NOV
2013-12-13,78.68,79.259,78.3,78.74,2795665,NOV
2013-12-16,79.02,79.1,78.015,78.92,3993883,NOV
2013-12-17,79.16,79.16,78.065,78.14,2713418,NOV
2013-12-18,77.79,77.96,76.6,77.91,5006347,NOV
2013-12-19,77.54,77.95,77.17,77.78,2461406,NOV
2013-12-20,78.04,78.7,77.76,78.37,3460771,NOV
2013-12-23,78.71,78.74,77.67,77.77,2524614,NOV
2013-12-24,77.92,78.63,77.77,78.53,1166369,NOV
2013-12-26,78.85,78.99,78.62,78.77,1533623,NOV
2013-12-27,79.0,79.657,78.9,79.44,2173264,NOV
2013-12-30,79.66,79.729,78.6,78.68,1871556,NOV
2013-12-31,78.75,79.61,78.4,79.53,1848916,NOV
2014-01-02,79.4,80.26,78.73,79.02,2505462,NOV
2014-01-03,79.05,79.84,78.74,78.75,1916517,NOV
2014-01-06,80.31,80.32,79.0,79.49,3605777,NOV
2014-01-07,79.55,79.88,79.15,79.81,2809978,NOV
2014-01-08,79.41,79.43,77.8,78.17,4266156,NOV
2014-01-09,78.27,78.27,77.01,77.77,3380948,NOV
2014-01-10,77.81,78.39,77.41,78.05,2615640,NOV
2014-01-13,77.9,78.17,76.55,76.74,4021553,NOV
2014-01-14,76.79,77.64,76.57,77.53,3127341,NOV
2014-01-15,77.7,77.9,76.89,77.18,3427395,NOV
2014-01-16,77.33,77.46,76.83,77.16,1865763,NOV
2014-01-17,77.6,77.6,76.79,76.97,2828315,NOV
2014-01-21,77.54,77.98,76.37,77.15,3661745,NOV
2014-01-22,77.3,77.72,77.09,77.58,2183718,NOV
2014-01-23,77.15,77.15,75.81,76.12,7956303,NOV
2014-01-24,75.43,75.53,73.98,74.0,8067464,NOV
2014-01-27,73.92,74.2,73.19,73.31,5360880,NOV
2014-01-28,73.46,73.61,72.94,73.31,4261446,NOV
2014-01-29,73.03,73.73,72.67,73.03,3854079,NOV
2014-01-30,73.24,74.09,73.11,73.65,4831447,NOV
2014-01-31,74.8,75.66,73.14,75.01,9563448,NOV
2014-02-03,75.19,75.19,73.33,73.75,7473359,NOV
2014-02-04,74.17,74.73,74.01,74.51,3740638,NOV
2014-02-05,74.2,74.35,73.1,73.3,5168574,NOV
2014-02-06,73.64,74.5,73.34,74.06,4148795,NOV
2014-02-07,74.53,75.17,74.1,75.07,4279052,NOV
2014-02-10,74.96,75.02,74.19,75.0,3568283,NOV
2014-02-11,74.93,75.76,74.85,75.6,4418951,NOV
2014-02-12,76.1,76.19,75.69,76.02,3043303,NOV
2014-02-13,75.64,76.1325,75.33,75.94,5197902,NOV
2014-02-14,76.05,76.78,75.66,76.42,5075043,NOV
2014-02-18,76.52,76.55,75.25,76.4,3126341,NOV
2014-02-19,76.25,77.25,76.03,76.46,3837690,NOV
2014-02-20,76.46,76.6699,75.91,76.38,3727322,NOV
2014-02-21,76.07,76.1,74.65,74.8,5264825,NOV
2014-02-24,74.98,76.81,74.98,75.94,6324473,NOV
2014-02-25,75.51,75.55,73.85,74.83,5625483,NOV
2014-02-26,74.53,74.79,73.86,74.34,3670077,NOV
2014-02-27,74.5,75.014,74.27,74.7,5339488,NOV
2014-02-28,74.96,77.4,74.87,77.04,6419360,NOV
2014-03-03,76.58,77.59,76.3201,77.02,3948074,NOV
2014-03-04,77.75,78.15,77.13,77.84,2930453,NOV
2014-03-05,77.75,78.15,77.1,77.48,3020243,NOV
2014-03-06,77.45,78.35,77.28,78.23,1867319,NOV
2014-03-07,78.66,79.08,78.26,79.06,3617511,NOV
2014-03-10,78.83,79.02,78.23,78.91,2435963,NOV
2014-03-11,79.01,79.12,77.73,78.08,3193268,NOV
2014-03-12,77.29,77.64,76.61,77.31,4839052,NOV
2014-03-13,77.26,77.32,74.53,75.18,7832452,NOV
2014-03-14,75.26,75.65,74.35,74.6,3953435,NOV
2014-03-17,74.28,74.957,73.095,74.07,6024296,NOV
2014-03-18,74.41,75.09,74.14,74.29,3483326,NOV
2014-03-19,74.23,74.52,73.59,73.99,4102361,NOV
2014-03-20,73.87,74.3,73.31,73.72,4902362,NOV
2014-03-21,74.51,75.02,74.12,74.47,5608815,NOV
2014-03-24,74.55,75.1,73.87,74.15,3072170,NOV
2014-03-25,74.69,74.96,74.425,74.78,2683330,NOV
2014-03-26,75.14,75.49,74.6,74.77,3021305,NOV
2014-03-27,74.75,76.21,74.69,76.03,4400490,NOV
2014-03-28,76.59,77.7,76.04,77.67,3808506,NOV
2014-03-31,77.9,78.0,77.31,77.87,3633154,NOV
2014-04-01,77.82,78.25,77.29,78.06,2931057,NOV
2014-04-02,78.23,78.61,77.98,78.45,3267631,NOV
2014-04-03,78.45,78.91,78.05,78.16,2853989,NOV
2014-04-04,78.63,79.45,78.29,78.96,3681986,NOV
2014-04-07,78.54,78.72,77.11,77.19,3873766,NOV
2014-04-08,77.0,78.5,76.9403,78.12,3558247,NOV
2014-04-09,78.36,78.87,77.71,78.76,2658984,NOV
2014-04-10,78.75,79.48,78.17,78.61,3170694,NOV
2014-04-11,78.2,78.87,77.7,78.16,3579745,NOV
2014-04-14,78.4,79.915,78.17,79.51,4234234,NOV
2014-04-15,79.58,81.11,79.34,80.71,4195184,NOV
2014-04-16,81.18,81.746,80.64,81.29,3515356,NOV
2014-04-17,81.53,82.75,81.15,82.37,4636714,NOV
2014-04-21,82.22,82.55,81.84,82.44,2294681,NOV
2014-04-22,82.0,82.655,81.62,82.23,1973050,NOV
2014-04-23,82.15,83.15,82.1,82.65,3343790,NOV
2014-04-24,83.0,83.0,82.04,82.88,5272130,NOV
2014-04-25,82.74,83.82,82.32,83.47,4848795,NOV
2014-04-28,80.34,80.49,77.07,77.31,10833030,NOV
2014-04-29,78.06,79.71,77.34,78.11,7251480,NOV
2014-04-30,78.0,78.83,77.51,78.53,3786722,NOV
2014-05-01,78.62,79.25,78.25,78.8,3715970,NOV
2014-05-02,78.97,80.47,78.75,79.4,3401402,NOV
2014-05-05,79.26,80.43,79.0,79.88,2845007,NOV
2014-05-06,80.18,80.64,79.8,80.07,2116212,NOV
2014-05-07,80.37,81.01,80.0003,80.68,1977614,NOV
2014-05-08,80.54,80.92,80.23,80.31,2555262,NOV
2014-05-09,80.48,80.59,79.72,80.01,2589797,NOV
2014-05-12,80.23,80.98,79.99,80.42,2312101,NOV
2014-05-13,80.56,81.42,80.5,81.33,3065521,NOV
2014-05-14,81.21,81.59,80.815,81.03,3481704,NOV
2014-05-15,80.77,81.01,79.9,80.44,4705117,NOV
2014-05-16,80.5,81.89,80.32,81.63,4524014,NOV
2014-05-19,81.25,82.45,81.15,82.3,3128896,NOV
2014-05-20,82.14,82.48,81.94,82.07,3695142,NOV
2014-05-21,82.2,83.22,82.1,82.36,2836629,NOV
2014-05-22,82.39,82.74,81.88,82.4,2081316,NOV
2014-05-23,82.73,83.0,81.64,81.9,2455171,NOV
2014-05-27,82.26,82.39,81.66,81.93,2248777,NOV
2014-05-28,82.0,82.21,81.35,81.87,2157400,NOV
2014-05-29,82.24,82.3001,81.59,82.08,3456310,NOV
2014-05-30,81.8,82.012,81.51,81.87,3579415,NOV
2014-06-02,74.7,75.3,73.79,74.19,4134751,NOV
2014-06-03,74.27,76.05,73.9,76.02,4756113,NOV
2014-06-04,75.9,76.55,75.25,76.31,4771743,NOV
2014-06-05,76.71,76.78,76.0,76.25,2816183,NOV
2014-06-06,76.7,77.21,76.5201,77.14,2023992,NOV
2014-06-09,77.16,78.485,77.16,78.06,3130825,NOV
2014-06-10,77.93,78.645,77.83,78.46,2952494,NOV
2014-06-11,76.91,76.91,75.885,76.38,4933306,NOV
2014-06-12,76.71,77.42,76.58,77.06,3664087,NOV
2014-06-13,77.52,77.59,76.78,77.54,2617297,NOV
2014-06-16,77.5,78.252,77.37,77.84,2522471,NOV
2014-06-17,77.56,78.2,77.4,77.92,2199932,NOV
2014-06-18,77.61,78.03,77.0,77.97,2898978,NOV
2014-06-19,78.08,78.48,77.36,78.27,2838956,NOV
2014-06-20,78.13,79.58,78.03,79.58,3972695,NOV
2014-06-23,79.6,80.5,79.56,80.37,2470789,NOV
2014-06-24,80.13,80.9165,79.44,79.54,4294072,NOV
2014-06-25,79.59,80.87,79.288,80.8,3538142,NOV
2014-06-26,80.8,81.19,80.425,80.95,2687354,NOV
2014-06-27,80.88,82.69,80.7,82.63,4374260,NOV
2014-06-30,82.61,82.75,82.01,82.35,3421640,NOV
2014-07-01,82.66,82.77,81.8,82.41,2738208,NOV
2014-07-02,82.39,82.87,82.16,82.61,2360390,NOV
2014-07-03,82.48,83.04,82.18,83.02,1430770,NOV
2014-07-07,82.81,83.23,82.61,83.14,2342837,NOV
2014-07-08,82.56,83.32,82.5,83.14,2889005,NOV
2014-07-09,83.14,84.67,83.08,84.5,3302733,NOV
2014-07-10,83.56,83.77,82.76,83.36,3699075,NOV
2014-07-11,83.28,83.3,82.09,82.75,2824362,NOV
2014-07-14,83.12,83.76,83.07,83.75,1919181,NOV
2014-07-15,83.44,84.1,82.9,83.88,3391869,NOV
2014-07-16,84.25,85.47,84.135,85.36,3565413,NOV
2014-07-17,84.59,85.45,84.36,85.45,3178454,NOV
2014-07-18,84.59,85.45,84.36,85.45,3178475,NOV
2014-07-21,85.16,85.76,85.11,85.58,2507947,NOV
2014-07-22,85.85,86.34,85.8,86.03,2536005,NOV
2014-07-23,86.12,86.3,85.06,86.18,3123902,NOV
2014-07-24,86.13,86.41,85.07,85.45,3306871,NOV
2014-07-25,85.0,85.39,84.78,85.17,2611398,NOV
2014-07-28,85.17,85.2,83.7863,84.7,4034808,NOV
2014-07-29,85.74,85.79,82.92,83.41,4670738,NOV
2014-07-30,83.0,83.45,81.73,81.73,5051018,NOV
2014-07-31,81.3,81.93,80.9,81.04,4249436,NOV
2014-08-01,81.09,82.985,80.52,82.87,3384145,NOV
2014-08-04,81.09,82.985,80.52,82.87,3384645,NOV
2014-08-05,82.56,82.56,80.76,81.56,3584992,NOV
2014-08-06,81.17,82.71,81.14,82.01,2724874,NOV
2014-08-07,82.18,82.72,81.305,81.64,2496199,NOV
2014-08-08,81.76,82.38,81.41,82.31,4121135,NOV
2014-08-11,82.5,82.89,81.87,81.97,2452020,NOV
2014-08-12,81.74,82.45,81.57,81.89,2081875,NOV
2014-08-13,82.35,82.83,82.1,82.22,1637193,NOV
2014-08-14,82.29,82.7,80.55,80.77,2745263,NOV
2014-08-15,81.14,82.2,81.14,82.11,2780480,NOV
2014-08-18,82.7,82.86,82.01,82.49,2124490,NOV
2014-08-19,82.53,84.14,82.45,83.62,3038981,NOV
2014-08-20,83.1,83.87,82.48,83.84,2279636,NOV
2014-08-21,84.0,84.64,83.3,84.41,2547876,NOV
2014-08-22,84.18,84.32,83.515,84.0,2246839,NOV
2014-08-25,84.2,84.79,83.7601,84.67,2097270,NOV
2014-08-26,84.82,85.955,84.78,84.91,2200775,NOV
2014-08-27,85.14,85.75,84.3,85.62,1736694,NOV
2014-08-28,85.17,85.73,84.69,85.42,1847817,NOV
2014-08-29,85.55,86.46,85.21,86.43,2116885,NOV
2014-09-02,86.5,86.55,84.1993,84.63,3297143,NOV
2014-09-03,85.34,85.71,85.07,85.13,2095904,NOV
2014-09-04,85.16,85.25,83.19,83.63,3715445,NOV
2014-09-05,83.63,83.89,82.25,83.55,2911888,NOV
2014-09-08,83.2,83.2,81.8,82.63,2562824,NOV
2014-09-09,82.5,82.69,81.21,81.75,3814932,NOV
2014-09-10,81.27,81.51,80.14,81.49,4836678,NOV
2014-09-11,80.96,82.53,80.8,82.49,3132239,NOV
2014-09-12,82.15,82.17,80.31,80.64,3221826,NOV
2014-09-15,80.78,81.53,80.3,81.3,2815961,NOV
2014-09-16,81.3,82.86,81.18,82.35,2715578,NOV
2014-09-17,82.73,82.77,80.43,80.91,3455063,NOV
2014-09-18,81.12,81.3547,80.27,80.59,2435746,NOV
2014-09-19,80.98,81.19,80.16,80.23,4738642,NOV
2014-09-22,80.15,80.33,78.12,78.7,4082745,NOV
2014-09-23,78.65,79.05,78.24,78.82,3389299,NOV
2014-09-24,78.84,79.3999,77.65,78.86,3643989,NOV
2014-09-25,78.85,78.92,77.3,77.93,3544978,NOV
2014-09-26,78.14,78.83,77.58,78.5,2792893,NOV
2014-09-29,77.74,78.26,77.05,78.1,2641360,NOV
2014-09-30,78.21,78.41,75.23,76.1,8969900,NOV
2014-10-01,76.2,76.7255,74.09,74.54,6559164,NOV
2014-10-02,74.72,75.21,72.89,74.19,6760338,NOV
2014-10-03,74.41,74.42,72.94,73.5,4436911,NOV
2014-10-06,73.63,74.25,73.115,73.54,4300648,NOV
2014-10-07,73.27,74.9325,73.17,73.69,4801320,NOV
2014-10-08,73.06,73.97,71.25,73.93,6261475,NOV
2014-10-09,73.49,73.69,71.025,71.34,5254153,NOV
2014-10-10,71.44,72.15,69.77,70.32,5695315,NOV
2014-10-13,70.31,71.26,67.93,68.05,5222854,NOV
2014-10-14,68.11,70.08,67.57,68.5,5534003,NOV
2014-10-15,67.67,70.205,67.25,69.97,6767806,NOV
2014-10-16,68.26,71.6302,67.94,71.21,5472319,NOV
2014-10-17,71.67,72.9,69.46,70.44,5420872,NOV
2014-10-20,70.5,71.085,69.51,70.98,3580260,NOV
2014-10-21,71.8,73.54,71.46,73.35,3668999,NOV
2014-10-22,73.59,73.81,71.34,71.44,3325172,NOV
2014-10-23,72.63,74.43,71.99,73.65,4212173,NOV
2014-10-24,73.42,73.93,72.31,73.52,2736658,NOV
2014-10-27,72.23,72.24,70.35,71.03,4565499,NOV
2014-10-28,71.8,73.33,71.1,73.08,3259114,NOV
2014-10-29,73.97,74.65,71.97,72.73,3899197,NOV
2014-10-30,70.85,72.73,69.75,70.76,6963725,NOV
2014-10-31,71.3,72.72,69.9,72.64,5631103,NOV
2014-11-03,71.97,72.6,70.35,70.72,5805987,NOV
2014-11-04,69.81,69.91,68.23,69.14,4450731,NOV
2014-11-05,69.61,71.86,69.14,71.56,4789329,NOV
2014-11-06,70.75,72.92,70.5,72.87,5430927,NOV
2014-11-07,72.74,74.37,72.61,73.26,4938585,NOV
2014-11-10,74.1,74.65,72.95,73.52,5213813,NOV
2014-11-11,73.49,73.6,72.27,73.1,5481193,NOV
2014-11-12,72.54,73.97,72.16,73.0,3691173,NOV
2014-11-13,72.75,72.78,70.26,71.52,5734548,NOV
2014-11-14,71.9,72.24,70.035,71.34,4540272,NOV
2014-11-17,71.13,72.26,71.05,71.82,4461491,NOV
2014-11-18,71.84,72.58,71.47,72.05,3271838,NOV
2014-11-19,72.0,72.71,71.24,71.49,4450301,NOV
2014-11-20,71.62,72.59,71.43,72.36,3239604,NOV
2014-11-21,73.55,74.05,72.56,73.82,3617282,NOV
2014-11-24,73.86,74.2,73.08,73.55,3827104,NOV
2014-11-25,73.87,74.19,72.26,72.46,3495156,NOV
2014-11-26,72.16,72.44,71.23,71.29,4598755,NOV
2014-11-28,67.76,67.98,65.61,67.04,7648482,NOV
2014-12-01,66.09,66.9,65.0,66.46,8213655,NOV
2014-12-02,66.17,67.44,65.79,66.6,4871436,NOV
2014-12-03,66.57,67.74,66.0,67.58,4359374,NOV
2014-12-04,66.79,67.92,65.32,67.35,6546705,NOV
2014-12-05,66.71,67.62,66.02,66.89,4511741,NOV
2014-12-08,65.99,66.0,63.63,63.78,7594772,NOV
2014-12-09,63.75,65.15,63.4,64.93,6015884,NOV
2014-12-10,63.84,63.94,62.56,63.08,5462236,NOV
2014-12-11,62.98,64.62,62.6902,63.01,4628278,NOV
2014-12-12,62.32,62.5,60.88,61.55,5578309,NOV
2014-12-15,62.15,62.94,61.63,61.93,4882157,NOV
2014-12-16,61.56,64.12,60.9114,62.34,7543555,NOV
2014-12-17,62.37,65.04,62.31,64.02,6257767,NOV
2014-12-18,65.69,65.88,63.77,65.27,4923044,NOV
2014-12-19,66.15,67.1,65.03,67.07,7265840,NOV
2014-12-22,66.14,66.3,64.82,66.28,4588758,NOV
2014-12-23,66.96,67.21,66.0,66.48,4092107,NOV
2014-12-24,66.39,66.77,65.22,66.18,2434300,NOV
2014-12-26,66.71,67.27,66.37,66.7,2273296,NOV
2014-12-29,67.23,67.59,66.57,66.8,3379690,NOV
2014-12-30,66.63,67.01,65.95,66.25,2568599,NOV
2014-12-31,65.85,66.36,64.9,65.53,2868121,NOV
2015-01-02,64.97,66.02,64.64,65.49,3239124,NOV
2015-01-05,64.6,64.6,61.39,62.5,6708133,NOV
2015-01-06,62.23,63.0,61.15,61.73,5654469,NOV
2015-01-07,62.36,62.72,61.17,61.79,4634711,NOV
2015-01-08,62.28,63.66,61.955,63.63,6686541,NOV
2015-01-09,63.96,64.2,61.71,61.88,5026746,NOV
2015-01-12,60.8,61.03,58.18,58.6,7612816,NOV
2015-01-13,58.34,59.05,57.18,57.97,8931302,NOV
2015-01-14,57.65,57.84,56.42,57.79,7870174,NOV
2015-01-15,58.75,58.97,56.73,56.79,5229003,NOV
2015-01-16,57.33,58.325,57.25,58.28,7132920,NOV
2015-01-20,58.19,58.4,57.05,58.31,5783278,NOV
2015-01-21,58.59,59.77,58.31,59.73,3090077,NOV
2015-01-22,59.46,59.82,58.14,58.82,4658665,NOV
2015-01-23,58.78,59.16,57.07,57.15,6213039,NOV
2015-01-26,56.66,57.78,56.65,57.74,6088605,NOV
2015-01-27,57.34,57.85,56.73,57.7,4818774,NOV
2015-01-28,57.29,57.47,53.44,53.53,11018339,NOV
2015-01-29,54.15,54.16,52.14,53.26,9604212,NOV
2015-01-30,52.9,55.4,52.64,54.43,7953796,NOV
2015-02-02,55.16,56.4,54.34,56.39,7454622,NOV
2015-02-03,57.53,57.66,53.14,54.08,17343910,NOV
2015-02-04,52.95,53.49,51.73,52.33,12118616,NOV
2015-02-05,53.12,53.5799,52.36,53.24,6543189,NOV
2015-02-06,53.75,53.75,49.25,51.43,15010879,NOV
2015-02-09,51.56,53.25,51.49,52.78,9154175,NOV
2015-02-10,52.79,52.96,51.68,52.35,8193257,NOV
2015-02-11,51.77,52.44,51.34,51.89,6927406,NOV
2015-02-12,52.78,53.63,52.23,52.56,6955962,NOV
2015-02-13,53.2,53.62,52.44,53.36,6960060,NOV
2015-02-17,53.32,55.16,52.78,55.13,8033822,NOV
2015-02-18,54.6,55.92,54.35,55.84,9429198,NOV
2015-02-19,53.48,55.0497,52.88,54.24,10179365,NOV
2015-02-20,54.11,54.56,53.52,54.47,5417592,NOV
2015-02-23,53.5,54.8,53.22,54.3,5512277,NOV
2015-02-24,54.68,54.75,53.815,54.68,5802994,NOV
2015-02-25,54.72,55.0,54.07,54.74,3748772,NOV
2015-02-26,54.3,54.5,52.8,53.27,5113427,NOV
2015-02-27,53.5,54.5,53.2138,54.35,5206630,NOV
2015-03-02,54.25,55.82,53.9,55.79,9182786,NOV
2015-03-03,55.84,56.165,54.23,54.44,6267687,NOV
2015-03-04,54.6,54.95,53.9,54.78,4327888,NOV
2015-03-05,54.55,54.55,53.53,53.6,5107024,NOV
2015-03-06,53.1,53.33,52.3701,52.54,5153106,NOV
2015-03-09,52.52,52.93,51.65,51.65,6198812,NOV
2015-03-10,51.12,51.49,50.3,50.68,6891920,NOV
2015-03-11,50.87,50.87,49.87,50.16,4501441,NOV
2015-03-12,50.25,50.32,49.78,49.8,5869831,NOV
2015-03-13,49.34,49.59,48.07,49.07,7428674,NOV
2015-03-16,48.71,48.845,47.79,48.67,6963252,NOV
2015-03-17,48.18,48.48,47.37,47.46,9079034,NOV
2015-03-18,47.21,48.785,46.08,48.59,11927060,NOV
2015-03-19,47.9,48.45,47.78,47.89,6670400,NOV
2015-03-20,48.34,49.94,48.3,49.66,15174344,NOV
2015-03-23,49.66,50.34,49.35,49.36,4996354,NOV
2015-03-24,49.48,49.63,48.48,48.51,5746310,NOV
2015-03-25,49.05,49.43,48.69,49.04,5571008,NOV
2015-03-26,49.69,49.81,48.73,48.95,4492238,NOV
2015-03-27,48.99,49.65,48.48,49.25,6237849,NOV
2015-03-30,49.19,50.035,48.75,49.84,5763653,NOV
2015-03-31,49.4,50.17,49.2,49.99,11090704,NOV
2015-04-01,50.19,50.47,49.87,49.92,4704045,NOV
2015-04-02,49.62,51.14,49.6,51.01,5401622,NOV
2015-04-06,51.33,53.06,51.27,52.7,8068076,NOV
2015-04-07,52.71,53.19,52.33,52.77,4545094,NOV
2015-04-08,52.99,53.25,52.24,52.74,5627361,NOV
2015-04-09,52.99,54.72,52.99,54.55,4766880,NOV
2015-04-10,54.65,54.97,54.06,54.43,3588984,NOV
2015-04-13,54.69,54.71,53.031,53.18,4428543,NOV
2015-04-14,53.59,54.54,53.48,54.36,4282680,NOV
2015-04-15,54.75,56.64,54.34,56.0,7099363,NOV
2015-04-16,55.59,56.43,54.61,55.3,4736701,NOV
2015-04-17,55.17,55.17,54.07,54.59,4916777,NOV
2015-04-20,54.54,55.42,54.52,55.03,4164012,NOV
2015-04-21,55.03,55.12,53.04,53.13,4297194,NOV
2015-04-22,53.2,54.4,52.55,53.93,5623458,NOV
2015-04-23,54.08,56.065,53.89,55.75,6486680,NOV
2015-04-24,55.44,55.5,53.83,54.2,7437130,NOV
2015-04-27,55.61,55.61,54.26,54.69,5407057,NOV
2015-04-28,51.22,52.18,50.18,51.93,14482754,NOV
2015-04-29,50.48,53.12,50.38,52.92,9186259,NOV
2015-04-30,53.23,54.77,52.49,54.41,7405918,NOV
2015-05-01,54.35,55.0,53.85,54.73,4094534,NOV
2015-05-04,54.86,55.12,53.87,54.74,3808663,NOV
2015-05-05,55.47,56.03,54.82,55.4,4734398,NOV
2015-05-06,56.13,56.13,53.99,54.52,6037027,NOV
2015-05-07,53.59,53.59,51.67,51.97,6945008,NOV
2015-05-08,52.5,53.315,51.28,53.23,4408174,NOV
2015-05-11,52.4,52.55,51.095,51.33,6409111,NOV
2015-05-12,51.49,52.01,50.76,51.48,4334265,NOV
2015-05-13,51.99,52.4,51.16,51.88,5083727,NOV
2015-05-14,51.81,52.47,50.93,51.22,4268770,NOV
2015-05-15,51.02,51.65,50.31,51.27,7305593,NOV
2015-05-18,51.11,51.29,50.33,51.18,3292621,NOV
2015-05-19,50.73,50.8,49.2675,49.96,5091283,NOV
2015-05-20,50.28,50.37,49.62,50.17,3473763,NOV
2015-05-21,50.44,51.95,50.18,51.4,5045327,NOV
2015-05-22,50.84,51.55,50.51,50.71,3343546,NOV
2015-05-26,50.03,50.6899,49.72,49.96,3521505,NOV
2015-05-27,49.79,50.79,49.4242,50.3,3679350,NOV
2015-05-28,50.02,50.11,49.075,49.89,3867170,NOV
2015-05-29,49.88,50.35,49.18,49.19,4627908,NOV
2015-06-01,49.16,49.39,48.71,49.08,3138858,NOV
2015-06-02,49.55,50.6,49.45,50.2,3512937,NOV
2015-06-03,50.16,50.7,49.5,49.66,2722138,NOV
2015-06-04,49.3,49.43,48.59,48.63,3360857,NOV
2015-06-05,48.5,49.72,48.35,48.88,3028293,NOV
2015-06-08,48.69,49.548,48.6,48.96,2925321,NOV
2015-06-09,49.44,49.65,47.89,47.9,5208565,NOV
2015-06-10,48.02,49.3,47.84,49.2,4442360,NOV
2015-06-11,49.12,49.24,48.26,48.59,2969011,NOV
2015-06-12,48.27,48.725,48.11,48.3,2288960,NOV
2015-06-15,47.78,48.47,47.47,48.35,4803944,NOV
2015-06-16,48.14,48.84,48.14,48.73,2849659,NOV
2015-06-17,49.11,49.42,48.7,48.89,4502679,NOV
2015-06-18,49.02,49.53,48.58,49.09,5198432,NOV
2015-06-19,48.72,49.701,48.71,49.22,7633939,NOV
2015-06-22,49.33,49.42,48.84,49.16,3394815,NOV
2015-06-23,49.18,49.22,48.43,49.05,6021102,NOV
2015-06-24,48.81,49.84,48.8,49.29,3829945,NOV
2015-06-25,49.13,49.4,48.88,48.97,3739330,NOV
2015-06-26,48.81,49.49,48.4,49.41,8221445,NOV
2015-06-29,49.14,49.45,48.55,48.57,6325789,NOV
2015-06-30,48.93,48.95,47.61,48.28,4719545,NOV
2015-07-01,48.26,48.47,46.73,46.95,7018936,NOV
2015-07-02,47.12,47.83,47.0,47.42,4381544,NOV
2015-07-06,46.45,46.77,44.91,45.06,8482930,NOV
2015-07-07,44.92,45.5,43.85,45.17,7665383,NOV
2015-07-08,44.71,45.38,44.15,44.16,4695916,NOV
2015-07-09,44.75,44.99,44.43,44.58,7018989,NOV
2015-07-10,45.0,45.4,44.75,44.99,4081395,NOV
2015-07-13,45.21,46.07,44.83,45.7,4577531,NOV
2015-07-14,45.63,46.51,45.35,45.52,4417132,NOV
2015-07-15,45.24,45.43,43.7,43.72,5323870,NOV
2015-07-16,44.07,44.265,43.38,43.49,4037997,NOV
2015-07-17,42.6,43.26,42.43,43.01,7228716,NOV
2015-07-20,43.06,43.33,42.5,43.13,5121648,NOV
2015-07-21,43.35,44.37,43.3,43.43,3696885,NOV
2015-07-22,43.05,43.17,41.75,41.91,7908945,NOV
2015-07-23,42.38,43.1,41.63,42.92,5098381,NOV
2015-07-24,42.97,43.29,42.059,42.22,4742515,NOV
2015-07-27,41.64,42.45,41.23,41.65,6491168,NOV
2015-07-28,42.05,42.99,40.3,42.93,6822455,NOV
2015-07-29,42.65,44.05,42.63,43.89,5299636,NOV
2015-07-30,43.87,44.1199,43.06,43.39,3636468,NOV
2015-07-31,43.11,43.44,41.85,42.13,4967459,NOV
2015-08-03,41.74,42.2,40.87,40.97,5491083,NOV
2015-08-04,41.46,41.65,40.51,40.65,6005812,NOV
2015-08-05,40.95,41.35,40.06,40.38,6203351,NOV
2015-08-06,40.25,40.94,39.85,40.6,10737740,NOV
2015-08-07,40.46,40.75,39.605,39.73,7891371,NOV
2015-08-10,39.73,41.02,39.682,40.9,9096671,NOV
2015-08-11,40.07,40.52,39.66,40.49,6609320,NOV
2015-08-12,40.5,41.22,40.105,40.99,5925357,NOV
2015-08-13,40.53,40.67,39.54,39.83,7387491,NOV
2015-08-14,39.71,40.21,39.25,39.55,5674909,NOV
2015-08-17,39.5,39.82,39.2,39.51,5370238,NOV
2015-08-18,39.44,40.02,39.42,39.73,4473610,NOV
2015-08-19,39.33,39.7198,38.99,39.09,6371005,NOV
2015-08-20,39.0,39.52,38.409,38.42,6603384,NOV
2015-08-21,38.16,38.85,37.19,37.21,7936543,NOV
2015-08-24,35.12,38.44,34.54,37.25,13448463,NOV
2015-08-25,38.64,38.82,37.27,37.35,8911064,NOV
2015-08-26,38.79,39.84,37.61,39.03,11317375,NOV
2015-08-27,39.96,41.43,39.96,41.36,8623792,NOV
2015-08-28,40.75,42.55,40.74,41.65,5809686,NOV
2015-08-31,40.85,42.535,40.47,42.33,6329418,NOV
2015-09-01,40.77,42.48,40.71,41.35,6741382,NOV
2015-09-02,41.9,42.06,40.37,40.86,6599710,NOV
2015-09-03,40.94,41.76,40.5,40.97,5300309,NOV
2015-09-04,40.25,40.58,39.54,40.44,5212778,NOV
2015-09-08,40.81,40.99,40.27,40.62,5341216,NOV
2015-09-09,40.52,40.7,38.52,38.8,6130957,NOV
2015-09-10,38.92,39.98,38.24,39.25,6560100,NOV
2015-09-11,38.5,38.79,38.1,38.64,5342766,NOV
2015-09-14,38.46,38.79,38.16,38.57,4163997,NOV
2015-09-15,38.72,39.21,38.38,38.68,3911214,NOV
2015-09-16,39.16,40.52,38.95,40.0,4968452,NOV
2015-09-17,39.89,40.27,39.2902,39.57,4652528,NOV
2015-09-18,38.79,39.05,37.79,38.05,6102528,NOV
2015-09-21,38.54,38.58,37.27,37.33,4717996,NOV
2015-09-22,36.75,37.664,36.71,37.48,7774027,NOV
2015-09-23,37.52,37.78,36.79,37.08,5630616,NOV
2015-09-24,36.76,37.34,36.32,36.92,6054533,NOV
2015-09-25,37.31,37.53,36.8,37.45,4849786,NOV
2015-09-28,37.09,37.1088,36.39,36.72,8174960,NOV
2015-09-29,37.26,37.72,36.64,37.08,5499343,NOV
2015-09-30,37.35,37.74,37.04,37.65,6551430,NOV
2015-10-01,38.3,38.72,35.98,36.05,8553761,NOV
2015-10-02,35.75,38.08,35.39,38.05,6497574,NOV
2015-10-05,38.76,40.1698,38.19,39.9,6616666,NOV
2015-10-06,40.0,40.85,39.6,40.69,7718838,NOV
2015-10-07,41.72,42.62,39.37,40.47,7949743,NOV
2015-10-08,40.39,40.98,39.55,40.77,6764353,NOV
2015-10-09,41.06,41.21,40.585,40.8,3708637,NOV
2015-10-12,40.8,40.97,39.17,39.25,4364117,NOV
2015-10-13,38.79,39.42,38.58,38.67,4605987,NOV
2015-10-14,38.62,39.4625,38.05,39.4,4425362,NOV
2015-10-15,39.26,39.99,38.77,39.66,6023617,NOV
2015-10-16,39.97,39.97,38.4399,39.4,5169920,NOV
2015-10-19,38.78,39.39,38.63,38.98,4265731,NOV
2015-10-20,39.0,39.72,38.78,39.42,3849102,NOV
2015-10-21,39.13,39.87,38.93,39.2,3291764,NOV
2015-10-22,39.83,40.03,38.875,38.98,6959818,NOV
2015-10-23,38.83,39.76,38.65,38.81,3793180,NOV
2015-10-26,38.79,39.04,37.135,37.54,4358000,NOV
2015-10-27,37.24,37.35,35.88,35.95,8472600,NOV
2015-10-28,36.42,37.27,34.56,36.72,9680975,NOV
2015-10-29,36.5,36.67,35.85,36.44,6518507,NOV
2015-10-30,36.72,38.48,36.25,37.64,9038657,NOV
2015-11-02,37.28,38.95,37.27,38.85,5094348,NOV
2015-11-03,39.1,40.24,39.04,39.94,5612148,NOV
2015-11-04,39.9,40.23,39.5,39.89,4846155,NOV
2015-11-05,39.5,40.13,39.11,39.5,4053947,NOV
2015-11-06,39.1,40.06,38.84,39.79,3624927,NOV
2015-11-09,39.7,40.06,38.33,38.93,4234333,NOV
2015-11-10,38.6,39.27,38.38,38.82,2554592,NOV
2015-11-11,38.77,38.92,37.54,37.77,4287534,NOV
2015-11-12,36.95,38.31,36.58,37.45,4213168,NOV
2015-11-13,37.32,37.76,36.84,37.33,2714867,NOV
2015-11-16,37.3,38.15,36.97,37.77,3151676,NOV
2015-11-17,37.69,37.69,36.8,37.04,2651162,NOV
2015-11-18,37.46,38.395,37.33,38.34,3632918,NOV
2015-11-19,37.98,38.45,37.46,37.6,2426956,NOV
2015-11-20,37.55,37.89,36.645,37.26,3640242,NOV
2015-11-23,37.21,37.76,36.83,37.33,3270166,NOV
2015-11-24,37.81,38.775,37.63,38.61,3644530,NOV
2015-11-25,38.16,38.89,37.706,38.08,3271182,NOV
2015-11-27,37.72,38.0,37.17,37.35,1426805,NOV
2015-11-30,37.78,38.0,37.25,37.34,5253404,NOV
2015-12-01,37.39,38.04,36.98,37.72,4851925,NOV
2015-12-02,36.9,37.91,36.9,37.08,5973439,NOV
2015-12-03,37.23,37.72,36.86,37.05,7340419,NOV
2015-12-04,36.495,37.53,36.16,36.59,9669592,NOV
2015-12-07,35.56,35.572,34.4,34.64,9035392,NOV
2015-12-08,33.97,34.465,33.44,33.5,8161191,NOV
2015-12-09,33.82,35.29,33.47,33.85,7078304,NOV
2015-12-10,33.63,34.4,33.51,33.8,4494801,NOV
2015-12-11,33.62,33.7,33.1,33.29,5988905,NOV
2015-12-14,33.31,33.68,32.89,33.56,6839583,NOV
2015-12-15,33.99,35.27,33.93,34.66,7144308,NOV
2015-12-16,34.41,35.04,33.85,34.32,5073489,NOV
2015-12-17,34.23,34.42,33.29,33.67,5322043,NOV
2015-12-18,33.54,33.78,33.22,33.27,9883798,NOV
2015-12-21,33.3,34.05,33.223,33.9,5926040,NOV
2015-12-22,33.89,34.51,33.81,34.34,3668951,NOV
2015-12-23,35.14,35.42,34.87,35.33,5536673,NOV
2015-12-24,35.34,35.39,34.77,34.8,2311725,NOV
2015-12-28,34.15,34.51,34.0,34.15,4181644,NOV
2015-12-29,34.71,34.73,34.01,34.24,4081496,NOV
2015-12-30,33.67,34.455,33.63,33.74,3224817,NOV
2015-12-31,33.55,33.93,33.175,33.49,4007084,NOV
2016-01-04,33.51,34.61,33.36,34.61,6573194,NOV
2016-01-05,34.01,34.22,33.09,33.62,5106165,NOV
2016-01-06,32.78,32.78,31.14,31.34,6500249,NOV
2016-01-07,30.68,31.48,30.26,30.74,7140387,NOV
2016-01-08,30.85,30.93,29.685,29.94,8321213,NOV
2016-01-11,30.01,30.15,29.55,29.95,7407099,NOV
2016-01-12,30.39,30.605,29.75,30.43,7235102,NOV
2016-01-13,30.82,31.01,29.01,29.08,8858373,NOV
2016-01-14,29.35,30.67,28.51,30.51,8102243,NOV
2016-01-15,29.13,29.98,29.04,29.95,8370118,NOV
2016-01-19,30.18,30.2299,28.91,29.53,5937834,NOV
2016-01-20,28.8,30.23,28.54,29.72,8220253,NOV
2016-01-21,29.54,31.205,29.36,30.67,5519361,NOV
2016-01-22,31.58,31.96,30.44,31.23,6998379,NOV
2016-01-25,30.62,30.91,29.66,29.69,5903770,NOV
2016-01-26,30.12,30.855,29.88,30.43,5597630,NOV
2016-01-27,30.36,31.97,29.96,31.1,8121668,NOV
2016-01-28,32.04,32.63,30.85,31.06,8691015,NOV
2016-01-29,31.26,32.65,31.14,32.54,6403035,NOV
2016-02-01,31.93,32.35,31.07,31.99,5569288,NOV
2016-02-02,31.21,31.3,30.4,30.67,6726218,NOV
2016-02-03,28.09,28.19,26.1,28.0,29172973,NOV
2016-02-04,28.04,28.84,27.75,28.58,13847762,NOV
2016-02-05,28.27,28.92,27.96,28.47,10274500,NOV
2016-02-08,27.83,28.52,27.22,28.4,6807236,NOV
2016-02-09,28.24,28.25,27.02,27.56,8103190,NOV
2016-02-10,27.41,28.16,26.65,26.69,6177189,NOV
2016-02-11,26.17,26.7,25.74,26.34,8504350,NOV
2016-02-12,26.69,27.74,26.555,27.55,5811234,NOV
2016-02-16,28.05,28.2,27.34,28.06,5138435,NOV
2016-02-17,28.41,29.16,28.335,29.11,7315153,NOV
2016-02-18,29.42,29.49,28.67,29.35,5677053,NOV
2016-02-19,28.96,29.3,28.71,29.3,3857735,NOV
2016-02-22,30.02,30.13,29.37,29.4,5883253,NOV
2016-02-23,29.35,29.8,28.62,28.65,4649261,NOV
2016-02-24,27.94,28.3,27.27,28.24,5835781,NOV
2016-02-25,28.35,28.42,27.06,27.66,5656689,NOV
2016-02-26,28.37,29.31,28.29,28.81,5673168,NOV
2016-02-29,29.1,29.6,28.87,29.27,5920284,NOV
2016-03-01,29.64,30.0,29.14,29.51,7819637,NOV
2016-03-02,29.37,30.6,28.87,30.5,7331579,NOV
2016-03-03,30.62,31.991,30.47,31.76,10116160,NOV
2016-03-04,31.98,32.68,31.66,32.5,11051042,NOV
2016-03-07,32.28,35.2,32.21,34.93,17153485,NOV
2016-03-08,34.61,34.76,31.48,31.5,8552285,NOV
2016-03-09,31.37,32.15,30.6,31.38,6569924,NOV
2016-03-10,31.2,31.58,30.66,31.5,4549691,NOV
2016-03-11,32.17,33.54,32.04,33.39,5769921,NOV
2016-03-14,32.88,33.835,32.7,33.44,6166338,NOV
2016-03-15,32.95,33.17,32.05,33.11,4020516,NOV
2016-03-16,33.33,33.6,32.83,33.06,6420362,NOV
2016-03-17,33.42,34.53,33.08,33.99,7254390,NOV
2016-03-18,34.32,34.34,32.21,32.58,16760768,NOV
2016-03-21,32.22,32.61,31.66,32.57,5084323,NOV
2016-03-22,32.38,32.77,31.87,32.02,5457581,NOV
2016-03-23,31.89,32.32,31.215,31.38,5342985,NOV
2016-03-24,30.62,31.15,30.01,31.15,4877841,NOV
2016-03-28,31.34,31.636,30.915,31.49,4153375,NOV
2016-03-29,31.07,31.375,30.03,31.32,5294117,NOV
2016-03-30,31.69,31.89,30.81,31.1,3927126,NOV
2016-03-31,31.07,31.55,30.99,31.1,5424991,NOV
2016-04-01,30.36,30.51,29.13,29.53,6498286,NOV
2016-04-04,29.59,29.946,29.18,29.59,3949853,NOV
2016-04-05,29.42,29.58,28.7,29.03,4771974,NOV
2016-04-06,29.37,29.89,28.69,29.22,3892887,NOV
2016-04-07,29.11,29.34,28.215,28.57,5080244,NOV
2016-04-08,29.18,29.5,28.88,29.11,3441939,NOV
2016-04-11,28.25,28.4,27.08,27.32,12124458,NOV
2016-04-12,27.48,28.06,26.92,27.83,11282647,NOV
2016-04-13,27.99,29.27,27.77,29.21,9897279,NOV
2016-04-14,29.41,29.41,28.37,28.81,6854221,NOV
2016-04-15,28.42,28.45,27.5,27.68,8103196,NOV
2016-04-18,27.06,28.69,26.86,28.26,7283292,NOV
2016-04-19,28.53,29.48,28.31,29.22,7627985,NOV
2016-04-20,28.82,28.93,28.16,28.7,6835274,NOV
2016-04-21,28.85,29.04,28.53,28.55,4536052,NOV
2016-04-22,28.54,29.79,28.54,29.27,5064479,NOV
2016-04-25,29.06,29.78,28.96,29.32,6268455,NOV
2016-04-26,29.5,29.69,29.21,29.37,7176705,NOV
2016-04-27,30.47,32.225,30.46,31.7,10264697,NOV
2016-04-28,31.12,33.925,29.77,33.1,16748154,NOV
2016-04-29,33.33,36.49,33.28,36.04,13923952,NOV
2016-05-02,35.95,36.28,34.56,34.77,13885552,NOV
2016-05-03,34.19,34.9,33.29,34.82,7803450,NOV
2016-05-04,34.57,35.3,33.31,33.47,7109967,NOV
2016-05-05,34.1,34.25,32.79,33.29,5024958,NOV
2016-05-06,33.04,34.34,32.92,33.46,4018054,NOV
2016-05-09,33.1,33.27,31.39,31.42,7545262,NOV
2016-05-10,31.59,32.02,31.15,31.76,5026732,NOV
2016-05-11,31.65,32.69,31.2,32.36,5591406,NOV
2016-05-12,32.86,33.19,31.56,31.95,4443879,NOV
2016-05-13,31.63,32.079,31.11,31.16,3519156,NOV
2016-05-16,31.81,32.57,31.62,32.24,4157006,NOV
2016-05-17,32.24,33.15,32.07,32.82,6574040,NOV
2016-05-18,32.45,32.9519,31.245,31.45,5284185,NOV
2016-05-19,31.06,31.65,30.91,31.09,6966343,NOV
2016-05-20,31.12,31.985,31.12,31.83,4106984,NOV
2016-05-23,31.53,31.8367,31.34,31.56,3480728,NOV
2016-05-24,31.89,31.93,31.2,31.49,2936498,NOV
2016-05-25,31.82,32.78,31.73,32.67,3970946,NOV
2016-05-26,33.0,33.36,32.55,32.58,3729921,NOV
2016-05-27,32.58,32.69,32.18,32.62,2941973,NOV
2016-05-31,32.58,33.29,32.51,32.95,4846776,NOV
2016-06-01,32.33,32.58,31.52,32.1,4056442,NOV
2016-06-02,31.77,32.08,31.25,32.0,3010620,NOV
2016-06-03,32.11,32.55,31.745,32.09,2698397,NOV
2016-06-06,32.49,35.13,32.49,34.87,6680554,NOV
2016-06-07,35.21,36.53,35.17,36.26,5680108,NOV
2016-06-08,36.57,37.49,36.57,36.98,4682158,NOV
2016-06-09,36.14,36.595,35.85,36.34,4217385,NOV
2016-06-10,35.75,36.04,34.98,35.03,3952957,NOV
2016-06-13,34.32,35.18,34.24,34.59,3383765,NOV
2016-06-14,34.35,34.99,33.61,34.14,3753565,NOV
2016-06-15,34.08,34.9322,33.78,33.87,3387884,NOV
2016-06-16,33.43,33.95,32.82,33.85,4246219,NOV
2016-06-17,34.21,35.335,34.21,35.18,10876650,NOV
2016-06-20,35.67,35.95,35.11,35.16,3685563,NOV
2016-06-21,34.95,35.65,34.5781,35.65,4049993,NOV
2016-06-22,35.96,36.16,35.52,35.54,4100323,NOV
2016-06-23,36.13,36.66,35.88,36.5,3770650,NOV
2016-06-24,34.79,35.41,34.04,34.06,5586009,NOV
2016-06-27,33.7,33.72,31.465,31.61,6288579,NOV
2016-06-28,32.4,32.6,31.765,31.99,4251690,NOV
2016-06-29,32.57,33.26,32.03,32.93,5536945,NOV
2016-06-30,32.92,33.65,32.5,33.65,3752337,NOV
2016-07-01,33.65,34.59,33.53,34.44,3301967,NOV
2016-07-05,33.83,34.06,31.875,32.14,5495687,NOV
2016-07-06,31.79,31.82,30.67,31.46,5935852,NOV
2016-07-07,32.0,32.785,31.31,31.69,4519368,NOV
2016-07-08,32.29,32.845,32.12,32.59,3236066,NOV
2016-07-11,32.76,33.33,32.08,32.19,3409746,NOV
2016-07-12,32.82,34.38,32.78,34.02,3948295,NOV
2016-07-13,33.95,34.3,33.02,33.38,2595835,NOV
2016-07-14,33.83,34.07,33.61,33.74,2152703,NOV
2016-07-15,34.0,34.0,33.39,33.74,2492456,NOV
2016-07-18,33.12,33.33,32.46,33.28,2786267,NOV
2016-07-19,33.16,33.48,32.9,33.04,2757163,NOV
2016-07-20,32.76,33.43,32.25,32.95,4290642,NOV
2016-07-21,33.0,33.89,32.805,32.86,5063748,NOV
2016-07-22,32.93,33.06,32.17,32.25,3315803,NOV
2016-07-25,32.0,32.07,31.06,31.27,4000568,NOV
2016-07-26,31.21,31.93,31.19,31.86,4285974,NOV
2016-07-27,31.96,32.34,31.06,31.27,6088582,NOV
2016-07-28,31.0,33.1,29.79,32.04,7366920,NOV
2016-07-29,31.81,32.43,31.59,32.35,5235358,NOV
2016-08-01,32.0,32.1,31.27,31.44,5951783,NOV
2016-08-02,32.01,32.43,31.0,31.91,5119141,NOV
2016-08-03,31.93,32.87,31.82,32.66,3979100,NOV
2016-08-04,32.51,32.915,32.34,32.56,2122434,NOV
2016-08-05,32.62,33.51,32.46,33.35,4565909,NOV
2016-08-08,33.69,34.56,33.62,34.4,4060987,NOV
2016-08-09,34.47,34.76,33.75,34.18,3753371,NOV
2016-08-10,34.32,34.6,33.29,33.32,4329273,NOV
2016-08-11,33.41,33.985,33.1,33.67,4010451,NOV
2016-08-12,33.84,34.19,33.69,33.81,3826494,NOV
2016-08-15,33.91,35.26,33.91,34.85,3531036,NOV
2016-08-16,35.01,35.44,34.79,34.97,4158399,NOV
2016-08-17,35.22,35.49,34.95,35.09,3337766,NOV
2016-08-18,35.31,36.21,35.28,36.09,4004093,NOV
2016-08-19,35.59,35.88,35.415,35.74,2817650,NOV
2016-08-22,35.27,35.41,34.75,35.18,2894643,NOV
2016-08-23,35.3,35.73,35.18,35.39,2029105,NOV
2016-08-24,35.15,35.62,34.84,35.05,3083998,NOV
2016-08-25,35.07,35.33,34.82,35.2,2553405,NOV
2016-08-26,35.31,35.69,34.24,34.54,2924856,NOV
2016-08-29,34.44,34.68,34.37,34.45,1795453,NOV
2016-08-30,34.58,34.67,33.77,33.86,2818431,NOV
2016-08-31,33.65,33.985,33.33,33.54,2765298,NOV
2016-09-01,33.4,33.49,32.7,33.04,2928137,NOV
2016-09-02,33.41,33.85,33.3,33.49,2409273,NOV
2016-09-06,33.58,34.42,33.58,34.28,3074448,NOV
2016-09-07,34.31,34.7301,33.9,34.03,3868043,NOV
2016-09-08,34.28,35.49,34.04,35.14,4064809,NOV
2016-09-09,34.71,34.98,33.15,33.15,4633340,NOV
2016-09-12,32.66,34.225,32.5,34.07,3721007,NOV
2016-09-13,33.39,33.66,32.78,33.09,4077278,NOV
2016-09-14,32.95,33.31,32.08,32.31,4422466,NOV
2016-09-15,32.54,33.03,32.32,32.89,2316422,NOV
2016-09-16,32.36,32.9,32.13,32.86,3080964,NOV
2016-09-19,33.2,33.4,32.35,32.36,2071932,NOV
2016-09-20,32.35,32.46,31.89,31.91,3336419,NOV
2016-09-21,32.3,33.7,32.15,33.69,4257669,NOV
2016-09-22,34.27,34.6,34.03,34.38,3373042,NOV
2016-09-23,34.05,35.0,33.88,33.89,5053509,NOV
2016-09-26,34.17,34.31,33.73,33.89,4427241,NOV
2016-09-27,33.44,33.655,33.04,33.44,4151990,NOV
2016-09-28,33.56,36.325,33.45,36.27,7441149,NOV
2016-09-29,36.24,38.55,36.24,36.86,10862267,NOV
2016-09-30,37.22,37.37,36.7,36.74,5321942,NOV
2016-10-03,36.01,36.4,35.76,36.16,5464055,NOV
2016-10-04,36.14,36.49,35.27,35.68,4127515,NOV
2016-10-05,36.42,37.36,36.13,36.87,4724174,NOV
2016-10-06,37.03,37.53,36.46,37.01,4345682,NOV
2016-10-07,37.08,37.34,36.47,36.84,3121546,NOV
2016-10-10,37.4,37.8,37.18,37.6,4422635,NOV
2016-10-11,37.4,37.74,36.49,36.96,4468222,NOV
2016-10-12,36.75,36.85,36.02,36.08,3405592,NOV
2016-10-13,35.74,36.46,35.53,36.29,3201789,NOV
2016-10-14,36.6,36.75,35.96,36.14,2009626,NOV
2016-10-17,36.24,36.52,35.64,36.11,1980868,NOV
2016-10-18,36.62,36.95,36.26,36.66,2391464,NOV
2016-10-19,37.07,37.38,36.66,36.98,4557888,NOV
2016-10-20,36.66,37.68,36.46,37.19,3285836,NOV
2016-10-21,36.85,37.06,36.5,36.97,2426387,NOV
2016-10-24,37.0,37.05,36.275,36.76,2268012,NOV
2016-10-25,36.66,37.2586,36.07,36.16,3158473,NOV
2016-10-26,35.76,36.71,35.56,36.56,5668818,NOV
2016-10-27,35.88,36.01,33.59,33.7,12731538,NOV
2016-10-28,33.72,33.89,32.57,32.93,6655163,NOV
2016-10-31,32.78,32.9,31.96,32.1,5826342,NOV
2016-11-01,32.43,32.535,31.505,31.93,4377404,NOV
2016-11-02,31.5,31.86,31.025,31.43,5838659,NOV
2016-11-03,31.39,32.55,31.39,32.37,5348530,NOV
2016-11-04,32.22,32.28,31.26,31.88,3144718,NOV
2016-11-07,32.48,32.54,31.98,32.24,3000965,NOV
2016-11-08,32.06,32.14,31.41,31.91,3774457,NOV
2016-11-09,31.96,33.415,31.871,32.95,4583992,NOV
2016-11-10,32.96,33.94,32.91,33.59,4235461,NOV
2016-11-11,33.29,33.69,32.815,33.34,3062901,NOV
2016-11-14,33.23,34.98,33.12,34.9,4545776,NOV
2016-11-15,35.15,36.21,35.1,36.04,4115580,NOV
2016-11-16,35.64,35.9,35.04,35.25,2549427,NOV
2016-11-17,35.55,36.191,35.05,35.31,3299950,NOV
2016-11-18,35.23,35.515,34.84,35.21,2454466,NOV
2016-11-21,35.94,36.62,35.93,36.44,3551518,NOV
2016-11-22,36.6,36.69,36.16,36.35,2697320,NOV
2016-11-23,36.0,36.53,35.85,36.35,1959822,NOV
2016-11-25,36.07,36.16,35.52,35.94,1356692,NOV
2016-11-28,36.04,36.07,35.335,35.53,2583023,NOV
2016-11-29,34.62,34.835,34.11,34.6,3382826,NOV
2016-11-30,36.14,37.91,35.85,37.36,8296303,NOV
2016-12-01,37.98,38.92,37.415,37.59,5071789,NOV
2016-12-02,37.49,38.05,37.32,37.89,2744612,NOV
2016-12-05,38.25,39.53,38.02,38.8,4367931,NOV
2016-12-06,37.84,39.45,37.55,39.37,3745333,NOV
2016-12-07,39.17,39.87,38.9,39.38,3452095,NOV
2016-12-08,39.51,39.96,39.25,39.88,2738193,NOV
2016-12-09,40.0,40.47,39.345,39.78,4135152,NOV
2016-12-12,41.72,43.63,39.695,40.02,7674809,NOV
2016-12-13,40.53,40.595,39.904,40.32,3307630,NOV
2016-12-14,39.83,40.61,39.31,39.48,3773654,NOV
2016-12-15,39.03,40.365,38.89,39.7,3398143,NOV
2016-12-16,39.86,40.03,38.0,38.72,9699236,NOV
2016-12-19,38.79,39.04,38.285,38.49,2762036,NOV
2016-12-20,38.82,39.15,38.7,38.8,2180499,NOV
2016-12-21,39.02,39.32,38.62,38.85,2184996,NOV
2016-12-22,38.8,39.39,38.54,38.9,2993475,NOV
2016-12-23,38.87,39.21,38.08,38.38,1773814,NOV
2016-12-27,38.57,39.12,38.4,38.92,1576395,NOV
2016-12-28,38.59,38.926,37.93,37.96,2218328,NOV
2016-12-29,37.92,38.17,37.56,37.83,1710058,NOV
2016-12-30,37.92,38.33,37.32,37.44,2550860,NOV
2017-01-03,38.12,38.73,37.19,37.81,4086276,NOV
2017-01-04,37.77,38.8,37.68,38.53,3242043,NOV
2017-01-05,38.66,38.98,38.32,38.67,2946145,NOV
2017-01-06,38.67,39.2,38.12,38.99,2916247,NOV
2017-01-09,38.57,39.135,37.95,38.07,3266864,NOV
2017-01-10,38.15,38.17,37.625,37.76,2112551,NOV
2017-01-11,37.84,38.91,37.81,38.53,2484313,NOV
2017-01-12,38.67,38.7201,37.64,38.16,3266472,NOV
2017-01-13,37.73,38.236,37.36,37.4,2444606,NOV
2017-01-17,37.66,37.82,37.31,37.67,2917742,NOV
2017-01-18,37.29,37.51,36.82,37.42,3467047,NOV
2017-01-19,37.75,38.39,37.71,37.9,3708402,NOV
2017-01-20,38.33,39.25,38.29,39.08,3677928,NOV
2017-01-23,38.65,38.73,37.87,38.43,4367511,NOV
2017-01-24,38.74,39.25,38.35,39.04,1944033,NOV
2017-01-25,39.07,39.79,39.07,39.72,2418770,NOV
2017-01-26,39.79,39.94,39.165,39.25,2442943,NOV
2017-01-27,39.15,39.53,38.69,38.87,1608918,NOV
2017-01-30,38.51,38.62,37.2,37.55,3175634,NOV
2017-01-31,37.6,37.89,37.05,37.81,3068650,NOV
2017-02-01,38.19,39.68,37.7,38.55,14113242,NOV
2017-02-02,38.45,38.695,37.54,37.8,3455952,NOV
2017-02-03,37.83,38.7062,37.74,38.57,2631716,NOV
2017-02-06,38.58,38.7199,37.4,37.46,4376004,NOV
2017-02-07,38.02,40.75,37.26,39.29,12138626,NOV
2017-02-08,39.59,39.59,38.1,39.21,5106861,NOV
2017-02-09,39.65,39.835,38.941,38.99,3877680,NOV
2017-02-10,39.49,39.9516,39.22,39.42,3120540,NOV
2017-02-13,39.4,39.9,39.32,39.6,1726784,NOV
2017-02-14,39.75,40.75,39.51,40.66,3057478,NOV
2017-02-15,40.19,40.63,40.005,40.42,3163523,NOV
2017-02-16,40.56,40.8,40.06,40.24,2651375,NOV
2017-02-17,40.03,40.18,38.93,39.31,3115540,NOV
2017-02-21,39.84,40.3,39.53,39.56,2407491,NOV
2017-02-22,39.06,39.41,38.77,38.86,3023949,NOV
2017-02-23,40.39,40.6,39.38,39.71,4138181,NOV
2017-02-24,39.22,39.959,39.06,39.79,3146631,NOV
2017-02-27,39.91,41.54,39.84,41.1,4477690,NOV
2017-02-28,40.63,41.05,40.28,40.42,3554614,NOV
2017-03-01,40.89,41.88,40.73,41.74,3273287,NOV
2017-03-02,41.3,41.895,40.25,40.29,4117448,NOV
2017-03-03,40.83,41.0,40.14,40.38,2689161,NOV
2017-03-06,40.11,40.22,39.5,39.87,2768258,NOV
2017-03-07,39.91,40.07,39.14,39.3,3104623,NOV
2017-03-08,39.2,39.625,37.76,37.94,7104713,NOV
2017-03-09,37.54,38.18,36.81,37.69,6054988,NOV
2017-03-10,37.83,38.01,37.32,37.84,2275096,NOV
2017-03-13,37.92,38.12,37.63,38.1,3037317,NOV
2017-03-14,37.39,37.94,36.435,37.76,5227956,NOV
2017-03-15,38.2,39.23,37.73,39.13,4157484,NOV
2017-03-16,39.29,39.76,38.63,39.15,3059778,NOV
2017-03-17,39.26,40.29,39.23,39.31,5460444,NOV
2017-03-20,38.91,39.35,38.4,39.21,2009005,NOV
2017-03-21,39.3,39.56,38.32,38.92,3338683,NOV
2017-03-22,38.72,39.13,38.4401,38.71,3335730,NOV
2017-03-23,38.48,38.8425,38.26,38.41,2544472,NOV
2017-03-24,38.54,38.88,38.29,38.46,2057381,NOV
2017-03-27,37.85,38.55,37.625,38.42,2854806,NOV
2017-03-28,38.62,39.48,38.14,39.3,2577720,NOV
2017-03-29,39.2,40.37,38.96,40.34,2693119,NOV
2017-03-30,40.53,40.9,40.03,40.07,4451405,NOV
2017-03-31,40.0,40.49,39.83,40.09,3201928,NOV
2017-04-03,40.18,40.33,39.53,39.68,3095775,NOV
2017-04-04,39.65,39.65,39.0,39.51,4135867,NOV
2017-04-05,39.89,40.25,38.955,39.07,3250424,NOV
2017-04-06,39.43,39.57,39.0946,39.4,2174519,NOV
2017-04-07,39.4,39.44,38.87,38.89,1925090,NOV
2017-04-10,39.17,39.36,38.97,39.16,2316956,NOV
2017-04-11,39.09,39.17,38.355,38.73,3796185,NOV
2017-04-12,38.84,38.97,37.63,37.78,6093296,NOV
2017-04-13,37.66,37.9,37.46,37.71,4767929,NOV
2017-04-17,37.71,37.79,37.28,37.56,2193788,NOV
2017-04-18,37.22,37.56,36.79,36.9,3092218,NOV
2017-04-19,37.08,37.16,35.745,35.83,4500365,NOV
2017-04-20,36.06,36.18,35.541,35.63,3208029,NOV
2017-04-21,35.13,35.24,34.51,34.65,6336709,NOV
2017-04-24,35.05,35.6,34.93,35.43,3948249,NOV
2017-04-25,35.57,35.92,35.3,35.82,4044924,NOV
2017-04-26,35.57,36.58,35.57,36.15,3963806,NOV
2017-04-27,35.5,35.76,34.13,34.98,5851165,NOV
2017-04-28,35.25,35.25,34.7,34.97,2803638,NOV
2017-05-01,34.87,35.005,34.26,34.26,3356668,NOV
2017-05-02,34.26,34.37,33.475,33.69,4289745,NOV
2017-05-03,33.55,33.99,33.45,33.86,2872502,NOV
2017-05-04,33.53,33.74,32.82,33.25,3156285,NOV
2017-05-05,33.3,34.39,33.23,34.35,3756862,NOV
2017-05-08,34.25,34.34,33.63,34.04,2495023,NOV
2017-05-09,33.97,33.99,33.5665,33.76,2098411,NOV
2017-05-10,34.08,34.45,33.86,34.08,3832020,NOV
2017-05-11,34.34,34.36,33.73,33.8,2373301,NOV
2017-05-12,33.81,33.9751,33.5,33.79,2782317,NOV
2017-05-15,34.45,34.57,33.65,33.91,3153315,NOV
2017-05-16,34.16,34.29,33.745,34.08,2592211,NOV
2017-05-17,33.76,33.98,33.28,33.38,3495799,NOV
2017-05-18,33.05,34.23,33.0,34.02,3248443,NOV
2017-05-19,34.29,35.1044,34.17,34.81,3412491,NOV
2017-05-22,35.16,35.37,34.82,34.95,2861830,NOV
2017-05-23,35.06,35.27,34.68,35.0,2193789,NOV
2017-05-24,34.94,35.185,34.34,34.46,3002920,NOV
2017-05-25,34.44,34.77,32.57,32.6,4547938,NOV
2017-05-26,32.63,32.9201,32.49,32.77,2412235,NOV
2017-05-30,32.58,32.95,32.4,32.6,2559023,NOV
2017-05-31,32.21,33.16,32.11,32.67,4452585,NOV
2017-06-01,32.79,33.04,32.505,32.64,4974066,NOV
2017-06-02,32.38,32.95,31.81,32.89,3141844,NOV
2017-06-05,32.72,33.3,32.68,32.93,2279739,NOV
2017-06-06,32.73,33.255,32.51,33.11,1672794,NOV
2017-06-07,32.89,32.99,31.82,32.54,3983634,NOV
2017-06-08,32.5,32.98,32.41,32.59,3169096,NOV
2017-06-09,32.58,34.565,32.56,34.21,4988284,NOV
2017-06-12,34.58,34.81,33.7,34.31,3716449,NOV
2017-06-13,34.35,34.75,34.08,34.51,2071478,NOV
2017-06-14,34.22,34.22,32.26,32.77,5279845,NOV
2017-06-15,32.29,32.905,32.21,32.81,3608490,NOV
2017-06-16,33.04,33.68,32.835,33.66,3536432,NOV
2017-06-19,33.68,33.82,33.11,33.58,2929928,NOV
2017-06-20,33.24,33.24,32.18,33.17,4500518,NOV
2017-06-21,32.96,32.96,31.93,32.13,3753860,NOV
2017-06-22,32.23,32.315,31.82,31.84,5369108,NOV
2017-06-23,31.92,32.08,31.385,31.64,3738174,NOV
2017-06-26,31.65,32.01,31.435,31.79,2848820,NOV
2017-06-27,31.95,32.28,31.67,31.7,2880609,NOV
2017-06-28,31.78,32.295,31.71,31.77,2504517,NOV
2017-06-29,32.0,32.69,31.961,32.44,3517482,NOV
2017-06-30,32.66,33.28,32.36,32.94,3507623,NOV
2017-07-03,33.17,34.09,33.14,33.9,1638596,NOV
2017-07-05,33.58,33.72,32.45,32.73,2616153,NOV
2017-07-06,32.97,33.19,32.24,32.28,2494210,NOV
2017-07-07,32.05,32.165,31.61,32.01,3490235,NOV
2017-07-10,31.82,32.89,31.69,32.6,2353563,NOV
2017-07-11,32.53,33.495,32.38,33.19,2176732,NOV
2017-07-12,33.67,33.687,32.92,33.15,1995238,NOV
2017-07-13,33.07,33.43,32.55,33.42,2483214,NOV
2017-07-14,33.52,33.92,33.28,33.79,2373389,NOV
2017-07-17,33.71,34.41,33.63,33.98,2904283,NOV
2017-07-18,34.24,34.34,33.5,33.88,1689535,NOV
2017-07-19,33.81,35.23,33.68,35.15,4611440,NOV
2017-07-20,35.15,35.2,33.95,34.0,2341016,NOV
2017-07-21,33.9,34.1708,33.335,33.45,3166764,NOV
2017-07-24,33.65,33.7153,33.085,33.18,2067376,NOV
2017-07-25,33.55,34.14,33.53,33.58,2946261,NOV
2017-07-26,33.87,33.91,33.19,33.34,2208842,NOV
2017-07-27,33.45,33.71,33.09,33.71,3538363,NOV
2017-07-28,33.7,35.34,32.84,33.11,4686302,NOV
2017-07-31,33.07,33.25,32.09,32.71,3141479,NOV
2017-08-01,32.53,32.53,31.52,31.88,3862878,NOV
2017-08-02,31.65,32.82,31.36,32.61,3659706,NOV
2017-08-03,32.6,32.99,32.42,32.62,2817589,NOV
2017-08-04,32.65,33.21,32.56,33.18,2567595,NOV
2017-08-07,32.3,32.79,31.77,31.79,3216863,NOV
2017-08-08,31.6,31.715,31.19,31.29,2923702,NOV
2017-08-09,31.37,31.55,30.29,30.81,4427268,NOV
2017-08-10,30.97,30.99,30.295,30.35,3661864,NOV
2017-08-11,30.22,30.61,30.14,30.29,3419290,NOV
2017-08-14,30.38,30.87,30.26,30.62,2565812,NOV
2017-08-15,30.49,30.58,30.14,30.39,3304257,NOV
2017-08-16,30.44,30.53,29.9,29.94,3272318,NOV
2017-08-17,29.91,30.53,29.9,30.09,4159672,NOV
2017-08-18,30.01,30.5399,29.9,30.38,3656682,NOV
2017-08-21,30.22,30.47,30.17,30.29,3961274,NOV
2017-08-22,30.41,30.52,30.12,30.2,2455210,NOV
2017-08-23,30.07,30.6,30.01,30.37,3315382,NOV
2017-08-24,30.26,30.31,30.055,30.08,2080366,NOV
2017-08-25,30.21,30.7455,30.19,30.52,2024457,NOV
2017-08-28,30.6,30.649,30.06,30.34,3049095,NOV
2017-08-29,30.14,30.41,30.045,30.36,1958623,NOV
2017-08-30,30.28,30.47,29.93,30.45,2068258,NOV
2017-08-31,30.65,30.825,30.33,30.67,2686158,NOV
2017-09-01,30.7,30.76,30.49,30.68,1994099,NOV
2017-09-05,30.92,31.5,30.92,31.33,3082479,NOV
2017-09-06,31.52,32.17,31.42,31.83,4035868,NOV
2017-09-07,31.88,32.05,31.565,31.88,3039819,NOV
2017-09-08,31.85,31.86,31.54,31.75,2635345,NOV
2017-09-11,31.84,32.305,31.72,32.26,2429496,NOV
2017-09-12,32.38,33.58,32.13,33.38,4127725,NOV
2017-09-13,33.44,34.34,33.32,33.84,4251087,NOV
2017-09-14,34.0,34.33,33.69,33.95,2911747,NOV
2017-09-15,33.72,34.46,33.66,34.45,4704635,NOV
2017-09-18,34.37,35.03,34.24,34.77,2575253,NOV
2017-09-19,34.93,35.26,34.6618,35.18,2238255,NOV
2017-09-20,35.33,35.9,35.27,35.51,4436113,NOV
2017-09-21,35.33,35.415,35.0507,35.2,2025668,NOV
2017-09-22,35.0,35.6,35.0,35.54,2264191,NOV
2017-09-25,35.83,36.25,35.755,35.86,4682038,NOV
2017-09-26,35.6,36.445,35.58,36.3,2401835,NOV
2017-09-27,36.38,36.46,35.65,36.14,3151133,NOV
2017-09-28,36.4,36.4786,35.385,35.53,3096401,NOV
2017-09-29,35.63,35.84,35.26,35.73,3008253,NOV
2017-10-02,35.34,35.5698,35.09,35.35,2653358,NOV
2017-10-03,35.45,35.5,34.6333,35.13,2780918,NOV
2017-10-04,35.13,35.38,34.97,35.23,3844351,NOV
2017-10-05,35.24,36.22,35.17,36.03,3470452,NOV
2017-10-06,35.48,35.78,34.95,35.03,2937191,NOV
2017-10-09,35.18,35.45,34.985,35.24,1233859,NOV
2017-10-10,35.51,35.69,34.88,34.93,1754120,NOV
2017-10-11,34.85,35.03,34.375,34.98,2145644,NOV
2017-10-12,34.57,34.65,34.31,34.38,2404550,NOV
2017-10-13,34.69,34.87,34.6,34.65,1615087,NOV
2017-10-16,34.9,35.18,34.81,34.99,2846699,NOV
2017-10-17,34.94,34.99,34.29,34.92,3477803,NOV
2017-10-18,35.0,35.15,34.51,34.52,2117049,NOV
2017-10-19,34.2,34.57,33.95,34.08,2694434,NOV
2017-10-20,34.12,34.17,33.61,34.09,2477212,NOV
2017-10-23,34.05,34.17,33.72,33.8,2216061,NOV
2017-10-24,34.04,34.21,33.78,33.81,2632320,NOV
2017-10-25,33.75,33.97,33.46,33.64,2578973,NOV
2017-10-26,33.57,34.165,33.41,33.86,4463584,NOV
2017-10-27,32.7,33.95,32.01,33.23,7146312,NOV
2017-10-30,33.19,34.38,32.96,34.28,4961319,NOV
2017-10-31,33.91,34.61,33.72,34.19,3755954,NOV
2017-11-01,34.49,34.99,33.86,34.06,4365762,NOV
2017-11-02,34.14,34.27,33.19,33.36,3616686,NOV
2017-11-03,33.26,33.575,33.17,33.42,2456272,NOV
2017-11-06,33.61,35.53,33.52,35.5,4005577,NOV
2017-11-07,35.7,35.83,34.99,35.1,2397803,NOV
2017-11-08,35.0,35.63,34.91,35.02,4073273,NOV
2017-11-09,34.93,35.07,34.51,34.55,2777188,NOV
2017-11-10,34.56,34.61,33.33,33.52,4237532,NOV
2017-11-13,33.35,33.39,32.87,33.06,3413277,NOV
2017-11-14,32.87,32.98,32.21,32.27,2933901,NOV
2017-11-15,31.92,32.425,31.5699,31.94,2895771,NOV
2017-11-16,31.91,31.9356,31.47,31.51,3152446,NOV
2017-11-17,31.57,32.155,31.5108,32.02,2854198,NOV
2017-11-20,31.91,32.08,31.58,31.72,2642395,NOV
2017-11-21,31.91,32.145,31.76,31.8,2246510,NOV
2017-11-22,32.01,32.2869,31.77,31.94,2079959,NOV
2017-11-24,32.09,32.11,31.735,31.85,659116,NOV
2017-11-27,31.66,32.04,31.55,31.63,2666137,NOV
2017-11-28,31.58,32.205,31.48,32.13,2121516,NOV
2017-11-29,32.56,32.76,32.17,32.61,2660153,NOV
2017-11-30,32.82,33.745,32.76,33.55,5645279,NOV
2017-12-01,33.8,34.285,33.57,34.09,3768693,NOV
2017-12-04,33.83,34.755,33.73,33.98,3997334,NOV
2017-12-05,34.0,34.04,33.14,33.17,2316261,NOV
2017-12-06,33.01,33.23,32.56,32.71,1894293,NOV
2017-12-07,32.55,32.66,31.99,32.4,2722017,NOV
2017-12-08,32.7,33.06,32.44,32.62,2866753,NOV
2017-12-11,32.67,33.62,32.67,33.29,2081766,NOV
2017-12-12,33.43,33.65,33.14,33.14,1859897,NOV
2017-12-13,33.22,33.41,32.38,32.59,4287291,NOV
2017-12-14,32.51,32.68,32.205,32.43,3951554,NOV
2017-12-15,32.6,33.12,32.54,33.06,7471117,NOV
2017-12-18,33.08,33.635,33.03,33.34,2503583,NOV
2017-12-19,33.49,33.845,33.32,33.62,2513040,NOV
2017-12-20,33.65,34.42,33.57,34.32,2620364,NOV
2017-12-21,34.32,35.65,34.3,35.55,2988708,NOV
2017-12-22,35.49,35.58,35.24,35.44,1891765,NOV
2017-12-26,35.55,35.82,35.371,35.62,2662158,NOV
2017-12-27,35.53,35.75,35.26,35.28,2633751,NOV
2017-12-28,35.27,35.52,35.18,35.49,2008339,NOV
2017-12-29,35.59,36.13,35.19,36.02,2430870,NOV
2018-01-02,36.13,36.9,35.75,36.8,2482200,NOV
2018-01-03,36.93,37.98,36.53,37.85,3400171,NOV
2018-01-04,37.8,38.47,37.65,38.43,2372285,NOV
2018-01-05,38.39,38.39,37.85,38.22,2216059,NOV
2018-01-08,38.09,38.77,37.77,38.71,3126934,NOV
2018-01-09,38.82,38.87,38.13,38.24,1717691,NOV
2018-01-10,38.39,38.52,37.79,37.93,2953266,NOV
2018-01-11,38.15,39.16,37.96,38.84,2630643,NOV
2018-01-12,38.95,39.225,38.59,39.14,2531081,NOV
2018-01-16,39.15,39.3,38.435,38.47,3225216,NOV
2018-01-17,38.72,39.215,38.46,38.92,2282112,NOV
2018-01-18,38.72,38.9,37.835,37.91,3025130,NOV
2018-01-19,37.52,38.0,37.03,37.98,4639501,NOV
2018-01-22,38.0,38.86,37.8748,38.74,3234318,NOV
2018-01-23,38.82,39.26,38.18,38.73,3701520,NOV
2018-01-24,38.69,38.79,37.92,38.29,3156427,NOV
2018-01-25,38.62,38.64,37.58,37.6,2287116,NOV
2018-01-26,37.8,37.95,37.405,37.71,2108901,NOV
2018-01-29,37.36,37.76,36.65,36.73,3142204,NOV
2018-01-30,36.34,36.75,35.86,36.59,3479840,NOV
2018-01-31,36.54,36.95,36.21,36.68,2895392,NOV
2018-02-01,36.8,37.53,36.63,37.43,2517830,NOV
2018-02-02,36.92,37.06,35.62,35.69,2658658,NOV
2018-02-05,35.46,36.29,33.7,33.85,5453975,NOV
2018-02-06,33.33,35.8,33.001,35.39,6492866,NOV
2018-02-07,35.23,36.1,33.93,34.05,5037110,NOV
2013-02-08,24.14,24.185,23.92,24.13,1401019,NRG
2013-02-11,24.04,24.19,23.94,24.12,1692738,NRG
2013-02-12,24.15,24.56,24.1067,24.24,2572241,NRG
2013-02-13,24.21,24.35,24.045,24.12,2624706,NRG
2013-02-14,24.01,24.21,23.87,23.89,3499290,NRG
2013-02-15,24.0,24.09,23.83,23.94,2998161,NRG
2013-02-19,24.0,24.56,23.94,24.53,4430679,NRG
2013-02-20,24.5,24.5,24.0196,24.02,5456082,NRG
2013-02-21,24.0,24.14,23.82,23.95,3000506,NRG
2013-02-22,23.99,24.1,23.88,24.03,2536652,NRG
2013-02-25,24.1,24.37,23.64,23.65,2502266,NRG
2013-02-26,23.71,24.01,23.43,23.83,3734311,NRG
2013-02-27,23.82,24.245,23.8,24.0,4475422,NRG
2013-02-28,24.07,24.3,23.85,24.0,6980370,NRG
2013-03-01,24.03,24.28,23.82,24.0,3604926,NRG
2013-03-04,24.0,24.13,23.93,24.13,3733782,NRG
2013-03-05,24.27,24.55,24.2,24.48,4710298,NRG
2013-03-06,24.56,24.73,24.46,24.59,5594128,NRG
2013-03-07,24.63,24.77,24.5,24.7,3426571,NRG
2013-03-08,24.74,24.94,24.39,24.88,3725067,NRG
2013-03-11,24.88,25.32,24.83,25.21,3373713,NRG
2013-03-12,25.23,25.38,25.03,25.33,3786531,NRG
2013-03-13,25.35,25.5401,25.24,25.37,3101000,NRG
2013-03-14,25.44,25.87,25.33,25.87,4908844,NRG
2013-03-15,25.78,26.34,25.66,26.09,5850030,NRG
2013-03-18,25.9,26.4017,25.78,26.11,4067434,NRG
2013-03-19,26.15,26.24,25.7899,25.97,3375820,NRG
2013-03-20,26.1,26.13,25.92,25.98,5770145,NRG
2013-03-21,25.86,26.13,25.715,25.73,2822917,NRG
2013-03-22,25.75,25.945,25.59,25.78,2072575,NRG
2013-03-25,25.92,26.04,25.5,25.69,2994639,NRG
2013-03-26,25.87,25.97,25.62,25.8,3035043,NRG
2013-03-27,25.62,26.25,25.59,26.24,3672117,NRG
2013-03-28,26.3,26.51,26.22,26.49,3762177,NRG
2013-04-01,26.41,26.54,26.3,26.5,1999318,NRG
2013-04-02,26.6,26.875,26.53,26.62,3315562,NRG
2013-04-03,26.69,26.7,26.23,26.35,3452850,NRG
2013-04-04,26.33,26.64,26.26,26.39,2353998,NRG
2013-04-05,26.09,26.55,26.07,26.35,2030504,NRG
2013-04-08,26.42,26.77,26.26,26.76,1906429,NRG
2013-04-09,26.82,27.0925,26.68,26.93,2955443,NRG
2013-04-10,27.07,27.205,26.97,27.2,3987572,NRG
2013-04-11,27.15,27.32,26.98,27.27,3073065,NRG
2013-04-12,27.11,27.24,26.96,27.14,1665667,NRG
2013-04-15,27.04,27.1,26.38,26.38,2518138,NRG
2013-04-16,26.58,26.82,26.45,26.77,2085283,NRG
2013-04-17,26.64,26.64,26.211,26.4,3149820,NRG
2013-04-18,26.44,26.81,26.23,26.64,3175904,NRG
2013-04-19,26.86,27.27,26.78,27.26,3622732,NRG
2013-04-22,27.3,27.46,27.04,27.41,2150657,NRG
2013-04-23,27.47,27.59,27.34,27.48,2190826,NRG
2013-04-24,27.57,27.92,27.36,27.88,2769129,NRG
2013-04-25,27.99,28.17,27.79,27.98,3197518,NRG
2013-04-26,27.93,28.02,27.77,27.92,2052873,NRG
2013-04-29,27.89,28.18,27.84,27.94,2528527,NRG
2013-04-30,28.0,28.095,27.69,27.87,2968321,NRG
2013-05-01,27.86,27.97,27.55,27.6,3181876,NRG
2013-05-02,27.69,27.75,27.04,27.15,4137904,NRG
2013-05-03,27.34,27.71,27.301,27.61,2920747,NRG
2013-05-06,27.64,27.76,27.37,27.64,3451249,NRG
2013-05-07,27.66,27.725,27.16,27.39,5375482,NRG
2013-05-08,27.32,27.4,26.94,27.22,3773991,NRG
2013-05-09,27.21,27.3,26.81,26.87,3484088,NRG
2013-05-10,26.93,27.2,26.7,27.18,3380189,NRG
2013-05-13,27.07,27.34,27.03,27.2,2300553,NRG
2013-05-14,27.2,27.7,27.2,27.67,2837572,NRG
2013-05-15,27.56,28.17,27.49,28.01,4436587,NRG
2013-05-16,27.88,28.04,27.685,27.72,3247531,NRG
2013-05-17,27.74,28.13,27.72,28.01,3103485,NRG
2013-05-20,27.97,28.3399,27.96,28.09,3647579,NRG
2013-05-21,28.07,28.31,27.935,28.18,2029206,NRG
2013-05-22,28.11,28.67,27.65,27.77,2940740,NRG
2013-05-23,27.57,27.93,27.2301,27.81,4004009,NRG
2013-05-24,27.65,27.65,27.01,27.17,3061069,NRG
2013-05-28,26.8,26.84,25.73,26.17,10691155,NRG
2013-05-29,26.07,26.09,25.65,25.92,4609146,NRG
2013-05-30,25.99,26.3,25.63,25.68,3934093,NRG
2013-05-31,25.56,26.07,25.52,25.52,2740103,NRG
2013-06-03,25.49,25.69,25.21,25.53,3182177,NRG
2013-06-04,25.43,25.47,24.93,25.19,5156876,NRG
2013-06-05,25.14,25.3,24.93,25.24,3014025,NRG
2013-06-06,25.26,25.78,25.24,25.65,3835012,NRG
2013-06-07,26.74,27.34,26.255,27.1,6391290,NRG
2013-06-10,27.17,27.44,27.095,27.43,4009424,NRG
2013-06-11,27.21,27.55,27.09,27.12,4087689,NRG
2013-06-12,27.2,27.31,26.345,26.44,3322614,NRG
2013-06-13,26.41,26.79,26.0278,26.69,3960002,NRG
2013-06-14,26.62,27.02,26.62,27.0,2087229,NRG
2013-06-17,26.97,27.16,26.66,26.74,3094762,NRG
2013-06-18,26.8,26.96,26.645,26.79,1785855,NRG
2013-06-19,26.79,27.03,26.35,26.35,2867742,NRG
2013-06-20,26.15,26.15,25.305,25.44,4322755,NRG
2013-06-21,25.63,25.84,24.88,25.42,4434897,NRG
2013-06-24,25.79,26.11,24.86,25.94,6662925,NRG
2013-06-25,26.21,26.71,26.09,26.55,5223382,NRG
2013-06-26,26.72,27.04,26.5,26.54,3627345,NRG
2013-06-27,26.73,26.93,26.57,26.7,3189354,NRG
2013-06-28,26.62,27.2,26.51,26.7,4298111,NRG
2013-07-01,26.76,26.77,26.2,26.26,3365294,NRG
2013-07-02,26.21,26.54,25.985,26.09,3286803,NRG
2013-07-03,26.05,26.38,25.93,26.26,1342601,NRG
2013-07-05,26.36,26.45,25.81,26.14,1841657,NRG
2013-07-08,26.34,27.31,26.31,27.23,3895780,NRG
2013-07-09,27.44,27.76,27.23,27.65,3455777,NRG
2013-07-10,27.64,27.93,27.58,27.85,2602331,NRG
2013-07-11,28.0,28.69,28.0,28.67,3979737,NRG
2013-07-12,28.48,28.79,28.4,28.64,3985767,NRG
2013-07-15,28.64,29.08,28.62,29.08,4084523,NRG
2013-07-16,29.1,29.19,28.41,28.79,3978799,NRG
2013-07-17,28.89,29.15,28.27,28.41,4099984,NRG
2013-07-18,28.51,28.8,28.0,28.42,3760319,NRG
2013-07-19,28.57,28.615,28.23,28.46,2745390,NRG
2013-07-22,28.41,28.53,27.94,27.98,2455175,NRG
2013-07-23,28.11,28.37,27.83,27.94,3034669,NRG
2013-07-24,27.96,27.99,27.34,27.43,2354208,NRG
2013-07-25,27.39,27.65,27.215,27.53,3232684,NRG
2013-07-26,27.35,27.67,27.33,27.67,2047006,NRG
2013-07-29,27.59,27.65,27.21,27.25,2594480,NRG
2013-07-30,27.29,27.38,26.985,27.0,2359051,NRG
2013-07-31,27.0,27.05,26.66,26.82,3289116,NRG
2013-08-01,26.94,27.14,26.69,27.08,3047862,NRG
2013-08-02,27.23,27.28,26.9,27.04,1950791,NRG
2013-08-05,26.92,27.11,26.735,26.91,3290150,NRG
2013-08-06,26.8,26.82,26.2,26.3,2979171,NRG
2013-08-07,26.18,26.43,25.98,26.39,3574208,NRG
2013-08-08,26.41,27.07,26.41,26.9,4300274,NRG
2013-08-09,26.7,26.95,25.9516,26.35,7299275,NRG
2013-08-12,26.01,26.17,25.71,25.97,4965060,NRG
2013-08-13,25.93,25.93,25.24,25.52,6074689,NRG
2013-08-14,25.52,26.61,25.4,26.52,7318476,NRG
2013-08-15,26.28,26.42,26.08,26.4,5200903,NRG
2013-08-16,26.24,26.34,26.07,26.15,4190663,NRG
2013-08-19,26.11,26.185,25.94,26.05,4000055,NRG
2013-08-20,26.07,26.51,26.0,26.49,4370707,NRG
2013-08-21,26.38,26.98,26.15,26.43,2999262,NRG
2013-08-22,26.49,26.61,26.25,26.37,2839385,NRG
2013-08-23,26.46,26.49,26.1,26.32,2971936,NRG
2013-08-26,26.31,26.34,25.8925,25.93,2776740,NRG
2013-08-27,25.75,26.0465,25.74,25.9,2424429,NRG
2013-08-28,25.93,26.02,25.76,25.98,1627858,NRG
2013-08-29,25.89,26.19,25.74,26.0,2017785,NRG
2013-08-30,25.97,26.37,25.95,26.25,2295724,NRG
2013-09-03,26.47,26.79,25.98,26.1,3654989,NRG
2013-09-04,26.07,26.21,25.895,25.99,2159052,NRG
2013-09-05,25.9,26.06,25.7119,25.73,2909933,NRG
2013-09-06,25.69,26.3,25.69,26.06,2728880,NRG
2013-09-09,26.08,26.37,26.045,26.35,1867051,NRG
2013-09-10,26.53,26.79,26.39,26.79,2809549,NRG
2013-09-11,26.78,26.78,26.1,26.25,3148731,NRG
2013-09-12,26.04,26.54,26.04,26.36,2372683,NRG
2013-09-13,26.51,27.35,26.48,27.14,4437076,NRG
2013-09-16,27.52,27.88,27.0199,27.56,3871708,NRG
2013-09-17,27.59,28.0,27.575,27.92,2867889,NRG
2013-09-18,27.53,28.12,27.15,27.91,6905169,NRG
2013-09-19,27.96,28.25,27.715,27.8,5190590,NRG
2013-09-20,27.81,27.93,27.49,27.53,5175554,NRG
2013-09-23,27.47,28.04,27.36,27.95,3488097,NRG
2013-09-24,27.97,28.18,27.82,28.02,3205019,NRG
2013-09-25,28.04,28.24,27.88,28.04,2015287,NRG
2013-09-26,28.05,28.16,27.74,27.94,2106586,NRG
2013-09-27,27.9,28.03,27.68,27.72,3659155,NRG
2013-09-30,27.54,27.68,27.24,27.33,2897480,NRG
2013-10-01,27.37,27.68,27.32,27.45,3694870,NRG
2013-10-02,27.37,27.62,27.11,27.55,4841264,NRG
2013-10-03,27.39,27.51,27.26,27.34,3185408,NRG
2013-10-04,27.35,27.62,27.26,27.43,3785161,NRG
2013-10-07,27.33,27.42,27.17,27.26,1616645,NRG
2013-10-08,27.36,27.79,27.25,27.47,3978435,NRG
2013-10-09,27.46,27.6,27.305,27.37,4330931,NRG
2013-10-10,27.54,27.87,27.44,27.86,2964353,NRG
2013-10-11,27.91,28.23,27.75,28.13,1959208,NRG
2013-10-14,28.02,28.05,27.53,27.94,1784111,NRG
2013-10-15,27.82,28.08,27.56,27.56,2879463,NRG
2013-10-16,27.59,27.66,27.28,27.48,3040375,NRG
2013-10-17,27.31,28.02,27.232,27.96,2743732,NRG
2013-10-18,28.07,30.17,27.93,29.3,9749290,NRG
2013-10-21,29.45,29.66,28.515,28.86,4783994,NRG
2013-10-22,29.0,29.23,28.81,28.89,2671135,NRG
2013-10-23,28.8,28.9,28.295,28.42,3355788,NRG
2013-10-24,28.43,28.57,27.855,28.19,2523800,NRG
2013-10-25,28.28,30.13,28.04,30.11,8717364,NRG
2013-10-28,30.1,30.28,29.38,29.48,4848550,NRG
2013-10-29,29.54,29.637,28.98,29.18,3275136,NRG
2013-10-30,29.13,29.34,28.66,28.84,3337846,NRG
2013-10-31,28.75,28.92,28.23,28.53,3023779,NRG
2013-11-01,28.62,28.68,28.26,28.39,2957056,NRG
2013-11-04,28.44,28.56,27.92,28.25,3008502,NRG
2013-11-05,28.22,28.62,28.22,28.3,3392991,NRG
2013-11-06,28.42,28.59,27.89,28.16,2361888,NRG
2013-11-07,28.47,28.49,27.89,27.98,3362579,NRG
2013-11-08,27.88,28.34,27.5,28.32,3138466,NRG
2013-11-11,28.27,28.46,27.96,28.04,2378157,NRG
2013-11-12,27.06,27.93,26.76,27.06,6657581,NRG
2013-11-13,26.81,27.27,26.69,27.26,4351357,NRG
2013-11-14,27.28,27.29,26.93,27.12,3573969,NRG
2013-11-15,27.02,27.28,26.88,27.27,2670894,NRG
2013-11-18,27.28,27.4,26.88,27.12,2662004,NRG
2013-11-19,27.06,27.24,26.86,27.17,2176180,NRG
2013-11-20,27.17,27.52,27.07,27.23,3156434,NRG
2013-11-21,27.23,27.675,27.13,27.57,2376422,NRG
2013-11-22,27.56,27.59,27.105,27.22,2033270,NRG
2013-11-25,27.21,27.28,26.91,26.94,1971111,NRG
2013-11-26,26.94,27.0,26.47,26.6,3470096,NRG
2013-11-27,26.59,26.73,26.3,26.65,2726774,NRG
2013-11-29,26.67,26.74,26.41,26.46,910157,NRG
2013-12-02,26.46,26.97,26.34,26.83,2896192,NRG
2013-12-03,26.76,27.41,26.62,27.4,3075927,NRG
2013-12-04,27.24,28.0,27.16,27.95,3740648,NRG
2013-12-05,27.89,28.25,27.5501,28.1,3809695,NRG
2013-12-06,28.26,28.65,28.1099,28.59,2824582,NRG
2013-12-09,28.56,28.89,28.42,28.73,2898175,NRG
2013-12-10,28.73,28.77,28.32,28.37,3087102,NRG
2013-12-11,28.32,28.36,27.82,27.95,3438157,NRG
2013-12-12,27.96,28.28,27.91,27.98,2618495,NRG
2013-12-13,28.05,28.09,27.88,27.95,2194276,NRG
2013-12-16,28.05,28.25,27.74,27.86,3658323,NRG
2013-12-17,27.84,28.11,27.79,27.87,2543402,NRG
2013-12-18,27.93,28.14,27.28,28.1,3591050,NRG
2013-12-19,28.07,28.46,27.81,28.42,2219622,NRG
2013-12-20,28.44,28.75,28.355,28.4,5398760,NRG
2013-12-23,28.57,28.6,28.32,28.37,2064016,NRG
2013-12-24,28.47,28.55,28.25,28.38,953001,NRG
2013-12-26,28.46,28.54,28.36,28.48,1917630,NRG
2013-12-27,28.53,28.7,28.41,28.59,1946015,NRG
2013-12-30,28.56,28.75,28.5,28.63,1997934,NRG
2013-12-31,28.7,28.8193,28.57,28.72,2519814,NRG
2014-01-02,28.74,28.78,28.5,28.58,3896367,NRG
2014-01-03,28.58,28.85,28.58,28.66,2473410,NRG
2014-01-06,28.79,29.3,28.66,28.71,3808033,NRG
2014-01-07,28.75,29.05,28.5175,28.65,5670467,NRG
2014-01-08,28.64,28.84,28.41,28.45,6504334,NRG
2014-01-09,28.49,28.58,27.82,28.07,4994721,NRG
2014-01-10,28.26,28.41,27.93,28.06,4682318,NRG
2014-01-13,27.94,28.08,27.37,27.46,4146190,NRG
2014-01-14,27.42,27.8,27.4,27.79,3154923,NRG
2014-01-15,27.78,28.1425,27.71,28.03,3042944,NRG
2014-01-16,28.04,28.12,27.86,28.08,4884654,NRG
2014-01-17,28.14,28.14,27.71,28.07,5667971,NRG
2014-01-21,28.06,28.25,27.86,28.07,2432656,NRG
2014-01-22,28.12,28.39,27.86,27.89,4933932,NRG
2014-01-23,27.7,27.74,27.14,27.34,6312213,NRG
2014-01-24,27.04,27.48,26.77,26.82,7102955,NRG
2014-01-27,26.86,26.97,26.57,26.75,4162668,NRG
2014-01-28,26.79,27.21,26.73,27.2,3093068,NRG
2014-01-29,27.04,27.47,26.9,27.19,3479830,NRG
2014-01-30,27.16,27.68,27.16,27.63,2818275,NRG
2014-01-31,27.36,28.045,27.32,27.85,3628989,NRG
2014-02-03,27.9,27.98,27.33,27.43,5047514,NRG
2014-02-04,27.47,27.58,27.17,27.39,3882443,NRG
2014-02-05,27.18,27.5,27.08,27.36,4670608,NRG
2014-02-06,27.44,27.68,27.36,27.65,2673329,NRG
2014-02-07,27.82,28.03,27.565,27.61,3922419,NRG
2014-02-10,27.69,27.73,27.43,27.58,2916337,NRG
2014-02-11,27.54,27.815,27.5,27.75,5500062,NRG
2014-02-12,27.78,27.835,27.43,27.48,3193961,NRG
2014-02-13,27.41,28.28,27.4,28.28,4396378,NRG
2014-02-14,28.3,28.66,28.25,28.43,3259541,NRG
2014-02-18,28.43,28.79,28.43,28.72,2510054,NRG
2014-02-19,28.71,28.92,28.47,28.53,3548845,NRG
2014-02-20,28.5,28.79,28.22,28.72,3346389,NRG
2014-02-21,28.67,28.85,28.43,28.56,2665250,NRG
2014-02-24,28.66,29.1,28.55,28.88,4171361,NRG
2014-02-25,28.9,29.005,28.65,28.81,2871989,NRG
2014-02-26,28.88,28.9,28.57,28.71,2914636,NRG
2014-02-27,28.64,28.79,28.54,28.65,2480281,NRG
2014-02-28,28.65,29.33,28.57,29.07,3843526,NRG
2014-03-03,28.73,28.91,28.445,28.58,4059965,NRG
2014-03-04,28.84,29.14,28.57,28.86,3672804,NRG
2014-03-05,28.89,28.98,28.66,28.87,2465295,NRG
2014-03-06,28.88,29.17,28.74,28.76,2486435,NRG
2014-03-07,28.83,28.86,28.43,28.7,3480645,NRG
2014-03-10,28.72,29.1,28.7,29.02,2952486,NRG
2014-03-11,29.0,29.58,28.84,29.33,4238955,NRG
2014-03-12,29.11,29.92,28.99,29.92,3770941,NRG
2014-03-13,29.97,30.14,29.675,29.79,3557511,NRG
2014-03-14,29.77,29.99,29.68,29.97,2450167,NRG
2014-03-17,30.06,30.08,29.745,29.89,1473328,NRG
2014-03-18,29.87,30.22,29.74,30.16,2171968,NRG
2014-03-19,30.2,30.64,29.63,29.79,3597308,NRG
2014-03-20,30.19,30.48,29.78,30.47,3384184,NRG
2014-03-21,30.77,30.93,30.36,30.38,3731911,NRG
2014-03-24,30.53,30.7,30.27,30.36,2228603,NRG
2014-03-25,30.44,30.77,30.12,30.76,3128070,NRG
2014-03-26,30.94,31.05,30.53,30.86,5050954,NRG
2014-03-27,30.9,31.31,30.69,31.28,3362803,NRG
2014-03-28,31.39,31.56,31.29,31.55,1920733,NRG
2014-03-31,31.64,32.04,31.57,31.8,4806915,NRG
2014-04-01,31.78,32.02,31.6,31.68,3608544,NRG
2014-04-02,31.84,32.195,31.5,32.15,4933657,NRG
2014-04-03,32.17,32.43,31.7,31.93,6291068,NRG
2014-04-04,32.05,32.74,32.04,32.66,7799899,NRG
2014-04-07,32.62,32.775,32.08,32.11,4462350,NRG
2014-04-08,32.12,32.44,31.93,32.34,2887661,NRG
2014-04-09,32.4,33.03,32.33,32.88,4146087,NRG
2014-04-10,32.87,33.02,32.28,32.4,4003863,NRG
2014-04-11,32.29,32.4,31.7,31.72,4295269,NRG
2014-04-14,31.99,32.24,31.83,32.02,2196398,NRG
2014-04-15,31.77,32.75,31.77,32.36,4006265,NRG
2014-04-16,32.52,32.74,32.46,32.65,2970614,NRG
2014-04-17,32.57,32.79,32.14,32.21,2223420,NRG
2014-04-21,32.23,32.6,31.67,32.34,4340228,NRG
2014-04-22,32.3,32.4,32.11,32.35,2413231,NRG
2014-04-23,32.44,32.74,32.44,32.64,3991750,NRG
2014-04-24,32.69,33.05,32.51,32.97,3524052,NRG
2014-04-25,32.97,33.23,32.82,33.16,2085337,NRG
2014-04-28,33.32,33.45,32.76,32.97,4165286,NRG
2014-04-29,32.84,33.07,32.59,32.81,3558529,NRG
2014-04-30,32.72,33.005,32.55,32.72,3443270,NRG
2014-05-01,32.83,33.58,32.83,33.54,3316431,NRG
2014-05-02,33.14,33.94,33.14,33.57,4508395,NRG
2014-05-05,33.61,33.77,33.335,33.75,4314689,NRG
2014-05-06,34.14,34.55,33.76,34.23,7168621,NRG
2014-05-07,34.29,35.15,34.25,35.08,9308882,NRG
2014-05-08,34.97,35.14,34.3901,34.5,6500796,NRG
2014-05-09,34.5,34.615,34.04,34.11,4807393,NRG
2014-05-12,34.28,34.42,33.79,34.1,4407524,NRG
2014-05-13,34.18,34.28,33.56,33.68,3941308,NRG
2014-05-14,33.73,34.245,33.6,34.07,3802159,NRG
2014-05-15,34.03,34.09,33.64,33.68,3546435,NRG
2014-05-16,33.75,33.81,33.38,33.78,3747336,NRG
2014-05-19,33.57,33.81,33.27,33.42,4073283,NRG
2014-05-20,33.4,33.63,33.34,33.56,3258964,NRG
2014-05-21,33.54,33.74,33.28,33.63,2959844,NRG
2014-05-22,33.59,33.83,33.465,33.65,1970911,NRG
2014-05-23,33.61,33.9,33.39,33.72,3267320,NRG
2014-05-27,34.94,35.33,34.75,35.31,6465562,NRG
2014-05-28,35.2,35.43,34.87,35.16,3307907,NRG
2014-05-29,35.4,35.57,35.21,35.55,3581011,NRG
2014-05-30,35.5,35.7,35.36,35.64,2959740,NRG
2014-06-02,35.7,35.9,35.51,35.63,3052791,NRG
2014-06-03,35.6,36.07,35.55,36.06,3962477,NRG
2014-06-04,36.27,36.36,35.9503,36.06,2517289,NRG
2014-06-05,36.07,36.48,35.97,36.47,2420501,NRG
2014-06-06,36.47,36.48,36.04,36.1,2596579,NRG
2014-06-09,36.12,36.47,36.03,36.45,2382733,NRG
2014-06-10,36.29,36.51,36.12,36.24,1835218,NRG
2014-06-11,36.25,36.48,36.04,36.28,2226052,NRG
2014-06-12,36.2,36.37,35.77,35.93,3577935,NRG
2014-06-13,36.0,36.81,35.89,36.71,2401717,NRG
2014-06-16,36.49,37.02,36.35,36.96,3082696,NRG
2014-06-17,36.81,37.09,36.57,36.74,1956886,NRG
2014-06-18,36.83,37.57,36.825,37.53,2858440,NRG
2014-06-19,37.6,38.09,37.57,37.66,4883333,NRG
2014-06-20,37.77,37.86,37.19,37.24,6263953,NRG
2014-06-23,37.32,37.44,36.74,37.04,2706325,NRG
2014-06-24,37.1,37.39,36.66,36.75,2380488,NRG
2014-06-25,36.71,36.93,36.55,36.83,2728544,NRG
2014-06-26,36.86,37.03,36.56,36.67,2488213,NRG
2014-06-27,36.62,37.09,36.55,37.05,3002640,NRG
2014-06-30,37.06,37.42,37.03,37.2,2693545,NRG
2014-07-01,37.29,37.39,36.21,36.34,3602641,NRG
2014-07-02,36.3,36.44,35.59,35.76,4133902,NRG
2014-07-03,35.43,35.68,35.222,35.51,1993073,NRG
2014-07-07,35.6,35.68,34.84,34.99,4588093,NRG
2014-07-08,35.03,35.47,35.0,35.45,3187273,NRG
2014-07-09,35.48,35.83,35.26,35.55,3015010,NRG
2014-07-10,35.1,35.54,35.06,35.36,1988691,NRG
2014-07-11,35.27,35.4,34.39,34.55,3595574,NRG
2014-07-14,34.54,34.57,33.6607,33.69,5980098,NRG
2014-07-15,33.83,33.92,33.16,33.23,7493241,NRG
2014-07-16,33.45,33.498,32.85,32.9,4219784,NRG
2014-07-17,31.9,32.4,31.59,32.29,7278656,NRG
2014-07-18,31.9,32.4,31.59,32.29,7310988,NRG
2014-07-21,32.13,32.2,31.79,31.81,5649796,NRG
2014-07-22,31.98,32.01,31.32,31.39,4891792,NRG
2014-07-23,31.35,31.82,31.23,31.58,5699050,NRG
2014-07-24,31.58,31.85,31.39,31.68,4113899,NRG
2014-07-25,31.54,31.8,31.34,31.35,2829023,NRG
2014-07-28,31.04,31.98,31.0,31.77,4077885,NRG
2014-07-29,31.76,31.8493,31.115,31.13,4899546,NRG
2014-07-30,30.98,31.3,30.7,30.82,4475904,NRG
2014-07-31,30.27,31.2,30.27,30.96,5949208,NRG
2014-08-01,30.08,31.16,30.08,30.73,4385932,NRG
2014-08-04,30.75,31.08,30.17,31.03,5096486,NRG
2014-08-05,31.07,31.23,30.52,30.72,6274446,NRG
2014-08-06,30.51,30.58,30.075,30.11,5793231,NRG
2014-08-07,30.19,30.54,29.54,29.83,6224693,NRG
2014-08-08,29.81,29.81,29.17,29.62,6635962,NRG
2014-08-11,29.71,29.84,29.3,29.33,3684480,NRG
2014-08-12,29.35,29.52,29.07,29.2,3916627,NRG
2014-08-13,29.31,29.34,29.085,29.3,2443540,NRG
2014-08-14,29.32,29.58,29.13,29.42,3169875,NRG
2014-08-15,29.47,29.63,29.03,29.16,3840740,NRG
2014-08-18,29.23,29.32,28.97,29.06,2638314,NRG
2014-08-19,29.15,29.71,29.0,29.63,4951010,NRG
2014-08-20,29.62,29.87,29.39,29.76,2546573,NRG
2014-08-21,29.85,30.35,29.84,30.01,3052001,NRG
2014-08-22,30.0,30.0599,29.55,29.6,1914081,NRG
2014-08-25,29.67,29.86,29.52,29.73,2654232,NRG
2014-08-26,29.72,30.0,29.62,29.74,2487545,NRG
2014-08-27,29.8,30.475,29.665,30.39,4188468,NRG
2014-08-28,30.45,30.53,30.2,30.48,2480446,NRG
2014-08-29,30.45,30.82,30.4,30.78,2453922,NRG
2014-09-02,30.82,30.88,30.29,30.47,3325002,NRG
2014-09-03,30.44,30.65,30.15,30.52,3818941,NRG
2014-09-04,30.49,30.61,30.2,30.3,2216217,NRG
2014-09-05,30.35,31.18,30.3,30.89,4680252,NRG
2014-09-08,30.92,30.96,30.53,30.8,2215685,NRG
2014-09-09,30.69,30.825,30.47,30.51,2987200,NRG
2014-09-10,30.55,30.83,30.38,30.71,2772342,NRG
2014-09-11,30.72,31.01,30.53,30.98,2948634,NRG
2014-09-12,30.84,30.91,30.17,30.28,2806236,NRG
2014-09-15,30.4,30.5,30.02,30.2,2476838,NRG
2014-09-16,30.2,30.74,30.11,30.67,3959283,NRG
2014-09-17,30.82,30.99,30.51,30.56,3449165,NRG
2014-09-18,30.6,30.89,30.52,30.8,2871007,NRG
2014-09-19,30.95,31.29,30.8,31.25,5385942,NRG
2014-09-22,31.14,31.28,30.853,30.95,3533999,NRG
2014-09-23,31.02,31.05,30.58,30.76,5840688,NRG
2014-09-24,30.78,30.81,30.07,30.07,3121164,NRG
2014-09-25,30.02,30.26,29.74,29.77,4100070,NRG
2014-09-26,29.65,29.85,29.4,29.8,2923000,NRG
2014-09-29,29.62,30.48,29.62,30.41,3927813,NRG
2014-09-30,30.43,30.685,30.14,30.48,4080425,NRG
2014-10-01,30.68,31.35,30.68,31.19,7929166,NRG
2014-10-02,31.09,31.76,31.03,31.49,6470746,NRG
2014-10-03,31.58,31.64,31.26,31.56,4062234,NRG
2014-10-06,31.57,31.69,31.3635,31.5,2133224,NRG
2014-10-07,31.36,31.94,31.29,31.35,6468351,NRG
2014-10-08,31.43,31.88,31.42,31.81,5634377,NRG
2014-10-09,31.77,31.965,30.99,31.04,4668999,NRG
2014-10-10,31.16,31.38,30.08,30.14,5711992,NRG
2014-10-13,30.16,30.24,29.07,29.13,5236420,NRG
2014-10-14,29.31,29.57,27.94,28.12,9637880,NRG
2014-10-15,27.79,28.0,26.43,27.11,10270205,NRG
2014-10-16,26.78,28.32,26.53,28.08,7779302,NRG
2014-10-17,28.21,28.62,27.94,28.21,4108299,NRG
2014-10-20,28.18,28.55,28.08,28.44,2265460,NRG
2014-10-21,28.53,28.64,28.17,28.61,3543413,NRG
2014-10-22,28.63,29.49,28.58,29.18,3629665,NRG
2014-10-23,29.44,29.64,29.07,29.34,1974946,NRG
2014-10-24,29.54,29.965,29.36,29.72,3338509,NRG
2014-10-27,29.55,29.63,28.73,28.75,3482540,NRG
2014-10-28,28.8,29.24,28.71,29.24,2936543,NRG
2014-10-29,29.19,29.53,28.85,29.22,2407237,NRG
2014-10-30,32.9,33.01,32.38,32.44,3547165,NRG
2014-10-31,29.84,30.14,29.55,29.98,3639692,NRG
2014-11-03,30.1,30.55,30.02,30.43,4763066,NRG
2014-11-04,30.39,30.52,29.68,29.94,3392678,NRG
2014-11-05,30.31,32.45,30.18,32.27,10105264,NRG
2014-11-06,32.1,32.78,31.75,32.63,6500816,NRG
2014-11-07,32.53,33.8,32.51,33.72,5383239,NRG
2014-11-10,33.74,33.92,33.07,33.17,4394870,NRG
2014-11-11,33.14,33.29,32.76,33.16,3856929,NRG
2014-11-12,32.9,33.01,32.38,32.44,3547165,NRG
2014-11-13,32.44,32.56,31.49,31.55,3973226,NRG
2014-11-14,31.48,31.61,31.155,31.31,2479037,NRG
2014-11-17,31.23,31.73,31.02,31.68,3882747,NRG
2014-11-18,31.13,32.06,31.13,31.74,3203237,NRG
2014-11-19,31.66,31.73,31.19,31.3,2548482,NRG
2014-11-20,31.19,31.491,31.09,31.15,2638996,NRG
2014-11-21,31.33,31.47,30.91,31.31,3750178,NRG
2014-11-24,31.34,31.64,30.96,31.0,2931832,NRG
2014-11-25,31.1,31.1,30.5,30.74,3507214,NRG
2014-11-26,30.85,31.01,30.46,30.92,2228037,NRG
2014-11-28,30.79,31.31,30.62,31.26,1411908,NRG
2014-12-01,31.0,31.27,30.845,30.86,2423756,NRG
2014-12-02,30.73,31.13,30.57,30.85,3035890,NRG
2014-12-03,30.73,30.73,28.68,29.32,11289195,NRG
2014-12-04,29.36,29.67,28.33,28.53,7394609,NRG
2014-12-05,28.42,28.6,28.0,28.27,4931608,NRG
2014-12-08,28.32,28.36,27.61,27.67,4665373,NRG
2014-12-09,27.81,28.06,27.56,27.84,5645713,NRG
2014-12-10,27.86,27.92,26.91,26.95,5233352,NRG
2014-12-11,26.99,27.33,26.8,26.92,5754780,NRG
2014-12-12,26.68,26.98,26.365,26.66,4351815,NRG
2014-12-15,26.71,26.81,25.955,26.12,4418903,NRG
2014-12-16,26.02,26.545,25.77,25.83,4810976,NRG
2014-12-17,26.05,27.01,25.96,26.75,5430480,NRG
2014-12-18,26.97,27.79,26.97,27.76,5409622,NRG
2014-12-19,27.82,27.98,26.96,27.02,7165781,NRG
2014-12-22,27.13,27.16,26.19,26.6,4394211,NRG
2014-12-23,26.64,27.3,26.63,27.14,2188187,NRG
2014-12-24,27.09,27.86,27.09,27.74,2187499,NRG
2014-12-26,27.74,28.03,27.62,27.9,2192635,NRG
2014-12-29,27.85,28.39,27.83,28.16,3938217,NRG
2014-12-30,28.07,28.1125,27.65,27.7,2591139,NRG
2014-12-31,27.73,27.76,26.94,26.95,4752822,NRG
2015-01-02,27.03,27.58,26.85,27.5,4712883,NRG
2015-01-05,27.9,27.9,26.24,26.45,4980185,NRG
2015-01-06,26.55,26.66,25.86,26.11,4629874,NRG
2015-01-07,26.38,26.72,26.12,26.23,3568044,NRG
2015-01-08,26.25,26.9,26.22,26.81,3245404,NRG
2015-01-09,27.19,27.315,26.88,27.14,3492121,NRG
2015-01-12,27.1,27.1,26.51,26.69,3448941,NRG
2015-01-13,26.37,27.03,26.33,26.88,5944854,NRG
2015-01-14,26.44,27.01,26.28,26.97,4111984,NRG
2015-01-15,27.11,27.42,26.5001,26.57,4819663,NRG
2015-01-16,26.54,26.95,26.06,26.3,5447770,NRG
2015-01-20,26.5,26.5,24.6,24.68,6385210,NRG
2015-01-21,24.96,25.58,24.57,25.47,8804084,NRG
2015-01-22,25.5,25.63,24.72,25.09,4536306,NRG
2015-01-23,25.15,25.3,25.0,25.04,3082983,NRG
2015-01-26,24.93,25.55,24.87,25.54,2051309,NRG
2015-01-27,25.45,25.6,25.23,25.34,2478712,NRG
2015-01-28,25.37,25.57,24.585,24.61,3536237,NRG
2015-01-29,24.51,24.54,23.76,24.43,6014621,NRG
2015-01-30,24.2,25.255,24.13,24.66,5081111,NRG
2015-02-02,24.7,25.37,24.34,25.22,4732694,NRG
2015-02-03,25.21,26.37,25.21,26.04,6356531,NRG
2015-02-04,25.89,26.19,25.56,26.04,5278601,NRG
2015-02-05,26.18,26.51,26.03,26.34,3833352,NRG
2015-02-06,26.24,26.29,25.155,25.28,3337288,NRG
2015-02-09,25.34,26.47,25.26,26.03,4397176,NRG
2015-02-10,26.08,26.66,25.65,26.55,3870639,NRG
2015-02-11,26.3,26.32,25.73,25.79,3923567,NRG
2015-02-12,25.86,25.91,25.32,25.46,2969262,NRG
2015-02-13,25.3,25.62,25.18,25.37,2776740,NRG
2015-02-17,25.22,25.22,24.64,24.98,4148186,NRG
2015-02-18,25.39,26.13,24.78,25.92,3628233,NRG
2015-02-19,25.9,25.92,24.92,25.34,5299819,NRG
2015-02-20,25.4,25.47,24.97,25.39,3259427,NRG
2015-02-23,25.36,25.43,24.915,25.34,2538917,NRG
2015-02-24,25.33,26.17,25.32,25.88,3262503,NRG
2015-02-25,25.87,25.92,25.29,25.38,2414788,NRG
2015-02-26,25.37,25.4,24.75,24.77,4176916,NRG
2015-02-27,25.8,25.85,23.62,23.98,5528832,NRG
2015-03-02,23.98,23.98,23.21,23.39,5422977,NRG
2015-03-03,23.41,24.295,23.39,24.14,4761340,NRG
2015-03-04,24.05,24.44,23.82,24.39,4188697,NRG
2015-03-05,24.54,25.19,24.39,25.07,4996651,NRG
2015-03-06,24.95,24.97,24.41,24.49,5034774,NRG
2015-03-09,24.56,24.65,23.635,23.72,5089425,NRG
2015-03-10,23.55,23.76,23.33,23.39,5691370,NRG
2015-03-11,23.42,23.63,23.095,23.12,4634513,NRG
2015-03-12,23.25,23.415,23.11,23.28,3797394,NRG
2015-03-13,23.13,23.66,22.78,23.47,5190321,NRG
2015-03-16,23.78,23.99,23.65,23.78,4158248,NRG
2015-03-17,23.74,24.4,23.73,24.33,2971555,NRG
2015-03-18,24.21,25.575,24.18,25.34,5036098,NRG
2015-03-19,25.08,25.45,24.43,24.62,3506450,NRG
2015-03-20,24.81,25.5,24.7,25.45,5664290,NRG
2015-03-23,25.39,26.08,25.37,25.73,3895444,NRG
2015-03-24,25.73,25.92,25.21,25.29,6032242,NRG
2015-03-25,25.43,25.46,24.69,24.76,2813252,NRG
2015-03-26,24.83,25.19,24.64,24.66,3815143,NRG
2015-03-27,24.66,24.85,24.07,24.2,4548437,NRG
2015-03-30,24.35,25.235,24.2,24.92,5634591,NRG
2015-03-31,24.9,25.26,24.79,25.19,4283900,NRG
2015-04-01,24.99,24.99,23.53,23.6,9702737,NRG
2015-04-02,23.66,24.3,23.66,23.99,5972023,NRG
2015-04-06,23.93,24.625,23.59,24.5,4588649,NRG
2015-04-07,24.52,25.055,24.25,24.89,4397548,NRG
2015-04-08,25.1,25.31,24.84,24.92,4759582,NRG
2015-04-09,24.93,25.0398,24.38,24.61,3750919,NRG
2015-04-10,24.65,24.77,24.39,24.57,2280225,NRG
2015-04-13,24.62,24.96,24.43,24.59,3138073,NRG
2015-04-14,24.57,24.8,24.15,24.35,3883586,NRG
2015-04-15,24.51,25.3,24.46,25.15,5177537,NRG
2015-04-16,25.1,25.35,24.7,25.1,2909916,NRG
2015-04-17,24.95,25.17,24.75,24.96,3858640,NRG
2015-04-20,25.1,25.99,25.05,25.91,5317237,NRG
2015-04-21,25.97,26.17,25.335,25.47,4260644,NRG
2015-04-22,25.45,25.45,24.945,25.07,3802952,NRG
2015-04-23,25.06,25.34,24.595,24.71,4254087,NRG
2015-04-24,24.73,26.93,24.595,25.53,6397619,NRG
2015-04-27,25.46,25.66,25.12,25.31,5984203,NRG
2015-04-28,25.21,25.65,25.115,25.61,4163248,NRG
2015-04-29,25.26,25.73,25.08,25.66,3924728,NRG
2015-04-30,25.47,25.53,24.88,25.24,5388905,NRG
2015-05-01,25.28,25.46,25.07,25.24,4253834,NRG
2015-05-04,25.29,25.92,25.19,25.52,4236528,NRG
2015-05-05,25.52,25.92,24.98,25.11,5290366,NRG
2015-05-06,25.21,25.38,24.445,24.59,4594430,NRG
2015-05-07,24.58,25.21,24.389,24.97,5991528,NRG
2015-05-08,25.53,26.78,25.51,26.4,7024652,NRG
2015-05-11,26.41,26.47,25.96,26.0,4666641,NRG
2015-05-12,25.88,26.49,25.57,26.43,3960693,NRG
2015-05-13,26.55,26.62,25.97,26.06,3488909,NRG
2015-05-14,26.13,26.34,25.6,25.79,2847161,NRG
2015-05-15,25.79,26.25,25.53,26.1,2796237,NRG
2015-05-18,25.99,26.105,25.675,26.05,1866389,NRG
2015-05-19,25.88,25.91,25.58,25.8,2362944,NRG
2015-05-20,25.79,25.94,25.55,25.73,1563596,NRG
2015-05-21,25.66,26.16,25.62,26.1,2304283,NRG
2015-05-22,25.96,26.05,25.8,25.97,1705573,NRG
2015-05-26,25.88,25.88,25.18,25.29,3218907,NRG
2015-05-27,25.3,25.55,25.16,25.35,5283669,NRG
2015-05-28,25.36,25.74,25.25,25.42,3586570,NRG
2015-05-29,25.33,25.44,24.85,25.2,3508801,NRG
2015-06-01,25.17,25.3,25.005,25.14,2175721,NRG
2015-06-02,25.0,25.06,24.54,24.72,3958399,NRG
2015-06-03,24.71,24.75,24.21,24.71,4027691,NRG
2015-06-04,24.58,24.78,24.32,24.39,3912030,NRG
2015-06-05,24.19,24.575,23.91,24.38,3226618,NRG
2015-06-08,24.35,24.39,23.91,24.03,3030364,NRG
2015-06-09,24.06,24.19,23.85,23.86,4445588,NRG
2015-06-10,24.56,25.225,24.47,24.62,6116420,NRG
2015-06-11,24.8,24.8,24.15,24.53,3134289,NRG
2015-06-12,24.45,24.57,24.0,24.18,2780979,NRG
2015-06-15,24.1,24.2,23.87,23.94,2533738,NRG
2015-06-16,23.93,24.23,23.74,24.21,2483075,NRG
2015-06-17,24.21,24.47,24.01,24.41,3435546,NRG
2015-06-18,24.44,25.07,24.41,24.97,4862984,NRG
2015-06-19,25.13,25.18,24.81,24.92,4770759,NRG
2015-06-22,25.01,25.39,24.98,25.09,3006957,NRG
2015-06-23,25.23,25.28,24.94,24.99,3580183,NRG
2015-06-24,24.9,25.05,24.85,24.89,4418324,NRG
2015-06-25,24.94,24.96,24.305,24.36,3624730,NRG
2015-06-26,24.33,24.35,24.06,24.2,4166852,NRG
2015-06-29,24.08,24.17,23.42,23.44,4313701,NRG
2015-06-30,23.51,23.58,22.83,22.88,6531007,NRG
2015-07-01,22.99,23.0,22.32,22.45,5228950,NRG
2015-07-02,22.66,22.78,22.225,22.6,4344781,NRG
2015-07-06,22.78,22.82,22.46,22.76,4338242,NRG
2015-07-07,22.75,23.22,22.63,23.1,4839428,NRG
2015-07-08,22.93,23.06,22.05,22.1,3674032,NRG
2015-07-09,22.31,22.36,21.71,21.89,4033741,NRG
2015-07-10,22.1,22.1,21.65,21.76,4933365,NRG
2015-07-13,21.88,22.24,21.635,22.23,3034871,NRG
2015-07-14,22.83,22.83,22.0,22.08,2921045,NRG
2015-07-15,22.12,22.19,21.76,21.89,2500390,NRG
2015-07-16,21.93,22.455,21.77,22.25,2902948,NRG
2015-07-17,22.23,22.41,22.02,22.24,2888627,NRG
2015-07-20,22.29,22.3,21.38,21.57,6683655,NRG
2015-07-21,21.55,21.57,20.96,21.06,3878190,NRG
2015-07-22,21.02,22.03,20.95,21.98,5516437,NRG
2015-07-23,21.94,22.03,21.48,21.65,4073992,NRG
2015-07-24,21.57,21.64,21.365,21.4,5251141,NRG
2015-07-27,21.4,21.86,21.284,21.55,5097258,NRG
2015-07-28,21.57,22.19,21.482,22.16,4874593,NRG
2015-07-29,22.07,22.16,21.78,22.0,3431416,NRG
2015-07-30,21.78,22.58,21.69,22.36,3143504,NRG
2015-07-31,22.51,23.065,22.385,22.45,3949628,NRG
2015-08-03,22.39,22.6,21.955,22.27,5873890,NRG
2015-08-04,21.68,21.9,19.905,20.04,15806429,NRG
2015-08-05,20.06,20.96,19.95,20.03,7235465,NRG
2015-08-06,19.99,19.99,19.19,19.43,8551744,NRG
2015-08-07,19.42,20.1968,19.4,19.6,5782057,NRG
2015-08-10,19.41,20.13,19.36,19.85,5558319,NRG
2015-08-11,19.77,19.91,19.09,19.23,5165669,NRG
2015-08-12,19.2,20.54,18.95,20.53,7065163,NRG
2015-08-13,20.53,20.72,20.19,20.33,3776100,NRG
2015-08-14,20.23,20.83,20.23,20.79,3873232,NRG
2015-08-17,20.73,21.28,20.716,21.24,4660762,NRG
2015-08-18,21.13,21.22,20.77,20.99,2813594,NRG
2015-08-19,20.83,21.24,20.72,20.96,5523986,NRG
2015-08-20,20.83,21.03,20.29,20.3,4372880,NRG
2015-08-21,20.08,20.21,19.49,19.58,5598348,NRG
2015-08-24,19.03,20.36,18.98,19.22,10988751,NRG
2015-08-25,19.85,20.39,18.88,18.9,6926224,NRG
2015-08-26,19.36,19.36,18.55,19.07,5600122,NRG
2015-08-27,19.17,20.195,19.13,19.82,6723501,NRG
2015-08-28,19.83,20.45,19.81,20.22,3367075,NRG
2015-08-31,20.03,20.31,19.49,19.92,5375515,NRG
2015-09-01,19.63,19.8,19.06,19.24,4611792,NRG
2015-09-02,19.55,19.71,18.565,18.68,5740067,NRG
2015-09-03,18.7,19.48,18.55,18.9,5498648,NRG
2015-09-04,18.66,18.68,17.92,17.93,5763782,NRG
2015-09-08,18.29,18.43,18.14,18.41,5226318,NRG
2015-09-09,18.55,18.76,17.97,18.0,4310562,NRG
2015-09-10,17.95,18.375,17.69,18.35,6888125,NRG
2015-09-11,18.23,18.455,18.14,18.45,3488154,NRG
2015-09-14,18.47,18.51,18.2,18.42,4808536,NRG
2015-09-15,18.65,19.235,18.61,19.05,6023344,NRG
2015-09-16,19.04,19.14,18.83,18.97,6446192,NRG
2015-09-17,18.98,19.53,18.68,19.17,7428097,NRG
2015-09-18,19.14,19.26,17.745,17.98,15523123,NRG
2015-09-21,18.25,18.37,16.33,16.4,14325562,NRG
2015-09-22,16.45,16.45,14.94,15.36,19685931,NRG
2015-09-23,15.12,15.99,15.1,15.43,11341868,NRG
2015-09-24,15.24,15.66,14.98,15.48,10102861,NRG
2015-09-25,15.65,15.73,14.99,15.07,10803668,NRG
2015-09-28,15.07,15.17,14.81,14.89,9496591,NRG
2015-09-29,14.94,14.96,14.43,14.47,9956452,NRG
2015-09-30,14.59,14.95,14.59,14.85,10736862,NRG
2015-10-01,14.87,15.04,14.67,14.74,11130256,NRG
2015-10-02,14.55,14.98,14.55,14.87,14113028,NRG
2015-10-05,15.0,15.91,15.0,15.79,12920173,NRG
2015-10-06,15.83,15.93,15.42,15.78,5083809,NRG
2015-10-07,15.88,16.11,15.35,15.4,7457159,NRG
2015-10-08,15.35,15.61,15.024,15.45,13124686,NRG
2015-10-09,15.48,15.6,15.14,15.46,5324117,NRG
2015-10-12,15.51,15.58,14.79,14.91,4810374,NRG
2015-10-13,14.93,15.38,14.55,15.03,7284598,NRG
2015-10-14,15.1,15.48,14.97,15.2,4839556,NRG
2015-10-15,15.25,15.43,15.02,15.38,3516261,NRG
2015-10-16,15.4,15.48,14.78,15.02,4652125,NRG
2015-10-19,14.88,14.955,14.56,14.8,4159726,NRG
2015-10-20,14.79,15.38,14.79,15.25,5477279,NRG
2015-10-21,15.25,15.32,14.76,14.8,4224077,NRG
2015-10-22,14.9,15.045,14.66,14.92,5609363,NRG
2015-10-23,14.93,14.94,13.96,14.02,7593633,NRG
2015-10-26,14.03,14.05,13.08,13.15,9598650,NRG
2015-10-27,13.15,13.18,12.62,12.65,15136489,NRG
2015-10-28,12.66,13.34,12.65,13.03,8364571,NRG
2015-10-29,12.85,13.02,12.82,12.89,4403168,NRG
2015-10-30,12.82,12.97,12.65,12.89,4596443,NRG
2015-11-02,12.86,13.435,12.75,13.36,7998846,NRG
2015-11-03,13.3,13.81,13.29,13.48,7984634,NRG
2015-11-04,13.93,14.54,13.67,14.08,10410681,NRG
2015-11-05,13.95,14.07,13.46,13.58,7089382,NRG
2015-11-06,13.38,13.51,13.03,13.51,6664870,NRG
2015-11-09,13.48,13.795,13.12,13.3,6140558,NRG
2015-11-10,13.16,13.75,13.16,13.58,4705963,NRG
2015-11-11,13.65,13.74,12.8622,13.03,6904781,NRG
2015-11-12,12.89,13.12,12.49,12.51,7223577,NRG
2015-11-13,12.54,12.85,12.33,12.61,8722080,NRG
2015-11-16,12.54,12.83,12.51,12.72,7307433,NRG
2015-11-17,12.72,12.74,11.96,12.02,4630158,NRG
2015-11-18,12.12,12.33,11.83,12.13,11028628,NRG
2015-11-19,12.18,12.18,11.63,11.93,5685689,NRG
2015-11-20,12.09,12.1,11.765,12.0,4181692,NRG
2015-11-23,12.09,12.23,11.825,12.15,6477509,NRG
2015-11-24,12.05,12.68,12.05,12.62,6917830,NRG
2015-11-25,12.55,12.55,12.081,12.18,6371622,NRG
2015-11-27,12.18,12.23,11.55,11.62,3426055,NRG
2015-11-30,11.67,12.415,11.51,12.36,8749786,NRG
2015-12-01,12.18,12.65,12.04,12.35,6499056,NRG
2015-12-02,12.21,12.21,10.52,10.79,14984770,NRG
2015-12-03,11.01,11.65,10.7101,10.97,17098200,NRG
2015-12-04,10.94,10.95,8.805,9.0,28919494,NRG
2015-12-07,8.91,9.71,8.8,9.55,14567089,NRG
2015-12-08,9.45,10.375,9.2,10.09,17914169,NRG
2015-12-09,10.09,10.66,9.95,10.55,11716173,NRG
2015-12-10,10.5,10.85,10.35,10.47,7127511,NRG
2015-12-11,10.33,10.41,10.09,10.14,8512751,NRG
2015-12-14,10.12,10.27,9.12,9.2,10894453,NRG
2015-12-15,9.26,9.68,9.22,9.28,9406870,NRG
2015-12-16,9.35,9.73,9.24,9.64,9996532,NRG
2015-12-17,9.63,9.72,9.22,9.52,6540659,NRG
2015-12-18,9.43,10.41,9.43,10.37,21494254,NRG
2015-12-21,10.22,11.2,10.045,11.07,12196537,NRG
2015-12-22,10.98,11.25,10.73,10.9,6320826,NRG
2015-12-23,11.0,11.76,10.96,11.54,6631536,NRG
2015-12-24,11.52,11.71,11.37,11.5,4220032,NRG
2015-12-28,11.5,11.58,11.06,11.37,4710872,NRG
2015-12-29,11.44,11.71,11.02,11.55,5219906,NRG
2015-12-30,11.36,11.657,11.08,11.09,3956184,NRG
2015-12-31,11.11,11.94,11.095,11.77,4772044,NRG
2016-01-04,11.57,11.88,11.24,11.53,6279777,NRG
2016-01-05,11.57,12.035,11.12,11.97,6550344,NRG
2016-01-06,11.72,11.79,10.94,11.03,8211445,NRG
2016-01-07,10.83,11.66,10.73,11.26,6546403,NRG
2016-01-08,11.36,11.735,11.055,11.34,6938022,NRG
2016-01-11,11.33,11.37,10.18,10.23,10061259,NRG
2016-01-12,10.31,10.66,9.79,9.9,9426843,NRG
2016-01-13,10.04,10.27,9.58,9.82,8335260,NRG
2016-01-14,9.87,10.6,9.64,10.48,8482270,NRG
2016-01-15,10.14,10.24,9.52,10.11,6972941,NRG
2016-01-19,10.22,10.4,9.86,10.03,7006927,NRG
2016-01-20,9.71,9.79,8.92,9.58,9379488,NRG
2016-01-21,9.6,10.48,9.57,9.89,9008149,NRG
2016-01-22,10.04,10.24,9.73,9.93,8052839,NRG
2016-01-25,9.63,9.76,8.93,8.98,7453246,NRG
2016-01-26,9.18,9.73,8.96,9.67,5084221,NRG
2016-01-27,9.68,10.29,9.46,9.89,7390419,NRG
2016-01-28,9.82,10.15,9.645,10.1,6482804,NRG
2016-01-29,10.3,10.79,10.3,10.64,7807870,NRG
2016-02-01,10.63,10.76,10.11,10.67,6163029,NRG
2016-02-02,10.57,10.75,10.2,10.71,5154108,NRG
2016-02-03,10.84,11.68,10.82,11.38,8692500,NRG
2016-02-04,11.24,12.14,11.19,11.68,11622842,NRG
2016-02-05,11.6,11.81,11.16,11.57,11192480,NRG
2016-02-08,11.42,11.9199,10.95,11.14,9316340,NRG
2016-02-09,10.9,11.01,10.595,10.84,5342924,NRG
2016-02-10,10.77,10.97,10.17,10.7,5083921,NRG
2016-02-11,10.44,10.57,9.53,9.59,5993087,NRG
2016-02-12,9.7,9.73,9.03,9.58,6319614,NRG
2016-02-16,9.57,9.8,9.5,9.7,4103212,NRG
2016-02-17,9.81,10.75,9.78,10.2,6842953,NRG
2016-02-18,10.2,10.53,10.06,10.43,7247195,NRG
2016-02-19,10.28,10.29,9.76,10.01,5761641,NRG
2016-02-22,10.15,10.58,10.12,10.57,6488701,NRG
2016-02-23,10.45,10.55,10.14,10.32,4410881,NRG
2016-02-24,10.18,10.95,9.97,10.83,6341469,NRG
2016-02-25,10.86,11.37,10.66,10.9,3836775,NRG
2016-02-26,10.965,11.32,10.93,11.08,5193408,NRG
2016-02-29,10.35,10.98,10.111,10.78,10349547,NRG
2016-03-01,10.87,11.275,10.66,11.26,6735603,NRG
2016-03-02,11.13,12.19,11.05,12.16,5908701,NRG
2016-03-03,12.11,12.77,12.07,12.52,7250596,NRG
2016-03-04,12.49,13.3,12.44,13.07,8034263,NRG
2016-03-07,13.06,14.16,13.03,13.64,9337754,NRG
2016-03-08,13.59,13.65,12.45,12.51,9361384,NRG
2016-03-09,12.57,12.835,12.0,12.36,15573499,NRG
2016-03-10,12.44,13.01,12.25,12.89,7738824,NRG
2016-03-11,13.13,13.87,13.12,13.74,8501924,NRG
2016-03-14,13.73,13.94,13.51,13.67,6334890,NRG
2016-03-15,13.54,13.5725,12.84,13.3,5352160,NRG
2016-03-16,13.35,13.9,13.245,13.85,5218928,NRG
2016-03-17,14.06,14.37,13.59,13.96,5091972,NRG
2016-03-18,13.97,14.47,13.64,13.7,8065742,NRG
2016-03-21,13.67,14.0,13.49,13.56,4556774,NRG
2016-03-22,13.5,13.92,13.38,13.77,3819145,NRG
2016-03-23,13.69,13.72,12.98,12.99,4170345,NRG
2016-03-24,12.86,13.18,12.35,13.14,5809790,NRG
2016-03-28,13.2,13.245,12.665,12.89,3114930,NRG
2016-03-29,12.78,13.23,12.095,13.22,7167016,NRG
2016-03-30,13.35,13.56,12.93,12.94,5551600,NRG
2016-03-31,12.94,13.2,12.82,13.01,5116800,NRG
2016-04-01,12.98,12.99,12.33,12.77,7085577,NRG
2016-04-04,12.77,13.27,12.62,12.81,6554289,NRG
2016-04-05,12.7,12.75,12.2,12.21,12557929,NRG
2016-04-06,12.29,12.35,11.69,12.03,10375661,NRG
2016-04-07,12.02,12.49,11.97,12.24,8468741,NRG
2016-04-08,12.47,13.0,12.47,12.67,5634647,NRG
2016-04-11,12.77,13.36,12.7,13.11,5292755,NRG
2016-04-12,13.14,13.38,12.84,13.28,4739286,NRG
2016-04-13,13.31,13.6461,13.07,13.43,4157507,NRG
2016-04-14,13.43,13.55,13.24,13.31,3609042,NRG
2016-04-15,13.22,13.8,13.15,13.65,4331304,NRG
2016-04-18,13.29,13.92,13.12,13.78,5437438,NRG
2016-04-19,13.91,14.33,13.73,14.31,7431344,NRG
2016-04-20,14.3,14.3,13.9,14.08,6106817,NRG
2016-04-21,14.11,14.37,13.85,13.99,6258065,NRG
2016-04-22,14.08,14.57,14.01,14.2,5664452,NRG
2016-04-25,14.1,14.32,13.97,14.18,5069169,NRG
2016-04-26,14.21,14.56,14.2,14.55,5349662,NRG
2016-04-27,14.64,15.26,14.62,14.99,8405548,NRG
2016-04-28,14.85,15.33,14.67,15.0,6280467,NRG
2016-04-29,15.1,15.25,14.85,15.1,5496983,NRG
2016-05-02,15.01,15.08,14.76,14.9,7783614,NRG
2016-05-03,14.75,14.78,13.92,14.03,5892440,NRG
2016-05-04,14.13,14.69,14.11,14.62,7506434,NRG
2016-05-05,14.92,15.68,14.7675,14.86,7549511,NRG
2016-05-06,14.88,15.59,14.84,15.52,6041800,NRG
2016-05-09,15.66,15.77,15.2477,15.65,5664050,NRG
2016-05-10,15.75,15.97,15.56,15.95,4599139,NRG
2016-05-11,15.95,16.15,15.6,15.77,5384422,NRG
2016-05-12,15.89,16.03,15.52,15.63,4777012,NRG
2016-05-13,15.58,15.8,15.38,15.45,4175184,NRG
2016-05-16,15.5,15.96,15.44,15.76,5913926,NRG
2016-05-17,15.73,16.16,15.57,15.79,4639953,NRG
2016-05-18,15.64,15.86,15.18,15.31,4153991,NRG
2016-05-19,15.17,15.7,15.08,15.49,3255722,NRG
2016-05-20,15.57,15.815,15.49,15.73,3025179,NRG
2016-05-23,15.69,16.145,15.66,15.9,3280215,NRG
2016-05-24,16.01,16.21,15.7,16.02,3819459,NRG
2016-05-25,15.62,15.95,15.43,15.85,6265699,NRG
2016-05-26,15.93,16.09,15.56,15.65,7175641,NRG
2016-05-27,15.66,16.26,15.66,16.19,3843613,NRG
2016-05-31,16.24,16.75,16.1899,16.38,5780283,NRG
2016-06-01,16.34,16.93,16.3,16.85,6392186,NRG
2016-06-02,16.75,17.35,16.75,17.15,4419859,NRG
2016-06-03,17.3,17.57,17.06,17.39,6667953,NRG
2016-06-06,17.5,17.9,17.44,17.87,6683409,NRG
2016-06-07,17.81,18.0,17.57,17.9,6320116,NRG
2016-06-08,18.07,18.32,17.735,17.78,4577636,NRG
2016-06-09,16.91,16.915,16.05,16.59,10766865,NRG
2016-06-10,16.36,16.36,14.86,14.9,9009710,NRG
2016-06-13,14.85,15.175,14.66,14.88,5681326,NRG
2016-06-14,14.8,14.89,14.09,14.23,7032790,NRG
2016-06-15,14.12,14.34,13.76,13.95,6757426,NRG
2016-06-16,13.84,14.21,13.62,13.97,8548511,NRG
2016-06-17,14.02,14.715,14.02,14.39,6458225,NRG
2016-06-20,14.44,14.72,14.24,14.25,3950390,NRG
2016-06-21,14.26,14.46,14.07,14.33,3314261,NRG
2016-06-22,14.3,14.36,13.88,14.14,4076544,NRG
2016-06-23,14.27,14.55,14.21,14.53,3186628,NRG
2016-06-24,14.17,14.35,13.87,13.99,7257901,NRG
2016-06-27,13.81,13.98,13.22,13.32,5504944,NRG
2016-06-28,13.59,14.265,13.59,14.19,6337882,NRG
2016-06-29,14.37,14.84,14.36,14.71,5609852,NRG
2016-06-30,14.75,15.01,14.31,14.99,5480139,NRG
2016-07-01,15.03,15.41,14.955,15.02,4415500,NRG
2016-07-05,14.85,14.9299,14.2,14.5,3326880,NRG
2016-07-06,14.4,14.705,14.32,14.63,2517166,NRG
2016-07-07,14.65,14.94,14.36,14.56,3597869,NRG
2016-07-08,14.69,15.07,14.68,15.07,3921319,NRG
2016-07-11,14.95,15.37,14.93,15.36,3267713,NRG
2016-07-12,15.49,15.97,15.49,15.78,4066095,NRG
2016-07-13,15.81,15.88,15.5,15.87,4365962,NRG
2016-07-14,15.61,16.02,15.29,15.31,5740040,NRG
2016-07-15,15.35,15.545,15.23,15.47,3465163,NRG
2016-07-18,15.47,15.54,15.35,15.53,3310945,NRG
2016-07-19,15.48,15.53,14.605,14.64,4485162,NRG
2016-07-20,14.53,14.78,14.18,14.67,5182400,NRG
2016-07-21,14.65,14.86,14.5,14.57,4370860,NRG
2016-07-22,14.62,14.89,14.52,14.79,3523385,NRG
2016-07-25,14.81,15.03,14.66,14.79,2851426,NRG
2016-07-26,14.84,15.05,14.665,14.77,2584664,NRG
2016-07-27,14.87,14.99,13.88,13.99,5553904,NRG
2016-07-28,13.97,14.175,13.8,14.09,3548879,NRG
2016-07-29,14.03,14.13,13.765,13.84,4590439,NRG
2016-08-01,13.78,13.895,13.46,13.66,4738026,NRG
2016-08-02,13.68,13.87,13.54,13.77,3456969,NRG
2016-08-03,13.8,14.54,13.66,14.14,3950898,NRG
2016-08-04,14.1,14.25,13.56,13.8,4995492,NRG
2016-08-05,13.64,13.925,13.6,13.62,3833268,NRG
2016-08-08,13.7,13.88,13.5,13.52,4528029,NRG
2016-08-09,13.51,13.82,12.75,12.83,5769223,NRG
2016-08-10,12.85,13.11,12.54,12.75,5298791,NRG
2016-08-11,12.81,13.05,12.69,12.97,3624686,NRG
2016-08-12,13.02,13.15,12.67,12.72,3449045,NRG
2016-08-15,12.77,12.87,12.55,12.61,4669123,NRG
2016-08-16,12.64,12.73,12.28,12.3,4576588,NRG
2016-08-17,12.28,12.45,12.08,12.38,5199169,NRG
2016-08-18,12.39,12.57,12.35,12.57,3166306,NRG
2016-08-19,12.51,12.51,12.2834,12.37,2549437,NRG
2016-08-22,12.29,12.5,12.19,12.49,3361941,NRG
2016-08-23,12.55,12.8,12.48,12.56,4414557,NRG
2016-08-24,12.55,12.62,12.14,12.2,3306928,NRG
2016-08-25,12.21,12.46,12.2,12.35,1913469,NRG
2016-08-26,12.41,12.68,12.21,12.26,3124304,NRG
2016-08-29,12.29,12.53,12.26,12.52,2509524,NRG
2016-08-30,12.54,12.63,12.16,12.19,2537075,NRG
2016-08-31,12.16,12.25,11.745,12.11,4021836,NRG
2016-09-01,12.1,12.17,11.56,11.6,4334344,NRG
2016-09-02,11.71,12.08,11.71,11.98,2527742,NRG
2016-09-06,11.98,12.24,11.84,12.15,2441183,NRG
2016-09-07,12.15,12.48,12.15,12.3,3561533,NRG
2016-09-08,12.29,12.51,12.22,12.42,5409300,NRG
2016-09-09,12.25,12.25,11.59,11.6,3863022,NRG
2016-09-12,11.79,12.05,11.57,11.98,4535137,NRG
2016-09-13,11.72,11.79,10.78,10.98,6640143,NRG
2016-09-14,10.98,11.15,10.76,10.89,6349752,NRG
2016-09-15,10.82,11.31,10.7,11.15,6643271,NRG
2016-09-16,10.98,11.3,10.86,11.26,9279516,NRG
2016-09-19,11.27,11.3299,11.07,11.22,3089941,NRG
2016-09-20,11.27,11.53,11.16,11.43,5937912,NRG
2016-09-21,11.54,11.98,11.5,11.88,6697764,NRG
2016-09-22,11.98,12.09,11.51,11.76,5600984,NRG
2016-09-23,11.66,11.85,11.51,11.53,5562716,NRG
2016-09-26,11.49,11.535,11.25,11.3,4892918,NRG
2016-09-27,11.26,11.31,11.03,11.19,3556134,NRG
2016-09-28,11.24,11.49,11.2,11.42,5284413,NRG
2016-09-29,11.37,11.395,11.03,11.1,4856358,NRG
2016-09-30,11.18,11.26,11.04,11.21,4397911,NRG
2016-10-03,11.32,11.62,11.04,11.28,5167998,NRG
2016-10-04,11.26,11.3,10.84,11.05,5934000,NRG
2016-10-05,11.14,11.16,10.88,10.97,4074508,NRG
2016-10-06,10.91,11.12,10.87,10.97,4210443,NRG
2016-10-07,11.08,11.18,10.97,10.98,5827502,NRG
2016-10-10,11.1,11.44,11.1,11.42,3755290,NRG
2016-10-11,11.34,11.375,10.955,11.13,5548845,NRG
2016-10-12,11.15,11.3,11.0,11.14,3423238,NRG
2016-10-13,11.07,11.34,10.865,11.27,4231727,NRG
2016-10-14,11.27,11.455,11.015,11.11,5277036,NRG
2016-10-17,11.13,11.25,10.92,10.97,3838772,NRG
2016-10-18,11.13,11.76,11.0,11.7,9783262,NRG
2016-10-19,11.75,12.12,11.49,12.1,5508898,NRG
2016-10-20,12.09,12.15,11.38,11.64,6933586,NRG
2016-10-21,11.52,11.875,11.33,11.52,6071971,NRG
2016-10-24,11.57,11.73,11.05,11.11,5960030,NRG
2016-10-25,11.11,11.18,10.81,10.95,7114954,NRG
2016-10-26,10.87,10.93,10.4,10.53,7669356,NRG
2016-10-27,10.5,10.72,10.37,10.47,5371875,NRG
2016-10-28,10.41,10.57,10.195,10.3,5802476,NRG
2016-10-31,10.37,10.8,10.37,10.63,8552893,NRG
2016-11-01,10.65,10.76,10.5,10.63,5105435,NRG
2016-11-02,10.46,10.48,9.88,9.89,8691077,NRG
2016-11-03,9.95,10.365,9.84,10.13,6046826,NRG
2016-11-04,10.78,11.67,10.73,11.03,11248588,NRG
2016-11-07,11.26,11.52,11.24,11.38,6461407,NRG
2016-11-08,11.47,11.66,11.32,11.47,6675854,NRG
2016-11-09,11.57,12.15,11.43,12.03,7199914,NRG
2016-11-10,12.1,12.1,11.06,11.07,8540717,NRG
2016-11-11,11.08,11.245,10.775,11.07,5899312,NRG
2016-11-14,11.17,11.83,11.11,11.68,5602650,NRG
2016-11-15,11.59,11.75,11.28,11.48,6342427,NRG
2016-11-16,11.43,11.43,11.02,11.19,4730157,NRG
2016-11-17,11.17,11.52,11.14,11.25,4539493,NRG
2016-11-18,11.27,11.47,11.195,11.21,2820404,NRG
2016-11-21,11.33,11.61,11.31,11.52,3108419,NRG
2016-11-22,11.41,11.45,10.89,10.91,4404020,NRG
2016-11-23,10.76,11.115,10.75,11.03,2868149,NRG
2016-11-25,11.03,11.11,10.92,10.95,1755896,NRG
2016-11-28,11.05,11.57,11.04,11.55,5696811,NRG
2016-11-29,11.52,11.64,11.215,11.31,5020611,NRG
2016-11-30,11.36,11.505,11.29,11.34,19546776,NRG
2016-12-01,11.31,11.44,11.06,11.11,9254103,NRG
2016-12-02,10.98,11.445,10.98,11.24,4807470,NRG
2016-12-05,11.32,11.75,11.06,11.71,6788485,NRG
2016-12-06,11.69,11.86,11.485,11.82,6877217,NRG
2016-12-07,11.89,12.035,11.8,11.95,7441256,NRG
2016-12-08,11.9,12.49,11.86,12.46,5565626,NRG
2016-12-09,12.5,12.89,12.37,12.86,8596151,NRG
2016-12-12,12.93,13.06,12.43,12.6,10262238,NRG
2016-12-13,12.69,12.88,12.52,12.79,7563228,NRG
2016-12-14,12.78,13.01,12.42,12.48,7381105,NRG
2016-12-15,12.42,12.6,12.1,12.58,5194011,NRG
2016-12-16,12.33,12.62,12.22,12.3,20156309,NRG
2016-12-19,12.34,12.86,12.31,12.85,6513501,NRG
2016-12-20,12.85,12.88,12.46,12.5,3681645,NRG
2016-12-21,12.55,12.7,12.33,12.37,6076005,NRG
2016-12-22,12.34,12.46,12.105,12.13,5885844,NRG
2016-12-23,12.21,12.43,12.14,12.34,3600460,NRG
2016-12-27,12.3,12.605,12.3,12.6,3651798,NRG
2016-12-28,12.66,12.7,12.42,12.43,2749111,NRG
2016-12-29,12.43,12.56,12.33,12.39,2640608,NRG
2016-12-30,12.45,12.46,12.22,12.26,3448759,NRG
2017-01-03,12.32,12.445,12.185,12.3,3228591,NRG
2017-01-04,12.32,13.07,12.3,13.03,8040905,NRG
2017-01-05,13.01,13.31,12.915,13.28,8121311,NRG
2017-01-06,13.31,13.45,12.96,13.36,8693199,NRG
2017-01-09,13.35,13.51,13.13,13.47,8445232,NRG
2017-01-10,13.43,13.71,13.24,13.62,8770640,NRG
2017-01-11,13.68,14.1,13.68,14.1,14526847,NRG
2017-01-12,14.05,14.44,13.95,14.38,7591133,NRG
2017-01-13,14.33,14.63,14.3,14.6,6953502,NRG
2017-01-17,15.45,15.92,15.05,15.34,10917987,NRG
2017-01-18,15.39,15.5626,15.125,15.26,6565489,NRG
2017-01-19,15.17,15.57,15.11,15.56,13204134,NRG
2017-01-20,15.68,16.41,15.66,16.11,8393893,NRG
2017-01-23,16.21,16.5,15.885,16.21,5812675,NRG
2017-01-24,16.32,16.62,16.2,16.37,6634389,NRG
2017-01-25,16.39,16.56,16.31,16.44,5031056,NRG
2017-01-26,16.46,16.64,16.33,16.46,4412747,NRG
2017-01-27,16.41,16.6,16.31,16.45,3317616,NRG
2017-01-30,16.4,16.4175,16.015,16.26,4848323,NRG
2017-01-31,16.18,16.575,16.18,16.54,3836708,NRG
2017-02-01,16.49,16.6,16.185,16.34,3379154,NRG
2017-02-02,16.28,16.79,16.08,16.71,6049650,NRG
2017-02-03,16.74,17.56,16.57,17.08,11968852,NRG
2017-02-06,17.12,17.21,16.39,16.7,6966277,NRG
2017-02-07,16.64,16.7,16.23,16.27,5060144,NRG
2017-02-08,16.2,16.51,16.02,16.36,4443492,NRG
2017-02-09,16.23,16.5,16.21,16.42,4257470,NRG
2017-02-10,16.5,16.66,16.32,16.66,3186988,NRG
2017-02-13,16.6,16.94,16.54,16.75,5709712,NRG
2017-02-14,16.63,16.81,16.32,16.79,6752840,NRG
2017-02-15,16.74,17.75,16.73,17.49,8391042,NRG
2017-02-16,17.49,17.49,17.09,17.11,4479008,NRG
2017-02-17,17.11,17.13,16.725,17.1,3986996,NRG
2017-02-21,16.79,17.3,16.52,17.12,3779057,NRG
2017-02-22,17.05,17.05,16.685,16.83,4706572,NRG
2017-02-23,17.01,17.28,16.94,17.04,6036009,NRG
2017-02-24,17.19,17.565,17.13,17.46,6467851,NRG
2017-02-27,17.41,17.71,16.66,16.77,9383733,NRG
2017-02-28,16.43,16.88,15.83,16.56,9653038,NRG
2017-03-01,16.86,17.1,16.7,16.85,14262167,NRG
2017-03-02,16.73,17.47,16.73,17.03,8078878,NRG
2017-03-03,17.03,17.31,16.89,17.3,4584487,NRG
2017-03-06,17.28,17.43,16.95,17.36,10790047,NRG
2017-03-07,17.49,17.66,16.95,17.1,5974710,NRG
2017-03-08,17.06,17.265,16.59,17.17,7587644,NRG
2017-03-09,17.09,17.87,17.04,17.86,7437129,NRG
2017-03-10,17.96,18.06,17.57,17.86,5923911,NRG
2017-03-13,17.87,18.06,17.27,17.33,9000158,NRG
2017-03-14,17.35,17.35,16.79,17.01,6336205,NRG
2017-03-15,17.14,17.61,17.08,17.46,8199809,NRG
2017-03-16,17.47,17.98,17.22,17.89,9435041,NRG
2017-03-17,18.0,18.56,18.0,18.06,12065082,NRG
2017-03-20,18.13,18.4,17.93,18.33,6020585,NRG
2017-03-21,18.32,18.51,18.165,18.24,3805803,NRG
2017-03-22,18.28,18.33,17.885,18.01,4262265,NRG
2017-03-23,18.03,18.265,18.0,18.14,3395969,NRG
2017-03-24,18.15,18.26,18.1,18.16,3132956,NRG
2017-03-27,18.12,18.19,17.97,18.18,2915790,NRG
2017-03-28,18.11,18.16,17.92,18.11,4216734,NRG
2017-03-29,18.68,18.945,18.45,18.73,7570506,NRG
2017-03-30,18.7,18.73,18.23,18.37,3167380,NRG
2017-03-31,18.38,18.945,18.29,18.7,4979659,NRG
2017-04-03,18.58,18.75,18.31,18.73,4489856,NRG
2017-04-04,18.74,19.065,18.63,18.88,4466351,NRG
2017-04-05,18.88,19.06,18.604,18.69,3784470,NRG
2017-04-06,18.7,18.98,18.6033,18.9,5780218,NRG
2017-04-07,18.92,18.97,18.465,18.51,3658535,NRG
2017-04-10,18.51,18.88,18.51,18.76,2997605,NRG
2017-04-11,18.69,18.775,18.49,18.71,2695512,NRG
2017-04-12,18.66,18.8,18.445,18.73,3962870,NRG
2017-04-13,18.75,18.79,18.35,18.39,2724041,NRG
2017-04-17,18.38,18.475,18.3279,18.45,2724730,NRG
2017-04-18,18.39,18.545,18.32,18.44,3685515,NRG
2017-04-19,18.47,18.65,17.86,17.88,4801137,NRG
2017-04-20,18.01,18.02,17.2,17.24,6910424,NRG
2017-04-21,17.26,17.35,16.76,17.07,6418669,NRG
2017-04-24,17.15,17.475,17.06,17.3,4138793,NRG
2017-04-25,17.07,17.17,16.84,17.01,4951192,NRG
2017-04-26,17.03,17.41,16.935,17.28,8660718,NRG
2017-04-27,17.18,17.305,16.79,16.84,3956287,NRG
2017-04-28,16.92,17.22,16.795,16.9,4055217,NRG
2017-05-01,16.7,16.92,16.63,16.67,5518193,NRG
2017-05-02,16.27,16.78,15.55,15.77,10206382,NRG
2017-05-03,15.76,15.76,14.94,14.98,8193633,NRG
2017-05-04,14.98,15.03,14.52,14.6,11847831,NRG
2017-05-05,14.67,15.12,14.53,15.03,7759750,NRG
2017-05-08,14.96,14.97,14.53,14.79,6579720,NRG
2017-05-09,14.95,15.07,14.59,14.72,6700348,NRG
2017-05-10,14.75,15.33,14.575,15.13,7121370,NRG
2017-05-11,15.02,15.67,14.87,15.27,5531970,NRG
2017-05-12,15.29,15.29,15.0,15.07,3264098,NRG
2017-05-15,15.08,15.32,14.98,15.08,4169911,NRG
2017-05-16,15.05,15.16,14.845,14.92,4205663,NRG
2017-05-17,14.83,15.2,14.7,15.05,3761995,NRG
2017-05-18,15.0,15.31,14.76,15.24,3992002,NRG
2017-05-19,15.92,16.1,15.56,15.71,5644200,NRG
2017-05-22,15.73,16.015,15.53,15.96,5801740,NRG
2017-05-23,16.59,16.79,15.87,15.88,7323251,NRG
2017-05-24,15.88,16.8,15.835,16.76,7614211,NRG
2017-05-25,16.73,16.89,16.35,16.45,4819625,NRG
2017-05-26,16.48,16.5579,16.27,16.47,4007252,NRG
2017-05-30,16.44,16.47,16.17,16.21,3233055,NRG
2017-05-31,16.21,16.28,15.83,16.06,4359973,NRG
2017-06-01,16.51,16.77,16.24,16.76,4620417,NRG
2017-06-02,16.71,17.18,16.67,16.92,5383818,NRG
2017-06-05,16.86,17.005,16.61,16.7,3633244,NRG
2017-06-06,16.71,16.9,16.54,16.78,5652728,NRG
2017-06-07,16.73,16.75,16.255,16.4,4679637,NRG
2017-06-08,16.4,16.45,16.15,16.4,3135637,NRG
2017-06-09,16.36,16.71,16.29,16.69,2969606,NRG
2017-06-12,16.67,16.825,16.46,16.71,4641624,NRG
2017-06-13,16.74,16.99,16.69,16.94,3589977,NRG
2017-06-14,16.88,16.97,16.315,16.47,6925349,NRG
2017-06-15,16.47,16.75,16.25,16.61,3483875,NRG
2017-06-16,16.62,16.935,16.26,16.91,5700048,NRG
2017-06-19,16.96,17.09,16.77,16.95,3211994,NRG
2017-06-20,16.86,16.91,16.49,16.76,3131063,NRG
2017-06-21,16.86,17.135,16.73,16.78,3899356,NRG
2017-06-22,16.83,17.45,16.83,17.23,4316409,NRG
2017-06-23,17.23,17.42,17.12,17.39,5151991,NRG
2017-06-26,17.42,17.75,17.42,17.64,8019309,NRG
2017-06-27,17.65,17.74,17.21,17.21,2920613,NRG
2017-06-28,17.32,17.58,17.3,17.32,2814912,NRG
2017-06-29,17.26,17.34,16.85,17.02,3308445,NRG
2017-06-30,17.05,17.4,17.05,17.22,3403609,NRG
2017-07-03,17.34,17.63,17.11,17.17,1807026,NRG
2017-07-05,17.13,17.38,16.8,16.8,3658992,NRG
2017-07-06,16.88,16.95,16.33,16.36,4213617,NRG
2017-07-07,16.34,16.4,15.95,16.24,4773505,NRG
2017-07-10,16.21,16.37,16.041,16.12,5976382,NRG
2017-07-11,16.34,16.52,16.14,16.3,7656010,NRG
2017-07-12,19.51,21.14,18.9,21.09,53494020,NRG
2017-07-13,21.53,23.36,21.44,22.2,36824839,NRG
2017-07-14,22.24,23.28,22.2,23.24,17236650,NRG
2017-07-17,23.24,23.26,22.41,22.92,11527774,NRG
2017-07-18,22.96,23.47,22.67,23.42,8665094,NRG
2017-07-19,23.42,24.12,23.095,24.0,10104132,NRG
2017-07-20,24.0,24.16,23.67,24.11,8014415,NRG
2017-07-21,24.15,24.59,23.84,24.49,8096681,NRG
2017-07-24,24.42,25.29,24.27,25.28,9173822,NRG
2017-07-25,25.37,25.43,24.91,25.01,8829943,NRG
2017-07-26,25.06,25.25,24.55,24.67,8625085,NRG
2017-07-27,24.75,25.1,24.465,24.61,9561805,NRG
2017-07-28,24.64,25.235,24.4945,25.17,4679805,NRG
2017-07-31,25.18,25.21,24.56,24.62,5067390,NRG
2017-08-01,24.06,24.7,24.0,24.45,4126109,NRG
2017-08-02,24.4,24.743,24.18,24.47,5252345,NRG
2017-08-03,24.35,24.92,23.82,23.98,4122182,NRG
2017-08-04,24.06,24.7,24.0,24.45,4126110,NRG
2017-08-07,24.4,24.65,24.22,24.5,5418431,NRG
2017-08-08,24.44,24.8,24.0,24.25,4798990,NRG
2017-08-09,24.33,24.42,24.13,24.33,2899653,NRG
2017-08-10,24.24,25.68,24.14,24.39,6914710,NRG
2017-08-11,24.15,24.81,24.15,24.67,3422030,NRG
2017-08-14,24.82,25.61,24.78,25.47,5262340,NRG
2017-08-15,25.37,25.575,25.045,25.47,3567064,NRG
2017-08-16,25.71,25.94,25.53,25.67,3725829,NRG
2017-08-17,25.62,25.79,25.17,25.25,3477592,NRG
2017-08-18,25.29,25.985,25.14,25.77,5441127,NRG
2017-08-21,25.76,25.83,25.31,25.72,4640424,NRG
2017-08-22,25.83,26.25,25.705,25.86,6389853,NRG
2017-08-23,26.0,26.0,25.385,25.61,8988324,NRG
2017-08-24,25.62,25.65,25.06,25.43,4948589,NRG
2017-08-25,25.32,25.38,24.355,24.58,7480305,NRG
2017-08-28,24.6,24.815,24.425,24.57,5501520,NRG
2017-08-29,24.48,25.13,24.32,24.95,4618349,NRG
2017-08-30,24.94,24.97,24.63,24.85,2929910,NRG
2017-08-31,24.83,25.06,24.66,24.91,6573515,NRG
2017-09-01,24.91,24.96,24.6,24.81,2568550,NRG
2017-09-05,24.93,25.0,24.06,24.4,4005162,NRG
2017-09-06,24.52,24.52,23.64,23.94,11715910,NRG
2017-09-07,24.1,24.27,23.94,24.13,5267409,NRG
2017-09-08,24.11,24.2,23.78,23.92,2427475,NRG
2017-09-11,23.98,24.15,23.795,23.88,3382552,NRG
2017-09-12,23.94,24.12,23.79,23.88,2929850,NRG
2017-09-13,23.88,23.94,23.5,23.56,6402313,NRG
2017-09-14,23.5,23.7,22.98,23.1,7055111,NRG
2017-09-15,23.12,23.4558,22.9,22.93,12235125,NRG
2017-09-18,23.02,23.98,22.95,23.84,6512615,NRG
2017-09-19,23.89,24.66,23.78,24.62,8214151,NRG
2017-09-20,24.67,24.69,24.11,24.14,5866749,NRG
2017-09-21,23.94,24.25,23.92,24.19,3491419,NRG
2017-09-22,24.12,24.184,23.8,23.94,3382596,NRG
2017-09-25,23.98,24.045,23.33,23.39,3497047,NRG
2017-09-26,23.39,24.16,23.18,24.1,7919274,NRG
2017-09-27,24.04,24.955,24.04,24.9,9426827,NRG
2017-09-28,24.73,24.95,24.32,24.9,7020183,NRG
2017-09-29,24.88,25.71,24.82,25.59,7162398,NRG
2017-10-02,25.6,25.68,25.25,25.58,5043354,NRG
2017-10-03,25.7,26.03,25.4,25.89,8176792,NRG
2017-10-04,26.0,26.06,25.7,25.77,6803926,NRG
2017-10-05,25.81,25.85,25.19,25.57,4479960,NRG
2017-10-06,25.48,25.61,25.21,25.49,4376787,NRG
2017-10-09,25.51,25.93,25.43,25.74,2407220,NRG
2017-10-10,25.92,25.9499,25.58,25.69,3355051,NRG
2017-10-11,25.45,25.69,25.27,25.47,4273352,NRG
2017-10-12,25.54,25.825,25.22,25.68,4492185,NRG
2017-10-13,25.83,26.14,25.47,26.06,7584034,NRG
2017-10-16,25.99,26.68,25.85,26.62,5441605,NRG
2017-10-17,26.6,26.6,25.91,26.0,6414229,NRG
2017-10-18,25.9,26.17,25.84,25.95,4471279,NRG
2017-10-19,25.84,26.0,25.29,25.54,4846707,NRG
2017-10-20,25.62,25.68,25.3,25.4,3744115,NRG
2017-10-23,25.45,25.54,24.85,24.89,7504122,NRG
2017-10-24,25.03,25.25,24.95,25.11,3752832,NRG
2017-10-25,24.92,25.05,24.55,24.92,5721930,NRG
2017-10-26,25.04,25.1,24.58,24.77,3408461,NRG
2017-10-27,24.8,25.35,24.69,25.34,2922398,NRG
2017-10-30,25.29,25.84,24.91,25.01,4083929,NRG
2017-10-31,25.01,25.15,24.73,25.0,4420513,NRG
2017-11-01,25.2,25.32,24.645,24.84,7077748,NRG
2017-11-02,25.85,27.44,25.59,25.97,17476828,NRG
2017-11-03,26.1,28.0857,26.1,27.62,11615008,NRG
2017-11-06,27.74,28.49,27.74,28.25,6282801,NRG
2017-11-07,28.3,28.665,28.24,28.42,4122320,NRG
2017-11-08,28.33,28.45,27.59,28.02,4859364,NRG
2017-11-09,28.07,28.53,27.645,27.82,3664621,NRG
2017-11-10,27.75,28.44,27.56,28.35,6410015,NRG
2017-11-13,28.26,28.855,28.03,28.78,5968465,NRG
2017-11-14,28.62,29.055,28.47,28.92,3970495,NRG
2017-11-15,28.87,29.46,28.56,29.37,3483633,NRG
2017-11-16,29.38,29.78,29.05,29.44,3628328,NRG
2017-11-17,29.4,29.65,29.18,29.49,3061340,NRG
2017-11-20,29.54,29.64,29.2,29.32,5796619,NRG
2017-11-21,29.62,29.64,29.29,29.47,3474768,NRG
2017-11-22,29.48,29.66,28.99,29.22,6876842,NRG
2017-11-24,29.43,29.47,28.84,29.03,1931525,NRG
2017-11-27,29.01,29.24,28.71,28.77,5932642,NRG
2017-11-28,28.97,29.06,28.42,28.86,4728451,NRG
2017-11-29,28.79,28.84,28.05,28.2,6191388,NRG
2017-11-30,28.24,28.46,27.52,27.65,6950264,NRG
2017-12-01,27.76,28.43,27.76,27.95,5373110,NRG
2017-12-04,27.86,28.14,27.34,27.41,9521102,NRG
2017-12-05,27.36,27.77,27.17,27.32,3109334,NRG
2017-12-06,27.34,27.69,27.05,27.29,3730653,NRG
2017-12-07,27.16,27.85,27.0604,27.73,4023119,NRG
2017-12-08,27.78,28.335,27.73,28.25,3357654,NRG
2017-12-11,28.22,29.205,28.22,29.13,3959771,NRG
2017-12-12,29.08,29.125,28.68,28.7,4409578,NRG
2017-12-13,28.81,28.81,28.07,28.15,3664058,NRG
2017-12-14,27.96,28.14,27.625,27.68,3441150,NRG
2017-12-15,27.71,27.93,27.42,27.5,6005137,NRG
2017-12-18,27.57,28.08,27.46,27.59,4655833,NRG
2017-12-19,27.5,27.74,27.195,27.25,7813710,NRG
2017-12-20,27.16,27.405,26.69,27.0,7280022,NRG
2017-12-21,27.0,27.77,26.96,27.46,5046400,NRG
2017-12-22,27.45,28.5,27.33,28.16,8527917,NRG
2017-12-26,27.99,28.46,27.91,28.43,2622719,NRG
2017-12-27,28.46,28.53,27.66,27.7,4329020,NRG
2017-12-28,27.8,28.12,27.24,28.01,3265066,NRG
2017-12-29,27.91,28.77,27.91,28.48,4888390,NRG
2018-01-02,28.57,29.0,28.43,28.9,6522623,NRG
2018-01-03,28.95,29.61,28.61,28.88,7780672,NRG
2018-01-04,28.88,29.29,28.485,28.55,4346693,NRG
2018-01-05,28.64,28.85,28.38,28.73,4539174,NRG
2018-01-08,28.75,29.4,28.74,29.17,12297803,NRG
2018-01-09,29.32,29.38,28.68,28.72,3402511,NRG
2018-01-10,28.49,28.51,28.03,28.24,3241134,NRG
2018-01-11,28.37,28.805,28.21,28.61,6183606,NRG
2018-01-12,28.54,28.9,28.431,28.7,4825484,NRG
2018-01-16,28.8,28.88,27.85,27.9,4521264,NRG
2018-01-17,28.1,28.16,27.28,27.43,6914228,NRG
2018-01-18,27.04,27.43,26.46,26.81,10096114,NRG
2018-01-19,26.73,26.995,26.315,26.9,8705985,NRG
2018-01-22,26.99,27.27,26.71,26.92,10257892,NRG
2018-01-23,27.0,27.46,26.85,27.14,3161530,NRG
2018-01-24,27.02,27.52,27.0,27.25,4660043,NRG
2018-01-25,27.34,27.87,27.19,27.65,4606324,NRG
2018-01-26,28.05,28.05,27.24,27.4,5813987,NRG
2018-01-29,27.29,27.4,26.85,26.86,4122769,NRG
2018-01-30,26.71,26.73,25.71,26.09,7600091,NRG
2018-01-31,26.11,26.3,25.785,26.01,5764801,NRG
2018-02-01,25.89,26.68,25.7,26.43,5319115,NRG
2018-02-02,26.15,26.38,25.73,26.19,4394222,NRG
2018-02-05,26.02,26.14,25.07,25.16,7126706,NRG
2018-02-06,24.63,25.685,24.15,25.51,8603135,NRG
2018-02-07,26.73,27.04,25.32,25.36,12115754,NRG
2013-02-08,68.85,69.16,68.6,69.0,1178078,NSC
2013-02-11,69.19,70.69,69.15,70.57,2314952,NSC
2013-02-12,70.48,71.65,70.1,71.64,2820360,NSC
2013-02-13,71.76,72.75,71.51,71.88,2022523,NSC
2013-02-14,71.52,72.0,71.19,71.97,1497613,NSC
2013-02-15,71.84,71.85,71.15,71.5,1934730,NSC
2013-02-19,71.89,73.26,71.68,73.2,2467168,NSC
2013-02-20,73.11,73.42,72.145,72.25,2386162,NSC
2013-02-21,72.25,72.54,71.4,71.55,2548883,NSC
2013-02-22,71.69,73.31,71.39,73.11,2338200,NSC
2013-02-25,73.35,73.5,71.43,71.44,2690751,NSC
2013-02-26,71.58,71.67,70.83,71.34,1879107,NSC
2013-02-27,71.33,73.04,71.16,72.7,2927140,NSC
2013-02-28,72.86,73.79,72.62,73.05,2421477,NSC
2013-03-01,72.61,74.1,72.21,73.75,3253219,NSC
2013-03-04,73.51,74.4,73.21,74.27,2431601,NSC
2013-03-05,74.5,75.44,74.33,75.29,2617272,NSC
2013-03-06,75.49,75.71,74.04,74.4,1872228,NSC
2013-03-07,74.53,74.54,73.105,73.39,2507322,NSC
2013-03-08,73.84,74.93,73.84,74.77,2204239,NSC
2013-03-11,74.6,75.215,74.54,75.02,1749395,NSC
2013-03-12,75.0,75.32,74.15,74.48,1484912,NSC
2013-03-13,74.67,74.81,73.89,74.3,1774322,NSC
2013-03-14,74.55,75.06,74.06,75.06,1414822,NSC
2013-03-15,74.84,75.62,74.54,75.62,2777077,NSC
2013-03-18,74.84,75.81,74.73,75.11,1773966,NSC
2013-03-19,75.7,76.05,74.5957,75.45,1436410,NSC
2013-03-20,75.76,76.26,75.61,76.02,1710548,NSC
2013-03-21,75.64,76.06,74.75,74.86,1997885,NSC
2013-03-22,75.005,75.48,74.45,74.65,2107172,NSC
2013-03-25,75.18,75.36,74.05,74.38,2461643,NSC
2013-03-26,74.85,75.75,74.69,75.75,1474254,NSC
2013-03-27,75.18,76.43,74.82,76.28,1590132,NSC
2013-03-28,76.5,77.415,76.04,77.08,1795808,NSC
2013-04-01,76.94,77.0,76.0,76.12,1655594,NSC
2013-04-02,76.57,77.33,76.0048,76.25,1578050,NSC
2013-04-03,76.31,76.55,74.82,75.16,2421137,NSC
2013-04-04,74.41,74.64,73.291,73.86,4070254,NSC
2013-04-05,72.73,74.8,72.26,74.52,3132976,NSC
2013-04-08,74.45,75.49,74.34,75.36,1638145,NSC
2013-04-09,75.4,75.75,74.35,74.38,2613391,NSC
2013-04-10,74.73,75.84,74.63,75.83,1816802,NSC
2013-04-11,75.64,76.53,75.11,76.19,2032585,NSC
2013-04-12,76.77,78.08,76.38,76.81,2193423,NSC
2013-04-15,76.28,76.309,74.0825,74.11,3155288,NSC
2013-04-16,74.69,76.03,74.38,75.87,1919036,NSC
2013-04-17,75.33,75.33,73.44,73.71,2225213,NSC
2013-04-18,73.94,74.28,73.08,73.86,1824146,NSC
2013-04-19,73.88,74.91,73.36,74.75,1737191,NSC
2013-04-22,74.75,75.5,74.12,75.06,1343912,NSC
2013-04-23,75.62,76.34,75.55,75.84,1398587,NSC
2013-04-24,76.25,76.25,73.66,74.92,2799285,NSC
2013-04-25,75.0,76.07,74.95,75.84,1935241,NSC
2013-04-26,75.85,76.22,75.28,75.56,1767722,NSC
2013-04-29,75.65,77.21,75.56,76.6,1665586,NSC
2013-04-30,76.42,77.6,76.02,77.42,2710383,NSC
2013-05-01,76.85,76.9395,74.91,75.2,2318971,NSC
2013-05-02,75.39,76.61,74.89,76.47,1807253,NSC
2013-05-03,77.16,78.785,77.16,77.81,2223161,NSC
2013-05-06,77.75,78.39,77.62,77.82,1315743,NSC
2013-05-07,77.83,78.49,77.56,78.41,1864948,NSC
2013-05-08,78.24,79.12,77.77,79.1,1573037,NSC
2013-05-09,79.21,79.34,78.3799,78.59,1478881,NSC
2013-05-10,78.66,79.01,78.36,79.01,1409157,NSC
2013-05-13,78.75,78.97,77.98,78.4,1116486,NSC
2013-05-14,78.41,80.06,78.01,80.05,1599536,NSC
2013-05-15,79.77,80.46,79.4805,80.36,1571817,NSC
2013-05-16,79.95,80.19,79.0,79.33,2071541,NSC
2013-05-17,79.4,80.3199,79.05,80.23,1324403,NSC
2013-05-20,80.23,80.785,79.81,80.25,1899386,NSC
2013-05-21,80.34,81.0,79.94,79.98,1179208,NSC
2013-05-22,80.1,80.185,77.64,77.83,3882782,NSC
2013-05-23,77.0,77.67,76.2,77.45,2460466,NSC
2013-05-24,77.27,77.8,76.8,77.64,1154068,NSC
2013-05-28,78.79,78.97,77.55,77.61,2185322,NSC
2013-05-29,77.03,77.83,76.57,76.89,2353996,NSC
2013-05-30,77.16,78.38,76.98,77.77,1895155,NSC
2013-05-31,77.34,78.64,76.56,76.59,2640797,NSC
2013-06-03,77.01,77.29,75.86,77.07,2036114,NSC
2013-06-04,76.96,77.57,76.48,77.0,1769429,NSC
2013-06-05,76.61,76.74,75.38,75.64,2525970,NSC
2013-06-06,75.47,76.81,74.06,76.81,1874911,NSC
2013-06-07,77.08,78.36,77.0,77.41,2276460,NSC
2013-06-10,77.95,78.05,77.29,77.98,2254689,NSC
2013-06-11,77.34,77.88,76.46,76.51,1996432,NSC
2013-06-12,77.33,77.45,75.56,75.65,1819989,NSC
2013-06-13,75.61,77.07,75.25,77.0,1576720,NSC
2013-06-14,76.66,77.41,76.13,76.17,1924521,NSC
2013-06-17,76.55,76.94,75.93,76.46,1440926,NSC
2013-06-18,76.58,77.33,76.38,77.03,1473568,NSC
2013-06-19,77.09,77.38,75.42,75.45,2070434,NSC
2013-06-20,74.45,74.6899,73.06,73.48,3997872,NSC
2013-06-21,74.045,74.045,72.33,72.9,3513425,NSC
2013-06-24,72.11,72.13,70.27,70.46,3351911,NSC
2013-06-25,71.13,72.5925,70.89,72.5,2338550,NSC
2013-06-26,73.26,74.24,72.7,73.35,2342193,NSC
2013-06-27,73.92,74.36,72.99,73.49,2396470,NSC
2013-06-28,73.3,73.7,72.63,72.65,3102295,NSC
2013-07-01,72.99,73.4,72.24,72.61,2028035,NSC
2013-07-02,72.47,73.32,71.7901,72.24,2012944,NSC
2013-07-03,72.2199,72.25,71.51,71.66,1530041,NSC
2013-07-05,72.42,72.78,71.6,72.33,1923642,NSC
2013-07-08,72.48,73.31,72.11,72.86,1349286,NSC
2013-07-09,73.36,74.55,73.33,74.39,2070686,NSC
2013-07-10,73.94,74.07,72.73,73.42,2457887,NSC
2013-07-11,74.6,75.05,74.3,74.94,1791827,NSC
2013-07-12,74.53,75.52,74.365,75.2,1569239,NSC
2013-07-15,75.12,75.99,75.12,75.63,1189791,NSC
2013-07-16,75.68,76.52,75.36,76.16,2041473,NSC
2013-07-17,76.71,77.3322,76.21,76.47,1704644,NSC
2013-07-18,76.59,77.76,76.26,77.64,1704857,NSC
2013-07-19,77.67,78.18,77.48,78.08,1670158,NSC
2013-07-22,78.13,78.2,77.06,77.38,1457907,NSC
2013-07-23,77.7,77.7,76.79,76.87,1807499,NSC
2013-07-24,74.7,75.98,72.46,74.66,6424994,NSC
2013-07-25,74.5,74.52,73.5975,74.07,2469664,NSC
2013-07-26,73.89,74.05,73.19,73.92,1457712,NSC
2013-07-29,73.87,74.35,73.63,73.86,1168246,NSC
2013-07-30,74.32,74.5,73.1197,73.55,1830874,NSC
2013-07-31,73.48,73.88,73.04,73.16,1831130,NSC
2013-08-01,73.96,76.12,73.95,76.0,3027429,NSC
2013-08-02,75.98,76.55,75.3,75.5,1848539,NSC
2013-08-05,75.49,75.64,74.615,74.82,1220499,NSC
2013-08-06,74.49,74.98,73.8,73.93,1511912,NSC
2013-08-07,73.8,74.22,73.37,74.09,1346565,NSC
2013-08-08,74.38,74.66,73.89,74.41,1317578,NSC
2013-08-09,74.51,74.51,73.57,73.98,1294780,NSC
2013-08-12,73.6,74.4,73.36,74.35,923133,NSC
2013-08-13,74.27,74.56,73.7,74.29,1006706,NSC
2013-08-14,73.89,74.12,73.69,73.77,1628422,NSC
2013-08-15,72.95,73.81,72.5,73.55,1634277,NSC
2013-08-16,73.59,74.26,73.35,74.0,1706241,NSC
2013-08-19,73.82,73.945,72.92,72.95,1147173,NSC
2013-08-20,73.1,73.55,72.66,73.02,1469489,NSC
2013-08-21,72.98,73.02,72.38,72.52,1785424,NSC
2013-08-22,72.67,73.99,72.55,73.75,1055909,NSC
2013-08-23,73.81,74.49,73.42,74.46,1216962,NSC
2013-08-26,74.51,75.0,74.38,74.65,1769188,NSC
2013-08-27,73.67,73.97,72.8168,72.89,1515341,NSC
2013-08-28,72.82,73.37,72.17,73.08,1090890,NSC
2013-08-29,72.89,73.19,72.57,72.7,1082327,NSC
2013-08-30,72.98,72.98,71.86,72.16,1322341,NSC
2013-09-03,72.89,73.38,71.88,72.57,1283505,NSC
2013-09-04,72.64,74.175,72.64,73.94,1400871,NSC
2013-09-05,73.88,74.42,73.73,74.13,1181526,NSC
2013-09-06,74.13,75.33,73.73,74.39,1431273,NSC
2013-09-09,74.81,75.14,74.23,74.97,1181140,NSC
2013-09-10,75.51,76.46,75.51,76.34,1804962,NSC
2013-09-11,76.34,76.5,75.55,76.32,1728571,NSC
2013-09-12,76.36,76.4,75.27,75.4,872308,NSC
2013-09-13,75.4,75.94,75.27,75.64,890357,NSC
2013-09-16,76.59,76.92,76.31,76.44,2171939,NSC
2013-09-17,76.34,76.92,75.91,76.86,1381377,NSC
2013-09-18,76.91,78.14,76.49,77.82,1589461,NSC
2013-09-19,77.92,78.495,77.84,78.17,1181022,NSC
2013-09-20,78.41,78.82,77.52,77.72,1763035,NSC
2013-09-23,77.4,78.2099,77.37,78.11,1496107,NSC
2013-09-24,78.05,78.88,77.43,78.28,1873292,NSC
2013-09-25,78.42,78.91,77.6,77.86,1816731,NSC
2013-09-26,77.94,78.4,77.61,78.3,1108517,NSC
2013-09-27,78.09,78.35,77.29,77.79,1072075,NSC
2013-09-30,77.03,77.74,76.89,77.35,2043348,NSC
2013-10-01,77.37,78.77,77.22,78.23,1706186,NSC
2013-10-02,77.9,78.54,77.56,78.52,1843067,NSC
2013-10-03,78.35,78.3999,76.59,77.37,2258495,NSC
2013-10-04,77.11,77.58,76.4,77.51,2053651,NSC
2013-10-07,76.91,77.6,76.5,76.82,1513444,NSC
2013-10-08,76.81,77.04,76.085,76.27,2106547,NSC
2013-10-09,76.33,77.16,76.2,76.88,1665676,NSC
2013-10-10,77.75,79.16,77.74,78.96,1573126,NSC
2013-10-11,78.96,79.25,78.73,78.75,1321162,NSC
2013-10-14,78.37,79.1,78.2,79.06,1152863,NSC
2013-10-15,78.95,79.15,78.47,78.74,1785299,NSC
2013-10-16,79.09,79.97,78.56,79.91,2504458,NSC
2013-10-17,78.84,78.84,77.46,78.52,2665580,NSC
2013-10-18,79.01,79.99,78.94,79.89,2288630,NSC
2013-10-21,79.89,80.0,79.41,80.0,1373985,NSC
2013-10-22,79.66,80.78,79.66,80.6,2397566,NSC
2013-10-23,82.36,86.58,82.36,86.06,5226098,NSC
2013-10-24,84.71,87.93,84.52,87.87,3359719,NSC
2013-10-25,87.77,87.91,87.17,87.65,2289203,NSC
2013-10-28,87.76,88.74,87.5,88.11,1834514,NSC
2013-10-29,88.4,88.99,87.87,87.99,1949436,NSC
2013-10-30,87.72,87.86,86.24,86.52,2254111,NSC
2013-10-31,86.29,86.85,85.89,86.02,1804884,NSC
2013-11-01,86.4,87.34,86.25,87.0,2027423,NSC
2013-11-04,87.46,87.88,86.51,86.84,1650988,NSC
2013-11-05,86.6,86.938,86.26,86.43,1574369,NSC
2013-11-06,86.59,86.93,85.82,86.46,1840922,NSC
2013-11-07,86.91,87.34,85.23,85.48,1763619,NSC
2013-11-08,85.55,85.76,85.0,85.62,2090579,NSC
2013-11-11,85.43,86.86,85.41,86.36,1492590,NSC
2013-11-12,86.31,86.75,85.92,86.65,1511295,NSC
2013-11-13,86.22,87.65,86.03,87.62,1382058,NSC
2013-11-14,87.75,87.86,87.27,87.34,1636501,NSC
2013-11-15,87.29,87.62,86.8,87.15,1320423,NSC
2013-11-18,87.0,87.76,86.95,87.23,1018211,NSC
2013-11-19,87.27,87.27,85.98,86.3,1270697,NSC
2013-11-20,86.51,86.83,85.84,86.05,1185820,NSC
2013-11-21,86.33,87.11,85.7737,86.82,1443055,NSC
2013-11-22,86.8,87.2,86.41,87.12,890326,NSC
2013-11-25,87.15,87.43,86.95,87.02,710111,NSC
2013-11-26,87.22,87.28,86.45,86.98,918475,NSC
2013-11-27,86.99,87.87,86.8,87.67,1079101,NSC
2013-11-29,87.59,88.42,87.14,87.69,907180,NSC
2013-12-02,87.7,88.87,87.401,88.25,1501203,NSC
2013-12-03,87.92,88.224,87.26,87.79,1463374,NSC
2013-12-04,87.53,88.2,86.55,87.19,2764632,NSC
2013-12-05,87.29,88.99,86.9,88.17,2381761,NSC
2013-12-06,89.04,89.75,88.75,89.67,1570417,NSC
2013-12-09,90.12,91.05,89.89,90.49,2520436,NSC
2013-12-10,90.49,90.96,89.685,89.78,1102733,NSC
2013-12-11,89.48,89.77,87.97,88.06,1681773,NSC
2013-12-12,87.74,88.04,87.36,87.51,1343923,NSC
2013-12-13,87.71,88.57,87.49,87.97,765399,NSC
2013-12-16,88.83,89.84,88.71,89.41,1408015,NSC
2013-12-17,89.35,89.595,88.9,89.16,1791781,NSC
2013-12-18,89.26,90.79,88.68,90.74,1474413,NSC
2013-12-19,90.35,90.53,89.5,90.51,1453643,NSC
2013-12-20,90.47,92.0,90.28,91.32,2850113,NSC
2013-12-23,91.97,92.34,91.64,91.83,1696254,NSC
2013-12-24,91.79,92.4,91.69,92.2,414321,NSC
2013-12-26,92.4,93.17,92.31,92.87,1054050,NSC
2013-12-27,92.96,93.1075,92.11,92.33,743429,NSC
2013-12-30,92.31,92.6999,91.74,91.96,855542,NSC
2013-12-31,92.1,93.03,92.05,92.83,892099,NSC
2014-01-02,92.33,92.59,91.07,91.31,1321650,NSC
2014-01-03,91.8,92.53,91.135,91.37,1016145,NSC
2014-01-06,91.49,92.14,89.95,90.0,1690194,NSC
2014-01-07,90.4,90.7425,90.08,90.54,1672378,NSC
2014-01-08,90.54,90.6299,89.19,89.91,1435863,NSC
2014-01-09,90.3,91.375,90.055,91.31,1451243,NSC
2014-01-10,91.0,91.83,90.77,91.59,892933,NSC
2014-01-13,91.64,92.04,89.91,90.19,1284343,NSC
2014-01-14,90.25,91.17,89.69,90.76,1421818,NSC
2014-01-15,90.83,91.175,90.41,91.16,1344339,NSC
2014-01-16,88.49,88.98,87.14,87.76,3841433,NSC
2014-01-17,87.63,89.8752,87.61,88.99,2862539,NSC
2014-01-21,89.26,89.736,88.245,88.71,2420348,NSC
2014-01-22,91.54,94.749,91.31,92.94,5877234,NSC
2014-01-23,93.81,95.095,93.24,93.66,3194773,NSC
2014-01-24,92.02,92.14,89.59,89.61,3063617,NSC
2014-01-27,89.8,91.17,89.401,90.32,2963458,NSC
2014-01-28,90.24,92.0,90.11,91.26,1660032,NSC
2014-01-29,90.53,90.77,89.33,89.8,2195237,NSC
2014-01-30,90.64,93.27,90.6225,92.76,2081285,NSC
2014-01-31,91.52,93.28,91.31,92.59,2540948,NSC
2014-02-03,93.13,93.7,89.46,89.58,2960759,NSC
2014-02-04,91.33,92.5,89.58,91.79,8301415,NSC
2014-02-05,91.39,92.12,89.91,91.76,3273006,NSC
2014-02-06,91.9,93.75,91.68,93.57,2505518,NSC
2014-02-07,93.7,94.93,92.8,94.74,2646943,NSC
2014-02-10,94.52,94.65,92.73,92.92,2522797,NSC
2014-02-11,93.25,93.7599,92.96,93.11,2350148,NSC
2014-02-12,93.46,93.68,92.67,93.6,2371990,NSC
2014-02-13,92.57,92.745,91.96,92.47,2076387,NSC
2014-02-14,92.43,93.15,92.217,92.84,1854260,NSC
2014-02-18,92.87,92.88,90.43,91.4,3351735,NSC
2014-02-19,91.15,91.56,90.28,90.32,3099659,NSC
2014-02-20,90.48,91.47,90.1301,91.02,2112138,NSC
2014-02-21,91.26,91.64,90.3,90.47,2484221,NSC
2014-02-24,90.86,92.05,90.41,91.27,2309668,NSC
2014-02-25,91.11,91.21,89.92,90.64,2150026,NSC
2014-02-26,90.75,91.69,90.43,90.69,1680614,NSC
2014-02-27,90.41,90.71,89.76,90.61,1929312,NSC
2014-02-28,90.69,92.4752,90.57,91.91,1923434,NSC
2014-03-03,90.96,92.12,90.9,91.76,2409121,NSC
2014-03-04,92.93,94.93,92.82,94.15,2544088,NSC
2014-03-05,94.46,95.25,93.75,93.99,2337408,NSC
2014-03-06,94.3,94.81,93.81,94.5,1647759,NSC
2014-03-07,95.06,95.07,93.95,94.29,2314497,NSC
2014-03-10,94.28,94.76,93.46,94.43,2100702,NSC
2014-03-11,94.43,95.99,93.76,95.75,2883674,NSC
2014-03-12,95.4299,96.495,94.888,96.09,2037918,NSC
2014-03-13,96.5,96.9,94.9,95.24,2058151,NSC
2014-03-14,95.14,95.32,94.02,94.53,2058612,NSC
2014-03-17,94.97,96.51,94.92,95.83,1277329,NSC
2014-03-18,96.06,96.89,95.76,96.66,1531705,NSC
2014-03-19,96.97,97.89,96.83,97.3,2948211,NSC
2014-03-20,96.95,97.12,96.21,96.98,1499514,NSC
2014-03-21,97.82,97.91,96.345,96.47,2904510,NSC
2014-03-24,96.87,97.15,95.6101,96.55,2004562,NSC
2014-03-25,97.34,98.03,97.14,97.38,1978364,NSC
2014-03-26,97.64,98.09,96.02,96.04,1441241,NSC
2014-03-27,95.91,96.35,95.18,95.26,1315954,NSC
2014-03-28,95.69,96.845,95.43,96.35,1168875,NSC
2014-03-31,96.82,97.63,96.49,97.17,1524338,NSC
2014-04-01,97.5,98.1,96.76,98.08,1202490,NSC
2014-04-02,97.88,98.01,97.1801,97.68,1957657,NSC
2014-04-03,96.84,97.58,96.08,97.47,1382307,NSC
2014-04-04,98.06,98.12,96.4553,96.64,1359391,NSC
2014-04-07,95.96,97.09,95.71,95.88,1509262,NSC
2014-04-08,95.48,96.06,95.07,95.27,1420077,NSC
2014-04-09,95.72,96.31,95.52,96.28,1463496,NSC
2014-04-10,96.16,96.4207,94.48,94.5,1507029,NSC
2014-04-11,93.86,94.01,92.6856,93.15,2575840,NSC
2014-04-14,93.9,94.04,93.01,93.8,1875909,NSC
2014-04-15,93.87,95.49,93.33,94.49,3036297,NSC
2014-04-16,94.21,95.31,91.91,95.25,2455967,NSC
2014-04-17,95.57,96.59,95.08,96.27,1292081,NSC
2014-04-21,96.24,97.1453,96.06,96.89,1205190,NSC
2014-04-22,96.97,97.48,96.37,96.92,1655031,NSC
2014-04-23,94.97,95.81,93.25,95.01,3488335,NSC
2014-04-24,95.27,95.6,94.33,95.11,1452304,NSC
2014-04-25,95.11,95.11,93.64,94.03,1471979,NSC
2014-04-28,94.23,94.63,93.185,94.25,1664053,NSC
2014-04-29,94.45,94.86,93.76,94.71,1257486,NSC
2014-04-30,94.26,94.67,93.79,94.53,1299866,NSC
2014-05-01,94.38,94.67,93.45,93.58,1342336,NSC
2014-05-02,93.68,93.96,93.239,93.57,1316603,NSC
2014-05-05,93.29,93.77,92.69,93.64,1109036,NSC
2014-05-06,93.38,94.6,93.18,93.75,2135818,NSC
2014-05-07,94.0,95.19,93.798,94.96,1152118,NSC
2014-05-08,94.93,96.0,94.93,95.5,1229860,NSC
2014-05-09,95.61,95.7399,95.01,95.3,1113912,NSC
2014-05-12,95.96,96.8501,95.78,96.76,1037597,NSC
2014-05-13,97.07,97.98,96.88,97.58,1345964,NSC
2014-05-14,97.58,97.74,96.69,97.42,1031385,NSC
2014-05-15,97.12,97.12,95.571,96.43,1294852,NSC
2014-05-16,96.52,97.38,96.37,97.34,968712,NSC
2014-05-19,97.18,97.9,96.9,97.77,953574,NSC
2014-05-20,97.8,98.57,97.52,97.87,1500159,NSC
2014-05-21,98.0,99.02,97.93,98.83,1009002,NSC
2014-05-22,98.85,99.44,98.335,99.04,998145,NSC
2014-05-23,99.26,100.13,99.16,99.2,2112891,NSC
2014-05-27,99.84,100.0,99.58,99.81,1055165,NSC
2014-05-28,99.9,100.75,99.7501,100.14,1024077,NSC
2014-05-29,100.48,101.08,100.27,101.04,934575,NSC
2014-05-30,100.81,101.33,100.41,100.75,1472163,NSC
2014-06-02,101.06,101.53,100.42,100.58,1215860,NSC
2014-06-03,99.63,100.07,98.54,98.88,2007917,NSC
2014-06-04,98.81,99.42,98.71,99.18,1192310,NSC
2014-06-05,99.32,100.58,99.29,100.49,1562668,NSC
2014-06-06,100.62,101.94,100.415,101.76,1132396,NSC
2014-06-09,101.76,102.89,101.7,102.4,1333390,NSC
2014-06-10,102.93,103.05,101.24,101.92,1121282,NSC
2014-06-11,101.6,102.17,101.375,101.75,902740,NSC
2014-06-12,101.54,101.56,100.0,100.2,1121311,NSC
2014-06-13,100.52,101.315,100.43,101.16,981657,NSC
2014-06-16,101.1,102.08,100.73,101.56,1391730,NSC
2014-06-17,101.32,101.81,100.76,101.5,1124906,NSC
2014-06-18,101.68,102.89,101.5201,102.82,1345910,NSC
2014-06-19,102.72,103.38,102.4,103.16,1068014,NSC
2014-06-20,103.45,104.49,103.185,104.41,1633335,NSC
2014-06-23,104.27,104.628,103.0701,103.35,1228888,NSC
2014-06-24,103.15,103.63,102.09,102.13,1150485,NSC
2014-06-25,102.18,102.75,101.7,102.3,1365909,NSC
2014-06-26,102.39,102.47,101.16,101.64,2002297,NSC
2014-06-27,101.17,101.97,101.02,101.65,2032198,NSC
2014-06-30,102.67,104.58,102.265,103.03,1853656,NSC
2014-07-01,103.21,103.75,102.47,102.55,1829603,NSC
2014-07-02,103.08,103.63,102.31,103.56,1664265,NSC
2014-07-03,103.82,104.29,103.48,103.84,782536,NSC
2014-07-07,103.58,103.84,103.01,103.23,1191142,NSC
2014-07-08,103.18,103.49,102.26,102.69,1393778,NSC
2014-07-09,103.28,103.83,102.83,103.4,963013,NSC
2014-07-10,102.25,102.72,101.83,102.41,1365426,NSC
2014-07-11,102.45,104.06,102.3,103.95,1356034,NSC
2014-07-14,104.22,105.05,104.22,104.43,1032245,NSC
2014-07-15,104.07,105.11,104.07,104.35,2011111,NSC
2014-07-16,104.49,105.37,103.97,105.3,1122893,NSC
2014-07-17,104.66,106.22,104.63,106.18,1152892,NSC
2014-07-18,104.66,106.22,104.63,106.18,1152892,NSC
2014-07-21,105.72,106.37,105.52,106.22,1148520,NSC
2014-07-22,106.97,107.81,106.4,107.61,1696067,NSC
2014-07-23,108.42,108.84,106.05,106.84,1922363,NSC
2014-07-24,107.19,108.3,106.884,107.78,1673345,NSC
2014-07-25,107.63,107.89,107.12,107.5,989101,NSC
2014-07-28,107.03,107.4,105.02,105.33,1650813,NSC
2014-07-29,105.25,105.4,103.435,103.46,1879767,NSC
2014-07-30,103.52,104.05,103.18,103.65,1663430,NSC
2014-07-31,103.46,103.46,101.55,101.66,1341769,NSC
2014-08-01,101.21,101.42,99.86,101.37,2143158,NSC
2014-08-04,101.21,101.42,99.86,101.37,2143158,NSC
2014-08-05,100.63,101.92,100.46,100.69,1741717,NSC
2014-08-06,99.98,100.85,99.63,100.09,1662773,NSC
2014-08-07,100.08,101.1,99.76,100.0,1764278,NSC
2014-08-08,100.09,101.44,99.824,101.37,1720816,NSC
2014-08-11,101.51,103.42,101.4,102.84,1467875,NSC
2014-08-12,102.28,103.04,102.0101,102.45,1053521,NSC
2014-08-13,102.49,103.37,102.49,103.23,902957,NSC
2014-08-14,103.29,104.08,103.2,103.97,914218,NSC
2014-08-15,104.45,104.68,103.53,104.49,1178176,NSC
2014-08-18,105.45,106.14,105.01,106.03,1358146,NSC
2014-08-19,106.17,106.59,105.8,106.08,1103032,NSC
2014-08-20,106.11,106.92,105.984,106.36,2115624,NSC
2014-08-21,106.57,106.62,104.22,105.18,2992173,NSC
2014-08-22,105.11,105.88,105.04,105.48,1155407,NSC
2014-08-25,105.95,106.08,105.38,105.55,592893,NSC
2014-08-26,105.88,106.06,105.51,105.53,916554,NSC
2014-08-27,106.14,106.93,106.0,106.82,1238638,NSC
2014-08-28,106.33,106.77,106.11,106.58,815902,NSC
2014-08-29,106.8,107.0,106.29,107.0,699298,NSC
2014-09-02,107.0,107.87,106.64,107.01,1317100,NSC
2014-09-03,107.34,108.4899,107.34,107.96,1267709,NSC
2014-09-04,106.6,109.22,106.6,108.56,1731695,NSC
2014-09-05,108.67,109.61,108.2962,109.55,1808319,NSC
2014-09-08,109.41,109.7,108.17,108.64,1364951,NSC
2014-09-09,108.64,109.2,108.1201,108.78,1240145,NSC
2014-09-10,108.87,109.13,107.75,107.99,1485425,NSC
2014-09-11,107.7,108.65,107.54,108.64,888599,NSC
2014-09-12,108.74,108.9174,107.56,107.89,867268,NSC
2014-09-15,108.07,108.39,107.32,108.17,889244,NSC
2014-09-16,108.13,109.259,107.54,109.17,1550538,NSC
2014-09-17,109.47,112.58,109.47,111.77,2894917,NSC
2014-09-18,111.84,112.44,111.66,112.15,1255521,NSC
2014-09-19,112.7,112.9499,111.94,112.0,1668717,NSC
2014-09-22,112.09,112.61,110.95,111.0,1496001,NSC
2014-09-23,110.87,110.95,110.0,110.06,956920,NSC
2014-09-24,110.31,111.61,110.1,111.45,1226480,NSC
2014-09-25,111.08,111.08,109.39,109.8,1259446,NSC
2014-09-26,109.96,111.72,109.8,111.31,1151745,NSC
2014-09-29,110.35,111.53,109.83,111.42,956800,NSC
2014-09-30,111.45,113.41,111.21,111.6,2342287,NSC
2014-10-01,110.86,110.97,108.17,108.65,2396549,NSC
2014-10-02,109.26,110.35,108.8,110.12,2037241,NSC
2014-10-03,110.65,112.6,110.65,112.47,2077557,NSC
2014-10-06,112.93,113.5,111.05,111.11,1802910,NSC
2014-10-07,110.4,110.5,108.18,108.25,2112206,NSC
2014-10-08,108.23,109.25,106.2335,109.15,2322338,NSC
2014-10-09,108.58,108.9,105.14,105.43,2500216,NSC
2014-10-10,105.49,105.49,101.8,102.36,2683138,NSC
2014-10-13,106.33,111.25,102.81,103.21,5191321,NSC
2014-10-14,104.01,106.21,103.68,104.45,2164315,NSC
2014-10-15,103.05,105.7,101.8001,105.2,2732533,NSC
2014-10-16,102.55,106.12,102.29,104.8,2743954,NSC
2014-10-17,105.99,107.21,105.81,106.54,1832701,NSC
2014-10-20,105.66,107.23,105.18,107.07,2054354,NSC
2014-10-21,108.4,109.86,108.21,109.85,2320719,NSC
2014-10-22,106.51,109.69,106.31,106.5,4253103,NSC
2014-10-23,107.76,108.74,107.0,107.87,2711235,NSC
2014-10-24,108.12,109.44,107.66,109.39,1496776,NSC
2014-10-27,109.07,109.84,108.45,109.36,1243261,NSC
2014-10-28,109.79,111.38,109.79,111.3,1596091,NSC
2014-10-29,111.42,111.97,109.41,110.68,1515754,NSC
2014-10-30,109.91,110.39,109.08,109.54,2304714,NSC
2014-10-31,111.28,111.42,109.76,110.64,3024747,NSC
2014-11-03,110.5,110.95,108.55,109.41,2623617,NSC
2014-11-04,109.43,110.1004,108.47,108.79,2677791,NSC
2014-11-05,108.22,110.31,108.13,109.79,1765382,NSC
2014-11-06,110.31,111.15,109.5,110.72,1699724,NSC
2014-11-07,113.93,114.4,111.9296,112.86,2252077,NSC
2014-11-10,114.75,116.6,114.66,116.6,2620274,NSC
2014-11-11,116.56,116.98,115.72,116.63,1744676,NSC
2014-11-12,115.84,117.26,115.79,116.66,2025324,NSC
2014-11-13,116.87,116.92,115.16,115.45,1834020,NSC
2014-11-14,115.48,116.5099,115.29,116.03,1028347,NSC
2014-11-17,115.28,116.22,114.85,115.83,1236107,NSC
2014-11-18,115.78,116.41,114.84,115.38,1055356,NSC
2014-11-19,115.06,115.59,114.43,115.17,1151829,NSC
2014-11-20,114.55,115.435,114.53,115.38,875759,NSC
2014-11-21,116.17,116.17,114.68,115.36,1700698,NSC
2014-11-24,115.7,116.92,115.6,116.35,960299,NSC
2014-11-25,116.62,117.64,116.53,117.13,1168555,NSC
2014-11-26,117.03,117.31,116.5862,117.2,716534,NSC
2014-11-28,116.79,116.84,111.36,111.64,2390539,NSC
2014-12-01,111.08,111.08,104.48,106.36,5433390,NSC
2014-12-02,106.47,109.37,105.83,109.3,3604627,NSC
2014-12-03,109.65,111.93,109.62,111.89,2570585,NSC
2014-12-04,110.5,111.04,106.98,107.3,3496706,NSC
2014-12-05,108.17,108.87,106.73,107.07,2943969,NSC
2014-12-08,106.49,106.49,102.83,103.4,2849292,NSC
2014-12-09,102.15,104.11,101.43,104.08,2312886,NSC
2014-12-10,103.52,103.69,101.02,101.28,2427365,NSC
2014-12-11,102.39,103.79,101.15,102.63,2511847,NSC
2014-12-12,102.1,104.07,101.54,101.55,2980059,NSC
2014-12-15,102.16,103.07,101.36,101.67,2538577,NSC
2014-12-16,101.25,104.45,101.06,102.33,2335932,NSC
2014-12-17,102.49,105.59,101.45,105.25,3251431,NSC
2014-12-18,106.78,109.0,106.67,108.98,3755740,NSC
2014-12-19,109.18,109.6,108.09,109.05,3011098,NSC
2014-12-22,109.42,110.32,108.2,110.02,1796400,NSC
2014-12-23,110.53,111.56,110.18,111.2,1286633,NSC
2014-12-24,111.5,111.8,110.61,111.41,756299,NSC
2014-12-26,111.56,112.055,111.02,111.54,918274,NSC
2014-12-29,110.83,112.06,110.4701,111.79,954402,NSC
2014-12-30,111.37,112.22,110.4,110.82,993222,NSC
2014-12-31,111.23,111.23,109.41,109.61,1048452,NSC
2015-01-02,110.7,111.0597,107.91,109.15,1427015,NSC
2015-01-05,108.71,108.89,106.25,106.39,2801147,NSC
2015-01-06,105.57,105.87,102.54,103.0,4236308,NSC
2015-01-07,103.7,104.23,102.01,103.0,3746742,NSC
2015-01-08,103.71,104.92,102.92,103.99,3064419,NSC
2015-01-09,103.88,104.7,102.62,103.17,2909896,NSC
2015-01-12,102.21,102.69,101.02,101.97,3320404,NSC
2015-01-13,103.24,103.786,100.13,101.49,2914188,NSC
2015-01-14,99.82,101.52,99.8,101.07,3238483,NSC
2015-01-15,101.81,103.07,101.3,101.84,2609095,NSC
2015-01-16,101.79,103.67,101.79,103.58,2511975,NSC
2015-01-20,104.0,104.34,102.78,103.45,2001187,NSC
2015-01-21,103.19,104.98,102.6,104.35,1272352,NSC
2015-01-22,105.45,106.55,105.11,106.09,1474116,NSC
2015-01-23,106.13,106.13,104.75,104.78,1925481,NSC
2015-01-26,102.24,107.28,101.46,106.11,2763922,NSC
2015-01-27,104.88,105.06,103.39,104.19,2110407,NSC
2015-01-28,105.04,105.23,102.91,103.0,2040480,NSC
2015-01-29,102.88,104.0199,101.96,103.79,1897872,NSC
2015-01-30,102.66,103.37,101.92,101.97,2527110,NSC
2015-02-02,102.2,104.06,102.093,104.03,2113560,NSC
2015-02-03,105.25,107.38,104.64,107.27,2753936,NSC
2015-02-04,105.99,106.96,105.69,106.35,2845673,NSC
2015-02-05,106.64,108.1693,106.54,107.85,2651512,NSC
2015-02-06,108.17,108.49,107.34,107.79,2818160,NSC
2015-02-09,107.64,108.47,107.31,107.99,2333807,NSC
2015-02-10,108.35,108.88,107.67,108.6,1644259,NSC
2015-02-11,108.25,109.5,108.09,109.11,1377131,NSC
2015-02-12,109.37,110.16,109.2901,110.08,1242454,NSC
2015-02-13,110.17,110.8899,109.5,109.91,1576045,NSC
2015-02-17,109.4,110.75,109.24,110.67,1652134,NSC
2015-02-18,110.21,111.23,110.12,111.21,1654771,NSC
2015-02-19,110.77,112.05,110.54,111.59,1836191,NSC
2015-02-20,111.28,111.92,110.68,111.73,1500823,NSC
2015-02-23,111.03,111.15,110.42,110.93,1598989,NSC
2015-02-24,110.91,111.31,110.69,110.87,1253794,NSC
2015-02-25,111.36,111.6399,110.58,110.84,1133651,NSC
2015-02-26,110.8,111.12,109.71,109.95,2955779,NSC
2015-02-27,110.23,110.29,108.941,109.16,2512009,NSC
2015-03-02,109.61,110.25,109.36,110.25,2227114,NSC
2015-03-03,108.96,109.28,107.9,108.37,3251594,NSC
2015-03-04,107.75,109.14,107.49,108.94,2330375,NSC
2015-03-05,109.3,109.35,108.515,109.16,1917336,NSC
2015-03-06,108.13,109.0,107.84,108.21,1698024,NSC
2015-03-09,107.88,109.06,107.83,109.03,1881743,NSC
2015-03-10,108.0,108.38,107.39,107.58,2342590,NSC
2015-03-11,107.76,108.7199,107.74,108.22,2132637,NSC
2015-03-12,108.45,109.39,108.45,109.23,1283978,NSC
2015-03-13,109.0,109.2,108.14,108.65,1233024,NSC
2015-03-16,108.86,110.95,108.86,110.58,1428679,NSC
2015-03-17,110.0,110.44,109.72,109.88,1323933,NSC
2015-03-18,109.49,111.45,108.803,111.13,1320602,NSC
2015-03-19,110.8,111.06,109.4242,110.31,1405968,NSC
2015-03-20,110.61,111.76,110.43,110.43,3114946,NSC
2015-03-23,109.48,109.79,106.55,106.56,3277894,NSC
2015-03-24,106.33,107.01,105.84,106.07,1798600,NSC
2015-03-25,106.32,106.33,103.93,104.05,2637337,NSC
2015-03-26,101.97,104.35,101.96,103.91,3044139,NSC
2015-03-27,103.45,103.74,102.77,103.62,2597104,NSC
2015-03-30,104.0,104.47,103.525,104.0,1402556,NSC
2015-03-31,103.48,103.93,102.8175,102.92,1998500,NSC
2015-04-01,102.65,103.42,102.08,102.96,1640604,NSC
2015-04-02,103.4,104.79,102.88,104.15,2187070,NSC
2015-04-06,103.51,104.76,103.4,104.43,2575243,NSC
2015-04-07,104.57,104.84,103.82,104.46,2579659,NSC
2015-04-08,104.51,104.69,103.67,104.32,1863105,NSC
2015-04-09,104.29,105.83,104.09,105.77,1403615,NSC
2015-04-10,106.25,106.73,105.85,106.35,1293752,NSC
2015-04-13,105.78,106.24,104.754,104.87,2049313,NSC
2015-04-14,98.99,100.6,97.81,100.49,8715514,NSC
2015-04-15,100.87,101.3,99.79,100.74,3637768,NSC
2015-04-16,100.61,100.61,99.8501,100.27,2367681,NSC
2015-04-17,99.4,100.8,99.3,100.65,2682572,NSC
2015-04-20,101.0,103.76,100.86,103.04,3086801,NSC
2015-04-21,103.94,103.94,100.22,102.41,2708396,NSC
2015-04-22,102.21,105.19,102.21,104.97,2584120,NSC
2015-04-23,104.48,107.31,104.295,106.21,2373894,NSC
2015-04-24,106.2,106.5,104.43,105.29,1753902,NSC
2015-04-27,105.52,105.62,104.395,104.5,1798282,NSC
2015-04-28,104.35,104.69,103.76,104.37,1978616,NSC
2015-04-29,104.32,104.46,102.11,103.18,1951684,NSC
2015-04-30,102.16,102.515,100.55,100.85,3540453,NSC
2015-05-01,101.54,103.21,101.43,103.21,2352345,NSC
2015-05-04,103.65,104.58,103.17,103.79,2749188,NSC
2015-05-05,103.69,104.28,100.52,100.59,2021075,NSC
2015-05-06,100.33,100.73,98.97,100.11,2911917,NSC
2015-05-07,99.93,101.53,99.78,100.98,1212382,NSC
2015-05-08,101.87,102.18,100.56,100.63,2405503,NSC
2015-05-11,100.35,101.31,100.16,100.16,1620655,NSC
2015-05-12,99.56,99.75,98.94,99.04,3066803,NSC
2015-05-13,98.91,99.84,97.27,97.72,2935271,NSC
2015-05-14,96.8,97.71,96.04,96.71,3079621,NSC
2015-05-15,97.07,97.72,96.63,97.56,1941380,NSC
2015-05-18,97.44,98.17,97.2,97.97,1647945,NSC
2015-05-19,97.85,98.25,97.07,97.28,1287484,NSC
2015-05-20,96.4,96.94,95.73,96.06,1559449,NSC
2015-05-21,96.06,98.12,96.0,97.11,2503791,NSC
2015-05-22,96.86,97.29,95.51,95.53,1988288,NSC
2015-05-26,95.56,95.95,94.33,94.57,1740693,NSC
2015-05-27,95.08,95.23,94.24,94.83,1582557,NSC
2015-05-28,94.5,94.55,92.8,93.71,2114919,NSC
2015-05-29,93.48,93.51,91.85,92.0,2521198,NSC
2015-06-01,92.48,93.06,91.85,92.76,1598560,NSC
2015-06-02,92.54,93.81,92.28,92.7,1777134,NSC
2015-06-03,92.65,93.58,92.03,92.5,1568133,NSC
2015-06-04,92.01,93.06,91.59,91.96,2135730,NSC
2015-06-05,92.25,92.74,91.86,92.51,1625432,NSC
2015-06-08,92.27,92.41,90.98,91.06,1480177,NSC
2015-06-09,91.0,91.25,90.39,90.44,1473179,NSC
2015-06-10,91.0,91.0,89.73,90.54,1981104,NSC
2015-06-11,90.82,92.79,90.415,92.53,2996745,NSC
2015-06-12,91.89,92.84,91.37,91.7,1965685,NSC
2015-06-15,91.24,91.912,90.89,91.36,1331505,NSC
2015-06-16,91.22,91.99,91.17,91.36,1132953,NSC
2015-06-17,91.42,91.84,91.0,91.7,1439178,NSC
2015-06-18,91.95,93.24,91.834,92.96,1743513,NSC
2015-06-19,92.67,93.12,92.07,92.32,2141191,NSC
2015-06-22,92.67,93.3,92.39,92.81,1575628,NSC
2015-06-23,92.72,93.09,92.25,92.31,1546803,NSC
2015-06-24,91.96,92.32,89.99,90.03,2117447,NSC
2015-06-25,90.33,90.622,88.74,88.76,1945396,NSC
2015-06-26,89.09,89.63,88.5101,88.87,2984684,NSC
2015-06-29,88.2,88.67,86.94,86.98,1722579,NSC
2015-06-30,87.37,87.89,86.74,87.36,2404007,NSC
2015-07-01,87.88,88.13,87.63,88.1,2323744,NSC
2015-07-02,88.31,88.65,87.715,87.83,2216954,NSC
2015-07-06,87.23,87.98,86.44,86.94,1466361,NSC
2015-07-07,86.9,88.21,86.12,87.82,2098057,NSC
2015-07-08,86.97,87.49,85.17,85.4,1986125,NSC
2015-07-09,86.24,86.806,85.61,85.62,1838109,NSC
2015-07-10,86.58,86.6899,85.91,86.35,1627609,NSC
2015-07-13,86.95,87.21,86.17,86.46,1781516,NSC
2015-07-14,86.27,87.17,85.81,86.72,3043041,NSC
2015-07-15,87.1,87.9799,86.82,86.96,2807848,NSC
2015-07-16,86.9,87.68,85.48,85.6,1727843,NSC
2015-07-17,85.6,86.83,85.6,85.94,1907113,NSC
2015-07-20,86.17,86.63,85.76,86.09,1270976,NSC
2015-07-21,86.1,86.97,85.59,85.92,1522266,NSC
2015-07-22,85.93,86.4499,85.04,85.37,1238267,NSC
2015-07-23,85.17,85.17,83.1301,83.48,1943117,NSC
2015-07-24,83.48,84.14,82.6,82.96,2048432,NSC
2015-07-27,82.31,84.67,82.31,82.8,2039592,NSC
2015-07-28,83.0,85.06,83.0,84.92,2041754,NSC
2015-07-29,84.86,86.04,84.48,85.97,2021949,NSC
2015-07-30,85.58,86.11,85.51,85.8,2107326,NSC
2015-07-31,85.46,85.909,84.12,84.33,2610322,NSC
2015-08-03,84.27,84.53,82.68,83.01,2438592,NSC
2015-08-04,82.75,83.57,82.48,83.18,6077481,NSC
2015-08-05,83.15,84.02,82.48,82.58,2912426,NSC
2015-08-06,82.48,82.66,80.93,81.6,2905819,NSC
2015-08-07,81.45,81.85,80.88,81.11,2541271,NSC
2015-08-10,81.74,82.96,80.94,82.62,2711852,NSC
2015-08-11,81.79,81.96,80.47,80.98,1698271,NSC
2015-08-12,80.46,81.68,79.9301,81.34,1701571,NSC
2015-08-13,81.28,81.52,80.85,81.02,1136582,NSC
2015-08-14,80.74,82.13,80.7201,81.74,1464658,NSC
2015-08-17,81.48,82.21,80.92,82.15,1420838,NSC
2015-08-18,82.16,82.48,81.89,82.35,1513500,NSC
2015-08-19,81.69,82.1,81.17,81.5,1529191,NSC
2015-08-20,80.68,80.84,79.74,79.95,2316581,NSC
2015-08-21,79.29,79.94,77.98,77.98,3243463,NSC
2015-08-24,72.83,77.29,72.1,74.74,3598950,NSC
2015-08-25,77.06,77.06,72.4,72.44,2551490,NSC
2015-08-26,74.17,74.5,72.66,74.12,2860417,NSC
2015-08-27,75.24,77.93,74.99,77.92,3186878,NSC
2015-08-28,77.54,80.05,77.53,79.2,3264440,NSC
2015-08-31,78.79,78.83,77.71,77.91,1773006,NSC
2015-09-01,76.23,76.88,75.36,75.71,2034257,NSC
2015-09-02,76.42,76.8599,75.59,76.54,2846732,NSC
2015-09-03,77.02,78.0,76.58,77.16,1568240,NSC
2015-09-04,76.2,77.04,75.85,76.53,1914049,NSC
2015-09-08,78.04,78.72,77.77,78.69,1822386,NSC
2015-09-09,79.32,80.0,78.58,78.94,3485552,NSC
2015-09-10,78.99,79.3,78.01,79.04,3590060,NSC
2015-09-11,79.48,80.31,78.86,79.17,2557271,NSC
2015-09-14,79.17,79.185,78.54,78.69,2656023,NSC
2015-09-15,79.1,80.76,78.71,80.52,1527108,NSC
2015-09-16,80.44,81.91,80.33,81.69,2657241,NSC
2015-09-17,81.4,82.3,80.92,81.11,2180048,NSC
2015-09-18,80.05,80.26,78.73,78.95,3592586,NSC
2015-09-21,79.33,80.16,78.67,79.57,1929684,NSC
2015-09-22,78.51,78.54,77.04,77.43,1771060,NSC
2015-09-23,77.42,77.63,76.0,76.34,1524878,NSC
2015-09-24,75.51,76.09,74.729,75.69,2179014,NSC
2015-09-25,76.32,76.76,75.325,75.62,2004530,NSC
2015-09-28,75.04,75.37,74.58,74.66,1920563,NSC
2015-09-29,74.82,75.055,74.36,74.91,1600611,NSC
2015-09-30,75.79,76.5,75.2,76.4,1559569,NSC
2015-10-01,77.23,77.97,76.67,77.33,1897611,NSC
2015-10-02,76.2,79.05,75.92,79.01,1805027,NSC
2015-10-05,78.49,80.54,78.09,79.98,2201536,NSC
2015-10-06,79.92,80.52,79.37,79.43,1745081,NSC
2015-10-07,79.78,81.71,79.78,81.2,2315213,NSC
2015-10-08,80.94,83.17,80.94,82.98,1720650,NSC
2015-10-09,83.08,84.0,82.17,82.91,2055211,NSC
2015-10-12,82.26,82.37,80.07,80.98,2336999,NSC
2015-10-13,80.2,80.66,79.21,79.29,1366191,NSC
2015-10-14,78.76,79.71,77.6,78.23,1887111,NSC
2015-10-15,78.98,79.59,77.94,79.46,1442464,NSC
2015-10-16,79.75,79.8,78.05,78.36,1617288,NSC
2015-10-19,77.78,78.18,77.31,77.77,1100757,NSC
2015-10-20,77.62,79.38,77.32,78.84,1035834,NSC
2015-10-21,79.15,79.46,78.59,78.7,1379140,NSC
2015-10-22,79.25,81.49,79.21,80.52,1852735,NSC
2015-10-23,80.94,81.52,80.38,81.0,1539839,NSC
2015-10-26,80.98,81.27,79.98,80.28,1301245,NSC
2015-10-27,79.69,79.69,77.2,77.44,3055338,NSC
2015-10-28,79.28,82.43,79.28,81.6,3550174,NSC
2015-10-29,81.32,82.16,80.77,81.09,2172365,NSC
2015-10-30,80.91,81.39,79.92,80.03,1724886,NSC
2015-11-02,79.08,80.62,79.05,80.38,1893649,NSC
2015-11-03,80.13,81.15,80.11,80.68,1318064,NSC
2015-11-04,80.12,80.71,79.81,80.35,2179872,NSC
2015-11-05,80.43,81.02,79.76,80.15,1731706,NSC
2015-11-06,80.0,80.4584,79.12,79.87,1429304,NSC
2015-11-09,79.65,90.9599,78.47,88.62,8630992,NSC
2015-11-10,86.66,88.96,85.72,88.57,4610901,NSC
2015-11-11,88.67,89.38,87.79,88.89,2470552,NSC
2015-11-12,87.98,90.0,87.46,88.75,2589022,NSC
2015-11-13,88.48,89.79,88.3,88.96,1860030,NSC
2015-11-16,88.81,89.65,86.92,88.3,2376009,NSC
2015-11-17,88.23,88.23,84.11,86.97,2988274,NSC
2015-11-18,90.69,93.69,90.45,92.49,8541974,NSC
2015-11-19,92.0,97.9,90.87,96.85,5418184,NSC
2015-11-20,96.56,98.75,95.06,97.56,4150454,NSC
2015-11-23,97.4,98.14,94.93,95.56,3032236,NSC
2015-11-24,94.37,96.17,94.25,94.55,1836663,NSC
2015-11-25,94.69,96.17,94.14,95.4,1646661,NSC
2015-11-27,95.69,95.84,94.96,95.38,638065,NSC
2015-11-30,95.38,95.93,94.02,95.06,3061938,NSC
2015-12-01,95.2,95.88,94.15,94.81,1611046,NSC
2015-12-02,94.46,94.69,91.83,92.15,2772884,NSC
2015-12-03,92.02,93.99,91.86,93.11,2426372,NSC
2015-12-04,88.97,92.5,86.59,92.06,5803886,NSC
2015-12-07,93.79,94.35,91.36,91.52,2766920,NSC
2015-12-08,87.9,89.78,85.44,86.32,4932278,NSC
2015-12-09,85.93,88.11,85.76,87.55,3031645,NSC
2015-12-10,88.32,88.47,87.3,87.68,1840437,NSC
2015-12-11,89.13,89.94,87.76,89.44,3169317,NSC
2015-12-14,89.6,90.75,88.9,89.35,2338941,NSC
2015-12-15,90.17,91.59,89.71,91.02,1609493,NSC
2015-12-16,91.33,91.8,88.48,89.79,2226579,NSC
2015-12-17,89.51,89.6,84.91,85.06,2554523,NSC
2015-12-18,84.59,85.99,83.23,84.27,3228281,NSC
2015-12-21,85.1,85.53,83.69,84.08,1306785,NSC
2015-12-22,84.89,86.47,84.61,86.07,1043944,NSC
2015-12-23,86.68,87.11,86.0,86.85,865257,NSC
2015-12-24,86.9,87.33,86.1684,86.78,434027,NSC
2015-12-28,86.57,86.98,85.49,85.59,862711,NSC
2015-12-29,85.86,86.31,85.5,85.56,829677,NSC
2015-12-30,85.5,85.57,84.78,84.86,843277,NSC
2015-12-31,84.16,85.18,84.09,84.59,920105,NSC
2016-01-04,83.64,83.655,80.9,81.81,2558140,NSC
2016-01-05,81.76,82.56,81.4,82.27,1043483,NSC
2016-01-06,81.22,81.7,79.0101,79.48,1345427,NSC
2016-01-07,78.06,78.83,77.55,78.0,1900866,NSC
2016-01-08,78.3,79.0,77.55,77.79,1417599,NSC
2016-01-11,78.02,78.34,75.0,75.97,1524436,NSC
2016-01-12,76.54,77.35,73.6,75.93,1862198,NSC
2016-01-13,76.16,76.49,70.09,71.44,1988087,NSC
2016-01-14,71.5,73.6,71.46,72.15,1916843,NSC
2016-01-15,70.23,72.03,70.18,71.77,1786596,NSC
2016-01-19,72.26,72.57,70.69,71.85,1552338,NSC
2016-01-20,70.72,72.34,67.85,71.18,2123063,NSC
2016-01-21,70.95,71.2963,66.51,70.07,3863946,NSC
2016-01-22,71.28,71.65,68.58,68.59,2322110,NSC
2016-01-25,68.64,69.36,67.51,67.73,1704231,NSC
2016-01-26,68.0,69.35,67.9807,68.9,1551835,NSC
2016-01-27,68.1,70.76,67.88,69.89,1829263,NSC
2016-01-28,69.92,71.4,69.235,70.11,1396286,NSC
2016-01-29,70.8,71.47,70.035,70.5,2057980,NSC
2016-02-01,70.16,70.55,69.0,70.19,1469190,NSC
2016-02-02,69.13,69.51,66.46,66.6,1426020,NSC
2016-02-03,66.88,67.68,64.51,67.32,1876925,NSC
2016-02-04,67.52,69.99,67.52,69.37,2092842,NSC
2016-02-05,69.13,70.61,68.56,70.14,1513998,NSC
2016-02-08,69.35,71.56,69.15,70.49,2735917,NSC
2016-02-09,69.7,73.298,69.12,71.42,4332032,NSC
2016-02-10,72.17,73.66,71.68,73.02,1607191,NSC
2016-02-11,71.73,72.22,69.99,71.67,1860128,NSC
2016-02-12,71.67,73.59,71.06,72.56,1523159,NSC
2016-02-16,72.95,74.33,72.56,73.99,1389375,NSC
2016-02-17,74.35,76.02,73.63,75.77,2035055,NSC
2016-02-18,75.67,76.211,74.09,74.83,1049249,NSC
2016-02-19,74.5,75.5,74.05,75.0,1437196,NSC
2016-02-22,75.66,77.15,75.23,75.96,1846389,NSC
2016-02-23,76.12,76.94,73.7201,73.87,948658,NSC
2016-02-24,72.53,74.24,72.01,73.94,781552,NSC
2016-02-25,74.23,74.97,72.64,73.67,977902,NSC
2016-02-26,73.95,76.15,73.79,74.7,1333079,NSC
2016-02-29,74.69,75.38,73.16,73.17,1536826,NSC
2016-03-01,73.69,75.68,73.31,75.31,1853287,NSC
2016-03-02,76.07,77.43,75.65,76.4,1730687,NSC
2016-03-03,76.47,78.47,76.47,77.0,1616497,NSC
2016-03-04,77.25,78.69,77.24,77.4,1116279,NSC
2016-03-07,77.04,79.99,76.698,79.72,3191576,NSC
2016-03-08,79.37,79.72,75.96,76.36,5996206,NSC
2016-03-09,76.97,77.495,75.27,75.75,2479045,NSC
2016-03-10,76.86,77.05,74.7,75.76,2232048,NSC
2016-03-11,76.67,79.306,76.2101,79.01,1851810,NSC
2016-03-14,78.31,80.04,78.24,78.97,1538056,NSC
2016-03-15,78.27,79.09,77.3,79.0,987391,NSC
2016-03-16,78.6,81.41,77.58,80.99,1460960,NSC
2016-03-17,80.97,82.99,80.29,82.8,1670520,NSC
2016-03-18,83.11,84.57,83.11,84.02,3346466,NSC
2016-03-21,83.74,85.24,83.23,84.04,1020594,NSC
2016-03-22,83.37,85.25,83.27,84.3,1809509,NSC
2016-03-23,84.37,84.54,82.74,82.86,1101152,NSC
2016-03-24,82.19,83.92,81.4,83.87,640293,NSC
2016-03-28,83.78,83.78,80.87,81.75,1539149,NSC
2016-03-29,81.14,83.33,80.49,82.8,874923,NSC
2016-03-30,83.32,86.66,83.24,84.75,1814936,NSC
2016-03-31,84.41,84.41,83.15,83.25,1576079,NSC
2016-04-01,82.43,83.45,81.84,82.97,1392076,NSC
2016-04-04,83.13,84.09,82.42,82.49,935162,NSC
2016-04-05,81.75,82.11,80.8201,81.2,1119577,NSC
2016-04-06,80.94,81.49,79.52,81.15,1065569,NSC
2016-04-07,80.69,81.87,79.75,80.1,1657107,NSC
2016-04-08,80.65,82.57,80.65,81.49,1805378,NSC
2016-04-11,79.12,81.182,78.15,79.28,3142900,NSC
2016-04-12,79.44,79.69,78.22,78.72,2634105,NSC
2016-04-13,79.44,81.76,79.31,81.14,4334248,NSC
2016-04-14,81.49,82.43,81.2,82.14,1877365,NSC
2016-04-15,82.32,82.6,81.38,81.63,1476073,NSC
2016-04-18,81.6,82.22,80.7,81.54,1769240,NSC
2016-04-19,82.43,83.39,82.14,82.77,2321159,NSC
2016-04-20,82.96,83.54,82.13,83.16,1608285,NSC
2016-04-21,83.27,84.0,82.57,82.63,2020282,NSC
2016-04-22,89.31,91.43,88.33,91.33,6173285,NSC
2016-04-25,91.25,91.37,89.45,91.37,2571255,NSC
2016-04-26,91.16,93.91,90.91,93.05,2475524,NSC
2016-04-27,92.99,94.1,92.2,93.23,1742762,NSC
2016-04-28,92.785,93.716,91.75,91.98,1085521,NSC
2016-04-29,91.57,91.97,89.5,90.11,2555916,NSC
2016-05-02,90.82,91.05,89.913,90.72,1390076,NSC
2016-05-03,90.52,90.52,88.09,89.15,1827988,NSC
2016-05-04,87.98,89.48,87.98,88.87,1607952,NSC
2016-05-05,89.15,90.24,88.68,88.95,1217828,NSC
2016-05-06,87.96,89.94,87.82,89.66,1292457,NSC
2016-05-09,89.17,89.794,87.99,88.28,1649624,NSC
2016-05-10,88.72,90.7,88.29,90.31,1197249,NSC
2016-05-11,90.07,90.495,88.8,88.82,1437963,NSC
2016-05-12,89.22,89.625,87.625,88.18,1313263,NSC
2016-05-13,87.81,88.63,85.29,85.97,1828359,NSC
2016-05-16,86.0,87.63,86.0,86.24,1587911,NSC
2016-05-17,86.11,88.0,85.7,85.86,2171771,NSC
2016-05-18,85.65,87.77,84.6,85.51,2085204,NSC
2016-05-19,85.52,85.84,83.67,84.33,1624839,NSC
2016-05-20,84.79,85.75,84.54,85.44,1418781,NSC
2016-05-23,85.36,85.79,84.4424,84.69,1669606,NSC
2016-05-24,85.0,85.44,81.48,82.23,3320093,NSC
2016-05-25,82.3,83.7499,82.15,83.31,3812472,NSC
2016-05-26,83.46,84.28,82.85,83.83,1726431,NSC
2016-05-27,83.94,84.35,83.22,84.0,1000473,NSC
2016-05-31,83.97,85.65,83.16,84.06,1695035,NSC
2016-06-01,83.3,83.41,81.79,83.01,1526410,NSC
2016-06-02,82.6,83.23,82.06,83.17,1003634,NSC
2016-06-03,82.58,83.47,81.91,83.11,1555469,NSC
2016-06-06,83.54,84.3,82.58,83.27,1493672,NSC
2016-06-07,83.31,84.78,83.31,83.74,1140554,NSC
2016-06-08,83.99,86.69,83.67,85.95,1862895,NSC
2016-06-09,85.29,85.74,83.82,85.6,1817590,NSC
2016-06-10,85.14,85.1599,83.46,84.09,1168117,NSC
2016-06-13,84.0,84.4,83.21,83.23,1617000,NSC
2016-06-14,83.23,84.25,82.58,82.8,1071122,NSC
2016-06-15,83.23,84.26,82.63,83.5,1774675,NSC
2016-06-16,83.03,84.5,82.275,84.19,1553904,NSC
2016-06-17,84.15,85.72,83.838,85.19,2195232,NSC
2016-06-20,86.21,86.99,85.48,85.65,1777206,NSC
2016-06-21,84.32,85.54,84.32,85.01,1200557,NSC
2016-06-22,85.23,86.5399,85.02,86.05,1488708,NSC
2016-06-23,86.93,87.5,86.2,87.0,1291912,NSC
2016-06-24,83.88,84.85,82.49,82.64,2196750,NSC
2016-06-27,81.65,81.96,78.73,79.68,2009147,NSC
2016-06-28,80.78,82.45,80.42,82.23,1538116,NSC
2016-06-29,83.02,84.19,82.91,83.75,951484,NSC
2016-06-30,84.16,85.13,83.23,85.13,1460775,NSC
2016-07-01,84.89,85.64,84.7,85.2,1239906,NSC
2016-07-05,84.82,85.15,83.23,83.9,1406678,NSC
2016-07-06,83.83,85.26,83.3,84.95,1838970,NSC
2016-07-07,85.02,85.4,83.66,84.04,1452031,NSC
2016-07-08,84.79,86.94,84.67,86.42,2131448,NSC
2016-07-11,86.65,87.47,86.64,86.95,1466309,NSC
2016-07-12,87.61,88.96,87.61,88.42,1491580,NSC
2016-07-13,88.99,91.43,87.472,90.77,2658357,NSC
2016-07-14,91.25,92.64,90.851,91.79,2310939,NSC
2016-07-15,91.9,92.295,90.78,91.49,1204468,NSC
2016-07-18,91.28,91.72,90.9,91.61,895819,NSC
2016-07-19,91.05,91.775,90.8601,91.4,1154742,NSC
2016-07-20,91.4,92.01,90.7,91.75,1371693,NSC
2016-07-21,91.12,92.16,90.53,91.56,1460808,NSC
2016-07-22,91.34,92.1,90.79,92.01,1047073,NSC
2016-07-25,92.0,92.73,90.97,91.96,1278333,NSC
2016-07-26,91.96,93.09,91.5,92.75,2141743,NSC
2016-07-27,92.44,92.5,89.18,90.14,2736388,NSC
2016-07-28,89.75,91.03,88.88,90.02,1525947,NSC
2016-07-29,89.73,90.31,89.1,89.78,1218780,NSC
2016-08-01,89.67,89.67,88.28,88.55,1639575,NSC
2016-08-02,88.25,88.52,86.91,87.17,1002447,NSC
2016-08-03,87.09,88.53,87.0,88.34,1423950,NSC
2016-08-04,87.57,88.31,86.88,87.61,1684839,NSC
2016-08-05,88.16,89.38,87.61,88.88,1466888,NSC
2016-08-08,89.0,90.47,89.0,89.52,1273294,NSC
2016-08-09,89.43,89.86,89.17,89.25,1044045,NSC
2016-08-10,89.56,89.56,88.38,88.57,806660,NSC
2016-08-11,88.77,90.24,88.28,89.48,1653520,NSC
2016-08-12,89.48,89.48,87.97,88.36,1108629,NSC
2016-08-15,88.86,89.64,88.6701,88.92,780377,NSC
2016-08-16,88.73,89.38,88.065,89.12,1286002,NSC
2016-08-17,89.09,89.87,88.62,89.82,950612,NSC
2016-08-18,89.83,91.67,89.65,91.67,1580851,NSC
2016-08-19,91.3,91.96,91.05,91.58,1078454,NSC
2016-08-22,91.5,91.58,91.01,91.36,811543,NSC
2016-08-23,91.9,92.19,91.52,92.03,723360,NSC
2016-08-24,91.98,92.33,91.79,92.1,793665,NSC
2016-08-25,91.91,92.67,91.85,92.08,1075395,NSC
2016-08-26,92.16,92.97,91.9,92.27,1322655,NSC
2016-08-29,92.23,94.3,92.12,94.01,1720990,NSC
2016-08-30,93.9,94.37,93.54,94.37,1399515,NSC
2016-08-31,94.07,94.43,93.26,93.9,1544699,NSC
2016-09-01,94.11,94.25,92.88,93.8,1142560,NSC
2016-09-02,94.09,94.8,93.69,94.16,774244,NSC
2016-09-06,94.16,95.15,94.04,95.15,1554183,NSC
2016-09-07,94.93,95.965,93.76,93.94,2427792,NSC
2016-09-08,94.0,94.92,93.24,93.99,1271568,NSC
2016-09-09,93.29,93.29,90.75,90.78,1646154,NSC
2016-09-12,90.69,93.03,90.21,92.38,1413498,NSC
2016-09-13,91.44,92.12,90.3,90.74,1102326,NSC
2016-09-14,90.52,91.66,90.22,90.67,1714200,NSC
2016-09-15,90.36,91.94,89.92,91.51,1484700,NSC
2016-09-16,91.06,91.78,90.44,91.35,2074021,NSC
2016-09-19,91.76,92.67,91.76,92.03,1111083,NSC
2016-09-20,92.38,92.525,91.61,91.92,1369467,NSC
2016-09-21,92.03,93.31,91.89,93.11,1253762,NSC
2016-09-22,93.78,94.39,93.64,93.91,1280653,NSC
2016-09-23,93.48,94.23,93.25,93.62,889537,NSC
2016-09-26,93.07,94.05,92.835,93.28,1114683,NSC
2016-09-27,93.25,94.72,93.15,94.48,1086502,NSC
2016-09-28,94.5,95.62,94.17,95.53,1100160,NSC
2016-09-29,95.55,95.87,94.84,95.15,1796721,NSC
2016-09-30,95.52,97.28,95.29,97.06,1921332,NSC
2016-10-03,96.59,97.1151,96.33,96.91,1350166,NSC
2016-10-04,97.11,97.73,95.37,95.79,1456760,NSC
2016-10-05,96.23,97.17,96.05,97.04,1199981,NSC
2016-10-06,97.04,97.82,96.65,97.45,1638570,NSC
2016-10-07,97.3,97.395,96.05,96.78,1441822,NSC
2016-10-10,97.22,97.59,95.69,95.83,1743037,NSC
2016-10-11,96.59,97.0,94.25,94.67,3044202,NSC
2016-10-12,93.85,94.34,93.2,93.42,2167326,NSC
2016-10-13,92.81,95.03,92.47,94.82,1923019,NSC
2016-10-14,95.51,96.4,94.85,94.94,1473619,NSC
2016-10-17,94.82,95.5289,94.57,94.84,1021375,NSC
2016-10-18,95.25,95.69,94.48,94.98,999292,NSC
2016-10-19,95.25,96.38,94.9,95.64,1009300,NSC
2016-10-20,95.01,95.15,92.94,93.13,1569352,NSC
2016-10-21,92.35,93.01,92.07,92.92,1884713,NSC
2016-10-24,93.84,94.265,92.85,92.95,1350498,NSC
2016-10-25,92.79,93.56,92.56,93.27,2111781,NSC
2016-10-26,91.9,92.3697,89.95,90.03,2340770,NSC
2016-10-27,90.65,91.58,90.53,91.35,2479253,NSC
2016-10-28,91.51,93.16,91.36,92.27,2454975,NSC
2016-10-31,92.73,93.5375,92.42,93.0,1833829,NSC
2016-11-01,93.28,93.285,90.98,91.6,1553137,NSC
2016-11-02,91.42,92.53,91.32,91.99,1688346,NSC
2016-11-03,92.21,92.53,91.55,91.76,1295786,NSC
2016-11-04,91.79,92.39,91.28,91.62,766855,NSC
2016-11-07,92.49,94.99,92.49,94.95,1490151,NSC
2016-11-08,94.55,96.34,94.09,96.0,1554025,NSC
2016-11-09,95.71,100.7255,95.1,98.8,5764386,NSC
2016-11-10,99.79,101.1948,99.07,100.5,4422260,NSC
2016-11-11,99.91,100.93,98.92,100.91,2738095,NSC
2016-11-14,101.0,104.87,100.91,103.99,3119940,NSC
2016-11-15,103.99,104.78,102.79,104.58,1974232,NSC
2016-11-16,104.07,104.38,102.7,103.0,2213563,NSC
2016-11-17,103.0,103.44,102.591,103.14,2567593,NSC
2016-11-18,102.93,103.98,102.76,103.45,1870167,NSC
2016-11-21,103.76,105.3,103.62,104.6,1717744,NSC
2016-11-22,104.93,105.5,103.75,103.92,1827954,NSC
2016-11-23,103.75,104.77,103.75,104.04,1505306,NSC
2016-11-25,104.24,104.56,103.91,104.34,919934,NSC
2016-11-28,103.72,104.24,102.77,103.99,1627147,NSC
2016-11-29,103.82,104.86,103.23,104.37,2261762,NSC
2016-11-30,105.0,107.32,104.75,106.46,3335070,NSC
2016-12-01,106.87,107.89,106.58,106.83,2059523,NSC
2016-12-02,106.65,107.1,105.09,105.6,1782230,NSC
2016-12-05,106.2,106.92,105.62,105.96,1745376,NSC
2016-12-06,105.96,106.25,105.16,106.21,1356608,NSC
2016-12-07,106.64,109.86,106.05,109.75,1920623,NSC
2016-12-08,109.88,110.38,109.0,110.02,1360617,NSC
2016-12-09,109.89,110.724,109.1301,110.6,1457012,NSC
2016-12-12,110.78,111.43,109.4,110.69,1854521,NSC
2016-12-13,110.83,111.39,108.45,109.83,1793171,NSC
2016-12-14,109.54,110.24,107.46,107.58,1867108,NSC
2016-12-15,107.23,109.24,106.79,108.11,1374933,NSC
2016-12-16,108.09,108.18,106.11,106.67,2613969,NSC
2016-12-19,106.56,107.17,106.17,106.93,1302343,NSC
2016-12-20,107.25,108.35,107.05,108.17,1197366,NSC
2016-12-21,108.33,108.98,107.5676,108.05,1292154,NSC
2016-12-22,107.65,108.79,107.46,108.78,1645427,NSC
2016-12-23,108.66,109.7925,108.19,109.28,2118471,NSC
2016-12-27,109.34,109.87,109.32,109.45,856003,NSC
2016-12-28,109.41,110.26,108.62,108.72,1034319,NSC
2016-12-29,108.86,109.32,107.77,108.82,926851,NSC
2016-12-30,108.85,108.99,107.5,108.07,1487575,NSC
2017-01-03,108.91,109.52,106.15,106.99,1770074,NSC
2017-01-04,107.57,110.98,107.15,110.64,2705481,NSC
2017-01-05,110.18,111.65,110.16,110.29,3135306,NSC
2017-01-06,110.18,112.99,109.92,111.66,2009206,NSC
2017-01-09,110.89,110.89,108.28,109.18,2081833,NSC
2017-01-10,109.23,110.0501,108.33,109.26,1814466,NSC
2017-01-11,109.35,110.65,108.77,110.55,1180155,NSC
2017-01-12,110.61,111.44,109.36,111.01,1239557,NSC
2017-01-13,111.01,111.85,110.55,111.59,1702774,NSC
2017-01-17,111.18,111.45,108.47,108.9,1876295,NSC
2017-01-18,106.96,110.04,105.89,109.97,2589626,NSC
2017-01-19,115.57,116.0,112.56,114.42,5853193,NSC
2017-01-20,113.68,113.8,111.75,113.59,2656391,NSC
2017-01-23,113.7,113.91,112.38,113.55,1951223,NSC
2017-01-24,114.0,117.09,113.3,116.62,3460726,NSC
2017-01-25,117.41,121.3,116.805,120.53,3833711,NSC
2017-01-26,118.79,122.17,118.32,119.51,2586717,NSC
2017-01-27,120.18,120.62,118.95,120.35,2190038,NSC
2017-01-30,119.27,120.1,117.565,119.63,2510277,NSC
2017-01-31,119.44,119.75,117.11,117.46,3474908,NSC
2017-02-01,117.37,120.0,117.25,119.93,2913818,NSC
2017-02-02,119.12,120.0,117.61,119.47,2305295,NSC
2017-02-03,119.69,121.22,118.94,120.46,1683921,NSC
2017-02-06,120.13,120.74,118.6,119.87,2205772,NSC
2017-02-07,120.16,122.5,120.0,120.88,2004271,NSC
2017-02-08,120.46,121.095,119.09,120.94,1440814,NSC
2017-02-09,121.46,121.99,120.51,120.65,1817437,NSC
2017-02-10,121.0,121.75,119.95,121.12,1930539,NSC
2017-02-13,121.33,123.3,121.17,122.21,1565002,NSC
2017-02-14,121.83,123.0,121.62,122.49,1326279,NSC
2017-02-15,122.44,123.42,121.16,122.71,2285818,NSC
2017-02-16,122.63,123.32,121.72,122.93,1482536,NSC
2017-02-17,122.64,123.18,121.77,122.78,1266960,NSC
2017-02-21,123.09,125.0,122.81,123.53,1485959,NSC
2017-02-22,122.86,123.09,121.9,122.32,1734849,NSC
2017-02-23,122.99,123.05,119.16,120.03,2379006,NSC
2017-02-24,119.0,120.1,118.65,120.08,2370620,NSC
2017-02-27,120.2,121.22,118.93,121.12,1872125,NSC
2017-02-28,121.26,122.185,120.58,121.03,1305577,NSC
2017-03-01,122.2,124.5,121.81,123.35,1582193,NSC
2017-03-02,123.23,123.28,121.7,121.77,1108061,NSC
2017-03-03,121.93,122.51,120.83,122.4,1792825,NSC
2017-03-06,121.34,123.11,121.22,122.93,1542800,NSC
2017-03-07,122.94,123.17,121.63,122.0,1961203,NSC
2017-03-08,122.0,122.14,119.64,119.87,1816992,NSC
2017-03-09,119.88,120.61,118.89,119.4,1658728,NSC
2017-03-10,119.86,120.79,118.97,119.66,1362916,NSC
2017-03-13,119.74,120.2585,118.92,119.53,1536236,NSC
2017-03-14,119.58,119.58,117.79,118.35,1665149,NSC
2017-03-15,116.96,117.925,115.92,117.51,3160283,NSC
2017-03-16,117.4,117.67,115.13,115.35,3952754,NSC
2017-03-17,115.42,115.74,114.21,114.71,4796585,NSC
2017-03-20,114.89,115.52,114.2426,114.84,2530167,NSC
2017-03-21,115.11,115.63,110.69,111.5,3362567,NSC
2017-03-22,111.74,112.65,111.1,111.77,2378243,NSC
2017-03-23,110.64,111.94,110.31,110.55,2412645,NSC
2017-03-24,110.8,111.51,110.14,110.66,1276656,NSC
2017-03-27,109.51,111.7,109.27,111.13,1776961,NSC
2017-03-28,111.0,114.38,110.78,113.32,2243779,NSC
2017-03-29,112.86,113.72,112.525,113.21,1148890,NSC
2017-03-30,113.4,115.39,113.4,114.25,1283761,NSC
2017-03-31,113.56,113.727,111.94,111.97,2209564,NSC
2017-04-03,112.23,113.93,111.9,113.5,2288010,NSC
2017-04-04,113.73,115.25,113.26,115.19,2089460,NSC
2017-04-05,115.59,117.63,114.45,114.73,1726477,NSC
2017-04-06,114.66,116.18,114.66,115.88,1526428,NSC
2017-04-07,115.97,116.94,115.32,115.9,2126447,NSC
2017-04-10,115.99,117.0,115.02,115.49,2187310,NSC
2017-04-11,115.25,115.36,112.86,115.22,1823350,NSC
2017-04-12,115.45,115.45,111.54,111.79,1774344,NSC
2017-04-13,111.64,112.81,111.07,111.58,1340634,NSC
2017-04-17,111.89,113.19,111.38,113.19,1092818,NSC
2017-04-18,112.26,113.81,111.845,112.85,1899999,NSC
2017-04-19,113.61,114.1,112.4,112.54,1274956,NSC
2017-04-20,114.77,117.0,114.77,115.81,2444627,NSC
2017-04-21,115.85,116.66,115.15,116.37,2081261,NSC
2017-04-24,118.0,118.18,116.84,117.05,1613891,NSC
2017-04-25,117.26,117.66,116.59,116.78,1967225,NSC
2017-04-26,116.13,119.11,115.49,117.82,4000203,NSC
2017-04-27,118.57,120.74,118.51,118.8,2274073,NSC
2017-04-28,118.76,119.61,117.285,117.49,1710729,NSC
2017-05-01,117.65,118.46,117.04,117.71,1528569,NSC
2017-05-02,117.53,118.26,116.92,118.24,1671385,NSC
2017-05-03,116.63,117.46,116.5,117.21,1398917,NSC
2017-05-04,117.62,118.13,116.6,116.84,1072665,NSC
2017-05-05,116.85,117.26,116.64,117.01,2046688,NSC
2017-05-08,117.0,117.41,115.33,115.75,1685115,NSC
2017-05-09,115.59,117.21,115.54,116.67,1414526,NSC
2017-05-10,116.83,117.11,116.37,116.91,1127041,NSC
2017-05-11,116.32,117.41,116.32,116.73,1066357,NSC
2017-05-12,116.33,117.04,116.01,116.96,976995,NSC
2017-05-15,117.14,117.28,116.66,117.13,965748,NSC
2017-05-16,117.77,117.86,116.205,116.86,1133631,NSC
2017-05-17,115.26,115.63,111.95,112.12,1734587,NSC
2017-05-18,111.88,113.85,111.21,112.8,2308912,NSC
2017-05-19,113.14,114.2,113.01,113.27,1144118,NSC
2017-05-22,113.79,114.39,113.27,114.19,1258975,NSC
2017-05-23,114.16,114.66,113.44,114.37,995385,NSC
2017-05-24,114.39,115.05,114.0,114.97,1006792,NSC
2017-05-25,115.41,119.99,115.035,119.77,4589849,NSC
2017-05-26,119.47,122.9,119.2,122.33,2747533,NSC
2017-05-30,121.89,124.43,121.22,124.13,3115674,NSC
2017-05-31,123.95,124.24,122.84,124.03,2387542,NSC
2017-06-01,124.4,125.145,123.85,124.5,1508548,NSC
2017-06-02,124.42,125.31,123.52,123.64,1316321,NSC
2017-06-05,123.85,123.87,122.46,122.5,1521700,NSC
2017-06-06,121.7,122.18,120.87,120.95,1608154,NSC
2017-06-07,121.76,121.87,119.88,120.22,2156553,NSC
2017-06-08,120.21,120.6364,119.87,120.43,1816950,NSC
2017-06-09,120.62,121.16,117.4,118.92,2497276,NSC
2017-06-12,118.99,119.93,117.86,119.7,2376962,NSC
2017-06-13,120.13,121.15,119.48,120.73,1784158,NSC
2017-06-14,121.16,121.44,117.93,118.29,1686977,NSC
2017-06-15,117.12,118.68,116.9304,118.29,1534941,NSC
2017-06-16,118.7,119.18,118.08,119.14,1550942,NSC
2017-06-19,119.53,120.27,118.77,120.12,1065565,NSC
2017-06-20,119.64,119.64,117.7,117.73,1428274,NSC
2017-06-21,118.27,118.27,117.08,117.47,1494848,NSC
2017-06-22,117.45,117.85,116.3,117.4,1145010,NSC
2017-06-23,117.23,120.0,116.8401,119.29,2369307,NSC
2017-06-26,119.94,120.75,118.87,119.48,939416,NSC
2017-06-27,119.51,120.36,118.5,119.04,1167999,NSC
2017-06-28,120.14,121.02,119.49,120.72,947746,NSC
2017-06-29,121.12,121.25,118.91,119.52,1001757,NSC
2017-06-30,120.13,122.295,119.72,121.7,1374286,NSC
2017-07-03,122.32,123.7,121.4,123.28,972012,NSC
2017-07-05,123.12,123.42,122.21,122.67,1241975,NSC
2017-07-06,121.3,121.95,120.28,121.24,1680027,NSC
2017-07-07,121.62,122.59,121.2,122.34,960333,NSC
2017-07-10,122.27,123.83,121.87,123.0,1178994,NSC
2017-07-11,123.17,123.17,121.125,122.5,1168180,NSC
2017-07-12,123.2,124.24,122.5,123.28,984811,NSC
2017-07-13,123.33,124.01,122.53,122.59,809670,NSC
2017-07-14,122.84,124.08,122.58,124.0,818781,NSC
2017-07-17,123.82,124.02,122.77,123.5,1006042,NSC
2017-07-18,123.5,123.88,122.78,123.26,1497771,NSC
2017-07-19,122.25,122.25,119.46,120.67,2416933,NSC
2017-07-20,121.27,121.315,118.08,118.52,2917779,NSC
2017-07-21,117.77,118.38,116.6901,117.85,1979192,NSC
2017-07-24,117.93,119.0,117.12,117.5,1494245,NSC
2017-07-25,118.33,119.26,118.0,118.99,2188897,NSC
2017-07-26,119.89,121.0,114.52,116.41,3613520,NSC
2017-07-27,115.92,116.1,112.25,113.01,3376839,NSC
2017-07-28,112.9,114.37,112.9,114.23,1656332,NSC
2017-07-31,113.73,114.53,112.47,112.58,1791577,NSC
2017-08-01,113.52,115.0,113.29,114.61,2321684,NSC
2017-08-02,112.18,112.92,111.44,112.48,2227692,NSC
2017-08-03,112.62,114.65,112.5,113.43,3286597,NSC
2017-08-04,113.52,115.0,113.29,114.61,2376481,NSC
2017-08-07,115.15,116.49,115.13,115.89,2473893,NSC
2017-08-08,115.54,118.36,115.38,117.21,1887149,NSC
2017-08-09,116.84,117.65,116.32,117.46,1484503,NSC
2017-08-10,117.21,117.9,115.41,115.44,1415792,NSC
2017-08-11,114.89,117.25,114.89,116.56,1101405,NSC
2017-08-14,117.3,119.76,117.01,119.55,2021668,NSC
2017-08-15,119.26,120.28,118.801,120.04,1360881,NSC
2017-08-16,120.0,121.32,119.791,120.43,1180341,NSC
2017-08-17,120.07,120.1552,117.42,117.5,1320166,NSC
2017-08-18,117.37,119.62,116.77,118.63,1448245,NSC
2017-08-21,118.75,119.15,117.24,117.67,1745500,NSC
2017-08-22,118.18,120.55,117.88,120.4,1316530,NSC
2017-08-23,119.79,120.2,118.76,118.94,951246,NSC
2017-08-24,119.06,119.6255,117.1,117.74,959825,NSC
2017-08-25,118.53,119.53,117.86,118.21,989767,NSC
2017-08-28,118.58,118.58,117.22,117.76,2370991,NSC
2017-08-29,116.9,119.55,116.9,119.4,1047942,NSC
2017-08-30,119.38,121.3,119.16,120.79,1195754,NSC
2017-08-31,121.46,121.92,120.22,120.52,1427567,NSC
2017-09-01,121.18,122.42,121.015,121.16,1051421,NSC
2017-09-05,121.2,121.88,120.13,121.11,2588321,NSC
2017-09-06,121.76,123.99,121.18,122.44,2601043,NSC
2017-09-07,122.91,124.35,122.3086,123.93,1373367,NSC
2017-09-08,123.8,124.24,123.0,123.92,1050399,NSC
2017-09-11,124.79,126.42,124.04,126.42,1349783,NSC
2017-09-12,126.25,126.98,126.25,126.58,1576112,NSC
2017-09-13,126.5,126.79,125.495,126.76,1173478,NSC
2017-09-14,144.515,144.63,142.55,143.72,1433082,NSC
2017-09-15,127.13,128.09,126.55,128.04,1656038,NSC
2017-09-18,128.42,128.42,127.19,127.35,1083868,NSC
2017-09-19,127.7,128.08,126.87,127.8,1142689,NSC
2017-09-20,127.92,131.02,127.73,130.98,1044638,NSC
2017-09-21,130.6,131.315,130.08,130.71,1200612,NSC
2017-09-22,130.52,131.15,129.86,130.99,1232348,NSC
2017-09-25,131.0,131.41,129.49,130.36,1222334,NSC
2017-09-26,130.68,131.46,130.0,131.0,1122688,NSC
2017-09-27,131.37,132.55,130.98,132.51,1161988,NSC
2017-09-28,132.33,133.81,132.33,132.79,1140190,NSC
2017-09-29,132.56,133.31,132.09,132.24,1438609,NSC
2017-10-02,132.65,132.8,130.89,131.64,1699678,NSC
2017-10-03,131.05,131.99,130.6,131.57,3011490,NSC
2017-10-04,130.97,131.69,130.155,130.5,2298082,NSC
2017-10-05,130.55,131.34,129.87,131.12,1790823,NSC
2017-10-06,130.93,131.38,129.78,130.46,1281748,NSC
2017-10-09,130.5,131.03,130.37,130.79,764076,NSC
2017-10-10,131.42,131.48,129.51,130.0,1237115,NSC
2017-10-11,130.07,131.56,129.85,131.49,1192489,NSC
2017-10-12,131.68,133.97,131.68,133.69,1311918,NSC
2017-10-13,134.1,134.52,131.571,131.65,896777,NSC
2017-10-16,130.85,131.37,129.32,129.8,1696206,NSC
2017-10-17,128.77,130.6,128.64,129.48,1894331,NSC
2017-10-18,130.17,131.45,130.04,130.52,1220584,NSC
2017-10-19,129.91,130.34,128.88,130.24,1845069,NSC
2017-10-20,130.82,132.88,130.5,132.75,1831387,NSC
2017-10-23,133.01,133.77,131.77,131.87,1275547,NSC
2017-10-24,132.64,134.41,132.04,132.31,2062960,NSC
2017-10-25,129.71,131.23,125.8,128.84,3317794,NSC
2017-10-26,131.0,133.63,130.2975,133.25,2320257,NSC
2017-10-27,133.04,134.42,132.54,133.65,1688892,NSC
2017-10-30,132.91,133.91,132.46,132.8,1240682,NSC
2017-10-31,133.0,133.0,131.36,131.42,1228011,NSC
2017-11-01,132.45,132.45,130.72,131.84,978772,NSC
2017-11-02,130.8,132.22,129.97,132.15,1231146,NSC
2017-11-03,132.11,132.19,129.72,130.36,1229410,NSC
2017-11-06,130.48,130.7,129.84,130.12,950258,NSC
2017-11-07,129.84,130.74,129.12,129.45,979958,NSC
2017-11-08,129.47,129.6,128.19,129.33,1582193,NSC
2017-11-09,128.49,129.29,127.63,127.99,1092892,NSC
2017-11-10,127.65,128.29,126.96,127.15,1301015,NSC
2017-11-13,126.47,127.83,125.59,127.62,925939,NSC
2017-11-14,127.16,127.8,126.31,126.98,1141954,NSC
2017-11-15,126.26,133.25,125.89,126.42,1345354,NSC
2017-11-16,127.25,129.45,126.57,129.22,1368219,NSC
2017-11-17,128.4,129.45,127.4,127.54,1206872,NSC
2017-11-20,127.68,127.68,126.54,127.07,975211,NSC
2017-11-21,127.6,129.28,127.35,129.1,1049481,NSC
2017-11-22,129.36,129.96,128.8,129.23,621062,NSC
2017-11-24,129.48,131.09,129.45,130.01,585799,NSC
2017-11-27,128.37,129.04,126.4,127.48,1642458,NSC
2017-11-28,127.81,130.29,126.87,130.15,1522247,NSC
2017-11-29,130.59,137.22,130.1747,136.41,3635155,NSC
2017-11-30,136.03,139.98,135.18,138.63,3097750,NSC
2017-12-01,138.94,139.43,134.83,137.5,2417032,NSC
2017-12-04,139.0,141.81,138.6,139.89,2217596,NSC
2017-12-05,140.16,140.77,138.71,138.84,2308428,NSC
2017-12-06,138.77,139.52,138.36,138.73,1215742,NSC
2017-12-07,138.83,141.63,138.63,141.03,1488123,NSC
2017-12-08,141.56,142.76,140.62,140.82,1061979,NSC
2017-12-11,141.27,142.38,140.64,141.55,1405347,NSC
2017-12-12,142.11,142.16,140.86,141.46,1208072,NSC
2017-12-13,141.36,143.35,141.28,141.83,1425501,NSC
2017-12-14,142.12,142.94,140.52,140.86,990540,NSC
2017-12-15,139.25,141.62,138.505,141.11,2766312,NSC
2017-12-18,141.55,143.92,141.03,143.63,1885434,NSC
2017-12-19,144.515,144.63,142.55,143.72,1433082,NSC
2017-12-20,144.34,145.43,143.6975,144.84,1812655,NSC
2017-12-21,144.15,145.54,142.89,144.28,1073851,NSC
2017-12-22,144.02,144.79,143.5,144.52,578826,NSC
2017-12-26,144.48,145.46,144.05,144.6,465849,NSC
2017-12-27,144.99,146.33,144.3,145.91,919529,NSC
2017-12-28,146.0,146.32,144.37,145.31,569850,NSC
2017-12-29,145.52,146.07,144.9,144.9,700770,NSC
2018-01-02,145.96,146.97,144.83,146.96,1050168,NSC
2018-01-03,146.86,147.54,145.89,146.97,1172525,NSC
2018-01-04,147.73,148.59,146.91,147.38,1545145,NSC
2018-01-05,148.44,151.85,148.44,150.27,1573085,NSC
2018-01-08,150.0,152.84,149.99,152.57,1374341,NSC
2018-01-09,152.97,154.61,152.72,153.6,1304980,NSC
2018-01-10,153.16,154.1,151.405,151.61,1123373,NSC
2018-01-11,152.09,154.64,151.65,154.03,1781530,NSC
2018-01-12,155.28,156.0833,154.23,154.34,1850855,NSC
2018-01-16,154.88,157.1499,152.95,153.0,2492763,NSC
2018-01-17,152.77,154.34,151.7895,154.05,2085127,NSC
2018-01-18,154.3,154.71,152.9,153.41,1757006,NSC
2018-01-19,153.66,153.85,151.34,151.4,3041034,NSC
2018-01-22,151.44,152.01,149.82,151.47,2403738,NSC
2018-01-23,151.13,152.27,149.045,151.66,2632456,NSC
2018-01-24,150.75,152.0,147.17,149.94,2927987,NSC
2018-01-25,149.7,151.342,147.81,148.23,1650081,NSC
2018-01-26,148.79,151.37,148.43,150.97,2148640,NSC
2018-01-29,150.97,152.4,150.66,151.39,1566423,NSC
2018-01-30,150.67,151.405,149.7,150.05,1471560,NSC
2018-01-31,150.27,151.67,149.74,150.88,1690139,NSC
2018-02-01,149.28,150.35,147.9,148.47,1427071,NSC
2018-02-02,147.15,147.85,144.61,145.03,1774596,NSC
2018-02-05,144.74,146.73,138.18,138.61,2508930,NSC
2018-02-06,136.99,143.445,134.55,143.05,2455032,NSC
2018-02-07,142.09,144.45,141.371,142.68,1464540,NSC
2013-02-08,35.59,36.18,35.55,35.75,5143800,NTAP
2013-02-11,35.85,35.85,35.16,35.36,5580184,NTAP
2013-02-12,36.0,36.1,35.255,35.41,5144714,NTAP
2013-02-13,35.41,36.19,34.7,35.82,10273165,NTAP
2013-02-14,34.9899,35.92,34.0,35.86,10459776,NTAP
2013-02-15,35.69,36.61,35.56,36.55,8517501,NTAP
2013-02-19,36.5,36.61,36.25,36.48,4709237,NTAP
2013-02-20,36.56,36.57,35.455,35.54,5152071,NTAP
2013-02-21,35.38,35.79,34.13,34.54,7483340,NTAP
2013-02-22,34.72,34.92,34.16,34.38,6796846,NTAP
2013-02-25,34.56,35.0,33.57,33.58,7452658,NTAP
2013-02-26,33.75,34.16,33.51,33.79,5498890,NTAP
2013-02-27,33.89,34.6499,33.61,34.43,4173644,NTAP
2013-02-28,34.33,34.5,33.82,33.84,4348781,NTAP
2013-03-01,33.81,34.24,33.3,33.95,6253087,NTAP
2013-03-04,33.94,33.95,33.29,33.59,4540889,NTAP
2013-03-05,33.76,34.55,33.73,34.14,4101555,NTAP
2013-03-06,34.35,34.77,34.18,34.55,3583195,NTAP
2013-03-07,34.53,34.945,33.96,34.28,4677862,NTAP
2013-03-08,34.5,34.67,34.07,34.21,4961228,NTAP
2013-03-11,34.05,34.69,34.015,34.68,4995959,NTAP
2013-03-12,34.29,34.43,33.705,34.0,5155452,NTAP
2013-03-13,34.09,34.27,33.66,34.19,3900332,NTAP
2013-03-14,34.18,34.56,34.18,34.51,4566700,NTAP
2013-03-15,34.34,34.83,34.27,34.56,5607415,NTAP
2013-03-18,34.28,34.3,33.8565,34.11,6574524,NTAP
2013-03-19,34.13,34.249,33.52,33.95,5887847,NTAP
2013-03-20,34.2,34.43,33.98,34.15,4914421,NTAP
2013-03-21,33.86,33.965,33.4201,33.77,4854288,NTAP
2013-03-22,33.78,33.91,33.44,33.54,6871520,NTAP
2013-03-25,33.55,33.73,33.095,33.19,4830422,NTAP
2013-03-26,33.46,33.5401,33.045,33.31,3213300,NTAP
2013-03-27,33.02,33.95,32.975,33.7,3964329,NTAP
2013-03-28,33.59,34.215,33.3288,34.16,7172902,NTAP
2013-04-01,34.07,34.4,33.7,34.06,4953945,NTAP
2013-04-02,34.34,34.95,34.11,34.7,8198502,NTAP
2013-04-03,34.61,34.9,34.36,34.44,5836219,NTAP
2013-04-04,34.32,34.61,34.11,34.57,4060412,NTAP
2013-04-05,34.13,34.145,33.19,34.0,10886473,NTAP
2013-04-08,33.91,34.05,33.77,33.93,5871731,NTAP
2013-04-09,34.1,34.54,34.005,34.17,8866077,NTAP
2013-04-10,33.69,34.215,33.511,33.62,11516884,NTAP
2013-04-11,33.59,33.61,33.11,33.47,8647590,NTAP
2013-04-12,33.48,36.16,33.23,35.455,20926123,NTAP
2013-04-15,35.25,35.83,34.62,34.73,8646186,NTAP
2013-04-16,34.82,35.97,34.64,35.81,8142043,NTAP
2013-04-17,35.5,35.52,34.6111,34.72,6196642,NTAP
2013-04-18,34.86,34.96,33.68,33.78,5893078,NTAP
2013-04-19,33.17,33.43,32.75,32.99,9945523,NTAP
2013-04-22,33.27,34.17,33.12,34.12,6999188,NTAP
2013-04-23,34.45,35.38,34.15,34.95,8360880,NTAP
2013-04-24,34.81,35.25,34.73,34.86,6846007,NTAP
2013-04-25,35.1,35.59,34.73,34.81,6834019,NTAP
2013-04-26,34.83,35.1,34.59,34.87,5778242,NTAP
2013-04-29,35.0,35.12,34.51,34.53,5291276,NTAP
2013-04-30,34.25,34.91,34.09,34.89,7600573,NTAP
2013-05-01,34.81,34.858,33.65,34.15,10225165,NTAP
2013-05-02,34.2,34.3,33.61,33.87,8258642,NTAP
2013-05-03,34.29,35.07,34.24,34.9,17404847,NTAP
2013-05-06,34.87,35.83,34.761,35.49,7077149,NTAP
2013-05-07,35.5,35.75,35.19,35.56,6011841,NTAP
2013-05-08,35.54,36.26,35.37,35.82,7364724,NTAP
2013-05-09,35.82,36.07,35.51,35.73,6499962,NTAP
2013-05-10,35.84,36.24,35.58,36.15,7012695,NTAP
2013-05-13,36.17,36.98,35.6,36.09,10732524,NTAP
2013-05-14,36.07,36.31,35.51,35.78,8922354,NTAP
2013-05-15,35.61,36.5,35.5,36.225,6716915,NTAP
2013-05-16,36.55,39.15,36.46,38.46,25043172,NTAP
2013-05-17,38.93,39.08,37.8,37.84,18517768,NTAP
2013-05-20,37.37,37.57,37.05,37.19,12979276,NTAP
2013-05-21,37.15,37.1699,36.22,36.63,23349883,NTAP
2013-05-22,38.88,38.94,36.875,37.28,36125856,NTAP
2013-05-23,37.5,37.5,36.85,36.89,11277377,NTAP
2013-05-24,36.76,36.84,36.28,36.45,8857286,NTAP
2013-05-28,36.75,38.25,36.75,37.71,16258454,NTAP
2013-05-29,37.56,38.0,37.29,37.72,8478508,NTAP
2013-05-30,37.87,38.12,37.57,38.01,5409897,NTAP
2013-05-31,37.83,38.105,37.52,37.53,5029661,NTAP
2013-06-03,37.51,37.77,37.02,37.64,6683173,NTAP
2013-06-04,37.37,37.745,37.1,37.29,3385866,NTAP
2013-06-05,37.27,37.78,37.0201,37.31,8407576,NTAP
2013-06-06,37.58,37.6399,37.08,37.61,6830888,NTAP
2013-06-07,37.68,38.16,37.55,37.97,5136155,NTAP
2013-06-10,37.94,38.22,37.7,38.14,6266058,NTAP
2013-06-11,37.68,38.57,37.66,38.17,6162031,NTAP
2013-06-12,38.65,38.8,38.21,38.34,7442104,NTAP
2013-06-13,38.23,38.54,37.7,38.45,5715209,NTAP
2013-06-14,38.46,38.56,37.89,37.905,3954011,NTAP
2013-06-17,38.13,38.915,38.1,38.61,5754430,NTAP
2013-06-18,38.73,39.51,38.695,39.39,7066546,NTAP
2013-06-19,39.35,39.475,38.77,38.98,5457504,NTAP
2013-06-20,38.45,38.85,38.02,38.31,5380623,NTAP
2013-06-21,38.39,38.495,37.53,37.97,9190925,NTAP
2013-06-24,37.65,37.87,37.29,37.39,6916311,NTAP
2013-06-25,37.62,37.75,37.07,37.45,5311701,NTAP
2013-06-26,37.78,38.07,37.555,37.83,3703537,NTAP
2013-06-27,38.0,38.27,37.88,37.96,3139538,NTAP
2013-06-28,37.68,38.12,37.5,37.78,6723774,NTAP
2013-07-01,37.74,38.34,37.72,37.84,3729227,NTAP
2013-07-02,37.95,38.47,37.82,38.29,4741805,NTAP
2013-07-03,38.17,38.59,38.09,38.31,1929206,NTAP
2013-07-05,38.39,38.96,38.33,38.77,2119792,NTAP
2013-07-08,38.98,38.99,38.48,38.53,5083507,NTAP
2013-07-09,38.69,38.83,38.355,38.67,3425450,NTAP
2013-07-10,38.68,38.9655,38.47,38.75,3686303,NTAP
2013-07-11,39.13,39.28,38.845,39.03,3553188,NTAP
2013-07-12,39.18,39.41,39.17,39.3,4426779,NTAP
2013-07-15,40.06,40.48,39.85,40.1,9424437,NTAP
2013-07-16,40.02,40.2,39.84,40.07,4431242,NTAP
2013-07-17,40.08,40.72,40.0,40.52,6027617,NTAP
2013-07-18,40.8,41.39,40.44,40.98,6849008,NTAP
2013-07-19,41.14,41.47,40.96,41.33,6871359,NTAP
2013-07-22,41.55,41.55,40.8,41.28,6220699,NTAP
2013-07-23,41.2,41.59,40.845,40.91,5716024,NTAP
2013-07-24,41.2,42.11,41.01,41.27,7273831,NTAP
2013-07-25,41.24,41.67,41.19,41.54,4596005,NTAP
2013-07-26,41.15,41.4225,40.88,41.35,3109532,NTAP
2013-07-29,41.3,41.3,40.7,40.86,3981803,NTAP
2013-07-30,41.11,41.33,40.88,41.07,4258122,NTAP
2013-07-31,41.3,41.585,41.08,41.12,4572899,NTAP
2013-08-01,41.22,41.71,41.21,41.48,3562001,NTAP
2013-08-02,41.55,41.59,41.15,41.24,3275151,NTAP
2013-08-05,41.21,41.77,41.2,41.68,4382845,NTAP
2013-08-06,41.72,41.9,41.23,41.5,3466856,NTAP
2013-08-07,41.58,41.98,41.47,41.7,5419298,NTAP
2013-08-08,42.0001,42.53,42.0,42.45,11208792,NTAP
2013-08-09,42.54,43.125,42.365,42.52,7842461,NTAP
2013-08-12,43.05,43.05,42.5,42.53,6014323,NTAP
2013-08-13,42.52,42.76,42.041,42.29,7211142,NTAP
2013-08-14,42.42,42.49,41.98,42.33,9172741,NTAP
2013-08-15,40.39,42.15,40.2,42.03,13996871,NTAP
2013-08-16,42.05,42.41,41.98,42.2,5902095,NTAP
2013-08-19,41.88,42.41,41.85,41.89,4687122,NTAP
2013-08-20,41.84,41.8799,41.47,41.75,6072172,NTAP
2013-08-21,41.37,41.93,41.31,41.54,4250616,NTAP
2013-08-22,41.66,41.94,41.47,41.82,3369822,NTAP
2013-08-23,42.0,42.06,41.62,41.95,3728459,NTAP
2013-08-26,40.8,42.23,40.8,41.85,4884190,NTAP
2013-08-27,41.35,41.68,41.29,41.471,5792754,NTAP
2013-08-28,41.51,41.69,41.28,41.43,3218080,NTAP
2013-08-29,41.31,41.8,41.3,41.6,3238894,NTAP
2013-08-30,41.6,41.82,41.385,41.54,2748189,NTAP
2013-09-03,41.62,42.13,41.62,41.82,5744593,NTAP
2013-09-04,42.0,42.43,41.7,42.07,5427940,NTAP
2013-09-05,41.96,42.32,41.85,42.11,3360923,NTAP
2013-09-06,42.15,42.365,41.67,42.24,8196707,NTAP
2013-09-09,42.88,42.98,42.37,42.76,5917117,NTAP
2013-09-10,42.86,43.31,42.85,43.09,4123331,NTAP
2013-09-11,43.02,43.69,43.02,43.43,4457284,NTAP
2013-09-12,43.3,43.82,43.25,43.65,4545831,NTAP
2013-09-13,43.79,43.83,43.33,43.77,4092068,NTAP
2013-09-16,43.99,44.01,43.24,43.55,4752173,NTAP
2013-09-17,43.48,43.98,43.46,43.82,3130583,NTAP
2013-09-18,43.85,44.25,43.68,43.99,3464332,NTAP
2013-09-19,44.1,44.65,44.04,44.32,3659148,NTAP
2013-09-20,44.12,44.12,43.17,43.2,8750596,NTAP
2013-09-23,42.97,43.615,42.97,43.26,3934794,NTAP
2013-09-24,42.47,43.45,42.45,42.88,6571767,NTAP
2013-09-25,42.98,43.205,42.61,42.73,6168939,NTAP
2013-09-26,42.99,43.38,42.84,43.13,4970729,NTAP
2013-09-27,42.88,43.04,42.47,42.58,4011077,NTAP
2013-09-30,42.06,42.79,42.06,42.62,4609536,NTAP
2013-10-01,42.67,43.125,42.48,43.05,3880326,NTAP
2013-10-02,42.82,43.145,42.51,42.84,3656873,NTAP
2013-10-03,42.71,42.86,42.0,42.1,6358485,NTAP
2013-10-04,42.1,42.37,42.1,42.27,4490728,NTAP
2013-10-07,42.04,42.215,41.74,41.92,5508722,NTAP
2013-10-08,42.11,42.25,41.51,41.65,4797105,NTAP
2013-10-09,41.64,41.76,41.215,41.41,5269865,NTAP
2013-10-10,41.5,41.79,41.4,41.6,4727132,NTAP
2013-10-11,41.46,41.66,41.13,41.57,5854948,NTAP
2013-10-14,41.27,41.94,41.18,41.73,4145560,NTAP
2013-10-15,41.26,41.44,40.34,40.7,12023676,NTAP
2013-10-16,40.81,40.88,40.25,40.44,6689370,NTAP
2013-10-17,40.0,40.7,39.79,40.64,5787159,NTAP
2013-10-18,40.71,41.54,40.5,41.37,4780076,NTAP
2013-10-21,41.41,41.715,41.38,41.65,3279582,NTAP
2013-10-22,40.99,41.15,40.45,40.71,7289175,NTAP
2013-10-23,40.45,40.45,38.93,39.06,8840998,NTAP
2013-10-24,39.22,39.44,39.07,39.29,2930192,NTAP
2013-10-25,39.57,39.6,39.23,39.39,3713204,NTAP
2013-10-28,39.49,39.93,39.03,39.69,4959315,NTAP
2013-10-29,39.95,40.215,39.66,39.765,4635178,NTAP
2013-10-30,39.94,39.98,38.85,38.93,5010880,NTAP
2013-10-31,38.74,39.25,38.68,38.81,6123428,NTAP
2013-11-01,38.98,39.28,38.83,39.135,4165572,NTAP
2013-11-04,38.48,39.03,38.48,38.75,4356737,NTAP
2013-11-05,38.55,38.75,38.5,38.51,3781013,NTAP
2013-11-06,38.55,38.89,38.34,38.77,4011542,NTAP
2013-11-07,38.46,39.62,38.45,39.45,7632058,NTAP
2013-11-08,39.63,39.93,39.32,39.91,4985194,NTAP
2013-11-11,39.75,39.97,39.53,39.87,2856872,NTAP
2013-11-12,39.94,40.44,39.7,40.2,5935502,NTAP
2013-11-13,40.21,41.3,39.75,41.29,7005731,NTAP
2013-11-14,41.13,42.685,40.72,41.07,10528518,NTAP
2013-11-15,41.12,41.5,40.65,41.42,5476371,NTAP
2013-11-18,40.77,41.58,40.5,40.57,4254935,NTAP
2013-11-19,40.5,40.91,40.3,40.59,2851581,NTAP
2013-11-20,40.61,40.79,40.32,40.36,2162058,NTAP
2013-11-21,39.95,40.67,39.95,40.39,2970948,NTAP
2013-11-22,40.4,40.68,40.08,40.64,3599941,NTAP
2013-11-25,40.78,40.92,40.55,40.77,1791633,NTAP
2013-11-26,40.9,41.03,40.78,40.89,2867533,NTAP
2013-11-27,40.9,41.27,40.79,41.24,1931532,NTAP
2013-11-29,41.12,41.34,40.9,41.25,1731076,NTAP
2013-12-02,40.5,41.24,40.5,41.0,3235320,NTAP
2013-12-03,40.77,41.159,40.6,40.74,2346059,NTAP
2013-12-04,39.7314,40.89,39.7314,40.67,4046900,NTAP
2013-12-05,40.57,41.46,40.57,41.45,5518728,NTAP
2013-12-06,41.95,41.95,41.43,41.57,2883198,NTAP
2013-12-09,41.39,41.84,41.24,41.26,3266643,NTAP
2013-12-10,41.3,41.8,41.14,41.46,3455358,NTAP
2013-12-11,41.39,41.46,39.99,40.06,3861643,NTAP
2013-12-12,39.99,40.11,39.34,39.6,5612386,NTAP
2013-12-13,39.81,39.925,39.2956,39.77,3780487,NTAP
2013-12-16,40.0,40.19,39.79,40.03,2930387,NTAP
2013-12-17,39.84,40.115,39.58,39.95,3205567,NTAP
2013-12-18,40.02,40.055,39.0,40.04,3567141,NTAP
2013-12-19,40.0,40.65,39.95,40.64,2866423,NTAP
2013-12-20,40.71,40.93,40.41,40.49,4969795,NTAP
2013-12-23,40.61,40.68,40.23,40.38,3209044,NTAP
2013-12-24,40.32,40.54,40.28,40.38,1799866,NTAP
2013-12-26,40.22,40.66,40.22,40.31,1862533,NTAP
2013-12-27,40.33,40.81,40.32,40.7,1943615,NTAP
2013-12-30,40.73,41.085,40.71,40.98,1918532,NTAP
2013-12-31,41.16,41.44,41.0,41.14,1547964,NTAP
2014-01-02,41.01,41.01,40.415,40.42,2427140,NTAP
2014-01-03,40.38,40.62,40.22,40.33,1475620,NTAP
2014-01-06,40.52,40.61,40.06,40.15,2703165,NTAP
2014-01-07,40.2,40.83,40.0863,40.815,2745253,NTAP
2014-01-08,40.88,41.06,40.69,41.05,2939974,NTAP
2014-01-09,40.98,41.14,40.51,40.65,3477305,NTAP
2014-01-10,40.71,40.8,40.27,40.37,2041507,NTAP
2014-01-13,40.27,40.49,39.61,39.7,3915639,NTAP
2014-01-14,39.68,40.38,39.6,40.19,4945530,NTAP
2014-01-15,40.63,43.51,40.33,43.51,11070417,NTAP
2014-01-16,43.23,43.84,43.18,43.28,5181792,NTAP
2014-01-17,43.04,44.72,42.79,44.49,6670748,NTAP
2014-01-21,44.68,45.52,44.51,44.89,5726346,NTAP
2014-01-22,44.96,45.7,44.8,45.45,6430620,NTAP
2014-01-23,44.92,45.96,44.92,45.85,4338073,NTAP
2014-01-24,45.72,45.72,43.92,43.96,5440563,NTAP
2014-01-27,44.09,44.44,43.67,43.71,2941102,NTAP
2014-01-28,43.88,43.99,43.39,43.74,4573081,NTAP
2014-01-29,43.38,43.61,42.7,42.76,3969020,NTAP
2014-01-30,43.24,43.28,42.63,43.14,2223307,NTAP
2014-01-31,42.61,42.84,41.92,42.34,3323485,NTAP
2014-02-03,43.32,43.635,41.7,41.94,5791360,NTAP
2014-02-04,42.23,42.48,41.41,42.1,2692812,NTAP
2014-02-05,41.65,41.95,40.69,41.57,4507794,NTAP
2014-02-06,41.57,42.09,41.45,41.71,4736968,NTAP
2014-02-07,41.94,42.99,41.5501,42.82,3795350,NTAP
2014-02-10,42.72,43.56,42.59,43.27,4455931,NTAP
2014-02-11,43.5,43.93,43.11,43.69,6736414,NTAP
2014-02-12,43.66,44.28,42.46,42.59,9312254,NTAP
2014-02-13,40.39,41.25,39.85,41.1,11234071,NTAP
2014-02-14,41.05,41.34,40.68,40.72,5222601,NTAP
2014-02-18,40.68,40.9,40.575,40.62,3773302,NTAP
2014-02-19,40.47,40.897,40.46,40.53,3193573,NTAP
2014-02-20,40.52,40.67,39.8,40.18,5201909,NTAP
2014-02-21,40.03,40.17,39.65,39.89,4414826,NTAP
2014-02-24,39.89,40.265,39.73,40.085,3237000,NTAP
2014-02-25,40.16,40.31,39.65,39.85,3233124,NTAP
2014-02-26,40.355,40.43,39.73,40.28,3863461,NTAP
2014-02-27,40.17,40.7,40.06,40.62,3018766,NTAP
2014-02-28,40.65,40.89,40.17,40.41,2850785,NTAP
2014-03-03,40.1,40.65,39.85,40.5,3690346,NTAP
2014-03-04,40.88,41.03,40.0,40.18,4337491,NTAP
2014-03-05,40.24,40.32,39.66,39.81,4946030,NTAP
2014-03-06,39.99,40.08,38.55,39.03,7863358,NTAP
2014-03-07,39.22,39.22,37.53,37.9,11456050,NTAP
2014-03-10,37.94,38.03,37.6,37.81,6784195,NTAP
2014-03-11,38.0,38.015,37.4,37.44,6815948,NTAP
2014-03-12,37.35,37.89,36.99,37.85,6745013,NTAP
2014-03-13,37.28,37.62,36.62,37.16,10204433,NTAP
2014-03-14,37.16,37.81,36.525,36.57,8979865,NTAP
2014-03-17,36.93,37.5,36.6201,37.3,9348014,NTAP
2014-03-18,37.36,37.63,37.19,37.46,4977007,NTAP
2014-03-19,37.48,37.63,37.005,37.09,4464897,NTAP
2014-03-20,37.06,37.54,36.98,37.095,9153206,NTAP
2014-03-21,37.47,37.99,37.14,37.8,7786296,NTAP
2014-03-24,36.63,36.98,36.0411,36.58,8000573,NTAP
2014-03-25,36.7,37.17,36.63,37.09,4471077,NTAP
2014-03-26,37.32,37.6,36.69,36.69,6270239,NTAP
2014-03-27,36.73,36.99,36.26,36.26,10476657,NTAP
2014-03-28,36.33,36.81,36.1,36.18,5170724,NTAP
2014-03-31,36.75,37.1099,36.23,36.9,4297011,NTAP
2014-04-01,36.92,37.2,36.58,37.115,3094007,NTAP
2014-04-02,37.22,37.71,37.1,37.64,3025990,NTAP
2014-04-03,37.61,37.81,37.35,37.52,2839270,NTAP
2014-04-04,37.91,38.299,37.32,37.53,8188901,NTAP
2014-04-07,37.4,37.62,36.29,36.3,5006663,NTAP
2014-04-08,36.26,37.05,36.14,37.0,3734921,NTAP
2014-04-09,37.02,37.7,36.89,37.66,3795790,NTAP
2014-04-10,37.43,37.95,36.415,36.44,4353382,NTAP
2014-04-11,36.2,36.5,35.88,35.97,3637789,NTAP
2014-04-14,36.28,36.82,36.08,36.79,3584044,NTAP
2014-04-15,37.0,37.31,36.58,36.995,4027598,NTAP
2014-04-16,36.81,36.89,35.74,36.24,4000419,NTAP
2014-04-17,36.1,36.24,35.53,35.87,3863804,NTAP
2014-04-21,35.87,36.19,35.8,35.94,2950481,NTAP
2014-04-22,35.91,36.28,35.91,36.045,4649760,NTAP
2014-04-23,35.87,36.07,35.45,35.87,3546152,NTAP
2014-04-24,36.28,36.48,35.585,35.62,6518074,NTAP
2014-04-25,35.59,35.59,34.95,35.0,2260751,NTAP
2014-04-28,35.17,35.4,34.21,35.16,3622502,NTAP
2014-04-29,35.38,35.63,35.21,35.42,2663689,NTAP
2014-04-30,35.28,35.72,35.1,35.61,2586292,NTAP
2014-05-01,35.69,36.28,35.32,35.54,2965043,NTAP
2014-05-02,35.68,35.895,35.26,35.54,2138416,NTAP
2014-05-05,35.53,35.87,35.26,35.84,1912892,NTAP
2014-05-06,35.67,35.67,34.869,34.98,3536366,NTAP
2014-05-07,34.37,34.6,33.34,33.7,7316709,NTAP
2014-05-08,33.67,34.21,33.49,33.84,3978085,NTAP
2014-05-09,33.87,34.24,33.58,34.19,3104515,NTAP
2014-05-12,33.72,34.05,33.385,33.59,4886830,NTAP
2014-05-13,33.81,34.88,33.63,34.8,5941924,NTAP
2014-05-14,34.57,35.0,34.4,34.57,3840650,NTAP
2014-05-15,34.53,34.78,33.99,34.701,5309007,NTAP
2014-05-16,34.61,34.86,33.41,33.715,7406105,NTAP
2014-05-19,33.63,34.38,33.63,34.29,4561617,NTAP
2014-05-20,34.07,34.25,33.66,33.95,4338750,NTAP
2014-05-21,34.13,34.63,34.02,34.49,4728229,NTAP
2014-05-22,34.83,36.67,34.82,36.16,10438157,NTAP
2014-05-23,36.34,36.44,35.16,35.76,8486594,NTAP
2014-05-27,35.86,36.635,35.729,36.63,4492114,NTAP
2014-05-28,36.58,36.98,36.2701,36.84,5288561,NTAP
2014-05-29,37.0,37.17,36.645,37.05,3562181,NTAP
2014-05-30,37.01,37.11,36.68,37.01,4353576,NTAP
2014-06-02,36.19,37.69,36.19,37.51,5457853,NTAP
2014-06-03,37.31,37.41,36.34,36.59,4817161,NTAP
2014-06-04,36.42,36.5,36.09,36.26,3095338,NTAP
2014-06-05,36.22,36.35,35.97,36.12,4118238,NTAP
2014-06-06,36.39,36.4,35.77,35.83,3941869,NTAP
2014-06-09,35.81,36.096,35.43,35.74,4678785,NTAP
2014-06-10,35.86,35.88,35.545,35.86,2578716,NTAP
2014-06-11,35.88,35.99,35.62,35.94,1941972,NTAP
2014-06-12,35.74,35.77,35.47,35.53,2574594,NTAP
2014-06-13,35.59,35.92,35.37,35.66,2551247,NTAP
2014-06-16,35.51,36.04,35.46,35.68,2176963,NTAP
2014-06-17,35.64,35.83,35.48,35.71,2306241,NTAP
2014-06-18,35.85,36.58,35.66,36.47,4019538,NTAP
2014-06-19,36.4,36.59,35.86,36.23,2949678,NTAP
2014-06-20,36.5,36.5,35.59,35.79,3532845,NTAP
2014-06-23,35.95,36.1,35.33,35.85,2596836,NTAP
2014-06-24,35.84,36.97,35.46,36.09,5179182,NTAP
2014-06-25,36.05,36.17,35.52,36.0,3232367,NTAP
2014-06-26,35.92,36.04,35.59,35.78,2360035,NTAP
2014-06-27,35.68,35.82,35.35,35.48,6424158,NTAP
2014-06-30,36.49,37.19,36.36,36.52,7270416,NTAP
2014-07-01,36.65,36.71,36.34,36.61,4564508,NTAP
2014-07-02,36.66,37.11,36.55,37.11,2685147,NTAP
2014-07-03,37.17,37.91,37.0505,37.83,3325177,NTAP
2014-07-07,37.8,37.83,37.02,37.22,4283122,NTAP
2014-07-08,37.06,37.21,36.46,36.73,4717220,NTAP
2014-07-09,37.02,37.1299,36.385,36.49,2928955,NTAP
2014-07-10,36.19,37.01,36.03,36.64,3201436,NTAP
2014-07-11,36.67,37.13,36.6,37.13,2782602,NTAP
2014-07-14,37.25,37.29,36.225,36.38,3495952,NTAP
2014-07-15,36.35,36.84,36.35,36.68,2806640,NTAP
2014-07-16,36.68,37.0,36.54,36.88,4226167,NTAP
2014-07-17,36.55,37.07,36.36,36.7,3910437,NTAP
2014-07-18,36.83,36.94,36.57,36.92,3135218,NTAP
2014-07-21,36.88,37.24,36.8,37.09,2407262,NTAP
2014-07-22,37.34,37.82,37.16,37.76,2947870,NTAP
2014-07-23,37.62,37.99,37.39,37.93,3857482,NTAP
2014-07-24,37.89,38.205,37.8,38.12,2653085,NTAP
2014-07-25,38.07,38.18,37.97,38.13,2348964,NTAP
2014-07-28,37.9,38.58,37.8,38.55,3705651,NTAP
2014-07-29,38.57,38.78,38.43,38.58,3429106,NTAP
2014-07-30,38.76,39.3,38.69,39.12,3623745,NTAP
2014-07-31,38.17,39.06,38.17,38.84,4899809,NTAP
2014-08-01,38.76,38.8,38.18,38.54,3346279,NTAP
2014-08-04,38.47,38.92,38.3201,38.76,3373069,NTAP
2014-08-05,38.65,39.33,38.47,38.66,3318396,NTAP
2014-08-06,38.47,38.99,38.39,38.8,2448592,NTAP
2014-08-07,39.11,39.36,38.255,38.44,3220512,NTAP
2014-08-08,38.37,39.06,38.37,39.0,2995194,NTAP
2014-08-11,39.21,39.45,38.81,39.32,3045763,NTAP
2014-08-12,39.21,39.43,38.97,39.29,3234379,NTAP
2014-08-13,39.31,39.49,39.05,39.3,3713682,NTAP
2014-08-14,40.0,41.48,39.5,41.35,11062671,NTAP
2014-08-15,41.37,41.675,40.88,41.36,5253178,NTAP
2014-08-18,41.36,41.62,40.99,41.11,3323576,NTAP
2014-08-19,41.08,41.25,40.775,40.83,3268329,NTAP
2014-08-20,40.87,41.137,40.74,40.965,2317700,NTAP
2014-08-21,40.91,41.15,40.735,40.92,1805032,NTAP
2014-08-22,40.98,41.15,40.9,41.0,2558376,NTAP
2014-08-25,41.25,41.586,41.03,41.19,2199091,NTAP
2014-08-26,41.15,41.69,41.1,41.42,2677696,NTAP
2014-08-27,41.58,41.6931,41.3,41.56,1850617,NTAP
2014-08-28,41.48,42.07,41.42,41.99,2946074,NTAP
2014-08-29,42.06,42.165,41.675,42.16,2336844,NTAP
2014-09-02,42.1,42.325,41.93,42.04,2673288,NTAP
2014-09-03,42.08,42.29,41.99,42.095,2223190,NTAP
2014-09-04,42.1,42.45,41.91,41.91,3338705,NTAP
2014-09-05,41.95,42.23,41.81,42.21,2380052,NTAP
2014-09-08,42.06,42.2,41.91,42.16,2843530,NTAP
2014-09-09,42.25,42.42,41.93,42.04,2416246,NTAP
2014-09-10,42.2,42.5,42.005,42.15,2304687,NTAP
2014-09-11,42.05,42.48,42.0,42.465,1385088,NTAP
2014-09-12,42.26,42.51,42.18,42.5,2116142,NTAP
2014-09-15,42.51,43.12,42.51,42.865,3954130,NTAP
2014-09-16,42.84,43.1,42.61,42.97,2759064,NTAP
2014-09-17,42.85,43.25,42.81,43.045,1916322,NTAP
2014-09-18,43.18,43.65,43.07,43.4,2131263,NTAP
2014-09-19,43.6,43.75,42.85,43.0,5898811,NTAP
2014-09-22,42.99,43.25,42.86,43.0,3025110,NTAP
2014-09-23,43.39,43.39,42.96,43.07,2893756,NTAP
2014-09-24,43.09,43.48,42.98,43.375,2563607,NTAP
2014-09-25,43.24,43.32,42.16,42.17,3162514,NTAP
2014-09-26,42.51,42.51,41.88,42.17,3401647,NTAP
2014-09-29,41.92,42.53,41.8841,42.44,2796392,NTAP
2014-09-30,42.6,43.09,42.57,42.96,3608691,NTAP
2014-10-01,42.62,42.68,41.27,41.33,4384776,NTAP
2014-10-02,41.31,41.55,40.7,41.38,1967829,NTAP
2014-10-03,41.49,41.86,41.29,41.57,1589102,NTAP
2014-10-06,41.56,41.68,40.98,40.99,2494330,NTAP
2014-10-07,40.66,40.87,39.71,39.845,4328821,NTAP
2014-10-08,39.82,40.31,39.45,40.24,3225245,NTAP
2014-10-09,40.18,40.52,39.54,39.57,2402007,NTAP
2014-10-10,39.43,39.89,38.9,38.91,3089757,NTAP
2014-10-13,38.79,39.09,38.21,38.22,2649095,NTAP
2014-10-14,38.43,38.85,38.21,38.53,3990367,NTAP
2014-10-15,37.95,38.95,37.735,38.81,4422499,NTAP
2014-10-16,37.98,39.32,37.76,38.4,3313631,NTAP
2014-10-17,38.67,39.37,38.62,38.82,2955902,NTAP
2014-10-20,38.25,38.6,37.44,38.54,4809747,NTAP
2014-10-21,38.71,39.35,38.63,39.27,2492491,NTAP
2014-10-22,39.32,40.25,39.27,39.66,3225939,NTAP
2014-10-23,40.11,40.68,39.78,40.3,2377931,NTAP
2014-10-24,40.46,40.74,39.92,40.72,1981378,NTAP
2014-10-27,40.58,40.95,40.35,40.55,1668759,NTAP
2014-10-28,40.93,41.5,40.795,41.5,2351378,NTAP
2014-10-29,41.55,42.09,41.35,41.38,2780600,NTAP
2014-10-30,41.22,42.21,41.22,42.11,1831102,NTAP
2014-10-31,42.74,42.86,42.44,42.8,2772975,NTAP
2014-11-03,42.8,43.45,42.61,43.07,2224151,NTAP
2014-11-04,42.89,43.43,42.83,43.02,1505138,NTAP
2014-11-05,43.15,43.24,42.57,43.2,1906908,NTAP
2014-11-06,43.2,43.67,42.95,43.17,2082987,NTAP
2014-11-07,42.88,43.24,42.2,42.3,3620811,NTAP
2014-11-10,42.28,42.47,41.895,42.15,3256594,NTAP
2014-11-11,42.22,42.44,41.98,42.27,2202462,NTAP
2014-11-12,42.46,42.48,42.0,42.31,5367110,NTAP
2014-11-13,40.53,41.91,40.38,41.085,9249111,NTAP
2014-11-14,41.18,42.57,41.09,42.27,4439544,NTAP
2014-11-17,42.1,42.32,41.73,42.23,2327867,NTAP
2014-11-18,42.2,42.2,41.8401,41.89,2139656,NTAP
2014-11-19,41.94,41.97,41.49,41.81,3696829,NTAP
2014-11-20,41.67,42.23,41.61,42.2,2592974,NTAP
2014-11-21,42.6,42.6,42.28,42.31,2867229,NTAP
2014-11-24,42.41,42.66,42.22,42.63,1738004,NTAP
2014-11-25,42.63,43.1699,42.4575,43.08,2518924,NTAP
2014-11-26,43.02,43.12,42.6,42.7,2197910,NTAP
2014-11-28,42.81,42.9,42.42,42.55,1130003,NTAP
2014-12-01,42.06,42.27,41.75,41.98,3419938,NTAP
2014-12-02,41.69,42.25,41.51,42.02,1957655,NTAP
2014-12-03,42.1,43.17,42.0,43.14,2426431,NTAP
2014-12-04,43.02,43.3,42.81,43.29,2106453,NTAP
2014-12-05,43.3,43.58,43.08,43.405,2584048,NTAP
2014-12-08,42.99,43.28,42.445,42.62,1926099,NTAP
2014-12-09,42.58,42.93,42.29,42.72,1955832,NTAP
2014-12-10,42.51,42.845,41.78,41.89,2754310,NTAP
2014-12-11,41.97,42.591,41.89,42.19,2112676,NTAP
2014-12-12,41.68,41.7557,40.66,40.695,2713640,NTAP
2014-12-15,40.84,41.29,40.33,40.7,3208153,NTAP
2014-12-16,40.65,41.14,40.18,40.65,3470304,NTAP
2014-12-17,40.36,40.98,40.23,40.85,2966478,NTAP
2014-12-18,41.48,42.77,41.01,42.72,3756254,NTAP
2014-12-19,42.44,43.46,42.31,42.94,5818585,NTAP
2014-12-22,42.94,43.05,42.06,42.94,1371943,NTAP
2014-12-23,43.01,43.3171,42.83,42.835,1625462,NTAP
2014-12-24,42.99,43.1,42.73,42.81,664508,NTAP
2014-12-26,42.91,42.91,42.51,42.55,863833,NTAP
2014-12-29,42.41,42.53,41.98,41.99,1574295,NTAP
2014-12-30,41.99,42.21,41.48,41.56,1548657,NTAP
2014-12-31,41.56,41.81,41.12,41.45,2385366,NTAP
2015-01-02,41.68,41.789,41.02,41.46,2059663,NTAP
2015-01-05,41.2,41.37,39.905,40.05,2802177,NTAP
2015-01-06,40.05,40.33,39.52,39.685,3367733,NTAP
2015-01-07,39.78,39.87,39.43,39.73,1716439,NTAP
2015-01-08,39.92,40.89,39.88,40.55,1959947,NTAP
2015-01-09,40.45,40.89,40.09,40.645,1543577,NTAP
2015-01-12,40.77,40.86,39.64,39.87,2332756,NTAP
2015-01-13,39.38,40.42,38.86,39.315,4010292,NTAP
2015-01-14,38.94,39.14,38.52,38.89,2960072,NTAP
2015-01-15,38.9,38.9,38.23,38.455,3159078,NTAP
2015-01-16,38.42,38.78,38.28,38.75,1944265,NTAP
2015-01-20,38.89,39.095,38.25,38.53,1860569,NTAP
2015-01-21,38.3,38.71,38.14,38.51,1911838,NTAP
2015-01-22,38.33,39.68,38.3,39.66,2378746,NTAP
2015-01-23,39.7,39.74,39.23,39.48,1990737,NTAP
2015-01-26,39.16,39.19,38.41,38.9,2353216,NTAP
2015-01-27,38.31,38.77,37.95,38.07,2203653,NTAP
2015-01-28,38.45,38.77,37.895,38.005,3044812,NTAP
2015-01-29,37.83,38.47,37.69,38.06,3773758,NTAP
2015-01-30,37.8,38.36,37.54,37.8,3105505,NTAP
2015-02-02,37.8,38.35,37.46,38.29,2208338,NTAP
2015-02-03,38.38,39.29,38.23,39.26,2279103,NTAP
2015-02-04,39.06,39.34,38.7801,38.92,2634445,NTAP
2015-02-05,38.99,39.14,38.5,38.79,2028247,NTAP
2015-02-06,38.91,39.37,38.45,38.87,1959817,NTAP
2015-02-09,38.86,39.09,38.7,38.85,1606299,NTAP
2015-02-10,39.16,39.46,38.59,39.435,1953038,NTAP
2015-02-11,39.22,39.9,39.12,39.79,3255021,NTAP
2015-02-12,36.23,37.28,35.88,36.895,14347329,NTAP
2015-02-13,37.12,38.41,36.99,38.22,5255608,NTAP
2015-02-17,38.06,38.19,37.18,37.79,4573256,NTAP
2015-02-18,37.88,38.23,37.64,37.8,3111365,NTAP
2015-02-19,37.78,38.06,37.72,37.845,2765573,NTAP
2015-02-20,37.9,38.32,37.63,38.2,4000926,NTAP
2015-02-23,38.19,38.51,37.8001,38.51,2575504,NTAP
2015-02-24,38.59,38.74,38.11,38.57,3157172,NTAP
2015-02-25,38.66,38.78,38.52,38.62,2136761,NTAP
2015-02-26,38.65,39.14,38.491,38.65,2912952,NTAP
2015-02-27,38.72,38.93,38.39,38.65,2851830,NTAP
2015-03-02,38.29,38.93,38.25,38.58,2182035,NTAP
2015-03-03,38.36,38.56,37.91,38.03,2883837,NTAP
2015-03-04,37.94,38.14,37.55,37.8,3993925,NTAP
2015-03-05,37.82,38.6,37.72,38.545,2793961,NTAP
2015-03-06,38.4,38.76,38.1,38.2,2471887,NTAP
2015-03-09,38.21,38.49,38.05,38.44,3176150,NTAP
2015-03-10,38.15,38.26,37.93,37.94,4051813,NTAP
2015-03-11,37.87,38.11,37.585,37.815,2390544,NTAP
2015-03-12,37.71,38.86,37.22,37.405,4017602,NTAP
2015-03-13,37.21,37.44,36.46,36.815,3875259,NTAP
2015-03-16,36.97,37.17,36.69,37.16,2109504,NTAP
2015-03-17,37.11,37.4,36.74,36.78,2189758,NTAP
2015-03-18,36.78,37.5599,36.53,37.3,3278244,NTAP
2015-03-19,37.28,37.42,36.64,36.7,3775492,NTAP
2015-03-20,36.9,37.5,36.7,37.32,3994576,NTAP
2015-03-23,36.52,36.84,36.42,36.635,3895709,NTAP
2015-03-24,36.74,36.79,35.83,35.85,6220690,NTAP
2015-03-25,35.79,36.09,35.61,35.745,4567267,NTAP
2015-03-26,35.43,35.68,35.26,35.55,5171059,NTAP
2015-03-27,35.64,35.64,34.975,35.1,4975924,NTAP
2015-03-30,35.22,35.44,35.01,35.38,3443522,NTAP
2015-03-31,35.34,35.7,35.06,35.46,2945108,NTAP
2015-04-01,35.4,35.43,34.94,35.27,2787781,NTAP
2015-04-02,35.32,35.93,35.14,35.625,4377450,NTAP
2015-04-06,35.36,36.14,35.21,36.03,2686874,NTAP
2015-04-07,36.07,36.16,35.77,35.805,3231627,NTAP
2015-04-08,35.75,35.92,35.43,35.82,3282902,NTAP
2015-04-09,35.69,35.92,35.45,35.74,3285671,NTAP
2015-04-10,35.71,35.78,35.19,35.47,4165685,NTAP
2015-04-13,35.47,35.68,35.38,35.41,2480964,NTAP
2015-04-14,35.32,35.98,35.23,35.87,4476919,NTAP
2015-04-15,35.95,36.75,35.74,36.73,3795300,NTAP
2015-04-16,36.57,36.66,36.22,36.36,3152980,NTAP
2015-04-17,36.09,36.55,35.65,35.97,4618339,NTAP
2015-04-20,36.24,36.43,35.8,35.99,2855635,NTAP
2015-04-21,36.19,36.21,35.74,36.0,3194874,NTAP
2015-04-22,36.01,36.295,35.96,36.14,1881491,NTAP
2015-04-23,36.01,36.42,35.98,36.29,1701661,NTAP
2015-04-24,36.36,36.36,35.92,36.12,2276153,NTAP
2015-04-27,36.12,36.585,35.96,36.37,2725679,NTAP
2015-04-28,36.43,36.67,36.13,36.6,1486069,NTAP
2015-04-29,36.37,37.07,36.28,36.8,3079560,NTAP
2015-04-30,36.54,36.9557,36.17,36.25,2558368,NTAP
2015-05-01,36.45,36.79,36.33,36.69,1277334,NTAP
2015-05-04,36.7,36.98,36.62,36.71,1489263,NTAP
2015-05-05,36.54,36.66,35.85,35.91,2126262,NTAP
2015-05-06,35.9,36.03,35.325,35.39,2910035,NTAP
2015-05-07,35.43,35.77,35.23,35.57,1865126,NTAP
2015-05-08,35.69,35.88,35.35,35.645,2589534,NTAP
2015-05-11,35.28,35.44,34.78,34.955,5266305,NTAP
2015-05-12,34.75,35.05,34.62,34.86,3604093,NTAP
2015-05-13,34.9,35.375,34.75,35.3,4991461,NTAP
2015-05-14,35.63,36.055,35.51,35.96,3470948,NTAP
2015-05-15,36.0,36.1,35.39,35.4,3879047,NTAP
2015-05-18,35.37,35.48,34.74,34.8,6203336,NTAP
2015-05-19,34.69,35.54,34.57,35.35,4520525,NTAP
2015-05-20,35.4,35.68,35.17,35.33,4799278,NTAP
2015-05-21,31.05,32.129,30.85,31.77,25743849,NTAP
2015-05-22,31.65,33.26,31.46,33.14,12065395,NTAP
2015-05-26,32.97,33.14,32.33,32.56,5687833,NTAP
2015-05-27,32.67,33.1,32.58,33.02,4781652,NTAP
2015-05-28,33.01,33.35,32.83,33.26,3661389,NTAP
2015-05-29,33.26,33.42,32.97,33.4,7223708,NTAP
2015-06-01,33.27,33.4,32.87,33.155,4324907,NTAP
2015-06-02,33.04,33.58,32.98,33.335,5554653,NTAP
2015-06-03,33.4,33.83,33.21,33.245,3286938,NTAP
2015-06-04,33.01,33.87,32.94,33.865,5443100,NTAP
2015-06-05,33.87,34.0,33.52,33.94,5039985,NTAP
2015-06-08,33.95,33.98,32.92,33.16,4179384,NTAP
2015-06-09,33.29,33.39,32.97,33.1,4099624,NTAP
2015-06-10,33.92,33.92,33.18,33.54,5439208,NTAP
2015-06-11,33.54,33.96,33.4,33.68,3124767,NTAP
2015-06-12,33.48,33.61,33.27,33.48,2830385,NTAP
2015-06-15,33.35,33.61,32.97,33.55,3632976,NTAP
2015-06-16,33.45,33.73,33.3,33.55,2460124,NTAP
2015-06-17,33.65,33.925,33.56,33.78,3019993,NTAP
2015-06-18,33.81,34.07,33.715,33.765,3325407,NTAP
2015-06-19,33.82,34.0,33.68,33.93,6715556,NTAP
2015-06-22,34.0,34.48,33.94,34.39,3570841,NTAP
2015-06-23,34.16,34.72,34.16,34.55,3909235,NTAP
2015-06-24,34.47,34.506,33.085,33.18,5315601,NTAP
2015-06-25,33.2,33.2854,32.455,32.645,6070984,NTAP
2015-06-26,32.62,32.84,32.24,32.36,4692397,NTAP
2015-06-29,32.04,32.37,31.63,31.675,4804819,NTAP
2015-06-30,31.88,31.99,31.42,31.56,3358093,NTAP
2015-07-01,32.28,32.28,31.46,31.59,2782030,NTAP
2015-07-02,31.5,31.72,31.375,31.495,2803150,NTAP
2015-07-06,31.22,31.49,31.1,31.3,2857067,NTAP
2015-07-07,31.44,31.63,30.91,31.6,3726165,NTAP
2015-07-08,31.62,31.62,30.51,30.6,4466018,NTAP
2015-07-09,30.73,30.99,30.26,30.35,4698458,NTAP
2015-07-10,30.74,30.92,30.4,30.6,2364857,NTAP
2015-07-13,30.69,30.97,30.5,30.91,2656449,NTAP
2015-07-14,30.97,31.1,30.72,30.89,2913229,NTAP
2015-07-15,31.21,31.3985,30.93,31.14,4241064,NTAP
2015-07-16,31.14,31.37,31.06,31.22,3851202,NTAP
2015-07-17,31.17,31.21,30.97,31.14,3505098,NTAP
2015-07-20,31.19,31.29,30.87,30.94,4063190,NTAP
2015-07-21,30.84,30.92,30.25,30.89,3298643,NTAP
2015-07-22,30.68,31.25,30.4201,31.15,3544421,NTAP
2015-07-23,31.23,32.18,31.11,31.4,4703956,NTAP
2015-07-24,31.46,31.62,31.03,31.1,3067809,NTAP
2015-07-27,30.87,31.03,30.62,30.8,3924549,NTAP
2015-07-28,31.0,31.11,30.77,30.95,4003841,NTAP
2015-07-29,30.89,31.17,30.81,30.96,3509084,NTAP
2015-07-30,30.9,31.64,30.84,31.57,2484428,NTAP
2015-07-31,31.62,31.62,31.1,31.15,2641858,NTAP
2015-08-03,31.17,31.45,30.5701,30.69,1839392,NTAP
2015-08-04,30.64,30.76,30.44,30.58,2128302,NTAP
2015-08-05,30.86,31.24,30.55,30.87,3243964,NTAP
2015-08-06,30.96,30.9999,30.519,30.69,2813474,NTAP
2015-08-07,30.59,30.89,30.47,30.52,1911138,NTAP
2015-08-10,30.75,31.68,30.75,31.5,2843587,NTAP
2015-08-11,31.35,31.36,30.56,30.71,1968017,NTAP
2015-08-12,30.55,30.99,30.28,30.99,2917988,NTAP
2015-08-13,30.94,31.06,30.54,30.62,2008826,NTAP
2015-08-14,30.45,30.8,30.45,30.75,2415660,NTAP
2015-08-17,30.25,30.56,30.0,30.54,3448043,NTAP
2015-08-18,30.4,30.73,29.915,30.28,3342072,NTAP
2015-08-19,30.2,30.27,29.535,29.78,6541316,NTAP
2015-08-20,31.98,32.29,30.48,30.78,14103318,NTAP
2015-08-21,30.44,31.19,30.21,30.21,7086161,NTAP
2015-08-24,28.96,30.84,28.88,29.87,9015759,NTAP
2015-08-25,30.51,30.51,29.05,29.07,6646275,NTAP
2015-08-26,29.64,30.64,29.46,30.58,5517628,NTAP
2015-08-27,30.85,31.44,30.73,31.39,4360546,NTAP
2015-08-28,31.34,31.835,31.31,31.62,3294926,NTAP
2015-08-31,31.52,32.04,31.41,31.96,4870458,NTAP
2015-09-01,31.07,31.28,30.8,30.955,4465103,NTAP
2015-09-02,31.42,31.45,30.8901,31.27,2849444,NTAP
2015-09-03,31.27,31.69,31.115,31.19,3113046,NTAP
2015-09-04,30.75,30.95,30.5201,30.57,3484043,NTAP
2015-09-08,30.9,31.545,30.78,31.49,3501534,NTAP
2015-09-09,31.73,31.945,31.07,31.12,2495287,NTAP
2015-09-10,31.07,31.64,30.95,31.36,2416820,NTAP
2015-09-11,31.18,31.59,31.05,31.58,1930060,NTAP
2015-09-14,31.62,31.62,31.045,31.14,2103699,NTAP
2015-09-15,31.38,32.215,31.22,32.19,3790802,NTAP
2015-09-16,32.02,32.48,31.91,32.36,2060406,NTAP
2015-09-17,32.34,32.73,32.16,32.21,2754916,NTAP
2015-09-18,31.81,32.12,31.175,31.36,7859083,NTAP
2015-09-21,31.43,31.72,31.145,31.22,2690994,NTAP
2015-09-22,30.29,30.39,29.74,30.07,5679292,NTAP
2015-09-23,30.14,30.18,29.54,29.7,2587971,NTAP
2015-09-24,29.5,29.89,29.11,29.49,3338707,NTAP
2015-09-25,29.58,29.7,29.37,29.57,4860401,NTAP
2015-09-28,29.36,29.66,29.09,29.1,3042791,NTAP
2015-09-29,29.25,29.725,28.81,28.95,3255942,NTAP
2015-09-30,29.2,29.73,28.75,29.6,4669206,NTAP
2015-10-01,29.65,29.75,28.87,29.24,3108458,NTAP
2015-10-02,28.89,29.93,28.8501,29.93,2737790,NTAP
2015-10-05,30.18,30.9501,30.121,30.89,2336717,NTAP
2015-10-06,30.84,31.58,30.84,31.33,2896387,NTAP
2015-10-07,31.34,31.769,31.07,31.53,3386480,NTAP
2015-10-08,31.62,32.28,31.46,32.27,3788789,NTAP
2015-10-09,32.3,33.195,32.3,33.16,4768220,NTAP
2015-10-12,33.57,33.66,32.68,33.37,4380378,NTAP
2015-10-13,33.1,33.87,32.9011,33.43,3464579,NTAP
2015-10-14,33.46,33.95,33.42,33.88,3204987,NTAP
2015-10-15,33.63,33.78,33.37,33.78,3037447,NTAP
2015-10-16,33.79,33.83,33.48,33.82,2326515,NTAP
2015-10-19,33.74,33.92,33.6011,33.68,1626077,NTAP
2015-10-20,33.53,33.84,33.5,33.72,2017760,NTAP
2015-10-21,33.78,33.845,33.32,33.4,2948204,NTAP
2015-10-22,33.56,34.4,33.34,34.38,2748345,NTAP
2015-10-23,34.5,34.81,34.22,34.67,2917693,NTAP
2015-10-26,33.92,34.025,33.11,33.15,3371933,NTAP
2015-10-27,32.97,33.54,32.86,33.36,3926424,NTAP
2015-10-28,33.56,34.08,33.375,34.06,2682236,NTAP
2015-10-29,33.73,34.065,33.61,33.76,1732013,NTAP
2015-10-30,33.97,34.09,33.3901,34.0,1900746,NTAP
2015-11-02,33.93,34.39,33.86,34.38,2187547,NTAP
2015-11-03,34.28,34.73,34.18,34.49,2015098,NTAP
2015-11-04,34.49,34.53,33.77,33.82,2834387,NTAP
2015-11-05,33.95,34.6,33.93,34.2,3309830,NTAP
2015-11-06,33.96,34.44,33.88,34.4,2314444,NTAP
2015-11-09,34.31,34.38,33.96,34.14,2221600,NTAP
2015-11-10,34.01,34.03,33.21,33.33,2433110,NTAP
2015-11-11,33.48,33.51,32.31,32.43,3901551,NTAP
2015-11-12,31.69,32.44,31.69,31.84,4147500,NTAP
2015-11-13,31.38,31.8731,30.83,31.31,3980219,NTAP
2015-11-16,31.28,31.65,31.18,31.49,2793703,NTAP
2015-11-17,31.48,31.935,31.14,31.3,3816351,NTAP
2015-11-18,31.2,31.47,30.76,31.04,5732492,NTAP
2015-11-19,31.35,31.48,30.12,30.97,7206379,NTAP
2015-11-20,31.12,31.245,30.5,31.05,3363812,NTAP
2015-11-23,31.11,31.59,30.93,31.01,2370616,NTAP
2015-11-24,30.81,31.095,30.69,30.93,2044261,NTAP
2015-11-25,30.99,31.01,30.71,30.76,1864667,NTAP
2015-11-27,30.77,30.9,30.59,30.69,949217,NTAP
2015-11-30,30.73,30.98,30.61,30.66,2915253,NTAP
2015-12-01,30.29,31.0,30.2201,30.97,2473827,NTAP
2015-12-02,30.85,31.13,30.7,30.93,2525991,NTAP
2015-12-03,31.02,31.03,30.38,30.86,4044849,NTAP
2015-12-04,30.89,31.31,30.62,31.28,3214448,NTAP
2015-12-07,31.3,31.64,31.2,31.53,5269718,NTAP
2015-12-08,31.25,31.39,31.01,31.08,3618543,NTAP
2015-12-09,31.02,31.18,30.015,30.12,3218832,NTAP
2015-12-10,30.12,30.5,29.85,30.19,3178112,NTAP
2015-12-11,29.54,29.71,28.94,29.06,3367617,NTAP
2015-12-14,29.37,29.37,28.3,28.67,4709410,NTAP
2015-12-15,28.92,29.01,28.521,28.57,6826513,NTAP
2015-12-16,28.58,29.28,28.53,28.94,3661815,NTAP
2015-12-17,29.06,29.062,28.075,28.3,3897615,NTAP
2015-12-18,28.09,28.27,27.41,27.6,7834674,NTAP
2015-12-21,27.84,27.84,27.44,27.6,3198316,NTAP
2015-12-22,25.66,26.8,25.21,26.23,10490985,NTAP
2015-12-23,26.32,26.91,26.28,26.52,5506239,NTAP
2015-12-24,26.66,27.16,26.46,26.52,2460075,NTAP
2015-12-28,26.49,26.77,26.17,26.57,3527340,NTAP
2015-12-29,26.64,26.97,26.504,26.88,3207178,NTAP
2015-12-30,26.78,27.0125,26.78,26.87,3003591,NTAP
2015-12-31,26.82,26.87,26.53,26.53,3371249,NTAP
2016-01-04,26.16,26.24,25.81,26.02,4495551,NTAP
2016-01-05,26.09,26.18,25.36,25.4,4239184,NTAP
2016-01-06,24.8,25.1,24.61,24.69,3794238,NTAP
2016-01-07,24.15,24.46,23.15,23.37,6396001,NTAP
2016-01-08,23.46,23.565,22.93,23.0,4284534,NTAP
2016-01-11,23.2,23.21,22.47,22.98,4001286,NTAP
2016-01-12,23.2,23.3,22.295,22.6,4090056,NTAP
2016-01-13,22.76,23.3098,22.38,22.52,6178228,NTAP
2016-01-14,22.65,23.425,22.64,23.215,5989090,NTAP
2016-01-15,22.33,22.51,21.46,22.25,6811255,NTAP
2016-01-19,22.56,22.58,21.285,21.45,5330671,NTAP
2016-01-20,21.17,21.56,20.66,21.35,3788265,NTAP
2016-01-21,21.47,21.805,21.11,21.35,3500634,NTAP
2016-01-22,21.79,22.14,21.34,21.51,3072498,NTAP
2016-01-25,21.56,21.575,21.18,21.22,3262547,NTAP
2016-01-26,21.26,22.07,21.25,22.03,5272355,NTAP
2016-01-27,21.93,22.24,21.235,21.31,3733174,NTAP
2016-01-28,21.52,21.62,21.25,21.48,4165985,NTAP
2016-01-29,21.66,22.38,21.39,21.93,5123661,NTAP
2016-02-01,21.69,21.9,21.38,21.86,3819950,NTAP
2016-02-02,21.69,21.963,21.505,21.56,3855504,NTAP
2016-02-03,22.14,22.355,21.315,22.2,3973599,NTAP
2016-02-04,21.76,23.15,21.47,22.58,3617802,NTAP
2016-02-05,22.57,23.08,22.44,22.64,4058157,NTAP
2016-02-08,22.33,22.585,22.03,22.35,4213827,NTAP
2016-02-09,22.07,22.64,21.995,22.04,3523308,NTAP
2016-02-10,22.26,22.87,22.1,22.38,4240734,NTAP
2016-02-11,21.96,22.04,21.22,21.73,5544534,NTAP
2016-02-12,21.18,22.055,20.89,21.89,5065388,NTAP
2016-02-16,22.08,23.14,21.88,23.09,5391780,NTAP
2016-02-17,23.21,23.66,23.16,23.55,5951021,NTAP
2016-02-18,22.97,24.33,22.9,23.93,9829209,NTAP
2016-02-19,23.91,24.795,23.7,24.64,7297908,NTAP
2016-02-22,24.87,25.46,24.87,24.97,4689311,NTAP
2016-02-23,24.76,24.89,24.29,24.32,4653828,NTAP
2016-02-24,24.14,25.045,23.88,24.99,4542930,NTAP
2016-02-25,24.97,24.97,24.44,24.63,4072051,NTAP
2016-02-26,24.88,25.56,24.38,25.12,3668680,NTAP
2016-02-29,25.04,25.14,24.8,24.84,4221240,NTAP
2016-03-01,25.04,25.79,24.89,25.54,3006954,NTAP
2016-03-02,25.48,25.85,25.18,25.69,2731516,NTAP
2016-03-03,25.76,26.17,25.43,26.07,3092383,NTAP
2016-03-04,26.14,26.37,25.72,26.0,4322520,NTAP
2016-03-07,25.82,27.25,25.56,26.87,5916284,NTAP
2016-03-08,26.59,26.73,25.875,25.95,3069210,NTAP
2016-03-09,26.15,26.57,26.09,26.17,4162892,NTAP
2016-03-10,25.77,26.59,25.77,26.33,3333321,NTAP
2016-03-11,26.62,27.07,26.185,27.06,4003846,NTAP
2016-03-14,26.78,27.08,26.37,26.61,3491451,NTAP
2016-03-15,26.49,26.54,25.66,25.83,3134117,NTAP
2016-03-16,25.68,26.37,25.46,26.29,2137393,NTAP
2016-03-17,26.38,26.76,26.27,26.66,2107477,NTAP
2016-03-18,26.78,27.51,26.52,27.24,4171861,NTAP
2016-03-21,26.58,27.0,26.52,26.79,3301670,NTAP
2016-03-22,26.57,27.27,26.52,27.15,2397493,NTAP
2016-03-23,27.19,27.2,26.27,26.38,2044286,NTAP
2016-03-24,26.26,26.44,25.66,26.34,1844967,NTAP
2016-03-28,26.39,26.75,26.35,26.48,1563827,NTAP
2016-03-29,26.35,27.299,26.1,27.26,2625653,NTAP
2016-03-30,27.36,27.5,26.39,26.66,3164248,NTAP
2016-03-31,26.71,27.3,26.66,27.29,3149698,NTAP
2016-04-01,26.99,27.19,26.59,26.97,2813426,NTAP
2016-04-04,26.89,26.89,26.53,26.62,1777619,NTAP
2016-04-05,26.5,26.83,26.22,26.63,2792041,NTAP
2016-04-06,26.5,26.6,25.925,26.56,3225942,NTAP
2016-04-07,26.35,26.53,25.54,25.72,3185868,NTAP
2016-04-08,25.97,26.4,25.71,25.81,2046193,NTAP
2016-04-11,25.91,26.57,25.635,26.12,2064226,NTAP
2016-04-12,26.13,26.3,25.7,26.13,2003050,NTAP
2016-04-13,26.32,26.7,26.24,26.7,2180740,NTAP
2016-04-14,26.29,26.29,25.22,25.64,3447677,NTAP
2016-04-15,25.64,25.64,25.06,25.12,3158462,NTAP
2016-04-18,24.55,24.83,24.32,24.78,4765796,NTAP
2016-04-19,24.93,25.118,24.39,24.44,3233244,NTAP
2016-04-20,24.3,24.38,23.44,24.12,5518621,NTAP
2016-04-21,24.17,24.3,24.09,24.11,2849863,NTAP
2016-04-22,24.14,24.69,24.0881,24.24,2346071,NTAP
2016-04-25,24.11,24.6,24.1,24.52,2706004,NTAP
2016-04-26,24.54,24.76,24.46,24.53,2719755,NTAP
2016-04-27,24.46,24.75,24.36,24.73,2303084,NTAP
2016-04-28,24.65,24.69,24.28,24.31,2582773,NTAP
2016-04-29,24.17,24.17,23.38,23.64,3862308,NTAP
2016-05-02,23.69,23.79,23.2,23.3,2395699,NTAP
2016-05-03,23.16,23.16,22.76,23.0,2831605,NTAP
2016-05-04,22.87,23.03,22.75,22.9,2731854,NTAP
2016-05-05,22.98,23.1,22.77,22.82,3251912,NTAP
2016-05-06,22.7,23.235,22.5,23.15,2723589,NTAP
2016-05-09,23.19,23.205,22.92,23.01,2127570,NTAP
2016-05-10,23.16,23.47,23.01,23.47,2204903,NTAP
2016-05-11,23.46,23.6,23.23,23.33,2393671,NTAP
2016-05-12,23.47,23.54,22.8301,22.99,2753208,NTAP
2016-05-13,22.88,23.335,22.75,23.04,2637769,NTAP
2016-05-16,23.0,23.5,22.87,23.39,1860668,NTAP
2016-05-17,23.35,23.885,23.26,23.59,2576541,NTAP
2016-05-18,23.62,23.945,23.507,23.83,2378512,NTAP
2016-05-19,23.62,23.78,23.2532,23.4,2058912,NTAP
2016-05-20,23.43,24.27,23.43,24.22,2761412,NTAP
2016-05-23,24.21,24.7276,24.18,24.69,2992890,NTAP
2016-05-24,24.79,25.32,24.79,25.21,4205808,NTAP
2016-05-25,25.31,26.31,25.31,25.52,5682497,NTAP
2016-05-26,23.61,25.115,23.5,24.9,8045897,NTAP
2016-05-27,25.07,25.644,24.94,25.31,4568309,NTAP
2016-05-31,25.28,25.69,25.15,25.53,4655371,NTAP
2016-06-01,24.44,25.23,24.04,25.07,4810433,NTAP
2016-06-02,24.83,25.37,24.4101,24.99,3169182,NTAP
2016-06-03,24.99,25.04,24.57,24.94,2755565,NTAP
2016-06-06,25.03,25.15,24.9,25.01,2618273,NTAP
2016-06-07,25.0,25.2,24.93,25.04,2437995,NTAP
2016-06-08,25.14,25.325,25.04,25.14,2699895,NTAP
2016-06-09,25.06,25.13,24.73,24.9,2168643,NTAP
2016-06-10,24.67,24.84,24.39,24.49,2258501,NTAP
2016-06-13,24.49,24.81,24.34,24.36,3283862,NTAP
2016-06-14,24.26,24.5701,24.035,24.21,3960994,NTAP
2016-06-15,24.25,24.71,24.13,24.43,4322644,NTAP
2016-06-16,24.21,24.58,24.14,24.47,2466783,NTAP
2016-06-17,24.5,24.97,24.25,24.86,4524257,NTAP
2016-06-20,25.17,25.48,25.05,25.31,2835958,NTAP
2016-06-21,25.33,25.41,25.19,25.32,2983775,NTAP
2016-06-22,25.27,25.575,25.16,25.19,2354879,NTAP
2016-06-23,25.47,26.03,25.26,26.02,2376976,NTAP
2016-06-24,24.5,25.29,24.5,24.72,8297340,NTAP
2016-06-27,24.48,24.5,22.89,22.96,4685946,NTAP
2016-06-28,23.12,23.46,22.99,23.18,3418685,NTAP
2016-06-29,23.52,24.6,23.49,24.47,5781403,NTAP
2016-06-30,24.4,24.62,24.04,24.59,3496141,NTAP
2016-07-01,24.54,24.86,24.165,24.29,2830278,NTAP
2016-07-05,24.14,24.2,23.39,23.48,2221000,NTAP
2016-07-06,23.38,23.63,23.08,23.61,2388473,NTAP
2016-07-07,23.75,24.17,23.655,23.94,1943081,NTAP
2016-07-08,24.16,24.585,24.065,24.54,2521283,NTAP
2016-07-11,24.7,24.88,24.42,24.42,1764772,NTAP
2016-07-12,25.01,25.32,24.84,25.16,3275010,NTAP
2016-07-13,25.23,25.68,25.02,25.51,2516196,NTAP
2016-07-14,25.67,25.73,25.18,25.29,3154806,NTAP
2016-07-15,25.42,25.46,25.13,25.27,1739091,NTAP
2016-07-18,25.08,25.55,25.04,25.55,1505681,NTAP
2016-07-19,25.38,25.84,24.94,25.54,2777519,NTAP
2016-07-20,25.56,25.94,25.39,25.9,1432013,NTAP
2016-07-21,25.82,26.1,25.68,25.99,1708889,NTAP
2016-07-22,26.09,26.49,25.77,26.47,2688539,NTAP
2016-07-25,26.5,26.58,26.2,26.36,2108267,NTAP
2016-07-26,26.44,26.66,26.33,26.6,2129494,NTAP
2016-07-27,26.77,26.95,26.23,26.38,2464557,NTAP
2016-07-28,26.36,26.495,26.24,26.37,1443914,NTAP
2016-07-29,26.33,26.49,25.88,26.35,2755388,NTAP
2016-08-01,26.3,26.78,25.82,26.65,3088493,NTAP
2016-08-02,26.65,26.76,25.92,26.05,2103953,NTAP
2016-08-03,25.96,26.28,25.91,26.22,1119519,NTAP
2016-08-04,26.3,26.48,26.22,26.45,1030500,NTAP
2016-08-05,26.57,27.13,26.47,27.12,1774539,NTAP
2016-08-08,27.18,27.45,27.17,27.45,1829854,NTAP
2016-08-09,27.49,27.69,27.26,27.68,2640564,NTAP
2016-08-10,27.7,27.78,27.49,27.62,2466925,NTAP
2016-08-11,27.87,28.45,27.8,28.11,2343668,NTAP
2016-08-12,28.02,28.46,27.99,28.45,2832635,NTAP
2016-08-15,28.43,28.87,28.43,28.8,2811656,NTAP
2016-08-16,28.71,29.0,28.47,28.95,2956705,NTAP
2016-08-17,28.32,29.0,28.32,28.85,4219350,NTAP
2016-08-18,31.06,33.9,31.01,33.88,16247579,NTAP
2016-08-19,33.57,34.75,33.36,34.71,8177149,NTAP
2016-08-22,34.7,34.9799,34.38,34.71,5052002,NTAP
2016-08-23,34.88,35.26,34.77,34.99,3880511,NTAP
2016-08-24,35.16,35.47,34.71,34.82,3860316,NTAP
2016-08-25,34.68,35.35,34.54,35.04,3383882,NTAP
2016-08-26,35.1,35.49,34.74,34.99,3427356,NTAP
2016-08-29,35.1,35.39,35.03,35.13,2043849,NTAP
2016-08-30,35.14,35.23,34.72,34.91,2055593,NTAP
2016-08-31,34.81,34.99,34.33,34.59,3446478,NTAP
2016-09-01,34.74,34.99,34.43,34.93,2336913,NTAP
2016-09-02,35.16,35.2,34.75,34.9,2053574,NTAP
2016-09-06,34.75,35.07,34.7,35.07,2512019,NTAP
2016-09-07,35.1,35.68,35.03,35.46,3066099,NTAP
2016-09-08,35.42,35.47,34.985,35.06,2581928,NTAP
2016-09-09,34.7,34.97,34.16,34.27,3481643,NTAP
2016-09-12,33.96,35.19,33.88,35.13,3540670,NTAP
2016-09-13,35.1,35.26,34.57,34.74,3160480,NTAP
2016-09-14,34.64,34.965,34.32,34.58,2137148,NTAP
2016-09-15,34.54,35.39,34.54,35.05,2942806,NTAP
2016-09-16,34.92,35.09,34.61,34.81,5182676,NTAP
2016-09-19,35.07,36.07,34.95,35.64,3395901,NTAP
2016-09-20,35.86,36.09,34.97,34.98,2621522,NTAP
2016-09-21,35.37,36.05,35.265,35.705,3763114,NTAP
2016-09-22,35.88,36.1,35.6418,35.96,1797051,NTAP
2016-09-23,35.9,36.05,35.35,35.66,2481797,NTAP
2016-09-26,34.87,35.8,34.85,35.18,3486666,NTAP
2016-09-27,35.15,35.935,35.05,35.34,2476833,NTAP
2016-09-28,35.45,35.59,34.87,35.15,2855658,NTAP
2016-09-29,35.13,35.4,34.5208,34.73,3682398,NTAP
2016-09-30,35.16,35.94,34.92,35.82,4510028,NTAP
2016-10-03,35.58,35.63,34.99,35.36,3342395,NTAP
2016-10-04,35.36,35.64,34.78,34.85,2952601,NTAP
2016-10-05,34.94,35.3444,34.85,34.94,2334120,NTAP
2016-10-06,34.92,35.08,34.64,34.79,2532307,NTAP
2016-10-07,34.85,34.94,34.58,34.75,2897435,NTAP
2016-10-10,34.91,35.085,34.68,34.69,2202844,NTAP
2016-10-11,34.76,34.81,33.84,34.08,3095550,NTAP
2016-10-12,34.2,34.25,33.74,33.86,2900412,NTAP
2016-10-13,33.54,34.04,33.29,33.87,3253444,NTAP
2016-10-14,34.05,34.22,33.405,33.53,2681419,NTAP
2016-10-17,33.68,33.8,33.4,33.42,3022543,NTAP
2016-10-18,33.74,33.86,33.41,33.65,1471407,NTAP
2016-10-19,33.55,34.19,33.271,33.68,4479752,NTAP
2016-10-20,33.71,34.07,33.44,33.87,1854997,NTAP
2016-10-21,33.66,34.0663,33.3699,33.92,1980202,NTAP
2016-10-24,33.92,34.15,33.84,34.04,1845834,NTAP
2016-10-25,33.87,34.04,33.7068,34.0,2803383,NTAP
2016-10-26,33.76,34.19,33.72,34.0,2191526,NTAP
2016-10-27,34.25,34.57,33.74,33.8,2505516,NTAP
2016-10-28,33.88,34.15,33.63,33.76,2159136,NTAP
2016-10-31,33.74,34.18,33.62,33.94,3279064,NTAP
2016-11-01,33.94,33.98,32.43,33.09,4988713,NTAP
2016-11-02,33.14,33.52,32.385,32.42,3328471,NTAP
2016-11-03,32.5,32.63,32.34,32.45,4040352,NTAP
2016-11-04,31.33,31.51,30.36,30.45,8312931,NTAP
2016-11-07,31.19,32.13,30.93,32.11,5081432,NTAP
2016-11-08,32.14,32.59,31.76,32.49,3202562,NTAP
2016-11-09,31.69,33.65,31.23,33.19,5581317,NTAP
2016-11-10,33.23,33.97,32.77,33.46,4225198,NTAP
2016-11-11,33.47,33.92,33.26,33.86,4047072,NTAP
2016-11-14,33.86,35.095,33.83,34.93,4389751,NTAP
2016-11-15,34.84,35.31,34.53,34.87,4339754,NTAP
2016-11-16,34.75,34.99,34.38,34.73,4775311,NTAP
2016-11-17,38.45,39.0,36.74,36.9,14094367,NTAP
2016-11-18,36.82,37.355,36.72,37.0,4559347,NTAP
2016-11-21,37.0,37.43,36.66,37.12,3640494,NTAP
2016-11-22,37.29,37.43,36.575,36.72,3866958,NTAP
2016-11-23,36.68,36.8,36.29,36.35,3341326,NTAP
2016-11-25,36.32,36.63,36.11,36.61,1533737,NTAP
2016-11-28,36.43,36.76,36.2,36.43,2282712,NTAP
2016-11-29,36.43,36.86,36.22,36.51,2766832,NTAP
2016-11-30,36.56,36.89,36.44,36.56,3372168,NTAP
2016-12-01,36.16,36.86,35.345,35.44,4528264,NTAP
2016-12-02,35.36,36.09,35.3501,35.96,3094111,NTAP
2016-12-05,36.22,36.31,35.245,35.46,4820169,NTAP
2016-12-06,35.58,36.1,35.45,35.97,3559057,NTAP
2016-12-07,34.72,36.5,34.72,36.48,3983729,NTAP
2016-12-08,36.49,36.81,36.14,36.3,2807617,NTAP
2016-12-09,36.45,36.745,36.155,36.41,2888863,NTAP
2016-12-12,36.2,36.46,35.53,35.85,2744635,NTAP
2016-12-13,36.11,36.62,35.93,36.0,3770910,NTAP
2016-12-14,35.78,36.74,35.78,36.19,4510271,NTAP
2016-12-15,36.21,37.12,36.14,36.99,4242344,NTAP
2016-12-16,36.99,37.31,36.27,36.45,13844281,NTAP
2016-12-19,36.46,36.765,36.27,36.74,2631868,NTAP
2016-12-20,36.91,37.11,36.62,36.83,2281299,NTAP
2016-12-21,36.81,37.25,36.39,36.4,1762506,NTAP
2016-12-22,36.56,36.88,36.0,36.22,3237144,NTAP
2016-12-23,36.17,36.53,36.09,36.32,1091724,NTAP
2016-12-27,36.29,36.745,36.25,36.61,1070813,NTAP
2016-12-28,36.68,36.81,35.8,35.83,1427494,NTAP
2016-12-29,35.71,36.12,35.5,35.68,1506541,NTAP
2016-12-30,35.84,35.96,35.14,35.27,2088709,NTAP
2017-01-03,35.44,36.19,35.09,35.57,3218929,NTAP
2017-01-04,35.37,35.95,35.19,35.65,2481351,NTAP
2017-01-05,35.66,35.83,35.18,35.36,1875539,NTAP
2017-01-06,35.36,35.71,35.16,35.23,1711770,NTAP
2017-01-09,35.32,35.47,35.13,35.23,2140763,NTAP
2017-01-10,35.28,35.72,35.16,35.25,3026010,NTAP
2017-01-11,35.25,35.88,35.25,35.65,3006831,NTAP
2017-01-12,35.52,35.88,35.08,35.81,2069787,NTAP
2017-01-13,35.81,36.11,35.79,35.93,1251218,NTAP
2017-01-17,35.54,35.97,35.46,35.56,1329667,NTAP
2017-01-18,35.7,36.0,35.41,35.99,1313155,NTAP
2017-01-19,35.89,36.19,35.61,35.83,2625928,NTAP
2017-01-20,35.89,36.5,35.84,36.37,2358949,NTAP
2017-01-23,36.3,36.49,35.77,36.17,2762479,NTAP
2017-01-24,36.3,37.655,36.2447,37.52,3172752,NTAP
2017-01-25,37.93,38.5,37.77,37.95,3174696,NTAP
2017-01-26,38.02,38.13,37.25,37.6,2144022,NTAP
2017-01-27,37.71,37.865,37.3,37.76,1915534,NTAP
2017-01-30,38.5,38.97,37.87,38.07,3517443,NTAP
2017-01-31,37.85,38.42,37.48,38.32,2377821,NTAP
2017-02-01,38.55,38.7,37.895,38.05,1892012,NTAP
2017-02-02,37.89,38.36,37.58,38.24,1565284,NTAP
2017-02-03,38.32,38.51,38.1,38.28,1459413,NTAP
2017-02-06,38.18,38.632,38.13,38.36,2583719,NTAP
2017-02-07,38.5,38.87,38.435,38.83,2459059,NTAP
2017-02-08,38.71,39.0,38.43,38.96,2152667,NTAP
2017-02-09,38.9,39.6,38.77,39.31,3378449,NTAP
2017-02-10,39.43,39.72,38.97,39.45,2835483,NTAP
2017-02-13,39.61,39.84,39.49,39.58,2844536,NTAP
2017-02-14,39.9,39.9,39.36,39.52,2930378,NTAP
2017-02-15,39.36,39.5,38.85,38.93,4894368,NTAP
2017-02-16,40.8,42.18,40.36,40.56,8173090,NTAP
2017-02-17,40.3,40.98,40.01,40.17,3930630,NTAP
2017-02-21,40.16,40.68,40.1109,40.52,3000602,NTAP
2017-02-22,40.4,40.77,40.32,40.7,2839641,NTAP
2017-02-23,40.8,41.11,40.45,40.94,3177104,NTAP
2017-02-24,40.66,41.05,40.47,40.95,3146068,NTAP
2017-02-27,40.87,41.38,40.77,41.27,3203180,NTAP
2017-02-28,41.37,41.96,41.29,41.83,4647802,NTAP
2017-03-01,42.02,43.14,41.83,43.01,4715125,NTAP
2017-03-02,43.13,43.14,42.245,42.26,4063158,NTAP
2017-03-03,42.33,42.83,42.24,42.8,2572248,NTAP
2017-03-06,42.58,42.695,42.25,42.57,2283175,NTAP
2017-03-07,42.43,43.08,42.35,42.66,3476786,NTAP
2017-03-08,42.65,42.83,42.12,42.15,3888550,NTAP
2017-03-09,41.96,42.245,41.75,41.98,2007440,NTAP
2017-03-10,42.03,42.4,41.89,42.15,2301324,NTAP
2017-03-13,42.27,42.39,41.93,41.99,3139779,NTAP
2017-03-14,41.99,42.16,41.745,42.03,2593749,NTAP
2017-03-15,42.31,42.44,41.89,42.22,2210410,NTAP
2017-03-16,42.23,42.44,42.02,42.2,3181239,NTAP
2017-03-17,42.25,42.43,42.06,42.06,4226872,NTAP
2017-03-20,42.2,42.31,41.93,41.95,2330226,NTAP
2017-03-21,42.01,42.09,40.84,40.91,2917869,NTAP
2017-03-22,40.97,41.07,40.63,40.98,2597882,NTAP
2017-03-23,40.96,41.29,40.79,40.9,3417342,NTAP
2017-03-24,41.25,41.6,40.7,40.88,2686549,NTAP
2017-03-27,40.52,41.11,40.3001,40.9,2538881,NTAP
2017-03-28,40.8,41.36,40.7199,41.15,2309053,NTAP
2017-03-29,40.9,41.605,40.825,41.59,3069244,NTAP
2017-03-30,41.53,42.03,41.4,41.9,3119600,NTAP
2017-03-31,41.85,42.0493,41.435,41.85,4608207,NTAP
2017-04-03,41.87,42.07,41.075,41.65,3464912,NTAP
2017-04-04,41.42,41.71,41.055,41.19,3234269,NTAP
2017-04-05,41.33,42.34,40.83,40.9,5029762,NTAP
2017-04-06,41.14,41.27,40.69,41.05,4348062,NTAP
2017-04-07,40.97,41.085,40.735,40.8,3102779,NTAP
2017-04-10,40.89,41.0,40.36,40.41,2287319,NTAP
2017-04-11,40.41,40.66,40.07,40.54,3109563,NTAP
2017-04-12,40.69,40.72,39.61,39.65,3138332,NTAP
2017-04-13,39.65,40.08,39.47,39.49,2768794,NTAP
2017-04-17,39.63,39.85,39.43,39.79,2157886,NTAP
2017-04-18,39.62,39.88,39.411,39.73,1512981,NTAP
2017-04-19,39.85,40.31,39.655,39.75,2283619,NTAP
2017-04-20,39.93,40.4,39.8,40.31,2488670,NTAP
2017-04-21,40.33,40.35,39.48,39.49,1859418,NTAP
2017-04-24,40.09,40.3,39.92,39.94,2286797,NTAP
2017-04-25,40.18,40.19,39.945,39.97,1842838,NTAP
2017-04-26,39.78,39.9,39.42,39.63,2257505,NTAP
2017-04-27,39.73,39.86,39.33,39.76,2315045,NTAP
2017-04-28,39.82,39.94,39.43,39.85,2176694,NTAP
2017-05-01,40.01,40.27,39.51,40.16,1819776,NTAP
2017-05-02,40.18,40.315,39.99,40.13,1715491,NTAP
2017-05-03,39.88,40.1,39.73,40.04,1157523,NTAP
2017-05-04,40.11,40.33,39.69,39.77,1868301,NTAP
2017-05-05,39.83,40.17,39.65,40.16,2211525,NTAP
2017-05-08,40.09,40.22,39.9,40.13,2053265,NTAP
2017-05-09,40.22,40.605,40.01,40.13,2218645,NTAP
2017-05-10,40.22,40.55,40.04,40.43,2759677,NTAP
2017-05-11,40.34,40.43,39.791,40.06,2026658,NTAP
2017-05-12,39.98,40.05,39.74,39.74,1299665,NTAP
2017-05-15,40.01,41.51,40.01,41.5,3487563,NTAP
2017-05-16,41.64,41.8,41.38,41.62,3830172,NTAP
2017-05-17,41.25,41.265,40.3,40.34,2403867,NTAP
2017-05-18,40.12,40.84,39.69,40.15,3854998,NTAP
2017-05-19,40.42,40.54,39.49,39.53,3045369,NTAP
2017-05-22,39.63,40.1,39.5957,39.98,4241395,NTAP
2017-05-23,40.18,40.215,39.275,39.49,3257705,NTAP
2017-05-24,39.74,39.8717,39.06,39.56,7056701,NTAP
2017-05-25,39.96,41.2943,39.46,40.96,6446013,NTAP
2017-05-26,41.19,41.19,40.1,40.24,3637559,NTAP
2017-05-30,40.12,40.82,40.09,40.47,3005325,NTAP
2017-05-31,40.49,40.88,40.16,40.49,3418131,NTAP
2017-06-01,39.85,40.25,39.54,39.61,4178074,NTAP
2017-06-02,39.51,39.75,39.24,39.41,3236314,NTAP
2017-06-05,39.19,39.7,38.95,38.98,2651854,NTAP
2017-06-06,38.7,39.23,38.67,38.7,2533154,NTAP
2017-06-07,38.86,39.57,38.71,39.27,2479938,NTAP
2017-06-08,39.21,40.12,39.09,40.01,3581990,NTAP
2017-06-09,39.87,40.395,39.13,39.52,3003787,NTAP
2017-06-12,39.14,39.66,38.65,38.86,4254954,NTAP
2017-06-13,38.95,39.37,38.7,38.95,2887536,NTAP
2017-06-14,38.94,39.01,37.78,38.1,2916988,NTAP
2017-06-15,37.72,38.1,37.43,37.97,2231235,NTAP
2017-06-16,37.94,38.11,37.78,37.98,2744049,NTAP
2017-06-19,38.17,38.495,38.04,38.42,2612588,NTAP
2017-06-20,38.27,38.65,38.25,38.26,2249916,NTAP
2017-06-21,38.36,38.86,38.3501,38.61,2470638,NTAP
2017-06-22,38.59,39.36,38.58,39.11,3109403,NTAP
2017-06-23,39.13,40.07,39.01,39.87,8417822,NTAP
2017-06-26,39.87,40.515,39.87,40.29,3334619,NTAP
2017-06-27,40.14,40.35,39.62,39.63,2779761,NTAP
2017-06-28,39.8,40.59,39.6,40.41,2659526,NTAP
2017-06-29,40.28,40.38,39.55,40.1,3244932,NTAP
2017-06-30,40.18,40.38,39.73,40.05,3951971,NTAP
2017-07-03,40.44,40.5,39.53,39.57,1568751,NTAP
2017-07-05,39.55,40.25,39.475,39.66,2572225,NTAP
2017-07-06,39.33,39.39,38.2,38.3,2587020,NTAP
2017-07-07,38.44,38.83,38.32,38.64,1918225,NTAP
2017-07-10,38.5,38.91,38.35,38.57,2294559,NTAP
2017-07-11,38.55,39.11,38.51,39.07,2240165,NTAP
2017-07-12,39.45,40.19,39.1701,40.17,2622573,NTAP
2017-07-13,40.17,41.5,40.04,41.38,4018179,NTAP
2017-07-14,42.04,43.9,42.0,43.64,8559241,NTAP
2017-07-17,43.2,43.76,43.0,43.62,5416468,NTAP
2017-07-18,43.25,43.88,43.18,43.77,3116655,NTAP
2017-07-19,43.88,44.5299,43.83,44.16,3700623,NTAP
2017-07-20,44.18,44.69,44.09,44.6,3926177,NTAP
2017-07-21,44.56,45.24,44.18,44.76,4566565,NTAP
2017-07-24,44.4,45.23,44.4,44.86,3104331,NTAP
2017-07-25,44.58,44.94,44.21,44.76,3700921,NTAP
2017-07-26,44.87,44.87,44.025,44.36,3385307,NTAP
2017-07-27,44.32,44.97,43.65,44.01,4254821,NTAP
2017-07-28,43.66,43.86,43.09,43.49,2692997,NTAP
2017-07-31,43.67,43.82,43.11,43.42,2473339,NTAP
2017-08-01,43.72,43.83,43.16,43.55,2709883,NTAP
2017-08-02,43.65,43.79,43.04,43.41,1539187,NTAP
2017-08-03,43.34,43.34,42.74,42.91,2420867,NTAP
2017-08-04,43.07,43.11,42.61,42.74,1937416,NTAP
2017-08-07,42.83,42.8843,42.44,42.74,1707809,NTAP
2017-08-08,42.66,43.16,42.52,42.68,2016350,NTAP
2017-08-09,42.49,42.61,42.18,42.24,1685736,NTAP
2017-08-10,42.01,42.23,41.23,41.28,2169340,NTAP
2017-08-11,41.44,41.85,41.23,41.49,1456639,NTAP
2017-08-14,42.37,42.53,41.75,42.03,3810269,NTAP
2017-08-15,42.96,43.05,41.97,41.97,3827006,NTAP
2017-08-16,42.0,42.549,42.0,42.41,4148903,NTAP
2017-08-17,40.37,41.49,39.475,39.56,11785306,NTAP
2017-08-18,39.62,39.87,39.26,39.35,4957257,NTAP
2017-08-21,39.76,39.87,38.51,38.95,4478378,NTAP
2017-08-22,39.17,39.21,38.59,38.7,3859777,NTAP
2017-08-23,38.49,38.95,38.35,38.67,2646449,NTAP
2017-08-24,38.76,38.93,38.51,38.81,2212374,NTAP
2017-08-25,38.97,38.99,38.52,38.54,1987261,NTAP
2017-08-28,38.73,38.81,38.18,38.34,1464696,NTAP
2017-08-29,37.92,38.315,37.89,38.03,1444536,NTAP
2017-08-30,37.98,38.26,37.84,38.22,1629484,NTAP
2017-08-31,38.46,38.6975,38.07,38.66,2719921,NTAP
2017-09-01,38.82,38.9,38.56,38.65,1786746,NTAP
2017-09-05,38.49,38.74,37.55,37.98,2322381,NTAP
2017-09-06,38.09,38.97,37.855,38.85,3794300,NTAP
2017-09-07,38.9,38.9,38.12,38.69,2609579,NTAP
2017-09-08,38.61,38.835,38.3799,38.63,2784918,NTAP
2017-09-11,38.91,39.56,38.8,39.46,2822416,NTAP
2017-09-12,39.62,40.24,39.16,39.93,4108834,NTAP
2017-09-13,39.82,40.54,39.55,40.27,3021344,NTAP
2017-09-14,40.17,40.69,39.95,40.65,2896131,NTAP
2017-09-15,40.72,41.06,40.33,41.03,3640517,NTAP
2017-09-18,41.04,41.16,40.51,40.63,2771723,NTAP
2017-09-19,41.79,42.32,41.3,41.71,5313348,NTAP
2017-09-20,41.72,41.91,41.22,41.7,2997008,NTAP
2017-09-21,41.75,42.04,41.64,41.86,2697799,NTAP
2017-09-22,41.77,42.6,41.7,42.55,1836828,NTAP
2017-09-25,42.17,43.085,42.11,42.7,2517516,NTAP
2017-09-26,43.0,43.82,42.875,43.76,3274720,NTAP
2017-09-27,43.98,44.47,43.56,44.17,2579291,NTAP
2017-09-28,43.95,44.045,43.52,43.84,2198354,NTAP
2017-09-29,43.7,43.975,43.39,43.76,1881032,NTAP
2017-10-02,43.89,44.1,43.71,44.0,4222790,NTAP
2017-10-03,44.07,44.52,43.75,44.39,2906575,NTAP
2017-10-04,44.19,44.54,44.17,44.46,2876125,NTAP
2017-10-05,44.28,44.565,44.17,44.55,3263799,NTAP
2017-10-06,44.34,44.63,44.05,44.43,1885084,NTAP
2017-10-09,44.42,44.815,44.25,44.37,2039736,NTAP
2017-10-10,44.36,44.52,43.57,43.66,3931232,NTAP
2017-10-11,43.54,43.9399,43.29,43.51,1678438,NTAP
2017-10-12,43.38,43.59,42.99,43.42,3473601,NTAP
2017-10-13,43.65,44.22,43.615,43.63,1856460,NTAP
2017-10-16,43.83,43.939,43.65,43.72,1449981,NTAP
2017-10-17,43.29,44.11,43.29,44.08,1769154,NTAP
2017-10-18,44.32,44.64,44.08,44.62,2624896,NTAP
2017-10-19,44.37,44.505,43.91,44.26,2456393,NTAP
2017-10-20,44.57,45.03,44.39,44.56,2559733,NTAP
2017-10-23,44.92,45.14,44.66,44.74,2719790,NTAP
2017-10-24,44.7,45.03,44.65,44.82,2506358,NTAP
2017-10-25,44.66,44.66,43.665,43.71,3448476,NTAP
2017-10-26,43.92,44.675,43.82,44.42,1834497,NTAP
2017-10-27,44.52,44.52,43.86,44.01,1870120,NTAP
2017-10-30,43.74,43.95,43.24,43.52,2063095,NTAP
2017-10-31,43.71,44.57,43.56,44.42,2485591,NTAP
2017-11-01,44.74,44.9,44.4,44.53,1940604,NTAP
2017-11-02,44.55,44.605,43.94,44.25,2112167,NTAP
2017-11-03,44.39,44.485,43.91,44.24,2057754,NTAP
2017-11-06,44.07,45.12,44.02,45.0,2541324,NTAP
2017-11-07,45.0,45.07,44.41,44.65,1940497,NTAP
2017-11-08,44.64,45.5,44.48,45.33,1567273,NTAP
2017-11-09,46.15,47.2,45.93,46.3,3625788,NTAP
2017-11-10,46.19,46.7,46.1,46.34,1649261,NTAP
2017-11-13,46.21,46.62,45.93,46.0,2328686,NTAP
2017-11-14,45.95,46.14,45.59,45.62,2253843,NTAP
2017-11-15,45.45,46.09,45.24,45.82,4393527,NTAP
2017-11-16,51.41,53.89,51.31,53.11,12874287,NTAP
2017-11-17,53.03,54.72,52.5,52.95,5664483,NTAP
2017-11-20,52.5,54.81,52.46,54.73,4374145,NTAP
2017-11-21,54.55,55.5,54.44,55.08,3462210,NTAP
2017-11-22,55.0,56.1,54.69,56.05,2746796,NTAP
2017-11-24,56.1,56.55,56.0,56.41,1533554,NTAP
2017-11-27,56.0,56.32,55.205,56.23,2918880,NTAP
2017-11-28,56.15,56.91,56.08,56.8,2517501,NTAP
2017-11-29,56.67,57.18,56.08,56.23,2632356,NTAP
2017-11-30,56.79,57.75,56.5,56.51,4428750,NTAP
2017-12-01,55.59,56.51,54.93,56.41,4081015,NTAP
2017-12-04,56.72,58.11,55.92,55.93,4292174,NTAP
2017-12-05,55.97,56.56,55.62,56.14,2621867,NTAP
2017-12-06,56.14,57.275,55.92,57.21,3169522,NTAP
2017-12-07,57.21,57.82,56.72,57.53,2905658,NTAP
2017-12-08,57.9,58.63,57.475,58.26,3439181,NTAP
2017-12-11,58.09,58.99,58.0,58.58,2874037,NTAP
2017-12-12,58.67,58.82,57.76,57.8,2647291,NTAP
2017-12-13,57.95,58.32,57.71,57.78,2974164,NTAP
2017-12-14,57.89,58.16,57.25,57.37,2413331,NTAP
2017-12-15,57.29,57.88,57.26,57.27,5077786,NTAP
2017-12-18,57.76,58.13,57.43,57.73,2138631,NTAP
2017-12-19,57.71,58.125,57.47,57.91,3084209,NTAP
2017-12-20,58.42,58.44,56.88,57.04,1877416,NTAP
2017-12-21,57.09,57.17,56.13,56.21,2359941,NTAP
2017-12-22,56.19,56.49,56.16,56.3,1020757,NTAP
2017-12-26,56.2,56.3,55.64,55.86,981388,NTAP
2017-12-27,55.9,56.19,55.76,56.15,971350,NTAP
2017-12-28,56.25,56.45,55.39,55.8,908099,NTAP
2017-12-29,55.8,55.94,55.26,55.32,1294908,NTAP
2018-01-02,55.5,56.08,55.41,55.57,1386156,NTAP
2018-01-03,55.56,57.32,55.45,57.07,2406945,NTAP
2018-01-04,56.91,58.07,56.86,57.81,2711268,NTAP
2018-01-05,57.99,58.99,57.66,58.85,2347793,NTAP
2018-01-08,58.67,59.735,58.21,59.65,3281048,NTAP
2018-01-09,59.75,60.57,59.4,59.67,3062916,NTAP
2018-01-10,59.49,60.66,59.08,60.65,2021635,NTAP
2018-01-11,60.74,61.86,60.23,61.81,3558329,NTAP
2018-01-12,61.97,62.8,61.69,62.77,2510505,NTAP
2018-01-16,62.94,63.44,61.71,62.27,2769207,NTAP
2018-01-17,62.74,63.97,62.68,63.59,1807458,NTAP
2018-01-18,63.5,63.85,62.78,63.3,3294207,NTAP
2018-01-19,63.35,63.73,62.99,63.09,3420795,NTAP
2018-01-22,63.01,63.53,62.78,63.52,2796907,NTAP
2018-01-23,63.61,63.93,63.061,63.84,2419485,NTAP
2018-01-24,63.89,64.0599,62.15,62.93,2821544,NTAP
2018-01-25,63.56,63.69,62.42,62.49,1949999,NTAP
2018-01-26,62.96,63.41,62.72,63.34,3671649,NTAP
2018-01-29,63.26,63.49,62.68,62.8,2266877,NTAP
2018-01-30,62.31,62.7,61.375,62.31,1984802,NTAP
2018-01-31,62.69,63.22,61.14,61.5,2950302,NTAP
2018-02-01,61.37,62.37,61.14,62.16,3995490,NTAP
2018-02-02,61.53,62.0,60.17,60.22,1914342,NTAP
2018-02-05,59.48,60.16,56.75,56.81,3943504,NTAP
2018-02-06,55.79,58.43,53.86,58.14,3123374,NTAP
2018-02-07,57.68,58.72,57.22,57.63,2395719,NTAP
2013-02-08,52.64,52.76,52.47,52.7,925126,NTRS
2013-02-11,52.69,52.825,52.33,52.69,759203,NTRS
2013-02-12,52.82,53.13,52.64,52.93,1661380,NTRS
2013-02-13,52.95,53.48,52.85,53.22,842196,NTRS
2013-02-14,52.92,53.18,52.7,53.09,1232834,NTRS
2013-02-15,53.21,53.73,52.9,53.47,1688279,NTRS
2013-02-19,53.63,53.96,53.32,53.91,1118273,NTRS
2013-02-20,53.81,53.94,53.19,53.26,1036681,NTRS
2013-02-21,53.2,53.2,52.39,52.52,955189,NTRS
2013-02-22,52.8,53.25,52.77,53.23,775259,NTRS
2013-02-25,53.49,53.69,52.17,52.18,1187880,NTRS
2013-02-26,52.43,52.75,51.925,52.48,920019,NTRS
2013-02-27,52.54,53.38,52.41,53.29,834151,NTRS
2013-02-28,53.12,53.53,52.82,53.19,1018451,NTRS
2013-03-01,53.05,53.42,52.48,53.28,766607,NTRS
2013-03-04,53.35,53.88,53.16,53.84,838177,NTRS
2013-03-05,54.0,54.83,54.0,54.37,1248337,NTRS
2013-03-06,54.22,54.56,53.9,54.05,1125796,NTRS
2013-03-07,54.09,54.46,53.84,54.41,702351,NTRS
2013-03-08,54.76,54.99,54.44,54.93,953873,NTRS
2013-03-11,54.75,55.11,54.54,55.1,924066,NTRS
2013-03-12,55.04,55.085,54.67,54.79,713222,NTRS
2013-03-13,54.87,54.96,54.45,54.85,901160,NTRS
2013-03-14,55.01,55.45,54.9075,55.19,995191,NTRS
2013-03-15,55.27,55.5,54.5,54.55,2950936,NTRS
2013-03-18,54.15,54.62,53.83,54.25,1179733,NTRS
2013-03-19,54.5,54.5,53.54,53.99,1264224,NTRS
2013-03-20,54.43,54.755,54.0,54.55,1092482,NTRS
2013-03-21,54.14,54.285,53.545,53.81,1725817,NTRS
2013-03-22,53.89,54.84,53.67,54.77,1273843,NTRS
2013-03-25,55.04,55.14,53.91,54.42,1099354,NTRS
2013-03-26,54.78,54.92,54.228,54.86,977394,NTRS
2013-03-27,54.44,54.8,54.19,54.65,860537,NTRS
2013-03-28,54.64,54.64,54.24,54.559,812069,NTRS
2013-04-01,54.38,54.93,54.24,54.38,929229,NTRS
2013-04-02,54.5,55.13,54.33,54.78,1281415,NTRS
2013-04-03,54.83,54.93,53.98,54.24,2635754,NTRS
2013-04-04,54.24,54.66,54.07,54.34,686817,NTRS
2013-04-05,53.62,53.83,53.16,53.76,972188,NTRS
2013-04-08,53.64,54.62,53.56,54.58,1135914,NTRS
2013-04-09,54.61,55.04,54.57,54.75,918134,NTRS
2013-04-10,54.82,55.94,54.61,55.63,1172314,NTRS
2013-04-11,55.86,56.66,55.36,56.09,1292565,NTRS
2013-04-12,55.69,56.05,55.44,55.64,993265,NTRS
2013-04-15,55.5,55.73,53.8,53.81,1503312,NTRS
2013-04-16,53.2,54.179,52.25,53.4,2874415,NTRS
2013-04-17,52.87,53.456,52.178,52.73,1550098,NTRS
2013-04-18,52.93,52.99,51.93,51.99,1727517,NTRS
2013-04-19,52.34,52.55,51.96,52.5,1498329,NTRS
2013-04-22,52.54,52.74,51.9,52.35,1570258,NTRS
2013-04-23,52.76,52.97,52.23,52.86,1394925,NTRS
2013-04-24,52.77,52.98,52.48,52.91,1390715,NTRS
2013-04-25,53.0,53.56,52.92,53.12,1180749,NTRS
2013-04-26,53.06,53.48,52.54,52.89,904485,NTRS
2013-04-29,53.22,53.42,52.94,53.34,1156805,NTRS
2013-04-30,53.34,53.995,53.24,53.92,1220338,NTRS
2013-05-01,53.88,53.98,53.13,53.18,1186145,NTRS
2013-05-02,53.23,53.77,53.04,53.21,1037557,NTRS
2013-05-03,53.59,53.94,53.53,53.6,1682364,NTRS
2013-05-06,53.51,54.02,53.48,53.84,1620823,NTRS
2013-05-07,53.99,54.33,53.83,54.2,999752,NTRS
2013-05-08,54.14,54.49,53.95,54.38,825452,NTRS
2013-05-09,54.49,54.63,54.252,54.54,1046492,NTRS
2013-05-10,54.67,54.67,54.11,54.43,1649998,NTRS
2013-05-13,54.46,55.61,54.31,55.11,1943354,NTRS
2013-05-14,55.26,56.76,55.14,56.67,1724413,NTRS
2013-05-15,56.47,57.19,56.32,57.06,1321373,NTRS
2013-05-16,56.87,57.81,56.87,57.18,1418378,NTRS
2013-05-17,57.43,58.37,57.31,58.27,1291252,NTRS
2013-05-20,57.86,58.66,57.67,58.23,1315160,NTRS
2013-05-21,58.4,58.57,57.89,57.96,1386791,NTRS
2013-05-22,58.13,58.53,57.49,57.6,1081442,NTRS
2013-05-23,57.39,57.71,56.77,57.11,1283937,NTRS
2013-05-24,57.0,57.46,56.8,57.31,949972,NTRS
2013-05-28,58.08,59.23,57.91,58.84,2133577,NTRS
2013-05-29,58.35,59.33,58.35,58.57,1979705,NTRS
2013-05-30,58.72,59.21,58.52,58.84,1459778,NTRS
2013-05-31,58.52,59.2,58.12,58.15,2022554,NTRS
2013-06-03,58.53,58.6192,57.15,58.38,1435214,NTRS
2013-06-04,58.19,58.61,57.54,57.81,1244077,NTRS
2013-06-05,57.34,57.56,56.53,56.69,1170485,NTRS
2013-06-06,56.8,57.47,56.4,57.45,1353444,NTRS
2013-06-07,57.78,58.28,57.44,58.23,949436,NTRS
2013-06-10,58.4,58.76,58.12,58.63,957378,NTRS
2013-06-11,57.96,58.525,57.4,57.49,1036738,NTRS
2013-06-12,57.89,57.98,56.76,56.8,870272,NTRS
2013-06-13,56.56,57.69,56.51,57.66,937070,NTRS
2013-06-14,57.7,57.73,56.73,57.12,837575,NTRS
2013-06-17,57.59,58.2,57.35,58.05,1466593,NTRS
2013-06-18,58.11,58.4,57.84,58.36,1262593,NTRS
2013-06-19,58.21,59.09,57.82,57.9,1995933,NTRS
2013-06-20,57.47,58.79,57.34,58.11,3001443,NTRS
2013-06-21,58.69,58.82,57.51,57.99,2570328,NTRS
2013-06-24,57.54,57.66,56.79,57.08,1599648,NTRS
2013-06-25,57.53,57.98,57.08,57.15,2699235,NTRS
2013-06-26,57.64,57.79,57.2,57.3,2040802,NTRS
2013-06-27,57.74,58.36,57.65,58.31,1667175,NTRS
2013-06-28,58.02,58.57,57.51,57.9,2903614,NTRS
2013-07-01,58.13,59.65,58.13,58.76,1397263,NTRS
2013-07-02,58.46,59.19,58.08,58.63,1315276,NTRS
2013-07-03,58.3,58.85,58.04,58.83,366912,NTRS
2013-07-05,59.34,60.38,59.1,60.34,1094457,NTRS
2013-07-08,60.52,60.67,60.04,60.6,852850,NTRS
2013-07-09,61.01,61.19,60.3662,61.13,1354086,NTRS
2013-07-10,61.0,61.36,60.78,61.16,1036263,NTRS
2013-07-11,61.74,61.84,60.585,60.89,1116118,NTRS
2013-07-12,60.89,61.53,60.89,61.51,782662,NTRS
2013-07-15,61.65,61.79,61.34,61.73,596923,NTRS
2013-07-16,62.02,62.02,60.69,60.75,1309567,NTRS
2013-07-17,59.38,60.1,58.52,59.41,2670826,NTRS
2013-07-18,58.94,59.39,58.13,59.13,3038609,NTRS
2013-07-19,59.49,59.49,58.62,59.14,2083428,NTRS
2013-07-22,58.93,59.63,58.82,59.42,1072834,NTRS
2013-07-23,59.56,60.44,59.49,60.11,1858479,NTRS
2013-07-24,60.15,60.15,58.98,59.11,1155684,NTRS
2013-07-25,58.86,59.48,58.71,59.15,1164486,NTRS
2013-07-26,58.64,59.0,58.49,58.96,784659,NTRS
2013-07-29,58.6,59.338,58.26,58.39,789057,NTRS
2013-07-30,58.68,58.85,58.15,58.29,815102,NTRS
2013-07-31,58.62,59.22,58.31,58.54,1155634,NTRS
2013-08-01,58.97,59.66,58.6,59.51,943682,NTRS
2013-08-02,59.2,59.49,59.11,59.21,757828,NTRS
2013-08-05,59.05,59.095,58.38,58.5,1018903,NTRS
2013-08-06,58.46,58.655,58.0,58.34,1201275,NTRS
2013-08-07,58.26,58.34,57.6,57.64,877849,NTRS
2013-08-08,58.1,58.23,57.22,57.68,823308,NTRS
2013-08-09,57.71,58.08,57.43,57.86,816946,NTRS
2013-08-12,57.46,57.815,56.8,57.06,1056206,NTRS
2013-08-13,57.09,57.825,56.97,57.57,653989,NTRS
2013-08-14,57.29,57.87,57.02,57.32,657761,NTRS
2013-08-15,56.96,57.09,56.35,56.6,807152,NTRS
2013-08-16,56.46,57.17,56.38,56.62,583824,NTRS
2013-08-19,56.55,57.0,56.02,56.04,821000,NTRS
2013-08-20,56.1,56.595,55.79,56.5,850704,NTRS
2013-08-21,56.2,56.49,55.76,56.04,866203,NTRS
2013-08-22,56.07,57.12,55.99,57.06,479229,NTRS
2013-08-23,57.4,57.4,56.8,57.03,549538,NTRS
2013-08-26,57.04,57.16,56.37,56.37,622838,NTRS
2013-08-27,55.59,56.02,54.59,54.77,1177100,NTRS
2013-08-28,54.86,55.29,54.71,54.99,757644,NTRS
2013-08-29,54.76,55.5,54.75,55.1,722290,NTRS
2013-08-30,55.17,55.66,54.6,54.87,682099,NTRS
2013-09-03,55.38,55.95,54.82,55.2,1418806,NTRS
2013-09-04,54.7,55.86,54.19,55.5,1258028,NTRS
2013-09-05,55.41,55.92,55.41,55.47,990818,NTRS
2013-09-06,55.6,55.89,54.6,55.47,1639813,NTRS
2013-09-09,55.57,55.775,55.32,55.6,1200205,NTRS
2013-09-10,55.96,56.3,55.83,56.019,1141021,NTRS
2013-09-11,56.04,56.3,55.34,55.41,1419994,NTRS
2013-09-12,55.31,55.43,54.9,55.005,1302946,NTRS
2013-09-13,55.01,55.25,54.74,54.81,1030356,NTRS
2013-09-16,55.49,55.56,55.0,55.3,1376471,NTRS
2013-09-17,55.44,55.62,55.045,55.61,1155758,NTRS
2013-09-18,55.69,56.82,55.48,56.01,1810413,NTRS
2013-09-19,55.99,56.35,55.09,56.02,1772536,NTRS
2013-09-20,56.31,56.45,55.53,55.64,3166383,NTRS
2013-09-23,55.33,55.48,54.77,55.21,1290825,NTRS
2013-09-24,55.3999,55.715,54.9814,55.09,1552416,NTRS
2013-09-25,55.01,55.99,54.74,55.52,1384228,NTRS
2013-09-26,55.51,55.88,54.95,55.29,958711,NTRS
2013-09-27,54.9,55.12,54.52,54.78,1007454,NTRS
2013-09-30,54.21,54.53,53.92,54.38,1159953,NTRS
2013-10-01,54.44,54.98,54.31,54.73,924527,NTRS
2013-10-02,54.23,54.29,53.59,53.68,1320834,NTRS
2013-10-03,53.38,53.66,52.66,53.15,2644230,NTRS
2013-10-04,53.25,53.86,53.04,53.63,1316687,NTRS
2013-10-07,53.12,53.52,52.93,53.125,1027493,NTRS
2013-10-08,52.98,53.2,52.4,52.41,1372222,NTRS
2013-10-09,52.59,53.19,52.525,52.99,1391585,NTRS
2013-10-10,53.56,54.74,53.41,54.73,1568090,NTRS
2013-10-11,54.29,55.0,54.12,54.79,706510,NTRS
2013-10-14,54.44,55.32,54.25,55.25,1102209,NTRS
2013-10-15,55.02,55.25,54.18,54.48,1785582,NTRS
2013-10-16,55.17,56.93,54.81,55.04,4019947,NTRS
2013-10-17,54.96,56.58,54.79,56.51,1788034,NTRS
2013-10-18,56.91,56.98,56.07,56.52,1239580,NTRS
2013-10-21,53.86,56.6399,53.86,56.36,849883,NTRS
2013-10-22,56.45,56.45,55.61,55.96,1487762,NTRS
2013-10-23,55.57,56.02,55.15,55.53,1342096,NTRS
2013-10-24,55.72,56.1,55.4,56.005,930136,NTRS
2013-10-25,55.96,56.6,55.81,56.4,961604,NTRS
2013-10-28,56.54,57.145,56.36,56.85,1350463,NTRS
2013-10-29,57.01,57.27,56.63,57.18,947497,NTRS
2013-10-30,57.18,57.69,56.94,57.1,920956,NTRS
2013-10-31,57.19,57.238,56.39,56.42,1151422,NTRS
2013-11-01,56.38,56.71,56.21,56.58,1095993,NTRS
2013-11-04,56.35,56.75,56.25,56.65,1009701,NTRS
2013-11-05,56.64,57.19,56.2,57.14,1039710,NTRS
2013-11-06,57.54,57.54,56.88,57.18,753760,NTRS
2013-11-07,57.44,57.65,56.2,56.23,932873,NTRS
2013-11-08,56.12,58.42,56.04,58.4,1195541,NTRS
2013-11-11,58.56,58.56,57.91,58.1,675456,NTRS
2013-11-12,57.91,58.098,57.43,57.7,704880,NTRS
2013-11-13,56.43,57.77,56.43,57.64,1003844,NTRS
2013-11-14,57.53,57.94,57.135,57.2,1377856,NTRS
2013-11-15,57.23,57.7,56.83,57.15,1235245,NTRS
2013-11-18,57.17,57.495,56.89,56.99,856809,NTRS
2013-11-19,56.79,57.43,56.4201,57.24,1596211,NTRS
2013-11-20,57.19,57.84,57.13,57.4,1088644,NTRS
2013-11-21,57.6,58.04,57.4,57.94,722518,NTRS
2013-11-22,58.09,58.1,57.57,58.1,930094,NTRS
2013-11-25,58.09,58.74,57.79,58.59,964430,NTRS
2013-11-26,58.56,58.99,58.455,58.66,1094098,NTRS
2013-11-27,58.71,59.0,58.44,58.94,701914,NTRS
2013-11-29,58.99,59.401,58.69,58.99,646249,NTRS
2013-12-02,58.91,59.53,58.48,58.7,944722,NTRS
2013-12-03,58.34,58.83,57.98,58.35,1252837,NTRS
2013-12-04,57.79,58.5,57.44,57.87,918688,NTRS
2013-12-05,57.74,58.135,57.69,57.75,997045,NTRS
2013-12-06,58.4,58.92,58.315,58.75,970381,NTRS
2013-12-09,59.0,59.22,58.74,58.95,896310,NTRS
2013-12-10,58.59,59.1,58.23,58.27,1102212,NTRS
2013-12-11,58.12,58.26,57.15,57.17,1702197,NTRS
2013-12-12,57.29,57.55,56.66,57.14,1279251,NTRS
2013-12-13,58.28,58.28,57.14,57.58,1616819,NTRS
2013-12-16,57.96,58.39,57.68,57.82,1535551,NTRS
2013-12-17,57.71,57.98,57.19,57.5,1024901,NTRS
2013-12-18,57.47,59.4,57.3,59.37,1691104,NTRS
2013-12-19,59.09,59.43,58.71,59.28,1209370,NTRS
2013-12-20,59.64,60.935,59.45,60.81,3895665,NTRS
2013-12-23,60.59,61.37,60.57,61.29,1446362,NTRS
2013-12-24,61.11,61.4,60.86,61.3,454375,NTRS
2013-12-26,61.58,61.82,61.27,61.71,688229,NTRS
2013-12-27,61.6,61.67,61.18,61.45,755739,NTRS
2013-12-30,61.57,61.81,61.55,61.72,854673,NTRS
2013-12-31,61.7,62.0,61.66,61.89,709045,NTRS
2014-01-02,61.76,61.95,60.665,60.89,1011050,NTRS
2014-01-03,61.2,61.6,60.986,61.3,873087,NTRS
2014-01-06,61.47,61.79,60.58,60.92,1518545,NTRS
2014-01-07,61.11,61.91,60.77,61.7,1155742,NTRS
2014-01-08,61.57,62.14,61.245,62.02,2320926,NTRS
2014-01-09,62.16,62.38,61.29,61.49,909445,NTRS
2014-01-10,61.06,61.49,60.85,61.12,862063,NTRS
2014-01-13,61.04,61.23,60.255,60.43,1025669,NTRS
2014-01-14,60.65,60.97,60.415,60.6,1118521,NTRS
2014-01-15,60.94,61.39,60.81,61.2,1330414,NTRS
2014-01-16,61.04,61.345,60.73,61.05,1080119,NTRS
2014-01-17,61.19,61.33,60.33,60.71,1569006,NTRS
2014-01-21,61.16,61.59,60.4,60.61,1524916,NTRS
2014-01-22,61.78,63.0,60.76,62.61,4200546,NTRS
2014-01-23,62.76,62.9475,61.75,62.6,1983630,NTRS
2014-01-24,61.16,62.18,61.09,61.13,1977061,NTRS
2014-01-27,61.24,61.49,60.51,60.55,1435565,NTRS
2014-01-28,60.39,61.075,60.32,60.76,1447840,NTRS
2014-01-29,60.32,61.17,60.24,60.7,1561515,NTRS
2014-01-30,61.09,61.34,60.42,61.12,955203,NTRS
2014-01-31,60.28,60.78,59.83,60.22,1259922,NTRS
2014-02-03,60.3,60.4,58.31,58.4,1452171,NTRS
2014-02-04,58.6,59.925,58.305,59.78,1509936,NTRS
2014-02-05,59.65,59.98,59.13,59.16,937615,NTRS
2014-02-06,59.22,59.95,58.98,59.75,794818,NTRS
2014-02-07,60.0,60.93,59.8,60.73,967949,NTRS
2014-02-10,60.72,60.89,60.38,60.85,555764,NTRS
2014-02-11,60.8,61.99,60.42,61.77,838942,NTRS
2014-02-12,61.81,62.385,61.61,61.87,1155523,NTRS
2014-02-13,61.53,62.11,61.36,62.04,895644,NTRS
2014-02-14,61.89,62.39,61.75,62.25,775879,NTRS
2014-02-18,62.0,62.46,61.58,62.22,787841,NTRS
2014-02-19,61.86,62.34,61.4,61.43,1066155,NTRS
2014-02-20,61.54,61.97,60.975,61.54,926907,NTRS
2014-02-21,61.67,62.29,61.12,61.9,860192,NTRS
2014-02-24,61.83,62.84,61.83,62.45,947774,NTRS
2014-02-25,62.53,62.53,61.76,61.86,676117,NTRS
2014-02-26,62.01,62.16,61.27,61.72,869752,NTRS
2014-02-27,61.48,62.19,61.47,62.18,839776,NTRS
2014-02-28,62.05,62.49,61.55,61.85,1547712,NTRS
2014-03-03,61.43,62.0,60.78,61.33,1185402,NTRS
2014-03-04,62.01,62.38,61.81,62.29,990783,NTRS
2014-03-05,61.67,62.15,61.59,62.13,710814,NTRS
2014-03-06,62.37,63.0,62.07,62.82,812790,NTRS
2014-03-07,62.96,64.26,62.9,64.02,1548632,NTRS
2014-03-10,63.85,64.4,63.55,64.12,781317,NTRS
2014-03-11,63.01,63.88,62.91,63.14,726419,NTRS
2014-03-12,62.67,63.02,62.34,62.7,728894,NTRS
2014-03-13,63.0,63.0,61.71,61.795,1013461,NTRS
2014-03-14,61.91,62.28,61.65,62.04,906218,NTRS
2014-03-17,62.5,62.99,62.32,62.75,646974,NTRS
2014-03-18,62.7,63.155,62.45,63.08,984481,NTRS
2014-03-19,63.12,64.01,62.69,63.92,1403632,NTRS
2014-03-20,63.67,66.1,63.43,65.58,2496825,NTRS
2014-03-21,66.47,67.17,65.67,65.77,2363040,NTRS
2014-03-24,65.97,66.41,65.03,65.65,1438709,NTRS
2014-03-25,66.09,66.355,64.84,65.31,1020141,NTRS
2014-03-26,65.75,65.79,64.65,64.67,852232,NTRS
2014-03-27,64.66,64.93,63.675,64.32,1296972,NTRS
2014-03-28,64.61,65.4,64.32,64.91,760875,NTRS
2014-03-31,65.44,65.76,64.94,65.56,786979,NTRS
2014-04-01,65.78,65.98,65.29,65.75,833316,NTRS
2014-04-02,65.71,65.84,65.34,65.64,2180015,NTRS
2014-04-03,65.9,65.94,65.19,65.47,1543054,NTRS
2014-04-04,65.77,65.86,64.01,64.16,1541092,NTRS
2014-04-07,64.2,64.36,62.57,62.83,1726217,NTRS
2014-04-08,62.79,63.25,62.095,62.58,1887759,NTRS
2014-04-09,62.84,62.895,62.27,62.78,1105537,NTRS
2014-04-10,62.87,62.88,61.4,61.56,1621063,NTRS
2014-04-11,60.97,61.29,60.58,60.59,1282430,NTRS
2014-04-14,61.37,61.62,60.62,61.22,1495046,NTRS
2014-04-15,58.38,60.16,58.301,59.63,3196775,NTRS
2014-04-16,60.53,60.575,58.55,59.04,3107171,NTRS
2014-04-17,58.92,59.77,58.85,59.39,1923249,NTRS
2014-04-21,59.65,60.18,59.48,59.91,1354285,NTRS
2014-04-22,59.69,60.7,59.19,60.29,1181129,NTRS
2014-04-23,60.15,61.02,60.15,60.84,1141967,NTRS
2014-04-24,61.19,61.23,60.2,60.24,1377980,NTRS
2014-04-25,60.05,60.18,59.39,59.47,1432705,NTRS
2014-04-28,59.63,59.69,58.69,59.2,1400935,NTRS
2014-04-29,59.61,60.275,59.404,60.02,859095,NTRS
2014-04-30,59.85,60.41,58.62,60.25,921100,NTRS
2014-05-01,60.27,60.94,59.87,60.06,932079,NTRS
2014-05-02,59.97,61.27,58.61,60.49,787857,NTRS
2014-05-05,60.04,60.33,59.62,60.15,421729,NTRS
2014-05-06,59.82,60.05,59.38,59.44,806419,NTRS
2014-05-07,59.77,60.71,59.31,60.64,803419,NTRS
2014-05-08,60.72,61.63,59.88,61.04,1212053,NTRS
2014-05-09,61.32,61.7,60.45,61.11,981902,NTRS
2014-05-12,61.26,61.83,61.21,61.76,601260,NTRS
2014-05-13,61.7,61.92,61.43,61.72,765039,NTRS
2014-05-14,61.68,61.75,60.72,60.88,731909,NTRS
2014-05-15,60.79,61.01,58.72,59.62,1621845,NTRS
2014-05-16,59.76,59.9699,58.99,59.81,1078092,NTRS
2014-05-19,59.58,60.25,59.58,60.08,746619,NTRS
2014-05-20,59.98,60.37,59.42,59.57,599612,NTRS
2014-05-21,59.85,60.26,59.61,59.88,811294,NTRS
2014-05-22,59.86,60.49,59.755,60.33,603801,NTRS
2014-05-23,60.25,60.51,60.01,60.36,677183,NTRS
2014-05-27,60.58,61.11,60.47,60.84,874448,NTRS
2014-05-28,60.96,61.145,60.43,60.78,832180,NTRS
2014-05-29,60.87,60.94,60.21,60.49,712375,NTRS
2014-05-30,60.5,60.63,60.24,60.4,794363,NTRS
2014-06-02,60.46,60.88,60.195,60.83,440793,NTRS
2014-06-03,60.57,60.98,60.5,60.94,561384,NTRS
2014-06-04,60.54,61.37,60.52,61.29,666783,NTRS
2014-06-05,61.34,61.8401,60.96,61.63,503290,NTRS
2014-06-06,61.92,62.49,61.73,62.21,887393,NTRS
2014-06-09,62.07,62.89,62.07,62.64,799221,NTRS
2014-06-10,62.37,62.76,62.27,62.69,455501,NTRS
2014-06-11,62.34,62.37,61.98,62.1,431389,NTRS
2014-06-12,62.15,62.62,61.79,62.2,778065,NTRS
2014-06-13,62.3,62.77,61.98,62.21,639133,NTRS
2014-06-16,62.02,62.555,61.65,62.25,999927,NTRS
2014-06-17,61.97,64.97,61.811,63.89,2330760,NTRS
2014-06-18,63.83,64.72,63.43,64.39,2219482,NTRS
2014-06-19,64.54,64.57,63.72,64.12,1019102,NTRS
2014-06-20,64.51,64.51,63.83,64.29,1743075,NTRS
2014-06-23,64.16,64.466,63.75,64.11,777496,NTRS
2014-06-24,63.9,64.62,63.78,63.88,1001207,NTRS
2014-06-25,63.63,64.2,63.32,64.15,666075,NTRS
2014-06-26,64.04,64.19,63.09,64.07,720431,NTRS
2014-06-27,63.91,64.52,63.69,64.45,943563,NTRS
2014-06-30,64.47,64.9,64.112,64.21,1246299,NTRS
2014-07-01,64.51,64.99,64.23,64.5,1080056,NTRS
2014-07-02,64.31,64.92,63.98,64.06,991663,NTRS
2014-07-03,64.39,65.28,64.1375,64.89,654222,NTRS
2014-07-07,64.6,64.83,64.08,64.8,627212,NTRS
2014-07-08,64.52,64.56,63.84,64.12,615380,NTRS
2014-07-09,64.48,64.71,63.76,64.02,974063,NTRS
2014-07-10,63.54,64.05,63.11,63.83,626835,NTRS
2014-07-11,63.83,64.49,63.36,64.41,853245,NTRS
2014-07-14,64.95,65.23,64.23,64.43,1163839,NTRS
2014-07-15,64.47,65.2,64.33,64.48,1520766,NTRS
2014-07-16,64.9,65.74,63.915,64.48,1505860,NTRS
2014-07-17,64.15,64.68,63.9,64.34,1414799,NTRS
2014-07-18,64.7,65.19,64.27,65.02,1293982,NTRS
2014-07-21,64.56,65.53,64.56,65.49,1126577,NTRS
2014-07-22,65.5,66.19,65.411,66.07,1460513,NTRS
2014-07-23,66.01,66.63,65.76,66.39,1441982,NTRS
2014-07-24,66.4,67.26,66.37,67.11,1115597,NTRS
2014-07-25,67.11,67.37,66.95,67.13,1143761,NTRS
2014-07-28,67.15,67.45,66.81,67.18,1049871,NTRS
2014-07-29,66.63,67.7,66.63,67.11,993537,NTRS
2014-07-30,67.5,68.11,66.84,67.88,1368129,NTRS
2014-07-31,67.64,67.92,66.89,66.89,1460459,NTRS
2014-08-01,66.8,66.94,65.99,66.14,1293191,NTRS
2014-08-04,66.14,66.64,65.93,66.5,1049330,NTRS
2014-08-05,66.12,66.5,65.45,65.68,819065,NTRS
2014-08-06,65.53,66.62,65.41,65.9,1118009,NTRS
2014-08-07,66.24,66.47,65.45,65.69,2076120,NTRS
2014-08-08,65.69,66.21,65.47,66.13,1361427,NTRS
2014-08-11,66.17,66.38,65.94,66.25,1316906,NTRS
2014-08-12,66.21,66.47,66.12,66.44,1345275,NTRS
2014-08-13,64.06,66.85,64.06,66.78,1001188,NTRS
2014-08-14,66.76,67.13,66.37,66.98,875581,NTRS
2014-08-15,67.16,67.28,66.25,66.59,998973,NTRS
2014-08-18,67.12,67.38,66.37,67.15,810329,NTRS
2014-08-19,67.23,67.45,66.78,66.96,1348707,NTRS
2014-08-20,66.95,67.375,66.6,67.23,1269153,NTRS
2014-08-21,67.2,68.0,67.2,67.99,1233452,NTRS
2014-08-22,67.76,68.68,66.48,68.26,1312725,NTRS
2014-08-25,68.44,69.16,68.42,68.94,1710270,NTRS
2014-08-26,69.02,69.09,68.69,68.935,664636,NTRS
2014-08-27,68.8,69.14,68.68,68.97,921319,NTRS
2014-08-28,68.85,68.89,68.45,68.8,822455,NTRS
2014-08-29,69.0,69.44,68.7,69.35,1091482,NTRS
2014-09-02,69.54,69.87,69.105,69.49,1776132,NTRS
2014-09-03,69.62,69.77,69.15,69.395,1304826,NTRS
2014-09-04,69.62,69.88,69.005,69.07,1146470,NTRS
2014-09-05,68.85,69.44,68.66,69.12,1181646,NTRS
2014-09-08,68.77,68.95,68.23,68.62,1923080,NTRS
2014-09-09,68.61,68.642,67.99,68.27,862948,NTRS
2014-09-10,68.43,69.095,68.29,68.85,988667,NTRS
2014-09-11,68.64,69.14,68.48,69.07,819240,NTRS
2014-09-12,69.11,69.8,68.96,69.55,1099011,NTRS
2014-09-15,69.34,69.53,69.02,69.34,1029899,NTRS
2014-09-16,69.3,69.58,68.97,69.18,1040425,NTRS
2014-09-17,69.21,70.39,68.93,69.895,1220392,NTRS
2014-09-18,70.04,70.84,69.89,70.33,1582318,NTRS
2014-09-19,70.6,70.65,69.63,69.63,1567955,NTRS
2014-09-22,69.32,69.82,69.27,69.53,1104760,NTRS
2014-09-23,69.66,69.83,69.01,69.05,1455603,NTRS
2014-09-24,68.68,69.268,68.36,69.21,1060420,NTRS
2014-09-25,69.14,69.71,68.0,68.08,1076248,NTRS
2014-09-26,68.58,68.79,68.005,68.65,723432,NTRS
2014-09-29,67.99,68.4504,67.62,68.23,764179,NTRS
2014-09-30,68.41,68.57,67.69,68.03,1117530,NTRS
2014-10-01,68.1,68.1,67.14,67.26,856582,NTRS
2014-10-02,67.22,67.61,66.83,67.37,674395,NTRS
2014-10-03,67.74,68.35,67.5775,68.12,572888,NTRS
2014-10-06,68.56,68.7,67.71,68.22,706561,NTRS
2014-10-07,67.82,68.07,66.64,66.66,945123,NTRS
2014-10-08,66.78,67.42,66.29,67.38,1318507,NTRS
2014-10-09,67.59,67.59,65.42,65.44,1740100,NTRS
2014-10-10,65.55,66.2,64.52,64.55,1280880,NTRS
2014-10-13,64.65,64.98,63.68,63.8,1098827,NTRS
2014-10-14,64.04,64.83,63.65,63.79,960848,NTRS
2014-10-15,62.97,63.9,61.26,62.59,2222444,NTRS
2014-10-16,61.39,63.305,60.78,62.76,1644944,NTRS
2014-10-17,64.81,64.81,62.97,63.3,1807617,NTRS
2014-10-20,63.95,64.6995,62.97,63.61,1220563,NTRS
2014-10-21,64.0,65.53,63.97,65.47,1743731,NTRS
2014-10-22,62.07,64.63,61.49,61.9,3593837,NTRS
2014-10-23,62.1599,63.1,62.12,62.86,2278123,NTRS
2014-10-24,62.78,63.68,62.62,63.64,1456870,NTRS
2014-10-27,63.63,63.7,63.12,63.64,1280178,NTRS
2014-10-28,64.21,64.33,62.35,64.18,1554237,NTRS
2014-10-29,64.2,65.16,63.98,65.1,1856565,NTRS
2014-10-30,64.73,65.5,64.5901,65.23,1286954,NTRS
2014-10-31,66.14,66.56,65.69,66.3,1530205,NTRS
2014-11-03,66.23,66.505,65.66,65.79,1376414,NTRS
2014-11-04,65.83,66.12,65.2,65.91,873532,NTRS
2014-11-05,66.38,66.5,65.78,66.29,944843,NTRS
2014-11-06,66.44,66.9,66.19,66.83,819494,NTRS
2014-11-07,66.69,67.16,66.24,66.9,732642,NTRS
2014-11-10,66.0,67.2701,66.0,67.23,674589,NTRS
2014-11-11,67.11,67.76,66.5,67.58,805448,NTRS
2014-11-12,67.44,68.08,67.16,67.86,798586,NTRS
2014-11-13,68.0,68.2,67.19,67.52,817616,NTRS
2014-11-14,67.28,68.04,67.15,67.79,1057018,NTRS
2014-11-17,67.67,67.85,67.47,67.83,1049647,NTRS
2014-11-18,67.94,68.42,67.49,68.12,967925,NTRS
2014-11-19,67.98,68.31,67.54,68.135,764978,NTRS
2014-11-20,67.55,68.43,67.3906,68.31,789245,NTRS
2014-11-21,69.15,69.15,67.71,67.92,1536459,NTRS
2014-11-24,67.96,68.44,67.52,67.74,1265156,NTRS
2014-11-25,68.0,68.0,67.6,67.85,1137229,NTRS
2014-11-26,67.95,68.14,67.49,67.61,951813,NTRS
2014-11-28,67.76,67.994,67.49,67.73,393763,NTRS
2014-12-01,67.49,67.7,66.41,66.78,818298,NTRS
2014-12-02,67.02,67.81,65.185,67.67,674831,NTRS
2014-12-03,67.24,67.865,67.0055,67.84,718386,NTRS
2014-12-04,67.6,68.0,67.32,67.53,729892,NTRS
2014-12-05,67.99,68.9,67.845,68.36,942158,NTRS
2014-12-08,68.34,69.0,67.89,68.67,678507,NTRS
2014-12-09,67.83,68.56,67.52,68.38,568039,NTRS
2014-12-10,68.0,68.79,67.05,67.09,803987,NTRS
2014-12-11,67.45,68.19,66.76,66.86,885198,NTRS
2014-12-12,66.26,67.09,65.9,65.9,1085096,NTRS
2014-12-15,66.2,66.4,64.88,65.65,866558,NTRS
2014-12-16,65.51,66.54,64.72,64.73,875125,NTRS
2014-12-17,64.88,66.42,64.76,66.36,1017491,NTRS
2014-12-18,67.19,68.03,67.07,68.03,1153760,NTRS
2014-12-19,68.01,68.49,67.12,67.3,2985053,NTRS
2014-12-22,67.43,67.93,67.14,67.86,720074,NTRS
2014-12-23,68.18,68.85,67.96,68.7,606142,NTRS
2014-12-24,68.84,68.85,68.27,68.33,292632,NTRS
2014-12-26,68.65,68.67,68.145,68.15,386774,NTRS
2014-12-29,68.0,68.87,67.92,68.31,465369,NTRS
2014-12-30,68.12,68.4,67.97,68.08,375054,NTRS
2014-12-31,68.36,68.75,67.39,67.4,639823,NTRS
2015-01-02,67.68,67.95,66.79,67.55,676063,NTRS
2015-01-05,67.01,67.15,64.99,65.07,1421353,NTRS
2015-01-06,65.22,65.348,63.005,63.24,1524089,NTRS
2015-01-07,63.78,64.42,63.33,64.26,798628,NTRS
2015-01-08,64.75,65.5,64.7455,65.26,801321,NTRS
2015-01-09,65.2,65.39,64.1,64.11,1045322,NTRS
2015-01-12,64.14,64.42,63.065,63.34,1101971,NTRS
2015-01-13,63.97,64.55,62.945,63.46,1121984,NTRS
2015-01-14,62.6,63.18,61.33,62.25,1339178,NTRS
2015-01-15,62.28,62.61,61.48,61.79,1219763,NTRS
2015-01-16,61.64,62.32,61.1,62.3,1224088,NTRS
2015-01-20,62.45,62.81,61.71,62.44,1423808,NTRS
2015-01-21,67.39,68.14,65.74,66.32,3360333,NTRS
2015-01-22,66.48,68.62,66.24,68.0,2236768,NTRS
2015-01-23,67.66,68.29,66.82,66.88,1863303,NTRS
2015-01-26,66.84,67.62,66.38,67.61,947390,NTRS
2015-01-27,66.96,67.44,66.24,66.305,1286237,NTRS
2015-01-28,66.64,66.73,64.84,64.84,1524870,NTRS
2015-01-29,64.73,66.45,64.49,66.405,1399200,NTRS
2015-01-30,65.52,66.67,64.32,65.38,1570908,NTRS
2015-02-02,65.95,66.665,65.46,66.615,1249084,NTRS
2015-02-03,66.82,68.25,66.82,68.14,1325586,NTRS
2015-02-04,67.86,68.75,67.56,67.75,1255859,NTRS
2015-02-05,67.84,68.88,67.69,68.505,981572,NTRS
2015-02-06,68.85,70.42,68.51,69.615,1499009,NTRS
2015-02-09,69.15,69.59,68.82,68.94,709870,NTRS
2015-02-10,69.27,70.01,69.1,69.9,1338001,NTRS
2015-02-11,69.87,70.92,69.62,70.58,1321581,NTRS
2015-02-12,70.6,71.01,70.14,70.59,1490317,NTRS
2015-02-13,70.52,70.89,69.73,70.08,1370290,NTRS
2015-02-17,69.85,70.28,69.78,70.21,927124,NTRS
2015-02-18,70.1,70.31,68.89,69.18,996258,NTRS
2015-02-19,69.11,69.64,68.93,69.63,1452786,NTRS
2015-02-20,69.31,70.21,68.87,70.08,1393019,NTRS
2015-02-23,69.89,70.15,69.4,70.14,1099714,NTRS
2015-02-24,70.18,71.8399,70.1,71.09,1523259,NTRS
2015-02-25,70.94,71.275,70.61,71.115,886537,NTRS
2015-02-26,71.16,71.37,69.905,70.18,1488357,NTRS
2015-02-27,69.96,70.38,69.82,69.83,1086440,NTRS
2015-03-02,70.08,70.59,69.68,70.51,654765,NTRS
2015-03-03,70.44,70.6975,69.72,70.17,835983,NTRS
2015-03-04,69.42,69.74,68.98,69.37,746538,NTRS
2015-03-05,69.35,69.72,69.0101,69.48,546495,NTRS
2015-03-06,69.15,71.75,68.73,70.36,1776533,NTRS
2015-03-09,70.46,70.74,69.867,70.51,970772,NTRS
2015-03-10,69.59,70.01,69.26,69.38,1254307,NTRS
2015-03-11,69.42,70.08,69.34,69.82,844856,NTRS
2015-03-12,70.49,71.36,70.05,70.9,1089223,NTRS
2015-03-13,70.74,70.97,70.02,70.87,795697,NTRS
2015-03-16,71.13,71.9,70.85,71.87,705074,NTRS
2015-03-17,71.68,72.17,71.19,72.09,1073383,NTRS
2015-03-18,72.1,72.72,70.81,71.31,1906677,NTRS
2015-03-19,71.03,71.52,70.31,70.93,1094697,NTRS
2015-03-20,71.12,71.62,70.71,71.35,1396726,NTRS
2015-03-23,71.47,71.68,70.63,70.72,844178,NTRS
2015-03-24,70.55,70.69,69.61,69.63,1113926,NTRS
2015-03-25,69.66,69.66,68.5,68.85,1271467,NTRS
2015-03-26,68.63,69.94,68.17,69.62,1569842,NTRS
2015-03-27,69.47,69.56,68.87,69.33,689173,NTRS
2015-03-30,69.92,70.34,69.55,69.93,739759,NTRS
2015-03-31,69.64,70.16,69.048,69.65,1036307,NTRS
2015-04-01,69.36,70.24,68.88,70.05,1315228,NTRS
2015-04-02,69.88,70.8,69.71,70.7,987009,NTRS
2015-04-06,70.14,70.71,69.54,70.435,921761,NTRS
2015-04-07,70.48,71.175,70.07,71.0,941347,NTRS
2015-04-08,70.97,71.42,70.71,71.18,766847,NTRS
2015-04-09,71.31,71.31,70.52,71.205,891999,NTRS
2015-04-10,71.25,71.34,70.66,70.86,1147565,NTRS
2015-04-13,70.86,71.71,70.61,71.455,1245234,NTRS
2015-04-14,71.29,71.52,70.77,71.34,726091,NTRS
2015-04-15,71.33,71.54,71.1,71.15,1370012,NTRS
2015-04-16,70.95,71.11,70.415,71.005,867700,NTRS
2015-04-17,70.4,70.76,69.62,69.83,1362907,NTRS
2015-04-20,70.5,70.62,70.06,70.23,1133291,NTRS
2015-04-21,72.41,72.54,71.12,71.89,2139983,NTRS
2015-04-22,72.26,73.87,71.925,73.845,2139257,NTRS
2015-04-23,73.79,74.27,73.0,73.79,1735867,NTRS
2015-04-24,73.7,74.0048,72.36,73.1,1426526,NTRS
2015-04-27,73.05,73.69,72.8875,73.01,1624070,NTRS
2015-04-28,72.95,73.69,72.76,73.54,857818,NTRS
2015-04-29,73.11,74.23,72.9,73.74,1155000,NTRS
2015-04-30,73.1,73.95,72.9,73.15,1194607,NTRS
2015-05-01,73.64,73.93,73.3,73.7,989349,NTRS
2015-05-04,73.7,74.66,73.68,74.55,715429,NTRS
2015-05-05,74.09,75.265,73.84,74.56,2111206,NTRS
2015-05-06,74.51,74.77,73.71,74.23,1019425,NTRS
2015-05-07,74.35,74.82,74.12,74.64,993497,NTRS
2015-05-08,75.0,75.36,74.78,75.25,1091169,NTRS
2015-05-11,75.26,75.85,74.975,75.05,906766,NTRS
2015-05-12,74.61,75.06,74.28,74.64,1043879,NTRS
2015-05-13,74.48,75.02,74.43,74.73,1434323,NTRS
2015-05-14,74.83,75.17,74.38,75.01,1169932,NTRS
2015-05-15,75.23,75.24,74.17,74.72,1069370,NTRS
2015-05-18,74.92,75.775,74.77,75.7,853185,NTRS
2015-05-19,76.0,76.63,75.8,76.15,1251015,NTRS
2015-05-20,76.08,76.52,75.81,76.155,708129,NTRS
2015-05-21,75.9,76.34,75.765,76.03,947482,NTRS
2015-05-22,76.06,76.16,75.53,75.56,814587,NTRS
2015-05-26,75.39,75.5,74.53,74.79,992942,NTRS
2015-05-27,74.81,75.67,74.68,75.51,1112282,NTRS
2015-05-28,75.39,75.74,75.15,75.65,810921,NTRS
2015-05-29,75.65,75.65,74.54,74.55,1103095,NTRS
2015-06-01,74.79,75.19,73.98,74.25,1226533,NTRS
2015-06-02,74.17,74.54,73.77,74.4,1535144,NTRS
2015-06-03,74.42,75.41,74.41,75.1,768165,NTRS
2015-06-04,74.74,75.08,73.86,74.265,833549,NTRS
2015-06-05,74.72,75.75,74.69,75.25,1133348,NTRS
2015-06-08,75.14,75.96,75.09,75.66,1512162,NTRS
2015-06-09,75.51,76.059,75.21,75.88,977024,NTRS
2015-06-10,76.3,77.51,76.14,77.26,1245417,NTRS
2015-06-11,77.35,77.63,77.12,77.5,865640,NTRS
2015-06-12,77.47,77.71,76.97,77.59,1451338,NTRS
2015-06-15,76.95,77.6,76.63,77.24,1195676,NTRS
2015-06-16,76.93,77.6,76.93,77.33,685009,NTRS
2015-06-17,77.55,77.77,76.83,76.88,1152606,NTRS
2015-06-18,77.37,77.82,76.48,77.7,1442804,NTRS
2015-06-19,77.34,77.86,77.1701,77.56,1727966,NTRS
2015-06-22,78.0,78.58,77.81,78.21,979783,NTRS
2015-06-23,78.45,78.88,78.0,78.4,856828,NTRS
2015-06-24,78.34,78.61,77.58,77.71,964313,NTRS
2015-06-25,78.1,78.4,77.37,77.69,900126,NTRS
2015-06-26,78.06,78.85,77.73,78.64,2107445,NTRS
2015-06-29,77.68,77.99,76.14,76.275,1419279,NTRS
2015-06-30,77.0,77.44,76.08,76.46,1265051,NTRS
2015-07-01,77.36,77.57,76.52,76.95,909220,NTRS
2015-07-02,77.07,77.74,75.69,76.68,1145016,NTRS
2015-07-06,75.99,76.18,75.49,75.99,742567,NTRS
2015-07-07,76.2,76.36,74.42,75.87,803081,NTRS
2015-07-08,75.31,75.52,73.92,74.05,1398940,NTRS
2015-07-09,74.81,75.59,74.46,74.74,989149,NTRS
2015-07-10,75.64,76.72,75.326,76.38,1989688,NTRS
2015-07-13,76.63,77.3,76.426,77.16,922671,NTRS
2015-07-14,76.87,77.38,76.61,77.24,1108178,NTRS
2015-07-15,77.58,77.965,77.09,77.71,845526,NTRS
2015-07-16,78.24,78.75,77.92,78.66,882947,NTRS
2015-07-17,78.44,78.78,77.525,77.92,946960,NTRS
2015-07-20,78.21,78.67,77.92,78.34,867585,NTRS
2015-07-21,78.26,78.91,77.61,78.05,1441331,NTRS
2015-07-22,77.26,78.9,77.13,77.97,2117379,NTRS
2015-07-23,78.3,79.25,77.65,78.0,1870308,NTRS
2015-07-24,77.99,78.09,76.85,76.97,997882,NTRS
2015-07-27,76.81,76.84,75.62,75.77,1045422,NTRS
2015-07-28,76.35,76.65,75.72,76.5,984686,NTRS
2015-07-29,76.42,77.05,76.255,76.75,830217,NTRS
2015-07-30,76.72,77.39,76.51,77.26,878404,NTRS
2015-07-31,77.85,77.87,76.38,76.49,883871,NTRS
2015-08-03,76.77,77.02,75.98,76.62,623916,NTRS
2015-08-04,76.52,77.35,76.2,77.2,1097067,NTRS
2015-08-05,77.7,78.175,77.1,77.21,1005057,NTRS
2015-08-06,77.46,77.85,76.89,77.15,747915,NTRS
2015-08-07,77.36,77.88,76.9,77.66,895665,NTRS
2015-08-10,78.26,78.7,78.03,78.53,693251,NTRS
2015-08-11,77.98,78.07,77.29,77.67,747129,NTRS
2015-08-12,76.74,76.74,75.16,76.6,1125155,NTRS
2015-08-13,76.79,77.43,76.45,76.99,603325,NTRS
2015-08-14,76.84,77.74,76.84,77.7,669911,NTRS
2015-08-17,77.24,77.97,76.85,77.63,639917,NTRS
2015-08-18,77.42,77.98,77.29,77.6,602106,NTRS
2015-08-19,77.17,78.21,76.865,77.34,1479939,NTRS
2015-08-20,76.78,76.81,75.02,75.03,1023987,NTRS
2015-08-21,74.46,74.61,72.52,72.52,1563651,NTRS
2015-08-24,69.03,70.35,66.6811,67.16,4240014,NTRS
2015-08-25,68.98,69.74,65.17,65.25,2943754,NTRS
2015-08-26,67.18,69.2,65.67,68.02,2281752,NTRS
2015-08-27,68.92,70.28,68.92,70.07,1623115,NTRS
2015-08-28,69.52,70.19,69.1,70.14,1025589,NTRS
2015-08-31,69.59,70.13,68.87,69.84,1729806,NTRS
2015-09-01,67.96,68.57,67.26,68.0,1901351,NTRS
2015-09-02,68.86,69.82,67.8,68.93,1239324,NTRS
2015-09-03,69.1,70.4,69.0,69.43,1126301,NTRS
2015-09-04,68.39,68.76,67.84,68.28,1159530,NTRS
2015-09-08,69.73,70.62,69.04,70.55,1184621,NTRS
2015-09-09,71.14,71.75,69.52,69.67,976253,NTRS
2015-09-10,69.36,70.25,68.79,69.9,1483337,NTRS
2015-09-11,69.47,70.06,69.0,70.03,630984,NTRS
2015-09-14,69.99,70.33,69.71,70.02,1076963,NTRS
2015-09-15,70.14,70.97,69.87,70.79,715728,NTRS
2015-09-16,70.63,70.9,69.65,70.79,852353,NTRS
2015-09-17,70.94,71.8,69.21,69.42,1786173,NTRS
2015-09-18,68.45,68.45,66.91,67.13,2719343,NTRS
2015-09-21,67.77,68.46,67.32,68.39,1431269,NTRS
2015-09-22,67.24,67.89,66.79,67.34,1106501,NTRS
2015-09-23,67.35,68.054,66.46,67.49,1172685,NTRS
2015-09-24,66.98,67.27,66.05,67.12,1225771,NTRS
2015-09-25,67.93,69.45,67.89,69.05,1982798,NTRS
2015-09-28,68.48,68.862,67.0,67.15,1848066,NTRS
2015-09-29,67.27,67.41,66.55,67.25,937578,NTRS
2015-09-30,68.04,68.25,67.33,68.16,1098833,NTRS
2015-10-01,68.14,68.78,67.44,68.21,1180747,NTRS
2015-10-02,67.08,67.41,64.77,67.39,1989142,NTRS
2015-10-05,67.95,68.94,67.775,68.78,1379110,NTRS
2015-10-06,68.61,68.77,68.02,68.35,681943,NTRS
2015-10-07,68.75,69.23,68.16,69.0,843121,NTRS
2015-10-08,68.51,69.32,68.41,69.12,1156270,NTRS
2015-10-09,69.06,69.39,67.96,68.48,823859,NTRS
2015-10-12,68.54,68.96,68.16,68.8,636305,NTRS
2015-10-13,68.94,69.0,68.18,68.44,890707,NTRS
2015-10-14,68.0,68.06,67.05,67.68,1400514,NTRS
2015-10-15,68.03,69.46,68.0,69.45,1671463,NTRS
2015-10-16,69.73,69.84,68.94,69.11,1442087,NTRS
2015-10-19,68.71,69.08,68.26,68.34,1487233,NTRS
2015-10-20,68.6,69.85,68.6,69.57,1780844,NTRS
2015-10-21,68.02,69.48,66.31,66.55,2949260,NTRS
2015-10-22,66.53,68.77,66.52,68.1,2684810,NTRS
2015-10-23,68.6,69.18,67.69,69.17,1770933,NTRS
2015-10-26,69.3,69.55,68.53,68.9,852192,NTRS
2015-10-27,68.58,69.45,68.28,68.93,969796,NTRS
2015-10-28,68.49,71.69,68.49,71.44,1876105,NTRS
2015-10-29,71.49,72.09,70.76,71.02,1573420,NTRS
2015-10-30,70.97,71.48,70.26,70.39,1661956,NTRS
2015-11-02,70.8,71.55,70.6,71.29,976578,NTRS
2015-11-03,70.89,72.06,70.89,71.73,955509,NTRS
2015-11-04,71.75,72.46,71.5442,72.17,1059100,NTRS
2015-11-05,72.39,73.4,72.064,73.28,1469956,NTRS
2015-11-06,74.4,75.92,74.12,74.97,1730501,NTRS
2015-11-09,75.0,75.43,73.67,74.04,996444,NTRS
2015-11-10,73.94,74.83,73.39,74.82,1637985,NTRS
2015-11-11,74.96,75.47,74.65,74.95,998906,NTRS
2015-11-12,74.31,74.68,73.93,73.95,1230664,NTRS
2015-11-13,73.91,74.52,73.06,73.23,1396586,NTRS
2015-11-16,73.11,74.01,72.61,74.01,1392255,NTRS
2015-11-17,74.1,74.79,73.73,73.98,757568,NTRS
2015-11-18,74.48,75.835,74.12,75.76,1205381,NTRS
2015-11-19,75.58,75.9,75.01,75.4,720131,NTRS
2015-11-20,75.94,76.11,75.1281,75.64,903035,NTRS
2015-11-23,75.43,75.88,74.9,75.2,955312,NTRS
2015-11-24,74.68,75.54,74.3,75.1,1208318,NTRS
2015-11-25,75.41,75.81,74.72,75.0,1267251,NTRS
2015-11-27,75.11,75.67,74.8,75.54,630226,NTRS
2015-11-30,75.52,75.575,74.87,74.94,1450813,NTRS
2015-12-01,75.45,75.62,74.64,75.02,1842779,NTRS
2015-12-02,74.88,75.14,74.1,74.2,1539498,NTRS
2015-12-03,74.44,74.6,72.49,72.77,1844103,NTRS
2015-12-04,73.44,75.65,72.64,75.53,1653577,NTRS
2015-12-07,75.4,75.4489,74.06,74.61,818962,NTRS
2015-12-08,75.49,75.77,73.99,74.32,1967257,NTRS
2015-12-09,73.68,74.29,72.09,72.48,1684751,NTRS
2015-12-10,72.32,73.25,72.04,72.13,1574734,NTRS
2015-12-11,71.03,71.46,69.73,70.11,1400047,NTRS
2015-12-14,70.39,70.83,68.5,70.03,2129440,NTRS
2015-12-15,70.75,73.275,70.66,72.68,1647498,NTRS
2015-12-16,73.72,74.59,72.635,74.05,1853683,NTRS
2015-12-17,74.54,74.54,71.86,71.97,1314803,NTRS
2015-12-18,70.82,71.44,69.98,70.06,2750647,NTRS
2015-12-21,70.57,71.44,70.53,71.15,769727,NTRS
2015-12-22,71.81,72.72,70.96,72.04,946629,NTRS
2015-12-23,72.33,73.16,72.24,73.1,750951,NTRS
2015-12-24,72.8,73.39,72.74,72.96,382842,NTRS
2015-12-28,72.78,72.95,72.2151,72.9,674644,NTRS
2015-12-29,73.43,74.14,73.16,73.58,647683,NTRS
2015-12-30,73.32,73.82,72.82,72.83,590241,NTRS
2015-12-31,72.55,73.18,72.08,72.09,985082,NTRS
2016-01-04,70.29,70.9,69.66,70.59,1782509,NTRS
2016-01-05,70.86,71.13,70.17,70.69,863841,NTRS
2016-01-06,69.19,69.58,68.69,69.01,1186560,NTRS
2016-01-07,67.37,68.2,66.81,67.18,1355254,NTRS
2016-01-08,68.01,68.01,65.84,65.93,1275322,NTRS
2016-01-11,66.68,67.595,65.1237,65.89,1148881,NTRS
2016-01-12,66.77,66.83,65.33,66.31,1332653,NTRS
2016-01-13,66.58,66.86,64.6,64.75,2183129,NTRS
2016-01-14,65.39,66.55,64.18,65.74,1501728,NTRS
2016-01-15,63.95,65.77,63.43,63.78,2596732,NTRS
2016-01-19,64.88,65.38,63.475,63.93,2274371,NTRS
2016-01-20,63.0,63.0,60.18,61.43,4026718,NTRS
2016-01-21,62.04,62.27,58.98,59.01,3804391,NTRS
2016-01-22,60.59,61.02,59.69,60.42,3475318,NTRS
2016-01-25,59.94,60.277,58.74,58.79,2031973,NTRS
2016-01-26,59.12,60.44,58.86,59.85,2377585,NTRS
2016-01-27,59.91,61.82,59.34,59.81,2061752,NTRS
2016-01-28,60.3,60.81,58.84,59.77,1655352,NTRS
2016-01-29,60.12,62.08,59.33,62.08,1834716,NTRS
2016-02-01,61.57,62.02,60.89,61.25,2099406,NTRS
2016-02-02,60.65,61.8799,58.79,59.24,2126680,NTRS
2016-02-03,59.88,59.93,57.45,59.46,1689482,NTRS
2016-02-04,59.21,60.47,59.2,60.34,1551932,NTRS
2016-02-05,60.2,60.86,59.84,60.02,2102993,NTRS
2016-02-08,59.05,60.45,56.97,57.72,2718759,NTRS
2016-02-09,57.08,58.36,56.32,57.99,2300557,NTRS
2016-02-10,58.55,59.05,56.87,56.9,2075811,NTRS
2016-02-11,55.22,55.93,54.38,54.5,3778087,NTRS
2016-02-12,55.81,56.94,54.77,56.85,2089013,NTRS
2016-02-16,57.87,58.83,57.32,58.25,2176959,NTRS
2016-02-17,58.95,60.35,58.95,59.61,1705790,NTRS
2016-02-18,59.81,59.81,58.465,59.08,1587240,NTRS
2016-02-19,58.61,59.58,58.07,59.38,1118070,NTRS
2016-02-22,60.09,61.15,60.09,60.9,1217679,NTRS
2016-02-23,60.54,60.57,58.97,59.74,1654600,NTRS
2016-02-24,58.59,58.85,56.775,58.72,1707029,NTRS
2016-02-25,58.77,59.61,58.26,59.52,1285998,NTRS
2016-02-26,60.0,61.135,59.33,60.24,1719170,NTRS
2016-02-29,60.06,60.52,59.37,59.38,1078530,NTRS
2016-03-01,60.04,62.66,60.04,62.5,1841489,NTRS
2016-03-02,61.92,63.26,61.59,63.23,2183998,NTRS
2016-03-03,63.04,64.67,62.05,64.43,1997363,NTRS
2016-03-04,65.09,66.02,64.86,65.66,2080056,NTRS
2016-03-07,64.81,66.18,64.66,65.89,1591379,NTRS
2016-03-08,65.01,65.44,63.49,63.96,1809086,NTRS
2016-03-09,64.18,64.75,63.34,63.64,1081918,NTRS
2016-03-10,64.38,64.555,62.66,63.6,1390565,NTRS
2016-03-11,64.47,65.75,63.45,65.71,1124067,NTRS
2016-03-14,65.42,65.79,64.79,65.45,1058330,NTRS
2016-03-15,64.85,65.02,63.871,65.0,1013139,NTRS
2016-03-16,64.71,65.56,63.94,64.69,1007946,NTRS
2016-03-17,64.64,65.33,63.85,65.16,1176497,NTRS
2016-03-18,65.47,66.54,64.16,66.04,1733556,NTRS
2016-03-21,65.83,66.69,65.53,66.13,642628,NTRS
2016-03-22,65.66,66.47,65.34,66.11,648883,NTRS
2016-03-23,65.9,66.1,65.41,65.63,627915,NTRS
2016-03-24,65.01,65.22,64.27,65.22,681741,NTRS
2016-03-28,65.51,65.93,64.74,65.06,877220,NTRS
2016-03-29,64.65,64.97,63.5,64.97,1272391,NTRS
2016-03-30,65.74,66.2299,65.245,65.48,782510,NTRS
2016-03-31,65.4,65.96,65.0,65.17,891483,NTRS
2016-04-01,64.52,65.95,64.09,65.85,934363,NTRS
2016-04-04,65.87,66.53,65.1901,65.68,927540,NTRS
2016-04-05,64.91,65.39,64.1301,64.56,930562,NTRS
2016-04-06,64.18,65.27,64.06,65.18,1137461,NTRS
2016-04-07,64.49,64.49,62.67,63.02,1402790,NTRS
2016-04-08,63.69,64.28,62.97,63.26,953386,NTRS
2016-04-11,63.67,64.68,63.49,63.88,920652,NTRS
2016-04-12,64.08,65.25,63.99,65.16,909272,NTRS
2016-04-13,65.62,67.66,65.24,67.61,1204746,NTRS
2016-04-14,65.79,69.03,65.79,67.98,2131519,NTRS
2016-04-15,67.93,68.19,67.04,67.58,896049,NTRS
2016-04-18,67.49,68.46,67.03,68.29,1393216,NTRS
2016-04-19,69.05,71.9,68.695,71.84,2271828,NTRS
2016-04-20,71.17,72.43,70.66,72.25,1924620,NTRS
2016-04-21,72.17,73.0,71.47,71.78,2347778,NTRS
2016-04-22,71.66,72.8,71.55,72.36,1780480,NTRS
2016-04-25,72.17,72.25,71.12,71.67,1741499,NTRS
2016-04-26,71.99,72.56,71.81,72.47,1335336,NTRS
2016-04-27,72.18,73.0,71.88,72.27,1733924,NTRS
2016-04-28,71.69,72.51,71.31,71.61,1225611,NTRS
2016-04-29,71.22,71.721,70.41,71.08,1673652,NTRS
2016-05-02,71.75,71.96,70.77,71.86,1004714,NTRS
2016-05-03,70.65,70.65,69.19,70.28,1338975,NTRS
2016-05-04,69.53,70.08,68.78,69.33,1490053,NTRS
2016-05-05,69.64,69.975,68.8,68.99,1332540,NTRS
2016-05-06,68.29,69.29,68.04,69.02,1456011,NTRS
2016-05-09,68.98,69.38,68.43,68.72,1168976,NTRS
2016-05-10,69.15,70.32,69.15,70.28,950761,NTRS
2016-05-11,70.12,70.67,69.39,69.42,1215318,NTRS
2016-05-12,69.96,70.59,68.94,69.46,1063997,NTRS
2016-05-13,69.31,70.19,68.26,68.47,1151515,NTRS
2016-05-16,68.66,69.405,68.56,68.99,696641,NTRS
2016-05-17,68.7,69.72,68.21,68.93,1064985,NTRS
2016-05-18,68.96,71.55,68.58,71.53,1607730,NTRS
2016-05-19,71.75,71.8,70.0,71.0,1922850,NTRS
2016-05-20,71.35,72.39,71.35,71.88,1368028,NTRS
2016-05-23,71.73,72.45,70.88,71.32,1021291,NTRS
2016-05-24,71.96,73.0,71.67,72.63,1106207,NTRS
2016-05-25,73.0,74.21,72.69,74.06,1510983,NTRS
2016-05-26,73.89,74.16,73.33,73.77,1273065,NTRS
2016-05-27,74.0,74.29,73.56,74.24,1031633,NTRS
2016-05-31,74.64,74.86,73.775,74.1,1413267,NTRS
2016-06-01,72.78,74.09,72.59,74.02,869295,NTRS
2016-06-02,73.57,74.36,73.45,74.35,838520,NTRS
2016-06-03,72.84,72.99,71.11,72.32,2163528,NTRS
2016-06-06,72.52,73.71,72.35,73.31,1085108,NTRS
2016-06-07,73.49,73.49,72.55,72.61,805327,NTRS
2016-06-08,72.49,73.07,72.33,72.68,895545,NTRS
2016-06-09,72.24,72.5,71.3,71.87,1190550,NTRS
2016-06-10,71.01,71.5,70.63,70.98,1528375,NTRS
2016-06-13,70.57,71.52,70.49,70.67,1028751,NTRS
2016-06-14,70.46,71.08,69.08,69.43,901142,NTRS
2016-06-15,69.57,70.82,69.4401,69.73,1190801,NTRS
2016-06-16,68.9,69.325,68.15,69.28,1410444,NTRS
2016-06-17,69.33,69.97,68.85,69.28,1305813,NTRS
2016-06-20,70.73,71.05,69.45,69.49,1299553,NTRS
2016-06-21,69.58,69.95,69.19,69.53,1130204,NTRS
2016-06-22,69.78,70.15,69.33,69.39,1039661,NTRS
2016-06-23,70.39,71.54,70.175,71.54,1225899,NTRS
2016-06-24,68.43,68.43,65.47,65.5,3729457,NTRS
2016-06-27,64.73,65.0,61.32,61.67,2068882,NTRS
2016-06-28,62.84,63.635,61.77,63.57,2125611,NTRS
2016-06-29,64.36,65.5,63.66,65.27,2037289,NTRS
2016-06-30,64.74,66.3,64.305,66.26,2474504,NTRS
2016-07-01,65.76,66.27,65.2,65.23,1254237,NTRS
2016-07-05,64.58,64.68,62.935,63.55,1293138,NTRS
2016-07-06,62.77,63.53,61.86,63.47,1329928,NTRS
2016-07-07,62.96,64.49,62.78,63.52,1426839,NTRS
2016-07-08,64.49,65.4,64.17,64.53,1420680,NTRS
2016-07-11,65.44,66.0024,64.75,65.03,1036997,NTRS
2016-07-12,65.79,66.4764,65.79,66.29,1134568,NTRS
2016-07-13,66.12,66.57,65.5,65.87,1183361,NTRS
2016-07-14,67.19,67.53,66.67,66.78,976005,NTRS
2016-07-15,67.32,67.37,66.57,67.02,964999,NTRS
2016-07-18,67.15,67.6399,67.09,67.42,784262,NTRS
2016-07-19,67.37,67.37,66.575,67.11,2291393,NTRS
2016-07-20,67.75,67.75,65.15,66.47,2774678,NTRS
2016-07-21,67.04,67.46,66.46,66.73,1950788,NTRS
2016-07-22,67.02,67.19,66.6,67.08,924510,NTRS
2016-07-25,66.84,67.23,66.74,67.11,834241,NTRS
2016-07-26,66.95,68.12,66.95,68.08,1449078,NTRS
2016-07-27,68.4,69.28,68.24,68.48,1559933,NTRS
2016-07-28,68.1,68.31,67.53,67.74,1142744,NTRS
2016-07-29,67.38,67.78,67.06,67.59,835238,NTRS
2016-08-01,67.57,68.01,66.91,67.09,747374,NTRS
2016-08-02,66.82,67.25,65.92,66.21,826906,NTRS
2016-08-03,66.35,67.19,66.35,67.01,853943,NTRS
2016-08-04,66.86,67.169,66.6,66.78,839873,NTRS
2016-08-05,67.52,69.16,67.16,69.14,838291,NTRS
2016-08-08,69.3,69.72,68.97,69.2,544734,NTRS
2016-08-09,69.1,69.82,69.07,69.19,645421,NTRS
2016-08-10,69.01,69.48,68.23,68.36,618645,NTRS
2016-08-11,68.44,68.825,68.15,68.63,515244,NTRS
2016-08-12,67.92,67.97,67.51,67.83,941733,NTRS
2016-08-15,68.04,68.5,68.0,68.34,899673,NTRS
2016-08-16,67.9,68.61,67.78,68.18,892001,NTRS
2016-08-17,68.0,68.48,67.99,68.32,958097,NTRS
2016-08-18,68.38,68.55,68.07,68.28,661251,NTRS
2016-08-19,68.36,68.82,68.03,68.57,839532,NTRS
2016-08-22,68.22,68.725,68.09,68.63,724488,NTRS
2016-08-23,68.99,69.24,68.56,68.67,619968,NTRS
2016-08-24,68.71,69.03,68.19,68.38,576666,NTRS
2016-08-25,68.4,68.84,67.51,68.83,626603,NTRS
2016-08-26,68.89,69.58,68.78,69.35,888765,NTRS
2016-08-29,69.41,70.15,69.41,69.89,830115,NTRS
2016-08-30,69.8,70.82,69.79,70.82,861858,NTRS
2016-08-31,70.4,71.15,69.965,70.59,1833000,NTRS
2016-09-01,70.97,71.66,69.79,70.41,1294680,NTRS
2016-09-02,70.54,71.04,70.27,70.65,780663,NTRS
2016-09-06,70.78,70.79,69.54,69.86,866760,NTRS
2016-09-07,69.61,70.2,69.43,69.69,729314,NTRS
2016-09-08,69.81,70.11,69.51,69.83,1028634,NTRS
2016-09-09,69.79,70.23,68.95,68.95,1149165,NTRS
2016-09-12,68.86,69.94,68.33,69.72,1211556,NTRS
2016-09-13,68.91,69.59,68.25,68.78,835685,NTRS
2016-09-14,68.59,68.9,68.06,68.46,1157863,NTRS
2016-09-15,68.49,69.51,68.3,69.38,641833,NTRS
2016-09-16,68.71,68.78,68.11,68.36,1272967,NTRS
2016-09-19,68.66,69.4599,68.27,68.51,871930,NTRS
2016-09-20,68.92,69.35,68.56,68.63,527657,NTRS
2016-09-21,68.85,69.4,68.62,69.16,677038,NTRS
2016-09-22,69.76,69.82,68.985,69.4,795594,NTRS
2016-09-23,69.39,69.54,68.95,69.31,993635,NTRS
2016-09-26,68.73,68.73,67.44,67.46,1077078,NTRS
2016-09-27,67.2,67.675,66.6,67.55,1004126,NTRS
2016-09-28,67.89,67.89,67.05,67.59,1170878,NTRS
2016-09-29,67.8,68.27,66.395,66.7,1036281,NTRS
2016-09-30,67.16,68.28,66.83,67.99,1631282,NTRS
2016-10-03,67.73,68.45,67.64,68.15,940557,NTRS
2016-10-04,67.71,69.99,67.58,69.83,1985651,NTRS
2016-10-05,70.25,72.09,70.05,71.9,1686515,NTRS
2016-10-06,71.79,72.08,71.31,72.04,1188152,NTRS
2016-10-07,72.04,72.085,71.31,71.95,1168574,NTRS
2016-10-10,72.35,72.74,72.0,72.07,643869,NTRS
2016-10-11,71.88,72.04,70.6,71.07,887655,NTRS
2016-10-12,71.16,71.7,70.78,71.11,639495,NTRS
2016-10-13,70.35,70.35,68.78,69.81,994343,NTRS
2016-10-14,70.57,71.3,70.31,70.59,951755,NTRS
2016-10-17,70.8,71.63,70.01,70.27,935952,NTRS
2016-10-18,71.2,71.36,70.84,70.95,814680,NTRS
2016-10-19,69.93,71.59,69.46,71.13,1696983,NTRS
2016-10-20,71.14,71.98,70.89,70.98,1044637,NTRS
2016-10-21,70.27,71.02,70.0,70.98,1652285,NTRS
2016-10-24,71.46,71.65,70.94,70.98,885565,NTRS
2016-10-25,70.97,71.28,70.27,70.32,1124593,NTRS
2016-10-26,70.12,71.59,69.9201,71.46,927640,NTRS
2016-10-27,71.95,72.77,71.32,72.4,1915766,NTRS
2016-10-28,72.71,72.79,71.77,72.4,1394543,NTRS
2016-10-31,72.72,72.91,72.37,72.42,1170923,NTRS
2016-11-01,72.88,72.925,72.11,72.72,1513195,NTRS
2016-11-02,72.44,72.5,71.62,72.02,1060597,NTRS
2016-11-03,72.35,73.159,72.11,72.38,1060336,NTRS
2016-11-04,72.58,72.88,71.94,72.08,953478,NTRS
2016-11-07,73.56,74.0,72.91,74.0,1538548,NTRS
2016-11-08,73.87,74.448,73.16,73.98,1155531,NTRS
2016-11-09,74.97,77.28,74.32,77.15,2389844,NTRS
2016-11-10,77.49,79.78,76.87,78.52,3109624,NTRS
2016-11-11,78.12,80.01,78.06,79.88,2266039,NTRS
2016-11-14,80.62,82.91,80.21,82.82,3620448,NTRS
2016-11-15,82.24,83.09,80.67,82.97,2310439,NTRS
2016-11-16,81.98,82.34,80.55,81.04,1595281,NTRS
2016-11-17,81.1,81.97,80.93,81.5,1472392,NTRS
2016-11-18,81.64,82.15,81.33,81.5,1300105,NTRS
2016-11-21,81.71,82.28,81.01,81.89,1150098,NTRS
2016-11-22,82.13,82.13,81.1975,81.91,1033209,NTRS
2016-11-23,82.23,82.59,81.0,82.02,1191514,NTRS
2016-11-25,82.25,82.5,81.77,82.15,471621,NTRS
2016-11-28,81.54,82.12,80.49,80.59,1326914,NTRS
2016-11-29,80.86,81.68,80.86,81.14,1181194,NTRS
2016-11-30,81.75,82.9,81.32,82.15,1475814,NTRS
2016-12-01,82.56,85.97,81.62,85.42,2831535,NTRS
2016-12-02,84.96,85.545,83.77,84.51,1718997,NTRS
2016-12-05,85.05,86.19,84.95,85.4,1575966,NTRS
2016-12-06,85.59,86.4,85.0,86.38,991334,NTRS
2016-12-07,86.33,89.385,86.33,89.31,3020414,NTRS
2016-12-08,88.81,90.53,88.39,89.77,1841878,NTRS
2016-12-09,89.37,89.5,88.71,89.37,1834004,NTRS
2016-12-12,89.42,89.96,88.09,88.81,1441346,NTRS
2016-12-13,88.78,89.57,88.04,89.0,2055758,NTRS
2016-12-14,88.35,90.4,87.51,88.5,2419245,NTRS
2016-12-15,88.9,90.96,88.4,90.06,1801495,NTRS
2016-12-16,90.3,90.5,88.34,88.46,2301875,NTRS
2016-12-19,88.54,88.97,87.4675,88.67,874055,NTRS
2016-12-20,89.33,90.69,88.905,90.15,1203916,NTRS
2016-12-21,89.66,90.27,89.0,90.08,877424,NTRS
2016-12-22,90.28,90.42,89.27,89.7,866291,NTRS
2016-12-23,89.66,89.66,88.81,89.53,434113,NTRS
2016-12-27,89.52,89.98,88.4357,89.84,393092,NTRS
2016-12-28,90.34,90.49,89.05,89.21,661368,NTRS
2016-12-29,89.21,89.6,87.86,88.63,773390,NTRS
2016-12-30,89.07,89.25,88.39,89.05,770417,NTRS
2017-01-03,90.34,90.5,88.95,89.64,1445315,NTRS
2017-01-04,89.99,90.68,88.8911,90.49,1338314,NTRS
2017-01-05,90.38,90.85,89.0,90.1,1261490,NTRS
2017-01-06,90.44,90.93,89.59,89.84,1203174,NTRS
2017-01-09,89.47,90.21,88.74,89.03,830238,NTRS
2017-01-10,89.24,90.38,88.56,89.27,1053245,NTRS
2017-01-11,89.22,90.04,88.86,90.02,960344,NTRS
2017-01-12,89.64,89.88,88.45,89.79,689584,NTRS
2017-01-13,90.15,91.14,89.91,90.19,862573,NTRS
2017-01-17,89.66,89.82,88.03,88.15,1550678,NTRS
2017-01-18,83.54,84.9,82.48,83.99,3433872,NTRS
2017-01-19,84.1,84.45,83.37,83.52,1872632,NTRS
2017-01-20,83.8,84.34,82.76,83.36,1757109,NTRS
2017-01-23,83.06,83.91,82.46,82.67,1215981,NTRS
2017-01-24,83.02,83.97,82.3301,83.49,1247104,NTRS
2017-01-25,84.16,84.53,82.87,84.07,1543994,NTRS
2017-01-26,84.21,84.41,83.12,83.95,1228439,NTRS
2017-01-27,84.0,84.01,83.1,83.68,845562,NTRS
2017-01-30,83.32,83.59,81.92,83.15,898322,NTRS
2017-01-31,82.83,83.87,82.57,82.96,1335027,NTRS
2017-02-01,83.76,84.43,83.035,83.31,1258853,NTRS
2017-02-02,82.61,83.265,81.96,82.82,793449,NTRS
2017-02-03,83.87,84.59,83.6,84.4,1108928,NTRS
2017-02-06,84.1,84.78,83.99,84.55,1304832,NTRS
2017-02-07,84.74,84.78,84.05,84.36,1138272,NTRS
2017-02-08,83.71,84.1599,83.21,84.0,1069894,NTRS
2017-02-09,84.25,85.58,83.7,85.51,1283405,NTRS
2017-02-10,85.81,86.04,85.27,85.37,1135396,NTRS
2017-02-13,85.74,86.87,85.74,86.28,721453,NTRS
2017-02-14,86.38,87.87,86.14,87.58,1256259,NTRS
2017-02-15,87.83,88.84,86.55,88.66,952623,NTRS
2017-02-16,88.6,88.99,87.085,87.34,1132779,NTRS
2017-02-17,86.6,87.59,85.94,87.2,913571,NTRS
2017-02-21,87.62,88.36,87.32,88.06,723093,NTRS
2017-02-22,87.42,87.95,87.0514,87.5,605277,NTRS
2017-02-23,87.9,87.93,86.98,87.69,591206,NTRS
2017-02-24,86.85,87.19,85.44,87.05,768113,NTRS
2017-02-27,87.18,87.59,86.94,87.53,528445,NTRS
2017-02-28,87.08,87.54,86.69,87.35,1011640,NTRS
2017-03-01,88.77,90.22,88.76,89.41,1299698,NTRS
2017-03-02,89.44,89.44,88.27,88.34,880001,NTRS
2017-03-03,88.41,89.01,87.8888,88.71,934310,NTRS
2017-03-06,88.06,88.3,87.44,87.71,1033887,NTRS
2017-03-07,87.81,88.76,87.4,88.39,973544,NTRS
2017-03-08,89.3,90.2,88.71,88.92,1432852,NTRS
2017-03-09,89.44,89.99,89.08,89.4,1223464,NTRS
2017-03-10,90.0,90.15,88.78,89.3,831638,NTRS
2017-03-13,89.23,90.02,88.55,89.81,1048329,NTRS
2017-03-14,89.54,89.98,88.75,89.72,804055,NTRS
2017-03-15,90.15,90.16,89.4,89.53,1220943,NTRS
2017-03-16,89.94,90.67,89.58,89.99,876709,NTRS
2017-03-17,90.11,90.27,88.58,88.68,1956196,NTRS
2017-03-20,88.52,88.87,87.79,88.02,1217241,NTRS
2017-03-21,88.42,88.75,86.191,86.33,2777170,NTRS
2017-03-22,85.93,86.84,84.93,86.57,1599315,NTRS
2017-03-23,86.74,87.77,86.02,86.74,1008456,NTRS
2017-03-24,86.76,87.61,85.09,85.75,1297073,NTRS
2017-03-27,84.44,85.39,83.17,85.07,1255638,NTRS
2017-03-28,84.92,86.48,84.408,86.19,1411314,NTRS
2017-03-29,85.82,86.46,85.7,86.12,750228,NTRS
2017-03-30,86.0,87.46,85.87,87.19,975617,NTRS
2017-03-31,87.01,87.19,86.36,86.58,854365,NTRS
2017-04-03,86.47,87.41,84.97,86.22,952250,NTRS
2017-04-04,86.03,86.61,85.64,86.28,697394,NTRS
2017-04-05,87.01,87.74,85.68,85.75,1388007,NTRS
2017-04-06,85.91,86.44,84.96,86.4,927965,NTRS
2017-04-07,85.83,86.77,85.41,86.09,717421,NTRS
2017-04-10,85.93,86.63,85.32,85.52,761532,NTRS
2017-04-11,86.12,86.67,85.02,86.64,1441652,NTRS
2017-04-12,86.67,86.67,85.145,85.77,849827,NTRS
2017-04-13,85.33,86.595,85.0,85.03,703604,NTRS
2017-04-17,85.15,86.57,84.93,86.42,752276,NTRS
2017-04-18,85.72,86.38,85.22,85.76,762372,NTRS
2017-04-19,86.32,86.615,85.76,86.01,579555,NTRS
2017-04-20,86.31,87.62,85.85,87.45,1133139,NTRS
2017-04-21,87.19,87.79,86.62,87.36,1053733,NTRS
2017-04-24,89.57,89.895,87.74,89.38,1225591,NTRS
2017-04-25,89.91,91.78,88.94,90.58,2062476,NTRS
2017-04-26,90.28,92.18,90.28,91.68,1324721,NTRS
2017-04-27,91.6,92.29,91.07,91.52,1154989,NTRS
2017-04-28,91.52,91.73,89.96,90.0,1216000,NTRS
2017-05-01,90.49,90.7,89.67,90.13,1007143,NTRS
2017-05-02,90.35,90.43,89.285,89.62,1171793,NTRS
2017-05-03,89.28,90.31,89.18,90.21,1028282,NTRS
2017-05-04,90.71,91.32,90.17,90.54,984328,NTRS
2017-05-05,91.0,91.0,90.14,90.53,1038889,NTRS
2017-05-08,90.66,91.0,90.38,90.93,932793,NTRS
2017-05-09,91.02,91.6,90.63,90.79,912744,NTRS
2017-05-10,90.65,91.06,90.42,90.81,762196,NTRS
2017-05-11,90.36,90.9,89.67,90.31,569828,NTRS
2017-05-12,89.67,89.74,88.94,89.66,764545,NTRS
2017-05-15,89.7,90.77,89.7,90.15,744256,NTRS
2017-05-16,90.13,90.77,89.85,90.6,908194,NTRS
2017-05-17,89.33,89.51,85.4104,85.76,1740549,NTRS
2017-05-18,85.7,87.35,85.66,86.74,1281924,NTRS
2017-05-19,86.9,87.6,86.67,86.94,1088645,NTRS
2017-05-22,87.29,87.88,86.93,87.68,939105,NTRS
2017-05-23,87.79,88.965,87.25,88.6,791353,NTRS
2017-05-24,88.7,88.84,86.61,88.41,669429,NTRS
2017-05-25,88.78,89.17,87.895,88.28,752087,NTRS
2017-05-26,88.33,88.95,88.145,88.69,882880,NTRS
2017-05-30,88.39,89.0,87.22,88.1,816179,NTRS
2017-05-31,87.81,87.82,85.89,87.44,1317879,NTRS
2017-06-01,87.76,89.16,86.81,89.0,1115378,NTRS
2017-06-02,88.14,89.02,87.81,88.51,1343436,NTRS
2017-06-05,88.77,89.45,88.72,88.73,933160,NTRS
2017-06-06,87.97,88.38,87.09,87.62,1038014,NTRS
2017-06-07,87.72,89.62,87.59,89.2,900744,NTRS
2017-06-08,89.42,91.02,89.03,90.09,1141938,NTRS
2017-06-09,90.44,91.83,89.95,91.75,1222279,NTRS
2017-06-12,91.75,92.56,91.31,91.91,1135325,NTRS
2017-06-13,92.19,93.03,91.82,92.73,1088757,NTRS
2017-06-14,91.57,93.72,91.25,93.36,1263892,NTRS
2017-06-15,93.19,94.27,92.76,93.89,882850,NTRS
2017-06-16,94.12,94.59,93.52,94.55,1525832,NTRS
2017-06-19,94.99,95.63,94.75,95.3,907522,NTRS
2017-06-20,94.76,95.39,94.58,94.64,593446,NTRS
2017-06-21,94.75,94.78,94.11,94.39,838625,NTRS
2017-06-22,94.03,94.74,93.8,94.34,801314,NTRS
2017-06-23,94.79,95.02,93.64,94.01,1143908,NTRS
2017-06-26,94.21,94.77,93.601,94.2,625637,NTRS
2017-06-27,94.57,95.75,94.155,95.42,1189081,NTRS
2017-06-28,96.0,97.7,95.71,96.66,1363887,NTRS
2017-06-29,98.03,98.72,95.85,97.0,1440071,NTRS
2017-06-30,98.12,98.12,96.98,97.21,1137962,NTRS
2017-07-03,97.67,99.3,97.63,98.39,614772,NTRS
2017-07-05,98.88,99.29,97.95,98.98,1175000,NTRS
2017-07-06,98.99,99.05,97.27,97.54,1403671,NTRS
2017-07-07,98.08,98.71,97.41,98.13,994060,NTRS
2017-07-10,97.86,99.049,97.7,98.55,863461,NTRS
2017-07-11,98.41,98.63,97.61,97.9,718322,NTRS
2017-07-12,97.99,98.08,97.165,97.98,828016,NTRS
2017-07-13,98.21,98.24,97.5,98.19,940108,NTRS
2017-07-14,97.53,98.44,96.63,98.11,545479,NTRS
2017-07-17,98.02,98.935,97.226,98.03,623686,NTRS
2017-07-18,97.17,97.94,96.66,97.37,1340459,NTRS
2017-07-19,91.5,92.5,87.355,89.21,5279941,NTRS
2017-07-20,89.23,89.53,87.0,87.5,4028543,NTRS
2017-07-21,87.59,87.96,86.57,87.84,2705755,NTRS
2017-07-24,87.78,88.475,87.75,87.9,1760489,NTRS
2017-07-25,88.96,89.44,87.865,88.15,1553709,NTRS
2017-07-26,88.08,88.37,87.58,87.9,1307869,NTRS
2017-07-27,87.92,88.4325,86.97,87.66,1213169,NTRS
2017-07-28,87.65,87.89,87.07,87.26,946510,NTRS
2017-07-31,87.33,87.81,86.96,87.51,981797,NTRS
2017-08-01,88.16,88.2,87.12,88.11,1282306,NTRS
2017-08-02,88.11,88.399,87.34,88.11,1053490,NTRS
2017-08-03,88.1,88.37,87.82,87.98,1197510,NTRS
2017-08-04,88.42,89.5,88.15,88.99,1056823,NTRS
2017-08-07,88.89,89.1925,88.12,88.29,645804,NTRS
2017-08-08,87.92,89.51,87.72,88.79,1042501,NTRS
2017-08-09,88.24,89.31,88.0965,89.24,1271834,NTRS
2017-08-10,88.94,89.07,87.09,87.2,1845824,NTRS
2017-08-11,87.6,87.93,86.76,87.15,1043485,NTRS
2017-08-14,88.11,89.08,87.92,88.64,1216644,NTRS
2017-08-15,89.25,89.645,88.67,88.69,984283,NTRS
2017-08-16,89.03,89.8,88.795,89.48,1347217,NTRS
2017-08-17,89.1,89.235,87.32,87.43,1376056,NTRS
2017-08-18,87.17,88.35,87.01,87.93,1149151,NTRS
2017-08-21,87.9,88.14,87.41,87.87,729805,NTRS
2017-08-22,88.1,89.24,87.87,89.06,1285931,NTRS
2017-08-23,88.48,89.49,88.47,89.21,602777,NTRS
2017-08-24,89.59,89.94,89.035,89.75,1746548,NTRS
2017-08-25,89.93,90.51,89.66,89.73,1356373,NTRS
2017-08-28,89.98,90.15,88.63,88.96,617063,NTRS
2017-08-29,88.05,88.77,87.81,88.54,743183,NTRS
2017-08-30,88.35,88.7,88.1,88.31,709162,NTRS
2017-08-31,88.37,88.84,88.12,88.5,962099,NTRS
2017-09-01,88.67,89.42,88.45,88.96,640253,NTRS
2017-09-05,88.32,88.5782,86.32,86.51,1341166,NTRS
2017-09-06,87.05,87.34,85.69,86.59,1274265,NTRS
2017-09-07,86.86,87.24,85.82,86.84,2000920,NTRS
2017-09-08,87.46,89.36,87.01,88.46,1392630,NTRS
2017-09-11,89.27,90.42,88.71,90.03,1292561,NTRS
2017-09-12,90.46,91.63,90.12,90.57,1237468,NTRS
2017-09-13,89.21,89.52,86.95,88.27,2401840,NTRS
2017-09-14,87.95,88.42,87.62,87.81,1507090,NTRS
2017-09-15,87.74,88.48,87.36,87.96,1338815,NTRS
2017-09-18,88.31,88.93,88.03,88.54,1001428,NTRS
2017-09-19,88.77,89.06,88.3401,88.58,1026149,NTRS
2017-09-20,88.87,89.96,88.3,89.68,1053293,NTRS
2017-09-21,89.48,90.955,89.41,90.84,1325708,NTRS
2017-09-22,90.44,91.04,90.12,90.42,695338,NTRS
2017-09-25,90.18,90.35,88.89,89.39,868705,NTRS
2017-09-26,89.42,90.33,89.05,89.87,1179768,NTRS
2017-09-27,90.77,92.24,90.77,91.68,1084204,NTRS
2017-09-28,91.82,92.02,91.28,91.93,573353,NTRS
2017-09-29,92.0,92.64,91.62,91.93,545253,NTRS
2017-10-02,91.81,92.62,91.57,92.5,805605,NTRS
2017-10-03,92.4,92.43,91.44,92.39,1140507,NTRS
2017-10-04,92.23,92.62,91.61,91.66,764224,NTRS
2017-10-05,91.86,93.35,91.75,92.97,744851,NTRS
2017-10-06,92.98,94.01,92.43,93.27,1995336,NTRS
2017-10-09,93.3,93.4124,92.32,92.65,685981,NTRS
2017-10-10,93.05,93.64,92.58,93.27,771492,NTRS
2017-10-11,93.12,93.84,92.61,93.73,945478,NTRS
2017-10-12,93.95,94.48,93.265,93.35,923946,NTRS
2017-10-13,93.1,93.61,92.19,92.99,1126563,NTRS
2017-10-16,93.01,93.23,91.56,91.92,1747359,NTRS
2017-10-17,92.01,92.25,91.06,91.1,2755848,NTRS
2017-10-18,95.0,96.41,92.06,94.58,5225122,NTRS
2017-10-19,94.49,96.09,93.96,94.98,1719505,NTRS
2017-10-20,95.93,96.2,95.035,95.27,1579078,NTRS
2017-10-23,95.53,95.95,94.63,95.41,985336,NTRS
2017-10-24,95.85,96.85,95.42,96.45,1114380,NTRS
2017-10-25,96.58,97.11,93.47,94.76,1310942,NTRS
2017-10-26,95.07,96.22,93.01,95.52,954524,NTRS
2017-10-27,95.39,95.74,94.57,94.71,1101317,NTRS
2017-10-30,94.05,95.37,93.72,94.65,818469,NTRS
2017-10-31,94.44,94.78,93.38,93.52,960568,NTRS
2017-11-01,93.93,94.65,93.38,93.41,859631,NTRS
2017-11-02,93.24,94.54,93.2,94.01,1417995,NTRS
2017-11-03,93.88,94.54,93.41,94.39,1074724,NTRS
2017-11-06,94.0,94.56,94.0,94.22,607869,NTRS
2017-11-07,94.18,94.72,92.28,92.41,752699,NTRS
2017-11-08,92.47,93.27,91.85,92.87,829125,NTRS
2017-11-09,92.31,93.13,91.2,92.16,550019,NTRS
2017-11-10,92.08,93.08,91.67,92.51,852545,NTRS
2017-11-13,91.58,92.66,91.46,92.46,878945,NTRS
2017-11-14,92.25,92.91,91.98,92.64,891323,NTRS
2017-11-15,92.04,93.54,91.68,93.28,1001930,NTRS
2017-11-16,93.47,94.67,93.23,93.71,1026092,NTRS
2017-11-17,93.27,94.645,93.26,94.07,1067158,NTRS
2017-11-20,94.46,94.58,93.9,94.43,613359,NTRS
2017-11-21,94.52,94.93,94.06,94.46,954020,NTRS
2017-11-22,94.57,95.1,94.37,94.39,482419,NTRS
2017-11-24,94.79,94.93,93.85,94.26,272879,NTRS
2017-11-27,94.19,95.16,93.88,94.11,728178,NTRS
2017-11-28,94.37,96.37,94.08,96.29,1083292,NTRS
2017-11-29,96.98,98.98,96.7,98.24,1278320,NTRS
2017-11-30,98.26,99.07,97.47,97.78,1343649,NTRS
2017-12-01,98.13,98.46,95.62,97.66,1243946,NTRS
2017-12-04,98.71,99.66,98.09,98.95,1011432,NTRS
2017-12-05,99.42,99.42,96.38,96.95,1164698,NTRS
2017-12-06,96.77,97.26,96.26,96.5,627220,NTRS
2017-12-07,96.12,97.57,95.94,97.32,705378,NTRS
2017-12-08,97.68,97.9,96.96,97.73,646986,NTRS
2017-12-11,97.93,98.335,97.21,97.56,863235,NTRS
2017-12-12,97.58,99.26,97.49,98.55,1123635,NTRS
2017-12-13,98.67,99.05,97.38,97.48,1064354,NTRS
2017-12-14,97.95,97.95,96.21,96.59,594284,NTRS
2017-12-15,97.15,98.27,96.3,97.85,1570227,NTRS
2017-12-18,98.36,99.15,98.04,98.59,795938,NTRS
2017-12-19,98.95,99.18,97.62,98.02,1220583,NTRS
2017-12-20,98.32,98.8,98.01,98.44,1398030,NTRS
2017-12-21,99.03,100.5,98.63,100.05,1012125,NTRS
2017-12-22,100.1,100.44,98.73,98.98,652688,NTRS
2017-12-26,98.91,99.22,98.31,98.7,318844,NTRS
2017-12-27,98.81,99.07,98.36,98.68,574960,NTRS
2017-12-28,99.04,100.42,98.75,100.32,575145,NTRS
2017-12-29,100.56,101.455,99.86,99.89,637509,NTRS
2018-01-02,104.84,104.84,99.2,99.46,980173,NTRS
2018-01-03,99.58,100.2,98.82,100.05,1107000,NTRS
2018-01-04,100.5,101.96,100.36,101.55,1022634,NTRS
2018-01-05,101.58,102.15,101.13,102.0,1012448,NTRS
2018-01-08,101.63,102.52,101.63,102.5,691112,NTRS
2018-01-09,102.74,104.67,102.68,104.26,1127989,NTRS
2018-01-10,104.63,106.3099,104.54,105.76,932516,NTRS
2018-01-11,105.97,106.14,104.92,105.95,779872,NTRS
2018-01-12,106.82,107.56,106.01,107.26,1110899,NTRS
2018-01-16,107.68,108.042,106.07,106.61,789456,NTRS
2018-01-17,107.25,107.5,106.15,106.89,1291040,NTRS
2018-01-18,107.22,107.29,105.05,105.38,1062778,NTRS
2018-01-19,105.76,106.665,105.24,106.49,1125395,NTRS
2018-01-22,106.4,107.47,105.5,107.43,1012272,NTRS
2018-01-23,106.51,107.27,106.14,106.89,1462427,NTRS
2018-01-24,108.0,108.91,105.51,106.17,2271842,NTRS
2018-01-25,107.44,107.54,104.62,105.01,1584155,NTRS
2018-01-26,104.98,106.32,104.68,106.18,1584393,NTRS
2018-01-29,106.46,107.59,106.29,106.94,1269125,NTRS
2018-01-30,106.46,107.16,105.34,105.69,999020,NTRS
2018-01-31,105.74,107.73,105.01,105.39,833982,NTRS
2018-02-01,104.82,106.83,104.82,106.78,1104693,NTRS
2018-02-02,106.85,107.49,104.43,104.63,1453484,NTRS
2018-02-05,103.58,105.24,99.71,99.74,2008695,NTRS
2018-02-06,97.32,101.37,95.84,101.36,2736442,NTRS
2018-02-07,100.66,103.21,100.65,100.73,1515519,NTRS
2013-02-08,46.36,46.8862,46.36,46.74,1197366,NUE
2013-02-11,46.61,47.08,46.5,46.87,1367323,NUE
2013-02-12,46.82,47.521,46.79,47.24,1516170,NUE
2013-02-13,47.21,47.615,47.0,47.47,2237569,NUE
2013-02-14,47.3,48.34,47.25,48.23,2881070,NUE
2013-02-15,48.23,48.31,47.93,48.12,1985733,NUE
2013-02-19,48.24,48.6,47.58,47.72,2253602,NUE
2013-02-20,47.55,47.73,45.84,45.95,3406573,NUE
2013-02-21,45.66,45.76,44.32,44.7,4741648,NUE
2013-02-22,45.15,45.5,44.8,45.18,2359177,NUE
2013-02-25,45.47,45.5568,43.68,43.71,3034966,NUE
2013-02-26,44.04,44.17,43.41,43.85,2944927,NUE
2013-02-27,43.8,45.075,43.78,44.93,2303037,NUE
2013-02-28,44.96,45.61,44.73,45.05,2596613,NUE
2013-03-01,44.69,44.99,44.24,44.37,2628498,NUE
2013-03-04,44.65,45.04,43.98,45.02,3116955,NUE
2013-03-05,45.61,46.11,45.3175,45.41,2764101,NUE
2013-03-06,45.66,46.87,45.59,46.49,3792897,NUE
2013-03-07,46.51,47.155,46.49,46.78,2351159,NUE
2013-03-08,46.95,47.87,46.84,47.65,2665427,NUE
2013-03-11,47.5,47.79,46.95,47.56,2986961,NUE
2013-03-12,47.55,47.99,47.13,47.34,2530542,NUE
2013-03-13,47.27,47.32,45.93,46.54,4185953,NUE
2013-03-14,46.14,46.46,45.63,46.43,4331045,NUE
2013-03-15,46.05,46.95,46.03,46.6,3530520,NUE
2013-03-18,45.82,46.5,45.82,46.25,2149326,NUE
2013-03-19,46.23,46.51,45.74,46.15,2315969,NUE
2013-03-20,46.5,46.96,46.06,46.77,2221661,NUE
2013-03-21,46.53,47.18,46.29,46.4,1694244,NUE
2013-03-22,46.49,46.62,45.97,46.15,2720976,NUE
2013-03-25,46.32,46.41,45.499,45.89,2710739,NUE
2013-03-26,45.6,46.04,45.44,45.99,3001007,NUE
2013-03-27,45.55,46.05,45.36,46.01,1921409,NUE
2013-03-28,45.93,46.44,45.56,46.15,2570314,NUE
2013-04-01,46.16,46.24,44.9,45.14,3245154,NUE
2013-04-02,45.27,45.75,43.46,43.65,3654751,NUE
2013-04-03,43.6,44.22,42.645,43.07,3774218,NUE
2013-04-04,43.21,44.12,43.0013,43.5,2767270,NUE
2013-04-05,42.89,43.895,42.5,43.76,2504644,NUE
2013-04-08,43.72,43.95,43.26,43.94,1965118,NUE
2013-04-09,44.0,44.8,43.98,44.44,2390607,NUE
2013-04-10,44.64,45.07,44.26,44.98,2622361,NUE
2013-04-11,44.95,45.41,44.62,44.99,3074222,NUE
2013-04-12,44.88,45.12,43.93,44.31,1999432,NUE
2013-04-15,43.84,43.87,42.69,42.79,3752184,NUE
2013-04-16,43.27,43.43,42.96,43.39,1980330,NUE
2013-04-17,42.88,43.01,41.99,42.53,3082483,NUE
2013-04-18,42.79,42.93,41.605,42.23,3585803,NUE
2013-04-19,42.54,42.92,41.32,42.38,4158579,NUE
2013-04-22,42.47,42.54,41.6,42.33,2455786,NUE
2013-04-23,42.44,42.65,42.0,42.3,2395874,NUE
2013-04-24,42.48,43.83,42.41,43.68,3446679,NUE
2013-04-25,43.85,44.23,43.23,43.44,3034697,NUE
2013-04-26,43.32,43.45,42.68,42.79,1965255,NUE
2013-04-29,42.93,43.29,42.76,43.14,1817283,NUE
2013-04-30,42.88,43.64,42.43,43.62,2056084,NUE
2013-05-01,43.46,43.46,42.67,42.93,1537129,NUE
2013-05-02,43.05,43.65,42.6536,43.4,1481415,NUE
2013-05-03,43.95,45.11,43.94,44.92,2386210,NUE
2013-05-06,44.99,45.0,44.46,44.65,1462602,NUE
2013-05-07,44.78,45.115,44.6,45.06,1310328,NUE
2013-05-08,45.18,46.3299,44.97,45.87,1849346,NUE
2013-05-09,45.82,45.96,45.29,45.45,1549749,NUE
2013-05-10,45.47,45.7375,44.93,45.35,1854965,NUE
2013-05-13,45.2,45.27,44.72,44.89,984198,NUE
2013-05-14,44.77,45.595,44.64,45.34,1321626,NUE
2013-05-15,44.96,45.4,44.53,45.23,1459951,NUE
2013-05-16,45.06,46.01,44.85,44.99,2192458,NUE
2013-05-17,45.27,45.93,45.2,45.77,1380045,NUE
2013-05-20,45.67,46.38,45.48,46.15,1716742,NUE
2013-05-21,46.2,47.4,46.19,47.1,2564195,NUE
2013-05-22,47.2,47.4,45.45,46.1,3553530,NUE
2013-05-23,45.42,45.89,45.22,45.7,1841409,NUE
2013-05-24,45.34,45.7,45.06,45.22,1160742,NUE
2013-05-28,45.71,46.34,45.53,46.15,2190258,NUE
2013-05-29,45.72,46.07,45.46,45.73,1841840,NUE
2013-05-30,45.81,46.06,45.56,45.64,1228466,NUE
2013-05-31,45.42,45.785,44.51,44.51,2473400,NUE
2013-06-03,44.65,45.11,44.29,44.96,1775048,NUE
2013-06-04,44.97,45.52,44.63,45.16,1700311,NUE
2013-06-05,44.88,45.2,44.31,44.34,1307599,NUE
2013-06-06,44.37,44.59,44.0,44.48,1551501,NUE
2013-06-07,44.61,44.9531,43.9946,44.49,1534333,NUE
2013-06-10,44.42,44.71,44.13,44.37,1741061,NUE
2013-06-11,43.69,44.05,43.46,43.63,1987560,NUE
2013-06-12,43.9,44.2,43.49,43.92,2497470,NUE
2013-06-13,43.56,45.445,43.56,45.24,3579834,NUE
2013-06-14,45.3,45.415,44.33,44.7,2172188,NUE
2013-06-17,45.0,45.35,44.7,44.98,2087057,NUE
2013-06-18,44.91,45.185,44.61,44.87,2371889,NUE
2013-06-19,44.75,45.31,44.62,44.85,1684612,NUE
2013-06-20,44.23,45.25,43.78,44.0,3213965,NUE
2013-06-21,44.43,44.7,43.77,44.0,2767291,NUE
2013-06-24,43.5,43.52,42.22,43.13,2347766,NUE
2013-06-25,43.6,43.89,43.0295,43.68,1744981,NUE
2013-06-26,43.88,43.88,42.98,43.66,1657847,NUE
2013-06-27,43.95,44.59,43.95,44.08,1353251,NUE
2013-06-28,44.08,44.17,43.29,43.32,2244794,NUE
2013-07-01,43.68,44.18,43.56,43.84,1430668,NUE
2013-07-02,43.7,44.03,43.21,43.8,1634256,NUE
2013-07-03,43.38,43.8,43.23,43.55,878236,NUE
2013-07-05,43.91,44.047,43.11,43.85,963177,NUE
2013-07-08,44.12,44.35,43.7,43.88,1337482,NUE
2013-07-09,44.3,45.03,44.3,44.79,1846760,NUE
2013-07-10,44.82,44.97,43.77,44.16,2165886,NUE
2013-07-11,45.0,45.99,44.87,45.62,2836603,NUE
2013-07-12,45.48,45.6,44.6,44.88,1931220,NUE
2013-07-15,44.72,45.48,44.67,45.28,1112358,NUE
2013-07-16,45.42,45.498,44.37,44.76,1350810,NUE
2013-07-17,45.04,45.43,44.91,45.29,1406157,NUE
2013-07-18,45.29,46.22,45.15,45.65,2244134,NUE
2013-07-19,45.77,45.87,44.84,45.64,3222536,NUE
2013-07-22,45.77,46.28,45.77,46.07,1388739,NUE
2013-07-23,46.39,46.66,46.155,46.5,1697660,NUE
2013-07-24,46.27,46.27,45.43,45.84,2414712,NUE
2013-07-25,45.76,46.65,45.62,46.6,2015626,NUE
2013-07-26,46.31,46.93,46.19,46.91,1551545,NUE
2013-07-29,46.87,47.08,46.38,46.81,1645334,NUE
2013-07-30,46.81,47.05,46.301,46.79,1321257,NUE
2013-07-31,46.82,47.34,46.73,46.78,1980361,NUE
2013-08-01,47.17,47.42,46.91,47.14,1056075,NUE
2013-08-02,47.03,47.21,46.6,47.19,1572706,NUE
2013-08-05,47.15,47.15,46.61,46.69,1176785,NUE
2013-08-06,46.63,46.78,46.37,46.5,1641515,NUE
2013-08-07,46.38,46.73,46.06,46.25,1439526,NUE
2013-08-08,46.71,47.7,46.69,47.32,2180856,NUE
2013-08-09,47.5,49.66,47.48,49.22,4299667,NUE
2013-08-12,49.14,49.69,48.42,48.64,3265062,NUE
2013-08-13,48.85,48.98,47.9,48.14,2125404,NUE
2013-08-14,48.14,48.53,47.72,47.72,1888578,NUE
2013-08-15,47.24,47.41,46.83,47.23,1782498,NUE
2013-08-16,47.06,47.35,46.73,46.92,1703961,NUE
2013-08-19,46.84,46.9,46.04,46.17,1609866,NUE
2013-08-20,46.03,46.8,45.83,46.48,1656048,NUE
2013-08-21,46.31,46.37,45.556,45.73,1197245,NUE
2013-08-22,45.95,46.87,45.88,46.46,1201065,NUE
2013-08-23,46.56,46.6966,46.14,46.32,1379104,NUE
2013-08-26,46.43,46.725,46.2,46.25,1242428,NUE
2013-08-27,45.72,45.885,45.39,45.53,2222235,NUE
2013-08-28,45.51,45.87,45.32,45.66,1555770,NUE
2013-08-29,45.46,46.12,45.34,45.72,1314481,NUE
2013-08-30,45.79,45.99,45.32,45.49,1748861,NUE
2013-09-03,46.01,46.41,45.49,45.68,1614739,NUE
2013-09-04,45.59,46.37,45.5001,46.35,1088174,NUE
2013-09-05,46.34,46.84,46.3201,46.6,1430271,NUE
2013-09-06,46.77,46.95,46.06,46.61,1761629,NUE
2013-09-09,46.84,47.78,46.81,47.68,1595968,NUE
2013-09-10,47.94,48.51,47.73,47.97,1410291,NUE
2013-09-11,47.91,48.76,47.73,48.68,1876860,NUE
2013-09-12,48.4,48.48,48.13,48.35,1688669,NUE
2013-09-13,48.32,48.46,48.04,48.3,1443032,NUE
2013-09-16,49.01,49.1725,48.83,49.09,3054333,NUE
2013-09-17,49.16,50.13,49.12,49.47,2738532,NUE
2013-09-18,49.49,51.07,49.23,50.87,3559608,NUE
2013-09-19,50.99,51.25,50.2,50.2,2707236,NUE
2013-09-20,50.19,50.54,50.12,50.37,3008246,NUE
2013-09-23,50.21,50.53,49.87,49.88,3727330,NUE
2013-09-24,49.91,50.47,49.8,50.3,2667164,NUE
2013-09-25,50.07,50.09,49.48,49.48,1735432,NUE
2013-09-26,49.54,49.81,48.84,49.32,1721762,NUE
2013-09-27,48.97,49.02,48.36,48.8,1398958,NUE
2013-09-30,48.26,49.41,48.09,49.02,1755875,NUE
2013-10-01,48.89,49.61,48.74,48.96,1399984,NUE
2013-10-02,48.66,49.09,48.59,48.83,2198536,NUE
2013-10-03,48.83,49.11,48.18,48.44,1947360,NUE
2013-10-04,48.44,48.88,48.2,48.78,1360883,NUE
2013-10-07,48.29,48.83,48.0,48.54,1151076,NUE
2013-10-08,48.57,48.748,47.88,48.02,1340707,NUE
2013-10-09,48.2,48.2,47.37,47.58,1678617,NUE
2013-10-10,47.95,48.41,47.91,48.38,1976831,NUE
2013-10-11,48.35,49.09,48.3,48.93,1258976,NUE
2013-10-14,48.59,49.48,48.58,49.28,1302648,NUE
2013-10-15,49.24,50.29,49.24,49.48,2339206,NUE
2013-10-16,50.06,50.33,49.5,49.82,1904239,NUE
2013-10-17,49.97,50.94,49.3,50.79,2564897,NUE
2013-10-18,50.99,51.25,50.5,51.09,2703357,NUE
2013-10-21,51.19,51.49,50.38,50.73,1831236,NUE
2013-10-22,50.9,51.63,50.83,51.42,1631952,NUE
2013-10-23,51.01,51.376,50.42,51.18,1177757,NUE
2013-10-24,51.44,51.8,51.26,51.35,1206188,NUE
2013-10-25,51.35,51.44,51.1,51.4,1352405,NUE
2013-10-28,51.25,51.51,50.93,51.13,919937,NUE
2013-10-29,51.29,51.6,51.03,51.55,1566934,NUE
2013-10-30,51.49,51.65,51.06,51.38,1257791,NUE
2013-10-31,51.3,52.27,51.16,51.77,1818688,NUE
2013-11-01,51.89,53.19,51.8,52.75,2349873,NUE
2013-11-04,53.04,53.59,53.04,53.3,1869366,NUE
2013-11-05,53.01,53.74,52.56,53.52,1743088,NUE
2013-11-06,53.71,54.18,53.56,54.09,1558145,NUE
2013-11-07,54.26,54.3,53.41,53.51,1731714,NUE
2013-11-08,53.51,54.73,53.32,54.62,1543839,NUE
2013-11-11,54.63,54.63,54.22,54.47,986266,NUE
2013-11-12,54.31,54.31,53.33,53.78,1177749,NUE
2013-11-13,52.82,52.96,52.03,52.39,4295866,NUE
2013-11-14,52.6,53.33,52.08,53.1,2436543,NUE
2013-11-15,53.22,53.81,53.07,53.61,1268192,NUE
2013-11-18,53.19,53.52,52.73,53.01,1231896,NUE
2013-11-19,52.97,53.64,52.88,53.21,1236271,NUE
2013-11-20,53.31,53.61,52.53,52.7,1235516,NUE
2013-11-21,52.94,53.1,52.52,53.05,994367,NUE
2013-11-22,52.39,52.5599,51.4796,51.97,1660967,NUE
2013-11-25,51.96,51.97,51.47,51.66,1113737,NUE
2013-11-26,51.53,51.65,51.17,51.38,1494297,NUE
2013-11-27,51.56,51.78,50.92,50.97,1273718,NUE
2013-11-29,51.26,51.42,50.42,51.06,1012429,NUE
2013-12-02,51.15,51.15,50.55,50.61,1307883,NUE
2013-12-03,50.67,51.31,50.33,50.55,1715554,NUE
2013-12-04,50.57,51.99,50.474,51.47,2124597,NUE
2013-12-05,51.47,52.05,51.34,51.86,1860264,NUE
2013-12-06,52.31,52.6,51.905,52.21,1288738,NUE
2013-12-09,52.19,52.66,52.19,52.51,1068367,NUE
2013-12-10,52.59,52.99,52.32,52.87,1596819,NUE
2013-12-11,52.87,52.87,51.375,51.45,1773845,NUE
2013-12-12,51.28,51.5,51.01,51.22,1077515,NUE
2013-12-13,51.28,51.72,51.26,51.59,1094933,NUE
2013-12-16,51.7,52.23,51.5001,52.05,1827077,NUE
2013-12-17,51.95,52.05,50.94,51.51,1980501,NUE
2013-12-18,51.71,51.76,50.39,51.64,1960954,NUE
2013-12-19,51.61,52.67,51.5,52.39,1617334,NUE
2013-12-20,52.56,52.75,51.95,51.99,2018635,NUE
2013-12-23,52.32,52.59,52.04,52.42,1394450,NUE
2013-12-24,52.59,53.49,52.43,53.32,856695,NUE
2013-12-26,53.42,53.82,53.34,53.65,1089483,NUE
2013-12-27,53.55,54.13,53.405,54.0,1850691,NUE
2013-12-30,53.88,54.17,53.41,53.49,1167207,NUE
2013-12-31,53.49,53.81,53.19,53.38,1210910,NUE
2014-01-02,53.29,53.38,52.51,52.73,1611326,NUE
2014-01-03,52.75,52.94,52.51,52.78,849045,NUE
2014-01-06,52.92,53.0,52.2,52.53,1459607,NUE
2014-01-07,52.62,53.12,52.59,52.79,1725472,NUE
2014-01-08,52.77,53.4,52.44,53.07,2121278,NUE
2014-01-09,53.32,53.36,52.52,52.74,1684222,NUE
2014-01-10,52.88,52.99,52.38,52.95,1410681,NUE
2014-01-13,52.78,53.045,51.43,51.54,2306439,NUE
2014-01-14,51.46,51.72,50.82,51.57,2686427,NUE
2014-01-15,51.53,51.88,51.29,51.54,1576843,NUE
2014-01-16,51.63,51.95,51.49,51.82,1501517,NUE
2014-01-17,51.92,52.1,51.3,51.38,3290344,NUE
2014-01-21,51.57,51.58,50.42,50.75,2357190,NUE
2014-01-22,50.9,51.08,50.39,50.7,2034260,NUE
2014-01-23,50.54,50.61,49.93,50.16,1848033,NUE
2014-01-24,49.79,49.81,48.62,48.76,3238140,NUE
2014-01-27,48.78,49.08,48.03,48.42,2667062,NUE
2014-01-28,49.0,50.96,48.25,48.99,3572213,NUE
2014-01-29,48.36,48.86,47.82,48.43,3126404,NUE
2014-01-30,48.67,48.8,47.84,48.59,1976554,NUE
2014-01-31,48.18,48.84,47.77,48.35,1873355,NUE
2014-02-03,48.25,48.46,46.55,46.62,2372091,NUE
2014-02-04,46.95,47.07,46.39,46.78,2315056,NUE
2014-02-05,46.83,47.32,46.6499,47.19,2149363,NUE
2014-02-06,47.21,48.42,47.16,48.32,3534711,NUE
2014-02-07,48.59,48.77,47.83,48.45,2262626,NUE
2014-02-10,48.46,48.5,48.03,48.21,1848300,NUE
2014-02-11,48.29,49.07,48.18,48.9,4280176,NUE
2014-02-12,49.12,50.5,49.12,50.23,3062957,NUE
2014-02-13,49.76,50.58,49.73,50.55,1619445,NUE
2014-02-14,50.54,51.4,50.45,51.33,1600168,NUE
2014-02-18,51.3,51.55,51.04,51.33,1856267,NUE
2014-02-19,51.05,51.49,50.63,50.67,2038094,NUE
2014-02-20,50.64,51.15,50.46,51.09,1425789,NUE
2014-02-21,51.18,51.23,50.38,50.42,1939496,NUE
2014-02-24,50.52,50.52,49.69,49.7,1858322,NUE
2014-02-25,49.54,49.6699,48.66,49.24,2132937,NUE
2014-02-26,49.36,49.85,49.21,49.56,1250401,NUE
2014-02-27,49.64,50.44,49.64,50.36,1184336,NUE
2014-02-28,50.31,50.6,49.85,50.24,1180985,NUE
2014-03-03,49.89,50.22,49.29,49.56,1813946,NUE
2014-03-04,50.05,50.69,50.0,50.59,1552356,NUE
2014-03-05,50.49,50.88,50.27,50.78,1187394,NUE
2014-03-06,50.97,51.44,50.49,50.59,2487950,NUE
2014-03-07,50.72,50.77,49.93,50.15,2197043,NUE
2014-03-10,49.87,50.06,49.37,49.58,1836378,NUE
2014-03-11,49.89,49.91,49.31,49.37,1648810,NUE
2014-03-12,49.24,49.66,48.92,48.95,1938485,NUE
2014-03-13,49.08,49.43,48.2401,48.65,2471696,NUE
2014-03-14,48.12,48.52,47.88,48.5,3050895,NUE
2014-03-17,48.79,49.89,48.79,49.47,2087045,NUE
2014-03-18,49.31,50.0,49.04,49.89,2478511,NUE
2014-03-19,49.86,49.86,49.29,49.57,1881999,NUE
2014-03-20,49.28,49.8,49.085,49.78,1380649,NUE
2014-03-21,50.13,51.724,49.94,51.23,5484611,NUE
2014-03-24,51.29,51.42,50.41,50.91,2028903,NUE
2014-03-25,51.24,51.71,51.12,51.32,1835914,NUE
2014-03-26,51.72,51.98,50.71,50.71,1976162,NUE
2014-03-27,50.33,50.52,49.96,50.19,1415646,NUE
2014-03-28,50.42,50.51,49.83,50.06,1452201,NUE
2014-03-31,50.37,50.78,50.23,50.54,1459631,NUE
2014-04-01,50.8,50.97,50.425,50.63,1584282,NUE
2014-04-02,50.61,51.23,50.56,51.12,1378461,NUE
2014-04-03,51.2,51.98,51.0813,51.55,1480256,NUE
2014-04-04,51.89,52.1798,50.86,51.1,1750147,NUE
2014-04-07,51.09,51.45,50.46,50.86,1485322,NUE
2014-04-08,51.07,51.91,50.92,51.57,2282445,NUE
2014-04-09,51.81,52.73,51.79,52.51,1842566,NUE
2014-04-10,52.48,52.48,51.09,51.2,2116013,NUE
2014-04-11,50.8,51.13,50.35,50.69,2165562,NUE
2014-04-14,51.24,52.1,51.13,51.83,2035035,NUE
2014-04-15,51.69,51.71,50.582,51.68,1700853,NUE
2014-04-16,51.99,52.21,51.33,52.21,1987774,NUE
2014-04-17,51.95,52.58,51.79,52.14,3070014,NUE
2014-04-21,52.1,52.46,51.82,52.05,1703551,NUE
2014-04-22,52.54,52.54,51.84,52.24,1829628,NUE
2014-04-23,52.18,52.66,51.85,52.54,2335822,NUE
2014-04-24,52.54,52.54,51.11,51.49,2630261,NUE
2014-04-25,51.1,51.8,50.83,51.11,1921884,NUE
2014-04-28,51.1,51.14,50.26,50.73,1722261,NUE
2014-04-29,51.03,51.7,50.8,51.66,1906702,NUE
2014-04-30,51.47,51.8401,51.36,51.75,1321751,NUE
2014-05-01,51.65,52.155,51.39,51.89,1183659,NUE
2014-05-02,52.0,52.83,51.87,52.35,1304867,NUE
2014-05-05,52.14,52.22,51.4,51.72,1210841,NUE
2014-05-06,51.77,51.9,51.36,51.4,757096,NUE
2014-05-07,51.5,52.5,51.5,52.46,1606555,NUE
2014-05-08,52.39,52.89,51.81,52.03,1025573,NUE
2014-05-09,51.88,52.03,51.41,51.66,1044605,NUE
2014-05-12,52.14,53.19,52.1,53.16,1430937,NUE
2014-05-13,53.11,53.22,52.51,52.62,1226388,NUE
2014-05-14,52.78,53.37,52.68,52.95,1379424,NUE
2014-05-15,52.9,52.93,51.7,52.17,1152244,NUE
2014-05-16,52.09,52.37,51.51,52.14,1165642,NUE
2014-05-19,52.04,52.48,52.02,52.43,1167439,NUE
2014-05-20,52.08,52.38,51.0801,51.3,1309783,NUE
2014-05-21,51.5,51.81,50.93,51.36,1952567,NUE
2014-05-22,51.5,51.57,50.86,50.94,1782178,NUE
2014-05-23,51.06,51.52,50.86,51.47,999600,NUE
2014-05-27,51.56,52.03,51.43,51.91,851989,NUE
2014-05-28,51.93,52.1,51.22,51.27,1008444,NUE
2014-05-29,51.37,51.77,50.986,51.7,1189108,NUE
2014-05-30,51.26,51.35,50.44,50.63,1892035,NUE
2014-06-02,50.74,50.76,50.21,50.39,1558557,NUE
2014-06-03,50.13,50.385,49.85,50.38,1491680,NUE
2014-06-04,50.18,50.75,50.1,50.2,1877153,NUE
2014-06-05,50.41,51.25,50.2,50.97,1443605,NUE
2014-06-06,51.02,51.48,50.7,51.23,1554575,NUE
2014-06-09,51.24,51.42,50.62,50.79,1585044,NUE
2014-06-10,50.7,50.94,50.47,50.69,925710,NUE
2014-06-11,50.6,50.88,50.42,50.79,1132973,NUE
2014-06-12,50.65,50.68,50.12,50.3,1123954,NUE
2014-06-13,50.4,50.95,50.29,50.84,1301575,NUE
2014-06-16,50.85,51.06,50.29,50.39,1282756,NUE
2014-06-17,50.3,51.41,50.07,51.18,1460852,NUE
2014-06-18,51.45,51.99,51.24,51.96,1509785,NUE
2014-06-19,51.93,52.22,51.55,51.68,1105102,NUE
2014-06-20,50.47,51.145,50.16,50.52,3455048,NUE
2014-06-23,50.42,50.43,49.59,50.16,2708574,NUE
2014-06-24,50.15,50.37,49.81,49.89,2177708,NUE
2014-06-25,49.89,50.38,49.72,50.31,1774484,NUE
2014-06-26,50.03,50.22,49.65,49.85,1574613,NUE
2014-06-27,49.64,49.83,48.98,49.09,2503504,NUE
2014-06-30,49.0,49.34,48.72,49.25,1875812,NUE
2014-07-01,49.43,49.69,49.14,49.15,1461299,NUE
2014-07-02,49.23,49.7256,49.2,49.66,1382604,NUE
2014-07-03,49.74,50.75,49.72,50.53,1747993,NUE
2014-07-07,50.14,50.24,49.575,49.68,2319912,NUE
2014-07-08,49.91,50.0,49.32,49.84,1367768,NUE
2014-07-09,49.93,50.47,49.8899,50.2,1932193,NUE
2014-07-10,49.85,50.1,49.58,49.68,1317495,NUE
2014-07-11,49.26,49.72,49.19,49.42,1809940,NUE
2014-07-14,49.7,49.75,49.03,49.23,1519796,NUE
2014-07-15,49.39,49.73,49.18,49.6,1679572,NUE
2014-07-16,49.99,50.66,49.96,50.5,2021163,NUE
2014-07-17,50.09,50.45,49.71,49.8,1516347,NUE
2014-07-18,49.92,50.49,49.86,50.27,1974999,NUE
2014-07-21,50.19,50.64,49.92,50.45,1535983,NUE
2014-07-22,50.65,50.88,50.56,50.69,1329446,NUE
2014-07-23,50.73,51.05,50.41,51.0,2708758,NUE
2014-07-24,51.83,52.94,50.91,51.11,1858186,NUE
2014-07-25,51.1,51.35,50.85,51.33,1341872,NUE
2014-07-28,51.22,51.61,50.96,51.24,1208424,NUE
2014-07-29,51.41,51.61,51.0,51.02,1128324,NUE
2014-07-30,51.66,51.81,51.14,51.24,1870195,NUE
2014-07-31,50.8,51.255,50.15,50.22,1650173,NUE
2014-08-01,50.04,50.27,49.55,50.19,1202628,NUE
2014-08-04,50.04,50.27,49.55,50.19,1202628,NUE
2014-08-05,49.91,50.57,49.7,49.97,1142974,NUE
2014-08-06,49.79,50.83,49.79,50.63,1397817,NUE
2014-08-07,50.74,50.87,49.88,50.09,1242815,NUE
2014-08-08,50.07,51.09,50.0101,51.07,956338,NUE
2014-08-11,51.3,51.49,50.94,50.97,1180996,NUE
2014-08-12,50.95,51.13,50.6661,51.04,926617,NUE
2014-08-13,51.21,52.52,51.17,52.49,2239379,NUE
2014-08-14,52.62,52.665,51.99,52.19,1730964,NUE
2014-08-15,52.53,52.65,51.94,52.0,1395661,NUE
2014-08-18,52.34,53.66,52.31,53.65,2672492,NUE
2014-08-19,53.81,54.28,53.63,54.0,2076487,NUE
2014-08-20,53.9,54.39,53.75,54.07,1181275,NUE
2014-08-21,53.95,54.02,53.59,53.75,1205162,NUE
2014-08-22,53.59,53.92,53.47,53.75,1174283,NUE
2014-08-25,54.06,54.3,53.81,54.03,940406,NUE
2014-08-26,54.17,54.6,54.11,54.36,1066525,NUE
2014-08-27,54.36,54.6,54.04,54.31,904710,NUE
2014-08-28,53.84,54.01,53.54,53.96,841683,NUE
2014-08-29,54.15,54.38,53.91,54.32,849021,NUE
2014-09-02,54.32,54.45,53.91,53.92,1482907,NUE
2014-09-03,54.51,55.26,54.51,55.02,1811696,NUE
2014-09-04,55.0,56.09,54.97,55.79,2393661,NUE
2014-09-05,55.69,56.07,55.48,56.04,1240250,NUE
2014-09-08,56.0,56.05,55.14,55.43,1598747,NUE
2014-09-09,55.38,55.6,54.99,55.2,1309369,NUE
2014-09-10,55.19,55.24,54.57,54.85,1166403,NUE
2014-09-11,54.68,55.17,54.64,55.17,979441,NUE
2014-09-12,55.01,55.17,54.7155,54.96,1659097,NUE
2014-09-15,55.75,56.575,55.25,55.35,2552036,NUE
2014-09-16,55.07,55.88,54.92,55.62,1822339,NUE
2014-09-17,57.9,58.76,57.25,57.81,6163074,NUE
2014-09-18,58.3,58.34,57.538,58.09,2814339,NUE
2014-09-19,58.29,58.31,57.5,57.64,2781719,NUE
2014-09-22,57.24,57.56,56.7,56.96,2311008,NUE
2014-09-23,56.96,57.24,56.6,56.7,1620588,NUE
2014-09-24,56.87,56.89,55.81,56.17,3385548,NUE
2014-09-25,55.94,56.0,54.82,55.25,2629441,NUE
2014-09-26,55.25,55.29,54.63,55.23,1619295,NUE
2014-09-29,54.79,55.03,54.47,54.56,1677666,NUE
2014-09-30,54.55,54.91,53.84,54.28,1782386,NUE
2014-10-01,54.28,54.29,52.57,52.83,2366284,NUE
2014-10-02,52.85,52.96,51.54,52.38,2382667,NUE
2014-10-03,52.34,52.86,51.82,51.98,2003521,NUE
2014-10-06,52.31,52.48,51.2,51.45,2626554,NUE
2014-10-07,51.15,51.68,50.52,50.53,2625475,NUE
2014-10-08,50.56,51.4,49.795,51.35,2863606,NUE
2014-10-09,51.31,51.31,49.57,49.63,2197641,NUE
2014-10-10,49.39,49.97,48.69,48.71,2613485,NUE
2014-10-13,49.07,49.74,48.16,48.22,3237677,NUE
2014-10-14,48.72,49.73,48.45,49.01,2461242,NUE
2014-10-15,48.22,49.32,47.2693,49.07,3135755,NUE
2014-10-16,47.91,50.02,47.91,49.55,2140619,NUE
2014-10-17,49.97,50.69,49.67,49.91,2673261,NUE
2014-10-20,49.78,50.58,49.69,50.48,1284204,NUE
2014-10-21,51.08,51.97,50.92,51.69,2650536,NUE
2014-10-22,51.8,52.58,51.55,51.71,2906695,NUE
2014-10-23,51.87,51.87,50.25,51.12,3566289,NUE
2014-10-24,51.88,52.86,51.42,52.79,3330229,NUE
2014-10-27,52.31,52.6799,51.85,52.2,3017661,NUE
2014-10-28,52.59,53.53,52.29,53.42,2009668,NUE
2014-10-29,54.01,54.18,52.2,52.74,5090937,NUE
2014-10-30,53.05,53.68,52.953,53.27,1572231,NUE
2014-10-31,53.54,54.09,52.65,54.06,3121722,NUE
2014-11-03,53.85,54.0,52.87,53.35,1976229,NUE
2014-11-04,53.15,53.3,52.0,52.87,1958690,NUE
2014-11-05,53.06,53.29,52.41,53.06,1219359,NUE
2014-11-06,53.13,53.64,52.86,53.48,1355487,NUE
2014-11-07,53.55,54.42,53.55,54.18,1518064,NUE
2014-11-10,54.17,54.63,53.4,53.46,1964047,NUE
2014-11-11,53.26,53.5,53.06,53.33,1358583,NUE
2014-11-12,53.05,53.68,52.953,53.27,1572231,NUE
2014-11-13,53.35,53.9,53.09,53.36,1465995,NUE
2014-11-14,53.28,54.01,53.09,53.91,1584360,NUE
2014-11-17,53.85,54.38,53.58,54.14,1415956,NUE
2014-11-18,53.95,54.47,53.95,54.36,1127311,NUE
2014-11-19,54.11,54.2,53.16,53.69,1733390,NUE
2014-11-20,53.17,54.36,53.05,54.23,1213175,NUE
2014-11-21,55.14,55.31,53.96,54.4,2522321,NUE
2014-11-24,54.52,54.84,53.89,53.91,1871125,NUE
2014-11-25,54.11,54.89,54.02,54.65,1312562,NUE
2014-11-26,54.78,54.86,54.18,54.23,1245058,NUE
2014-11-28,54.34,54.5,53.32,53.63,934253,NUE
2014-12-01,53.68,53.68,52.901,53.28,1544961,NUE
2014-12-02,53.41,53.79,53.0,53.14,1437522,NUE
2014-12-03,53.39,55.02,53.37,54.97,1828024,NUE
2014-12-04,55.0,55.29,54.67,55.13,1460811,NUE
2014-12-05,55.02,55.16,54.29,54.45,1944255,NUE
2014-12-08,54.24,54.67,53.88,54.02,1445663,NUE
2014-12-09,53.52,54.75,53.45,54.62,1283419,NUE
2014-12-10,54.17,54.25,53.03,53.26,1618071,NUE
2014-12-11,53.25,53.79,52.86,52.97,1421672,NUE
2014-12-12,52.57,52.78,51.86,51.88,1564103,NUE
2014-12-15,52.02,52.28,51.11,51.15,2052494,NUE
2014-12-16,50.13,51.23,48.59,48.79,4588181,NUE
2014-12-17,49.11,49.62,48.27,49.49,3569276,NUE
2014-12-18,50.23,50.34,49.0,49.38,3746339,NUE
2014-12-19,49.56,50.0,48.86,49.4,3866401,NUE
2014-12-22,49.4,49.81,48.9,48.94,2866114,NUE
2014-12-23,49.4,50.12,49.15,49.55,1602640,NUE
2014-12-24,49.82,49.88,49.25,49.33,687281,NUE
2014-12-26,49.75,49.75,49.0,49.07,1095937,NUE
2014-12-29,48.85,49.49,48.72,49.22,1245698,NUE
2014-12-30,49.15,49.83,49.15,49.51,1326717,NUE
2014-12-31,49.4,49.81,49.02,49.05,1141345,NUE
2015-01-02,49.23,49.43,48.5,49.01,1359768,NUE
2015-01-05,48.51,48.55,46.9735,47.14,2794876,NUE
2015-01-06,47.2,47.25,45.82,46.46,3926898,NUE
2015-01-07,46.93,47.26,46.7,46.89,1906103,NUE
2015-01-08,47.1,48.12,46.7201,48.03,2660434,NUE
2015-01-09,48.03,48.11,47.32,47.78,1527073,NUE
2015-01-12,47.5,47.5,45.67,46.0,3323463,NUE
2015-01-13,45.88,46.475,45.26,45.66,2126850,NUE
2015-01-14,44.95,44.95,43.62,44.41,3225975,NUE
2015-01-15,44.84,45.22,44.14,44.21,2190212,NUE
2015-01-16,44.28,44.56,43.81,44.42,2555669,NUE
2015-01-20,44.28,44.56,43.75,44.09,2443960,NUE
2015-01-21,43.91,44.42,43.7835,44.01,2637320,NUE
2015-01-22,44.27,45.0,43.88,44.85,2495703,NUE
2015-01-23,45.21,45.22,43.79,43.8,2614017,NUE
2015-01-26,43.78,44.7,43.56,44.33,2584531,NUE
2015-01-27,44.09,45.34,43.06,44.82,4369578,NUE
2015-01-28,45.11,45.23,44.0,44.04,3137243,NUE
2015-01-29,43.9,43.965,42.93,43.73,3108767,NUE
2015-01-30,43.28,44.25,43.18,43.65,5037846,NUE
2015-02-02,43.87,44.36,43.51,44.21,3550967,NUE
2015-02-03,44.61,45.84,44.22,45.73,4619068,NUE
2015-02-04,45.14,45.82,45.14,45.5,3462565,NUE
2015-02-05,45.71,47.74,45.64,47.63,3850208,NUE
2015-02-06,47.14,48.86,47.11,48.27,5791981,NUE
2015-02-09,48.19,48.95,47.955,48.05,3335724,NUE
2015-02-10,47.82,47.92,46.92,47.81,1966517,NUE
2015-02-11,47.6,47.9,47.1,47.71,2294208,NUE
2015-02-12,48.28,48.57,47.96,48.35,2191267,NUE
2015-02-13,48.78,49.17,48.6,48.9,1902585,NUE
2015-02-17,48.92,48.95,48.22,48.68,1427389,NUE
2015-02-18,48.44,48.71,48.13,48.25,1394600,NUE
2015-02-19,47.94,48.41,47.63,48.14,1189497,NUE
2015-02-20,48.09,48.56,47.8859,48.48,1308867,NUE
2015-02-23,48.01,48.25,47.65,48.0,1526104,NUE
2015-02-24,48.0,48.785,47.97,48.65,1883094,NUE
2015-02-25,48.64,48.6695,47.43,47.71,1732267,NUE
2015-02-26,47.88,48.0,47.12,47.26,1330674,NUE
2015-02-27,47.23,47.57,46.75,47.03,2135940,NUE
2015-03-02,47.09,47.16,46.694,47.13,1680628,NUE
2015-03-03,47.03,47.53,46.822,47.15,1881579,NUE
2015-03-04,46.68,47.59,46.61,47.41,2660836,NUE
2015-03-05,47.39,47.67,46.823,47.64,1989772,NUE
2015-03-06,47.43,47.8,46.98,47.03,3017098,NUE
2015-03-09,46.98,47.26,46.88,47.19,2085479,NUE
2015-03-10,46.59,46.84,45.935,46.17,3252202,NUE
2015-03-11,46.05,46.64,45.94,46.48,1887061,NUE
2015-03-12,46.9,47.21,46.62,47.18,1944184,NUE
2015-03-13,47.17,47.17,46.35,46.79,2147329,NUE
2015-03-16,46.84,47.335,46.3,47.3,1731599,NUE
2015-03-17,47.13,47.57,46.87,47.41,1450096,NUE
2015-03-18,47.01,49.48,46.85,49.27,3547251,NUE
2015-03-19,47.86,48.17,45.45,46.1,7759288,NUE
2015-03-20,45.91,47.44,45.91,47.14,7469334,NUE
2015-03-23,47.3,47.94,47.28,47.64,1944016,NUE
2015-03-24,47.57,47.74,46.96,47.02,2194602,NUE
2015-03-25,47.62,47.62,46.75,46.76,2955205,NUE
2015-03-26,46.99,47.45,46.8,47.11,2408509,NUE
2015-03-27,46.35,46.6,45.89,46.5,1840597,NUE
2015-03-30,46.95,47.58,46.76,47.33,1719403,NUE
2015-03-31,47.18,47.7,46.55,47.53,2508086,NUE
2015-04-01,46.84,46.95,45.59,46.31,3773067,NUE
2015-04-02,46.42,47.36,45.91,47.26,2166941,NUE
2015-04-06,47.3,47.46,46.68,46.74,2335670,NUE
2015-04-07,46.9,47.23,46.65,47.01,1527874,NUE
2015-04-08,47.44,47.805,47.03,47.59,2269918,NUE
2015-04-09,47.32,47.8922,46.99,47.79,2173605,NUE
2015-04-10,47.69,48.4,47.55,48.22,1845499,NUE
2015-04-13,48.02,48.11,47.28,47.36,1970961,NUE
2015-04-14,47.62,48.0,47.13,47.81,2118243,NUE
2015-04-15,48.18,48.905,47.97,48.52,2542389,NUE
2015-04-16,48.51,48.51,47.35,47.38,2240353,NUE
2015-04-17,46.98,47.0,46.05,46.41,2603764,NUE
2015-04-20,46.62,47.55,46.62,47.38,1916155,NUE
2015-04-21,47.29,47.77,46.7401,46.81,1610483,NUE
2015-04-22,47.01,47.03,46.4,46.82,1893952,NUE
2015-04-23,46.67,48.63,46.24,48.42,3339173,NUE
2015-04-24,48.66,48.99,47.87,48.11,2595965,NUE
2015-04-27,48.45,49.28,48.45,48.6,2607747,NUE
2015-04-28,48.71,49.6,48.68,49.56,2931867,NUE
2015-04-29,48.95,49.56,48.71,49.19,2005753,NUE
2015-04-30,48.9,49.39,48.65,48.86,3100379,NUE
2015-05-01,49.3,49.4,48.43,49.0,2214357,NUE
2015-05-04,49.26,49.44,48.94,49.22,2376527,NUE
2015-05-05,49.39,49.81,48.76,48.9,1763410,NUE
2015-05-06,49.16,49.43,48.41,48.59,1847802,NUE
2015-05-07,48.26,48.73,47.83,48.66,1235246,NUE
2015-05-08,49.31,49.39,48.84,48.9,1719605,NUE
2015-05-11,49.0,49.13,48.65,48.93,1600560,NUE
2015-05-12,48.89,48.96,48.32,48.33,1890603,NUE
2015-05-13,48.52,49.07,48.45,48.76,1448678,NUE
2015-05-14,49.23,49.65,49.05,49.6,2588341,NUE
2015-05-15,49.64,49.78,49.25,49.32,1237495,NUE
2015-05-18,49.1,49.33,48.8,49.05,1177878,NUE
2015-05-19,48.8,48.93,47.74,47.95,1955755,NUE
2015-05-20,47.81,48.28,47.7,48.06,1278237,NUE
2015-05-21,48.14,48.21,47.52,47.77,1355621,NUE
2015-05-22,47.72,48.34,47.2,48.1,1752075,NUE
2015-05-26,47.88,47.95,47.01,47.19,1337462,NUE
2015-05-27,47.15,47.9,47.07,47.81,1337649,NUE
2015-05-28,47.48,47.63,47.2099,47.58,960981,NUE
2015-05-29,47.47,47.74,47.29,47.3,1451591,NUE
2015-06-01,47.58,48.0,47.0,47.59,1721388,NUE
2015-06-02,47.75,49.59,47.62,49.41,3087677,NUE
2015-06-03,49.35,50.697,49.27,49.77,3567996,NUE
2015-06-04,49.34,49.7975,48.78,49.06,1668101,NUE
2015-06-05,49.08,49.25,48.67,48.92,1154981,NUE
2015-06-08,48.87,49.16,48.4,48.52,1590963,NUE
2015-06-09,48.59,48.83,48.29,48.31,1335908,NUE
2015-06-10,48.87,49.1199,48.67,48.9,1252626,NUE
2015-06-11,48.73,49.2,48.59,48.9,1159349,NUE
2015-06-12,48.71,48.79,48.01,48.59,1159661,NUE
2015-06-15,48.12,48.12,47.42,47.5,1420024,NUE
2015-06-16,47.33,48.17,47.2,48.09,1174724,NUE
2015-06-17,48.24,48.3781,47.5,48.12,860974,NUE
2015-06-18,47.17,48.06,47.14,47.84,2502404,NUE
2015-06-19,47.6,47.93,47.33,47.5,2100805,NUE
2015-06-22,47.5,48.0,47.02,47.17,1820111,NUE
2015-06-23,47.32,48.19,47.06,48.1,1547380,NUE
2015-06-24,48.03,48.27,47.38,47.43,1445840,NUE
2015-06-25,47.5,48.05,47.26,47.3,1435706,NUE
2015-06-26,46.94,47.39,46.2,46.25,2456527,NUE
2015-06-29,45.91,46.32,44.93,45.01,1996144,NUE
2015-06-30,45.41,45.46,43.91,44.07,2663938,NUE
2015-07-01,44.35,44.89,44.2,44.49,2210803,NUE
2015-07-02,44.49,44.66,43.672,44.25,1968083,NUE
2015-07-06,43.6,44.34,43.31,43.64,1721676,NUE
2015-07-07,43.26,44.247,42.24,44.11,3237059,NUE
2015-07-08,43.78,43.8,42.75,42.8,1922223,NUE
2015-07-09,43.47,43.69,42.96,42.96,1588889,NUE
2015-07-10,43.46,43.8,43.27,43.35,1265140,NUE
2015-07-13,43.77,44.39,43.3,44.15,1590762,NUE
2015-07-14,43.95,44.31,43.69,44.18,1060317,NUE
2015-07-15,44.18,44.18,43.22,43.52,1435309,NUE
2015-07-16,43.94,43.94,43.1,43.26,1592033,NUE
2015-07-17,43.1,43.324,42.5,42.69,1898263,NUE
2015-07-20,42.66,42.7,42.09,42.18,1875981,NUE
2015-07-21,42.15,43.26,42.15,42.58,2948992,NUE
2015-07-22,42.07,42.48,41.46,42.18,3162216,NUE
2015-07-23,42.54,43.97,42.5,43.49,3993160,NUE
2015-07-24,43.45,43.56,42.445,42.64,3379352,NUE
2015-07-27,42.45,44.29,42.25,43.8,4301235,NUE
2015-07-28,44.41,44.83,44.01,44.5,3862196,NUE
2015-07-29,44.63,45.505,44.48,45.44,3012899,NUE
2015-07-30,45.4,45.76,44.43,44.85,2509398,NUE
2015-07-31,45.18,45.32,44.01,44.14,3127037,NUE
2015-08-03,44.01,44.545,43.55,44.53,1796571,NUE
2015-08-04,44.76,45.08,44.55,44.99,1878737,NUE
2015-08-05,45.3,46.16,45.3,45.49,2220656,NUE
2015-08-06,45.44,45.975,45.29,45.7,2017122,NUE
2015-08-07,45.44,46.08,44.98,45.14,2321941,NUE
2015-08-10,45.3,46.71,44.9201,46.69,2237403,NUE
2015-08-11,45.61,45.91,45.09,45.28,2386586,NUE
2015-08-12,44.89,44.97,43.84,44.74,2108872,NUE
2015-08-13,44.57,45.5,44.37,45.46,2025410,NUE
2015-08-14,45.48,46.49,45.36,46.31,2140617,NUE
2015-08-17,46.06,47.0,45.83,46.96,2081992,NUE
2015-08-18,46.7,46.93,46.3,46.46,1253033,NUE
2015-08-19,46.15,46.47,45.7502,46.05,1742680,NUE
2015-08-20,46.07,46.13,44.72,44.81,2091768,NUE
2015-08-21,44.5,44.5,43.34,43.34,2745598,NUE
2015-08-24,41.15,43.28,40.8,41.44,3463196,NUE
2015-08-25,42.67,42.9,40.51,40.54,2862850,NUE
2015-08-26,41.5,41.64,40.63,41.58,3003559,NUE
2015-08-27,42.23,43.22,42.19,43.13,3527270,NUE
2015-08-28,42.97,43.62,42.24,43.31,2247239,NUE
2015-08-31,43.01,43.42,42.55,43.29,2322599,NUE
2015-09-01,42.05,42.86,41.67,42.03,2087078,NUE
2015-09-02,42.56,42.845,42.113,42.8,1547879,NUE
2015-09-03,43.33,44.54,42.86,42.88,4095239,NUE
2015-09-04,42.49,42.57,41.6,41.67,3412833,NUE
2015-09-08,43.03,43.03,41.77,42.56,5456402,NUE
2015-09-09,43.31,43.36,41.5,41.55,4897220,NUE
2015-09-10,41.51,42.33,41.46,41.83,3109298,NUE
2015-09-11,41.8,42.12,41.57,42.12,1505966,NUE
2015-09-14,41.95,42.0,40.5,40.73,2430533,NUE
2015-09-15,40.81,41.03,40.45,40.9,2518276,NUE
2015-09-16,41.4,42.185,41.27,41.64,2401217,NUE
2015-09-17,41.59,42.2,41.13,41.35,2127113,NUE
2015-09-18,40.76,40.86,40.02,40.25,2948118,NUE
2015-09-21,40.4,40.59,39.86,40.29,2433521,NUE
2015-09-22,39.49,39.78,38.7278,39.13,2467199,NUE
2015-09-23,39.32,39.4,38.36,38.46,1918150,NUE
2015-09-24,38.17,38.85,37.975,38.63,4602937,NUE
2015-09-25,39.06,39.25,38.28,38.51,2732598,NUE
2015-09-28,37.73,37.77,36.76,37.0,3336446,NUE
2015-09-29,37.16,37.57,36.77,37.16,3106491,NUE
2015-09-30,37.71,37.8815,37.02,37.55,2384380,NUE
2015-10-01,37.81,38.08,37.24,37.61,2791425,NUE
2015-10-02,37.29,38.09,36.97,38.0,3756829,NUE
2015-10-05,38.72,39.89,38.68,39.82,3402422,NUE
2015-10-06,39.9,40.04,38.97,39.92,4242291,NUE
2015-10-07,40.65,41.1,39.32,40.58,3092409,NUE
2015-10-08,40.46,41.47,40.39,41.26,2037202,NUE
2015-10-09,41.5,41.94,41.13,41.47,1751511,NUE
2015-10-12,41.61,41.61,40.95,41.28,1586219,NUE
2015-10-13,40.79,42.0,40.62,41.53,1786459,NUE
2015-10-14,41.75,42.08,41.21,41.53,1680650,NUE
2015-10-15,41.76,42.203,41.43,42.18,1560759,NUE
2015-10-16,42.4,42.4,41.62,42.16,2052154,NUE
2015-10-19,41.78,41.85,40.83,41.14,1748179,NUE
2015-10-20,40.83,41.45,40.65,40.88,1914202,NUE
2015-10-21,40.98,41.28,40.21,40.3,2257184,NUE
2015-10-22,40.54,42.8,40.385,42.6,2563075,NUE
2015-10-23,43.01,43.7125,42.75,43.5,2757730,NUE
2015-10-26,43.2,43.44,42.28,42.38,1720655,NUE
2015-10-27,42.3,42.64,41.84,42.39,2085134,NUE
2015-10-28,42.39,42.96,42.04,42.65,2166084,NUE
2015-10-29,42.3,42.717,42.15,42.31,1930119,NUE
2015-10-30,42.54,42.7392,42.205,42.3,2865581,NUE
2015-11-02,42.28,43.925,42.11,43.54,2152842,NUE
2015-11-03,43.49,43.92,42.96,43.39,2974693,NUE
2015-11-04,43.43,43.45,41.94,42.72,2379135,NUE
2015-11-05,42.63,42.74,42.005,42.28,1718291,NUE
2015-11-06,41.86,42.18,41.33,42.1,2032830,NUE
2015-11-09,42.09,42.205,41.3,41.78,2049275,NUE
2015-11-10,41.5,41.78,41.26,41.72,1631394,NUE
2015-11-11,41.96,41.98,40.9,41.22,1673444,NUE
2015-11-12,40.54,40.55,39.33,40.11,3717754,NUE
2015-11-13,40.12,41.2,40.11,40.63,1620380,NUE
2015-11-16,40.59,41.41,40.45,41.1,1620505,NUE
2015-11-17,41.14,41.23,40.39,40.54,1871323,NUE
2015-11-18,41.01,42.19,40.93,42.17,1700036,NUE
2015-11-19,42.07,42.37,41.68,41.81,1610511,NUE
2015-11-20,42.01,42.3,41.13,41.32,1877987,NUE
2015-11-23,41.25,41.65,40.57,40.66,1493578,NUE
2015-11-24,40.79,42.26,40.65,42.16,3136435,NUE
2015-11-25,41.94,42.08,41.47,41.64,1512081,NUE
2015-11-27,41.46,41.87,41.27,41.75,624149,NUE
2015-11-30,41.46,41.78,40.9346,41.45,2900253,NUE
2015-12-01,41.7,42.205,41.45,42.16,1689859,NUE
2015-12-02,41.76,41.985,41.18,41.25,1818216,NUE
2015-12-03,41.53,41.56,40.4417,40.88,1807838,NUE
2015-12-04,40.92,41.19,40.58,41.1,1751890,NUE
2015-12-07,40.66,40.66,39.77,40.3,1572288,NUE
2015-12-08,39.26,40.28,39.1598,39.46,2304242,NUE
2015-12-09,39.92,40.6997,39.81,40.0,1818116,NUE
2015-12-10,39.93,41.45,39.85,41.03,2437188,NUE
2015-12-11,40.42,40.72,39.92,39.99,2512836,NUE
2015-12-14,40.29,40.85,39.88,40.14,2434646,NUE
2015-12-15,40.41,40.58,39.89,40.17,2219303,NUE
2015-12-16,38.45,39.26,37.67,38.66,5216948,NUE
2015-12-17,38.21,38.78,37.74,38.47,3197138,NUE
2015-12-18,38.31,39.19,38.12,38.87,5750583,NUE
2015-12-21,39.21,39.97,39.05,39.73,3214371,NUE
2015-12-22,39.78,41.25,39.75,41.12,3209398,NUE
2015-12-23,41.66,42.2,40.67,41.04,3393377,NUE
2015-12-24,41.01,41.265,40.68,41.07,624404,NUE
2015-12-28,40.75,40.76,40.02,40.62,1760097,NUE
2015-12-29,40.58,40.7,40.04,40.48,1539575,NUE
2015-12-30,40.23,40.51,40.1,40.34,1965099,NUE
2015-12-31,40.35,40.755,40.13,40.3,1910772,NUE
2016-01-04,39.64,40.06,39.23,39.55,4029937,NUE
2016-01-05,39.9,40.03,39.46,39.96,3514467,NUE
2016-01-06,39.22,39.71,39.1,39.36,1630997,NUE
2016-01-07,38.59,38.61,36.985,37.35,5617073,NUE
2016-01-08,37.46,37.7499,36.36,36.44,3401166,NUE
2016-01-11,36.74,36.82,35.8,36.14,3334251,NUE
2016-01-12,36.45,36.85,35.44,36.29,4249003,NUE
2016-01-13,36.61,37.07,35.55,35.62,3481060,NUE
2016-01-14,35.88,36.59,35.5001,36.22,3819043,NUE
2016-01-15,35.28,35.54,34.72,35.15,3362314,NUE
2016-01-19,35.79,35.9,34.74,35.27,3265526,NUE
2016-01-20,34.61,35.4,33.9,34.98,3578957,NUE
2016-01-21,34.95,35.58,34.7,35.01,2826107,NUE
2016-01-22,35.64,35.86,35.02,35.36,2835952,NUE
2016-01-25,35.27,35.58,34.82,34.86,2326457,NUE
2016-01-26,35.33,36.88,35.25,36.54,3707006,NUE
2016-01-27,35.95,36.63,35.57,35.7,3327158,NUE
2016-01-28,37.0,37.0,34.9,36.64,3969997,NUE
2016-01-29,36.71,39.11,36.64,39.07,6027838,NUE
2016-02-01,38.71,39.23,38.0,39.18,3356190,NUE
2016-02-02,38.67,38.76,38.18,38.49,2949042,NUE
2016-02-03,38.98,40.01,38.47,39.91,2840021,NUE
2016-02-04,40.33,41.16,40.1,40.47,2907652,NUE
2016-02-05,40.14,41.24,39.67,39.92,2782651,NUE
2016-02-08,39.87,39.97,39.11,39.39,2597953,NUE
2016-02-09,38.92,39.38,38.29,38.91,2720252,NUE
2016-02-10,38.99,39.94,38.75,38.95,1624287,NUE
2016-02-11,38.51,38.69,37.71,38.35,2094961,NUE
2016-02-12,39.19,40.06,38.643,40.03,2540769,NUE
2016-02-16,40.23,40.5,39.65,40.18,2450497,NUE
2016-02-17,40.55,41.075,40.45,40.76,2614204,NUE
2016-02-18,40.72,40.83,39.825,40.03,2544092,NUE
2016-02-19,39.86,39.87,39.11,39.39,2708677,NUE
2016-02-22,39.85,40.1,39.56,39.76,2662857,NUE
2016-02-23,39.37,39.56,38.88,38.9,2096410,NUE
2016-02-24,38.26,39.06,37.77,39.02,2957719,NUE
2016-02-25,38.94,39.75,38.79,39.75,2162132,NUE
2016-02-26,39.92,40.42,39.7,39.96,1851299,NUE
2016-02-29,39.31,39.9,39.08,39.34,2816925,NUE
2016-03-01,39.96,41.2,39.62,40.96,2173213,NUE
2016-03-02,41.35,42.31,41.21,42.24,2974256,NUE
2016-03-03,42.29,43.205,42.14,42.75,3967324,NUE
2016-03-04,42.95,43.84,42.2,42.96,3443488,NUE
2016-03-07,43.16,44.77,43.0,44.76,3646307,NUE
2016-03-08,44.14,44.95,44.04,44.32,3750090,NUE
2016-03-09,44.47,44.78,43.28,43.54,2827687,NUE
2016-03-10,43.6,45.07,43.46,44.99,2734079,NUE
2016-03-11,45.36,45.44,44.28,45.38,2944172,NUE
2016-03-14,45.04,45.6499,44.69,45.15,2380664,NUE
2016-03-15,44.73,45.49,44.39,45.05,2126336,NUE
2016-03-16,44.72,45.61,44.49,45.49,3249411,NUE
2016-03-17,45.86,46.76,45.25,46.65,3108100,NUE
2016-03-18,46.76,47.36,46.34,46.7,3119154,NUE
2016-03-21,46.57,46.69,45.86,46.41,1804787,NUE
2016-03-22,45.93,46.86,45.91,46.59,1970255,NUE
2016-03-23,46.09,46.67,45.88,46.05,2518548,NUE
2016-03-24,45.56,46.54,45.52,46.48,1996319,NUE
2016-03-28,46.56,47.19,46.21,46.86,2637015,NUE
2016-03-29,46.27,47.27,45.96,47.24,2679625,NUE
2016-03-30,47.57,48.5225,47.25,48.31,4989249,NUE
2016-03-31,48.18,48.19,47.26,47.3,3988325,NUE
2016-04-01,46.83,47.58,46.72,47.52,2415136,NUE
2016-04-04,47.41,47.7825,46.6,46.68,2356247,NUE
2016-04-05,46.5,47.065,46.5,46.78,2048982,NUE
2016-04-06,46.84,47.25,46.36,47.22,1715066,NUE
2016-04-07,46.78,46.99,46.2299,46.56,2165039,NUE
2016-04-08,47.13,47.75,47.02,47.29,2074024,NUE
2016-04-11,47.61,48.31,47.57,47.67,2828215,NUE
2016-04-12,48.04,48.4,47.55,48.09,2640569,NUE
2016-04-13,48.74,49.5,48.5,49.09,2846559,NUE
2016-04-14,49.19,49.37,48.83,49.31,2066910,NUE
2016-04-15,49.21,49.56,48.93,49.51,2167639,NUE
2016-04-18,49.35,49.94,49.23,49.86,2280025,NUE
2016-04-19,50.14,50.78,50.0,50.46,2894849,NUE
2016-04-20,50.61,50.72,49.7901,50.28,2870609,NUE
2016-04-21,49.96,50.14,48.59,49.5,2591667,NUE
2016-04-22,49.15,50.15,49.15,49.55,2315927,NUE
2016-04-25,49.25,49.655,48.83,49.12,2533587,NUE
2016-04-26,49.43,49.6,48.65,49.51,3140029,NUE
2016-04-27,49.61,50.66,48.92,50.61,2255577,NUE
2016-04-28,50.31,51.1,49.8,49.94,2601034,NUE
2016-04-29,49.96,50.41,49.38,49.78,5645643,NUE
2016-05-02,49.74,50.4,49.42,50.3,2266236,NUE
2016-05-03,49.44,49.53,48.3,48.73,3838346,NUE
2016-05-04,48.29,49.05,47.8201,48.5,3936642,NUE
2016-05-05,48.73,49.04,48.11,48.46,2480180,NUE
2016-05-06,48.41,48.96,47.88,48.85,2085048,NUE
2016-05-09,47.89,48.13,46.45,46.48,3288389,NUE
2016-05-10,46.76,47.96,46.57,47.92,2705066,NUE
2016-05-11,47.98,48.56,47.53,47.61,1917421,NUE
2016-05-12,47.98,48.18,47.22,47.44,2086558,NUE
2016-05-13,47.28,47.59,46.86,47.06,2309339,NUE
2016-05-16,47.29,48.3,47.29,47.81,2028613,NUE
2016-05-17,47.64,47.81,46.34,46.56,3935864,NUE
2016-05-18,46.26,46.98,45.65,45.86,1908670,NUE
2016-05-19,45.45,46.66,45.32,46.54,2335646,NUE
2016-05-20,46.88,46.979,46.37,46.53,1701307,NUE
2016-05-23,46.23,47.16,46.03,46.83,1794739,NUE
2016-05-24,47.1,47.37,46.81,47.16,1912163,NUE
2016-05-25,47.38,48.53,47.14,48.39,2372919,NUE
2016-05-26,49.23,49.55,48.33,48.51,1939190,NUE
2016-05-27,48.42,48.6599,47.69,48.39,2704671,NUE
2016-05-31,48.61,49.03,48.13,48.51,2357019,NUE
2016-06-01,48.07,48.88,47.91,48.8,1866926,NUE
2016-06-02,48.52,49.16,48.39,49.16,1868723,NUE
2016-06-03,49.32,49.91,48.88,49.88,2626048,NUE
2016-06-06,49.89,50.5,49.8,50.42,2112450,NUE
2016-06-07,50.26,50.65,50.13,50.37,2119444,NUE
2016-06-08,50.98,51.99,50.94,51.76,3064195,NUE
2016-06-09,51.18,51.22,50.36,50.55,2969347,NUE
2016-06-10,50.18,50.85,50.02,50.5,2523711,NUE
2016-06-13,50.73,50.85,49.965,49.98,2994660,NUE
2016-06-14,50.1,50.26,49.2,49.52,1895589,NUE
2016-06-15,50.15,50.66,49.64,50.45,3197393,NUE
2016-06-16,50.1,50.69,49.81,50.65,2178482,NUE
2016-06-17,50.81,51.14,50.22,50.35,3038426,NUE
2016-06-20,51.15,51.845,51.07,51.3,2320029,NUE
2016-06-21,51.26,51.27,49.67,49.99,3880708,NUE
2016-06-22,50.34,50.48,49.41,49.57,3564932,NUE
2016-06-23,50.29,50.5,49.51,50.5,3166006,NUE
2016-06-24,48.71,49.33,47.71,47.87,4073883,NUE
2016-06-27,47.41,47.5,46.1,46.31,3239689,NUE
2016-06-28,46.68,47.49,46.45,47.33,3246903,NUE
2016-06-29,47.92,48.24,47.82,47.92,2676428,NUE
2016-06-30,48.26,49.41,48.08,49.41,2364030,NUE
2016-07-01,49.34,50.33,49.29,49.97,2516459,NUE
2016-07-05,49.71,49.86,48.69,48.96,3385514,NUE
2016-07-06,49.23,51.11,49.16,51.08,4712304,NUE
2016-07-07,51.04,51.76,50.95,51.51,3399066,NUE
2016-07-08,52.0,53.315,51.88,53.19,3674096,NUE
2016-07-11,53.5,54.5,53.5,54.46,3465213,NUE
2016-07-12,55.25,56.63,55.17,56.34,5238217,NUE
2016-07-13,56.61,56.84,55.565,56.42,3009703,NUE
2016-07-14,56.63,57.08,56.18,56.79,2563169,NUE
2016-07-15,56.72,56.99,56.31,56.67,3015674,NUE
2016-07-18,56.45,56.91,56.209,56.9,2133055,NUE
2016-07-19,56.13,56.45,54.91,55.71,4326598,NUE
2016-07-20,54.48,54.54,53.51,54.09,5542286,NUE
2016-07-21,54.18,54.48,52.07,52.32,4548524,NUE
2016-07-22,52.19,52.96,52.12,52.72,2618365,NUE
2016-07-25,52.62,52.92,52.06,52.39,2213268,NUE
2016-07-26,52.4,53.73,52.4,53.71,2614817,NUE
2016-07-27,54.11,54.34,53.0,53.46,2748669,NUE
2016-07-28,53.5,53.92,53.05,53.81,3221696,NUE
2016-07-29,53.7,53.995,53.21,53.64,2392171,NUE
2016-08-01,53.64,53.75,52.96,53.28,2156686,NUE
2016-08-02,53.18,53.29,52.52,53.0,2170872,NUE
2016-08-03,52.84,53.53,52.7,53.51,1836189,NUE
2016-08-04,53.41,53.62,52.905,53.3,1723697,NUE
2016-08-05,53.34,53.57,53.14,53.55,1193951,NUE
2016-08-08,53.71,53.71,53.03,53.51,1849180,NUE
2016-08-09,53.22,53.25,52.7,52.79,1507835,NUE
2016-08-10,52.92,53.0,52.3,52.35,2846446,NUE
2016-08-11,52.57,52.8,52.0,52.35,2516523,NUE
2016-08-12,52.1,52.19,50.59,50.69,3193956,NUE
2016-08-15,50.98,51.88,50.62,51.57,2446388,NUE
2016-08-16,51.7,51.87,50.73,50.73,1722428,NUE
2016-08-17,50.55,50.75,50.275,50.52,2378732,NUE
2016-08-18,50.75,51.0,50.29,50.94,1789414,NUE
2016-08-19,50.42,50.595,49.92,50.05,3070824,NUE
2016-08-22,49.64,50.3301,49.6101,50.31,1594724,NUE
2016-08-23,50.65,50.98,49.96,50.03,2108462,NUE
2016-08-24,49.84,49.8799,48.865,48.93,2446878,NUE
2016-08-25,48.92,49.44,48.7,48.89,2315143,NUE
2016-08-26,49.23,49.89,48.585,48.69,1819048,NUE
2016-08-29,48.63,49.58,48.63,49.44,1846950,NUE
2016-08-30,49.21,49.33,48.46,48.6,2824254,NUE
2016-08-31,48.34,48.73,48.175,48.51,3143745,NUE
2016-09-01,48.6,49.47,48.5101,49.3,2700557,NUE
2016-09-02,49.78,50.34,48.77,49.03,2427597,NUE
2016-09-06,49.12,49.68,48.74,49.58,2263766,NUE
2016-09-07,49.3,49.97,49.13,49.97,2853731,NUE
2016-09-08,49.75,49.75,49.01,49.05,1933001,NUE
2016-09-09,48.59,48.61,46.83,46.83,3693100,NUE
2016-09-12,46.06,47.89,46.06,47.71,4360456,NUE
2016-09-13,46.99,47.13,45.75,46.02,3451413,NUE
2016-09-14,45.5,45.76,44.81,45.35,4593590,NUE
2016-09-15,45.27,45.85,44.94,45.62,3037582,NUE
2016-09-16,45.52,46.12,45.18,45.74,3482514,NUE
2016-09-19,46.28,46.46,45.82,46.0,2460276,NUE
2016-09-20,46.18,46.36,45.9,46.17,3010053,NUE
2016-09-21,46.5,47.9,46.5,47.86,3562491,NUE
2016-09-22,48.65,48.92,47.81,47.87,2252253,NUE
2016-09-23,47.62,49.005,47.55,48.81,5321457,NUE
2016-09-26,48.66,49.19,48.43,48.92,3697703,NUE
2016-09-27,48.6,49.18,48.3501,49.07,2447500,NUE
2016-09-28,49.07,49.76,48.93,49.73,2125259,NUE
2016-09-29,49.67,49.97,48.62,48.86,2100186,NUE
2016-09-30,49.05,49.725,48.72,49.45,2745733,NUE
2016-10-03,49.25,49.41,48.54,48.82,3005347,NUE
2016-10-04,48.55,48.67,47.545,47.62,2642615,NUE
2016-10-05,48.04,48.2,47.67,48.05,2297282,NUE
2016-10-06,47.88,48.21,47.73,47.96,2068584,NUE
2016-10-07,48.21,48.39,46.82,47.39,2361188,NUE
2016-10-10,47.7,48.33,47.64,47.73,1434067,NUE
2016-10-11,47.43,48.06,47.24,47.4,2065539,NUE
2016-10-12,47.46,47.71,47.02,47.25,3907257,NUE
2016-10-13,46.55,46.76,45.9,46.54,3182734,NUE
2016-10-14,46.88,47.26,46.72,46.86,2096934,NUE
2016-10-17,46.96,47.35,46.79,46.8,1912156,NUE
2016-10-18,47.38,47.46,46.71,47.15,3142358,NUE
2016-10-19,47.37,48.23,47.29,48.03,3102166,NUE
2016-10-20,47.68,48.89,45.3,48.36,5786608,NUE
2016-10-21,47.92,48.21,47.3,47.87,3547581,NUE
2016-10-24,48.31,48.32,47.58,47.68,1812064,NUE
2016-10-25,47.97,47.97,46.86,47.0,2818200,NUE
2016-10-26,46.96,47.46,46.521,47.34,1857829,NUE
2016-10-27,47.32,47.32,46.61,46.74,2674094,NUE
2016-10-28,46.75,48.295,46.64,47.61,2717363,NUE
2016-10-31,47.87,48.95,47.68,48.85,3179000,NUE
2016-11-01,49.14,49.29,47.53,47.83,3503596,NUE
2016-11-02,47.59,48.99,47.59,48.15,2752612,NUE
2016-11-03,48.25,49.03,48.23,48.78,2057091,NUE
2016-11-04,48.74,50.42,48.625,49.95,3393311,NUE
2016-11-07,50.85,51.54,50.79,51.33,3516558,NUE
2016-11-08,50.91,51.94,50.59,51.37,1893579,NUE
2016-11-09,54.23,58.53,54.23,57.62,9065616,NUE
2016-11-10,57.52,59.819,57.41,59.14,7220694,NUE
2016-11-11,59.25,59.58,57.65,58.75,4541860,NUE
2016-11-14,59.42,60.09,59.08,59.6,4010658,NUE
2016-11-15,58.6,60.35,58.41,60.33,4270066,NUE
2016-11-16,59.84,60.06,59.25,59.85,3335548,NUE
2016-11-17,59.85,60.03,59.25,59.45,2944055,NUE
2016-11-18,59.28,59.57,58.665,58.84,3053399,NUE
2016-11-21,59.4,59.78,58.96,59.66,2120948,NUE
2016-11-22,60.21,62.405,60.21,62.31,4699324,NUE
2016-11-23,61.86,62.67,61.53,62.51,2850230,NUE
2016-11-25,62.75,62.9,62.3548,62.85,855138,NUE
2016-11-28,62.67,62.75,61.61,61.97,2721497,NUE
2016-11-29,60.29,62.02,59.37,61.63,3220670,NUE
2016-11-30,62.47,63.27,61.88,62.19,3445496,NUE
2016-12-01,62.59,63.0,61.67,61.95,2943358,NUE
2016-12-02,61.92,63.05,61.67,63.03,2060306,NUE
2016-12-05,64.03,65.185,63.94,65.1,3630923,NUE
2016-12-06,64.96,65.635,64.42,65.58,2844650,NUE
2016-12-07,65.91,67.12,65.66,66.75,3006866,NUE
2016-12-08,67.09,68.0,66.26,66.41,3825396,NUE
2016-12-09,66.25,66.37,64.68,65.37,2949417,NUE
2016-12-12,65.9,65.9379,63.89,64.1,3319766,NUE
2016-12-13,64.41,64.85,63.05,63.43,3699171,NUE
2016-12-14,63.3,64.32,62.9,63.04,2942486,NUE
2016-12-15,61.8,63.34,61.01,62.87,5294356,NUE
2016-12-16,62.47,62.78,60.61,60.65,7583720,NUE
2016-12-19,60.13,61.0,59.63,60.53,2448693,NUE
2016-12-20,60.6,62.38,60.54,62.12,2629277,NUE
2016-12-21,62.14,62.95,61.35,62.14,2254734,NUE
2016-12-22,61.89,62.3138,61.46,61.63,1930801,NUE
2016-12-23,61.55,61.62,61.07,61.49,1266805,NUE
2016-12-27,61.91,62.38,61.77,61.87,1439614,NUE
2016-12-28,62.03,62.55,60.87,60.92,1340735,NUE
2016-12-29,60.91,61.48,60.43,60.93,1217786,NUE
2016-12-30,61.05,61.25,59.39,59.52,2204055,NUE
2017-01-03,59.74,60.87,59.02,59.61,3698548,NUE
2017-01-04,59.76,61.29,59.13,61.25,3568571,NUE
2017-01-05,61.12,62.6,60.62,60.9,3884626,NUE
2017-01-06,60.88,61.86,60.28,60.29,3057681,NUE
2017-01-09,60.88,61.54,59.52,59.64,3590218,NUE
2017-01-10,60.4,61.47,59.65,61.22,3988168,NUE
2017-01-11,61.45,61.79,60.54,61.19,2085770,NUE
2017-01-12,60.76,61.13,59.97,60.61,2469533,NUE
2017-01-13,60.49,61.285,60.17,60.37,1475100,NUE
2017-01-17,60.36,60.7,59.715,60.14,1534615,NUE
2017-01-18,60.29,62.44,60.05,62.38,3744111,NUE
2017-01-19,62.02,62.25,59.8,60.15,2892582,NUE
2017-01-20,60.48,61.14,60.21,60.99,2802394,NUE
2017-01-23,61.18,61.33,59.5,60.06,3026257,NUE
2017-01-24,61.02,62.34,60.78,60.92,4368671,NUE
2017-01-25,60.78,60.84,59.02,59.71,6208924,NUE
2017-01-26,59.64,60.8,59.41,60.71,3239119,NUE
2017-01-27,60.8,61.23,60.18,61.01,2585248,NUE
2017-01-30,60.54,60.79,59.03,60.1,4339969,NUE
2017-01-31,59.81,59.85,57.13,58.09,9225931,NUE
2017-02-01,58.57,59.29,56.19,56.93,4771610,NUE
2017-02-02,57.03,57.64,56.71,57.49,3051851,NUE
2017-02-03,57.39,58.09,56.6605,57.35,2570001,NUE
2017-02-06,57.5,58.2,57.5,57.85,2644029,NUE
2017-02-07,58.47,58.75,57.53,57.65,2218015,NUE
2017-02-08,57.57,58.32,57.2,58.28,2407953,NUE
2017-02-09,58.43,60.98,58.36,60.97,5505541,NUE
2017-02-10,61.63,61.9,60.66,60.99,5096300,NUE
2017-02-13,62.36,63.975,62.24,63.59,4343636,NUE
2017-02-14,63.29,63.5,62.4,63.09,2665145,NUE
2017-02-15,63.18,64.68,63.11,63.87,2963627,NUE
2017-02-16,63.89,64.32,63.08,63.61,2174752,NUE
2017-02-17,63.48,63.97,62.7,63.9,2225042,NUE
2017-02-21,64.5,65.4,64.26,64.49,2908328,NUE
2017-02-22,64.0,64.05,63.065,63.24,3090403,NUE
2017-02-23,63.71,63.84,60.61,60.89,3010402,NUE
2017-02-24,60.37,61.34,60.17,60.86,2228737,NUE
2017-02-27,61.03,63.12,61.03,62.64,2651993,NUE
2017-02-28,62.62,63.1058,62.2,62.57,2325099,NUE
2017-03-01,64.25,64.68,63.72,64.01,3238951,NUE
2017-03-02,63.85,63.95,62.59,62.64,2578229,NUE
2017-03-03,62.63,62.96,62.09,62.64,2353727,NUE
2017-03-06,61.86,63.04,61.65,62.81,2358928,NUE
2017-03-07,62.78,63.11,60.88,60.93,2637262,NUE
2017-03-08,60.97,61.44,60.6186,60.97,2339922,NUE
2017-03-09,60.54,61.23,60.01,60.54,2305523,NUE
2017-03-10,61.06,61.42,60.46,60.62,2554416,NUE
2017-03-13,61.01,61.34,60.45,60.71,1950322,NUE
2017-03-14,60.32,60.88,60.01,60.73,1581279,NUE
2017-03-15,61.25,63.59,61.25,63.45,3792761,NUE
2017-03-16,65.67,66.0,64.4901,64.6,5324620,NUE
2017-03-17,64.82,65.83,64.395,64.72,6201533,NUE
2017-03-20,64.58,64.74,63.83,64.67,1794560,NUE
2017-03-21,64.67,64.88,61.21,61.33,4247118,NUE
2017-03-22,61.64,62.43,61.19,62.14,2563716,NUE
2017-03-23,62.16,62.479,60.87,61.26,2182163,NUE
2017-03-24,61.42,61.78,59.43,59.76,2830698,NUE
2017-03-27,58.44,59.72,57.97,59.5,2824728,NUE
2017-03-28,59.28,60.77,59.02,60.21,2887482,NUE
2017-03-29,59.96,60.25,59.4702,59.77,1482387,NUE
2017-03-30,59.81,60.68,59.81,60.1,2005958,NUE
2017-03-31,59.93,60.15,59.39,59.72,2609728,NUE
2017-04-03,60.14,60.89,59.19,60.21,2746193,NUE
2017-04-04,59.95,60.65,59.59,60.49,1624158,NUE
2017-04-05,61.09,62.0,59.57,59.72,2730167,NUE
2017-04-06,59.82,60.63,59.36,60.11,2099656,NUE
2017-04-07,59.6,61.18,59.56,60.77,1713267,NUE
2017-04-10,61.0,61.1,59.67,60.08,1441947,NUE
2017-04-11,59.9,60.56,58.97,60.5,1913279,NUE
2017-04-12,59.99,59.99,57.78,57.88,2908858,NUE
2017-04-13,57.84,58.44,56.9,56.96,2822080,NUE
2017-04-17,57.17,57.43,56.7362,57.21,2249549,NUE
2017-04-18,56.62,57.66,56.42,57.33,2183647,NUE
2017-04-19,57.75,58.32,57.45,57.62,2456448,NUE
2017-04-20,58.89,60.78,58.03,60.35,5916216,NUE
2017-04-21,60.34,60.35,58.95,60.0,3711377,NUE
2017-04-24,61.12,61.6,60.05,61.18,3325871,NUE
2017-04-25,61.82,61.83,60.59,60.94,3203999,NUE
2017-04-26,59.44,62.31,59.16,62.0,4377222,NUE
2017-04-27,62.02,62.07,61.24,61.61,4399724,NUE
2017-04-28,61.96,62.09,61.16,61.33,3233362,NUE
2017-05-01,61.65,62.31,60.995,61.71,2071822,NUE
2017-05-02,61.47,61.9551,61.2,61.7,2107118,NUE
2017-05-03,61.33,61.42,59.891,60.28,3007706,NUE
2017-05-04,60.2,61.3,60.02,61.09,2727547,NUE
2017-05-05,61.23,61.4,60.24,60.47,2207286,NUE
2017-05-08,60.25,60.338,59.67,59.87,1983873,NUE
2017-05-09,60.01,60.02,58.635,58.8,2679432,NUE
2017-05-10,59.07,59.08,57.6746,58.21,4348681,NUE
2017-05-11,58.95,58.95,57.2,57.53,2652335,NUE
2017-05-12,57.27,57.75,57.0,57.32,1832226,NUE
2017-05-15,57.69,57.95,57.165,57.61,3364639,NUE
2017-05-16,58.27,58.36,57.29,57.78,2638957,NUE
2017-05-17,57.58,57.62,56.07,56.12,2940612,NUE
2017-05-18,55.79,56.36,55.12,55.88,2997035,NUE
2017-05-19,56.35,57.18,56.09,56.66,2480757,NUE
2017-05-22,56.94,57.24,56.47,56.76,3304428,NUE
2017-05-23,56.83,59.2,56.63,58.64,3550272,NUE
2017-05-24,59.29,60.0,58.265,58.65,3815814,NUE
2017-05-25,58.81,59.0,58.29,58.37,2281803,NUE
2017-05-26,58.35,58.68,57.96,58.15,1455276,NUE
2017-05-30,58.05,58.57,57.785,58.33,2027598,NUE
2017-05-31,57.87,58.44,56.88,58.1,2511761,NUE
2017-06-01,58.17,59.09,57.68,59.07,2194257,NUE
2017-06-02,58.99,59.1,58.62,58.7,1452096,NUE
2017-06-05,58.39,59.33,58.3405,58.97,2137424,NUE
2017-06-06,58.6,58.6,57.765,57.81,2245557,NUE
2017-06-07,58.21,58.3564,56.48,57.21,2799768,NUE
2017-06-08,57.2,59.4,56.79,59.14,2934146,NUE
2017-06-09,59.14,59.824,58.75,59.79,2010739,NUE
2017-06-12,59.75,60.6,59.115,59.9,2411012,NUE
2017-06-13,59.9,60.53,59.67,60.49,1952544,NUE
2017-06-14,60.4,60.49,58.46,59.11,1703077,NUE
2017-06-15,58.11,58.17,54.56,54.6,8170442,NUE
2017-06-16,54.59,55.46,54.01,54.92,4723981,NUE
2017-06-19,55.99,57.09,55.63,55.8,4028839,NUE
2017-06-20,55.43,56.64,55.18,56.13,2370994,NUE
2017-06-21,56.89,56.95,55.9,55.97,3569307,NUE
2017-06-22,56.2,57.0,55.68,56.7,2397020,NUE
2017-06-23,57.91,58.255,56.83,57.5,4209830,NUE
2017-06-26,57.6,57.98,56.93,57.41,2604886,NUE
2017-06-27,57.83,58.41,56.86,56.86,2143192,NUE
2017-06-28,57.15,58.51,57.15,58.17,2050635,NUE
2017-06-29,58.47,58.8,57.78,58.17,1793250,NUE
2017-06-30,58.55,59.12,57.85,57.87,2605000,NUE
2017-07-03,58.15,59.12,58.11,58.87,1794329,NUE
2017-07-05,58.93,59.43,58.045,59.16,2776811,NUE
2017-07-06,58.9,59.9,58.64,59.19,2290367,NUE
2017-07-07,59.33,59.4,57.43,58.2,2530724,NUE
2017-07-10,57.93,59.48,57.56,58.71,1958787,NUE
2017-07-11,58.87,59.26,58.21,58.6,2220224,NUE
2017-07-12,58.84,59.14,58.41,58.94,1751422,NUE
2017-07-13,59.21,60.87,58.72,60.5,3822773,NUE
2017-07-14,60.52,60.54,59.64,59.72,2001811,NUE
2017-07-17,59.86,60.27,59.53,60.12,1691461,NUE
2017-07-18,59.89,60.0,58.66,59.35,3079795,NUE
2017-07-19,59.56,60.79,59.36,60.66,4081864,NUE
2017-07-20,59.62,60.94,58.75,59.92,4061577,NUE
2017-07-21,59.76,60.56,59.68,60.23,3382780,NUE
2017-07-24,60.21,60.63,59.7602,60.51,2596833,NUE
2017-07-25,61.28,62.26,60.83,60.92,3223555,NUE
2017-07-26,61.05,61.28,58.01,58.12,4601262,NUE
2017-07-27,58.24,59.0699,57.76,58.67,2939770,NUE
2017-07-28,58.28,58.29,57.05,57.46,2966060,NUE
2017-07-31,57.96,58.07,57.21,57.67,2395713,NUE
2017-08-01,57.46,57.54,56.9,57.48,1238989,NUE
2017-08-02,56.77,57.42,56.65,57.11,1333976,NUE
2017-08-03,56.77,57.42,56.65,57.11,1333976,NUE
2017-08-04,57.46,57.54,56.9,57.48,1259303,NUE
2017-08-07,57.96,58.13,57.37,57.86,1907210,NUE
2017-08-08,57.72,58.07,56.86,57.55,1764410,NUE
2017-08-09,57.41,57.48,56.74,57.14,1807892,NUE
2017-08-10,56.51,57.285,56.3,56.54,2246096,NUE
2017-08-11,56.22,56.643,55.3,55.37,2180700,NUE
2017-08-14,55.63,56.0,55.29,55.72,2381344,NUE
2017-08-15,55.81,56.23,55.38,55.57,1359565,NUE
2017-08-16,55.91,56.86,55.83,56.73,2521122,NUE
2017-08-17,56.0,56.06,54.34,54.35,2840517,NUE
2017-08-18,54.33,54.63,54.02,54.11,2279463,NUE
2017-08-21,54.29,54.47,53.6,53.73,1487293,NUE
2017-08-22,54.09,54.67,53.7,54.65,1724203,NUE
2017-08-23,54.27,55.2,54.12,54.91,1350872,NUE
2017-08-24,54.97,55.19,54.3,54.59,1423648,NUE
2017-08-25,54.94,55.0,54.08,54.71,1671782,NUE
2017-08-28,54.91,54.94,54.0251,54.58,1675455,NUE
2017-08-29,54.27,55.47,53.8501,54.93,1884029,NUE
2017-08-30,54.93,55.96,54.63,55.68,1504109,NUE
2017-08-31,56.1,56.25,55.05,55.11,1714437,NUE
2017-09-01,55.61,55.83,55.17,55.5,1935082,NUE
2017-09-05,55.65,56.19,54.29,54.79,2489612,NUE
2017-09-06,54.93,55.545,54.83,55.31,1615635,NUE
2017-09-07,55.25,55.38,53.95,54.26,1944068,NUE
2017-09-08,53.95,54.9597,53.55,54.55,2552697,NUE
2017-09-11,55.0,55.06,53.76,53.97,2706860,NUE
2017-09-12,53.42,53.53,51.67,53.48,4157061,NUE
2017-09-13,53.22,53.73,53.16,53.6,2267418,NUE
2017-09-14,54.16,54.23,53.33,53.96,2520323,NUE
2017-09-15,53.45,54.26,53.18,53.5,3595327,NUE
2017-09-18,53.58,54.56,53.34,54.27,2480063,NUE
2017-09-19,54.27,55.33,53.8,55.11,2685854,NUE
2017-09-20,55.29,56.3111,55.26,55.98,2800642,NUE
2017-09-21,55.64,56.04,54.3201,54.51,2340051,NUE
2017-09-22,53.82,54.8,53.79,54.53,2397767,NUE
2017-09-25,54.43,54.73,53.42,54.3,2156343,NUE
2017-09-26,54.35,54.86,54.07,54.09,1506213,NUE
2017-09-27,54.42,55.65,54.19,55.61,2124083,NUE
2017-09-28,54.8,55.58,54.3688,55.49,3139860,NUE
2017-09-29,55.36,56.1,55.15,56.04,1906227,NUE
2017-10-02,55.48,56.33,55.43,56.05,2796172,NUE
2017-10-03,56.2,56.2734,55.27,55.96,3030500,NUE
2017-10-04,56.0,56.51,55.73,56.11,2131534,NUE
2017-10-05,56.55,56.9,56.25,56.67,2700690,NUE
2017-10-06,56.41,56.47,55.74,56.15,1433781,NUE
2017-10-09,56.06,56.14,54.93,55.4,2116190,NUE
2017-10-10,55.56,55.91,55.17,55.37,1271190,NUE
2017-10-11,55.58,57.48,55.47,57.34,3523895,NUE
2017-10-12,56.99,57.67,56.61,57.42,2213384,NUE
2017-10-13,58.2,58.66,57.8775,58.31,2268272,NUE
2017-10-16,58.73,58.76,57.0,57.21,1758961,NUE
2017-10-17,57.15,57.64,56.91,57.11,2107696,NUE
2017-10-18,57.31,57.64,57.13,57.28,2047977,NUE
2017-10-19,56.7,58.65,56.01,58.62,3267991,NUE
2017-10-20,59.05,60.27,59.02,60.0,3982224,NUE
2017-10-23,60.0,60.54,59.44,59.45,2968923,NUE
2017-10-24,59.64,59.96,59.36,59.78,3122976,NUE
2017-10-25,59.63,59.72,58.89,59.01,2502560,NUE
2017-10-26,59.31,59.805,58.84,59.73,2461470,NUE
2017-10-27,59.13,59.87,58.83,59.49,2455723,NUE
2017-10-30,59.04,59.17,58.41,58.47,2581785,NUE
2017-10-31,58.04,58.49,57.72,57.83,3763749,NUE
2017-11-01,58.68,59.96,58.46,58.8,2238112,NUE
2017-11-02,58.86,59.11,58.21,58.45,1471198,NUE
2017-11-03,58.52,58.52,57.665,58.0,1955711,NUE
2017-11-06,58.3,58.77,57.87,57.98,1486031,NUE
2017-11-07,57.85,57.96,57.4,57.69,1162978,NUE
2017-11-08,57.51,57.85,57.08,57.7,1284799,NUE
2017-11-09,57.09,57.17,56.35,56.52,1919192,NUE
2017-11-10,56.73,56.86,55.375,55.83,2552067,NUE
2017-11-13,55.37,56.03,55.096,55.7,1836601,NUE
2017-11-14,55.38,55.49,54.4,54.86,1815627,NUE
2017-11-15,54.28,55.17,53.71,54.94,2428673,NUE
2017-11-16,55.3,55.35,54.4,54.79,1650511,NUE
2017-11-17,54.5,55.085,54.32,54.8,1405760,NUE
2017-11-20,54.74,55.63,54.6,55.56,1517836,NUE
2017-11-21,55.73,56.23,55.68,55.98,1434840,NUE
2017-11-22,56.19,56.61,55.9984,56.15,995236,NUE
2017-11-24,56.44,56.6,55.84,55.93,421158,NUE
2017-11-27,55.94,56.0,55.17,55.85,1763046,NUE
2017-11-28,55.89,56.43,55.51,56.28,1830890,NUE
2017-11-29,56.29,57.71,56.2677,57.36,2208571,NUE
2017-11-30,57.36,58.43,57.2,57.5,6640932,NUE
2017-12-01,57.75,58.27,56.47,57.3,3614892,NUE
2017-12-04,57.96,59.66,57.94,58.82,3643658,NUE
2017-12-05,58.48,58.48,57.38,57.64,2425215,NUE
2017-12-06,58.19,59.1,57.92,57.94,2899079,NUE
2017-12-07,58.11,58.67,57.98,58.59,2227321,NUE
2017-12-08,59.15,60.95,59.05,60.17,5874741,NUE
2017-12-11,60.51,61.57,60.1,61.27,5465370,NUE
2017-12-12,61.2,62.12,60.9,61.95,4733507,NUE
2017-12-13,61.7,62.0,61.041,61.85,2951106,NUE
2017-12-14,61.28,62.18,59.5,59.54,3914708,NUE
2017-12-15,59.96,60.389,59.23,60.11,6442165,NUE
2017-12-18,60.5,62.07,60.12,62.01,3147363,NUE
2017-12-19,62.03,62.78,61.71,62.43,2900784,NUE
2017-12-20,64.06,64.43,63.27,63.85,3960415,NUE
2017-12-21,64.255,64.729,63.9,64.53,2827425,NUE
2017-12-22,64.185,64.6,63.58,64.56,2247593,NUE
2017-12-26,64.6,64.8599,64.34,64.73,2502662,NUE
2017-12-27,64.74,64.74,64.14,64.61,2065516,NUE
2017-12-28,64.24,64.47,63.93,64.34,1138176,NUE
2017-12-29,64.75,64.75,63.57,63.58,1519439,NUE
2018-01-02,64.21,66.55,64.1,66.52,3756643,NUE
2018-01-03,66.79,67.73,66.44,67.39,3772513,NUE
2018-01-04,67.53,67.65,66.6,67.22,2529263,NUE
2018-01-05,67.37,67.91,66.69,67.86,2660820,NUE
2018-01-08,67.8,68.33,67.52,68.24,3118151,NUE
2018-01-09,68.23,68.23,67.7,67.78,3289260,NUE
2018-01-10,67.77,69.06,67.31,68.94,2539349,NUE
2018-01-11,69.35,70.18,68.9,70.18,2027483,NUE
2018-01-12,70.15,70.48,68.8,69.02,2637261,NUE
2018-01-16,69.07,70.2,68.27,68.95,4299697,NUE
2018-01-17,69.39,69.55,68.59,69.26,1952190,NUE
2018-01-18,69.04,69.43,68.5,68.82,2798217,NUE
2018-01-19,69.19,69.23,68.21,68.72,3272779,NUE
2018-01-22,68.87,69.1,68.18,68.99,2432274,NUE
2018-01-23,68.69,69.68,67.7,68.98,2786829,NUE
2018-01-24,69.47,69.91,68.86,69.01,1872889,NUE
2018-01-25,69.71,69.76,67.99,68.24,3857396,NUE
2018-01-26,68.4,69.55,68.09,69.54,2778242,NUE
2018-01-29,69.46,69.98,68.97,69.04,2448380,NUE
2018-01-30,69.605,70.03,66.0,66.82,4430814,NUE
2018-01-31,67.93,67.99,66.34,66.96,4875666,NUE
2018-02-01,66.65,67.1,65.9,66.38,3209411,NUE
2018-02-02,65.8,65.88,64.08,64.24,3814066,NUE
2018-02-05,63.6,64.81,61.85,62.54,4241518,NUE
2018-02-06,61.04,63.83,60.31,63.6,5682417,NUE
2018-02-07,63.41,64.1891,62.92,62.92,3153179,NUE
2013-02-08,12.37,12.4699,12.29,12.37,7677336,NVDA
2013-02-11,12.47,12.635,12.35,12.51,10207599,NVDA
2013-02-12,12.395,12.565,12.38,12.43,6945065,NVDA
2013-02-13,12.44,12.665,12.33,12.37,21322573,NVDA
2013-02-14,12.2,12.74,12.05,12.73,22049335,NVDA
2013-02-15,12.7,12.79,12.45,12.731,18346464,NVDA
2013-02-19,12.74,12.75,12.48,12.555,10838622,NVDA
2013-02-20,12.6,12.8,12.34,12.38,17825217,NVDA
2013-02-21,12.36,12.5,12.26,12.29,14510133,NVDA
2013-02-22,12.37,12.53,12.3,12.52,9253663,NVDA
2013-02-25,12.55,12.65,12.28,12.3,16111033,NVDA
2013-02-26,12.25,12.435,12.2091,12.37,12187503,NVDA
2013-02-27,12.37,12.69,12.34,12.6,11924412,NVDA
2013-02-28,12.56,12.85,12.51,12.66,14784738,NVDA
2013-03-01,12.57,12.75,12.455,12.71,9734824,NVDA
2013-03-04,12.62,12.775,12.52,12.655,8841914,NVDA
2013-03-05,12.73,12.82,12.665,12.8,9152494,NVDA
2013-03-06,12.88,13.0,12.73,12.79,8572283,NVDA
2013-03-07,12.86,12.99,12.6871,12.76,7869650,NVDA
2013-03-08,12.79,12.88,12.73,12.82,6161582,NVDA
2013-03-11,12.69,12.75,12.59,12.695,7493637,NVDA
2013-03-12,12.68,12.78,12.56,12.74,7771097,NVDA
2013-03-13,12.74,12.9562,12.62,12.74,12145898,NVDA
2013-03-14,12.82,12.86,12.67,12.75,9582541,NVDA
2013-03-15,12.75,12.75,12.59,12.64,8894379,NVDA
2013-03-18,12.56,12.67,12.46,12.55,7457792,NVDA
2013-03-19,12.56,12.62,12.38,12.47,8869010,NVDA
2013-03-20,12.59,12.66,12.475,12.62,8514701,NVDA
2013-03-21,12.55,12.57,12.4,12.42,8475752,NVDA
2013-03-22,12.46,12.53,12.41,12.48,5764549,NVDA
2013-03-25,12.55,12.56,12.32,12.41,9051901,NVDA
2013-03-26,12.44,12.51,12.39,12.5,5813496,NVDA
2013-03-27,12.45,12.72,12.42,12.65,6372811,NVDA
2013-03-28,12.62,12.84,12.53,12.83,8731828,NVDA
2013-04-01,12.8,12.8,12.32,12.41,11070635,NVDA
2013-04-02,12.42,12.45,12.2,12.275,9288074,NVDA
2013-04-03,12.26,12.33,12.04,12.126,8812967,NVDA
2013-04-04,12.09,12.29,12.05,12.245,7366850,NVDA
2013-04-05,12.07,12.46,12.04,12.46,13783274,NVDA
2013-04-08,12.47,12.47,12.195,12.43,8166419,NVDA
2013-04-09,12.44,12.72,12.35,12.63,9514523,NVDA
2013-04-10,12.64,12.85,12.61,12.83,9617104,NVDA
2013-04-11,12.65,12.85,12.3,12.77,24229958,NVDA
2013-04-12,12.83,13.23,12.72,13.09,19262936,NVDA
2013-04-15,13.05,13.09,12.74,12.82,10760467,NVDA
2013-04-16,12.94,13.05,12.87,12.96,11721027,NVDA
2013-04-17,12.86,12.98,12.71,12.785,13323630,NVDA
2013-04-18,12.82,12.9,12.54,12.54,10063689,NVDA
2013-04-19,12.53,12.605,12.37,12.57,7575697,NVDA
2013-04-22,12.56,12.7,12.46,12.59,6139119,NVDA
2013-04-23,12.7,13.05,12.68,12.92,9422491,NVDA
2013-04-24,12.96,13.47,12.95,13.36,13913473,NVDA
2013-04-25,13.43,13.5,13.31,13.47,8830561,NVDA
2013-04-26,13.45,13.47,13.335,13.41,8108269,NVDA
2013-04-29,13.43,13.62,13.37,13.57,6742210,NVDA
2013-04-30,13.6,13.77,13.51,13.77,6917579,NVDA
2013-05-01,13.77,13.86,13.6025,13.65,8532822,NVDA
2013-05-02,13.64,13.85,13.56,13.81,8086750,NVDA
2013-05-03,13.9,13.97,13.82,13.87,7346592,NVDA
2013-05-06,13.87,13.945,13.75,13.83,5427497,NVDA
2013-05-07,13.83,13.86,13.52,13.65,11201659,NVDA
2013-05-08,13.67,13.98,13.62,13.899,8348753,NVDA
2013-05-09,13.65,13.97,13.63,13.91,14147961,NVDA
2013-05-10,14.2,14.6,14.2,14.54,21528101,NVDA
2013-05-13,14.44,14.5,14.18,14.24,7245247,NVDA
2013-05-14,14.41,14.57,14.265,14.45,11353420,NVDA
2013-05-15,14.38,14.75,14.38,14.695,7829110,NVDA
2013-05-16,14.68,14.83,14.58,14.63,7709115,NVDA
2013-05-17,14.7,14.97,14.59,14.87,7802832,NVDA
2013-05-20,14.81,14.895,14.76,14.84,5909473,NVDA
2013-05-21,14.85,14.98,14.675,14.92,8944627,NVDA
2013-05-22,14.98,14.98,14.34,14.4,12009887,NVDA
2013-05-23,14.23,14.675,14.19,14.63,9847057,NVDA
2013-05-24,14.55,14.67,14.38,14.54,7082532,NVDA
2013-05-28,14.65,14.69,14.39,14.53,6982413,NVDA
2013-05-29,14.44,14.5301,14.38,14.44,8376206,NVDA
2013-05-30,14.42,14.775,14.38,14.63,7112502,NVDA
2013-05-31,14.55,14.76,14.47,14.47,14437491,NVDA
2013-06-03,14.49,14.6,14.15,14.45,11111622,NVDA
2013-06-04,14.54,14.8,14.38,14.47,9091806,NVDA
2013-06-05,14.45,14.56,14.12,14.16,11612947,NVDA
2013-06-06,14.16,14.36,14.15,14.25,8393406,NVDA
2013-06-07,14.35,14.54,14.29,14.445,6864547,NVDA
2013-06-10,14.41,14.53,14.33,14.44,5603577,NVDA
2013-06-11,14.25,14.45,14.17,14.17,7407635,NVDA
2013-06-12,14.24,14.355,13.97,14.05,7814620,NVDA
2013-06-13,14.0,14.44,13.99,14.37,5905741,NVDA
2013-06-14,14.42,14.441,14.25,14.35,5900263,NVDA
2013-06-17,14.46,14.62,14.38,14.49,6383306,NVDA
2013-06-18,14.56,14.72,14.28,14.4,12169286,NVDA
2013-06-19,14.53,15.48,14.48,14.84,28989638,NVDA
2013-06-20,14.72,14.74,14.335,14.44,15717345,NVDA
2013-06-21,14.52,14.57,14.18,14.415,17856555,NVDA
2013-06-24,14.21,14.39,13.91,14.12,14519268,NVDA
2013-06-25,14.27,14.3,14.07,14.22,11433991,NVDA
2013-06-26,14.38,14.395,14.08,14.14,14493715,NVDA
2013-06-27,14.18,14.2,13.86,14.01,20200844,NVDA
2013-06-28,14.01,14.18,13.83,14.04,10788354,NVDA
2013-07-01,14.14,14.17,14.0149,14.1,4988089,NVDA
2013-07-02,14.02,14.3,13.96,14.09,6409772,NVDA
2013-07-03,13.97,14.3,13.97,14.13,3509626,NVDA
2013-07-05,14.17,14.27,14.075,14.24,4617003,NVDA
2013-07-08,14.28,14.35,14.09,14.165,6552091,NVDA
2013-07-09,14.2,14.3275,14.16,14.241,3934067,NVDA
2013-07-10,14.24,14.47,14.2,14.43,5211631,NVDA
2013-07-11,14.51,14.65,14.48,14.63,5995754,NVDA
2013-07-12,14.6,14.78,14.55,14.64,5408977,NVDA
2013-07-15,14.67,14.67,14.38,14.61,5033274,NVDA
2013-07-16,14.67,14.77,14.595,14.69,4063924,NVDA
2013-07-17,14.69,14.74,14.57,14.61,4152447,NVDA
2013-07-18,14.59,14.64,14.36,14.55,8611201,NVDA
2013-07-19,14.46,14.53,14.09,14.24,12013213,NVDA
2013-07-22,14.35,14.48,14.17,14.23,7309515,NVDA
2013-07-23,14.41,14.41,14.14,14.21,6169787,NVDA
2013-07-24,14.34,14.38,14.19,14.21,7106268,NVDA
2013-07-25,14.2,14.445,14.1,14.26,6082933,NVDA
2013-07-26,14.09,14.285,14.09,14.2,5683999,NVDA
2013-07-29,14.17,14.35,14.13,14.17,4488482,NVDA
2013-07-30,14.22,14.6,14.21,14.41,6651862,NVDA
2013-07-31,14.34,14.58,14.33,14.435,6753993,NVDA
2013-08-01,14.49,14.67,14.32,14.64,6940830,NVDA
2013-08-02,14.61,14.79,14.51,14.76,5228977,NVDA
2013-08-05,14.72,14.88,14.645,14.83,4629714,NVDA
2013-08-06,14.84,14.87,14.58,14.61,5165229,NVDA
2013-08-07,14.53,14.75,14.52,14.6,6110689,NVDA
2013-08-08,14.68,14.765,14.51,14.699,8623655,NVDA
2013-08-09,14.12,14.71,14.11,14.49,22655840,NVDA
2013-08-12,13.9,14.58,13.11,14.37,6439163,NVDA
2013-08-13,14.39,14.48,14.3,14.42,4936666,NVDA
2013-08-14,14.39,15.12,14.38,15.03,20717958,NVDA
2013-08-15,14.87,15.25,14.81,15.125,18090389,NVDA
2013-08-16,15.1,15.4,15.07,15.189,16511365,NVDA
2013-08-19,15.1,15.15,14.94,14.95,9835807,NVDA
2013-08-20,14.87,15.05,14.85,14.95,5855371,NVDA
2013-08-21,14.86,15.05,14.82,14.88,6538524,NVDA
2013-08-22,14.87,15.1,14.87,14.96,3225090,NVDA
2013-08-23,14.98,15.1,14.93,14.96,6131533,NVDA
2013-08-26,14.97,15.03,14.93,14.995,7508270,NVDA
2013-08-27,14.85,14.95,14.75,14.805,6936522,NVDA
2013-08-28,14.83,14.94,14.74,14.8,7970607,NVDA
2013-08-29,14.75,14.91,14.71,14.77,6905449,NVDA
2013-08-30,14.78,14.82,14.68,14.75,9497289,NVDA
2013-09-03,14.79,14.97,14.67,14.76,7116950,NVDA
2013-09-04,14.76,14.99,14.74,14.9,5551997,NVDA
2013-09-05,14.84,15.0,14.83,14.94,4343331,NVDA
2013-09-06,14.95,15.03,14.765,14.88,5669014,NVDA
2013-09-09,15.0,15.13,14.96,15.125,6160150,NVDA
2013-09-10,15.24,15.46,15.17,15.45,7303331,NVDA
2013-09-11,15.43,15.75,15.323,15.71,9904141,NVDA
2013-09-12,15.63,15.9,15.63,15.7,7595431,NVDA
2013-09-13,15.75,15.87,15.64,15.8,3992418,NVDA
2013-09-16,15.93,16.04,15.75,15.81,5889358,NVDA
2013-09-17,15.87,15.99,15.8,15.86,4215183,NVDA
2013-09-18,15.87,16.04,15.79,15.999,6704142,NVDA
2013-09-19,16.07,16.1,15.86,15.925,5689280,NVDA
2013-09-20,15.97,16.069,15.76,15.795,8881511,NVDA
2013-09-23,15.78,15.91,15.55,15.64,6781230,NVDA
2013-09-24,15.65,15.76,15.56,15.7,5710758,NVDA
2013-09-25,15.67,15.84,15.6,15.725,5828944,NVDA
2013-09-26,15.76,15.79,15.58,15.67,3720367,NVDA
2013-09-27,15.55,15.68,15.49,15.58,3797976,NVDA
2013-09-30,15.42,15.67,15.33,15.56,5667976,NVDA
2013-10-01,15.58,15.655,15.465,15.55,5674359,NVDA
2013-10-02,15.39,15.6,15.39,15.54,4050894,NVDA
2013-10-03,15.55,15.692,15.305,15.38,10919158,NVDA
2013-10-04,15.36,15.72,15.32,15.59,6143372,NVDA
2013-10-07,15.53,15.7,15.45,15.59,4248798,NVDA
2013-10-08,15.55,15.77,15.34,15.46,7269775,NVDA
2013-10-09,15.56,15.57,15.14,15.22,6896549,NVDA
2013-10-10,15.33,15.43,15.22,15.385,5587344,NVDA
2013-10-11,15.15,15.34,15.1,15.26,5342613,NVDA
2013-10-14,15.22,15.49,15.22,15.49,4165705,NVDA
2013-10-15,15.49,15.5799,15.4,15.41,5221695,NVDA
2013-10-16,15.5,15.66,15.48,15.6,5251781,NVDA
2013-10-17,15.48,15.67,15.48,15.63,5333061,NVDA
2013-10-18,15.6,15.86,15.54,15.81,6376653,NVDA
2013-10-21,16.0,16.01,15.8,15.85,4875242,NVDA
2013-10-22,15.85,15.86,15.63,15.77,4486650,NVDA
2013-10-23,15.74,15.74,15.45,15.501,6305779,NVDA
2013-10-24,15.54,15.64,15.364,15.385,5910900,NVDA
2013-10-25,15.47,15.48,15.19,15.24,8262549,NVDA
2013-10-28,15.22,15.29,15.0,15.21,9850566,NVDA
2013-10-29,15.19,15.26,15.05,15.23,9698815,NVDA
2013-10-30,15.28,15.35,15.09,15.22,5100763,NVDA
2013-10-31,15.24,15.35,15.16,15.189,7334228,NVDA
2013-11-01,15.27,15.33,15.15,15.255,5153427,NVDA
2013-11-04,15.31,15.31,14.79,14.82,10257119,NVDA
2013-11-05,14.73,14.865,14.57,14.8,10559379,NVDA
2013-11-06,14.8,14.91,14.65,14.9,4951107,NVDA
2013-11-07,14.85,14.89,14.52,14.545,13826909,NVDA
2013-11-08,15.0,15.61,14.935,15.56,18364379,NVDA
2013-11-11,15.5,15.73,15.47,15.69,7442225,NVDA
2013-11-12,15.76,15.85,15.54,15.715,7901138,NVDA
2013-11-13,15.68,16.15,15.65,16.15,8319942,NVDA
2013-11-14,16.1,16.315,16.09,16.22,7699506,NVDA
2013-11-15,16.28,16.3,16.01,16.17,11258291,NVDA
2013-11-18,15.82,15.96,15.74,15.78,7924864,NVDA
2013-11-19,15.62,15.76,15.42,15.44,5167934,NVDA
2013-11-20,15.45,15.49,15.18,15.21,5119353,NVDA
2013-11-21,15.23,15.36,15.16,15.33,5339156,NVDA
2013-11-22,15.35,15.35,15.15,15.18,3966684,NVDA
2013-11-25,15.18,15.53,15.18,15.51,6205194,NVDA
2013-11-26,15.68,15.805,15.575,15.64,18830379,NVDA
2013-11-27,15.63,15.745,15.53,15.7,4531837,NVDA
2013-11-29,15.7,15.74,15.5,15.6,2924092,NVDA
2013-12-02,15.54,15.86,15.51,15.75,9346848,NVDA
2013-12-03,15.8,15.955,15.64,15.74,7264021,NVDA
2013-12-04,15.7,15.99,15.655,15.96,12329427,NVDA
2013-12-05,15.99,15.99,15.68,15.7,6795314,NVDA
2013-12-06,15.89,15.89,15.43,15.47,7025014,NVDA
2013-12-09,15.47,15.52,15.18,15.205,9632780,NVDA
2013-12-10,15.21,15.63,15.19,15.56,13106821,NVDA
2013-12-11,15.59,15.61,15.38,15.41,10353895,NVDA
2013-12-12,15.36,15.44,15.08,15.11,6468071,NVDA
2013-12-13,15.14,15.25,15.0,15.02,4614824,NVDA
2013-12-16,15.03,15.17,15.02,15.04,5944503,NVDA
2013-12-17,15.03,15.15,14.9,15.11,6856787,NVDA
2013-12-18,15.14,15.35,14.95,15.32,10655787,NVDA
2013-12-19,15.3,15.4,15.2,15.38,6465532,NVDA
2013-12-20,15.41,15.7,15.37,15.685,9552017,NVDA
2013-12-23,15.78,15.91,15.65,15.78,4214188,NVDA
2013-12-24,15.87,15.87,15.66,15.82,1990034,NVDA
2013-12-26,15.88,15.925,15.63,15.67,4223004,NVDA
2013-12-27,15.75,15.79,15.66,15.76,5274425,NVDA
2013-12-30,15.77,15.98,15.75,15.97,6205267,NVDA
2013-12-31,16.0,16.1,15.9,16.02,5894631,NVDA
2014-01-02,15.92,15.98,15.72,15.86,6502296,NVDA
2014-01-03,15.89,15.9201,15.62,15.67,6483288,NVDA
2014-01-06,15.83,16.0,15.68,15.88,10237417,NVDA
2014-01-07,16.04,16.2,15.925,16.14,8332170,NVDA
2014-01-08,16.2,16.44,16.14,16.36,7704980,NVDA
2014-01-09,16.11,16.14,15.7,15.75,7305079,NVDA
2014-01-10,15.8,15.91,15.59,15.73,5462334,NVDA
2014-01-13,15.73,15.825,15.33,15.36,6083299,NVDA
2014-01-14,15.44,15.87,15.37,15.84,6045663,NVDA
2014-01-15,15.91,16.065,15.84,16.01,4376071,NVDA
2014-01-16,16.01,16.09,15.9401,16.06,5516399,NVDA
2014-01-17,16.06,16.25,15.89,15.99,8510019,NVDA
2014-01-21,16.01,16.15,15.88,16.05,6151916,NVDA
2014-01-22,16.08,16.1,15.84,16.03,8448495,NVDA
2014-01-23,15.98,16.15,15.85,15.97,4625672,NVDA
2014-01-24,15.84,15.9,15.56,15.56,6206187,NVDA
2014-01-27,15.56,15.78,15.37,15.46,5845310,NVDA
2014-01-28,15.43,15.62,15.37,15.61,4199851,NVDA
2014-01-29,15.55,15.64,15.45,15.46,3963038,NVDA
2014-01-30,15.55,15.75,15.5,15.72,5072356,NVDA
2014-01-31,15.5,15.79,15.49,15.7,8383660,NVDA
2014-02-03,15.81,15.83,15.43,15.49,10793190,NVDA
2014-02-04,15.48,15.61,15.4,15.58,7017337,NVDA
2014-02-05,15.47,15.52,15.32,15.44,5366932,NVDA
2014-02-06,15.46,15.68,15.44,15.64,4209541,NVDA
2014-02-07,15.68,15.89,15.54,15.87,3934156,NVDA
2014-02-10,15.85,16.13,15.835,15.92,8109337,NVDA
2014-02-11,16.01,16.29,15.9301,16.25,5887273,NVDA
2014-02-12,16.3,16.95,16.3,16.83,18640751,NVDA
2014-02-13,17.25,17.46,16.95,17.36,22572405,NVDA
2014-02-14,17.2,17.95,17.19,17.91,20442453,NVDA
2014-02-18,17.92,17.98,17.75,17.9,10727375,NVDA
2014-02-19,17.9,18.3,17.82,18.14,11261515,NVDA
2014-02-20,18.18,18.815,18.15,18.78,9952295,NVDA
2014-02-21,18.75,18.99,18.52,18.64,11276326,NVDA
2014-02-24,18.6,19.05,18.43,18.91,10081460,NVDA
2014-02-25,18.8,18.88,18.54,18.74,6063033,NVDA
2014-02-26,18.7,18.98,18.65,18.71,9022436,NVDA
2014-02-27,18.71,18.9,18.45,18.5,9721168,NVDA
2014-02-28,18.4,18.58,18.1144,18.38,8042268,NVDA
2014-03-03,17.97,18.29,17.81,18.29,9398673,NVDA
2014-03-04,18.38,18.6,18.35,18.48,6512928,NVDA
2014-03-05,18.46,18.65,18.38,18.64,6037348,NVDA
2014-03-06,18.67,18.77,18.35,18.38,7253593,NVDA
2014-03-07,18.46,18.49,18.215,18.36,6711381,NVDA
2014-03-10,18.3,18.38,18.01,18.09,7522349,NVDA
2014-03-11,18.18,18.43,18.12,18.27,7433477,NVDA
2014-03-12,18.18,18.43,18.11,18.32,5988435,NVDA
2014-03-13,18.36,18.43,17.65,17.74,9629303,NVDA
2014-03-14,17.56,17.98,17.56,17.82,11501151,NVDA
2014-03-17,17.87,18.0,17.8,17.82,7492810,NVDA
2014-03-18,17.89,18.36,17.81,18.24,7347616,NVDA
2014-03-19,18.38,18.91,18.33,18.555,9154164,NVDA
2014-03-20,18.46,18.73,18.38,18.57,4795035,NVDA
2014-03-21,18.73,18.88,18.44,18.54,14152926,NVDA
2014-03-24,18.55,18.7,18.18,18.45,7652386,NVDA
2014-03-25,18.65,18.67,18.31,18.45,7610605,NVDA
2014-03-26,18.62,18.97,17.87,18.03,13944439,NVDA
2014-03-27,17.99,18.14,17.585,17.79,13518378,NVDA
2014-03-28,17.76,18.01,17.71,17.9,9970737,NVDA
2014-03-31,17.93,18.09,17.805,17.91,6835058,NVDA
2014-04-01,18.48,18.87,18.26,18.65,16408058,NVDA
2014-04-02,18.65,18.69,18.45,18.53,5998666,NVDA
2014-04-03,18.57,19.185,18.56,18.73,14991601,NVDA
2014-04-04,18.83,18.94,18.065,18.15,9200826,NVDA
2014-04-07,18.16,18.56,18.06,18.21,10714407,NVDA
2014-04-08,18.21,18.91,18.1803,18.86,11767342,NVDA
2014-04-09,18.95,19.11,18.69,18.84,10549192,NVDA
2014-04-10,18.76,19.02,18.32,18.38,9321880,NVDA
2014-04-11,18.24,18.52,17.88,18.12,8827791,NVDA
2014-04-14,18.24,18.39,18.12,18.32,7254648,NVDA
2014-04-15,18.34,18.55,18.16,18.45,7615921,NVDA
2014-04-16,18.54,18.56,18.255,18.49,5878433,NVDA
2014-04-17,18.42,18.73,18.38,18.56,3838325,NVDA
2014-04-21,18.57,18.76,18.45,18.71,2925085,NVDA
2014-04-22,18.74,18.99,18.64,18.87,6379060,NVDA
2014-04-23,18.9,19.14,18.87,19.09,6539608,NVDA
2014-04-24,19.22,19.46,19.22,19.26,9787503,NVDA
2014-04-25,19.22,19.4,18.69,18.73,7840012,NVDA
2014-04-28,18.88,18.98,18.42,18.65,5669699,NVDA
2014-04-29,18.72,18.757,18.48,18.69,4282994,NVDA
2014-04-30,18.66,18.68,18.43,18.47,7644474,NVDA
2014-05-01,18.75,18.79,18.42,18.57,4952689,NVDA
2014-05-02,18.66,18.66,18.32,18.43,3909378,NVDA
2014-05-05,18.41,18.77,18.39,18.63,5981457,NVDA
2014-05-06,18.81,18.97,18.2,18.25,10404742,NVDA
2014-05-07,18.25,18.42,18.07,18.275,7350440,NVDA
2014-05-08,18.2,18.79,18.11,18.5,10818490,NVDA
2014-05-09,17.94,18.11,17.71,18.05,13488260,NVDA
2014-05-12,18.09,18.62,18.08,18.58,7496353,NVDA
2014-05-13,18.33,18.63,18.22,18.28,5527597,NVDA
2014-05-14,18.29,18.36,18.09,18.1,5358034,NVDA
2014-05-15,18.06,18.16,17.82,18.0,8147862,NVDA
2014-05-16,17.86,18.09,17.86,17.96,7098958,NVDA
2014-05-19,18.15,18.64,18.07,18.54,9002026,NVDA
2014-05-20,18.46,18.51,18.15,18.24,6405005,NVDA
2014-05-21,18.31,18.465,18.125,18.24,5417775,NVDA
2014-05-22,18.2,18.42,18.2,18.32,3259588,NVDA
2014-05-23,18.42,18.58,18.31,18.49,4566438,NVDA
2014-05-27,18.6,18.82,18.54,18.82,5242005,NVDA
2014-05-28,18.89,19.1,18.71,18.98,5617852,NVDA
2014-05-29,18.97,19.13,18.91,18.95,4297080,NVDA
2014-05-30,18.95,19.05,18.85,19.0,5977913,NVDA
2014-06-02,19.06,19.18,18.78,18.94,4537471,NVDA
2014-06-03,18.98,19.0,18.61,18.86,6080259,NVDA
2014-06-04,18.81,19.02,18.8,18.88,4030858,NVDA
2014-06-05,18.91,19.02,18.8,18.96,4717374,NVDA
2014-06-06,19.05,19.2,18.98,19.03,4026269,NVDA
2014-06-09,19.01,19.23,18.88,19.05,6186356,NVDA
2014-06-10,18.98,19.24,18.9,19.15,5440162,NVDA
2014-06-11,19.08,19.445,19.08,19.4,6655773,NVDA
2014-06-12,19.4,19.61,19.23,19.52,8429047,NVDA
2014-06-13,19.72,19.73,19.35,19.54,5696281,NVDA
2014-06-16,19.45,19.61,19.31,19.48,4965472,NVDA
2014-06-17,19.5,19.69,19.4,19.61,3940353,NVDA
2014-06-18,19.56,19.68,19.38,19.59,5388381,NVDA
2014-06-19,19.23,19.33,19.0,19.138,11864822,NVDA
2014-06-20,19.19,19.255,18.78,18.93,8828658,NVDA
2014-06-23,18.68,18.72,18.46,18.71,10355032,NVDA
2014-06-24,18.68,18.83,18.34,18.42,6894480,NVDA
2014-06-25,18.47,18.62,18.3,18.61,5385489,NVDA
2014-06-26,18.61,18.62,18.3,18.36,6422671,NVDA
2014-06-27,18.34,18.49,18.23,18.38,7570516,NVDA
2014-06-30,18.31,18.59,18.31,18.54,4514184,NVDA
2014-07-01,18.52,18.855,18.46,18.75,8029625,NVDA
2014-07-02,18.68,18.76,18.57,18.6825,4482096,NVDA
2014-07-03,18.51,18.9,18.51,18.85,3422256,NVDA
2014-07-07,18.88,18.89,18.67,18.7,3187483,NVDA
2014-07-08,18.65,18.73,18.37,18.55,5550035,NVDA
2014-07-09,18.71,19.19,18.57,19.11,9691765,NVDA
2014-07-10,18.75,19.09,18.6,19.005,6657739,NVDA
2014-07-11,19.03,19.11,18.96,19.05,4780418,NVDA
2014-07-14,19.13,19.34,19.06,19.29,6815867,NVDA
2014-07-15,19.32,19.42,19.19,19.37,9885981,NVDA
2014-07-16,19.45,19.6,19.24,19.35,7993210,NVDA
2014-07-17,19.13,19.5,19.13,19.3,8122920,NVDA
2014-07-18,18.9,19.05,18.41,18.44,14196417,NVDA
2014-07-21,18.37,18.68,18.37,18.55,6084223,NVDA
2014-07-22,18.69,18.79,18.43,18.47,7470420,NVDA
2014-07-23,18.48,18.49,18.06,18.08,7433795,NVDA
2014-07-24,18.18,18.23,17.98,18.11,6364433,NVDA
2014-07-25,18.05,18.09,17.76,17.79,6653367,NVDA
2014-07-28,17.87,17.87,17.415,17.72,8258849,NVDA
2014-07-29,17.73,18.02,17.72,17.78,5449327,NVDA
2014-07-30,17.89,18.13,17.84,18.08,6155073,NVDA
2014-07-31,17.86,18.0,17.465,17.5,10047917,NVDA
2014-08-01,17.5,17.79,17.44,17.69,5497060,NVDA
2014-08-04,17.67,17.82,17.56,17.65,6043554,NVDA
2014-08-05,17.6,17.92,17.45,17.66,7458434,NVDA
2014-08-06,17.54,17.86,17.41,17.64,5586470,NVDA
2014-08-07,17.79,17.95,17.34,17.46,10200345,NVDA
2014-08-08,18.22,19.1,18.22,19.0,22366081,NVDA
2014-08-11,19.02,19.1,18.85,18.9,8615557,NVDA
2014-08-12,18.89,19.0,18.69,18.9,7403784,NVDA
2014-08-13,18.93,19.17,18.81,19.01,6414874,NVDA
2014-08-14,19.08,19.08,18.72,18.8,6399781,NVDA
2014-08-15,18.86,19.145,18.68,19.04,9249383,NVDA
2014-08-18,19.12,19.32,18.93,19.3,7102895,NVDA
2014-08-19,19.22,19.47,19.15,19.37,6206499,NVDA
2014-08-20,19.3,19.39,19.205,19.25,5536746,NVDA
2014-08-21,19.2,19.3,19.04,19.07,6819882,NVDA
2014-08-22,19.05,19.24,18.93,19.08,6280582,NVDA
2014-08-25,19.16,19.29,19.07,19.11,3834454,NVDA
2014-08-26,19.16,19.49,19.09,19.455,6740958,NVDA
2014-08-27,19.33,19.475,19.2,19.23,4574336,NVDA
2014-08-28,19.19,19.43,19.13,19.39,4492628,NVDA
2014-08-29,19.46,19.49,19.25,19.45,5198761,NVDA
2014-09-02,19.5,19.5,19.315,19.495,4815883,NVDA
2014-09-03,19.6,19.75,19.47,19.685,6486429,NVDA
2014-09-04,19.65,20.15,19.64,20.03,12295805,NVDA
2014-09-05,20.01,20.1,19.84,19.97,6344896,NVDA
2014-09-08,19.95,19.99,19.71,19.79,7982245,NVDA
2014-09-09,19.7,19.83,19.52,19.54,4964806,NVDA
2014-09-10,19.65,19.685,19.425,19.61,4309435,NVDA
2014-09-11,19.47,19.54,19.2,19.41,6267986,NVDA
2014-09-12,19.53,19.53,19.095,19.12,6563409,NVDA
2014-09-15,19.18,19.21,18.78,18.86,7353902,NVDA
2014-09-16,18.81,19.24,18.75,19.135,5498477,NVDA
2014-09-17,19.09,19.33,19.0,19.15,4339601,NVDA
2014-09-18,19.27,19.46,19.21,19.44,5490120,NVDA
2014-09-19,19.5,19.52,19.05,19.08,15033424,NVDA
2014-09-22,19.47,19.47,18.87,18.89,5536598,NVDA
2014-09-23,18.79,19.02,18.72,18.81,4903604,NVDA
2014-09-24,18.8,18.98,18.78,18.92,3989961,NVDA
2014-09-25,18.9,18.95,18.47,18.51,7460994,NVDA
2014-09-26,18.57,18.69,18.49,18.545,6029702,NVDA
2014-09-29,18.4,18.65,18.2236,18.515,5213585,NVDA
2014-09-30,18.44,18.58,18.2301,18.45,6930130,NVDA
2014-10-01,18.48,18.61,18.22,18.27,8775121,NVDA
2014-10-02,18.24,18.33,17.77,18.19,7224861,NVDA
2014-10-03,18.3,18.55,18.23,18.23,5978474,NVDA
2014-10-06,18.3,18.45,18.0,18.12,4975777,NVDA
2014-10-07,18.04,18.215,17.905,17.925,7547439,NVDA
2014-10-08,17.91,18.35,17.77,18.26,6504284,NVDA
2014-10-09,18.18,18.195,17.76,17.91,7674982,NVDA
2014-10-10,17.77,17.83,16.84,16.845,17284422,NVDA
2014-10-13,16.96,17.3,16.77,16.785,9940730,NVDA
2014-10-14,17.02,17.65,16.92,17.175,9415488,NVDA
2014-10-15,16.93,17.53,16.815,17.44,10110978,NVDA
2014-10-16,17.13,17.65,17.09,17.45,8777944,NVDA
2014-10-17,17.66,17.865,17.35,17.42,7268519,NVDA
2014-10-20,17.42,17.725,17.3,17.57,5008404,NVDA
2014-10-21,17.7,18.34,17.65,18.32,8778272,NVDA
2014-10-22,18.29,18.35,17.89,17.89,5987921,NVDA
2014-10-23,18.2,18.42,18.07,18.285,5367494,NVDA
2014-10-24,18.4,18.59,18.285,18.48,5254152,NVDA
2014-10-27,18.47,18.56,18.27,18.49,3627782,NVDA
2014-10-28,18.44,18.955,18.42,18.93,4814453,NVDA
2014-10-29,18.85,18.96,18.64,18.805,4208504,NVDA
2014-10-30,18.76,18.84,18.45,18.69,4256451,NVDA
2014-10-31,19.12,19.55,19.02,19.54,6408266,NVDA
2014-11-03,19.99,20.06,19.77,19.87,7719851,NVDA
2014-11-04,20.0,20.2,19.67,20.13,9004886,NVDA
2014-11-05,20.25,20.255,19.98,20.13,8391257,NVDA
2014-11-06,20.17,20.25,19.86,20.22,9852201,NVDA
2014-11-07,20.45,20.6859,19.59,19.79,11269962,NVDA
2014-11-10,19.77,20.1501,19.72,20.02,7334724,NVDA
2014-11-11,19.9,20.01,19.605,19.78,5325270,NVDA
2014-11-12,19.71,19.76,19.38,19.645,5114569,NVDA
2014-11-13,19.72,19.749,19.39,19.55,5633239,NVDA
2014-11-14,19.57,19.79,19.375,19.785,4006181,NVDA
2014-11-17,19.7,19.91,19.57,19.695,3968295,NVDA
2014-11-18,19.71,20.22,19.66,20.17,5194312,NVDA
2014-11-19,20.1,20.16,19.8,20.01,6007542,NVDA
2014-11-20,19.87,20.36,19.81,20.34,5524226,NVDA
2014-11-21,20.52,20.55,20.28,20.455,4974441,NVDA
2014-11-24,20.5,20.67,20.42,20.58,3400125,NVDA
2014-11-25,20.54,20.72,20.5,20.57,4756021,NVDA
2014-11-26,20.45,20.94,20.44,20.915,5481634,NVDA
2014-11-28,20.99,21.09,20.8028,20.97,3120781,NVDA
2014-12-01,20.88,21.0,20.55,20.58,4751507,NVDA
2014-12-02,20.56,20.7,20.37,20.61,6148798,NVDA
2014-12-03,20.71,21.15,20.65,21.14,7111426,NVDA
2014-12-04,21.11,21.19,20.81,20.95,4665777,NVDA
2014-12-05,20.96,21.18,20.95,21.07,4142028,NVDA
2014-12-08,21.04,21.25,20.63,20.8,5676710,NVDA
2014-12-09,20.67,20.78,20.36,20.73,5986188,NVDA
2014-12-10,20.67,20.75,20.245,20.27,5117856,NVDA
2014-12-11,20.39,20.53,20.22,20.26,3391302,NVDA
2014-12-12,19.99,20.17,19.61,19.63,8103662,NVDA
2014-12-15,19.86,20.22,19.511,19.57,6367418,NVDA
2014-12-16,19.55,19.86,19.34,19.345,4632726,NVDA
2014-12-17,19.74,20.17,19.1,20.14,8639935,NVDA
2014-12-18,20.39,20.63,20.03,20.22,5653939,NVDA
2014-12-19,20.36,20.5,20.17,20.42,8138230,NVDA
2014-12-22,20.4,20.78,20.33,20.78,3724357,NVDA
2014-12-23,20.94,21.04,20.625,20.65,2731983,NVDA
2014-12-24,20.7,20.725,20.55,20.57,1141128,NVDA
2014-12-26,20.57,20.7,20.52,20.59,1316100,NVDA
2014-12-29,20.53,20.7,20.43,20.56,2083128,NVDA
2014-12-30,20.42,20.52,20.34,20.37,2803010,NVDA
2014-12-31,20.4,20.51,19.99,20.05,4157958,NVDA
2015-01-02,20.13,20.28,19.811,20.13,2842012,NVDA
2015-01-05,20.13,20.19,19.7,19.79,4948799,NVDA
2015-01-06,19.82,19.84,19.17,19.19,4944121,NVDA
2015-01-07,19.33,19.5,19.08,19.135,8045186,NVDA
2015-01-08,19.36,19.98,19.35,19.86,7094534,NVDA
2015-01-09,19.93,20.09,19.655,19.94,5238601,NVDA
2015-01-12,19.99,19.995,19.51,19.69,4768307,NVDA
2015-01-13,19.84,20.24,19.525,19.655,5917960,NVDA
2015-01-14,19.45,19.8,19.4,19.74,3881531,NVDA
2015-01-15,19.88,20.0,19.59,19.6,4723757,NVDA
2015-01-16,19.57,19.98,19.51,19.96,4537800,NVDA
2015-01-20,20.1,20.21,19.77,20.02,3507719,NVDA
2015-01-21,19.91,20.35,19.77,20.3,3619494,NVDA
2015-01-22,20.34,20.705,20.13,20.65,3992810,NVDA
2015-01-23,20.67,20.745,20.5,20.71,3010389,NVDA
2015-01-26,20.62,20.72,20.49,20.615,3331008,NVDA
2015-01-27,20.3,20.32,19.59,19.63,8948721,NVDA
2015-01-28,19.87,19.95,19.3,19.31,6818214,NVDA
2015-01-29,19.32,19.89,19.23,19.78,5883531,NVDA
2015-01-30,19.64,19.869,19.17,19.205,7454968,NVDA
2015-02-02,19.32,19.7,18.94,19.62,6490149,NVDA
2015-02-03,19.76,20.13,19.66,20.11,4586670,NVDA
2015-02-04,20.05,20.385,19.985,20.16,4537872,NVDA
2015-02-05,20.18,20.5,20.16,20.485,3511195,NVDA
2015-02-06,20.47,20.71,20.31,20.4,5263073,NVDA
2015-02-09,20.28,20.44,20.15,20.38,6849193,NVDA
2015-02-10,20.4,20.96,20.31,20.95,5655113,NVDA
2015-02-11,21.0,21.0,20.67,20.81,8020778,NVDA
2015-02-12,22.0,22.5,21.87,22.3,16922588,NVDA
2015-02-13,22.25,22.34,21.91,22.31,7752149,NVDA
2015-02-17,22.27,22.49,22.13,22.375,5083466,NVDA
2015-02-18,22.35,22.39,22.08,22.12,4273997,NVDA
2015-02-19,22.4,22.44,22.08,22.175,4235760,NVDA
2015-02-20,22.16,22.35,22.0,22.335,3943820,NVDA
2015-02-23,22.33,22.33,22.05,22.16,3125918,NVDA
2015-02-24,22.16,22.31,21.96,22.31,3733318,NVDA
2015-02-25,22.22,22.32,22.035,22.14,3095526,NVDA
2015-02-26,22.16,22.325,22.02,22.2,3821597,NVDA
2015-02-27,22.14,22.19,21.981,22.06,3937273,NVDA
2015-03-02,22.0,22.72,21.971,22.595,7537781,NVDA
2015-03-03,22.43,22.54,22.11,22.18,4008638,NVDA
2015-03-04,22.1,22.48,22.01,22.43,5670997,NVDA
2015-03-05,22.43,22.9,22.37,22.86,8076425,NVDA
2015-03-06,22.73,22.84,22.525,22.55,6434807,NVDA
2015-03-09,22.56,22.78,22.51,22.61,5559693,NVDA
2015-03-10,22.71,23.149,22.67,22.995,13180267,NVDA
2015-03-11,23.0,23.3,22.815,22.88,6552965,NVDA
2015-03-12,22.66,22.83,22.24,22.67,10174260,NVDA
2015-03-13,22.56,22.76,22.25,22.7,8982188,NVDA
2015-03-16,22.88,23.11,22.73,22.97,5923864,NVDA
2015-03-17,22.92,23.26,22.76,23.25,7498556,NVDA
2015-03-18,23.25,23.37,22.66,22.87,10346084,NVDA
2015-03-19,22.95,23.3,22.78,23.215,7768859,NVDA
2015-03-20,23.41,23.605,23.19,23.47,11552119,NVDA
2015-03-23,22.77,23.07,22.7,22.71,10650277,NVDA
2015-03-24,22.64,22.8,22.3,22.4,8262025,NVDA
2015-03-25,22.39,22.39,20.97,21.04,13563840,NVDA
2015-03-26,20.61,21.055,20.46,20.965,7797997,NVDA
2015-03-27,21.09,21.46,20.75,21.38,7957152,NVDA
2015-03-30,21.48,21.58,21.2,21.47,6331256,NVDA
2015-03-31,21.41,21.43,20.91,20.925,8931942,NVDA
2015-04-01,21.01,21.08,20.65,21.01,8269223,NVDA
2015-04-02,21.13,21.19,20.88,21.06,4805086,NVDA
2015-04-06,20.97,21.74,20.75,21.665,12896584,NVDA
2015-04-07,21.67,22.1,21.55,21.86,10349069,NVDA
2015-04-08,21.88,22.1,21.67,22.02,9160786,NVDA
2015-04-09,21.85,22.6,21.84,22.525,9485827,NVDA
2015-04-10,22.55,22.77,22.47,22.76,6468219,NVDA
2015-04-13,22.71,22.84,22.45,22.55,5918106,NVDA
2015-04-14,22.46,22.55,22.1438,22.36,5506852,NVDA
2015-04-15,22.42,22.795,22.31,22.63,6088960,NVDA
2015-04-16,22.5,22.69,22.33,22.49,3882058,NVDA
2015-04-17,22.02,22.42,22.01,22.2,7340917,NVDA
2015-04-20,22.3,22.44,22.05,22.09,5790646,NVDA
2015-04-21,22.36,22.36,21.95,22.055,5761365,NVDA
2015-04-22,22.19,22.34,21.85,22.31,5185481,NVDA
2015-04-23,21.9,22.43,21.65,22.22,6484469,NVDA
2015-04-24,22.21,22.22,21.78,22.03,6023972,NVDA
2015-04-27,22.1,22.59,21.91,22.2,6211356,NVDA
2015-04-28,22.16,22.385,21.95,22.305,5862106,NVDA
2015-04-29,22.15,22.37,22.05,22.14,4878919,NVDA
2015-04-30,22.03,22.305,21.98,22.195,5471083,NVDA
2015-05-01,22.38,22.82,22.28,22.75,6424185,NVDA
2015-05-04,22.73,22.88,22.54,22.61,5018024,NVDA
2015-05-05,22.53,22.56,21.93,22.03,7323195,NVDA
2015-05-06,22.15,22.36,21.81,22.1,7912111,NVDA
2015-05-07,22.01,22.56,21.9401,22.49,13364077,NVDA
2015-05-08,21.01,21.84,20.49,20.825,28663778,NVDA
2015-05-11,20.54,20.84,20.38,20.63,13603644,NVDA
2015-05-12,20.48,21.0,20.47,20.83,9719994,NVDA
2015-05-13,20.98,21.14,20.75,20.95,7713070,NVDA
2015-05-14,21.01,21.4,20.96,21.29,7326280,NVDA
2015-05-15,21.38,21.48,21.17,21.3,5395619,NVDA
2015-05-18,21.25,21.4,21.15,21.27,8124292,NVDA
2015-05-19,21.2,21.27,21.0,21.04,6345222,NVDA
2015-05-20,21.05,21.3,21.02,21.04,4920581,NVDA
2015-05-21,21.05,21.14,20.87,20.89,5992250,NVDA
2015-05-22,20.94,21.015,20.81,20.86,5315282,NVDA
2015-05-26,20.76,20.9,20.574,20.73,6493277,NVDA
2015-05-27,20.87,21.935,20.8,21.84,10808271,NVDA
2015-05-28,21.84,22.2139,21.8,22.14,8191431,NVDA
2015-05-29,22.14,22.28,22.1,22.13,8379244,NVDA
2015-06-01,22.27,22.6001,22.13,22.38,9316504,NVDA
2015-06-02,22.24,22.36,21.92,21.935,5607582,NVDA
2015-06-03,22.0,22.17,21.66,21.7,6269692,NVDA
2015-06-04,21.57,22.16,21.57,22.09,8092765,NVDA
2015-06-05,22.02,22.36,21.79,22.26,7833001,NVDA
2015-06-08,22.19,22.34,21.5,21.75,8570301,NVDA
2015-06-09,21.77,22.02,21.73,21.86,6422222,NVDA
2015-06-10,21.6,21.74,21.35,21.47,13236526,NVDA
2015-06-11,21.47,21.85,21.47,21.7,7076296,NVDA
2015-06-12,21.56,21.69,21.06,21.11,8093164,NVDA
2015-06-15,21.0,21.165,20.84,21.07,7663673,NVDA
2015-06-16,21.03,21.36,20.82,21.33,6422253,NVDA
2015-06-17,21.32,21.7,21.27,21.58,5838648,NVDA
2015-06-18,21.76,22.08,21.7,21.94,7485090,NVDA
2015-06-19,21.94,22.12,21.67,21.87,8891427,NVDA
2015-06-22,21.91,22.03,21.45,21.775,12855929,NVDA
2015-06-23,21.82,21.99,21.05,21.22,10351627,NVDA
2015-06-24,21.19,21.3,20.91,21.01,6334204,NVDA
2015-06-25,21.01,21.3,21.01,21.17,8761548,NVDA
2015-06-26,21.0,21.17,20.65,20.74,10532373,NVDA
2015-06-29,20.5,20.71,20.09,20.12,9793096,NVDA
2015-06-30,20.24,20.33,19.97,20.11,7897857,NVDA
2015-07-01,20.61,20.9,20.22,20.4,7573001,NVDA
2015-07-02,20.39,20.55,20.29,20.42,3644115,NVDA
2015-07-06,20.25,20.53,20.015,20.17,5369413,NVDA
2015-07-07,20.05,20.13,19.16,19.79,14856327,NVDA
2015-07-08,19.68,19.8,19.49,19.65,8312287,NVDA
2015-07-09,19.96,20.05,19.2901,19.41,8939745,NVDA
2015-07-10,19.66,19.93,19.61,19.75,5417717,NVDA
2015-07-13,19.95,19.9899,19.745,19.88,5311791,NVDA
2015-07-14,19.91,19.93,19.63,19.89,6230429,NVDA
2015-07-15,19.84,19.97,19.57,19.75,6643348,NVDA
2015-07-16,19.87,20.19,19.8,20.19,7072291,NVDA
2015-07-17,20.12,20.14,19.8099,20.07,5509308,NVDA
2015-07-20,20.07,20.15,19.65,19.7,4710259,NVDA
2015-07-21,19.66,20.07,19.66,19.79,3743010,NVDA
2015-07-22,19.65,19.65,19.17,19.405,8911819,NVDA
2015-07-23,19.45,19.94,19.41,19.65,4247872,NVDA
2015-07-24,19.79,19.81,19.34,19.42,4721099,NVDA
2015-07-27,19.25,19.53,19.09,19.31,4810520,NVDA
2015-07-28,19.36,19.86,19.16,19.73,4957733,NVDA
2015-07-29,19.69,20.13,19.61,19.97,5817033,NVDA
2015-07-30,19.92,20.22,19.92,20.02,4754479,NVDA
2015-07-31,20.1,20.11,19.83,19.95,5459211,NVDA
2015-08-03,20.11,20.31,19.85,20.29,9928278,NVDA
2015-08-04,20.22,20.43,20.14,20.37,6502514,NVDA
2015-08-05,20.87,20.89,20.535,20.58,5865652,NVDA
2015-08-06,20.53,20.68,20.11,20.45,16391890,NVDA
2015-08-07,22.46,23.37,21.88,22.98,35131171,NVDA
2015-08-10,22.82,23.95,22.68,23.78,16557636,NVDA
2015-08-11,23.43,23.89,23.43,23.66,10875209,NVDA
2015-08-12,23.28,23.89,23.28,23.72,9602012,NVDA
2015-08-13,23.75,23.8,23.46,23.52,6922146,NVDA
2015-08-14,23.5,23.68,23.36,23.54,5366261,NVDA
2015-08-17,23.5,23.5,23.1,23.39,6846973,NVDA
2015-08-18,23.22,23.38,22.9,23.08,7177055,NVDA
2015-08-19,23.05,23.305,22.74,22.99,6231842,NVDA
2015-08-20,22.73,22.84,22.05,22.16,10673329,NVDA
2015-08-21,22.0,22.37,21.45,21.47,9566639,NVDA
2015-08-24,20.27,21.83,20.0,20.71,17057073,NVDA
2015-08-25,21.62,21.7,20.28,20.28,15567110,NVDA
2015-08-26,20.94,21.83,20.78,21.81,15374439,NVDA
2015-08-27,22.04,22.64,21.91,22.63,11594083,NVDA
2015-08-28,22.62,22.87,22.465,22.73,8023632,NVDA
2015-08-31,22.63,22.78,22.385,22.48,5483810,NVDA
2015-09-01,21.83,22.2,21.4,21.56,8835220,NVDA
2015-09-02,22.13,22.22,21.78,22.21,8601065,NVDA
2015-09-03,22.54,22.65,22.23,22.27,6563938,NVDA
2015-09-04,21.89,22.24,21.74,21.75,7200245,NVDA
2015-09-08,22.28,22.77,22.192,22.68,5961218,NVDA
2015-09-09,22.75,22.94,22.18,22.23,7234849,NVDA
2015-09-10,22.1,22.86,21.995,22.58,8926896,NVDA
2015-09-11,22.33,22.8,22.235,22.65,7539608,NVDA
2015-09-14,22.76,22.83,22.5701,22.69,4811636,NVDA
2015-09-15,22.7,23.06,22.63,22.94,8199412,NVDA
2015-09-16,22.9,23.23,22.725,23.1,4337684,NVDA
2015-09-17,23.5,23.71,23.26,23.31,6717769,NVDA
2015-09-18,22.99,23.49,22.85,23.29,8160255,NVDA
2015-09-21,23.32,23.58,23.2,23.53,7046616,NVDA
2015-09-22,23.02,23.18,22.765,22.89,5708923,NVDA
2015-09-23,22.91,23.14,22.8201,23.0,4040849,NVDA
2015-09-24,22.86,23.68,22.5,23.44,9561031,NVDA
2015-09-25,23.73,24.07,23.38,23.61,9242268,NVDA
2015-09-28,23.61,23.755,23.15,23.3,9889576,NVDA
2015-09-29,23.55,23.75,23.22,23.71,9518373,NVDA
2015-09-30,23.93,24.68,23.79,24.65,13909541,NVDA
2015-10-01,24.65,24.72,23.47,24.17,12232427,NVDA
2015-10-02,24.04,24.8006,23.79,24.8,9653639,NVDA
2015-10-05,24.96,25.73,24.83,25.42,12050571,NVDA
2015-10-06,25.15,25.86,25.05,25.75,11360526,NVDA
2015-10-07,25.81,26.28,25.39,26.02,7753799,NVDA
2015-10-08,25.91,26.2399,25.47,26.17,11501741,NVDA
2015-10-09,26.03,26.28,25.58,26.07,10581210,NVDA
2015-10-12,26.1,26.5,25.905,26.35,5689727,NVDA
2015-10-13,26.14,26.555,26.05,26.4,7461071,NVDA
2015-10-14,26.43,27.785,26.4,27.36,15304756,NVDA
2015-10-15,27.41,27.99,27.13,27.43,13151151,NVDA
2015-10-16,27.52,28.12,27.45,27.86,11209897,NVDA
2015-10-19,27.95,28.075,27.49,27.81,7367780,NVDA
2015-10-20,27.69,27.9,27.48,27.77,6620614,NVDA
2015-10-21,27.94,28.11,27.36,27.41,9667049,NVDA
2015-10-22,27.73,28.49,27.69,28.4,7672091,NVDA
2015-10-23,28.65,28.78,28.22,28.59,9544357,NVDA
2015-10-26,28.61,28.68,28.2,28.46,6185935,NVDA
2015-10-27,28.32,28.6175,28.3,28.44,5206678,NVDA
2015-10-28,28.62,28.67,28.2,28.67,5425852,NVDA
2015-10-29,28.21,28.5,27.63,27.68,8179177,NVDA
2015-10-30,27.98,28.57,27.77,28.37,7528965,NVDA
2015-11-02,28.46,28.73,28.29,28.7,4752197,NVDA
2015-11-03,28.53,28.69,28.18,28.5,9419230,NVDA
2015-11-04,28.42,28.63,27.9,28.03,11056571,NVDA
2015-11-05,28.17,28.245,27.63,27.71,11969974,NVDA
2015-11-06,30.45,31.94,29.82,31.55,29306777,NVDA
2015-11-09,31.24,31.5,30.97,31.41,12314225,NVDA
2015-11-10,31.0,31.17,30.1501,30.81,13806497,NVDA
2015-11-11,30.83,31.05,30.4,30.51,15503157,NVDA
2015-11-12,30.44,30.72,30.27,30.4,7277017,NVDA
2015-11-13,30.43,30.56,29.65,29.8,7323501,NVDA
2015-11-16,30.19,30.42,29.95,30.4,8607008,NVDA
2015-11-17,30.48,30.66,30.2735,30.4,6426235,NVDA
2015-11-18,30.41,31.07,30.075,31.03,8755358,NVDA
2015-11-19,31.14,31.43,30.8899,31.12,6351803,NVDA
2015-11-20,31.35,31.57,31.16,31.39,5993587,NVDA
2015-11-23,31.65,31.65,30.805,30.92,6063751,NVDA
2015-11-24,30.92,31.44,30.78,31.17,4885692,NVDA
2015-11-25,31.11,31.48,31.02,31.13,3457476,NVDA
2015-11-27,31.19,31.49,31.03,31.39,2175202,NVDA
2015-11-30,31.42,31.86,31.39,31.72,8181080,NVDA
2015-12-01,32.0,32.78,31.97,32.75,10237433,NVDA
2015-12-02,32.8,33.14,32.43,32.5,7356004,NVDA
2015-12-03,32.76,33.1,32.27,32.43,6166405,NVDA
2015-12-04,32.43,33.81,32.43,33.75,11468924,NVDA
2015-12-07,33.74,33.74,33.01,33.11,8339679,NVDA
2015-12-08,32.7,33.7,32.49,33.56,7862233,NVDA
2015-12-09,33.55,33.75,32.37,32.71,9316871,NVDA
2015-12-10,32.81,33.16,32.7,32.98,5914923,NVDA
2015-12-11,32.65,32.88,32.42,32.49,5683038,NVDA
2015-12-14,32.52,32.75,32.18,32.57,6908645,NVDA
2015-12-15,32.94,33.2,32.76,32.97,7682354,NVDA
2015-12-16,33.04,33.28,32.75,33.17,5908874,NVDA
2015-12-17,33.22,33.56,32.65,32.67,6354044,NVDA
2015-12-18,32.44,32.77,32.1,32.14,9897424,NVDA
2015-12-21,32.49,32.93,32.2,32.895,7105373,NVDA
2015-12-22,33.0,33.26,32.73,32.93,3250269,NVDA
2015-12-23,32.98,33.185,32.92,33.055,3063139,NVDA
2015-12-24,32.96,33.25,32.91,33.17,1311231,NVDA
2015-12-28,32.82,33.14,32.36,33.14,3550703,NVDA
2015-12-29,33.16,33.78,33.07,33.68,5091512,NVDA
2015-12-30,33.65,33.94,33.38,33.39,4508570,NVDA
2015-12-31,33.34,33.49,32.96,32.96,3713202,NVDA
2016-01-04,32.29,32.58,32.04,32.37,8951907,NVDA
2016-01-05,32.98,33.44,32.5,32.89,12256814,NVDA
2016-01-06,32.35,32.5,31.16,31.53,11233604,NVDA
2016-01-07,30.74,30.953,29.88,30.28,16132575,NVDA
2016-01-08,30.67,30.7,29.565,29.63,9961782,NVDA
2016-01-11,29.66,29.89,29.15,29.68,10235095,NVDA
2016-01-12,30.21,30.62,29.97,30.18,11733893,NVDA
2016-01-13,30.41,30.61,29.23,29.26,12041762,NVDA
2016-01-14,28.66,29.0,27.82,28.67,15005864,NVDA
2016-01-15,27.52,27.85,26.64,27.11,21036303,NVDA
2016-01-19,27.67,28.45,27.215,27.33,11428537,NVDA
2016-01-20,26.81,27.83,26.45,27.48,12029457,NVDA
2016-01-21,27.78,28.23,27.21,27.8,12036422,NVDA
2016-01-22,28.33,28.64,28.27,28.45,6450312,NVDA
2016-01-25,28.44,28.765,28.355,28.42,6768203,NVDA
2016-01-26,28.48,28.82,28.185,28.7,5699182,NVDA
2016-01-27,28.66,28.745,27.815,28.36,5792528,NVDA
2016-01-28,28.59,28.69,27.5,28.05,6919451,NVDA
2016-01-29,28.29,29.345,28.18,29.29,7762622,NVDA
2016-02-01,29.26,29.45,29.01,29.3,7247099,NVDA
2016-02-02,29.0,29.15,27.86,28.06,8547710,NVDA
2016-02-03,28.28,28.45,27.55,28.2,8169351,NVDA
2016-02-04,28.24,28.85,27.93,28.21,8703450,NVDA
2016-02-05,28.02,28.33,26.35,26.43,15010685,NVDA
2016-02-08,26.03,26.16,24.85,25.22,15221320,NVDA
2016-02-09,24.92,26.55,24.8,25.49,10634314,NVDA
2016-02-10,25.65,26.39,25.29,25.43,8394980,NVDA
2016-02-11,24.78,25.56,24.78,25.3,8503635,NVDA
2016-02-12,25.7,25.78,24.75,25.73,8520367,NVDA
2016-02-16,26.1,27.03,26.02,26.99,12133795,NVDA
2016-02-17,27.33,27.92,27.22,27.66,19286666,NVDA
2016-02-18,29.93,30.975,29.9,30.04,26716489,NVDA
2016-02-19,29.88,30.71,29.65,30.44,13140732,NVDA
2016-02-22,30.88,31.87,30.82,31.52,11241697,NVDA
2016-02-23,31.27,31.9,31.12,31.6,9234450,NVDA
2016-02-24,31.47,31.8679,30.6,31.82,8421336,NVDA
2016-02-25,31.94,32.05,31.32,31.89,8740367,NVDA
2016-02-26,32.04,32.1162,31.36,31.68,9049073,NVDA
2016-02-29,31.61,32.02,31.34,31.36,8083618,NVDA
2016-03-01,31.44,32.75,31.39,32.75,8717512,NVDA
2016-03-02,32.57,33.06,32.51,32.94,5845933,NVDA
2016-03-03,32.9,33.04,32.21,32.65,7550088,NVDA
2016-03-04,32.9,32.93,32.3,32.55,4382634,NVDA
2016-03-07,32.37,32.59,31.915,32.34,6005495,NVDA
2016-03-08,32.01,32.2,31.645,31.75,6873478,NVDA
2016-03-09,32.03,32.075,31.32,31.73,5569737,NVDA
2016-03-10,31.92,32.1,31.04,31.68,7152137,NVDA
2016-03-11,32.15,32.23,31.77,32.22,6934986,NVDA
2016-03-14,32.07,32.43,31.92,32.3,4757868,NVDA
2016-03-15,32.13,32.34,31.57,32.14,5655420,NVDA
2016-03-16,31.9,33.21,31.75,33.1,9091068,NVDA
2016-03-17,32.98,33.14,32.3739,32.82,8841959,NVDA
2016-03-18,33.21,34.25,33.0,33.81,13637802,NVDA
2016-03-21,33.51,33.92,33.15,33.91,8444539,NVDA
2016-03-22,33.8,34.085,33.43,33.85,6050266,NVDA
2016-03-23,34.0,34.68,33.85,34.43,10725171,NVDA
2016-03-24,34.12,34.54,34.01,34.48,6123854,NVDA
2016-03-28,34.42,34.98,34.38,34.83,6634700,NVDA
2016-03-29,34.68,35.47,34.6,35.39,6545266,NVDA
2016-03-30,35.52,36.25,35.5,35.76,9417474,NVDA
2016-03-31,35.92,36.0,35.35,35.63,9497052,NVDA
2016-04-01,35.41,36.17,35.14,36.15,8707319,NVDA
2016-04-04,36.45,36.64,35.66,35.8,9848551,NVDA
2016-04-05,35.48,36.08,35.34,35.75,8489215,NVDA
2016-04-06,35.3,35.82,34.63,35.8,11334379,NVDA
2016-04-07,35.57,35.89,35.28,35.43,9452644,NVDA
2016-04-08,35.72,35.95,35.305,35.66,6398373,NVDA
2016-04-11,35.87,36.47,35.76,35.88,9688098,NVDA
2016-04-12,36.0,36.05,35.14,35.84,7319077,NVDA
2016-04-13,36.0,36.75,36.0,36.74,8767861,NVDA
2016-04-14,36.64,37.0,36.49,36.84,10414131,NVDA
2016-04-15,36.83,37.46,36.712,37.13,10924273,NVDA
2016-04-18,37.06,37.06,36.61,36.97,7683044,NVDA
2016-04-19,37.11,37.18,36.08,36.31,7728777,NVDA
2016-04-20,36.25,36.67,36.21,36.45,5004434,NVDA
2016-04-21,36.46,36.63,36.25,36.41,4456989,NVDA
2016-04-22,36.53,36.78,36.145,36.27,5588539,NVDA
2016-04-25,36.28,36.65,36.18,36.45,4799765,NVDA
2016-04-26,36.67,37.09,36.32,36.48,5363364,NVDA
2016-04-27,36.39,37.33,36.323,37.31,8809858,NVDA
2016-04-28,37.08,37.3,36.11,36.2,9530551,NVDA
2016-04-29,36.05,36.13,35.14,35.53,8047562,NVDA
2016-05-02,35.87,36.22,35.7,36.0,6401920,NVDA
2016-05-03,35.59,35.74,35.261,35.57,5600585,NVDA
2016-05-04,35.14,35.17,34.4,34.76,13144065,NVDA
2016-05-05,35.05,35.38,34.71,34.97,6172113,NVDA
2016-05-06,34.91,35.425,34.84,35.33,4581000,NVDA
2016-05-09,35.42,35.57,34.99,35.28,8333411,NVDA
2016-05-10,35.5,36.02,35.16,35.96,6741929,NVDA
2016-05-11,36.07,36.46,35.87,36.06,8204441,NVDA
2016-05-12,36.32,36.48,34.93,35.57,16763533,NVDA
2016-05-13,39.19,41.0,39.0,40.98,52756404,NVDA
2016-05-16,40.67,42.8,40.54,42.19,24325757,NVDA
2016-05-17,42.0,42.58,41.4601,42.28,15709762,NVDA
2016-05-18,42.0,43.85,42.0,43.36,13526797,NVDA
2016-05-19,43.19,43.8586,43.13,43.55,9971981,NVDA
2016-05-20,43.82,44.51,43.75,44.33,9777090,NVDA
2016-05-23,44.52,44.69,44.13,44.4,10340877,NVDA
2016-05-24,44.42,45.5,44.3,45.36,10394721,NVDA
2016-05-25,45.5,45.69,44.81,45.17,11469411,NVDA
2016-05-26,45.25,45.98,45.12,45.65,7749081,NVDA
2016-05-27,45.7,45.97,45.55,45.9,6935389,NVDA
2016-05-31,46.1,46.815,46.07,46.72,10313131,NVDA
2016-06-01,46.5,47.26,46.36,46.81,9678267,NVDA
2016-06-02,47.06,47.54,46.6,47.14,8230202,NVDA
2016-06-03,46.68,46.74,45.66,46.48,11526864,NVDA
2016-06-06,46.6,46.96,46.0,46.24,8062841,NVDA
2016-06-07,46.52,46.78,46.31,46.33,4835017,NVDA
2016-06-08,46.34,46.51,45.8,46.18,5865431,NVDA
2016-06-09,46.02,47.45,45.92,47.38,11804167,NVDA
2016-06-10,46.82,47.24,46.14,46.2,10000592,NVDA
2016-06-13,46.25,47.6986,46.25,46.79,11889674,NVDA
2016-06-14,46.68,47.1,46.155,46.88,7458639,NVDA
2016-06-15,47.27,47.77,46.75,47.36,7525868,NVDA
2016-06-16,47.01,47.63,46.551,47.55,6161428,NVDA
2016-06-17,47.61,47.62,46.53,46.72,11775048,NVDA
2016-06-20,47.47,48.17,47.44,47.56,7344230,NVDA
2016-06-21,47.76,47.89,47.2,47.27,5312661,NVDA
2016-06-22,47.37,47.68,47.15,47.23,5065516,NVDA
2016-06-23,47.68,48.54,47.65,48.49,7446994,NVDA
2016-06-24,46.5,47.36,45.3,45.73,25442111,NVDA
2016-06-27,45.35,45.7,44.57,45.24,11258487,NVDA
2016-06-28,46.1,46.1499,45.27,45.9,9547980,NVDA
2016-06-29,46.3,47.01,46.18,46.65,7973264,NVDA
2016-06-30,46.73,47.3,46.35,47.01,10773475,NVDA
2016-07-01,46.75,47.36,46.5,46.66,5462198,NVDA
2016-07-05,46.4,47.43,46.03,47.35,9277061,NVDA
2016-07-06,47.02,47.925,46.78,47.65,6827594,NVDA
2016-07-07,47.97,49.06,47.75,48.89,9884992,NVDA
2016-07-08,49.41,51.091,49.22,50.85,12048273,NVDA
2016-07-11,51.58,52.4,51.52,52.02,11219437,NVDA
2016-07-12,52.6,53.28,51.94,52.8,10919045,NVDA
2016-07-13,52.9,53.2,52.7,52.78,8115130,NVDA
2016-07-14,53.06,53.8,52.62,53.32,7922283,NVDA
2016-07-15,52.64,52.935,51.841,52.7,10715357,NVDA
2016-07-18,53.35,53.43,52.77,52.97,6324838,NVDA
2016-07-19,52.94,53.7293,52.84,53.52,9566250,NVDA
2016-07-20,53.7,54.505,53.48,54.22,7411502,NVDA
2016-07-21,54.1,54.27,53.04,53.22,9032697,NVDA
2016-07-22,53.41,54.67,53.02,54.67,7894165,NVDA
2016-07-25,55.0,55.81,54.76,55.68,7813211,NVDA
2016-07-26,56.17,56.92,56.09,56.63,12862739,NVDA
2016-07-27,57.12,57.22,55.72,56.06,11166886,NVDA
2016-07-28,56.19,56.6,56.0137,56.18,5547934,NVDA
2016-07-29,56.39,57.25,55.38,57.1,10239664,NVDA
2016-08-01,57.34,57.55,56.36,56.73,7527970,NVDA
2016-08-02,57.0,57.03,55.5,56.04,7068720,NVDA
2016-08-03,55.97,56.3,55.66,56.19,7495709,NVDA
2016-08-04,56.46,57.49,56.35,57.23,6817803,NVDA
2016-08-05,57.89,58.23,57.61,58.2,9289735,NVDA
2016-08-08,59.0,59.14,58.12,58.74,7626603,NVDA
2016-08-09,59.03,59.46,58.74,58.89,9308559,NVDA
2016-08-10,59.41,59.5,58.3237,58.51,9393453,NVDA
2016-08-11,58.82,59.95,58.7,59.7,17026556,NVDA
2016-08-12,61.9,63.38,60.63,63.04,35643642,NVDA
2016-08-15,63.11,63.4964,62.1302,62.98,14332617,NVDA
2016-08-16,62.89,62.99,62.41,62.6,7191345,NVDA
2016-08-17,62.6,62.74,60.655,61.15,14880304,NVDA
2016-08-18,61.06,62.2,60.82,62.1,8292095,NVDA
2016-08-19,62.07,62.73,61.8,62.26,7288978,NVDA
2016-08-22,62.45,62.612,61.711,62.52,6118683,NVDA
2016-08-23,63.04,63.32,62.73,62.91,8494058,NVDA
2016-08-24,63.13,63.16,61.65,61.94,7461244,NVDA
2016-08-25,61.96,61.99,60.76,61.53,10150783,NVDA
2016-08-26,61.69,62.38,61.2,62.03,7500624,NVDA
2016-08-29,62.28,62.53,61.885,61.99,6866279,NVDA
2016-08-30,61.91,62.2426,61.46,61.63,7138622,NVDA
2016-08-31,61.75,61.92,61.16,61.34,9713642,NVDA
2016-09-01,61.39,63.38,61.34,63.15,10712305,NVDA
2016-09-02,63.28,63.35,61.82,62.53,8078742,NVDA
2016-09-06,62.75,63.12,62.429,63.12,7670320,NVDA
2016-09-07,62.92,63.2285,61.83,62.19,9949700,NVDA
2016-09-08,62.13,62.74,61.42,62.64,7895219,NVDA
2016-09-09,61.95,62.3,59.0,59.52,17443966,NVDA
2016-09-12,58.73,60.865,57.315,60.75,14956524,NVDA
2016-09-13,60.6,61.3,59.53,59.87,11794183,NVDA
2016-09-14,60.01,60.6,59.51,60.4,7984326,NVDA
2016-09-15,60.5,62.76,60.36,62.69,12884799,NVDA
2016-09-16,62.91,63.25,62.12,62.84,22561149,NVDA
2016-09-19,63.5,65.26,63.21,63.67,10428207,NVDA
2016-09-20,64.4,64.4,62.74,63.09,8277832,NVDA
2016-09-21,63.28,64.98,63.27,64.86,8405337,NVDA
2016-09-22,65.24,65.44,64.65,65.02,7718287,NVDA
2016-09-23,65.1,65.29,64.66,64.95,6903344,NVDA
2016-09-26,64.21,64.6,63.53,64.34,5751035,NVDA
2016-09-27,64.09,66.64,64.06,66.54,10068769,NVDA
2016-09-28,66.64,66.83,65.93,66.78,7994701,NVDA
2016-09-29,66.67,67.61,66.0514,67.4,8417136,NVDA
2016-09-30,67.77,69.19,67.37,68.52,10748304,NVDA
2016-10-03,68.52,69.51,68.331,68.45,6064853,NVDA
2016-10-04,68.55,69.7,67.79,68.3,7040645,NVDA
2016-10-05,68.88,69.58,68.02,68.23,7636009,NVDA
2016-10-06,67.41,67.83,66.26,67.34,9005317,NVDA
2016-10-07,67.79,67.97,66.66,66.85,7156502,NVDA
2016-10-10,67.2,67.56,66.47,67.1,7196868,NVDA
2016-10-11,66.88,66.98,65.62,66.13,9713476,NVDA
2016-10-12,65.86,66.7791,65.31,66.43,10498025,NVDA
2016-10-13,65.65,65.8,63.7,65.35,9752910,NVDA
2016-10-14,66.15,66.6,65.6,65.99,8265851,NVDA
2016-10-17,65.98,66.6,65.52,65.61,4883160,NVDA
2016-10-18,66.52,66.99,66.25,66.61,6734274,NVDA
2016-10-19,66.16,66.78,65.82,66.47,4976462,NVDA
2016-10-20,67.25,67.95,66.3,67.73,7802072,NVDA
2016-10-21,67.49,67.66,66.9,67.54,6987654,NVDA
2016-10-24,68.0,70.79,67.99,70.71,8495946,NVDA
2016-10-25,70.59,72.3,70.25,71.87,9936532,NVDA
2016-10-26,71.27,72.95,71.2,72.16,8344781,NVDA
2016-10-27,72.71,72.85,70.385,70.68,9716622,NVDA
2016-10-28,71.02,72.1,70.43,70.56,7271374,NVDA
2016-10-31,70.79,71.625,70.75,71.16,6309718,NVDA
2016-11-01,71.42,71.81,68.29,69.05,11830629,NVDA
2016-11-02,69.58,70.52,68.6355,68.76,7396231,NVDA
2016-11-03,69.08,69.14,66.64,67.96,7741593,NVDA
2016-11-04,67.51,68.7305,66.575,67.57,8219490,NVDA
2016-11-07,69.55,71.72,69.5,71.27,12189524,NVDA
2016-11-08,71.54,71.77,70.5,71.16,10747107,NVDA
2016-11-09,69.23,70.9,68.72,69.96,11413254,NVDA
2016-11-10,71.49,71.5,66.76,67.77,21732039,NVDA
2016-11-11,79.51,88.77,78.5,87.97,54383633,NVDA
2016-11-14,88.09,88.19,83.62,83.64,33719913,NVDA
2016-11-15,84.29,87.45,83.93,86.19,15652258,NVDA
2016-11-16,87.34,92.555,86.3452,91.63,24699644,NVDA
2016-11-17,92.31,94.7923,90.65,92.39,20824744,NVDA
2016-11-18,92.39,94.33,91.8,93.36,14401499,NVDA
2016-11-21,94.09,94.35,92.4,92.98,10910868,NVDA
2016-11-22,93.3,93.7396,92.38,93.65,8259232,NVDA
2016-11-23,93.72,95.2499,92.77,93.97,11080857,NVDA
2016-11-25,94.42,95.1,93.41,94.16,4889078,NVDA
2016-11-28,93.87,94.74,93.6,94.11,6968370,NVDA
2016-11-29,94.0,94.44,92.53,93.25,11114187,NVDA
2016-11-30,93.6,94.16,92.1,92.2,11012545,NVDA
2016-12-01,92.1,92.17,84.77,87.64,25888074,NVDA
2016-12-02,86.25,88.8,85.12,88.45,11957300,NVDA
2016-12-05,89.99,92.61,89.0,91.88,15057125,NVDA
2016-12-06,92.21,93.73,91.57,93.39,12469875,NVDA
2016-12-07,92.84,95.3,92.1,95.07,12020093,NVDA
2016-12-08,95.19,96.62,93.0531,93.48,9538602,NVDA
2016-12-09,94.2,94.27,90.71,91.82,9557799,NVDA
2016-12-12,89.85,89.95,87.54,89.59,15033300,NVDA
2016-12-13,90.09,92.29,90.05,91.17,9694874,NVDA
2016-12-14,92.54,97.11,91.57,96.45,24599538,NVDA
2016-12-15,96.9,99.94,96.6,98.71,18663653,NVDA
2016-12-16,99.83,100.7,97.726,100.41,27238183,NVDA
2016-12-19,99.7,102.4499,99.0,101.63,18616431,NVDA
2016-12-20,104.58,106.13,104.12,105.17,21201433,NVDA
2016-12-21,105.64,105.95,103.71,105.83,14403361,NVDA
2016-12-22,106.82,108.87,106.53,107.11,17965259,NVDA
2016-12-23,106.38,109.835,106.27,109.78,16192331,NVDA
2016-12-27,112.06,117.36,111.22,117.32,29856842,NVDA
2016-12-28,119.6,119.93,108.69,109.25,57394116,NVDA
2016-12-29,104.9,111.49,102.8,111.43,54384182,NVDA
2016-12-30,111.35,111.92,106.3,106.74,30323259,NVDA
2017-01-03,104.4,106.37,99.38,102.01,37549876,NVDA
2017-01-04,103.4,105.5,101.53,104.39,29980506,NVDA
2017-01-05,104.53,105.82,101.05,101.74,24607382,NVDA
2017-01-06,102.85,104.25,101.2,103.1,20571416,NVDA
2017-01-09,103.5,108.0,103.5,107.28,22906225,NVDA
2017-01-10,107.81,109.19,105.63,106.47,22022969,NVDA
2017-01-11,106.0,106.2,104.15,105.16,13141588,NVDA
2017-01-12,104.23,104.7,101.62,103.44,15640414,NVDA
2017-01-13,103.6,105.0,103.06,103.43,11445543,NVDA
2017-01-17,103.0,103.2,100.57,101.11,14515259,NVDA
2017-01-18,100.24,103.23,99.11,102.95,16360615,NVDA
2017-01-19,103.07,106.46,102.98,105.16,16121778,NVDA
2017-01-20,106.08,106.8,103.12,104.01,12300557,NVDA
2017-01-23,103.8,105.9,103.7,105.09,9247639,NVDA
2017-01-24,105.5,107.58,104.9,107.33,10701271,NVDA
2017-01-25,109.05,109.3,106.3346,107.79,13084499,NVDA
2017-01-26,107.9,109.95,106.7,109.65,11469970,NVDA
2017-01-27,109.93,111.89,108.85,111.77,11799929,NVDA
2017-01-30,110.92,111.01,107.9106,110.02,12400084,NVDA
2017-01-31,108.95,110.05,108.2,109.18,9068865,NVDA
2017-02-01,110.58,114.12,109.86,113.95,14750082,NVDA
2017-02-02,113.3,115.74,112.06,115.39,12081040,NVDA
2017-02-03,115.45,115.9,113.9,114.38,9318633,NVDA
2017-02-06,114.0,117.3261,114.0,117.31,12669205,NVDA
2017-02-07,118.7,120.92,117.9,119.13,18655567,NVDA
2017-02-08,118.4,119.31,116.38,118.61,11239487,NVDA
2017-02-09,118.86,119.06,115.6,116.38,21064178,NVDA
2017-02-10,119.93,120.7,112.6,113.62,41277341,NVDA
2017-02-13,113.39,113.98,108.2,108.38,29518071,NVDA
2017-02-14,107.99,110.15,106.29,108.78,21265787,NVDA
2017-02-15,108.9,109.8,107.76,109.0,9325512,NVDA
2017-02-16,109.39,109.44,105.66,107.25,16179386,NVDA
2017-02-17,106.7,107.41,104.79,107.23,14093465,NVDA
2017-02-21,108.23,111.23,108.22,111.07,13798783,NVDA
2017-02-22,111.42,111.8,109.99,110.76,10844256,NVDA
2017-02-23,105.5,106.39,99.68,100.49,39822213,NVDA
2017-02-24,97.07,102.0,95.7,101.46,25747597,NVDA
2017-02-27,102.2,105.02,101.56,104.41,17885019,NVDA
2017-02-28,104.8,105.2,100.775,101.48,15633968,NVDA
2017-03-01,103.79,104.37,101.11,102.79,12620139,NVDA
2017-03-02,102.27,102.84,98.89,99.0,18858278,NVDA
2017-03-03,98.57,98.77,96.22,98.43,21636424,NVDA
2017-03-06,96.96,98.1,95.17,97.67,22089169,NVDA
2017-03-07,97.67,99.53,97.15,98.74,15085007,NVDA
2017-03-08,100.7,101.3,98.47,98.56,15967822,NVDA
2017-03-09,97.91,99.45,97.4,98.54,11951471,NVDA
2017-03-10,99.61,100.09,98.38,99.12,12493513,NVDA
2017-03-13,99.54,102.25,99.51,101.85,19353402,NVDA
2017-03-14,102.37,102.75,100.47,101.78,13050415,NVDA
2017-03-15,102.25,102.99,100.32,102.55,15375852,NVDA
2017-03-16,102.98,103.83,102.41,103.81,13077495,NVDA
2017-03-17,104.52,106.12,103.81,106.07,27992169,NVDA
2017-03-20,106.78,109.61,106.13,109.45,18714152,NVDA
2017-03-21,108.75,109.96,105.585,105.91,22837103,NVDA
2017-03-22,105.46,108.26,105.3,108.07,15419106,NVDA
2017-03-23,107.75,108.5572,106.7,107.09,13348542,NVDA
2017-03-24,108.97,109.29,106.42,107.47,10987546,NVDA
2017-03-27,105.58,108.405,103.575,108.25,12666100,NVDA
2017-03-28,108.3,108.89,107.27,107.69,10811109,NVDA
2017-03-29,107.99,108.49,107.25,107.34,8749791,NVDA
2017-03-30,107.63,110.0,107.4,109.4,13138349,NVDA
2017-03-31,109.01,109.89,108.4021,108.93,11020165,NVDA
2017-04-03,108.95,109.65,107.42,108.38,11130813,NVDA
2017-04-04,103.4,104.42,100.34,100.78,31782004,NVDA
2017-04-05,100.015,102.37,99.5,100.03,18676232,NVDA
2017-04-06,100.24,101.25,98.41,100.76,15878004,NVDA
2017-04-07,101.02,101.73,99.72,100.33,10628889,NVDA
2017-04-10,100.36,100.63,97.6,97.77,18908264,NVDA
2017-04-11,96.55,98.8999,96.35,98.12,15453747,NVDA
2017-04-12,98.12,98.7,97.1,97.31,10352296,NVDA
2017-04-13,96.33,97.21,95.49,95.49,12672345,NVDA
2017-04-17,96.01,99.24,95.8,99.23,12432305,NVDA
2017-04-18,98.65,99.54,97.6,99.29,9252944,NVDA
2017-04-19,100.0,100.98,99.41,99.68,9520659,NVDA
2017-04-20,100.27,101.4464,99.41,101.26,10100358,NVDA
2017-04-21,100.84,101.79,100.36,101.68,8547390,NVDA
2017-04-24,102.96,103.48,102.11,102.95,9295490,NVDA
2017-04-25,103.54,105.33,102.67,104.74,9710972,NVDA
2017-04-26,105.29,105.39,103.94,104.02,8175145,NVDA
2017-04-27,104.32,105.98,103.59,105.64,7992465,NVDA
2017-04-28,105.36,105.64,104.07,104.3,8706157,NVDA
2017-05-01,104.74,106.85,104.45,106.64,7693333,NVDA
2017-05-02,105.55,105.5955,102.56,103.48,15749327,NVDA
2017-05-03,103.2,104.64,102.6,104.25,8422633,NVDA
2017-05-04,104.5,104.95,103.53,103.85,5244692,NVDA
2017-05-05,103.38,104.15,102.75,103.86,5710736,NVDA
2017-05-08,104.34,104.4,102.31,102.77,9130990,NVDA
2017-05-09,103.0,104.93,102.66,102.94,21191792,NVDA
2017-05-10,114.29,121.82,114.02,121.29,53227434,NVDA
2017-05-11,120.05,130.43,119.91,126.5,48494808,NVDA
2017-05-12,126.63,129.6,125.78,127.89,24065459,NVDA
2017-05-15,129.56,134.41,129.38,134.31,27188548,NVDA
2017-05-16,136.38,137.44,133.3635,136.81,28017471,NVDA
2017-05-17,134.1,134.86,127.55,127.72,31784158,NVDA
2017-05-18,129.5,133.43,127.05,133.07,28900757,NVDA
2017-05-19,137.025,138.22,135.22,136.0,25459271,NVDA
2017-05-22,137.77,139.48,137.33,138.9,20915225,NVDA
2017-05-23,139.7,139.79,135.71,137.03,17031247,NVDA
2017-05-24,140.96,141.07,138.08,138.57,20434495,NVDA
2017-05-25,140.0,140.03,136.44,138.26,15205701,NVDA
2017-05-26,137.93,145.28,137.11,141.84,19478497,NVDA
2017-05-30,143.7,146.2911,143.05,144.87,24741298,NVDA
2017-05-31,146.69,147.0,142.05,144.35,22182894,NVDA
2017-06-01,144.99,145.03,142.52,144.36,12583467,NVDA
2017-06-02,144.24,145.3,143.4,143.64,12186434,NVDA
2017-06-05,142.98,148.53,142.51,148.01,20434442,NVDA
2017-06-06,147.82,149.69,146.8,147.34,18968189,NVDA
2017-06-07,148.33,149.88,147.7,149.12,15315293,NVDA
2017-06-08,153.46,160.0,151.79,159.94,29043605,NVDA
2017-06-09,164.74,168.5,142.75,149.6,92323196,NVDA
2017-06-12,145.88,151.7,142.11,149.97,42438280,NVDA
2017-06-13,154.4,154.77,145.65,151.4,41812580,NVDA
2017-06-14,151.52,154.06,148.5,151.72,29616036,NVDA
2017-06-15,146.96,153.6,146.5,152.37,24095612,NVDA
2017-06-16,152.76,154.7,150.24,151.62,23123950,NVDA
2017-06-19,153.41,157.53,153.26,157.32,19454439,NVDA
2017-06-20,159.03,161.74,156.92,157.09,27386086,NVDA
2017-06-21,158.21,159.62,155.7,159.47,17066279,NVDA
2017-06-22,159.8,160.34,157.4,158.37,11728324,NVDA
2017-06-23,158.68,159.32,153.22,153.83,27214702,NVDA
2017-06-26,155.16,156.6,148.33,152.15,26598996,NVDA
2017-06-27,151.44,151.79,146.35,146.58,24987313,NVDA
2017-06-28,149.32,151.94,145.75,151.75,24873679,NVDA
2017-06-29,150.6,150.72,144.08,146.68,26610631,NVDA
2017-06-30,147.38,147.93,143.5,144.56,18276526,NVDA
2017-07-03,145.05,145.6537,138.58,139.33,17726821,NVDA
2017-07-05,141.9,144.22,141.13,143.05,20504738,NVDA
2017-07-06,141.87,145.3799,139.76,143.48,18657132,NVDA
2017-07-07,145.78,147.5,144.85,146.76,16374302,NVDA
2017-07-10,149.74,154.0,148.6842,153.7,23962269,NVDA
2017-07-11,153.85,156.19,152.15,155.88,18948883,NVDA
2017-07-12,158.3,163.0,156.56,162.51,28630213,NVDA
2017-07-13,163.0,166.3,158.75,160.63,34228333,NVDA
2017-07-14,161.29,165.01,161.01,164.95,23548708,NVDA
2017-07-17,166.33,167.5,161.75,164.25,23269759,NVDA
2017-07-18,161.78,166.55,161.3,165.96,19415987,NVDA
2017-07-19,166.33,167.4,164.61,165.1,17176140,NVDA
2017-07-20,165.93,167.51,163.9121,167.5,17489889,NVDA
2017-07-21,166.67,169.3,166.09,168.1,16208257,NVDA
2017-07-24,168.39,168.78,165.72,166.15,16313052,NVDA
2017-07-25,165.22,165.93,163.581,165.35,12413896,NVDA
2017-07-26,167.68,169.927,165.85,167.26,16010113,NVDA
2017-07-27,168.27,168.74,157.56,161.74,19571379,NVDA
2017-07-28,160.29,165.38,159.28,164.39,12833737,NVDA
2017-07-31,164.94,166.4,160.62,162.51,13991802,NVDA
2017-08-01,162.125,164.56,161.0,164.49,10784578,NVDA
2017-08-02,165.75,165.91,161.27,164.39,11961082,NVDA
2017-08-03,164.37,166.63,163.68,166.48,11060541,NVDA
2017-08-04,167.4,170.07,166.48,167.21,14727353,NVDA
2017-08-07,168.39,172.37,168.0,172.35,17935280,NVDA
2017-08-08,173.89,174.56,168.71,170.3,18883354,NVDA
2017-08-09,168.43,172.21,167.67,172.11,13269623,NVDA
2017-08-10,172.16,172.66,164.33,164.74,33202199,NVDA
2017-08-11,157.14,159.0,152.91,155.96,37429859,NVDA
2017-08-14,159.67,168.55,159.2,168.4,31975541,NVDA
2017-08-15,168.61,169.67,165.59,166.98,19113263,NVDA
2017-08-16,167.59,168.54,163.84,165.15,14915786,NVDA
2017-08-17,164.81,165.5,161.38,161.47,13136065,NVDA
2017-08-18,163.67,164.36,159.64,161.5,15030107,NVDA
2017-08-21,162.49,162.95,157.37,159.15,15591767,NVDA
2017-08-22,160.49,162.79,159.71,162.55,11261403,NVDA
2017-08-23,161.2,166.25,160.85,165.8,14487996,NVDA
2017-08-24,167.1,167.28,164.12,165.19,11742501,NVDA
2017-08-25,166.17,166.58,163.55,163.81,8930022,NVDA
2017-08-28,164.58,165.1,162.33,164.97,9737393,NVDA
2017-08-29,162.59,165.58,162.261,164.7,8102357,NVDA
2017-08-30,165.5,166.13,164.27,165.68,9610039,NVDA
2017-08-31,166.5,169.6,166.2,169.44,15317105,NVDA
2017-09-01,169.95,171.9,169.6,170.46,11135787,NVDA
2017-09-05,168.38,168.5843,163.5625,165.91,17417392,NVDA
2017-09-06,167.24,167.8,164.4,165.81,9941783,NVDA
2017-09-07,166.49,167.89,164.95,166.58,8821702,NVDA
2017-09-08,166.11,166.71,162.71,163.69,12471422,NVDA
2017-09-11,165.54,169.4325,165.32,169.0,14186078,NVDA
2017-09-12,170.0,170.0,166.97,169.61,10287203,NVDA
2017-09-13,168.59,171.54,167.28,170.37,14523973,NVDA
2017-09-14,168.79,172.56,167.8,169.4,12842837,NVDA
2017-09-15,172.86,180.11,172.65,180.11,34119764,NVDA
2017-09-18,185.14,191.2,184.86,187.55,42111516,NVDA
2017-09-19,185.51,189.85,184.615,187.35,21856994,NVDA
2017-09-20,187.5,189.42,184.21,185.84,18122991,NVDA
2017-09-21,181.64,182.7,177.61,180.76,26889994,NVDA
2017-09-22,180.3,182.31,178.6,179.0,12280771,NVDA
2017-09-25,177.75,177.8,170.16,171.0,21864476,NVDA
2017-09-26,176.45,178.68,170.35,171.96,28140511,NVDA
2017-09-27,175.62,176.27,172.75,175.73,17842967,NVDA
2017-09-28,176.02,176.18,173.76,175.68,10881065,NVDA
2017-09-29,179.08,179.73,177.25,178.77,15477293,NVDA
2017-10-02,180.8,181.98,177.0,179.0,12586960,NVDA
2017-10-03,179.25,180.58,177.58,179.37,9758268,NVDA
2017-10-04,179.62,181.77,178.14,180.87,10696220,NVDA
2017-10-05,181.86,182.0,179.56,180.77,10934105,NVDA
2017-10-06,179.65,181.84,179.0,181.3,7969957,NVDA
2017-10-09,182.79,186.73,182.03,185.39,14087272,NVDA
2017-10-10,191.43,192.95,187.26,188.93,24371902,NVDA
2017-10-11,189.6,191.0,187.74,190.94,13237734,NVDA
2017-10-12,191.08,193.09,189.9301,191.03,13207315,NVDA
2017-10-13,193.55,195.0,191.65,194.59,15718233,NVDA
2017-10-16,195.8,198.048,193.24,197.93,14415958,NVDA
2017-10-17,197.09,198.9,196.35,197.75,11964867,NVDA
2017-10-18,198.11,198.14,193.32,197.58,14182907,NVDA
2017-10-19,194.44,198.0,192.4501,197.8,14269253,NVDA
2017-10-20,198.49,199.59,196.54,196.9,11290462,NVDA
2017-10-23,197.78,198.85,195.8,196.62,10717376,NVDA
2017-10-24,196.99,198.75,195.94,198.68,10181132,NVDA
2017-10-25,197.08,199.22,191.17,193.66,20704030,NVDA
2017-10-26,194.78,196.16,193.81,195.69,8068563,NVDA
2017-10-27,197.8,201.87,196.75,201.86,14304835,NVDA
2017-10-30,201.86,206.0899,201.22,203.84,12601417,NVDA
2017-10-31,205.13,207.89,204.9,206.81,10297707,NVDA
2017-11-01,209.35,209.97,204.6,207.2,12564446,NVDA
2017-11-02,206.0,207.81,203.65,205.94,8557738,NVDA
2017-11-03,207.2,208.69,205.341,208.69,8841024,NVDA
2017-11-06,207.2,209.98,206.7,209.63,9748616,NVDA
2017-11-07,210.55,212.9,210.0556,212.03,10692542,NVDA
2017-11-08,211.85,212.0,207.2401,209.16,13074705,NVDA
2017-11-09,205.27,206.33,200.37,205.32,23432127,NVDA
2017-11-10,213.08,218.67,211.63,216.14,31331374,NVDA
2017-11-13,216.14,217.17,212.01,212.63,14559413,NVDA
2017-11-14,213.0,214.8,211.23,214.18,13232319,NVDA
2017-11-15,211.95,212.0,207.8,209.98,12548731,NVDA
2017-11-16,212.98,214.2,211.25,211.61,11044183,NVDA
2017-11-17,213.92,215.35,210.75,211.36,12891568,NVDA
2017-11-20,211.99,214.57,210.5,214.08,9902511,NVDA
2017-11-21,215.69,216.52,214.4,216.05,9979358,NVDA
2017-11-22,217.0,217.0,213.61,214.93,8915998,NVDA
2017-11-24,215.59,217.0,214.6,216.96,4518800,NVDA
2017-11-27,217.31,217.36,214.01,214.14,10572364,NVDA
2017-11-28,214.35,214.73,208.24,210.71,12818804,NVDA
2017-11-29,210.01,210.1226,191.23,196.42,34919741,NVDA
2017-11-30,199.2,202.68,196.65,200.71,20594199,NVDA
2017-12-01,199.31,200.13,192.47,197.68,20288748,NVDA
2017-12-04,200.05,200.3,184.5,186.66,31021123,NVDA
2017-12-05,182.4,192.7,180.58,187.74,24537194,NVDA
2017-12-06,185.7,190.14,184.84,189.26,11675760,NVDA
2017-12-07,191.96,193.6,190.12,191.99,13564988,NVDA
2017-12-08,194.01,194.78,191.15,191.49,11671856,NVDA
2017-12-11,192.06,194.78,191.42,194.66,9318741,NVDA
2017-12-12,192.9,193.84,189.89,190.84,11375445,NVDA
2017-12-13,192.5,192.55,185.88,186.18,13856992,NVDA
2017-12-14,185.92,189.34,184.6,186.47,10954056,NVDA
2017-12-15,188.251,192.38,185.62,191.56,16750878,NVDA
2017-12-18,193.2,198.02,192.0,197.9,11942558,NVDA
2017-12-19,197.52,197.73,194.96,196.11,9327493,NVDA
2017-12-20,197.7,198.07,194.55,196.8,7220456,NVDA
2017-12-21,196.94,197.95,195.55,195.89,7522626,NVDA
2017-12-22,194.4,195.65,191.25,195.27,11656871,NVDA
2017-12-26,193.03,197.75,191.82,197.44,8877033,NVDA
2017-12-27,196.9,199.97,196.31,197.17,8237223,NVDA
2017-12-28,198.13,199.38,197.1514,197.4,6006248,NVDA
2017-12-29,198.46,198.46,193.5,193.5,6999116,NVDA
2018-01-02,195.78,199.5,194.5,199.35,8890417,NVDA
2018-01-03,204.1,213.7,203.75,212.47,22867591,NVDA
2018-01-04,215.76,218.05,212.69,213.59,14581720,NVDA
2018-01-05,214.19,216.91,211.08,215.4,14503103,NVDA
2018-01-08,220.4,225.0,218.58,222.0,22030422,NVDA
2018-01-09,222.22,223.82,218.64,221.94,12424995,NVDA
2018-01-10,218.2,223.82,216.0,223.68,14566626,NVDA
2018-01-11,225.0,226.27,223.21,224.08,10150767,NVDA
2018-01-12,223.6,224.99,221.34,222.98,8997902,NVDA
2018-01-16,224.05,227.51,216.69,220.11,17558687,NVDA
2018-01-17,220.7,225.12,216.9,224.72,13460222,NVDA
2018-01-18,223.94,226.64,222.68,224.44,10215841,NVDA
2018-01-19,228.09,231.09,227.0,230.11,15234486,NVDA
2018-01-22,230.43,233.76,228.1,233.69,13773561,NVDA
2018-01-23,235.85,239.83,235.101,238.91,11880705,NVDA
2018-01-24,239.04,240.4936,233.55,235.8,14499309,NVDA
2018-01-25,238.0,239.75,235.75,236.35,10247091,NVDA
2018-01-26,238.12,243.34,237.6,243.33,12908854,NVDA
2018-01-29,242.74,248.11,240.61,246.85,11377853,NVDA
2018-01-30,241.11,246.42,238.41,242.72,14270844,NVDA
2018-01-31,245.77,249.27,244.45,245.8,11964444,NVDA
2018-02-01,238.52,246.9,238.06,240.5,12980572,NVDA
2018-02-02,237.0,237.97,231.17,233.52,17961555,NVDA
2018-02-05,227.0,233.23,205.0,213.7,29130140,NVDA
2018-02-06,204.4,225.7,204.0,225.58,27870031,NVDA
2018-02-07,229.58,234.97,226.7,228.8,20073316,NVDA
2013-02-08,24.14,24.39,24.09,24.14,2256865,NWL
2013-02-11,24.06,24.4,23.94,23.94,2959855,NWL
2013-02-12,23.85,24.19,23.8,24.19,2011292,NWL
2013-02-13,24.03,24.17,23.92,24.03,2284028,NWL
2013-02-14,24.02,24.32,23.86,24.28,2082589,NWL
2013-02-15,24.24,24.51,24.05,24.18,2772809,NWL
2013-02-19,24.16,24.22,23.76,24.09,4479337,NWL
2013-02-20,24.09,24.09,23.57,23.6,4238567,NWL
2013-02-21,23.64,23.68,23.31,23.39,4582936,NWL
2013-02-22,23.42,23.5,23.23,23.48,3553215,NWL
2013-02-25,23.58,23.59,22.84,22.84,3765633,NWL
2013-02-26,22.86,22.9,22.46,22.77,1891855,NWL
2013-02-27,22.8,23.47,22.77,23.36,3223386,NWL
2013-02-28,23.4,23.64,23.34,23.34,2871345,NWL
2013-03-01,23.25,23.48,23.06,23.3,2645193,NWL
2013-03-04,23.31,23.55,23.19,23.47,3888853,NWL
2013-03-05,23.58,23.77,23.46,23.69,2987506,NWL
2013-03-06,23.78,24.05,23.64,23.94,2728797,NWL
2013-03-07,24.03,24.17,23.99,24.01,2349027,NWL
2013-03-08,24.15,25.0,24.1,24.94,6049629,NWL
2013-03-11,24.94,25.22,24.93,25.15,3630222,NWL
2013-03-12,25.08,25.28,24.99,25.22,3608388,NWL
2013-03-13,25.16,25.39,25.09,25.35,2096548,NWL
2013-03-14,25.35,25.84,25.33,25.84,4057441,NWL
2013-03-15,25.77,25.84,25.46,25.51,2974580,NWL
2013-03-18,25.29,25.51,25.21,25.48,2375887,NWL
2013-03-19,25.54,25.71,25.26,25.41,3046486,NWL
2013-03-20,25.57,25.68,25.32,25.52,2931997,NWL
2013-03-21,25.41,25.61,25.25,25.27,3614706,NWL
2013-03-22,25.34,25.355,25.21,25.27,1991088,NWL
2013-03-25,25.33,25.48,25.035,25.19,1824651,NWL
2013-03-26,25.27,25.65,25.27,25.59,1613031,NWL
2013-03-27,25.53,25.71,25.345,25.67,1466565,NWL
2013-03-28,25.66,26.11,25.58,26.1,3349085,NWL
2013-04-01,26.15,26.29,25.88,25.93,2332791,NWL
2013-04-02,25.99,26.25,25.77,25.84,2203589,NWL
2013-04-03,25.8,25.92,25.05,25.17,3462520,NWL
2013-04-04,25.12,25.38,25.05,25.25,2552350,NWL
2013-04-05,25.09,25.26,24.9,25.0,5526425,NWL
2013-04-08,25.0,25.31,25.0,25.26,1860861,NWL
2013-04-09,25.33,25.38,25.15,25.29,1490649,NWL
2013-04-10,25.32,25.57,25.16,25.4,2547659,NWL
2013-04-11,25.44,25.86,25.36,25.69,2065297,NWL
2013-04-12,25.6,25.79,25.51,25.65,2147683,NWL
2013-04-15,25.51,25.69,25.17,25.21,2764334,NWL
2013-04-16,25.44,25.75,25.3194,25.73,1535199,NWL
2013-04-17,25.59,25.66,25.02,25.35,2239224,NWL
2013-04-18,25.43,25.94,25.28,25.84,3428345,NWL
2013-04-19,25.91,26.58,25.81,26.37,2841209,NWL
2013-04-22,26.4,26.75,26.23,26.68,2252449,NWL
2013-04-23,26.8,26.95,26.45,26.76,3763870,NWL
2013-04-24,26.7,26.78,26.29,26.52,3040772,NWL
2013-04-25,26.67,26.961,26.655,26.78,1810222,NWL
2013-04-26,26.81,26.84,26.4,26.45,2470773,NWL
2013-04-29,26.47,26.68,26.31,26.37,1496551,NWL
2013-04-30,26.32,26.465,26.27,26.34,1813404,NWL
2013-05-01,26.35,26.44,25.9,26.1,3039792,NWL
2013-05-02,26.17,26.51,26.08,26.39,5869019,NWL
2013-05-03,26.78,27.0,26.54,26.57,4869180,NWL
2013-05-06,26.52,26.68,26.23,26.49,3477327,NWL
2013-05-07,26.59,26.81,26.54,26.78,3495557,NWL
2013-05-08,26.78,27.14,26.7,27.02,2451763,NWL
2013-05-09,27.04,27.18,26.675,26.79,2699891,NWL
2013-05-10,26.75,27.63,26.65,27.58,3721904,NWL
2013-05-13,27.54,27.61,27.26,27.48,2007375,NWL
2013-05-14,27.48,27.91,27.46,27.9,2238488,NWL
2013-05-15,27.87,28.375,27.76,28.21,1956511,NWL
2013-05-16,28.06,28.31,27.835,27.95,2583561,NWL
2013-05-17,28.0,28.18,27.92,28.05,1475596,NWL
2013-05-20,27.95,28.47,27.94,28.2,3589090,NWL
2013-05-21,28.18,28.29,27.88,28.11,2085006,NWL
2013-05-22,28.09,28.3,27.47,27.64,3461878,NWL
2013-05-23,27.33,27.57,27.25,27.42,2531283,NWL
2013-05-24,27.21,27.48,27.065,27.39,1793851,NWL
2013-05-28,27.68,27.765,27.46,27.56,1489360,NWL
2013-05-29,27.2,27.29,27.0,27.03,1949919,NWL
2013-05-30,27.13,27.35,27.1,27.13,1277391,NWL
2013-05-31,27.0,27.285,26.78,27.04,2478767,NWL
2013-06-03,27.03,27.2,26.625,27.08,4064211,NWL
2013-06-04,27.03,27.17,26.78,26.9,4329567,NWL
2013-06-05,26.79,26.91,26.34,26.43,2121259,NWL
2013-06-06,26.4,26.74,26.23,26.74,2270749,NWL
2013-06-07,26.92,27.33,26.839,27.28,1409353,NWL
2013-06-10,27.38,27.4,27.03,27.15,1022724,NWL
2013-06-11,26.89,27.1,26.67,26.79,1741901,NWL
2013-06-12,27.85,27.85,26.44,26.53,1696364,NWL
2013-06-13,26.57,27.27,26.36,27.14,1510860,NWL
2013-06-14,27.11,27.5,26.94,27.17,1091860,NWL
2013-06-17,27.39,27.52,26.73,26.88,2804740,NWL
2013-06-18,26.88,27.075,26.71,27.0,2039575,NWL
2013-06-19,27.0,27.305,26.72,26.73,1553632,NWL
2013-06-20,26.5,26.52,25.985,26.06,2517730,NWL
2013-06-21,26.29,26.368,25.67,25.95,2625939,NWL
2013-06-24,25.65,25.65,25.25,25.47,3613869,NWL
2013-06-25,25.6,25.8,25.31,25.43,3003129,NWL
2013-06-26,25.69,25.79,25.38,25.53,2381999,NWL
2013-06-27,25.72,26.24,25.66,26.19,1983497,NWL
2013-06-28,26.16,26.48,26.1,26.25,3445629,NWL
2013-07-01,26.24,26.68,26.24,26.45,1441300,NWL
2013-07-02,26.12,26.42,26.06,26.12,1579413,NWL
2013-07-03,26.03,26.19,25.885,26.0,900027,NWL
2013-07-05,26.11,26.22,25.89,26.12,1756909,NWL
2013-07-08,26.27,26.63,26.1535,26.53,2015955,NWL
2013-07-09,26.77,27.01,26.53,26.91,1631005,NWL
2013-07-10,26.88,26.97,26.41,26.64,1931555,NWL
2013-07-11,27.01,27.08,26.83,26.96,1740467,NWL
2013-07-12,26.95,27.08,26.78,27.04,1586205,NWL
2013-07-15,27.12,27.29,26.92,26.99,1219498,NWL
2013-07-16,26.98,27.25,26.71,26.84,1258368,NWL
2013-07-17,26.92,26.97,26.7,26.87,961003,NWL
2013-07-18,26.96,27.3,26.93,27.03,1096093,NWL
2013-07-19,27.02,27.22,27.0,27.15,1295795,NWL
2013-07-22,27.17,27.56,27.15,27.37,1439622,NWL
2013-07-23,27.44,27.66,27.26,27.43,1410780,NWL
2013-07-24,27.48,27.55,27.135,27.21,1063828,NWL
2013-07-25,27.06,27.255,26.75,27.21,1647170,NWL
2013-07-26,27.93,27.97,26.91,27.09,1922865,NWL
2013-07-29,26.97,27.32,26.81,27.02,1844457,NWL
2013-07-30,27.1,27.24,26.68,26.75,2452748,NWL
2013-07-31,26.79,27.265,26.7,27.02,1834089,NWL
2013-08-01,27.21,27.77,27.14,27.73,1788597,NWL
2013-08-02,27.6,27.85,27.57,27.71,1063113,NWL
2013-08-05,27.58,27.88,27.37,27.69,806788,NWL
2013-08-06,27.66,27.7,27.19,27.32,1803738,NWL
2013-08-07,27.22,27.33,26.63,27.06,3043204,NWL
2013-08-08,27.21,27.29,26.6,26.81,3080583,NWL
2013-08-09,26.7,26.87,26.455,26.83,2261896,NWL
2013-08-12,26.63,26.79,26.53,26.74,2411224,NWL
2013-08-13,26.74,26.91,26.475,26.86,3126408,NWL
2013-08-14,26.85,27.0,26.6,26.64,1457074,NWL
2013-08-15,26.41,26.43,25.93,26.01,1688618,NWL
2013-08-16,25.9,26.09,25.79,25.95,1572052,NWL
2013-08-19,26.0,26.02,25.6,25.66,1756906,NWL
2013-08-20,25.7,26.05,25.62,25.92,2128283,NWL
2013-08-21,25.84,25.84,25.37,25.44,1779840,NWL
2013-08-22,25.48,25.53,25.14,25.25,2091453,NWL
2013-08-23,25.25,25.52,24.74,25.51,3784497,NWL
2013-08-26,25.48,25.9,25.3,25.77,3315656,NWL
2013-08-27,25.56,25.6,25.16,25.2,2329751,NWL
2013-08-28,25.0,25.08,24.32,24.99,5212850,NWL
2013-08-29,24.94,25.79,24.82,25.4,2992317,NWL
2013-08-30,25.42,25.57,25.19,25.3,2525027,NWL
2013-09-03,25.6,26.03,25.6,25.72,3627877,NWL
2013-09-04,26.06,26.915,25.99,26.02,4567720,NWL
2013-09-05,25.96,26.13,25.82,25.92,2146964,NWL
2013-09-06,25.98,26.43,25.74,26.04,2594547,NWL
2013-09-09,26.17,26.41,26.02,26.28,1961889,NWL
2013-09-10,26.41,26.5,26.14,26.32,1434892,NWL
2013-09-11,26.36,26.835,26.27,26.66,1901873,NWL
2013-09-12,26.64,26.88,26.53,26.62,1595925,NWL
2013-09-13,26.72,26.97,26.52,26.93,1015780,NWL
2013-09-16,27.23,27.32,26.825,26.85,1472511,NWL
2013-09-17,26.88,26.91,26.73,26.84,1117137,NWL
2013-09-18,26.77,27.4,26.59,27.31,2171552,NWL
2013-09-19,27.4,27.56,27.34,27.39,1907821,NWL
2013-09-20,27.41,27.5,27.16,27.29,2346952,NWL
2013-09-23,27.18,27.37,26.83,27.1,1621509,NWL
2013-09-24,27.03,27.6,26.98,27.4,2019538,NWL
2013-09-25,27.41,27.66,27.11,27.17,1991190,NWL
2013-09-26,27.2,27.67,27.2,27.67,1775267,NWL
2013-09-27,27.47,27.82,27.34,27.59,1373707,NWL
2013-09-30,27.35,27.64,27.255,27.5,1508865,NWL
2013-10-01,27.52,27.8,27.42,27.66,1133055,NWL
2013-10-02,27.56,27.7,27.355,27.66,1180040,NWL
2013-10-03,27.57,27.66,27.015,27.31,1617134,NWL
2013-10-04,27.28,27.725,27.26,27.54,973274,NWL
2013-10-07,27.25,27.3,26.97,26.98,1274575,NWL
2013-10-08,27.14,27.24,26.52,26.56,3099297,NWL
2013-10-09,26.67,26.91,26.29,26.69,2031567,NWL
2013-10-10,27.03,27.37,26.88,27.24,1557912,NWL
2013-10-11,27.11,27.82,27.11,27.81,1080857,NWL
2013-10-14,27.57,27.935,27.54,27.8,1151155,NWL
2013-10-15,27.72,27.8,27.17,27.34,2112785,NWL
2013-10-16,27.61,27.97,27.47,27.96,1483338,NWL
2013-10-17,27.88,28.85,27.88,28.68,2677321,NWL
2013-10-18,28.81,29.12,28.74,29.02,2620338,NWL
2013-10-21,29.19,29.22,28.815,28.98,1266535,NWL
2013-10-22,29.07,29.29,29.06,29.08,2094173,NWL
2013-10-23,29.0,29.355,28.94,29.06,1940341,NWL
2013-10-24,29.18,29.23,28.78,28.92,2492085,NWL
2013-10-25,29.34,30.44,29.05,29.4,3751109,NWL
2013-10-28,29.44,29.73,29.34,29.69,2742259,NWL
2013-10-29,29.75,30.08,29.65,29.91,2506928,NWL
2013-10-30,29.98,29.98,29.47,29.59,1397472,NWL
2013-10-31,29.38,29.8,29.27,29.63,1305018,NWL
2013-11-01,29.75,29.9,29.43,29.64,1423682,NWL
2013-11-04,29.8,29.91,29.76,29.88,968551,NWL
2013-11-05,29.62,29.83,29.37,29.66,1503729,NWL
2013-11-06,29.75,29.89,29.27,29.36,1721654,NWL
2013-11-07,29.55,29.56,28.665,28.69,1881772,NWL
2013-11-08,28.73,29.02,28.6,29.01,2052195,NWL
2013-11-11,28.93,29.25,28.89,29.2,1406340,NWL
2013-11-12,29.13,29.51,29.06,29.47,1748183,NWL
2013-11-13,29.29,29.82,29.29,29.81,1307685,NWL
2013-11-14,29.73,29.92,29.56,29.88,1120844,NWL
2013-11-15,29.91,30.14,29.71,30.1,1658796,NWL
2013-11-18,30.1,30.19,29.63,29.74,1429232,NWL
2013-11-19,29.69,29.89,29.57,29.68,1341940,NWL
2013-11-20,29.82,29.94,29.55,29.65,1393207,NWL
2013-11-21,29.77,30.18,29.74,30.14,1946876,NWL
2013-11-22,30.15,30.35,29.845,30.34,1834680,NWL
2013-11-25,30.39,30.47,30.06,30.28,1321722,NWL
2013-11-26,30.43,30.53,30.29,30.35,1418291,NWL
2013-11-27,30.35,30.48,30.27,30.42,893069,NWL
2013-11-29,29.67,30.54,29.67,30.35,706943,NWL
2013-12-02,30.23,30.4,29.91,29.91,2210490,NWL
2013-12-03,29.83,30.035,29.64,30.03,1797328,NWL
2013-12-04,29.89,30.49,29.655,30.4,2807999,NWL
2013-12-05,30.4,30.64,30.24,30.31,3431939,NWL
2013-12-06,30.56,30.96,30.56,30.91,1913341,NWL
2013-12-09,31.0,31.27,30.85,30.93,2267139,NWL
2013-12-10,31.42,32.25,31.02,31.21,3639176,NWL
2013-12-11,31.17,31.27,30.87,31.01,2458038,NWL
2013-12-12,30.99,31.38,30.96,31.1,2429718,NWL
2013-12-13,31.1,31.325,30.69,30.76,2057880,NWL
2013-12-16,30.71,31.25,30.65,31.08,1978119,NWL
2013-12-17,31.2,31.3,30.97,31.11,1946990,NWL
2013-12-18,31.25,31.925,31.03,31.9,1924488,NWL
2013-12-19,31.78,32.18,31.78,32.1,2623464,NWL
2013-12-20,32.18,32.25,31.63,31.64,4302987,NWL
2013-12-23,31.86,31.9496,31.62,31.87,1165468,NWL
2013-12-24,31.9,32.2,31.9,32.11,535630,NWL
2013-12-26,32.26,32.37,32.14,32.25,688454,NWL
2013-12-27,32.27,32.375,32.125,32.2,633456,NWL
2013-12-30,32.24,32.36,32.13,32.35,846114,NWL
2013-12-31,32.42,32.54,32.27,32.41,1033542,NWL
2014-01-02,32.4,32.4,31.99,32.18,1563687,NWL
2014-01-03,32.18,32.525,32.1501,32.4,1786596,NWL
2014-01-06,32.54,32.54,31.765,32.1,2833124,NWL
2014-01-07,32.11,32.25,31.88,32.12,2518532,NWL
2014-01-08,32.05,32.38,31.89,32.01,1572929,NWL
2014-01-09,32.14,32.18,31.745,31.92,1502029,NWL
2014-01-10,32.03,32.17,31.8,32.03,1645130,NWL
2014-01-13,31.91,32.03,31.55,31.68,1658786,NWL
2014-01-14,31.78,31.92,31.35,31.84,2630767,NWL
2014-01-15,31.91,32.09,31.84,32.07,1432657,NWL
2014-01-16,32.05,32.23,31.94,32.11,1367937,NWL
2014-01-17,32.2,32.23,31.74,31.77,2162709,NWL
2014-01-21,32.01,32.19,31.47,31.78,1387540,NWL
2014-01-22,31.92,32.0,31.62,31.89,1276051,NWL
2014-01-23,31.63,31.79,31.455,31.57,1705738,NWL
2014-01-24,31.4,31.46,30.95,30.95,3169136,NWL
2014-01-27,30.98,31.18,30.65,30.76,2236353,NWL
2014-01-28,30.8,31.195,30.73,30.97,2479469,NWL
2014-01-29,30.71,30.755,30.29,30.34,4907115,NWL
2014-01-30,30.67,30.76,30.215,30.27,4523284,NWL
2014-01-31,29.93,31.13,29.59,30.9,6183720,NWL
2014-02-03,30.85,30.98,30.07,30.11,4854532,NWL
2014-02-04,30.22,30.7,30.07,30.62,3737764,NWL
2014-02-05,30.42,30.57,30.15,30.37,1839554,NWL
2014-02-06,30.43,30.71,30.4,30.53,2429491,NWL
2014-02-07,30.75,30.95,30.49,30.82,2306459,NWL
2014-02-10,30.75,30.83,30.5,30.75,2055138,NWL
2014-02-11,30.74,30.98,30.54,30.57,2609100,NWL
2014-02-12,30.58,31.0,30.51,30.82,1919978,NWL
2014-02-13,30.71,31.26,30.65,31.24,1806802,NWL
2014-02-14,31.21,31.56,31.21,31.36,1781910,NWL
2014-02-18,31.36,31.61,31.11,31.51,1857053,NWL
2014-02-19,31.42,31.89,31.33,31.45,1925304,NWL
2014-02-20,31.63,31.85,31.45,31.81,1343397,NWL
2014-02-21,31.85,32.21,31.765,31.79,1845805,NWL
2014-02-24,31.79,32.31,31.79,32.07,1255479,NWL
2014-02-25,32.08,32.12,31.45,31.58,2758988,NWL
2014-02-26,31.61,31.9,31.345,31.49,1510403,NWL
2014-02-27,31.45,31.96,31.39,31.93,1210708,NWL
2014-02-28,31.97,32.23,31.83,32.11,1885454,NWL
2014-03-03,31.88,31.95,31.61,31.85,1474946,NWL
2014-03-04,32.09,32.3,31.75,32.0,1896743,NWL
2014-03-05,31.98,31.99,31.58,31.66,1689045,NWL
2014-03-06,31.69,31.79,31.43,31.46,2421580,NWL
2014-03-07,31.48,31.58,31.18,31.32,2286575,NWL
2014-03-10,31.26,31.32,31.05,31.18,1751767,NWL
2014-03-11,31.18,31.31,30.82,30.98,1782440,NWL
2014-03-12,30.76,30.86,30.51,30.78,2484972,NWL
2014-03-13,30.72,30.85,29.53,29.58,7665594,NWL
2014-03-14,29.59,29.78,29.205,29.32,9031282,NWL
2014-03-17,29.41,29.71,29.25,29.65,7387668,NWL
2014-03-18,29.75,30.06,29.73,30.0,3299463,NWL
2014-03-19,30.01,30.04,29.4,29.63,2069160,NWL
2014-03-20,29.6,29.77,29.36,29.72,2760474,NWL
2014-03-21,29.92,30.12,29.63,29.75,4559098,NWL
2014-03-24,29.96,30.16,29.77,29.85,2494925,NWL
2014-03-25,30.01,30.1,29.61,29.79,2255488,NWL
2014-03-26,29.86,30.0,29.59,29.6,1898939,NWL
2014-03-27,29.56,29.56,29.14,29.22,2914433,NWL
2014-03-28,29.28,29.62,29.18,29.18,3105507,NWL
2014-03-31,29.38,29.91,29.3001,29.9,2791682,NWL
2014-04-01,30.06,30.385,30.01,30.3,2833058,NWL
2014-04-02,30.39,30.61,30.27,30.28,2491228,NWL
2014-04-03,30.35,30.37,29.68,29.73,2495318,NWL
2014-04-04,29.83,30.02,29.28,29.31,2663727,NWL
2014-04-07,29.24,29.46,29.06,29.26,2824018,NWL
2014-04-08,29.32,29.64,29.12,29.57,2488704,NWL
2014-04-09,29.6,29.865,29.47,29.7,1825805,NWL
2014-04-10,29.47,30.15,29.31,29.37,2677775,NWL
2014-04-11,29.27,29.43,28.61,28.68,2335341,NWL
2014-04-14,28.92,29.15,28.795,28.99,1299984,NWL
2014-04-15,29.12,29.32,28.63,29.03,1209697,NWL
2014-04-16,29.18,29.35,29.01,29.24,1576683,NWL
2014-04-17,29.23,29.935,29.21,29.89,2096010,NWL
2014-04-21,29.85,30.07,29.79,29.96,2028386,NWL
2014-04-22,30.04,30.345,29.95,30.12,1383002,NWL
2014-04-23,30.2,30.305,30.0721,30.25,1216222,NWL
2014-04-24,30.49,30.52,30.2,30.31,1282615,NWL
2014-04-25,30.21,30.35,30.06,30.09,1740468,NWL
2014-04-28,30.29,30.455,30.0,30.34,1892559,NWL
2014-04-29,30.36,30.406,30.095,30.14,1935398,NWL
2014-04-30,30.09,30.43,30.0,30.11,3049605,NWL
2014-05-01,30.04,30.52,30.0,30.04,3735800,NWL
2014-05-02,29.88,29.88,28.86,28.88,4849779,NWL
2014-05-05,28.8,28.91,28.41,28.79,3682398,NWL
2014-05-06,28.63,28.75,28.27,28.49,2949318,NWL
2014-05-07,28.52,29.375,28.49,29.35,3891528,NWL
2014-05-08,29.17,29.47,28.93,28.99,2197504,NWL
2014-05-09,28.97,29.27,28.85,29.26,1724304,NWL
2014-05-12,29.39,29.75,29.25,29.51,1989986,NWL
2014-05-13,29.5,29.73,29.47,29.69,2044394,NWL
2014-05-14,29.65,29.73,29.49,29.52,1208719,NWL
2014-05-15,29.5,29.53,28.94,29.25,2299458,NWL
2014-05-16,29.26,29.5,29.2,29.29,1497158,NWL
2014-05-19,29.17,29.3751,29.17,29.19,1137685,NWL
2014-05-20,29.14,29.25,28.91,29.08,1646068,NWL
2014-05-21,29.2,29.32,29.07,29.18,862451,NWL
2014-05-22,29.13,29.48,29.1,29.13,1403414,NWL
2014-05-23,29.08,29.54,29.08,29.53,1032371,NWL
2014-05-27,29.6,29.905,29.36,29.38,1683273,NWL
2014-05-28,29.29,29.39,29.055,29.21,1785780,NWL
2014-05-29,29.23,29.5,29.14,29.38,1494788,NWL
2014-05-30,29.29,29.35,29.05,29.28,2300216,NWL
2014-06-02,29.34,29.43,29.14,29.26,1640174,NWL
2014-06-03,29.12,29.18,28.89,28.99,1930684,NWL
2014-06-04,29.52,30.46,29.52,30.27,4228845,NWL
2014-06-05,30.33,30.42,30.02,30.35,1641600,NWL
2014-06-06,30.45,31.28,30.42,31.02,3579822,NWL
2014-06-09,31.01,31.31,30.83,31.21,2488355,NWL
2014-06-10,31.14,31.44,31.06,31.35,2518461,NWL
2014-06-11,31.2,31.31,31.1,31.16,2102418,NWL
2014-06-12,31.03,31.09,30.59,30.72,2046730,NWL
2014-06-13,30.78,30.87,30.56,30.59,1539298,NWL
2014-06-16,30.51,30.69,30.45,30.57,1602462,NWL
2014-06-17,30.6,30.81,30.46,30.8,1640515,NWL
2014-06-18,30.83,31.28,30.76,31.26,1861051,NWL
2014-06-19,31.24,31.44,31.21,31.42,1391575,NWL
2014-06-20,31.45,31.59,31.31,31.41,1788085,NWL
2014-06-23,31.41,31.61,31.23,31.24,1655053,NWL
2014-06-24,31.22,31.39,30.8,30.96,1844054,NWL
2014-06-25,30.94,31.12,30.87,30.98,1287871,NWL
2014-06-26,30.88,30.95,30.63,30.9,1145909,NWL
2014-06-27,30.79,31.17,30.79,30.91,1991754,NWL
2014-06-30,30.74,31.0,30.71,30.99,1627114,NWL
2014-07-01,31.03,31.64,30.96,31.4,1370244,NWL
2014-07-02,31.23,31.52,31.04,31.07,1283356,NWL
2014-07-03,31.12,31.605,31.12,31.55,861261,NWL
2014-07-07,31.57,31.95,31.485,31.63,2208686,NWL
2014-07-08,31.45,31.73,31.21,31.7,2362957,NWL
2014-07-09,31.86,32.31,31.79,32.23,2516289,NWL
2014-07-10,31.84,32.1,31.66,31.86,2433515,NWL
2014-07-11,31.86,31.96,31.685,31.76,1649048,NWL
2014-07-14,31.89,32.04,31.67,31.73,1272594,NWL
2014-07-15,31.81,31.85,31.48,31.56,2330974,NWL
2014-07-16,31.76,31.76,31.15,31.18,2369798,NWL
2014-07-17,31.13,31.48,31.09,31.1,1346287,NWL
2014-07-18,31.24,31.39,31.18,31.35,907718,NWL
2014-07-21,31.25,31.55,31.09,31.15,1215846,NWL
2014-07-22,31.27,31.53,31.15,31.48,1091761,NWL
2014-07-23,31.38,31.66,31.25,31.42,1829670,NWL
2014-07-24,31.52,31.79,31.47,31.75,1395066,NWL
2014-07-25,31.65,31.73,31.29,31.32,1402933,NWL
2014-07-28,31.29,31.37,31.02,31.27,1936130,NWL
2014-07-29,31.28,31.46,30.85,30.85,2385508,NWL
2014-07-30,30.97,31.67,30.94,31.61,2978376,NWL
2014-07-31,32.11,33.17,31.92,32.48,4806119,NWL
2014-08-01,32.44,33.28,32.34,33.19,3088414,NWL
2014-08-04,32.44,33.28,32.34,33.19,3088414,NWL
2014-08-05,33.15,33.23,32.72,32.87,2138200,NWL
2014-08-06,32.79,33.0146,32.62,32.79,2730801,NWL
2014-08-07,32.83,32.995,32.67,32.9,2325964,NWL
2014-08-08,32.93,33.51,32.87,33.48,2053965,NWL
2014-08-11,33.57,33.64,33.38,33.5,1695188,NWL
2014-08-12,33.49,33.71,33.03,33.05,1790801,NWL
2014-08-13,33.19,33.27,32.905,33.02,1428386,NWL
2014-08-14,33.12,33.5,33.03,33.49,941867,NWL
2014-08-15,33.61,33.61,33.06,33.28,1119518,NWL
2014-08-18,33.5,33.81,33.5,33.62,842653,NWL
2014-08-19,33.63,33.7999,33.46,33.48,1176934,NWL
2014-08-20,33.44,33.55,33.325,33.48,914701,NWL
2014-08-21,33.48,33.865,33.34,33.77,1109235,NWL
2014-08-22,33.68,33.93,33.41,33.74,942510,NWL
2014-08-25,33.82,33.85,33.58,33.65,1007408,NWL
2014-08-26,33.65,33.7,33.3,33.33,1660503,NWL
2014-08-27,33.22,33.58,33.12,33.52,1043724,NWL
2014-08-28,33.35,33.57,33.2,33.43,796431,NWL
2014-08-29,33.55,33.58,33.03,33.52,731120,NWL
2014-09-02,33.69,33.97,33.6,33.82,1080055,NWL
2014-09-03,33.91,33.93,33.6,33.92,942269,NWL
2014-09-04,33.99,34.47,33.9,34.28,2072593,NWL
2014-09-05,34.17,34.3,33.97,34.2,1139694,NWL
2014-09-08,34.18,34.41,34.13,34.32,948455,NWL
2014-09-09,34.25,34.42,34.14,34.25,1083066,NWL
2014-09-10,34.29,34.39,34.06,34.29,994800,NWL
2014-09-11,34.19,34.39,34.05,34.37,949696,NWL
2014-09-12,34.32,34.4,34.03,34.23,846798,NWL
2014-09-15,34.17,34.56,34.14,34.43,968771,NWL
2014-09-16,34.46,34.665,34.21,34.5,1134706,NWL
2014-09-17,34.53,34.67,34.15,34.46,1217162,NWL
2014-09-18,34.43,34.63,34.22,34.47,1428245,NWL
2014-09-19,34.69,34.94,34.51,34.87,2714456,NWL
2014-09-22,34.94,35.25,34.76,34.91,2356060,NWL
2014-09-23,34.9,35.17,34.7,35.01,2790081,NWL
2014-09-24,34.56,34.97,34.47,34.67,2920292,NWL
2014-09-25,34.69,34.69,34.11,34.18,1244377,NWL
2014-09-26,34.22,34.26,33.98,34.2,1071991,NWL
2014-09-29,34.0,34.53,33.9,34.51,1394458,NWL
2014-09-30,34.5,34.57,34.27,34.41,1800692,NWL
2014-10-01,34.41,34.47,33.98,34.03,2057195,NWL
2014-10-02,34.16,34.3,33.72,34.06,1605636,NWL
2014-10-03,34.2,34.85,34.18,34.81,1779601,NWL
2014-10-06,35.04,35.05,34.57,34.75,1306050,NWL
2014-10-07,34.53,34.66,34.11,34.14,1711766,NWL
2014-10-08,34.1,34.55,33.83,34.54,1706269,NWL
2014-10-09,34.53,34.68,33.815,33.86,1394411,NWL
2014-10-10,33.93,34.06,33.61,33.65,2098603,NWL
2014-10-13,33.54,33.56,32.84,32.87,1581133,NWL
2014-10-14,33.01,33.46,32.83,32.87,1786034,NWL
2014-10-15,32.33,32.66,31.44,31.92,6057464,NWL
2014-10-16,31.26,32.14,31.14,31.97,3419572,NWL
2014-10-17,32.27,33.47,32.2,33.33,3060980,NWL
2014-10-20,33.31,33.695,33.16,33.66,892472,NWL
2014-10-21,33.89,34.595,33.79,34.58,1575142,NWL
2014-10-22,34.71,34.85,34.015,34.03,1361603,NWL
2014-10-23,34.43,34.84,34.39,34.49,1744575,NWL
2014-10-24,34.64,34.91,34.42,34.89,889898,NWL
2014-10-27,34.95,35.19,34.7,35.14,951977,NWL
2014-10-28,35.34,35.3599,34.88,35.11,1323517,NWL
2014-10-29,35.06,35.21,34.57,35.03,1031728,NWL
2014-10-30,34.99,35.43,34.81,34.95,1888544,NWL
2014-10-31,34.82,34.96,32.805,33.33,6067026,NWL
2014-11-03,33.55,34.15,33.37,34.04,3910484,NWL
2014-11-04,33.9,34.05,33.62,33.8,2436557,NWL
2014-11-05,34.14,34.58,33.92,34.5,2196789,NWL
2014-11-06,34.61,34.89,34.38,34.72,1513755,NWL
2014-11-07,34.57,34.82,34.44,34.8,1598831,NWL
2014-11-10,34.7,35.13,34.59,34.86,1732678,NWL
2014-11-11,34.9,35.15,34.66,34.88,1526504,NWL
2014-11-12,34.81,34.93,34.5255,34.61,1543406,NWL
2014-11-13,35.05,35.13,34.82,34.88,1477190,NWL
2014-11-14,34.82,34.925,34.67,34.83,1175921,NWL
2014-11-17,34.82,35.68,34.77,35.62,2133348,NWL
2014-11-18,35.64,35.75,35.43,35.48,1426828,NWL
2014-11-19,35.52,35.69,35.41,35.58,1560526,NWL
2014-11-20,35.48,35.77,35.381,35.67,1308418,NWL
2014-11-21,35.97,36.03,35.75,35.94,1299719,NWL
2014-11-24,35.96,36.17,35.83,36.12,1671222,NWL
2014-11-25,35.93,36.09,35.73,35.9,1524579,NWL
2014-11-26,35.88,36.06,35.85,36.0,1011396,NWL
2014-11-28,36.13,36.39,36.08,36.31,645076,NWL
2014-12-01,36.19,36.19,35.89,36.02,1122227,NWL
2014-12-02,36.08,36.23,35.64,36.01,1602697,NWL
2014-12-03,35.88,36.38,35.81,36.33,2698370,NWL
2014-12-04,36.23,36.27,36.02,36.19,912847,NWL
2014-12-05,36.26,36.66,36.09,36.63,1323347,NWL
2014-12-08,36.57,36.85,36.51,36.77,1920084,NWL
2014-12-09,36.28,36.4,35.82,36.35,2555667,NWL
2014-12-10,36.46,36.53,35.91,35.94,2207734,NWL
2014-12-11,35.35,36.04,35.081,35.36,2968073,NWL
2014-12-12,35.08,35.24,34.55,34.58,2592127,NWL
2014-12-15,34.72,34.95,34.44,34.78,2845351,NWL
2014-12-16,34.83,35.28,34.63,34.71,3171563,NWL
2014-12-17,34.7,35.91,34.64,35.87,2538199,NWL
2014-12-18,36.29,36.96,35.995,36.96,2402565,NWL
2014-12-19,37.12,37.46,36.97,37.29,3599784,NWL
2014-12-22,37.3,37.72,37.3,37.64,1332827,NWL
2014-12-23,37.9,38.21,37.85,38.01,1549312,NWL
2014-12-24,38.09,38.4,38.03,38.04,599391,NWL
2014-12-26,38.09,38.57,37.99,38.41,670254,NWL
2014-12-29,38.31,38.73,38.28,38.4,864425,NWL
2014-12-30,38.29,38.58,38.154,38.39,919540,NWL
2014-12-31,38.54,38.7,38.06,38.09,905582,NWL
2015-01-02,38.15,38.27,37.61,37.86,904105,NWL
2015-01-05,37.73,37.745,37.26,37.42,1158380,NWL
2015-01-06,37.34,37.49,36.69,36.77,2335786,NWL
2015-01-07,37.09,37.3,36.8,36.99,3781087,NWL
2015-01-08,37.16,37.86,37.08,37.85,2052606,NWL
2015-01-09,37.96,37.986,37.32,37.45,1251788,NWL
2015-01-12,37.53,37.58,37.08,37.28,937073,NWL
2015-01-13,37.55,38.07,37.07,37.54,1870360,NWL
2015-01-14,37.15,37.67,36.94,37.63,1727238,NWL
2015-01-15,37.73,38.23,37.44,37.78,2541954,NWL
2015-01-16,37.65,38.21,37.445,38.16,1414963,NWL
2015-01-20,38.14,38.41,37.485,37.95,1732020,NWL
2015-01-21,37.79,38.05,37.56,37.75,1456506,NWL
2015-01-22,38.0,38.2659,37.75,38.1,2888609,NWL
2015-01-23,37.77,37.9,37.19,37.41,3037443,NWL
2015-01-26,37.39,38.05,37.267,38.03,1594394,NWL
2015-01-27,37.59,37.67,36.75,37.38,2397352,NWL
2015-01-28,37.62,37.69,37.21,37.27,1841875,NWL
2015-01-29,37.28,38.0,36.985,37.97,2984746,NWL
2015-01-30,38.1,38.77,36.8,36.87,4021694,NWL
2015-02-02,36.94,37.67,36.33,37.57,3420495,NWL
2015-02-03,37.69,38.18,37.34,38.12,2871953,NWL
2015-02-04,38.1,38.36,37.62,37.66,3356849,NWL
2015-02-05,37.82,38.02,37.69,37.95,1589579,NWL
2015-02-06,38.08,38.55,37.87,38.0,1925559,NWL
2015-02-09,37.78,37.85,37.54,37.65,1393435,NWL
2015-02-10,37.65,38.15,37.56,38.04,2054345,NWL
2015-02-11,38.0,38.8,37.99,38.68,1635008,NWL
2015-02-12,38.96,39.3,38.77,39.25,1997452,NWL
2015-02-13,39.24,39.58,39.05,39.57,1353796,NWL
2015-02-17,39.34,40.17,39.28,39.9,1697631,NWL
2015-02-18,39.88,40.365,39.86,40.21,1389455,NWL
2015-02-19,40.03,40.19,39.73,39.77,906458,NWL
2015-02-20,39.6,40.15,39.38,40.12,1287488,NWL
2015-02-23,40.0,40.11,39.75,39.99,882954,NWL
2015-02-24,39.93,40.05,39.7,39.84,1330440,NWL
2015-02-25,39.85,39.86,39.46,39.56,1406333,NWL
2015-02-26,39.61,39.82,39.43,39.58,998302,NWL
2015-02-27,39.61,39.83,39.27,39.29,1443832,NWL
2015-03-02,39.49,39.785,39.39,39.65,1425727,NWL
2015-03-03,39.45,39.5,39.21,39.39,1096172,NWL
2015-03-04,39.52,39.66,38.99,39.07,1229530,NWL
2015-03-05,39.19,39.375,39.1,39.34,827962,NWL
2015-03-06,39.24,39.28,38.47,38.55,1568496,NWL
2015-03-09,38.55,38.9,38.49,38.72,1182335,NWL
2015-03-10,38.42,38.42,37.85,38.01,1609393,NWL
2015-03-11,38.05,38.14,37.55,37.83,1490704,NWL
2015-03-12,38.0,38.43,38.0,38.43,1374317,NWL
2015-03-13,38.36,38.66,38.02,38.6,1530766,NWL
2015-03-16,38.71,39.25,38.67,38.98,1440296,NWL
2015-03-17,38.85,39.02,38.5,38.87,1677012,NWL
2015-03-18,38.89,39.64,38.69,39.41,1575616,NWL
2015-03-19,39.33,39.382,38.98,39.25,942827,NWL
2015-03-20,39.65,39.86,39.46,39.72,1666052,NWL
2015-03-23,39.64,39.83,39.46,39.46,924544,NWL
2015-03-24,39.38,39.75,39.3,39.37,890748,NWL
2015-03-25,39.5,39.57,38.96,39.08,1950085,NWL
2015-03-26,38.99,39.18,38.68,38.98,1410742,NWL
2015-03-27,38.88,39.13,38.67,39.06,921033,NWL
2015-03-30,39.31,39.69,39.298,39.47,874206,NWL
2015-03-31,39.35,39.57,39.04,39.07,1862215,NWL
2015-04-01,39.05,40.11,38.81,39.98,2315864,NWL
2015-04-02,40.02,40.31,39.72,40.21,1326456,NWL
2015-04-06,40.02,40.72,39.825,40.61,1375872,NWL
2015-04-07,40.59,40.73,40.095,40.1,1095526,NWL
2015-04-08,40.15,40.3,39.74,40.06,1331269,NWL
2015-04-09,39.97,40.14,39.7,39.99,1003415,NWL
2015-04-10,40.0,40.05,39.74,40.04,578843,NWL
2015-04-13,40.02,40.03,39.56,39.62,1267455,NWL
2015-04-14,39.62,39.89,39.27,39.62,1649192,NWL
2015-04-15,39.89,39.89,39.56,39.63,1465520,NWL
2015-04-16,39.51,39.69,39.02,39.31,1239934,NWL
2015-04-17,39.11,39.185,38.59,38.71,1231769,NWL
2015-04-20,38.99,39.12,38.83,39.09,1082835,NWL
2015-04-21,39.16,39.68,38.77,39.47,1397240,NWL
2015-04-22,39.58,39.6,39.18,39.49,1301118,NWL
2015-04-23,39.46,39.9191,39.39,39.62,1205369,NWL
2015-04-24,39.65,39.74,39.415,39.54,779689,NWL
2015-04-27,39.72,39.78,39.285,39.37,880358,NWL
2015-04-28,39.39,39.39,38.85,39.16,1105440,NWL
2015-04-29,39.04,39.14,38.68,38.86,1384574,NWL
2015-04-30,38.8,38.93,37.95,38.13,2656792,NWL
2015-05-01,39.33,40.47,39.33,39.61,3741450,NWL
2015-05-04,39.74,39.93,39.09,39.18,2231970,NWL
2015-05-05,39.18,39.47,38.74,39.03,1960323,NWL
2015-05-06,39.29,39.43,38.53,38.83,1655088,NWL
2015-05-07,38.86,39.665,38.83,39.28,1485390,NWL
2015-05-08,39.68,40.11,39.68,40.04,2083476,NWL
2015-05-11,40.14,40.45,40.055,40.07,1393067,NWL
2015-05-12,39.83,40.06,39.721,39.9,972454,NWL
2015-05-13,40.02,40.09,39.53,39.54,1154161,NWL
2015-05-14,39.78,40.21,39.68,40.02,1568485,NWL
2015-05-15,40.15,40.19,39.77,40.08,1317620,NWL
2015-05-18,40.1,40.34,40.0,40.01,1206955,NWL
2015-05-19,40.01,40.405,39.94,40.24,1374186,NWL
2015-05-20,40.23,40.48,40.05,40.06,871810,NWL
2015-05-21,39.98,40.41,39.98,40.24,1464290,NWL
2015-05-22,40.17,40.28,40.04,40.07,534508,NWL
2015-05-26,40.01,40.15,39.35,39.52,1164478,NWL
2015-05-27,39.35,40.03,39.32,39.97,1125579,NWL
2015-05-28,39.97,40.08,39.77,39.84,2174025,NWL
2015-05-29,39.72,39.92,39.39,39.53,2556351,NWL
2015-06-01,39.6,39.82,39.3,39.61,1148556,NWL
2015-06-02,39.37,39.63,39.135,39.62,2025030,NWL
2015-06-03,39.93,40.22,39.67,40.21,1603298,NWL
2015-06-04,40.02,40.25,39.84,40.16,1384671,NWL
2015-06-05,39.97,40.15,39.6656,40.02,2617269,NWL
2015-06-08,40.21,40.32,40.01,40.18,1649855,NWL
2015-06-09,40.07,40.77,40.07,40.43,2329862,NWL
2015-06-10,40.57,41.08,40.43,41.08,2179055,NWL
2015-06-11,41.2,41.26,40.95,41.25,1438896,NWL
2015-06-12,41.05,41.33,40.98,41.15,1754748,NWL
2015-06-15,40.81,41.02,40.44,40.6,1891679,NWL
2015-06-16,40.52,41.1,40.49,41.09,1856690,NWL
2015-06-17,41.23,41.34,40.98,41.22,1453281,NWL
2015-06-18,41.27,41.99,41.23,41.62,1576027,NWL
2015-06-19,41.49,41.83,41.43,41.68,1691687,NWL
2015-06-22,41.82,41.93,41.64,41.82,1450561,NWL
2015-06-23,41.96,42.0,41.615,41.64,817780,NWL
2015-06-24,41.66,41.77,41.38,41.51,1410101,NWL
2015-06-25,41.59,41.69,41.325,41.35,1058879,NWL
2015-06-26,41.52,41.53,41.19,41.37,1490838,NWL
2015-06-29,41.1,41.35,40.66,40.7,1666898,NWL
2015-06-30,41.03,41.28,40.85,41.11,2256149,NWL
2015-07-01,41.49,41.58,41.03,41.31,1691456,NWL
2015-07-02,41.46,41.53,40.76,40.93,1319379,NWL
2015-07-06,40.52,41.01,40.41,40.63,1853671,NWL
2015-07-07,40.75,41.01,40.16,41.0,1251414,NWL
2015-07-08,40.75,40.9,40.295,40.43,1338396,NWL
2015-07-09,40.86,40.96,40.39,40.72,1450209,NWL
2015-07-10,41.28,42.04,41.26,41.83,2269605,NWL
2015-07-13,42.31,42.61,42.1,42.5,2623060,NWL
2015-07-14,42.5,42.61,42.07,42.25,1172566,NWL
2015-07-15,42.19,42.19,41.84,41.91,1089831,NWL
2015-07-16,42.2,42.2,41.75,42.03,1072803,NWL
2015-07-17,41.98,42.03,41.54,41.72,871520,NWL
2015-07-20,41.87,42.12,41.81,42.03,1019885,NWL
2015-07-21,42.07,42.15,41.78,41.92,1055524,NWL
2015-07-22,41.94,42.227,41.84,41.95,1065501,NWL
2015-07-23,42.1,42.24,41.86,41.99,1145273,NWL
2015-07-24,42.03,42.04,41.41,41.55,1260241,NWL
2015-07-27,41.34,41.56,40.98,41.17,1547855,NWL
2015-07-28,41.37,41.935,41.1,41.91,1376632,NWL
2015-07-29,41.91,42.41,41.75,42.31,1275533,NWL
2015-07-30,42.09,42.85,41.82,42.8,2061839,NWL
2015-07-31,43.8,44.0,42.79,43.28,2328518,NWL
2015-08-03,43.46,43.77,43.03,43.47,1575352,NWL
2015-08-04,43.53,43.96,43.38,43.86,1456990,NWL
2015-08-05,44.08,44.22,43.87,44.01,1057597,NWL
2015-08-06,44.08,44.08,43.1,43.24,1937123,NWL
2015-08-07,43.21,43.31,42.92,43.24,1172671,NWL
2015-08-10,43.57,43.84,43.54,43.66,864841,NWL
2015-08-11,43.37,43.39,42.92,43.18,1048474,NWL
2015-08-12,42.87,42.98,42.16,42.91,1546174,NWL
2015-08-13,43.06,43.41,42.87,43.22,670964,NWL
2015-08-14,43.32,43.55,43.0,43.5,643844,NWL
2015-08-17,43.24,43.99,43.02,43.97,909865,NWL
2015-08-18,44.17,44.51,43.99,44.46,1400434,NWL
2015-08-19,44.1,44.4,43.8,44.12,1735098,NWL
2015-08-20,43.68,43.78,43.18,43.21,1986640,NWL
2015-08-21,42.9,42.98,41.98,42.03,1631846,NWL
2015-08-24,39.71,41.05,39.31,39.97,3304032,NWL
2015-08-25,40.84,41.06,39.38,39.41,1807125,NWL
2015-08-26,40.37,41.11,39.6,40.98,2510101,NWL
2015-08-27,41.4,41.85,41.01,41.85,2105553,NWL
2015-08-28,41.76,41.95,41.42,41.66,1537295,NWL
2015-08-31,41.52,42.34,41.25,42.13,2843616,NWL
2015-09-01,41.21,41.51,40.47,40.69,1850663,NWL
2015-09-02,41.12,41.59,40.76,41.59,2196444,NWL
2015-09-03,41.86,42.56,41.63,41.96,1541949,NWL
2015-09-04,41.25,41.94,41.12,41.73,2312968,NWL
2015-09-08,43.14,43.75,42.96,43.57,2710624,NWL
2015-09-09,44.15,44.3,42.37,42.44,2507849,NWL
2015-09-10,42.57,42.57,41.9,42.14,2194065,NWL
2015-09-11,42.0,42.54,41.74,42.54,1320330,NWL
2015-09-14,42.54,42.58,42.1,42.25,1030964,NWL
2015-09-15,42.35,42.78,42.0156,42.5,1352043,NWL
2015-09-16,42.5,42.985,42.26,42.92,2013831,NWL
2015-09-17,42.97,43.535,42.78,42.9,1418038,NWL
2015-09-18,42.29,42.74,41.96,42.04,1862560,NWL
2015-09-21,42.15,42.42,41.89,42.17,1461525,NWL
2015-09-22,41.57,41.78,41.23,41.38,1538551,NWL
2015-09-23,41.32,41.49,40.94,41.03,1864371,NWL
2015-09-24,40.59,40.78,40.0,40.47,2403537,NWL
2015-09-25,40.82,41.1,40.5,40.68,1540289,NWL
2015-09-28,40.49,40.8,39.205,39.24,2721027,NWL
2015-09-29,39.07,39.33,38.175,38.56,5161091,NWL
2015-09-30,39.1,39.75,39.075,39.71,3045492,NWL
2015-10-01,40.08,40.55,39.39,40.29,4484830,NWL
2015-10-02,39.93,40.665,39.43,40.61,2936159,NWL
2015-10-05,40.94,41.76,40.64,41.59,3227129,NWL
2015-10-06,41.53,41.6594,40.58,40.94,2628743,NWL
2015-10-07,41.06,41.7,40.85,41.66,1914700,NWL
2015-10-08,41.52,42.495,41.37,42.42,1674886,NWL
2015-10-09,42.42,42.62,42.01,42.22,1772830,NWL
2015-10-12,42.17,42.6,42.06,42.55,1409147,NWL
2015-10-13,42.28,42.65,42.16,42.26,1224000,NWL
2015-10-14,42.28,42.64,41.66,42.33,1780261,NWL
2015-10-15,42.45,42.5,41.95,42.42,1692859,NWL
2015-10-16,42.38,42.885,41.99,42.82,1242748,NWL
2015-10-19,42.69,43.12,42.52,42.72,1381720,NWL
2015-10-20,42.59,42.84,42.32,42.49,1434553,NWL
2015-10-21,42.66,42.776,41.77,42.34,1733044,NWL
2015-10-22,42.61,43.49,42.39,42.91,3133470,NWL
2015-10-23,43.39,43.41,42.76,42.95,2409779,NWL
2015-10-26,42.96,43.5,42.8,43.39,1689348,NWL
2015-10-27,43.18,43.46,42.98,43.26,1557485,NWL
2015-10-28,43.4,43.9,43.11,43.72,1372747,NWL
2015-10-29,43.48,43.59,43.0,43.28,2127730,NWL
2015-10-30,41.51,43.01,41.4,42.43,3949892,NWL
2015-11-02,42.54,43.76,42.39,43.71,2091560,NWL
2015-11-03,43.68,44.21,43.51,43.97,2728029,NWL
2015-11-04,44.0,44.23,43.56,43.92,1729893,NWL
2015-11-05,44.04,44.1,43.45,43.85,1653645,NWL
2015-11-06,43.75,44.36,43.7305,44.25,2286320,NWL
2015-11-09,44.05,44.23,43.395,43.8,3026372,NWL
2015-11-10,43.7,44.34,43.64,44.18,1644602,NWL
2015-11-11,44.33,44.99,44.11,44.98,2372627,NWL
2015-11-12,44.48,44.73,44.21,44.22,2459109,NWL
2015-11-13,44.15,44.23,42.63,42.68,2465302,NWL
2015-11-16,42.56,43.27,42.43,43.24,1609471,NWL
2015-11-17,43.46,44.07,43.23,43.43,1523665,NWL
2015-11-18,43.48,44.17,43.18,44.1,1187445,NWL
2015-11-19,44.2,44.37,43.74,43.93,1300023,NWL
2015-11-20,44.2,44.42,43.97,44.41,1334830,NWL
2015-11-23,44.37,44.935,44.36,44.75,824216,NWL
2015-11-24,44.39,44.805,44.31,44.69,1021836,NWL
2015-11-25,44.57,44.84,44.28,44.54,1001992,NWL
2015-11-27,44.51,44.76,44.4,44.62,401660,NWL
2015-11-30,44.57,44.71,44.25,44.66,1767114,NWL
2015-12-01,44.83,45.54,44.67,45.51,1805114,NWL
2015-12-02,45.5,45.58,44.45,44.64,2033685,NWL
2015-12-03,44.9,44.9,43.52,43.8,1997470,NWL
2015-12-04,43.98,44.89,43.85,44.83,1666424,NWL
2015-12-07,44.67,50.9,43.95,48.16,7264571,NWL
2015-12-08,48.24,48.38,45.53,46.95,7509080,NWL
2015-12-09,46.57,47.54,45.8,46.52,4708959,NWL
2015-12-10,46.58,48.18,46.4786,47.22,4560819,NWL
2015-12-11,46.69,46.69,45.08,45.28,2253702,NWL
2015-12-14,41.63,43.55,40.12,42.15,24933342,NWL
2015-12-15,42.61,44.4751,42.4,44.13,20325173,NWL
2015-12-16,44.98,45.87,43.91,45.18,10678165,NWL
2015-12-17,45.33,45.43,44.04,44.82,6693892,NWL
2015-12-18,44.57,45.03,44.11,44.71,5537025,NWL
2015-12-21,44.94,45.09,44.43,44.8,2704735,NWL
2015-12-22,44.83,44.94,43.47,44.43,4641174,NWL
2015-12-23,44.67,44.76,43.68,44.27,4498119,NWL
2015-12-24,44.15,44.31,43.53,43.61,1184470,NWL
2015-12-28,43.61,44.4,43.17,44.37,2934555,NWL
2015-12-29,44.58,44.76,43.91,44.24,3038599,NWL
2015-12-30,44.29,44.29,43.74,43.75,1795883,NWL
2015-12-31,43.63,44.63,43.42,44.08,2154975,NWL
2016-01-04,43.31,43.565,42.47,43.44,5525926,NWL
2016-01-05,43.46,43.83,43.03,43.42,3693075,NWL
2016-01-06,42.77,42.97,41.7802,42.22,5857703,NWL
2016-01-07,41.62,41.62,40.15,40.33,6087468,NWL
2016-01-08,40.79,40.79,39.285,39.38,5811012,NWL
2016-01-11,39.41,39.74,38.43,39.35,5387733,NWL
2016-01-12,39.81,40.05,38.87,39.97,3922995,NWL
2016-01-13,40.15,40.78,37.93,37.97,7430266,NWL
2016-01-14,37.61,38.04,36.88,37.48,8768312,NWL
2016-01-15,36.37,37.19,36.1,37.13,6538567,NWL
2016-01-19,37.68,37.84,35.63,36.2,5970706,NWL
2016-01-20,35.58,36.43,34.5,36.07,8847056,NWL
2016-01-21,36.18,37.49,35.63,36.85,7980759,NWL
2016-01-22,37.39,37.8,36.59,36.97,3676142,NWL
2016-01-25,36.8,37.48,36.671,37.13,5988299,NWL
2016-01-26,37.22,38.24,37.11,38.18,5461312,NWL
2016-01-27,37.92,38.31,36.96,37.15,5122682,NWL
2016-01-28,37.35,37.77,36.52,37.51,6026168,NWL
2016-01-29,37.24,38.84,37.0,38.78,9700932,NWL
2016-02-01,39.18,39.42,38.48,39.01,8183279,NWL
2016-02-02,38.38,38.51,37.0644,37.25,5730962,NWL
2016-02-03,37.65,37.71,35.465,36.23,6553901,NWL
2016-02-04,36.21,37.57,36.05,37.52,6034401,NWL
2016-02-05,37.31,37.61,36.39,36.43,7357040,NWL
2016-02-08,36.05,36.12,33.77,34.26,9930355,NWL
2016-02-09,33.92,34.7,33.43,34.27,8404570,NWL
2016-02-10,34.55,35.24,34.3,34.87,3657436,NWL
2016-02-11,34.02,34.52,33.26,33.76,4834676,NWL
2016-02-12,34.1,34.81,33.42,34.79,4006892,NWL
2016-02-16,35.27,36.1,34.84,36.0,4754322,NWL
2016-02-17,36.13,37.8,36.03,37.43,6600897,NWL
2016-02-18,37.3,37.55,36.89,37.5,4634740,NWL
2016-02-19,37.44,37.58,36.845,37.46,3507877,NWL
2016-02-22,37.97,38.8,37.89,38.11,3530079,NWL
2016-02-23,37.82,38.105,37.52,37.87,3719922,NWL
2016-02-24,37.5,37.86,37.08,37.74,2755304,NWL
2016-02-25,37.53,38.04,36.72,37.87,5487079,NWL
2016-02-26,37.93,39.18,37.9,38.67,6248205,NWL
2016-02-29,38.52,38.92,37.83,38.01,4834045,NWL
2016-03-01,38.33,39.68,37.96,39.51,4079793,NWL
2016-03-02,39.42,40.4,39.16,40.31,4570043,NWL
2016-03-03,40.37,41.3,40.06,41.28,5540855,NWL
2016-03-04,41.3,42.09,40.8,40.98,5516575,NWL
2016-03-07,40.91,40.91,39.39,39.59,5212434,NWL
2016-03-08,39.23,39.23,38.135,38.7,4901249,NWL
2016-03-09,38.98,39.87,38.82,39.85,6918661,NWL
2016-03-10,40.16,40.16,39.05,39.8,4870994,NWL
2016-03-11,40.25,41.21,40.06,41.16,6646873,NWL
2016-03-14,40.97,41.33,40.7,41.27,3257910,NWL
2016-03-15,40.97,41.535,40.7,41.37,3050822,NWL
2016-03-16,41.19,42.39,41.035,42.16,4891239,NWL
2016-03-17,42.13,42.97,41.79,42.63,4164212,NWL
2016-03-18,42.68,44.06,42.58,42.98,5624783,NWL
2016-03-21,43.02,43.54,42.58,43.17,4826368,NWL
2016-03-22,42.84,43.61,42.69,43.27,3001829,NWL
2016-03-23,43.06,43.36,42.81,43.09,4835044,NWL
2016-03-24,42.8,43.47,42.72,42.98,3828950,NWL
2016-03-28,42.96,43.825,42.79,43.81,3341375,NWL
2016-03-29,43.94,44.98,43.76,44.95,5077774,NWL
2016-03-30,45.08,45.57,44.3,44.37,8074837,NWL
2016-03-31,44.44,44.6,44.16,44.29,6020483,NWL
2016-04-01,43.86,45.57,43.76,45.54,6709600,NWL
2016-04-04,45.54,45.57,45.07,45.36,5755862,NWL
2016-04-05,44.91,45.19,44.58,44.77,5218792,NWL
2016-04-06,44.87,44.975,44.47,44.63,5864381,NWL
2016-04-07,44.25,44.2719,43.41,43.84,11054008,NWL
2016-04-08,44.24,44.74,43.57,43.84,6082548,NWL
2016-04-11,43.97,44.58,43.74,43.76,4761809,NWL
2016-04-12,43.94,43.98,43.11,43.81,5061716,NWL
2016-04-13,44.24,44.6701,43.97,44.55,4808566,NWL
2016-04-14,44.42,44.65,43.89,44.19,6432416,NWL
2016-04-15,44.25,44.74,43.67,44.33,42417294,NWL
2016-04-18,44.0,45.19,44.0,44.85,10002994,NWL
2016-04-19,44.95,45.11,44.16,44.87,8251905,NWL
2016-04-20,44.92,45.0,44.43,44.62,5954228,NWL
2016-04-21,44.6,44.87,44.33,44.48,4252559,NWL
2016-04-22,44.28,45.0,44.06,44.36,3268495,NWL
2016-04-25,44.36,44.43,43.9,44.04,4556504,NWL
2016-04-26,44.08,44.63,43.99,44.39,5065636,NWL
2016-04-27,44.46,44.72,44.11,44.57,5450139,NWL
2016-04-28,44.24,44.32,43.195,43.42,5722520,NWL
2016-04-29,45.89,46.9,44.96,45.54,14456678,NWL
2016-05-02,46.21,47.4,45.84,47.18,8044429,NWL
2016-05-03,46.81,47.11,46.48,46.61,5685100,NWL
2016-05-04,46.34,46.81,46.07,46.68,3541504,NWL
2016-05-05,46.63,47.2,46.405,46.91,5608859,NWL
2016-05-06,46.75,47.06,46.41,47.04,5507318,NWL
2016-05-09,47.19,47.99,47.19,47.82,5135633,NWL
2016-05-10,47.98,49.18,47.82,49.17,6567563,NWL
2016-05-11,49.09,49.09,48.29,48.41,5693046,NWL
2016-05-12,48.6,48.74,48.26,48.54,3699546,NWL
2016-05-13,48.55,48.7889,47.06,47.49,6597567,NWL
2016-05-16,47.58,48.08,47.41,47.94,3872006,NWL
2016-05-17,47.95,48.21,47.29,47.5,4522369,NWL
2016-05-18,47.26,47.46,46.57,47.12,5900877,NWL
2016-05-19,46.96,47.23,46.5,47.17,3242046,NWL
2016-05-20,47.5,47.67,47.02,47.14,3310848,NWL
2016-05-23,46.95,47.75,46.85,47.5,3941381,NWL
2016-05-24,47.72,48.3,47.68,47.89,4559826,NWL
2016-05-25,47.85,48.19,47.78,47.89,3549303,NWL
2016-05-26,47.9,48.0,47.515,47.72,2568700,NWL
2016-05-27,47.73,48.0,47.51,47.76,2012317,NWL
2016-05-31,47.69,48.15,47.17,47.69,3410658,NWL
2016-06-01,47.56,48.0,47.3,47.93,3158520,NWL
2016-06-02,47.9,48.0,47.58,48.0,2843356,NWL
2016-06-03,47.88,48.005,46.95,47.96,3564573,NWL
2016-06-06,48.01,48.16,47.87,48.06,5026558,NWL
2016-06-07,48.21,49.2,48.21,48.86,4169916,NWL
2016-06-08,49.04,49.46,48.77,48.98,3460612,NWL
2016-06-09,48.65,49.03,48.44,48.96,2569294,NWL
2016-06-10,48.59,48.67,47.94,47.95,4735033,NWL
2016-06-13,47.72,48.03,47.47,47.73,3772014,NWL
2016-06-14,47.61,48.12,47.36,48.06,3589505,NWL
2016-06-15,48.31,49.077,47.95,48.46,3602272,NWL
2016-06-16,48.26,48.775,47.89,48.72,3182339,NWL
2016-06-17,48.7,48.92,48.27,48.37,8023574,NWL
2016-06-20,48.85,49.21,48.51,48.61,3318896,NWL
2016-06-21,48.88,48.96,48.225,48.51,3423078,NWL
2016-06-22,48.51,49.06,48.43,48.58,3230615,NWL
2016-06-23,49.02,49.485,48.99,49.46,3091653,NWL
2016-06-24,47.1,48.16,46.27,46.51,8470535,NWL
2016-06-27,45.85,45.96,44.83,45.08,6297078,NWL
2016-06-28,45.67,46.96,45.57,46.96,5266742,NWL
2016-06-29,47.53,48.19,47.53,47.84,4270599,NWL
2016-06-30,47.88,48.7,47.6,48.57,4978004,NWL
2016-07-01,48.57,49.26,48.47,48.78,3186987,NWL
2016-07-05,48.41,48.69,47.51,48.02,3022049,NWL
2016-07-06,47.76,48.2,47.07,48.17,5170130,NWL
2016-07-07,48.19,48.6178,47.68,48.11,2793281,NWL
2016-07-08,48.52,49.195,48.43,48.86,3488234,NWL
2016-07-11,48.93,49.33,48.56,48.59,5338531,NWL
2016-07-12,49.09,49.42,48.88,49.29,10751403,NWL
2016-07-13,49.29,49.41,48.61,48.97,2958806,NWL
2016-07-14,49.24,49.5,48.64,48.72,2921958,NWL
2016-07-15,48.8,48.96,48.55,48.69,2316699,NWL
2016-07-18,48.61,48.84,48.13,48.31,2853368,NWL
2016-07-19,48.09,48.3899,47.41,48.04,2349756,NWL
2016-07-20,48.24,48.89,48.065,48.83,2701826,NWL
2016-07-21,48.71,48.83,48.45,48.62,2474631,NWL
2016-07-22,48.74,49.08,48.675,48.98,2674057,NWL
2016-07-25,48.75,49.0,48.42,48.97,1879789,NWL
2016-07-26,49.09,49.63,49.01,49.56,3131314,NWL
2016-07-27,49.58,49.93,48.99,49.16,3299286,NWL
2016-07-28,49.09,49.51,48.78,49.39,3742356,NWL
2016-07-29,51.82,53.75,51.82,52.46,11512660,NWL
2016-08-01,52.58,54.53,52.41,53.97,10461480,NWL
2016-08-02,53.93,54.06,53.09,53.82,5514468,NWL
2016-08-03,53.55,53.58,53.09,53.51,2780889,NWL
2016-08-04,53.51,53.78,53.25,53.28,2537762,NWL
2016-08-05,53.43,53.99,53.31,53.75,3260855,NWL
2016-08-08,54.09,54.41,53.585,54.16,3780782,NWL
2016-08-09,54.27,54.46,53.99,54.15,2586148,NWL
2016-08-10,54.32,54.56,53.97,54.19,1908287,NWL
2016-08-11,54.3,54.71,54.23,54.47,3393718,NWL
2016-08-12,54.31,54.98,54.255,54.89,3167832,NWL
2016-08-15,55.0,55.45,54.82,54.89,3725895,NWL
2016-08-16,54.87,54.95,54.14,54.39,2938250,NWL
2016-08-17,54.34,54.54,53.6201,53.95,3564066,NWL
2016-08-18,54.12,54.12,53.63,54.0,2784874,NWL
2016-08-19,53.76,54.08,53.64,53.8,7009982,NWL
2016-08-22,53.72,53.87,53.43,53.85,2936623,NWL
2016-08-23,54.33,54.48,54.07,54.46,4026569,NWL
2016-08-24,54.19,54.53,53.53,53.84,2807667,NWL
2016-08-25,53.54,53.74,53.26,53.7,3712003,NWL
2016-08-26,53.89,54.42,53.42,53.88,3835203,NWL
2016-08-29,53.67,54.2,53.58,53.91,1896495,NWL
2016-08-30,53.84,53.97,53.435,53.55,1944535,NWL
2016-08-31,53.42,53.58,52.84,53.08,4518744,NWL
2016-09-01,52.84,53.25,52.45,53.22,2351823,NWL
2016-09-02,53.51,53.96,53.345,53.57,2260930,NWL
2016-09-06,53.67,54.38,53.43,54.04,3940242,NWL
2016-09-07,53.75,54.015,53.06,53.63,3068713,NWL
2016-09-08,53.4,53.64,52.32,52.47,5447235,NWL
2016-09-09,51.92,52.0,50.4,50.4,4855018,NWL
2016-09-12,50.22,50.74,50.15,50.54,7083030,NWL
2016-09-13,50.1,50.2,49.11,49.67,7023909,NWL
2016-09-14,49.86,50.55,49.785,50.06,3993181,NWL
2016-09-15,50.0,51.0,49.915,50.83,4350710,NWL
2016-09-16,50.48,51.06,50.13,50.99,6170344,NWL
2016-09-19,51.49,51.8,50.93,51.14,3556089,NWL
2016-09-20,51.57,51.7996,51.3,51.61,2941572,NWL
2016-09-21,51.81,52.57,51.53,52.5,3431216,NWL
2016-09-22,52.92,53.5,51.87,52.36,4083990,NWL
2016-09-23,52.51,52.61,51.97,51.97,2482659,NWL
2016-09-26,51.67,51.72,51.32,51.35,2759848,NWL
2016-09-27,51.47,52.48,51.28,52.4,3972695,NWL
2016-09-28,52.35,52.5,51.75,52.14,3478862,NWL
2016-09-29,52.19,52.61,51.75,52.01,3706005,NWL
2016-09-30,52.24,53.01,52.0,52.66,2738061,NWL
2016-10-03,52.44,53.02,52.145,52.25,2940990,NWL
2016-10-04,52.24,52.51,51.47,51.6,3375118,NWL
2016-10-05,52.03,52.79,51.82,52.57,3949754,NWL
2016-10-06,52.54,52.65,51.885,52.32,2649539,NWL
2016-10-07,52.5,52.5,51.64,51.91,2903602,NWL
2016-10-10,52.24,52.43,51.32,51.34,3129946,NWL
2016-10-11,51.25,51.38,50.25,50.34,5147615,NWL
2016-10-12,50.74,51.73,50.35,51.42,4709577,NWL
2016-10-13,50.91,52.26,50.52,52.12,4108794,NWL
2016-10-14,52.44,52.92,52.23,52.25,2889146,NWL
2016-10-17,52.25,52.49,51.97,52.41,2957985,NWL
2016-10-18,52.9,53.01,52.27,52.68,2645518,NWL
2016-10-19,52.85,52.98,52.37,52.61,1988848,NWL
2016-10-20,52.65,52.7,52.08,52.47,1943284,NWL
2016-10-21,52.13,52.7,51.98,52.5,2486178,NWL
2016-10-24,52.86,53.22,52.37,52.48,2804628,NWL
2016-10-25,52.22,52.4,51.52,51.63,2280788,NWL
2016-10-26,51.52,51.6,50.82,50.86,3797891,NWL
2016-10-27,51.0,51.48,50.029,50.2,4225544,NWL
2016-10-28,49.06,50.315,48.75,49.4,10896401,NWL
2016-10-31,49.68,49.89,47.86,48.02,7580586,NWL
2016-11-01,48.56,49.44,47.63,48.16,6953789,NWL
2016-11-02,48.16,48.23,47.65,47.65,4623740,NWL
2016-11-03,47.78,48.06,47.4,47.61,4203850,NWL
2016-11-04,47.65,48.0899,47.47,47.54,3917713,NWL
2016-11-07,48.2,49.25,48.2,49.16,3923258,NWL
2016-11-08,49.72,50.7,49.46,50.41,4206294,NWL
2016-11-09,49.24,50.255,49.0,49.6,5966549,NWL
2016-11-10,49.99,50.31,47.425,47.66,8382568,NWL
2016-11-11,47.52,48.33,47.24,47.45,7718578,NWL
2016-11-14,47.6,47.78,45.95,46.51,6925718,NWL
2016-11-15,46.72,47.57,46.57,47.05,6101075,NWL
2016-11-16,46.99,47.21,46.66,46.93,3884053,NWL
2016-11-17,47.1,47.71,46.775,47.56,3926726,NWL
2016-11-18,47.56,47.75,46.505,46.74,2975272,NWL
2016-11-21,46.88,47.605,46.84,47.57,2827927,NWL
2016-11-22,47.76,48.4,47.76,48.1,3347334,NWL
2016-11-23,48.09,48.35,47.97,48.17,2619871,NWL
2016-11-25,48.21,48.6,48.07,48.46,1151165,NWL
2016-11-28,48.08,48.45,47.535,47.59,3545306,NWL
2016-11-29,47.63,48.05,47.31,47.47,2627784,NWL
2016-11-30,47.54,48.02,46.47,47.01,9197261,NWL
2016-12-01,46.87,46.99,45.26,45.44,6495941,NWL
2016-12-02,45.44,46.08,45.37,45.68,3021515,NWL
2016-12-05,45.95,46.1499,45.57,45.7,3112947,NWL
2016-12-06,45.65,45.96,45.56,45.68,2865925,NWL
2016-12-07,45.51,45.92,44.24,45.65,5194950,NWL
2016-12-08,45.62,45.65,44.71,45.19,6360029,NWL
2016-12-09,45.16,45.827,45.08,45.53,5157669,NWL
2016-12-12,45.75,46.49,45.29,46.48,3654291,NWL
2016-12-13,47.65,48.02,47.05,47.3,6197473,NWL
2016-12-14,47.36,47.62,46.56,46.64,5998565,NWL
2016-12-15,46.54,46.83,46.02,46.68,5863233,NWL
2016-12-16,46.68,46.98,45.94,46.18,6821142,NWL
2016-12-19,46.16,46.39,45.485,45.7,3589163,NWL
2016-12-20,45.78,46.0796,45.47,45.61,4515459,NWL
2016-12-21,45.89,46.47,45.81,46.17,3425865,NWL
2016-12-22,46.15,46.36,45.507,45.54,2591883,NWL
2016-12-23,45.56,45.6648,45.2,45.39,1813989,NWL
2016-12-27,45.55,45.62,45.26,45.49,1522360,NWL
2016-12-28,45.75,45.84,45.3,45.37,1608861,NWL
2016-12-29,45.31,45.4892,44.975,45.3,1812872,NWL
2016-12-30,45.43,45.43,44.5,44.65,2071352,NWL
2017-01-03,45.0,45.55,44.745,44.92,3828130,NWL
2017-01-04,45.0,46.61,44.98,46.51,5471150,NWL
2017-01-05,46.25,46.76,46.11,46.68,3151097,NWL
2017-01-06,46.64,47.025,46.19,46.86,3605157,NWL
2017-01-09,46.67,47.13,46.53,46.94,3544353,NWL
2017-01-10,47.09,47.2,46.73,46.97,4216444,NWL
2017-01-11,46.85,47.015,46.61,46.88,4427513,NWL
2017-01-12,46.65,47.32,46.55,47.12,3148460,NWL
2017-01-13,47.02,47.4,46.74,47.0,3650288,NWL
2017-01-17,46.75,47.72,46.6,47.71,3271098,NWL
2017-01-18,47.71,47.7512,47.045,47.55,2855071,NWL
2017-01-19,47.59,47.65,45.82,45.97,4075021,NWL
2017-01-20,46.29,46.72,45.88,46.08,3264115,NWL
2017-01-23,45.91,46.57,45.75,46.42,3628894,NWL
2017-01-24,46.57,47.57,46.42,47.18,3769965,NWL
2017-01-25,47.36,47.54,46.75,46.92,5380066,NWL
2017-01-26,46.86,47.0,46.18,46.35,3665564,NWL
2017-01-27,46.26,46.33,45.68,46.13,4259800,NWL
2017-01-30,46.1,46.3,45.52,46.28,3931935,NWL
2017-01-31,46.02,47.34,45.95,47.33,3931675,NWL
2017-02-01,47.3,47.58,46.91,47.45,3928055,NWL
2017-02-02,47.42,47.965,47.085,47.81,4524776,NWL
2017-02-03,47.68,47.83,46.81,46.89,6916117,NWL
2017-02-06,44.95,45.22,43.43,44.23,15093608,NWL
2017-02-07,44.44,45.94,44.3865,45.52,8683345,NWL
2017-02-08,45.84,46.305,45.35,46.17,5961219,NWL
2017-02-09,46.25,46.515,45.82,46.33,4018830,NWL
2017-02-10,46.38,47.2,45.93,46.99,7858977,NWL
2017-02-13,47.2,47.53,46.56,47.06,3372436,NWL
2017-02-14,46.9,47.56,46.87,47.53,3489013,NWL
2017-02-15,47.48,47.6,47.12,47.27,3219744,NWL
2017-02-16,47.32,47.81,46.84,46.88,2478256,NWL
2017-02-17,46.77,47.24,46.53,46.64,3771694,NWL
2017-02-21,46.78,46.88,46.31,46.49,3299384,NWL
2017-02-22,46.43,47.31,46.41,47.25,3314302,NWL
2017-02-23,47.21,47.37,46.76,46.99,4076734,NWL
2017-02-24,46.78,48.825,46.53,48.67,8205275,NWL
2017-02-27,48.75,50.17,48.63,49.49,7966467,NWL
2017-02-28,49.49,49.77,49.03,49.03,4434711,NWL
2017-03-01,49.42,49.68,49.1,49.6,5008889,NWL
2017-03-02,49.7,49.77,49.27,49.33,2375718,NWL
2017-03-03,49.3,49.44,49.06,49.34,2620625,NWL
2017-03-06,48.44,48.77,48.05,48.74,2358632,NWL
2017-03-07,48.8,48.9,48.38,48.53,4045366,NWL
2017-03-08,48.44,48.77,48.05,48.75,2560851,NWL
2017-03-09,48.68,48.9,48.1709,48.44,2298356,NWL
2017-03-10,48.84,48.94,48.16,48.67,3617128,NWL
2017-03-13,48.54,48.96,48.17,48.55,2647937,NWL
2017-03-14,48.37,48.53,47.91,47.94,5678996,NWL
2017-03-15,48.02,49.16,48.01,48.96,3305961,NWL
2017-03-16,48.96,49.19,47.99,48.41,2736470,NWL
2017-03-17,48.68,48.75,48.28,48.42,3317671,NWL
2017-03-20,48.49,48.78,48.29,48.57,2169893,NWL
2017-03-21,48.88,49.13,48.4,48.48,3101329,NWL
2017-03-22,48.45,48.52,47.71,48.09,2856913,NWL
2017-03-23,47.9,48.37,47.57,47.89,3875277,NWL
2017-03-24,47.9,48.13,47.56,47.67,2437243,NWL
2017-03-27,47.46,47.8,46.95,47.71,4298105,NWL
2017-03-28,47.67,48.045,47.24,47.7,2227664,NWL
2017-03-29,47.65,47.78,47.27,47.73,2668786,NWL
2017-03-30,47.6,47.93,47.23,47.36,2115229,NWL
2017-03-31,47.26,47.64,47.15,47.17,4098425,NWL
2017-04-03,47.15,47.3501,46.59,46.98,3694862,NWL
2017-04-04,46.95,47.09,46.065,46.18,3574399,NWL
2017-04-05,46.21,46.44,45.67,45.9,3463916,NWL
2017-04-06,45.8,46.3,45.74,46.1,2505093,NWL
2017-04-07,46.12,46.39,46.0,46.22,2632070,NWL
2017-04-10,46.28,46.82,46.12,46.77,3256797,NWL
2017-04-11,46.76,46.83,46.18,46.27,3110690,NWL
2017-04-12,46.22,46.44,45.985,46.17,2485373,NWL
2017-04-13,46.1,46.31,45.98,46.02,1681495,NWL
2017-04-17,46.04,46.545,46.01,46.47,1439078,NWL
2017-04-18,46.31,46.34,45.98,46.27,2152718,NWL
2017-04-19,46.45,46.85,46.125,46.31,2543037,NWL
2017-04-20,46.5,47.17,46.04,47.1,3557181,NWL
2017-04-21,47.0,47.78,46.85,47.35,3996636,NWL
2017-04-24,47.74,48.275,47.74,48.0,4527010,NWL
2017-04-25,48.17,48.675,48.02,48.52,2214882,NWL
2017-04-26,48.64,49.27,48.42,49.06,3693838,NWL
2017-04-27,49.08,49.19,48.58,48.65,2857429,NWL
2017-04-28,48.47,48.53,47.52,47.74,3617094,NWL
2017-05-01,47.18,47.69,45.62,46.0,9927019,NWL
2017-05-02,45.94,46.365,45.72,45.97,6790833,NWL
2017-05-03,46.0,46.19,45.25,45.48,3477459,NWL
2017-05-04,45.55,46.06,45.19,45.85,4256555,NWL
2017-05-05,45.99,46.46,45.85,46.39,4944169,NWL
2017-05-08,51.2,52.87,50.85,51.93,14281099,NWL
2017-05-09,52.41,53.05,51.8,52.88,6462834,NWL
2017-05-10,52.82,53.18,52.5,53.08,3853934,NWL
2017-05-11,53.0,53.54,52.73,53.46,4589969,NWL
2017-05-12,53.44,53.46,52.59,52.69,3465201,NWL
2017-05-15,52.75,53.12,52.73,53.0,6995950,NWL
2017-05-16,53.0,53.26,52.83,53.07,2912352,NWL
2017-05-17,52.73,52.96,52.11,52.17,3907149,NWL
2017-05-18,52.1,52.1,51.17,51.87,2841127,NWL
2017-05-19,51.92,53.17,51.63,52.8,4858315,NWL
2017-05-22,53.1,53.21,52.62,52.79,2351323,NWL
2017-05-23,52.4,53.3,52.4,52.84,3335239,NWL
2017-05-24,52.81,52.935,52.32,52.81,2727690,NWL
2017-05-25,53.0,53.355,52.86,53.28,2019033,NWL
2017-05-26,52.88,53.305,52.78,53.19,2140299,NWL
2017-05-30,53.26,53.48,53.1489,53.34,3288101,NWL
2017-05-31,53.43,53.63,52.68,52.95,5790187,NWL
2017-06-01,53.0,53.33,52.64,53.01,2135777,NWL
2017-06-02,53.02,53.55,52.76,53.35,2809363,NWL
2017-06-05,53.16,53.26,52.85,53.09,1869824,NWL
2017-06-06,53.0,53.26,52.66,52.73,2220644,NWL
2017-06-07,52.91,53.08,52.68,52.95,1891310,NWL
2017-06-08,53.2,53.43,52.62,53.03,3274998,NWL
2017-06-09,53.03,53.43,52.86,53.24,2602751,NWL
2017-06-12,53.2,53.49,52.56,52.75,3429693,NWL
2017-06-13,52.9,53.79,52.775,53.78,2230319,NWL
2017-06-14,54.0,55.055,53.8,54.78,4718799,NWL
2017-06-15,54.55,54.96,54.05,54.59,6286155,NWL
2017-06-16,54.48,55.06,54.249,54.85,4564369,NWL
2017-06-19,54.91,55.08,54.36,54.54,3667452,NWL
2017-06-20,54.45,54.55,53.21,53.35,4112363,NWL
2017-06-21,53.17,53.49,52.385,52.57,3327923,NWL
2017-06-22,52.62,52.62,52.01,52.19,3441915,NWL
2017-06-23,52.3,53.13,52.0,53.1,13304156,NWL
2017-06-26,53.12,53.73,53.12,53.34,2525995,NWL
2017-06-27,53.4,54.08,52.97,53.1,2814534,NWL
2017-06-28,53.45,53.6,53.0,53.37,3645649,NWL
2017-06-29,53.2,53.24,52.48,53.02,2660274,NWL
2017-06-30,53.27,54.11,53.26,53.62,2673058,NWL
2017-07-03,53.86,54.06,53.45,53.45,1021695,NWL
2017-07-05,53.42,53.85,53.22,53.7,1681574,NWL
2017-07-06,53.5,53.77,52.99,53.05,2708300,NWL
2017-07-07,53.3,53.75,53.2,53.27,2538062,NWL
2017-07-10,53.27,53.6,53.25,53.4,2699739,NWL
2017-07-11,53.36,53.36,52.92,52.98,1569754,NWL
2017-07-12,53.22,53.62,52.97,53.02,2162434,NWL
2017-07-13,53.08,53.56,53.0,53.45,2615153,NWL
2017-07-14,53.51,53.84,53.4222,53.81,2098050,NWL
2017-07-17,53.96,54.19,53.8701,53.9,2352923,NWL
2017-07-18,53.86,54.105,53.75,53.85,1551283,NWL
2017-07-19,53.93,54.06,53.73,53.76,2605107,NWL
2017-07-20,53.89,53.91,52.99,53.1,2133284,NWL
2017-07-21,53.0,53.205,52.82,52.9,2587656,NWL
2017-07-24,52.87,52.95,52.49,52.6,3167866,NWL
2017-07-25,52.83,53.105,52.61,52.95,2741114,NWL
2017-07-26,53.08,53.09,52.69,52.75,1671476,NWL
2017-07-27,52.73,52.84,51.99,52.14,3061316,NWL
2017-07-28,52.0,52.46,51.91,52.07,2010606,NWL
2017-07-31,52.29,52.92,52.14,52.72,2108797,NWL
2017-08-01,51.08,51.77,50.15,50.69,8935741,NWL
2017-08-02,52.65,52.98,52.22,52.46,2322136,NWL
2017-08-03,52.35,53.09,52.18,52.56,4496600,NWL
2017-08-04,51.08,51.77,50.15,50.69,8935741,NWL
2017-08-07,50.8,51.57,50.65,51.31,5173661,NWL
2017-08-08,51.03,51.4,50.35,50.76,4680248,NWL
2017-08-09,50.49,50.76,50.26,50.74,3010472,NWL
2017-08-10,50.49,50.49,49.78,50.2,3594162,NWL
2017-08-11,49.96,50.38,49.95,50.0,2333041,NWL
2017-08-14,50.4,50.52,49.94,50.1,2198999,NWL
2017-08-15,50.05,50.29,49.75,50.21,3726382,NWL
2017-08-16,50.63,50.9,50.39,50.74,3725268,NWL
2017-08-17,50.59,50.685,50.15,50.15,2764888,NWL
2017-08-18,50.01,50.2,49.49,49.66,2958457,NWL
2017-08-21,49.35,49.395,48.26,48.47,5160185,NWL
2017-08-22,48.53,48.89,48.0434,48.76,4921975,NWL
2017-08-23,48.66,48.93,48.54,48.69,2686901,NWL
2017-08-24,48.84,48.85,47.95,48.15,2920457,NWL
2017-08-25,48.33,48.51,47.965,48.12,3008859,NWL
2017-08-28,48.27,48.34,47.92,48.18,2455777,NWL
2017-08-29,47.66,47.86,47.13,47.59,3086135,NWL
2017-08-30,47.45,47.795,47.27,47.5,4971443,NWL
2017-08-31,47.79,48.6,47.79,48.28,3895050,NWL
2017-09-01,48.64,48.92,48.35,48.91,2337318,NWL
2017-09-05,48.91,49.24,48.21,48.72,2858475,NWL
2017-09-06,47.22,47.53,46.05,47.03,17971482,NWL
2017-09-07,47.0,47.38,44.55,44.76,16654643,NWL
2017-09-08,44.61,44.98,43.68,44.04,9004133,NWL
2017-09-11,43.62,44.255,42.88,44.02,7286678,NWL
2017-09-12,44.05,44.36,43.655,44.35,3863825,NWL
2017-09-13,44.35,44.44,43.42,44.22,6135901,NWL
2017-09-14,31.11,31.4,30.8,30.81,5126734,NWL
2017-09-15,43.13,43.375,42.81,43.2,7608237,NWL
2017-09-18,43.19,43.255,42.53,42.99,4595376,NWL
2017-09-19,43.0,43.1348,42.395,42.67,5311632,NWL
2017-09-20,42.67,42.8,42.25,42.4,3791680,NWL
2017-09-21,42.4,42.57,41.47,41.48,5772892,NWL
2017-09-22,41.45,41.67,41.25,41.39,4154023,NWL
2017-09-25,41.39,41.67,40.88,40.96,5340108,NWL
2017-09-26,41.15,41.75,41.1,41.24,5635057,NWL
2017-09-27,41.41,42.1,41.29,41.58,4581426,NWL
2017-09-28,41.66,42.0,41.45,41.95,6794854,NWL
2017-09-29,41.85,42.685,41.77,42.67,5287868,NWL
2017-10-02,42.7,43.28,42.695,42.93,6239219,NWL
2017-10-03,42.9,43.16,42.5,43.1,4441144,NWL
2017-10-04,43.05,43.27,42.87,43.27,4370782,NWL
2017-10-05,43.24,43.83,42.9072,43.8,5915959,NWL
2017-10-06,43.69,43.99,43.54,43.9,5990681,NWL
2017-10-09,43.91,43.98,42.93,43.0,3997092,NWL
2017-10-10,43.05,43.46,42.58,42.69,3523562,NWL
2017-10-11,42.6,43.3,41.83,43.17,5414561,NWL
2017-10-12,42.98,42.99,42.34,42.78,4166192,NWL
2017-10-13,42.86,43.13,42.48,43.1,3366376,NWL
2017-10-16,42.96,43.08,42.66,42.75,2794796,NWL
2017-10-17,42.49,42.52,41.83,41.94,4029711,NWL
2017-10-18,41.95,42.0,41.19,41.21,4700910,NWL
2017-10-19,41.06,41.17,40.4445,40.59,6905921,NWL
2017-10-20,40.62,40.77,40.265,40.37,5346929,NWL
2017-10-23,40.45,40.62,39.985,40.16,4460403,NWL
2017-10-24,40.42,40.49,40.04,40.39,3006914,NWL
2017-10-25,40.51,40.59,39.9,40.29,2977309,NWL
2017-10-26,40.56,40.65,40.2519,40.4,2664262,NWL
2017-10-27,40.49,40.49,39.575,40.0,6239024,NWL
2017-10-30,40.04,40.54,39.91,40.46,4253205,NWL
2017-10-31,40.46,40.98,40.28,40.78,6100037,NWL
2017-11-01,40.89,41.31,40.71,41.0,8572128,NWL
2017-11-02,32.5,33.2,29.7,30.01,47531743,NWL
2017-11-03,30.2,32.37,30.11,30.77,18719675,NWL
2017-11-06,30.66,31.14,29.92,30.82,11288807,NWL
2017-11-07,30.69,30.7199,30.0,30.65,9423380,NWL
2017-11-08,30.87,31.54,30.65,31.41,9339621,NWL
2017-11-09,30.97,31.22,29.905,30.1,7800239,NWL
2017-11-10,30.01,30.066,29.22,29.3,11955612,NWL
2017-11-13,29.08,29.29,28.11,28.47,13274443,NWL
2017-11-14,28.5,28.585,27.9,28.04,6680385,NWL
2017-11-15,27.9,28.58,27.455,28.01,9083873,NWL
2017-11-16,28.1,28.33,27.825,28.18,7637085,NWL
2017-11-17,28.15,28.705,27.99,28.56,5645489,NWL
2017-11-20,28.56,29.07,28.15,28.82,7668400,NWL
2017-11-21,28.77,28.87,27.87,27.97,8910566,NWL
2017-11-22,27.96,28.45,27.78,28.2,6194681,NWL
2017-11-24,28.33,28.55,28.0664,28.37,2773233,NWL
2017-11-27,28.36,29.81,28.29,29.79,9351200,NWL
2017-11-28,29.75,30.89,29.49,30.78,15361225,NWL
2017-11-29,30.39,31.31,30.3,30.51,5891050,NWL
2017-11-30,30.51,31.05,30.495,30.97,9718417,NWL
2017-12-01,30.9,31.74,30.611,31.51,9404472,NWL
2017-12-04,31.82,32.285,31.5,31.81,9309064,NWL
2017-12-05,31.85,32.03,31.42,31.78,6587212,NWL
2017-12-06,31.7,32.09,31.6,31.79,6442306,NWL
2017-12-07,31.8,32.0924,30.76,30.81,6037088,NWL
2017-12-08,30.85,31.15,30.57,30.96,4591714,NWL
2017-12-11,31.0,31.38,30.74,30.92,5511839,NWL
2017-12-12,31.0,31.57,30.88,31.16,4587083,NWL
2017-12-13,31.18,31.66,31.07,31.4,3962945,NWL
2017-12-14,31.29,31.505,30.39,30.48,6530204,NWL
2017-12-15,30.66,31.03,30.22,30.59,11402605,NWL
2017-12-18,30.99,31.15,30.63,30.84,8075373,NWL
2017-12-19,31.11,31.4,30.8,30.81,5857339,NWL
2017-12-20,30.83,30.91,30.15,30.21,5228574,NWL
2017-12-21,30.34,31.0,30.13,30.75,5908399,NWL
2017-12-22,30.75,31.01,30.58,30.67,3077072,NWL
2017-12-26,30.65,30.95,30.585,30.92,2839597,NWL
2017-12-27,30.95,31.38,30.55,30.73,3514898,NWL
2017-12-28,30.73,31.05,30.705,31.03,2880253,NWL
2017-12-29,30.95,31.34,30.865,30.9,2924820,NWL
2018-01-02,31.09,31.75,30.98,31.64,4264358,NWL
2018-01-03,31.67,32.21,31.61,31.83,6211026,NWL
2018-01-04,31.99,32.21,31.63,32.06,3833047,NWL
2018-01-05,32.16,32.36,31.83,31.98,3471454,NWL
2018-01-08,32.02,32.27,31.71,32.08,2977240,NWL
2018-01-09,32.03,32.4,31.83,31.91,5118104,NWL
2018-01-10,31.73,31.99,31.035,31.15,5102844,NWL
2018-01-11,31.35,31.99,31.2,31.91,3356910,NWL
2018-01-12,31.95,32.27,31.81,32.26,3519245,NWL
2018-01-16,32.42,32.58,31.4248,31.75,5853160,NWL
2018-01-17,31.95,32.14,31.71,31.78,3024110,NWL
2018-01-18,31.7,31.87,31.23,31.29,4629355,NWL
2018-01-19,31.5,31.58,30.81,31.22,5488242,NWL
2018-01-22,31.1,31.63,31.01,31.54,6170598,NWL
2018-01-23,31.5,31.86,31.45,31.65,4007139,NWL
2018-01-24,31.77,31.83,30.98,31.23,5255326,NWL
2018-01-25,27.96,28.0,23.85,24.81,74381976,NWL
2018-01-26,24.65,26.55,24.4,25.33,37608272,NWL
2018-01-29,25.08,25.68,24.9,25.36,13188124,NWL
2018-01-30,25.13,25.795,25.0,25.73,10434910,NWL
2018-01-31,25.85,26.46,25.7,26.44,14463885,NWL
2018-02-01,26.44,27.54,26.4,27.4,15220106,NWL
2018-02-02,27.2,28.05,26.79,27.98,19499209,NWL
2018-02-05,27.65,28.1497,26.01,26.12,17133157,NWL
2018-02-06,25.87,29.09,25.56,28.75,19699135,NWL
2018-02-07,28.62,30.17,28.57,29.46,16507063,NWL
2013-06-19,15.28,16.25,15.2,15.8,31981441,NWSA
2013-06-20,16.37,16.37,15.25,15.3,9274128,NWSA
2013-06-21,15.7,15.8,15.4,15.62,8323460,NWSA
2013-06-24,15.64,15.84,15.2,15.53,4279641,NWSA
2013-06-25,15.55,15.74,15.35,15.72,3577259,NWSA
2013-06-26,15.69,15.69,15.18,15.4,14755072,NWSA
2013-06-27,15.34,15.87,14.85,15.5,12121663,NWSA
2013-06-28,15.5,15.77,15.25,15.25,16988018,NWSA
2013-07-01,15.59,15.59,14.75,14.79,25835303,NWSA
2013-07-02,14.69,15.12,14.69,15.0,30520096,NWSA
2013-07-03,14.95,15.09,14.73,14.87,8542595,NWSA
2013-07-05,14.95,15.95,14.89,15.66,12426989,NWSA
2013-07-08,15.63,16.04,15.495,15.955,15345054,NWSA
2013-07-09,15.79,15.97,15.5,15.71,9936359,NWSA
2013-07-10,15.5,15.57,15.145,15.39,16356945,NWSA
2013-07-11,15.6,15.6,14.96,15.13,17029504,NWSA
2013-07-12,15.07,15.12,14.9,14.93,10426227,NWSA
2013-07-15,14.93,15.03,14.39,14.67,20636307,NWSA
2013-07-16,14.57,15.34,14.57,15.28,9328491,NWSA
2013-07-17,15.36,15.96,15.29,15.89,13411070,NWSA
2013-07-18,15.94,16.1,15.33,15.47,10825686,NWSA
2013-07-19,15.35,16.08,15.26,15.97,11658659,NWSA
2013-07-22,16.09,16.125,15.61,15.73,6141531,NWSA
2013-07-23,15.69,15.865,15.54,15.65,9298361,NWSA
2013-07-24,15.65,15.885,15.42,15.71,6205168,NWSA
2013-07-25,15.66,15.87,15.45,15.57,7069652,NWSA
2013-07-26,15.54,15.97,15.31,15.89,5884791,NWSA
2013-07-29,15.87,15.87,15.4,15.51,9020283,NWSA
2013-07-30,15.6,15.955,15.46,15.95,12798164,NWSA
2013-07-31,16.0,16.21,15.83,15.93,7681444,NWSA
2013-08-01,15.94,16.28,15.94,16.215,10311196,NWSA
2013-08-02,16.15,16.47,16.12,16.34,8258640,NWSA
2013-08-05,16.33,16.33,15.89,16.0,8754131,NWSA
2013-08-06,15.99,16.25,15.82,16.18,6232000,NWSA
2013-08-07,16.15,16.15,15.85,15.95,4755992,NWSA
2013-08-08,16.07,16.31,15.91,16.13,7110389,NWSA
2013-08-09,16.09,16.16,15.96,15.98,4293840,NWSA
2013-08-12,15.88,16.06,15.74,15.92,4882400,NWSA
2013-08-13,15.91,15.95,15.8,15.83,3615368,NWSA
2013-08-14,15.83,16.01,15.66,15.9,3940947,NWSA
2013-08-15,15.79,16.19,15.7,16.1,5159995,NWSA
2013-08-16,16.04,16.25,15.96,15.98,6373171,NWSA
2013-08-19,16.05,16.06,15.69,15.7,6105647,NWSA
2013-08-20,15.83,15.83,15.52,15.7,4266118,NWSA
2013-08-21,15.61,15.78,15.49,15.76,5039988,NWSA
2013-08-22,15.76,15.825,15.63,15.71,3730216,NWSA
2013-08-23,15.71,15.79,15.57,15.75,3982456,NWSA
2013-08-26,15.79,15.9,15.71,15.86,4126313,NWSA
2013-08-27,15.75,16.0,15.69,15.729,9064440,NWSA
2013-08-28,15.76,15.81,15.68,15.76,11099319,NWSA
2013-08-29,15.73,15.89,15.64,15.77,2795510,NWSA
2013-08-30,15.75,15.78,15.59,15.7,5386264,NWSA
2013-09-03,15.89,16.03,15.69,15.78,3783588,NWSA
2013-09-04,15.79,16.08,15.76,16.03,4991954,NWSA
2013-09-05,15.97,16.275,15.88,16.24,3521221,NWSA
2013-09-06,16.31,16.34,16.08,16.19,3358728,NWSA
2013-09-09,16.16,16.34,16.16,16.335,3668936,NWSA
2013-09-10,16.38,16.57,16.25,16.555,4294232,NWSA
2013-09-11,16.65,17.06,16.5,17.05,7562728,NWSA
2013-09-12,17.12,17.26,16.94,17.105,4836504,NWSA
2013-09-13,17.06,17.08,16.77,16.89,2717681,NWSA
2013-09-16,17.12,17.1999,16.78,16.96,5759969,NWSA
2013-09-17,17.03,17.17,16.89,16.995,2538530,NWSA
2013-09-18,16.99,17.18,16.84,17.045,3862564,NWSA
2013-09-19,17.1,17.1,16.66,16.871,3286081,NWSA
2013-09-20,16.92,17.0,16.47,16.635,4579648,NWSA
2013-09-23,16.62,16.64,16.37,16.53,2359972,NWSA
2013-09-24,16.53,17.2,16.505,17.04,5583723,NWSA
2013-09-25,17.03,17.04,16.68,16.8,4389683,NWSA
2013-09-26,16.77,16.87,16.1,16.29,12737906,NWSA
2013-09-27,16.1,16.25,15.99,16.17,7098323,NWSA
2013-09-30,16.2,16.26,15.91,16.06,6239558,NWSA
2013-10-01,16.05,16.14,15.8,15.91,8815275,NWSA
2013-10-02,15.85,16.27,15.7,16.14,17758244,NWSA
2013-10-03,16.14,16.2499,15.79,15.87,17833508,NWSA
2013-10-04,15.84,16.01,15.79,15.84,13660009,NWSA
2013-10-07,15.7,15.98,15.69,15.91,8663200,NWSA
2013-10-08,15.5107,15.975,15.5107,15.8,4825687,NWSA
2013-10-09,15.8,15.95,15.75,15.88,4210328,NWSA
2013-10-10,15.98,16.25,15.94,16.22,5506679,NWSA
2013-10-11,16.16,16.6,16.14,16.41,5085738,NWSA
2013-10-14,16.31,16.62,16.23,16.56,3606272,NWSA
2013-10-15,16.46,16.67,16.42,16.58,4406798,NWSA
2013-10-16,16.72,16.79,16.565,16.78,4511889,NWSA
2013-10-17,16.64,16.81,16.625,16.795,3971966,NWSA
2013-10-18,16.85,16.9,16.75,16.85,5809136,NWSA
2013-10-21,16.86,16.975,16.79,16.85,3106973,NWSA
2013-10-22,16.89,17.06,16.79,17.001,7274265,NWSA
2013-10-23,16.8,17.24,16.8,17.11,5145760,NWSA
2013-10-24,17.07,17.4,17.0201,17.29,4734938,NWSA
2013-10-25,17.55,17.55,17.09,17.15,6197880,NWSA
2013-10-28,17.12,17.315,17.03,17.29,4131803,NWSA
2013-10-29,17.3,17.51,17.24,17.46,6582747,NWSA
2013-10-30,17.46,17.51,17.31,17.35,8032529,NWSA
2013-10-31,17.37,17.77,17.34,17.595,4698013,NWSA
2013-11-01,17.62,17.81,17.45,17.765,3714018,NWSA
2013-11-04,17.73,17.86,17.67,17.76,2870786,NWSA
2013-11-05,17.57,17.85,17.48,17.685,3820170,NWSA
2013-11-06,17.73,17.82,17.35,17.41,3923619,NWSA
2013-11-07,17.51,17.62,17.25,17.26,3888155,NWSA
2013-11-08,17.31,17.62,17.17,17.6,1787543,NWSA
2013-11-11,17.6,17.6499,17.35,17.42,5392283,NWSA
2013-11-12,16.85,17.31,16.72,17.15,12944430,NWSA
2013-11-13,17.02,17.285,16.95,17.215,3673351,NWSA
2013-11-14,17.24,17.38,17.18,17.25,2920573,NWSA
2013-11-15,17.32,17.81,17.32,17.76,4606284,NWSA
2013-11-18,17.77,17.82,17.37,17.42,4431371,NWSA
2013-11-19,17.43,17.66,17.38,17.48,2967698,NWSA
2013-11-20,17.54,17.79,17.45,17.67,6256421,NWSA
2013-11-21,17.71,17.75,17.54,17.56,4075019,NWSA
2013-11-22,17.61,17.69,17.495,17.55,3624533,NWSA
2013-11-25,17.63,17.675,17.36,17.48,3397638,NWSA
2013-11-26,17.43,17.71,17.37,17.69,5585696,NWSA
2013-11-27,17.66,17.94,17.51,17.86,5083302,NWSA
2013-11-29,17.85,17.97,17.84,17.96,1506070,NWSA
2013-12-02,17.92,17.97,17.6,17.65,4610164,NWSA
2013-12-03,17.63,17.63,17.4,17.5,3120052,NWSA
2013-12-04,17.44,17.62,17.38,17.58,2676046,NWSA
2013-12-05,16.54,17.55,16.54,17.46,2563731,NWSA
2013-12-06,17.66,17.86,17.52,17.78,4483689,NWSA
2013-12-09,17.89,17.9,17.46,17.52,4088800,NWSA
2013-12-10,17.49,17.72,17.44,17.64,2618012,NWSA
2013-12-11,17.65,17.74,17.48,17.6,3262911,NWSA
2013-12-12,17.64,17.655,17.4883,17.49,4073040,NWSA
2013-12-13,17.49,17.705,17.32,17.66,4320848,NWSA
2013-12-16,17.77,17.8,17.58,17.77,1885145,NWSA
2013-12-17,17.57,17.57,17.17,17.35,4028950,NWSA
2013-12-18,17.3,17.53,17.07,17.5,2539208,NWSA
2013-12-19,17.41,17.47,17.29,17.36,2475945,NWSA
2013-12-20,17.43,17.97,17.314,17.75,7055171,NWSA
2013-12-23,17.93,17.97,17.73,17.9,1974553,NWSA
2013-12-24,17.96,18.01,17.78,17.9,683123,NWSA
2013-12-26,17.99,18.07,17.645,17.77,2259900,NWSA
2013-12-27,17.74,17.82,17.56,17.73,2691264,NWSA
2013-12-30,17.78,17.93,17.7,17.91,1918413,NWSA
2013-12-31,17.98,18.09,17.84,18.02,2611973,NWSA
2014-01-02,18.05,18.17,17.815,17.95,3673373,NWSA
2014-01-03,17.93,18.01,17.78,17.82,2016620,NWSA
2014-01-06,17.88,17.96,17.48,17.58,3388296,NWSA
2014-01-07,17.65,17.65,17.33,17.4,3265970,NWSA
2014-01-08,17.35,17.4,17.15,17.29,4109618,NWSA
2014-01-09,17.38,17.48,17.27,17.34,2852717,NWSA
2014-01-10,17.41,17.52,17.28,17.4,2063714,NWSA
2014-01-13,17.41,17.44,17.07,17.15,2655626,NWSA
2014-01-14,17.2,17.35,17.13,17.3,1934997,NWSA
2014-01-15,17.24,17.33,17.1,17.21,2209416,NWSA
2014-01-16,17.2,17.26,17.05,17.08,2833380,NWSA
2014-01-17,17.09,17.18,16.94,17.08,2102746,NWSA
2014-01-21,17.15,17.15,16.69,16.76,4664673,NWSA
2014-01-22,16.75,16.99,16.56,16.65,3109910,NWSA
2014-01-23,16.5,16.58,16.3649,16.53,3085393,NWSA
2014-01-24,16.27,16.33,16.01,16.17,7001621,NWSA
2014-01-27,16.25,16.56,16.19,16.39,6240964,NWSA
2014-01-28,16.38,16.46,16.23,16.24,4468413,NWSA
2014-01-29,16.09,16.28,16.005,16.22,5574364,NWSA
2014-01-30,16.28,16.295,16.16,16.2,9436465,NWSA
2014-01-31,16.14,16.2405,15.95,15.96,3040227,NWSA
2014-02-03,16.0,16.06,15.475,15.52,4955391,NWSA
2014-02-04,15.55,15.72,15.44,15.52,8117543,NWSA
2014-02-05,15.56,15.9,15.545,15.61,5805731,NWSA
2014-02-06,15.64,16.11,15.61,16.02,4985190,NWSA
2014-02-07,17.48,18.0,17.07,17.41,13191599,NWSA
2014-02-10,17.03,17.59,16.97,17.51,6085089,NWSA
2014-02-11,17.53,18.0,17.41,17.93,6908469,NWSA
2014-02-12,17.93,18.05,17.6,17.65,3310189,NWSA
2014-02-13,17.55,17.82,17.41,17.66,2168637,NWSA
2014-02-14,17.62,17.84,17.54,17.68,1837844,NWSA
2014-02-18,17.72,17.815,17.555,17.75,2359276,NWSA
2014-02-19,17.7,17.86,17.56,17.59,2217534,NWSA
2014-02-20,17.6,17.64,17.31,17.5,2549678,NWSA
2014-02-21,17.45,17.76,17.44,17.68,3193560,NWSA
2014-02-24,17.75,18.05,17.735,17.94,2474039,NWSA
2014-02-25,17.93,18.115,17.9,17.96,2396890,NWSA
2014-02-26,17.95,18.14,17.83,18.03,2275673,NWSA
2014-02-27,17.95,18.06,17.865,18.02,2363334,NWSA
2014-02-28,18.06,18.4,17.92,18.33,2515099,NWSA
2014-03-03,18.19,18.335,17.95,18.12,3592234,NWSA
2014-03-04,18.2,18.41,18.15,18.4,3160615,NWSA
2014-03-05,18.43,18.53,18.13,18.3,2321673,NWSA
2014-03-06,18.32,18.43,18.19,18.28,1897580,NWSA
2014-03-07,18.3,18.36,17.84,17.91,2501161,NWSA
2014-03-10,17.96,18.0,17.71,17.76,1937815,NWSA
2014-03-11,17.76,17.81,17.52,17.71,1970958,NWSA
2014-03-12,17.7,17.885,17.395,17.83,2782306,NWSA
2014-03-13,17.82,17.91,17.31,17.34,2515172,NWSA
2014-03-14,17.37,17.64,17.25,17.43,2372330,NWSA
2014-03-17,17.55,17.81,17.29,17.39,1708350,NWSA
2014-03-18,17.42,17.74,17.38,17.71,3081146,NWSA
2014-03-19,17.67,17.8,17.46,17.55,2405636,NWSA
2014-03-20,17.45,17.565,17.32,17.51,1290772,NWSA
2014-03-21,17.73,17.73,17.33,17.58,4658466,NWSA
2014-03-24,17.6,17.67,17.39,17.47,2295534,NWSA
2014-03-25,17.57,17.59,17.27,17.36,2258922,NWSA
2014-03-26,17.37,17.42,17.02,17.03,3216371,NWSA
2014-03-27,17.09,17.23,16.99,17.02,4109777,NWSA
2014-03-28,17.01,17.28,17.0,17.03,2012336,NWSA
2014-03-31,17.15,17.245,16.995,17.22,2399292,NWSA
2014-04-01,17.34,17.5,17.2,17.44,3302729,NWSA
2014-04-02,17.4,17.52,17.27,17.44,2373578,NWSA
2014-04-03,17.47,17.52,17.09,17.11,3712837,NWSA
2014-04-04,17.23,17.54,17.11,17.12,2828948,NWSA
2014-04-07,17.11,17.38,17.0,17.08,3028742,NWSA
2014-04-08,17.18,17.21,16.92,17.05,2520199,NWSA
2014-04-09,17.06,17.22,16.96,17.2,1704462,NWSA
2014-04-10,17.23,17.32,16.83,16.83,2395313,NWSA
2014-04-11,16.78,17.16,16.47,16.54,3202973,NWSA
2014-04-14,16.66,16.81,16.5,16.77,2453413,NWSA
2014-04-15,16.78,16.95,16.32,16.63,2191937,NWSA
2014-04-16,16.72,16.9,16.45,16.79,1600408,NWSA
2014-04-17,16.72,17.0199,16.72,16.88,1113032,NWSA
2014-04-21,16.87,17.04,16.55,16.95,1777320,NWSA
2014-04-22,16.94,17.05,16.73,17.01,1297382,NWSA
2014-04-23,17.03,17.235,16.925,17.23,1563290,NWSA
2014-04-24,17.29,17.44,17.01,17.28,1958138,NWSA
2014-04-25,17.26,17.26,17.08,17.13,1166788,NWSA
2014-04-28,17.17,17.22,16.821,17.13,1787054,NWSA
2014-04-29,17.25,17.42,17.11,17.21,2230228,NWSA
2014-04-30,17.2,17.2,16.78,17.02,2780852,NWSA
2014-05-01,17.21,17.39,17.055,17.3,2417947,NWSA
2014-05-02,17.23,17.44,17.02,17.31,2117973,NWSA
2014-05-05,17.26,17.43,17.14,17.4,1567198,NWSA
2014-05-06,17.32,17.34,17.13,17.14,1908901,NWSA
2014-05-07,17.14,17.2,16.92,17.08,2508847,NWSA
2014-05-08,17.09,17.17,16.88,17.11,3885686,NWSA
2014-05-09,17.51,18.02,17.27,18.0,4623941,NWSA
2014-05-12,18.05,18.175,17.76,17.85,2926312,NWSA
2014-05-13,17.84,17.94,17.645,17.72,2205152,NWSA
2014-05-14,17.74,17.79,17.17,17.19,3964168,NWSA
2014-05-15,17.18,17.23,16.87,16.87,2973961,NWSA
2014-05-16,16.89,17.1,16.665,17.05,2826649,NWSA
2014-05-19,16.98,17.16,16.92,17.03,1613308,NWSA
2014-05-20,16.98,17.0,16.66,16.75,3511172,NWSA
2014-05-21,16.79,17.04,16.77,16.91,3463183,NWSA
2014-05-22,16.98,17.22,16.83,17.17,2657695,NWSA
2014-05-23,17.16,17.22,17.0,17.09,3382044,NWSA
2014-05-27,17.13,17.29,17.06,17.22,1829509,NWSA
2014-05-28,17.19,17.24,16.78,17.11,2019826,NWSA
2014-05-29,17.09,17.17,16.97,17.12,2734750,NWSA
2014-05-30,17.09,17.18,17.01,17.06,2971320,NWSA
2014-06-02,17.1,17.33,17.03,17.26,2176847,NWSA
2014-06-03,17.13,17.48,17.13,17.37,1993670,NWSA
2014-06-04,17.3,17.6,17.28,17.47,1802308,NWSA
2014-06-05,17.54,17.74,17.33,17.72,1616447,NWSA
2014-06-06,17.72,17.92,17.6,17.69,2293953,NWSA
2014-06-09,17.64,17.94,17.6,17.66,1958614,NWSA
2014-06-10,17.66,17.748,17.48,17.61,1789309,NWSA
2014-06-11,17.63,17.685,17.51,17.63,1201801,NWSA
2014-06-12,17.56,17.56,17.3,17.3,7379602,NWSA
2014-06-13,17.38,17.6,17.14,17.23,2298457,NWSA
2014-06-16,17.14,17.23,16.92,17.12,2710509,NWSA
2014-06-17,17.06,17.28,17.01,17.25,1869182,NWSA
2014-06-18,17.25,17.58,17.19,17.58,3342289,NWSA
2014-06-19,17.52,17.68,17.23,17.67,3407296,NWSA
2014-06-20,17.76,17.81,17.34,17.63,4562256,NWSA
2014-06-23,17.69,17.71,17.275,17.37,3982888,NWSA
2014-06-24,17.38,17.64,17.19,17.49,3323129,NWSA
2014-06-25,17.41,17.78,17.26,17.71,3172573,NWSA
2014-06-26,17.8,18.03,17.55,18.02,6005460,NWSA
2014-06-27,17.9,18.08,17.81,17.98,17508758,NWSA
2014-06-30,17.97,18.12,17.77,17.94,3933069,NWSA
2014-07-01,18.02,18.18,16.715,18.1,2928004,NWSA
2014-07-02,18.03,18.3,17.98,18.255,2973411,NWSA
2014-07-03,18.27,18.335,18.18,18.28,1421367,NWSA
2014-07-07,18.24,18.25,18.09,18.1175,1953998,NWSA
2014-07-08,18.17,18.3,17.99,18.14,3532745,NWSA
2014-07-09,18.24,18.37,18.105,18.22,4516819,NWSA
2014-07-10,18.1,18.13,17.915,17.99,4187707,NWSA
2014-07-11,18.0,18.18,17.96,18.09,2522201,NWSA
2014-07-14,18.19,18.24,18.025,18.18,2144948,NWSA
2014-07-15,18.18,18.39,18.13,18.27,4050116,NWSA
2014-07-16,18.26,18.41,18.17,18.23,2716959,NWSA
2014-07-17,18.2,18.24,18.04,18.05,2809368,NWSA
2014-07-18,18.12,18.28,18.0,18.22,1713414,NWSA
2014-07-21,18.08,18.295,18.0,18.13,1932917,NWSA
2014-07-22,18.23,18.27,18.03,18.1,1590090,NWSA
2014-07-23,18.04,18.13,17.92,18.11,2878820,NWSA
2014-07-24,18.19,18.31,18.09,18.29,2703180,NWSA
2014-07-25,18.25,18.29,18.12,18.14,3757205,NWSA
2014-07-28,18.1,18.11,17.9,18.06,2637785,NWSA
2014-07-29,18.11,18.2,17.85,17.87,3143222,NWSA
2014-07-30,17.9,18.03,17.71,17.845,3688878,NWSA
2014-07-31,17.77,17.93,17.62,17.65,2700660,NWSA
2014-08-01,17.63,17.85,17.58,17.775,2618563,NWSA
2014-08-04,17.8,17.88,17.61,17.835,2317247,NWSA
2014-08-05,17.46,17.805,17.46,17.65,2893835,NWSA
2014-08-06,17.6,17.71,17.5,17.63,2169501,NWSA
2014-08-07,17.72,17.72,17.37,17.42,6681552,NWSA
2014-08-08,16.46,17.27,16.325,17.15,13430769,NWSA
2014-08-11,17.17,17.46,17.16,17.34,5998325,NWSA
2014-08-12,17.36,17.5,17.22,17.245,5013217,NWSA
2014-08-13,16.5,17.328,16.42,17.11,4534336,NWSA
2014-08-14,17.17,17.32,17.13,17.31,1905753,NWSA
2014-08-15,17.36,17.38,17.145,17.25,2948786,NWSA
2014-08-18,17.27,17.405,17.15,17.2,4254460,NWSA
2014-08-19,17.16,17.24,17.07,17.145,3164437,NWSA
2014-08-20,17.14,17.495,17.0788,17.455,2803361,NWSA
2014-08-21,17.47,17.6,17.39,17.58,3522379,NWSA
2014-08-22,17.6,17.6,17.39,17.49,2242750,NWSA
2014-08-25,17.55,17.66,17.47,17.655,1954039,NWSA
2014-08-26,17.71,17.71,17.59,17.62,1349392,NWSA
2014-08-27,17.61,17.68,17.54,17.675,1802325,NWSA
2014-08-28,17.65,17.75,17.512,17.67,2239362,NWSA
2014-08-29,17.68,17.72,17.54,17.625,2377192,NWSA
2014-09-02,17.65,17.74,17.42,17.43,4195635,NWSA
2014-09-03,17.52,17.64,17.52,17.6,2224629,NWSA
2014-09-04,17.67,17.8,17.57,17.6,1900359,NWSA
2014-09-05,17.54,17.75,17.54,17.75,2047157,NWSA
2014-09-08,17.7,17.74,17.555,17.62,2089357,NWSA
2014-09-09,17.61,17.62,17.27,17.29,2595016,NWSA
2014-09-10,17.27,17.51,17.2,17.465,1652054,NWSA
2014-09-11,17.41,17.47,17.26,17.28,1507638,NWSA
2014-09-12,17.27,17.27,17.05,17.12,1782298,NWSA
2014-09-15,17.15,17.29,16.87,17.05,2548344,NWSA
2014-09-16,17.02,17.175,16.98,17.04,1766863,NWSA
2014-09-17,17.03,17.14,16.91,17.04,2411838,NWSA
2014-09-18,17.07,17.16,16.94,17.03,2598726,NWSA
2014-09-19,17.12,17.25,17.02,17.22,3239731,NWSA
2014-09-22,17.14,17.22,17.01,17.05,2704241,NWSA
2014-09-23,16.98,17.088,16.92,16.92,3013393,NWSA
2014-09-24,16.89,16.99,16.79,16.91,2351830,NWSA
2014-09-25,16.78,16.88,16.68,16.71,2239588,NWSA
2014-09-26,16.71,17.0,16.69,16.98,1981407,NWSA
2014-09-29,16.88,16.96,16.72,16.8,6009298,NWSA
2014-09-30,16.72,16.77,16.33,16.35,9190553,NWSA
2014-10-01,16.27,16.34,15.95,15.975,8270632,NWSA
2014-10-02,16.0,16.07,15.68,15.805,5823550,NWSA
2014-10-03,15.88,15.99,15.85,15.91,6948685,NWSA
2014-10-06,15.96,16.05,15.865,15.93,7170502,NWSA
2014-10-07,15.84,15.92,15.47,15.47,7976560,NWSA
2014-10-08,15.5,15.98,15.46,15.98,7541649,NWSA
2014-10-09,15.97,15.97,15.365,15.48,6348689,NWSA
2014-10-10,15.5,15.6186,15.1,15.11,3119057,NWSA
2014-10-13,15.03,15.1,14.63,14.64,4396108,NWSA
2014-10-14,14.77,15.05,14.74,14.79,3988309,NWSA
2014-10-15,14.51,14.955,14.47,14.695,5606924,NWSA
2014-10-16,14.42,14.83,14.28,14.6,9051829,NWSA
2014-10-17,14.77,14.94,14.58,14.71,4851481,NWSA
2014-10-20,14.83,14.91,14.6,14.9,4289925,NWSA
2014-10-21,15.0,15.465,15.0,15.41,4518883,NWSA
2014-10-22,15.39,15.66,15.25,15.255,6159947,NWSA
2014-10-23,15.54,15.63,15.39,15.51,2345876,NWSA
2014-10-24,15.5,15.76,15.48,15.73,2193586,NWSA
2014-10-27,15.71,15.71,15.38,15.46,2684437,NWSA
2014-10-28,15.47,15.57,15.37,15.53,2926545,NWSA
2014-10-29,15.48,15.65,15.42,15.53,1932106,NWSA
2014-10-30,15.44,15.61,15.35,15.49,2491748,NWSA
2014-10-31,15.74,15.8,15.29,15.48,4080398,NWSA
2014-11-03,15.77,15.78,15.43,15.56,2643640,NWSA
2014-11-04,15.49,15.652,15.07,15.145,4750731,NWSA
2014-11-05,15.28,15.45,15.15,15.3,2763794,NWSA
2014-11-06,15.84,15.91,15.32,15.33,9514182,NWSA
2014-11-07,15.27,15.41,15.14,15.15,4958245,NWSA
2014-11-10,15.13,15.3,15.08,15.24,4361522,NWSA
2014-11-11,15.26,15.38,15.15,15.24,4076950,NWSA
2014-11-12,15.18,15.4299,15.18,15.27,3881985,NWSA
2014-11-13,15.33,15.33,14.85,14.99,8896625,NWSA
2014-11-14,14.95,15.2,14.93,15.2,2692421,NWSA
2014-11-17,15.19,15.24,14.92,15.04,7164180,NWSA
2014-11-18,14.98,15.12,14.96,15.01,6601025,NWSA
2014-11-19,15.04,15.22,14.91,15.19,10770945,NWSA
2014-11-20,14.69,15.21,14.68,15.14,7643570,NWSA
2014-11-21,15.32,15.36,15.075,15.17,5263383,NWSA
2014-11-24,15.33,15.53,15.065,15.46,7757959,NWSA
2014-11-25,15.56,15.58,15.41,15.45,4557110,NWSA
2014-11-26,15.45,15.69,15.41,15.68,3861936,NWSA
2014-11-28,15.7,15.7,15.47,15.52,1813012,NWSA
2014-12-01,15.67,15.69,15.41,15.56,3460972,NWSA
2014-12-02,15.6,15.78,15.49,15.74,3297136,NWSA
2014-12-03,15.72,15.81,15.62,15.79,4387713,NWSA
2014-12-04,15.72,15.83,15.59,15.71,3572311,NWSA
2014-12-05,15.71,15.84,15.63,15.82,3263764,NWSA
2014-12-08,15.81,15.82,15.46,15.5,4258094,NWSA
2014-12-09,15.37,15.7,15.36,15.69,3627165,NWSA
2014-12-10,15.61,15.65,15.305,15.34,3765832,NWSA
2014-12-11,15.6,15.6,15.23,15.33,3718824,NWSA
2014-12-12,15.19,15.29,15.05,15.05,3822003,NWSA
2014-12-15,15.09,15.18,14.74,14.76,3609206,NWSA
2014-12-16,14.78,15.11,14.63,14.63,4151338,NWSA
2014-12-17,14.63,14.925,14.59,14.89,3573255,NWSA
2014-12-18,15.13,15.34,14.94,15.02,4005598,NWSA
2014-12-19,15.06,15.28,15.06,15.22,6995429,NWSA
2014-12-22,15.27,15.49,15.16,15.38,3942537,NWSA
2014-12-23,15.41,15.67,15.34,15.61,2341512,NWSA
2014-12-24,15.68,15.68,15.3,15.48,1496036,NWSA
2014-12-26,15.55,15.605,15.51,15.57,1733480,NWSA
2014-12-29,15.59,15.78,15.57,15.74,2369037,NWSA
2014-12-30,15.6,15.86,15.53,15.77,2999709,NWSA
2014-12-31,15.78,15.93,15.69,15.69,2480367,NWSA
2015-01-02,15.82,15.91,15.41,15.59,3023180,NWSA
2015-01-05,15.45,15.545,15.08,15.12,4016885,NWSA
2015-01-06,15.1,15.2,14.76,14.91,4337526,NWSA
2015-01-07,15.04,15.04,14.68,14.87,2517571,NWSA
2015-01-08,15.05,15.385,14.83,15.335,4637143,NWSA
2015-01-09,15.29,15.43,15.24,15.41,2470356,NWSA
2015-01-12,15.39,15.43,15.12,15.275,3185210,NWSA
2015-01-13,15.35,15.41,15.071,15.23,3781583,NWSA
2015-01-14,15.15,15.21,14.72,15.1,4810204,NWSA
2015-01-15,15.2,15.35,14.95,15.01,2692407,NWSA
2015-01-16,14.99,15.12,14.97,15.06,1621991,NWSA
2015-01-20,15.12,15.13,14.74,14.93,2922145,NWSA
2015-01-21,14.91,15.0,14.76,14.95,3523654,NWSA
2015-01-22,15.01,15.245,14.84,15.2,2155913,NWSA
2015-01-23,15.19,15.33,15.08,15.18,2011060,NWSA
2015-01-26,15.16,15.54,15.1,15.54,1898413,NWSA
2015-01-27,15.66,15.67,15.34,15.45,2683220,NWSA
2015-01-28,15.49,15.51,15.14,15.14,2522854,NWSA
2015-01-29,15.13,15.23,14.749,14.93,2693565,NWSA
2015-01-30,14.83,15.105,14.76,14.89,3106022,NWSA
2015-02-02,14.94,15.11,14.71,14.94,3397502,NWSA
2015-02-03,15.05,15.69,15.04,15.61,3703166,NWSA
2015-02-04,15.64,15.68,15.42,15.59,2873674,NWSA
2015-02-05,15.58,15.75,15.43,15.73,3815188,NWSA
2015-02-06,16.1,16.35,15.952,16.26,7022527,NWSA
2015-02-09,16.23,16.78,16.23,16.715,7034530,NWSA
2015-02-10,16.76,16.83,16.29,16.77,4231624,NWSA
2015-02-11,16.77,16.87,16.665,16.76,3838347,NWSA
2015-02-12,16.48,16.99,16.48,16.84,2443284,NWSA
2015-02-13,16.92,17.05,16.82,16.89,3057352,NWSA
2015-02-17,16.89,17.11,16.81,17.11,2517116,NWSA
2015-02-18,17.03,17.08,16.88,16.96,3488554,NWSA
2015-02-19,16.97,17.05,16.85,17.04,1644476,NWSA
2015-02-20,17.0,17.2,16.81,17.14,2040578,NWSA
2015-02-23,17.12,17.33,17.012,17.32,2130481,NWSA
2015-02-24,17.18,17.43,17.145,17.285,2492551,NWSA
2015-02-25,17.24,17.55,17.24,17.44,2380721,NWSA
2015-02-26,17.47,17.52,17.24,17.325,2004512,NWSA
2015-02-27,17.32,17.42,17.215,17.275,2543071,NWSA
2015-03-02,17.33,17.52,17.24,17.44,2466129,NWSA
2015-03-03,17.39,17.43,17.19,17.21,2903021,NWSA
2015-03-04,17.16,17.22,16.945,17.09,2869906,NWSA
2015-03-05,17.22,17.22,17.04,17.095,2192557,NWSA
2015-03-06,17.0,17.22,16.76,16.83,2489381,NWSA
2015-03-09,16.93,16.98,16.64,16.68,3202702,NWSA
2015-03-10,16.56,16.67,16.22,16.23,5368297,NWSA
2015-03-11,16.22,16.47,16.19,16.4,2529424,NWSA
2015-03-12,16.52,16.82,16.47,16.75,2149419,NWSA
2015-03-13,16.67,16.77,16.44,16.7,2763045,NWSA
2015-03-16,16.81,16.92,16.69,16.92,2049781,NWSA
2015-03-17,16.78,16.86,16.625,16.75,1460766,NWSA
2015-03-18,16.59,16.96,16.57,16.89,2186056,NWSA
2015-03-19,16.82,16.83,16.51,16.69,2566481,NWSA
2015-03-20,16.76,16.98,16.76,16.84,3670519,NWSA
2015-03-23,16.82,16.99,16.82,16.88,2144311,NWSA
2015-03-24,16.84,16.89,16.72,16.775,2552932,NWSA
2015-03-25,16.88,16.88,16.42,16.42,1884364,NWSA
2015-03-26,16.32,16.32,16.11,16.18,3618554,NWSA
2015-03-27,16.11,16.25,16.09,16.15,2421537,NWSA
2015-03-30,16.22,16.45,16.16,16.22,2204951,NWSA
2015-03-31,16.16,16.23,15.98,16.01,2785342,NWSA
2015-04-01,16.03,16.13,15.875,16.11,2808249,NWSA
2015-04-02,16.09,16.23,16.01,16.18,1719968,NWSA
2015-04-06,16.04,16.385,16.03,16.25,1196246,NWSA
2015-04-07,16.18,16.34,16.12,16.12,1261359,NWSA
2015-04-08,16.16,16.27,16.01,16.06,1756675,NWSA
2015-04-09,16.03,16.11,15.84,15.94,1926271,NWSA
2015-04-10,15.94,16.02,15.86,15.92,3884696,NWSA
2015-04-13,15.93,16.1,15.89,16.07,1774738,NWSA
2015-04-14,16.04,16.19,15.98,15.98,1992999,NWSA
2015-04-15,15.97,16.075,15.94,15.95,4012015,NWSA
2015-04-16,15.87,16.14,15.68,15.89,3488423,NWSA
2015-04-17,15.71,15.79,15.535,15.59,3227262,NWSA
2015-04-20,15.67,15.74,15.57,15.645,2427244,NWSA
2015-04-21,15.66,15.74,15.51,15.52,1906118,NWSA
2015-04-22,15.54,15.635,15.41,15.555,4363515,NWSA
2015-04-23,15.51,15.635,15.435,15.56,2629226,NWSA
2015-04-24,15.53,15.66,15.43,15.53,1681511,NWSA
2015-04-27,15.59,15.86,15.55,15.57,2900581,NWSA
2015-04-28,15.59,15.995,15.51,15.97,3971833,NWSA
2015-04-29,15.9,15.99,15.77,15.785,3211045,NWSA
2015-04-30,15.72,15.88,15.66,15.78,4275995,NWSA
2015-05-01,15.9,16.08,15.89,16.045,2536988,NWSA
2015-05-04,16.05,16.19,15.94,16.17,2291390,NWSA
2015-05-05,16.13,16.27,15.92,16.02,5742343,NWSA
2015-05-06,15.05,15.33,14.82,14.99,11731367,NWSA
2015-05-07,15.01,15.02,14.82,14.97,7108398,NWSA
2015-05-08,15.09,15.22,15.03,15.14,3376093,NWSA
2015-05-11,15.12,15.92,15.12,15.71,7703007,NWSA
2015-05-12,15.6,15.6,15.28,15.35,4116461,NWSA
2015-05-13,15.32,15.5,15.21,15.26,3045947,NWSA
2015-05-14,15.38,15.44,15.13,15.385,3264920,NWSA
2015-05-15,15.35,15.59,15.31,15.55,2960490,NWSA
2015-05-18,15.56,15.69,15.375,15.675,3539059,NWSA
2015-05-19,15.67,15.7,15.54,15.68,2719338,NWSA
2015-05-20,15.67,15.74,15.6,15.63,2039435,NWSA
2015-05-21,15.58,15.69,15.52,15.63,1579702,NWSA
2015-05-22,15.63,15.655,15.5,15.54,2800115,NWSA
2015-05-26,15.55,15.635,15.26,15.34,2740730,NWSA
2015-05-27,15.4,15.57,15.31,15.44,2706216,NWSA
2015-05-28,15.37,15.41,15.26,15.35,3222229,NWSA
2015-05-29,15.31,15.4,15.145,15.15,2048590,NWSA
2015-06-01,15.2,15.47,15.01,15.225,2371775,NWSA
2015-06-02,15.16,15.27,15.075,15.16,1542524,NWSA
2015-06-03,15.22,15.3,15.1,15.22,1751373,NWSA
2015-06-04,15.17,15.23,14.965,15.0,2167839,NWSA
2015-06-05,15.01,15.06,14.85,15.0,1913554,NWSA
2015-06-08,14.93,14.98,14.82,14.835,1731615,NWSA
2015-06-09,14.81,14.85,14.54,14.56,2793312,NWSA
2015-06-10,14.58,14.77,14.57,14.65,2368265,NWSA
2015-06-11,14.66,14.7,14.55,14.58,2224208,NWSA
2015-06-12,14.51,14.58,14.37,14.405,2247812,NWSA
2015-06-15,14.33,14.375,14.2,14.2,3712506,NWSA
2015-06-16,14.2,14.28,14.17,14.2,2405223,NWSA
2015-06-17,14.26,14.335,14.17,14.22,2558795,NWSA
2015-06-18,14.41,14.62,14.39,14.54,5027742,NWSA
2015-06-19,14.47,14.99,14.47,14.97,5635549,NWSA
2015-06-22,15.01,15.15,14.9,15.05,2044878,NWSA
2015-06-23,15.09,15.16,14.975,14.99,2537417,NWSA
2015-06-24,14.98,15.12,14.81,14.83,2491668,NWSA
2015-06-25,14.82,14.91,14.68,14.75,3139455,NWSA
2015-06-26,14.81,15.2,14.65,15.2,12078806,NWSA
2015-06-29,15.04,15.1108,14.44,14.45,3593249,NWSA
2015-06-30,14.53,14.63,14.33,14.59,4461922,NWSA
2015-07-01,14.73,14.81,14.54,14.64,2384353,NWSA
2015-07-02,14.69,14.99,14.56,14.6,2998641,NWSA
2015-07-06,14.45,14.53,14.24,14.3,2853043,NWSA
2015-07-07,14.34,14.4,14.04,14.35,3163456,NWSA
2015-07-08,14.25,14.33,14.12,14.16,2478801,NWSA
2015-07-09,14.31,14.41,14.14,14.18,2075306,NWSA
2015-07-10,14.29,14.38,14.13,14.25,1638250,NWSA
2015-07-13,14.32,14.51,14.21,14.43,2069461,NWSA
2015-07-14,14.39,14.47,14.32,14.43,2159770,NWSA
2015-07-15,14.41,14.54,14.35,14.43,1885679,NWSA
2015-07-16,14.56,14.71,14.51,14.66,1713302,NWSA
2015-07-17,14.63,14.84,14.55,14.81,3646558,NWSA
2015-07-20,14.81,14.92,14.72,14.9,2080204,NWSA
2015-07-21,14.87,14.91,14.58,14.58,3015608,NWSA
2015-07-22,14.55,14.73,14.475,14.61,3084668,NWSA
2015-07-23,14.59,14.76,14.5,14.72,2878311,NWSA
2015-07-24,14.71,14.89,14.57,14.86,4045509,NWSA
2015-07-27,15.07,15.08,14.71,14.83,4297983,NWSA
2015-07-28,14.86,14.86,14.46,14.785,2679098,NWSA
2015-07-29,14.72,14.88,14.655,14.83,3024847,NWSA
2015-07-30,14.82,14.82,14.6,14.8,2129394,NWSA
2015-07-31,14.88,14.94,14.705,14.73,2621760,NWSA
2015-08-03,14.76,14.77,14.47,14.54,2265491,NWSA
2015-08-04,14.56,14.77,14.51,14.555,1862950,NWSA
2015-08-05,14.67,14.67,14.51,14.6,3079107,NWSA
2015-08-06,14.56,14.5999,13.73,14.02,3733812,NWSA
2015-08-07,14.06,14.14,13.78,14.11,3427177,NWSA
2015-08-10,14.2,14.38,14.07,14.35,2328691,NWSA
2015-08-11,14.28,14.29,13.87,13.96,3066185,NWSA
2015-08-12,13.68,14.26,13.59,14.12,4385992,NWSA
2015-08-13,15.23,15.92,14.795,15.19,8864102,NWSA
2015-08-14,15.25,15.35,15.075,15.18,4415857,NWSA
2015-08-17,15.1,15.3,15.09,15.25,3251317,NWSA
2015-08-18,15.24,15.28,15.07,15.13,2298304,NWSA
2015-08-19,15.08,15.3,14.89,15.03,2318317,NWSA
2015-08-20,14.87,14.87,14.25,14.26,3599319,NWSA
2015-08-21,14.22,14.35,13.91,13.91,4667040,NWSA
2015-08-24,13.1,13.58,12.67,13.04,11162558,NWSA
2015-08-25,13.31,13.65,12.93,12.94,7805368,NWSA
2015-08-26,13.26,13.47,12.86,13.22,5347646,NWSA
2015-08-27,13.41,13.67,13.295,13.62,7053580,NWSA
2015-08-28,13.57,13.89,13.5,13.8,4005010,NWSA
2015-08-31,13.75,13.8,13.445,13.63,3669712,NWSA
2015-09-01,13.31,13.36,12.98,13.07,4956588,NWSA
2015-09-02,13.28,13.58,12.96,13.13,3997841,NWSA
2015-09-03,12.92,13.49,12.92,13.32,3653721,NWSA
2015-09-04,13.08,13.16,12.81,12.82,3948432,NWSA
2015-09-08,13.09,13.36,12.98,13.35,3549814,NWSA
2015-09-09,13.51,13.66,13.14,13.22,3928683,NWSA
2015-09-10,13.14,13.305,12.98,13.01,4029217,NWSA
2015-09-11,12.93,13.055,12.85,13.05,3706183,NWSA
2015-09-14,12.99,12.99,12.735,12.81,2884122,NWSA
2015-09-15,12.88,12.97,12.82,12.935,2731167,NWSA
2015-09-16,12.79,13.06,12.785,13.04,3953270,NWSA
2015-09-17,12.8,13.48,12.76,13.21,6286994,NWSA
2015-09-18,13.03,13.18,12.785,12.92,21641058,NWSA
2015-09-21,12.96,13.225,12.88,12.93,3538684,NWSA
2015-09-22,12.75,12.95,12.7,12.79,3437320,NWSA
2015-09-23,12.83,12.88,12.65,12.75,2352273,NWSA
2015-09-24,12.68,12.89,12.63,12.83,3164094,NWSA
2015-09-25,12.92,12.92,12.68,12.75,2807959,NWSA
2015-09-28,12.67,12.94,12.26,12.29,4174461,NWSA
2015-09-29,12.28,12.455,12.16,12.26,5347200,NWSA
2015-09-30,12.32,12.645,12.16,12.62,3129840,NWSA
2015-10-01,12.77,12.945,12.53,12.73,3588984,NWSA
2015-10-02,12.52,13.05,12.35,13.04,3198004,NWSA
2015-10-05,13.34,13.46,13.175,13.41,4380481,NWSA
2015-10-06,13.42,13.61,13.29,13.5,2726980,NWSA
2015-10-07,13.62,13.8,13.44,13.63,4490746,NWSA
2015-10-08,13.61,14.06,13.61,14.05,2959253,NWSA
2015-10-09,14.0,14.12,13.77,13.96,4233866,NWSA
2015-10-12,13.98,14.04,13.8,13.91,2068210,NWSA
2015-10-13,13.85,14.03,13.77,13.91,3002953,NWSA
2015-10-14,13.94,14.08,13.835,13.98,3507119,NWSA
2015-10-15,14.08,14.315,13.91,14.29,4286128,NWSA
2015-10-16,14.36,14.61,14.1,14.59,3246733,NWSA
2015-10-19,14.55,14.66,14.41,14.58,2978496,NWSA
2015-10-20,14.58,14.67,14.455,14.57,2138236,NWSA
2015-10-21,14.65,14.65,14.23,14.24,2531912,NWSA
2015-10-22,14.38,14.705,14.28,14.69,2767358,NWSA
2015-10-23,14.73,15.02,14.63,15.0,3998609,NWSA
2015-10-26,15.01,15.0351,14.41,14.71,4310719,NWSA
2015-10-27,14.64,14.7,14.425,14.69,3421662,NWSA
2015-10-28,14.73,15.005,14.4992,15.0,3318919,NWSA
2015-10-29,14.89,15.18,14.89,15.12,3649879,NWSA
2015-10-30,15.1,15.44,14.94,15.4,4694129,NWSA
2015-11-02,15.36,15.68,15.17,15.63,4125932,NWSA
2015-11-03,15.64,15.64,15.32,15.41,2830127,NWSA
2015-11-04,15.5,15.53,15.255,15.44,3211323,NWSA
2015-11-05,15.43,15.53,15.19,15.35,3084195,NWSA
2015-11-06,15.59,15.59,14.7,14.88,4491108,NWSA
2015-11-09,14.57,14.76,14.275,14.42,4350498,NWSA
2015-11-10,14.35,14.53,14.28,14.44,3031793,NWSA
2015-11-11,14.42,14.52,14.33,14.38,2257488,NWSA
2015-11-12,14.26,14.37,14.085,14.11,3368440,NWSA
2015-11-13,14.12,14.33,13.78,13.78,3176520,NWSA
2015-11-16,13.79,14.15,13.76,14.14,3065297,NWSA
2015-11-17,14.14,14.31,14.015,14.14,2670969,NWSA
2015-11-18,14.16,14.29,14.07,14.27,2565589,NWSA
2015-11-19,14.29,14.31,14.08,14.19,2509764,NWSA
2015-11-20,14.26,14.42,14.03,14.26,2709966,NWSA
2015-11-23,14.03,14.49,13.97,14.32,1784853,NWSA
2015-11-24,14.26,14.45,14.21,14.43,2249029,NWSA
2015-11-25,14.44,14.485,14.305,14.43,1732747,NWSA
2015-11-27,14.44,14.44,14.185,14.25,938805,NWSA
2015-11-30,14.3,14.43,14.14,14.35,2252241,NWSA
2015-12-01,14.47,14.66,14.38,14.63,2263092,NWSA
2015-12-02,14.59,14.62,14.37,14.41,2567336,NWSA
2015-12-03,14.41,14.51,13.59,13.78,3799741,NWSA
2015-12-04,13.79,14.085,13.71,14.06,1915620,NWSA
2015-12-07,14.0,14.05,13.825,13.87,2559146,NWSA
2015-12-08,14.01,14.01,13.47,13.5,2554845,NWSA
2015-12-09,13.46,13.785,13.39,13.5,2181093,NWSA
2015-12-10,13.48,13.875,13.46,13.75,3208381,NWSA
2015-12-11,13.55,13.61,13.26,13.32,2198406,NWSA
2015-12-14,13.36,13.41,13.12,13.26,2654299,NWSA
2015-12-15,13.39,13.62,13.33,13.46,1891425,NWSA
2015-12-16,13.59,13.77,13.47,13.67,3077623,NWSA
2015-12-17,13.68,13.73,13.35,13.36,2510338,NWSA
2015-12-18,13.27,13.385,13.145,13.18,4357918,NWSA
2015-12-21,13.27,13.38,13.13,13.36,2291186,NWSA
2015-12-22,13.44,13.4899,13.27,13.31,2899489,NWSA
2015-12-23,13.43,13.73,13.39,13.7,3562698,NWSA
2015-12-24,13.46,13.84,13.32,13.62,994343,NWSA
2015-12-28,13.51,13.63,13.315,13.52,1768593,NWSA
2015-12-29,13.63,13.81,13.52,13.72,1720520,NWSA
2015-12-30,13.67,13.75,13.45,13.52,1811926,NWSA
2015-12-31,13.5,13.545,13.35,13.36,1899324,NWSA
2016-01-04,13.12,13.21,13.0099,13.21,3979962,NWSA
2016-01-05,13.26,13.32,12.69,12.77,4867722,NWSA
2016-01-06,12.53,12.82,12.48,12.71,3681983,NWSA
2016-01-07,12.44,12.61,12.39,12.42,3197065,NWSA
2016-01-08,12.56,12.71,12.42,12.58,4501992,NWSA
2016-01-11,12.4,12.64,12.06,12.21,5272350,NWSA
2016-01-12,12.35,12.48,12.215,12.43,3800640,NWSA
2016-01-13,12.51,12.54,12.08,12.19,4484907,NWSA
2016-01-14,12.29,12.81,12.18,12.71,5458272,NWSA
2016-01-15,12.36,12.73,12.25,12.51,6231971,NWSA
2016-01-19,12.67,12.67,12.12,12.35,4828736,NWSA
2016-01-20,12.12,12.28,11.8,12.15,4935226,NWSA
2016-01-21,12.15,12.58,12.05,12.37,3375186,NWSA
2016-01-22,12.7,12.72,12.525,12.7,2533062,NWSA
2016-01-25,12.66,12.725,12.46,12.5,3245861,NWSA
2016-01-26,12.57,12.8,12.41,12.8,2480530,NWSA
2016-01-27,12.68,12.955,12.6,12.7,3398387,NWSA
2016-01-28,12.96,12.96,12.54,12.84,4184697,NWSA
2016-01-29,12.89,13.05,12.67,12.97,4118522,NWSA
2016-02-01,13.1,13.1,12.495,12.7,4617460,NWSA
2016-02-02,12.55,12.68,12.07,12.12,3915821,NWSA
2016-02-03,12.26,12.65,11.94,12.24,3775891,NWSA
2016-02-04,12.22,12.495,12.16,12.21,6302007,NWSA
2016-02-05,11.43,11.79,10.96,11.1,9924601,NWSA
2016-02-08,10.97,11.09,10.26,10.56,6769017,NWSA
2016-02-09,10.37,10.6501,10.29,10.49,5450060,NWSA
2016-02-10,10.52,10.77,10.47,10.6,5478442,NWSA
2016-02-11,10.44,10.48,10.21,10.4,4924327,NWSA
2016-02-12,10.53,10.9946,10.47,10.75,4348130,NWSA
2016-02-16,10.92,11.1,10.64,10.94,4088832,NWSA
2016-02-17,11.02,11.2697,10.93,11.0,3483818,NWSA
2016-02-18,11.02,11.05,10.83,10.85,3177310,NWSA
2016-02-19,10.8,11.06,10.75,10.92,4886400,NWSA
2016-02-22,11.04,11.19,11.02,11.1,2634963,NWSA
2016-02-23,11.02,11.17,10.88,10.89,4069945,NWSA
2016-02-24,10.49,10.855,10.49,10.79,5656494,NWSA
2016-02-25,10.81,10.88,10.58,10.87,3211871,NWSA
2016-02-26,10.95,11.04,10.82,10.92,2658226,NWSA
2016-02-29,10.91,11.1689,10.8,10.82,3483102,NWSA
2016-03-01,10.9,10.94,10.69,10.77,4231932,NWSA
2016-03-02,10.73,10.94,10.71,10.89,6111139,NWSA
2016-03-03,10.89,10.97,10.77,10.91,7581103,NWSA
2016-03-04,10.92,11.125,10.83,11.0,10888723,NWSA
2016-03-07,10.87,11.35,10.84,11.31,5736114,NWSA
2016-03-08,11.22,11.27,10.87,10.92,3562465,NWSA
2016-03-09,11.0,11.35,10.88,11.09,6571990,NWSA
2016-03-10,11.17,11.19,10.87,11.09,6216608,NWSA
2016-03-11,11.25,11.77,11.05,11.75,5102382,NWSA
2016-03-14,11.69,11.9199,11.35,11.56,3136383,NWSA
2016-03-15,11.51,11.62,11.34,11.57,2614099,NWSA
2016-03-16,11.53,12.13,11.53,12.06,7135196,NWSA
2016-03-17,12.07,12.66,12.07,12.44,6206569,NWSA
2016-03-18,12.49,12.59,12.21,12.31,4493262,NWSA
2016-03-21,12.29,12.44,12.18,12.38,2459190,NWSA
2016-03-22,12.33,12.65,12.3,12.64,3985899,NWSA
2016-03-23,12.61,12.75,12.52,12.54,6079724,NWSA
2016-03-24,12.44,12.54,12.29,12.5,3300974,NWSA
2016-03-28,12.52,12.86,12.49,12.85,3674946,NWSA
2016-03-29,12.82,12.9,12.61,12.86,3073304,NWSA
2016-03-30,12.94,12.94,12.625,12.75,2631124,NWSA
2016-03-31,12.74,12.88,12.61,12.77,2351029,NWSA
2016-04-01,12.68,13.05,12.51,13.03,3538815,NWSA
2016-04-04,13.0,13.06,12.74,12.76,3024741,NWSA
2016-04-05,12.69,12.87,12.53,12.61,2933447,NWSA
2016-04-06,12.66,12.81,12.491,12.77,3254580,NWSA
2016-04-07,12.73,12.85,12.46,12.59,6162934,NWSA
2016-04-08,12.69,12.69,12.33,12.41,2661000,NWSA
2016-04-11,12.42,12.49,12.29,12.29,2524899,NWSA
2016-04-12,12.35,12.55,12.2601,12.47,2251153,NWSA
2016-04-13,12.54,12.71,12.49,12.7,1852129,NWSA
2016-04-14,12.75,12.855,12.71,12.73,1733938,NWSA
2016-04-15,12.73,12.75,12.59,12.7,1519330,NWSA
2016-04-18,12.59,12.65,12.43,12.46,5917926,NWSA
2016-04-19,12.46,12.68,12.39,12.54,3525403,NWSA
2016-04-20,12.56,12.67,12.475,12.54,3392040,NWSA
2016-04-21,12.54,12.91,12.485,12.74,4207663,NWSA
2016-04-22,12.76,12.91,12.73,12.8,2667656,NWSA
2016-04-25,12.76,12.82,12.52,12.62,1687363,NWSA
2016-04-26,12.64,12.835,12.55,12.79,1248762,NWSA
2016-04-27,12.79,12.88,12.58,12.67,1403070,NWSA
2016-04-28,12.6,12.79,12.495,12.54,1763206,NWSA
2016-04-29,12.48,12.58,12.22,12.42,1965028,NWSA
2016-05-02,12.45,12.69,12.39,12.61,1925446,NWSA
2016-05-03,12.49,12.53,12.18,12.23,2713416,NWSA
2016-05-04,12.16,12.305,12.065,12.15,2163247,NWSA
2016-05-05,12.22,12.23,12.07,12.17,2326615,NWSA
2016-05-06,11.83,12.73,11.83,12.7,5245354,NWSA
2016-05-09,12.46,12.67,12.08,12.28,3979685,NWSA
2016-05-10,12.34,12.36,12.14,12.32,2155476,NWSA
2016-05-11,12.24,12.32,12.18,12.2,1849236,NWSA
2016-05-12,12.23,12.27,11.89,11.94,2406259,NWSA
2016-05-13,11.93,12.01,11.65,11.65,1880437,NWSA
2016-05-16,11.66,11.77,11.62,11.75,2469171,NWSA
2016-05-17,11.74,11.91,11.6536,11.69,2549642,NWSA
2016-05-18,11.86,11.86,11.31,11.61,6814123,NWSA
2016-05-19,11.52,11.65,11.48,11.52,3323012,NWSA
2016-05-20,11.57,11.92,11.53,11.85,2584649,NWSA
2016-05-23,11.84,11.96,11.5708,11.7,1530765,NWSA
2016-05-24,11.8,11.88,11.71,11.81,1818460,NWSA
2016-05-25,11.85,12.09,11.83,12.03,1484993,NWSA
2016-05-26,12.0,12.06,11.85,11.86,1309014,NWSA
2016-05-27,11.86,11.95,11.74,11.91,2892908,NWSA
2016-05-31,11.91,12.0,11.76,11.96,2956547,NWSA
2016-06-01,11.91,12.07,11.83,12.02,2448203,NWSA
2016-06-02,11.99,12.14,11.93,12.14,2744416,NWSA
2016-06-03,12.08,12.08,11.81,11.97,1736643,NWSA
2016-06-06,11.99,12.21,11.955,12.16,1380206,NWSA
2016-06-07,12.13,12.19,11.81,11.87,4646947,NWSA
2016-06-08,11.87,11.94,11.76,11.8,3310096,NWSA
2016-06-09,11.74,11.82,11.595,11.69,6365256,NWSA
2016-06-10,11.6,11.62,11.31,11.51,6729849,NWSA
2016-06-13,11.48,11.725,11.43,11.55,3840829,NWSA
2016-06-14,11.53,11.615,11.25,11.45,6750998,NWSA
2016-06-15,11.39,11.87,11.39,11.67,4401562,NWSA
2016-06-16,11.58,11.66,11.3,11.4,2948053,NWSA
2016-06-17,11.38,11.4,11.2,11.28,3088993,NWSA
2016-06-20,11.41,11.55,11.31,11.41,2343754,NWSA
2016-06-21,11.41,11.56,11.26,11.55,2933910,NWSA
2016-06-22,11.57,11.83,11.54,11.66,2197225,NWSA
2016-06-23,11.79,12.04,11.76,11.86,2370055,NWSA
2016-06-24,11.3,11.33,11.07,11.13,5339694,NWSA
2016-06-27,11.06,11.16,10.54,10.62,3861006,NWSA
2016-06-28,10.73,10.83,10.57,10.73,2773779,NWSA
2016-06-29,10.85,11.25,10.6,11.23,5615428,NWSA
2016-06-30,11.3,11.43,11.195,11.35,3286308,NWSA
2016-07-01,11.36,11.62,11.3,11.48,2490057,NWSA
2016-07-05,11.45,11.45,11.1001,11.24,3192248,NWSA
2016-07-06,11.19,11.265,11.05,11.23,3704454,NWSA
2016-07-07,11.23,11.45,11.23,11.36,2296171,NWSA
2016-07-08,11.47,11.72,11.44,11.67,5229825,NWSA
2016-07-11,11.72,11.87,11.7,11.85,1953751,NWSA
2016-07-12,11.98,12.17,11.93,12.13,2366661,NWSA
2016-07-13,12.18,12.3399,12.13,12.26,3178552,NWSA
2016-07-14,12.35,12.46,12.21,12.33,2746335,NWSA
2016-07-15,12.4,12.4,12.14,12.3,1682442,NWSA
2016-07-18,12.3,12.56,12.07,12.44,2063714,NWSA
2016-07-19,12.41,12.53,12.28,12.5,2163440,NWSA
2016-07-20,12.56,12.58,12.29,12.48,1593605,NWSA
2016-07-21,12.23,12.54,12.23,12.4,2581798,NWSA
2016-07-22,12.45,12.62,12.41,12.62,2134120,NWSA
2016-07-25,12.63,12.67,12.55,12.61,3290427,NWSA
2016-07-26,12.63,12.83,12.62,12.8,1777931,NWSA
2016-07-27,12.77,12.91,12.62,12.74,3034908,NWSA
2016-07-28,12.43,12.78,12.43,12.78,1602075,NWSA
2016-07-29,12.54,13.02,12.54,12.97,2413892,NWSA
2016-08-01,12.95,13.08,12.79,12.86,2777580,NWSA
2016-08-02,12.83,12.84,12.58,12.68,2799785,NWSA
2016-08-03,12.68,12.81,12.61,12.66,3667833,NWSA
2016-08-04,12.66,12.76,12.65,12.74,1719606,NWSA
2016-08-05,12.79,13.01,12.76,12.83,2291925,NWSA
2016-08-08,12.87,13.03,12.745,12.84,2017551,NWSA
2016-08-09,12.8,13.4,12.7,13.32,6175658,NWSA
2016-08-10,13.37,13.38,13.02,13.15,4610640,NWSA
2016-08-11,13.21,13.46,13.19,13.39,3118849,NWSA
2016-08-12,13.41,13.54,13.41,13.51,2696526,NWSA
2016-08-15,13.55,13.72,13.45,13.65,3057306,NWSA
2016-08-16,13.55,13.73,13.4228,13.68,4368011,NWSA
2016-08-17,13.69,13.77,13.64,13.76,2984256,NWSA
2016-08-18,13.73,13.88,13.7,13.75,3418477,NWSA
2016-08-19,13.75,13.79,13.62,13.74,1939500,NWSA
2016-08-22,13.66,13.835,13.58,13.82,3015272,NWSA
2016-08-23,13.94,13.94,13.81,13.85,2663676,NWSA
2016-08-24,13.9,13.95,13.82,13.84,3131716,NWSA
2016-08-25,13.85,13.94,13.73,13.89,2809328,NWSA
2016-08-26,13.97,14.115,13.83,13.98,2679109,NWSA
2016-08-29,14.05,14.12,13.96,14.04,2316007,NWSA
2016-08-30,13.94,14.13,13.88,14.01,2448714,NWSA
2016-08-31,14.03,14.065,13.84,14.06,3291904,NWSA
2016-09-01,14.09,14.14,13.825,13.97,2694631,NWSA
2016-09-02,14.05,14.12,13.805,13.94,3401246,NWSA
2016-09-06,14.34,14.34,13.67,13.76,4013260,NWSA
2016-09-07,13.74,13.82,13.71,13.78,2919340,NWSA
2016-09-08,13.75,14.04,13.71,13.81,3322447,NWSA
2016-09-09,13.69,13.77,13.36,13.36,3417256,NWSA
2016-09-12,13.22,13.92,13.18,13.9,4159589,NWSA
2016-09-13,13.75,13.77,13.58,13.64,4084537,NWSA
2016-09-14,13.65,13.76,13.565,13.71,3544504,NWSA
2016-09-15,13.72,13.77,13.58,13.64,2798365,NWSA
2016-09-16,13.52,13.69,13.47,13.64,5244621,NWSA
2016-09-19,13.68,13.73,13.54,13.62,2316198,NWSA
2016-09-20,13.73,13.78,13.64,13.71,2675282,NWSA
2016-09-21,13.73,13.96,13.68,13.93,2122999,NWSA
2016-09-22,14.02,14.17,13.96,14.14,1847644,NWSA
2016-09-23,14.0,14.23,14.0,14.05,1358401,NWSA
2016-09-26,13.99,13.99,13.78,13.82,2040024,NWSA
2016-09-27,13.83,13.96,13.76,13.96,1906110,NWSA
2016-09-28,13.96,14.04,13.85,14.02,2545714,NWSA
2016-09-29,14.03,14.07,13.77,13.89,2697681,NWSA
2016-09-30,13.91,14.11,13.9,13.98,3181043,NWSA
2016-10-03,13.89,14.51,13.89,14.43,4067147,NWSA
2016-10-04,14.44,14.51,14.185,14.28,4127378,NWSA
2016-10-05,14.29,14.68,14.225,14.62,4944492,NWSA
2016-10-06,14.57,14.61,14.25,14.52,3101083,NWSA
2016-10-07,14.5,14.55,14.03,14.11,3453701,NWSA
2016-10-10,14.17,14.35,13.89,13.92,2405227,NWSA
2016-10-11,13.64,13.92,13.555,13.67,2159674,NWSA
2016-10-12,13.68,13.7,13.46,13.47,2907016,NWSA
2016-10-13,13.4,13.59,13.28,13.54,2464842,NWSA
2016-10-14,13.62,13.65,13.34,13.37,1949953,NWSA
2016-10-17,13.38,13.44,13.31,13.38,1339049,NWSA
2016-10-18,13.54,13.63,13.36,13.51,2053335,NWSA
2016-10-19,13.52,13.73,13.46,13.65,1376150,NWSA
2016-10-20,13.59,13.685,13.41,13.51,2542315,NWSA
2016-10-21,13.37,13.54,13.2601,13.41,1443954,NWSA
2016-10-24,13.53,13.53,12.96,12.97,3291945,NWSA
2016-10-25,12.96,12.99,12.6201,12.65,5417919,NWSA
2016-10-26,12.63,12.965,12.62,12.91,2122085,NWSA
2016-10-27,12.7,12.75,12.12,12.22,3475088,NWSA
2016-10-28,12.16,12.41,12.12,12.17,2314474,NWSA
2016-10-31,12.26,12.35,12.12,12.12,2534288,NWSA
2016-11-01,12.22,12.28,11.85,12.05,3042041,NWSA
2016-11-02,12.1,12.14,11.81,11.84,1941100,NWSA
2016-11-03,11.92,11.97,11.78,11.83,1997236,NWSA
2016-11-04,11.88,12.06,11.83,11.89,2337015,NWSA
2016-11-07,12.07,12.32,11.955,12.22,5534504,NWSA
2016-11-08,11.15,11.93,10.99,11.65,7399254,NWSA
2016-11-09,11.46,12.15,11.319,11.98,4130015,NWSA
2016-11-10,11.95,12.17,11.85,11.95,4314106,NWSA
2016-11-11,11.87,12.175,11.81,12.12,2981577,NWSA
2016-11-14,12.17,12.32,11.98,12.17,5278494,NWSA
2016-11-15,12.2,12.25,12.0,12.01,3269964,NWSA
2016-11-16,11.98,12.09,11.79,12.02,3858128,NWSA
2016-11-17,12.06,12.19,11.92,12.0,3539068,NWSA
2016-11-18,12.02,12.05,11.87,11.87,2352591,NWSA
2016-11-21,12.01,12.01,11.73,11.73,2208841,NWSA
2016-11-22,11.77,11.85,11.64,11.68,2661900,NWSA
2016-11-23,11.63,11.82,11.63,11.8,1769797,NWSA
2016-11-25,11.83,11.9738,11.78,11.8,760472,NWSA
2016-11-28,11.76,12.02,11.76,11.84,2685084,NWSA
2016-11-29,11.83,11.87,11.45,11.54,3075582,NWSA
2016-11-30,11.55,11.69,11.435,11.56,3443707,NWSA
2016-12-01,11.59,11.8,11.54,11.76,3150688,NWSA
2016-12-02,11.77,11.82,11.64,11.66,2740250,NWSA
2016-12-05,11.72,11.83,11.64,11.81,2755146,NWSA
2016-12-06,11.8,11.815,11.61,11.79,3704884,NWSA
2016-12-07,11.8,11.94,11.58,11.83,3304719,NWSA
2016-12-08,11.87,11.99,11.81,11.92,1957806,NWSA
2016-12-09,11.93,12.13,11.905,12.05,3812124,NWSA
2016-12-12,12.04,12.1079,11.965,12.01,3456232,NWSA
2016-12-13,12.05,12.15,11.78,11.88,2937309,NWSA
2016-12-14,11.87,12.04,11.82,11.88,2906036,NWSA
2016-12-15,11.92,12.005,11.63,11.69,2216007,NWSA
2016-12-16,11.76,11.83,11.525,11.61,4065423,NWSA
2016-12-19,11.65,11.78,11.56,11.73,1657551,NWSA
2016-12-20,11.76,11.81,11.615,11.65,1807478,NWSA
2016-12-21,11.66,11.77,11.57,11.72,1735203,NWSA
2016-12-22,11.7,11.8,11.615,11.74,1459349,NWSA
2016-12-23,11.74,11.77,11.65,11.73,1368803,NWSA
2016-12-27,11.74,11.91,11.7076,11.91,1504259,NWSA
2016-12-28,11.91,11.92,11.67,11.69,2029858,NWSA
2016-12-29,11.69,11.73,11.545,11.66,1511679,NWSA
2016-12-30,11.67,11.69,11.415,11.46,1944247,NWSA
2017-01-03,11.55,11.84,11.51,11.69,2011737,NWSA
2017-01-04,11.7,11.9,11.7,11.87,1255993,NWSA
2017-01-05,11.87,11.975,11.78,11.89,2412032,NWSA
2017-01-06,11.88,12.0,11.76,11.93,1697230,NWSA
2017-01-09,11.9,12.05,11.86,12.0,2372424,NWSA
2017-01-10,12.05,12.07,11.9,12.0,2780866,NWSA
2017-01-11,12.0,12.17,11.94,12.04,2550376,NWSA
2017-01-12,12.01,12.18,11.86,12.02,2820425,NWSA
2017-01-13,12.01,12.1,11.93,12.05,1561334,NWSA
2017-01-17,11.97,12.2575,11.885,12.23,2610063,NWSA
2017-01-18,12.2,12.215,12.0,12.14,2310755,NWSA
2017-01-19,12.14,12.14,11.97,12.04,2306421,NWSA
2017-01-20,12.05,12.12,11.93,11.97,1497493,NWSA
2017-01-23,11.97,12.01,11.88,11.96,1140150,NWSA
2017-01-24,11.96,12.165,11.91,12.11,1961292,NWSA
2017-01-25,12.13,12.36,12.12,12.31,1861073,NWSA
2017-01-26,12.32,12.365,12.02,12.22,1395885,NWSA
2017-01-27,12.19,12.37,12.11,12.36,1841782,NWSA
2017-01-30,12.33,12.34,12.11,12.33,1406707,NWSA
2017-01-31,12.28,12.32,12.08,12.29,1436900,NWSA
2017-02-01,12.29,12.41,12.16,12.36,2004093,NWSA
2017-02-02,12.38,12.38,12.18,12.22,2174706,NWSA
2017-02-03,12.26,12.3,12.17,12.27,2440344,NWSA
2017-02-06,12.26,12.35,12.2,12.22,1275644,NWSA
2017-02-07,12.24,12.24,12.07,12.2,1639616,NWSA
2017-02-08,12.2,12.29,12.0,12.16,2059362,NWSA
2017-02-09,12.21,12.405,12.18,12.39,2419291,NWSA
2017-02-10,12.5,13.415,12.19,13.29,4797877,NWSA
2017-02-13,13.37,13.48,13.06,13.08,2640827,NWSA
2017-02-14,13.11,13.165,12.95,13.08,3224446,NWSA
2017-02-15,13.04,13.22,12.983,13.1,2738459,NWSA
2017-02-16,13.09,13.28,12.98,13.05,2531705,NWSA
2017-02-17,13.02,13.14,12.87,13.08,3753415,NWSA
2017-02-21,13.08,13.465,13.05,13.33,2836401,NWSA
2017-02-22,13.32,13.36,13.105,13.29,2593019,NWSA
2017-02-23,13.27,13.38,13.09,13.24,3460609,NWSA
2017-02-24,13.24,13.25,12.95,13.1,2170424,NWSA
2017-02-27,13.13,13.17,13.0,13.06,1738855,NWSA
2017-02-28,13.06,13.06,12.795,12.82,2559719,NWSA
2017-03-01,12.92,13.105,12.85,13.09,1995100,NWSA
2017-03-02,13.11,13.11,12.81,12.84,1427687,NWSA
2017-03-03,12.79,12.93,12.74,12.9,2451162,NWSA
2017-03-06,12.78,12.97,12.78,12.95,2218092,NWSA
2017-03-07,13.07,13.335,12.62,12.66,2553826,NWSA
2017-03-08,12.68,12.71,12.47,12.49,2167397,NWSA
2017-03-09,12.49,12.56,12.33,12.41,1351568,NWSA
2017-03-10,12.46,12.51,12.22,12.38,1689682,NWSA
2017-03-13,12.25,12.37,12.25,12.28,1704580,NWSA
2017-03-14,12.25,12.4,12.2,12.4,1698385,NWSA
2017-03-15,12.41,13.07,12.35,12.6,1857429,NWSA
2017-03-16,12.59,12.65,12.53,12.64,1541000,NWSA
2017-03-17,12.6,12.71,12.57,12.65,2534384,NWSA
2017-03-20,12.67,12.67,12.53,12.63,1121034,NWSA
2017-03-21,12.7,12.76,12.495,12.52,3366595,NWSA
2017-03-22,12.53,12.59,12.43,12.52,1430117,NWSA
2017-03-23,12.52,12.62,12.49,12.55,1421749,NWSA
2017-03-24,12.58,12.655,12.5,12.55,1180227,NWSA
2017-03-27,12.5,12.61,12.5,12.58,1404856,NWSA
2017-03-28,12.59,12.87,12.545,12.84,1211628,NWSA
2017-03-29,12.81,13.03,12.75,13.0,1136512,NWSA
2017-03-30,12.99,13.31,12.95,13.24,2539404,NWSA
2017-03-31,13.09,13.1,12.89,13.0,3623979,NWSA
2017-04-03,12.96,13.19,12.77,12.79,2463935,NWSA
2017-04-04,12.84,12.89,12.74,12.77,1445388,NWSA
2017-04-05,12.82,12.91,12.55,12.63,2086108,NWSA
2017-04-06,12.59,12.67,12.5,12.57,1724911,NWSA
2017-04-07,12.55,12.57,12.5,12.51,3552578,NWSA
2017-04-10,12.51,12.63,12.495,12.53,1913070,NWSA
2017-04-11,12.5,12.56,12.435,12.5,1623720,NWSA
2017-04-12,12.49,12.565,12.41,12.49,1697162,NWSA
2017-04-13,12.49,12.52,12.32,12.33,1857405,NWSA
2017-04-17,12.39,12.44,12.3,12.41,1617722,NWSA
2017-04-18,12.36,12.45,12.185,12.33,1668159,NWSA
2017-04-19,12.38,12.48,12.34,12.43,1696467,NWSA
2017-04-20,12.45,13.01,12.43,12.94,2718624,NWSA
2017-04-21,12.91,12.99,12.715,12.89,2142311,NWSA
2017-04-24,13.05,13.0892,12.97,13.04,1498701,NWSA
2017-04-25,13.08,13.13,13.0,13.07,1236254,NWSA
2017-04-26,13.07,13.14,12.94,12.94,2187805,NWSA
2017-04-27,12.96,13.03,12.88,12.96,1195103,NWSA
2017-04-28,12.93,12.98,12.59,12.72,1872263,NWSA
2017-05-01,12.75,12.86,12.65,12.74,1141811,NWSA
2017-05-02,12.71,12.75,12.58,12.62,1508912,NWSA
2017-05-03,12.59,12.6125,12.49,12.57,1629856,NWSA
2017-05-04,12.64,12.64,12.43,12.57,2490537,NWSA
2017-05-05,12.59,12.69,12.59,12.69,951048,NWSA
2017-05-08,12.7,12.92,12.66,12.79,2245399,NWSA
2017-05-09,12.81,13.12,12.755,13.11,3330338,NWSA
2017-05-10,12.3,13.3,12.26,12.71,4191658,NWSA
2017-05-11,12.67,12.77,12.56,12.68,2551037,NWSA
2017-05-12,12.67,12.73,12.59,12.71,1653803,NWSA
2017-05-15,12.78,12.94,12.76,12.89,2005746,NWSA
2017-05-16,12.96,12.96,12.81,12.93,1797053,NWSA
2017-05-17,12.84,12.86,12.65,12.66,2493822,NWSA
2017-05-18,12.69,12.78,12.58,12.7,2378016,NWSA
2017-05-19,12.72,12.83,12.51,12.82,1682053,NWSA
2017-05-22,12.86,13.145,12.71,13.12,1861205,NWSA
2017-05-23,13.17,13.26,13.06,13.15,1455410,NWSA
2017-05-24,13.19,13.23,13.12,13.22,1025303,NWSA
2017-05-25,13.29,13.31,13.17,13.21,957162,NWSA
2017-05-26,13.23,13.43,13.17,13.42,1871521,NWSA
2017-05-30,13.32,13.43,13.14,13.29,1470592,NWSA
2017-05-31,13.33,13.39,13.1,13.38,2527809,NWSA
2017-06-01,13.5,13.62,13.38,13.57,1644096,NWSA
2017-06-02,13.55,13.64,13.43,13.58,1507726,NWSA
2017-06-05,13.61,13.61,13.41,13.44,1581142,NWSA
2017-06-06,13.41,13.5,13.22,13.48,1459416,NWSA
2017-06-07,13.54,13.55,13.31,13.36,1990717,NWSA
2017-06-08,13.33,13.53,13.18,13.51,2104832,NWSA
2017-06-09,13.55,13.68,13.43,13.65,1701187,NWSA
2017-06-12,13.65,13.835,13.63,13.67,1603163,NWSA
2017-06-13,13.65,13.7,13.53,13.56,1946259,NWSA
2017-06-14,13.59,13.63,13.495,13.58,2748352,NWSA
2017-06-15,13.59,13.72,13.44,13.61,1281268,NWSA
2017-06-16,13.64,13.775,13.52,13.73,2200096,NWSA
2017-06-19,13.75,13.85,13.63,13.78,827350,NWSA
2017-06-20,13.75,13.75,13.48,13.49,914539,NWSA
2017-06-21,13.54,13.61,13.44,13.53,1436338,NWSA
2017-06-22,13.53,13.55,13.295,13.45,1379695,NWSA
2017-06-23,13.44,13.62,13.375,13.59,1415768,NWSA
2017-06-26,13.61,13.68,13.53,13.66,1030105,NWSA
2017-06-27,13.61,13.79,13.58,13.66,1180933,NWSA
2017-06-28,13.72,13.92,13.7,13.85,1760581,NWSA
2017-06-29,13.85,13.92,13.39,13.6,1757814,NWSA
2017-06-30,13.63,13.755,13.35,13.7,1754157,NWSA
2017-07-03,13.74,13.92,13.65,13.89,1107965,NWSA
2017-07-05,13.89,13.89,13.68,13.73,1874979,NWSA
2017-07-06,13.67,13.68,13.225,13.24,2048195,NWSA
2017-07-07,13.28,13.37,13.175,13.32,1692089,NWSA
2017-07-10,13.28,13.41,13.14,13.15,1744773,NWSA
2017-07-11,13.14,13.335,13.07,13.27,1618717,NWSA
2017-07-12,13.32,13.43,13.18,13.2,2725035,NWSA
2017-07-13,13.23,13.32,13.18,13.23,1252752,NWSA
2017-07-14,13.3,13.62,13.235,13.57,1542016,NWSA
2017-07-17,13.57,13.76,13.52,13.68,1289216,NWSA
2017-07-18,13.65,13.68,13.52,13.63,1105934,NWSA
2017-07-19,13.68,13.98,13.68,13.93,1339574,NWSA
2017-07-20,13.91,14.08,13.88,13.96,1174793,NWSA
2017-07-21,13.9,14.06,13.9,13.93,2521018,NWSA
2017-07-24,13.95,14.04,13.92,13.98,1026682,NWSA
2017-07-25,14.05,14.17,13.83,14.12,1271402,NWSA
2017-07-26,14.12,14.34,14.12,14.23,1171177,NWSA
2017-07-27,14.21,14.35,14.21,14.27,1157928,NWSA
2017-07-28,14.26,14.485,14.25,14.39,1117659,NWSA
2017-07-31,14.43,14.43,14.26,14.31,1051762,NWSA
2017-08-01,14.38,14.455,14.27,14.43,972307,NWSA
2017-08-02,14.4,14.4,14.19,14.27,1526063,NWSA
2017-08-03,14.28,14.395,14.175,14.25,931069,NWSA
2017-08-04,14.28,14.28,14.1,14.12,1779330,NWSA
2017-08-07,14.12,14.43,14.12,14.34,954041,NWSA
2017-08-08,14.32,14.32,14.09,14.24,993535,NWSA
2017-08-09,14.17,14.215,14.04,14.17,896833,NWSA
2017-08-10,14.13,14.18,13.59,13.68,2989524,NWSA
2017-08-11,13.76,14.04,13.395,13.43,3491029,NWSA
2017-08-14,13.54,13.61,13.3,13.37,2291743,NWSA
2017-08-15,13.41,13.44,13.28,13.31,1063828,NWSA
2017-08-16,13.41,13.48,13.21,13.25,1535895,NWSA
2017-08-17,13.2,13.45,13.2,13.23,2230617,NWSA
2017-08-18,13.25,13.47,13.045,13.27,2004745,NWSA
2017-08-21,13.21,13.35,13.19,13.31,1631873,NWSA
2017-08-22,13.28,13.44,13.28,13.39,1197632,NWSA
2017-08-23,13.29,13.34,13.115,13.18,1586702,NWSA
2017-08-24,13.21,13.23,13.09,13.2,1161440,NWSA
2017-08-25,13.28,13.47,13.0695,13.42,1492854,NWSA
2017-08-28,13.37,13.47,13.29,13.43,1557919,NWSA
2017-08-29,13.36,13.39,13.235,13.36,2164742,NWSA
2017-08-30,13.36,13.36,13.16,13.3,1641848,NWSA
2017-08-31,13.32,13.405,13.27,13.37,1226563,NWSA
2017-09-01,13.4,13.52,13.38,13.45,924264,NWSA
2017-09-05,13.45,13.46,13.19,13.28,1341967,NWSA
2017-09-06,13.33,13.485,13.27,13.39,3573742,NWSA
2017-09-07,13.43,13.58,13.39,13.53,1844464,NWSA
2017-09-08,13.53,13.54,13.11,13.14,2109525,NWSA
2017-09-11,13.23,13.405,13.195,13.34,2575530,NWSA
2017-09-12,13.3,13.35,13.19,13.26,1808793,NWSA
2017-09-13,13.21,13.21,12.84,13.0,2003627,NWSA
2017-09-14,13.0,13.09,12.96,13.05,1776824,NWSA
2017-09-15,13.05,13.16,12.94,13.09,2914374,NWSA
2017-09-18,13.14,13.22,12.98,13.09,1811618,NWSA
2017-09-19,13.1,13.16,12.96,13.05,1779236,NWSA
2017-09-20,13.1,13.21,13.03,13.17,1475723,NWSA
2017-09-21,13.16,13.19,13.02,13.08,1730042,NWSA
2017-09-22,13.02,13.12,12.985,13.03,1098022,NWSA
2017-09-25,13.05,13.225,13.01,13.2,1404823,NWSA
2017-09-26,13.23,13.23,13.07,13.11,1158262,NWSA
2017-09-27,13.13,13.3,13.07,13.26,1325724,NWSA
2017-09-28,13.21,13.35,13.12,13.26,2190078,NWSA
2017-09-29,13.22,13.26,13.16,13.26,939760,NWSA
2017-10-02,13.29,13.37,13.19,13.28,1641062,NWSA
2017-10-03,13.29,13.43,13.24,13.37,1592901,NWSA
2017-10-04,13.38,13.42,13.3,13.36,903145,NWSA
2017-10-05,13.41,13.46,13.33,13.43,1174869,NWSA
2017-10-06,13.41,13.44,13.23,13.29,1654619,NWSA
2017-10-09,13.27,13.29,13.14,13.18,817035,NWSA
2017-10-10,13.26,13.55,13.25,13.5,2190169,NWSA
2017-10-11,13.46,13.5,13.35,13.48,1167236,NWSA
2017-10-12,13.46,13.575,13.37,13.54,1768869,NWSA
2017-10-13,13.61,13.74,13.52,13.68,1440919,NWSA
2017-10-16,13.68,13.76,13.61,13.68,1704615,NWSA
2017-10-17,13.64,13.69,13.57,13.62,1285096,NWSA
2017-10-18,13.62,13.77,13.61,13.73,1219200,NWSA
2017-10-19,13.65,13.71,13.55,13.62,1846326,NWSA
2017-10-20,13.69,13.78,13.66,13.71,1318229,NWSA
2017-10-23,13.72,13.765,13.665,13.75,1012706,NWSA
2017-10-24,13.75,13.78,13.57,13.63,1497139,NWSA
2017-10-25,13.62,13.71,13.52,13.66,1272026,NWSA
2017-10-26,13.69,13.82,13.62,13.68,1756657,NWSA
2017-10-27,13.66,13.73,13.49,13.69,1577961,NWSA
2017-10-30,13.68,13.83,13.64,13.81,1394458,NWSA
2017-10-31,13.83,13.83,13.625,13.66,1665480,NWSA
2017-11-01,13.73,13.8652,13.61,13.71,1900437,NWSA
2017-11-02,13.67,13.83,13.58,13.8,1696441,NWSA
2017-11-03,13.76,13.87,13.7,13.87,2278455,NWSA
2017-11-06,13.89,14.28,13.84,14.28,4244384,NWSA
2017-11-07,14.21,14.525,14.09,14.15,2639621,NWSA
2017-11-08,14.08,14.15,14.0125,14.14,1389368,NWSA
2017-11-09,14.13,14.56,14.07,14.36,2507126,NWSA
2017-11-10,14.66,15.79,14.59,15.1,5305841,NWSA
2017-11-13,15.1,15.41,15.0,15.23,2704202,NWSA
2017-11-14,15.17,15.5,15.11,15.27,3283552,NWSA
2017-11-15,15.23,15.28,15.1001,15.19,1929390,NWSA
2017-11-16,15.18,15.73,15.15,15.72,2648250,NWSA
2017-11-17,15.69,15.93,15.59,15.84,2524668,NWSA
2017-11-20,15.83,15.83,15.62,15.67,2456257,NWSA
2017-11-21,15.74,15.82,15.67,15.79,2537961,NWSA
2017-11-22,15.82,15.87,15.755,15.77,2121244,NWSA
2017-11-24,15.82,15.82,15.7,15.77,845567,NWSA
2017-11-27,15.76,15.81,15.65,15.74,2445495,NWSA
2017-11-28,15.8,16.16,15.73,16.15,3296335,NWSA
2017-11-29,16.1,16.43,16.1,16.35,2313983,NWSA
2017-11-30,16.4,16.42,16.1,16.16,3442140,NWSA
2017-12-01,16.24,16.32,15.89,16.2,3096017,NWSA
2017-12-04,16.26,16.87,16.2,16.54,3560208,NWSA
2017-12-05,16.59,16.65,16.27,16.4,2584657,NWSA
2017-12-06,16.4,16.52,16.235,16.39,3525389,NWSA
2017-12-07,16.38,16.39,16.25,16.36,2694164,NWSA
2017-12-08,16.42,16.56,16.36,16.55,2012219,NWSA
2017-12-11,16.56,16.75,16.5,16.59,3381963,NWSA
2017-12-12,16.61,16.62,16.14,16.22,2410057,NWSA
2017-12-13,16.27,16.33,16.17,16.28,3082983,NWSA
2017-12-14,16.28,16.41,16.12,16.22,3204151,NWSA
2017-12-15,16.23,16.25,16.0,16.02,5256308,NWSA
2017-12-18,16.11,16.37,16.07,16.33,3059654,NWSA
2017-12-19,16.39,16.46,16.18,16.27,3640497,NWSA
2017-12-20,16.34,16.415,16.22,16.24,2600072,NWSA
2017-12-21,16.27,16.5,16.17,16.34,2069457,NWSA
2017-12-22,16.32,16.45,16.31,16.42,2790126,NWSA
2017-12-26,16.42,16.48,16.295,16.31,669504,NWSA
2017-12-27,16.34,16.38,16.21,16.25,1312592,NWSA
2017-12-28,16.28,16.34,16.17,16.33,1133486,NWSA
2017-12-29,16.34,16.38,16.21,16.21,1380593,NWSA
2018-01-02,16.3,16.45,16.23,16.43,2475013,NWSA
2018-01-03,16.45,16.53,16.41,16.49,2816655,NWSA
2018-01-04,16.54,16.69,16.505,16.59,2343244,NWSA
2018-01-05,16.89,17.1,16.515,16.8,1798403,NWSA
2018-01-08,16.8,16.85,16.67,16.83,3595574,NWSA
2018-01-09,16.86,16.97,16.79,16.88,2128675,NWSA
2018-01-10,16.85,16.9,16.77,16.85,2523825,NWSA
2018-01-11,16.87,17.22,16.87,17.08,3338168,NWSA
2018-01-12,17.11,17.175,16.98,17.15,1864885,NWSA
2018-01-16,17.2,17.26,16.94,16.97,1854099,NWSA
2018-01-17,16.97,17.29,16.94,17.21,1902051,NWSA
2018-01-18,17.18,17.23,17.0,17.01,2863948,NWSA
2018-01-19,17.08,17.28,16.965,17.22,4544118,NWSA
2018-01-22,17.16,17.19,16.98,17.18,1733440,NWSA
2018-01-23,17.11,17.12,16.95,17.07,1519840,NWSA
2018-01-24,17.12,17.19,16.98,17.09,1711764,NWSA
2018-01-25,17.11,17.15,16.98,17.04,1250092,NWSA
2018-01-26,17.11,17.16,16.92,17.14,1314661,NWSA
2018-01-29,17.1,17.235,17.01,17.06,1281706,NWSA
2018-01-30,17.02,17.21,16.92,17.05,1990997,NWSA
2018-01-31,17.04,17.14,16.945,17.11,1710674,NWSA
2018-02-01,17.02,17.095,16.8,16.82,2126604,NWSA
2018-02-02,16.78,16.83,16.39,16.41,2367804,NWSA
2018-02-05,16.4,16.59,15.83,15.83,3209568,NWSA
2018-02-06,15.61,16.31,15.22,16.29,6201938,NWSA
2018-02-07,16.21,16.355,15.97,16.06,2698050,NWSA
2013-06-19,15.21,16.03,14.96,15.53,7716950,NWS
2013-06-20,16.25,16.3,15.36,15.44,1874512,NWS
2013-06-21,15.98,15.98,15.46,15.8,635301,NWS
2013-06-24,15.79,15.79,15.19,15.52,758286,NWS
2013-06-25,15.5,15.67,15.35,15.66,564359,NWS
2013-06-26,15.54,15.55,15.31,15.47,900958,NWS
2013-06-27,14.78,15.74,14.659,15.37,3257972,NWS
2013-06-28,15.29,15.68,15.25,15.38,1793696,NWS
2013-07-01,15.48,15.5,14.84,14.87,4343468,NWS
2013-07-02,14.68,15.19,14.67,14.99,8682426,NWS
2013-07-03,14.84,15.12,14.84,14.97,2265020,NWS
2013-07-05,14.96,15.94,14.96,15.61,3470894,NWS
2013-07-08,15.83,16.08,15.55,16.02,4010690,NWS
2013-07-09,15.81,16.02,15.665,15.73,3656174,NWS
2013-07-10,15.5,15.6,15.22,15.45,3010407,NWS
2013-07-11,15.8,15.8,15.06,15.21,3630207,NWS
2013-07-12,15.0,15.18,14.97,14.99,3042207,NWS
2013-07-15,15.0,15.08,14.52,14.8,5331386,NWS
2013-07-16,14.71,15.47,14.7,15.39,2711004,NWS
2013-07-17,15.28,16.12,15.28,16.02,3737666,NWS
2013-07-18,16.04,16.25,15.46,15.6,2827883,NWS
2013-07-19,15.37,16.26,15.37,16.12,3735343,NWS
2013-07-22,16.15,16.26,15.751,15.9,2159106,NWS
2013-07-23,15.85,16.05,15.71,15.85,2104845,NWS
2013-07-24,15.79,16.05,15.62,15.92,2205008,NWS
2013-07-25,15.91,16.045,15.64,15.76,2097226,NWS
2013-07-26,15.76,16.16,15.5,16.09,937543,NWS
2013-07-29,15.98,16.069,15.61,15.71,3495564,NWS
2013-07-30,15.73,16.18,15.67,16.14,3438091,NWS
2013-07-31,16.09,16.37,16.04,16.09,2392779,NWS
2013-08-01,16.11,16.42,16.09,16.39,1951644,NWS
2013-08-02,16.29,16.64,16.25,16.5,2042819,NWS
2013-08-05,16.41,16.48,16.08,16.21,1127502,NWS
2013-08-06,16.13,16.45,16.03,16.39,1335326,NWS
2013-08-07,16.24,16.3,16.04,16.16,1239802,NWS
2013-08-08,16.32,16.51,16.15,16.38,2109532,NWS
2013-08-09,16.41,16.41,16.22,16.24,1370857,NWS
2013-08-12,16.1,16.3,15.975,16.11,1917519,NWS
2013-08-13,16.23,16.23,16.0,16.05,1643585,NWS
2013-08-14,16.0,16.21,15.87,16.18,2028997,NWS
2013-08-15,16.06,16.3901,15.935,16.32,1351588,NWS
2013-08-16,16.26,16.45,16.16,16.19,2144673,NWS
2013-08-19,16.21,16.22,15.875,15.89,610700,NWS
2013-08-20,15.91,15.98,15.716,15.88,993296,NWS
2013-08-21,15.83,16.0,15.7,15.94,1948113,NWS
2013-08-22,15.99,16.03,15.82,15.88,1611645,NWS
2013-08-23,15.84,16.02,15.77,15.92,1676519,NWS
2013-08-26,15.94,16.13,15.94,16.06,1095328,NWS
2013-08-27,15.98,16.2,15.93,15.94,3848674,NWS
2013-08-28,15.97,16.02,15.89,15.97,7235846,NWS
2013-08-29,15.98,16.085,15.83,15.96,797468,NWS
2013-08-30,15.91,15.97,15.7601,15.84,1583342,NWS
2013-09-03,16.02,16.2,15.88,16.0,584372,NWS
2013-09-04,15.9,16.28,15.9,16.21,2037383,NWS
2013-09-05,16.2,16.44,16.07,16.39,1912054,NWS
2013-09-06,16.43,16.49,16.23,16.34,1655924,NWS
2013-09-09,16.33,16.5,16.3,16.49,772886,NWS
2013-09-10,16.53,16.72,16.41,16.72,846283,NWS
2013-09-11,16.71,17.2,16.68,17.2,1531585,NWS
2013-09-12,17.19,17.46,17.11,17.3,601602,NWS
2013-09-13,17.29,17.29,16.9799,17.11,411593,NWS
2013-09-16,17.37,17.38,17.0,17.17,772146,NWS
2013-09-17,17.16,17.29,17.12,17.22,548609,NWS
2013-09-18,17.2,17.34,17.07,17.245,951796,NWS
2013-09-19,17.39,17.39,16.91,17.13,884183,NWS
2013-09-20,17.1,17.23,16.72,16.91,1416540,NWS
2013-09-23,16.82,16.8499,16.61,16.79,703942,NWS
2013-09-24,16.77,17.43,16.77,17.33,1404115,NWS
2013-09-25,17.23,17.3,16.99,17.09,1126142,NWS
2013-09-26,17.12,17.12,16.47,16.67,2539023,NWS
2013-09-27,16.47,16.59,16.37,16.56,823328,NWS
2013-09-30,16.52,16.52,16.29,16.43,611787,NWS
2013-10-01,16.45,16.45,16.16,16.29,521218,NWS
2013-10-02,16.17,16.57,16.02,16.49,1292266,NWS
2013-10-03,16.5,16.59,16.21,16.27,2186128,NWS
2013-10-04,16.24,16.395,16.2,16.27,1114044,NWS
2013-10-07,16.15,16.36,16.11,16.27,1107800,NWS
2013-10-08,16.21,16.35,16.17,16.23,667448,NWS
2013-10-09,16.21,16.395,16.17,16.34,4387624,NWS
2013-10-10,16.39,16.67,16.39,16.645,1069198,NWS
2013-10-11,16.6,17.06,16.6,16.92,2259399,NWS
2013-10-14,16.76,17.14,16.75,17.06,754937,NWS
2013-10-15,17.04,17.18,16.94,17.16,1436890,NWS
2013-10-16,17.2,17.29,17.08,17.26,1241663,NWS
2013-10-17,17.19,17.275,17.1,17.26,861275,NWS
2013-10-18,17.36,17.39,17.24,17.32,2034115,NWS
2013-10-21,17.36,17.45,17.24,17.3,563922,NWS
2013-10-22,17.36,17.53,17.28,17.45,1578068,NWS
2013-10-23,17.45,17.64,17.29,17.49,1532032,NWS
2013-10-24,17.58,17.8,17.5,17.72,931744,NWS
2013-10-25,17.73,17.74,17.5,17.56,1527021,NWS
2013-10-28,17.55,17.73,17.42,17.68,1044978,NWS
2013-10-29,17.69,17.93,17.67,17.87,889461,NWS
2013-10-30,17.95,17.9999,17.72,17.75,677474,NWS
2013-10-31,17.81,18.135,17.73,17.935,1810323,NWS
2013-11-01,17.87,18.16,17.8,18.11,1295344,NWS
2013-11-04,18.16,18.24,18.08,18.13,404667,NWS
2013-11-05,18.13,18.26,17.88,18.1,696276,NWS
2013-11-06,18.09,18.24,17.71,17.77,619780,NWS
2013-11-07,17.75,18.12,17.58,17.61,660607,NWS
2013-11-08,17.58,17.97,17.54,17.94,518799,NWS
2013-11-11,17.86,17.98,17.68,17.78,538711,NWS
2013-11-12,17.39,17.65,17.0,17.49,1135552,NWS
2013-11-13,17.41,17.6,17.275,17.53,833831,NWS
2013-11-14,17.5,17.67,17.47,17.51,573869,NWS
2013-11-15,17.6,18.08,17.6,18.02,842115,NWS
2013-11-18,18.03,18.07,17.61,17.69,795169,NWS
2013-11-19,17.67,17.91,17.61,17.73,471695,NWS
2013-11-20,17.75,18.0,17.7,17.85,805467,NWS
2013-11-21,17.84,17.97,17.76,17.8,299182,NWS
2013-11-22,17.88,17.92,17.69,17.71,1203664,NWS
2013-11-25,17.69,17.83,17.51,17.61,717359,NWS
2013-11-26,17.6,17.82,17.5,17.76,1162118,NWS
2013-11-27,17.71,18.0,17.6,17.89,1039349,NWS
2013-11-29,17.9,18.0,17.87,17.97,391992,NWS
2013-12-02,17.9,17.95,17.62,17.66,889336,NWS
2013-12-03,17.54,17.6,17.4,17.53,560431,NWS
2013-12-04,17.41,17.6,17.29,17.5,540240,NWS
2013-12-05,17.46,17.46,17.26,17.37,514288,NWS
2013-12-06,17.47,17.61,17.21,17.36,1733383,NWS
2013-12-09,17.36,17.43,17.175,17.36,1985788,NWS
2013-12-10,17.3,17.56,17.1,17.5,937731,NWS
2013-12-11,17.45,17.61,17.33,17.47,745822,NWS
2013-12-12,17.39,17.5,17.31,17.35,466756,NWS
2013-12-13,17.43,17.55,17.22,17.5,643347,NWS
2013-12-16,17.43,17.65,17.375,17.63,718679,NWS
2013-12-17,17.32,17.375,17.02,17.21,801026,NWS
2013-12-18,17.29,17.4,16.95,17.35,530962,NWS
2013-12-19,17.27,17.31,17.05,17.21,386802,NWS
2013-12-20,17.28,17.78,17.28,17.58,565115,NWS
2013-12-23,17.6,17.83,17.57,17.78,395871,NWS
2013-12-24,17.8,17.9,17.63,17.82,87696,NWS
2013-12-26,17.84,17.9499,17.58,17.7,240188,NWS
2013-12-27,17.66,17.7,17.46,17.68,319699,NWS
2013-12-30,17.68,17.83,17.6,17.75,308365,NWS
2013-12-31,17.63,17.92,17.63,17.83,297083,NWS
2014-01-02,17.84,18.03,17.76,17.89,758530,NWS
2014-01-03,17.95,17.95,17.62,17.73,431552,NWS
2014-01-06,17.82,17.87,17.43,17.55,620049,NWS
2014-01-07,17.51,17.55,17.22,17.32,1174392,NWS
2014-01-08,17.26,17.33,17.07,17.24,630328,NWS
2014-01-09,17.33,17.47,17.2,17.3,594248,NWS
2014-01-10,17.28,17.41,17.23,17.34,303784,NWS
2014-01-13,17.28,17.37,17.03,17.08,458220,NWS
2014-01-14,17.08,17.29,17.08,17.24,594165,NWS
2014-01-15,17.25,17.25,17.09,17.15,480321,NWS
2014-01-16,17.06,17.17,16.99,17.04,506010,NWS
2014-01-17,16.96,17.08,16.88,17.02,813430,NWS
2014-01-21,17.12,17.12,16.66,16.76,885898,NWS
2014-01-22,16.74,17.01,16.57,16.67,644117,NWS
2014-01-23,16.58,16.58,16.39,16.55,372693,NWS
2014-01-24,16.4,16.73,16.06,16.15,838783,NWS
2014-01-27,16.14,16.515,16.05,16.15,3012679,NWS
2014-01-28,16.1,16.27,15.9999,16.01,1214597,NWS
2014-01-29,15.86,16.02,15.8,15.92,1283202,NWS
2014-01-30,16.05,16.05,15.75,15.8,1937256,NWS
2014-01-31,15.63,15.82,15.58,15.61,783649,NWS
2014-02-03,15.55,15.73,15.06,15.07,1966634,NWS
2014-02-04,15.18,15.36,15.0,15.07,4492491,NWS
2014-02-05,15.2,15.49,15.12,15.31,2498295,NWS
2014-02-06,15.4,15.74,15.18,15.66,1457774,NWS
2014-02-07,16.5,17.5,16.5,17.0,1909404,NWS
2014-02-10,17.06,17.19,16.73,17.15,920734,NWS
2014-02-11,17.14,17.5516,17.08,17.5,1025785,NWS
2014-02-12,17.45,17.58,17.24,17.3,443786,NWS
2014-02-13,17.26,17.39,17.02,17.26,540101,NWS
2014-02-14,17.18,17.39,17.11,17.22,637942,NWS
2014-02-18,17.28,17.38,17.07,17.29,1097722,NWS
2014-02-19,17.42,17.52,17.2,17.25,879729,NWS
2014-02-20,17.28,17.28,16.97,17.11,448098,NWS
2014-02-21,17.08,17.31,17.01,17.22,725189,NWS
2014-02-24,17.22,17.62,17.22,17.5,811632,NWS
2014-02-25,17.58,17.71,17.58,17.62,1054802,NWS
2014-02-26,17.71,17.73,17.51,17.59,860689,NWS
2014-02-27,17.56,17.68,17.49,17.66,550447,NWS
2014-02-28,17.7,17.97,17.51,17.89,662163,NWS
2014-03-03,17.71,17.89,17.51,17.7,654364,NWS
2014-03-04,17.82,17.94,17.79,17.89,638286,NWS
2014-03-05,17.85,18.02,17.7,17.89,541012,NWS
2014-03-06,17.86,18.01,17.745,17.86,321821,NWS
2014-03-07,17.98,17.98,17.47,17.54,391799,NWS
2014-03-10,17.64,17.64,17.33,17.48,586718,NWS
2014-03-11,17.48,17.52,17.29,17.37,853720,NWS
2014-03-12,17.33,17.59,17.095,17.5,687024,NWS
2014-03-13,17.61,17.61,17.03,17.07,516165,NWS
2014-03-14,16.98,17.2,16.945,17.05,805023,NWS
2014-03-17,17.15,17.25,16.91,17.08,652885,NWS
2014-03-18,17.07,17.43,17.05,17.35,780770,NWS
2014-03-19,17.32,17.41,17.12,17.24,763744,NWS
2014-03-20,17.14,17.23,16.97,17.11,475229,NWS
2014-03-21,17.11,17.26,16.865,17.01,1578957,NWS
2014-03-24,17.1,17.22,16.91,16.96,457498,NWS
2014-03-25,17.0,17.124,16.76,16.84,193284,NWS
2014-03-26,16.85,16.87,16.51,16.52,617717,NWS
2014-03-27,16.44,16.69,16.44,16.5,441930,NWS
2014-03-28,16.59,16.76,16.49,16.54,220059,NWS
2014-03-31,16.57,16.73,16.5,16.7,238574,NWS
2014-04-01,16.68,16.98,16.66,16.93,530370,NWS
2014-04-02,16.88,16.99,16.8,16.95,364920,NWS
2014-04-03,16.95,17.02,16.66,16.69,761726,NWS
2014-04-04,16.66,17.07,16.66,16.71,784294,NWS
2014-04-07,16.65,16.92,16.57,16.73,599348,NWS
2014-04-08,16.69,16.99,16.57,16.65,294225,NWS
2014-04-09,16.69,16.92,16.63,16.82,229627,NWS
2014-04-10,16.78,16.93,16.46,16.48,354326,NWS
2014-04-11,16.36,16.58,16.11,16.26,587647,NWS
2014-04-14,16.42,16.48,16.18,16.4,327898,NWS
2014-04-15,16.48,16.48,15.98,16.29,361128,NWS
2014-04-16,16.42,16.56,16.3,16.41,266905,NWS
2014-04-17,16.43,16.59,16.35,16.47,168185,NWS
2014-04-21,16.5,16.66,16.2,16.66,516314,NWS
2014-04-22,16.6,16.79,16.52,16.76,665100,NWS
2014-04-23,16.8,16.935,16.76,16.92,316321,NWS
2014-04-24,17.0,17.0,16.73,16.95,434411,NWS
2014-04-25,16.96,16.96,16.76,16.78,337558,NWS
2014-04-28,16.8,16.915,16.53,16.78,613517,NWS
2014-04-29,16.8,17.055,16.73,16.81,694499,NWS
2014-04-30,16.81,16.81,16.335,16.54,1150186,NWS
2014-05-01,16.6,16.87,16.58,16.76,592047,NWS
2014-05-02,16.79,16.96,16.705,16.83,607245,NWS
2014-05-05,16.68,16.92,16.67,16.84,611038,NWS
2014-05-06,16.78,16.8,16.63,16.65,478794,NWS
2014-05-07,16.74,16.74,16.42,16.54,603488,NWS
2014-05-08,16.59,16.62,16.35,16.57,652476,NWS
2014-05-09,16.73,17.435,16.73,17.4,1558927,NWS
2014-05-12,17.42,17.65,17.32,17.45,936562,NWS
2014-05-13,17.45,17.49,17.2,17.31,559536,NWS
2014-05-14,17.22,17.285,16.8,16.81,824146,NWS
2014-05-15,16.82,16.82,16.52,16.56,583720,NWS
2014-05-16,16.63,16.73,16.32,16.7,379859,NWS
2014-05-19,16.7,16.8,16.58,16.67,164526,NWS
2014-05-20,16.61,16.61,16.35,16.43,774360,NWS
2014-05-21,16.48,16.67,16.38,16.5,431158,NWS
2014-05-22,16.51,16.77,16.41,16.77,377390,NWS
2014-05-23,16.85,16.85,16.58,16.74,431300,NWS
2014-05-27,16.76,16.88,16.69,16.86,317388,NWS
2014-05-28,16.89,16.89,16.65,16.71,310211,NWS
2014-05-29,16.71,16.72,16.55,16.64,394164,NWS
2014-05-30,16.63,16.72,16.56,16.59,336151,NWS
2014-06-02,16.65,16.82,16.57,16.78,1075172,NWS
2014-06-03,16.8,17.03,16.73,16.92,598168,NWS
2014-06-04,16.93,17.16,16.88,17.01,321210,NWS
2014-06-05,17.08,17.27,16.88,17.27,568534,NWS
2014-06-06,17.28,17.44,17.17,17.27,730994,NWS
2014-06-09,17.23,17.52,17.18,17.25,440986,NWS
2014-06-10,17.2,17.29,17.07,17.18,396035,NWS
2014-06-11,17.15,17.27,17.05,17.17,524616,NWS
2014-06-12,17.07,17.07,16.84,16.85,611730,NWS
2014-06-13,16.91,16.91,16.64,16.73,343238,NWS
2014-06-16,16.64,16.74,16.43,16.73,827611,NWS
2014-06-17,16.75,16.87,16.58,16.81,404502,NWS
2014-06-18,16.76,17.09,16.74,17.07,730338,NWS
2014-06-19,17.16,17.18,16.77,17.16,538416,NWS
2014-06-20,17.13,17.3,16.85,17.11,625667,NWS
2014-06-23,17.04,17.14,16.765,16.84,469289,NWS
2014-06-24,16.84,17.13,16.84,17.0,662368,NWS
2014-06-25,17.0,17.27,16.9,17.2,652032,NWS
2014-06-26,17.27,17.54,17.04,17.54,1889532,NWS
2014-06-27,17.44,17.6,17.345,17.55,1241684,NWS
2014-06-30,17.5,17.61,17.38,17.45,1063142,NWS
2014-07-01,17.45,17.665,17.44,17.6,687591,NWS
2014-07-02,17.55,17.78,17.47,17.72,550631,NWS
2014-07-03,17.77,17.82,17.68,17.77,293248,NWS
2014-07-07,17.77,17.77,17.56,17.63,789180,NWS
2014-07-08,17.62,17.67,17.46,17.58,1499382,NWS
2014-07-09,17.64,17.78,17.5601,17.67,673358,NWS
2014-07-10,17.51,17.59,17.39,17.51,757709,NWS
2014-07-11,17.52,17.67,17.46,17.56,869959,NWS
2014-07-14,17.71,17.71,17.4906,17.59,759791,NWS
2014-07-15,17.62,17.78,17.6,17.66,1358983,NWS
2014-07-16,17.74,17.79,17.57,17.63,842651,NWS
2014-07-17,17.61,17.64,17.46,17.5,711948,NWS
2014-07-18,17.54,17.75,17.49,17.65,1047421,NWS
2014-07-21,17.63,17.72,17.52,17.54,504742,NWS
2014-07-22,17.63,17.67,17.46,17.51,283790,NWS
2014-07-23,17.47,17.55,17.36,17.55,442235,NWS
2014-07-24,17.51,17.74,17.51,17.73,804626,NWS
2014-07-25,17.7,17.7,17.56,17.61,843433,NWS
2014-07-28,17.57,17.66,17.37,17.49,489237,NWS
2014-07-29,17.48,17.65,17.335,17.39,538316,NWS
2014-07-30,17.42,17.5,17.28,17.38,607320,NWS
2014-07-31,17.23,17.44,17.165,17.21,729518,NWS
2014-08-01,17.15,17.4,17.1,17.36,384754,NWS
2014-08-04,17.36,17.43,17.18,17.39,432498,NWS
2014-08-05,17.34,17.34,17.16,17.22,867544,NWS
2014-08-06,17.13,17.19,17.05,17.15,724646,NWS
2014-08-07,17.2,17.26,16.93,17.0,1064015,NWS
2014-08-08,16.89,16.89,16.01,16.75,2848037,NWS
2014-08-11,16.86,17.03,16.73,16.94,711751,NWS
2014-08-12,16.89,17.06,16.805,16.83,697259,NWS
2014-08-13,16.94,16.94,16.63,16.76,653030,NWS
2014-08-14,16.66,16.98,16.66,16.97,1081042,NWS
2014-08-15,17.05,17.05,16.78,16.81,913237,NWS
2014-08-18,16.94,17.13,16.78,16.84,1182893,NWS
2014-08-19,16.88,16.88,16.7,16.75,290539,NWS
2014-08-20,16.7,17.13,16.7,17.09,1115803,NWS
2014-08-21,17.12,17.22,17.03,17.19,930761,NWS
2014-08-22,17.22,17.22,17.04,17.14,966548,NWS
2014-08-25,17.22,17.32,17.095,17.31,1298020,NWS
2014-08-26,17.28,17.31,17.23,17.25,359293,NWS
2014-08-27,17.29,17.32,17.19,17.29,844270,NWS
2014-08-28,17.22,17.36,16.985,17.29,541963,NWS
2014-08-29,17.35,17.35,17.16,17.26,706784,NWS
2014-09-02,17.25,17.34,17.06,17.06,1021437,NWS
2014-09-03,17.17,17.27,17.17,17.25,1329494,NWS
2014-09-04,17.29,17.44,17.24,17.3,678199,NWS
2014-09-05,17.32,17.41,17.25,17.39,605684,NWS
2014-09-08,17.31,17.35,17.21,17.26,704788,NWS
2014-09-09,17.21,17.3,16.94,16.97,1540402,NWS
2014-09-10,16.93,17.17,16.87,17.12,909844,NWS
2014-09-11,17.05,17.14,16.93,16.95,619682,NWS
2014-09-12,16.92,16.92,16.72,16.79,438555,NWS
2014-09-15,16.75,16.81,16.55,16.72,362077,NWS
2014-09-16,16.65,16.835,16.62,16.71,409107,NWS
2014-09-17,16.71,16.77,16.63,16.67,736151,NWS
2014-09-18,16.67,16.72,16.59,16.69,357106,NWS
2014-09-19,16.7,16.86,16.66,16.84,454647,NWS
2014-09-22,16.76,16.76,16.64,16.68,565522,NWS
2014-09-23,16.65,16.72,16.58,16.66,883285,NWS
2014-09-24,16.62,16.67,16.52,16.63,342807,NWS
2014-09-25,16.56,16.6,16.39,16.42,761155,NWS
2014-09-26,16.44,16.68,16.39,16.63,410799,NWS
2014-09-29,16.49,16.605,16.41,16.5,1847011,NWS
2014-09-30,16.43,16.43,16.07,16.13,1591433,NWS
2014-10-01,16.06,16.1,15.76,15.82,1413099,NWS
2014-10-02,15.75,15.9375,15.53,15.65,833598,NWS
2014-10-03,15.78,15.82,15.71,15.76,653489,NWS
2014-10-06,15.76,15.89,15.72,15.76,789889,NWS
2014-10-07,15.72,15.75,15.32,15.325,550599,NWS
2014-10-08,15.27,15.75,15.24,15.74,987591,NWS
2014-10-09,15.7,15.7,15.18,15.26,730162,NWS
2014-10-10,15.24,15.295,14.95,14.97,952098,NWS
2014-10-13,14.89,15.05,14.51,14.53,682524,NWS
2014-10-14,14.54,14.71,14.52,14.58,744153,NWS
2014-10-15,14.35,14.715,14.25,14.48,1407285,NWS
2014-10-16,14.26,14.46,14.09,14.24,2296334,NWS
2014-10-17,14.35,14.53,14.17,14.26,1807561,NWS
2014-10-20,14.21,14.43,14.21,14.425,1863680,NWS
2014-10-21,14.54,15.06,14.54,15.01,1449251,NWS
2014-10-22,15.07,15.07,14.84,14.86,3676821,NWS
2014-10-23,15.0,15.22,14.99,15.1,810600,NWS
2014-10-24,15.09,15.36,15.09,15.32,798443,NWS
2014-10-27,15.31,15.31,15.01,15.07,440887,NWS
2014-10-28,15.1,15.14,14.92,15.07,946735,NWS
2014-10-29,15.07,15.22,15.01,15.14,635665,NWS
2014-10-30,15.09,15.19,14.98,15.06,475855,NWS
2014-10-31,15.27,15.36,14.91,15.05,375631,NWS
2014-11-03,15.02,15.23,15.02,15.1,349661,NWS
2014-11-04,15.0,15.11,14.69,14.74,621246,NWS
2014-11-05,14.88,15.0,14.77,14.86,311259,NWS
2014-11-06,14.99,15.44,14.96,14.99,1647590,NWS
2014-11-07,15.03,15.06,14.81,14.84,985014,NWS
2014-11-10,14.97,14.97,14.77,14.94,294172,NWS
2014-11-11,14.97,15.05,14.855,14.92,528720,NWS
2014-11-12,14.83,15.115,14.83,15.0,999396,NWS
2014-11-13,15.07,15.07,14.665,14.815,1626263,NWS
2014-11-14,14.83,15.015,14.78,14.98,1165681,NWS
2014-11-17,14.91,15.065,14.78,14.94,2000017,NWS
2014-11-18,14.9,15.0,14.83,14.91,1958365,NWS
2014-11-19,14.92,15.02,14.83,14.98,4737863,NWS
2014-11-20,14.39,14.86,14.34,14.76,5445664,NWS
2014-11-21,14.94,14.99,14.8,14.83,2172438,NWS
2014-11-24,14.91,15.105,14.795,15.05,3770059,NWS
2014-11-25,15.06,15.13,15.005,15.02,2622925,NWS
2014-11-26,15.03,15.23,14.99,15.2,1732123,NWS
2014-11-28,15.21,15.28,15.02,15.05,980246,NWS
2014-12-01,14.97,15.18,14.96,15.05,2908982,NWS
2014-12-02,15.04,15.28,14.91,15.23,2036013,NWS
2014-12-03,15.29,15.29,15.12,15.25,2691711,NWS
2014-12-04,15.16,15.27,15.09,15.16,1955993,NWS
2014-12-05,15.15,15.25,15.1,15.23,2038502,NWS
2014-12-08,15.22,15.285,14.95,14.99,1668773,NWS
2014-12-09,14.91,15.11,14.87,15.11,3162193,NWS
2014-12-10,15.09,15.09,14.86,14.87,1923729,NWS
2014-12-11,15.02,15.055,14.765,14.78,1431728,NWS
2014-12-12,14.72,14.78,14.63,14.65,1970363,NWS
2014-12-15,14.76,14.76,14.24,14.25,2108887,NWS
2014-12-16,14.21,14.56,14.21,14.24,1635726,NWS
2014-12-17,14.27,14.42,14.17,14.37,1458621,NWS
2014-12-18,14.56,14.65,14.42,14.48,1226422,NWS
2014-12-19,14.52,14.68,14.52,14.59,2727212,NWS
2014-12-22,14.67,14.88,14.5801,14.75,1629555,NWS
2014-12-23,14.77,15.065,14.74,14.99,1117864,NWS
2014-12-24,15.04,15.04,14.77,14.92,331366,NWS
2014-12-26,15.0,15.05,14.945,15.04,492521,NWS
2014-12-29,15.06,15.195,15.03,15.13,518877,NWS
2014-12-30,15.12,15.24,14.95,15.18,695000,NWS
2014-12-31,15.2,15.32,15.07,15.08,644111,NWS
2015-01-02,15.13,15.28,14.8,14.98,904989,NWS
2015-01-05,14.91,14.91,14.53,14.64,1018524,NWS
2015-01-06,14.65,14.67,14.32,14.47,1197103,NWS
2015-01-07,14.57,14.57,14.25,14.41,1074456,NWS
2015-01-08,14.52,14.84,14.43,14.74,886990,NWS
2015-01-09,14.77,14.935,14.68,14.88,905539,NWS
2015-01-12,14.87,14.87,14.63,14.72,537072,NWS
2015-01-13,14.8,14.89,14.55,14.7,664454,NWS
2015-01-14,14.57,14.66,14.28,14.63,1410700,NWS
2015-01-15,14.7,14.7,14.47,14.54,991911,NWS
2015-01-16,14.56,14.62,14.48,14.54,316631,NWS
2015-01-20,14.57,14.58,14.25,14.44,753044,NWS
2015-01-21,14.43,14.52,14.28,14.45,456963,NWS
2015-01-22,14.49,14.77,14.37,14.7,711120,NWS
2015-01-23,14.66,14.84,14.6,14.66,720041,NWS
2015-01-26,14.89,14.99,14.56,14.98,413414,NWS
2015-01-27,14.8,15.05,14.745,14.91,1151160,NWS
2015-01-28,14.96,14.97,14.715,14.75,1621876,NWS
2015-01-29,14.75,14.8,14.27,14.46,734879,NWS
2015-01-30,14.39,14.66,14.28,14.44,1946628,NWS
2015-02-02,14.54,14.54,14.28,14.48,874613,NWS
2015-02-03,14.54,15.2,14.54,15.13,1184964,NWS
2015-02-04,15.05,15.21,15.03,15.11,801760,NWS
2015-02-05,15.18,15.28,14.98,15.22,883248,NWS
2015-02-06,15.37,15.84,15.37,15.77,1517938,NWS
2015-02-09,15.76,16.24,15.76,16.17,1105902,NWS
2015-02-10,16.21,16.35,15.825,16.3,1920935,NWS
2015-02-11,16.25,16.41,16.22,16.3,1645762,NWS
2015-02-12,16.4,16.49,16.27,16.36,437944,NWS
2015-02-13,16.41,16.55,16.37,16.41,456096,NWS
2015-02-17,16.34,16.57,16.31,16.56,719499,NWS
2015-02-18,16.59,16.6125,16.4001,16.51,633017,NWS
2015-02-19,16.51,16.57,16.4,16.55,360050,NWS
2015-02-20,16.57,16.76,16.35,16.67,712947,NWS
2015-02-23,16.59,16.91,16.59,16.9,1342967,NWS
2015-02-24,16.87,16.98,16.72,16.91,1172617,NWS
2015-02-25,16.95,17.11,16.91,17.01,896317,NWS
2015-02-26,16.94,17.07,16.79,16.86,773467,NWS
2015-02-27,16.81,16.94,16.79,16.82,1153706,NWS
2015-03-02,16.82,17.07,16.82,17.0,637188,NWS
2015-03-03,17.01,17.01,16.69,16.72,713072,NWS
2015-03-04,16.68,16.74,16.46,16.62,1188679,NWS
2015-03-05,16.67,16.75,16.59,16.65,1211730,NWS
2015-03-06,16.63,16.78,16.34,16.41,705493,NWS
2015-03-09,16.45,16.56,16.235,16.29,756157,NWS
2015-03-10,16.21,16.3,15.9,15.93,1872183,NWS
2015-03-11,16.01,16.12,15.88,16.06,993306,NWS
2015-03-12,16.15,16.475,16.15,16.44,537538,NWS
2015-03-13,16.44,16.46,16.13,16.39,1472815,NWS
2015-03-16,16.49,16.61,16.39,16.58,769407,NWS
2015-03-17,16.49,16.49,16.32,16.46,677851,NWS
2015-03-18,16.38,16.665,16.29,16.59,922236,NWS
2015-03-19,16.52,16.52,16.24,16.4,1075455,NWS
2015-03-20,16.46,16.67,16.46,16.54,602966,NWS
2015-03-23,16.58,16.685,16.56,16.61,1044423,NWS
2015-03-24,16.57,16.65,16.46,16.56,1275439,NWS
2015-03-25,16.54,16.6,16.23,16.24,1304148,NWS
2015-03-26,16.13,16.178,15.95,16.02,977372,NWS
2015-03-27,15.96,16.09,15.925,15.95,641863,NWS
2015-03-30,16.06,16.24,16.01,16.04,469257,NWS
2015-03-31,15.93,16.05,15.81,15.87,952703,NWS
2015-04-01,15.86,15.97,15.74,15.93,1564646,NWS
2015-04-02,15.95,16.06,15.86,15.985,596133,NWS
2015-04-06,15.93,16.2,15.87,16.09,282395,NWS
2015-04-07,16.06,16.16,15.95,15.95,325244,NWS
2015-04-08,16.0,16.17,15.835,15.89,1189557,NWS
2015-04-09,15.85,15.95,15.68,15.72,738152,NWS
2015-04-10,15.74,15.82,15.68,15.73,451530,NWS
2015-04-13,15.75,15.95,15.75,15.94,603380,NWS
2015-04-14,15.97,16.03,15.84,15.85,878925,NWS
2015-04-15,15.89,15.96,15.81,15.84,634295,NWS
2015-04-16,15.81,15.81,15.57,15.7,1388057,NWS
2015-04-17,15.63,15.63,15.4,15.49,1129837,NWS
2015-04-20,15.56,15.61,15.455,15.48,899262,NWS
2015-04-21,15.56,15.61,15.35,15.35,699456,NWS
2015-04-22,15.34,15.51,15.26,15.41,2791382,NWS
2015-04-23,15.42,15.505,15.295,15.46,1023115,NWS
2015-04-24,15.44,15.545,15.33,15.43,464018,NWS
2015-04-27,15.45,15.74,15.45,15.47,1765728,NWS
2015-04-28,15.43,15.88,15.4,15.86,1510909,NWS
2015-04-29,15.8,15.88,15.65,15.66,1637433,NWS
2015-04-30,15.58,15.74,15.53,15.57,1835986,NWS
2015-05-01,15.69,15.935,15.67,15.925,1244078,NWS
2015-05-04,15.9,16.08,15.84,16.07,855231,NWS
2015-05-05,16.12,16.17,15.805,15.92,1543906,NWS
2015-05-06,15.21,15.22,14.78,14.91,3899127,NWS
2015-05-07,14.94,14.95,14.83,14.91,1733053,NWS
2015-05-08,15.02,15.11,14.96,15.09,470050,NWS
2015-05-11,15.07,15.7,15.02,15.585,2150401,NWS
2015-05-12,15.52,15.54,15.09,15.18,1409886,NWS
2015-05-13,15.2,15.235,15.08,15.1,1496886,NWS
2015-05-14,15.14,15.2,15.01,15.135,1001602,NWS
2015-05-15,15.16,15.35,15.11,15.3,808074,NWS
2015-05-18,15.24,15.385,15.115,15.35,1189374,NWS
2015-05-19,15.39,15.42,15.255,15.39,454913,NWS
2015-05-20,15.38,15.43,15.31,15.33,790384,NWS
2015-05-21,15.28,15.39,15.245,15.36,404752,NWS
2015-05-22,15.32,15.35,15.2,15.245,528152,NWS
2015-05-26,15.22,15.31,14.96,15.04,848671,NWS
2015-05-27,15.09,15.26,15.0,15.13,766683,NWS
2015-05-28,15.08,15.1,14.99,15.095,760574,NWS
2015-05-29,15.06,15.13,14.91,14.95,887371,NWS
2015-06-01,14.97,15.06,14.86,15.0,601168,NWS
2015-06-02,14.94,15.04,14.86,14.91,706253,NWS
2015-06-03,14.94,15.03,14.86,14.94,495705,NWS
2015-06-04,14.89,14.94,14.685,14.72,605931,NWS
2015-06-05,14.73,14.73,14.56,14.64,781056,NWS
2015-06-08,14.59,14.68,14.55,14.57,613551,NWS
2015-06-09,14.6,14.6,14.29,14.3,866835,NWS
2015-06-10,14.33,14.46,14.25,14.29,1272356,NWS
2015-06-11,14.37,14.37,14.215,14.26,859055,NWS
2015-06-12,14.24,14.28,14.07,14.18,752631,NWS
2015-06-15,14.15,14.195,14.03,14.05,644196,NWS
2015-06-16,14.05,14.1,13.99,13.99,544674,NWS
2015-06-17,13.99,14.13,13.88,13.95,744493,NWS
2015-06-18,14.04,14.32,14.04,14.23,1145005,NWS
2015-06-19,14.17,14.66,14.17,14.58,1702100,NWS
2015-06-22,14.64,14.8,14.63,14.68,806334,NWS
2015-06-23,14.68,14.8,14.66,14.66,1188782,NWS
2015-06-24,14.64,14.76,14.435,14.47,1724884,NWS
2015-06-25,14.48,14.54,14.33,14.34,1389482,NWS
2015-06-26,14.41,14.74,14.27,14.62,8440593,NWS
2015-06-29,14.54,14.61,14.015,14.03,1247586,NWS
2015-06-30,14.09,14.3,13.91,14.24,1557164,NWS
2015-07-01,14.35,14.4,14.22,14.3,1063618,NWS
2015-07-02,14.36,14.65,14.2,14.21,1097810,NWS
2015-07-06,14.05,14.085,13.79,13.83,2606787,NWS
2015-07-07,13.83,14.06,13.635,14.03,1439567,NWS
2015-07-08,13.94,13.99,13.77,13.81,1055554,NWS
2015-07-09,13.92,14.02,13.74,13.75,1022941,NWS
2015-07-10,13.85,13.965,13.76,13.83,425901,NWS
2015-07-13,13.91,14.08,13.9,14.0,1106386,NWS
2015-07-14,13.96,14.04,13.91,14.02,471954,NWS
2015-07-15,14.02,14.11,13.95,14.1,822920,NWS
2015-07-16,14.17,14.29,14.14,14.29,619502,NWS
2015-07-17,14.35,14.42,14.23,14.35,893014,NWS
2015-07-20,14.4,14.485,14.31,14.475,571599,NWS
2015-07-21,14.43,14.46,14.22,14.24,740522,NWS
2015-07-22,14.21,14.36,14.12,14.26,972239,NWS
2015-07-23,14.25,14.41,14.16,14.41,922011,NWS
2015-07-24,14.4,14.47,14.21,14.43,1434651,NWS
2015-07-27,14.4,14.62,14.3,14.35,1272095,NWS
2015-07-28,14.45,14.45,14.0,14.29,688837,NWS
2015-07-29,14.26,14.38,14.17,14.34,1447798,NWS
2015-07-30,14.28,14.32,14.13,14.29,901218,NWS
2015-07-31,14.34,14.45,14.225,14.27,702628,NWS
2015-08-03,14.33,14.33,13.995,14.06,1018111,NWS
2015-08-04,14.05,14.305,14.02,14.13,629601,NWS
2015-08-05,14.22,14.275,14.08,14.2,1037770,NWS
2015-08-06,14.22,14.22,13.455,13.71,1560491,NWS
2015-08-07,13.64,13.835,13.5,13.83,431534,NWS
2015-08-10,13.88,14.06,13.781,14.02,682721,NWS
2015-08-11,13.94,14.0,13.64,13.74,1136408,NWS
2015-08-12,13.59,13.975,13.485,13.85,1230584,NWS
2015-08-13,14.44,15.62,14.44,14.89,1712489,NWS
2015-08-14,14.85,15.01,14.82,14.91,1362193,NWS
2015-08-17,14.88,15.09,14.88,15.06,1247760,NWS
2015-08-18,15.0,15.09,14.92,14.98,1000263,NWS
2015-08-19,14.98,15.03,14.74,14.89,895391,NWS
2015-08-20,14.75,14.7795,14.145,14.17,1032000,NWS
2015-08-21,14.1,14.25,13.85,13.87,2112692,NWS
2015-08-24,13.1,13.25,12.62,13.04,3264887,NWS
2015-08-25,13.48,13.68,13.1,13.17,4156142,NWS
2015-08-26,13.48,13.59,13.025,13.43,2289069,NWS
2015-08-27,13.58,13.87,13.48,13.81,1585542,NWS
2015-08-28,13.75,14.095,13.75,14.02,1300423,NWS
2015-08-31,13.93,13.94,13.67,13.83,1245849,NWS
2015-09-01,13.58,13.6,13.21,13.31,2551176,NWS
2015-09-02,13.46,13.75,13.19,13.33,2068127,NWS
2015-09-03,13.33,13.74,13.245,13.58,1266290,NWS
2015-09-04,13.38,13.455,13.045,13.09,1214987,NWS
2015-09-08,13.34,13.51,13.26,13.46,1508209,NWS
2015-09-09,13.56,13.66,13.295,13.33,1315108,NWS
2015-09-10,13.29,13.38,13.11,13.15,1327278,NWS
2015-09-11,13.08,13.165,13.005,13.15,966498,NWS
2015-09-14,13.06,13.07,12.83,12.9,1234230,NWS
2015-09-15,12.93,13.05,12.81,12.98,936650,NWS
2015-09-16,12.99,13.06,12.85,13.0,1358630,NWS
2015-09-17,12.96,13.47,12.86,13.15,3200836,NWS
2015-09-18,13.26,13.26,12.79,12.83,18792603,NWS
2015-09-21,12.88,13.22,12.86,12.9,2148312,NWS
2015-09-22,12.73,13.005,12.692,12.91,3045345,NWS
2015-09-23,12.9,12.94,12.73,12.83,1317009,NWS
2015-09-24,12.71,12.955,12.71,12.88,1146325,NWS
2015-09-25,13.0,13.0,12.79,12.86,1250767,NWS
2015-09-28,13.0,13.0,12.425,12.44,1776754,NWS
2015-09-29,12.47,12.605,12.33,12.42,1078540,NWS
2015-09-30,12.62,12.83,12.42,12.82,1144249,NWS
2015-10-01,12.85,13.07,12.65,12.87,1288047,NWS
2015-10-02,12.25,13.14,12.24,13.14,1408966,NWS
2015-10-05,13.26,13.52,13.22,13.48,1144609,NWS
2015-10-06,13.44,13.65,13.38,13.55,1668447,NWS
2015-10-07,13.57,13.83,13.525,13.69,1623502,NWS
2015-10-08,13.66,14.1,13.66,14.1,1436516,NWS
2015-10-09,14.09,14.16,13.9,14.11,1010302,NWS
2015-10-12,14.09,14.2,14.0,14.09,728842,NWS
2015-10-13,14.05,14.21,13.97,14.03,509255,NWS
2015-10-14,14.06,14.25,13.97,14.19,834063,NWS
2015-10-15,14.22,14.46,14.09,14.45,1025719,NWS
2015-10-16,14.51,14.7,14.18,14.67,665360,NWS
2015-10-19,14.57,14.77,14.53,14.76,928872,NWS
2015-10-20,14.75,14.82,14.64,14.79,814498,NWS
2015-10-21,14.82,14.85,14.41,14.42,827905,NWS
2015-10-22,14.53,14.865,14.42,14.84,987743,NWS
2015-10-23,14.91,15.16,14.82,15.15,1095204,NWS
2015-10-26,15.15,15.2,14.61,14.85,833302,NWS
2015-10-27,14.76,14.81,14.545,14.73,1296138,NWS
2015-10-28,14.83,15.03,14.638,15.02,1489863,NWS
2015-10-29,14.98,15.24,14.636,15.17,989573,NWS
2015-10-30,15.21,15.51,15.02,15.48,1418005,NWS
2015-11-02,15.47,15.74,15.25,15.69,1062413,NWS
2015-11-03,15.62,15.72,15.43,15.57,893590,NWS
2015-11-04,15.63,15.67,15.39,15.61,1336881,NWS
2015-11-05,15.57,15.62,15.345,15.39,1161922,NWS
2015-11-06,15.42,15.6,14.8,15.14,1701886,NWS
2015-11-09,15.06,15.06,14.51,14.68,1784299,NWS
2015-11-10,14.63,14.72,14.495,14.64,840311,NWS
2015-11-11,14.68,14.75,14.48,14.59,1126943,NWS
2015-11-12,14.45,14.725,14.25,14.28,1293995,NWS
2015-11-13,14.27,14.27,13.93,13.96,1416867,NWS
2015-11-16,13.97,14.28,13.88,14.26,952226,NWS
2015-11-17,14.24,14.43,14.0,14.23,677466,NWS
2015-11-18,14.3,14.37,14.19,14.36,678401,NWS
2015-11-19,14.36,14.4,14.16,14.26,1111227,NWS
2015-11-20,14.33,14.47,14.24,14.42,911793,NWS
2015-11-23,14.42,14.63,14.26,14.46,574431,NWS
2015-11-24,14.4,14.61,14.37,14.6,704876,NWS
2015-11-25,14.62,14.63,14.48,14.6,546970,NWS
2015-11-27,14.61,14.66,14.32,14.37,286036,NWS
2015-11-30,14.39,14.52,14.285,14.46,1065802,NWS
2015-12-01,14.56,14.8,14.51,14.78,624916,NWS
2015-12-02,14.77,14.8,14.55,14.61,730995,NWS
2015-12-03,14.61,14.69,13.83,14.04,1904135,NWS
2015-12-04,14.08,14.325,13.96,14.31,827761,NWS
2015-12-07,14.26,14.31,14.1,14.17,862952,NWS
2015-12-08,13.99,14.03,13.755,13.79,685138,NWS
2015-12-09,13.71,14.07,13.69,13.82,1177213,NWS
2015-12-10,13.78,14.22,13.78,14.11,869979,NWS
2015-12-11,13.87,13.95,13.6,13.66,609101,NWS
2015-12-14,13.72,13.75,13.48,13.64,1188944,NWS
2015-12-15,13.77,14.0,13.68,13.805,875613,NWS
2015-12-16,13.89,14.17,13.83,14.08,1000713,NWS
2015-12-17,14.1,14.16,13.75,13.75,972323,NWS
2015-12-18,13.68,13.79,13.55,13.62,2137778,NWS
2015-12-21,13.71,13.85,13.56,13.83,1550769,NWS
2015-12-22,13.89,13.94,13.705,13.85,1008122,NWS
2015-12-23,13.98,14.305,13.94,14.25,1544612,NWS
2015-12-24,14.26,14.45,14.22,14.23,455410,NWS
2015-12-28,14.14,14.447,13.88,14.06,489270,NWS
2015-12-29,14.14,14.34,14.14,14.29,644259,NWS
2015-12-30,14.22,14.37,14.06,14.1,580790,NWS
2015-12-31,14.03,14.1,13.94,13.96,564765,NWS
2016-01-04,13.71,13.725,13.545,13.67,1399984,NWS
2016-01-05,13.66,13.71,13.06,13.11,2102002,NWS
2016-01-06,12.9,13.315,12.8201,13.23,1915952,NWS
2016-01-07,12.96,13.125,12.9,13.01,1825471,NWS
2016-01-08,13.12,13.15,12.9,13.01,1434618,NWS
2016-01-11,13.07,13.1,12.5,12.66,1731455,NWS
2016-01-12,12.79,12.9,12.64,12.825,832712,NWS
2016-01-13,12.88,12.95,12.46,12.53,901139,NWS
2016-01-14,12.58,13.17,12.5399,13.09,1158691,NWS
2016-01-15,12.69,13.04,12.61,12.81,1582956,NWS
2016-01-19,12.97,12.97,12.485,12.73,1065305,NWS
2016-01-20,12.55,12.63,12.13,12.48,1553146,NWS
2016-01-21,12.51,12.91,12.39,12.72,653159,NWS
2016-01-22,12.96,13.07,12.87,13.04,1106146,NWS
2016-01-25,12.97,13.05,12.78,12.825,818862,NWS
2016-01-26,12.91,13.18,12.78,13.16,773934,NWS
2016-01-27,13.1,13.33,12.99,13.06,666872,NWS
2016-01-28,13.22,13.3,12.9,13.175,596437,NWS
2016-01-29,13.25,13.39,13.19,13.35,716725,NWS
2016-02-01,13.19,13.33,12.875,13.12,850257,NWS
2016-02-02,12.98,12.98,12.5001,12.57,898584,NWS
2016-02-03,12.7,12.85,12.35,12.69,1637181,NWS
2016-02-04,12.66,12.99,12.66,12.78,2195575,NWS
2016-02-05,12.36,12.36,11.51,11.92,5496106,NWS
2016-02-08,11.73,11.81,10.96,11.26,2871088,NWS
2016-02-09,11.08,11.285,10.96,11.09,1922721,NWS
2016-02-10,11.12,11.405,11.11,11.13,1426981,NWS
2016-02-11,11.12,11.12,10.735,10.89,1161950,NWS
2016-02-12,11.04,11.29,11.03,11.27,2223662,NWS
2016-02-16,11.46,11.66,11.31,11.54,1238844,NWS
2016-02-17,11.68,11.84,11.505,11.6,1171686,NWS
2016-02-18,11.64,11.64,11.43,11.45,965506,NWS
2016-02-19,11.45,11.68,11.33,11.59,1934272,NWS
2016-02-22,11.74,11.82,11.64,11.75,600367,NWS
2016-02-23,11.68,11.84,11.6,11.62,1435705,NWS
2016-02-24,11.44,11.57,11.38,11.55,689321,NWS
2016-02-25,11.57,11.59,11.3,11.49,905418,NWS
2016-02-26,11.57,11.655,11.46,11.58,497132,NWS
2016-02-29,11.58,11.625,11.41,11.41,837659,NWS
2016-03-01,11.49,11.53,11.3,11.4,920394,NWS
2016-03-02,11.36,11.58,11.35,11.57,650269,NWS
2016-03-03,11.57,11.6,11.42,11.58,787349,NWS
2016-03-04,11.64,11.81,11.49,11.73,1256370,NWS
2016-03-07,11.58,11.985,11.58,11.95,623805,NWS
2016-03-08,11.91,11.95,11.57,11.59,843710,NWS
2016-03-09,11.66,12.02,11.63,11.84,1154409,NWS
2016-03-10,11.86,11.91,11.55,11.73,792447,NWS
2016-03-11,11.86,12.4,11.7,12.4,750495,NWS
2016-03-14,12.35,12.39,12.04,12.15,815911,NWS
2016-03-15,12.05,12.32,11.96,12.29,1308215,NWS
2016-03-16,12.27,12.795,12.2181,12.78,3958622,NWS
2016-03-17,12.79,13.275,12.79,13.1,901030,NWS
2016-03-18,13.16,13.28,12.875,12.91,1202517,NWS
2016-03-21,12.9,13.05,12.83,13.01,515661,NWS
2016-03-22,12.92,13.22,12.92,13.2,979290,NWS
2016-03-23,13.18,13.295,13.01,13.02,1791473,NWS
2016-03-24,12.91,13.06,12.82,13.05,662803,NWS
2016-03-28,13.11,13.39,13.04,13.36,865166,NWS
2016-03-29,13.32,13.45,13.175,13.4,463510,NWS
2016-03-30,13.46,13.4875,13.13,13.25,1201937,NWS
2016-03-31,13.26,13.37,13.19,13.25,558499,NWS
2016-04-01,13.14,13.55,13.0,13.53,577034,NWS
2016-04-04,13.51,13.51,13.205,13.21,915713,NWS
2016-04-05,13.06,13.19,13.01,13.05,560880,NWS
2016-04-06,13.08,13.275,12.95,13.25,987208,NWS
2016-04-07,13.19,13.245,12.885,12.99,1100656,NWS
2016-04-08,13.09,13.09,12.725,12.77,1552534,NWS
2016-04-11,12.78,12.9,12.72,12.72,469988,NWS
2016-04-12,12.76,12.98,12.75,12.91,474443,NWS
2016-04-13,12.97,13.1,12.93,13.09,617462,NWS
2016-04-14,13.15,13.32,13.15,13.18,886751,NWS
2016-04-15,13.17,13.19,13.0,13.1,535653,NWS
2016-04-18,13.03,13.09,12.88,12.92,855913,NWS
2016-04-19,12.92,13.115,12.82,12.98,473063,NWS
2016-04-20,12.98,13.12,12.96,12.97,531948,NWS
2016-04-21,12.99,13.35,12.99,13.21,848890,NWS
2016-04-22,13.19,13.37,13.19,13.3,879214,NWS
2016-04-25,13.28,13.3001,13.02,13.08,666041,NWS
2016-04-26,13.08,13.33,13.02,13.27,594554,NWS
2016-04-27,13.26,13.39,13.09,13.19,747886,NWS
2016-04-28,13.09,13.31,13.01,13.07,666231,NWS
2016-04-29,13.03,13.09,12.76,12.96,733283,NWS
2016-05-02,12.98,13.25,12.94,13.18,660869,NWS
2016-05-03,13.05,13.11,12.77,12.83,661115,NWS
2016-05-04,12.75,12.83,12.64,12.69,778293,NWS
2016-05-05,12.77,12.77,12.62,12.73,449375,NWS
2016-05-06,12.73,13.18,12.41,13.16,1411070,NWS
2016-05-09,13.1,13.14,12.57,12.72,726098,NWS
2016-05-10,12.79,12.8,12.6225,12.77,535395,NWS
2016-05-11,12.67,12.735,12.52,12.63,999521,NWS
2016-05-12,12.66,12.675,12.305,12.35,763982,NWS
2016-05-13,12.31,12.42,12.04,12.05,802807,NWS
2016-05-16,12.1,12.21,12.05,12.18,769533,NWS
2016-05-17,12.12,12.325,12.08,12.09,666254,NWS
2016-05-18,12.03,12.1,11.765,12.0,1635317,NWS
2016-05-19,11.95,12.03,11.9,11.94,1106621,NWS
2016-05-20,12.0,12.32,11.83,12.25,956777,NWS
2016-05-23,12.27,12.38,12.1,12.12,639408,NWS
2016-05-24,12.18,12.235,12.11,12.22,748015,NWS
2016-05-25,12.25,12.47,12.25,12.41,544386,NWS
2016-05-26,12.4,12.46,12.23,12.24,681523,NWS
2016-05-27,12.24,12.33,12.192,12.3,749145,NWS
2016-05-31,12.3,12.35,12.2,12.34,1223843,NWS
2016-06-01,12.3,12.43,12.21,12.39,1682346,NWS
2016-06-02,12.38,12.45,12.29,12.45,1412820,NWS
2016-06-03,12.4,12.45,12.14,12.33,693575,NWS
2016-06-06,12.35,12.555,12.35,12.52,540437,NWS
2016-06-07,12.52,12.52,12.18,12.23,894757,NWS
2016-06-08,12.22,12.32,12.16,12.23,824698,NWS
2016-06-09,12.19,12.21,12.02,12.13,1180397,NWS
2016-06-10,12.0,12.05,11.695,11.84,1033333,NWS
2016-06-13,11.79,12.07,11.79,11.9,621390,NWS
2016-06-14,11.87,11.95,11.63,11.78,721854,NWS
2016-06-15,11.8,12.19,11.8,11.99,737202,NWS
2016-06-16,11.96,11.96,11.64,11.72,793484,NWS
2016-06-17,11.73,11.74,11.56,11.62,839218,NWS
2016-06-20,11.78,11.89,11.7,11.77,446003,NWS
2016-06-21,11.78,11.89,11.62,11.86,722650,NWS
2016-06-22,11.86,12.1545,11.84,12.06,1051039,NWS
2016-06-23,12.2,12.395,12.11,12.2,690781,NWS
2016-06-24,11.7,11.7,11.455,11.5,1339499,NWS
2016-06-27,11.33,11.36,10.9,10.94,1090784,NWS
2016-06-28,11.01,11.12,10.93,11.02,1418555,NWS
2016-06-29,11.15,11.52,10.94,11.52,1199708,NWS
2016-06-30,11.56,11.72,11.52,11.67,706713,NWS
2016-07-01,11.7,11.915,11.64,11.77,478104,NWS
2016-07-05,11.72,11.79,11.515,11.65,1485490,NWS
2016-07-06,11.64,11.7,11.5,11.675,1272671,NWS
2016-07-07,11.69,11.905,11.69,11.78,984593,NWS
2016-07-08,11.94,12.14,11.92,12.04,1173910,NWS
2016-07-11,12.07,12.29,12.07,12.25,591534,NWS
2016-07-12,12.45,12.63,12.36,12.6,942955,NWS
2016-07-13,12.68,12.75,12.59,12.74,625854,NWS
2016-07-14,12.89,13.0,12.69,12.83,542582,NWS
2016-07-15,12.9,12.9,12.45,12.8,858855,NWS
2016-07-18,12.83,13.04,12.77,12.93,584009,NWS
2016-07-19,12.93,13.01,12.805,12.98,911077,NWS
2016-07-20,13.02,13.105,12.92,13.03,1103234,NWS
2016-07-21,13.03,13.06,12.85,12.9,945134,NWS
2016-07-22,12.95,13.09,12.95,13.03,994456,NWS
2016-07-25,13.05,13.13,12.94,13.06,605876,NWS
2016-07-26,13.09,13.3,13.09,13.24,1020677,NWS
2016-07-27,13.23,13.31,13.04,13.16,1200444,NWS
2016-07-28,13.16,13.22,13.065,13.16,556230,NWS
2016-07-29,13.17,13.48,13.16,13.44,1040002,NWS
2016-08-01,13.43,13.49,13.25,13.31,705966,NWS
2016-08-02,13.27,13.27,13.03,13.14,564929,NWS
2016-08-03,13.09,13.21,13.05,13.11,470996,NWS
2016-08-04,13.08,13.23,13.08,13.2,568177,NWS
2016-08-05,13.33,13.49,13.23,13.28,652436,NWS
2016-08-08,13.3,13.37,13.2,13.24,506455,NWS
2016-08-09,13.28,13.88,13.12,13.77,1109542,NWS
2016-08-10,13.76,13.7988,13.54,13.73,1017572,NWS
2016-08-11,13.78,14.0,13.61,13.89,998050,NWS
2016-08-12,13.92,14.05,13.92,14.04,637600,NWS
2016-08-15,14.15,14.23,14.11,14.17,535157,NWS
2016-08-16,14.09,14.23,14.06,14.16,776705,NWS
2016-08-17,14.15,14.23,14.13,14.18,1042722,NWS
2016-08-18,14.2,14.29,14.09,14.15,1221129,NWS
2016-08-19,14.1,14.16,14.03,14.105,755712,NWS
2016-08-22,14.14,14.23,13.98,14.23,1015512,NWS
2016-08-23,14.3,14.35,14.18,14.22,586597,NWS
2016-08-24,14.21,14.3001,14.2,14.21,1208066,NWS
2016-08-25,14.15,14.3,14.08,14.23,1125653,NWS
2016-08-26,14.31,14.46,14.18,14.34,846126,NWS
2016-08-29,14.4,14.47,14.31,14.38,748925,NWS
2016-08-30,14.34,14.405,14.23,14.35,495112,NWS
2016-08-31,14.34,14.44,14.18,14.43,960614,NWS
2016-09-01,14.5,14.5,14.17,14.31,1408031,NWS
2016-09-02,14.38,14.4,14.13,14.25,1643070,NWS
2016-09-06,14.31,14.65,13.96,14.04,1495266,NWS
2016-09-07,14.05,14.12,13.99,14.09,1203799,NWS
2016-09-08,14.0,14.405,14.0,14.17,1498986,NWS
2016-09-09,14.14,14.14,13.74,13.74,955970,NWS
2016-09-12,13.49,14.51,13.49,14.5,3833381,NWS
2016-09-13,14.3,14.37,14.14,14.25,7771612,NWS
2016-09-14,14.34,14.355,14.16,14.34,5966366,NWS
2016-09-15,14.36,14.37,14.12,14.17,4902442,NWS
2016-09-16,14.07,14.165,13.97,14.0,3552942,NWS
2016-09-19,14.0,14.12,13.94,14.0,1563040,NWS
2016-09-20,14.12,14.15,14.0,14.07,1713718,NWS
2016-09-21,14.14,14.33,14.06,14.28,993934,NWS
2016-09-22,14.38,14.56,14.32,14.53,988166,NWS
2016-09-23,14.53,14.64,14.47,14.47,388219,NWS
2016-09-26,14.34,14.38,14.14,14.19,824465,NWS
2016-09-27,14.19,14.32,14.14,14.32,547376,NWS
2016-09-28,14.29,14.395,14.195,14.27,1699712,NWS
2016-09-29,14.25,14.4,14.055,14.13,1920842,NWS
2016-09-30,14.19,14.37,14.17,14.22,2207119,NWS
2016-10-03,14.13,15.01,14.13,14.93,5017516,NWS
2016-10-04,14.88,14.99,14.66,14.69,5543919,NWS
2016-10-05,14.67,15.22,14.63,15.17,4856891,NWS
2016-10-06,15.06,15.18,14.73,15.08,5427000,NWS
2016-10-07,15.09,15.1,14.45,14.52,1357101,NWS
2016-10-10,14.5,14.745,14.15,14.25,1420454,NWS
2016-10-11,14.3,14.3,13.85,14.0,866747,NWS
2016-10-12,13.95,14.05,13.75,13.75,905604,NWS
2016-10-13,13.7,13.95,13.575,13.85,643866,NWS
2016-10-14,14.3,14.3,13.65,13.75,595131,NWS
2016-10-17,13.75,13.8,13.625,13.8,418146,NWS
2016-10-18,14.0,14.05,13.65,13.9,711822,NWS
2016-10-19,14.0,14.1,13.8,14.0,673354,NWS
2016-10-20,14.25,14.25,13.5,13.8,782940,NWS
2016-10-21,13.6,13.85,13.55,13.7,690551,NWS
2016-10-24,13.75,13.85,13.2,13.2,2206871,NWS
2016-10-25,13.3,13.7,12.9,13.0,772987,NWS
2016-10-26,12.9,13.25,12.9,13.15,747559,NWS
2016-10-27,13.0,13.0,12.425,12.6,1382923,NWS
2016-10-28,12.6,12.8,12.45,12.5,782046,NWS
2016-10-31,12.5,12.7,12.4,12.4,1360170,NWS
2016-11-01,12.5,12.7,12.2,12.4,969806,NWS
2016-11-02,12.4,12.45,12.05,12.1,966033,NWS
2016-11-03,12.1,12.4,12.05,12.15,1115547,NWS
2016-11-04,12.25,12.4,12.1,12.15,1182448,NWS
2016-11-07,12.3,12.6,12.2,12.5,626836,NWS
2016-11-08,11.5,12.2,11.25,12.1,1284401,NWS
2016-11-09,12.0,12.55,11.85,12.35,749470,NWS
2016-11-10,12.35,12.55,12.05,12.35,1141340,NWS
2016-11-11,12.2,12.45,12.15,12.35,1225606,NWS
2016-11-14,12.35,12.7,12.25,12.5,1271113,NWS
2016-11-15,12.45,12.6,12.3,12.35,671610,NWS
2016-11-16,12.25,12.45,12.05,12.35,850416,NWS
2016-11-17,12.35,12.5,12.25,12.35,462615,NWS
2016-11-18,12.3,12.4,12.15,12.2,475325,NWS
2016-11-21,12.2,12.25,12.0,12.05,742108,NWS
2016-11-22,12.0,12.15,11.9,12.0,781874,NWS
2016-11-23,12.05,12.15,11.95,12.1,536465,NWS
2016-11-25,12.2,12.325,12.1,12.1,373967,NWS
2016-11-28,12.15,12.325,12.05,12.1,1033620,NWS
2016-11-29,12.05,12.15,11.75,11.9,677437,NWS
2016-11-30,11.9,12.025,11.775,11.95,497066,NWS
2016-12-01,11.95,12.15,11.85,12.0,539672,NWS
2016-12-02,12.05,12.15,12.0,12.05,1113124,NWS
2016-12-05,12.05,12.15,11.95,12.05,715981,NWS
2016-12-06,12.05,12.15,11.95,12.05,1248175,NWS
2016-12-07,12.05,12.25,12.0,12.15,1564313,NWS
2016-12-08,12.15,12.35,12.1,12.2,1207127,NWS
2016-12-09,12.2,12.5,12.2,12.4,686638,NWS
2016-12-12,12.3,12.475,12.3,12.3,1064554,NWS
2016-12-13,12.35,12.55,12.15,12.25,2570753,NWS
2016-12-14,12.25,12.425,12.15,12.2,892050,NWS
2016-12-15,12.25,12.4,11.975,12.05,744951,NWS
2016-12-16,12.1,12.2,11.85,12.0,1498866,NWS
2016-12-19,12.0,12.15,11.95,12.15,478710,NWS
2016-12-20,12.15,12.2,11.9,11.95,966166,NWS
2016-12-21,12.0,12.125,11.85,12.05,712737,NWS
2016-12-22,12.05,12.15,11.95,12.05,363390,NWS
2016-12-23,12.1,12.15,12.0,12.05,182187,NWS
2016-12-27,12.1,12.25,12.1,12.25,298471,NWS
2016-12-28,12.25,12.3,12.0,12.05,376326,NWS
2016-12-29,12.0,12.1,11.85,12.05,685790,NWS
2016-12-30,12.15,12.15,11.75,11.8,550932,NWS
2017-01-03,11.95,12.25,11.9,12.05,913020,NWS
2017-01-04,12.05,12.3,12.05,12.25,736554,NWS
2017-01-05,12.2,12.35,12.175,12.25,812078,NWS
2017-01-06,12.25,12.4,12.1,12.25,367920,NWS
2017-01-09,12.25,12.45,12.25,12.4,471092,NWS
2017-01-10,12.35,12.5,12.275,12.5,638893,NWS
2017-01-11,12.45,12.55,12.325,12.55,800314,NWS
2017-01-12,12.5,12.6,12.3,12.45,1156985,NWS
2017-01-13,12.45,12.575,12.4,12.45,381690,NWS
2017-01-17,12.4,12.725,12.3,12.7,530072,NWS
2017-01-18,12.7,12.7,12.4,12.55,867626,NWS
2017-01-19,12.55,12.6,12.4,12.45,439784,NWS
2017-01-20,12.45,12.55,12.35,12.35,644177,NWS
2017-01-23,12.35,12.45,12.3,12.4,471367,NWS
2017-01-24,12.35,12.6345,12.3,12.6,359058,NWS
2017-01-25,12.6,12.8,12.55,12.7,791996,NWS
2017-01-26,12.75,12.8,12.5,12.55,424234,NWS
2017-01-27,12.55,12.7,12.5,12.65,613250,NWS
2017-01-30,12.7,12.7,12.45,12.7,445588,NWS
2017-01-31,12.7,12.7,12.4,12.65,457659,NWS
2017-02-01,12.65,12.75,12.5,12.7,379529,NWS
2017-02-02,12.7,12.7,12.5,12.6,414060,NWS
2017-02-03,12.6,12.65,12.5,12.6,280066,NWS
2017-02-06,12.6,12.7,12.55,12.55,185795,NWS
2017-02-07,12.55,12.6,12.4,12.55,386514,NWS
2017-02-08,12.55,12.55,12.35,12.45,283591,NWS
2017-02-09,12.4,12.75,12.4,12.75,494645,NWS
2017-02-10,12.5,13.75,12.5,13.6,749174,NWS
2017-02-13,13.7,13.8,13.35,13.35,658726,NWS
2017-02-14,13.4,13.5,13.25,13.35,561356,NWS
2017-02-15,13.2,13.525,13.2,13.45,1495515,NWS
2017-02-16,13.45,13.5,13.275,13.4,557255,NWS
2017-02-17,13.4,13.55,13.2,13.5,634187,NWS
2017-02-21,13.5,13.8,13.4,13.65,850299,NWS
2017-02-22,13.65,13.65,13.4,13.6,421981,NWS
2017-02-23,13.65,13.65,13.375,13.5,441741,NWS
2017-02-24,13.5,13.5,13.225,13.4,277347,NWS
2017-02-27,13.4,13.5,13.3,13.4,596660,NWS
2017-02-28,13.35,13.4,13.1,13.2,515750,NWS
2017-03-01,13.3,13.5,13.25,13.4,353815,NWS
2017-03-02,13.4,13.45,13.15,13.25,455784,NWS
2017-03-03,13.25,13.25,13.1,13.25,417255,NWS
2017-03-06,13.15,13.3,13.1,13.25,328753,NWS
2017-03-07,13.2,13.4,12.9,13.0,499694,NWS
2017-03-08,12.9,13.05,12.775,12.8,458465,NWS
2017-03-09,12.9,12.9,12.655,12.8,406123,NWS
2017-03-10,12.85,12.9,12.55,12.8,322801,NWS
2017-03-13,12.7,12.75,12.525,12.55,441392,NWS
2017-03-14,12.55,12.7,12.5,12.7,294926,NWS
2017-03-15,12.75,12.95,12.6,12.9,386535,NWS
2017-03-16,12.8,12.975,12.8,12.9,274475,NWS
2017-03-17,12.95,13.05,12.85,12.95,559092,NWS
2017-03-20,13.0,13.0,12.825,12.9,210688,NWS
2017-03-21,13.0,13.05,12.8,12.85,610908,NWS
2017-03-22,12.95,12.95,12.75,12.95,593350,NWS
2017-03-23,12.95,13.025,12.85,12.95,804044,NWS
2017-03-24,13.0,13.075,12.875,12.95,512857,NWS
2017-03-27,12.9,13.05,12.85,12.95,553414,NWS
2017-03-28,12.95,13.3,12.95,13.25,548858,NWS
2017-03-29,13.25,13.5,13.2,13.45,790627,NWS
2017-03-30,13.5,13.8,13.4,13.7,2143179,NWS
2017-03-31,13.7,13.7,13.325,13.5,511279,NWS
2017-04-03,13.55,13.55,13.2,13.25,446278,NWS
2017-04-04,13.25,13.35,13.1,13.15,569526,NWS
2017-04-05,13.15,13.2,12.925,13.05,455116,NWS
2017-04-06,13.0,13.09,12.85,12.95,396022,NWS
2017-04-07,12.9,12.95,12.85,12.9,159220,NWS
2017-04-10,12.9,13.05,12.85,12.9,300946,NWS
2017-04-11,12.85,12.95,12.8,12.85,382299,NWS
2017-04-12,12.9,13.0,12.825,12.95,416380,NWS
2017-04-13,12.85,12.95,12.7,12.7,320222,NWS
2017-04-17,12.8,12.9,12.7,12.85,279680,NWS
2017-04-18,12.85,12.85,12.6,12.7,413404,NWS
2017-04-19,12.75,12.95,12.75,12.85,249767,NWS
2017-04-20,12.85,13.45,12.85,13.35,457792,NWS
2017-04-21,13.3,13.4,13.125,13.3,453437,NWS
2017-04-24,13.4,13.45,13.3,13.35,1093413,NWS
2017-04-25,13.4,13.5,13.35,13.45,199996,NWS
2017-04-26,13.4,13.5,13.25,13.25,712392,NWS
2017-04-27,13.3,13.375,13.2,13.2,524055,NWS
2017-04-28,13.25,13.25,12.9,13.0,894216,NWS
2017-05-01,13.05,13.1,12.9238,13.0,234453,NWS
2017-05-02,13.0,13.05,12.9,12.9,316262,NWS
2017-05-03,12.85,12.95,12.75,12.85,371093,NWS
2017-05-04,12.9,12.9,12.75,12.85,347871,NWS
2017-05-05,12.8,13.0,12.8,13.0,193356,NWS
2017-05-08,12.95,13.1,12.95,13.1,369118,NWS
2017-05-09,13.15,13.4,13.1,13.4,786774,NWS
2017-05-10,12.95,13.6,12.65,13.05,683302,NWS
2017-05-11,13.05,13.15,12.875,13.0,554264,NWS
2017-05-12,13.0,13.1,12.95,13.05,394639,NWS
2017-05-15,13.05,13.325,13.05,13.3,299528,NWS
2017-05-16,13.25,13.35,13.2,13.3,332997,NWS
2017-05-17,13.2,13.25,13.0245,13.05,482854,NWS
2017-05-18,13.1,13.175,12.969,13.05,548123,NWS
2017-05-19,13.05,13.225,13.0,13.2,230926,NWS
2017-05-22,13.2,13.55,13.2,13.55,214152,NWS
2017-05-23,13.55,13.675,13.4,13.5,305200,NWS
2017-05-24,13.55,13.65,13.5,13.65,229380,NWS
2017-05-25,13.65,13.7,13.55,13.6,187809,NWS
2017-05-26,13.6,13.8,13.6,13.8,314574,NWS
2017-05-30,13.8,13.8,13.55,13.65,244701,NWS
2017-05-31,13.7,13.75,13.475,13.7,329494,NWS
2017-06-01,13.7,14.0,13.7,14.0,421240,NWS
2017-06-02,13.95,14.05,13.8,13.95,1191701,NWS
2017-06-05,13.95,14.05,13.8,13.8,1358948,NWS
2017-06-06,13.85,13.95,13.7,13.9,1304420,NWS
2017-06-07,14.0,14.0,13.75,13.8,1307598,NWS
2017-06-08,13.75,13.95,13.55,13.95,415083,NWS
2017-06-09,13.95,14.1,13.825,14.1,291419,NWS
2017-06-12,14.05,14.25,14.0,14.05,254411,NWS
2017-06-13,14.05,14.125,13.925,13.95,201650,NWS
2017-06-14,14.05,14.1,13.9,14.0,960561,NWS
2017-06-15,14.0,14.075,13.9,14.05,255627,NWS
2017-06-16,14.1,14.25,14.0,14.15,815078,NWS
2017-06-19,14.15,14.3,14.15,14.25,191034,NWS
2017-06-20,14.25,14.25,13.95,14.0,412093,NWS
2017-06-21,14.0,14.1,13.9,13.95,327034,NWS
2017-06-22,13.95,14.05,13.75,13.95,196045,NWS
2017-06-23,13.9,14.1,13.8,14.05,536962,NWS
2017-06-26,14.05,14.15,13.95,14.1,197954,NWS
2017-06-27,14.1,14.25,14.0,14.1,375135,NWS
2017-06-28,14.15,14.4,14.15,14.3,372633,NWS
2017-06-29,14.3,14.4,13.825,14.05,507217,NWS
2017-06-30,14.1,14.2,14.0,14.15,216280,NWS
2017-07-03,14.3,14.35,14.1,14.3,226207,NWS
2017-07-05,14.3,14.3,14.1,14.15,273739,NWS
2017-07-06,14.1,14.1,13.65,13.65,365082,NWS
2017-07-07,13.7,13.85,13.6,13.75,482254,NWS
2017-07-10,13.7,13.85,13.525,13.55,287998,NWS
2017-07-11,13.65,13.775,13.5,13.75,312947,NWS
2017-07-12,13.8,13.85,13.6,13.6,300946,NWS
2017-07-13,13.6,13.75,13.6,13.7,249079,NWS
2017-07-14,13.7,14.05,13.675,14.0,482697,NWS
2017-07-17,14.0,14.25,13.95,14.1,394497,NWS
2017-07-18,14.05,14.125,13.95,14.05,197395,NWS
2017-07-19,14.1,14.425,14.1,14.35,208304,NWS
2017-07-20,14.4,14.55,14.3,14.35,228189,NWS
2017-07-21,14.25,14.55,14.25,14.45,507893,NWS
2017-07-24,14.4,14.5,14.35,14.45,349809,NWS
2017-07-25,14.55,14.6,14.25,14.55,376580,NWS
2017-07-26,14.65,14.75,14.6,14.6,312026,NWS
2017-07-27,14.65,14.8,14.65,14.7,407925,NWS
2017-07-28,14.65,14.9,14.65,14.8,281116,NWS
2017-07-31,14.8,14.85,14.65,14.7,219153,NWS
2017-08-01,14.8,14.9,14.7,14.85,418176,NWS
2017-08-02,14.8,14.8,14.6,14.75,592854,NWS
2017-08-03,14.75,14.8,14.45,14.65,244527,NWS
2017-08-04,14.65,14.7,14.5,14.6,374219,NWS
2017-08-07,14.55,14.85,14.55,14.8,186208,NWS
2017-08-08,14.75,14.75,14.5,14.6,289684,NWS
2017-08-09,14.6,14.65,14.4,14.55,243139,NWS
2017-08-10,14.55,14.55,13.95,14.0,683193,NWS
2017-08-11,14.25,14.4,13.775,13.8,312678,NWS
2017-08-14,13.95,14.0,13.7,13.8,366687,NWS
2017-08-15,13.9,13.9,13.65,13.7,256523,NWS
2017-08-16,13.75,13.85,13.6,13.65,563934,NWS
2017-08-17,13.65,13.875,13.6,13.65,368675,NWS
2017-08-18,13.6,13.85,13.475,13.75,727982,NWS
2017-08-21,13.7,13.8,13.6,13.75,472934,NWS
2017-08-22,13.75,13.85,13.7,13.8,245777,NWS
2017-08-23,13.7,13.725,13.5,13.5,448181,NWS
2017-08-24,13.6,13.6,13.45,13.6,271617,NWS
2017-08-25,13.65,13.85,13.55,13.75,222052,NWS
2017-08-28,13.8,13.85,13.65,13.8,297064,NWS
2017-08-29,13.65,13.75,13.6,13.7,279743,NWS
2017-08-30,13.65,13.75,13.5,13.6,618906,NWS
2017-08-31,13.6,13.75,13.6,13.7,398530,NWS
2017-09-01,13.7,13.85,13.7,13.8,596726,NWS
2017-09-05,13.75,13.8,13.5,13.55,673650,NWS
2017-09-06,13.6,13.8,13.55,13.65,502889,NWS
2017-09-07,13.7,13.9,13.7,13.8,453172,NWS
2017-09-08,13.8,13.9,13.4,13.4,628261,NWS
2017-09-11,13.55,13.7,13.45,13.65,284094,NWS
2017-09-12,13.55,13.65,13.425,13.5,1061652,NWS
2017-09-13,13.6,13.6,13.1,13.3,651326,NWS
2017-09-14,13.3,13.45,13.2,13.35,867963,NWS
2017-09-15,13.25,13.55,13.25,13.45,1298426,NWS
2017-09-18,13.5,13.55,13.35,13.45,431355,NWS
2017-09-19,13.45,13.5,13.3,13.5,598523,NWS
2017-09-20,13.5,13.6,13.45,13.6,642067,NWS
2017-09-21,13.5,13.575,13.35,13.45,540222,NWS
2017-09-22,13.4,13.5,13.325,13.4,179190,NWS
2017-09-25,13.45,13.6,13.35,13.6,328343,NWS
2017-09-26,13.6,13.6,13.35,13.4,719482,NWS
2017-09-27,13.35,13.65,13.35,13.55,442030,NWS
2017-09-28,13.5,13.8,13.4,13.65,1023333,NWS
2017-09-29,13.6,13.65,13.5,13.65,360188,NWS
2017-10-02,13.65,13.75,13.55,13.7,357402,NWS
2017-10-03,13.7,13.8,13.55,13.7,281812,NWS
2017-10-04,13.7,13.8,13.6,13.7,287172,NWS
2017-10-05,13.7,13.8,13.625,13.7,492436,NWS
2017-10-06,13.65,13.725,13.55,13.65,285315,NWS
2017-10-09,13.65,13.65,13.5,13.55,136621,NWS
2017-10-10,13.65,13.85,13.6,13.85,806450,NWS
2017-10-11,13.8,13.8,13.65,13.75,291175,NWS
2017-10-12,13.7,13.9,13.7,13.85,208326,NWS
2017-10-13,13.95,14.075,13.8,14.05,204183,NWS
2017-10-16,14.0,14.1,13.9,14.05,268347,NWS
2017-10-17,14.0,14.0,13.85,13.95,156977,NWS
2017-10-18,13.95,14.1,13.9,14.1,568611,NWS
2017-10-19,14.0,14.0,13.85,13.9,202149,NWS
2017-10-20,14.05,14.1,13.95,14.1,457273,NWS
2017-10-23,14.05,14.1,13.95,14.0,286395,NWS
2017-10-24,13.95,14.05,13.9,13.95,544127,NWS
2017-10-25,13.95,14.05,13.8,14.0,439497,NWS
2017-10-26,14.0,14.15,13.925,14.0,474823,NWS
2017-10-27,14.0,14.05,13.8,13.95,545628,NWS
2017-10-30,13.95,14.15,13.9,14.15,245792,NWS
2017-10-31,14.1,14.1,13.9,13.9,267381,NWS
2017-11-01,14.0,14.2,13.9,14.05,447303,NWS
2017-11-02,14.0,14.15,13.85,14.05,475751,NWS
2017-11-03,14.05,14.2,14.0,14.2,299757,NWS
2017-11-06,14.15,14.6,14.15,14.55,346979,NWS
2017-11-07,14.5,14.8,14.375,14.4,372433,NWS
2017-11-08,14.4,14.5,14.3,14.45,371568,NWS
2017-11-09,14.4,14.85,14.35,14.75,525463,NWS
2017-11-10,15.15,16.2,14.9,15.55,935985,NWS
2017-11-13,15.5,15.75,15.3,15.6,490994,NWS
2017-11-14,15.5,15.8,15.35,15.55,396137,NWS
2017-11-15,15.6,15.6,15.425,15.55,340181,NWS
2017-11-16,15.6,16.05,15.5,16.0,384162,NWS
2017-11-17,15.95,16.275,15.9,16.2,1217845,NWS
2017-11-20,16.15,16.15,15.875,15.95,1028572,NWS
2017-11-21,15.95,16.05,15.875,15.95,2830108,NWS
2017-11-22,16.0,16.0,15.85,15.9,1876386,NWS
2017-11-24,15.95,16.0,15.7815,15.9,197437,NWS
2017-11-27,16.0,16.0,15.85,15.95,666769,NWS
2017-11-28,15.85,16.35,15.85,16.35,795416,NWS
2017-11-29,16.2,16.575,16.2,16.45,966045,NWS
2017-11-30,16.3,16.6,16.25,16.4,912075,NWS
2017-12-01,16.5,16.5,16.05,16.45,765111,NWS
2017-12-04,16.45,17.05,16.35,16.75,1106593,NWS
2017-12-05,16.8,16.825,16.375,16.55,901542,NWS
2017-12-06,16.6,16.675,16.4,16.55,478367,NWS
2017-12-07,16.6,16.6,16.45,16.55,266495,NWS
2017-12-08,16.6,16.8,16.55,16.8,717514,NWS
2017-12-11,16.9,17.0,16.75,16.9,3117325,NWS
2017-12-12,17.0,17.0,16.45,16.55,563620,NWS
2017-12-13,16.55,16.65,16.4,16.5,839886,NWS
2017-12-14,16.45,16.65,16.4,16.45,854133,NWS
2017-12-15,16.5,16.5,16.3,16.35,1444775,NWS
2017-12-18,16.5,16.7,16.4,16.6,458821,NWS
2017-12-19,16.65,16.8,16.5,16.65,640847,NWS
2017-12-20,16.75,16.75,16.55,16.6,392133,NWS
2017-12-21,16.65,16.825,16.45,16.65,372407,NWS
2017-12-22,16.7,16.8,16.65,16.8,517701,NWS
2017-12-26,16.75,16.8,16.6,16.6,153063,NWS
2017-12-27,16.65,16.75,16.5151,16.65,304041,NWS
2017-12-28,16.7,16.7,16.5,16.65,296571,NWS
2017-12-29,16.7,16.775,16.55,16.6,422015,NWS
2018-01-02,16.65,16.85,16.6,16.8,463915,NWS
2018-01-03,16.8,16.9,16.75,16.9,402552,NWS
2018-01-04,16.9,17.075,16.8,16.925,878252,NWS
2018-01-05,17.2,17.4,16.9,17.2,473064,NWS
2018-01-08,17.15,17.25,17.0,17.2,378850,NWS
2018-01-09,17.25,17.35,17.15,17.25,433833,NWS
2018-01-10,17.2,17.25,17.1,17.15,308891,NWS
2018-01-11,17.2,17.6,17.2,17.5,592992,NWS
2018-01-12,17.45,17.55,17.3,17.55,272044,NWS
2018-01-16,17.6,17.6,17.3,17.3,288094,NWS
2018-01-17,17.4,17.7,17.35,17.55,448492,NWS
2018-01-18,17.55,17.6,17.35,17.4,257486,NWS
2018-01-19,17.5,17.6,17.3,17.55,389687,NWS
2018-01-22,17.55,17.55,17.3,17.55,268612,NWS
2018-01-23,17.45,17.5,17.3,17.35,383917,NWS
2018-01-24,17.35,17.55,17.275,17.4,420709,NWS
2018-01-25,17.4,17.45,17.0,17.3,232859,NWS
2018-01-26,17.4,17.5,17.225,17.5,158478,NWS
2018-01-29,17.45,17.55,17.325,17.35,148880,NWS
2018-01-30,17.3,17.475,17.2,17.3,311404,NWS
2018-01-31,17.2,17.45,17.0,17.45,411716,NWS
2018-02-01,17.3,17.35,17.0,17.15,607208,NWS
2018-02-02,17.1,17.1,16.65,16.75,308285,NWS
2018-02-05,16.75,16.9,16.1,16.1,386588,NWS
2018-02-06,15.8,16.525,15.5,16.5,730388,NWS
2018-02-07,16.35,16.55,16.15,16.3,519776,NWS
2013-02-08,47.75,47.95,47.69,47.82,693947,OKE
2013-02-11,47.64,47.895,47.37,47.8,958535,OKE
2013-02-12,47.72,48.195,47.56,48.17,1085034,OKE
2013-02-13,48.14,48.225,47.785,47.95,941458,OKE
2013-02-14,47.85,48.141,47.6,47.61,991784,OKE
2013-02-15,47.51,47.99,47.51,47.75,928945,OKE
2013-02-19,47.79,47.99,47.4,47.95,960578,OKE
2013-02-20,47.84,48.05,47.34,47.36,1450014,OKE
2013-02-21,47.27,47.2771,46.59,46.86,916337,OKE
2013-02-22,46.96,47.42,46.73,47.41,709774,OKE
2013-02-25,47.64,48.04,46.2,46.2,1383999,OKE
2013-02-26,46.0,46.18,44.25,44.34,4520686,OKE
2013-02-27,44.18,45.64,44.11,45.14,2665175,OKE
2013-02-28,44.97,45.43,44.5,44.99,1856511,OKE
2013-03-01,44.83,45.365,44.44,44.63,1603339,OKE
2013-03-04,44.58,45.21,44.5,45.21,1181426,OKE
2013-03-05,45.46,45.62,45.17,45.33,883041,OKE
2013-03-06,45.32,45.45,44.65,45.36,1570467,OKE
2013-03-07,45.42,45.46,45.11,45.29,1173117,OKE
2013-03-08,45.44,45.4999,45.01,45.24,1057643,OKE
2013-03-11,45.13,45.41,45.0,45.15,1158032,OKE
2013-03-12,45.17,45.54,45.03,45.2,1335650,OKE
2013-03-13,45.18,45.21,44.59,45.17,1121002,OKE
2013-03-14,45.21,45.38,45.01,45.23,576484,OKE
2013-03-15,45.03,45.33,44.87,44.97,1166190,OKE
2013-03-18,44.57,45.08,44.48,44.73,764832,OKE
2013-03-19,44.79,45.09,44.46,44.87,997008,OKE
2013-03-20,45.09,46.03,45.09,46.0,936732,OKE
2013-03-21,45.78,46.28,45.7,46.03,976239,OKE
2013-03-22,46.11,46.4,46.02,46.22,937845,OKE
2013-03-25,46.43,46.84,46.3,46.54,1066018,OKE
2013-03-26,46.79,46.79,46.27,46.5,950687,OKE
2013-03-27,46.24,46.53,46.07,46.34,1307722,OKE
2013-03-28,46.48,47.785,46.38,47.67,1872353,OKE
2013-04-01,47.65,48.48,47.54,48.46,2635396,OKE
2013-04-02,48.57,49.0,48.185,48.48,1675359,OKE
2013-04-03,48.74,48.74,47.2108,47.64,1809680,OKE
2013-04-04,47.57,48.03,47.55,47.99,769389,OKE
2013-04-05,47.6,47.765,47.05,47.73,1028278,OKE
2013-04-08,47.7,48.64,47.64,48.63,834353,OKE
2013-04-09,48.7,48.93,48.5,48.71,1101347,OKE
2013-04-10,48.76,48.94,48.55,48.85,1228813,OKE
2013-04-11,48.85,48.96,48.4535,48.6,945485,OKE
2013-04-12,48.46,49.4,48.3639,49.4,1296589,OKE
2013-04-15,49.66,49.78,48.52,48.53,1690005,OKE
2013-04-16,48.86,50.02,48.78,50.0,1284478,OKE
2013-04-17,49.84,49.87,48.85,49.34,1429619,OKE
2013-04-18,49.48,50.08,49.37,49.92,984822,OKE
2013-04-19,50.15,51.39,49.83,51.35,1745941,OKE
2013-04-22,51.41,52.24,51.03,52.13,1470743,OKE
2013-04-23,52.25,52.4,51.5,51.83,1155380,OKE
2013-04-24,51.93,52.09,51.46,51.49,1554513,OKE
2013-04-25,51.7,52.46,51.46,51.46,1379830,OKE
2013-04-26,51.18,51.77,50.505,50.82,1588873,OKE
2013-04-29,51.0,51.31,51.0,51.19,1159923,OKE
2013-04-30,51.19,51.36,50.71,51.36,1172623,OKE
2013-05-01,48.5,49.55,47.71,47.87,4499567,OKE
2013-05-02,47.83,47.89,46.52,47.11,3426016,OKE
2013-05-03,47.42,47.545,46.87,47.1,1897218,OKE
2013-05-06,47.09,47.585,46.86,47.19,1766598,OKE
2013-05-07,47.4,47.92,47.19,47.87,1582246,OKE
2013-05-08,47.73,48.16,47.505,48.06,1409924,OKE
2013-05-09,48.06,48.13,47.55,47.96,1257385,OKE
2013-05-10,47.97,48.01,47.52,47.92,1138679,OKE
2013-05-13,47.74,47.98,47.41,47.77,974547,OKE
2013-05-14,47.75,48.65,47.75,48.6,1030778,OKE
2013-05-15,48.62,49.71,48.38,49.04,1343638,OKE
2013-05-16,48.86,49.02,48.41,48.5,1476246,OKE
2013-05-17,48.44,49.39,48.14,49.25,2537012,OKE
2013-05-20,49.22,49.42,48.98,49.41,1009753,OKE
2013-05-21,49.41,49.73,49.08,49.34,729328,OKE
2013-05-22,49.22,49.83,48.08,48.19,874089,OKE
2013-05-23,47.98,47.98,47.28,47.56,1638564,OKE
2013-05-24,47.38,47.41,46.94,47.15,854852,OKE
2013-05-28,47.48,47.8,46.89,47.14,895062,OKE
2013-05-29,46.8,46.844,45.2158,45.85,3190866,OKE
2013-05-30,45.82,46.3,45.59,45.59,1244943,OKE
2013-05-31,45.44,46.06,45.13,45.14,1384470,OKE
2013-06-03,45.18,45.58,44.67,45.24,1473066,OKE
2013-06-04,45.12,45.25,44.06,44.14,1529946,OKE
2013-06-05,44.05,44.11,43.1075,43.21,1701291,OKE
2013-06-06,43.21,44.08,42.79,44.07,1411764,OKE
2013-06-07,44.28,44.73,43.96,44.72,863059,OKE
2013-06-10,44.77,44.77,43.78,43.9,1027298,OKE
2013-06-11,42.8,44.05,42.75,43.83,1536000,OKE
2013-06-12,44.11,44.485,43.25,43.32,1149163,OKE
2013-06-13,43.32,44.69,43.22,44.63,1210887,OKE
2013-06-14,44.65,44.68,44.14,44.34,803432,OKE
2013-06-17,44.64,44.89,44.06,44.36,995166,OKE
2013-06-18,44.4,44.71,44.1,44.57,825278,OKE
2013-06-19,44.47,44.482,42.91,42.91,1553823,OKE
2013-06-20,42.58,42.71,41.03,41.16,2425015,OKE
2013-06-21,41.55,41.73,40.61,41.47,2102791,OKE
2013-06-24,40.84,41.66,40.42,41.21,1265531,OKE
2013-06-25,41.68,41.7,40.98,41.4,977031,OKE
2013-06-26,41.71,41.94,41.39,41.4,2016391,OKE
2013-06-27,41.62,42.51,41.59,41.78,1757895,OKE
2013-06-28,41.7,42.0,41.28,41.31,1743866,OKE
2013-07-01,41.58,41.69,40.625,40.96,1737542,OKE
2013-07-02,40.96,41.27,40.27,40.43,1333278,OKE
2013-07-03,40.46,40.66,39.96,40.19,908600,OKE
2013-07-05,40.39,40.45,39.39,40.0,1179354,OKE
2013-07-08,40.18,41.55,40.04,41.42,2219100,OKE
2013-07-09,41.77,42.95,41.6,42.63,2399249,OKE
2013-07-10,42.64,42.97,42.22,42.85,1641357,OKE
2013-07-11,43.42,43.44,42.8132,42.96,1213100,OKE
2013-07-12,43.0,43.2,42.65,43.17,835578,OKE
2013-07-15,43.08,44.09,43.01,43.93,1078440,OKE
2013-07-16,43.9,44.0999,43.345,43.63,956470,OKE
2013-07-17,43.87,43.97,43.27,43.45,776865,OKE
2013-07-18,43.45,43.98,43.28,43.43,849110,OKE
2013-07-19,43.43,43.6801,43.3,43.55,864696,OKE
2013-07-22,43.56,43.91,43.48,43.72,623018,OKE
2013-07-23,43.74,44.09,43.46,43.75,815237,OKE
2013-07-24,43.79,43.79,42.74,42.83,916883,OKE
2013-07-25,48.11,54.2,47.56,53.77,15777900,OKE
2013-07-26,53.23,53.26,51.54,52.16,5178915,OKE
2013-07-29,52.09,52.17,51.32,52.07,2642715,OKE
2013-07-30,52.2,52.46,51.49,51.82,3119585,OKE
2013-07-31,53.06,55.49,52.81,52.95,4944778,OKE
2013-08-01,53.23,53.52,52.51,53.02,2596741,OKE
2013-08-02,52.86,52.99,52.1,52.57,1583910,OKE
2013-08-05,52.25,52.85,52.205,52.29,1218348,OKE
2013-08-06,52.05,52.96,52.03,52.63,1722480,OKE
2013-08-07,52.6,52.83,52.24,52.73,2408212,OKE
2013-08-08,52.49,53.1,52.45,52.86,1805128,OKE
2013-08-09,52.67,53.04,52.37,52.43,2341406,OKE
2013-08-12,52.18,52.71,51.96,52.0,1541232,OKE
2013-08-13,51.93,52.0,51.31,51.52,1387308,OKE
2013-08-14,51.57,51.75,50.5,51.25,1758633,OKE
2013-08-15,51.02,51.23,50.17,50.25,1642851,OKE
2013-08-16,50.04,50.68,49.87,50.14,1481291,OKE
2013-08-19,50.05,50.49,49.83,50.28,1217236,OKE
2013-08-20,50.19,51.4,50.011,50.94,1460961,OKE
2013-08-21,50.75,51.35,50.19,50.84,1020502,OKE
2013-08-22,50.88,51.9772,50.56,51.69,983298,OKE
2013-08-23,51.78,52.0,50.83,51.93,1770024,OKE
2013-08-26,51.97,52.35,51.77,51.98,1981381,OKE
2013-08-27,51.42,52.04,51.23,51.79,1070671,OKE
2013-08-28,51.86,52.28,51.46,51.88,1126340,OKE
2013-08-29,51.65,52.3399,51.56,52.09,885679,OKE
2013-08-30,52.04,52.23,51.23,51.44,1425189,OKE
2013-09-03,51.88,51.96,50.69,51.11,946005,OKE
2013-09-04,50.6,51.97,50.55,51.5,2118230,OKE
2013-09-05,51.39,51.61,51.0,51.17,1451444,OKE
2013-09-06,51.41,51.5,50.93,51.28,1024563,OKE
2013-09-09,51.34,51.94,51.26,51.92,892831,OKE
2013-09-10,51.97,52.47,51.57,52.47,1042206,OKE
2013-09-11,52.44,52.44,51.11,51.43,1124834,OKE
2013-09-12,51.36,51.69,51.17,51.27,902642,OKE
2013-09-13,51.35,51.58,50.75,51.12,929173,OKE
2013-09-16,51.85,52.29,51.28,51.5,981732,OKE
2013-09-17,51.57,52.57,51.57,52.2,1198785,OKE
2013-09-18,52.03,54.53,51.89,54.14,2096021,OKE
2013-09-19,54.11,55.22,53.4834,53.93,1712093,OKE
2013-09-20,53.89,53.995,52.945,53.12,1257281,OKE
2013-09-23,53.0,53.89,52.9,53.55,855295,OKE
2013-09-24,53.48,53.71,53.27,53.33,897592,OKE
2013-09-25,53.27,53.62,53.2101,53.32,867061,OKE
2013-09-26,53.5,53.64,53.35,53.55,893289,OKE
2013-09-27,53.29,53.54,52.98,53.04,941595,OKE
2013-09-30,52.7,53.56,52.7,53.32,1625587,OKE
2013-10-01,53.3,53.57,53.0,53.57,1870059,OKE
2013-10-02,53.5,53.985,53.17,53.55,1275331,OKE
2013-10-03,53.31,53.41,52.67,53.3,1163429,OKE
2013-10-04,53.26,54.29,53.09,53.88,1068665,OKE
2013-10-07,53.43,53.93,53.01,53.22,2235486,OKE
2013-10-08,53.15,53.72,52.73,52.73,1289322,OKE
2013-10-09,52.78,53.0,52.28,52.54,1072608,OKE
2013-10-10,53.34,55.06,53.15,54.35,4259145,OKE
2013-10-11,53.92,55.03,53.69,54.94,1351818,OKE
2013-10-14,54.42,55.05,53.52,55.05,1496855,OKE
2013-10-15,54.84,55.05,53.9,54.18,1252411,OKE
2013-10-16,54.55,54.849,53.78,54.24,1346070,OKE
2013-10-17,54.11,55.0,53.6101,54.87,916449,OKE
2013-10-18,55.02,55.21,54.57,54.96,1094549,OKE
2013-10-21,54.88,55.1,54.48,54.92,810235,OKE
2013-10-22,55.0,56.02,54.9301,55.77,1015814,OKE
2013-10-23,55.83,57.03,55.71,56.05,1035916,OKE
2013-10-24,56.26,56.39,55.64,56.34,712134,OKE
2013-10-25,56.34,56.53,55.85,56.39,981495,OKE
2013-10-28,56.41,56.8,56.02,56.79,993234,OKE
2013-10-29,56.76,57.39,56.55,57.38,1075321,OKE
2013-10-30,57.41,57.56,56.61,56.83,1183193,OKE
2013-10-31,56.22,56.97,56.01,56.5,1132445,OKE
2013-11-01,56.5,57.02,56.05,56.4,1143486,OKE
2013-11-04,56.43,57.18,56.12,57.11,1430932,OKE
2013-11-05,56.77,56.98,55.99,56.06,1544360,OKE
2013-11-06,55.96,57.87,55.65,57.82,1615033,OKE
2013-11-07,57.83,58.18,56.81,57.01,1430591,OKE
2013-11-08,56.83,57.91,56.08,57.9,1133667,OKE
2013-11-11,57.95,58.16,57.55,57.82,1042735,OKE
2013-11-12,57.79,58.11,56.83,57.04,981306,OKE
2013-11-13,56.64,57.31,56.06,57.26,1095479,OKE
2013-11-14,57.5,58.17,57.07,57.35,995237,OKE
2013-11-15,57.33,57.8,57.26,57.8,777265,OKE
2013-11-18,57.79,57.79,57.13,57.57,1156294,OKE
2013-11-19,57.65,57.89,56.811,57.08,840884,OKE
2013-11-20,57.15,58.25,56.82,57.14,1102633,OKE
2013-11-21,57.25,57.75,57.25,57.53,1087881,OKE
2013-11-22,57.55,59.03,57.26,58.95,1347985,OKE
2013-11-25,58.96,59.51,58.9,59.27,1744345,OKE
2013-11-26,59.49,59.49,58.72,58.79,1304480,OKE
2013-11-27,58.7,59.13,58.11,58.58,1071374,OKE
2013-11-29,58.79,58.98,57.95,58.07,748574,OKE
2013-12-02,58.16,58.36,57.025,57.27,1933022,OKE
2013-12-03,58.01,60.28,57.5,59.51,2588513,OKE
2013-12-04,59.5,60.2,58.92,60.12,2023245,OKE
2013-12-05,59.27,59.63,58.95,59.31,1876691,OKE
2013-12-06,59.72,59.95,59.05,59.68,1128432,OKE
2013-12-09,59.88,59.98,58.81,58.96,1094345,OKE
2013-12-10,58.8,59.06,58.39,58.72,790201,OKE
2013-12-11,58.63,58.66,58.19,58.31,791751,OKE
2013-12-12,58.44,58.925,58.02,58.64,871374,OKE
2013-12-13,58.73,58.745,58.05,58.65,867240,OKE
2013-12-16,58.99,59.11,58.52,58.69,911808,OKE
2013-12-17,58.59,59.05,58.59,58.99,1517756,OKE
2013-12-18,59.16,59.52,58.21,59.48,1709254,OKE
2013-12-19,59.26,59.48,58.66,59.1,1209222,OKE
2013-12-20,59.29,59.83,58.53,59.75,1694013,OKE
2013-12-23,60.0,60.37,59.52,59.62,1124078,OKE
2013-12-24,59.8,60.28,59.392,60.01,754108,OKE
2013-12-26,60.0,60.27,59.78,60.1,946382,OKE
2013-12-27,60.05,61.24,59.93,60.88,1093570,OKE
2013-12-30,60.75,61.49,60.46,61.29,784339,OKE
2013-12-31,61.35,62.23,61.35,62.18,799172,OKE
2014-01-02,62.15,62.15,61.0696,61.18,1096077,OKE
2014-01-03,61.18,61.56,61.0,61.32,710023,OKE
2014-01-06,61.55,62.15,61.51,61.8,1406054,OKE
2014-01-07,61.8,62.66,61.52,62.48,1193332,OKE
2014-01-08,62.32,63.18,61.82,63.06,1259742,OKE
2014-01-09,63.26,63.6399,63.01,63.39,1253091,OKE
2014-01-10,63.5,65.0,63.48,64.36,1431511,OKE
2014-01-13,64.23,64.32,63.03,63.31,946607,OKE
2014-01-14,63.43,64.56,63.0,64.48,1059812,OKE
2014-01-15,64.38,64.985,64.05,64.86,1260071,OKE
2014-01-16,65.17,66.61,64.5,66.57,2405263,OKE
2014-01-17,66.37,67.69,66.19,67.13,3090441,OKE
2014-01-21,67.34,68.15,66.83,68.12,2543136,OKE
2014-01-22,68.09,68.52,67.355,68.03,1548636,OKE
2014-01-23,68.2,68.2,66.781,67.33,1461650,OKE
2014-01-24,67.09,67.17,65.35,65.36,2044048,OKE
2014-01-27,65.32,65.83,64.836,65.47,1484764,OKE
2014-01-28,65.61,66.27,65.46,66.16,1704202,OKE
2014-01-29,65.92,67.52,65.62,66.77,2134674,OKE
2014-01-30,67.15,67.76,66.68,67.13,1227438,OKE
2014-01-31,66.21,68.55,66.21,68.49,7196664,OKE
2014-02-03,60.71,60.74,57.91,57.92,4195033,OKE
2014-02-04,58.13,60.95,57.9801,60.67,3235341,OKE
2014-02-05,59.61,60.55,58.76,59.37,1831705,OKE
2014-02-06,59.08,59.39,58.58,59.0,1595195,OKE
2014-02-07,59.37,59.55,58.94,59.08,1904011,OKE
2014-02-10,59.02,59.3,58.26,58.85,1140912,OKE
2014-02-11,58.8,59.4,58.423,59.29,1341899,OKE
2014-02-12,59.38,59.9,59.34,59.86,1127081,OKE
2014-02-13,59.45,60.28,59.326,60.05,1050685,OKE
2014-02-14,60.11,60.19,59.58,59.96,964161,OKE
2014-02-18,60.2,60.77,60.05,60.67,1311463,OKE
2014-02-19,60.49,61.74,60.465,60.85,1646183,OKE
2014-02-20,60.84,61.355,60.655,60.98,1211647,OKE
2014-02-21,61.14,61.24,60.61,60.71,1299701,OKE
2014-02-24,61.11,61.78,60.29,61.23,1679392,OKE
2014-02-25,59.2,59.968,57.97,58.81,2862209,OKE
2014-02-26,59.54,59.62,58.25,59.04,3251472,OKE
2014-02-27,59.11,59.31,58.68,58.98,1116239,OKE
2014-02-28,59.23,59.55,58.76,59.14,1483555,OKE
2014-03-03,58.59,59.1599,58.31,58.87,1483262,OKE
2014-03-04,59.2,59.83,59.17,59.68,1080907,OKE
2014-03-05,59.63,59.81,59.089,59.37,803704,OKE
2014-03-06,59.4,59.57,58.97,59.21,1110611,OKE
2014-03-07,59.0,59.43,58.73,58.96,1084897,OKE
2014-03-10,58.96,59.21,58.596,58.78,726886,OKE
2014-03-11,58.71,58.8,58.05,58.15,941284,OKE
2014-03-12,57.97,58.79,57.67,58.68,740946,OKE
2014-03-13,58.76,58.78,58.155,58.33,792069,OKE
2014-03-14,58.42,58.97,58.36,58.8,835222,OKE
2014-03-17,58.97,59.79,58.62,59.59,910405,OKE
2014-03-18,59.62,60.48,59.36,60.23,891688,OKE
2014-03-19,60.23,60.28,59.33,59.5,709090,OKE
2014-03-20,59.24,59.56,58.65,59.41,844526,OKE
2014-03-21,59.88,60.15,59.32,59.43,2149807,OKE
2014-03-24,59.68,59.75,58.32,58.54,1187287,OKE
2014-03-25,58.83,58.96,58.28,58.4,1244110,OKE
2014-03-26,58.41,58.75,57.76,57.78,1303381,OKE
2014-03-27,57.86,58.48,57.3,58.4,1158310,OKE
2014-03-28,58.55,58.76,57.87,58.49,1030903,OKE
2014-03-31,58.58,59.37,58.2301,59.25,1345264,OKE
2014-04-01,59.43,59.6,58.574,59.14,1120382,OKE
2014-04-02,59.23,60.05,59.055,59.87,1093439,OKE
2014-04-03,60.07,60.24,59.51,59.63,912326,OKE
2014-04-04,59.93,60.51,59.42,59.77,905365,OKE
2014-04-07,59.66,59.84,58.44,58.48,827098,OKE
2014-04-08,58.42,59.11,58.11,58.75,1196769,OKE
2014-04-09,59.22,59.565,58.83,59.56,709449,OKE
2014-04-10,59.6,59.85,58.46,58.61,1201447,OKE
2014-04-11,58.48,59.01,58.23,58.51,1094662,OKE
2014-04-14,58.79,59.44,58.45,58.92,771467,OKE
2014-04-15,58.92,59.64,58.67,59.41,1029912,OKE
2014-04-16,60.52,60.85,59.69,60.82,874447,OKE
2014-04-17,60.8,61.44,60.67,61.03,1092302,OKE
2014-04-21,61.34,61.88,61.26,61.7,1005660,OKE
2014-04-22,61.76,62.68,61.43,62.49,906412,OKE
2014-04-23,62.41,62.6,62.02,62.21,1020810,OKE
2014-04-24,62.39,62.85,62.095,62.2,1180014,OKE
2014-04-25,62.16,62.76,61.57,62.69,1260835,OKE
2014-04-28,62.22,62.535,61.91,62.42,1226588,OKE
2014-04-29,62.55,63.2,62.5,62.8,889774,OKE
2014-04-30,62.75,63.361,62.73,63.22,1308808,OKE
2014-05-01,63.24,63.74,62.95,63.29,880280,OKE
2014-05-02,63.26,63.6621,62.84,63.18,630974,OKE
2014-05-05,63.12,63.84,62.92,63.73,481375,OKE
2014-05-06,63.58,63.94,63.17,63.2,1269163,OKE
2014-05-07,64.25,65.31,63.29,64.61,2252094,OKE
2014-05-08,64.06,64.92,62.86,62.94,1711125,OKE
2014-05-09,62.28,62.7,61.5001,61.89,1155497,OKE
2014-05-12,62.19,62.64,61.96,62.12,1038927,OKE
2014-05-13,62.25,62.38,61.87,61.88,1132949,OKE
2014-05-14,62.07,63.19,62.0,63.11,1144273,OKE
2014-05-15,63.25,63.26,62.505,62.59,1055760,OKE
2014-05-16,63.09,63.09,62.25,62.5,1057738,OKE
2014-05-19,62.5,62.72,62.12,62.2,664996,OKE
2014-05-20,62.33,63.56,62.32,63.21,945268,OKE
2014-05-21,63.38,63.85,63.24,63.71,711485,OKE
2014-05-22,63.54,64.93,63.31,64.35,750524,OKE
2014-05-23,64.6,65.06,64.35,64.81,644782,OKE
2014-05-27,64.98,65.22,64.51,64.8,1023556,OKE
2014-05-28,64.92,65.125,64.69,64.85,982613,OKE
2014-05-29,65.0,65.05,64.26,64.6,851944,OKE
2014-05-30,64.66,64.79,64.31,64.49,1183095,OKE
2014-06-02,64.63,64.71,64.25,64.46,840733,OKE
2014-06-03,64.46,64.66,64.29,64.48,872475,OKE
2014-06-04,64.39,65.0,64.21,64.95,819504,OKE
2014-06-05,64.86,65.79,64.84,65.55,802322,OKE
2014-06-06,65.54,66.21,65.5,65.89,650148,OKE
2014-06-09,65.75,66.05,65.45,65.68,647193,OKE
2014-06-10,65.45,65.96,64.97,65.26,761413,OKE
2014-06-11,64.93,65.3,64.28,64.77,1184703,OKE
2014-06-12,64.72,64.94,64.41,64.62,871030,OKE
2014-06-13,64.76,65.23,64.48,65.15,654293,OKE
2014-06-16,65.03,66.215,65.0,65.32,1217313,OKE
2014-06-17,65.1,65.47,64.45,64.51,1515602,OKE
2014-06-18,64.47,64.76,63.65,64.38,1894579,OKE
2014-06-19,64.45,64.84,64.3,64.46,982961,OKE
2014-06-20,64.67,66.4,64.67,66.34,2261901,OKE
2014-06-23,66.47,67.17,66.18,67.02,1152230,OKE
2014-06-24,66.98,67.73,66.8,67.13,1022396,OKE
2014-06-25,66.92,68.06,66.92,68.02,1430753,OKE
2014-06-26,68.02,68.02,67.315,67.62,772565,OKE
2014-06-27,67.49,67.705,67.11,67.52,1627760,OKE
2014-06-30,67.69,68.14,67.26,68.08,770171,OKE
2014-07-01,68.07,68.46,67.92,68.29,589428,OKE
2014-07-02,68.25,68.25,67.53,67.75,698440,OKE
2014-07-03,67.75,67.75,66.94,67.61,858569,OKE
2014-07-07,67.58,67.78,66.13,66.33,1356788,OKE
2014-07-08,66.45,66.82,66.22,66.78,1027291,OKE
2014-07-09,66.81,67.04,66.451,67.04,707557,OKE
2014-07-10,66.53,66.75,66.16,66.68,598480,OKE
2014-07-11,66.75,66.89,66.245,66.69,799826,OKE
2014-07-14,67.04,67.23,66.63,66.68,505966,OKE
2014-07-15,66.5,66.53,65.891,66.41,821472,OKE
2014-07-16,66.45,66.84,66.06,66.84,641748,OKE
2014-07-17,66.46,67.31,65.96,66.01,736314,OKE
2014-07-18,66.23,66.48,65.87,66.48,795665,OKE
2014-07-21,66.22,66.46,65.92,66.31,553385,OKE
2014-07-22,66.4,66.99,66.18,66.98,996242,OKE
2014-07-23,67.0,67.435,66.86,67.16,526941,OKE
2014-07-24,67.47,67.99,67.05,67.77,880561,OKE
2014-07-25,67.41,67.81,66.64,66.83,533941,OKE
2014-07-28,66.97,67.2,65.92,66.09,742756,OKE
2014-07-29,67.33,67.71,66.815,66.83,765067,OKE
2014-07-30,66.97,67.2,65.92,66.09,742756,OKE
2014-07-31,65.05,66.0,64.06,64.43,1506563,OKE
2014-08-01,64.08,64.73,63.273,64.61,1097508,OKE
2014-08-04,64.08,64.73,63.273,64.61,1097508,OKE
2014-08-05,64.44,64.72,63.37,63.71,1328946,OKE
2014-08-06,62.04,63.24,60.89,62.49,1959121,OKE
2014-08-07,62.78,63.21,61.83,62.03,1220718,OKE
2014-08-08,62.21,63.37,61.92,63.35,942884,OKE
2014-08-11,63.87,64.08,62.73,63.02,1504820,OKE
2014-08-12,63.03,63.69,62.81,63.52,1230321,OKE
2014-08-13,63.77,64.995,63.67,64.82,878867,OKE
2014-08-14,65.01,65.64,64.89,65.47,924287,OKE
2014-08-15,65.62,66.86,65.62,66.45,1005683,OKE
2014-08-18,66.94,66.94,66.22,66.4,808429,OKE
2014-08-19,66.49,67.24,66.4301,67.2,755702,OKE
2014-08-20,67.25,67.89,67.05,67.75,1106815,OKE
2014-08-21,67.88,68.14,67.415,67.66,634271,OKE
2014-08-22,67.63,67.8028,66.91,67.5,637044,OKE
2014-08-25,67.84,68.2,67.53,68.0,698704,OKE
2014-08-26,68.0,68.78,67.74,68.44,796041,OKE
2014-08-27,68.66,68.91,68.16,68.91,854207,OKE
2014-08-28,68.79,69.655,68.62,69.62,656093,OKE
2014-08-29,69.62,70.23,69.51,70.2,586254,OKE
2014-09-02,70.22,70.75,69.91,70.23,928483,OKE
2014-09-03,70.62,71.19,70.32,70.85,991329,OKE
2014-09-04,70.82,71.16,70.25,70.47,648892,OKE
2014-09-05,70.6,71.04,70.26,70.94,814836,OKE
2014-09-08,70.91,71.18,70.55,70.98,563099,OKE
2014-09-09,70.71,70.83,69.82,70.1,668449,OKE
2014-09-10,70.09,70.13,68.91,69.47,892131,OKE
2014-09-11,69.64,69.64,68.39,69.33,905365,OKE
2014-09-12,69.01,69.06,67.22,67.62,1381447,OKE
2014-09-15,67.5,67.7,67.2,67.38,808772,OKE
2014-09-16,67.2,68.34,67.18,68.15,786264,OKE
2014-09-17,68.33,68.76,68.06,68.38,724598,OKE
2014-09-18,68.43,68.69,67.7,68.54,785625,OKE
2014-09-19,68.93,68.96,68.23,68.41,1088488,OKE
2014-09-22,68.19,68.238,67.12,67.27,808358,OKE
2014-09-23,67.02,67.11,66.3701,66.46,964232,OKE
2014-09-24,66.41,66.639,65.54,66.39,855033,OKE
2014-09-25,66.33,66.35,65.59,65.64,871088,OKE
2014-09-26,65.53,66.4675,65.15,66.17,854997,OKE
2014-09-29,65.53,66.2035,65.05,66.07,1254659,OKE
2014-09-30,66.08,66.35,65.2801,65.55,1235918,OKE
2014-10-01,65.6,66.2,64.63,64.72,1183582,OKE
2014-10-02,64.15,64.42,62.375,64.05,1657148,OKE
2014-10-03,64.21,64.4266,63.76,64.25,916024,OKE
2014-10-06,64.36,64.72,63.52,64.1,615723,OKE
2014-10-07,63.63,63.876,62.58,62.61,795073,OKE
2014-10-08,62.64,62.78,61.17,62.72,1478688,OKE
2014-10-09,62.58,62.61,58.5,58.8,2685831,OKE
2014-10-10,58.55,59.08,55.84,58.33,3726001,OKE
2014-10-13,58.33,58.65,55.07,55.15,2031105,OKE
2014-10-14,55.14,55.14,52.25,53.71,4391496,OKE
2014-10-15,53.3,54.75,52.06,54.48,2360406,OKE
2014-10-16,53.5,58.23,53.42,56.55,3757124,OKE
2014-10-17,57.17,58.548,56.48,57.36,2287298,OKE
2014-10-20,57.36,58.8,57.29,58.7,1723309,OKE
2014-10-21,59.07,61.44,58.84,61.11,2421321,OKE
2014-10-22,61.56,61.56,59.68,59.77,1314598,OKE
2014-10-23,60.49,61.015,60.01,60.46,1141519,OKE
2014-10-24,60.6,61.04,59.63,61.01,779193,OKE
2014-10-27,61.02,61.15,59.55,60.41,1230099,OKE
2014-10-28,60.83,60.975,59.314,59.88,1858223,OKE
2014-10-29,60.28,60.77,58.615,59.37,1948604,OKE
2014-10-30,55.94,57.18,55.8,56.46,1360497,OKE
2014-10-31,59.09,59.58,58.55,58.94,1804530,OKE
2014-11-03,59.13,59.66,58.22,58.39,1666177,OKE
2014-11-04,57.98,58.38,55.9,56.5,2125826,OKE
2014-11-05,57.67,57.686,55.51,56.5,2381269,OKE
2014-11-06,56.29,56.67,55.56,55.95,1843917,OKE
2014-11-07,56.13,57.51,56.01,57.26,1547018,OKE
2014-11-10,57.48,57.97,55.96,56.19,1542394,OKE
2014-11-11,56.24,56.74,55.77,56.25,1069139,OKE
2014-11-12,55.94,57.18,55.8,56.46,1360497,OKE
2014-11-13,56.29,56.58,55.26,55.65,1692341,OKE
2014-11-14,55.77,56.37,55.47,55.92,1009153,OKE
2014-11-17,55.71,56.38,55.3,56.09,1179327,OKE
2014-11-18,56.01,56.75,55.92,56.48,1161429,OKE
2014-11-19,56.44,57.1,56.2,56.83,911207,OKE
2014-11-20,56.25,57.84,55.38,57.35,1379730,OKE
2014-11-21,58.07,59.24,57.53,58.42,1691956,OKE
2014-11-24,58.41,58.81,57.97,58.04,1360007,OKE
2014-11-25,58.32,58.59,57.76,57.81,1322234,OKE
2014-11-26,57.79,57.89,57.2,57.46,2135353,OKE
2014-11-28,56.21,56.47,54.01,54.16,1415102,OKE
2014-12-01,54.1,54.4,51.24,51.95,3486744,OKE
2014-12-02,51.76,53.06,51.27,52.49,2611137,OKE
2014-12-03,52.97,55.26,52.8,53.22,4531201,OKE
2014-12-04,53.01,53.55,52.77,53.09,1697671,OKE
2014-12-05,52.81,53.305,52.13,52.5,1887882,OKE
2014-12-08,52.25,52.44,48.04,48.34,3496862,OKE
2014-12-09,48.04,49.31,47.42,48.42,3022081,OKE
2014-12-10,48.13,48.13,44.132,44.65,4550464,OKE
2014-12-11,44.8,46.37,44.8,45.67,4060065,OKE
2014-12-12,45.15,45.63,44.2,44.86,2337283,OKE
2014-12-15,45.12,45.46,44.05,44.32,2018991,OKE
2014-12-16,43.94,45.11,43.36,44.3,3715478,OKE
2014-12-17,44.48,47.76,44.43,47.49,3886624,OKE
2014-12-18,48.21,49.28,47.635,49.22,4284717,OKE
2014-12-19,49.9,49.94,47.53,49.54,6227996,OKE
2014-12-22,49.52,49.81,48.36,49.78,2387837,OKE
2014-12-23,49.8,50.52,49.51,50.38,1501946,OKE
2014-12-24,50.25,50.71,49.25,50.71,866164,OKE
2014-12-26,50.14,50.45,49.48,49.86,956219,OKE
2014-12-29,49.89,50.85,49.86,50.21,2015508,OKE
2014-12-30,50.21,50.66,49.64,49.96,1593395,OKE
2014-12-31,49.87,50.55,48.95,49.79,1944557,OKE
2015-01-02,49.9,50.35,49.53,49.92,1569846,OKE
2015-01-05,49.25,49.28,46.97,47.06,2151241,OKE
2015-01-06,47.06,47.35,44.765,45.1,2960065,OKE
2015-01-07,45.61,45.84,44.37,44.77,2441936,OKE
2015-01-08,45.39,45.6,44.94,45.26,1624103,OKE
2015-01-09,45.15,45.44,43.24,43.72,2742333,OKE
2015-01-12,43.07,43.17,40.48,41.1,4277296,OKE
2015-01-13,41.19,41.98,39.53,40.23,2932483,OKE
2015-01-14,40.33,42.37,39.89,42.32,4809949,OKE
2015-01-15,42.64,43.64,42.23,42.3,3498031,OKE
2015-01-16,42.13,43.12,42.022,42.89,2134072,OKE
2015-01-20,43.08,43.75,42.5,43.69,2803982,OKE
2015-01-21,43.8,45.43,43.75,45.37,3137577,OKE
2015-01-22,45.94,46.24,44.16,44.5,4600889,OKE
2015-01-23,44.39,44.855,43.76,44.06,2130598,OKE
2015-01-26,44.21,45.2252,44.06,45.03,1252385,OKE
2015-01-27,44.84,45.44,44.32,44.69,1662199,OKE
2015-01-28,44.21,44.56,42.06,42.17,2225890,OKE
2015-01-29,42.4,43.11,41.479,43.03,1611104,OKE
2015-01-30,42.74,44.34,42.37,44.03,2573543,OKE
2015-02-02,44.4,45.255,44.13,45.19,2077760,OKE
2015-02-03,45.44,46.99,45.36,46.78,2222263,OKE
2015-02-04,45.75,46.09,44.7701,45.47,2214187,OKE
2015-02-05,46.16,47.83,45.91,47.22,1835960,OKE
2015-02-06,47.32,47.43,46.0,46.88,2105487,OKE
2015-02-09,46.95,47.38,46.0,46.2,1420105,OKE
2015-02-10,46.44,46.5,45.13,46.13,1662161,OKE
2015-02-11,45.72,45.93,45.1,45.67,1370706,OKE
2015-02-12,46.27,48.02,46.01,47.28,2981630,OKE
2015-02-13,47.74,48.29,47.08,47.32,2571733,OKE
2015-02-17,47.31,48.65,46.64,48.51,2618135,OKE
2015-02-18,48.34,48.67,47.76,48.22,2030242,OKE
2015-02-19,47.51,48.19,47.16,47.5,2007618,OKE
2015-02-20,47.47,47.94,47.17,47.67,1670813,OKE
2015-02-23,47.18,47.68,46.02,47.42,2466264,OKE
2015-02-24,46.2,46.22,44.73,45.1,3532668,OKE
2015-02-25,44.97,45.51,44.52,45.39,2564718,OKE
2015-02-26,45.15,45.27,43.59,43.97,2315127,OKE
2015-02-27,44.3,44.35,43.58,44.26,1609375,OKE
2015-03-02,44.26,44.29,43.59,44.07,1398606,OKE
2015-03-03,44.09,45.28,44.05,45.23,1564732,OKE
2015-03-04,45.2,45.27,44.34,45.03,1842758,OKE
2015-03-05,45.12,46.13,45.1,45.99,1774153,OKE
2015-03-06,45.46,47.16,45.35,47.13,3267839,OKE
2015-03-09,47.56,48.275,46.67,46.99,3905248,OKE
2015-03-10,46.39,46.88,46.11,46.37,2268302,OKE
2015-03-11,45.73,46.64,45.73,46.11,1729053,OKE
2015-03-12,46.34,46.4899,45.89,46.34,1612273,OKE
2015-03-13,46.27,46.31,44.31,44.87,2629951,OKE
2015-03-16,44.84,45.16,44.17,45.13,2323875,OKE
2015-03-17,44.85,45.845,44.715,45.78,1614297,OKE
2015-03-18,45.88,47.5,45.32,47.43,2345752,OKE
2015-03-19,47.11,47.19,46.13,46.42,1683644,OKE
2015-03-20,46.96,47.88,46.75,47.37,5568680,OKE
2015-03-23,47.37,48.72,47.37,48.62,1869096,OKE
2015-03-24,48.52,48.54,46.77,46.95,2152977,OKE
2015-03-25,47.11,47.62,46.79,47.06,1432283,OKE
2015-03-26,47.85,47.85,46.77,47.16,1013485,OKE
2015-03-27,46.94,47.49,46.31,47.05,1213333,OKE
2015-03-30,47.44,48.18,47.26,48.04,2092980,OKE
2015-03-31,47.81,48.71,47.7,48.24,2363749,OKE
2015-04-01,48.22,49.15,48.22,48.34,1620637,OKE
2015-04-02,48.25,49.1,47.75,48.07,1272767,OKE
2015-04-06,48.16,49.1,48.15,48.87,1491437,OKE
2015-04-07,48.79,48.91,48.24,48.45,1658482,OKE
2015-04-08,48.64,48.87,47.54,47.67,1274886,OKE
2015-04-09,47.79,48.22,47.56,48.08,1101099,OKE
2015-04-10,48.19,48.44,48.07,48.25,879390,OKE
2015-04-13,48.34,48.55,47.26,47.65,1469822,OKE
2015-04-14,47.97,49.22,47.87,49.2,1381221,OKE
2015-04-15,49.5,51.53,49.25,51.07,2730355,OKE
2015-04-16,50.83,50.97,49.78,50.34,1297137,OKE
2015-04-17,49.95,50.1,49.22,49.54,1420675,OKE
2015-04-20,49.57,49.98,49.07,49.13,1993117,OKE
2015-04-21,49.38,49.47,47.87,48.06,2178873,OKE
2015-04-22,48.32,48.98,47.77,48.94,1580972,OKE
2015-04-23,49.05,49.77,49.01,49.26,867785,OKE
2015-04-24,49.3,49.61,48.96,49.23,1035325,OKE
2015-04-27,49.44,49.51,48.485,48.57,1320380,OKE
2015-04-28,47.96,48.47,47.74,48.24,1424908,OKE
2015-04-29,47.97,48.71,47.77,48.59,995168,OKE
2015-04-30,48.59,48.768,47.26,48.1,2809448,OKE
2015-05-01,48.12,48.72,47.85,48.66,1318412,OKE
2015-05-04,48.65,48.86,48.105,48.12,1470311,OKE
2015-05-05,48.36,48.97,47.91,47.95,1917259,OKE
2015-05-06,46.89,46.89,44.26,44.84,7018711,OKE
2015-05-07,44.77,44.91,43.28,43.92,3742761,OKE
2015-05-08,44.21,44.83,43.43,44.75,2672398,OKE
2015-05-11,44.79,44.79,43.265,43.38,1912522,OKE
2015-05-12,43.32,43.62,42.91,43.36,2571400,OKE
2015-05-13,44.4,47.29,44.21,44.51,5341979,OKE
2015-05-14,44.65,44.84,44.32,44.64,1452447,OKE
2015-05-15,44.63,45.94,44.18,45.69,1750150,OKE
2015-05-18,45.52,46.22,45.221,45.85,1532236,OKE
2015-05-19,45.39,45.662,44.72,45.11,1836097,OKE
2015-05-20,45.19,45.3,44.684,45.15,1165115,OKE
2015-05-21,45.2,45.93,44.95,45.09,1445089,OKE
2015-05-22,44.86,45.02,44.09,44.15,1690938,OKE
2015-05-26,43.87,44.24,43.63,43.65,1358246,OKE
2015-05-27,43.66,43.99,42.78,43.1,1747480,OKE
2015-05-28,42.86,43.05,41.83,42.21,2404099,OKE
2015-05-29,42.25,42.36,41.61,41.92,2346531,OKE
2015-06-01,41.88,42.05,41.23,41.31,1750945,OKE
2015-06-02,41.34,42.07,41.27,41.57,1569674,OKE
2015-06-03,41.26,41.38,40.69,40.69,1781934,OKE
2015-06-04,40.4,40.7,39.72,39.75,2019184,OKE
2015-06-05,39.12,40.09,38.64,39.89,4608693,OKE
2015-06-08,39.7,40.04,39.34,39.46,2164211,OKE
2015-06-09,39.77,40.01,39.33,39.44,1811690,OKE
2015-06-10,39.96,40.05,39.29,39.32,2336210,OKE
2015-06-11,39.46,39.67,39.1045,39.38,3169449,OKE
2015-06-12,39.2,39.21,38.44,38.83,3557405,OKE
2015-06-15,38.59,39.53,38.53,39.02,2526725,OKE
2015-06-16,39.0,39.38,38.51,38.95,2476248,OKE
2015-06-17,39.07,39.29,38.67,39.21,1709168,OKE
2015-06-18,39.29,39.49,38.75,39.27,1688965,OKE
2015-06-19,39.19,39.55,38.81,39.04,2078696,OKE
2015-06-22,39.79,41.3,39.79,40.79,3713848,OKE
2015-06-23,40.82,41.08,40.59,40.64,1801708,OKE
2015-06-24,40.54,40.82,40.2699,40.36,1501162,OKE
2015-06-25,40.21,40.36,39.3,39.31,1796584,OKE
2015-06-26,39.26,39.93,38.94,39.92,1906554,OKE
2015-06-29,39.35,39.88,39.07,39.11,1582305,OKE
2015-06-30,39.45,39.63,38.9568,39.48,2106129,OKE
2015-07-01,39.54,39.74,38.64,38.8,2363165,OKE
2015-07-02,39.07,39.528,38.76,39.22,1136514,OKE
2015-07-06,38.77,38.978,37.78,37.93,1708464,OKE
2015-07-07,37.86,39.23,37.46,39.12,2565524,OKE
2015-07-08,38.93,39.76,38.275,38.51,2173036,OKE
2015-07-09,39.24,39.93,39.05,39.14,1893727,OKE
2015-07-10,39.16,39.61,38.8,39.54,1693743,OKE
2015-07-13,39.95,41.38,39.95,41.2,2168359,OKE
2015-07-14,41.13,41.49,41.02,41.4,1890884,OKE
2015-07-15,41.0,41.19,40.32,40.63,1925838,OKE
2015-07-16,40.77,41.0,40.55,40.98,1638563,OKE
2015-07-17,40.82,40.88,40.27,40.39,2053357,OKE
2015-07-20,40.25,40.4,38.84,39.09,2581196,OKE
2015-07-21,39.09,39.622,38.9,39.48,2749826,OKE
2015-07-22,39.26,39.28,38.02,38.3,2939158,OKE
2015-07-23,38.32,38.73,37.95,38.67,3574034,OKE
2015-07-24,38.77,38.819,37.6,37.68,2937960,OKE
2015-07-27,37.4,38.15,36.92,37.87,1830406,OKE
2015-07-28,37.84,39.195,37.6,38.76,2537241,OKE
2015-07-29,38.59,40.08,38.14,40.0,2572146,OKE
2015-07-30,39.13,39.79,37.414,37.91,2686523,OKE
2015-07-31,38.04,38.38,37.73,37.79,2633804,OKE
2015-08-03,37.55,37.55,36.41,36.57,2783198,OKE
2015-08-04,36.5,36.65,35.52,35.69,3039830,OKE
2015-08-05,38.52,38.87,34.63,34.82,5601715,OKE
2015-08-06,34.77,35.64,33.72,35.31,3157995,OKE
2015-08-07,35.18,35.76,34.15,34.32,1911674,OKE
2015-08-10,34.78,35.719,34.54,35.7,2418964,OKE
2015-08-11,35.17,36.06,34.72,36.04,2545287,OKE
2015-08-12,35.87,37.94,35.87,37.76,2479335,OKE
2015-08-13,37.53,38.22,35.96,36.34,5006763,OKE
2015-08-14,36.51,36.7675,35.92,36.28,3051502,OKE
2015-08-17,36.26,36.79,36.16,36.59,2615711,OKE
2015-08-18,36.85,36.92,34.84,35.62,3507206,OKE
2015-08-19,35.28,35.56,33.75,34.99,4263159,OKE
2015-08-20,35.03,35.7,34.53,34.88,4489009,OKE
2015-08-21,34.58,35.16,33.99,34.13,3383529,OKE
2015-08-24,32.82,33.68,31.43,32.17,4431914,OKE
2015-08-25,33.54,33.54,31.62,31.63,3818015,OKE
2015-08-26,32.6,32.61,31.59,32.56,3317883,OKE
2015-08-27,32.96,34.67,32.51,34.48,2767891,OKE
2015-08-28,34.55,36.08,34.49,35.63,3194660,OKE
2015-08-31,35.31,36.36,34.57,36.01,3446251,OKE
2015-09-01,34.8,35.41,34.69,34.94,4036498,OKE
2015-09-02,35.53,35.7,34.22,35.34,2606064,OKE
2015-09-03,35.59,36.46,35.18,35.67,2218650,OKE
2015-09-04,34.52,35.5999,34.355,35.4,3084324,OKE
2015-09-08,35.37,36.48,35.24,36.43,2414010,OKE
2015-09-09,36.32,36.94,35.71,35.84,2607590,OKE
2015-09-10,36.08,36.28,35.29,36.16,2127043,OKE
2015-09-11,35.38,35.76,34.6874,35.19,1935435,OKE
2015-09-14,35.03,35.11,34.37,34.5,2104973,OKE
2015-09-15,34.96,35.21,34.57,34.85,2459663,OKE
2015-09-16,35.16,36.22,35.16,36.07,3049288,OKE
2015-09-17,36.29,37.06,35.94,36.28,2219888,OKE
2015-09-18,35.57,35.89,35.14,35.74,4600672,OKE
2015-09-21,35.95,36.68,35.57,36.49,1682693,OKE
2015-09-22,35.67,37.22,35.63,36.71,2499941,OKE
2015-09-23,36.77,37.19,35.255,35.33,1950207,OKE
2015-09-24,35.17,35.24,33.86,34.83,2217917,OKE
2015-09-25,35.09,35.28,34.6,35.19,1736377,OKE
2015-09-28,34.69,34.93,32.87,33.0,2773950,OKE
2015-09-29,33.29,33.57,30.67,30.86,4358873,OKE
2015-09-30,31.27,32.24,30.84,32.2,3112673,OKE
2015-10-01,32.5,33.0,32.19,32.78,3053907,OKE
2015-10-02,32.32,34.63,32.22,34.6,3265551,OKE
2015-10-05,35.15,36.98,35.11,36.94,2782211,OKE
2015-10-06,36.87,38.52,36.82,37.84,2435745,OKE
2015-10-07,38.38,39.46,38.11,38.87,2472029,OKE
2015-10-08,38.87,39.3664,38.07,39.1,1847898,OKE
2015-10-09,39.24,39.87,38.92,39.58,2203408,OKE
2015-10-12,39.58,39.62,38.21,38.8,1469935,OKE
2015-10-13,38.35,39.02,38.07,38.13,1560298,OKE
2015-10-14,38.22,38.69,37.35,37.81,1980873,OKE
2015-10-15,37.8,38.7,36.76,38.61,2223907,OKE
2015-10-16,38.73,39.07,38.07,38.83,1396934,OKE
2015-10-19,38.51,38.6,37.47,38.33,2298509,OKE
2015-10-20,38.17,38.77,37.85,38.13,1254534,OKE
2015-10-21,38.04,38.36,37.2,37.4,1421863,OKE
2015-10-22,37.4,37.48,36.13,36.68,2699688,OKE
2015-10-23,36.69,38.01,35.72,36.23,1876232,OKE
2015-10-26,36.06,36.19,34.55,34.6,1993448,OKE
2015-10-27,33.96,33.99,32.66,33.27,2868397,OKE
2015-10-28,33.45,34.02,32.98,33.64,2666905,OKE
2015-10-29,32.89,33.71,32.18,33.28,1164933,OKE
2015-10-30,33.43,34.2046,32.87,33.92,1643162,OKE
2015-11-02,33.5,34.61,33.4375,34.4,1886039,OKE
2015-11-03,34.42,34.9,33.76,34.07,2316274,OKE
2015-11-04,34.66,35.65,32.9,33.56,2587132,OKE
2015-11-05,33.32,33.5,30.79,31.37,3391182,OKE
2015-11-06,31.07,31.63,30.13,31.6,2997568,OKE
2015-11-09,31.6,31.93,30.53,30.8,2654125,OKE
2015-11-10,30.75,31.01,30.31,30.78,1973390,OKE
2015-11-11,30.78,30.99,29.36,29.5,2642209,OKE
2015-11-12,29.37,29.43,28.14,28.22,2299133,OKE
2015-11-13,28.34,28.56,27.44,28.49,3573879,OKE
2015-11-16,28.64,29.74,28.41,29.72,2715052,OKE
2015-11-17,29.5,29.5,28.37,28.46,2128799,OKE
2015-11-18,28.63,29.87,28.59,29.3,2683397,OKE
2015-11-19,29.16,29.34,28.64,28.98,1633543,OKE
2015-11-20,28.9,29.25,28.4,28.6,1762344,OKE
2015-11-23,28.62,29.48,28.42,29.09,1762803,OKE
2015-11-24,29.14,30.39,29.11,30.28,2544781,OKE
2015-11-25,29.93,30.6328,29.51,30.41,2389000,OKE
2015-11-27,29.94,30.43,29.41,29.46,957593,OKE
2015-11-30,29.63,29.87,29.16,29.48,2214854,OKE
2015-12-01,29.41,29.89,28.9,29.21,2410827,OKE
2015-12-02,28.81,28.88,26.92,26.99,3441423,OKE
2015-12-03,27.21,27.42,26.5,26.79,2913045,OKE
2015-12-04,26.65,26.9,24.6,24.8,4683704,OKE
2015-12-07,23.97,23.97,21.09,21.62,6363914,OKE
2015-12-08,21.11,22.3,20.91,21.46,5883405,OKE
2015-12-09,21.85,22.99,21.54,22.2,5529157,OKE
2015-12-10,22.17,22.92,21.8,22.3,3150481,OKE
2015-12-11,21.92,21.97,20.01,20.31,5705432,OKE
2015-12-14,20.11,20.61,19.675,20.6,4529772,OKE
2015-12-15,20.83,21.56,20.79,21.34,4748442,OKE
2015-12-16,21.08,21.62,20.555,20.88,3761578,OKE
2015-12-17,20.81,21.0,19.12,19.86,6815103,OKE
2015-12-18,19.81,20.13,18.84,18.93,9886005,OKE
2015-12-21,19.41,21.87,19.34,21.85,10064114,OKE
2015-12-22,21.77,23.66,21.48,23.12,7306349,OKE
2015-12-23,23.78,24.97,23.12,24.29,4637987,OKE
2015-12-24,24.35,24.72,23.88,24.12,2207615,OKE
2015-12-28,24.0,24.19,23.23,24.12,3239146,OKE
2015-12-29,24.5,24.88,23.65,24.05,3020013,OKE
2015-12-30,23.94,24.47,23.35,23.44,2354630,OKE
2015-12-31,23.86,24.79,23.32,24.66,3905162,OKE
2016-01-04,24.66,25.56,24.48,25.35,4140613,OKE
2016-01-05,25.31,25.66,24.97,25.37,3638558,OKE
2016-01-06,24.61,24.63,23.43,24.22,5046548,OKE
2016-01-07,23.75,24.13,22.67,22.78,3153626,OKE
2016-01-08,23.0,23.65,22.39,23.05,4032156,OKE
2016-01-11,23.71,23.82,22.2,22.61,3377446,OKE
2016-01-12,23.94,23.94,20.64,21.85,5059042,OKE
2016-01-13,22.05,22.25,20.37,20.97,5252745,OKE
2016-01-14,21.1,22.87,20.73,22.78,5665822,OKE
2016-01-15,21.29,22.2,20.98,21.94,4009800,OKE
2016-01-19,22.23,22.42,20.23,20.79,4104884,OKE
2016-01-20,20.81,21.13,18.98,20.04,6006395,OKE
2016-01-21,20.16,23.08,20.02,22.62,5255672,OKE
2016-01-22,23.65,25.15,23.25,25.1,8187972,OKE
2016-01-25,24.41,25.96,23.61,23.62,4499988,OKE
2016-01-26,24.26,24.79,23.42,24.3,3678197,OKE
2016-01-27,24.27,24.5,22.91,23.13,4562821,OKE
2016-01-28,23.42,24.19,23.18,23.91,4296064,OKE
2016-01-29,24.11,25.03,23.84,24.91,3715313,OKE
2016-02-01,24.11,24.16,22.85,23.44,3170228,OKE
2016-02-02,22.73,23.58,22.44,23.12,2672912,OKE
2016-02-03,23.74,24.7462,22.65,24.64,3213933,OKE
2016-02-04,24.78,25.99,24.63,25.49,3751747,OKE
2016-02-05,25.1,25.72,24.54,25.54,4144527,OKE
2016-02-08,24.3,24.45,21.79,23.16,5770934,OKE
2016-02-09,21.81,22.14,19.86,20.63,9079495,OKE
2016-02-10,20.67,21.5,19.8,20.91,3969100,OKE
2016-02-11,20.1,20.77,18.88,19.62,5340685,OKE
2016-02-12,20.27,20.45,19.3,20.18,3936716,OKE
2016-02-16,20.48,21.15,20.26,21.03,3655997,OKE
2016-02-17,21.6,22.22,20.69,21.73,6085397,OKE
2016-02-18,22.13,22.2,20.5,21.19,3732505,OKE
2016-02-19,20.695,20.86,20.107,20.66,2798782,OKE
2016-02-22,21.15,21.75,21.07,21.4,4100930,OKE
2016-02-23,21.32,21.64,20.55,21.31,4627178,OKE
2016-02-24,20.7,21.71,19.94,21.52,5525446,OKE
2016-02-25,21.32,21.62,20.5,21.37,4214028,OKE
2016-02-26,21.98,23.675,21.78,23.01,5623468,OKE
2016-02-29,23.11,24.37,22.83,24.0,4217176,OKE
2016-03-01,24.23,24.5,23.34,24.2,2681740,OKE
2016-03-02,24.0,25.59,23.8,25.57,3211815,OKE
2016-03-03,25.33,26.9,25.32,26.6,4329397,OKE
2016-03-04,26.95,28.03,25.61,26.36,4676101,OKE
2016-03-07,26.37,28.17,26.37,27.63,4148273,OKE
2016-03-08,27.43,27.52,26.02,26.22,4921173,OKE
2016-03-09,26.72,27.11,25.7156,26.47,3217810,OKE
2016-03-10,26.25,27.665,26.02,27.43,3834813,OKE
2016-03-11,27.78,28.57,27.67,28.31,3140293,OKE
2016-03-14,27.85,28.43,27.52,28.18,2280168,OKE
2016-03-15,27.6,27.74,26.79,27.72,1871890,OKE
2016-03-16,27.94,29.56,27.9,29.51,2349976,OKE
2016-03-17,29.7,30.48,29.22,30.22,2553787,OKE
2016-03-18,30.56,30.99,29.69,30.82,8541363,OKE
2016-03-21,30.78,30.82,29.32,29.69,2889470,OKE
2016-03-22,29.23,30.445,29.05,30.21,2352805,OKE
2016-03-23,29.79,29.9999,28.41,28.44,2394644,OKE
2016-03-24,27.91,28.73,27.47,28.68,3203154,OKE
2016-03-28,28.4,28.79,28.06,28.33,1986498,OKE
2016-03-29,27.76,28.6389,27.35,28.46,2624663,OKE
2016-03-30,28.85,29.48,28.52,29.04,2324223,OKE
2016-03-31,29.01,29.93,28.8501,29.86,2565736,OKE
2016-04-01,29.08,29.46,28.5,28.73,2655327,OKE
2016-04-04,28.6,29.41,28.3,28.37,2119186,OKE
2016-04-05,28.1,29.07,27.91,28.43,2425491,OKE
2016-04-06,28.76,29.57,28.62,29.22,1724012,OKE
2016-04-07,28.89,29.635,28.56,28.95,1889062,OKE
2016-04-08,29.68,30.54,29.625,29.99,1855663,OKE
2016-04-11,30.35,30.8,29.82,30.05,2338925,OKE
2016-04-12,30.41,32.66,30.2,32.35,3074325,OKE
2016-04-13,32.49,32.58,31.74,31.86,2296140,OKE
2016-04-14,31.86,32.09,31.38,31.73,1534675,OKE
2016-04-15,31.51,32.02,31.04,31.67,1751636,OKE
2016-04-18,30.57,32.81,30.44,32.16,3280072,OKE
2016-04-19,32.56,34.405,32.56,34.39,3192947,OKE
2016-04-20,34.02,35.21,33.87,34.8,3386738,OKE
2016-04-21,34.85,35.6,34.37,34.81,2505340,OKE
2016-04-22,34.76,36.03,34.76,35.81,2738904,OKE
2016-04-25,35.8,36.06,34.93,35.38,2783539,OKE
2016-04-26,35.78,36.42,35.51,36.24,2555349,OKE
2016-04-27,36.53,38.44,36.52,37.07,4204169,OKE
2016-04-28,36.33,36.51,35.33,35.56,3780659,OKE
2016-04-29,35.78,36.72,35.58,36.15,3742576,OKE
2016-05-02,35.96,36.1,34.89,35.98,2413575,OKE
2016-05-03,35.03,35.9,34.56,35.79,3645111,OKE
2016-05-04,36.46,38.8,36.23,38.17,6083219,OKE
2016-05-05,38.74,39.75,38.5,38.96,3594351,OKE
2016-05-06,38.63,39.96,38.51,39.77,2409083,OKE
2016-05-09,40.0,40.53,38.565,39.24,2644082,OKE
2016-05-10,39.71,40.66,39.4875,40.08,2776590,OKE
2016-05-11,40.08,40.79,39.28,40.07,2858253,OKE
2016-05-12,40.68,41.13,39.69,40.29,2456546,OKE
2016-05-13,40.14,41.78,40.1,41.04,2589269,OKE
2016-05-16,41.73,42.1825,41.29,41.81,2316374,OKE
2016-05-17,41.68,42.57,41.46,42.02,2864368,OKE
2016-05-18,41.6,41.69,39.85,40.13,4006415,OKE
2016-05-19,39.56,41.71,39.22,41.54,2662681,OKE
2016-05-20,41.61,42.07,40.67,42.04,2086751,OKE
2016-05-23,41.51,42.2,41.15,41.67,2183877,OKE
2016-05-24,41.54,41.93,41.11,41.7,3002989,OKE
2016-05-25,42.0,43.42,41.81,43.07,2436042,OKE
2016-05-26,43.48,43.51,42.32,42.57,1492187,OKE
2016-05-27,42.26,43.02,41.88,42.73,1929623,OKE
2016-05-31,42.93,44.29,42.75,43.25,2990170,OKE
2016-06-01,42.78,43.88,42.45,43.77,2896074,OKE
2016-06-02,43.11,43.87,42.7,43.73,1907188,OKE
2016-06-03,43.78,44.28,43.61,44.03,2145351,OKE
2016-06-06,44.42,45.74,44.3282,45.1,2280243,OKE
2016-06-07,45.37,46.06,45.03,45.76,2014604,OKE
2016-06-08,45.88,46.03,45.26,45.66,2304454,OKE
2016-06-09,44.83,46.79,44.64,46.53,2466412,OKE
2016-06-10,45.65,46.06,44.785,45.19,2883005,OKE
2016-06-13,44.8,45.52,44.35,44.98,2327670,OKE
2016-06-14,44.86,45.725,44.38,45.68,2804720,OKE
2016-06-15,45.48,45.69,44.5,45.02,2908404,OKE
2016-06-16,44.6,45.14,43.73,44.9,2862091,OKE
2016-06-17,44.96,45.86,44.58,45.57,5527459,OKE
2016-06-20,46.3,46.66,45.89,46.04,3649251,OKE
2016-06-21,45.96,47.26,45.25,46.81,3127943,OKE
2016-06-22,47.22,47.34,46.35,46.4,2392342,OKE
2016-06-23,47.05,47.08,46.13,46.86,2180193,OKE
2016-06-24,44.87,47.13,44.86,45.82,4944505,OKE
2016-06-27,45.54,46.58,44.14,44.62,3486039,OKE
2016-06-28,45.62,46.47,44.51,45.89,2890882,OKE
2016-06-29,46.47,47.63,46.05,47.33,2674612,OKE
2016-06-30,47.28,47.49,46.31,47.45,2830952,OKE
2016-07-01,47.49,47.76,47.26,47.57,1817454,OKE
2016-07-05,47.11,47.27,46.16,47.13,2721289,OKE
2016-07-06,46.98,47.45,46.0,47.41,3338362,OKE
2016-07-07,47.81,48.78,46.49,46.99,2868253,OKE
2016-07-08,47.52,47.81,47.01,47.36,1920554,OKE
2016-07-11,47.47,48.26,47.43,47.44,1781452,OKE
2016-07-12,47.94,49.085,47.94,48.52,2403880,OKE
2016-07-13,48.3,48.74,47.12,47.34,2964401,OKE
2016-07-14,47.81,48.05,47.11,47.49,2141799,OKE
2016-07-15,47.75,48.35,47.6,48.12,2008586,OKE
2016-07-18,47.82,47.9462,47.33,47.7,1777778,OKE
2016-07-19,47.76,47.8,47.04,47.51,2237154,OKE
2016-07-20,47.31,47.59,46.03,47.24,2203958,OKE
2016-07-21,47.25,47.82,46.15,46.28,1764448,OKE
2016-07-22,46.64,46.99,45.57,46.05,1886216,OKE
2016-07-25,45.53,45.96,44.85,45.43,2445272,OKE
2016-07-26,45.22,45.739,45.0,45.32,2035642,OKE
2016-07-27,45.31,45.84,43.61,43.96,3251285,OKE
2016-07-28,43.89,44.41,43.37,44.08,2428658,OKE
2016-07-29,43.78,44.94,43.531,44.79,2609829,OKE
2016-08-01,44.39,44.69,42.79,42.99,2889703,OKE
2016-08-02,43.49,44.14,42.86,43.94,3427977,OKE
2016-08-03,44.5,45.88,42.87,45.85,3436763,OKE
2016-08-04,44.58,45.47,44.45,45.0,2552111,OKE
2016-08-05,44.78,45.17,44.27,44.91,1703219,OKE
2016-08-08,45.33,46.36,45.15,45.58,2146665,OKE
2016-08-09,45.83,46.05,45.16,45.26,1248592,OKE
2016-08-10,45.57,46.0,44.82,44.99,1792869,OKE
2016-08-11,45.38,46.59,44.98,46.11,1715008,OKE
2016-08-12,46.4,47.67,46.18,46.85,1906005,OKE
2016-08-15,47.1,47.59,46.73,46.77,2325927,OKE
2016-08-16,46.78,47.66,46.49,47.11,1483373,OKE
2016-08-17,46.99,47.98,46.62,47.95,1768534,OKE
2016-08-18,48.21,49.63,48.13,49.62,2131099,OKE
2016-08-19,49.44,49.86,48.94,49.71,2282042,OKE
2016-08-22,49.03,49.03,47.91,48.07,2091647,OKE
2016-08-23,47.99,48.66,47.9894,48.28,1715340,OKE
2016-08-24,47.99,48.01,46.98,47.12,1309417,OKE
2016-08-25,47.19,47.32,46.74,47.02,1376902,OKE
2016-08-26,47.22,47.92,46.59,46.98,1308293,OKE
2016-08-29,46.98,47.42,46.56,47.36,1412912,OKE
2016-08-30,47.6,47.87,46.93,47.16,1509477,OKE
2016-08-31,46.86,47.39,46.56,46.89,2114167,OKE
2016-09-01,46.73,47.23,46.26,47.21,1732446,OKE
2016-09-02,47.8,48.87,47.73,48.26,1905607,OKE
2016-09-06,48.56,49.456,48.55,49.26,1775472,OKE
2016-09-07,49.32,50.14,49.217,49.92,1907349,OKE
2016-09-08,50.46,51.13,50.21,51.0,2285538,OKE
2016-09-09,50.23,50.3,48.7,48.81,2039568,OKE
2016-09-12,48.28,49.86,47.5,49.3,2556416,OKE
2016-09-13,48.51,48.63,46.47,46.95,3825513,OKE
2016-09-14,46.78,48.21,46.49,46.7,2598839,OKE
2016-09-15,46.91,47.6,46.67,46.83,2159040,OKE
2016-09-16,46.24,46.54,45.89,46.08,3731453,OKE
2016-09-19,46.54,47.86,46.37,47.39,1883263,OKE
2016-09-20,47.42,47.89,46.99,47.02,1534453,OKE
2016-09-21,47.7,48.99,47.56,48.94,2609440,OKE
2016-09-22,49.7,50.12,49.23,49.64,2203446,OKE
2016-09-23,49.39,50.03,48.46,48.62,2040686,OKE
2016-09-26,48.86,49.43,48.45,48.84,1610342,OKE
2016-09-27,48.14,48.88,47.5001,48.8,1572334,OKE
2016-09-28,49.27,51.72,48.815,51.24,2787803,OKE
2016-09-29,51.0,51.56,50.37,50.94,2176985,OKE
2016-09-30,51.49,51.6,50.85,51.39,2050755,OKE
2016-10-03,51.43,51.62,50.41,51.11,1496774,OKE
2016-10-04,50.48,50.98,49.05,49.54,1959026,OKE
2016-10-05,50.05,50.45,49.35,49.58,1998151,OKE
2016-10-06,49.77,50.2,49.12,49.67,1421471,OKE
2016-10-07,49.97,50.08,49.0379,49.36,1529972,OKE
2016-10-10,50.0,50.9,49.92,50.35,1346458,OKE
2016-10-11,50.34,50.52,49.27,49.82,1114881,OKE
2016-10-12,49.5,50.316,49.17,50.21,1091266,OKE
2016-10-13,49.69,50.13,48.96,49.8,1736451,OKE
2016-10-14,50.05,50.68,49.97,50.13,1838263,OKE
2016-10-17,50.03,50.29,49.4,49.45,1103082,OKE
2016-10-18,50.17,50.25,49.225,50.03,1015236,OKE
2016-10-19,50.64,51.665,50.53,51.04,1376235,OKE
2016-10-20,50.55,50.99,50.05,50.91,1010551,OKE
2016-10-21,50.5,50.73,50.305,50.63,806354,OKE
2016-10-24,50.63,51.2,49.57,50.37,976551,OKE
2016-10-25,50.38,50.54,49.11,49.17,1480800,OKE
2016-10-26,48.68,49.39,48.15,49.23,2409076,OKE
2016-10-27,48.91,49.33,48.46,48.51,1551516,OKE
2016-10-28,48.52,49.16,47.78,48.18,1049323,OKE
2016-10-31,47.96,48.63,47.67,48.43,1946368,OKE
2016-11-01,48.98,49.05,47.79,48.56,2096754,OKE
2016-11-02,47.61,48.0,45.411,46.59,4500093,OKE
2016-11-03,46.88,46.95,46.26,46.44,1672481,OKE
2016-11-04,46.35,47.24,46.04,46.65,1729470,OKE
2016-11-07,47.47,48.12,47.34,48.08,1600892,OKE
2016-11-08,48.0,49.77,47.878,49.5,1729137,OKE
2016-11-09,49.04,49.95,48.31,49.39,2364704,OKE
2016-11-10,49.52,49.56,48.18,49.05,2151520,OKE
2016-11-11,48.79,48.99,47.4303,47.92,1708422,OKE
2016-11-14,47.79,48.06,46.82,47.81,2029222,OKE
2016-11-15,48.71,50.2,48.49,49.93,2114234,OKE
2016-11-16,49.67,50.1,49.235,49.69,1676745,OKE
2016-11-17,50.1,50.62,49.79,49.83,1531997,OKE
2016-11-18,50.07,50.6,49.86,50.42,1099604,OKE
2016-11-21,51.11,52.86,50.69,52.72,3236240,OKE
2016-11-22,52.95,53.62,52.33,53.46,3276985,OKE
2016-11-23,52.91,54.26,52.57,53.95,1778924,OKE
2016-11-25,53.57,53.94,53.2,53.75,625259,OKE
2016-11-28,54.25,54.5,52.75,52.82,1194064,OKE
2016-11-29,51.65,52.92,50.96,52.44,2107018,OKE
2016-11-30,54.38,55.75,54.042,54.93,2972047,OKE
2016-12-01,55.89,56.0,54.0,54.42,1652585,OKE
2016-12-02,54.46,55.45,54.22,54.69,1524509,OKE
2016-12-05,55.13,56.5,54.82,56.42,2266167,OKE
2016-12-06,55.94,56.325,55.19,56.12,1684471,OKE
2016-12-07,56.11,57.09,55.2094,57.09,1861831,OKE
2016-12-08,56.97,57.96,56.34,57.91,1910446,OKE
2016-12-09,57.99,58.1399,56.94,57.01,1492318,OKE
2016-12-12,58.56,58.8,56.93,57.21,1745658,OKE
2016-12-13,57.18,58.29,56.85,57.77,2221339,OKE
2016-12-14,57.22,58.47,56.9526,57.36,2735847,OKE
2016-12-15,56.81,58.48,56.2935,57.72,2114917,OKE
2016-12-16,57.8,58.57,57.58,58.42,5067983,OKE
2016-12-19,58.61,58.63,57.88,58.1,1028788,OKE
2016-12-20,58.32,59.06,58.05,58.67,1460503,OKE
2016-12-21,58.77,59.19,58.54,58.54,1244543,OKE
2016-12-22,58.52,58.88,57.77,57.91,2058504,OKE
2016-12-23,58.04,58.81,57.79,58.69,885982,OKE
2016-12-27,58.98,59.47,58.49,59.03,1232592,OKE
2016-12-28,59.02,59.23,57.64,57.67,1275491,OKE
2016-12-29,57.66,58.124,57.5801,57.98,995647,OKE
2016-12-30,58.01,58.24,57.155,57.41,1271240,OKE
2017-01-03,58.14,58.85,57.45,58.75,1812478,OKE
2017-01-04,59.05,59.15,58.45,58.6,1721292,OKE
2017-01-05,58.84,59.12,58.28,58.83,1343360,OKE
2017-01-06,59.04,59.1,57.69,57.9,2212712,OKE
2017-01-09,57.63,58.14,57.16,57.48,2111073,OKE
2017-01-10,57.15,57.15,56.03,56.07,2595062,OKE
2017-01-11,56.37,57.3,56.23,57.26,1540881,OKE
2017-01-12,56.57,57.257,56.13,56.57,1930145,OKE
2017-01-13,56.38,56.91,56.22,56.31,1023978,OKE
2017-01-17,56.78,56.935,56.22,56.31,1699383,OKE
2017-01-18,55.94,56.93,55.5,56.56,1488814,OKE
2017-01-19,56.54,56.75,55.7784,55.96,1000494,OKE
2017-01-20,56.67,56.81,56.26,56.59,1398465,OKE
2017-01-23,56.31,56.7599,55.83,55.89,1245500,OKE
2017-01-24,56.14,56.4419,55.38,56.28,1337223,OKE
2017-01-25,54.48,55.86,53.84,55.55,2728443,OKE
2017-01-26,54.98,55.87,54.66,54.93,2065082,OKE
2017-01-27,54.66,55.04,54.25,54.91,1445602,OKE
2017-01-30,54.62,54.74,53.51,53.77,1336892,OKE
2017-01-31,54.18,55.25,53.65,55.11,1999308,OKE
2017-02-01,58.27,59.3,52.86,54.0,20726038,OKE
2017-02-02,54.19,56.01,53.73,55.56,5375354,OKE
2017-02-03,55.88,56.8,55.69,56.45,3973944,OKE
2017-02-06,56.62,56.67,55.09,55.31,3365539,OKE
2017-02-07,55.17,55.61,53.97,54.37,2804592,OKE
2017-02-08,53.86,54.68,53.25,54.4,2393929,OKE
2017-02-09,54.85,55.66,54.7,55.12,2528397,OKE
2017-02-10,55.73,55.73,54.73,55.31,2728017,OKE
2017-02-13,55.03,55.25,54.54,55.02,1971412,OKE
2017-02-14,55.13,55.41,54.17,54.95,2476126,OKE
2017-02-15,54.67,55.0237,54.36,54.49,1822893,OKE
2017-02-16,54.75,55.09,53.94,54.03,1918102,OKE
2017-02-17,53.83,53.97,53.32,53.64,1889363,OKE
2017-02-21,54.07,54.42,53.59,54.22,2163103,OKE
2017-02-22,53.76,54.092,53.46,53.52,2063195,OKE
2017-02-23,54.41,54.94,53.77,54.64,2931495,OKE
2017-02-24,54.43,54.54,52.8046,53.16,2479848,OKE
2017-02-27,53.27,53.6,52.705,53.35,3491516,OKE
2017-02-28,53.62,55.5199,53.25,54.05,6183806,OKE
2017-03-01,54.43,55.82,54.35,55.39,2965424,OKE
2017-03-02,55.08,55.5116,54.7,55.25,3650674,OKE
2017-03-03,55.25,56.66,55.06,56.42,3050927,OKE
2017-03-06,56.18,56.755,55.83,56.61,3469252,OKE
2017-03-07,56.83,56.95,56.23,56.58,3327722,OKE
2017-03-08,56.6,56.76,54.71,54.77,2394643,OKE
2017-03-09,54.62,54.635,53.39,54.51,3147099,OKE
2017-03-10,55.0,55.06,54.09,54.33,2285799,OKE
2017-03-13,54.25,54.47,53.75,53.98,3041000,OKE
2017-03-14,53.5,53.5,51.99,52.2,3880064,OKE
2017-03-15,52.75,53.865,52.51,53.64,4193790,OKE
2017-03-16,53.87,54.07,52.71,53.24,2475683,OKE
2017-03-17,53.47,53.64,52.48,52.82,8199046,OKE
2017-03-20,52.46,53.35,52.21,53.24,2467083,OKE
2017-03-21,53.47,53.63,52.03,52.28,2089367,OKE
2017-03-22,52.23,52.87,51.96,52.7,2180971,OKE
2017-03-23,52.55,52.78,52.12,52.25,2051793,OKE
2017-03-24,52.39,53.52,52.37,53.1,2821616,OKE
2017-03-27,52.53,53.25,52.22,53.09,2186545,OKE
2017-03-28,53.31,53.61,52.88,53.06,1681461,OKE
2017-03-29,53.04,54.94,52.99,54.73,2670602,OKE
2017-03-30,54.97,55.07,54.24,54.92,3402159,OKE
2017-03-31,54.52,56.0,54.52,55.44,3421178,OKE
2017-04-03,55.55,55.75,54.41,55.31,2735041,OKE
2017-04-04,55.34,55.96,54.86,55.94,1762716,OKE
2017-04-05,56.31,57.16,55.89,55.93,3344503,OKE
2017-04-06,56.2,56.48,55.86,56.33,2821281,OKE
2017-04-07,56.28,56.91,55.99,56.19,2158787,OKE
2017-04-10,56.5,56.5,55.85,55.93,2037523,OKE
2017-04-11,55.93,56.1,55.3602,55.72,1367260,OKE
2017-04-12,55.72,55.82,55.1,55.33,1802548,OKE
2017-04-13,55.44,55.51,54.56,54.62,1674281,OKE
2017-04-17,54.65,55.0,54.22,54.41,2071574,OKE
2017-04-18,54.41,55.14,54.12,54.82,2564195,OKE
2017-04-19,54.92,55.03,53.79,53.92,2473351,OKE
2017-04-20,54.03,54.48,53.71,53.79,1852576,OKE
2017-04-21,53.74,53.86,52.78,53.53,2865952,OKE
2017-04-24,54.03,54.24,53.33,53.87,2031517,OKE
2017-04-25,53.86,54.78,53.69,54.73,1661989,OKE
2017-04-26,54.5,55.07,54.4,54.5,2039266,OKE
2017-04-27,53.47,54.07,52.56,53.01,2510966,OKE
2017-04-28,53.31,53.31,52.26,52.61,2710532,OKE
2017-05-01,52.78,53.19,52.47,53.02,2140958,OKE
2017-05-02,53.22,53.22,51.87,52.3,3154189,OKE
2017-05-03,52.6,52.89,51.69,52.14,2967458,OKE
2017-05-04,51.67,51.89,49.14,49.34,3964145,OKE
2017-05-05,49.37,50.68,49.0,50.64,4144747,OKE
2017-05-08,50.54,51.2,50.32,51.04,2909081,OKE
2017-05-09,51.0,51.055,50.11,50.48,1795537,OKE
2017-05-10,50.72,51.59,50.56,51.12,2424588,OKE
2017-05-11,51.62,51.62,50.9401,51.27,1930961,OKE
2017-05-12,51.31,51.68,50.91,51.0,2929227,OKE
2017-05-15,51.8,52.01,51.0,51.28,2169146,OKE
2017-05-16,51.23,51.46,50.72,50.89,1871548,OKE
2017-05-17,50.68,50.72,49.72,49.75,2002571,OKE
2017-05-18,49.55,50.08,49.31,49.82,2156790,OKE
2017-05-19,50.32,51.88,50.1,51.43,2146841,OKE
2017-05-22,51.68,51.76,51.195,51.66,1748692,OKE
2017-05-23,51.8,52.5,51.57,52.23,2389621,OKE
2017-05-24,52.12,53.01,52.11,52.78,3411136,OKE
2017-05-25,52.36,53.1,51.53,51.66,4524482,OKE
2017-05-26,51.58,51.84,51.12,51.69,2201120,OKE
2017-05-30,51.24,51.35,49.85,49.85,2667669,OKE
2017-05-31,49.55,49.83,48.93,49.68,3415967,OKE
2017-06-01,49.86,50.56,49.55,50.45,2157256,OKE
2017-06-02,50.27,50.45,49.52,49.55,1560211,OKE
2017-06-05,48.73,49.69,48.73,49.32,1785065,OKE
2017-06-06,49.11,50.08,49.05,50.0,2343540,OKE
2017-06-07,49.8,50.23,48.5,48.87,2101637,OKE
2017-06-08,48.52,49.0463,48.4,48.49,3029220,OKE
2017-06-09,48.55,49.49,48.55,49.45,1670181,OKE
2017-06-12,49.94,50.45,49.63,49.99,1998226,OKE
2017-06-13,49.85,50.45,49.78,50.21,1674370,OKE
2017-06-14,50.32,51.0,49.5,49.79,3739348,OKE
2017-06-15,49.44,50.02,48.87,48.98,2667196,OKE
2017-06-16,49.27,50.99,49.19,50.97,3277993,OKE
2017-06-19,51.0,51.19,50.05,50.21,2127243,OKE
2017-06-20,49.59,49.76,47.14,47.5,3463819,OKE
2017-06-21,48.07,48.63,47.15,47.41,4225857,OKE
2017-06-22,47.74,48.625,47.37,47.79,3438682,OKE
2017-06-23,47.92,49.24,47.66,49.19,2562855,OKE
2017-06-26,49.32,51.2,49.32,50.54,5206240,OKE
2017-06-27,50.61,51.36,50.53,50.68,3299392,OKE
2017-06-28,50.73,51.45,50.42,50.9,3315662,OKE
2017-06-29,51.08,52.44,50.87,51.52,5415961,OKE
2017-06-30,52.01,52.41,51.59,52.16,42639866,OKE
2017-07-03,52.21,52.45,51.5,52.03,4810202,OKE
2017-07-05,52.01,52.57,50.5,50.75,31997180,OKE
2017-07-06,51.27,52.69,51.08,52.6,17186960,OKE
2017-07-07,52.5,52.74,51.46,51.69,10667323,OKE
2017-07-10,51.48,51.5,50.74,51.0,7057316,OKE
2017-07-11,51.03,51.3,50.53,50.88,4107252,OKE
2017-07-12,51.49,52.4,51.28,52.05,3737489,OKE
2017-07-13,52.19,52.77,51.98,52.46,2813174,OKE
2017-07-14,52.68,53.39,52.47,53.16,2081959,OKE
2017-07-17,53.16,53.66,53.09,53.57,4586343,OKE
2017-07-18,53.95,53.98,53.08,53.57,3650850,OKE
2017-07-19,53.66,54.41,53.4,54.39,4453585,OKE
2017-07-20,54.81,55.36,54.45,54.79,4916600,OKE
2017-07-21,54.7,54.95,54.3,54.45,2554581,OKE
2017-07-24,54.52,55.06,54.43,54.88,2637262,OKE
2017-07-25,55.64,55.98,55.55,55.78,2912240,OKE
2017-07-26,55.99,56.41,55.5636,55.59,2474490,OKE
2017-07-27,55.59,56.62,55.59,56.62,2237582,OKE
2017-07-28,56.61,57.25,56.45,56.46,2403800,OKE
2017-07-31,56.47,56.58,55.89,56.57,2841836,OKE
2017-08-01,53.95,54.39,53.45,53.53,2804981,OKE
2017-08-02,55.86,56.21,55.001,55.36,3010164,OKE
2017-08-03,54.5,54.77,53.79,53.85,2803609,OKE
2017-08-04,53.95,54.39,53.45,53.53,2804981,OKE
2017-08-07,53.2,53.3,52.47,53.07,3561503,OKE
2017-08-08,52.8,53.42,52.25,52.55,2568571,OKE
2017-08-09,52.69,53.0,52.47,52.76,2455034,OKE
2017-08-10,53.0,53.11,52.11,52.21,2783311,OKE
2017-08-11,52.06,52.44,51.9,52.41,2238052,OKE
2017-08-14,52.73,53.19,52.28,52.32,2690356,OKE
2017-08-15,52.32,52.38,50.69,50.95,5037046,OKE
2017-08-16,51.06,51.24,50.28,50.61,2645214,OKE
2017-08-17,50.37,50.91,50.32,50.36,2090473,OKE
2017-08-18,50.35,51.09,50.1,50.93,2213523,OKE
2017-08-21,50.88,51.08,50.56,50.97,2216326,OKE
2017-08-22,51.14,52.98,51.07,52.89,3455518,OKE
2017-08-23,52.47,53.82,52.47,53.34,3060587,OKE
2017-08-24,53.26,53.855,53.26,53.47,2814892,OKE
2017-08-25,53.65,53.84,53.48,53.66,1893018,OKE
2017-08-28,53.67,53.85,52.43,52.95,2083201,OKE
2017-08-29,52.65,53.39,52.48,53.22,2118075,OKE
2017-08-30,52.88,54.25,52.8,54.01,3410206,OKE
2017-08-31,54.4,54.4,53.72,54.16,3619636,OKE
2017-09-01,54.4,54.81,54.07,54.63,2077848,OKE
2017-09-05,55.0,55.7,54.325,54.85,3561340,OKE
2017-09-06,55.22,56.4,54.92,56.34,5613345,OKE
2017-09-07,56.14,56.94,56.11,56.47,3299197,OKE
2017-09-08,56.3,56.77,55.95,56.22,3295839,OKE
2017-09-11,56.56,57.0,56.165,56.52,2986672,OKE
2017-09-12,56.52,56.6,55.92,56.09,3041507,OKE
2017-09-13,56.25,56.58,55.96,56.48,5403519,OKE
2017-09-14,56.51,57.09,56.38,56.88,5226380,OKE
2017-09-15,56.96,57.0,56.19,56.2,13014886,OKE
2017-09-18,56.09,56.6,55.91,56.1,5500284,OKE
2017-09-19,56.15,56.27,55.29,56.11,4691883,OKE
2017-09-20,56.14,56.33,55.882,56.09,2637373,OKE
2017-09-21,55.81,56.03,54.64,55.06,3548134,OKE
2017-09-22,55.04,55.055,54.2,54.7,2765698,OKE
2017-09-25,55.15,55.9,55.08,55.5,3165355,OKE
2017-09-26,55.21,55.45,54.85,55.22,2551163,OKE
2017-09-27,55.25,55.58,54.9,55.55,2524426,OKE
2017-09-28,55.25,55.47,54.76,55.42,3381773,OKE
2017-09-29,55.22,55.61,55.11,55.41,2496227,OKE
2017-10-02,54.98,55.88,54.71,55.84,2627264,OKE
2017-10-03,55.85,56.37,55.41,56.19,2758659,OKE
2017-10-04,56.29,56.6,56.1,56.3,2113207,OKE
2017-10-05,56.4,57.08,56.24,56.7,2570082,OKE
2017-10-06,56.19,56.43,55.54,56.19,1866082,OKE
2017-10-09,56.33,56.69,56.03,56.07,2409219,OKE
2017-10-10,56.58,56.58,55.895,56.02,1828836,OKE
2017-10-11,55.9,56.55,55.78,56.38,1518889,OKE
2017-10-12,55.98,56.58,55.68,56.41,2335883,OKE
2017-10-13,56.87,56.98,56.26,56.47,2089185,OKE
2017-10-16,56.37,56.6,56.085,56.25,1632962,OKE
2017-10-17,56.25,56.45,56.08,56.42,1400514,OKE
2017-10-18,56.46,56.55,55.22,55.37,2109237,OKE
2017-10-19,55.05,55.82,55.05,55.81,1382300,OKE
2017-10-20,55.94,56.14,55.72,56.0,2309081,OKE
2017-10-23,56.13,56.215,54.98,55.05,2341924,OKE
2017-10-24,55.28,56.11,54.87,55.94,3530395,OKE
2017-10-25,55.96,55.96,53.48,53.725,3006709,OKE
2017-10-26,54.0,54.19,52.82,53.43,2910328,OKE
2017-10-27,53.13,54.34,52.8,54.08,2053449,OKE
2017-10-30,54.15,54.62,53.8797,54.04,1973740,OKE
2017-10-31,54.0,54.365,53.76,54.27,2072362,OKE
2017-11-01,54.75,55.75,53.96,54.53,2724531,OKE
2017-11-02,54.24,54.49,52.67,53.35,3027905,OKE
2017-11-03,52.37,52.9,51.7,52.65,2110014,OKE
2017-11-06,52.65,52.99,52.22,52.8,3077827,OKE
2017-11-07,52.86,53.37,52.43,53.17,2142042,OKE
2017-11-08,53.06,53.55,52.84,53.1,2162771,OKE
2017-11-09,52.81,53.35,52.53,52.99,2040865,OKE
2017-11-10,53.09,53.19,52.001,52.4,2438477,OKE
2017-11-13,52.43,52.83,52.1201,52.21,2336625,OKE
2017-11-14,52.24,52.5599,51.27,51.38,2921650,OKE
2017-11-15,51.15,51.18,50.52,50.83,2611417,OKE
2017-11-16,50.85,51.02,50.33,50.65,2175526,OKE
2017-11-17,50.76,50.77,50.2969,50.67,1526547,OKE
2017-11-20,50.65,50.99,50.39,50.83,1964252,OKE
2017-11-21,51.2,51.35,50.08,50.2,2348075,OKE
2017-11-22,50.47,50.64,50.2,50.58,2233007,OKE
2017-11-24,50.83,51.34,50.82,51.04,1056003,OKE
2017-11-27,50.8,51.03,49.65,50.02,2638137,OKE
2017-11-28,50.06,50.378,49.68,50.06,1853957,OKE
2017-11-29,49.91,50.44,49.76,50.43,2074752,OKE
2017-11-30,50.63,52.07,50.625,51.9,4323133,OKE
2017-12-01,52.27,52.4,51.59,52.11,3260266,OKE
2017-12-04,52.13,52.88,51.96,52.29,3566670,OKE
2017-12-05,52.37,52.58,52.15,52.34,2302913,OKE
2017-12-06,52.3,52.34,51.4452,51.8,1733450,OKE
2017-12-07,51.81,52.42,51.65,52.41,1848479,OKE
2017-12-08,52.73,53.12,52.6,53.01,2106694,OKE
2017-12-11,53.14,54.15,53.0,53.4,3076039,OKE
2017-12-12,53.48,53.86,53.11,53.4,2427759,OKE
2017-12-13,53.47,53.54,53.1,53.22,1861719,OKE
2017-12-14,52.99,53.47,52.72,52.74,2280238,OKE
2017-12-15,52.84,53.02,52.06,52.16,5325749,OKE
2017-12-18,52.39,52.78,52.16,52.35,3723934,OKE
2017-12-19,52.44,52.7,51.84,51.86,2434104,OKE
2017-12-20,52.11,52.25,51.47,51.51,3059687,OKE
2017-12-21,51.5,52.4,51.28,52.22,3014850,OKE
2017-12-22,52.31,53.44,52.14,53.21,2940432,OKE
2017-12-26,53.3,53.72,53.12,53.26,1621732,OKE
2017-12-27,53.35,53.4,53.03,53.17,2609036,OKE
2017-12-28,53.17,53.51,52.96,53.49,2078044,OKE
2017-12-29,53.62,53.89,53.33,53.45,2527651,OKE
2018-01-02,53.76,54.75,53.56,54.65,2548565,OKE
2018-01-03,54.69,55.84,54.57,55.54,2539138,OKE
2018-01-04,55.69,56.33,55.445,56.2,2790821,OKE
2018-01-05,55.25,56.29,55.07,56.06,10159496,OKE
2018-01-08,56.18,56.96,55.931,56.64,3640696,OKE
2018-01-09,56.69,56.96,56.33,56.49,2056023,OKE
2018-01-10,56.54,56.995,56.41,56.74,2517405,OKE
2018-01-11,57.4,58.55,57.09,58.36,3359452,OKE
2018-01-12,58.49,58.9,57.84,58.67,2965244,OKE
2018-01-16,59.0,60.06,58.72,58.8,4511860,OKE
2018-01-17,59.46,59.79,58.66,59.41,4204166,OKE
2018-01-18,59.25,59.37,58.12,58.14,3439103,OKE
2018-01-19,58.07,58.34,57.14,58.32,8657039,OKE
2018-01-22,58.34,59.88,58.34,59.88,4065591,OKE
2018-01-23,60.0,60.71,59.59,60.48,3110523,OKE
2018-01-24,60.89,61.36,60.61,60.71,2818584,OKE
2018-01-25,60.95,61.11,60.27,60.58,2412765,OKE
2018-01-26,60.0,60.39,59.73,60.15,2590756,OKE
2018-01-29,59.86,60.13,59.45,59.49,4023797,OKE
2018-01-30,58.9,59.1291,58.18,58.73,2008731,OKE
2018-01-31,58.83,59.46,58.69,58.86,2467334,OKE
2018-02-01,58.98,60.04,58.87,59.74,1858617,OKE
2018-02-02,59.095,59.215,57.61,57.75,2459850,OKE
2018-02-05,57.2,57.61,54.78,55.56,3529825,OKE
2018-02-06,54.54,56.6484,54.38,56.42,3572839,OKE
2018-02-07,56.33,57.54,56.32,56.58,2495371,OKE
2013-02-08,54.39,55.27,54.33,55.22,1669489,OMC
2013-02-11,55.02,55.84,54.815,55.36,2862378,OMC
2013-02-12,56.16,56.77,55.77,56.02,2560872,OMC
2013-02-13,56.2,57.1024,56.2,56.7,2853858,OMC
2013-02-14,56.58,57.37,56.38,57.35,1881168,OMC
2013-02-15,57.31,58.16,57.18,57.71,2983223,OMC
2013-02-19,57.84,58.0,57.04,57.29,2867608,OMC
2013-02-20,57.02,57.65,56.98,57.02,1792827,OMC
2013-02-21,56.69,57.05,55.59,56.44,2329898,OMC
2013-02-22,56.59,57.2,56.41,57.2,1710800,OMC
2013-02-25,57.49,57.78,56.4,56.4,2230883,OMC
2013-02-26,56.52,57.2,56.13,57.09,2605505,OMC
2013-02-27,57.12,57.57,56.49,57.46,1925496,OMC
2013-02-28,57.51,57.85,57.28,57.53,1310184,OMC
2013-03-01,56.84,57.33,56.69,57.24,1285050,OMC
2013-03-04,57.04,57.93,56.96,57.88,1778332,OMC
2013-03-05,58.12,58.29,57.74,57.84,2033956,OMC
2013-03-06,57.96,58.11,57.48,57.77,924634,OMC
2013-03-07,57.91,58.06,57.76,57.96,792694,OMC
2013-03-08,58.13,58.92,58.13,58.83,1024780,OMC
2013-03-11,58.78,59.43,58.67,59.29,1167298,OMC
2013-03-12,59.2,59.28,58.91,59.13,1272337,OMC
2013-03-13,59.28,59.64,58.87,59.36,1362071,OMC
2013-03-14,59.51,59.66,59.31,59.57,1338660,OMC
2013-03-15,59.45,60.05,59.2,60.05,2307140,OMC
2013-03-18,59.37,59.79,58.86,58.95,1591055,OMC
2013-03-19,59.17,59.29,57.93,58.53,1726447,OMC
2013-03-20,58.81,59.15,58.4,58.85,1173829,OMC
2013-03-21,58.55,58.74,58.02,58.32,923289,OMC
2013-03-22,58.75,58.84,58.2,58.83,1066747,OMC
2013-03-25,59.11,59.11,58.09,58.41,855214,OMC
2013-03-26,58.75,58.935,58.225,58.89,1147309,OMC
2013-03-27,58.45,58.81,58.21,58.64,1124767,OMC
2013-03-28,58.73,59.15,58.36,58.9,3103558,OMC
2013-04-01,58.78,59.1,58.37,58.88,1006431,OMC
2013-04-02,59.14,59.77,58.98,59.27,1034165,OMC
2013-04-03,59.21,59.34,58.65,59.0,1741007,OMC
2013-04-04,59.18,59.35,58.84,59.19,808900,OMC
2013-04-05,58.5,58.87,58.35,58.81,1179231,OMC
2013-04-08,58.83,59.46,58.76,59.46,751576,OMC
2013-04-09,59.29,59.42,58.3101,58.72,2366178,OMC
2013-04-10,58.93,59.99,58.874,59.56,1446526,OMC
2013-04-11,59.64,60.18,59.42,60.04,912314,OMC
2013-04-12,59.86,60.23,59.645,60.15,914295,OMC
2013-04-15,60.0,60.0,58.77,58.77,2799446,OMC
2013-04-16,59.23,59.91,59.19,59.6,1573721,OMC
2013-04-17,59.29,59.65,58.89,59.26,2025403,OMC
2013-04-18,59.13,59.54,57.73,58.01,2424985,OMC
2013-04-19,58.42,58.42,57.83,58.03,2671774,OMC
2013-04-22,58.23,58.91,57.91,58.55,1939649,OMC
2013-04-23,58.72,59.84,58.47,59.43,2182548,OMC
2013-04-24,59.58,60.2778,59.58,59.88,1432954,OMC
2013-04-25,59.95,60.79,59.73,60.34,1742069,OMC
2013-04-26,60.38,60.49,59.7,60.02,1877092,OMC
2013-04-29,60.25,60.36,59.61,59.67,2154945,OMC
2013-04-30,59.75,59.77,59.03,59.77,2502249,OMC
2013-05-01,59.78,59.97,59.295,59.3,1191122,OMC
2013-05-02,59.41,59.87,59.36,59.76,1524291,OMC
2013-05-03,60.05,60.87,59.57,60.8,1727179,OMC
2013-05-06,60.85,61.22,60.4,61.09,1287442,OMC
2013-05-07,61.37,61.895,61.08,61.85,1402550,OMC
2013-05-08,61.75,62.09,61.54,62.04,1332022,OMC
2013-05-09,62.13,62.61,62.11,62.45,1954837,OMC
2013-05-10,62.51,63.33,62.485,63.32,1307394,OMC
2013-05-13,63.21,63.26,62.56,62.88,1181534,OMC
2013-05-14,62.75,63.41,62.59,63.36,1467136,OMC
2013-05-15,63.28,63.78,63.05,63.7,1161615,OMC
2013-05-16,63.46,63.78,62.89,62.99,950618,OMC
2013-05-17,62.98,63.375,62.65,63.31,2639435,OMC
2013-05-20,63.31,63.78,63.28,63.36,1417818,OMC
2013-05-21,63.55,63.775,62.64,63.0,2611557,OMC
2013-05-22,63.08,63.45,61.82,62.1,2097544,OMC
2013-05-23,61.51,62.16,61.08,61.52,2756276,OMC
2013-05-24,61.29,63.75,60.9901,63.58,4782616,OMC
2013-05-28,64.14,64.29,63.24,63.79,2218678,OMC
2013-05-29,63.38,63.43,62.37,62.62,1593087,OMC
2013-05-30,62.8,63.2,62.61,63.03,1771575,OMC
2013-05-31,62.82,63.45,62.13,62.13,1685209,OMC
2013-06-03,62.15,62.23,61.39,62.04,1529534,OMC
2013-06-04,62.14,62.655,61.41,61.93,2166193,OMC
2013-06-05,61.83,61.83,60.11,60.51,2866903,OMC
2013-06-06,60.53,61.0,60.12,61.0,1448423,OMC
2013-06-07,62.56,63.95,61.1,63.93,5027887,OMC
2013-06-10,64.06,64.21,62.81,63.11,1969677,OMC
2013-06-11,62.31,63.12,62.16,62.2,1536610,OMC
2013-06-12,62.51,62.51,61.28,61.43,1216464,OMC
2013-06-13,61.48,63.105,61.35,62.94,1471167,OMC
2013-06-14,62.95,63.19,62.5,62.76,916366,OMC
2013-06-17,63.18,63.61,62.95,63.29,896922,OMC
2013-06-18,63.42,63.99,63.25,63.82,849082,OMC
2013-06-19,63.94,64.2468,62.91,62.92,900513,OMC
2013-06-20,62.26,62.575,61.32,61.66,1347276,OMC
2013-06-21,62.27,62.33,61.26,62.03,2399933,OMC
2013-06-24,61.55,61.71,60.67,61.23,1561219,OMC
2013-06-25,61.78,62.23,61.32,61.6,1469181,OMC
2013-06-26,62.2,62.73,61.76,62.45,1016560,OMC
2013-06-27,62.87,63.42,62.7,63.18,1069728,OMC
2013-06-28,63.06,63.605,62.78,62.87,1838176,OMC
2013-07-01,62.89,63.37,62.65,62.72,1532631,OMC
2013-07-02,62.55,63.37,61.99,62.69,1864162,OMC
2013-07-03,62.25,63.08,61.76,62.48,1436852,OMC
2013-07-05,63.19,63.56,62.74,63.5,1221872,OMC
2013-07-08,63.93,64.165,63.63,64.15,1432725,OMC
2013-07-09,64.5,64.88,64.13,64.74,1305239,OMC
2013-07-10,64.75,65.19,64.53,64.99,1283264,OMC
2013-07-11,65.82,66.26,65.56,66.14,1568788,OMC
2013-07-12,66.0,66.6,66.0,66.34,1799102,OMC
2013-07-15,66.02,66.75,65.88,66.4,1443183,OMC
2013-07-16,66.56,67.04,66.23,66.42,1342839,OMC
2013-07-17,66.49,67.16,66.49,66.77,2171932,OMC
2013-07-18,66.36,67.43,64.49,65.83,2571155,OMC
2013-07-19,66.06,66.12,64.15,65.4,2864516,OMC
2013-07-22,65.4,65.48,64.67,64.97,1462918,OMC
2013-07-23,65.17,65.31,64.46,64.51,1141092,OMC
2013-07-24,64.73,64.922,64.32,64.62,1265055,OMC
2013-07-25,64.84,64.89,63.81,64.3,1567162,OMC
2013-07-26,64.08,65.16,63.7926,65.11,1638915,OMC
2013-07-29,70.04,70.5,64.5,64.75,17632590,OMC
2013-07-30,64.42,64.47,63.03,63.63,5499501,OMC
2013-07-31,64.93,65.83,64.135,64.27,5641479,OMC
2013-08-01,64.88,65.3,64.51,64.8,3762659,OMC
2013-08-02,63.33,64.15,63.33,63.49,2757830,OMC
2013-08-05,63.17,63.56,62.97,63.5,3161725,OMC
2013-08-06,63.96,64.28,63.46,63.48,3094324,OMC
2013-08-07,63.35,63.66,63.25,63.4,2372831,OMC
2013-08-08,63.8,63.8,63.39,63.48,929367,OMC
2013-08-09,63.36,63.74,62.63,62.68,1748171,OMC
2013-08-12,62.38,63.0,62.231,62.68,1450475,OMC
2013-08-13,62.63,62.69,62.2,62.26,1387367,OMC
2013-08-14,62.755,62.94,62.16,62.18,1915241,OMC
2013-08-15,61.79,61.88,60.23,60.69,3215295,OMC
2013-08-16,60.7,61.68,60.7,61.48,2415032,OMC
2013-08-19,62.01,62.2,61.7738,62.06,1642097,OMC
2013-08-20,61.8,62.5,61.47,62.37,1743112,OMC
2013-08-21,62.39,62.65,61.4,61.46,1687691,OMC
2013-08-22,61.74,62.1,61.43,62.0,1011365,OMC
2013-08-23,61.9,62.1,61.57,61.76,882889,OMC
2013-08-26,61.93,62.0,61.31,61.38,696081,OMC
2013-08-27,60.77,60.95,60.31,60.42,986087,OMC
2013-08-28,59.94,60.43,59.7,60.22,1427234,OMC
2013-08-29,60.59,61.14,60.49,60.9,947574,OMC
2013-08-30,60.89,61.0,60.34,60.65,1103106,OMC
2013-09-03,61.61,61.69,60.14,60.66,1772172,OMC
2013-09-04,61.48,61.73,61.33,61.7,1890329,OMC
2013-09-05,62.39,62.75,62.16,62.52,1485391,OMC
2013-09-06,62.81,63.14,62.31,62.6,751781,OMC
2013-09-09,62.75,63.5,62.63,63.49,773757,OMC
2013-09-10,63.85,64.07,63.64,63.88,681676,OMC
2013-09-11,64.61,64.74,64.34,64.59,1150302,OMC
2013-09-12,64.15,64.79,64.07,64.59,1098128,OMC
2013-09-13,65.05,65.33,64.84,65.01,1617173,OMC
2013-09-16,65.82,65.95,65.25,65.66,1451301,OMC
2013-09-17,65.6,66.36,65.52,66.34,730805,OMC
2013-09-18,66.15,66.35,64.9,66.04,1357362,OMC
2013-09-19,66.05,66.3,65.47,65.6,1486506,OMC
2013-09-20,65.85,65.99,65.14,65.19,1629578,OMC
2013-09-23,65.38,65.4392,64.54,64.65,1045898,OMC
2013-09-24,65.0,65.29,64.62,64.69,1253578,OMC
2013-09-25,65.15,65.195,64.36,64.58,1314214,OMC
2013-09-26,64.54,64.8,64.21,64.4,746116,OMC
2013-09-27,64.85,64.88,64.09,64.32,1166267,OMC
2013-09-30,63.79,63.945,63.33,63.44,1540371,OMC
2013-10-01,64.17,64.18,63.32,63.56,1851132,OMC
2013-10-02,63.27,63.62,62.94,63.17,1374067,OMC
2013-10-03,63.35,63.44,62.98,63.1,1537193,OMC
2013-10-04,63.18,63.26,63.0,63.13,1659998,OMC
2013-10-07,62.84,63.27,62.53,62.7,767589,OMC
2013-10-08,62.76,63.05,61.96,61.99,1026715,OMC
2013-10-09,61.91,62.09,61.35,61.76,1078805,OMC
2013-10-10,62.17,63.41,62.04,63.4,1301523,OMC
2013-10-11,63.71,63.84,63.3315,63.7,1269373,OMC
2013-10-14,63.33,64.21,63.15,63.95,1270599,OMC
2013-10-15,64.76,65.69,64.36,64.96,1586188,OMC
2013-10-16,63.5,65.01,63.41,64.61,2165004,OMC
2013-10-17,64.57,65.25,64.45,65.16,1388086,OMC
2013-10-18,65.53,66.3,65.53,65.66,1912881,OMC
2013-10-21,66.01,66.22,65.563,66.16,810927,OMC
2013-10-22,66.6,68.06,66.58,67.84,1641230,OMC
2013-10-23,67.35,67.815,65.87,66.0,1695687,OMC
2013-10-24,66.8,67.14,66.48,66.49,2180852,OMC
2013-10-25,67.15,67.91,67.15,67.46,1535464,OMC
2013-10-28,67.44,68.79,67.41,68.37,1590688,OMC
2013-10-29,68.01,68.88,68.01,68.88,1346534,OMC
2013-10-30,68.96,68.96,67.88,67.99,1233453,OMC
2013-10-31,68.0,68.78,67.715,68.11,1409951,OMC
2013-11-01,68.19,69.11,68.14,68.98,1546009,OMC
2013-11-04,69.28,70.11,68.75,69.91,1126026,OMC
2013-11-05,69.88,70.53,69.65,70.28,1053690,OMC
2013-11-06,71.42,71.83,70.25,70.51,1785042,OMC
2013-11-07,70.84,71.0,70.22,70.38,1065989,OMC
2013-11-08,70.14,70.62,69.85,70.4,1000560,OMC
2013-11-11,70.55,70.954,70.42,70.56,692410,OMC
2013-11-12,70.11,70.6899,69.77,69.99,664358,OMC
2013-11-13,68.99,70.05,68.61,69.77,1449005,OMC
2013-11-14,69.57,69.7,69.07,69.08,1071237,OMC
2013-11-15,70.29,70.73,69.81,69.95,2230166,OMC
2013-11-18,70.2,70.74,69.6,69.93,1321545,OMC
2013-11-19,69.68,70.31,69.5,70.16,815136,OMC
2013-11-20,70.16,70.5875,69.95,70.35,949700,OMC
2013-11-21,70.93,71.16,70.7,70.74,1674831,OMC
2013-11-22,71.62,72.16,71.53,71.74,992210,OMC
2013-11-25,71.41,71.51,70.8,70.91,726755,OMC
2013-11-26,71.5,72.39,71.08,71.76,1081346,OMC
2013-11-27,71.81,71.98,71.283,71.52,551576,OMC
2013-11-29,72.21,72.49,71.08,71.45,705986,OMC
2013-12-02,71.37,72.29,71.16,71.98,1297014,OMC
2013-12-03,70.7,71.109,70.35,70.68,2126226,OMC
2013-12-04,70.28,70.7,69.32,69.43,1937695,OMC
2013-12-05,70.93,71.1599,70.05,70.42,1777714,OMC
2013-12-06,70.79,71.559,70.71,71.3,1149733,OMC
2013-12-09,71.3,71.78,70.95,71.11,824752,OMC
2013-12-10,70.79,71.355,70.63,70.65,751643,OMC
2013-12-11,71.27,71.55,69.53,69.81,1504007,OMC
2013-12-12,69.46,69.8,68.8,68.9,1384265,OMC
2013-12-13,68.95,69.67,68.79,68.82,875216,OMC
2013-12-16,69.0,69.82,69.0,69.63,1053949,OMC
2013-12-17,69.5,70.44,69.5,69.84,1656754,OMC
2013-12-18,69.84,70.55,68.79,70.55,1182448,OMC
2013-12-19,71.8,73.19,71.8,72.6,2240859,OMC
2013-12-20,72.37,72.5,71.38,71.48,2410973,OMC
2013-12-23,72.0,72.04,71.09,71.21,1443882,OMC
2013-12-24,71.35,72.11,71.35,71.83,373604,OMC
2013-12-26,71.83,72.76,71.652,72.74,481387,OMC
2013-12-27,73.41,73.79,73.1,73.42,757928,OMC
2013-12-30,73.19,74.04,72.82,73.99,880745,OMC
2013-12-31,74.0,74.5,73.96,74.37,890661,OMC
2014-01-02,74.52,74.78,73.83,74.0,1078995,OMC
2014-01-03,73.78,74.2,73.2801,73.78,1079400,OMC
2014-01-06,72.6,72.9,71.76,72.0,1646250,OMC
2014-01-07,72.49,72.97,72.21,72.75,1705773,OMC
2014-01-08,72.04,72.2,71.47,71.51,1212169,OMC
2014-01-09,72.64,73.28,72.2,72.24,1635705,OMC
2014-01-10,73.93,74.22,73.14,73.22,2736511,OMC
2014-01-13,72.55,72.89,71.32,71.51,1471379,OMC
2014-01-14,72.71,74.09,72.55,73.91,1561921,OMC
2014-01-15,74.97,75.36,74.3,74.5,2001130,OMC
2014-01-16,74.58,74.73,74.05,74.35,1036536,OMC
2014-01-17,74.53,74.84,74.17,74.2,1132232,OMC
2014-01-21,74.77,75.17,73.73,74.06,1096668,OMC
2014-01-22,74.04,74.14,73.47,73.63,910366,OMC
2014-01-23,73.13,73.82,72.92,73.31,1582989,OMC
2014-01-24,72.69,73.125,72.219,72.51,1595267,OMC
2014-01-27,72.26,72.55,71.61,71.96,1568443,OMC
2014-01-28,73.32,73.75,72.67,73.18,1367555,OMC
2014-01-29,72.9,73.26,71.99,72.46,1274920,OMC
2014-01-30,72.79,74.17,72.79,73.98,925458,OMC
2014-01-31,72.41,73.335,71.84,72.58,2284681,OMC
2014-02-03,72.71,72.78,70.59,70.74,1847276,OMC
2014-02-04,70.94,72.44,70.8,72.16,1262192,OMC
2014-02-05,71.71,73.15,71.71,72.09,1833735,OMC
2014-02-06,73.27,73.88,73.18,73.37,1621737,OMC
2014-02-07,74.0,74.47,73.69,74.2,2132367,OMC
2014-02-10,73.99,74.4,73.69,74.17,1578973,OMC
2014-02-11,76.06,76.06,72.925,73.0,5707050,OMC
2014-02-12,72.81,72.99,71.81,72.87,3509487,OMC
2014-02-13,73.39,74.44,73.085,74.39,1829962,OMC
2014-02-14,74.66,76.3,74.21,75.94,1562244,OMC
2014-02-18,76.1,76.355,75.69,76.16,967497,OMC
2014-02-19,75.99,76.69,75.4,75.45,812938,OMC
2014-02-20,75.5,75.61,74.89,74.92,1401858,OMC
2014-02-21,75.0,75.52,74.54,74.56,1319500,OMC
2014-02-24,75.33,76.79,75.29,75.85,1219806,OMC
2014-02-25,76.53,76.87,76.25,76.4,1244789,OMC
2014-02-26,76.23,76.26,75.27,75.32,992366,OMC
2014-02-27,74.86,75.55,74.77,75.28,1123452,OMC
2014-02-28,75.87,76.69,75.535,75.68,1787447,OMC
2014-03-03,74.85,75.06,73.86,74.47,904471,OMC
2014-03-04,75.04,75.41,74.74,75.23,976918,OMC
2014-03-05,75.02,75.22,74.26,74.76,951568,OMC
2014-03-06,75.37,75.81,75.23,75.56,910467,OMC
2014-03-07,75.77,76.18,75.43,75.5,1533668,OMC
2014-03-10,75.38,75.38,73.52,73.57,1328817,OMC
2014-03-11,73.46,73.625,72.74,73.24,2068318,OMC
2014-03-12,72.2,73.23,71.9501,73.19,2040711,OMC
2014-03-13,73.37,73.41,72.3,72.3,926424,OMC
2014-03-14,71.82,72.36,71.53,72.25,1009808,OMC
2014-03-17,72.47,73.31,72.07,72.8,1263948,OMC
2014-03-18,72.79,73.61,72.64,73.0,1236781,OMC
2014-03-19,72.9,72.9,71.45,71.73,2134638,OMC
2014-03-20,70.88,72.48,70.72,72.44,1538794,OMC
2014-03-21,72.63,73.83,71.79,72.06,1528679,OMC
2014-03-24,72.1,72.24,71.29,71.99,1257056,OMC
2014-03-25,72.06,72.34,71.535,72.0,758506,OMC
2014-03-26,72.73,73.5,72.41,72.6,1801438,OMC
2014-03-27,72.78,73.04,72.12,72.17,1281608,OMC
2014-03-28,72.54,73.04,71.98,72.31,1170117,OMC
2014-03-31,72.67,73.02,72.4,72.6,1204421,OMC
2014-04-01,72.8,72.84,70.66,72.36,1718168,OMC
2014-04-02,71.98,72.39,71.4,71.91,1302581,OMC
2014-04-03,72.26,72.81,72.0601,72.35,720779,OMC
2014-04-04,72.58,72.65,71.85,72.07,1195548,OMC
2014-04-07,71.32,71.33,69.65,69.81,2059708,OMC
2014-04-08,69.72,70.075,69.04,69.89,2808458,OMC
2014-04-09,70.6,70.94,69.92,70.52,1904670,OMC
2014-04-10,70.52,70.88,69.16,69.43,1902884,OMC
2014-04-11,68.64,68.65,68.02,68.12,1926837,OMC
2014-04-14,67.51,68.9,67.51,68.87,2182454,OMC
2014-04-15,68.73,69.5,68.25,69.05,1640928,OMC
2014-04-16,69.75,71.15,69.65,71.02,1666240,OMC
2014-04-17,71.83,71.98,70.89,71.16,1044266,OMC
2014-04-21,70.92,71.76,70.71,71.49,1143026,OMC
2014-04-22,71.45,71.46,68.886,69.87,2595207,OMC
2014-04-23,68.32,68.93,68.092,68.78,2650231,OMC
2014-04-24,69.21,70.35,68.54,69.9,2142308,OMC
2014-04-25,69.54,69.66,67.43,67.91,3823117,OMC
2014-04-28,67.99,68.16,65.96,66.39,2812814,OMC
2014-04-29,66.75,67.15,66.37,66.69,1952932,OMC
2014-04-30,67.34,67.74,67.09,67.68,1835510,OMC
2014-05-01,67.54,67.84,66.77,67.03,1472316,OMC
2014-05-02,67.0,67.31,66.78,67.08,1457685,OMC
2014-05-05,66.58,67.1,66.25,66.69,950160,OMC
2014-05-06,66.54,66.72,66.1,66.12,1828559,OMC
2014-05-07,66.37,66.57,65.6,65.78,1108136,OMC
2014-05-08,65.52,66.49,65.43,66.2,1108131,OMC
2014-05-09,66.25,68.19,65.53,67.66,12280821,OMC
2014-05-12,67.5,68.68,67.03,68.53,4952830,OMC
2014-05-13,68.45,69.1,67.92,68.77,4062191,OMC
2014-05-14,68.61,68.69,66.98,67.01,3658826,OMC
2014-05-15,66.99,67.83,66.06,67.74,3487616,OMC
2014-05-16,67.4,67.96,66.62,67.28,3073261,OMC
2014-05-19,67.19,67.59,67.05,67.4,2907411,OMC
2014-05-20,67.51,68.17,67.27,67.79,1853449,OMC
2014-05-21,68.13,68.7,67.5,68.47,2095948,OMC
2014-05-22,68.66,69.46,68.315,69.26,2166563,OMC
2014-05-23,69.21,69.93,68.82,69.72,3422945,OMC
2014-05-27,69.83,70.4,68.87,70.06,2624884,OMC
2014-05-28,70.23,70.79,69.93,70.65,2831846,OMC
2014-05-29,70.65,71.19,70.45,71.06,2052969,OMC
2014-05-30,70.9,71.31,70.48,71.15,2261928,OMC
2014-06-02,71.3,71.62,70.865,71.61,1852690,OMC
2014-06-03,71.31,71.39,70.82,71.08,1882044,OMC
2014-06-04,70.81,71.21,70.58,70.86,1172573,OMC
2014-06-05,70.99,71.44,70.82,71.35,2005764,OMC
2014-06-06,71.56,71.56,70.69,71.0,1558306,OMC
2014-06-09,70.98,71.52,70.98,71.44,1433540,OMC
2014-06-10,71.34,71.485,70.88,71.1,1244152,OMC
2014-06-11,70.2,70.515,70.08,70.41,1768753,OMC
2014-06-12,70.59,70.645,69.91,70.14,1966722,OMC
2014-06-13,70.44,70.58,69.75,70.23,959292,OMC
2014-06-16,70.27,70.36,69.38,70.06,1465568,OMC
2014-06-17,70.12,70.56,69.93,70.37,2123923,OMC
2014-06-18,70.26,70.49,69.65,70.4,1502213,OMC
2014-06-19,70.39,71.19,70.27,71.06,1227234,OMC
2014-06-20,71.41,71.61,70.98,71.6,1782492,OMC
2014-06-23,71.27,71.53,70.99,71.11,1511775,OMC
2014-06-24,70.83,71.565,70.82,71.36,1210628,OMC
2014-06-25,71.03,71.61,70.82,71.54,1050965,OMC
2014-06-26,71.57,71.61,70.83,71.35,962207,OMC
2014-06-27,71.32,71.79,71.32,71.75,1163703,OMC
2014-06-30,71.62,71.85,71.06,71.22,1664828,OMC
2014-07-01,71.5,72.04,71.474,71.81,1028258,OMC
2014-07-02,71.59,71.8727,71.27,71.39,1014834,OMC
2014-07-03,71.68,73.67,71.54,73.38,2027652,OMC
2014-07-07,73.3,73.3,72.57,72.65,1245691,OMC
2014-07-08,72.46,72.575,71.57,71.81,985659,OMC
2014-07-09,71.86,72.125,71.47,72.05,1376117,OMC
2014-07-10,71.3,71.5,70.96,71.36,966597,OMC
2014-07-11,71.43,71.45,71.01,71.27,1246421,OMC
2014-07-14,71.52,71.66,70.98,71.15,1910990,OMC
2014-07-15,71.43,71.54,70.54,71.02,2308031,OMC
2014-07-16,71.39,71.68,70.86,71.36,2101629,OMC
2014-07-17,71.03,71.6,70.9,71.07,1828677,OMC
2014-07-18,71.39,71.64,71.06,71.53,1233231,OMC
2014-07-21,71.46,71.67,70.99,71.33,1561830,OMC
2014-07-22,71.86,72.59,70.95,72.45,3092602,OMC
2014-07-23,72.4,73.0,72.02,72.26,1860813,OMC
2014-07-24,72.5,73.04,72.16,72.86,1519465,OMC
2014-07-25,72.9,74.14,72.87,74.12,2683790,OMC
2014-07-28,72.67,72.78,71.58,71.72,1990815,OMC
2014-07-29,72.93,73.035,72.01,72.06,1996874,OMC
2014-07-30,72.67,72.78,71.58,71.72,1990815,OMC
2014-07-31,71.72,71.75,69.8,69.99,2321078,OMC
2014-08-01,69.77,70.89,69.55,70.55,1725294,OMC
2014-08-04,70.55,71.0,70.12,70.83,1098789,OMC
2014-08-05,70.68,70.85,70.08,70.43,1130772,OMC
2014-08-06,70.0,70.52,69.69,70.3,1385666,OMC
2014-08-07,70.59,70.89,70.03,70.1,1354461,OMC
2014-08-08,70.04,71.03,69.79,70.97,1305109,OMC
2014-08-11,71.05,71.91,71.05,71.35,865306,OMC
2014-08-12,71.27,71.47,71.0,71.1,944248,OMC
2014-08-13,71.49,71.599,71.02,71.18,930370,OMC
2014-08-14,71.42,71.95,71.15,71.92,862799,OMC
2014-08-15,72.27,72.41,70.99,71.63,1128918,OMC
2014-08-18,72.1,72.34,72.045,72.21,632758,OMC
2014-08-19,72.29,72.5197,71.68,71.7,803622,OMC
2014-08-20,71.75,72.29,71.58,72.03,749911,OMC
2014-08-21,72.06,72.64,72.0,72.61,1080545,OMC
2014-08-22,72.47,72.62,71.96,72.09,719558,OMC
2014-08-25,72.38,72.38,71.63,71.81,1034970,OMC
2014-08-26,72.61,72.79,71.8,72.03,1041840,OMC
2014-08-27,71.93,72.31,71.55,72.31,1127215,OMC
2014-08-28,72.21,72.53,71.69,72.22,924547,OMC
2014-08-29,72.29,72.73,71.85,72.01,1120978,OMC
2014-09-02,71.97,72.59,71.75,72.14,1113911,OMC
2014-09-03,72.61,72.79,71.8,72.03,1041840,OMC
2014-09-04,72.09,72.365,71.84,72.01,1175408,OMC
2014-09-05,71.97,72.33,71.71,72.32,900208,OMC
2014-09-08,72.32,72.32,71.46,71.7,1010357,OMC
2014-09-09,71.84,71.99,71.31,71.96,1130401,OMC
2014-09-10,71.78,71.91,71.16,71.7,1325762,OMC
2014-09-11,71.59,71.84,71.14,71.37,1146819,OMC
2014-09-12,71.32,71.34,70.63,71.03,895859,OMC
2014-09-15,71.08,71.08,70.09,70.34,1024617,OMC
2014-09-16,70.29,70.77,69.94,70.62,1243028,OMC
2014-09-17,70.71,70.92,70.03,70.33,1011153,OMC
2014-09-18,70.42,70.86,70.22,70.66,1038020,OMC
2014-09-19,70.63,70.88,70.105,70.69,2230265,OMC
2014-09-22,70.53,70.53,69.55,69.94,1304734,OMC
2014-09-23,69.33,69.6,68.48,68.73,2241908,OMC
2014-09-24,68.65,69.63,68.32,69.53,1474718,OMC
2014-09-25,69.32,69.4,68.75,69.04,1633279,OMC
2014-09-26,69.18,70.0,69.12,69.97,1088061,OMC
2014-09-29,69.27,69.71,68.99,69.14,1376709,OMC
2014-09-30,69.18,69.57,68.86,68.86,2463504,OMC
2014-10-01,68.69,68.89,67.22,67.44,1625181,OMC
2014-10-02,67.45,67.68,66.32,67.13,1465481,OMC
2014-10-03,67.59,68.44,67.59,68.06,1580368,OMC
2014-10-06,68.23,68.29,67.49,67.51,1416634,OMC
2014-10-07,67.38,67.4,65.92,66.0,2242374,OMC
2014-10-08,66.17,67.28,65.67,67.0,3502157,OMC
2014-10-09,67.08,67.17,65.57,65.93,1870704,OMC
2014-10-10,66.08,66.75,65.52,65.52,2177139,OMC
2014-10-13,65.4,65.78,64.6,64.93,1907691,OMC
2014-10-14,65.38,66.115,65.38,65.77,2199291,OMC
2014-10-15,64.18,65.8,64.03,65.75,2421715,OMC
2014-10-16,65.15,66.89,65.04,66.16,1953266,OMC
2014-10-17,66.44,67.44,66.21,67.11,1947186,OMC
2014-10-20,66.85,67.37,66.71,67.28,1238508,OMC
2014-10-21,69.77,69.986,68.01,69.01,1956256,OMC
2014-10-22,68.25,68.68,66.92,66.97,2614388,OMC
2014-10-23,67.13,69.42,67.09,69.39,3280004,OMC
2014-10-24,69.3,70.31,69.25,70.19,1870036,OMC
2014-10-27,69.95,70.27,69.15,69.2,1665136,OMC
2014-10-28,69.68,70.01,69.16,70.01,1146950,OMC
2014-10-29,69.94,70.44,69.72,70.1,1617409,OMC
2014-10-30,72.96,73.5154,72.96,73.4,902853,OMC
2014-10-31,71.64,71.9901,71.559,71.86,1949535,OMC
2014-11-03,72.09,72.8,72.09,72.62,1197252,OMC
2014-11-04,72.6,72.84,72.12,72.15,1572489,OMC
2014-11-05,72.69,72.85,71.92,72.33,1031674,OMC
2014-11-06,72.54,72.91,72.21,72.81,1179202,OMC
2014-11-07,72.9,72.9,72.34,72.71,2003710,OMC
2014-11-10,72.67,72.98,72.65,72.97,808952,OMC
2014-11-11,73.09,73.21,72.955,73.09,821804,OMC
2014-11-12,72.96,73.5154,72.96,73.4,902853,OMC
2014-11-13,73.59,73.88,73.3,73.64,1092675,OMC
2014-11-14,73.6,74.505,73.58,74.07,1294291,OMC
2014-11-17,74.0,74.5,73.9,74.3,1295253,OMC
2014-11-18,74.3,74.86,74.01,74.6,1124562,OMC
2014-11-19,74.62,74.94,74.26,74.87,1249941,OMC
2014-11-20,74.8,74.94,74.51,74.66,1160446,OMC
2014-11-21,75.1,75.27,74.75,75.02,1679661,OMC
2014-11-24,75.32,76.21,75.22,76.11,1211611,OMC
2014-11-25,76.11,76.465,75.94,76.17,1903137,OMC
2014-11-26,76.09,76.75,75.94,76.64,794391,OMC
2014-11-28,76.64,77.39,76.52,77.27,748869,OMC
2014-12-01,77.1,77.43,76.68,77.21,1064573,OMC
2014-12-02,77.21,78.15,77.052,77.87,1641625,OMC
2014-12-03,78.04,78.085,77.63,77.92,1017318,OMC
2014-12-04,77.74,78.24,77.4,78.15,1379963,OMC
2014-12-05,78.09,78.38,77.97,78.33,1171422,OMC
2014-12-08,78.31,78.49,77.65,78.41,1337534,OMC
2014-12-09,77.62,78.31,77.21,78.16,2240389,OMC
2014-12-10,78.0,78.05,77.45,77.48,2245479,OMC
2014-12-11,77.84,78.49,77.34,77.51,1045981,OMC
2014-12-12,76.82,77.49,75.96,76.01,1668227,OMC
2014-12-15,76.47,76.71,75.05,75.49,1486846,OMC
2014-12-16,75.45,75.94,74.71,74.8,1803948,OMC
2014-12-17,75.11,76.32,74.53,76.24,1653852,OMC
2014-12-18,77.24,77.39,76.185,77.04,2170901,OMC
2014-12-19,76.65,77.37,76.34,76.71,2437755,OMC
2014-12-22,76.95,77.25,76.55,77.0,1738508,OMC
2014-12-23,77.33,77.83,76.84,77.65,1287236,OMC
2014-12-24,77.5,77.795,77.34,77.37,552009,OMC
2014-12-26,77.25,77.8,76.9,77.46,973161,OMC
2014-12-29,77.32,78.03,76.92,77.95,891968,OMC
2014-12-30,77.94,78.0,77.17,77.6,816048,OMC
2014-12-31,77.96,78.3733,77.43,77.47,1270761,OMC
2015-01-02,78.0,78.06,75.62,75.93,1188949,OMC
2015-01-05,75.81,76.0297,74.3,74.57,1635546,OMC
2015-01-06,74.72,74.81,73.18,74.08,2210220,OMC
2015-01-07,74.7,74.7,73.68,74.33,1577931,OMC
2015-01-08,74.94,75.68,74.88,75.5,1173767,OMC
2015-01-09,75.67,75.7,74.68,74.84,825725,OMC
2015-01-12,75.12,75.19,74.07,74.4,830914,OMC
2015-01-13,75.04,75.73,73.5,74.43,1168682,OMC
2015-01-14,73.68,74.74,73.28,74.68,1304041,OMC
2015-01-15,73.89,74.46,73.05,73.15,1812829,OMC
2015-01-16,72.5,73.63,72.5,73.58,1918722,OMC
2015-01-20,73.6,73.91,72.9,73.74,1438886,OMC
2015-01-21,73.45,74.68,73.35,74.63,1292755,OMC
2015-01-22,75.03,75.71,74.35,75.44,1299481,OMC
2015-01-23,75.52,75.675,74.28,74.36,1130167,OMC
2015-01-26,74.48,74.848,73.71,74.59,748861,OMC
2015-01-27,73.98,74.5,73.33,73.78,1118405,OMC
2015-01-28,74.34,74.45,73.01,73.36,1734993,OMC
2015-01-29,73.32,74.411,72.58,74.19,1081411,OMC
2015-01-30,73.45,73.89,72.66,72.8,1361613,OMC
2015-02-02,73.14,73.53,71.98,73.15,1737811,OMC
2015-02-03,73.69,74.27,73.35,74.24,1042212,OMC
2015-02-04,74.22,74.865,73.92,74.08,1062151,OMC
2015-02-05,74.14,75.46,73.865,75.24,1572401,OMC
2015-02-06,75.15,75.55,74.62,74.87,1114040,OMC
2015-02-09,74.22,75.96,74.22,75.81,2551857,OMC
2015-02-10,75.78,75.81,72.26,75.19,4407758,OMC
2015-02-11,74.86,75.89,74.37,75.63,2693044,OMC
2015-02-12,76.02,76.91,75.76,76.47,1506575,OMC
2015-02-13,76.64,77.64,76.5,77.56,1814541,OMC
2015-02-17,77.41,77.64,77.0,77.2,1318900,OMC
2015-02-18,77.28,77.68,77.19,77.33,1020777,OMC
2015-02-19,77.49,77.92,77.31,77.9,888791,OMC
2015-02-20,77.8,77.97,77.08,77.94,1257593,OMC
2015-02-23,78.0,78.17,77.48,77.83,951181,OMC
2015-02-24,77.66,78.29,77.53,78.13,943021,OMC
2015-02-25,77.92,79.2,77.92,79.15,1689265,OMC
2015-02-26,79.15,80.528,78.94,80.2,2486178,OMC
2015-02-27,80.2,80.37,79.36,79.54,1310347,OMC
2015-03-02,79.56,80.98,79.54,80.52,1596192,OMC
2015-03-03,80.48,80.84,79.67,79.94,1235949,OMC
2015-03-04,79.84,79.85,78.67,79.08,1069195,OMC
2015-03-05,79.05,79.22,77.93,78.3,844253,OMC
2015-03-06,77.92,78.22,76.86,77.11,1176460,OMC
2015-03-09,77.41,77.805,77.04,77.68,744804,OMC
2015-03-10,77.01,77.1799,76.41,76.56,961003,OMC
2015-03-11,76.81,76.89,76.13,76.36,913074,OMC
2015-03-12,76.6,77.86,76.42,77.7,878848,OMC
2015-03-13,77.61,77.66,76.49,77.06,803598,OMC
2015-03-16,77.56,78.2,77.16,77.99,902932,OMC
2015-03-17,77.52,77.78,76.95,77.14,712725,OMC
2015-03-18,77.13,78.55,76.48,78.13,809700,OMC
2015-03-19,78.04,78.3,77.615,78.23,645163,OMC
2015-03-20,78.59,78.9484,78.28,78.31,1431477,OMC
2015-03-23,78.35,78.94,78.32,78.47,822376,OMC
2015-03-24,78.37,78.76,77.99,77.99,759586,OMC
2015-03-25,78.17,78.34,77.19,77.25,1171592,OMC
2015-03-26,77.0,77.26,76.56,76.85,1226696,OMC
2015-03-27,76.88,77.34,76.78,77.02,666535,OMC
2015-03-30,77.31,78.185,77.31,78.04,817121,OMC
2015-03-31,77.9,78.65,77.61,77.98,1030382,OMC
2015-04-01,77.36,77.81,76.79,77.68,1297599,OMC
2015-04-02,77.81,78.89,77.54,78.72,996106,OMC
2015-04-06,78.93,79.11,78.42,79.02,886526,OMC
2015-04-07,78.87,79.04,78.27,78.27,1267242,OMC
2015-04-08,78.33,79.28,78.16,78.91,1399448,OMC
2015-04-09,78.78,78.98,77.91,78.12,2002340,OMC
2015-04-10,78.1,78.66,77.79,78.62,913140,OMC
2015-04-13,77.98,78.14,77.23,77.42,1606576,OMC
2015-04-14,77.39,77.96,76.97,77.95,1662274,OMC
2015-04-15,78.11,78.21,77.235,77.39,1591880,OMC
2015-04-16,77.4,77.88,77.04,77.39,1507660,OMC
2015-04-17,77.0,77.17,76.46,76.94,1612833,OMC
2015-04-20,77.35,78.36,77.18,77.88,2419225,OMC
2015-04-21,77.74,77.87,76.45,76.64,1815163,OMC
2015-04-22,76.64,78.1,76.18,77.86,2102551,OMC
2015-04-23,77.81,78.275,77.33,77.8,1024932,OMC
2015-04-24,77.96,77.99,76.92,77.5,1517453,OMC
2015-04-27,77.62,78.01,77.235,77.26,1638643,OMC
2015-04-28,77.24,77.505,76.28,76.35,1488810,OMC
2015-04-29,76.21,76.44,75.6,76.24,1819253,OMC
2015-04-30,76.2,76.43,75.37,75.76,1509530,OMC
2015-05-01,76.22,76.87,75.97,76.75,1031600,OMC
2015-05-04,76.99,77.39,76.81,77.07,819589,OMC
2015-05-05,76.82,77.24,76.25,76.27,1225940,OMC
2015-05-06,76.35,76.84,75.4,75.74,1348909,OMC
2015-05-07,76.27,76.63,75.78,76.29,1250420,OMC
2015-05-08,77.11,78.01,76.89,77.09,931119,OMC
2015-05-11,77.14,77.81,76.89,76.89,1020832,OMC
2015-05-12,76.42,76.63,75.82,76.42,773532,OMC
2015-05-13,76.46,77.03,76.4,76.76,809123,OMC
2015-05-14,77.27,77.84,76.87,77.79,1092222,OMC
2015-05-15,77.87,78.13,77.76,78.13,1836339,OMC
2015-05-18,78.0,78.35,77.95,78.02,1246302,OMC
2015-05-19,78.29,78.6,77.73,77.79,1211406,OMC
2015-05-20,77.97,78.28,77.325,77.57,1090569,OMC
2015-05-21,77.64,77.93,77.38,77.59,864194,OMC
2015-05-22,77.52,77.98,76.89,76.97,1124044,OMC
2015-05-26,76.79,76.83,75.3,75.51,1665712,OMC
2015-05-27,75.78,75.97,75.31,75.63,1780536,OMC
2015-05-28,75.56,75.6,75.09,75.37,1103164,OMC
2015-05-29,75.18,75.3026,74.05,74.53,2347877,OMC
2015-06-01,74.77,75.115,73.96,74.69,1260847,OMC
2015-06-02,74.43,75.08,74.25,74.61,958452,OMC
2015-06-03,74.91,75.31,74.58,74.97,665070,OMC
2015-06-04,74.62,74.78,73.94,73.98,906688,OMC
2015-06-05,73.88,74.05,73.28,73.57,1451229,OMC
2015-06-08,73.37,73.68,73.29,73.37,1285388,OMC
2015-06-09,73.24,73.26,72.4,72.81,1176216,OMC
2015-06-10,72.66,73.37,72.57,73.21,1242657,OMC
2015-06-11,73.25,73.43,72.98,73.12,624312,OMC
2015-06-12,72.77,72.85,72.28,72.5,1117303,OMC
2015-06-15,71.77,72.12,71.57,71.72,1274364,OMC
2015-06-16,71.77,72.38,71.55,72.33,1152502,OMC
2015-06-17,72.5,72.93,72.33,72.62,814390,OMC
2015-06-18,72.69,73.44,72.63,72.75,1641874,OMC
2015-06-19,72.47,72.51,71.94,72.15,1720024,OMC
2015-06-22,72.47,73.03,72.47,72.77,1088820,OMC
2015-06-23,72.85,72.86,71.85,71.85,1011262,OMC
2015-06-24,71.66,71.98,70.94,70.94,905371,OMC
2015-06-25,71.23,71.31,70.38,70.62,1303937,OMC
2015-06-26,70.85,71.24,70.69,70.84,1261429,OMC
2015-06-29,70.42,70.68,69.2,69.2,1602853,OMC
2015-06-30,69.49,69.926,69.02,69.49,1652271,OMC
2015-07-01,70.49,71.5,69.85,69.9,1343917,OMC
2015-07-02,70.06,70.3599,69.1,69.36,1702657,OMC
2015-07-06,69.23,69.345,68.75,69.26,1906894,OMC
2015-07-07,69.39,70.6,68.97,70.53,1747223,OMC
2015-07-08,70.05,70.38,69.43,69.76,1996206,OMC
2015-07-09,70.83,71.39,70.78,70.99,2288892,OMC
2015-07-10,71.95,72.88,71.87,72.69,2403048,OMC
2015-07-13,73.12,73.12,72.4,72.65,1884385,OMC
2015-07-14,72.59,72.89,72.45,72.65,1492501,OMC
2015-07-15,73.16,73.4692,72.6,73.0,2843024,OMC
2015-07-16,73.33,73.64,72.98,73.45,1624284,OMC
2015-07-17,73.6,73.84,73.37,73.8,2250410,OMC
2015-07-20,73.7,74.18,73.41,74.06,3645673,OMC
2015-07-21,74.3,74.56,71.59,73.16,4082324,OMC
2015-07-22,73.07,73.74,72.51,73.7,2063999,OMC
2015-07-23,74.13,74.505,72.88,73.04,1795344,OMC
2015-07-24,73.02,73.11,71.825,71.84,1255588,OMC
2015-07-27,71.59,72.0,70.98,71.47,1662247,OMC
2015-07-28,71.8,72.52,71.21,72.41,1479297,OMC
2015-07-29,72.56,73.31,72.08,73.2,1328972,OMC
2015-07-30,72.96,73.15,72.16,72.88,964819,OMC
2015-07-31,73.23,73.42,72.801,73.08,983927,OMC
2015-08-03,73.14,73.17,72.35,72.72,1181682,OMC
2015-08-04,72.75,73.3,72.51,72.78,963243,OMC
2015-08-05,73.02,74.07,72.985,73.94,1982826,OMC
2015-08-06,73.87,73.89,71.19,72.27,2155330,OMC
2015-08-07,72.06,72.62,71.68,72.46,1387805,OMC
2015-08-10,73.17,74.1,73.14,73.99,1655401,OMC
2015-08-11,73.22,74.02,72.675,72.87,1222427,OMC
2015-08-12,72.47,73.09,71.3,73.0,1217736,OMC
2015-08-13,73.18,73.455,72.67,73.11,948286,OMC
2015-08-14,73.0,73.74,72.91,73.57,1099947,OMC
2015-08-17,73.0,73.91,72.95,73.87,635231,OMC
2015-08-18,73.65,73.88,73.21,73.26,858251,OMC
2015-08-19,72.96,73.2,72.02,72.55,1190227,OMC
2015-08-20,71.89,71.91,70.32,70.4,1840295,OMC
2015-08-21,69.65,70.45,68.82,68.91,1965036,OMC
2015-08-24,65.645,68.21,64.31,66.8,3091059,OMC
2015-08-25,68.51,68.58,66.1,66.16,2142951,OMC
2015-08-26,67.49,67.61,65.76,67.42,1882212,OMC
2015-08-27,68.09,68.52,66.57,67.79,1871524,OMC
2015-08-28,67.51,68.0,67.19,67.74,1379352,OMC
2015-08-31,67.59,67.95,66.95,66.98,1234579,OMC
2015-09-01,65.59,66.42,64.8,65.17,1708993,OMC
2015-09-02,65.82,66.47,65.01,66.46,1301311,OMC
2015-09-03,66.71,67.52,66.53,66.84,1228431,OMC
2015-09-04,65.94,66.52,65.65,66.04,1712779,OMC
2015-09-08,67.28,68.07,67.07,68.05,816348,OMC
2015-09-09,68.55,68.58,66.94,67.06,835434,OMC
2015-09-10,66.94,67.93,66.6,67.4,922303,OMC
2015-09-11,67.18,67.69,66.89,67.66,743384,OMC
2015-09-14,67.7,67.74,66.83,67.15,808029,OMC
2015-09-15,67.5,68.42,67.05,68.21,1138546,OMC
2015-09-16,68.55,69.99,68.38,69.68,1890874,OMC
2015-09-17,69.69,69.97,68.8,69.06,1828677,OMC
2015-09-18,67.8,68.51,67.18,67.36,2360160,OMC
2015-09-21,67.72,68.114,67.35,67.65,1317984,OMC
2015-09-22,66.71,67.09,66.4,66.78,1241678,OMC
2015-09-23,66.72,66.9699,66.25,66.82,1102270,OMC
2015-09-24,66.42,66.7,65.84,66.38,1023199,OMC
2015-09-25,66.73,67.28,65.44,65.74,1170693,OMC
2015-09-28,65.51,65.72,64.42,64.79,1479136,OMC
2015-09-29,64.92,65.09,64.1216,64.85,1408488,OMC
2015-09-30,65.58,66.04,65.28,65.9,2323841,OMC
2015-10-01,65.6,66.14,64.44,65.91,3471977,OMC
2015-10-02,64.87,68.04,64.87,68.0,1552834,OMC
2015-10-05,68.3,68.97,68.3,68.75,1293193,OMC
2015-10-06,68.9,69.04,68.19,68.68,1528006,OMC
2015-10-07,69.11,70.03,68.99,69.93,1197134,OMC
2015-10-08,69.43,71.17,69.43,70.95,1192682,OMC
2015-10-09,70.88,71.2193,70.47,70.94,1106574,OMC
2015-10-12,71.12,71.39,70.71,71.1,607214,OMC
2015-10-13,70.81,71.46,70.58,70.92,843457,OMC
2015-10-14,71.0,71.58,70.62,70.87,927793,OMC
2015-10-15,70.99,72.21,70.81,71.71,2380012,OMC
2015-10-16,72.03,72.74,71.81,72.18,1882534,OMC
2015-10-19,72.0,72.6,71.4,72.23,1657226,OMC
2015-10-20,72.75,73.8,71.1,72.36,3965900,OMC
2015-10-21,72.86,73.4,72.47,72.81,1827102,OMC
2015-10-22,73.02,74.73,73.02,74.35,2570870,OMC
2015-10-23,74.88,75.1199,73.54,73.74,2000003,OMC
2015-10-26,73.84,74.62,73.43,74.55,1042901,OMC
2015-10-27,74.27,74.98,73.83,74.92,1610632,OMC
2015-10-28,75.07,75.26,74.062,74.84,1498678,OMC
2015-10-29,74.85,75.45,74.39,75.33,1002207,OMC
2015-10-30,75.37,75.58,74.81,74.92,1223829,OMC
2015-11-02,74.93,75.31,74.8,75.0,3229804,OMC
2015-11-03,74.75,75.21,74.27,74.81,1365944,OMC
2015-11-04,74.89,74.99,73.41,73.53,1506489,OMC
2015-11-05,73.69,73.88,73.0,73.25,2178357,OMC
2015-11-06,73.12,73.52,72.425,73.5,1141408,OMC
2015-11-09,73.46,73.5899,72.16,72.52,1530830,OMC
2015-11-10,72.52,73.23,72.49,73.12,1258668,OMC
2015-11-11,73.23,73.42,72.83,73.07,2914605,OMC
2015-11-12,72.6,73.15,72.445,72.63,1202432,OMC
2015-11-13,72.54,72.66,71.45,71.53,967357,OMC
2015-11-16,71.43,73.065,71.19,72.99,1620085,OMC
2015-11-17,73.04,73.41,71.82,72.03,1596153,OMC
2015-11-18,72.21,73.0,71.99,72.89,1655555,OMC
2015-11-19,72.85,73.49,72.48,73.15,1266831,OMC
2015-11-20,73.22,73.75,73.22,73.75,1302750,OMC
2015-11-23,73.75,74.22,73.3,73.88,1360747,OMC
2015-11-24,73.26,73.26,72.14,73.01,1429861,OMC
2015-11-25,73.06,74.4,72.69,74.04,1215365,OMC
2015-11-27,73.79,74.3,73.11,73.69,545701,OMC
2015-11-30,73.95,74.1,73.21,73.92,1727355,OMC
2015-12-01,74.42,75.16,74.19,75.0,1956677,OMC
2015-12-02,75.05,75.22,74.0601,74.14,1202250,OMC
2015-12-03,74.17,74.585,73.48,74.1,2056115,OMC
2015-12-04,74.27,75.66,74.19,75.24,2373868,OMC
2015-12-07,75.01,77.09,74.62,76.53,3788924,OMC
2015-12-08,76.12,76.64,75.66,76.31,2424270,OMC
2015-12-09,75.85,76.59,74.68,75.01,2398392,OMC
2015-12-10,75.19,76.17,75.07,75.44,1540274,OMC
2015-12-11,74.48,75.4,73.84,74.2,1985881,OMC
2015-12-14,74.45,75.2,73.67,74.09,2141650,OMC
2015-12-15,74.39,74.74,73.77,73.98,1995432,OMC
2015-12-16,73.98,74.89,73.56,74.73,1906796,OMC
2015-12-17,74.7,74.74,73.53,73.67,2057037,OMC
2015-12-18,73.52,74.2,73.29,73.62,2078077,OMC
2015-12-21,74.26,74.5,73.92,74.39,1281987,OMC
2015-12-22,74.59,75.58,74.17,75.41,1580186,OMC
2015-12-23,75.63,76.42,75.36,76.33,1827709,OMC
2015-12-24,76.2,76.63,75.8,76.08,900006,OMC
2015-12-28,75.82,76.525,75.72,76.51,1251735,OMC
2015-12-29,76.95,77.2415,76.52,77.15,1475427,OMC
2015-12-30,77.09,77.57,76.58,76.63,1632802,OMC
2015-12-31,74.9,76.47,74.44,75.66,2015255,OMC
2016-01-04,74.39,74.44,72.81,73.57,2150743,OMC
2016-01-05,74.04,74.24,73.17,73.96,1820392,OMC
2016-01-06,73.18,73.44,71.565,71.94,2415181,OMC
2016-01-07,70.42,71.71,69.965,70.51,1721749,OMC
2016-01-08,71.16,71.41,69.71,69.9,1502654,OMC
2016-01-11,70.23,70.56,68.85,69.65,1714798,OMC
2016-01-12,70.29,71.11,70.07,70.8,1556161,OMC
2016-01-13,70.94,71.24,69.14,69.25,1113466,OMC
2016-01-14,69.56,71.09,69.01,70.75,1364138,OMC
2016-01-15,68.94,70.04,68.83,69.67,1472297,OMC
2016-01-19,70.43,70.72,68.69,68.89,1748741,OMC
2016-01-20,68.01,68.7,66.48,67.94,2177314,OMC
2016-01-21,68.26,69.23,67.09,68.65,1199075,OMC
2016-01-22,69.7,71.0,69.25,70.61,1601168,OMC
2016-01-25,70.25,70.73,69.77,69.88,1353624,OMC
2016-01-26,70.29,72.07,70.23,71.99,1796262,OMC
2016-01-27,71.86,72.76,71.01,71.52,2266802,OMC
2016-01-28,71.84,72.005,70.62,71.89,1921328,OMC
2016-01-29,72.25,73.47,72.18,73.35,2020292,OMC
2016-02-01,72.91,74.52,72.65,73.95,1739649,OMC
2016-02-02,73.08,73.22,72.21,72.37,1580322,OMC
2016-02-03,72.86,73.24,71.78,72.47,1750366,OMC
2016-02-04,72.51,73.78,72.07,72.65,1960548,OMC
2016-02-05,72.58,72.76,70.89,71.21,2649194,OMC
2016-02-08,70.24,70.41,68.05,69.72,3711156,OMC
2016-02-09,69.72,72.83,69.72,71.62,4780394,OMC
2016-02-10,72.39,74.77,72.15,73.47,3863169,OMC
2016-02-11,72.5,73.38,71.25,71.89,2923335,OMC
2016-02-12,72.63,73.41,71.25,73.35,1772715,OMC
2016-02-16,74.05,75.96,73.15,75.75,2114234,OMC
2016-02-17,76.2,76.53,75.1,75.46,2073189,OMC
2016-02-18,75.39,76.52,75.25,76.01,2036312,OMC
2016-02-19,75.99,76.52,75.4,76.52,1466170,OMC
2016-02-22,76.98,77.6,76.3,77.12,1341638,OMC
2016-02-23,77.04,77.64,76.72,76.82,1350891,OMC
2016-02-24,75.92,77.02,75.4,76.9,1911521,OMC
2016-02-25,77.08,77.85,76.3,77.71,1997041,OMC
2016-02-26,78.0,78.25,77.35,77.61,1226686,OMC
2016-02-29,77.72,78.69,77.62,77.81,2051443,OMC
2016-03-01,78.63,79.23,78.28,79.0,1961070,OMC
2016-03-02,78.71,79.14,77.98,78.41,2231831,OMC
2016-03-03,78.53,78.74,77.24,78.39,4042025,OMC
2016-03-04,78.47,78.97,77.89,78.76,2099633,OMC
2016-03-07,77.84,78.62,77.47,78.5,1446493,OMC
2016-03-08,77.93,78.385,77.42,77.86,1322631,OMC
2016-03-09,78.25,78.28,77.15,77.63,1323239,OMC
2016-03-10,78.02,78.54,77.15,77.58,1569319,OMC
2016-03-11,78.28,79.27,78.23,78.95,1606325,OMC
2016-03-14,78.57,79.195,77.74,78.97,746048,OMC
2016-03-15,78.32,79.19,78.21,78.89,1222372,OMC
2016-03-16,78.6,79.84,78.24,79.69,909541,OMC
2016-03-17,79.84,80.76,79.75,80.46,1591012,OMC
2016-03-18,80.58,81.34,80.53,80.98,2246349,OMC
2016-03-21,80.67,81.74,80.53,81.48,1361230,OMC
2016-03-22,81.15,81.92,80.89,81.34,1187302,OMC
2016-03-23,81.57,81.96,80.99,81.29,1711230,OMC
2016-03-24,80.97,81.4,80.63,81.34,1186625,OMC
2016-03-28,81.38,82.51,81.23,82.2,1617460,OMC
2016-03-29,82.2,82.98,81.93,82.8,1158867,OMC
2016-03-30,82.99,83.859,82.77,83.32,1743136,OMC
2016-03-31,83.41,84.23,83.0,83.23,1680537,OMC
2016-04-01,82.29,84.09,82.19,83.9,2003253,OMC
2016-04-04,83.85,84.29,83.46,83.88,1722467,OMC
2016-04-05,83.76,83.87,83.15,83.32,1299762,OMC
2016-04-06,83.47,84.08,83.32,84.0,1131651,OMC
2016-04-07,83.41,83.66,82.73,82.91,1343214,OMC
2016-04-08,83.54,83.66,82.91,83.15,847709,OMC
2016-04-11,83.52,84.24,83.25,83.33,1253029,OMC
2016-04-12,83.34,84.48,83.15,84.34,1164361,OMC
2016-04-13,84.57,84.78,83.63,84.42,2105177,OMC
2016-04-14,83.78,83.93,83.27,83.74,2371309,OMC
2016-04-15,83.63,84.38,83.43,84.3,1489783,OMC
2016-04-18,83.85,85.54,83.72,85.25,2296312,OMC
2016-04-19,84.42,85.95,84.07,84.74,3071104,OMC
2016-04-20,84.37,84.37,82.91,83.41,2276984,OMC
2016-04-21,83.6,84.36,83.44,84.02,1950770,OMC
2016-04-22,83.85,85.0,83.49,83.77,1802852,OMC
2016-04-25,83.5,83.73,82.665,83.52,1824209,OMC
2016-04-26,83.81,84.27,83.34,83.89,1570305,OMC
2016-04-27,83.82,84.38,83.175,84.13,1066686,OMC
2016-04-28,83.63,83.96,83.02,83.18,1199095,OMC
2016-04-29,83.16,83.19,82.46,82.97,1643694,OMC
2016-05-02,83.46,83.795,82.97,83.61,1129117,OMC
2016-05-03,83.21,83.59,83.07,83.45,1331270,OMC
2016-05-04,82.96,83.62,82.81,83.35,1313803,OMC
2016-05-05,83.3,83.57,82.83,83.26,1441716,OMC
2016-05-06,83.21,84.195,83.14,83.96,1320329,OMC
2016-05-09,83.69,84.46,83.61,83.67,1044865,OMC
2016-05-10,83.67,84.61,83.5,84.58,1460072,OMC
2016-05-11,84.02,84.27,83.54,84.12,2232551,OMC
2016-05-12,84.36,84.44,83.72,84.26,1876033,OMC
2016-05-13,84.03,84.38,83.34,83.73,1289943,OMC
2016-05-16,83.57,84.63,83.42,84.26,1076672,OMC
2016-05-17,84.05,84.495,83.09,83.3,1266561,OMC
2016-05-18,83.26,83.65,82.73,83.23,1807633,OMC
2016-05-19,82.9,83.0,81.92,82.41,1874220,OMC
2016-05-20,82.8,83.31,82.74,82.79,1626430,OMC
2016-05-23,82.93,83.08,82.13,82.19,1549010,OMC
2016-05-24,82.49,83.04,82.25,82.88,1641655,OMC
2016-05-25,83.01,83.21,81.56,82.06,2143513,OMC
2016-05-26,81.97,82.565,81.81,82.19,2193565,OMC
2016-05-27,82.42,82.75,82.29,82.64,651253,OMC
2016-05-31,82.77,83.41,82.4,83.33,1803609,OMC
2016-06-01,83.14,83.16,82.6,82.95,1423693,OMC
2016-06-02,82.97,83.11,82.52,83.04,1942494,OMC
2016-06-03,82.7,82.77,81.16,81.94,2028274,OMC
2016-06-06,81.97,82.64,81.5,82.44,1360024,OMC
2016-06-07,82.69,83.4,82.39,83.27,1474497,OMC
2016-06-08,83.46,85.75,83.41,85.38,2527793,OMC
2016-06-09,84.27,84.65,83.99,84.4,1679943,OMC
2016-06-10,83.94,84.04,83.2275,83.33,1540280,OMC
2016-06-13,82.79,83.1996,79.45,82.15,1430834,OMC
2016-06-14,82.02,82.13,81.05,81.85,2107609,OMC
2016-06-15,81.9,82.25,81.52,81.62,1695387,OMC
2016-06-16,81.39,81.91,80.4,81.71,1374774,OMC
2016-06-17,81.57,81.59,80.73,81.35,1445032,OMC
2016-06-20,82.33,83.16,82.21,82.95,1252450,OMC
2016-06-21,83.28,83.65,82.57,83.28,1343965,OMC
2016-06-22,83.65,84.09,82.98,83.84,1574105,OMC
2016-06-23,84.83,84.96,84.32,84.96,1328667,OMC
2016-06-24,82.17,82.2,80.55,80.69,3364265,OMC
2016-06-27,79.85,79.88,77.32,77.57,2595518,OMC
2016-06-28,78.27,78.9,77.87,78.83,1634655,OMC
2016-06-29,79.12,80.18,75.61,80.1,2292622,OMC
2016-06-30,80.4,81.49,79.74,81.49,1600623,OMC
2016-07-01,81.37,81.97,81.34,81.69,1488985,OMC
2016-07-05,81.21,81.21,80.41,80.74,1622718,OMC
2016-07-06,82.24,83.2,79.94,81.42,1812318,OMC
2016-07-07,81.5,82.51,81.17,82.31,1879804,OMC
2016-07-08,82.88,83.26,82.485,83.12,1308795,OMC
2016-07-11,83.12,84.24,82.44,83.96,1900823,OMC
2016-07-12,84.27,85.29,84.07,84.54,2487984,OMC
2016-07-13,84.57,85.42,84.26,84.96,2508287,OMC
2016-07-14,83.09,83.9,82.12,83.12,2778548,OMC
2016-07-15,83.61,83.61,82.365,82.78,1909096,OMC
2016-07-18,82.72,83.35,82.441,83.04,1043419,OMC
2016-07-19,82.8,83.39,82.5,83.32,1118174,OMC
2016-07-20,83.88,83.9,83.15,83.68,1653841,OMC
2016-07-21,83.35,83.35,81.38,81.83,1913478,OMC
2016-07-22,82.0,83.01,80.47,82.67,2077419,OMC
2016-07-25,82.56,83.0,82.39,82.78,1027971,OMC
2016-07-26,82.77,82.83,81.79,82.62,980418,OMC
2016-07-27,82.6,83.1,82.23,82.36,1772683,OMC
2016-07-28,82.31,83.0,82.31,82.71,1030333,OMC
2016-07-29,82.47,82.6,81.85,82.29,1113030,OMC
2016-08-01,82.45,82.73,81.99,82.6,1415003,OMC
2016-08-02,82.71,82.84,80.63,81.25,1296475,OMC
2016-08-03,81.27,81.41,80.87,81.11,830239,OMC
2016-08-04,81.24,81.83,80.915,81.53,1059586,OMC
2016-08-05,81.88,82.49,81.74,82.44,790800,OMC
2016-08-08,82.59,82.59,81.82,81.94,829918,OMC
2016-08-09,81.89,82.2,81.54,81.87,649980,OMC
2016-08-10,82.0,82.38,81.83,82.23,718278,OMC
2016-08-11,82.25,83.22,82.06,83.15,1104144,OMC
2016-08-12,83.31,84.42,82.91,84.26,1833537,OMC
2016-08-15,84.79,85.8,84.4,85.28,2255445,OMC
2016-08-16,84.89,84.89,83.85,84.05,1266483,OMC
2016-08-17,83.87,84.59,83.87,84.57,766672,OMC
2016-08-18,84.39,84.615,84.05,84.19,1008608,OMC
2016-08-19,83.93,84.62,83.61,84.35,1058468,OMC
2016-08-22,84.24,84.67,83.95,84.43,892353,OMC
2016-08-23,84.75,84.99,84.4,84.67,1019319,OMC
2016-08-24,86.28,86.28,84.3,84.42,1018690,OMC
2016-08-25,84.36,84.63,84.08,84.38,861367,OMC
2016-08-26,84.48,85.37,84.09,84.55,682873,OMC
2016-08-29,84.68,86.37,84.62,85.84,1796167,OMC
2016-08-30,86.04,86.5,85.92,86.36,1649290,OMC
2016-08-31,86.15,86.48,85.7,86.13,915530,OMC
2016-09-01,86.25,86.48,85.31,86.25,859835,OMC
2016-09-02,86.69,86.83,86.14,86.7,648155,OMC
2016-09-06,86.59,86.69,85.873,86.37,1025395,OMC
2016-09-07,86.12,87.5,86.12,87.15,1019187,OMC
2016-09-08,86.81,86.89,86.01,86.06,1054592,OMC
2016-09-09,85.33,85.47,83.74,83.75,1471301,OMC
2016-09-12,83.3,85.479,83.14,85.3,1429259,OMC
2016-09-13,84.59,84.65,83.51,83.75,1365177,OMC
2016-09-14,83.9,84.25,83.25,83.56,699434,OMC
2016-09-15,83.49,84.96,83.201,84.61,997926,OMC
2016-09-16,84.24,84.34,83.6,83.96,1132975,OMC
2016-09-19,84.34,84.84,83.91,84.01,1091615,OMC
2016-09-20,83.96,84.42,83.66,84.05,1200159,OMC
2016-09-21,84.21,85.02,83.91,84.9,945657,OMC
2016-09-22,85.23,85.56,84.88,85.36,740362,OMC
2016-09-23,84.9,85.03,84.23,84.23,1008344,OMC
2016-09-26,83.73,83.98,83.36,83.87,931010,OMC
2016-09-27,83.89,85.015,83.65,84.96,1040031,OMC
2016-09-28,85.02,85.38,84.58,85.28,777799,OMC
2016-09-29,85.11,85.41,83.9,84.05,825956,OMC
2016-09-30,84.49,85.4,84.24,85.0,1353363,OMC
2016-10-03,84.46,84.96,84.23,84.44,938778,OMC
2016-10-04,84.55,84.85,83.21,83.32,1247981,OMC
2016-10-05,83.76,83.92,82.88,82.95,1252083,OMC
2016-10-06,82.86,83.45,82.26,83.06,1512096,OMC
2016-10-07,83.0,83.33,81.93,82.24,1837949,OMC
2016-10-10,82.48,83.14,82.48,82.66,938643,OMC
2016-10-11,82.63,82.7,81.74,81.94,1649871,OMC
2016-10-12,82.12,83.04,81.88,82.68,1312184,OMC
2016-10-13,82.24,82.6,81.42,82.07,2102434,OMC
2016-10-14,82.65,83.42,82.62,82.87,1678597,OMC
2016-10-17,82.73,83.68,82.67,82.83,2699466,OMC
2016-10-18,80.49,81.78,80.0,80.87,3826558,OMC
2016-10-19,80.62,80.86,79.91,80.34,4121984,OMC
2016-10-20,80.19,80.21,79.0,79.63,2835835,OMC
2016-10-21,79.23,79.88,78.78,79.75,2150021,OMC
2016-10-24,80.01,80.96,79.74,80.45,1578343,OMC
2016-10-25,80.38,80.56,80.04,80.08,1513113,OMC
2016-10-26,79.56,80.37,79.5,79.6,1220515,OMC
2016-10-27,79.8,79.85,78.83,79.12,1616793,OMC
2016-10-28,79.24,80.28,79.24,79.65,1168974,OMC
2016-10-31,80.04,80.1,79.39,79.82,1324186,OMC
2016-11-01,80.0,80.1,78.765,79.21,1291103,OMC
2016-11-02,79.28,80.07,78.67,79.0,1577529,OMC
2016-11-03,79.25,79.73,78.91,79.23,1407526,OMC
2016-11-04,79.24,80.0099,78.7,79.52,1693246,OMC
2016-11-07,80.53,81.07,80.33,80.59,1337539,OMC
2016-11-08,80.47,81.65,80.47,81.36,1234930,OMC
2016-11-09,80.54,81.34,79.23,80.81,2153062,OMC
2016-11-10,80.67,81.1,79.81,80.37,1809059,OMC
2016-11-11,80.23,81.505,80.1,81.33,1420350,OMC
2016-11-14,81.68,83.44,81.67,83.2,2357952,OMC
2016-11-15,83.36,84.147,83.0,83.93,1662828,OMC
2016-11-16,83.77,85.05,83.77,84.92,1823346,OMC
2016-11-17,84.88,87.55,84.695,87.28,2446003,OMC
2016-11-18,86.8,87.2,84.8,84.85,2195062,OMC
2016-11-21,85.19,86.37,84.98,86.34,1404592,OMC
2016-11-22,86.44,88.21,86.44,87.73,1883975,OMC
2016-11-23,87.75,88.4,87.57,87.75,1221284,OMC
2016-11-25,88.04,88.79,87.81,88.47,396156,OMC
2016-11-28,88.18,88.73,87.94,88.2,1237875,OMC
2016-11-29,88.14,88.66,87.99,88.34,1002753,OMC
2016-11-30,88.21,88.42,86.88,86.94,1967432,OMC
2016-12-01,86.8,87.77,86.48,87.61,1804525,OMC
2016-12-02,87.5,88.44,85.98,86.34,2004070,OMC
2016-12-05,86.77,86.93,85.39,86.05,1903219,OMC
2016-12-06,86.03,87.51,81.53,84.26,8100333,OMC
2016-12-07,84.27,85.48,83.49,85.37,2305045,OMC
2016-12-08,85.22,85.65,84.75,85.43,1731359,OMC
2016-12-09,85.38,86.9,85.28,86.87,1590381,OMC
2016-12-12,86.52,87.42,86.24,87.32,1471422,OMC
2016-12-13,87.67,89.66,87.33,88.32,2673545,OMC
2016-12-14,88.24,88.69,87.39,87.89,2426021,OMC
2016-12-15,86.92,88.51,86.92,88.02,1276764,OMC
2016-12-16,87.93,88.09,85.7099,86.18,2226113,OMC
2016-12-19,85.89,86.82,85.64,85.88,1949502,OMC
2016-12-20,85.98,86.4,85.4,86.25,1395293,OMC
2016-12-21,86.06,86.49,85.6,85.94,1368596,OMC
2016-12-22,85.76,86.33,85.505,86.15,1842578,OMC
2016-12-23,86.06,86.56,85.9,86.37,760574,OMC
2016-12-27,86.44,87.36,86.31,86.85,874002,OMC
2016-12-28,86.79,87.13,85.92,85.96,1087264,OMC
2016-12-29,86.22,86.45,85.6,85.68,1348589,OMC
2016-12-30,85.64,85.79,84.4,85.11,1737326,OMC
2017-01-03,85.91,85.91,84.57,85.07,2368945,OMC
2017-01-04,85.54,86.14,84.94,85.7,1622179,OMC
2017-01-05,85.4,85.68,84.38,85.06,1439791,OMC
2017-01-06,85.29,86.35,84.92,85.81,982105,OMC
2017-01-09,85.64,85.97,85.19,85.39,1184588,OMC
2017-01-10,85.41,85.9,84.78,85.24,971709,OMC
2017-01-11,85.19,85.85,84.96,85.84,756739,OMC
2017-01-12,85.3,85.69,84.94,85.45,1253371,OMC
2017-01-13,85.49,86.12,85.02,85.31,743899,OMC
2017-01-17,84.83,85.54,84.47,84.82,1630011,OMC
2017-01-18,84.92,85.34,84.82,85.17,1138657,OMC
2017-01-19,85.05,85.3,84.44,84.56,1206788,OMC
2017-01-20,84.85,85.46,84.5,85.13,950432,OMC
2017-01-23,85.08,85.19,84.59,84.94,1151859,OMC
2017-01-24,85.12,86.23,85.11,85.9,988848,OMC
2017-01-25,86.16,86.895,85.91,86.38,1220573,OMC
2017-01-26,86.06,87.2,85.8,87.03,988630,OMC
2017-01-27,87.18,87.24,86.46,86.98,1423355,OMC
2017-01-30,87.18,87.18,86.47,87.09,1274611,OMC
2017-01-31,86.83,87.17,85.39,85.65,1865219,OMC
2017-02-01,85.67,85.84,84.47,85.03,1748126,OMC
2017-02-02,84.97,85.595,84.65,85.21,1256292,OMC
2017-02-03,85.47,86.21,85.2,85.7,1407645,OMC
2017-02-06,85.54,87.43,85.51,87.39,3227572,OMC
2017-02-07,84.78,86.21,83.82,84.26,3898453,OMC
2017-02-08,84.25,85.235,84.23,84.97,1861529,OMC
2017-02-09,84.39,85.15,84.35,84.65,1921203,OMC
2017-02-10,85.17,85.71,84.7,85.33,1447751,OMC
2017-02-13,85.77,86.14,85.32,85.93,1103853,OMC
2017-02-14,85.24,85.865,84.96,85.03,1771429,OMC
2017-02-15,85.0,85.72,85.0,85.64,1484244,OMC
2017-02-16,85.49,85.82,85.161,85.32,1113853,OMC
2017-02-17,85.27,85.82,84.76,85.34,1090334,OMC
2017-02-21,85.3,85.93,85.08,85.33,1098268,OMC
2017-02-22,84.68,85.52,84.24,85.27,1763520,OMC
2017-02-23,85.3,85.57,84.92,85.34,765200,OMC
2017-02-24,84.88,86.17,84.88,86.16,1218292,OMC
2017-02-27,86.22,86.25,85.71,86.18,996087,OMC
2017-02-28,86.05,86.05,85.02,85.1,1486552,OMC
2017-03-01,85.82,86.71,85.71,86.33,1185879,OMC
2017-03-02,86.15,86.57,85.87,86.3,1111984,OMC
2017-03-03,85.83,85.83,84.46,85.39,1752794,OMC
2017-03-06,84.88,84.88,84.17,84.51,2595716,OMC
2017-03-07,84.0,84.6,83.86,84.09,1682019,OMC
2017-03-08,85.0,85.75,84.66,85.1,1627332,OMC
2017-03-09,85.16,85.65,84.64,85.05,1138205,OMC
2017-03-10,85.2,85.38,84.23,84.49,1805923,OMC
2017-03-13,84.68,84.8,84.0,84.31,2672943,OMC
2017-03-14,84.27,84.71,84.01,84.35,1316059,OMC
2017-03-15,84.57,85.12,84.29,84.86,1429211,OMC
2017-03-16,84.91,85.37,84.645,84.84,1688498,OMC
2017-03-17,85.17,85.44,84.64,84.94,1594967,OMC
2017-03-20,85.0,85.2099,84.28,84.63,958477,OMC
2017-03-21,85.08,85.49,84.0,84.35,2155321,OMC
2017-03-22,84.25,84.78,84.04,84.66,1111526,OMC
2017-03-23,84.65,85.4,84.24,84.52,1383420,OMC
2017-03-24,84.69,84.98,83.96,84.33,1785493,OMC
2017-03-27,84.0,84.52,83.67,84.2,1955026,OMC
2017-03-28,84.3,85.92,84.3,85.31,1549601,OMC
2017-03-29,84.99,85.35,84.72,85.11,1036573,OMC
2017-03-30,85.09,86.11,85.09,85.9,1475454,OMC
2017-03-31,85.64,86.48,85.64,86.21,1453181,OMC
2017-04-03,86.27,86.69,85.14,85.7,1731760,OMC
2017-04-04,85.67,85.93,85.32,85.8,1348438,OMC
2017-04-05,86.15,86.42,85.48,85.59,1106226,OMC
2017-04-06,85.44,85.61,84.56,85.56,1844524,OMC
2017-04-07,85.46,85.96,85.27,85.72,1889304,OMC
2017-04-10,85.67,86.09,84.98,85.0,1559437,OMC
2017-04-11,84.98,85.18,84.13,84.77,2133872,OMC
2017-04-12,84.31,85.24,84.19,84.67,2033341,OMC
2017-04-13,84.67,85.21,84.44,84.46,1504330,OMC
2017-04-17,84.88,86.71,84.82,86.17,3318680,OMC
2017-04-18,84.74,85.0,82.7,83.5,4970914,OMC
2017-04-19,83.33,83.84,83.13,83.55,2073590,OMC
2017-04-20,83.93,84.22,83.51,84.08,1425620,OMC
2017-04-21,83.81,83.81,83.16,83.25,1913105,OMC
2017-04-24,84.22,84.48,83.13,83.25,2211899,OMC
2017-04-25,83.54,83.88,83.31,83.54,1461161,OMC
2017-04-26,83.6,84.14,82.91,82.98,2210284,OMC
2017-04-27,83.12,83.34,82.19,83.09,2747885,OMC
2017-04-28,83.06,83.19,81.73,82.12,2701372,OMC
2017-05-01,82.4,83.05,82.11,82.68,2279035,OMC
2017-05-02,82.93,83.15,82.715,82.96,1968625,OMC
2017-05-03,82.94,83.45,82.67,82.96,2340274,OMC
2017-05-04,82.91,83.36,82.63,82.93,1857405,OMC
2017-05-05,83.25,83.74,82.88,83.69,1416317,OMC
2017-05-08,83.72,84.05,83.37,83.73,1489680,OMC
2017-05-09,83.87,84.23,83.31,84.0,1473998,OMC
2017-05-10,83.71,84.495,83.61,84.07,1772117,OMC
2017-05-11,83.71,84.14,83.09,83.97,2161411,OMC
2017-05-12,83.86,83.86,82.7,83.12,1735614,OMC
2017-05-15,82.98,83.14,82.11,82.3,2055474,OMC
2017-05-16,82.53,82.61,81.88,81.91,1690967,OMC
2017-05-17,81.59,82.43,81.28,81.68,2032870,OMC
2017-05-18,81.68,82.87,81.59,82.37,1740989,OMC
2017-05-19,82.56,83.63,82.26,83.36,1397509,OMC
2017-05-22,83.52,83.93,83.39,83.71,1202615,OMC
2017-05-23,83.81,83.81,82.8,82.92,1081677,OMC
2017-05-24,82.98,83.32,82.81,83.15,1130990,OMC
2017-05-25,83.15,83.91,83.15,83.6,1047849,OMC
2017-05-26,83.59,83.98,83.08,83.26,1201211,OMC
2017-05-30,83.34,83.77,82.95,83.4,2215336,OMC
2017-05-31,83.56,83.92,83.22,83.72,1766796,OMC
2017-06-01,83.69,85.26,83.42,85.26,1521958,OMC
2017-06-02,85.33,85.44,84.68,85.12,1273739,OMC
2017-06-05,84.57,84.73,84.02,84.42,1402944,OMC
2017-06-06,83.5,83.5,82.67,82.68,2118485,OMC
2017-06-07,82.57,82.83,80.71,80.75,2884458,OMC
2017-06-08,80.62,80.69,79.87,80.28,2576382,OMC
2017-06-09,80.3,81.99,79.86,81.5,3213263,OMC
2017-06-12,81.2,82.04,81.05,81.45,1901257,OMC
2017-06-13,81.55,81.95,81.11,81.77,1479059,OMC
2017-06-14,81.78,82.54,81.68,82.41,1644011,OMC
2017-06-15,82.37,83.11,82.1,82.86,2249000,OMC
2017-06-16,83.04,83.86,82.81,83.31,2317570,OMC
2017-06-19,83.71,84.1599,83.44,83.67,2304063,OMC
2017-06-20,83.62,83.78,82.27,82.41,1873963,OMC
2017-06-21,82.25,82.95,82.12,82.63,1345370,OMC
2017-06-22,82.62,83.23,82.24,82.25,1134722,OMC
2017-06-23,82.4,83.08,82.1,82.37,1472883,OMC
2017-06-26,82.47,82.84,81.94,82.73,1401917,OMC
2017-06-27,82.71,83.34,82.71,83.05,1191710,OMC
2017-06-28,83.41,83.95,83.34,83.75,1142531,OMC
2017-06-29,83.73,83.9,82.99,83.33,1496040,OMC
2017-06-30,83.69,83.69,82.41,82.9,1753975,OMC
2017-07-03,82.69,83.64,82.24,83.14,1096910,OMC
2017-07-05,83.42,83.57,82.92,83.24,1543687,OMC
2017-07-06,82.94,83.36,81.31,81.54,2521523,OMC
2017-07-07,81.5,81.75,80.64,81.5,1660079,OMC
2017-07-10,81.38,81.73,80.87,81.1,1474149,OMC
2017-07-11,81.08,81.27,80.1,80.69,2605950,OMC
2017-07-12,81.16,81.6,80.28,80.4,2239314,OMC
2017-07-13,80.38,81.07,80.18,80.87,1426259,OMC
2017-07-14,80.93,81.39,80.61,81.28,1428444,OMC
2017-07-17,80.88,81.75,80.88,81.52,1609810,OMC
2017-07-18,81.47,81.51,80.61,81.09,1555914,OMC
2017-07-19,81.58,81.8699,80.44,80.74,2563871,OMC
2017-07-20,79.32,83.22,79.19,82.7,3819946,OMC
2017-07-21,82.08,82.82,81.85,82.73,2126652,OMC
2017-07-24,82.6,82.96,81.77,82.12,1694248,OMC
2017-07-25,80.92,81.28,78.755,79.5,4808581,OMC
2017-07-26,79.72,79.93,78.71,78.83,2174921,OMC
2017-07-27,78.58,79.19,77.5,78.87,3836018,OMC
2017-07-28,78.8,79.22,78.655,78.9,1273634,OMC
2017-07-31,79.03,79.2929,78.35,78.74,1525866,OMC
2017-08-01,79.03,79.17,78.21,78.82,1285393,OMC
2017-08-02,79.03,79.17,78.21,78.82,1285446,OMC
2017-08-03,79.02,80.26,78.6201,79.61,2081624,OMC
2017-08-04,79.61,79.82,79.05,79.2,1404363,OMC
2017-08-07,79.18,79.34,78.5,79.06,1163641,OMC
2017-08-08,78.98,79.25,78.46,78.59,1436217,OMC
2017-08-09,78.28,78.905,78.035,78.82,1426503,OMC
2017-08-10,78.67,78.83,77.85,77.93,1714335,OMC
2017-08-11,78.15,78.48,77.72,77.75,1020568,OMC
2017-08-14,78.15,78.65,77.9001,78.4,796661,OMC
2017-08-15,78.35,78.48,78.03,78.29,895710,OMC
2017-08-16,78.47,79.03,78.23,78.66,1090050,OMC
2017-08-17,78.53,78.88,77.63,77.65,1204026,OMC
2017-08-18,77.53,77.73,76.74,76.76,1402601,OMC
2017-08-21,76.9,77.33,76.66,76.91,1533809,OMC
2017-08-22,77.08,78.27,76.92,78.13,1360401,OMC
2017-08-23,73.69,75.365,72.64,72.66,6994031,OMC
2017-08-24,72.9,73.8,72.75,73.01,2574737,OMC
2017-08-25,73.17,74.15,73.04,73.13,2677071,OMC
2017-08-28,73.43,73.695,73.01,73.19,1373471,OMC
2017-08-29,73.0,73.16,72.61,72.83,2101336,OMC
2017-08-30,72.81,72.869,72.0,72.31,1613196,OMC
2017-08-31,72.31,72.52,71.8,72.38,3040023,OMC
2017-09-01,72.38,72.62,71.72,71.94,1476064,OMC
2017-09-05,71.97,72.34,71.63,71.73,1451561,OMC
2017-09-06,72.69,73.295,72.3,73.1,2657091,OMC
2017-09-07,73.18,73.29,72.3,72.47,2380749,OMC
2017-09-08,72.43,73.35,71.68,72.83,1331920,OMC
2017-09-11,73.09,73.87,72.99,73.34,1347677,OMC
2017-09-12,73.61,73.63,72.5,72.94,1526366,OMC
2017-09-13,72.9,74.03,72.86,73.65,1633312,OMC
2017-09-14,73.55,74.02,72.96,73.87,1937860,OMC
2017-09-15,73.29,73.46,72.1,73.04,2918201,OMC
2017-09-18,73.05,73.53,72.37,72.7,1754326,OMC
2017-09-19,72.73,72.86,72.335,72.75,1251288,OMC
2017-09-20,72.94,74.43,72.94,74.36,2297225,OMC
2017-09-21,73.67,75.21,73.67,74.23,2043537,OMC
2017-09-22,74.31,75.09,74.09,75.0,1482939,OMC
2017-09-25,74.9,75.9,74.79,75.87,2427077,OMC
2017-09-26,75.95,76.67,75.04,75.13,1734162,OMC
2017-09-27,75.27,75.64,74.48,75.43,1737220,OMC
2017-09-28,75.02,75.23,74.04,74.24,2019578,OMC
2017-09-29,74.24,74.29,73.26,74.07,2541482,OMC
2017-10-02,74.21,75.59,73.48,75.54,1836388,OMC
2017-10-03,75.4,75.48,74.48,74.7,1993187,OMC
2017-10-04,75.32,76.49,75.07,75.82,1816004,OMC
2017-10-05,75.7,76.4509,75.6,76.37,1638810,OMC
2017-10-06,76.19,76.495,75.24,75.42,1571625,OMC
2017-10-09,75.44,75.64,74.53,74.67,1142965,OMC
2017-10-10,74.9,75.43,74.34,74.45,1307729,OMC
2017-10-11,74.26,74.53,73.9,74.35,2758500,OMC
2017-10-12,74.3,74.84,73.94,74.36,2138099,OMC
2017-10-13,74.64,75.56,74.05,75.14,1637316,OMC
2017-10-16,74.17,74.97,73.0,73.93,3901466,OMC
2017-10-17,76.409,78.7,74.96,75.59,5737431,OMC
2017-10-18,75.81,76.32,74.65,75.45,2558482,OMC
2017-10-19,74.55,74.71,72.42,72.96,3467306,OMC
2017-10-20,73.22,74.25,72.72,73.69,3496302,OMC
2017-10-23,73.93,74.23,72.84,73.01,1891679,OMC
2017-10-24,70.79,72.0,70.46,70.92,3699682,OMC
2017-10-25,70.99,71.27,69.42,69.81,3354671,OMC
2017-10-26,70.11,71.39,69.75,70.36,2754733,OMC
2017-10-27,70.28,70.57,68.0,68.56,3712329,OMC
2017-10-30,68.34,68.45,67.2501,67.52,2215020,OMC
2017-10-31,69.25,69.25,67.17,67.19,3080984,OMC
2017-11-01,67.68,68.715,67.37,67.63,2368442,OMC
2017-11-02,67.65,67.86,65.94,66.19,2618807,OMC
2017-11-03,66.17,67.04,65.55,66.21,1820559,OMC
2017-11-06,66.08,66.93,66.08,66.55,1925022,OMC
2017-11-07,66.5,66.83,65.45,65.52,1489473,OMC
2017-11-08,65.62,65.94,65.32,65.6,1377608,OMC
2017-11-09,65.44,68.0575,65.32,67.28,3915901,OMC
2017-11-10,67.08,67.869,67.0,67.55,2340268,OMC
2017-11-13,67.35,67.93,67.14,67.92,2348809,OMC
2017-11-14,67.44,68.42,67.28,67.66,1895823,OMC
2017-11-15,67.32,67.41,66.761,67.15,1875457,OMC
2017-11-16,67.09,67.63,66.91,67.45,2517201,OMC
2017-11-17,67.34,69.56,67.3,69.44,4790330,OMC
2017-11-20,68.97,69.895,68.52,69.62,2908559,OMC
2017-11-21,69.76,70.37,69.46,69.54,2501884,OMC
2017-11-22,69.43,69.64,68.79,68.87,1196937,OMC
2017-11-24,68.92,69.4,68.71,68.97,512139,OMC
2017-11-27,69.0,69.33,68.66,68.84,1652063,OMC
2017-11-28,68.81,70.74,68.8,70.65,2463580,OMC
2017-11-29,70.65,74.97,70.52,72.93,5611303,OMC
2017-11-30,72.85,73.76,71.06,71.44,3573094,OMC
2017-12-01,71.57,73.45,70.64,73.38,2642078,OMC
2017-12-04,74.02,76.09,74.02,74.7,4181204,OMC
2017-12-05,75.42,76.48,74.15,75.31,3735591,OMC
2017-12-06,75.31,75.88,74.31,74.47,2495585,OMC
2017-12-07,74.39,74.78,72.95,73.09,3133609,OMC
2017-12-08,73.32,73.65,72.82,73.48,3271961,OMC
2017-12-11,73.95,75.18,73.4801,74.44,2570642,OMC
2017-12-12,74.44,74.88,73.7,74.51,1922110,OMC
2017-12-13,73.84,74.66,73.41,73.71,2019357,OMC
2017-12-14,73.3,74.33,72.59,73.1,3311517,OMC
2017-12-15,73.92,74.83,73.52,74.41,4030885,OMC
2017-12-18,74.24,74.49,72.72,73.47,1791055,OMC
2017-12-19,73.55,74.02,72.96,73.87,1937860,OMC
2017-12-20,73.73,74.54,73.6,74.0,2247858,OMC
2017-12-21,74.53,74.81,73.99,74.08,1368577,OMC
2017-12-22,74.17,74.33,73.23,73.61,1752140,OMC
2017-12-26,73.51,74.27,73.02,73.35,722729,OMC
2017-12-27,73.39,73.53,72.94,73.48,1196075,OMC
2017-12-28,73.71,73.71,72.65,73.4,925096,OMC
2017-12-29,73.41,73.83,72.83,72.83,1418145,OMC
2018-01-02,72.66,73.36,71.35,72.77,3065210,OMC
2018-01-03,72.59,72.82,70.2,70.36,3589048,OMC
2018-01-04,70.41,71.23,69.65,71.06,2033325,OMC
2018-01-05,71.39,72.22,70.85,72.17,1841607,OMC
2018-01-08,71.73,72.62,71.26,72.41,1875447,OMC
2018-01-09,72.76,73.15,72.02,72.08,1626065,OMC
2018-01-10,71.9,72.81,71.2,72.7,1906050,OMC
2018-01-11,72.79,74.42,72.655,74.32,1911033,OMC
2018-01-12,74.55,76.11,74.52,75.92,2678738,OMC
2018-01-16,76.25,76.65,74.19,74.32,2368945,OMC
2018-01-17,74.5,75.99,74.21,75.5,1387849,OMC
2018-01-18,74.91,76.185,74.325,76.02,2166652,OMC
2018-01-19,76.0,76.1,74.16,74.96,3044444,OMC
2018-01-22,74.85,76.4,74.775,76.36,1787844,OMC
2018-01-23,76.26,76.26,74.1,75.5,2599936,OMC
2018-01-24,75.65,77.24,75.47,76.58,2375151,OMC
2018-01-25,76.88,77.5,76.2,76.68,3590954,OMC
2018-01-26,76.87,77.75,76.58,77.65,1853988,OMC
2018-01-29,77.2,78.04,76.91,77.4,1715741,OMC
2018-01-30,77.59,78.24,76.75,76.8,2310321,OMC
2018-01-31,77.03,77.38,76.2,76.65,3227358,OMC
2018-02-01,76.22,76.94,75.88,76.19,2208285,OMC
2018-02-02,75.84,76.05,74.66,74.91,2955372,OMC
2018-02-05,74.67,75.66,72.89,72.89,3160337,OMC
2018-02-06,71.97,74.54,71.4,73.78,2899882,OMC
2018-02-07,73.99,76.31,73.64,75.38,2143581,OMC
2013-02-08,34.76,34.98,34.5,34.9,19255621,ORCL
2013-02-11,34.98,35.04,34.55,34.96,12648514,ORCL
2013-02-12,34.89,35.25,34.85,35.11,14665754,ORCL
2013-02-13,35.21,35.26,34.88,34.99,13176762,ORCL
2013-02-14,34.87,35.07,34.69,34.9,15886750,ORCL
2013-02-15,34.8,34.99,34.65,34.81,18405972,ORCL
2013-02-19,34.93,35.41,34.82,35.4,16445870,ORCL
2013-02-20,35.5,35.59,35.0,35.005,16263673,ORCL
2013-02-21,34.95,34.95,34.17,34.28,20923004,ORCL
2013-02-22,34.51,34.78,34.13,34.75,13754657,ORCL
2013-02-25,35.07,35.43,34.27,34.28,19992897,ORCL
2013-02-26,34.28,34.57,34.08,34.32,15839469,ORCL
2013-02-27,34.25,34.965,34.06,34.68,15671306,ORCL
2013-02-28,34.7,34.855,34.22,34.24,23815526,ORCL
2013-03-01,34.12,34.83,34.0,34.63,20375918,ORCL
2013-03-04,34.53,35.08,34.4001,35.05,14750500,ORCL
2013-03-05,35.22,35.68,35.21,35.46,15410083,ORCL
2013-03-06,35.5,35.93,35.48,35.86,21340790,ORCL
2013-03-07,35.94,36.13,35.76,35.94,15098045,ORCL
2013-03-08,35.94,36.09,35.67,35.71,14984979,ORCL
2013-03-11,35.7,35.98,35.64,35.88,14111582,ORCL
2013-03-12,35.8499,35.85,35.16,35.43,18410994,ORCL
2013-03-13,35.82,35.85,35.35,35.575,21228779,ORCL
2013-03-14,35.8,36.325,35.62,36.3,21040682,ORCL
2013-03-15,36.11,36.43,36.1,36.34,56175415,ORCL
2013-03-18,36.0999,36.415,36.0,36.04,20653623,ORCL
2013-03-19,36.18,36.23,35.41,35.69,20548548,ORCL
2013-03-20,35.98,36.07,35.4,35.765,40710046,ORCL
2013-03-21,32.78,32.94,32.18,32.3,132640120,ORCL
2013-03-22,32.4,32.5,31.64,31.98,64296948,ORCL
2013-03-25,32.05,32.2,31.16,31.25,39692331,ORCL
2013-03-26,31.41,31.79,31.41,31.535,29419632,ORCL
2013-03-27,31.41,32.105,31.29,31.95,35018091,ORCL
2013-03-28,31.89,32.39,31.79,32.33,23675890,ORCL
2013-04-01,32.36,32.46,32.04,32.41,18677550,ORCL
2013-04-02,32.65,32.94,32.53,32.745,22618456,ORCL
2013-04-03,32.93,32.94,32.2,32.4,25545187,ORCL
2013-04-04,32.36,32.51,32.23,32.365,18163744,ORCL
2013-04-05,31.77,32.12,31.67,32.03,24415225,ORCL
2013-04-08,32.07,32.36,31.9,32.36,14133023,ORCL
2013-04-09,32.5,33.08,32.46,33.04,30087326,ORCL
2013-04-10,33.15,33.95,33.15,33.73,35940614,ORCL
2013-04-11,33.62,33.915,33.56,33.615,23080518,ORCL
2013-04-12,33.64,33.6701,33.02,33.46,18408183,ORCL
2013-04-15,33.39,33.5,32.8,32.8,19617463,ORCL
2013-04-16,32.95,33.49,32.91,33.415,17310509,ORCL
2013-04-17,33.1,33.13,32.45,32.485,25276841,ORCL
2013-04-18,32.65,32.8,31.9,32.12,24892486,ORCL
2013-04-19,31.75,32.46,31.67,32.37,30391346,ORCL
2013-04-22,32.4881,32.66,32.16,32.515,18754847,ORCL
2013-04-23,32.72,33.0,32.37,32.46,23964658,ORCL
2013-04-24,32.49,32.8333,32.44,32.51,22601641,ORCL
2013-04-25,32.56,32.575,32.21,32.27,25909826,ORCL
2013-04-26,32.2,32.53,32.17,32.359,22376141,ORCL
2013-04-29,32.39,32.5,32.14,32.24,31381265,ORCL
2013-04-30,32.2201,32.87,32.2201,32.78,50028064,ORCL
2013-05-01,32.75,33.62,32.72,33.16,32711931,ORCL
2013-05-02,33.11,33.78,32.98,33.69,22992655,ORCL
2013-05-03,33.93,33.95,33.28,33.38,23976785,ORCL
2013-05-06,33.4399,33.51,33.08,33.51,17964500,ORCL
2013-05-07,33.53,33.785,33.19,33.26,17709912,ORCL
2013-05-08,33.09,33.57,33.09,33.46,21382656,ORCL
2013-05-09,33.3,34.0,33.28,33.7,18722057,ORCL
2013-05-10,33.83,34.03,33.65,34.02,17363022,ORCL
2013-05-13,33.95,34.0,33.655,33.78,12193362,ORCL
2013-05-14,33.65,34.25,33.55,33.67,23560303,ORCL
2013-05-15,33.74,34.095,33.71,33.985,18344324,ORCL
2013-05-16,34.09,34.61,34.09,34.37,25525408,ORCL
2013-05-17,34.59,35.03,34.44,35.03,26986745,ORCL
2013-05-20,34.81,35.03,34.56,34.9,18326347,ORCL
2013-05-21,34.9,35.32,34.9,35.1,19678363,ORCL
2013-05-22,35.07,35.15,33.92,34.12,33738773,ORCL
2013-05-23,33.95,34.41,33.86,34.23,20442425,ORCL
2013-05-24,33.69,34.14,33.42,34.05,22641499,ORCL
2013-05-28,34.67,34.78,34.255,34.53,21431482,ORCL
2013-05-29,34.4,34.56,34.12,34.4,16004797,ORCL
2013-05-30,34.49,34.79,34.34,34.34,17928251,ORCL
2013-05-31,34.12,34.46,33.75,33.78,24410469,ORCL
2013-06-03,33.85,34.4,33.73,34.39,19782608,ORCL
2013-06-04,34.34,34.75,33.955,34.16,20324871,ORCL
2013-06-05,34.095,34.605,34.0,34.12,22005584,ORCL
2013-06-06,33.98,33.98,33.13,33.35,29158608,ORCL
2013-06-07,33.59,34.03,33.32,33.815,20548863,ORCL
2013-06-10,33.98,34.09,33.8151,34.05,16901427,ORCL
2013-06-11,33.66,34.15,33.495,33.57,15274448,ORCL
2013-06-12,33.83,33.87,33.5,33.52,13731025,ORCL
2013-06-13,33.47,34.32,33.41,34.25,15727340,ORCL
2013-06-14,34.15,34.32,33.7,33.77,17550915,ORCL
2013-06-17,34.03,34.63,34.0,34.27,19397690,ORCL
2013-06-18,34.26,34.59,34.21,34.4,16949274,ORCL
2013-06-19,34.43,34.59,34.08,34.09,19403270,ORCL
2013-06-20,33.88,34.015,33.03,33.21,35032061,ORCL
2013-06-21,30.71,30.84,29.98,30.135,140781748,ORCL
2013-06-24,30.12,30.44,30.03,30.17,78910522,ORCL
2013-06-25,30.5,30.53,29.89,29.96,64051278,ORCL
2013-06-26,30.19,30.23,29.86,30.14,52429754,ORCL
2013-06-27,30.31,31.14,30.291,30.45,43012371,ORCL
2013-06-28,30.28,30.81,30.25,30.71,39787056,ORCL
2013-07-01,30.89,30.98,30.07,30.11,33962141,ORCL
2013-07-02,30.09,30.35,29.95,30.1,33114472,ORCL
2013-07-03,30.05,30.8,30.04,30.7,18629685,ORCL
2013-07-05,30.99,31.2,30.54,31.19,22193780,ORCL
2013-07-08,31.35,31.65,31.25,31.645,28904215,ORCL
2013-07-09,31.5,31.6,31.23,31.515,28854209,ORCL
2013-07-10,31.36,31.44,31.05,31.23,28478815,ORCL
2013-07-11,31.57,32.0,31.57,31.86,33192346,ORCL
2013-07-12,31.9,32.0,31.24,31.25,157674694,ORCL
2013-07-17,32.07,32.44,32.05,32.16,22357845,ORCL
2013-07-18,31.96,32.46,31.81,32.01,23614481,ORCL
2013-07-19,32.03,32.03,31.51,31.86,28395878,ORCL
2013-07-22,31.79,31.9,31.7,31.87,16760131,ORCL
2013-07-23,31.87,32.19,31.81,32.07,16771799,ORCL
2013-07-24,32.38,32.56,32.3,32.39,20003571,ORCL
2013-07-25,32.41,32.41,31.97,32.37,21050251,ORCL
2013-07-26,32.36,32.6,32.16,32.54,17308564,ORCL
2013-07-29,32.39,32.56,32.17,32.48,16119337,ORCL
2013-07-30,32.6,32.71,32.49,32.55,18340664,ORCL
2013-07-31,32.58,32.75,31.95,32.35,30541219,ORCL
2013-08-01,32.62,32.83,32.4,32.75,15800480,ORCL
2013-08-02,32.62,32.7,32.475,32.57,18974362,ORCL
2013-08-05,32.59,32.9,32.55,32.78,11151269,ORCL
2013-08-06,32.75,33.215,32.7,33.0,18620854,ORCL
2013-08-07,32.77,33.0,32.68,32.82,17416932,ORCL
2013-08-08,32.91,33.1,32.755,33.02,14204640,ORCL
2013-08-09,32.91,33.11,32.7,32.92,11646537,ORCL
2013-08-12,32.81,33.34,32.75,33.25,11746353,ORCL
2013-08-13,33.39,33.46,33.11,33.25,12738745,ORCL
2013-08-14,33.26,33.65,33.23,33.57,19671499,ORCL
2013-08-15,33.24,33.24,32.54,32.73,19574910,ORCL
2013-08-16,32.6,32.85,32.3,32.41,19504397,ORCL
2013-08-19,32.4,32.7,32.01,32.06,13385598,ORCL
2013-08-20,32.06,32.425,32.0,32.2,13869016,ORCL
2013-08-21,32.19,32.62,32.1,32.3,11955387,ORCL
2013-08-22,32.42,32.53,32.13,32.4,10284730,ORCL
2013-08-23,32.38,32.66,31.77,31.77,27128236,ORCL
2013-08-26,31.76,32.6,31.76,32.34,18736661,ORCL
2013-08-27,31.65,32.2,31.6,31.78,16056409,ORCL
2013-08-28,31.79,31.91,31.66,31.66,15919066,ORCL
2013-08-29,31.57,31.975,31.56,31.7,14012139,ORCL
2013-08-30,31.74,32.105,31.71,31.86,14044257,ORCL
2013-09-03,32.17,32.365,31.8201,32.02,14659321,ORCL
2013-09-04,32.01,32.49,31.96,32.32,13040797,ORCL
2013-09-05,32.38,32.525,32.16,32.26,11437819,ORCL
2013-09-06,32.3,32.46,31.85,32.2,12625394,ORCL
2013-09-09,32.31,32.89,32.25,32.75,12400548,ORCL
2013-09-10,32.8,32.99,32.75,32.86,15919097,ORCL
2013-09-11,32.87,33.225,32.74,33.02,19667862,ORCL
2013-09-12,33.01,33.11,32.745,32.79,16250124,ORCL
2013-09-13,32.84,32.87,32.35,32.46,17655408,ORCL
2013-09-16,32.84,33.15,32.78,32.97,25461286,ORCL
2013-09-17,32.99,33.43,32.93,33.26,20195897,ORCL
2013-09-18,33.21,33.91,33.13,33.87,39334128,ORCL
2013-09-19,33.64,34.0,33.25,33.89,63321416,ORCL
2013-09-20,33.94,34.13,33.67,34.05,53475158,ORCL
2013-09-23,33.8,34.34,33.75,33.94,26293264,ORCL
2013-09-24,33.83,33.89,33.59,33.64,18755237,ORCL
2013-09-25,33.76,34.09,33.7,33.87,19653496,ORCL
2013-09-26,33.98,34.26,33.69,33.81,15621290,ORCL
2013-09-27,33.63,33.95,33.5101,33.78,14068670,ORCL
2013-09-30,33.49,33.53,33.04,33.17,25124366,ORCL
2013-10-01,33.2,33.55,33.06,33.5,16295573,ORCL
2013-10-02,33.31,33.725,33.26,33.68,19451619,ORCL
2013-10-03,33.53,33.675,33.08,33.24,15480112,ORCL
2013-10-04,33.18,33.495,33.06,33.21,15054918,ORCL
2013-10-07,32.86,33.24,32.79,32.84,14150068,ORCL
2013-10-08,32.83,32.92,32.27,32.37,23848397,ORCL
2013-10-09,32.45,32.455,32.0,32.19,19655994,ORCL
2013-10-10,32.48,33.0,32.34,32.99,21580694,ORCL
2013-10-11,33.08,33.38,32.94,33.26,14018293,ORCL
2013-10-14,33.01,33.35,32.89,33.28,12875408,ORCL
2013-10-15,33.14,33.26,32.7,32.75,20677823,ORCL
2013-10-16,32.91,33.2,32.89,33.02,16398317,ORCL
2013-10-17,32.62,33.05,32.515,32.87,22821934,ORCL
2013-10-18,32.75,32.995,32.55,32.9,17472685,ORCL
2013-10-21,33.23,33.4,32.83,32.95,16529864,ORCL
2013-10-22,33.09,33.14,32.85,32.9,19741876,ORCL
2013-10-23,32.86,32.89,32.435,32.7,24609977,ORCL
2013-10-24,32.74,33.25,32.73,33.07,26563848,ORCL
2013-10-25,33.21,33.49,33.01,33.15,19820599,ORCL
2013-10-28,33.24,33.46,33.09,33.14,17562225,ORCL
2013-10-29,33.24,33.73,33.24,33.71,15954725,ORCL
2013-10-30,33.82,33.95,33.425,33.53,14959201,ORCL
2013-10-31,33.5,33.91,33.44,33.5,16171506,ORCL
2013-11-01,33.7,33.82,33.43,33.53,15115766,ORCL
2013-11-04,33.7,33.76,33.46,33.71,12725040,ORCL
2013-11-05,33.55,33.69,33.41,33.5,11161503,ORCL
2013-11-06,33.66,34.34,33.62,34.07,25180868,ORCL
2013-11-07,34.18,34.46,33.94,34.0,17101231,ORCL
2013-11-08,33.92,34.35,33.76,34.35,14028333,ORCL
2013-11-11,34.31,34.63,34.28,34.37,11415081,ORCL
2013-11-12,34.46,34.85,34.27,34.7,16144984,ORCL
2013-11-13,34.6,35.0,34.59,35.0,14803329,ORCL
2013-11-14,34.17,34.57,34.06,34.38,25790902,ORCL
2013-11-15,34.36,34.93,34.31,34.92,21477665,ORCL
2013-11-18,34.88,35.13,34.82,34.93,15093178,ORCL
2013-11-19,34.99,34.99,34.63,34.76,14532934,ORCL
2013-11-20,34.84,34.97,34.67,34.75,12165500,ORCL
2013-11-21,34.84,35.05,34.71,34.94,11773038,ORCL
2013-11-22,34.82,34.965,34.6763,34.83,13826338,ORCL
2013-11-25,34.92,34.96,34.6,34.78,14753849,ORCL
2013-11-26,34.69,35.16,34.61,34.93,28403658,ORCL
2013-11-27,35.06,35.4,35.02,35.29,16120157,ORCL
2013-11-29,35.1,35.42,35.04,35.29,11851511,ORCL
2013-12-02,35.37,35.39,34.96,35.08,20284374,ORCL
2013-12-03,34.99,35.11,34.84,35.07,16545317,ORCL
2013-12-04,34.9,35.18,34.82,35.07,20003993,ORCL
2013-12-05,35.17,35.17,34.82,34.85,20839845,ORCL
2013-12-06,35.15,35.51,35.1,35.48,15997321,ORCL
2013-12-09,35.48,35.75,35.4,35.6,16795203,ORCL
2013-12-10,35.42,35.47,34.77,34.8,25491928,ORCL
2013-12-11,34.95,35.06,34.42,34.56,17184047,ORCL
2013-12-12,33.85,33.895,33.29,33.6,30946095,ORCL
2013-12-13,33.66,33.7,33.22,33.23,18224483,ORCL
2013-12-16,33.4,33.88,33.35,33.54,22757434,ORCL
2013-12-17,33.63,33.79,33.38,33.63,21782112,ORCL
2013-12-18,33.87,34.76,33.7,34.6,40179874,ORCL
2013-12-19,35.52,36.96,35.5,36.6,62857058,ORCL
2013-12-20,36.65,36.795,36.37,36.37,40783114,ORCL
2013-12-23,36.53,37.02,36.52,36.93,18002764,ORCL
2013-12-24,36.96,37.3823,36.88,37.32,9670056,ORCL
2013-12-26,37.33,37.75,37.3,37.69,11517965,ORCL
2013-12-27,37.89,38.22,37.78,37.98,15373050,ORCL
2013-12-30,37.95,38.11,37.81,37.99,11683952,ORCL
2013-12-31,37.94,38.34,37.88,38.26,11747517,ORCL
2014-01-02,37.78,38.03,37.55,37.84,18163750,ORCL
2014-01-03,37.65,37.86,37.56,37.62,11693898,ORCL
2014-01-06,37.64,37.8,37.415,37.47,15329991,ORCL
2014-01-07,37.66,37.93,37.5,37.85,16793331,ORCL
2014-01-08,37.79,37.91,37.56,37.72,16111614,ORCL
2014-01-09,37.85,37.85,37.46,37.65,13623514,ORCL
2014-01-10,37.75,38.14,37.59,38.11,15403532,ORCL
2014-01-13,37.95,38.1975,37.7,37.75,20848697,ORCL
2014-01-14,37.78,38.25,37.71,38.21,13486406,ORCL
2014-01-15,38.2,38.57,38.12,38.41,17075566,ORCL
2014-01-16,38.39,38.77,38.17,38.29,13463041,ORCL
2014-01-17,38.12,38.47,38.03,38.21,14092823,ORCL
2014-01-21,38.52,38.52,37.8,38.11,13544217,ORCL
2014-01-22,38.03,38.28,37.95,37.98,14021552,ORCL
2014-01-23,38.17,38.26,37.93,38.15,14174259,ORCL
2014-01-24,37.92,37.96,37.11,37.11,27047143,ORCL
2014-01-27,37.26,37.37,36.49,36.49,19075513,ORCL
2014-01-28,36.6,37.13,36.58,37.1,13900000,ORCL
2014-01-29,37.18,37.25,36.705,36.97,16553600,ORCL
2014-01-30,37.19,37.56,37.08,37.4,12976123,ORCL
2014-01-31,37.03,37.2,36.68,36.9,17049593,ORCL
2014-02-03,37.09,37.09,35.82,35.84,21285905,ORCL
2014-02-04,35.65,36.02,35.44,35.96,16227983,ORCL
2014-02-05,35.52,36.25,35.47,35.95,11458447,ORCL
2014-02-06,36.12,36.83,36.11,36.72,14762157,ORCL
2014-02-07,36.88,37.23,36.71,37.19,13202455,ORCL
2014-02-10,37.24,37.44,37.07,37.3,10976921,ORCL
2014-02-11,37.5,37.895,37.39,37.84,12068980,ORCL
2014-02-12,37.8,38.25,37.66,38.07,12387370,ORCL
2014-02-13,37.84,38.49,37.78,38.42,11690786,ORCL
2014-02-14,38.33,38.33,37.92,37.98,15656237,ORCL
2014-02-18,38.06,38.12,37.73,37.97,10560341,ORCL
2014-02-19,37.83,38.295,37.8,37.87,12491370,ORCL
2014-02-20,37.84,38.35,37.7,38.27,11786612,ORCL
2014-02-21,38.33,38.49,38.08,38.1,13243620,ORCL
2014-02-24,38.16,38.455,38.04,38.14,10389140,ORCL
2014-02-25,38.11,38.43,37.89,38.25,11766754,ORCL
2014-02-26,38.42,38.83,38.35,38.5,11483026,ORCL
2014-02-27,38.5,39.1,38.36,38.95,14055693,ORCL
2014-02-28,38.95,39.37,38.65,39.11,19257757,ORCL
2014-03-03,38.72,38.99,38.38,38.51,13293728,ORCL
2014-03-04,39.14,39.5,39.06,39.41,13683328,ORCL
2014-03-05,39.41,39.7,39.3,39.5,11936067,ORCL
2014-03-06,39.68,39.85,39.42,39.46,13082468,ORCL
2014-03-07,39.57,39.59,38.6,38.83,13822256,ORCL
2014-03-10,38.82,38.95,38.65,38.86,8670269,ORCL
2014-03-11,39.0,39.02,38.615,38.9,12841483,ORCL
2014-03-12,38.82,38.82,38.28,38.52,13230256,ORCL
2014-03-13,38.62,38.66,37.52,37.65,15361198,ORCL
2014-03-14,37.69,38.0,37.5002,37.6,14308317,ORCL
2014-03-17,37.8,38.48,37.8,38.22,14984028,ORCL
2014-03-18,38.37,38.94,38.155,38.84,29707187,ORCL
2014-03-19,37.8,38.96,37.4,38.55,45154897,ORCL
2014-03-20,38.5,38.69,38.01,38.37,18960231,ORCL
2014-03-21,38.7,38.85,37.5,37.5,33905684,ORCL
2014-03-24,37.49,38.335,37.38,38.18,22547666,ORCL
2014-03-25,38.13,38.5,38.1,38.4,19758703,ORCL
2014-03-26,38.4,39.46,38.36,39.08,31358444,ORCL
2014-03-27,38.99,39.555,38.8,39.24,26283593,ORCL
2014-03-28,39.52,39.86,39.19,39.57,18405080,ORCL
2014-03-31,39.75,41.43,39.63,40.91,48340333,ORCL
2014-04-01,41.04,42.0,40.96,41.49,35431875,ORCL
2014-04-02,41.37,41.62,40.85,41.13,22754952,ORCL
2014-04-03,41.04,41.14,40.34,40.37,22500195,ORCL
2014-04-04,40.6,40.73,39.66,39.98,23836605,ORCL
2014-04-07,39.8,39.92,39.04,39.47,27316444,ORCL
2014-04-08,39.44,40.35,39.36,40.24,22197641,ORCL
2014-04-09,40.47,40.92,40.18,40.88,20314322,ORCL
2014-04-10,40.89,41.05,39.48,39.79,26397893,ORCL
2014-04-11,39.51,39.88,38.965,38.98,18656251,ORCL
2014-04-14,39.08,39.75,39.08,39.57,16022027,ORCL
2014-04-15,39.7,39.98,39.2354,39.73,14553478,ORCL
2014-04-16,39.94,40.15,39.51,40.13,13615175,ORCL
2014-04-17,39.96,40.18,39.39,40.08,14644119,ORCL
2014-04-21,40.24,40.44,40.06,40.24,8594742,ORCL
2014-04-22,40.27,40.62,40.14,40.46,10396090,ORCL
2014-04-23,40.28,40.34,39.75,39.79,10049267,ORCL
2014-04-24,39.76,39.86,39.02,39.75,13966368,ORCL
2014-04-25,39.81,39.81,39.225,39.45,11647816,ORCL
2014-04-28,39.75,40.28,39.65,40.13,20141168,ORCL
2014-04-29,40.25,40.61,40.07,40.11,14996285,ORCL
2014-04-30,40.09,40.93,40.02,40.88,16480870,ORCL
2014-05-01,40.72,41.19,40.64,40.97,13946266,ORCL
2014-05-02,41.16,41.21,40.8099,40.81,10710578,ORCL
2014-05-05,41.13,41.26,40.7691,41.21,13722701,ORCL
2014-05-06,41.0,41.29,40.97,41.01,12647648,ORCL
2014-05-07,41.15,41.28,40.49,41.06,12570390,ORCL
2014-05-08,41.09,41.26,40.55,40.87,10212874,ORCL
2014-05-09,40.8,41.26,40.54,41.04,10262412,ORCL
2014-05-12,41.22,42.14,41.19,41.95,18751387,ORCL
2014-05-13,42.02,42.09,41.64,41.89,10319189,ORCL
2014-05-14,41.98,42.02,41.71,41.88,14015154,ORCL
2014-05-15,41.84,42.17,41.64,41.93,19267105,ORCL
2014-05-16,41.89,41.97,41.32,41.69,15497383,ORCL
2014-05-19,41.48,42.2,41.41,42.16,11929730,ORCL
2014-05-20,42.07,42.1,41.45,41.56,10580239,ORCL
2014-05-21,41.67,41.79,41.48,41.68,11152077,ORCL
2014-05-22,41.6,41.94,41.505,41.52,12276366,ORCL
2014-05-23,41.65,42.23,41.49,42.15,12045353,ORCL
2014-05-27,42.26,42.35,41.73,41.91,12680220,ORCL
2014-05-28,41.99,42.19,41.56,41.57,11308761,ORCL
2014-05-29,41.79,42.21,41.61,42.2,9630468,ORCL
2014-05-30,42.08,42.2,41.85,42.02,13495246,ORCL
2014-06-02,41.96,42.02,41.61,41.97,11284911,ORCL
2014-06-03,41.84,41.92,41.58,41.81,10969468,ORCL
2014-06-04,41.79,41.79,41.33,41.7,8940290,ORCL
2014-06-05,41.85,42.33,41.74,42.1,10648457,ORCL
2014-06-06,42.29,42.63,42.25,42.63,11447836,ORCL
2014-06-09,42.65,42.81,42.41,42.7,10307711,ORCL
2014-06-10,42.57,42.88,42.49,42.66,13457215,ORCL
2014-06-11,42.45,42.88,42.36,42.56,9622823,ORCL
2014-06-12,42.53,42.62,41.84,42.0,11060987,ORCL
2014-06-13,42.05,42.18,41.71,42.14,10325253,ORCL
2014-06-16,42.0,42.23,41.77,42.15,8150287,ORCL
2014-06-17,42.19,42.7,41.98,42.32,12794058,ORCL
2014-06-18,42.38,42.86,42.3,42.81,10306985,ORCL
2014-06-19,42.93,43.19,42.43,42.51,27255839,ORCL
2014-06-20,40.26,40.94,39.93,40.82,65103666,ORCL
2014-06-23,40.93,41.33,40.75,41.1,16957045,ORCL
2014-06-24,40.99,41.39,40.66,40.76,16460153,ORCL
2014-06-25,40.73,40.84,40.39,40.46,13889764,ORCL
2014-06-26,40.55,40.55,39.98,40.15,16643088,ORCL
2014-06-27,40.03,40.66,40.03,40.53,15320535,ORCL
2014-06-30,40.6,40.82,40.49,40.53,14098185,ORCL
2014-07-01,40.41,40.91,40.41,40.77,13147693,ORCL
2014-07-02,40.93,41.2,40.77,40.95,13401626,ORCL
2014-07-03,40.98,41.36,40.97,41.22,7863604,ORCL
2014-07-07,41.01,41.11,40.75,40.89,11959401,ORCL
2014-07-08,40.69,40.85,40.38,40.56,12351491,ORCL
2014-07-09,40.61,40.72,39.99,40.26,14711856,ORCL
2014-07-10,39.89,40.52,39.89,40.32,9566987,ORCL
2014-07-11,40.49,40.49,39.98,40.13,11942561,ORCL
2014-07-14,40.43,40.68,40.26,40.49,13587994,ORCL
2014-07-15,40.38,40.81,40.36,40.54,11814942,ORCL
2014-07-16,40.81,40.88,40.13,40.26,14722854,ORCL
2014-07-17,40.21,40.71,39.86,39.91,24450522,ORCL
2014-07-18,39.98,40.16,39.89,40.0,19123538,ORCL
2014-07-21,40.03,40.24,39.92,40.01,15864724,ORCL
2014-07-22,40.14,40.7,39.96,40.43,13728072,ORCL
2014-07-23,40.43,40.65,40.24,40.31,9191819,ORCL
2014-07-24,40.35,40.67,40.35,40.47,10797706,ORCL
2014-07-25,40.27,40.64,40.27,40.33,7485332,ORCL
2014-07-28,40.31,40.82,40.23,40.55,9658239,ORCL
2014-07-29,40.71,40.92,40.5,40.63,9450686,ORCL
2014-07-30,40.71,41.03,40.58,40.96,11406501,ORCL
2014-07-31,40.65,40.94,40.35,40.39,13690385,ORCL
2014-08-01,39.63,40.22,39.53,40.1,12356221,ORCL
2014-08-04,39.63,40.22,39.53,40.1,12357146,ORCL
2014-08-05,40.01,40.38,39.81,39.96,8806663,ORCL
2014-08-06,39.85,40.35,39.78,40.16,8184755,ORCL
2014-08-07,40.3,40.43,39.585,39.67,9180938,ORCL
2014-08-08,39.73,39.97,39.56,39.94,8862039,ORCL
2014-08-11,39.99,40.14,39.805,39.92,10293066,ORCL
2014-08-12,39.74,40.04,39.73,39.9,6704472,ORCL
2014-08-13,40.12,40.295,40.02,40.24,10629689,ORCL
2014-08-14,40.29,40.4,39.98,40.22,9707120,ORCL
2014-08-15,40.24,40.59,39.98,40.28,13418995,ORCL
2014-08-18,40.45,40.77,40.4,40.64,7642508,ORCL
2014-08-19,40.72,41.58,40.64,41.41,14378577,ORCL
2014-08-20,41.58,41.58,41.09,41.25,9627239,ORCL
2014-08-21,41.16,41.81,41.16,41.58,9569211,ORCL
2014-08-22,41.34,41.8,41.27,41.63,9261138,ORCL
2014-08-25,41.74,42.04,41.64,41.74,8866109,ORCL
2014-08-26,41.85,42.0,41.78,41.84,7320796,ORCL
2014-08-27,41.75,41.8,41.42,41.64,8440468,ORCL
2014-08-28,41.67,41.67,41.21,41.27,8737110,ORCL
2014-08-29,41.24,41.73,41.24,41.53,8970927,ORCL
2014-09-02,41.6,41.68,41.46,41.66,8539150,ORCL
2014-09-03,41.8,41.95,41.62,41.9,10041629,ORCL
2014-09-04,41.89,42.09,41.37,41.55,12248108,ORCL
2014-09-05,41.61,41.76,41.26,41.27,15164002,ORCL
2014-09-08,41.01,41.18,40.27,40.64,19658482,ORCL
2014-09-09,40.51,40.91,40.43,40.71,14044071,ORCL
2014-09-10,40.7,40.81,40.57,40.71,9134462,ORCL
2014-09-11,40.25,40.69,40.2,40.68,12393909,ORCL
2014-09-12,40.74,40.74,40.4,40.5,11919889,ORCL
2014-09-15,40.5,40.77,40.21,40.66,14022327,ORCL
2014-09-16,40.81,41.33,40.5,41.19,13224572,ORCL
2014-09-17,41.19,41.33,40.77,41.14,14085414,ORCL
2014-09-18,41.35,41.7717,41.2,41.55,26454473,ORCL
2014-09-19,40.58,40.66,39.275,39.8,86679107,ORCL
2014-09-22,39.68,39.74,39.24,39.58,24572873,ORCL
2014-09-23,39.5,39.59,38.8,38.83,34356245,ORCL
2014-09-24,38.77,39.556,38.57,39.42,18936964,ORCL
2014-09-25,39.35,39.35,38.645,38.76,13296768,ORCL
2014-09-26,38.77,39.01,38.52,38.95,16007176,ORCL
2014-09-29,38.57,38.63,38.27,38.44,16586318,ORCL
2014-09-30,38.46,38.57,38.14,38.28,21149982,ORCL
2014-10-01,38.32,38.41,37.945,38.09,17452364,ORCL
2014-10-02,38.15,38.55,37.92,38.27,14808086,ORCL
2014-10-03,38.5,39.12,38.4,38.89,15297405,ORCL
2014-10-06,38.97,39.24,38.945,39.08,14172684,ORCL
2014-10-07,38.94,39.08,38.43,38.46,14319008,ORCL
2014-10-08,38.82,39.05,38.04,39.02,16005671,ORCL
2014-10-09,38.99,39.21,38.5101,38.74,15004850,ORCL
2014-10-10,38.66,39.1,38.09,38.1,18234076,ORCL
2014-10-13,38.11,38.78,37.86,38.23,20726811,ORCL
2014-10-14,38.66,39.04,38.42,38.46,19508558,ORCL
2014-10-15,37.98,38.43,37.18,38.3,24561729,ORCL
2014-10-16,37.99,38.18,37.52,37.56,21419345,ORCL
2014-10-17,37.69,38.015,37.34,37.87,21122693,ORCL
2014-10-20,36.31,37.81,35.82,37.8,16657339,ORCL
2014-10-21,38.29,38.47,38.04,38.35,15381873,ORCL
2014-10-22,38.37,38.43,37.58,37.64,16816482,ORCL
2014-10-23,38.08,38.5,38.01,38.23,9667612,ORCL
2014-10-24,38.32,38.74,38.25,38.73,8976299,ORCL
2014-10-27,38.5,38.72,38.35,38.43,7525291,ORCL
2014-10-28,38.34,38.73,38.34,38.65,11631828,ORCL
2014-10-29,38.73,38.74,38.46,38.58,10923907,ORCL
2014-10-30,40.56,40.59,40.045,40.14,10957448,ORCL
2014-10-31,38.88,39.05,38.825,39.05,16142821,ORCL
2014-11-03,39.02,39.04,38.76,38.99,10318830,ORCL
2014-11-04,38.93,39.15,38.9,39.13,12670998,ORCL
2014-11-05,39.34,39.51,39.11,39.29,12280284,ORCL
2014-11-06,39.22,39.86,39.11,39.81,11603443,ORCL
2014-11-07,39.69,39.97,39.61,39.94,13728462,ORCL
2014-11-10,39.97,40.49,39.89,40.45,11058074,ORCL
2014-11-11,40.53,40.59,40.35,40.47,7069322,ORCL
2014-11-12,40.56,40.59,40.045,40.14,10965147,ORCL
2014-11-13,40.17,40.77,39.89,40.72,11868670,ORCL
2014-11-14,40.86,41.07,40.63,40.84,11476467,ORCL
2014-11-17,40.71,41.2,40.63,41.16,11987579,ORCL
2014-11-18,41.19,41.4751,41.11,41.26,9328276,ORCL
2014-11-19,41.15,41.27,40.81,40.92,9202626,ORCL
2014-11-20,40.71,41.005,40.61,40.92,9062196,ORCL
2014-11-21,41.32,41.5,41.17,41.44,12641407,ORCL
2014-11-24,41.49,41.64,41.36,41.43,9542080,ORCL
2014-11-25,41.51,41.64,41.15,41.15,12404240,ORCL
2014-11-26,41.18,41.91,41.18,41.87,11590010,ORCL
2014-11-28,41.98,42.51,41.885,42.41,11890061,ORCL
2014-12-01,42.01,42.38,42.01,42.08,10802386,ORCL
2014-12-02,41.9,42.36,41.86,42.18,9083199,ORCL
2014-12-03,41.94,42.14,41.635,42.06,10326752,ORCL
2014-12-04,42.12,42.12,41.49,41.89,9247301,ORCL
2014-12-05,42.02,42.02,41.59,41.93,8925269,ORCL
2014-12-08,41.91,42.03,41.33,41.37,12766459,ORCL
2014-12-09,40.98,41.925,40.89,41.87,13897503,ORCL
2014-12-10,41.7,41.81,40.88,40.92,12547646,ORCL
2014-12-11,41.12,41.64,40.71,40.76,12395832,ORCL
2014-12-12,40.24,40.78,39.92,39.95,14108178,ORCL
2014-12-15,41.21,41.65,40.77,41.11,22343075,ORCL
2014-12-16,40.89,41.36,40.61,40.63,16424455,ORCL
2014-12-17,41.06,41.63,40.68,41.16,18151008,ORCL
2014-12-18,43.83,45.37,43.57,45.35,54495641,ORCL
2014-12-19,45.1,46.15,44.98,46.0,41782191,ORCL
2014-12-22,45.57,46.05,45.41,45.65,21264351,ORCL
2014-12-23,45.53,46.5,45.46,46.01,14042388,ORCL
2014-12-24,46.36,46.705,46.15,46.23,10241146,ORCL
2014-12-26,46.19,46.5,46.07,46.1,6901457,ORCL
2014-12-29,46.02,46.09,45.6,45.61,9701392,ORCL
2014-12-30,45.55,45.66,45.29,45.34,9968403,ORCL
2014-12-31,45.45,45.5599,44.97,44.97,13273705,ORCL
2015-01-02,45.02,45.1898,43.97,44.33,15070165,ORCL
2015-01-05,44.16,44.25,43.58,43.59,18375801,ORCL
2015-01-06,44.06,44.18,42.99,43.14,19229461,ORCL
2015-01-07,43.33,43.52,43.01,43.15,13502164,ORCL
2015-01-08,43.63,43.94,43.38,43.41,17516877,ORCL
2015-01-09,43.98,44.1,43.26,43.39,15957540,ORCL
2015-01-12,43.26,43.77,42.86,43.27,16055720,ORCL
2015-01-13,43.67,43.95,42.57,42.93,12878161,ORCL
2015-01-14,42.46,43.17,42.46,43.06,12707442,ORCL
2015-01-15,43.48,43.64,42.57,42.63,13431005,ORCL
2015-01-16,42.49,43.62,42.25,43.51,17786705,ORCL
2015-01-20,43.56,44.03,43.23,43.9,16308441,ORCL
2015-01-21,43.69,43.93,43.21,43.49,15876559,ORCL
2015-01-22,43.95,45.33,43.18,44.05,17969124,ORCL
2015-01-23,43.98,44.54,43.92,44.19,14150264,ORCL
2015-01-26,44.17,44.21,43.54,43.9,12059503,ORCL
2015-01-27,43.01,43.87,42.58,43.4,14984938,ORCL
2015-01-28,43.94,43.98,42.67,42.69,15132525,ORCL
2015-01-29,42.82,43.02,42.32,42.86,12805069,ORCL
2015-01-30,42.09,42.52,41.82,41.89,22590037,ORCL
2015-02-02,42.21,42.71,41.56,42.68,16889510,ORCL
2015-02-03,42.94,43.14,42.535,43.04,12657079,ORCL
2015-02-04,42.97,43.16,42.32,42.42,12912026,ORCL
2015-02-05,42.5,43.24,42.5,43.16,9630270,ORCL
2015-02-06,43.26,43.47,42.88,42.98,9522111,ORCL
2015-02-09,42.63,43.63,42.63,43.4,12705939,ORCL
2015-02-10,43.79,44.06,43.56,43.99,12714760,ORCL
2015-02-11,43.96,44.0,43.085,43.36,12836944,ORCL
2015-02-12,43.48,44.06,43.41,43.89,12519731,ORCL
2015-02-13,43.8,44.23,43.8,43.93,10155871,ORCL
2015-02-17,43.67,43.9,43.54,43.84,10119007,ORCL
2015-02-18,43.71,44.11,43.65,44.1,8661050,ORCL
2015-02-19,44.13,44.37,44.0,44.11,8465711,ORCL
2015-02-20,44.06,44.09,43.46,43.77,14731155,ORCL
2015-02-23,43.46,43.88,43.3032,43.78,10995463,ORCL
2015-02-24,43.79,43.96,43.38,43.88,10522544,ORCL
2015-02-25,43.83,44.09,43.38,43.73,11785439,ORCL
2015-02-26,43.8,44.15,43.71,43.89,8519272,ORCL
2015-02-27,43.77,44.11,43.68,43.82,9549531,ORCL
2015-03-02,43.81,44.04,43.48,44.03,11091035,ORCL
2015-03-03,43.83,43.88,43.17,43.38,10058739,ORCL
2015-03-04,43.2,43.66,42.82,43.61,14697648,ORCL
2015-03-05,43.66,43.89,43.255,43.8,10983546,ORCL
2015-03-06,43.61,43.61,42.3,42.38,15086633,ORCL
2015-03-09,42.25,42.79,42.1901,42.69,11474174,ORCL
2015-03-10,42.24,42.55,41.775,41.82,13960716,ORCL
2015-03-11,41.93,42.16,41.41,41.47,11108839,ORCL
2015-03-12,41.46,41.76,41.26,41.62,13716747,ORCL
2015-03-13,41.54,42.47,41.51,42.38,18405393,ORCL
2015-03-16,42.82,43.53,42.74,43.41,17423196,ORCL
2015-03-17,43.11,43.34,42.86,42.87,21508988,ORCL
2015-03-18,44.3,44.935,43.35,44.13,37900346,ORCL
2015-03-19,44.0,44.49,44.0,44.16,15729627,ORCL
2015-03-20,44.13,44.73,44.06,44.41,20724698,ORCL
2015-03-23,44.34,44.62,44.16,44.25,10749232,ORCL
2015-03-24,44.33,44.5,43.71,43.71,14913405,ORCL
2015-03-25,43.68,43.75,42.93,42.93,17490993,ORCL
2015-03-26,42.78,43.23,42.46,42.99,14065618,ORCL
2015-03-27,42.93,43.12,42.42,42.64,18030789,ORCL
2015-03-30,43.23,43.63,43.115,43.44,12730145,ORCL
2015-03-31,43.31,43.57,43.13,43.15,13264196,ORCL
2015-04-01,42.99,43.12,42.72,42.94,12050921,ORCL
2015-04-02,42.99,43.11,42.48,42.62,11183925,ORCL
2015-04-06,42.28,43.1,42.21,42.96,9766515,ORCL
2015-04-07,42.99,43.48,42.94,42.96,8075569,ORCL
2015-04-08,42.85,43.34,42.85,43.11,6947138,ORCL
2015-04-09,42.97,43.31,42.74,43.2,9399527,ORCL
2015-04-10,43.08,43.89,43.08,43.51,12542826,ORCL
2015-04-13,43.55,43.79,43.03,43.08,10943399,ORCL
2015-04-14,43.04,43.06,42.51,42.73,10510451,ORCL
2015-04-15,42.95,44.19,42.83,43.99,18188736,ORCL
2015-04-16,43.69,43.96,43.25,43.46,11960843,ORCL
2015-04-17,43.06,43.4,42.86,43.0,12473535,ORCL
2015-04-20,43.31,43.81,43.25,43.32,10426440,ORCL
2015-04-21,43.51,43.87,43.4,43.42,9312916,ORCL
2015-04-22,43.51,43.75,43.34,43.55,7343916,ORCL
2015-04-23,43.51,43.63,42.985,43.39,11310989,ORCL
2015-04-24,43.41,43.58,42.75,43.08,17767086,ORCL
2015-04-27,43.1,43.95,43.07,43.61,12916013,ORCL
2015-04-28,43.71,44.58,43.45,44.5,18287732,ORCL
2015-04-29,44.4,44.9,43.68,44.73,36608698,ORCL
2015-04-30,44.05,44.41,43.505,43.62,20196267,ORCL
2015-05-01,43.44,44.38,43.44,44.37,11941981,ORCL
2015-05-04,44.55,44.85,44.24,44.59,9168246,ORCL
2015-05-05,44.47,44.62,43.89,43.92,11410737,ORCL
2015-05-06,44.2,44.24,43.0,43.26,12732068,ORCL
2015-05-07,43.17,43.66,43.02,43.48,8787086,ORCL
2015-05-08,43.83,44.24,43.69,44.01,9582856,ORCL
2015-05-11,43.97,44.2,43.6,43.84,7429355,ORCL
2015-05-12,43.65,43.69,43.28,43.57,8515835,ORCL
2015-05-13,43.76,44.07,43.62,43.79,7451216,ORCL
2015-05-14,44.11,44.4,44.0,44.38,7293021,ORCL
2015-05-15,44.41,44.44,43.94,44.15,9369535,ORCL
2015-05-18,43.94,44.41,43.875,44.24,6070949,ORCL
2015-05-19,44.42,44.46,44.16,44.32,8639951,ORCL
2015-05-20,44.22,44.6,44.0901,44.29,9055667,ORCL
2015-05-21,44.22,44.45,43.95,44.28,8036392,ORCL
2015-05-22,44.2,44.27,43.88,43.93,7484345,ORCL
2015-05-26,43.74,43.83,43.15,43.33,10440443,ORCL
2015-05-27,43.54,44.25,43.41,44.14,11096773,ORCL
2015-05-28,44.08,44.25,43.64,43.86,7273163,ORCL
2015-05-29,43.79,43.84,43.36,43.49,10358719,ORCL
2015-06-01,43.84,44.06,43.64,43.79,9764305,ORCL
2015-06-02,43.51,44.01,43.14,43.7,8275894,ORCL
2015-06-03,43.74,44.09,43.59,43.97,9220901,ORCL
2015-06-04,43.74,44.11,43.5084,43.77,13783142,ORCL
2015-06-05,43.83,44.02,43.49,43.81,12850735,ORCL
2015-06-08,43.81,43.89,43.08,43.1,9112216,ORCL
2015-06-09,43.35,43.37,42.82,43.07,7634180,ORCL
2015-06-10,43.28,44.05,43.06,43.94,15518411,ORCL
2015-06-11,44.17,44.42,44.03,44.28,12519260,ORCL
2015-06-12,43.98,44.39,43.9,44.34,11742306,ORCL
2015-06-15,43.9,43.99,43.41,43.72,16727756,ORCL
2015-06-16,43.91,44.88,43.76,44.64,18271560,ORCL
2015-06-17,44.86,45.24,44.37,44.91,27080848,ORCL
2015-06-18,41.91,42.98,40.97,42.74,79138433,ORCL
2015-06-19,42.9,43.1,41.56,41.59,37430200,ORCL
2015-06-22,41.8,41.955,41.45,41.49,22368267,ORCL
2015-06-23,41.94,42.06,41.4801,41.71,17394280,ORCL
2015-06-24,41.54,41.77,41.2,41.2,17768233,ORCL
2015-06-25,41.24,41.47,41.055,41.06,13587225,ORCL
2015-06-26,41.1,41.37,40.97,40.99,39687270,ORCL
2015-06-29,40.63,40.9,40.38,40.42,18195515,ORCL
2015-06-30,40.6,40.75,40.11,40.3,16691538,ORCL
2015-07-01,40.61,40.7,39.93,40.24,13948619,ORCL
2015-07-02,40.38,40.42,40.15,40.36,11644070,ORCL
2015-07-06,39.93,40.29,39.77,40.15,12434117,ORCL
2015-07-07,40.04,40.27,39.84,40.16,16437099,ORCL
2015-07-08,39.9,40.24,39.7,39.77,14598700,ORCL
2015-07-09,40.24,40.48,40.15,40.18,13348301,ORCL
2015-07-10,40.56,40.65,40.21,40.36,10470907,ORCL
2015-07-13,40.52,40.86,40.38,40.8,10716991,ORCL
2015-07-14,40.81,40.9,40.58,40.78,9298777,ORCL
2015-07-15,40.63,40.92,40.63,40.79,9326667,ORCL
2015-07-16,41.02,41.02,40.555,40.96,14861034,ORCL
2015-07-17,40.75,40.86,40.16,40.4,14574365,ORCL
2015-07-20,40.36,40.39,39.87,39.93,17488145,ORCL
2015-07-21,39.76,39.985,39.39,39.57,14679096,ORCL
2015-07-22,39.36,39.675,39.25,39.42,16796982,ORCL
2015-07-23,39.55,39.6,38.96,39.0,18083839,ORCL
2015-07-24,39.1,39.17,38.8,39.0,12030320,ORCL
2015-07-27,38.72,38.82,38.47,38.51,15756829,ORCL
2015-07-28,38.79,39.365,38.44,39.28,14289205,ORCL
2015-07-29,39.37,39.87,39.26,39.79,13016410,ORCL
2015-07-30,40.03,40.1,39.545,39.65,13634237,ORCL
2015-07-31,39.76,40.12,39.7,39.94,13706065,ORCL
2015-08-03,39.95,40.01,39.4605,39.71,12444523,ORCL
2015-08-04,39.59,40.0,39.525,39.66,9697334,ORCL
2015-08-05,39.9,40.02,39.63,39.64,11982011,ORCL
2015-08-06,39.63,39.84,39.145,39.32,10613026,ORCL
2015-08-07,39.36,39.69,39.23,39.56,10655096,ORCL
2015-08-10,39.76,40.045,39.7,39.89,9525807,ORCL
2015-08-11,39.53,39.68,39.02,39.17,10600501,ORCL
2015-08-12,38.74,39.359,38.5,39.28,11150861,ORCL
2015-08-13,39.22,39.56,38.99,39.31,7785664,ORCL
2015-08-14,39.33,39.5,39.18,39.41,7184959,ORCL
2015-08-17,39.41,39.725,39.09,39.72,7631157,ORCL
2015-08-18,39.52,40.03,39.51,39.83,9950594,ORCL
2015-08-19,39.7,39.94,39.31,39.53,11112865,ORCL
2015-08-20,39.19,39.5,38.6,38.63,13071171,ORCL
2015-08-21,38.32,38.77,37.55,37.55,19411349,ORCL
2015-08-24,35.73,37.06,35.14,36.08,32522280,ORCL
2015-08-25,36.97,37.21,35.38,35.45,21393562,ORCL
2015-08-26,36.03,37.02,35.6,36.91,20554291,ORCL
2015-08-27,37.35,37.51,36.0099,36.82,28218161,ORCL
2015-08-28,36.86,37.495,36.78,37.46,21559081,ORCL
2015-08-31,37.16,37.51,36.93,37.09,15352800,ORCL
2015-09-01,36.33,36.55,35.89,36.01,19948697,ORCL
2015-09-02,36.26,36.75,36.11,36.75,15049271,ORCL
2015-09-03,36.81,37.27,36.77,36.9,11787777,ORCL
2015-09-04,36.35,36.68,36.09,36.27,13147872,ORCL
2015-09-08,36.73,37.82,36.73,37.68,18949564,ORCL
2015-09-09,37.9,38.18,37.01,37.09,14710188,ORCL
2015-09-10,37.03,37.94,37.03,37.61,16930643,ORCL
2015-09-11,37.45,37.96,37.4,37.92,12948612,ORCL
2015-09-14,37.81,37.94,37.37,37.56,15021459,ORCL
2015-09-15,37.77,38.18,37.4,37.99,14877921,ORCL
2015-09-16,38.26,38.52,37.93,38.27,19573970,ORCL
2015-09-17,36.74,37.67,36.5,36.74,37298982,ORCL
2015-09-18,36.29,36.98,36.26,36.38,34919765,ORCL
2015-09-21,36.6,37.059,36.425,36.83,14964384,ORCL
2015-09-22,36.34,36.49,35.97,36.19,19979673,ORCL
2015-09-23,36.19,36.215,35.83,35.99,16991591,ORCL
2015-09-24,35.85,36.23,35.39,36.06,18059542,ORCL
2015-09-25,36.2,36.32,35.91,36.05,19386998,ORCL
2015-09-28,35.72,36.14,35.4,35.44,21742693,ORCL
2015-09-29,35.31,35.66,35.24,35.51,19785933,ORCL
2015-09-30,35.89,36.19,35.775,36.12,16214971,ORCL
2015-10-01,36.23,36.42,35.85,36.24,18331302,ORCL
2015-10-02,35.71,36.91,35.64,36.89,18772805,ORCL
2015-10-05,37.26,37.73,37.02,37.59,12741707,ORCL
2015-10-06,37.52,37.85,37.51,37.73,12427267,ORCL
2015-10-07,37.75,37.98,37.35,37.66,16369772,ORCL
2015-10-08,37.39,37.985,37.34,37.89,13247649,ORCL
2015-10-09,37.98,38.2,37.66,38.1,14656414,ORCL
2015-10-12,37.92,38.12,37.69,38.04,11022515,ORCL
2015-10-13,37.91,38.2,37.74,37.82,11575627,ORCL
2015-10-14,37.17,37.58,37.14,37.26,14069721,ORCL
2015-10-15,37.55,37.67,37.26,37.55,12205521,ORCL
2015-10-16,37.8,37.8,37.14,37.37,19694671,ORCL
2015-10-19,36.86,37.1,36.57,36.87,18100494,ORCL
2015-10-20,36.62,37.0,36.62,36.86,13678087,ORCL
2015-10-21,36.98,37.12,36.57,36.62,11072051,ORCL
2015-10-22,36.85,37.86,36.85,37.79,14701371,ORCL
2015-10-23,38.12,38.16,37.79,38.07,16469067,ORCL
2015-10-26,37.94,38.62,37.94,38.37,12330620,ORCL
2015-10-27,38.33,38.45,38.04,38.34,14110454,ORCL
2015-10-28,38.63,38.89,38.37,38.88,14020019,ORCL
2015-10-29,38.53,38.91,38.525,38.86,11432860,ORCL
2015-10-30,38.92,39.04,38.5,38.84,16471536,ORCL
2015-11-02,39.05,39.78,38.9,39.75,19789669,ORCL
2015-11-03,39.69,40.27,39.58,40.2,17153098,ORCL
2015-11-04,40.35,40.57,40.06,40.48,16863293,ORCL
2015-11-05,40.16,40.6,40.15,40.35,16358795,ORCL
2015-11-06,40.32,40.64,40.13,40.62,16481837,ORCL
2015-11-09,40.41,40.5,39.78,40.1,14604873,ORCL
2015-11-10,39.83,40.17,39.79,39.92,11294021,ORCL
2015-11-11,39.24,39.6,38.98,39.04,18861512,ORCL
2015-11-12,38.65,39.105,38.51,38.63,14591612,ORCL
2015-11-13,38.48,38.6,37.22,37.3,23987579,ORCL
2015-11-16,37.69,38.39,37.56,38.12,16740998,ORCL
2015-11-17,38.23,38.515,37.97,38.13,14819972,ORCL
2015-11-18,38.19,38.73,38.15,38.7,11958895,ORCL
2015-11-19,38.67,39.32,38.62,39.02,12306060,ORCL
2015-11-20,39.25,39.575,39.2,39.34,12023190,ORCL
2015-11-23,39.44,39.53,39.05,39.14,9111899,ORCL
2015-11-24,38.78,39.62,38.78,39.46,13766306,ORCL
2015-11-25,39.47,39.6,39.245,39.26,8015177,ORCL
2015-11-27,39.14,39.34,39.08,39.18,6869874,ORCL
2015-11-30,39.11,39.29,38.97,38.97,18969785,ORCL
2015-12-01,39.09,39.275,38.91,39.23,12718191,ORCL
2015-12-02,39.15,39.39,38.65,38.7,13694239,ORCL
2015-12-03,38.96,38.96,37.75,37.81,20322532,ORCL
2015-12-04,38.02,39.24,37.875,39.16,18206591,ORCL
2015-12-07,39.16,39.2399,38.5,38.82,13798471,ORCL
2015-12-08,38.29,38.87,38.26,38.73,15219665,ORCL
2015-12-09,38.63,39.35,38.325,38.58,17516146,ORCL
2015-12-10,38.61,38.82,38.11,38.19,18358289,ORCL
2015-12-11,37.62,37.85,37.035,37.21,20346816,ORCL
2015-12-14,37.15,37.68,36.85,37.65,20142709,ORCL
2015-12-15,38.1,38.53,37.95,38.21,19263508,ORCL
2015-12-16,38.67,39.14,38.345,38.91,23477974,ORCL
2015-12-17,38.09,38.2,36.54,36.93,42879939,ORCL
2015-12-18,36.89,37.08,36.31,36.35,28726814,ORCL
2015-12-21,36.72,36.84,36.1,36.42,15042283,ORCL
2015-12-22,36.39,36.71,36.25,36.59,13924822,ORCL
2015-12-23,36.66,37.215,36.65,36.93,12832271,ORCL
2015-12-24,36.73,37.225,36.73,37.01,4953878,ORCL
2015-12-28,36.83,36.86,36.47,36.79,10921929,ORCL
2015-12-29,37.02,37.21,36.98,37.04,10708638,ORCL
2015-12-30,37.08,37.16,36.83,36.92,9585554,ORCL
2015-12-31,36.84,36.95,36.43,36.53,10332409,ORCL
2016-01-04,36.01,36.01,35.36,35.75,18784386,ORCL
2016-01-05,35.86,36.12,35.49,35.64,25340678,ORCL
2016-01-06,35.5,36.135,35.36,35.82,18165714,ORCL
2016-01-07,35.25,35.68,34.88,35.04,22591403,ORCL
2016-01-08,35.13,35.28,34.61,34.65,21962204,ORCL
2016-01-11,34.75,35.12,34.52,34.94,18726561,ORCL
2016-01-12,35.32,35.55,34.985,35.37,18457346,ORCL
2016-01-13,35.19,35.4,33.87,34.08,28322878,ORCL
2016-01-14,34.19,35.09,34.01,34.79,19523567,ORCL
2016-01-15,33.8,34.51,33.66,34.12,25425008,ORCL
2016-01-19,34.54,34.75,34.24,34.55,21423142,ORCL
2016-01-20,33.88,34.23,33.13,33.94,25278716,ORCL
2016-01-21,33.91,34.56,33.59,34.12,20380296,ORCL
2016-01-22,34.55,34.99,34.53,34.8,15892665,ORCL
2016-01-25,34.58,34.94,34.3,34.34,16793613,ORCL
2016-01-26,34.32,35.23,34.12,35.23,19729566,ORCL
2016-01-27,35.03,35.55,34.7339,34.91,20567567,ORCL
2016-01-28,35.17,35.545,34.94,35.33,15472757,ORCL
2016-01-29,35.65,36.31,35.51,36.31,19059281,ORCL
2016-02-01,35.9,36.54,35.85,36.32,14143998,ORCL
2016-02-02,35.85,35.94,35.25,35.35,17404484,ORCL
2016-02-03,35.56,35.79,34.94,35.69,13855330,ORCL
2016-02-04,35.7,36.54,35.66,36.45,16925925,ORCL
2016-02-05,36.13,36.24,35.37,35.7,17312179,ORCL
2016-02-08,35.13,35.7,34.475,35.61,20118847,ORCL
2016-02-09,35.13,35.61,34.62,35.08,17819755,ORCL
2016-02-10,35.42,36.135,35.14,35.2,13368654,ORCL
2016-02-11,34.59,35.11,34.47,34.84,18889731,ORCL
2016-02-12,35.24,35.55,34.905,35.54,15837938,ORCL
2016-02-16,35.76,35.91,35.42,35.7,19676336,ORCL
2016-02-17,35.97,36.77,35.97,36.63,13186471,ORCL
2016-02-18,36.71,36.87,36.395,36.63,12866629,ORCL
2016-02-19,36.52,36.79,36.42,36.78,13203418,ORCL
2016-02-22,37.11,37.4852,36.9,37.11,10109943,ORCL
2016-02-23,37.11,37.11,36.38,36.55,9417125,ORCL
2016-02-24,36.09,36.73,35.77,36.63,10978188,ORCL
2016-02-25,36.79,37.3,36.5,37.29,11566042,ORCL
2016-02-26,37.43,37.65,36.84,36.96,16548735,ORCL
2016-02-29,37.0,37.33,36.625,36.78,22300166,ORCL
2016-03-01,37.15,37.99,37.04,37.99,13030757,ORCL
2016-03-02,37.76,37.8899,37.43,37.76,12791151,ORCL
2016-03-03,37.61,37.91,37.395,37.89,8832188,ORCL
2016-03-04,38.0,38.16,37.7701,37.89,10638366,ORCL
2016-03-07,37.54,38.45,37.52,38.36,13011008,ORCL
2016-03-08,38.11,38.45,37.94,38.15,12384441,ORCL
2016-03-09,38.43,38.61,38.12,38.48,16786465,ORCL
2016-03-10,38.77,38.77,37.505,38.05,17621289,ORCL
2016-03-11,38.45,38.97,38.28,38.95,13143306,ORCL
2016-03-14,38.91,38.94,38.55,38.7,14704491,ORCL
2016-03-15,38.35,38.87,38.13,38.74,17509819,ORCL
2016-03-16,39.55,40.945,39.53,40.22,49082261,ORCL
2016-03-17,40.15,40.96,40.07,40.61,22160775,ORCL
2016-03-18,40.87,41.49,40.65,41.48,34354028,ORCL
2016-03-21,41.42,42.0,41.37,41.61,17275055,ORCL
2016-03-22,41.32,41.75,41.19,41.38,11970527,ORCL
2016-03-23,41.3,41.35,40.57,40.75,13666756,ORCL
2016-03-24,40.6,41.065,40.34,40.97,11956212,ORCL
2016-03-28,41.11,41.11,40.555,40.62,14646960,ORCL
2016-03-29,40.41,40.8,40.37,40.7,15159236,ORCL
2016-03-30,40.96,41.11,40.845,40.97,9803646,ORCL
2016-03-31,41.13,41.24,40.8,40.91,10196456,ORCL
2016-04-01,40.68,41.22,40.62,41.16,9574125,ORCL
2016-04-04,41.15,41.28,40.9,41.07,10243450,ORCL
2016-04-05,40.85,41.06,40.46,40.53,9111323,ORCL
2016-04-06,40.4,40.79,40.19,40.75,12516159,ORCL
2016-04-07,40.59,40.59,39.81,39.97,12838607,ORCL
2016-04-08,40.13,40.54,40.13,40.36,8011702,ORCL
2016-04-11,40.59,41.08,40.38,40.4,10399576,ORCL
2016-04-12,40.31,40.52,39.99,40.42,9245042,ORCL
2016-04-13,40.82,41.39,40.63,41.31,12752341,ORCL
2016-04-14,41.31,41.46,41.18,41.24,9150486,ORCL
2016-04-15,41.12,41.38,41.02,41.02,10340334,ORCL
2016-04-18,40.84,41.25,40.8,41.24,8849259,ORCL
2016-04-19,41.41,41.49,40.965,41.06,9884448,ORCL
2016-04-20,41.19,41.39,41.08,41.1,8481174,ORCL
2016-04-21,41.03,41.3,40.88,40.99,11954053,ORCL
2016-04-22,40.79,41.43,40.67,40.7,15003315,ORCL
2016-04-25,40.59,40.83,40.47,40.78,10876223,ORCL
2016-04-26,40.82,40.85,40.43,40.65,8365822,ORCL
2016-04-27,40.51,41.0,40.51,40.85,8742137,ORCL
2016-04-28,40.36,40.97,40.17,40.33,9233815,ORCL
2016-04-29,40.17,40.17,39.37,39.86,12883301,ORCL
2016-05-02,39.9,40.43,39.83,40.3,10454246,ORCL
2016-05-03,40.03,40.11,39.53,39.68,11439557,ORCL
2016-05-04,39.39,39.57,39.13,39.29,9046162,ORCL
2016-05-05,39.44,39.46,39.125,39.23,8962693,ORCL
2016-05-06,38.97,39.425,38.97,39.41,7587435,ORCL
2016-05-09,39.34,39.725,39.22,39.36,7949374,ORCL
2016-05-10,39.58,40.06,39.58,40.02,9290151,ORCL
2016-05-11,39.86,40.08,39.64,39.65,7180106,ORCL
2016-05-12,39.89,40.03,39.59,39.82,10006798,ORCL
2016-05-13,39.78,40.08,39.51,39.61,9392633,ORCL
2016-05-16,39.77,40.1,39.46,39.97,7797058,ORCL
2016-05-17,39.8,40.02,39.47,39.6,9483701,ORCL
2016-05-18,39.59,39.8,39.16,39.47,10379691,ORCL
2016-05-19,39.16,39.24,38.56,38.84,15124376,ORCL
2016-05-20,39.08,39.58,38.95,39.41,16153202,ORCL
2016-05-23,39.31,39.44,39.14,39.18,8904799,ORCL
2016-05-24,39.42,40.075,39.25,39.9,11329754,ORCL
2016-05-25,40.05,40.29,40.05,40.13,7972174,ORCL
2016-05-26,40.11,40.2,39.925,39.95,7573999,ORCL
2016-05-27,39.83,40.08,39.8,40.07,8240624,ORCL
2016-05-31,40.08,40.22,39.95,40.2,12567400,ORCL
2016-06-01,40.06,40.3,39.82,40.26,9268776,ORCL
2016-06-02,38.7,39.05,38.075,38.66,51063430,ORCL
2016-06-03,38.74,39.21,38.69,39.1,20739974,ORCL
2016-06-06,39.19,39.64,39.12,39.44,16116913,ORCL
2016-06-07,39.55,39.745,39.05,39.13,20009508,ORCL
2016-06-08,39.16,39.34,38.9,39.28,11671047,ORCL
2016-06-09,39.19,39.21,38.75,39.05,12316133,ORCL
2016-06-10,38.78,38.99,38.61,38.74,10441707,ORCL
2016-06-13,38.5,38.89,38.38,38.62,13036297,ORCL
2016-06-14,38.63,38.98,38.57,38.83,12092235,ORCL
2016-06-15,38.8,38.92,38.41,38.44,14476086,ORCL
2016-06-16,38.36,38.7999,38.08,38.64,17916492,ORCL
2016-06-17,39.49,39.96,38.92,39.68,34512377,ORCL
2016-06-20,39.9,40.35,39.7,39.73,17149197,ORCL
2016-06-21,39.93,40.12,39.7475,39.99,20111116,ORCL
2016-06-22,40.15,40.34,39.87,40.01,12643366,ORCL
2016-06-23,40.4,40.87,40.26,40.83,15429983,ORCL
2016-06-24,39.38,39.89,39.02,39.23,44204510,ORCL
2016-06-27,38.87,38.88,38.18,38.48,22532950,ORCL
2016-06-28,38.72,39.19,38.58,39.13,14750851,ORCL
2016-06-29,39.76,40.7,39.49,40.55,23009741,ORCL
2016-06-30,40.48,41.155,40.47,40.94,20100918,ORCL
2016-07-01,40.7,41.05,40.69,40.86,11381612,ORCL
2016-07-05,40.33,40.58,40.15,40.4,12501386,ORCL
2016-07-06,40.2,40.57,40.02,40.53,12124296,ORCL
2016-07-07,40.65,40.83,40.42,40.53,11676734,ORCL
2016-07-08,40.88,41.18,40.74,40.87,14235589,ORCL
2016-07-11,40.9,41.14,40.75,40.78,12911974,ORCL
2016-07-12,41.23,41.58,41.055,41.42,13321022,ORCL
2016-07-13,41.56,41.65,41.2475,41.46,9612677,ORCL
2016-07-14,41.57,41.87,41.5,41.67,9259846,ORCL
2016-07-15,41.91,41.91,41.46,41.77,11666312,ORCL
2016-07-18,41.71,41.835,41.58,41.64,8738905,ORCL
2016-07-19,41.3,41.45,41.01,41.08,12723033,ORCL
2016-07-20,41.48,41.5,41.25,41.25,11409678,ORCL
2016-07-21,41.34,41.51,40.94,41.07,11546306,ORCL
2016-07-22,41.12,41.21,40.945,41.08,10426334,ORCL
2016-07-25,40.91,41.16,40.89,41.16,8974388,ORCL
2016-07-26,41.06,41.24,40.81,40.94,11031902,ORCL
2016-07-27,41.03,41.105,40.75,40.93,9567033,ORCL
2016-07-28,41.35,41.4,40.72,41.19,17048636,ORCL
2016-07-29,41.32,41.38,40.92,41.04,13230848,ORCL
2016-08-01,40.91,41.27,40.91,41.15,12435386,ORCL
2016-08-02,41.12,41.12,40.58,40.71,10268186,ORCL
2016-08-03,40.62,40.85,40.595,40.71,12350485,ORCL
2016-08-04,40.61,40.95,40.61,40.9,9142133,ORCL
2016-08-05,41.07,41.22,40.96,41.13,9615322,ORCL
2016-08-08,41.18,41.4,41.12,41.16,11427817,ORCL
2016-08-09,41.09,41.27,41.05,41.1,9534007,ORCL
2016-08-10,41.13,41.25,40.86,41.09,11077378,ORCL
2016-08-11,41.13,41.41,41.13,41.28,9473686,ORCL
2016-08-12,41.13,41.2,41.0,41.09,6301676,ORCL
2016-08-15,41.0,41.64,41.0,41.39,12774946,ORCL
2016-08-16,41.3,41.445,41.24,41.32,8109143,ORCL
2016-08-17,41.38,41.38,41.07,41.21,9876443,ORCL
2016-08-18,40.95,41.33,40.95,41.14,8544577,ORCL
2016-08-19,41.04,41.34,41.005,41.32,9109870,ORCL
2016-08-22,41.11,41.39,41.11,41.22,9834700,ORCL
2016-08-23,41.37,41.64,41.36,41.5,10631824,ORCL
2016-08-24,41.35,41.47,40.98,41.07,9830250,ORCL
2016-08-25,41.12,41.2,41.0,41.1,7567154,ORCL
2016-08-26,41.11,41.58,41.065,41.26,9228217,ORCL
2016-08-29,41.48,41.53,41.26,41.31,9168520,ORCL
2016-08-30,41.39,41.395,41.145,41.31,6840673,ORCL
2016-08-31,41.27,41.32,41.09,41.22,9694690,ORCL
2016-09-01,40.98,41.26,40.78,41.16,10652531,ORCL
2016-09-02,41.26,41.4196,41.03,41.25,9020230,ORCL
2016-09-06,41.37,41.37,41.07,41.25,8308325,ORCL
2016-09-07,41.14,41.31,40.95,41.25,10415336,ORCL
2016-09-08,40.93,41.0,40.6,40.72,16732092,ORCL
2016-09-09,40.33,40.74,40.03,40.03,14477482,ORCL
2016-09-12,39.96,40.75,39.68,40.68,14927201,ORCL
2016-09-13,40.37,40.53,39.97,40.18,13395176,ORCL
2016-09-14,40.02,40.555,40.02,40.25,11626855,ORCL
2016-09-15,40.18,41.03,40.09,40.86,19092475,ORCL
2016-09-16,39.61,39.95,38.71,38.92,50703487,ORCL
2016-09-19,39.13,39.55,39.045,39.23,19801878,ORCL
2016-09-20,39.55,39.6,39.055,39.07,12121312,ORCL
2016-09-21,39.19,39.575,39.19,39.51,10993990,ORCL
2016-09-22,39.68,39.8,39.48,39.51,9679298,ORCL
2016-09-23,39.39,39.42,39.03,39.23,14017314,ORCL
2016-09-26,39.0,39.105,38.76,39.03,9840941,ORCL
2016-09-27,38.9,39.49,38.86,39.3,10644622,ORCL
2016-09-28,39.23,39.5,39.16,39.44,8103466,ORCL
2016-09-29,39.25,39.62,39.0801,39.12,8795189,ORCL
2016-09-30,39.25,39.44,39.09,39.28,12861882,ORCL
2016-10-03,39.2,39.255,38.86,38.99,10403519,ORCL
2016-10-04,39.04,39.2,38.76,38.87,9199333,ORCL
2016-10-05,39.11,39.335,38.89,39.15,8269218,ORCL
2016-10-06,39.11,39.24,38.63,38.87,9789055,ORCL
2016-10-07,38.84,39.0,38.61,38.71,11442032,ORCL
2016-10-10,38.86,39.0,38.59,38.62,9475433,ORCL
2016-10-11,38.56,38.65,37.81,38.01,14964003,ORCL
2016-10-12,37.93,38.15,37.64,38.05,8944920,ORCL
2016-10-13,37.86,38.19,37.62,38.03,14118062,ORCL
2016-10-14,38.26,38.585,38.19,38.41,11601173,ORCL
2016-10-17,38.54,38.54,38.21,38.29,9418950,ORCL
2016-10-18,38.6,38.69,38.36,38.42,7121851,ORCL
2016-10-19,38.52,38.635,38.31,38.35,8310928,ORCL
2016-10-20,38.12,38.35,38.01,38.09,11196995,ORCL
2016-10-21,37.99,38.12,37.77,37.93,13413355,ORCL
2016-10-24,38.12,38.42,38.12,38.27,13550458,ORCL
2016-10-25,38.33,38.43,38.105,38.36,11627932,ORCL
2016-10-26,38.15,38.64,38.15,38.31,9723068,ORCL
2016-10-27,38.41,38.56,38.15,38.22,7588890,ORCL
2016-10-28,38.3,38.45,38.025,38.17,7803348,ORCL
2016-10-31,38.31,38.51,38.2,38.42,10485259,ORCL
2016-11-01,38.58,38.58,38.225,38.46,12018182,ORCL
2016-11-02,38.46,38.49,37.975,38.03,9488381,ORCL
2016-11-03,37.99,38.38,37.99,38.31,12393143,ORCL
2016-11-04,38.31,38.58,38.17,38.28,14288949,ORCL
2016-11-07,38.73,39.15,38.72,39.09,9506917,ORCL
2016-11-08,39.16,39.35,38.98,39.13,7574742,ORCL
2016-11-09,38.56,39.735,38.39,39.55,19497316,ORCL
2016-11-10,39.65,40.06,39.3,39.58,26707219,ORCL
2016-11-11,39.54,39.805,39.18,39.45,12217654,ORCL
2016-11-14,39.39,39.67,39.11,39.3,15417089,ORCL
2016-11-15,38.89,39.22,38.68,39.17,13594292,ORCL
2016-11-16,39.1,39.8,38.92,39.7,12596969,ORCL
2016-11-17,39.8,40.29,39.67,40.25,13316627,ORCL
2016-11-18,40.28,40.49,39.67,39.86,12890599,ORCL
2016-11-21,39.97,40.03,39.67,39.89,8073077,ORCL
2016-11-22,40.09,40.12,39.8075,40.09,10993083,ORCL
2016-11-23,40.05,40.1,39.84,40.1,11101774,ORCL
2016-11-25,40.04,40.35,40.04,40.27,4013115,ORCL
2016-11-28,40.13,40.53,40.05,40.3,12118281,ORCL
2016-11-29,40.34,40.74,40.13,40.55,10157369,ORCL
2016-11-30,40.66,40.7,40.19,40.19,14374592,ORCL
2016-12-01,40.11,40.18,38.46,38.7,22740168,ORCL
2016-12-02,38.46,38.83,37.64,38.5,19120264,ORCL
2016-12-05,38.6,39.11,38.54,38.97,13681522,ORCL
2016-12-06,39.01,39.48,38.88,39.47,13524707,ORCL
2016-12-07,39.5,40.37,39.49,40.32,15170645,ORCL
2016-12-08,40.32,40.495,40.08,40.35,10109674,ORCL
2016-12-09,40.41,40.77,40.28,40.52,11219098,ORCL
2016-12-12,40.35,40.7,40.35,40.51,10891491,ORCL
2016-12-13,40.47,41.0,40.47,40.76,12493139,ORCL
2016-12-14,40.87,41.09,40.62,40.88,25102420,ORCL
2016-12-15,40.95,41.14,40.735,40.86,17783475,ORCL
2016-12-16,40.22,40.22,38.76,39.1,46224181,ORCL
2016-12-19,39.03,39.19,38.59,38.9,15135143,ORCL
2016-12-20,38.96,39.11,38.8,39.0,14006387,ORCL
2016-12-21,39.06,39.06,38.61,38.83,11966373,ORCL
2016-12-22,38.93,39.24,38.6,38.96,11226345,ORCL
2016-12-23,38.79,39.0226,38.6299,38.78,8143554,ORCL
2016-12-27,38.77,39.04,38.76,38.82,5073778,ORCL
2016-12-28,38.87,38.92,38.63,38.68,8264081,ORCL
2016-12-29,38.61,38.84,38.61,38.69,5712159,ORCL
2016-12-30,38.75,38.8625,38.34,38.45,10820188,ORCL
2017-01-03,38.45,38.69,38.3,38.55,11051341,ORCL
2017-01-04,38.55,38.92,38.55,38.74,9545541,ORCL
2017-01-05,38.67,38.95,38.405,38.64,12064718,ORCL
2017-01-06,38.75,38.75,38.38,38.45,14829725,ORCL
2017-01-09,38.53,39.45,38.47,39.03,15587888,ORCL
2017-01-10,39.0,39.07,38.66,38.66,11316576,ORCL
2017-01-11,38.64,39.13,38.64,39.11,10403082,ORCL
2017-01-12,39.03,39.32,38.59,39.2,11527296,ORCL
2017-01-13,39.16,39.33,39.03,39.26,9455308,ORCL
2017-01-17,39.07,39.28,38.885,39.1,11081367,ORCL
2017-01-18,39.28,39.34,39.03,39.19,10394029,ORCL
2017-01-19,39.12,39.38,39.1,39.21,12232380,ORCL
2017-01-20,39.46,40.035,39.45,39.87,25439091,ORCL
2017-01-23,39.76,40.09,39.43,39.68,13251221,ORCL
2017-01-24,39.85,40.2,39.75,40.1,12216458,ORCL
2017-01-25,40.32,40.375,39.95,40.15,13164793,ORCL
2017-01-26,40.21,40.25,39.95,40.13,10556466,ORCL
2017-01-27,40.2,40.39,40.13,40.23,9232665,ORCL
2017-01-30,40.11,40.25,39.81,40.23,10589562,ORCL
2017-01-31,40.21,40.25,39.675,40.11,10766745,ORCL
2017-02-01,40.22,40.22,39.71,39.84,11836961,ORCL
2017-02-02,39.77,40.0,39.68,39.98,10120343,ORCL
2017-02-03,40.07,40.43,39.95,40.43,12941164,ORCL
2017-02-06,40.44,40.44,40.08,40.1,7871322,ORCL
2017-02-07,40.16,40.3,40.04,40.07,8848671,ORCL
2017-02-08,40.06,40.35,40.01,40.02,8883343,ORCL
2017-02-09,40.09,40.45,40.05,40.23,10977185,ORCL
2017-02-10,40.33,40.92,40.21,40.79,13168666,ORCL
2017-02-13,40.89,41.19,40.8,41.09,12779834,ORCL
2017-02-14,40.92,41.17,40.75,41.1,9622961,ORCL
2017-02-15,40.96,41.48,40.89,41.41,9243647,ORCL
2017-02-16,41.46,41.735,41.365,41.59,10132672,ORCL
2017-02-17,41.54,42.06,41.5,42.06,18545336,ORCL
2017-02-21,41.99,42.38,41.93,42.27,12394709,ORCL
2017-02-22,42.26,42.52,42.13,42.51,11602769,ORCL
2017-02-23,42.56,42.99,42.5,42.96,15483953,ORCL
2017-02-24,42.74,43.19,42.68,43.17,11426697,ORCL
2017-02-27,43.26,43.26,42.52,42.7,13876507,ORCL
2017-02-28,42.62,42.745,42.42,42.59,14450263,ORCL
2017-03-01,42.75,43.0,42.69,42.92,11402152,ORCL
2017-03-02,42.83,42.93,42.63,42.89,9431593,ORCL
2017-03-03,42.77,42.885,42.59,42.69,8928505,ORCL
2017-03-06,42.46,42.735,42.3,42.57,9196010,ORCL
2017-03-07,42.58,42.75,42.52,42.6,9492905,ORCL
2017-03-08,42.68,42.79,42.51,42.61,9217090,ORCL
2017-03-09,42.63,42.63,42.25,42.44,10308443,ORCL
2017-03-10,42.62,42.69,42.35,42.68,12244538,ORCL
2017-03-13,42.75,42.78,42.525,42.58,12440837,ORCL
2017-03-14,42.58,42.84,42.405,42.79,10290999,ORCL
2017-03-15,42.9,43.2,42.64,43.05,18393223,ORCL
2017-03-16,46.39,46.99,45.65,45.73,67535437,ORCL
2017-03-17,45.25,45.98,45.11,45.66,31688720,ORCL
2017-03-20,45.67,45.95,45.16,45.23,21452575,ORCL
2017-03-21,45.31,45.4,44.71,44.84,21974454,ORCL
2017-03-22,45.13,45.45,44.63,44.79,14339677,ORCL
2017-03-23,44.68,45.06,44.67,44.95,16190536,ORCL
2017-03-24,44.92,45.09,44.575,44.65,13110178,ORCL
2017-03-27,44.51,44.93,44.36,44.84,8933400,ORCL
2017-03-28,44.83,45.03,44.66,44.69,14008754,ORCL
2017-03-29,44.52,44.73,44.47,44.52,10636243,ORCL
2017-03-30,44.45,44.745,44.37,44.68,7792510,ORCL
2017-03-31,44.5,44.85,44.46,44.61,10652754,ORCL
2017-04-03,44.68,45.05,44.4,44.61,16044276,ORCL
2017-04-04,44.61,44.74,44.38,44.59,9161341,ORCL
2017-04-05,44.74,44.97,44.41,44.49,9445119,ORCL
2017-04-06,44.53,44.53,44.14,44.18,11557755,ORCL
2017-04-07,44.09,44.385,43.99,44.29,13446605,ORCL
2017-04-10,44.21,44.445,43.955,44.0,11668629,ORCL
2017-04-11,43.89,44.45,43.76,44.17,15422353,ORCL
2017-04-12,44.33,44.41,44.03,44.18,8457041,ORCL
2017-04-13,44.19,44.45,43.98,44.0,11838300,ORCL
2017-04-17,44.12,44.3551,44.0,44.29,10999992,ORCL
2017-04-18,44.21,44.58,44.14,44.52,10446944,ORCL
2017-04-19,44.44,44.54,44.08,44.19,10711956,ORCL
2017-04-20,44.26,44.63,44.17,44.53,10880924,ORCL
2017-04-21,44.59,44.74,44.4,44.43,11556016,ORCL
2017-04-24,44.97,44.99,44.62,44.84,10848901,ORCL
2017-04-25,44.98,44.98,44.6,44.72,12436821,ORCL
2017-04-26,44.75,45.04,44.64,44.69,10122447,ORCL
2017-04-27,44.88,44.94,44.65,44.77,8221029,ORCL
2017-04-28,44.74,44.96,44.52,44.96,12962658,ORCL
2017-05-01,45.01,45.18,44.87,45.05,9118316,ORCL
2017-05-02,45.0,45.35,44.97,45.13,11649568,ORCL
2017-05-03,45.05,45.155,44.77,44.89,10695874,ORCL
2017-05-04,44.96,45.78,44.95,45.47,15505168,ORCL
2017-05-05,45.71,45.78,45.36,45.58,8443421,ORCL
2017-05-08,45.48,45.705,45.42,45.56,7559917,ORCL
2017-05-09,45.5,45.68,45.38,45.48,6530558,ORCL
2017-05-10,45.52,45.56,45.29,45.53,6906121,ORCL
2017-05-11,45.41,45.41,44.97,45.16,8996359,ORCL
2017-05-12,45.01,45.15,44.915,45.08,7965112,ORCL
2017-05-15,45.24,45.36,45.09,45.32,9694029,ORCL
2017-05-16,45.36,45.37,45.15,45.29,7944498,ORCL
2017-05-17,44.99,45.09,44.2,44.23,18489195,ORCL
2017-05-18,44.06,44.41,43.6,44.17,12777557,ORCL
2017-05-19,44.21,44.52,44.17,44.31,11519180,ORCL
2017-05-22,44.33,44.65,44.28,44.63,9805760,ORCL
2017-05-23,44.68,44.84,44.52,44.56,6873723,ORCL
2017-05-24,44.65,44.88,44.5,44.83,7712277,ORCL
2017-05-25,44.99,45.3,44.83,45.2,7597616,ORCL
2017-05-26,45.21,45.445,45.06,45.26,6899725,ORCL
2017-05-30,45.11,45.46,45.11,45.42,10769777,ORCL
2017-05-31,45.42,45.55,45.26,45.39,14757634,ORCL
2017-06-01,45.52,45.8,45.36,45.79,8138901,ORCL
2017-06-02,45.88,46.07,45.48,45.66,11794562,ORCL
2017-06-05,45.69,45.995,45.67,45.92,8617321,ORCL
2017-06-06,45.73,45.84,45.6,45.61,7449507,ORCL
2017-06-07,45.62,45.65,45.14,45.4,7688665,ORCL
2017-06-08,45.73,45.8565,45.31,45.42,12889520,ORCL
2017-06-09,45.4,45.6699,44.68,45.03,12188360,ORCL
2017-06-12,44.65,44.85,43.74,44.85,16189867,ORCL
2017-06-13,45.07,45.235,44.62,44.98,10705755,ORCL
2017-06-14,45.16,45.28,44.485,44.81,12024581,ORCL
2017-06-15,44.55,44.815,44.37,44.68,10394642,ORCL
2017-06-16,44.75,45.1,44.53,45.09,15930868,ORCL
2017-06-19,45.27,45.75,45.21,45.73,12787720,ORCL
2017-06-20,45.76,46.32,45.6,45.84,15299580,ORCL
2017-06-21,46.15,46.54,46.08,46.33,30757278,ORCL
2017-06-22,51.61,51.85,50.16,50.3,63193897,ORCL
2017-06-23,50.24,51.835,50.07,50.95,42812545,ORCL
2017-06-26,50.99,51.7,50.77,50.86,29453393,ORCL
2017-06-27,50.75,51.45,50.52,50.75,17876401,ORCL
2017-06-28,51.07,51.09,50.81,50.87,15981578,ORCL
2017-06-29,50.76,50.885,49.98,50.2,13929067,ORCL
2017-06-30,50.18,50.52,50.08,50.14,13146430,ORCL
2017-07-03,50.05,50.13,49.32,49.36,10883219,ORCL
2017-07-05,49.8,50.03,49.41,49.46,15775251,ORCL
2017-07-06,49.25,49.42,48.77,48.85,14411942,ORCL
2017-07-07,48.83,49.44,48.83,49.35,10889360,ORCL
2017-07-10,49.27,49.83,49.22,49.62,10098514,ORCL
2017-07-11,49.53,49.89,49.41,49.88,9751082,ORCL
2017-07-12,50.02,50.48,49.96,50.45,14461391,ORCL
2017-07-13,50.55,50.675,50.25,50.35,11959949,ORCL
2017-07-14,50.27,50.65,50.27,50.56,9875932,ORCL
2017-07-17,50.31,50.58,50.24,50.44,8094195,ORCL
2017-07-18,50.34,50.7,50.16,50.45,14105601,ORCL
2017-07-19,50.46,51.1,50.36,51.0,13312763,ORCL
2017-07-20,51.14,51.26,50.835,51.13,8772545,ORCL
2017-07-21,50.87,51.15,50.65,50.8,8791922,ORCL
2017-07-24,50.8,50.9,50.61,50.76,7639116,ORCL
2017-07-25,50.91,51.23,50.79,51.17,10536242,ORCL
2017-07-26,51.15,51.19,51.02,51.17,5724523,ORCL
2017-07-27,51.3,51.36,50.19,50.45,16508795,ORCL
2017-07-28,50.19,50.49,50.04,50.3,8996435,ORCL
2017-07-31,50.48,50.5,49.895,49.93,10066602,ORCL
2017-08-01,50.18,50.21,49.865,49.96,6986194,ORCL
2017-08-02,50.26,50.31,49.58,49.77,8720683,ORCL
2017-08-03,49.92,50.41,49.725,50.23,9490119,ORCL
2017-08-04,50.18,50.21,49.865,49.96,7025257,ORCL
2017-08-07,50.0,50.09,49.525,49.64,8280295,ORCL
2017-08-08,49.54,49.825,48.97,49.1,14684306,ORCL
2017-08-09,48.98,49.39,48.86,49.06,15872408,ORCL
2017-08-10,48.96,48.96,48.05,48.1,13391115,ORCL
2017-08-11,48.18,48.435,47.98,48.24,11704784,ORCL
2017-08-14,48.48,48.96,48.47,48.85,9229055,ORCL
2017-08-15,48.89,49.06,48.77,48.83,10663484,ORCL
2017-08-16,48.97,49.315,48.76,49.25,9881214,ORCL
2017-08-17,49.17,49.31,48.55,48.55,9661645,ORCL
2017-08-18,48.45,48.88,48.31,48.62,10248442,ORCL
2017-08-21,48.65,48.96,48.54,48.9,7293402,ORCL
2017-08-22,49.12,49.35,48.99,49.26,9233010,ORCL
2017-08-23,49.06,49.43,48.94,49.07,6895425,ORCL
2017-08-24,49.07,49.2569,48.88,49.19,7365529,ORCL
2017-08-25,49.44,49.44,49.1501,49.24,7853334,ORCL
2017-08-28,49.39,49.39,49.04,49.24,6211310,ORCL
2017-08-29,48.88,49.57,48.75,49.45,7245889,ORCL
2017-08-30,49.5,49.95,49.36,49.8,6957444,ORCL
2017-08-31,49.88,50.515,49.84,50.33,12958147,ORCL
2017-09-01,50.35,50.88,50.35,50.62,8716795,ORCL
2017-09-05,50.53,51.08,50.47,50.93,15610724,ORCL
2017-09-06,51.08,51.225,50.795,51.01,15615580,ORCL
2017-09-07,51.19,51.78,51.03,51.73,11516836,ORCL
2017-09-08,51.8,51.88,51.38,51.58,10356483,ORCL
2017-09-11,51.88,52.61,51.81,52.49,16526301,ORCL
2017-09-12,52.64,52.89,52.47,52.77,13352387,ORCL
2017-09-13,52.52,52.98,52.45,52.8,14463029,ORCL
2017-09-14,52.76,53.14,52.32,52.79,21901610,ORCL
2017-09-15,50.65,50.7,48.48,48.74,66367857,ORCL
2017-09-18,48.88,49.06,48.09,48.33,29434734,ORCL
2017-09-19,48.49,48.5,47.88,48.04,23070671,ORCL
2017-09-20,48.0,48.19,47.69,47.97,21257304,ORCL
2017-09-21,47.82,48.19,47.82,47.97,15656341,ORCL
2017-09-22,47.92,48.425,47.92,48.16,15341907,ORCL
2017-09-25,48.52,48.54,47.64,47.97,15663567,ORCL
2017-09-26,48.1,48.21,47.89,47.92,18679949,ORCL
2017-09-27,48.05,48.36,47.95,48.16,14499186,ORCL
2017-09-28,48.2,48.25,48.005,48.08,12997719,ORCL
2017-09-29,48.19,48.75,47.96,48.35,44896559,ORCL
2017-10-02,48.72,49.0,48.57,48.8,26097305,ORCL
2017-10-03,48.95,48.96,48.54,48.69,12710761,ORCL
2017-10-04,48.99,49.19,48.76,48.9,15204533,ORCL
2017-10-05,48.96,49.03,48.5,48.91,13886059,ORCL
2017-10-06,48.64,48.7,48.22,48.4,16340405,ORCL
2017-10-09,48.36,48.58,48.17,48.36,10173049,ORCL
2017-10-10,48.16,48.46,48.0,48.21,15630536,ORCL
2017-10-11,48.16,48.47,48.16,48.28,12588339,ORCL
2017-10-12,48.27,48.48,48.11,48.23,11715630,ORCL
2017-10-13,48.37,48.71,48.33,48.61,10142300,ORCL
2017-10-16,48.61,48.91,48.49,48.86,9378061,ORCL
2017-10-17,48.82,49.3,48.71,49.19,14191308,ORCL
2017-10-18,49.5,49.76,49.16,49.58,12064051,ORCL
2017-10-19,49.44,49.67,49.19,49.35,10048594,ORCL
2017-10-20,49.54,49.79,49.16,49.25,15501538,ORCL
2017-10-23,49.28,49.66,49.22,49.31,14633363,ORCL
2017-10-24,49.33,50.14,49.25,49.98,17562355,ORCL
2017-10-25,49.89,50.65,49.64,49.705,19167021,ORCL
2017-10-26,50.11,50.3,49.77,50.15,16952945,ORCL
2017-10-27,50.29,50.97,50.03,50.88,15099521,ORCL
2017-10-30,50.63,50.75,50.235,50.68,9049834,ORCL
2017-10-31,50.73,51.28,50.45,50.9,14453112,ORCL
2017-11-01,51.1,51.17,50.57,50.64,10128000,ORCL
2017-11-02,50.54,50.7,50.12,50.28,10389824,ORCL
2017-11-03,50.36,50.44,50.16,50.18,15814547,ORCL
2017-11-06,50.1,50.55,50.0224,50.4,9677982,ORCL
2017-11-07,50.43,50.58,50.08,50.49,6796455,ORCL
2017-11-08,50.33,50.74,50.2,50.54,7978663,ORCL
2017-11-09,50.14,50.22,48.54,49.24,16156506,ORCL
2017-11-10,49.0,49.37,48.745,49.32,9944188,ORCL
2017-11-13,49.1,49.43,49.055,49.4,6566684,ORCL
2017-11-14,49.32,49.33,48.9,49.2,8498922,ORCL
2017-11-15,48.88,49.075,48.73,48.82,9425149,ORCL
2017-11-16,49.11,49.62,49.01,49.2,11738536,ORCL
2017-11-17,49.0,49.23,48.85,48.94,10035107,ORCL
2017-11-20,49.04,49.16,48.92,49.02,11525088,ORCL
2017-11-21,49.0,49.1,48.5,48.63,18313271,ORCL
2017-11-22,48.56,48.83,48.42,48.58,10619037,ORCL
2017-11-24,48.88,49.13,48.69,49.01,6008333,ORCL
2017-11-27,48.94,49.22,48.75,48.88,13395574,ORCL
2017-11-28,48.88,49.2,48.85,49.01,13930558,ORCL
2017-11-29,48.85,48.86,48.2,48.52,14377575,ORCL
2017-11-30,48.89,49.33,48.89,49.06,24701096,ORCL
2017-12-01,49.05,50.0,48.9,49.61,15899489,ORCL
2017-12-04,49.82,49.82,48.36,48.4,13473879,ORCL
2017-12-05,48.21,48.65,47.965,47.99,17858893,ORCL
2017-12-06,47.88,48.585,47.63,48.42,12974467,ORCL
2017-12-07,48.37,48.81,48.3,48.52,13482831,ORCL
2017-12-08,48.9,49.69,48.7,49.6,14732347,ORCL
2017-12-11,49.61,50.5,49.56,50.47,15852801,ORCL
2017-12-12,50.0,50.71,49.95,50.39,17463957,ORCL
2017-12-13,50.33,50.51,50.01,50.05,17196888,ORCL
2017-12-14,50.2,50.4,49.94,50.19,22259254,ORCL
2017-12-15,48.345,48.48,47.0,48.3,75176011,ORCL
2017-12-18,48.53,48.85,47.68,47.71,25156817,ORCL
2017-12-19,47.985,48.35,47.74,47.82,28664335,ORCL
2017-12-20,47.98,48.05,47.79,47.9,11432187,ORCL
2017-12-21,48.08,48.11,47.23,47.28,18396828,ORCL
2017-12-22,47.23,47.4,47.095,47.36,11197347,ORCL
2017-12-26,47.37,47.58,47.25,47.43,7650197,ORCL
2017-12-27,47.25,47.47,47.15,47.38,8132189,ORCL
2017-12-28,47.3,47.55,47.3,47.52,7777596,ORCL
2017-12-29,47.53,47.88,47.28,47.28,9750044,ORCL
2018-01-02,47.57,47.8011,46.17,46.63,25380018,ORCL
2018-01-03,47.53,48.07,47.44,47.71,24165000,ORCL
2018-01-04,47.99,48.19,47.715,48.18,19815057,ORCL
2018-01-05,48.42,48.63,48.28,48.47,14496427,ORCL
2018-01-08,48.3,49.07,47.94,48.98,15075007,ORCL
2018-01-09,49.25,49.36,48.92,49.06,14153666,ORCL
2018-01-10,48.86,49.27,48.58,48.8,13476601,ORCL
2018-01-11,48.87,49.02,48.44,48.95,11687801,ORCL
2018-01-12,49.18,49.825,49.06,49.51,15978201,ORCL
2018-01-16,49.85,50.06,49.44,49.59,17152564,ORCL
2018-01-17,49.91,50.29,49.85,50.27,23183110,ORCL
2018-01-18,50.19,50.68,50.1,50.23,17119187,ORCL
2018-01-19,50.5,50.6,50.27,50.58,14011470,ORCL
2018-01-22,50.43,50.74,50.27,50.71,16840015,ORCL
2018-01-23,50.75,51.27,50.57,51.12,14141416,ORCL
2018-01-24,51.36,52.0,51.21,51.45,17205640,ORCL
2018-01-25,51.54,52.045,51.54,51.6,13904280,ORCL
2018-01-26,51.86,52.75,51.76,52.75,14909206,ORCL
2018-01-29,52.67,52.79,51.88,51.94,12234923,ORCL
2018-01-30,51.74,51.99,50.745,50.96,16863516,ORCL
2018-01-31,50.86,51.845,50.86,51.59,16806832,ORCL
2018-02-01,51.36,51.98,51.26,51.63,11674132,ORCL
2018-02-02,51.25,51.41,50.04,50.13,17562215,ORCL
2018-02-05,50.04,50.7,48.06,48.09,19725751,ORCL
2018-02-06,47.33,49.51,46.8101,49.4,25921187,ORCL
2018-02-07,49.2,49.85,48.82,48.87,15138042,ORCL
2013-02-08,100.66,103.66,100.64,101.57,2285491,ORLY
2013-02-11,101.68,102.87,101.0,102.4,1327198,ORLY
2013-02-12,102.05,102.34,100.73,101.56,1080779,ORLY
2013-02-13,101.59,103.15,101.29,102.0,978910,ORLY
2013-02-14,101.6,102.24,101.26,101.68,1131711,ORLY
2013-02-15,101.91,102.775,100.42,101.31,1039744,ORLY
2013-02-19,101.5,102.31,101.33,102.16,840113,ORLY
2013-02-20,102.17,102.35,101.17,101.39,839822,ORLY
2013-02-21,101.05,101.928,100.61,100.77,1091761,ORLY
2013-02-22,101.41,102.31,100.71,102.25,953984,ORLY
2013-02-25,102.65,103.695,101.17,101.35,1577726,ORLY
2013-02-26,101.35,103.0,100.55,101.76,1205948,ORLY
2013-02-27,101.74,102.79,101.01,102.25,954497,ORLY
2013-02-28,102.12,103.12,101.66,101.79,1537740,ORLY
2013-03-01,101.68,102.86,101.126,102.62,1351713,ORLY
2013-03-04,102.67,104.26,102.34,103.61,1163097,ORLY
2013-03-05,104.0,104.95,103.775,104.57,1048201,ORLY
2013-03-06,104.57,104.78,103.19,103.44,721091,ORLY
2013-03-07,103.76,104.94,103.14,104.38,779200,ORLY
2013-03-08,104.7,104.89,103.77,104.7,662084,ORLY
2013-03-11,104.38,104.71,103.9,104.3,519340,ORLY
2013-03-12,104.3,104.45,103.32,103.87,777585,ORLY
2013-03-13,104.22,104.99,103.89,104.3,744613,ORLY
2013-03-14,104.57,104.57,103.16,103.5,856156,ORLY
2013-03-15,103.03,104.3425,102.94,103.76,1541894,ORLY
2013-03-18,103.28,105.22,103.02,104.36,869996,ORLY
2013-03-19,104.28,104.75,102.84,103.25,787091,ORLY
2013-03-20,103.86,104.0,103.1,103.49,741683,ORLY
2013-03-21,103.26,103.8,101.95,102.77,797806,ORLY
2013-03-22,103.1,103.54,102.47,103.26,621292,ORLY
2013-03-25,103.67,104.04,102.55,103.33,867222,ORLY
2013-03-26,103.33,103.9,102.815,103.59,767659,ORLY
2013-03-27,102.78,103.71,102.23,102.75,636637,ORLY
2013-03-28,102.58,103.1,101.86,102.439,1629740,ORLY
2013-04-01,103.13,103.3999,101.6,102.7,729139,ORLY
2013-04-02,103.3,104.898,102.76,104.38,837249,ORLY
2013-04-03,104.28,104.63,103.21,103.48,670460,ORLY
2013-04-04,103.32,104.21,103.27,103.77,377385,ORLY
2013-04-05,102.88,103.19,101.75,103.05,551399,ORLY
2013-04-08,102.91,104.16,102.91,103.91,545837,ORLY
2013-04-09,102.38,103.08,100.8,102.06,939329,ORLY
2013-04-10,101.99,103.81,101.54,103.5,1269600,ORLY
2013-04-11,103.79,105.4,103.51,104.01,1231628,ORLY
2013-04-12,104.05,104.94,102.54,103.14,998456,ORLY
2013-04-15,102.88,103.14,99.56,99.99,1272636,ORLY
2013-04-16,101.02,101.11,99.8,99.99,1220583,ORLY
2013-04-17,99.67,99.945,97.765,98.67,1255155,ORLY
2013-04-18,99.0,99.8,98.01,98.84,840696,ORLY
2013-04-19,98.56,99.82,98.37,99.36,1243217,ORLY
2013-04-22,99.17,99.75,98.8,99.48,642874,ORLY
2013-04-23,100.0,101.55,99.695,101.37,1366745,ORLY
2013-04-24,102.15,102.57,100.91,101.12,871131,ORLY
2013-04-25,104.17,108.99,103.99,106.13,1577559,ORLY
2013-04-26,106.15,106.695,105.34,106.44,746857,ORLY
2013-04-29,106.81,108.17,106.55,107.69,920103,ORLY
2013-04-30,107.2,107.6,105.81,107.32,664439,ORLY
2013-05-01,107.5,108.29,107.21,107.46,666503,ORLY
2013-05-02,107.44,108.505,106.79,108.13,504268,ORLY
2013-05-03,108.85,110.03,108.48,109.89,794392,ORLY
2013-05-06,109.58,110.52,109.45,110.27,583901,ORLY
2013-05-07,109.93,110.79,109.69,110.78,421936,ORLY
2013-05-08,110.91,111.0,108.67,109.45,820536,ORLY
2013-05-09,109.59,110.61,109.59,110.06,445027,ORLY
2013-05-10,109.94,110.49,109.22,110.2,479225,ORLY
2013-05-13,109.75,110.44,108.58,109.65,486376,ORLY
2013-05-14,109.47,112.12,109.47,111.89,926194,ORLY
2013-05-15,111.3,112.17,111.135,111.96,489687,ORLY
2013-05-16,111.24,111.84,110.22,110.71,707314,ORLY
2013-05-17,111.0,111.45,110.33,110.95,619072,ORLY
2013-05-20,109.32,111.53,109.28,110.91,612149,ORLY
2013-05-21,111.02,112.92,110.77,112.21,554339,ORLY
2013-05-22,112.09,112.29,110.15,110.56,585248,ORLY
2013-05-23,110.18,110.79,109.0701,110.23,539857,ORLY
2013-05-24,109.44,111.27,109.44,110.74,424686,ORLY
2013-05-28,111.19,111.72,109.67,110.75,523591,ORLY
2013-05-29,110.09,110.63,109.21,110.435,487515,ORLY
2013-05-30,110.54,111.32,109.91,109.98,516060,ORLY
2013-05-31,109.5,111.28,108.68,108.85,970340,ORLY
2013-06-03,109.24,110.26,109.0,110.17,722845,ORLY
2013-06-04,109.84,110.72,108.61,109.53,496978,ORLY
2013-06-05,109.49,110.18,107.8033,108.0,523495,ORLY
2013-06-06,107.84,109.43,107.84,109.39,521619,ORLY
2013-06-07,110.0,111.51,109.81,110.99,365181,ORLY
2013-06-10,110.97,111.35,110.0525,111.1,363846,ORLY
2013-06-11,110.07,111.23,110.05,110.54,300815,ORLY
2013-06-12,110.77,110.99,109.98,110.03,384070,ORLY
2013-06-13,110.29,111.81,109.86,111.45,470353,ORLY
2013-06-14,111.18,112.472,110.974,111.56,446035,ORLY
2013-06-17,111.57,112.56,111.17,111.95,727873,ORLY
2013-06-18,112.05,113.14,111.71,113.09,682982,ORLY
2013-06-19,113.09,114.06,112.88,113.01,672843,ORLY
2013-06-20,112.03,112.58,110.47,110.82,609872,ORLY
2013-06-21,111.45,111.895,110.075,110.992,1055528,ORLY
2013-06-24,110.0,111.94,109.86,111.17,666790,ORLY
2013-06-25,111.48,112.0,110.89,111.33,642790,ORLY
2013-06-26,109.61,111.18,109.4401,110.31,1084762,ORLY
2013-06-27,111.05,112.14,111.05,111.8,554139,ORLY
2013-06-28,111.33,113.62,111.3,112.62,1112816,ORLY
2013-07-01,113.03,115.0,112.72,114.73,866825,ORLY
2013-07-02,114.99,115.85,113.57,113.91,629420,ORLY
2013-07-03,113.3,114.91,112.93,114.56,310777,ORLY
2013-07-05,115.2,116.14,114.6101,115.75,326442,ORLY
2013-07-08,116.47,117.52,116.23,117.38,550936,ORLY
2013-07-09,118.35,118.37,116.14,116.49,493691,ORLY
2013-07-10,116.25,116.83,115.58,116.48,601133,ORLY
2013-07-11,117.68,117.978,116.64,117.405,609582,ORLY
2013-07-12,117.62,118.01,116.63,116.95,648013,ORLY
2013-07-15,117.23,117.47,115.91,116.23,778396,ORLY
2013-07-16,116.61,117.0,116.0,116.21,589141,ORLY
2013-07-17,116.28,117.25,115.3,115.77,622179,ORLY
2013-07-18,116.26,118.35,115.01,117.03,586667,ORLY
2013-07-19,118.17,118.45,116.31,118.42,706313,ORLY
2013-07-22,120.25,120.35,118.11,119.61,908107,ORLY
2013-07-23,120.15,120.3,118.42,118.54,822148,ORLY
2013-07-24,118.95,119.98,117.09,117.83,595500,ORLY
2013-07-25,124.03,124.28,120.8,122.63,1866180,ORLY
2013-07-26,122.8,123.95,122.18,123.06,706047,ORLY
2013-07-29,123.39,123.69,122.64,123.57,378758,ORLY
2013-07-30,123.23,124.715,123.23,124.56,576241,ORLY
2013-07-31,124.97,126.14,124.56,125.3,740697,ORLY
2013-08-01,126.23,128.24,126.0931,128.09,765366,ORLY
2013-08-02,127.45,128.01,126.675,127.81,625665,ORLY
2013-08-05,127.5,128.45,127.204,128.2,577400,ORLY
2013-08-06,127.61,128.29,126.4,127.2,730275,ORLY
2013-08-07,127.15,127.2,124.8501,125.45,550250,ORLY
2013-08-08,125.91,126.2,123.58,125.61,894864,ORLY
2013-08-09,122.0601,126.05,122.0601,125.75,342147,ORLY
2013-08-12,125.28,127.24,125.07,126.96,669761,ORLY
2013-08-13,127.36,127.75,126.34,127.54,434988,ORLY
2013-08-14,127.47,127.713,126.18,126.39,451658,ORLY
2013-08-15,125.66,126.14,123.12,123.18,434054,ORLY
2013-08-16,122.83,124.11,122.8,123.14,578309,ORLY
2013-08-19,122.9,123.86,121.94,121.96,699021,ORLY
2013-08-20,122.26,123.69,122.26,123.59,563972,ORLY
2013-08-21,123.08,123.64,121.569,122.18,346956,ORLY
2013-08-22,122.58,123.62,121.51,122.33,431004,ORLY
2013-08-23,123.0,123.7,122.0,123.66,335268,ORLY
2013-08-26,123.34,124.485,123.28,123.94,394741,ORLY
2013-08-27,122.83,123.41,121.91,122.02,448879,ORLY
2013-08-28,121.79,122.62,121.41,121.97,479493,ORLY
2013-08-29,121.72,123.53,121.44,123.07,428563,ORLY
2013-08-30,123.4,123.89,121.5,122.71,677032,ORLY
2013-09-03,123.97,124.74,122.25,122.95,455570,ORLY
2013-09-04,122.9,124.34,121.61,123.8,562221,ORLY
2013-09-05,123.67,124.48,123.05,123.5,323687,ORLY
2013-09-06,124.3,124.3,122.06,122.35,430334,ORLY
2013-09-09,122.36,124.04,122.36,123.76,370428,ORLY
2013-09-10,124.62,126.3,124.05,125.34,581465,ORLY
2013-09-11,125.59,126.71,125.325,126.22,509513,ORLY
2013-09-12,125.58,126.29,125.02,125.75,490843,ORLY
2013-09-13,125.56,126.03,124.54,125.83,443190,ORLY
2013-09-16,127.04,127.254,124.86,125.18,455821,ORLY
2013-09-17,124.39,126.01,124.39,125.38,515814,ORLY
2013-09-18,125.28,127.15,124.84,126.95,608644,ORLY
2013-09-19,127.08,127.5,126.1,126.64,697050,ORLY
2013-09-20,126.93,127.71,124.98,125.74,1308477,ORLY
2013-09-23,125.01,125.49,123.9,124.84,566851,ORLY
2013-09-24,125.26,125.26,123.62,124.1,739607,ORLY
2013-09-25,124.36,125.78,123.87,125.03,828029,ORLY
2013-09-26,125.63,126.37,124.7801,125.86,463688,ORLY
2013-09-27,124.84,126.85,124.6501,126.7,487272,ORLY
2013-09-30,126.15,127.97,125.37,127.59,1096633,ORLY
2013-10-01,127.3,128.45,127.0,127.6,568183,ORLY
2013-10-02,127.09,127.23,125.69,127.11,485688,ORLY
2013-10-03,126.62,127.4,125.22,125.61,370900,ORLY
2013-10-04,125.44,127.14,125.13,127.04,379515,ORLY
2013-10-07,125.95,127.44,125.32,126.88,624766,ORLY
2013-10-08,126.89,127.68,124.89,124.99,710800,ORLY
2013-10-09,124.93,125.21,122.66,123.004,681509,ORLY
2013-10-10,123.8,126.15,123.12,125.94,666403,ORLY
2013-10-11,126.07,128.21,126.0,128.19,961072,ORLY
2013-10-14,127.5,129.24,127.23,129.11,382415,ORLY
2013-10-15,129.49,129.98,128.395,129.08,627686,ORLY
2013-10-16,131.1,132.54,130.43,132.17,1163322,ORLY
2013-10-17,132.08,135.62,131.62,135.188,1052371,ORLY
2013-10-18,135.56,135.56,132.95,133.93,1008636,ORLY
2013-10-21,131.2,134.78,131.2,134.71,661951,ORLY
2013-10-22,135.15,135.35,133.46,133.77,548836,ORLY
2013-10-23,133.28,134.56,131.9,134.31,1199086,ORLY
2013-10-24,125.8,127.2,122.75,125.08,3329906,ORLY
2013-10-25,126.97,126.97,124.44,125.86,1246356,ORLY
2013-10-28,125.74,126.39,123.52,123.71,854808,ORLY
2013-10-29,124.0,124.65,123.39,124.06,1013085,ORLY
2013-10-30,123.91,124.66,123.51,123.97,1034823,ORLY
2013-10-31,124.17,124.8,123.51,123.81,709218,ORLY
2013-11-01,124.81,124.86,123.57,124.21,565984,ORLY
2013-11-04,124.28,125.67,123.89,124.24,534090,ORLY
2013-11-05,123.98,125.31,123.53,124.26,607187,ORLY
2013-11-06,124.37,124.89,123.59,124.25,419031,ORLY
2013-11-07,124.93,124.93,123.0,123.1,672933,ORLY
2013-11-08,123.31,123.92,122.42,123.52,659925,ORLY
2013-11-11,123.74,124.74,123.27,124.2,389734,ORLY
2013-11-12,123.75,125.1,123.54,124.04,773626,ORLY
2013-11-13,123.71,125.29,123.54,125.2,538233,ORLY
2013-11-14,125.5,125.89,124.2705,125.62,453976,ORLY
2013-11-15,125.55,126.22,125.08,126.22,579780,ORLY
2013-11-18,125.96,126.22,123.9,124.48,610378,ORLY
2013-11-19,124.46,125.32,123.82,123.9,388314,ORLY
2013-11-20,123.77,124.59,123.03,124.28,492699,ORLY
2013-11-21,125.04,126.035,124.51,125.09,513371,ORLY
2013-11-22,124.71,125.91,124.28,125.74,771526,ORLY
2013-11-25,125.88,126.4,124.93,125.28,444505,ORLY
2013-11-26,125.13,125.28,124.25,124.51,800353,ORLY
2013-11-27,124.51,124.9,123.93,124.8,856034,ORLY
2013-11-29,124.87,125.58,124.73,124.96,222921,ORLY
2013-12-02,124.3,125.3,124.17,124.57,468230,ORLY
2013-12-03,123.78,124.8,123.78,124.36,539528,ORLY
2013-12-04,123.61,124.5,120.34,121.08,2158738,ORLY
2013-12-05,121.06,122.19,120.92,120.96,1101990,ORLY
2013-12-06,122.28,125.08,121.7,125.0,1190478,ORLY
2013-12-09,125.0,125.215,123.235,123.86,1044855,ORLY
2013-12-10,123.33,125.82,123.33,125.02,877376,ORLY
2013-12-11,125.34,126.11,124.69,124.86,899409,ORLY
2013-12-12,124.67,127.97,124.42,124.92,798699,ORLY
2013-12-13,125.52,126.66,124.99,126.47,732040,ORLY
2013-12-16,126.89,128.1,126.71,127.94,708927,ORLY
2013-12-17,127.91,128.26,127.29,127.34,635655,ORLY
2013-12-18,127.5,129.63,126.68,129.53,635206,ORLY
2013-12-19,129.53,129.82,128.19,129.14,457668,ORLY
2013-12-20,129.65,129.816,128.57,128.76,1049562,ORLY
2013-12-23,128.97,129.46,127.34,128.25,650380,ORLY
2013-12-24,128.61,129.594,128.2501,129.21,155780,ORLY
2013-12-26,129.35,129.81,128.15,129.64,290763,ORLY
2013-12-27,129.94,129.992,128.43,128.87,232448,ORLY
2013-12-30,129.11,129.11,127.61,128.46,337332,ORLY
2013-12-31,128.63,129.37,128.12,128.71,330439,ORLY
2014-01-02,128.42,129.64,128.2,128.76,537637,ORLY
2014-01-03,128.66,129.97,128.48,129.04,472932,ORLY
2014-01-06,129.5,130.69,129.03,129.52,778962,ORLY
2014-01-07,129.89,133.12,129.75,133.01,1007057,ORLY
2014-01-08,132.76,133.33,131.53,132.58,1055061,ORLY
2014-01-09,133.22,133.82,132.32,132.49,606218,ORLY
2014-01-10,132.82,133.24,132.311,132.99,430654,ORLY
2014-01-13,132.92,133.97,130.0,130.22,685420,ORLY
2014-01-14,130.69,133.0195,130.06,132.6,685035,ORLY
2014-01-15,132.49,133.7,132.42,133.14,444836,ORLY
2014-01-16,133.0,133.75,132.04,133.72,391301,ORLY
2014-01-17,133.44,135.54,133.23,135.48,830233,ORLY
2014-01-21,135.89,136.436,134.96,135.99,715484,ORLY
2014-01-22,136.16,137.282,135.25,136.02,581100,ORLY
2014-01-23,135.02,136.15,133.6,134.35,588492,ORLY
2014-01-24,133.99,134.42,132.48,132.56,731518,ORLY
2014-01-27,132.96,134.26,131.975,133.06,859118,ORLY
2014-01-28,133.0,133.97,131.61,132.06,781813,ORLY
2014-01-29,131.45,131.74,130.23,130.3,1058500,ORLY
2014-01-30,131.18,132.34,130.05,132.29,557597,ORLY
2014-01-31,130.92,131.86,129.78,130.98,762534,ORLY
2014-02-03,133.39,134.11,129.72,131.0,1273887,ORLY
2014-02-04,132.47,134.74,131.69,134.49,1817616,ORLY
2014-02-05,132.86,134.97,131.84,134.56,1396664,ORLY
2014-02-06,142.32,149.99,141.93,146.72,2707517,ORLY
2014-02-07,146.91,149.37,146.03,149.2,1125964,ORLY
2014-02-10,149.13,149.48,147.16,148.19,824857,ORLY
2014-02-11,147.09,151.5,147.0101,150.55,1584501,ORLY
2014-02-12,151.0,151.85,150.35,151.33,842831,ORLY
2014-02-13,150.68,152.87,150.3,152.82,898254,ORLY
2014-02-14,152.39,155.16,151.48,154.81,1001569,ORLY
2014-02-18,155.94,155.94,153.72,154.76,664290,ORLY
2014-02-19,154.25,155.05,153.1,153.21,660579,ORLY
2014-02-20,154.48,154.98,153.18,154.26,489401,ORLY
2014-02-21,154.31,154.5,153.01,153.79,571836,ORLY
2014-02-24,154.41,155.39,153.02,153.87,764063,ORLY
2014-02-25,153.61,155.06,152.86,153.34,516638,ORLY
2014-02-26,154.09,154.67,150.54,151.43,1049876,ORLY
2014-02-27,152.0,152.29,149.55,150.5,857903,ORLY
2014-02-28,150.97,151.88,149.77,150.85,734489,ORLY
2014-03-03,150.13,152.17,150.0,151.13,667816,ORLY
2014-03-04,151.04,153.05,149.56,151.39,982375,ORLY
2014-03-05,150.65,151.48,149.22,150.48,545708,ORLY
2014-03-06,150.75,150.75,149.41,149.75,471401,ORLY
2014-03-07,150.52,151.19,149.57,150.47,471872,ORLY
2014-03-10,150.63,151.48,149.8362,150.87,355978,ORLY
2014-03-11,150.68,151.366,149.27,149.55,325058,ORLY
2014-03-12,149.27,149.73,148.34,149.2,474331,ORLY
2014-03-13,150.07,150.07,146.42,146.68,474370,ORLY
2014-03-14,145.97,148.35,145.95,147.78,702517,ORLY
2014-03-17,148.66,149.32,148.03,148.44,572330,ORLY
2014-03-18,148.18,148.82,147.28,148.47,403722,ORLY
2014-03-19,148.37,148.405,145.9,147.22,503280,ORLY
2014-03-20,146.25,147.29,145.56,146.72,473304,ORLY
2014-03-21,148.26,150.875,146.82,148.9,1157719,ORLY
2014-03-24,148.64,149.18,145.62,146.81,542015,ORLY
2014-03-25,147.06,148.23,146.16,146.72,468506,ORLY
2014-03-26,146.89,148.42,146.67,146.79,808571,ORLY
2014-03-27,146.69,147.47,145.13,145.68,446884,ORLY
2014-03-28,146.36,148.8,145.65,147.93,673593,ORLY
2014-03-31,148.41,149.0,147.41,148.39,607880,ORLY
2014-04-01,148.48,151.26,148.48,149.35,977453,ORLY
2014-04-02,149.09,150.26,148.36,149.39,430344,ORLY
2014-04-03,149.42,150.195,147.65,148.53,428295,ORLY
2014-04-04,149.05,149.275,144.36,145.0,638498,ORLY
2014-04-07,144.65,144.82,142.17,143.03,870834,ORLY
2014-04-08,143.03,144.63,142.102,144.15,588619,ORLY
2014-04-09,144.61,145.22,143.5,144.96,531689,ORLY
2014-04-10,145.07,145.79,142.425,142.44,737685,ORLY
2014-04-11,141.39,143.5497,141.08,141.93,963067,ORLY
2014-04-14,143.07,143.5399,141.5,143.0,594404,ORLY
2014-04-15,143.47,144.365,141.12,142.85,577605,ORLY
2014-04-16,143.43,144.72,141.74,144.54,617742,ORLY
2014-04-17,145.18,147.97,144.64,146.44,898856,ORLY
2014-04-21,146.93,148.22,146.2,147.96,697636,ORLY
2014-04-22,147.52,149.45,147.37,147.95,657010,ORLY
2014-04-23,148.35,149.26,147.23,148.12,806909,ORLY
2014-04-24,145.65,147.89,143.25,147.69,1626001,ORLY
2014-04-25,147.51,148.25,145.48,147.68,710151,ORLY
2014-04-28,148.19,149.0,146.66,148.48,896452,ORLY
2014-04-29,149.03,150.7,148.18,149.98,889535,ORLY
2014-04-30,149.56,150.27,147.96,148.79,773900,ORLY
2014-05-01,148.99,150.075,147.7011,147.91,537698,ORLY
2014-05-02,149.11,150.91,147.915,148.92,693687,ORLY
2014-05-05,147.91,148.97,147.37,147.67,504595,ORLY
2014-05-06,147.38,147.98,146.561,147.05,666893,ORLY
2014-05-07,147.25,147.82,145.27,146.05,552922,ORLY
2014-05-08,146.05,147.77,145.24,146.56,794481,ORLY
2014-05-09,146.97,148.63,145.88,148.61,627928,ORLY
2014-05-12,148.61,151.15,148.19,150.62,716032,ORLY
2014-05-13,150.67,151.2,148.19,149.06,572421,ORLY
2014-05-14,148.5,149.269,147.244,147.77,435783,ORLY
2014-05-15,147.76,148.37,144.38,146.11,563858,ORLY
2014-05-16,145.85,146.61,145.22,146.34,402128,ORLY
2014-05-19,145.74,147.41,145.74,146.68,367053,ORLY
2014-05-20,146.34,146.98,145.11,145.71,504836,ORLY
2014-05-21,146.32,146.8975,145.17,146.46,422733,ORLY
2014-05-22,146.78,149.01,146.0,148.12,482931,ORLY
2014-05-23,148.46,149.29,148.03,148.64,444077,ORLY
2014-05-27,149.04,149.31,146.8,146.93,523860,ORLY
2014-05-28,146.98,147.59,145.6201,146.69,610867,ORLY
2014-05-29,146.36,147.18,146.04,146.52,668975,ORLY
2014-05-30,146.95,148.42,146.52,147.95,929963,ORLY
2014-06-02,148.43,149.58,147.9501,148.86,407857,ORLY
2014-06-03,148.01,149.8,148.01,148.49,400612,ORLY
2014-06-04,148.04,150.92,147.94,150.85,383826,ORLY
2014-06-05,150.91,152.05,149.9,151.45,483714,ORLY
2014-06-06,152.03,153.59,151.619,153.37,565940,ORLY
2014-06-09,153.83,154.21,151.98,152.36,376446,ORLY
2014-06-10,151.68,152.15,150.33,151.84,393262,ORLY
2014-06-11,151.88,152.36,150.57,151.02,338541,ORLY
2014-06-12,150.06,150.96,148.242,148.75,406807,ORLY
2014-06-13,149.07,149.64,148.01,149.54,341052,ORLY
2014-06-16,148.87,150.3,148.26,148.6,490901,ORLY
2014-06-17,147.94,149.4,147.21,148.78,366700,ORLY
2014-06-18,150.02,151.5,149.87,151.13,834428,ORLY
2014-06-19,151.51,152.01,150.14,150.57,377928,ORLY
2014-06-20,151.48,151.89,150.01,150.99,1206155,ORLY
2014-06-23,150.65,151.045,149.5,149.82,532073,ORLY
2014-06-24,151.05,151.17,149.04,149.16,585812,ORLY
2014-06-25,148.47,149.96,147.71,149.24,481688,ORLY
2014-06-26,149.07,149.56,148.44,149.31,427545,ORLY
2014-06-27,148.92,150.23,148.9,149.76,690839,ORLY
2014-06-30,149.39,150.62,149.29,150.6,691025,ORLY
2014-07-01,150.03,152.09,150.01,151.51,489398,ORLY
2014-07-02,151.06,151.98,150.18,151.9,368975,ORLY
2014-07-03,152.07,153.11,151.71,152.95,274864,ORLY
2014-07-07,152.69,153.4,152.17,152.5,294388,ORLY
2014-07-08,152.39,153.16,152.01,152.07,580600,ORLY
2014-07-09,152.5,155.8,152.09,155.65,644275,ORLY
2014-07-10,153.82,154.81,153.32,153.59,565193,ORLY
2014-07-11,153.73,154.21,151.96,154.1,449347,ORLY
2014-07-14,154.91,156.37,154.16,155.89,601699,ORLY
2014-07-15,155.62,155.92,153.8201,154.25,515294,ORLY
2014-07-16,154.51,154.85,153.12,153.92,713560,ORLY
2014-07-17,153.06,154.64,151.888,152.06,612632,ORLY
2014-07-18,151.68,152.94,150.43,152.83,731585,ORLY
2014-07-21,151.81,152.87,150.17,150.2,869517,ORLY
2014-07-22,149.97,150.7,145.78,145.88,1665858,ORLY
2014-07-23,145.95,147.01,145.51,146.61,1068391,ORLY
2014-07-24,153.27,154.0,150.24,151.77,1653961,ORLY
2014-07-25,151.17,152.49,151.17,151.74,911380,ORLY
2014-07-28,151.72,152.26,151.06,151.58,429370,ORLY
2014-07-29,151.65,152.0475,150.21,150.26,650123,ORLY
2014-07-30,150.88,152.57,150.46,152.45,675217,ORLY
2014-07-31,151.16,152.39,149.78,150.0,1155469,ORLY
2014-08-01,150.18,152.08,149.82,150.09,645464,ORLY
2014-08-04,150.02,151.7,149.84,150.83,782895,ORLY
2014-08-05,149.59,151.3,149.59,150.01,1064955,ORLY
2014-08-06,149.76,150.97,149.68,150.08,734248,ORLY
2014-08-07,151.05,151.05,148.74,148.86,404947,ORLY
2014-08-08,149.54,152.72,149.37,152.66,677606,ORLY
2014-08-11,152.73,153.62,152.5,153.1,595744,ORLY
2014-08-12,152.69,153.2,150.87,152.01,400979,ORLY
2014-08-13,152.54,152.54,150.45,151.02,542646,ORLY
2014-08-14,151.89,153.97,151.56,153.92,813349,ORLY
2014-08-15,155.0,155.0,151.37,151.94,689415,ORLY
2014-08-18,154.87,154.87,152.26,153.89,463609,ORLY
2014-08-19,153.89,154.72,153.61,153.91,402007,ORLY
2014-08-20,153.39,155.34,153.34,155.12,452732,ORLY
2014-08-21,154.65,156.21,153.82,154.47,507752,ORLY
2014-08-22,154.93,155.93,154.25,155.42,439262,ORLY
2014-08-25,156.46,157.11,155.48,156.96,480940,ORLY
2014-08-26,156.69,156.77,154.84,154.94,439428,ORLY
2014-08-27,154.51,155.78,154.51,155.3,336145,ORLY
2014-08-28,155.6,156.87,154.2059,156.46,352214,ORLY
2014-08-29,157.18,157.18,154.97,155.98,455111,ORLY
2014-09-02,156.65,158.07,156.45,156.6,411756,ORLY
2014-09-03,156.93,157.635,156.61,157.145,380289,ORLY
2014-09-04,157.09,158.37,157.09,157.43,477619,ORLY
2014-09-05,156.85,158.6,156.29,158.55,402262,ORLY
2014-09-08,157.91,158.63,157.36,158.24,567578,ORLY
2014-09-09,157.48,158.14,156.26,156.45,592753,ORLY
2014-09-10,156.34,156.86,155.65,156.18,488205,ORLY
2014-09-11,155.76,155.8,153.7,154.79,648797,ORLY
2014-09-12,154.79,155.23,153.7148,154.23,437885,ORLY
2014-09-15,154.04,154.61,153.68,153.88,313483,ORLY
2014-09-16,153.6,155.511,153.5236,155.02,678499,ORLY
2014-09-17,154.76,155.4,153.74,154.68,432380,ORLY
2014-09-18,154.97,155.51,153.62,155.18,555176,ORLY
2014-09-19,155.96,155.96,151.47,153.83,1353026,ORLY
2014-09-22,153.25,153.63,151.22,151.72,592147,ORLY
2014-09-23,150.95,152.23,150.57,150.84,563330,ORLY
2014-09-24,151.02,152.31,150.71,151.62,598509,ORLY
2014-09-25,151.02,151.72,149.51,149.57,553514,ORLY
2014-09-26,149.57,151.84,149.57,151.34,447170,ORLY
2014-09-29,150.43,152.58,149.84,151.81,536115,ORLY
2014-09-30,151.56,152.03,150.21,150.36,947184,ORLY
2014-10-01,149.97,150.92,149.28,149.44,657319,ORLY
2014-10-02,149.47,151.48,149.47,150.95,533538,ORLY
2014-10-03,151.46,153.7,151.21,153.22,415819,ORLY
2014-10-06,153.21,154.4,152.29,152.63,361738,ORLY
2014-10-07,151.64,152.78,151.13,151.31,457767,ORLY
2014-10-08,151.66,153.48,150.83,153.09,712538,ORLY
2014-10-09,153.11,153.855,150.06,150.06,780619,ORLY
2014-10-10,149.85,152.09,149.83,151.55,861355,ORLY
2014-10-13,151.31,151.79,148.5,148.53,780019,ORLY
2014-10-14,149.78,150.17,148.85,149.0,684862,ORLY
2014-10-15,147.17,150.49,146.22,149.62,1389125,ORLY
2014-10-16,147.83,151.3,146.82,149.46,913268,ORLY
2014-10-17,150.27,152.74,149.4,152.085,858153,ORLY
2014-10-20,152.27,155.23,151.874,154.96,960530,ORLY
2014-10-21,156.3,159.2,155.51,158.9,917241,ORLY
2014-10-22,158.95,160.78,157.18,157.36,1173805,ORLY
2014-10-23,165.0,169.13,163.72,167.44,1886938,ORLY
2014-10-24,167.73,170.89,166.88,170.48,1066789,ORLY
2014-10-27,170.69,172.0,170.01,171.3,803044,ORLY
2014-10-28,171.59,173.34,171.51,173.33,855500,ORLY
2014-10-29,173.82,174.14,172.65,174.06,712055,ORLY
2014-10-30,173.16,175.8,172.771,174.9,587304,ORLY
2014-10-31,177.0,177.0,175.0,175.88,883635,ORLY
2014-11-03,175.65,176.4625,175.37,175.86,2862657,ORLY
2014-11-04,175.17,178.12,175.01,177.11,871587,ORLY
2014-11-05,178.41,178.82,176.81,177.46,671708,ORLY
2014-11-06,176.68,180.0,175.63,179.61,749418,ORLY
2014-11-07,179.95,179.968,178.29,179.0,528820,ORLY
2014-11-10,178.52,180.11,177.88,180.09,705533,ORLY
2014-11-11,179.89,180.175,179.02,179.33,483444,ORLY
2014-11-12,179.33,180.35,178.5,180.01,521485,ORLY
2014-11-13,180.4,181.915,179.91,181.63,550704,ORLY
2014-11-14,181.75,181.75,178.74,179.88,613413,ORLY
2014-11-17,178.8,179.63,176.71,177.3,694512,ORLY
2014-11-18,177.18,178.98,177.18,178.57,421643,ORLY
2014-11-19,179.21,179.32,177.53,178.19,388163,ORLY
2014-11-20,177.31,179.28,177.31,178.71,407448,ORLY
2014-11-21,181.05,181.05,178.72,179.04,457450,ORLY
2014-11-24,179.83,180.5,178.22,180.46,679919,ORLY
2014-11-25,181.0,182.12,178.82,178.95,1040389,ORLY
2014-11-26,179.35,180.47,178.7601,180.32,414600,ORLY
2014-11-28,181.56,183.63,180.74,182.74,392669,ORLY
2014-12-01,182.72,183.25,180.69,181.52,574041,ORLY
2014-12-02,181.53,184.05,181.3,183.96,458369,ORLY
2014-12-03,184.35,188.88,184.2,188.67,1114032,ORLY
2014-12-04,188.86,189.73,187.04,188.93,672673,ORLY
2014-12-05,188.72,189.4,186.64,187.94,614159,ORLY
2014-12-08,186.88,188.33,185.84,186.58,462021,ORLY
2014-12-09,192.85,192.94,188.96,192.54,1020996,ORLY
2014-12-10,191.97,192.87,190.18,190.83,772286,ORLY
2014-12-11,191.02,193.93,190.86,191.87,657297,ORLY
2014-12-12,189.95,194.076,189.95,191.99,756580,ORLY
2014-12-15,192.81,193.74,190.3,192.21,685468,ORLY
2014-12-16,192.99,193.43,190.12,190.17,605629,ORLY
2014-12-17,190.31,192.48,188.36,192.2,599696,ORLY
2014-12-18,194.19,194.73,191.02,193.58,951147,ORLY
2014-12-19,193.3,194.53,191.9506,193.14,1852894,ORLY
2014-12-22,192.96,195.28,192.0,194.955,476229,ORLY
2014-12-23,196.0,196.8,194.86,195.06,551373,ORLY
2014-12-24,195.87,196.23,193.9,193.95,231668,ORLY
2014-12-26,193.98,195.84,193.52,193.99,262241,ORLY
2014-12-29,193.95,195.64,192.89,195.48,415191,ORLY
2014-12-30,194.68,195.73,193.84,194.15,328502,ORLY
2014-12-31,195.0,196.0,192.54,192.62,587117,ORLY
2015-01-02,192.86,195.03,190.71,192.11,839582,ORLY
2015-01-05,191.51,192.38,188.54,188.72,971501,ORLY
2015-01-06,189.73,189.92,186.57,188.08,898893,ORLY
2015-01-07,189.17,190.9006,187.98,189.79,939739,ORLY
2015-01-08,191.27,194.37,190.505,193.24,1288836,ORLY
2015-01-09,191.04,191.99,187.62,187.81,1379431,ORLY
2015-01-12,186.94,187.61,184.41,185.58,1061243,ORLY
2015-01-13,184.16,186.5853,181.0,182.75,1154386,ORLY
2015-01-14,182.03,183.24,180.45,182.455,860248,ORLY
2015-01-15,183.1,183.95,179.81,179.96,636361,ORLY
2015-01-16,179.51,182.99,179.0,182.91,687571,ORLY
2015-01-20,183.7,186.91,182.58,186.42,975540,ORLY
2015-01-21,185.61,186.42,183.98,184.97,685882,ORLY
2015-01-22,185.35,189.99,184.64,189.32,554466,ORLY
2015-01-23,189.27,190.93,188.37,190.08,497517,ORLY
2015-01-26,189.6,191.94,188.82,191.28,552660,ORLY
2015-01-27,189.69,191.8,189.5237,190.97,497139,ORLY
2015-01-28,192.49,194.29,191.19,191.27,955940,ORLY
2015-01-29,190.46,192.74,189.32,192.65,656817,ORLY
2015-01-30,192.14,192.6637,187.23,187.36,868040,ORLY
2015-02-02,187.7,190.35,184.76,190.28,832378,ORLY
2015-02-03,191.65,193.79,188.87,193.28,1034709,ORLY
2015-02-04,193.19,193.3,191.06,192.71,1058082,ORLY
2015-02-05,201.72,214.15,200.87,208.24,2992152,ORLY
2015-02-06,209.22,209.91,205.4,206.775,1326221,ORLY
2015-02-09,205.66,206.28,204.31,205.07,757489,ORLY
2015-02-10,204.4,206.48,203.66,206.03,696651,ORLY
2015-02-11,206.24,208.24,205.76,207.45,484169,ORLY
2015-02-12,207.57,208.05,206.0,206.57,615348,ORLY
2015-02-13,206.38,207.08,205.01,205.55,541354,ORLY
2015-02-17,205.21,206.32,203.89,205.7,497181,ORLY
2015-02-18,206.07,206.49,204.32,205.78,298782,ORLY
2015-02-19,206.06,206.68,204.09,204.91,383069,ORLY
2015-02-20,205.27,206.64,203.168,205.84,469101,ORLY
2015-02-23,206.15,208.68,205.74,208.52,689155,ORLY
2015-02-24,208.21,209.5499,206.86,207.54,435963,ORLY
2015-02-25,207.34,209.39,207.34,208.69,580288,ORLY
2015-02-26,208.1,209.65,207.34,209.34,493371,ORLY
2015-02-27,209.8,209.98,207.81,208.13,453731,ORLY
2015-03-02,209.12,212.0,208.202,212.0,797671,ORLY
2015-03-03,212.2,213.279,210.393,211.66,573649,ORLY
2015-03-04,211.28,211.94,207.75,207.83,440699,ORLY
2015-03-05,207.54,209.56,207.1059,208.02,554546,ORLY
2015-03-06,207.15,208.64,203.63,204.19,612066,ORLY
2015-03-09,204.6,206.66,203.69,206.58,532382,ORLY
2015-03-10,205.34,205.47,202.44,203.06,471200,ORLY
2015-03-11,202.94,205.6,202.94,204.275,429536,ORLY
2015-03-12,205.37,210.11,205.09,209.55,591045,ORLY
2015-03-13,208.69,210.7104,207.7,210.23,407836,ORLY
2015-03-16,211.12,215.49,210.4,215.055,637233,ORLY
2015-03-17,213.88,215.01,212.965,214.04,405389,ORLY
2015-03-18,213.28,214.95,209.6001,214.315,502348,ORLY
2015-03-19,214.33,215.23,213.38,214.97,368019,ORLY
2015-03-20,216.41,217.6,213.76,214.79,992629,ORLY
2015-03-23,214.97,217.0431,214.79,215.29,576171,ORLY
2015-03-24,214.51,216.23,214.0,214.515,500318,ORLY
2015-03-25,214.96,215.52,208.95,208.98,591378,ORLY
2015-03-26,208.42,211.89,206.86,211.19,575184,ORLY
2015-03-27,210.38,215.87,209.93,215.42,594303,ORLY
2015-03-30,217.24,220.11,216.25,219.38,657877,ORLY
2015-03-31,217.57,219.98,216.14,216.24,707574,ORLY
2015-04-01,216.64,216.78,212.77,215.3,804274,ORLY
2015-04-02,215.34,216.8,214.31,215.58,480103,ORLY
2015-04-06,213.28,218.3,212.81,216.2,569246,ORLY
2015-04-07,216.47,217.77,215.595,216.125,351245,ORLY
2015-04-08,216.54,218.14,215.1,218.1,589197,ORLY
2015-04-09,217.28,222.935,216.47,218.52,461963,ORLY
2015-04-10,219.29,220.52,218.07,220.015,363803,ORLY
2015-04-13,220.39,220.69,217.95,218.22,516045,ORLY
2015-04-14,218.35,219.13,216.92,217.04,396699,ORLY
2015-04-15,217.25,218.375,215.53,215.91,504662,ORLY
2015-04-16,216.06,216.57,214.5,215.41,599373,ORLY
2015-04-17,214.25,215.69,212.15,214.05,495476,ORLY
2015-04-20,215.66,218.11,214.34,217.15,566244,ORLY
2015-04-21,218.72,219.9199,216.135,217.07,475866,ORLY
2015-04-22,217.07,217.36,214.19,216.67,770523,ORLY
2015-04-23,225.0,230.77,224.0,228.31,1374785,ORLY
2015-04-24,228.05,229.7999,227.09,229.35,747589,ORLY
2015-04-27,230.0,230.0,224.82,225.13,498525,ORLY
2015-04-28,225.2,226.56,223.55,226.26,709550,ORLY
2015-04-29,225.46,225.8,220.57,220.96,687614,ORLY
2015-04-30,220.87,222.86,216.72,217.83,657049,ORLY
2015-05-01,219.0,222.48,218.21,222.04,691948,ORLY
2015-05-04,221.85,223.51,220.61,222.79,407854,ORLY
2015-05-05,221.82,223.1,218.76,219.52,576434,ORLY
2015-05-06,220.26,220.6,216.41,217.38,671424,ORLY
2015-05-07,217.88,220.66,217.84,219.38,584488,ORLY
2015-05-08,221.03,223.86,220.39,221.09,586685,ORLY
2015-05-11,220.81,222.61,220.0,220.48,634532,ORLY
2015-05-12,219.35,221.31,218.58,220.195,501726,ORLY
2015-05-13,220.01,222.02,218.6,219.58,507225,ORLY
2015-05-14,221.23,222.62,218.86,222.28,456622,ORLY
2015-05-15,222.78,223.452,221.7775,223.05,485683,ORLY
2015-05-18,223.05,225.0,222.81,224.27,440871,ORLY
2015-05-19,224.6,225.93,223.62,223.93,395113,ORLY
2015-05-20,224.54,224.98,222.11,222.33,339988,ORLY
2015-05-21,220.98,225.46,220.98,224.94,465442,ORLY
2015-05-22,224.37,226.0,223.62,224.4,356353,ORLY
2015-05-26,224.23,225.87,222.46,222.83,562938,ORLY
2015-05-27,223.25,223.85,222.37,222.54,360434,ORLY
2015-05-28,222.72,223.585,221.26,222.67,438622,ORLY
2015-05-29,221.68,222.92,219.27,219.53,821940,ORLY
2015-06-01,220.8,223.18,218.82,222.49,568537,ORLY
2015-06-02,221.14,223.79,221.14,222.9,577978,ORLY
2015-06-03,223.78,225.0,222.9,224.22,336903,ORLY
2015-06-04,223.11,224.86,221.87,222.12,433607,ORLY
2015-06-05,221.61,223.11,221.0203,222.09,349690,ORLY
2015-06-08,221.61,223.14,221.61,221.84,425804,ORLY
2015-06-09,221.41,223.95,220.78,222.93,327794,ORLY
2015-06-10,223.53,226.21,222.93,225.68,389849,ORLY
2015-06-11,226.47,227.67,225.57,226.03,410758,ORLY
2015-06-12,225.1,226.33,224.71,225.45,411532,ORLY
2015-06-15,223.8,224.83,222.18,223.32,511505,ORLY
2015-06-16,223.56,226.46,223.24,225.86,378230,ORLY
2015-06-17,227.09,227.735,224.08,226.22,376701,ORLY
2015-06-18,226.52,229.98,226.52,229.36,583172,ORLY
2015-06-19,229.43,231.38,228.0301,229.45,969501,ORLY
2015-06-22,230.57,230.956,229.34,230.64,426432,ORLY
2015-06-23,230.95,232.24,230.2882,231.76,388764,ORLY
2015-06-24,230.83,231.8,229.845,230.19,422044,ORLY
2015-06-25,230.96,233.45,230.61,231.77,512550,ORLY
2015-06-26,232.93,233.84,231.5,232.41,635114,ORLY
2015-06-29,231.08,231.13,226.268,226.43,568469,ORLY
2015-06-30,228.65,229.17,225.0,225.98,814512,ORLY
2015-07-01,228.01,231.38,227.77,230.98,678970,ORLY
2015-07-02,231.98,232.58,230.15,231.24,379121,ORLY
2015-07-06,229.3,233.6799,229.0,232.48,352912,ORLY
2015-07-07,233.25,234.2,230.97,234.04,613405,ORLY
2015-07-08,232.41,233.39,230.35,230.815,486925,ORLY
2015-07-09,233.51,233.96,230.47,231.38,498500,ORLY
2015-07-10,234.29,236.63,233.19,235.9,444186,ORLY
2015-07-13,238.27,240.2,236.93,239.82,444209,ORLY
2015-07-14,240.52,240.52,236.41,237.28,509446,ORLY
2015-07-15,237.29,239.0,237.08,237.69,425498,ORLY
2015-07-16,239.2,239.3,237.32,238.97,494462,ORLY
2015-07-17,238.92,238.97,236.1,238.69,448447,ORLY
2015-07-20,238.69,241.5,238.26,240.2,612467,ORLY
2015-07-21,240.56,240.82,239.62,239.71,564663,ORLY
2015-07-22,239.83,241.51,239.6636,240.65,434704,ORLY
2015-07-23,241.04,244.31,240.03,240.67,541850,ORLY
2015-07-24,240.6,242.9,240.01,241.85,647460,ORLY
2015-07-27,240.97,242.6,237.17,239.84,810513,ORLY
2015-07-28,240.19,242.06,238.03,240.95,618698,ORLY
2015-07-29,240.95,242.445,238.421,241.71,908935,ORLY
2015-07-30,246.41,247.0,236.79,238.15,928765,ORLY
2015-07-31,239.43,242.79,238.46,240.31,822355,ORLY
2015-08-03,241.3,241.93,238.27,241.51,658927,ORLY
2015-08-04,240.55,243.62,240.51,243.37,475901,ORLY
2015-08-05,245.0,245.71,243.28,244.17,559540,ORLY
2015-08-06,244.13,245.12,240.58,241.18,467659,ORLY
2015-08-07,241.96,244.48,240.49,244.46,417182,ORLY
2015-08-10,246.53,248.39,245.95,247.69,631990,ORLY
2015-08-11,247.53,247.75,245.06,247.64,496469,ORLY
2015-08-12,246.01,247.74,242.78,247.24,496359,ORLY
2015-08-13,247.22,256.515,246.33,253.92,981537,ORLY
2015-08-14,254.22,255.61,252.4564,254.37,466821,ORLY
2015-08-17,254.37,255.28,252.23,254.64,342384,ORLY
2015-08-18,254.81,256.39,252.7501,254.45,372983,ORLY
2015-08-19,254.45,258.15,252.56,256.47,474691,ORLY
2015-08-20,253.82,255.27,251.32,251.32,549753,ORLY
2015-08-21,249.22,249.74,237.74,238.17,1257929,ORLY
2015-08-24,234.04,239.8,226.05,231.85,1396239,ORLY
2015-08-25,236.88,241.4499,231.47,231.69,1386136,ORLY
2015-08-26,237.01,239.28,230.99,239.03,1127330,ORLY
2015-08-27,240.76,244.74,238.76,242.96,817832,ORLY
2015-08-28,241.57,244.04,240.5003,240.99,620241,ORLY
2015-08-31,239.78,242.785,239.405,240.07,596405,ORLY
2015-09-01,235.69,239.0,230.913,231.54,1135240,ORLY
2015-09-02,234.4,239.83,234.03,239.66,901684,ORLY
2015-09-03,241.14,242.25,237.07,237.94,540637,ORLY
2015-09-04,234.87,236.885,233.25,234.65,472151,ORLY
2015-09-08,239.01,240.31,235.22,238.5,805617,ORLY
2015-09-09,240.58,244.08,238.78,239.23,842074,ORLY
2015-09-10,238.89,242.53,238.89,241.24,656298,ORLY
2015-09-11,239.58,246.06,239.26,245.85,842938,ORLY
2015-09-14,246.56,246.84,242.6933,244.27,632515,ORLY
2015-09-15,245.75,250.59,243.55,249.39,695791,ORLY
2015-09-16,249.72,252.89,248.27,252.5,720682,ORLY
2015-09-17,253.31,255.57,250.07,250.68,852175,ORLY
2015-09-18,247.98,251.4,245.98,246.31,2558157,ORLY
2015-09-21,246.79,249.02,244.42,246.81,681394,ORLY
2015-09-22,244.42,246.12,243.25,244.89,543014,ORLY
2015-09-23,244.71,248.54,244.121,247.85,620970,ORLY
2015-09-24,246.11,249.32,245.78,247.98,578678,ORLY
2015-09-25,250.19,255.49,249.17,252.22,636501,ORLY
2015-09-28,252.35,253.13,245.135,245.88,626771,ORLY
2015-09-29,246.7,247.19,241.21,242.98,721713,ORLY
2015-09-30,245.61,250.54,244.42,250.0,1032238,ORLY
2015-10-01,251.0,253.46,246.964,251.9,843991,ORLY
2015-10-02,249.0,252.39,246.12,252.32,738822,ORLY
2015-10-05,253.85,255.0,251.43,254.21,807473,ORLY
2015-10-06,255.0,255.974,252.77,253.79,811586,ORLY
2015-10-07,254.35,254.9,250.34,251.78,541418,ORLY
2015-10-08,250.52,254.25,249.4401,253.56,413639,ORLY
2015-10-09,254.1,254.755,252.35,253.7,447320,ORLY
2015-10-12,254.71,258.86,252.81,257.07,458443,ORLY
2015-10-13,256.47,257.23,251.095,251.46,603047,ORLY
2015-10-14,252.23,252.4362,246.48,247.29,637191,ORLY
2015-10-15,249.16,251.99,247.26,251.45,744609,ORLY
2015-10-16,252.99,254.07,251.68,254.04,445143,ORLY
2015-10-19,254.17,254.97,250.41,252.22,776700,ORLY
2015-10-20,252.17,253.2,250.89,252.35,581479,ORLY
2015-10-21,253.0,253.7399,250.75,253.2,573068,ORLY
2015-10-22,254.54,257.47,253.46,256.98,684618,ORLY
2015-10-23,259.33,260.39,256.33,260.03,1074901,ORLY
2015-10-26,261.39,262.92,260.25,262.47,773212,ORLY
2015-10-27,260.83,262.04,258.33,260.14,710276,ORLY
2015-10-28,260.27,263.66,258.5613,263.04,775252,ORLY
2015-10-29,273.34,277.96,268.34,275.95,1462807,ORLY
2015-10-30,276.0,277.5928,274.1004,276.26,841000,ORLY
2015-11-02,276.38,277.6599,272.87,273.84,992946,ORLY
2015-11-03,272.48,274.03,268.49,271.51,860819,ORLY
2015-11-04,270.85,272.57,268.385,272.52,667294,ORLY
2015-11-05,272.23,274.3632,270.35,273.48,468577,ORLY
2015-11-06,272.48,274.55,271.38,273.33,462095,ORLY
2015-11-09,271.33,271.79,268.59,269.59,538737,ORLY
2015-11-10,269.59,273.87,269.04,272.24,620282,ORLY
2015-11-11,272.92,273.95,270.59,270.97,422569,ORLY
2015-11-12,266.75,269.98,263.02,266.9,659392,ORLY
2015-11-13,265.83,267.77,259.35,259.83,757050,ORLY
2015-11-16,259.48,266.54,258.635,266.47,751643,ORLY
2015-11-17,267.02,270.09,265.36,266.7,587660,ORLY
2015-11-18,267.9,269.67,265.93,269.4,454326,ORLY
2015-11-19,269.56,271.178,267.885,268.96,435263,ORLY
2015-11-20,270.58,270.9193,268.86,270.5,544222,ORLY
2015-11-23,270.33,271.865,266.9283,268.25,394324,ORLY
2015-11-24,266.22,269.3175,265.17,267.46,554492,ORLY
2015-11-25,267.76,270.83,267.5,268.19,374378,ORLY
2015-11-27,268.72,269.95,267.43,268.1,292435,ORLY
2015-11-30,267.2,269.29,263.5,263.87,1439747,ORLY
2015-12-01,264.96,267.19,261.02,262.33,1022429,ORLY
2015-12-02,262.45,263.585,261.25,261.7,930174,ORLY
2015-12-03,261.73,263.225,252.63,253.37,1300158,ORLY
2015-12-04,253.48,259.008,253.42,258.61,1110446,ORLY
2015-12-07,258.91,259.68,255.45,256.9,775943,ORLY
2015-12-08,253.76,259.67,253.3647,258.75,974800,ORLY
2015-12-09,256.76,262.27,255.9,257.72,993896,ORLY
2015-12-10,257.44,259.99,256.04,256.43,758271,ORLY
2015-12-11,253.33,255.29,248.4,248.93,1051022,ORLY
2015-12-14,249.65,252.23,246.8817,251.73,1029622,ORLY
2015-12-15,253.5,253.81,247.45,250.77,1314492,ORLY
2015-12-16,252.47,258.39,251.9,257.64,957696,ORLY
2015-12-17,259.88,259.88,254.28,254.35,752611,ORLY
2015-12-18,253.41,253.74,250.16,251.38,2673588,ORLY
2015-12-21,252.3,254.665,250.92,253.73,675625,ORLY
2015-12-22,254.83,255.65,252.37,253.75,483799,ORLY
2015-12-23,253.82,254.51,252.01,254.15,442953,ORLY
2015-12-24,254.08,254.77,252.96,253.42,218651,ORLY
2015-12-28,252.56,256.0,251.99,255.94,516234,ORLY
2015-12-29,257.26,260.445,256.44,258.5,449458,ORLY
2015-12-30,258.41,259.6,257.18,257.66,383318,ORLY
2015-12-31,255.95,257.41,253.42,253.42,413466,ORLY
2016-01-04,248.45,250.96,243.71,246.11,1195038,ORLY
2016-01-05,246.86,249.49,245.25,247.96,823253,ORLY
2016-01-06,243.63,244.54,238.57,241.07,974008,ORLY
2016-01-07,237.1,244.3,236.0,240.17,1053397,ORLY
2016-01-08,239.75,241.5,234.0001,234.66,880040,ORLY
2016-01-11,235.77,239.71,234.51,237.94,824187,ORLY
2016-01-12,237.94,243.87,236.09,243.13,788619,ORLY
2016-01-13,244.62,244.75,235.14,235.68,840881,ORLY
2016-01-14,235.49,238.34,233.29,235.99,760630,ORLY
2016-01-15,229.5,235.91,225.12,232.16,952010,ORLY
2016-01-19,235.91,236.9,232.31,235.69,957846,ORLY
2016-01-20,232.33,239.9,228.01,236.63,1364817,ORLY
2016-01-21,236.43,239.467,233.48,236.71,951331,ORLY
2016-01-22,239.55,240.54,236.9,239.44,589454,ORLY
2016-01-25,243.68,247.0,240.39,243.89,1393044,ORLY
2016-01-26,244.75,250.11,244.64,249.85,941790,ORLY
2016-01-27,250.25,251.86,244.65,246.42,885234,ORLY
2016-01-28,248.07,257.75,246.39,256.34,1655442,ORLY
2016-01-29,257.59,261.27,255.395,260.9,1433130,ORLY
2016-02-01,260.32,266.19,258.43,265.25,1143796,ORLY
2016-02-02,263.6,266.23,254.77,259.49,1160843,ORLY
2016-02-03,261.27,261.51,250.5,253.62,946110,ORLY
2016-02-04,253.24,253.6,247.05,250.88,1002280,ORLY
2016-02-05,250.88,251.435,241.05,242.07,1381092,ORLY
2016-02-08,238.91,239.37,226.51,233.53,1919673,ORLY
2016-02-09,231.9,240.0,230.17,236.29,1574530,ORLY
2016-02-10,240.01,242.93,235.86,236.7,1788240,ORLY
2016-02-11,242.0,253.49,238.48,249.53,2630297,ORLY
2016-02-12,254.47,255.96,248.3,253.02,1391629,ORLY
2016-02-16,255.14,259.5,253.03,255.76,1830114,ORLY
2016-02-17,257.91,260.03,251.74,254.62,1148797,ORLY
2016-02-18,254.27,255.72,251.51,253.41,736529,ORLY
2016-02-19,252.82,259.55,249.04,257.84,883049,ORLY
2016-02-22,259.26,261.74,257.68,259.54,609945,ORLY
2016-02-23,258.76,260.75,255.83,258.78,881412,ORLY
2016-02-24,256.33,264.1,255.0,263.77,808359,ORLY
2016-02-25,264.77,267.78,262.905,267.27,774041,ORLY
2016-02-26,268.87,269.0,261.54,262.93,798890,ORLY
2016-02-29,262.06,264.78,259.82,260.32,838799,ORLY
2016-03-01,263.18,272.22,261.635,272.22,1288327,ORLY
2016-03-02,271.56,272.25,267.2135,269.55,992115,ORLY
2016-03-03,266.51,270.76,265.0183,267.93,1143570,ORLY
2016-03-04,268.41,268.99,263.01,265.31,1166292,ORLY
2016-03-07,263.98,265.57,260.93,262.01,861076,ORLY
2016-03-08,260.01,268.26,258.55,264.81,1293155,ORLY
2016-03-09,265.27,266.97,262.71,264.77,743734,ORLY
2016-03-10,264.77,268.59,263.87,268.14,682416,ORLY
2016-03-11,270.1,272.29,268.28,272.21,780074,ORLY
2016-03-14,271.87,273.28,270.0169,271.62,1126201,ORLY
2016-03-15,270.66,273.49,270.15,271.13,568829,ORLY
2016-03-16,269.48,270.96,268.0,270.01,453850,ORLY
2016-03-17,269.15,269.81,266.42,267.75,639447,ORLY
2016-03-18,268.6,269.6599,265.24,268.53,972974,ORLY
2016-03-21,266.99,269.72,266.41,269.61,453666,ORLY
2016-03-22,270.33,273.5,269.6647,272.74,603483,ORLY
2016-03-23,272.7,277.68,271.62,276.44,729404,ORLY
2016-03-24,276.35,277.17,273.405,274.76,572160,ORLY
2016-03-28,274.91,275.42,271.84,273.36,619164,ORLY
2016-03-29,273.48,275.8999,273.47,275.31,555363,ORLY
2016-03-30,276.52,277.109,274.01,276.64,425846,ORLY
2016-03-31,277.56,277.66,273.51,273.66,563832,ORLY
2016-04-01,273.19,277.83,271.31,277.82,646409,ORLY
2016-04-04,277.69,277.69,271.5,272.15,555258,ORLY
2016-04-05,271.17,271.9155,269.99,270.51,575842,ORLY
2016-04-06,271.17,272.33,268.41,271.66,488840,ORLY
2016-04-07,270.16,273.49,267.63,269.33,481420,ORLY
2016-04-08,270.55,271.11,267.84,269.82,525403,ORLY
2016-04-11,269.6,270.395,266.79,266.93,581705,ORLY
2016-04-12,268.04,269.01,265.44,268.75,868729,ORLY
2016-04-13,270.73,271.205,266.67,269.37,698686,ORLY
2016-04-14,274.0,274.0,269.48,269.79,766879,ORLY
2016-04-15,269.75,269.76,268.01,268.75,552694,ORLY
2016-04-18,268.51,273.1,268.51,272.87,635071,ORLY
2016-04-19,273.76,275.89,272.8111,274.31,621135,ORLY
2016-04-20,275.52,275.53,272.4101,273.58,430038,ORLY
2016-04-21,273.1,273.4,269.69,269.76,606852,ORLY
2016-04-22,269.22,270.8606,267.63,269.65,646301,ORLY
2016-04-25,268.61,270.39,266.13,270.3,611560,ORLY
2016-04-26,271.62,274.0,270.49,272.34,716365,ORLY
2016-04-27,272.64,273.83,271.01,272.87,895049,ORLY
2016-04-28,261.54,269.46,261.0,265.03,1852486,ORLY
2016-04-29,263.62,265.59,260.16,262.68,1069925,ORLY
2016-05-02,262.75,265.5899,262.68,264.28,588441,ORLY
2016-05-03,262.0,269.46,262.0,268.2,824255,ORLY
2016-05-04,265.52,269.33,264.68,268.54,584937,ORLY
2016-05-05,267.71,267.71,263.32,263.45,630185,ORLY
2016-05-06,262.15,266.5,261.52,265.92,488166,ORLY
2016-05-09,264.92,269.658,264.82,267.19,443757,ORLY
2016-05-10,267.65,269.68,267.26,268.83,426670,ORLY
2016-05-11,268.13,268.505,262.65,262.76,569174,ORLY
2016-05-12,263.01,266.4,261.85,265.13,639479,ORLY
2016-05-13,263.54,265.25,257.96,258.22,975831,ORLY
2016-05-16,257.58,262.96,256.6868,261.84,593810,ORLY
2016-05-17,260.07,261.64,253.3,254.16,1216887,ORLY
2016-05-18,253.98,256.28,251.66,255.63,1064099,ORLY
2016-05-19,249.03,256.1,248.0212,255.46,1023786,ORLY
2016-05-20,256.11,258.56,255.47,256.79,763266,ORLY
2016-05-23,256.66,257.67,253.17,253.32,609794,ORLY
2016-05-24,252.72,259.0,250.9,257.5,751629,ORLY
2016-05-25,257.8,264.4,257.22,263.63,1103460,ORLY
2016-05-26,264.18,267.75,263.66,264.12,769026,ORLY
2016-05-27,264.5,267.11,264.5,265.88,507645,ORLY
2016-05-31,267.08,267.09,263.77,264.43,1010720,ORLY
2016-06-01,264.34,266.56,262.425,263.54,715568,ORLY
2016-06-02,263.19,263.73,260.11,262.69,732436,ORLY
2016-06-03,262.38,262.505,258.37,259.53,612164,ORLY
2016-06-06,258.96,259.34,257.14,258.77,633863,ORLY
2016-06-07,258.63,261.26,258.45,260.28,550104,ORLY
2016-06-08,259.88,262.14,259.6,261.41,424476,ORLY
2016-06-09,261.23,264.37,260.46,262.35,471609,ORLY
2016-06-10,260.07,263.46,259.56,261.04,529443,ORLY
2016-06-13,260.62,262.81,259.67,259.84,573178,ORLY
2016-06-14,259.3,260.25,257.52,259.65,533772,ORLY
2016-06-15,259.66,262.85,258.255,260.46,476928,ORLY
2016-06-16,258.98,259.98,258.01,259.81,454655,ORLY
2016-06-17,259.35,260.92,258.38,259.98,806714,ORLY
2016-06-20,261.82,264.77,259.595,261.64,491846,ORLY
2016-06-21,261.22,262.83,260.28,260.77,395876,ORLY
2016-06-22,261.74,264.185,261.0101,262.75,458044,ORLY
2016-06-23,264.29,265.5992,262.56,264.25,448142,ORLY
2016-06-24,255.01,269.33,255.01,267.66,1475085,ORLY
2016-06-27,265.55,269.83,265.3,267.73,1185529,ORLY
2016-06-28,269.37,271.67,267.51,271.43,732862,ORLY
2016-06-29,272.4,274.79,272.375,273.67,855854,ORLY
2016-06-30,274.0,274.0,269.94,271.1,1063401,ORLY
2016-07-01,271.88,275.1,271.28,274.23,693491,ORLY
2016-07-05,272.54,277.2,272.51,275.75,747893,ORLY
2016-07-06,274.98,277.48,274.89,277.38,620541,ORLY
2016-07-07,276.71,277.59,274.32,275.28,468803,ORLY
2016-07-08,277.73,280.81,276.09,280.61,573036,ORLY
2016-07-11,281.65,281.65,277.7,277.86,548503,ORLY
2016-07-12,278.25,278.855,274.59,276.13,492201,ORLY
2016-07-13,277.13,277.13,274.02,276.22,459629,ORLY
2016-07-14,277.13,278.0,275.5201,277.65,393142,ORLY
2016-07-15,279.36,279.46,273.43,273.63,512161,ORLY
2016-07-18,274.95,275.93,274.13,274.28,570538,ORLY
2016-07-19,270.15,273.73,266.805,273.22,902840,ORLY
2016-07-20,273.66,275.47,273.175,274.14,542040,ORLY
2016-07-21,273.49,273.95,270.32,271.33,468758,ORLY
2016-07-22,272.6,274.26,270.96,273.97,425701,ORLY
2016-07-25,273.31,278.78,271.75,278.74,772741,ORLY
2016-07-26,280.0,284.66,278.93,281.77,1060296,ORLY
2016-07-27,281.95,283.31,276.94,277.51,979720,ORLY
2016-07-28,278.8,292.84,275.01,288.67,2382089,ORLY
2016-07-29,288.66,291.91,286.82,290.63,829765,ORLY
2016-08-01,290.63,291.683,288.42,289.01,673327,ORLY
2016-08-02,287.0,288.535,284.19,287.02,697751,ORLY
2016-08-03,287.62,288.63,285.41,286.68,703367,ORLY
2016-08-04,287.25,289.95,286.88,288.71,504559,ORLY
2016-08-05,289.07,291.1799,288.4039,290.48,653972,ORLY
2016-08-08,289.55,290.63,287.16,287.65,286124,ORLY
2016-08-09,288.52,288.5997,285.96,286.71,362969,ORLY
2016-08-10,287.21,289.09,286.4,288.46,480435,ORLY
2016-08-11,288.88,291.56,287.85,288.1,604869,ORLY
2016-08-12,286.54,287.52,285.15,286.73,435880,ORLY
2016-08-15,286.7,287.75,285.9056,287.14,410917,ORLY
2016-08-16,285.83,287.38,285.02,285.92,498978,ORLY
2016-08-17,285.92,286.06,283.32,285.73,392155,ORLY
2016-08-18,286.24,286.32,284.4,286.01,365603,ORLY
2016-08-19,285.12,287.57,284.66,285.72,367512,ORLY
2016-08-22,286.0,288.67,285.975,286.53,467073,ORLY
2016-08-23,287.24,287.8,284.77,285.15,405273,ORLY
2016-08-24,284.48,286.69,283.71,284.45,394401,ORLY
2016-08-25,283.7,285.5825,283.38,284.17,404954,ORLY
2016-08-26,283.57,283.995,276.9,278.25,927889,ORLY
2016-08-29,277.98,281.3199,277.91,280.03,609820,ORLY
2016-08-30,280.41,280.53,276.67,277.97,802991,ORLY
2016-08-31,278.09,280.49,277.68,279.95,687712,ORLY
2016-09-01,280.7,283.505,280.0,282.13,526130,ORLY
2016-09-02,282.34,283.1,281.51,282.58,658893,ORLY
2016-09-06,282.53,283.25,281.22,283.09,578369,ORLY
2016-09-07,283.32,283.34,281.0575,282.73,589141,ORLY
2016-09-08,282.0,283.09,280.775,281.95,823476,ORLY
2016-09-09,280.04,281.9,278.1,278.21,1368869,ORLY
2016-09-12,277.57,280.49,276.86,279.23,1037421,ORLY
2016-09-13,277.53,279.32,276.56,278.42,978615,ORLY
2016-09-14,278.9,279.55,276.07,276.48,728770,ORLY
2016-09-15,276.18,277.05,274.88,276.04,664931,ORLY
2016-09-16,274.39,275.44,272.42,272.68,1113397,ORLY
2016-09-19,273.04,276.06,273.04,275.46,654916,ORLY
2016-09-20,276.4,278.22,274.53,275.15,739624,ORLY
2016-09-21,280.0,280.0,274.99,279.55,979967,ORLY
2016-09-22,280.51,285.6,279.65,283.59,1285154,ORLY
2016-09-23,281.83,283.46,279.581,281.77,755214,ORLY
2016-09-26,281.03,283.7,280.03,281.96,832213,ORLY
2016-09-27,283.28,285.67,281.89,284.54,885632,ORLY
2016-09-28,284.42,284.57,281.32,281.97,675817,ORLY
2016-09-29,282.13,283.62,278.7601,278.9,677924,ORLY
2016-09-30,279.84,281.23,278.9,280.11,516526,ORLY
2016-10-03,279.43,279.99,275.85,276.08,791219,ORLY
2016-10-04,276.35,277.94,273.56,274.37,666055,ORLY
2016-10-05,275.39,276.55,274.61,274.86,544115,ORLY
2016-10-06,274.43,277.78,273.11,277.56,520988,ORLY
2016-10-07,278.62,278.62,274.64,275.38,505553,ORLY
2016-10-10,275.8,278.49,275.6887,277.73,318772,ORLY
2016-10-11,277.19,277.19,274.27,274.59,572752,ORLY
2016-10-12,273.94,276.938,273.91,276.26,638803,ORLY
2016-10-13,275.27,279.01,274.57,278.89,614720,ORLY
2016-10-14,280.1,283.205,279.12,279.32,521282,ORLY
2016-10-17,279.07,280.41,277.76,277.97,820586,ORLY
2016-10-18,279.84,281.11,276.32,278.07,510047,ORLY
2016-10-19,276.01,281.48,273.55,278.06,902033,ORLY
2016-10-20,277.36,279.79,273.65,273.88,733731,ORLY
2016-10-21,272.78,276.25,271.8,275.56,665064,ORLY
2016-10-24,277.92,279.53,277.25,279.29,622952,ORLY
2016-10-25,278.03,280.39,277.2,280.27,725523,ORLY
2016-10-26,279.95,279.95,276.86,277.16,963641,ORLY
2016-10-27,270.0,273.52,251.62,253.0,3364244,ORLY
2016-10-28,253.02,264.26,253.02,263.5,2725857,ORLY
2016-10-31,263.68,265.25,261.34,264.44,1378772,ORLY
2016-11-01,263.9,265.93,262.45,264.24,1055232,ORLY
2016-11-02,264.09,265.97,262.55,262.7,808962,ORLY
2016-11-03,262.71,264.49,261.22,261.84,719026,ORLY
2016-11-04,259.67,263.98,259.67,261.2,1064036,ORLY
2016-11-07,264.75,264.87,258.995,259.61,1324844,ORLY
2016-11-08,259.36,261.86,258.33,259.58,1038825,ORLY
2016-11-09,254.28,265.19,250.069,264.15,1109778,ORLY
2016-11-10,264.0,266.44,261.08,262.54,943239,ORLY
2016-11-11,261.43,264.51,261.05,262.79,967433,ORLY
2016-11-14,263.16,264.17,261.035,262.14,1522945,ORLY
2016-11-15,267.89,269.21,263.41,268.05,1192820,ORLY
2016-11-16,267.14,269.98,265.56,269.9,867738,ORLY
2016-11-17,268.38,272.29,267.95,270.99,842178,ORLY
2016-11-18,269.75,272.19,264.92,265.74,915560,ORLY
2016-11-21,265.75,270.67,265.575,270.01,812212,ORLY
2016-11-22,271.68,275.17,270.065,275.0,812728,ORLY
2016-11-23,275.29,277.69,273.4,275.47,801952,ORLY
2016-11-25,275.0,279.0,274.925,276.61,324195,ORLY
2016-11-28,276.71,279.36,274.38,274.63,609164,ORLY
2016-11-29,274.63,278.205,274.335,275.39,561880,ORLY
2016-11-30,275.72,276.44,274.14,274.5,895299,ORLY
2016-12-01,273.62,276.19,272.42,273.06,751627,ORLY
2016-12-02,273.27,275.36,272.17,273.94,722707,ORLY
2016-12-05,274.45,277.81,274.43,276.47,911459,ORLY
2016-12-06,277.51,278.7915,276.015,277.68,506856,ORLY
2016-12-07,278.23,285.45,278.1,285.2,892263,ORLY
2016-12-08,284.39,285.8386,276.68,277.31,962992,ORLY
2016-12-09,276.94,277.67,273.69,275.96,663908,ORLY
2016-12-12,275.56,276.94,274.3,276.87,480671,ORLY
2016-12-13,279.32,283.53,279.08,282.53,745252,ORLY
2016-12-14,282.51,283.6853,276.25,276.83,715041,ORLY
2016-12-15,276.39,282.57,275.74,278.04,609520,ORLY
2016-12-16,279.45,281.13,278.355,279.3,970170,ORLY
2016-12-19,279.3,284.16,278.01,283.11,674059,ORLY
2016-12-20,284.31,285.71,282.56,285.15,459010,ORLY
2016-12-21,285.0,286.57,283.78,285.53,506574,ORLY
2016-12-22,285.28,285.405,282.52,282.99,719468,ORLY
2016-12-23,282.88,283.785,282.07,283.22,295953,ORLY
2016-12-27,283.01,284.735,283.01,283.65,437030,ORLY
2016-12-28,284.3,284.99,280.24,280.67,446576,ORLY
2016-12-29,281.3,282.46,280.91,281.64,401525,ORLY
2016-12-30,282.59,283.37,277.37,278.41,577989,ORLY
2017-01-03,280.0,281.07,278.06,280.82,967683,ORLY
2017-01-04,280.82,282.8,279.3,282.11,492577,ORLY
2017-01-05,280.84,283.12,280.22,282.81,643996,ORLY
2017-01-06,282.81,283.969,281.34,281.78,472643,ORLY
2017-01-09,280.76,281.98,278.79,279.4,524792,ORLY
2017-01-10,279.67,283.18,278.84,281.3,443671,ORLY
2017-01-11,281.78,283.82,279.27,281.33,477059,ORLY
2017-01-12,280.12,281.98,279.21,281.58,464952,ORLY
2017-01-13,281.87,282.83,278.88,279.15,468198,ORLY
2017-01-17,278.5,281.71,276.273,278.76,660194,ORLY
2017-01-18,280.16,281.16,278.5,280.81,574077,ORLY
2017-01-19,280.04,281.5,274.8,275.05,561625,ORLY
2017-01-20,276.76,277.41,273.37,274.01,980105,ORLY
2017-01-23,269.5,269.5,263.13,264.99,1418437,ORLY
2017-01-24,265.56,268.75,265.23,267.46,1017499,ORLY
2017-01-25,268.33,268.675,265.72,266.07,990329,ORLY
2017-01-26,265.48,267.42,262.83,263.0,971968,ORLY
2017-01-27,263.57,265.28,261.66,263.79,972657,ORLY
2017-01-30,262.0,263.975,259.15,261.89,1496008,ORLY
2017-01-31,261.46,263.35,259.19,262.27,915020,ORLY
2017-02-01,262.19,263.0,254.21,254.35,1648902,ORLY
2017-02-02,254.19,258.1958,253.54,256.69,998377,ORLY
2017-02-03,258.39,261.84,257.16,259.84,970659,ORLY
2017-02-06,259.05,261.07,257.8,258.4,1182267,ORLY
2017-02-07,259.36,263.29,259.09,262.19,2041304,ORLY
2017-02-08,263.2,273.84,259.94,271.65,2786225,ORLY
2017-02-09,275.35,277.4,271.12,274.78,1783312,ORLY
2017-02-10,273.75,275.44,269.58,271.8,1267490,ORLY
2017-02-13,272.46,272.63,268.19,268.48,867937,ORLY
2017-02-14,268.49,270.26,267.66,269.52,917229,ORLY
2017-02-15,268.72,271.16,268.72,270.62,665015,ORLY
2017-02-16,270.67,270.98,266.555,266.85,756579,ORLY
2017-02-17,266.85,268.16,264.47,268.12,738614,ORLY
2017-02-21,269.11,272.64,267.16,268.7,1048196,ORLY
2017-02-22,269.1,269.367,266.3,268.09,776077,ORLY
2017-02-23,269.18,269.18,265.31,265.94,921407,ORLY
2017-02-24,265.74,269.279,264.3741,268.73,719193,ORLY
2017-02-27,267.63,269.73,264.56,268.25,550983,ORLY
2017-02-28,267.97,271.93,267.3,271.71,1345795,ORLY
2017-03-01,273.24,274.4,271.125,271.52,1006899,ORLY
2017-03-02,270.9,272.27,269.71,271.98,799857,ORLY
2017-03-03,272.05,273.03,268.39,270.65,1141759,ORLY
2017-03-06,270.26,271.49,268.45,268.86,811939,ORLY
2017-03-07,269.05,270.17,268.225,269.82,821679,ORLY
2017-03-08,269.42,271.9,267.04,271.45,616874,ORLY
2017-03-09,271.46,271.86,268.4,269.14,753764,ORLY
2017-03-10,270.58,271.23,268.4701,269.63,726528,ORLY
2017-03-13,269.47,275.07,268.69,274.43,1091500,ORLY
2017-03-14,274.43,276.745,274.06,275.39,924199,ORLY
2017-03-15,275.76,276.45,268.825,270.71,1498399,ORLY
2017-03-16,271.0,272.92,270.35,272.06,651066,ORLY
2017-03-17,274.33,274.92,272.14,274.2,1434326,ORLY
2017-03-20,274.99,275.94,271.895,273.08,642856,ORLY
2017-03-21,273.71,274.87,270.09,270.5,546257,ORLY
2017-03-22,271.33,272.8,269.15,271.4,711829,ORLY
2017-03-23,271.3,272.875,269.62,271.45,578244,ORLY
2017-03-24,272.4,273.03,270.97,271.76,415785,ORLY
2017-03-27,270.8,272.03,268.57,269.8,593505,ORLY
2017-03-28,269.47,270.62,267.9,269.71,705874,ORLY
2017-03-29,275.0,275.52,271.29,274.78,1010805,ORLY
2017-03-30,275.15,275.23,270.61,272.41,828001,ORLY
2017-03-31,271.55,272.78,269.23,269.84,785407,ORLY
2017-04-03,266.0,266.0,253.86,258.69,2433935,ORLY
2017-04-04,258.0,260.2,255.12,255.51,1380656,ORLY
2017-04-05,255.51,258.07,254.97,255.17,791245,ORLY
2017-04-06,255.75,256.67,253.76,254.37,883718,ORLY
2017-04-07,255.54,256.1,252.6,253.19,963523,ORLY
2017-04-10,253.23,257.4,252.05,254.91,728139,ORLY
2017-04-11,254.6,254.9,252.62,254.74,713701,ORLY
2017-04-12,252.63,254.03,250.54,253.03,840803,ORLY
2017-04-13,252.94,254.01,251.59,251.99,763322,ORLY
2017-04-17,252.69,254.57,252.07,253.95,657230,ORLY
2017-04-18,251.95,256.87,251.86,256.06,794967,ORLY
2017-04-19,257.66,263.617,257.5,258.87,982443,ORLY
2017-04-20,260.0,263.81,258.5111,263.0,742190,ORLY
2017-04-21,263.46,266.08,262.85,265.36,721597,ORLY
2017-04-24,267.15,270.1,265.6,269.28,1270320,ORLY
2017-04-25,265.15,268.32,262.78,263.96,1470876,ORLY
2017-04-26,265.12,268.7307,263.31,265.07,1427849,ORLY
2017-04-27,262.49,268.09,245.01,257.19,3446954,ORLY
2017-04-28,257.0,257.0,245.74,248.15,3198743,ORLY
2017-05-01,248.44,248.75,239.12,241.7,2891810,ORLY
2017-05-02,240.34,247.61,240.32,245.82,1764420,ORLY
2017-05-03,245.45,247.84,245.21,246.94,1026995,ORLY
2017-05-04,247.93,250.96,246.508,250.82,1215183,ORLY
2017-05-05,251.11,252.95,249.6,252.7,1183645,ORLY
2017-05-08,252.51,254.88,252.19,253.82,1144932,ORLY
2017-05-09,253.64,255.98,252.52,255.75,1213346,ORLY
2017-05-10,255.52,258.1899,254.13,257.49,1569456,ORLY
2017-05-11,257.65,257.99,254.25,256.28,1744644,ORLY
2017-05-12,256.45,258.05,254.72,255.5,1242790,ORLY
2017-05-15,254.71,260.31,254.5934,258.13,1118249,ORLY
2017-05-16,256.83,257.05,254.42,254.91,1592793,ORLY
2017-05-17,253.5,255.255,248.65,248.91,1328497,ORLY
2017-05-18,249.16,253.5,248.67,249.78,1544922,ORLY
2017-05-19,248.91,251.53,247.16,251.36,1212265,ORLY
2017-05-22,251.65,251.8,248.26,248.46,1831379,ORLY
2017-05-23,239.0,243.0,234.14,240.18,3453371,ORLY
2017-05-24,239.53,241.38,234.5,240.01,2222423,ORLY
2017-05-25,242.26,244.67,241.0818,243.85,1161242,ORLY
2017-05-26,245.0,249.01,243.23,248.48,1148979,ORLY
2017-05-30,246.53,251.94,245.04,247.63,1626104,ORLY
2017-05-31,247.93,247.93,239.6,242.08,1650314,ORLY
2017-06-01,243.54,246.29,240.06,245.65,1060723,ORLY
2017-06-02,244.65,246.51,242.47,245.92,895468,ORLY
2017-06-05,245.22,245.22,237.5,240.18,1645802,ORLY
2017-06-06,240.12,240.12,233.59,235.41,1572840,ORLY
2017-06-07,235.72,237.75,234.08,234.89,1158425,ORLY
2017-06-08,234.23,234.57,230.06,230.62,1216095,ORLY
2017-06-09,230.8,233.71,228.69,232.84,1225561,ORLY
2017-06-12,232.66,236.83,232.08,234.72,1364929,ORLY
2017-06-13,234.41,235.63,231.745,234.54,839254,ORLY
2017-06-14,233.82,235.035,231.67,234.33,1018183,ORLY
2017-06-15,233.99,234.94,230.64,233.97,1503188,ORLY
2017-06-16,232.65,234.59,228.43,231.39,1690866,ORLY
2017-06-19,233.12,233.7258,226.76,230.38,1316377,ORLY
2017-06-20,226.51,226.58,220.31,225.01,2673422,ORLY
2017-06-21,224.75,224.75,217.99,220.77,1734557,ORLY
2017-06-22,221.85,223.06,219.39,220.13,1153355,ORLY
2017-06-23,220.45,221.82,219.29,220.08,1058002,ORLY
2017-06-26,220.55,225.3,219.85,222.97,1054601,ORLY
2017-06-27,222.27,225.27,220.24,221.87,742368,ORLY
2017-06-28,220.22,221.82,216.61,217.02,1655929,ORLY
2017-06-29,216.97,219.57,215.76,216.04,1253239,ORLY
2017-06-30,217.44,219.48,215.76,218.74,1322330,ORLY
2017-07-03,218.74,220.89,217.38,220.41,485675,ORLY
2017-07-05,199.6,200.0,173.89,178.77,12830416,ORLY
2017-07-06,178.0,181.91,176.13,176.53,5388894,ORLY
2017-07-07,172.84,176.06,170.6801,172.85,4485917,ORLY
2017-07-10,174.28,174.97,169.43,173.17,3348723,ORLY
2017-07-11,173.58,175.23,171.94,174.1,2259342,ORLY
2017-07-12,174.97,179.46,174.81,177.1,2972956,ORLY
2017-07-13,177.81,186.73,177.331,184.63,2643362,ORLY
2017-07-14,185.97,186.75,182.22,184.22,1643650,ORLY
2017-07-17,184.49,188.0,183.7,185.5,2264769,ORLY
2017-07-18,188.4,191.2,185.44,187.54,2826675,ORLY
2017-07-19,188.02,188.925,185.88,186.91,2101826,ORLY
2017-07-20,187.25,190.2,186.92,188.69,1487067,ORLY
2017-07-21,188.46,189.37,187.15,188.19,2212144,ORLY
2017-07-24,188.25,188.78,184.04,184.43,1711952,ORLY
2017-07-25,184.33,187.02,183.6,186.85,1956586,ORLY
2017-07-26,187.35,190.36,186.05,187.43,1783607,ORLY
2017-07-27,196.4,202.17,190.05,201.31,3219082,ORLY
2017-07-28,200.37,201.77,198.01,200.03,1452730,ORLY
2017-07-31,200.22,205.71,199.3,204.3,1498319,ORLY
2017-08-01,204.44,208.839,202.53,208.16,1459113,ORLY
2017-08-02,207.88,210.03,206.58,209.66,1938284,ORLY
2017-08-03,209.96,211.02,205.42,205.6,2833112,ORLY
2017-08-04,206.41,207.27,204.71,205.05,1467528,ORLY
2017-08-07,204.49,207.72,203.34,205.09,1218093,ORLY
2017-08-08,204.04,205.5,202.08,203.07,1384770,ORLY
2017-08-09,202.01,204.255,201.5,203.17,1155768,ORLY
2017-08-10,201.38,202.01,196.72,197.22,1395982,ORLY
2017-08-11,198.43,201.029,196.32,198.91,984095,ORLY
2017-08-14,200.15,201.26,197.94,198.44,897764,ORLY
2017-08-15,190.66,198.1,186.82,196.0,3097723,ORLY
2017-08-16,198.99,202.37,196.51,201.58,1661570,ORLY
2017-08-17,201.89,205.49,199.72,200.63,1530142,ORLY
2017-08-18,200.07,203.74,196.85,197.92,1366523,ORLY
2017-08-21,198.85,199.2106,194.73,197.8,1081359,ORLY
2017-08-22,198.66,199.41,196.9,197.99,856344,ORLY
2017-08-23,197.07,198.83,194.92,195.26,1147231,ORLY
2017-08-24,194.72,197.67,194.72,196.44,1322568,ORLY
2017-08-25,196.59,205.41,196.26,202.28,1375913,ORLY
2017-08-28,202.49,202.96,197.86,198.06,1038292,ORLY
2017-08-29,197.39,198.765,195.61,197.02,878431,ORLY
2017-08-30,197.07,199.54,196.22,198.09,1033261,ORLY
2017-08-31,198.0,199.025,195.1,196.13,1332813,ORLY
2017-09-01,197.19,199.44,196.64,196.99,1460723,ORLY
2017-09-05,197.72,202.389,197.72,200.38,1042302,ORLY
2017-09-06,201.03,202.5,199.96,202.28,837088,ORLY
2017-09-07,202.63,203.42,198.5,200.38,887671,ORLY
2017-09-08,200.42,201.42,198.26,199.1,683959,ORLY
2017-09-11,199.16,200.74,196.2,196.41,939991,ORLY
2017-09-12,196.06,201.0,194.06,199.27,1624400,ORLY
2017-09-13,199.31,209.79,199.25,208.01,1485172,ORLY
2017-09-14,207.11,209.24,206.43,207.13,1167887,ORLY
2017-09-15,207.34,212.09,206.1,209.86,1968747,ORLY
2017-09-18,210.21,211.35,208.34,210.08,1366132,ORLY
2017-09-19,213.13,216.61,201.054,202.91,2612163,ORLY
2017-09-20,202.25,206.84,201.65,203.26,1125400,ORLY
2017-09-21,204.17,205.6699,200.27,202.26,1165509,ORLY
2017-09-22,202.67,209.82,202.58,209.59,1027152,ORLY
2017-09-25,209.71,219.98,209.46,215.15,1814104,ORLY
2017-09-26,216.58,216.58,212.46,212.95,851864,ORLY
2017-09-27,213.02,214.99,211.92,214.51,804599,ORLY
2017-09-28,213.6,215.63,212.49,215.28,575245,ORLY
2017-09-29,215.09,216.58,214.22,215.37,730680,ORLY
2017-10-02,215.98,215.98,214.14,215.4,587642,ORLY
2017-10-03,215.23,216.26,213.345,213.95,592572,ORLY
2017-10-04,213.94,215.65,209.89,212.16,681080,ORLY
2017-10-05,212.79,212.95,209.93,211.18,813794,ORLY
2017-10-06,211.32,214.27,208.6436,212.94,730343,ORLY
2017-10-09,212.41,213.01,207.71,207.82,637684,ORLY
2017-10-10,207.82,212.25,207.82,209.87,731347,ORLY
2017-10-11,209.32,210.58,207.34,208.42,500335,ORLY
2017-10-12,208.99,208.99,205.4688,207.01,707092,ORLY
2017-10-13,207.76,210.25,206.89,209.72,915483,ORLY
2017-10-16,209.55,211.09,208.4,209.02,656490,ORLY
2017-10-17,208.6,213.23,208.21,212.01,776269,ORLY
2017-10-18,212.35,214.0,210.95,212.99,1044566,ORLY
2017-10-19,209.8,209.99,205.9,209.3,1734596,ORLY
2017-10-20,209.65,210.42,205.4696,205.9,1292003,ORLY
2017-10-23,205.8,208.92,205.06,205.65,979166,ORLY
2017-10-24,204.48,207.38,201.1,203.33,1250009,ORLY
2017-10-25,201.58,204.715,201.08,202.72,1652560,ORLY
2017-10-26,192.0,215.82,190.0,214.0,4258925,ORLY
2017-10-27,212.29,217.91,209.37,217.04,1513849,ORLY
2017-10-30,216.88,216.88,212.92,213.79,831780,ORLY
2017-10-31,213.91,215.02,210.53,210.95,864475,ORLY
2017-11-01,211.24,212.719,205.65,207.56,972142,ORLY
2017-11-02,207.5,214.79,207.5,214.52,1076948,ORLY
2017-11-03,211.69,213.64,210.52,212.5,1196532,ORLY
2017-11-06,211.57,212.22,208.45,208.86,705571,ORLY
2017-11-07,208.62,209.97,206.545,208.11,618506,ORLY
2017-11-08,208.36,212.0,207.84,209.65,740499,ORLY
2017-11-09,209.11,211.95,207.31,211.09,618552,ORLY
2017-11-10,210.57,215.48,210.04,214.43,851071,ORLY
2017-11-13,214.16,216.99,212.28,214.17,734615,ORLY
2017-11-14,220.0,223.38,215.1,215.89,1116214,ORLY
2017-11-15,215.21,216.67,213.72,215.77,588463,ORLY
2017-11-16,215.89,219.94,215.02,219.66,675281,ORLY
2017-11-17,219.83,221.31,216.1,220.49,756453,ORLY
2017-11-20,219.91,222.35,218.565,220.38,710059,ORLY
2017-11-21,220.4,220.47,215.09,215.69,822067,ORLY
2017-11-22,216.15,220.89,215.1,218.65,580490,ORLY
2017-11-24,217.19,219.0,215.43,216.26,388601,ORLY
2017-11-27,217.13,218.81,214.865,216.34,789436,ORLY
2017-11-28,217.08,228.88,215.86,228.47,1215150,ORLY
2017-11-29,227.49,241.49,226.25,236.32,2037074,ORLY
2017-11-30,236.59,241.63,235.64,236.21,1366589,ORLY
2017-12-01,235.0,237.17,228.34,234.4,838382,ORLY
2017-12-04,236.02,252.53,235.59,250.39,1990979,ORLY
2017-12-05,259.35,263.63,246.77,250.21,2115458,ORLY
2017-12-06,249.53,251.22,245.46,245.83,1000586,ORLY
2017-12-07,245.0,247.98,243.14,244.86,828045,ORLY
2017-12-08,246.39,251.38,244.595,251.07,609540,ORLY
2017-12-11,250.08,250.64,245.37,247.24,724868,ORLY
2017-12-12,246.23,247.94,244.65,246.86,986163,ORLY
2017-12-13,251.67,253.45,245.625,245.92,1223054,ORLY
2017-12-14,246.63,247.445,240.63,241.45,944296,ORLY
2017-12-15,243.83,244.17,239.58,240.2,1820843,ORLY
2017-12-18,241.8,246.46,240.68,245.88,1385123,ORLY
2017-12-19,245.21,245.98,242.33,243.03,932554,ORLY
2017-12-20,243.35,244.17,240.541,242.05,913590,ORLY
2017-12-21,242.68,243.235,241.08,241.5,1151861,ORLY
2017-12-22,240.98,243.4,240.15,242.5,974991,ORLY
2017-12-26,243.66,246.89,242.235,244.65,646306,ORLY
2017-12-27,245.0,246.02,241.68,242.31,647712,ORLY
2017-12-28,242.85,243.54,240.9582,242.36,747264,ORLY
2017-12-29,241.34,242.51,240.28,240.54,834625,ORLY
2018-01-02,241.34,252.03,241.29,249.26,1423480,ORLY
2018-01-03,249.9,255.705,248.82,253.84,1358724,ORLY
2018-01-04,255.56,261.22,254.215,257.68,892177,ORLY
2018-01-05,259.49,262.33,257.51,260.28,641546,ORLY
2018-01-08,260.95,266.26,259.21,260.0,641363,ORLY
2018-01-09,260.18,262.38,258.01,261.26,531236,ORLY
2018-01-10,260.19,261.13,258.06,258.45,703169,ORLY
2018-01-11,258.54,260.28,256.96,259.75,813856,ORLY
2018-01-12,261.15,261.15,256.13,258.6,1247619,ORLY
2018-01-16,259.86,260.51,256.35,257.89,844324,ORLY
2018-01-17,259.61,265.82,257.5,265.04,1067838,ORLY
2018-01-18,264.92,267.13,263.36,266.33,659208,ORLY
2018-01-19,268.04,273.17,266.79,273.02,785697,ORLY
2018-01-22,273.0,274.68,268.77,272.3,689608,ORLY
2018-01-23,271.49,272.46,268.82,271.21,599983,ORLY
2018-01-24,272.49,277.13,269.18,275.93,742903,ORLY
2018-01-25,277.57,279.23,272.38,272.88,851224,ORLY
2018-01-26,275.14,276.01,272.75,275.47,703218,ORLY
2018-01-29,275.14,276.24,272.96,273.94,648527,ORLY
2018-01-30,272.87,276.05,267.78,268.27,917561,ORLY
2018-01-31,269.13,271.56,263.7,264.69,1513927,ORLY
2018-02-01,263.01,266.47,260.67,262.38,952776,ORLY
2018-02-02,260.72,263.08,251.84,252.64,1470105,ORLY
2018-02-05,251.73,258.47,246.46,246.49,1409164,ORLY
2018-02-06,245.15,255.72,241.68,254.9,1404779,ORLY
2018-02-07,254.03,258.4,250.51,252.08,1735146,ORLY
2013-02-08,88.16,88.599,88.1,88.36,3173098,OXY
2013-02-11,88.24,88.25,87.09,87.21,3413712,OXY
2013-02-12,87.31,87.5,86.49,86.93,3520557,OXY
2013-02-13,87.1,87.38,86.57,86.94,2388110,OXY
2013-02-14,86.74,87.31,86.45,86.91,4145890,OXY
2013-02-15,87.2,87.25,84.62,84.71,9407944,OXY
2013-02-19,85.1,86.3,85.1,85.8,5789752,OXY
2013-02-20,85.76,86.16,84.42,84.51,5809938,OXY
2013-02-21,84.0,84.28,83.09,83.43,4189457,OXY
2013-02-22,84.0,84.0,83.3623,83.61,3755283,OXY
2013-02-25,85.03,85.55,82.11,82.13,6381968,OXY
2013-02-26,82.51,82.818,81.11,81.78,5508717,OXY
2013-02-27,81.65,82.63,81.47,82.23,5079091,OXY
2013-02-28,82.24,82.55,81.9175,82.33,4914333,OXY
2013-03-01,81.86,82.8599,81.21,82.65,3568621,OXY
2013-03-04,82.39,82.48,80.93,81.64,3796131,OXY
2013-03-05,82.17,82.83,81.93,82.45,3681456,OXY
2013-03-06,82.61,82.61,81.37,81.89,3737123,OXY
2013-03-07,82.03,82.21,81.61,81.69,4042730,OXY
2013-03-08,82.06,82.539,81.84,82.4,4000227,OXY
2013-03-11,82.24,83.328,81.94,82.88,2985723,OXY
2013-03-12,83.11,84.2399,83.02,83.59,3808938,OXY
2013-03-13,83.63,83.96,83.2,83.28,4668365,OXY
2013-03-14,83.59,84.6955,83.43,84.4,5325173,OXY
2013-03-15,84.02,84.51,83.31,83.67,7637887,OXY
2013-03-18,82.7,83.28,82.255,82.5,4761137,OXY
2013-03-19,81.82,81.94,79.3,80.18,8114232,OXY
2013-03-20,80.77,80.9,78.5,78.63,7706806,OXY
2013-03-21,78.25,79.05,77.94,78.36,6152972,OXY
2013-03-22,78.6,79.15,78.41,78.66,3888220,OXY
2013-03-25,78.93,79.248,77.79,78.05,6052378,OXY
2013-03-26,78.15,78.44,77.21,78.01,5808300,OXY
2013-03-27,77.59,78.35,77.522,78.13,3933880,OXY
2013-03-28,78.1,78.74,77.82,78.37,5362670,OXY
2013-04-01,78.45,79.21,77.91,78.95,4193296,OXY
2013-04-02,79.6,81.73,79.25,80.68,8575312,OXY
2013-04-03,80.59,81.68,80.09,81.06,8304110,OXY
2013-04-04,80.99,82.09,80.51,81.82,7351679,OXY
2013-04-05,80.81,82.0,80.81,81.85,5307573,OXY
2013-04-08,82.84,83.23,79.98,81.12,10522025,OXY
2013-04-09,81.58,82.08,80.47,81.57,6422769,OXY
2013-04-10,81.62,81.8,81.0,81.36,4952954,OXY
2013-04-11,84.0,84.74,83.5,84.2,14673678,OXY
2013-04-12,83.56,83.75,82.46,83.39,7832131,OXY
2013-04-15,82.54,82.8,80.68,80.7,6115076,OXY
2013-04-16,81.84,81.86,80.53,81.6,4480014,OXY
2013-04-17,80.95,81.32,79.47,80.45,5925235,OXY
2013-04-18,80.59,81.14,79.4,79.91,4785328,OXY
2013-04-19,80.35,80.6,79.16,79.61,4512829,OXY
2013-04-22,79.68,80.736,79.005,80.56,3994415,OXY
2013-04-23,80.88,82.55,80.47,81.69,5486025,OXY
2013-04-24,81.86,84.56,81.86,84.33,7388845,OXY
2013-04-25,83.59,87.92,82.55,85.55,9544752,OXY
2013-04-26,85.4,86.93,84.51,86.66,5650281,OXY
2013-04-29,87.37,88.04,86.0,87.86,9363417,OXY
2013-04-30,88.4,89.89,88.18,89.26,7832841,OXY
2013-05-01,88.48,88.85,87.05,87.55,7252384,OXY
2013-05-02,88.09,88.465,86.9101,88.09,5356785,OXY
2013-05-03,88.92,91.99,88.9,90.76,11853222,OXY
2013-05-06,90.69,91.005,89.1,89.36,6251152,OXY
2013-05-07,89.54,89.95,88.64,89.25,5558735,OXY
2013-05-08,89.24,89.93,88.85,89.28,4263215,OXY
2013-05-09,89.28,89.34,87.89,88.2,5901815,OXY
2013-05-10,87.9,89.18,87.9,89.17,5225397,OXY
2013-05-13,89.07,90.53,88.85,90.53,5583926,OXY
2013-05-14,90.5,91.43,90.27,91.03,5989134,OXY
2013-05-15,90.52,91.09,89.92,90.93,4027770,OXY
2013-05-16,90.54,91.93,90.23,91.03,4366460,OXY
2013-05-17,91.14,92.84,90.67,92.84,6480289,OXY
2013-05-20,92.84,93.74,92.68,93.69,3358001,OXY
2013-05-21,93.59,94.42,93.02,93.06,4248540,OXY
2013-05-22,92.58,93.35,90.29,91.1,7651432,OXY
2013-05-23,90.0,90.57,88.9,90.53,4647564,OXY
2013-05-24,90.2,91.22,89.43,90.78,3863744,OXY
2013-05-28,92.5,93.49,92.24,92.65,5011603,OXY
2013-05-29,92.44,94.9,92.15,94.55,6963283,OXY
2013-05-30,94.46,95.56,93.9,94.75,6121223,OXY
2013-05-31,94.75,95.57,92.07,92.07,9595568,OXY
2013-06-03,93.0,94.3001,92.46,94.27,6766455,OXY
2013-06-04,93.95,95.31,93.78,94.26,6425037,OXY
2013-06-05,93.43,94.41,92.77,93.38,5204328,OXY
2013-06-06,92.94,93.4,91.86,92.55,5803125,OXY
2013-06-07,93.01,93.62,92.04,93.12,6448940,OXY
2013-06-10,93.07,93.39,92.085,92.29,4297734,OXY
2013-06-11,91.39,92.54,90.61,91.25,4845766,OXY
2013-06-12,91.9,92.29,90.63,90.95,3028635,OXY
2013-06-13,91.01,93.53,90.81,93.04,3989363,OXY
2013-06-14,93.16,93.35,91.32,91.89,2403614,OXY
2013-06-17,92.66,93.24,91.81,92.61,2665783,OXY
2013-06-18,92.4,93.2499,92.2,92.43,2840081,OXY
2013-06-19,92.63,93.2,91.76,91.76,3066073,OXY
2013-06-20,90.82,90.94,88.49,88.94,5406302,OXY
2013-06-21,89.76,90.61,88.56,89.92,7413407,OXY
2013-06-24,88.84,89.6,87.56,88.63,5642952,OXY
2013-06-25,89.25,89.25,87.89,88.67,3465567,OXY
2013-06-26,89.93,90.05,88.29,89.25,3457408,OXY
2013-06-27,89.91,91.26,89.52,90.31,3372852,OXY
2013-06-28,89.99,90.2736,89.21,89.23,3445607,OXY
2013-07-01,89.92,90.604,89.7,90.02,2835245,OXY
2013-07-02,90.07,91.36,89.91,90.57,3290603,OXY
2013-07-03,90.1,90.2,89.03,89.76,2436452,OXY
2013-07-05,90.05,91.09,89.35,90.83,2363370,OXY
2013-07-08,91.55,92.19,90.54,90.84,3033407,OXY
2013-07-09,91.45,91.68,89.5851,89.94,5231862,OXY
2013-07-10,90.16,90.21,89.12,89.28,4572340,OXY
2013-07-11,90.45,90.72,89.45,90.42,3877008,OXY
2013-07-12,90.22,90.39,89.48,90.22,3996748,OXY
2013-07-15,90.18,90.96,89.5,90.51,2696348,OXY
2013-07-16,90.64,90.8999,88.74,89.66,4145438,OXY
2013-07-17,89.8,90.23,89.4,89.94,3162647,OXY
2013-07-18,90.2,91.67,90.14,91.27,2838431,OXY
2013-07-19,91.64,92.41,90.92,92.09,3982079,OXY
2013-07-22,92.1,92.59,91.61,91.97,2496926,OXY
2013-07-23,92.03,92.67,91.8,92.03,2693423,OXY
2013-07-24,92.16,92.27,90.38,91.0,3007297,OXY
2013-07-25,90.72,91.23,90.18,91.05,2308370,OXY
2013-07-26,90.31,90.9,89.78,90.75,2480027,OXY
2013-07-29,90.72,90.74,89.43,90.48,3807929,OXY
2013-07-30,90.4,90.55,86.12,88.32,8134753,OXY
2013-07-31,88.52,89.8,88.17,89.05,5292489,OXY
2013-08-01,89.65,90.098,89.11,89.85,3400663,OXY
2013-08-02,89.68,89.96,88.46,88.92,3544626,OXY
2013-08-05,88.85,88.895,88.07,88.15,3630706,OXY
2013-08-06,88.27,88.75,87.81,88.18,3257790,OXY
2013-08-07,87.99,88.31,87.62,87.88,3030026,OXY
2013-08-08,88.09,88.8165,87.15,88.48,3994623,OXY
2013-08-09,88.22,89.04,87.91,88.28,3589547,OXY
2013-08-12,87.85,88.417,87.52,88.29,3038885,OXY
2013-08-13,88.32,88.33,87.79,87.87,4269993,OXY
2013-08-14,87.93,88.3,87.42,87.68,3222432,OXY
2013-08-15,87.34,87.51,86.7,86.99,3447810,OXY
2013-08-16,86.88,86.98,85.685,86.51,4069820,OXY
2013-08-19,86.4,87.53,86.02,86.11,2869067,OXY
2013-08-20,86.1,86.75,85.78,85.95,2803522,OXY
2013-08-21,85.58,86.0827,84.91,85.38,4339672,OXY
2013-08-22,85.51,86.8,85.34,86.12,2460062,OXY
2013-08-23,86.32,88.4,86.14,88.17,3858550,OXY
2013-08-26,88.33,88.97,87.84,87.92,2936094,OXY
2013-08-27,87.33,88.0,87.11,87.35,3022133,OXY
2013-08-28,87.37,88.75,87.37,88.17,2751428,OXY
2013-08-29,88.01,89.07,87.95,88.21,3682284,OXY
2013-08-30,89.77,89.87,87.9501,88.21,3012498,OXY
2013-09-03,88.94,88.99,87.71,88.47,2463770,OXY
2013-09-04,88.33,90.25,88.23,89.77,3516943,OXY
2013-09-05,89.71,90.4,89.6,89.74,2007494,OXY
2013-09-06,89.54,89.77,88.62,89.0,2488874,OXY
2013-09-09,88.99,89.85,88.98,89.7,2688147,OXY
2013-09-10,89.74,89.99,88.772,89.66,2756662,OXY
2013-09-11,89.66,90.82,89.54,90.82,2378208,OXY
2013-09-12,90.55,91.6301,90.3192,91.01,3774651,OXY
2013-09-13,91.29,92.87,89.29,89.49,9290792,OXY
2013-09-16,90.24,90.45,89.46,89.68,4201798,OXY
2013-09-17,89.81,91.4,89.68,90.98,2751857,OXY
2013-09-18,91.08,92.85,90.8,92.31,3778729,OXY
2013-09-19,92.44,92.89,91.8,92.11,2986440,OXY
2013-09-20,92.22,92.39,91.56,91.56,4765635,OXY
2013-09-23,91.13,91.64,90.92,91.37,4498495,OXY
2013-09-24,91.42,93.48,91.39,92.8,3823385,OXY
2013-09-25,93.2,93.3,92.385,92.91,3843249,OXY
2013-09-26,93.75,94.4,93.06,93.58,5120007,OXY
2013-09-27,93.88,94.5,93.3,94.46,4234688,OXY
2013-09-30,93.38,93.65,92.79,93.54,4000458,OXY
2013-10-01,93.44,94.47,93.36,94.39,2383572,OXY
2013-10-02,94.18,94.97,93.13,94.81,3378786,OXY
2013-10-03,94.74,95.0,93.72,94.4,3619644,OXY
2013-10-04,94.43,95.63,94.14,95.41,2538863,OXY
2013-10-07,94.61,95.93,94.4301,95.28,2784378,OXY
2013-10-08,95.05,95.225,93.51,93.56,3268696,OXY
2013-10-09,93.82,94.305,92.92,93.96,3048121,OXY
2013-10-10,94.98,95.88,94.36,95.1,3286125,OXY
2013-10-11,94.67,95.81,94.242,95.49,2698573,OXY
2013-10-14,94.99,95.94,94.61,95.71,2375395,OXY
2013-10-15,95.55,96.3,95.03,95.23,3061363,OXY
2013-10-16,95.99,97.24,95.69,96.97,3978556,OXY
2013-10-17,96.8,98.08,96.67,98.08,3553054,OXY
2013-10-18,98.54,98.7,96.21,98.29,6848367,OXY
2013-10-21,98.21,98.21,96.76,97.05,3591231,OXY
2013-10-22,97.39,97.99,96.81,97.82,3615621,OXY
2013-10-23,97.25,97.28,95.41,95.66,3629321,OXY
2013-10-24,95.96,97.31,95.49,97.03,2238599,OXY
2013-10-25,96.9,97.08,96.09,96.88,2280981,OXY
2013-10-28,96.88,97.79,95.51,97.54,3387252,OXY
2013-10-29,97.88,98.0,96.0,96.48,5125622,OXY
2013-10-30,96.87,97.97,95.14,96.06,3899234,OXY
2013-10-31,96.2,97.24,95.39,96.08,3576021,OXY
2013-11-01,96.05,96.27,94.59,95.65,3102363,OXY
2013-11-04,96.23,97.82,95.93,97.73,4228788,OXY
2013-11-05,97.37,97.37,96.226,96.69,3700288,OXY
2013-11-06,97.06,97.49,96.03,97.01,3536738,OXY
2013-11-07,96.71,96.89,95.42,95.85,3864828,OXY
2013-11-08,95.71,96.47,95.5585,96.33,4794606,OXY
2013-11-11,96.46,97.08,96.17,97.01,2281245,OXY
2013-11-12,96.67,96.83,95.34,95.64,3048622,OXY
2013-11-13,95.29,97.04,95.1,97.0,3235801,OXY
2013-11-14,97.02,97.65,96.48,97.48,3309280,OXY
2013-11-15,97.57,97.76,96.8,97.54,3344325,OXY
2013-11-18,97.6,97.76,96.66,97.08,2712019,OXY
2013-11-19,96.9,97.33,96.01,96.9,2810770,OXY
2013-11-20,97.13,97.8,96.7935,97.18,2820733,OXY
2013-11-21,97.5,98.72,97.13,98.65,2645418,OXY
2013-11-22,98.77,99.42,97.96,99.37,3016486,OXY
2013-11-25,99.31,99.31,97.295,97.47,3815254,OXY
2013-11-26,97.49,98.087,97.05,97.63,2510980,OXY
2013-11-27,97.49,97.6,94.79,95.2,4513729,OXY
2013-11-29,95.21,95.95,94.52,94.96,2252354,OXY
2013-12-02,95.13,95.39,94.08,94.76,3079177,OXY
2013-12-03,94.73,95.6,94.06,94.3,4869846,OXY
2013-12-04,94.3,95.06,93.75,94.59,3998498,OXY
2013-12-05,94.4,94.44,93.36,93.43,4570079,OXY
2013-12-06,93.94,94.54,92.54,92.65,4221039,OXY
2013-12-09,92.57,93.7795,92.37,93.14,5059333,OXY
2013-12-10,93.15,93.2,92.45,92.49,4071238,OXY
2013-12-11,92.36,92.79,91.33,91.54,4622752,OXY
2013-12-12,91.44,92.12,90.98,91.24,4265767,OXY
2013-12-13,91.24,91.49,90.63,91.11,3314479,OXY
2013-12-16,91.32,91.829,90.73,90.95,3641738,OXY
2013-12-17,90.95,90.96,90.13,90.21,4583481,OXY
2013-12-18,90.75,92.34,90.39,92.26,4846302,OXY
2013-12-19,91.87,93.13,91.5,92.93,4232866,OXY
2013-12-20,92.8,93.52,92.54,92.8,4969962,OXY
2013-12-23,93.41,93.88,93.17,93.23,2237445,OXY
2013-12-24,93.24,93.54,92.66,93.48,954715,OXY
2013-12-26,93.47,94.11,93.13,94.03,2047943,OXY
2013-12-27,94.16,94.95,93.88,94.85,2002065,OXY
2013-12-30,94.64,95.32,94.35,94.55,2230226,OXY
2013-12-31,94.95,95.32,94.23,95.1,2689609,OXY
2014-01-02,94.51,94.84,93.41,93.85,2765153,OXY
2014-01-03,93.91,94.2499,92.88,93.52,2848082,OXY
2014-01-06,93.86,94.11,93.2,93.8,3202335,OXY
2014-01-07,94.57,95.69,94.09,95.55,3724932,OXY
2014-01-08,94.99,95.4,94.2,94.79,3520625,OXY
2014-01-09,94.84,95.12,94.065,94.84,3147857,OXY
2014-01-10,95.05,95.08,93.4115,93.85,3411824,OXY
2014-01-13,93.36,94.0999,91.45,91.54,5188921,OXY
2014-01-14,91.93,92.36,91.467,92.31,4392468,OXY
2014-01-15,92.76,92.87,90.74,91.46,4926434,OXY
2014-01-16,91.33,91.94,91.06,91.77,3790923,OXY
2014-01-17,91.74,91.96,90.55,90.57,3949177,OXY
2014-01-21,91.22,91.52,89.38,89.97,4979234,OXY
2014-01-22,90.52,91.28,89.65,90.96,3928233,OXY
2014-01-23,90.66,90.66,89.17,89.42,4373991,OXY
2014-01-24,88.76,88.83,87.59,88.0,4756051,OXY
2014-01-27,87.95,88.14,86.8,87.09,3585682,OXY
2014-01-28,87.28,88.55,87.18,88.31,2963827,OXY
2014-01-29,87.29,88.39,87.0,87.82,4094733,OXY
2014-01-30,88.74,89.23,86.5001,88.3,5523517,OXY
2014-01-31,87.78,88.73,86.81,87.57,5798826,OXY
2014-02-03,87.8,88.35,87.17,87.24,6228699,OXY
2014-02-04,87.42,88.04,86.58,87.14,6190054,OXY
2014-02-05,87.41,87.775,85.9,87.29,5590570,OXY
2014-02-06,87.61,88.96,87.61,88.48,5375972,OXY
2014-02-07,88.8,90.91,88.35,90.59,4957089,OXY
2014-02-10,90.45,91.12,90.16,90.69,4345501,OXY
2014-02-11,90.8,92.1,90.73,91.6,3775110,OXY
2014-02-12,92.08,92.7,91.85,92.19,3349740,OXY
2014-02-13,91.41,92.51,91.15,92.27,3711162,OXY
2014-02-14,94.77,96.06,94.27,95.76,8799703,OXY
2014-02-18,96.1,96.53,95.31,96.28,5798978,OXY
2014-02-19,96.05,96.5,94.87,94.94,5371141,OXY
2014-02-20,95.0,95.59,94.75,95.4,3829114,OXY
2014-02-21,95.32,95.97,94.907,95.39,3696342,OXY
2014-02-24,96.17,96.58,95.71,96.07,4628596,OXY
2014-02-25,95.87,96.05,95.114,95.82,2895023,OXY
2014-02-26,96.0,96.0,94.63,95.2,3750496,OXY
2014-02-27,95.09,95.55,94.681,95.53,2842224,OXY
2014-02-28,95.75,97.17,95.75,96.52,3998455,OXY
2014-03-03,95.79,96.87,95.48,96.05,3401207,OXY
2014-03-04,96.55,97.67,96.41,97.22,3307464,OXY
2014-03-05,97.46,97.75,96.77,96.85,3063195,OXY
2014-03-06,96.05,96.55,95.81,96.27,2987187,OXY
2014-03-07,97.28,97.41,96.34,97.13,2971326,OXY
2014-03-10,97.14,97.37,96.62,97.22,2397793,OXY
2014-03-11,97.4,97.47,96.08,96.41,2491471,OXY
2014-03-12,95.86,96.4799,95.55,96.39,3053549,OXY
2014-03-13,96.71,96.92,95.531,95.81,2621894,OXY
2014-03-14,95.4,96.57,95.29,96.52,2951364,OXY
2014-03-17,96.64,96.9999,96.38,96.85,2446482,OXY
2014-03-18,97.11,97.84,96.57,97.26,2893094,OXY
2014-03-19,97.25,97.38,94.53,95.14,4596516,OXY
2014-03-20,94.74,94.75,91.2,92.93,10873941,OXY
2014-03-21,93.37,95.04,92.71,94.07,10986668,OXY
2014-03-24,94.39,94.61,93.2728,93.87,4385976,OXY
2014-03-25,94.55,95.13,94.15,94.65,4342015,OXY
2014-03-26,94.82,94.95,93.38,93.54,5271084,OXY
2014-03-27,93.54,94.83,93.05,94.64,4372013,OXY
2014-03-28,95.05,95.59,94.3,95.55,4263862,OXY
2014-03-31,96.02,96.05,95.03,95.29,3881025,OXY
2014-04-01,95.39,95.4,94.61,94.9,4410969,OXY
2014-04-02,94.61,96.3,94.38,96.02,6579358,OXY
2014-04-03,96.45,96.66,96.03,96.51,3569594,OXY
2014-04-04,96.95,96.98,94.35,94.55,5616488,OXY
2014-04-07,94.72,94.81,93.56,93.59,4447057,OXY
2014-04-08,93.82,95.01,93.27,94.95,3303027,OXY
2014-04-09,95.4,96.03,94.82,95.97,3112026,OXY
2014-04-10,95.79,96.39,94.35,94.44,4148750,OXY
2014-04-11,94.09,95.08,93.33,93.33,5112364,OXY
2014-04-14,94.02,94.78,93.31,94.32,2942425,OXY
2014-04-15,94.35,95.17,93.74,94.9,4015739,OXY
2014-04-16,95.65,95.97,95.13,95.81,3810051,OXY
2014-04-17,95.41,96.7799,95.4,96.6,4609375,OXY
2014-04-21,96.73,97.5,96.6,97.45,2733479,OXY
2014-04-22,97.21,97.6759,96.78,96.93,3292526,OXY
2014-04-23,96.67,97.51,96.6001,96.77,2986589,OXY
2014-04-24,97.07,97.38,96.25,97.14,1971639,OXY
2014-04-25,97.14,97.18,96.28,96.37,2453106,OXY
2014-04-28,96.78,97.23,96.1517,96.68,4225030,OXY
2014-04-29,97.25,98.21,96.81,96.87,3272438,OXY
2014-04-30,96.73,96.73,95.47,95.75,2811069,OXY
2014-05-01,95.74,95.8,94.93,94.99,3138776,OXY
2014-05-02,94.88,95.17,94.4,94.44,3526492,OXY
2014-05-05,94.83,95.38,93.8,94.7,5651294,OXY
2014-05-06,94.8,96.15,94.51,95.83,4656063,OXY
2014-05-07,96.21,96.39,95.39,96.23,3386285,OXY
2014-05-08,96.38,96.5,95.06,95.19,2670686,OXY
2014-05-09,95.82,96.35,95.36,96.11,3690758,OXY
2014-05-12,96.5,96.7317,96.14,96.42,3554093,OXY
2014-05-13,96.75,98.115,96.47,97.52,3564008,OXY
2014-05-14,97.02,97.53,96.85,97.38,2539555,OXY
2014-05-15,97.07,97.27,96.11,97.06,3529420,OXY
2014-05-16,97.11,97.11,95.32,95.69,3942457,OXY
2014-05-19,95.71,96.35,95.68,95.94,2648913,OXY
2014-05-20,95.8,96.27,95.38,95.46,3102249,OXY
2014-05-21,95.62,97.84,95.5,97.59,4018924,OXY
2014-05-22,97.6,98.03,97.0,97.23,2738396,OXY
2014-05-23,97.5,97.69,96.911,96.97,2581040,OXY
2014-05-27,97.07,97.57,96.41,97.45,3306086,OXY
2014-05-28,97.62,99.26,97.35,99.05,5710115,OXY
2014-05-29,99.15,99.88,98.91,99.83,4922280,OXY
2014-05-30,99.4,99.75,99.02,99.69,4312350,OXY
2014-06-02,99.79,100.47,99.4,99.76,3228458,OXY
2014-06-03,99.79,100.53,99.5,100.24,3008901,OXY
2014-06-04,99.83,100.33,99.555,100.16,3089181,OXY
2014-06-05,100.7,100.97,99.65,100.9,4658084,OXY
2014-06-06,100.56,100.87,100.02,100.38,3835532,OXY
2014-06-09,100.18,100.85,99.945,100.19,2418826,OXY
2014-06-10,100.0,100.27,99.68,99.98,2744742,OXY
2014-06-11,99.68,100.13,99.67,99.89,3036554,OXY
2014-06-12,100.39,101.647,100.29,101.25,5024167,OXY
2014-06-13,101.64,103.25,101.44,103.23,4353511,OXY
2014-06-16,103.35,103.8,103.03,103.35,4258839,OXY
2014-06-17,102.72,102.89,102.05,102.74,3351428,OXY
2014-06-18,102.64,103.37,101.98,103.25,2786237,OXY
2014-06-19,103.34,103.64,102.982,103.35,3157627,OXY
2014-06-20,103.59,104.14,103.22,104.0,7303815,OXY
2014-06-23,104.15,105.64,104.14,105.19,5001201,OXY
2014-06-24,105.37,105.38,101.13,101.45,5542116,OXY
2014-06-25,101.46,102.77,101.32,102.62,4739809,OXY
2014-06-26,102.84,102.84,101.29,102.64,2546867,OXY
2014-06-27,102.3,102.575,100.9501,102.21,4219112,OXY
2014-06-30,101.89,103.15,101.89,102.63,4103295,OXY
2014-07-01,103.77,104.04,102.72,102.8,3314295,OXY
2014-07-02,102.74,102.93,101.28,102.24,5346490,OXY
2014-07-03,102.33,102.75,101.77,102.17,2414657,OXY
2014-07-07,102.27,102.32,101.29,101.59,2880523,OXY
2014-07-08,101.48,102.39,101.32,101.88,2555298,OXY
2014-07-09,102.07,102.29,101.45,101.95,2257848,OXY
2014-07-10,101.11,101.55,99.89,100.41,4824958,OXY
2014-07-11,100.55,100.724,99.7301,100.48,3116063,OXY
2014-07-14,100.95,101.39,100.76,101.22,2611817,OXY
2014-07-15,101.3,101.53,99.27,99.52,3812890,OXY
2014-07-16,99.83,101.908,99.83,101.73,3111095,OXY
2014-07-17,101.88,102.17,99.83,99.95,2781896,OXY
2014-07-18,100.03,101.005,99.5,100.93,3388610,OXY
2014-07-21,101.16,101.16,100.03,100.58,2606347,OXY
2014-07-22,100.96,102.01,100.74,101.27,2569635,OXY
2014-07-23,101.25,101.73,100.7344,101.6,1696444,OXY
2014-07-24,101.53,101.59,100.35,100.88,2352625,OXY
2014-07-25,100.38,100.93,100.0,100.09,2597676,OXY
2014-07-28,100.2,100.6,99.5,99.82,2341332,OXY
2014-07-29,99.55,99.94,99.26,99.33,2256411,OXY
2014-07-30,99.76,100.3097,98.08,98.11,4248506,OXY
2014-07-31,98.83,99.09,97.48,97.71,5444690,OXY
2014-08-01,98.76,101.23,98.62,100.75,5067956,OXY
2014-08-04,98.76,101.23,98.62,100.75,5123950,OXY
2014-08-05,100.24,100.26,98.41,99.11,4715779,OXY
2014-08-06,98.92,100.55,98.7201,99.41,2907818,OXY
2014-08-07,99.55,99.75,97.77,98.29,3270742,OXY
2014-08-08,98.65,99.85,98.36,99.8,3005816,OXY
2014-08-11,100.2,101.05,99.52,99.77,2471622,OXY
2014-08-12,99.4,100.38,99.05,99.81,2980813,OXY
2014-08-13,99.99,100.96,99.194,99.99,2454123,OXY
2014-08-14,100.29,100.82,99.74,99.97,3461763,OXY
2014-08-15,100.03,100.61,99.327,100.46,4281850,OXY
2014-08-18,100.78,100.905,99.49,100.6,2969664,OXY
2014-08-19,101.08,102.11,100.65,101.8,3167993,OXY
2014-08-20,101.36,101.9,100.922,101.74,1919073,OXY
2014-08-21,101.76,102.5,101.54,102.27,2665814,OXY
2014-08-22,102.24,102.82,101.95,102.44,3061183,OXY
2014-08-25,102.89,103.55,102.67,103.28,3195618,OXY
2014-08-26,103.57,103.7,103.1007,103.15,2287306,OXY
2014-08-27,103.41,103.68,102.95,103.38,2233635,OXY
2014-08-28,103.24,104.48,103.09,104.01,2815845,OXY
2014-08-29,103.02,104.07,103.02,103.73,2485914,OXY
2014-09-02,103.43,103.69,102.08,102.36,2713633,OXY
2014-09-03,103.17,103.57,102.39,102.45,2979165,OXY
2014-09-04,102.65,103.47,101.91,102.37,3786646,OXY
2014-09-05,102.34,102.58,100.77,101.31,4771986,OXY
2014-09-08,100.25,100.32,98.11,98.55,4970961,OXY
2014-09-09,98.52,99.27,97.79,98.35,4155565,OXY
2014-09-10,98.46,98.6,97.585,98.54,3547016,OXY
2014-09-11,97.86,98.4312,97.34,98.35,3144952,OXY
2014-09-12,98.0,98.13,97.05,97.4,2903717,OXY
2014-09-15,97.1,98.55,96.34,98.29,4380046,OXY
2014-09-16,97.43,99.21,97.4,98.56,3810365,OXY
2014-09-17,98.45,99.17,97.87,98.17,3688841,OXY
2014-09-18,98.5,98.69,97.59,97.87,2359109,OXY
2014-09-19,98.35,98.64,97.69,97.71,3948427,OXY
2014-09-22,97.55,97.62,96.16,96.91,3444963,OXY
2014-09-23,96.78,97.17,96.19,96.46,3703849,OXY
2014-09-24,97.52,99.15,96.3,98.41,5643247,OXY
2014-09-25,97.86,98.36,96.37,96.77,5353425,OXY
2014-09-26,96.64,98.52,96.59,98.35,4454467,OXY
2014-09-29,97.0,97.46,96.01,97.23,5161378,OXY
2014-09-30,97.43,97.48,95.7,96.15,5082200,OXY
2014-10-01,96.01,97.04,94.17,94.29,6115834,OXY
2014-10-02,93.83,95.82,93.24,95.22,5601792,OXY
2014-10-03,96.16,96.28,94.65,95.96,5200367,OXY
2014-10-06,96.28,97.14,95.75,97.08,4987800,OXY
2014-10-07,95.5,96.51,94.87,94.87,5357778,OXY
2014-10-08,94.62,95.66,92.832,95.56,5422401,OXY
2014-10-09,95.06,95.14,91.99,92.53,5477246,OXY
2014-10-10,92.57,93.15,90.61,91.56,6015525,OXY
2014-10-13,91.33,92.25,87.7,87.9,6533719,OXY
2014-10-14,88.47,89.07,86.1,86.55,6615843,OXY
2014-10-15,84.67,85.98,82.3,85.25,9285278,OXY
2014-10-16,83.55,87.15,83.28,86.44,8779423,OXY
2014-10-17,87.34,90.59,87.34,88.36,8834056,OXY
2014-10-20,88.14,88.88,87.6228,88.74,3791729,OXY
2014-10-21,90.56,91.38,89.6,91.07,4068003,OXY
2014-10-22,90.33,91.7,89.59,89.7,4255629,OXY
2014-10-23,90.23,91.6,89.21,91.01,4309533,OXY
2014-10-24,90.95,91.0,89.36,89.52,4714324,OXY
2014-10-27,88.09,88.25,85.56,86.47,9853981,OXY
2014-10-28,86.9,88.2,86.78,88.14,5806966,OXY
2014-10-29,89.01,90.0,88.31,88.85,4668976,OXY
2014-10-30,88.28,89.1299,87.94,88.59,5516202,OXY
2014-10-31,88.55,88.98,87.25,88.93,5321324,OXY
2014-11-03,88.99,89.38,86.9,87.14,5358513,OXY
2014-11-04,85.77,86.11,84.5,85.32,5820459,OXY
2014-11-05,86.16,86.92,85.08,86.47,4248656,OXY
2014-11-06,84.92,86.63,84.91,86.4,7715722,OXY
2014-11-07,86.48,88.45,86.24,88.04,5435884,OXY
2014-11-10,88.57,89.19,87.44,87.93,4580312,OXY
2014-11-11,87.79,89.31,87.06,89.11,5248473,OXY
2014-11-12,88.28,89.1299,87.94,88.59,5524331,OXY
2014-11-13,87.68,88.25,85.08,86.29,7928957,OXY
2014-11-14,86.81,87.52,86.26,86.66,5465770,OXY
2014-11-17,86.5,86.5,85.72,85.9,7116024,OXY
2014-11-18,86.15,87.05,85.69,86.66,4974367,OXY
2014-11-19,86.43,86.72,85.39,86.04,4354677,OXY
2014-11-20,86.04,86.975,86.0,86.87,3747838,OXY
2014-11-21,88.04,88.32,86.93,87.6,6777288,OXY
2014-11-24,88.55,88.77,87.72,88.26,5635519,OXY
2014-11-25,88.23,88.37,86.14,86.36,6834554,OXY
2014-11-26,86.62,86.8,85.7,86.13,5641300,OXY
2014-11-28,82.25,82.41,78.51,79.77,8767737,OXY
2014-12-01,77.34,80.05,76.36,79.45,16706666,OXY
2014-12-02,78.97,81.43,78.8,80.69,12087535,OXY
2014-12-03,81.34,83.19,80.67,83.1,9073081,OXY
2014-12-04,82.15,82.965,81.86,82.54,6882621,OXY
2014-12-05,82.05,82.4775,81.2,81.48,7164606,OXY
2014-12-08,79.3,79.5,75.79,76.11,9369903,OXY
2014-12-09,75.94,77.97,75.8,77.45,7587351,OXY
2014-12-10,75.65,76.24,74.36,75.14,7767424,OXY
2014-12-11,74.68,76.74,74.66,75.08,6034286,OXY
2014-12-12,73.96,75.71,73.35,74.22,7160309,OXY
2014-12-15,75.07,75.8,72.9,73.16,6563420,OXY
2014-12-16,72.47,76.51,72.32,74.41,8883724,OXY
2014-12-17,74.77,78.28,74.72,77.8,8763284,OXY
2014-12-18,79.62,79.99,77.08,79.17,8062147,OXY
2014-12-19,78.94,81.52,78.35,81.52,10499119,OXY
2014-12-22,81.19,81.48,79.21,80.79,7211886,OXY
2014-12-23,81.27,83.25,80.95,82.9,7762529,OXY
2014-12-24,82.17,82.5,81.02,82.24,3099758,OXY
2014-12-26,82.48,82.67,81.49,82.05,2669523,OXY
2014-12-29,82.57,83.1,81.23,81.71,4196415,OXY
2014-12-30,81.67,81.69,80.41,81.4,4135230,OXY
2014-12-31,80.63,81.3199,79.81,80.61,3555803,OXY
2015-01-02,80.01,81.1,79.275,80.65,3634610,OXY
2015-01-05,79.38,79.38,76.91,77.66,6104730,OXY
2015-01-06,77.07,78.23,76.06,77.0,6038092,OXY
2015-01-07,77.94,78.28,76.0,77.01,5475349,OXY
2015-01-08,77.81,78.76,77.48,77.69,6734730,OXY
2015-01-09,78.15,78.2,76.07,77.54,5203863,OXY
2015-01-12,76.32,76.51,74.62,74.95,7127751,OXY
2015-01-13,74.99,76.0745,74.25,74.97,7084487,OXY
2015-01-14,73.82,75.78,73.145,75.48,7109842,OXY
2015-01-15,76.6,76.87,74.9378,75.99,7271531,OXY
2015-01-16,76.47,78.26,76.4,78.06,6564058,OXY
2015-01-20,77.75,78.01,75.92,78.01,5610811,OXY
2015-01-21,78.43,79.55,78.14,79.24,4491715,OXY
2015-01-22,80.0,80.0,77.72,78.86,5221583,OXY
2015-01-23,78.7,79.88,78.16,78.85,4870102,OXY
2015-01-26,78.88,80.35,78.3,80.32,3871352,OXY
2015-01-27,79.92,80.49,79.02,79.41,4468033,OXY
2015-01-28,79.09,79.41,76.28,76.5,6174824,OXY
2015-01-29,78.29,78.41,75.55,78.31,6297638,OXY
2015-01-30,77.82,81.355,77.321,80.0,9218097,OXY
2015-02-02,81.78,82.18,78.56,80.16,7964109,OXY
2015-02-03,81.29,82.29,80.6,82.15,7136836,OXY
2015-02-04,80.97,81.67,79.8,80.85,6871349,OXY
2015-02-05,81.86,82.9,81.45,82.12,5246950,OXY
2015-02-06,82.99,83.25,81.64,81.75,4681576,OXY
2015-02-09,82.24,83.22,81.06,81.26,6582524,OXY
2015-02-10,81.225,81.51,79.46,81.31,5630777,OXY
2015-02-11,79.91,80.73,79.06,79.98,4827822,OXY
2015-02-12,80.93,82.23,80.56,82.04,6010482,OXY
2015-02-13,83.16,83.74,82.55,83.11,4523048,OXY
2015-02-17,82.52,83.08,82.05,82.53,4490839,OXY
2015-02-18,81.33,82.48,81.25,81.37,5191226,OXY
2015-02-19,79.07,81.37,79.01,80.61,4521458,OXY
2015-02-20,80.82,81.11,79.75,80.1,3783058,OXY
2015-02-23,79.37,80.56,79.1,79.8,3162337,OXY
2015-02-24,80.48,80.57,79.33,79.75,2710934,OXY
2015-02-25,79.91,80.52,79.58,80.21,2892413,OXY
2015-02-26,79.34,79.61,77.85,78.32,4696394,OXY
2015-02-27,78.63,78.84,77.68,77.88,5123759,OXY
2015-03-02,77.86,77.86,76.65,77.74,4456110,OXY
2015-03-03,77.8,78.8,77.47,78.01,4275251,OXY
2015-03-04,77.88,78.38,77.23,78.33,3216799,OXY
2015-03-05,78.13,78.2,77.18,77.49,3614559,OXY
2015-03-06,76.39,76.86,74.51,74.77,5085374,OXY
2015-03-09,74.79,75.78,74.59,74.8,3399917,OXY
2015-03-10,73.87,74.52,73.55,73.82,4199367,OXY
2015-03-11,73.62,74.67,73.56,74.26,3457784,OXY
2015-03-12,74.71,75.05,74.23,74.58,4268762,OXY
2015-03-13,73.8,73.96,72.4,72.84,6199662,OXY
2015-03-16,72.38,73.17,72.1,73.11,5442558,OXY
2015-03-17,72.99,73.24,72.175,72.36,3941507,OXY
2015-03-18,72.06,74.6,71.75,74.01,4181639,OXY
2015-03-19,72.81,73.13,71.7,71.87,5466362,OXY
2015-03-20,72.46,73.89,72.28,72.72,13407501,OXY
2015-03-23,73.11,73.77,72.84,72.86,3767487,OXY
2015-03-24,72.9,73.24,72.41,72.45,2861855,OXY
2015-03-25,72.98,74.235,72.71,73.72,4783441,OXY
2015-03-26,74.61,74.7,73.12,73.73,4952509,OXY
2015-03-27,73.04,73.63,72.55,72.72,3598985,OXY
2015-03-30,73.44,74.3201,73.35,73.98,3907040,OXY
2015-03-31,73.0,73.72,72.69,73.0,4892869,OXY
2015-04-01,74.22,74.58,73.47,74.24,4429167,OXY
2015-04-02,73.64,74.77,73.35,74.55,5277579,OXY
2015-04-06,74.95,77.01,74.5,76.51,6997452,OXY
2015-04-07,76.59,77.12,76.02,76.81,4482065,OXY
2015-04-08,77.02,77.21,76.48,76.6,5089682,OXY
2015-04-09,76.64,78.05,76.6,77.83,4100857,OXY
2015-04-10,78.12,78.52,77.61,78.45,3338221,OXY
2015-04-13,78.85,79.04,77.695,77.74,2654992,OXY
2015-04-14,78.35,79.5769,78.23,79.3,4573449,OXY
2015-04-15,80.19,82.06,79.74,81.51,6766474,OXY
2015-04-16,81.17,81.74,80.35,81.37,5510780,OXY
2015-04-17,80.84,81.12,79.71,80.53,6579346,OXY
2015-04-20,80.62,81.44,80.26,80.37,3881136,OXY
2015-04-21,80.37,80.47,79.23,79.45,2982318,OXY
2015-04-22,79.68,79.94,78.75,79.59,3466230,OXY
2015-04-23,79.85,80.75,79.64,80.04,3425361,OXY
2015-04-24,79.69,80.0,79.2,79.77,3432011,OXY
2015-04-27,80.14,80.44,79.41,79.43,4671104,OXY
2015-04-28,79.22,79.82,78.81,79.7,2747615,OXY
2015-04-29,79.51,80.28,79.3,80.11,3929699,OXY
2015-04-30,80.4,80.64,79.4,80.1,3855225,OXY
2015-05-01,79.96,80.6,79.65,80.5,3351709,OXY
2015-05-04,80.59,80.69,79.41,80.03,2778351,OXY
2015-05-05,80.62,81.08,78.49,78.62,4876624,OXY
2015-05-06,81.99,82.02,78.98,79.42,6801009,OXY
2015-05-07,78.61,78.96,77.17,77.61,6703303,OXY
2015-05-08,78.34,78.38,76.72,77.9,6213059,OXY
2015-05-11,78.07,78.175,76.61,76.68,4985753,OXY
2015-05-12,76.72,76.97,76.01,76.68,4101038,OXY
2015-05-13,77.06,77.33,75.69,76.17,3524789,OXY
2015-05-14,76.28,77.18,76.19,76.29,2457982,OXY
2015-05-15,76.1,77.115,75.6,76.84,2724745,OXY
2015-05-18,76.42,77.36,76.25,77.24,3209162,OXY
2015-05-19,76.51,76.79,75.81,75.84,5170806,OXY
2015-05-20,76.23,77.04,75.81,76.62,3627559,OXY
2015-05-21,76.93,77.43,76.51,76.95,3460102,OXY
2015-05-22,76.32,77.29,75.85,77.01,3740877,OXY
2015-05-26,76.33,77.0,76.02,76.72,5200648,OXY
2015-05-27,76.63,77.46,76.11,76.82,4090261,OXY
2015-05-28,76.67,78.04,76.306,77.73,4787805,OXY
2015-05-29,77.96,78.34,77.02,78.19,6049098,OXY
2015-06-01,78.89,79.35,77.911,78.89,5066495,OXY
2015-06-02,79.11,79.89,78.02,79.44,5438433,OXY
2015-06-03,78.66,79.01,78.32,78.37,4171026,OXY
2015-06-04,77.84,78.28,77.24,77.3,4749181,OXY
2015-06-05,76.92,79.56,76.9,79.09,5369633,OXY
2015-06-08,78.01,78.1605,77.09,77.23,4815541,OXY
2015-06-09,77.83,78.18,77.4,77.48,4066939,OXY
2015-06-10,78.56,78.93,78.18,78.83,4643648,OXY
2015-06-11,78.79,79.4,78.54,78.89,3355602,OXY
2015-06-12,78.55,78.61,77.35,77.78,3671322,OXY
2015-06-15,77.24,78.1,77.11,77.45,3037094,OXY
2015-06-16,77.17,78.76,77.17,78.51,3747297,OXY
2015-06-17,79.22,79.51,77.8615,78.8,4163755,OXY
2015-06-18,79.05,79.3587,78.5,79.1,4335143,OXY
2015-06-19,78.72,79.48,77.94,77.97,5622169,OXY
2015-06-22,78.11,79.0,77.84,78.79,3588745,OXY
2015-06-23,79.0,79.43,78.53,79.4,4640647,OXY
2015-06-24,79.22,79.75,78.76,79.32,3859749,OXY
2015-06-25,79.0,79.33,78.345,78.53,4245391,OXY
2015-06-26,78.3,79.27,77.4,79.21,5961558,OXY
2015-06-29,78.02,78.115,77.1,77.37,4893559,OXY
2015-06-30,78.18,78.28,77.39,77.77,4075201,OXY
2015-07-01,77.53,77.7599,75.57,75.95,4242691,OXY
2015-07-02,76.41,76.885,75.71,75.73,3007405,OXY
2015-07-06,74.52,74.69,73.7,73.9,4217406,OXY
2015-07-07,73.64,74.55,72.68,74.2,4818491,OXY
2015-07-08,73.69,74.14,72.13,72.54,3446601,OXY
2015-07-09,73.72,74.25,73.09,73.12,3554510,OXY
2015-07-10,73.67,74.18,73.11,73.31,3371934,OXY
2015-07-13,73.47,73.55,72.792,73.45,3107747,OXY
2015-07-14,73.25,74.38,73.19,74.28,3365223,OXY
2015-07-15,73.88,74.2299,72.44,73.09,4156152,OXY
2015-07-16,73.22,73.44,72.41,72.5,4419937,OXY
2015-07-17,72.19,72.28,71.71,71.92,4105193,OXY
2015-07-20,71.7,71.92,69.83,70.26,5402149,OXY
2015-07-21,70.38,71.09,70.0,70.22,4008964,OXY
2015-07-22,70.01,70.4,69.33,69.47,4960359,OXY
2015-07-23,69.44,69.79,68.9,69.69,3708043,OXY
2015-07-24,69.46,69.64,67.86,68.42,4836538,OXY
2015-07-27,67.83,68.285,67.3,67.76,6065562,OXY
2015-07-28,67.95,69.85,67.51,69.62,5107938,OXY
2015-07-29,69.5,70.96,69.21,70.86,5591665,OXY
2015-07-30,70.73,71.7,69.64,71.4,4943627,OXY
2015-07-31,71.25,71.37,69.915,70.2,4917084,OXY
2015-08-03,69.47,70.0,68.69,69.4,3998870,OXY
2015-08-04,69.71,70.55,68.6738,69.03,3649707,OXY
2015-08-05,69.76,70.39,68.48,68.66,3938580,OXY
2015-08-06,68.37,69.64,67.8,69.42,5514077,OXY
2015-08-07,69.34,70.06,68.51,68.78,3206723,OXY
2015-08-10,69.09,71.36,68.83,71.28,4478096,OXY
2015-08-11,69.3,71.57,69.21,71.48,5104438,OXY
2015-08-12,71.32,74.25,71.21,73.73,8084126,OXY
2015-08-13,72.95,73.4406,72.3,72.93,7357650,OXY
2015-08-14,73.04,73.81,72.92,73.4,3204728,OXY
2015-08-17,73.14,73.85,72.8,73.74,4883817,OXY
2015-08-18,73.18,73.87,73.16,73.79,3786019,OXY
2015-08-19,73.53,73.9,71.76,72.16,5724706,OXY
2015-08-20,71.84,72.19,70.46,70.47,4265601,OXY
2015-08-21,69.95,70.84,69.26,69.26,6091476,OXY
2015-08-24,66.39,68.65,64.83,65.73,10491124,OXY
2015-08-25,67.8,68.89,65.69,65.75,8425477,OXY
2015-08-26,67.28,67.7699,65.75,67.15,7990193,OXY
2015-08-27,68.4,70.62,68.03,70.56,8175571,OXY
2015-08-28,70.43,73.11,70.23,71.84,6653703,OXY
2015-08-31,71.41,73.27,69.57,73.01,7338513,OXY
2015-09-01,70.97,71.64,69.41,70.01,7094487,OXY
2015-09-02,71.0,71.4,69.22,71.08,5666250,OXY
2015-09-03,71.31,72.53,70.52,70.86,4740538,OXY
2015-09-04,69.63,70.15,69.14,69.65,4580035,OXY
2015-09-08,69.46,69.72,67.89,69.5,5321760,OXY
2015-09-09,69.71,70.56,67.5,67.64,4225807,OXY
2015-09-10,67.75,68.33,66.67,67.74,4474067,OXY
2015-09-11,66.81,67.2,65.82,66.9,5637426,OXY
2015-09-14,66.59,67.21,66.05,66.19,3878540,OXY
2015-09-15,66.62,67.27,66.31,66.75,4761080,OXY
2015-09-16,67.33,68.53,67.0298,68.39,5134914,OXY
2015-09-17,68.4,69.78,67.88,68.34,5801751,OXY
2015-09-18,67.14,67.82,66.34,66.84,6138511,OXY
2015-09-21,67.26,67.35,66.42,66.8,3424926,OXY
2015-09-22,65.91,66.645,65.11,65.76,6193955,OXY
2015-09-23,66.0,66.29,64.67,64.82,3909010,OXY
2015-09-24,64.19,65.57,64.14,65.08,4369334,OXY
2015-09-25,65.6,66.2,64.8,66.12,5653486,OXY
2015-09-28,65.14,65.6,63.6,63.64,4811202,OXY
2015-09-29,64.08,64.73,63.69,64.47,4058534,OXY
2015-09-30,65.2,66.255,64.94,66.15,5168550,OXY
2015-10-01,67.03,67.97,65.37,65.97,5161529,OXY
2015-10-02,65.5,68.82,65.25,68.79,4839832,OXY
2015-10-05,69.48,71.3,69.42,70.65,4629036,OXY
2015-10-06,70.84,72.71,70.04,71.59,6591650,OXY
2015-10-07,72.71,73.59,71.11,71.89,7653000,OXY
2015-10-08,71.85,74.26,71.58,74.07,6135423,OXY
2015-10-09,74.26,74.64,73.36,73.6,5815557,OXY
2015-10-12,73.81,73.9,72.55,73.04,3293320,OXY
2015-10-13,72.44,73.58,72.045,72.71,3054765,OXY
2015-10-14,72.62,74.17,72.3,73.9,4263853,OXY
2015-10-15,73.71,74.8,73.14,74.72,5442610,OXY
2015-10-16,75.49,75.5,73.52,74.23,5191599,OXY
2015-10-19,73.39,73.53,72.165,72.71,4920879,OXY
2015-10-20,72.46,73.28,72.07,72.58,4464717,OXY
2015-10-21,72.49,72.98,71.94,72.01,3651576,OXY
2015-10-22,72.6,74.44,72.59,74.34,4261661,OXY
2015-10-23,73.94,74.51,73.37,73.71,4026512,OXY
2015-10-26,73.4,73.6,71.65,71.66,3858126,OXY
2015-10-27,70.68,70.79,69.6,70.2,4484862,OXY
2015-10-28,70.77,74.51,70.28,73.81,7533311,OXY
2015-10-29,73.45,74.88,73.0,74.13,4827064,OXY
2015-10-30,74.43,75.56,73.58,74.54,4684083,OXY
2015-11-02,73.99,76.178,73.88,75.58,4634650,OXY
2015-11-03,76.35,77.36,75.86,76.6,5243151,OXY
2015-11-04,76.5,76.5,75.11,75.76,4415161,OXY
2015-11-05,75.27,77.27,75.15,75.71,3953316,OXY
2015-11-06,75.05,75.65,74.35,75.1,3652464,OXY
2015-11-09,74.94,75.64,74.6,75.21,4096303,OXY
2015-11-10,74.93,76.74,74.722,76.26,4063886,OXY
2015-11-11,76.38,77.37,75.49,75.62,5102099,OXY
2015-11-12,74.53,74.95,72.96,73.14,3867145,OXY
2015-11-13,72.94,73.95,72.36,73.51,3690909,OXY
2015-11-16,73.65,75.02,73.01,74.97,4423031,OXY
2015-11-17,75.03,75.16,73.98,74.25,3348896,OXY
2015-11-18,74.61,75.9,74.315,75.77,3602303,OXY
2015-11-19,75.32,76.38,74.81,75.3,3755384,OXY
2015-11-20,75.25,75.58,73.96,74.09,3240858,OXY
2015-11-23,73.99,74.71,73.5952,74.1,2492105,OXY
2015-11-24,74.55,76.205,73.97,75.9,4274639,OXY
2015-11-25,75.1,76.04,74.75,75.38,2949354,OXY
2015-11-27,74.55,75.26,74.5,75.19,1415320,OXY
2015-11-30,75.26,76.4,74.81,75.59,5466227,OXY
2015-12-01,75.68,76.75,75.01,76.69,4660658,OXY
2015-12-02,76.0,77.17,75.0,75.31,6622359,OXY
2015-12-03,75.71,75.83,71.93,72.43,6962144,OXY
2015-12-04,71.41,72.61,69.64,71.72,8909597,OXY
2015-12-07,69.94,70.64,68.28,69.32,7639497,OXY
2015-12-08,66.6,67.92,65.93,67.3,7669139,OXY
2015-12-09,67.41,69.22,67.28,67.95,4973351,OXY
2015-12-10,67.66,69.32,67.35,68.42,5003785,OXY
2015-12-11,67.31,67.46,65.64,66.03,6357711,OXY
2015-12-14,65.5,66.77,64.89,66.65,6615373,OXY
2015-12-15,67.44,68.82,67.31,68.44,5330582,OXY
2015-12-16,68.44,69.62,67.52,68.87,5563722,OXY
2015-12-17,68.23,68.6,65.65,66.42,5748233,OXY
2015-12-18,66.42,67.02,65.83,65.96,7027355,OXY
2015-12-21,66.34,66.94,65.22,66.14,4534425,OXY
2015-12-22,66.31,68.15,65.74,66.98,5755295,OXY
2015-12-23,68.28,69.34,67.89,69.21,5647940,OXY
2015-12-24,69.21,69.63,68.65,69.2,2206369,OXY
2015-12-28,67.83,68.47,67.465,67.99,3520340,OXY
2015-12-29,69.28,69.5,67.65,68.19,3503381,OXY
2015-12-30,67.26,68.51,66.88,67.02,3137124,OXY
2015-12-31,66.42,68.0,66.42,67.61,4618026,OXY
2016-01-04,67.09,67.88,66.37,67.41,4777618,OXY
2016-01-05,67.18,68.71,66.78,68.53,4467973,OXY
2016-01-06,66.75,67.11,64.76,65.44,6740484,OXY
2016-01-07,64.07,65.6799,63.6901,64.26,6562615,OXY
2016-01-08,64.76,64.95,62.94,63.17,6203032,OXY
2016-01-11,62.96,63.42,59.97,61.22,9126177,OXY
2016-01-12,61.42,61.88,58.82,60.97,7996876,OXY
2016-01-13,61.75,62.8,60.025,60.4,7836353,OXY
2016-01-14,60.75,64.81,60.1901,64.0,9582273,OXY
2016-01-15,61.32,63.05,60.96,62.79,7414443,OXY
2016-01-19,63.5,63.65,60.34,61.46,7852015,OXY
2016-01-20,60.26,60.87,58.24,59.62,9785212,OXY
2016-01-21,59.11,61.169,58.76,60.85,7201507,OXY
2016-01-22,63.53,64.39,61.44,63.8,7590085,OXY
2016-01-25,63.01,64.3,61.73,61.79,5622683,OXY
2016-01-26,63.09,63.61,62.14,63.23,5580941,OXY
2016-01-27,62.8,65.87,62.28,64.16,6212392,OXY
2016-01-28,66.15,66.75,64.08,65.87,7598531,OXY
2016-01-29,65.99,68.83,65.88,68.83,10015306,OXY
2016-02-01,67.54,67.78,65.83,66.56,6053990,OXY
2016-02-02,64.34,66.3,64.03,65.48,5763104,OXY
2016-02-03,66.59,68.19,64.75,68.13,6419586,OXY
2016-02-04,68.9,70.49,66.78,66.98,9267260,OXY
2016-02-05,66.4,66.65,64.75,65.47,6392817,OXY
2016-02-08,63.68,66.6981,63.24,66.19,6595953,OXY
2016-02-09,65.13,66.17,64.05,65.22,4970495,OXY
2016-02-10,65.13,67.0,64.285,65.66,7296964,OXY
2016-02-11,64.39,66.52,64.12,66.2,6039267,OXY
2016-02-12,67.0,67.78,66.44,67.06,5024932,OXY
2016-02-16,68.25,68.32,67.15,68.01,6296607,OXY
2016-02-17,69.34,71.3,68.71,70.63,6539832,OXY
2016-02-18,71.33,71.46,69.81,70.29,4878554,OXY
2016-02-19,69.84,70.37,68.93,70.26,5546984,OXY
2016-02-22,71.9,72.19,71.1,71.68,4665069,OXY
2016-02-23,71.37,71.77,68.58,69.0,4214663,OXY
2016-02-24,67.71,69.61,67.4,69.47,3447371,OXY
2016-02-25,69.55,69.93,68.465,69.65,2522903,OXY
2016-02-26,71.23,71.23,69.75,69.8,3347839,OXY
2016-02-29,70.31,70.53,68.52,68.82,4650975,OXY
2016-03-01,69.25,70.6,68.57,70.45,4472145,OXY
2016-03-02,70.08,71.66,69.57,71.61,4522414,OXY
2016-03-03,71.59,71.62,69.38,70.49,6663151,OXY
2016-03-04,70.7,71.0,69.15,69.72,5744777,OXY
2016-03-07,70.07,70.74,68.32,70.35,6939634,OXY
2016-03-08,69.12,69.18,66.2,66.4,7144897,OXY
2016-03-09,67.23,69.25,66.3,68.43,5721562,OXY
2016-03-10,68.27,68.73,67.53,68.44,4637739,OXY
2016-03-11,69.67,70.21,69.11,69.95,3925331,OXY
2016-03-14,69.13,69.67,68.65,69.05,2938192,OXY
2016-03-15,68.06,68.36,67.48,68.33,4179976,OXY
2016-03-16,68.74,69.74,68.07,69.42,3601495,OXY
2016-03-17,70.33,71.17,69.45,70.66,4336513,OXY
2016-03-18,71.24,71.57,70.1,71.3,5978247,OXY
2016-03-21,70.89,71.365,70.07,70.67,2326964,OXY
2016-03-22,70.03,70.57,69.37,69.61,3321014,OXY
2016-03-23,68.89,69.4,68.03,68.29,4478906,OXY
2016-03-24,67.27,68.74,67.25,68.51,5142178,OXY
2016-03-28,68.66,68.715,67.76,68.03,2499595,OXY
2016-03-29,66.95,68.04,66.9,67.93,3324714,OXY
2016-03-30,68.91,69.31,68.22,68.6,3037557,OXY
2016-03-31,68.24,69.42,68.15,68.43,3304675,OXY
2016-04-01,67.23,68.42,66.98,68.2,2629544,OXY
2016-04-04,68.68,69.12,67.77,68.19,3233764,OXY
2016-04-05,67.48,68.08,66.94,67.42,4191365,OXY
2016-04-06,67.94,70.24,67.4,70.12,4120751,OXY
2016-04-07,69.55,70.4,69.0,69.38,2558835,OXY
2016-04-08,70.71,71.14,70.22,70.6,3212668,OXY
2016-04-11,70.81,71.58,70.7675,70.79,3170905,OXY
2016-04-12,71.28,72.92,70.33,72.45,4211047,OXY
2016-04-13,72.65,72.88,71.65,72.24,3753218,OXY
2016-04-14,72.66,74.47,72.3,74.32,6062730,OXY
2016-04-15,73.8,74.0,72.1,72.15,4782314,OXY
2016-04-18,70.7,73.66,70.7,73.3,3763102,OXY
2016-04-19,73.71,74.99,72.99,74.86,4027198,OXY
2016-04-20,74.63,76.12,74.0,75.07,4187240,OXY
2016-04-21,75.21,75.73,74.38,74.62,3228825,OXY
2016-04-22,74.92,76.0,74.83,75.85,2851904,OXY
2016-04-25,75.26,75.93,74.6275,75.1,3065239,OXY
2016-04-26,75.75,76.6,75.24,76.48,3224332,OXY
2016-04-27,76.76,78.09,76.65,77.52,3678644,OXY
2016-04-28,77.71,77.71,75.83,76.23,3683334,OXY
2016-04-29,76.5,77.23,75.78,76.65,4495288,OXY
2016-05-02,76.22,76.5,75.39,76.33,3354917,OXY
2016-05-03,75.43,75.88,74.71,75.57,4191874,OXY
2016-05-04,75.18,75.78,73.85,73.96,6165413,OXY
2016-05-05,75.66,76.89,75.08,76.14,6338818,OXY
2016-05-06,75.31,76.64,75.1,76.06,5258006,OXY
2016-05-09,75.25,75.83,74.25,75.54,3936380,OXY
2016-05-10,75.66,76.58,75.52,76.41,4696343,OXY
2016-05-11,75.9,77.0204,75.68,76.31,4523357,OXY
2016-05-12,76.98,77.2,76.16,76.48,3639480,OXY
2016-05-13,76.36,76.38,75.17,75.34,3689927,OXY
2016-05-16,76.15,76.8525,75.84,76.53,4468427,OXY
2016-05-17,76.33,77.08,75.76,76.34,5319278,OXY
2016-05-18,75.38,75.89,74.31,74.81,6095521,OXY
2016-05-19,74.5,75.0,73.82,74.84,3963816,OXY
2016-05-20,75.31,75.43,74.6,74.96,3411321,OXY
2016-05-23,74.48,75.37,74.31,74.87,3334451,OXY
2016-05-24,75.54,76.39,74.98,76.12,3620728,OXY
2016-05-25,76.87,77.35,75.88,76.17,3399508,OXY
2016-05-26,76.7,77.18,76.05,76.11,2286839,OXY
2016-05-27,75.97,76.22,75.58,76.15,2203127,OXY
2016-05-31,76.22,76.51,75.08,75.44,4584756,OXY
2016-06-01,74.9,75.55,74.33,75.44,3041913,OXY
2016-06-02,74.82,75.25,74.36,75.21,2244645,OXY
2016-06-03,75.48,75.72,74.37,74.83,2562046,OXY
2016-06-06,75.56,76.18,75.22,75.41,3296114,OXY
2016-06-07,76.0,77.17,75.57,76.88,4531794,OXY
2016-06-08,76.6,76.97,75.31,75.44,4143364,OXY
2016-06-09,74.56,75.66,74.52,75.6,3846622,OXY
2016-06-10,75.0,75.46,74.8,75.45,4066277,OXY
2016-06-13,74.84,75.69,74.63,75.25,5074646,OXY
2016-06-14,75.09,75.26,74.8,75.12,3880269,OXY
2016-06-15,75.09,75.34,74.59,74.85,3104672,OXY
2016-06-16,74.36,74.63,73.817,74.45,3378008,OXY
2016-06-17,74.85,75.05,74.46,74.95,4062595,OXY
2016-06-20,75.98,76.66,75.7,76.1,3698005,OXY
2016-06-21,76.31,77.28,75.81,77.16,3164048,OXY
2016-06-22,77.28,77.68,76.76,77.1,3564586,OXY
2016-06-23,77.82,78.31,77.29,78.31,4104008,OXY
2016-06-24,75.68,76.45,74.84,75.27,5601379,OXY
2016-06-27,74.36,74.74,72.5,73.12,5255973,OXY
2016-06-28,74.31,74.31,73.17,73.97,4449131,OXY
2016-06-29,73.98,75.34,73.88,75.09,4330778,OXY
2016-06-30,75.22,75.66,74.84,75.56,3779265,OXY
2016-07-01,75.43,76.245,75.14,75.67,3944560,OXY
2016-07-05,74.9,75.72,74.53,75.22,3599028,OXY
2016-07-06,75.22,75.56,74.68,75.45,3358286,OXY
2016-07-07,75.67,75.99,75.0,75.45,4564218,OXY
2016-07-08,76.5,76.5,75.36,76.13,3804218,OXY
2016-07-11,76.33,76.82,75.93,76.2,3204234,OXY
2016-07-12,77.41,77.5,76.66,77.37,4347538,OXY
2016-07-13,77.49,77.58,76.225,76.83,3659384,OXY
2016-07-14,77.55,77.66,76.925,77.21,4158220,OXY
2016-07-15,77.44,77.5723,76.89,77.32,3886370,OXY
2016-07-18,77.01,77.13,76.53,76.77,2779439,OXY
2016-07-19,76.33,76.88,76.13,76.37,2262526,OXY
2016-07-20,76.14,76.87,75.87,76.35,1825822,OXY
2016-07-21,75.92,76.51,75.59,75.73,2027089,OXY
2016-07-22,75.67,76.01,75.13,75.38,2411371,OXY
2016-07-25,74.9,75.26,74.1,74.51,4181792,OXY
2016-07-26,74.21,74.89,73.97,74.69,2734409,OXY
2016-07-27,74.57,74.85,73.824,74.16,2975127,OXY
2016-07-28,73.78,74.32,73.43,73.91,3569989,OXY
2016-07-29,73.42,74.89,73.25,74.73,3210725,OXY
2016-08-01,74.4,74.49,73.3,73.59,4132415,OXY
2016-08-02,73.96,74.08,72.11,73.12,5563872,OXY
2016-08-03,73.53,74.41,72.33,74.38,4697109,OXY
2016-08-04,74.01,74.85,73.92,74.25,3745642,OXY
2016-08-05,74.2,74.2,73.06,73.68,3842620,OXY
2016-08-08,74.19,74.69,73.85,74.36,3377951,OXY
2016-08-09,74.68,74.77,73.32,73.68,3353236,OXY
2016-08-10,74.0,74.32,73.13,73.27,2659778,OXY
2016-08-11,73.84,74.585,73.31,74.25,2729414,OXY
2016-08-12,74.46,74.6,73.85,74.46,2151381,OXY
2016-08-15,74.9,75.23,74.72,75.05,4851615,OXY
2016-08-16,74.77,76.26,74.5,76.01,4289414,OXY
2016-08-17,75.87,76.62,75.45,76.61,3982972,OXY
2016-08-18,76.92,77.51,76.73,77.48,4390508,OXY
2016-08-19,76.91,77.15,76.335,76.54,2992238,OXY
2016-08-22,76.03,76.53,75.67,76.36,2521875,OXY
2016-08-23,76.37,77.07,76.37,76.89,2432918,OXY
2016-08-24,76.88,77.94,76.57,77.72,5357957,OXY
2016-08-25,77.66,77.7,77.0001,77.36,3228074,OXY
2016-08-26,77.54,77.94,76.85,77.17,3517376,OXY
2016-08-29,77.1,78.02,76.6,77.95,3335262,OXY
2016-08-30,78.48,78.48,77.59,77.84,2309598,OXY
2016-08-31,77.58,77.58,76.49,76.85,3376581,OXY
2016-09-01,76.55,76.845,76.005,76.84,3261008,OXY
2016-09-02,77.57,77.78,76.56,77.51,3458329,OXY
2016-09-06,77.6,78.17,77.36,78.01,3978784,OXY
2016-09-07,77.4,77.755,76.95,77.13,3881746,OXY
2016-09-08,77.57,77.9,76.79,77.75,5019188,OXY
2016-09-09,77.3,77.3,76.0,76.11,4496719,OXY
2016-09-12,75.1,76.15,74.79,75.85,4638156,OXY
2016-09-13,75.02,75.1485,73.35,73.51,5846527,OXY
2016-09-14,73.31,73.69,71.43,71.8,5624230,OXY
2016-09-15,71.87,72.77,71.83,72.27,5345299,OXY
2016-09-16,71.6,71.8,70.93,71.03,5411328,OXY
2016-09-19,71.53,71.81,70.81,70.82,4220492,OXY
2016-09-20,70.86,71.31,70.49,70.5,4338276,OXY
2016-09-21,71.12,71.89,70.71,71.8,4294496,OXY
2016-09-22,72.58,72.8,71.295,71.41,5204033,OXY
2016-09-23,71.39,71.39,69.15,69.6,5802054,OXY
2016-09-26,69.8,70.2001,69.22,69.32,4688338,OXY
2016-09-27,68.75,68.965,67.83,68.65,4862235,OXY
2016-09-28,69.07,72.18,68.65,71.9,8044779,OXY
2016-09-29,71.82,73.13,71.29,72.14,6467699,OXY
2016-09-30,72.56,73.37,71.98,72.92,5110508,OXY
2016-10-03,72.92,73.175,72.43,72.82,3002177,OXY
2016-10-04,72.84,73.23,72.09,72.65,4532664,OXY
2016-10-05,73.28,73.53,72.47,72.54,4196919,OXY
2016-10-06,72.74,74.0,72.6,73.54,5269391,OXY
2016-10-07,73.81,73.99,73.2236,73.54,3117585,OXY
2016-10-10,74.11,74.87,74.03,74.77,3766355,OXY
2016-10-11,74.53,74.82,73.28,73.69,3694799,OXY
2016-10-12,73.78,74.45,73.37,74.0,4128936,OXY
2016-10-13,73.36,74.16,72.84,73.9,4573963,OXY
2016-10-14,74.6,74.6,72.76,73.22,4494213,OXY
2016-10-17,73.22,73.22,71.86,72.47,5608542,OXY
2016-10-18,73.28,73.31,71.77,72.57,3814006,OXY
2016-10-19,73.42,75.6,72.97,74.51,5840676,OXY
2016-10-20,73.95,74.71,73.38,74.1,4088581,OXY
2016-10-21,73.47,74.66,72.79,74.61,4983840,OXY
2016-10-24,74.72,75.395,73.9,75.03,6117164,OXY
2016-10-25,74.83,75.5,74.35,74.43,4943788,OXY
2016-10-26,73.7,74.58,73.29,74.39,3678010,OXY
2016-10-27,74.73,74.89,73.72,73.79,4124652,OXY
2016-10-28,73.89,74.76,73.55,73.63,5822963,OXY
2016-10-31,73.64,73.69,72.55,72.91,4722121,OXY
2016-11-01,72.45,72.84,67.66,69.0,13046981,OXY
2016-11-02,68.72,68.87,67.1,67.79,5810259,OXY
2016-11-03,68.0,68.0,66.83,67.45,7863005,OXY
2016-11-04,67.41,68.27,66.56,66.59,7713947,OXY
2016-11-07,67.47,67.82,66.8,67.25,5855527,OXY
2016-11-08,67.09,67.43,66.46,66.89,4283334,OXY
2016-11-09,66.75,67.655,66.12,66.9,8582876,OXY
2016-11-10,66.79,66.98,65.6,65.72,9215391,OXY
2016-11-11,65.37,65.37,64.4,64.95,7290243,OXY
2016-11-14,64.57,66.06,64.37,65.77,8700334,OXY
2016-11-15,66.3,68.84,66.19,68.49,7443275,OXY
2016-11-16,68.28,69.88,68.16,68.93,7106373,OXY
2016-11-17,69.55,70.29,67.7,67.81,6668040,OXY
2016-11-18,68.03,68.85,67.93,68.22,5490189,OXY
2016-11-21,69.3,70.25,69.105,69.23,4330943,OXY
2016-11-22,69.83,70.15,68.72,69.29,5663108,OXY
2016-11-23,68.77,70.1299,68.77,69.85,3958455,OXY
2016-11-25,69.47,69.96,69.27,69.75,1319206,OXY
2016-11-28,70.18,70.18,68.28,68.39,3836731,OXY
2016-11-29,67.38,68.0,66.85,67.57,3976060,OXY
2016-11-30,69.46,72.05,68.97,71.36,9434899,OXY
2016-12-01,72.9,72.96,71.1,71.27,5690820,OXY
2016-12-02,71.1,71.54,70.66,70.85,4153338,OXY
2016-12-05,71.29,72.13,70.94,70.98,4933441,OXY
2016-12-06,70.48,71.26,70.1,70.41,4643750,OXY
2016-12-07,69.52,69.75,67.81,68.64,8381761,OXY
2016-12-08,68.96,69.37,68.12,69.32,6258052,OXY
2016-12-09,69.48,70.7863,69.31,70.58,4563450,OXY
2016-12-12,72.25,72.47,71.28,71.39,5439218,OXY
2016-12-13,72.0,72.89,71.45,72.35,4355549,OXY
2016-12-14,71.72,72.3,70.81,70.96,3741185,OXY
2016-12-15,70.32,71.64,69.8,71.3,4855325,OXY
2016-12-16,72.24,73.51,71.69,73.44,9264720,OXY
2016-12-19,73.21,73.26,72.2242,72.47,3490879,OXY
2016-12-20,72.57,72.87,71.99,72.38,2953084,OXY
2016-12-21,72.71,72.71,72.045,72.16,2450882,OXY
2016-12-22,72.08,72.62,71.73,72.36,3700583,OXY
2016-12-23,72.22,72.51,71.6,72.11,2344256,OXY
2016-12-27,72.1,72.5439,71.81,72.35,2200529,OXY
2016-12-28,72.33,72.53,71.63,71.87,2373358,OXY
2016-12-29,71.81,71.95,71.2,71.6,1939727,OXY
2016-12-30,71.51,71.8499,71.02,71.23,2641605,OXY
2017-01-03,72.27,72.96,71.18,72.27,4393600,OXY
2017-01-04,71.93,72.2,71.07,71.48,4151373,OXY
2017-01-05,71.32,71.4803,70.5443,70.62,4769923,OXY
2017-01-06,70.62,71.39,70.34,71.08,3935597,OXY
2017-01-09,70.52,70.81,69.9,70.48,5543707,OXY
2017-01-10,70.49,70.7637,69.29,69.35,3993244,OXY
2017-01-11,69.4,69.935,68.88,69.35,6423151,OXY
2017-01-12,69.53,69.64,68.47,69.03,5343581,OXY
2017-01-13,68.94,69.38,68.66,69.08,3739757,OXY
2017-01-17,69.74,70.16,69.09,69.73,3776391,OXY
2017-01-18,69.29,69.88,69.06,69.32,3659302,OXY
2017-01-19,69.58,69.75,68.38,68.73,3901113,OXY
2017-01-20,69.35,69.4,68.27,68.59,4239082,OXY
2017-01-23,68.29,68.58,67.65,67.99,3129426,OXY
2017-01-24,68.44,68.5001,67.61,67.87,4946787,OXY
2017-01-25,68.1,69.25,67.91,68.13,6147386,OXY
2017-01-26,68.28,68.57,67.85,68.55,3698706,OXY
2017-01-27,68.37,68.9556,68.14,68.95,3836383,OXY
2017-01-30,68.53,68.85,67.32,67.88,4550978,OXY
2017-01-31,68.0,68.09,67.33,67.77,5538449,OXY
2017-02-01,67.93,68.1,67.02,67.61,3975702,OXY
2017-02-02,67.6,69.0962,67.26,68.5,4889780,OXY
2017-02-03,68.44,69.835,68.11,69.18,4069430,OXY
2017-02-06,68.95,69.28,67.985,68.19,3799313,OXY
2017-02-07,67.91,67.95,66.35,66.82,4857230,OXY
2017-02-08,66.6,67.2,65.625,66.77,5676701,OXY
2017-02-09,66.37,68.33,66.16,68.19,6778515,OXY
2017-02-10,68.57,69.9,68.16,68.47,7394535,OXY
2017-02-13,67.39,67.71,66.88,67.39,6123996,OXY
2017-02-14,67.5,67.75,65.71,67.16,8696997,OXY
2017-02-15,66.87,67.66,66.75,67.21,4673912,OXY
2017-02-16,67.38,67.38,66.36,66.44,4905177,OXY
2017-02-17,66.16,66.28,65.39,66.27,5259157,OXY
2017-02-21,67.0,67.25,66.59,66.98,4796142,OXY
2017-02-22,66.58,66.955,65.88,65.91,5177711,OXY
2017-02-23,66.51,66.61,65.081,65.25,6441463,OXY
2017-02-24,65.03,65.13,64.1875,64.89,5286608,OXY
2017-02-27,64.93,65.7,64.66,65.47,5015678,OXY
2017-02-28,65.23,65.68,65.04,65.55,5309417,OXY
2017-03-01,66.21,66.79,65.95,66.24,5277025,OXY
2017-03-02,65.84,66.14,65.37,65.5,5647005,OXY
2017-03-03,65.38,65.48,64.635,64.86,5089671,OXY
2017-03-06,64.82,65.04,64.49,64.73,5100805,OXY
2017-03-07,64.86,64.97,64.5,64.7,5391588,OXY
2017-03-08,63.73,63.96,62.01,62.06,7225961,OXY
2017-03-09,61.87,62.59,61.01,62.5,8182533,OXY
2017-03-10,63.0,63.05,62.19,62.6,6070041,OXY
2017-03-13,62.51,63.29,62.5,62.88,6118100,OXY
2017-03-14,62.36,63.25,61.8,63.04,5747013,OXY
2017-03-15,64.3,65.21,63.69,65.06,7500332,OXY
2017-03-16,65.02,65.07,63.72,63.82,5789495,OXY
2017-03-17,63.99,64.3399,63.82,64.09,7553837,OXY
2017-03-20,63.76,64.06,63.44,63.66,4655581,OXY
2017-03-21,63.97,64.065,63.27,63.36,6446632,OXY
2017-03-22,63.28,63.695,62.78,63.51,4984519,OXY
2017-03-23,63.25,63.72,62.97,63.04,3975466,OXY
2017-03-24,63.16,63.42,62.43,62.83,4228916,OXY
2017-03-27,62.15,62.99,62.1,62.87,3350289,OXY
2017-03-28,62.87,63.62,62.555,63.4,4961358,OXY
2017-03-29,63.21,63.94,63.04,63.78,4351410,OXY
2017-03-30,64.05,64.495,63.52,64.27,8501408,OXY
2017-03-31,64.01,64.32,63.1,63.36,6520820,OXY
2017-04-03,63.38,63.875,62.71,63.74,4324440,OXY
2017-04-04,63.72,64.02,62.91,64.01,3051136,OXY
2017-04-05,64.37,64.87,63.32,63.43,4740765,OXY
2017-04-06,63.64,63.7758,63.17,63.28,4285656,OXY
2017-04-07,63.4,63.55,62.92,62.99,3870103,OXY
2017-04-10,63.29,64.44,63.24,64.14,4063136,OXY
2017-04-11,64.26,65.05,63.9,64.98,4828751,OXY
2017-04-12,64.94,65.73,64.755,65.06,6533850,OXY
2017-04-13,64.97,65.1,63.915,64.09,4693006,OXY
2017-04-17,64.14,64.1499,63.63,64.03,4065041,OXY
2017-04-18,63.82,64.14,62.69,62.7,4404077,OXY
2017-04-19,62.84,63.12,61.71,61.96,5447455,OXY
2017-04-20,62.12,62.325,61.8,61.93,4094049,OXY
2017-04-21,61.78,62.285,61.48,61.86,4400227,OXY
2017-04-24,62.34,62.51,61.71,62.07,2945205,OXY
2017-04-25,62.39,62.59,62.07,62.5,3384563,OXY
2017-04-26,62.1,62.92,61.95,62.43,3559019,OXY
2017-04-27,62.16,62.25,61.03,61.52,6506485,OXY
2017-04-28,61.95,62.04,61.35,61.54,3724077,OXY
2017-05-01,61.54,61.6,60.5,60.82,4615127,OXY
2017-05-02,60.9,61.089,59.3901,60.04,5447723,OXY
2017-05-03,60.12,60.31,59.66,60.17,6641184,OXY
2017-05-04,59.5,59.64,57.2,58.02,11589099,OXY
2017-05-05,58.24,60.42,58.13,60.4,7710430,OXY
2017-05-08,60.26,60.67,60.05,60.6,5637121,OXY
2017-05-09,60.58,60.62,59.8,59.88,4491295,OXY
2017-05-10,60.24,61.48,60.24,61.33,5881363,OXY
2017-05-11,61.49,61.65,60.78,61.07,3924825,OXY
2017-05-12,60.86,61.39,60.77,60.87,3675942,OXY
2017-05-15,62.07,62.12,61.06,61.31,5426751,OXY
2017-05-16,61.47,61.47,60.24,60.53,3524351,OXY
2017-05-17,60.27,60.87,60.03,60.27,4053482,OXY
2017-05-18,60.05,60.65,59.52,60.29,3506394,OXY
2017-05-19,60.75,61.24,60.51,60.64,4442805,OXY
2017-05-22,60.84,61.04,60.23,60.59,3008876,OXY
2017-05-23,60.6,61.61,60.55,61.56,3826682,OXY
2017-05-24,61.52,61.79,60.85,61.16,4697166,OXY
2017-05-25,60.86,61.355,60.24,60.71,4688286,OXY
2017-05-26,60.85,61.525,60.71,61.0,4675380,OXY
2017-05-30,60.6,60.75,60.0,60.12,3381474,OXY
2017-05-31,59.62,59.99,58.91,58.93,7475466,OXY
2017-06-01,59.09,60.8,58.79,60.51,7530877,OXY
2017-06-02,60.17,60.7,59.665,60.7,6778398,OXY
2017-06-05,60.26,60.325,59.47,60.06,5403983,OXY
2017-06-06,60.0,61.8625,59.89,61.65,7535630,OXY
2017-06-07,60.76,61.45,59.67,60.13,9861656,OXY
2017-06-08,59.44,59.79,58.07,58.61,10782760,OXY
2017-06-09,58.68,61.2,58.67,61.01,6236989,OXY
2017-06-12,61.5,62.16,60.73,60.85,5823394,OXY
2017-06-13,60.86,61.41,60.46,61.0,4041097,OXY
2017-06-14,60.83,60.88,59.53,60.12,4894201,OXY
2017-06-15,59.8,60.21,58.905,59.4,3982832,OXY
2017-06-16,59.74,61.91,59.53,61.83,6438519,OXY
2017-06-19,61.68,62.115,61.32,62.03,6818296,OXY
2017-06-20,60.88,61.0,59.67,60.77,4150077,OXY
2017-06-21,60.38,61.27,59.63,59.88,4976093,OXY
2017-06-22,60.01,61.03,59.665,60.21,3700511,OXY
2017-06-23,60.23,60.59,59.71,60.12,4844028,OXY
2017-06-26,60.11,60.44,59.39,60.01,3687612,OXY
2017-06-27,60.11,60.34,59.59,59.63,2976107,OXY
2017-06-28,59.9,60.08,59.32,59.57,4533379,OXY
2017-06-29,59.69,60.7,59.69,59.8,3959749,OXY
2017-06-30,60.17,60.37,59.29,59.87,4707823,OXY
2017-07-03,60.17,61.56,60.13,61.26,2806548,OXY
2017-07-05,61.04,61.08,59.66,59.75,4070463,OXY
2017-07-06,59.83,59.925,58.62,58.87,4341003,OXY
2017-07-07,58.73,58.75,57.84,58.68,3257119,OXY
2017-07-10,58.55,59.16,58.38,58.77,2778252,OXY
2017-07-11,58.92,59.175,58.47,58.94,2757330,OXY
2017-07-12,59.56,59.77,59.0,59.16,3355836,OXY
2017-07-13,59.05,59.52,58.6,59.5,3053760,OXY
2017-07-14,59.53,59.93,59.42,59.82,2575077,OXY
2017-07-17,59.74,60.875,59.68,60.04,3966824,OXY
2017-07-18,60.22,60.42,59.88,60.24,3613717,OXY
2017-07-19,60.14,60.895,59.73,60.89,4062599,OXY
2017-07-20,61.16,61.25,60.3,60.52,3082246,OXY
2017-07-21,60.15,60.5,59.99,60.03,3418942,OXY
2017-07-24,60.13,60.21,59.31,59.41,2750554,OXY
2017-07-25,60.17,61.57,60.1,61.01,3941343,OXY
2017-07-26,61.33,61.9803,60.86,61.59,3537841,OXY
2017-07-27,61.48,62.165,61.08,62.14,4622516,OXY
2017-07-28,61.95,63.02,61.95,62.73,3984814,OXY
2017-07-31,62.63,62.71,61.67,61.93,4102133,OXY
2017-08-01,60.95,61.39,60.41,61.37,5932973,OXY
2017-08-02,60.95,61.39,60.41,61.37,5934599,OXY
2017-08-03,62.22,62.23,60.75,61.55,5768938,OXY
2017-08-04,61.55,62.21,61.55,62.09,3313589,OXY
2017-08-07,61.91,62.095,61.635,61.83,3204400,OXY
2017-08-08,61.61,62.14,61.185,61.35,3231082,OXY
2017-08-09,61.8,61.98,61.28,61.66,2483393,OXY
2017-08-10,61.71,62.01,61.2,61.34,2991021,OXY
2017-08-11,61.28,61.37,60.93,61.13,2475317,OXY
2017-08-14,61.33,61.69,60.9,61.24,2464144,OXY
2017-08-15,61.04,61.08,60.305,60.62,3133324,OXY
2017-08-16,60.72,60.92,59.56,59.7,3687480,OXY
2017-08-17,59.47,59.71,58.915,58.92,4145853,OXY
2017-08-18,58.99,59.325,58.71,59.15,4042915,OXY
2017-08-21,59.13,59.21,58.44,58.84,2788993,OXY
2017-08-22,59.01,59.45,59.01,59.16,2563783,OXY
2017-08-23,58.93,59.84,58.86,59.6,2759772,OXY
2017-08-24,59.56,59.56,59.06,59.13,2387837,OXY
2017-08-25,59.21,59.43,59.0338,59.22,1925903,OXY
2017-08-28,59.33,59.48,58.78,59.13,2381073,OXY
2017-08-29,58.82,59.375,58.71,59.08,2825465,OXY
2017-08-30,58.86,59.23,58.69,59.17,2855922,OXY
2017-08-31,59.47,59.9,59.29,59.7,3729611,OXY
2017-09-01,59.69,59.92,59.28,59.75,2635770,OXY
2017-09-05,60.0,60.75,59.97,60.72,4619762,OXY
2017-09-06,60.92,62.04,60.85,61.62,4086281,OXY
2017-09-07,61.59,62.045,61.36,61.86,4037058,OXY
2017-09-08,60.78,60.93,59.78,60.24,3502021,OXY
2017-09-11,60.36,60.6743,60.12,60.41,4402960,OXY
2017-09-12,60.35,60.98,60.28,60.78,4436640,OXY
2017-09-13,61.1,61.605,60.9,61.55,4139200,OXY
2017-09-14,61.68,62.43,61.4,61.58,4765031,OXY
2017-09-15,61.58,61.72,61.22,61.35,5291423,OXY
2017-09-18,61.28,61.945,61.0857,61.8,4192394,OXY
2017-09-19,61.8,62.15,61.59,61.86,3221259,OXY
2017-09-20,62.1,62.86,62.0,62.49,3519805,OXY
2017-09-21,62.38,62.95,62.24,62.75,2676782,OXY
2017-09-22,62.69,63.4899,62.565,62.94,3412058,OXY
2017-09-25,63.35,64.975,63.26,64.58,5157853,OXY
2017-09-26,64.25,64.645,64.099,64.44,3425532,OXY
2017-09-27,64.53,65.2,64.24,65.19,3523410,OXY
2017-09-28,65.17,65.7,64.86,64.97,3388661,OXY
2017-09-29,64.66,64.77,64.14,64.21,3559687,OXY
2017-10-02,63.81,64.15,63.47,64.11,2775090,OXY
2017-10-03,64.1,64.14,63.61,63.98,1862017,OXY
2017-10-04,64.06,64.485,63.57,64.39,3355841,OXY
2017-10-05,64.4,64.55,64.13,64.35,3028636,OXY
2017-10-06,63.91,64.18,63.7,63.91,2303213,OXY
2017-10-09,64.08,64.41,63.79,64.0,3117632,OXY
2017-10-10,64.38,64.95,64.3418,64.5,3435363,OXY
2017-10-11,64.55,64.71,64.14,64.39,2044645,OXY
2017-10-12,64.17,64.31,63.9,64.22,3100040,OXY
2017-10-13,64.73,65.22,64.66,64.73,3377630,OXY
2017-10-16,65.03,65.12,64.54,64.77,2668801,OXY
2017-10-17,64.83,64.92,64.23,64.64,3092590,OXY
2017-10-18,64.63,65.005,64.43,64.63,2895117,OXY
2017-10-19,64.31,65.0,64.2,64.84,3568070,OXY
2017-10-20,65.12,65.59,64.8729,65.47,4522973,OXY
2017-10-23,65.49,65.6439,64.86,65.05,3410558,OXY
2017-10-24,65.3,66.115,65.12,65.82,6594212,OXY
2017-10-25,65.67,66.24,64.92,65.365,6040157,OXY
2017-10-26,65.42,65.67,64.38,64.62,4454192,OXY
2017-10-27,64.02,65.43,63.65,65.05,5064265,OXY
2017-10-30,65.05,65.53,64.82,64.96,4371611,OXY
2017-10-31,64.85,65.0,64.28,64.57,5235118,OXY
2017-11-01,65.16,65.785,65.07,65.46,6184177,OXY
2017-11-02,65.97,68.04,65.82,67.9,7875764,OXY
2017-11-03,67.96,68.75,67.18,68.26,6370511,OXY
2017-11-06,68.52,68.97,68.42,68.82,3986193,OXY
2017-11-07,68.75,69.12,68.58,68.75,3306510,OXY
2017-11-08,68.62,68.66,67.79,68.17,4635571,OXY
2017-11-09,67.95,68.88,67.92,68.7,2862799,OXY
2017-11-10,68.46,68.81,68.05,68.17,3493991,OXY
2017-11-13,68.0,68.41,67.78,67.93,3682367,OXY
2017-11-14,67.81,67.81,67.04,67.32,4178263,OXY
2017-11-15,66.79,67.0769,66.45,66.67,4881537,OXY
2017-11-16,66.56,67.46,66.51,67.17,3595945,OXY
2017-11-17,67.91,68.79,67.85,68.4,5513692,OXY
2017-11-20,68.18,68.29,67.77,67.81,4157569,OXY
2017-11-21,68.07,68.285,67.72,67.88,2972635,OXY
2017-11-22,68.18,68.41,68.085,68.23,2696090,OXY
2017-11-24,68.45,68.64,68.4,68.42,1596187,OXY
2017-11-27,68.17,68.42,67.6601,68.08,8203533,OXY
2017-11-28,68.02,68.98,67.86,68.96,4807513,OXY
2017-11-29,68.74,69.95,68.5098,69.9,5105310,OXY
2017-11-30,70.03,70.61,69.83,70.5,6525708,OXY
2017-12-01,70.75,71.0875,69.77,70.24,4972592,OXY
2017-12-04,70.49,71.14,69.99,70.06,3678196,OXY
2017-12-05,70.17,70.45,69.84,70.0,2723755,OXY
2017-12-06,69.97,70.04,68.98,69.27,3304856,OXY
2017-12-07,69.08,69.59,69.01,69.41,3813135,OXY
2017-12-08,68.68,69.09,68.275,68.87,3063764,OXY
2017-12-11,68.9,69.84,68.9,69.5,2855752,OXY
2017-12-12,69.92,70.1501,69.36,70.03,6178724,OXY
2017-12-13,69.89,70.119,69.71,69.97,3985824,OXY
2017-12-14,69.97,70.87,69.87,70.55,5522587,OXY
2017-12-15,70.83,71.04,70.45,70.62,7554041,OXY
2017-12-18,70.78,71.22,70.63,70.97,3092289,OXY
2017-12-19,70.995,71.2,70.62,70.9,4198199,OXY
2017-12-20,71.3,71.95,70.95,71.88,2844156,OXY
2017-12-21,72.01,72.66,71.79,72.58,2902364,OXY
2017-12-22,72.56,73.27,72.44,72.99,5465751,OXY
2017-12-26,72.97,73.9,72.97,73.54,2214391,OXY
2017-12-27,73.54,73.66,73.08,73.32,2237532,OXY
2017-12-28,73.37,73.775,73.22,73.7,1682774,OXY
2017-12-29,73.98,74.0599,73.63,73.66,3181641,OXY
2018-01-02,74.01,74.3,73.485,73.98,2829956,OXY
2018-01-03,74.04,75.11,74.0,75.0,3463407,OXY
2018-01-04,74.6,74.99,74.105,74.96,2706051,OXY
2018-01-05,74.83,74.97,74.25,74.55,3240275,OXY
2018-01-08,74.6,75.24,74.41,75.19,3174577,OXY
2018-01-09,75.23,75.44,74.81,74.89,2985147,OXY
2018-01-10,74.9,74.95,74.14,74.25,4094333,OXY
2018-01-11,74.64,75.985,74.27,75.82,5061075,OXY
2018-01-12,76.0,76.7628,75.766,76.53,5781137,OXY
2018-01-16,76.78,76.79,75.27,75.27,4333089,OXY
2018-01-17,75.57,76.19,74.96,75.86,3109926,OXY
2018-01-18,75.81,76.1,75.37,75.39,3012402,OXY
2018-01-19,75.45,75.63,75.1,75.55,3224752,OXY
2018-01-22,75.74,77.63,75.74,77.63,4309443,OXY
2018-01-23,77.45,77.9,77.22,77.42,3313985,OXY
2018-01-24,77.76,78.09,77.07,77.56,3356098,OXY
2018-01-25,77.58,77.77,76.6762,76.74,2468719,OXY
2018-01-26,76.8,77.295,76.49,77.18,2345884,OXY
2018-01-29,76.88,77.1867,76.08,76.24,3014770,OXY
2018-01-30,75.48,76.04,74.68,74.76,4415223,OXY
2018-01-31,74.86,75.25,74.22,74.97,4626137,OXY
2018-02-01,75.02,76.28,74.99,76.1,3165336,OXY
2018-02-02,75.2,75.2,73.35,73.58,5505047,OXY
2018-02-05,72.99,73.87,70.05,70.91,5786781,OXY
2018-02-06,69.77,71.66,69.4,71.22,5616417,OXY
2018-02-07,71.48,72.2,69.85,69.87,5630286,OXY
2013-02-08,43.52,43.55,43.17,43.2,1382447,O
2013-02-11,43.37,43.68,43.23,43.63,1280569,O
2013-02-12,43.7,44.5,43.58,44.5,1909422,O
2013-02-13,44.46,44.55,44.21,44.55,1309721,O
2013-02-14,44.31,44.41,44.02,44.29,882698,O
2013-02-15,44.38,44.5,44.2501,44.46,944345,O
2013-02-19,44.78,45.0,44.53,44.7,1727354,O
2013-02-20,44.77,44.8799,44.45,44.61,1262102,O
2013-02-21,44.7,44.83,44.08,44.3,1270342,O
2013-02-22,44.28,44.54,44.21,44.47,822639,O
2013-02-25,44.51,44.66,44.27,44.36,1478030,O
2013-02-26,44.54,44.92,44.25,44.9,1365469,O
2013-02-27,44.5,45.47,44.39,45.38,1347362,O
2013-02-28,45.42,45.86,45.365,45.65,2176749,O
2013-03-01,45.49,45.88,45.2001,45.78,1373272,O
2013-03-04,45.68,46.13,45.53,46.1,1092540,O
2013-03-05,46.37,46.65,46.191,46.62,1756354,O
2013-03-06,45.36,46.07,45.35,46.05,17614741,O
2013-03-07,45.9,46.05,45.78,46.01,3644416,O
2013-03-08,46.04,46.04,45.39,45.9,2442787,O
2013-03-11,45.76,45.76,44.71,45.06,2218106,O
2013-03-12,45.08,45.125,44.55,44.67,1775651,O
2013-03-13,44.75,44.87,44.25,44.44,2146276,O
2013-03-14,44.59,44.85,44.52,44.76,1418807,O
2013-03-15,44.77,44.825,44.42,44.74,2328963,O
2013-03-18,44.47,44.6199,44.27,44.44,1662811,O
2013-03-19,44.35,44.52,43.66,44.05,1851187,O
2013-03-20,44.06,44.25,43.72,44.08,1460449,O
2013-03-21,44.02,44.39,44.0,44.13,1164972,O
2013-03-22,44.27,44.5,44.24,44.46,1042925,O
2013-03-25,44.42,44.6917,44.01,44.21,1399895,O
2013-03-26,44.5,44.94,44.31,44.94,2219766,O
2013-03-27,44.8,45.03,44.64,45.0,1472379,O
2013-03-28,44.81,45.37,44.75,45.35,2432516,O
2013-04-01,45.3,45.57,44.901,45.57,1252113,O
2013-04-02,45.69,45.75,45.48,45.75,1753726,O
2013-04-03,45.75,45.8,45.34,45.6,1763992,O
2013-04-04,45.72,45.91,45.55,45.88,1126855,O
2013-04-05,45.52,46.04,45.391,46.03,1437752,O
2013-04-08,46.05,46.4,45.96,46.4,1720608,O
2013-04-09,46.4,46.63,46.12,46.46,1585075,O
2013-04-10,46.65,46.9,46.54,46.8,1554178,O
2013-04-11,46.84,47.7,46.8,47.7,3115001,O
2013-04-12,47.57,47.73,47.39,47.73,1469222,O
2013-04-15,47.65,47.98,46.87,46.87,1605972,O
2013-04-16,47.07,47.92,46.83,47.89,1480340,O
2013-04-17,47.67,47.704,47.31,47.63,1077983,O
2013-04-18,47.7,48.12,47.47,48.1,1162724,O
2013-04-19,48.16,49.0,48.0296,49.0,1233999,O
2013-04-22,49.0,49.14,48.57,49.13,1293936,O
2013-04-23,49.22,49.57,49.13,49.44,976408,O
2013-04-24,49.22,49.36,49.0699,49.28,1231305,O
2013-04-25,49.42,49.96,48.81,49.51,1406644,O
2013-04-29,49.78,50.39,49.65,50.35,1397822,O
2013-04-30,50.24,50.97,50.14,50.97,1512787,O
2013-05-01,50.88,50.97,50.47,50.61,895597,O
2013-05-02,50.746,51.35,50.61,51.09,1022941,O
2013-05-03,51.47,51.78,51.11,51.78,990284,O
2013-05-06,51.59,51.84,51.29,51.66,990071,O
2013-05-07,51.84,52.051,51.64,52.03,893729,O
2013-05-08,52.0,52.55,51.94,52.48,1024720,O
2013-05-09,52.64,52.64,52.09,52.19,1021999,O
2013-05-10,52.2,52.57,52.11,52.22,1332300,O
2013-05-13,52.32,53.36,52.32,53.3,1642955,O
2013-05-14,53.38,53.62,53.1,53.31,1778676,O
2013-05-15,53.4,54.24,53.09,54.24,1134904,O
2013-05-16,54.27,54.61,53.875,54.01,1195196,O
2013-05-17,54.16,55.09,53.911,55.09,3746465,O
2013-05-20,54.98,54.98,54.42,54.72,1139555,O
2013-05-21,54.72,55.2518,54.72,55.03,1041388,O
2013-05-22,54.99,55.48,52.035,52.41,3104083,O
2013-05-23,51.37,51.49,49.35,50.63,3740619,O
2013-05-24,50.02,50.5,49.36,49.67,2194862,O
2013-05-28,50.06,50.39,48.53,48.79,2435241,O
2013-05-29,48.4,48.4,45.84,47.43,3809689,O
2013-05-30,47.35,47.89,46.402,46.65,2239592,O
2013-05-31,46.5,46.88,45.45,45.45,2560298,O
2013-06-03,45.38,45.89,44.53,44.62,3491531,O
2013-06-04,44.72,44.9,43.35,43.42,3155412,O
2013-06-05,43.26,44.05,43.25,43.73,3078008,O
2013-06-06,43.73,45.56,43.5,45.41,2772526,O
2013-06-07,45.5,45.53,43.98,44.83,2209024,O
2013-06-10,44.85,44.934,44.17,44.37,1912677,O
2013-06-11,44.07,44.47,43.19,43.69,2150923,O
2013-06-12,44.04,44.04,42.82,43.09,1918461,O
2013-06-13,43.765,44.32,43.01,44.1,2646027,O
2013-06-14,44.17,45.44,44.04,44.93,2702902,O
2013-06-17,45.25,45.43,43.97,44.27,2065062,O
2013-06-18,44.44,45.0,43.71,44.68,1818113,O
2013-06-19,44.8,44.96,43.1368,43.45,2378361,O
2013-06-20,43.01,43.08,40.74,41.02,3740330,O
2013-06-21,41.28,41.63,40.35,40.83,5724048,O
2013-06-24,40.66,41.72,39.83,40.79,3638183,O
2013-06-25,40.96,41.48,40.6,41.28,2452215,O
2013-06-26,41.69,41.99,41.33,41.83,2426107,O
2013-06-27,42.01,42.75,42.01,42.28,2190209,O
2013-06-28,42.36,42.41,41.65,41.92,2583548,O
2013-07-01,42.13,42.44,41.67,41.85,1575208,O
2013-07-02,41.99,43.4,41.86,43.23,3846614,O
2013-07-03,43.26,43.599,42.39,43.36,2908684,O
2013-07-05,41.76,43.36,41.66,42.66,2110302,O
2013-07-08,42.62,43.209,42.49,42.65,3454426,O
2013-07-09,42.97,43.34,42.83,43.32,3128166,O
2013-07-10,43.52,43.6,43.06,43.19,4109592,O
2013-07-11,43.79,44.68,43.77,44.57,1825265,O
2013-07-12,44.65,44.91,44.35,44.84,1316927,O
2013-07-15,45.04,45.34,44.85,45.19,1299008,O
2013-07-16,45.15,45.41,44.81,45.21,1450633,O
2013-07-17,45.42,45.7,45.17,45.53,1161957,O
2013-07-18,45.66,46.0,45.52,45.93,1200239,O
2013-07-19,45.9,45.93,45.31,45.33,1598312,O
2013-07-22,45.68,45.97,45.21,45.97,1367597,O
2013-07-23,45.97,46.05,45.43,45.77,1546039,O
2013-07-24,45.77,45.8355,44.2,44.41,1700942,O
2013-07-25,44.5,44.85,44.21,44.36,1491619,O
2013-07-26,44.1,44.65,44.05,44.3,1804677,O
2013-07-29,44.4555,44.65,44.35,44.49,1829096,O
2013-07-30,44.7,45.1,44.18,44.2,1057902,O
2013-07-31,44.31,44.47,43.05,43.41,1900533,O
2013-08-01,43.82,44.02,42.81,42.82,2661128,O
2013-08-02,42.84,43.35,42.838,43.17,1426241,O
2013-08-05,43.18,43.35,42.5,42.62,1381676,O
2013-08-06,42.54,42.89,42.33,42.6,1617276,O
2013-08-07,42.42,43.0,42.2525,42.88,1192040,O
2013-08-08,43.16,43.16,42.5,43.01,963038,O
2013-08-09,42.9,43.88,42.87,43.5,1062801,O
2013-08-12,43.44,43.49,42.84,43.0,1357446,O
2013-08-13,43.14,43.14,41.85,42.07,1760078,O
2013-08-14,42.07,42.329,41.79,41.84,1502626,O
2013-08-15,41.55,41.65,40.62,41.19,1988885,O
2013-08-16,41.17,41.19,39.9,40.1,2280947,O
2013-08-19,40.1,40.1,39.28,39.29,2186847,O
2013-08-20,39.41,40.755,39.29,40.2,2954943,O
2013-08-21,40.23,40.83,39.9001,40.09,2149889,O
2013-08-22,40.28,40.6099,40.115,40.26,2085522,O
2013-08-23,40.42,40.95,40.26,40.68,2355626,O
2013-08-26,40.68,40.72,40.1275,40.2,1316506,O
2013-08-27,40.03,40.39,39.99,40.03,1305190,O
2013-08-28,39.95,40.2029,39.49,39.58,1432157,O
2013-08-29,39.769,39.93,39.21,39.77,1152172,O
2013-08-30,39.909,39.99,39.36,39.5,1126397,O
2013-09-03,38.824,39.99,38.39,38.87,2688724,O
2013-09-04,38.93,39.37,38.48,39.3,1255574,O
2013-09-05,39.21,39.2282,38.66,38.7,1156224,O
2013-09-06,39.04,39.51,38.912,39.13,1322784,O
2013-09-12,39.68,39.85,39.17,39.22,1189250,O
2013-09-13,39.39,39.469,39.15,39.2,1387263,O
2013-09-16,40.21,40.44,39.62,39.9,1484993,O
2013-09-17,39.85,40.12,39.67,39.71,1638591,O
2013-09-18,39.54,40.85,39.25,40.78,2732392,O
2013-09-19,40.99,41.39,40.43,40.43,2153493,O
2013-09-20,40.6,40.62,39.8402,39.92,2433037,O
2013-09-23,39.97,40.285,39.57,39.63,3632307,O
2013-09-24,39.69,40.39,39.5,39.91,2022728,O
2013-09-25,40.21,40.53,39.86,40.5,2163939,O
2013-09-26,41.2148,41.53,40.5,41.09,3713630,O
2013-09-27,40.9,40.915,40.15,40.26,2279212,O
2013-09-30,39.96,40.29,39.58,39.75,2083972,O
2013-10-01,39.84,41.145,39.78,40.65,3039862,O
2013-10-02,40.45,40.73,40.25,40.55,1501094,O
2013-10-03,39.8599,40.4,39.6,39.81,2387953,O
2013-10-04,39.81,40.1,39.46,39.7,1652271,O
2013-10-07,39.41,40.02,39.32,39.67,875346,O
2013-10-08,39.77,39.89,39.1,39.26,2135845,O
2013-10-09,39.41,39.8245,39.26,39.35,1085907,O
2013-10-10,39.82,40.41,39.67,40.36,1416749,O
2013-10-11,40.03,40.66,39.78,40.65,1240847,O
2013-10-14,40.48,40.84,40.3,40.79,1109832,O
2013-10-15,40.71,41.04,40.5,40.85,1360333,O
2013-10-16,40.89,41.64,40.85,41.61,1455357,O
2013-10-17,41.99,42.31,41.55,42.2,1222256,O
2013-10-18,42.45,42.61,41.6501,41.86,1376181,O
2013-10-21,41.86,41.92,41.19,41.25,1728921,O
2013-10-22,40.5,41.1997,40.41,40.95,11618901,O
2013-10-23,40.95,41.46,40.73,41.46,4755741,O
2013-10-24,41.42,41.69,41.08,41.54,2735083,O
2013-10-25,41.64,42.99,41.51,42.98,2887718,O
2013-10-28,43.0,43.21,42.65,43.07,2161379,O
2013-10-29,43.03,43.06,42.645,42.97,2339680,O
2013-10-30,42.89,43.02,42.52,42.62,2126493,O
2013-10-31,42.57,42.59,41.415,41.65,2445897,O
2013-11-01,41.71,42.04,41.5,41.95,1828855,O
2013-11-04,41.95,42.14,41.44,41.85,1580613,O
2013-11-05,41.75,42.02,41.44,41.45,1807807,O
2013-11-06,41.54,42.12,41.5,41.89,1501698,O
2013-11-07,42.02,42.09,41.36,41.37,1544514,O
2013-11-08,41.15,41.15,39.9073,40.06,2338400,O
2013-11-11,40.17,40.44,39.96,40.06,1464800,O
2013-11-12,40.19,40.19,39.37,39.9,2701854,O
2013-11-13,39.8,40.25,39.71,40.1,1421074,O
2013-11-14,40.28,40.88,40.25,40.57,1106455,O
2013-11-15,40.65,40.93,40.5,40.82,1246800,O
2013-11-18,40.89,40.93,40.09,40.15,1273544,O
2013-11-19,40.16,40.38,39.74,39.74,1597906,O
2013-11-20,39.78,39.87,38.75,38.9,2766453,O
2013-11-21,39.01,39.17,38.65,38.91,1974798,O
2013-11-22,38.99,39.08,38.63,38.78,1661516,O
2013-11-25,38.95,38.96,38.25,38.28,2425996,O
2013-11-26,38.17,38.51,37.87,37.88,8205764,O
2013-11-27,37.88,38.51,37.88,38.33,2219520,O
2013-11-29,38.42,38.49,38.02,38.11,848237,O
2013-12-02,38.1,38.24,37.8,37.86,2158941,O
2013-12-03,37.75,37.865,37.55,37.6,1476059,O
2013-12-04,37.46,37.51,36.75,36.87,2657001,O
2013-12-05,36.8,37.0299,36.58,36.68,2383524,O
2013-12-06,36.85,37.25,36.74,37.08,2090202,O
2013-12-09,37.1,37.3699,36.94,37.33,1938595,O
2013-12-10,37.35,37.5899,37.3303,37.46,2028089,O
2013-12-11,37.62,37.65,36.9176,36.95,2562422,O
2013-12-12,36.99,37.18,36.67,37.18,3082144,O
2013-12-13,37.25,38.3,37.23,38.25,3324466,O
2013-12-16,38.55,38.69,38.19,38.21,2609957,O
2013-12-17,38.22,39.04,38.15,39.01,3031919,O
2013-12-18,39.16,39.88,38.53,39.73,3102323,O
2013-12-19,39.67,39.7,37.77,38.04,3622682,O
2013-12-20,44.8,45.1,44.5,44.82,1528574,O
2013-12-23,37.89,38.15,37.75,37.84,1770793,O
2013-12-24,37.88,38.28,37.8,38.13,874194,O
2013-12-26,38.32,38.5,37.98,38.13,1430696,O
2013-12-27,38.09,38.13,37.65,37.86,1187470,O
2013-12-30,37.83,37.856,37.43,37.5,1808911,O
2013-12-31,37.46,37.75,37.28,37.33,1839371,O
2014-01-02,37.38,37.41,37.005,37.35,1632128,O
2014-01-03,37.43,37.81,37.42,37.73,1230459,O
2014-01-06,37.97,38.0495,37.61,37.93,1896609,O
2014-01-07,38.28,38.35,37.93,38.12,2024024,O
2014-01-08,38.12,38.14,37.51,37.68,1810727,O
2014-01-09,37.69,37.82,37.3,37.78,1505843,O
2014-01-10,37.88,38.66,37.71,38.56,2433732,O
2014-01-13,38.53,38.65,38.15,38.29,1507135,O
2014-01-14,38.37,38.825,38.29,38.69,1304512,O
2014-01-15,38.84,39.0,38.69,38.77,1367261,O
2014-01-16,38.61,38.75,38.43,38.56,2133460,O
2014-01-17,38.56,38.64,38.34,38.41,1291427,O
2014-01-21,38.47,39.3,38.47,39.3,1613604,O
2014-01-22,39.46,39.785,39.125,39.54,2340033,O
2014-01-23,39.54,39.58,39.27,39.54,1876954,O
2014-01-24,39.49,39.67,39.25,39.54,1887718,O
2014-01-27,39.64,39.92,39.41,39.67,2489652,O
2014-01-28,39.73,40.6,39.73,40.55,3127169,O
2014-01-29,40.3,40.6,40.21,40.54,2017930,O
2014-01-30,40.5,40.95,40.33,40.77,1817486,O
2014-01-31,40.47,41.0,40.23,40.78,1921987,O
2014-02-03,40.8,40.82,39.605,39.72,3332069,O
2014-02-04,39.7,39.99,39.26,39.92,2588044,O
2014-02-05,39.89,40.24,39.75,40.17,257415,O
2014-02-06,40.18,40.49,39.98,40.25,1513065,O
2014-02-07,40.32,40.59,40.14,40.56,1414538,O
2014-02-10,40.61,41.09,40.21,40.99,1451863,O
2014-02-11,40.98,41.23,40.75,41.02,1299020,O
2014-02-12,41.11,41.275,40.84,41.19,1672518,O
2014-02-13,41.19,41.69,41.0,41.48,1469014,O
2014-02-14,41.47,41.92,41.42,41.72,1724703,O
2014-02-18,42.04,42.49,41.36,42.43,2642021,O
2014-02-19,42.35,43.14,42.26,42.59,2721357,O
2014-02-20,42.74,43.31,42.62,42.91,2367052,O
2014-02-21,43.01,43.52,42.9,43.41,2132452,O
2014-02-24,43.41,44.26,43.4,43.92,3192494,O
2014-02-25,44.08,45.11,44.02,44.4,3692248,O
2014-02-26,44.4,44.51,44.04,44.5,2300318,O
2014-02-27,43.81,44.53,43.762,44.42,2175772,O
2014-02-28,44.42,44.88,44.33,44.42,3030094,O
2014-03-03,44.28,44.39,43.75,44.05,1797687,O
2014-03-04,44.15,44.58,44.058,44.33,1480132,O
2014-03-05,44.31,44.48,43.53,43.65,1621602,O
2014-03-06,43.62,43.78,42.72,42.75,3023821,O
2014-03-07,42.51,42.61,41.28,41.59,3587094,O
2014-03-10,41.04,41.49,40.91,41.44,2543605,O
2014-03-11,41.59,42.07,41.565,41.87,2238914,O
2014-03-12,41.95,42.25,41.91,42.13,2049253,O
2014-03-13,42.14,42.46,41.93,42.32,2054739,O
2014-03-14,42.21,42.725,42.21,42.32,1434346,O
2014-03-17,42.52,42.79,42.27,42.44,2656272,O
2014-03-18,42.33,42.4,42.03,42.26,1700746,O
2014-03-19,42.11,42.4799,40.81,40.91,2424637,O
2014-03-20,40.9,40.93,40.31,40.73,2329184,O
2014-03-21,40.86,41.354,40.62,41.1,3487342,O
2014-03-24,41.26,41.48,40.24,40.77,2177978,O
2014-03-25,41.09,41.44,40.75,41.25,1092063,O
2014-03-26,41.37,41.4284,40.77,40.78,1610066,O
2014-03-27,40.27,40.8,39.62,40.8,17953979,O
2014-03-28,40.61,40.87,40.45,40.75,3662010,O
2014-03-31,40.83,41.0,40.31,40.86,2918850,O
2014-04-01,40.92,40.95,40.21,40.53,2572188,O
2014-04-02,40.5,40.9963,40.4,40.71,2578947,O
2014-04-03,40.69,40.7,40.217,40.4,1751911,O
2014-04-04,40.58,40.95,40.35,40.74,2459055,O
2014-04-07,40.73,41.78,40.65,41.51,3578959,O
2014-04-08,41.1,41.97,41.08,41.92,2882030,O
2014-04-09,41.93,42.24,41.45,41.81,2400711,O
2014-04-10,41.84,42.21,41.13,41.32,1652151,O
2014-04-11,41.16,41.58,41.09,41.43,2152853,O
2014-04-14,41.54,41.715,41.216,41.43,1770531,O
2014-04-15,41.54,42.66,41.43,42.57,2795003,O
2014-04-16,42.69,42.85,42.26,42.78,1933238,O
2014-04-17,42.78,42.78,41.74,41.89,2047252,O
2014-04-21,41.92,42.16,41.72,41.93,1263792,O
2014-04-22,42.09,42.48,41.9,42.42,1771517,O
2014-04-23,42.39,42.54,42.14,42.28,1118359,O
2014-04-24,42.35,42.84,42.25,42.74,1461362,O
2014-04-25,42.65,43.1,42.6301,42.89,1978208,O
2014-04-28,42.98,43.7,42.93,43.58,2565163,O
2014-04-29,43.42,43.55,43.135,43.4,1915726,O
2014-04-30,43.41,43.55,43.03,43.45,2557363,O
2014-05-01,43.61,43.62,42.54,43.21,1997590,O
2014-05-02,42.9,43.29,42.64,43.21,2080002,O
2014-05-05,42.98,43.64,42.79,43.52,1502368,O
2014-05-06,43.47,43.47,43.13,43.29,2191982,O
2014-05-07,43.27,44.24,43.2,44.21,2160316,O
2014-05-08,44.2,44.34,43.86,43.99,1767490,O
2014-05-09,43.96,44.15,43.54,43.78,1656780,O
2014-05-12,43.96,44.48,43.89,44.08,2356740,O
2014-05-13,44.13,44.46,43.51,43.68,1531157,O
2014-05-14,43.71,44.0,43.28,43.6,1407623,O
2014-05-15,43.38,43.55,42.885,43.18,2314789,O
2014-05-16,43.11,43.88,43.0,43.88,1441229,O
2014-05-19,43.74,43.89,43.48,43.67,1177115,O
2014-05-20,43.75,44.0,43.56,43.68,1417844,O
2014-05-21,43.68,43.832,43.0,43.35,2276032,O
2014-05-22,43.35,43.463,42.86,42.89,2296291,O
2014-05-23,43.04,43.32,42.84,42.93,1814275,O
2014-05-27,43.1,43.33,42.824,43.15,1739973,O
2014-05-28,43.17,43.37,42.7,42.9775,2823521,O
2014-05-29,43.07,43.655,42.92,43.36,2056984,O
2014-05-30,43.32,43.53,43.14,43.3,2367231,O
2014-06-02,43.29,43.59,42.98,43.49,1506355,O
2014-06-03,43.34,43.515,43.2,43.28,1144207,O
2014-06-04,43.25,43.32,43.01,43.1,1171328,O
2014-06-05,43.2,44.16,43.1,44.11,2126286,O
2014-06-06,44.18,44.31,43.9,44.07,1522921,O
2014-06-09,43.2974,44.15,43.13,43.26,1654911,O
2014-06-11,43.24,43.46,43.11,43.44,1870427,O
2014-06-12,43.27,43.7,43.19,43.69,1589008,O
2014-06-13,43.74,43.92,43.38,43.85,2114020,O
2014-06-16,43.85,44.1794,43.37,43.47,2360803,O
2014-06-17,43.44,43.91,43.31,43.68,1783354,O
2014-06-18,43.67,44.28,43.51,44.18,1343109,O
2014-06-19,44.21,44.5,44.03,44.49,1493128,O
2014-06-20,44.44,44.94,44.22,44.94,2425769,O
2014-06-23,44.9,44.98,44.455,44.49,1655591,O
2014-06-24,44.45,44.51,44.12,44.37,1555312,O
2014-06-25,44.33,44.55,44.16,44.31,1321563,O
2014-06-26,44.31,44.35,43.89,44.11,1661695,O
2014-06-27,43.93,44.355,43.73,44.22,1594046,O
2014-06-30,44.23,44.45,43.87,44.42,1830506,O
2014-07-01,44.49,44.92,44.17,44.86,2224934,O
2014-07-03,44.54,44.54,43.98,44.23,812751,O
2014-07-07,44.19,44.62,44.08,44.54,1452682,O
2014-07-08,44.45,44.97,44.33,44.74,1626230,O
2014-07-09,44.8,45.1,44.5,44.82,1530931,O
2014-07-10,44.45,45.23,44.43,45.14,1462027,O
2014-07-11,45.14,45.2,44.79,45.11,870125,O
2014-07-14,45.34,45.44,44.95,45.37,1052125,O
2014-07-15,45.38,45.62,45.2149,45.38,1312945,O
2014-07-16,45.42,45.46,44.962,45.27,1504240,O
2014-07-17,45.14,45.49,45.1,45.3,1128211,O
2014-07-18,45.45,45.84,45.31,45.79,1034798,O
2014-07-21,45.66,45.71,45.31,45.58,1077035,O
2014-07-22,45.62,45.7,45.21,45.24,1531646,O
2014-07-23,45.35,45.49,45.0047,45.29,2639784,O
2014-07-24,45.5,45.56,44.3,44.72,2532925,O
2014-07-25,44.69,44.89,44.5,44.69,1176512,O
2014-07-28,44.65,45.1,44.6,44.77,1668526,O
2014-07-29,44.84,45.0,44.57,44.57,1615263,O
2014-07-30,44.45,44.63,43.14,43.44,2573486,O
2014-07-31,43.26,43.3725,43.02,43.05,2103429,O
2014-08-01,42.98,43.15,42.77,42.98,2583837,O
2014-08-04,43.06,43.44,42.74,43.33,1469755,O
2014-08-05,43.33,43.61,43.12,43.25,1386219,O
2014-08-06,43.15,43.47,43.14,43.34,1256276,O
2014-08-07,43.52,43.62,43.28,43.55,1008805,O
2014-08-08,43.54,43.869,43.4,43.8,1049213,O
2014-08-11,43.78,44.018,43.47,43.69,1623238,O
2014-08-12,43.79,43.91,43.54,43.77,1349674,O
2014-08-13,44.3551,44.58,43.92,44.56,1049432,O
2014-08-14,44.53,44.73,44.4101,44.55,826559,O
2014-08-15,44.73,44.85,44.47,44.71,1215788,O
2014-08-18,44.99,45.14,44.61,45.12,1261918,O
2014-08-19,45.18,45.31,45.02,45.25,821993,O
2014-08-20,45.21,45.49,45.09,45.43,1030086,O
2014-08-21,45.4,45.63,45.25,45.4,797346,O
2014-08-22,45.39,45.49,44.84,45.09,1070109,O
2014-08-25,45.28,45.2899,44.7699,44.82,1110569,O
2014-08-26,44.82,44.93,44.67,44.76,1094707,O
2014-08-27,44.675,44.7,44.66,44.5272,185518,O
2014-08-28,44.39,44.7,44.33,44.58,890087,O
2014-08-29,44.54,44.745,44.47,44.72,1090084,O
2014-09-02,44.69,44.82,44.38,44.63,1751288,O
2014-09-03,44.63,44.84,44.465,44.58,1435909,O
2014-09-04,44.81,44.9,44.32,44.62,1856364,O
2014-09-05,44.65,45.36,44.535,45.35,1680403,O
2014-09-08,45.19,45.32,44.71,44.98,2483591,O
2014-09-09,45.0,45.02,44.31,44.63,1862353,O
2014-09-10,44.67,44.67,44.011,44.05,1627409,O
2014-09-11,44.0,44.1795,43.59,43.75,2250208,O
2014-09-12,43.7,43.7597,42.39,42.5,2750211,O
2014-09-15,42.54,42.87,42.17,42.39,1456137,O
2014-09-16,42.45,43.19,42.45,42.83,2949396,O
2014-09-17,42.9,43.2,42.51,42.54,1956759,O
2014-09-18,42.57,42.75,41.76,41.76,2281334,O
2014-09-19,41.96,42.17,41.66,42.12,2240245,O
2014-09-22,42.06,42.09,41.63,41.64,1966612,O
2014-09-23,41.58,41.71,41.06,41.11,2157581,O
2014-09-24,41.18,41.43,40.87,40.89,1869314,O
2014-09-25,40.95,41.07,40.56,40.95,1720270,O
2014-09-26,40.93,41.49,40.73,41.43,1350160,O
2014-09-29,40.99,41.14,40.73,41.1,1383576,O
2014-09-30,41.03,41.15,40.69,40.79,1560471,O
2014-10-01,40.79,41.22,40.71,40.97,2814872,O
2014-10-02,40.89,41.255,40.74,40.97,1630802,O
2014-10-03,41.17,41.2,40.76,41.1,1346995,O
2014-10-06,41.13,41.5399,41.1,41.28,1542861,O
2014-10-07,41.27,41.54,41.09,41.11,1242899,O
2014-10-08,41.18,42.18,41.13,42.17,2263465,O
2014-10-09,42.23,43.03,42.2,42.76,2818674,O
2014-10-10,42.82,43.3,42.45,42.53,2242366,O
2014-10-13,42.56,42.99,42.255,42.59,2036583,O
2014-10-14,42.71,43.76,42.66,43.69,1039945,O
2014-10-15,43.6043,43.9201,43.32,43.79,1015349,O
2014-10-16,44.26,44.28,43.355,43.54,1775883,O
2014-10-17,44.26,44.28,43.355,43.54,1777930,O
2014-10-20,43.54,44.16,43.5,44.16,1193859,O
2014-10-21,44.27,44.54,44.0,44.44,1345709,O
2014-10-22,44.5,44.9,44.41,44.76,1360079,O
2014-10-23,44.98,45.13,44.645,44.95,2591121,O
2014-10-24,44.96,45.07,44.643,44.97,1265907,O
2014-10-27,44.98,45.33,44.9101,45.26,1590853,O
2014-10-28,45.2,45.26,44.81,45.15,1856438,O
2014-10-29,47.61,47.88,47.01,47.27,2141177,O
2014-10-30,46.13,46.7,46.09,46.17,1879249,O
2014-10-31,46.66,46.755,45.635,46.03,3806746,O
2014-11-03,46.15,47.0,46.13,46.93,2243541,O
2014-11-04,46.75,47.67,46.71,47.63,2341633,O
2014-11-05,47.61,47.88,47.01,47.27,2141177,O
2014-11-06,44.74,47.57,46.73,46.86,1803132,O
2014-11-07,46.87,47.16,46.56,46.87,1516968,O
2014-11-10,46.85,47.24,46.74,47.1,1631339,O
2014-11-11,47.1,47.1,46.63,46.83,1337935,O
2014-11-12,46.91,46.91,46.14,46.34,1837995,O
2014-11-13,46.13,46.7,46.09,46.17,1879249,O
2014-11-14,46.16,46.35,45.47,45.7,2613386,O
2014-11-17,45.72,46.215,45.65,46.07,1826979,O
2014-11-18,46.12,46.47,46.04,46.11,1683237,O
2014-11-19,46.11,46.315,45.82,45.9,1653791,O
2014-11-20,45.84,46.13,45.715,45.92,1281967,O
2014-11-21,46.13,46.13,45.62,45.96,1251945,O
2014-11-24,46.1,46.5,46.06,46.31,1093380,O
2014-11-25,46.42,46.56,46.12,46.39,1443969,O
2014-11-26,46.37,46.47,46.13,46.43,1255892,O
2014-11-28,46.51,47.047,46.36,46.46,582475,O
2014-12-01,46.46,47.0,46.023,46.46,1726102,O
2014-12-02,46.31,46.58,46.01,46.51,1698067,O
2014-12-03,46.49,46.58,46.21,46.28,1010548,O
2014-12-04,46.34,46.44,46.03,46.16,1463634,O
2014-12-05,46.09,46.09,44.91,45.51,2744906,O
2014-12-08,45.51,45.977,45.27,45.47,2261184,O
2014-12-09,45.29,45.63,45.2101,45.55,1547688,O
2014-12-10,45.56,45.95,45.42,45.73,1275534,O
2014-12-11,45.95,46.66,45.81,46.5,1464585,O
2014-12-12,46.45,46.975,46.4,46.56,1739694,O
2014-12-15,46.67,46.8,46.27,46.48,2112538,O
2014-12-16,46.5,46.725,45.96,46.56,1890607,O
2014-12-17,46.68,47.38,46.68,47.3,800801,O
2014-12-18,48.01,48.01,47.65,48.01,1761507,O
2014-12-19,48.04,48.66,48.01,48.6,3528080,O
2014-12-22,48.58,49.29,48.48,49.26,1338091,O
2014-12-23,49.32,49.32,48.81,49.09,2270304,O
2014-12-24,49.09,49.54,49.05,49.42,1187737,O
2014-12-26,49.54,49.68,49.13,49.31,1292618,O
2014-12-29,49.32,49.57,49.19,49.57,1441748,O
2014-12-30,49.32,49.58,48.78,48.91,1285372,O
2014-12-31,48.97,49.37,47.7,47.71,1302016,O
2015-01-02,47.98,48.67,47.95,48.62,1226391,O
2015-01-05,48.57,49.71,48.26,49.62,1816344,O
2015-01-06,49.66,50.3801,49.55,50.27,1939975,O
2015-01-07,50.37,51.62,49.95,51.09,2808156,O
2015-01-08,50.37,50.83,49.47,49.74,3728411,O
2015-01-09,49.18,50.43,49.18,50.33,2679808,O
2015-01-12,50.2,51.08,50.13,51.03,2301502,O
2015-01-13,51.04,51.52,50.794,50.91,1393905,O
2015-01-14,50.13,51.75,49.98,51.7,2712121,O
2015-01-15,51.61,52.32,51.59,52.21,2881238,O
2015-01-16,52.03,52.84,51.9603,52.78,3083883,O
2015-01-20,52.76,53.12,52.52,52.74,2820211,O
2015-01-21,52.6,52.96,52.27,52.75,2117414,O
2015-01-22,52.86,53.18,52.77,52.91,156756,O
2015-01-23,53.15,53.8883,53.12,53.54,2373220,O
2015-01-26,53.76,54.83,53.68,54.72,3580542,O
2015-01-27,54.57,55.12,54.37,55.05,2853014,O
2015-01-28,55.11,55.5399,54.9,55.1,2645567,O
2015-01-29,54.86,55.34,54.071,55.14,3511974,O
2015-01-30,55.07,55.25,54.03,54.31,9969242,O
2015-02-02,54.2,54.27,52.43,53.54,3216875,O
2015-02-03,53.25,53.36,52.58,53.3,2366724,O
2015-02-04,53.06,53.13,52.28,52.82,2482629,O
2015-02-05,52.85,53.4,52.71,53.35,1389845,O
2015-02-06,53.07,53.07,50.47,50.84,3576832,O
2015-02-09,50.71,51.33,50.36,51.16,2320490,O
2015-02-10,51.12,51.62,50.8184,51.29,1869341,O
2015-02-11,51.45,51.845,50.87,51.35,1668328,O
2015-02-12,51.35,52.0,50.84,51.69,1827107,O
2015-02-13,51.55,52.06,51.02,52.01,1948240,O
2015-02-17,52.0,52.73,51.58,51.78,2672428,O
2015-02-18,51.8,52.88,51.23,52.65,1971024,O
2015-02-19,51.77,52.75,51.25,51.39,1800402,O
2015-02-20,51.738,52.1399,51.11,51.97,2037926,O
2015-02-23,52.1,52.54,51.74,52.42,1839053,O
2015-02-24,52.12,52.14,50.76,50.87,2745514,O
2015-02-25,51.43,51.83,50.73,51.1,2287788,O
2015-02-26,50.91,51.13,49.39,49.81,2686316,O
2015-02-27,50.01,50.31,49.2639,50.06,2345712,O
2015-03-02,50.22,51.28,50.14,50.65,1692222,O
2015-03-03,50.35,50.76,50.04,50.55,1155114,O
2015-03-04,50.43,50.83,50.2899,50.34,1069188,O
2015-03-05,50.53,51.18,50.5,50.8,1238982,O
2015-03-06,49.78,49.78,48.25,48.73,3348238,O
2015-03-23,53.55,54.08,53.31,53.46,1319789,O
2015-03-24,53.33,53.38,52.52,52.58,1318417,O
2015-03-25,52.69,52.94,51.55,51.74,1231498,O
2015-03-26,51.5,52.01,51.08,51.25,1376375,O
2015-03-27,51.35,51.53,50.75,51.06,1506270,O
2015-03-30,52.0,52.07,51.31,51.63,3718072,O
2015-03-31,51.99,52.32,51.39,51.6,2029690,O
2015-04-01,51.62,51.93,51.07,51.48,1685202,O
2015-04-02,51.4,52.22,51.4,52.05,1406939,O
2015-04-06,51.87,52.66,50.56,50.56,39928586,O
2015-04-07,50.82,51.44,50.62,50.65,5817395,O
2015-04-08,50.82,51.02,50.38,50.56,2408171,O
2015-04-09,50.58,50.82,49.14,49.36,3267979,O
2015-04-10,49.8,50.16,49.37,49.51,1528171,O
2015-04-13,49.42,49.72,49.11,49.12,1452463,O
2015-04-14,49.3,50.12,49.3,49.94,2149555,O
2015-04-15,49.87,50.0299,49.32,49.35,1729948,O
2015-04-16,49.3,49.62,49.01,49.37,949870,O
2015-04-17,49.53,49.78,48.9,49.26,1248445,O
2015-04-20,49.35,49.53,49.07,49.1,1340001,O
2015-04-21,49.12,49.67,49.12,49.36,1496273,O
2015-04-22,49.34,49.85,49.3,49.52,1196278,O
2015-04-23,49.41,49.61,49.2,49.39,962239,O
2015-04-24,49.44,49.73,49.26,49.37,885259,O
2015-04-27,49.32,49.56,48.93,49.23,1236533,O
2015-04-28,49.02,49.27,48.81,49.03,1282917,O
2015-04-29,48.51,48.9,47.4,47.82,2306570,O
2015-04-30,47.82,47.82,46.29,46.97,3139896,O
2015-05-01,46.88,47.54,46.81,47.0,1799488,O
2015-05-04,47.27,47.71,47.0,47.17,1964566,O
2015-05-05,47.02,47.09,45.95,46.07,2080780,O
2015-05-06,46.05,46.36,45.47,45.92,2704170,O
2015-05-07,46.0,46.845,45.81,46.51,2168589,O
2015-05-08,47.04,47.86,46.98,47.35,1869218,O
2015-05-11,47.2,47.7,46.38,46.53,2070346,O
2015-05-12,46.29,46.97,45.9,46.88,1257335,O
2015-05-13,47.28,47.54,46.175,46.27,1652355,O
2015-05-14,46.52,47.31,46.51,47.31,1398636,O
2015-05-15,47.49,48.11,47.42,47.9,1471423,O
2015-05-18,47.61,47.9,47.36,47.49,1527085,O
2015-05-19,47.29,47.666,47.23,47.31,1087333,O
2015-05-20,47.31,47.675,47.152,47.35,839827,O
2015-05-21,47.42,47.51,46.75,46.98,1010892,O
2015-05-22,46.78,47.2,46.6741,46.96,828081,O
2015-05-26,46.95,46.95,46.2,46.39,1852219,O
2015-05-27,46.37,46.58,46.1,46.44,1865716,O
2015-05-28,46.25,46.35,45.87,46.04,1682402,O
2015-05-29,46.08,46.15,45.53,45.57,2932277,O
2015-06-01,45.71,46.09,45.54,45.91,1681535,O
2015-06-02,45.83,45.92,45.4,45.8,1654979,O
2015-06-03,45.58,45.73,45.12,45.25,2310742,O
2015-06-04,45.21,45.78,44.72,45.6,2878224,O
2015-06-05,44.95,45.78,44.65,45.25,4113890,O
2015-06-08,45.33,45.97,45.33,45.62,2290925,O
2015-06-09,45.5,45.79,44.95,45.01,1533694,O
2015-06-10,45.16,45.57,44.67,45.16,1620131,O
2015-06-11,45.52,45.84,45.35,45.59,1448380,O
2015-06-12,45.52,45.68,45.26,45.34,1367686,O
2015-06-15,45.39,45.52,45.05,45.07,1292076,O
2015-06-16,45.19,45.402,45.03,45.31,1377513,O
2015-06-17,45.38,46.005,45.1,45.92,1765250,O
2015-06-18,46.05,47.05,46.05,46.64,1983660,O
2015-06-19,46.56,46.61,46.07,46.07,3243262,O
2015-06-22,46.18,46.32,45.45,45.49,1704402,O
2015-06-23,45.52,45.52,44.92,45.11,1461330,O
2015-06-24,45.13,45.31,44.71,44.78,1194308,O
2015-06-25,44.78,45.05,44.23,44.42,2018824,O
2015-06-26,44.43,45.04,44.3,44.94,1436271,O
2015-06-29,45.04,45.24,44.345,44.37,1703879,O
2015-06-30,44.6,44.99,44.35,44.39,1915898,O
2015-07-01,44.47,45.1,44.2,45.1,1965956,O
2015-07-02,45.5,46.19,45.255,45.39,1698913,O
2015-07-06,45.17,46.02,45.17,45.93,1886189,O
2015-07-07,46.13,46.61,45.85,46.35,583846,O
2015-07-08,46.15,46.43,46.05,46.27,1615462,O
2015-07-09,46.5,46.68,45.812,45.95,1727870,O
2015-07-10,46.1,46.63,45.905,46.36,1684821,O
2015-07-13,46.43,46.85,45.79,46.16,1722236,O
2015-07-14,46.33,46.5,46.01,46.45,1173175,O
2015-07-15,46.29,46.76,46.24,46.71,1170661,O
2015-07-16,46.85,47.22,46.63,47.2,1282309,O
2015-07-17,,47.31,46.83,46.99,1229513,O
2015-07-20,46.86,47.19,46.66,47.19,945934,O
2015-07-21,47.13,47.4,47.0,47.0,1536598,O
2015-07-22,47.06,47.4,47.06,47.27,1058355,O
2015-07-23,47.2,47.25,46.48,46.78,1410603,O
2015-07-24,46.7,47.265,46.67,47.08,1450877,O
2015-07-27,46.99,47.5,46.99,47.22,1571062,O
2015-07-28,47.28,47.6806,47.07,47.42,1694541,O
2015-07-29,47.4,47.94,47.1,47.83,1681746,O
2015-07-30,47.5,47.99,47.21,47.61,1620065,O
2015-07-31,47.9,48.46,47.85,48.29,3067060,O
2015-08-03,48.28,48.83,48.1488,48.78,1575257,O
2015-08-04,48.5,48.88,48.04,48.14,1526581,O
2015-08-05,48.04,48.22,47.05,47.38,1869211,O
2015-08-06,47.32,47.65,46.95,47.53,1807337,O
2015-08-07,47.5,47.56,46.97,47.46,1861649,O
2015-08-10,47.63,47.64,47.155,47.36,1172043,O
2015-08-11,47.2,47.8299,47.14,47.45,1363511,O
2015-08-12,47.38,47.67,47.145,47.62,1769222,O
2015-08-13,47.68,47.77,47.1,47.54,1642943,O
2015-08-14,47.56,47.85,47.27,47.84,1191641,O
2015-08-17,47.61,48.09,47.52,48.02,1274596,O
2015-08-18,47.89,48.46,47.85,48.46,1228340,O
2015-08-19,48.19,48.3,47.65,48.05,1445384,O
2015-08-20,47.82,48.65,47.7,48.1,1561400,O
2015-08-21,48.1,48.34,47.611,47.62,2205138,O
2015-08-24,46.5,47.18,45.6,45.82,3713079,O
2015-08-25,46.51,46.9,44.45,44.47,2889060,O
2015-08-26,44.65,45.54,44.47,45.47,2467322,O
2015-08-27,46.07,46.71,45.53,46.36,1877007,O
2015-08-28,46.06,46.22,45.61,45.94,1641458,O
2015-08-31,45.94,46.0,44.67,44.69,2133751,O
2015-09-01,44.31,44.565,43.63,43.94,2283557,O
2015-09-02,44.43,44.515,43.8167,44.23,1804720,O
2015-09-03,44.43,44.5,44.01,44.17,1312299,O
2015-09-04,43.86,43.9,43.15,43.38,1853029,O
2015-09-08,44.44,44.44,43.8,44.31,1944766,O
2015-09-09,44.69,44.74,43.885,43.97,2588678,O
2015-09-10,44.0,44.62,43.92,44.2,1464293,O
2015-09-11,44.16,45.09,44.09,45.08,1381005,O
2015-09-14,45.18,45.45,45.02,45.35,1411948,O
2015-09-15,45.49,45.91,45.08,45.8,1436994,O
2015-09-16,45.69,46.4,45.6,46.28,1233794,O
2015-09-17,46.3,46.7,46.01,46.59,827728,O
2015-09-18,47.46,48.303,46.37,47.49,3630951,O
2015-09-21,47.64,48.09,47.53,47.67,1714673,O
2015-09-22,47.39,47.75,46.95,47.14,1922318,O
2015-09-23,47.2,47.62,47.03,47.33,1234687,O
2015-09-24,47.28,47.4249,46.69,46.97,1421145,O
2015-09-25,47.09,47.39,46.84,47.06,1581455,O
2015-09-28,46.94,47.2,46.18,46.64,1920159,O
2015-09-29,46.41,47.15,46.37,47.11,1491519,O
2015-09-30,47.33,47.83,46.915,47.39,2145068,O
2015-10-01,47.62,47.62,46.97,47.35,1426138,O
2015-10-02,46.21,46.29,45.65,46.0,11939969,O
2015-10-05,46.1,47.11,46.08,47.11,4673016,O
2015-10-06,47.04,47.16,46.84,46.99,2032329,O
2015-10-07,47.22,47.43,46.83,47.43,2525290,O
2015-10-08,47.45,47.77,47.13,47.65,2330838,O
2015-10-09,47.68,47.8,47.32,47.77,1353737,O
2015-10-12,47.77,48.68,47.53,48.16,2807115,O
2015-10-13,48.0,48.37,47.88,48.08,1306980,O
2015-10-14,48.11,48.31,47.53,47.68,1613895,O
2015-10-15,47.82,48.55,47.76,48.51,1444616,O
2015-10-16,48.66,48.91,48.56,48.61,3772121,O
2015-10-19,48.89,48.94,48.5201,48.88,1359134,O
2015-10-20,48.78,49.03,48.61,48.96,1509897,O
2015-10-21,49.17,49.26,48.82,48.88,1316218,O
2015-10-22,49.37,50.5,49.3,50.19,2537663,O
2015-10-23,50.1,50.4,49.5,49.9,1655174,O
2015-10-26,49.97,50.26,49.68,50.25,1565733,O
2015-10-27,50.29,50.45,49.81,50.31,1937086,O
2015-10-28,50.1,50.98,49.75,50.6,2914756,O
2015-10-29,49.09,50.0,49.05,49.68,3167790,O
2015-10-30,49.66,49.99,49.41,49.46,3956760,O
2015-11-02,49.4,50.6,49.27,50.59,2284109,O
2015-11-03,50.03,50.4,49.81,50.14,1611687,O
2015-11-04,50.0,50.19,49.24,49.45,1880842,O
2015-11-05,49.41,50.05,49.12,50.0,1818778,O
2015-11-06,49.06,49.08,47.14,47.47,3896576,O
2015-11-09,47.41,47.41,45.98,46.39,2676922,O
2015-11-10,46.46,47.07,46.39,46.94,2323375,O
2015-11-11,47.03,47.7,46.81,47.44,1658757,O
2015-11-12,47.36,47.8,47.17,47.44,2010424,O
2015-11-13,47.5,47.85,47.02,47.44,2188022,O
2015-11-16,47.43,48.19,47.25,48.19,2162767,O
2015-11-17,48.51,48.665,47.8,48.44,2287178,O
2015-11-18,48.48,49.24,48.4281,49.22,2428076,O
2015-11-19,49.45,49.4572,49.11,49.37,1886616,O
2015-11-20,49.41,50.04,49.37,49.67,3169478,O
2015-11-23,49.82,50.15,49.55,49.72,1523853,O
2015-11-24,49.51,49.58,48.95,49.45,1558786,O
2015-11-25,49.45,49.7,49.35,49.61,1565815,O
2015-11-27,49.39,50.06,49.38,50.03,1015016,O
2015-11-30,50.13,50.49,49.42,49.62,4731874,O
2015-12-01,49.99,50.676,49.79,50.62,2302847,O
2015-12-02,50.19,50.47,49.54,49.61,2102305,O
2015-12-03,49.42,49.64,48.62,48.78,2538611,O
2015-12-04,49.07,50.0774,49.001,50.01,2045125,O
2015-12-07,49.99,50.46,49.81,50.27,2005672,O
2015-12-08,50.19,50.49,50.01,50.14,2861678,O
2015-12-09,49.74,50.11,49.34,49.62,1673312,O
2015-12-10,49.57,49.92,48.92,48.94,1928365,O
2015-12-11,48.87,49.0195,48.37,48.65,2328586,O
2015-12-14,48.57,49.38,48.507,49.34,2071128,O
2015-12-15,49.78,50.38,49.63,49.94,2213680,O
2015-12-16,50.2,51.264,50.1,51.23,2309485,O
2015-12-17,51.21,51.28,50.85,51.0,2450253,O
2015-12-18,51.08,51.81,50.75,51.08,5277305,O
2015-12-21,51.58,51.58,50.75,51.08,1521090,O
2015-12-22,51.32,51.78,51.16,51.18,1364078,O
2015-12-23,51.43,51.55,51.17,51.51,1776960,O
2015-12-24,51.43,51.51,51.1193,51.3,662569,O
2015-12-28,51.26,51.76,51.08,51.75,1094633,O
2015-12-29,52.0382,52.25,51.73,52.18,1517884,O
2015-12-30,52.08,52.41,51.85,51.92,1290431,O
2015-12-31,52.0,52.15,51.54,51.63,1242807,O
2016-01-04,51.14,51.42,50.47,51.18,2030684,O
2016-01-05,51.39,52.43,51.21,52.29,1944173,O
2016-01-06,51.86,52.6,51.86,52.6,1769017,O
2016-01-07,51.68,52.49,50.64,51.69,2145952,O
2016-01-08,51.76,52.13,51.1,51.17,1581869,O
2016-01-11,51.39,52.54,51.3,52.27,2261085,O
2016-01-12,,,,52.43,0,O
2016-01-13,52.45,53.165,51.7,51.84,2608699,O
2016-01-14,51.98,52.78,51.65,52.25,2713424,O
2016-01-15,51.68,52.29,51.09,52.19,3405973,O
2016-01-19,52.51,53.28,52.3,53.01,1986730,O
2016-01-20,52.71,52.8429,50.96,51.87,2865638,O
2016-01-21,52.29,53.3,51.7188,52.52,1897595,O
2016-01-22,52.99,54.2,52.88,54.04,1816632,O
2016-01-25,54.12,54.72,53.612,53.89,2039114,O
2016-01-26,54.05,55.36,54.05,55.2,2639664,O
2016-01-27,54.99,55.74,54.43,55.08,2403473,O
2016-01-28,54.85,55.52,54.62,54.87,3329935,O
2016-01-29,55.3,55.88,55.01,55.79,4807631,O
2016-02-01,55.56,57.2,55.1918,56.65,3282785,O
2016-02-02,56.73,57.42,56.32,57.22,2182932,O
2016-02-03,57.41,58.18,57.14,57.35,3066904,O
2016-02-04,57.21,57.9,56.86,57.48,2953926,O
2016-02-05,57.06,57.245,55.51,55.89,3205727,O
2016-02-08,55.71,56.3,54.82,56.17,2651720,O
2016-02-09,56.0,56.75,55.63,56.36,2910862,O
2016-02-10,56.5,57.5,56.48,56.78,2441050,O
2016-02-11,56.71,60.22,56.6887,60.12,6346606,O
2016-02-12,59.9,61.26,59.65,60.48,5543483,O
2016-02-16,60.33,60.41,58.76,59.82,3678689,O
2016-02-17,60.0,60.57,59.36,59.81,2853910,O
2016-02-18,59.8,60.7076,59.52,60.45,2205550,O
2016-02-19,60.26,61.34,60.045,60.22,2994413,O
2016-02-22,60.56,60.69,59.47,59.72,2415854,O
2016-02-23,59.78,60.08,59.11,59.71,2124894,O
2016-02-24,59.53,60.26,59.27,59.53,1579133,O
2016-02-25,59.76,60.63,59.66,60.12,1939747,O
2016-02-26,59.86,59.86,58.51,58.63,2491845,O
2016-02-29,58.51,59.22,58.152,58.54,3739448,O
2016-03-01,58.92,59.325,58.25,58.83,2150653,O
2016-03-02,58.47,59.1,58.16,59.04,1674647,O
2016-03-03,59.14,59.34,58.29,59.02,1551051,O
2016-03-04,58.98,58.98,57.81,58.16,1880715,O
2016-03-07,58.1,58.16,57.48,57.75,2237539,O
2016-03-08,57.75,59.045,57.503,58.64,2209222,O
2016-03-09,58.51,59.57,58.38,58.93,1573319,O
2016-03-10,59.04,59.525,58.715,59.25,1890125,O
2016-03-11,59.78,59.89,59.06,59.63,1594873,O
2016-03-14,59.36,59.815,59.27,59.75,1214955,O
2016-03-15,59.7,60.285,59.5091,59.86,1554598,O
2016-03-16,59.67,61.0,58.9,60.88,2086878,O
2016-03-17,60.91,61.845,60.5001,61.57,1823388,O
2016-03-18,61.46,61.52,60.76,61.24,3018742,O
2016-03-21,60.95,60.99,60.17,60.77,1611891,O
2016-03-22,60.75,61.5,60.62,60.88,1094245,O
2016-03-23,60.64,61.78,60.6356,61.41,1353660,O
2016-03-24,61.45,61.6999,61.24,61.46,1277377,O
2016-03-28,61.51,62.25,61.44,62.11,1290106,O
2016-03-29,62.21,62.89,61.93,62.87,1753704,O
2016-03-30,62.78,62.84,61.87,62.21,1546679,O
2016-03-31,62.32,62.74,62.17,62.51,2227114,O
2016-04-01,62.18,62.44,61.86,62.25,2039819,O
2016-04-04,62.26,62.8,61.66,62.16,1768569,O
2016-04-05,62.0,62.92,62.0,62.86,1719761,O
2016-04-06,62.77,63.04,62.49,62.97,1658709,O
2016-04-07,62.77,63.21,62.53,62.65,1322054,O
2016-04-08,62.65,63.2701,62.51,63.0,893896,O
2016-04-11,62.96,63.49,62.9,63.0,1153776,O
2016-04-12,63.12,63.92,63.07,63.74,2140252,O
2016-04-13,63.89,63.89,62.29,63.08,1559779,O
2016-04-14,62.77,62.96,62.38,62.67,1129912,O
2016-04-15,62.67,63.08,62.4,63.01,1147259,O
2016-04-18,63.03,63.24,62.47,63.15,977917,O
2016-04-19,63.15,63.54,62.83,63.29,1147238,O
2016-04-20,63.34,63.5,61.48,61.56,1478645,O
2016-04-21,61.4,61.49,58.86,59.03,3517262,O
2016-04-22,59.31,60.03,59.04,59.37,1650007,O
2016-04-25,59.37,60.32,59.15,60.32,1422248,O
2016-04-26,60.34,60.68,59.29,59.6,2098570,O
2016-04-27,59.93,59.93,58.44,59.45,2123574,O
2016-04-28,58.88,59.54,58.83,59.47,1505563,O
2016-04-29,59.2,59.4,58.69,59.2,2300816,O
2016-05-02,59.39,60.4,59.295,59.81,1384433,O
2016-05-03,59.81,60.74,59.73,60.71,1599079,O
2016-05-04,60.43,62.95,60.35,62.38,2570112,O
2016-05-05,62.05,63.1,62.01,62.41,1934033,O
2016-05-06,62.46,63.58,62.14,63.58,1544531,O
2016-05-09,63.75,64.1,63.16,64.04,1454893,O
2016-05-10,64.17,64.349,63.76,64.22,1260463,O
2016-05-11,64.06,64.19,62.31,63.27,1742205,O
2016-05-12,63.3,64.55,62.79,64.14,1599206,O
2016-05-13,63.9,64.0,63.03,63.62,1060764,O
2016-05-16,63.61,64.11,63.23,63.91,1184572,O
2016-05-17,63.67,63.67,62.25,62.5,2069775,O
2016-05-18,62.29,62.5,60.164,60.87,2590781,O
2016-05-19,58.85,59.16,58.5,59.05,6157478,O
2016-05-20,59.33,59.33,58.32,59.19,3345647,O
2016-05-23,59.25,59.44,58.7601,59.05,2302230,O
2016-05-24,59.35,59.628,59.18,59.43,2345301,O
2016-05-25,59.45,59.485,58.3,59.38,1901464,O
2016-05-26,59.4,59.94,59.2,59.9,1628751,O
2016-05-27,59.9,60.28,59.56,59.9,2032317,O
2016-05-31,59.95,60.28,59.08,60.09,3807729,O
2016-06-01,59.94,60.91,59.92,60.85,2037941,O
2016-06-02,60.63,61.585,60.58,61.55,1684875,O
2016-06-03,62.04,63.28,62.0,63.05,2577621,O
2016-06-06,62.99,63.278,62.27,62.57,1528130,O
2016-06-07,62.92,63.29,62.75,63.19,1665437,O
2016-06-08,63.14,63.54,62.93,63.51,1138912,O
2016-06-09,63.51,64.01,63.37,63.98,1399692,O
2016-06-10,63.71,64.59,63.69,64.3,1515598,O
2016-06-13,64.49,64.939,64.02,64.12,1627716,O
2016-06-14,64.19,64.62,63.8,64.34,1841526,O
2016-06-15,64.31,64.615,63.75,64.4,1296007,O
2016-06-16,64.66,65.09,64.36,65.07,1351359,O
2016-06-17,64.87,64.96,63.3099,64.12,3598993,O
2016-06-20,64.3,64.42,63.43,63.75,1813049,O
2016-06-21,63.85,64.4734,63.81,64.33,1094874,O
2016-06-22,64.33,64.46,63.98,64.36,1075908,O
2016-06-23,63.92,64.5,63.88,64.5,853670,O
2016-06-24,63.67,66.53,63.67,65.75,3211436,O
2016-06-27,65.56,67.129,65.56,66.97,2793837,O
2016-06-28,67.26,68.2,66.57,68.2,1791237,O
2016-06-29,68.39,68.86,67.9,68.46,1788382,O
2016-06-30,68.51,69.36,68.03,69.36,2395655,O
2016-07-01,69.5,70.08,69.06,69.64,1823883,O
2016-07-05,70.08,71.5,69.69,71.47,2399494,O
2016-07-06,71.29,71.92,70.76,71.21,1806540,O
2016-07-07,71.1,71.1,68.68,69.14,3695924,O
2016-07-08,69.39,69.96,68.25,69.91,1957776,O
2016-07-11,69.92,70.67,69.24,70.52,1370233,O
2016-07-12,70.45,70.52,69.41,70.07,2065477,O
2016-07-13,70.38,70.91,70.1,70.8,1290357,O
2016-07-14,70.41,70.43,69.55,70.34,1488885,O
2016-07-15,70.25,70.47,69.18,69.84,1634928,O
2016-07-18,69.95,70.2801,69.79,69.98,1021778,O
2016-07-19,70.07,70.29,69.67,70.29,1359723,O
2016-07-20,70.31,70.39,69.57,69.8,1032665,O
2016-07-21,69.56,70.08,68.91,70.08,1192141,O
2016-07-22,69.99,70.8399,69.9,70.41,1546055,O
2016-07-25,70.57,70.75,69.8,70.32,1290547,O
2016-07-26,70.47,70.49,69.82,70.11,944986,O
2016-07-27,70.15,70.17,69.02,69.59,1716131,O
2016-07-28,69.51,71.01,69.34,70.68,1685422,O
2016-07-29,70.85,71.96,70.85,71.47,3925010,O
2016-08-01,71.49,72.295,71.47,72.14,1643027,O
2016-08-02,71.74,71.9399,69.79,70.01,2088274,O
2016-08-03,69.93,70.01,68.72,69.18,2319155,O
2016-08-04,69.34,70.16,69.3,69.54,1167209,O
2016-08-05,69.54,69.54,68.25,68.56,1394176,O
2016-08-08,68.46,68.85,67.75,68.44,1058527,O
2016-08-09,68.52,69.1,67.8709,68.93,969828,O
2016-08-10,69.03,69.47,68.98,69.21,1117053,O
2016-08-11,69.21,69.225,67.83,68.18,1113369,O
2016-08-12,68.47,69.4,68.25,68.64,1126099,O
2016-08-15,68.77,68.79,67.93,67.99,947781,O
2016-08-16,67.7,67.7,66.38,66.94,2034129,O
2016-08-17,67.09,67.62,66.26,67.61,1721016,O
2016-08-18,67.7,68.03,67.4601,67.81,910268,O
2016-08-19,67.69,68.0,66.517,66.8,1382912,O
2016-08-22,66.97,67.7,66.85,67.46,966310,O
2016-08-23,67.6,67.85,67.26,67.29,697624,O
2016-08-24,67.35,67.43,66.15,66.68,1066044,O
2016-08-25,66.8,67.4,66.445,66.67,1573742,O
2016-08-26,66.92,67.31,65.39,65.73,1280557,O
2016-08-29,66.0,66.7899,66.0,66.39,1143593,O
2016-08-30,66.06,66.2399,65.01,65.44,1274981,O
2016-08-31,65.39,65.865,64.95,65.73,2778851,O
2016-09-01,65.6,66.1,65.31,65.74,1453949,O
2016-09-02,66.0,67.75,65.98,66.27,1191578,O
2016-09-06,66.5,67.18,65.92,67.18,1301001,O
2016-09-07,67.25,68.075,67.18,67.99,1453271,O
2016-09-08,67.53,67.87,67.13,67.42,2731549,O
2016-09-09,66.58,66.58,64.25,64.26,2219853,O
2016-09-12,64.13,65.99,64.01,65.54,2017047,O
2016-09-13,65.05,65.25,63.33,63.54,2022954,O
2016-09-14,63.85,64.55,63.69,63.99,1349921,O
2016-09-15,63.95,64.45,63.75,64.33,1324361,O
2016-09-16,64.2,64.63,63.9,64.47,2471765,O
2016-09-19,64.5,65.26,64.5,65.22,1366777,O
2016-09-20,65.53,65.9,65.36,65.59,1189466,O
2016-09-21,65.64,66.89,65.02,66.76,1458175,O
2016-09-22,67.27,68.25,67.27,67.88,1508128,O
2016-09-23,67.6,68.27,66.965,68.05,1078285,O
2016-09-26,67.82,68.985,67.56,68.68,1582039,O
2016-09-27,68.98,69.14,67.981,68.18,1218002,O
2016-09-28,68.25,68.89,67.92,68.82,1095783,O
2016-09-29,68.3,68.34,67.12,67.6,1245711,O
2016-09-30,68.06,68.345,66.92,66.93,1470509,O
2016-10-03,66.68,66.75,65.32,65.38,1560872,O
2016-10-04,65.33,65.37,63.21,63.69,1825823,O
2016-10-05,63.88,63.95,61.86,61.92,2059616,O
2016-10-06,61.74,62.16,60.56,61.59,2078618,O
2016-10-07,61.98,62.71,61.02,61.46,1446180,O
2016-10-10,61.65,62.391,61.64,62.11,975145,O
2016-10-11,61.89,62.0,60.705,60.81,1705030,O
2016-10-12,60.97,61.92,60.88,61.67,1254565,O
2016-10-13,61.46,63.21,61.19,62.71,1867957,O
2016-10-14,62.52,62.95,61.7401,62.04,893870,O
2016-10-17,62.2,62.98,62.07,62.65,1180139,O
2016-10-18,63.01,63.18,62.32,62.66,1227765,O
2016-10-19,62.74,62.76,62.1456,62.54,1119943,O
2016-10-20,62.65,62.79,61.94,62.45,947101,O
2016-10-21,62.08,62.46,61.56,61.9,1009262,O
2016-10-24,62.26,62.89,61.53,62.3,1301796,O
2016-10-25,62.09,62.65,61.69,62.3,980508,O
2016-10-26,62.04,62.1,60.76,61.31,1082755,O
2016-10-27,61.24,61.3,58.86,59.11,2095008,O
2016-10-28,58.7,59.39,58.4,58.53,1801449,O
2016-10-31,58.73,59.26,57.08,59.24,2963993,O
2016-11-01,59.07,59.07,57.28,57.74,2574337,O
2016-11-02,57.79,57.86,56.69,56.71,1919134,O
2016-11-03,56.66,56.88,56.25,56.55,1589380,O
2016-11-04,56.79,57.79,56.27,57.38,1889294,O
2016-11-07,58.02,58.54,57.62,58.45,1637023,O
2016-11-08,58.51,59.14,58.3,58.94,1510894,O
2016-11-09,58.35,58.35,55.35,55.62,3615437,O
2016-11-10,55.62,55.62,52.72,54.28,4744772,O
2016-11-11,54.39,55.57,54.17,54.39,2299129,O
2016-11-14,54.18,55.83,53.32,55.62,2315094,O
2016-11-15,55.78,56.91,55.13,55.67,1981533,O
2016-11-16,56.06,56.27,55.32,56.15,1573639,O
2016-11-17,56.15,56.4477,54.81,54.87,1699447,O
2016-11-18,54.91,55.4,54.66,55.15,3055490,O
2016-11-21,55.25,55.86,54.93,55.09,1518997,O
2016-11-22,55.43,56.7,55.05,56.6,1676534,O
2016-11-23,56.01,56.6,55.68,56.12,1270981,O
2016-11-25,56.33,57.12,56.25,56.57,709371,O
2016-11-28,56.48,57.27,56.03,56.35,1666376,O
2016-11-29,56.15,57.25,56.15,56.74,1413465,O
2016-11-30,55.94,56.08,55.0,55.44,2691467,O
2016-12-01,55.01,55.1875,53.31,53.49,2695486,O
2016-12-02,53.7,55.9,53.7,54.73,2987406,O
2016-12-05,54.87,54.87,53.57,54.73,2247390,O
2016-12-06,54.75,55.28,54.42,54.59,1829424,O
2016-12-07,54.72,55.81,54.72,55.45,2222299,O
2016-12-08,55.1,55.49,54.44,55.33,2035491,O
2016-12-09,55.4,55.88,55.31,55.61,1158519,O
2016-12-12,55.5,56.33,55.47,56.18,1384627,O
2016-12-13,56.63,56.83,55.78,56.11,1630912,O
2016-12-14,56.44,56.52,54.39,54.65,2355999,O
2016-12-15,54.68,54.8,53.83,54.04,2151250,O
2016-12-16,54.45,55.69,54.45,55.47,3159783,O
2016-12-19,55.98,57.52,55.9,57.33,2250379,O
2016-12-20,57.42,57.58,56.28,56.76,1682859,O
2016-12-21,56.88,57.42,56.24,56.24,1476192,O
2016-12-22,56.19,56.38,55.65,56.33,1086053,O
2016-12-23,56.51,56.64,55.92,56.41,1382895,O
2016-12-27,56.44,56.7,56.1,56.43,1024321,O
2016-12-28,56.52,56.61,55.7,56.09,1776993,O
2016-12-29,55.95,56.943,55.6,56.63,1239498,O
2016-12-30,56.66,57.81,56.49,57.48,2024048,O
2017-01-03,57.74,57.77,56.91,57.49,1973258,O
2017-01-04,57.65,58.45,57.4,58.35,1808582,O
2017-01-05,58.16,60.32,57.8,59.92,2276476,O
2017-01-06,59.64,60.31,59.19,59.84,1856824,O
2017-01-09,59.3,59.96,59.19,59.4,1938349,O
2017-01-10,59.39,59.66,58.6,58.69,1753437,O
2017-01-11,58.59,59.32,58.49,58.53,1575322,O
2017-01-12,58.49,59.68,58.256,59.57,1409692,O
2017-01-13,59.55,59.55,58.75,59.07,1046568,O
2017-01-17,59.18,60.32,59.17,60.13,1465159,O
2017-01-18,60.13,60.31,59.635,59.78,1908317,O
2017-01-19,59.56,59.67,58.91,59.18,1442260,O
2017-01-20,59.26,59.81,59.2,59.69,1562299,O
2017-01-23,59.75,60.59,59.644,60.26,1790643,O
2017-01-24,60.11,60.34,59.55,59.78,1593266,O
2017-01-25,59.9,60.09,59.2,59.62,1641644,O
2017-01-26,59.56,60.03,59.46,59.81,1794259,O
2017-01-27,59.95,60.04,59.1354,59.44,1933983,O
2017-01-30,59.17,59.66,58.86,59.29,2200928,O
2017-01-31,59.38,59.995,59.09,59.63,4800729,O
2017-02-01,59.43,59.73,58.05,58.31,5653126,O
2017-02-02,58.31,59.56,58.26,59.42,1634646,O
2017-02-03,59.88,60.4,59.46,59.82,1770376,O
2017-02-06,59.91,60.09,59.4901,59.82,1271071,O
2017-02-07,59.82,60.5,59.82,60.15,1690443,O
2017-02-08,60.06,60.92,59.97,60.5,1360234,O
2017-02-09,60.5,60.95,60.27,60.58,891123,O
2017-02-10,60.4,61.51,60.29,61.28,1091259,O
2017-02-13,61.15,61.775,61.0,61.62,1167322,O
2017-02-14,61.44,61.59,60.23,60.78,1602293,O
2017-02-15,60.49,60.55,59.71,60.32,1436414,O
2017-02-16,60.4,60.86,60.32,60.58,1629417,O
2017-02-17,60.61,61.24,60.43,60.8,1192045,O
2017-02-21,60.85,61.7335,60.6,61.52,1256262,O
2017-02-22,61.58,61.83,60.83,61.14,1132470,O
2017-02-23,61.72,62.93,61.225,62.86,1287423,O
2017-02-24,62.85,63.19,62.44,63.19,1658220,O
2017-02-27,63.01,63.6,62.48,63.14,1846341,O
2017-02-28,61.31,61.73,61.24,61.28,9907137,O
2017-03-01,61.06,61.2,60.33,60.6,3427983,O
2017-03-02,60.56,61.27,60.42,60.56,2902958,O
2017-03-03,60.6,60.78,59.25,60.34,2932032,O
2017-03-06,60.14,60.14,58.93,59.67,2482838,O
2017-03-07,59.47,59.89,59.32,59.84,1424573,O
2017-03-08,59.22,59.39,57.62,57.7,2528472,O
2017-03-09,57.71,58.47,56.9521,57.15,1941443,O
2017-03-10,57.49,58.26,57.1,57.39,1630708,O
2017-03-13,57.44,58.23,57.4,57.82,1797666,O
2017-03-14,57.67,57.98,57.38,57.74,1698575,O
2017-03-15,58.14,59.69,58.09,59.23,2304753,O
2017-03-16,59.23,59.63,58.97,59.06,1659110,O
2017-03-17,59.26,59.95,58.98,59.86,4593957,O
2017-03-20,59.85,60.06,59.43,59.46,1122690,O
2017-03-21,59.73,60.36,59.501,60.04,1913187,O
2017-03-22,60.38,60.43,59.31,59.94,1504874,O
2017-03-23,59.61,60.4099,59.53,59.68,1856761,O
2017-03-24,59.68,60.08,59.2,59.46,1896848,O
2017-03-27,59.43,60.4,58.853,59.07,1996955,O
2017-03-28,59.03,59.17,58.13,58.89,2278939,O
2017-03-29,58.9,59.23,58.59,59.07,1541795,O
2017-03-30,58.81,59.03,58.17,58.93,1284483,O
2017-03-31,58.86,59.63,58.86,59.53,2074651,O
2017-04-03,59.3,59.775,58.95,59.71,1556286,O
2017-04-04,59.7,60.17,59.46,59.72,1347170,O
2017-04-05,59.8,59.97,59.46,59.75,988181,O
2017-04-06,59.67,60.41,59.39,60.17,1347004,O
2017-04-07,60.21,60.74,60.21,60.26,1284110,O
2017-04-10,60.24,60.83,59.991,60.75,885379,O
2017-04-11,60.84,61.65,60.6601,61.41,1788663,O
2017-04-12,61.02,61.59,61.0,61.38,1077133,O
2017-04-13,61.25,61.714,61.21,61.45,1117159,O
2017-04-17,61.73,61.91,61.48,61.81,1350004,O
2017-04-18,61.69,62.14,61.64,62.06,1437066,O
2017-04-19,62.03,62.31,61.805,61.98,1201246,O
2017-04-20,61.86,62.095,61.5379,62.07,1328508,O
2017-04-21,61.94,62.1,61.71,61.75,1183637,O
2017-04-24,61.84,62.0,59.76,60.08,2854695,O
2017-04-25,60.2,60.2,59.6,59.83,1862948,O
2017-04-26,59.87,59.94,58.84,59.21,1824185,O
2017-04-27,59.14,59.73,58.9455,59.45,1435653,O
2017-04-28,59.36,59.36,58.29,58.35,1489272,O
2017-05-01,58.5,59.15,58.07,58.82,1499499,O
2017-05-02,58.94,59.39,58.845,59.04,1562823,O
2017-05-03,59.16,59.22,57.6,57.83,1813505,O
2017-05-04,57.54,57.54,54.92,55.78,5064350,O
2017-05-05,56.01,56.72,55.8,56.62,2056269,O
2017-05-08,56.84,57.07,55.53,55.68,2410188,O
2017-05-09,55.75,55.91,54.51,54.96,2434211,O
2017-05-10,55.1,56.14,54.97,55.58,2783267,O
2017-05-11,55.28,55.32,54.086,54.44,2557712,O
2017-05-12,54.53,54.96,54.47,54.73,1704730,O
2017-05-15,54.75,55.44,54.27,54.3,2096193,O
2017-05-16,54.33,54.62,52.85,53.21,3003396,O
2017-05-17,53.33,54.02,53.0,53.76,2394920,O
2017-05-18,53.71,54.06,53.3,53.82,2143575,O
2017-05-19,53.87,54.41,53.33,54.2,1872793,O
2017-05-22,54.27,54.92,54.07,54.13,1656041,O
2017-05-23,54.14,54.5501,53.95,54.14,1502034,O
2017-05-24,54.23,54.85,54.17,54.66,1391354,O
2017-05-25,54.75,55.4297,54.69,55.15,1579816,O
2017-05-26,55.16,55.7,54.99,55.18,2049552,O
2017-05-30,55.09,55.52,54.95,55.0,1450228,O
2017-05-31,55.0,55.415,54.8,54.93,1646464,O
2017-06-01,54.91,55.7,54.5301,55.54,1698667,O
2017-06-02,55.95,56.75,55.95,56.58,2352328,O
2017-06-05,56.37,56.44,55.2,55.37,1630471,O
2017-06-06,55.37,55.71,54.91,55.42,1568752,O
2017-06-07,55.42,55.94,55.3,55.62,1615483,O
2017-06-08,55.71,55.87,54.8,54.89,2008533,O
2017-06-09,54.86,55.46,54.26,55.31,1726999,O
2017-06-12,55.46,56.21,55.34,56.14,1378960,O
2017-06-13,56.02,56.43,55.8,56.28,1026977,O
2017-06-14,56.82,57.1,56.49,56.95,1465162,O
2017-06-15,56.62,57.24,56.47,56.91,1227603,O
2017-06-16,57.08,57.12,56.24,56.67,2831773,O
2017-06-19,56.67,56.74,55.95,56.22,1802953,O
2017-06-20,56.18,56.3748,55.9,56.17,2455498,O
2017-06-21,56.21,56.32,55.091,55.42,2212549,O
2017-06-22,55.3,55.41,54.66,54.82,2009475,O
2017-06-23,54.83,55.35,54.75,55.28,2428114,O
2017-06-26,55.61,57.29,55.61,56.48,2400304,O
2017-06-27,56.38,56.46,55.75,55.99,1922544,O
2017-06-28,56.13,56.97,55.9,56.81,1526161,O
2017-06-29,56.39,56.45,55.44,55.77,1628634,O
2017-06-30,55.93,56.17,54.95,55.18,1449800,O
2017-07-03,55.38,56.28,55.38,56.05,1030164,O
2017-07-05,56.01,56.2,54.96,55.21,1586170,O
2017-07-06,55.01,55.2,54.13,54.13,1596401,O
2017-07-07,54.28,54.71,53.94,54.69,1048127,O
2017-07-10,54.72,54.75,53.59,53.6,1702231,O
2017-07-11,53.83,54.1,53.34,53.89,1182231,O
2017-07-12,54.3,55.1,54.27,54.67,1372628,O
2017-07-13,54.75,55.21,54.56,55.13,948533,O
2017-07-14,55.39,56.37,55.39,56.25,1594003,O
2017-07-17,56.2,56.6899,56.1,56.48,1388752,O
2017-07-18,56.67,56.94,56.46,56.58,1160374,O
2017-07-19,56.6,57.3,56.48,57.16,980824,O
2017-07-20,57.24,57.825,57.0376,57.32,1013372,O
2017-07-21,57.4,57.5832,56.82,57.31,859255,O
2017-07-24,57.3,57.4,56.6774,57.17,1379914,O
2017-07-25,57.03,57.49,56.65,57.43,1632552,O
2017-07-26,57.41,57.97,57.26,57.92,1545670,O
2017-07-27,57.83,58.4699,57.2,57.95,2026877,O
2017-07-28,57.89,58.1913,57.11,57.2,1418678,O
2017-07-31,57.21,57.32,56.74,57.06,3398729,O
2017-08-01,56.83,57.5032,56.76,57.45,1694663,O
2017-08-02,57.58,57.58,56.73,57.1,1186811,O
2017-08-03,56.91,57.2,56.71,57.04,959518,O
2017-08-04,56.83,57.5032,56.76,57.45,1694663,O
2017-08-07,57.45,57.66,56.99,57.45,998213,O
2017-08-08,57.27,57.615,56.93,57.3,1202857,O
2017-08-09,57.29,57.83,56.901,57.48,1640607,O
2017-08-10,57.48,57.57,57.02,57.02,965042,O
2017-08-11,56.83,57.022,56.24,56.48,1274561,O
2017-08-14,56.74,57.6,56.43,57.32,1534274,O
2017-08-15,57.05,57.16,56.36,56.97,2152785,O
2017-08-16,57.07,57.98,57.02,57.61,2132702,O
2017-08-17,57.62,57.77,57.17,57.19,1564626,O
2017-08-18,57.12,57.17,56.556,56.85,1444570,O
2017-08-21,56.94,58.04,56.8,57.88,1571492,O
2017-08-22,57.8,57.96,57.18,57.38,1053048,O
2017-08-23,57.41,58.13,57.22,58.1,955086,O
2017-08-24,58.19,58.45,57.47,57.5,1014952,O
2017-08-25,57.8,58.3701,57.58,58.04,913351,O
2017-08-28,58.02,58.07,57.085,57.21,1031785,O
2017-08-29,57.48,57.68,56.995,57.14,1088591,O
2017-08-30,56.89,57.015,56.57,56.92,1221776,O
2017-08-31,57.1,57.82,57.01,57.56,2771715,O
2017-09-01,57.52,58.29,57.42,57.86,1093585,O
2017-09-05,58.21,58.38,57.82,58.32,1855588,O
2017-09-06,58.36,59.31,58.14,58.18,2450003,O
2017-09-07,58.46,59.02,58.18,58.71,1146454,O
2017-09-08,58.81,59.74,58.6143,59.33,1265527,O
2017-09-11,59.59,60.05,59.24,59.45,1193237,O
2017-09-12,59.33,59.92,58.78,58.92,1270059,O
2017-09-13,59.05,59.19,58.45,58.79,1332253,O
2017-09-14,58.81,59.4,58.5738,59.4,2432000,O
2017-09-15,59.58,59.92,58.92,59.9,2195735,O
2017-09-18,59.82,59.99,59.28,59.56,1284752,O
2017-09-19,59.58,59.6499,58.67,58.8,1650124,O
2017-09-20,58.94,59.15,57.8,58.34,2133639,O
2017-09-21,58.4,58.66,57.91,57.91,1276063,O
2017-09-22,58.05,58.5,57.4,57.57,1104032,O
2017-09-25,57.69,58.13,57.25,57.93,4461724,O
2017-09-26,57.93,58.61,57.72,58.34,1306566,O
2017-09-27,58.05,58.06,56.75,57.31,1569296,O
2017-09-28,57.27,57.86,57.11,57.82,1085954,O
2017-09-29,57.5,57.6,56.85,57.19,2754406,O
2017-10-02,57.19,57.43,56.89,57.07,2169719,O
2017-10-03,57.1,57.35,56.825,57.05,1448710,O
2017-10-04,57.12,57.21,56.78,57.15,1302819,O
2017-10-05,57.31,57.42,56.941,57.03,1820491,O
2017-10-06,56.82,56.82,55.91,56.48,2045214,O
2017-10-09,56.54,56.72,56.37,56.53,984381,O
2017-10-10,56.71,57.06,56.24,56.61,1531592,O
2017-10-11,56.6,56.9891,56.55,56.67,1624015,O
2017-10-12,56.65,56.93,56.45,56.75,1374024,O
2017-10-13,56.93,57.21,56.72,56.87,1410007,O
2017-10-16,56.86,57.02,56.56,56.9,1247940,O
2017-10-17,56.81,57.171,56.71,57.09,1258031,O
2017-10-18,57.0,57.14,56.07,56.29,1693817,O
2017-10-19,56.48,56.61,56.03,56.21,1459719,O
2017-10-20,56.3,56.3,55.44,55.54,1690234,O
2017-10-23,55.76,55.76,55.28,55.47,1162706,O
2017-10-24,55.44,55.57,54.78,54.96,1948100,O
2017-10-25,54.82,54.94,54.07,54.45,2221908,O
2017-10-26,54.73,54.975,53.35,53.44,3000380,O
2017-10-27,53.38,54.09,53.01,53.93,1812196,O
2017-10-30,54.02,54.66,53.95,54.17,1707567,O
2017-10-31,54.0,54.1,53.2,53.67,2176120,O
2017-11-01,53.76,54.23,53.39,53.93,1252457,O
2017-11-02,54.06,55.52,54.04,54.92,1964266,O
2017-11-03,54.8,55.5,54.56,55.18,1554535,O
2017-11-06,55.23,55.97,55.17,55.26,1560610,O
2017-11-07,55.25,56.47,55.25,56.22,1692744,O
2017-11-08,56.3,56.8368,56.02,56.17,1172191,O
2017-11-09,56.0,56.87,55.86,56.26,987306,O
2017-11-10,56.03,56.7,55.85,56.27,1300744,O
2017-11-13,56.5,56.79,56.35,56.67,1555888,O
2017-11-14,56.68,56.97,56.31,56.9,1496755,O
2017-11-15,56.77,57.23,56.47,56.47,1594670,O
2017-11-16,56.46,56.8542,56.11,56.49,1205318,O
2017-11-17,56.38,56.73,56.32,56.48,1078104,O
2017-11-20,56.49,56.63,56.02,56.12,1035701,O
2017-11-21,56.25,56.6,56.0,56.54,1303771,O
2017-11-22,56.37,56.64,56.25,56.29,1218904,O
2017-11-24,56.38,56.52,56.16,56.39,416510,O
2017-11-27,56.4,56.54,56.11,56.22,1448402,O
2017-11-28,56.19,56.22,55.781,55.88,1384374,O
2017-11-29,55.74,55.9,55.19,55.47,2076268,O
2017-11-30,55.4,55.63,55.09,55.3,2003322,O
2017-12-01,55.47,55.835,55.08,55.55,2938413,O
2017-12-04,55.56,55.89,55.28,55.34,2506698,O
2017-12-05,55.39,55.669,55.151,55.22,1736125,O
2017-12-06,55.3,55.48,54.395,54.7,2296532,O
2017-12-07,54.65,55.15,54.61,54.83,1631520,O
2017-12-08,54.93,55.58,54.93,55.58,1357109,O
2017-12-11,55.61,55.81,55.33,55.42,2125268,O
2017-12-12,55.67,55.84,55.27,55.74,1500242,O
2017-12-13,55.89,57.16,55.89,56.87,2421727,O
2017-12-14,56.61,57.18,56.6,56.97,2045250,O
2017-12-15,57.25,57.57,57.0732,57.4,5255390,O
2017-12-18,57.59,58.23,57.5,57.8,1813922,O
2017-12-19,57.61,57.76,56.27,56.35,1538792,O
2017-12-20,56.4,56.5999,55.605,55.61,1552140,O
2017-12-21,55.4,55.91,55.165,55.25,1219543,O
2017-12-22,55.595,55.9,55.3,55.85,985432,O
2017-12-26,55.93,56.49,55.74,56.23,947552,O
2017-12-27,56.38,56.98,56.12,56.72,1261947,O
2017-12-28,56.74,57.15,56.51,57.12,1309017,O
2017-12-29,56.93,57.17,56.69,57.02,1453157,O
2018-01-02,57.02,57.06,56.42,56.62,1620992,O
2018-01-03,56.7,56.83,56.32,56.47,1544022,O
2018-01-04,56.28,56.33,55.25,55.25,1879218,O
2018-01-05,55.3,55.37,54.91,55.21,1425638,O
2018-01-08,55.25,55.39,55.02,55.28,1098171,O
2018-01-09,55.21,55.27,54.19,54.25,1923662,O
2018-01-10,54.0,54.04,52.8,53.06,3655705,O
2018-01-11,53.25,53.75,53.15,53.28,2239341,O
2018-01-12,53.2,53.215,52.63,52.72,2066353,O
2018-01-16,53.0,53.51,52.92,52.94,2002363,O
2018-01-17,53.2,53.5,52.95,53.24,1665343,O
2018-01-18,53.05,53.19,52.62,52.75,1921488,O
2018-01-19,52.88,53.15,52.6,53.14,1977476,O
2018-01-22,53.17,53.8998,53.17,53.86,1705504,O
2018-01-23,53.95,54.56,53.95,54.53,1639780,O
2018-01-24,54.42,54.58,53.86,54.01,1666642,O
2018-01-25,54.01,54.46,53.93,54.44,1638367,O
2018-01-26,54.5,54.53,53.98,54.21,1672559,O
2018-01-29,54.0,54.17,52.65,53.05,2118087,O
2018-01-30,52.95,53.0,52.281,52.46,2088531,O
2018-01-31,52.33,53.45,52.21,53.19,3632308,O
2018-02-01,53.09,53.21,51.41,51.59,3188987,O
2018-02-02,51.1,51.45,50.42,51.25,2514574,O
2018-02-05,50.89,51.785,50.05,50.1,3114833,O
2018-02-06,49.76,50.66,49.01,50.07,3823197,O
2018-02-07,50.1,50.95,48.89,48.92,5867148,O
2013-02-08,33.34,33.6,33.19,33.32,2047082,PAYX
2013-02-11,33.28,33.38,33.11,33.32,1874029,PAYX
2013-02-12,33.28,33.4901,33.2,33.44,1947476,PAYX
2013-02-13,33.2,33.64,33.2,33.53,1721241,PAYX
2013-02-14,33.48,33.72,33.36,33.72,1964066,PAYX
2013-02-15,33.66,34.0,33.65,33.97,3188059,PAYX
2013-02-19,33.95,33.96,33.73,33.93,2293388,PAYX
2013-02-20,33.97,34.05,33.69,33.71,2067674,PAYX
2013-02-21,33.65,33.66,32.87,33.01,3844842,PAYX
2013-02-22,33.13,33.25,32.96,33.12,2393869,PAYX
2013-02-25,33.39,33.6225,33.0,33.01,3045710,PAYX
2013-02-26,33.23,33.44,32.88,32.99,3520875,PAYX
2013-02-27,32.96,33.24,32.91,33.17,3628262,PAYX
2013-02-28,33.15,33.325,33.06,33.105,3224605,PAYX
2013-03-01,32.73,33.4,32.73,33.35,2970845,PAYX
2013-03-04,33.14,33.545,33.02,33.515,2412538,PAYX
2013-03-05,33.69,33.99,33.6,33.94,2253296,PAYX
2013-03-06,34.0,34.09,33.655,33.775,1883169,PAYX
2013-03-07,33.84,34.2,33.77,34.06,2913466,PAYX
2013-03-08,34.24,34.25,33.84,33.99,1901554,PAYX
2013-03-11,34.01,34.1072,33.8,33.95,2032689,PAYX
2013-03-12,33.99,34.05,33.76,33.89,1806654,PAYX
2013-03-13,34.05,34.185,33.83,34.12,1811302,PAYX
2013-03-14,34.1,34.26,34.05,34.25,1737401,PAYX
2013-03-15,34.13,34.24,33.85,33.99,2971452,PAYX
2013-03-18,33.72,34.02,33.65,33.785,1688258,PAYX
2013-03-19,33.83,34.02,33.63,33.91,2430114,PAYX
2013-03-20,34.11,34.47,33.835,34.39,3160189,PAYX
2013-03-21,34.29,34.29,33.99,34.16,2783707,PAYX
2013-03-22,34.19,34.44,34.025,34.44,2151539,PAYX
2013-03-25,34.49,34.67,34.25,34.35,2769362,PAYX
2013-03-26,34.42,34.91,34.42,34.84,2318003,PAYX
2013-03-27,34.57,34.98,34.48,34.76,2898841,PAYX
2013-03-28,34.83,35.18,34.1,35.06,4963009,PAYX
2013-04-01,34.86,35.5,34.85,35.33,3701787,PAYX
2013-04-02,35.61,35.905,35.29,35.87,3392141,PAYX
2013-04-03,35.89,35.95,35.38,35.46,3064284,PAYX
2013-04-04,35.45,35.795,35.42,35.61,1849279,PAYX
2013-04-05,35.45,35.45,34.65,34.89,3799223,PAYX
2013-04-08,34.87,35.06,34.78,35.06,1529821,PAYX
2013-04-09,35.24,35.3,34.875,35.22,2618624,PAYX
2013-04-10,35.31,35.84,35.23,35.8,2582803,PAYX
2013-04-11,35.78,36.16,35.76,36.09,1616307,PAYX
2013-04-12,36.11,36.14,35.81,36.14,1801670,PAYX
2013-04-15,35.85,36.15,35.26,35.34,3425160,PAYX
2013-04-16,35.5,35.78,35.37,35.66,2818750,PAYX
2013-04-17,35.41,35.735,35.245,35.63,3646076,PAYX
2013-04-18,35.79,35.83,35.16,35.33,2526105,PAYX
2013-04-19,35.17,35.48,35.17,35.4,2532579,PAYX
2013-04-22,35.6,35.71,35.095,35.56,1706411,PAYX
2013-04-23,35.87,36.07,35.54,36.05,2486733,PAYX
2013-04-24,36.14,36.2499,35.9799,36.04,1665061,PAYX
2013-04-25,36.17,36.33,36.0609,36.28,1847354,PAYX
2013-04-26,36.23,36.31,35.85,35.87,2156813,PAYX
2013-04-29,35.99,36.25,35.825,36.13,1418935,PAYX
2013-04-30,36.05,36.42,36.02,36.41,2111113,PAYX
2013-05-01,36.48,36.63,36.21,36.3,2142735,PAYX
2013-05-02,36.51,36.93,36.37,36.9,2302521,PAYX
2013-05-03,37.01,37.47,36.64,37.37,2700383,PAYX
2013-05-06,37.23,37.32,36.96,37.11,1896987,PAYX
2013-05-07,37.09,37.26,37.0,37.08,1339762,PAYX
2013-05-08,36.92,37.23,36.92,37.18,1307835,PAYX
2013-05-09,37.08,37.59,37.08,37.42,2046912,PAYX
2013-05-10,37.52,37.76,37.36,37.74,1509872,PAYX
2013-05-13,37.62,37.77,37.47,37.53,1279137,PAYX
2013-05-14,37.64,38.21,37.635,38.2,2507480,PAYX
2013-05-15,38.14,38.66,38.06,38.65,3228937,PAYX
2013-05-16,38.54,38.58,37.905,37.94,2797902,PAYX
2013-05-17,38.23,38.54,38.18,38.52,2095045,PAYX
2013-05-20,38.33,38.52,38.06,38.18,1748074,PAYX
2013-05-21,38.17,38.345,38.06,38.195,1499512,PAYX
2013-05-22,38.26,38.55,37.77,37.98,1887997,PAYX
2013-05-23,37.69,38.2,37.69,37.95,1901341,PAYX
2013-05-24,37.76,37.89,37.59,37.86,1715144,PAYX
2013-05-28,38.24,38.66,38.16,38.26,1660178,PAYX
2013-05-29,37.96,38.06,37.56,37.83,2033612,PAYX
2013-05-30,37.83,38.05,37.57,37.76,1888519,PAYX
2013-05-31,37.54,38.0,37.23,37.23,3349992,PAYX
2013-06-03,37.49,37.69,37.23,37.38,2616273,PAYX
2013-06-04,37.44,37.6,36.92,37.1,1818678,PAYX
2013-06-05,37.06,37.11,36.4843,36.66,1820832,PAYX
2013-06-06,36.14,36.77,36.14,36.72,2142103,PAYX
2013-06-07,36.9,37.19,36.695,37.15,1241906,PAYX
2013-06-10,37.09,37.26,36.9,37.08,1133549,PAYX
2013-06-11,36.89,37.19,36.72,36.74,1392358,PAYX
2013-06-12,36.95,37.01,36.56,36.56,1862017,PAYX
2013-06-13,36.63,37.205,36.48,37.11,1602828,PAYX
2013-06-14,37.07,37.3484,36.95,37.14,1390935,PAYX
2013-06-17,37.44,38.0,37.36,37.84,2278588,PAYX
2013-06-18,37.84,37.93,37.47,37.8,1640863,PAYX
2013-06-19,37.76,37.9,37.34,37.36,1520726,PAYX
2013-06-20,36.95,37.19,36.69,36.74,2798525,PAYX
2013-06-21,36.96,37.29,36.67,37.17,3338519,PAYX
2013-06-24,36.99,37.365,36.84,37.235,3213312,PAYX
2013-06-25,37.67,37.732,37.14,37.63,2003460,PAYX
2013-06-26,37.88,38.14,37.62,37.99,2361471,PAYX
2013-06-27,36.97,37.0,35.745,36.6,7255178,PAYX
2013-06-28,36.16,36.77,36.0,36.51,4584865,PAYX
2013-07-01,36.43,36.88,36.32,36.66,2307030,PAYX
2013-07-02,36.79,37.26,36.62,36.94,2938546,PAYX
2013-07-03,36.86,37.36,36.81,37.16,903947,PAYX
2013-07-05,37.5,37.7,37.14,37.61,1219362,PAYX
2013-07-08,37.99,38.06,37.67,38.04,2509234,PAYX
2013-07-09,38.2,38.235,37.98,38.15,1674293,PAYX
2013-07-10,38.04,38.62,38.04,38.48,1558551,PAYX
2013-07-11,38.72,38.99,38.71,38.89,1759652,PAYX
2013-07-12,39.47,39.49,38.89,39.4,2299780,PAYX
2013-07-15,39.02,39.37,38.98,39.02,1855219,PAYX
2013-07-16,39.0,39.22,38.97,39.06,1402832,PAYX
2013-07-17,39.34,39.34,39.06,39.2,1685429,PAYX
2013-07-18,39.25,39.51,39.17,39.36,1366235,PAYX
2013-07-19,39.44,39.509,39.23,39.35,1688036,PAYX
2013-07-22,39.62,39.65,39.29,39.4,1781991,PAYX
2013-07-23,39.66,39.66,39.15,39.2,2017035,PAYX
2013-07-24,39.49,39.5,39.04,39.22,1495815,PAYX
2013-07-25,39.02,39.275,38.935,39.24,7128288,PAYX
2013-07-26,39.0,39.27,38.84,39.27,7355884,PAYX
2013-07-29,39.12,39.33,39.11,39.27,6125897,PAYX
2013-07-30,39.1,39.33,38.88,38.88,2349279,PAYX
2013-07-31,39.09,39.59,38.92,39.44,3518912,PAYX
2013-08-01,39.61,40.48,39.41,40.44,3086693,PAYX
2013-08-02,40.84,40.84,40.1,40.77,2771722,PAYX
2013-08-05,40.49,40.619,40.41,40.51,2592635,PAYX
2013-08-06,40.39,40.69,40.37,40.52,1832622,PAYX
2013-08-07,40.46,40.48,40.1,40.33,1565823,PAYX
2013-08-08,40.58,40.58,40.21,40.25,1514217,PAYX
2013-08-09,40.07,40.585,40.01,40.4,1627453,PAYX
2013-08-12,40.1,40.59,40.05,40.36,1203298,PAYX
2013-08-13,40.5,40.56,40.16,40.31,1775770,PAYX
2013-08-14,40.36,40.38,39.92,40.02,1479750,PAYX
2013-08-15,39.82,39.82,39.46,39.54,1923485,PAYX
2013-08-16,39.47,39.58,39.24,39.32,1548450,PAYX
2013-08-19,39.27,39.62,39.25,39.36,1318018,PAYX
2013-08-20,39.51,39.78,39.32,39.54,1309043,PAYX
2013-08-21,39.35,39.63,39.06,39.18,1186723,PAYX
2013-08-22,39.4,39.63,39.21,39.45,1111690,PAYX
2013-08-23,39.47,39.59,39.14,39.31,1307370,PAYX
2013-08-26,39.31,39.41,39.08,39.13,875836,PAYX
2013-08-27,38.72,38.81,38.46,38.47,1539508,PAYX
2013-08-28,38.57,38.7,38.46,38.54,1287613,PAYX
2013-08-29,38.47,38.83,38.33,38.59,1294289,PAYX
2013-08-30,38.51,38.75,38.336,38.68,2261418,PAYX
2013-09-03,38.96,39.15,38.34,38.57,1579813,PAYX
2013-09-04,36.8,38.92,36.8,38.84,2072735,PAYX
2013-09-05,38.77,39.08,38.68,38.95,976996,PAYX
2013-09-06,39.1,39.45,38.52,39.17,1440355,PAYX
2013-09-09,39.34,39.5865,39.15,39.54,964463,PAYX
2013-09-10,39.7,40.09,39.685,39.99,1344655,PAYX
2013-09-11,39.94,40.5,39.94,40.49,1603092,PAYX
2013-09-12,40.35,40.6951,40.26,40.28,1092176,PAYX
2013-09-13,40.34,40.425,40.095,40.33,925614,PAYX
2013-09-16,40.6,40.85,40.58,40.65,1113277,PAYX
2013-09-17,40.72,40.79,40.57,40.72,984944,PAYX
2013-09-18,40.66,41.16,40.64,40.925,1736343,PAYX
2013-09-19,41.04,41.15,40.89,41.11,1173412,PAYX
2013-09-20,41.18,41.24,40.93,40.99,2562244,PAYX
2013-09-23,40.94,41.0,40.38,40.67,2051663,PAYX
2013-09-24,40.71,40.87,40.52,40.71,1364672,PAYX
2013-09-25,40.63,40.82,40.44,40.59,1363050,PAYX
2013-09-26,40.71,40.99,40.61,40.8,1345627,PAYX
2013-09-27,40.74,40.77,40.22,40.35,2026272,PAYX
2013-09-30,40.01,40.77,40.0,40.64,3242029,PAYX
2013-10-01,39.92,40.14,39.47,39.981,4076615,PAYX
2013-10-02,39.87,39.94,39.535,39.94,2213385,PAYX
2013-10-03,39.97,39.99,39.43,39.52,2268843,PAYX
2013-10-04,39.62,39.69,39.35,39.55,2199765,PAYX
2013-10-07,39.37,39.69,39.21,39.66,2266856,PAYX
2013-10-08,39.56,39.79,39.5175,39.56,3388595,PAYX
2013-10-09,39.58,39.74,39.21,39.42,2788755,PAYX
2013-10-10,39.66,40.22,39.61,40.19,2819439,PAYX
2013-10-11,40.05,40.799,40.04,40.74,1775489,PAYX
2013-10-14,40.68,40.96,40.5228,40.9,1656028,PAYX
2013-10-15,40.81,40.82,40.57,40.72,2064090,PAYX
2013-10-16,40.84,41.18,40.71,41.17,1990603,PAYX
2013-10-17,40.98,41.41,40.915,41.4,1566094,PAYX
2013-10-18,41.43,41.67,41.24,41.63,1579950,PAYX
2013-10-21,41.51,42.27,41.46,42.26,2291687,PAYX
2013-10-22,41.93,42.845,41.93,42.72,2584713,PAYX
2013-10-23,42.55,42.69,42.45,42.66,1729179,PAYX
2013-10-24,42.69,42.97,42.64,42.85,1563330,PAYX
2013-10-25,43.0,43.0,42.7,43.0,1189812,PAYX
2013-10-28,42.98,43.35,42.81,43.27,1531766,PAYX
2013-10-29,43.27,43.62,43.0,43.27,2741956,PAYX
2013-10-30,41.275,42.91,41.275,42.3,4746803,PAYX
2013-10-31,42.23,42.41,42.1,42.265,3021373,PAYX
2013-11-01,42.22,42.45,41.88,41.99,2284486,PAYX
2013-11-04,42.24,42.24,41.86,41.995,2370588,PAYX
2013-11-05,41.94,42.09,41.6901,41.91,1806653,PAYX
2013-11-06,41.91,42.239,41.72,41.91,2119118,PAYX
2013-11-07,42.11,42.25,41.42,41.79,3547719,PAYX
2013-11-08,41.78,42.21,41.72,42.21,1927972,PAYX
2013-11-11,42.1,42.275,41.95,42.025,1409816,PAYX
2013-11-12,41.9,42.21,41.7901,42.2,1717736,PAYX
2013-11-13,41.27,42.775,41.27,42.765,1981471,PAYX
2013-11-14,42.84,43.24,42.67,43.12,1572796,PAYX
2013-11-15,43.11,43.35,42.78,43.33,2011248,PAYX
2013-11-18,43.48,43.67,43.36,43.43,1858851,PAYX
2013-11-19,42.73,43.86,42.11,43.59,2767316,PAYX
2013-11-20,43.56,44.0,43.19,43.31,2330916,PAYX
2013-11-21,43.52,43.66,43.355,43.63,1946392,PAYX
2013-11-22,43.93,43.93,43.33,43.5,2892404,PAYX
2013-11-25,43.56,43.76,43.41,43.5,1563272,PAYX
2013-11-26,43.61,44.01,43.43,43.74,3274480,PAYX
2013-11-27,43.84,43.9399,43.62,43.75,1305312,PAYX
2013-11-29,43.69,44.0,43.66,43.73,858044,PAYX
2013-12-02,43.87,43.9168,43.48,43.59,1651507,PAYX
2013-12-03,43.75,44.4,43.57,43.73,4477490,PAYX
2013-12-04,44.63,44.63,43.25,43.48,3862713,PAYX
2013-12-05,43.49,43.49,42.55,42.68,2843181,PAYX
2013-12-06,43.25,43.39,42.94,43.37,2187532,PAYX
2013-12-09,43.47,43.624,43.15,43.49,2142534,PAYX
2013-12-10,43.43,43.62,43.27,43.38,3246912,PAYX
2013-12-11,43.34,43.49,42.94,43.0,2247748,PAYX
2013-12-12,42.92,43.07,42.57,43.01,3086637,PAYX
2013-12-13,43.09,43.1,42.52,42.63,3161327,PAYX
2013-12-16,42.99,43.317,42.83,43.17,1892378,PAYX
2013-12-17,43.19,43.19,42.74,42.9,2043511,PAYX
2013-12-18,43.01,43.4,42.52,43.32,4191233,PAYX
2013-12-19,44.25,45.69,44.0,44.9,7014390,PAYX
2013-12-20,44.84,45.23,44.4299,45.15,3983286,PAYX
2013-12-23,45.46,45.49,45.16,45.48,2453504,PAYX
2013-12-24,45.44,45.53,45.3,45.43,825662,PAYX
2013-12-26,45.64,45.79,45.34,45.64,1128462,PAYX
2013-12-27,45.72,45.94,45.5,45.58,951902,PAYX
2013-12-30,45.63,45.69,45.47,45.67,1181511,PAYX
2013-12-31,45.59,45.74,45.46,45.53,1466197,PAYX
2014-01-02,45.44,45.54,44.95,45.06,1853847,PAYX
2014-01-03,45.23,45.51,45.0675,45.22,1808913,PAYX
2014-01-06,45.25,45.66,44.63,44.83,1839936,PAYX
2014-01-07,45.86,45.95,44.97,45.09,1975079,PAYX
2014-01-08,45.42,45.51,44.57,44.76,5597098,PAYX
2014-01-09,44.5,44.81,44.45,44.53,2789993,PAYX
2014-01-10,44.49,44.55,44.14,44.37,2889452,PAYX
2014-01-13,44.4,44.43,43.37,43.58,2777048,PAYX
2014-01-14,43.73,44.115,43.58,43.76,2807327,PAYX
2014-01-15,43.8,43.95,43.51,43.64,4176464,PAYX
2014-01-16,43.64,44.06,43.55,43.95,3093896,PAYX
2014-01-17,43.79,44.31,43.75,44.1,2729863,PAYX
2014-01-21,44.16,44.3,43.73,43.78,2444295,PAYX
2014-01-22,43.85,44.01,43.54,43.71,2269842,PAYX
2014-01-23,43.46,43.7,42.96,43.29,2724814,PAYX
2014-01-24,43.08,43.16,42.07,42.08,3128429,PAYX
2014-01-27,41.47,42.31,41.47,41.88,2235233,PAYX
2014-01-28,41.9,42.38,41.7902,42.29,2060324,PAYX
2014-01-29,42.08,42.315,41.88,42.02,2747587,PAYX
2014-01-30,41.82,42.435,41.65,42.28,2157973,PAYX
2014-01-31,41.6,42.035,41.505,41.82,2806748,PAYX
2014-02-03,41.87,41.98,40.35,40.4,3848293,PAYX
2014-02-04,40.4,41.12,39.86,40.834,3767721,PAYX
2014-02-05,40.67,40.83,40.3,40.74,3008154,PAYX
2014-02-06,40.7,41.05,40.65,41.01,1621167,PAYX
2014-02-07,41.88,41.88,40.57,40.9,3725132,PAYX
2014-02-10,40.73,40.85,40.57,40.73,3367278,PAYX
2014-02-11,41.45,41.45,40.7,41.17,2055301,PAYX
2014-02-12,41.37,41.68,41.115,41.47,2148767,PAYX
2014-02-13,41.01,41.65,41.0,41.54,1706996,PAYX
2014-02-14,41.36,41.79,41.26,41.59,2083268,PAYX
2014-02-18,41.59,41.62,41.31,41.52,2731772,PAYX
2014-02-19,41.55,41.97,41.4,41.51,2374106,PAYX
2014-02-20,41.33,41.51,41.01,41.27,2308025,PAYX
2014-02-21,41.59,41.77,40.9,41.35,2906661,PAYX
2014-02-24,41.33,41.915,41.2701,41.53,1619377,PAYX
2014-02-25,41.64,41.86,41.24,41.27,2887580,PAYX
2014-02-26,41.43,41.89,41.18,41.64,3272197,PAYX
2014-02-27,41.68,41.73,41.21,41.55,3266141,PAYX
2014-02-28,41.45,41.98,41.16,41.76,2444249,PAYX
2014-03-03,41.55,41.75,40.99,41.18,1773507,PAYX
2014-03-04,41.79,42.51,41.72,42.34,2834698,PAYX
2014-03-05,42.26,42.32,41.79,42.04,1919370,PAYX
2014-03-06,42.12,42.2099,41.92,42.02,1592703,PAYX
2014-03-07,42.03,42.94,42.03,42.64,2561121,PAYX
2014-03-10,42.61,42.75,42.26,42.43,1643753,PAYX
2014-03-11,42.5,42.595,42.16,42.31,1032719,PAYX
2014-03-12,42.04,42.42,41.91,42.4,1870504,PAYX
2014-03-13,42.53,42.53,41.64,41.69,1735954,PAYX
2014-03-14,41.73,41.93,41.44,41.82,2033973,PAYX
2014-03-17,42.2,42.419,41.97,42.24,1279732,PAYX
2014-03-18,42.41,42.79,42.26,42.68,1492950,PAYX
2014-03-19,42.68,42.88,42.24,42.57,1677310,PAYX
2014-03-20,42.45,43.1,42.32,42.92,2501754,PAYX
2014-03-21,43.37,43.37,42.605,42.84,4862048,PAYX
2014-03-24,42.98,43.1,42.17,42.35,2115462,PAYX
2014-03-25,42.63,42.7,42.02,42.47,1665815,PAYX
2014-03-26,42.51,42.68,41.91,41.92,2618918,PAYX
2014-03-27,43.22,43.56,41.75,42.52,3501209,PAYX
2014-03-28,42.58,43.02,42.23,42.56,1856370,PAYX
2014-03-31,42.62,42.91,42.46,42.6,2563687,PAYX
2014-04-01,42.51,42.53,42.05,42.5,3335129,PAYX
2014-04-02,42.2,42.89,42.19,42.81,3247094,PAYX
2014-04-03,43.3,43.3,42.27,42.8,2569932,PAYX
2014-04-04,43.06,43.06,41.45,41.47,3184178,PAYX
2014-04-07,41.2,41.48,40.7601,41.34,3595536,PAYX
2014-04-08,41.3,41.55,41.04,41.3,2472157,PAYX
2014-04-09,41.4,41.52,40.795,41.24,3022939,PAYX
2014-04-10,41.3,41.62,40.61,40.63,3693699,PAYX
2014-04-11,40.48,40.6238,39.795,39.92,3228259,PAYX
2014-04-14,40.23,40.4899,39.83,40.3,2021502,PAYX
2014-04-15,40.2,40.78,40.06,40.68,2672053,PAYX
2014-04-16,41.08,41.23,40.57,40.88,1881403,PAYX
2014-04-17,40.79,41.2,40.68,40.93,1589456,PAYX
2014-04-21,41.1,41.22,40.7,40.84,1318840,PAYX
2014-04-22,40.68,41.09,40.67,40.99,1499972,PAYX
2014-04-23,41.0,41.14,40.86,40.88,1525882,PAYX
2014-04-24,41.2,41.25,40.8,40.92,1612892,PAYX
2014-04-25,40.72,40.92,40.37,40.39,1546778,PAYX
2014-04-28,40.67,40.86,40.18,40.68,1890994,PAYX
2014-04-29,41.02,41.04,40.77,40.89,1903055,PAYX
2014-04-30,40.77,41.81,40.69,41.81,2804480,PAYX
2014-05-01,41.78,41.89,41.33,41.41,1453612,PAYX
2014-05-02,40.61,41.74,40.61,41.4,1806914,PAYX
2014-05-05,41.09,41.675,40.91,41.49,1632264,PAYX
2014-05-06,41.26,41.47,40.745,40.8,1937113,PAYX
2014-05-07,40.81,41.05,40.21,40.45,2954851,PAYX
2014-05-08,40.32,40.788,40.03,40.77,2062800,PAYX
2014-05-09,40.83,41.03,40.62,40.89,1665220,PAYX
2014-05-12,40.96,41.43,40.96,41.31,1505889,PAYX
2014-05-13,41.32,41.57,41.22,41.35,1570066,PAYX
2014-05-14,41.28,41.39,40.84,40.88,1662340,PAYX
2014-05-15,40.75,40.75,40.03,40.42,2182916,PAYX
2014-05-16,40.43,40.93,40.24,40.85,1660359,PAYX
2014-05-19,40.92,41.1,40.69,41.06,1137997,PAYX
2014-05-20,41.11,41.1167,40.685,40.79,2331495,PAYX
2014-05-21,40.88,41.04,40.5,40.52,1989410,PAYX
2014-05-22,40.52,40.64,40.36,40.41,2223669,PAYX
2014-05-23,40.67,40.88,40.31,40.82,1523035,PAYX
2014-05-27,40.82,41.13,40.73,41.12,1394675,PAYX
2014-05-28,41.2,41.31,40.9,41.07,1443153,PAYX
2014-05-29,41.11,41.45,41.07,41.44,1126392,PAYX
2014-05-30,41.59,41.62,41.04,41.11,3017137,PAYX
2014-06-02,41.15,41.27,40.83,40.88,1740327,PAYX
2014-06-03,40.64,40.76,40.21,40.45,2414914,PAYX
2014-06-04,40.37,40.83,40.205,40.83,1970297,PAYX
2014-06-05,40.81,41.11,40.37,41.11,2076850,PAYX
2014-06-06,41.19,41.6,41.02,41.2,1926370,PAYX
2014-06-09,41.24,41.48,41.12,41.35,986964,PAYX
2014-06-10,41.29,41.38,41.02,41.13,1028858,PAYX
2014-06-11,41.07,41.07,40.763,40.97,1203883,PAYX
2014-06-12,40.77,41.02,40.65,40.82,1220306,PAYX
2014-06-13,40.93,41.18,40.89,41.1,1227465,PAYX
2014-06-16,40.95,41.33,40.84,41.05,1128759,PAYX
2014-06-17,41.0,41.4,40.84,41.21,1844455,PAYX
2014-06-18,41.13,41.45,40.92,41.41,1154182,PAYX
2014-06-19,41.59,41.59,41.04,41.22,1347677,PAYX
2014-06-20,41.43,41.805,41.26,41.64,2857138,PAYX
2014-06-23,41.64,41.66,41.29,41.58,1184309,PAYX
2014-06-24,41.51,41.99,41.37,41.45,1948394,PAYX
2014-06-25,41.27,41.59,41.19,41.39,1596507,PAYX
2014-06-26,41.34,41.4371,40.98,41.255,1909488,PAYX
2014-06-27,41.23,41.51,41.02,41.21,2105694,PAYX
2014-06-30,40.8,41.72,40.8,41.56,2256550,PAYX
2014-07-01,40.7,42.5,40.59,42.13,4385573,PAYX
2014-07-02,41.245,41.78,40.66,41.15,4424831,PAYX
2014-07-03,41.22,41.57,41.19,41.55,2261998,PAYX
2014-07-07,41.55,41.55,41.16,41.43,1488461,PAYX
2014-07-08,41.59,42.24,41.4,41.86,3873069,PAYX
2014-07-09,42.14,42.26,41.6,41.7,2464233,PAYX
2014-07-10,41.84,42.13,41.48,41.915,1976075,PAYX
2014-07-11,41.99,42.05,41.73,41.92,1428476,PAYX
2014-07-14,42.21,42.32,42.04,42.16,1346914,PAYX
2014-07-15,42.3,42.435,41.98,42.34,2125490,PAYX
2014-07-16,42.46,42.59,42.15,42.18,1261828,PAYX
2014-07-17,42.1,42.21,41.545,41.62,1676175,PAYX
2014-07-18,41.74,42.13,41.57,42.11,1640120,PAYX
2014-07-21,42.11,42.2,41.7,42.02,1290668,PAYX
2014-07-22,42.23,42.44,42.09,42.19,1040246,PAYX
2014-07-23,42.17,42.29,42.04,42.06,1076958,PAYX
2014-07-24,42.17,42.66,42.1,42.56,1622628,PAYX
2014-07-25,42.46,42.64,42.07,42.38,1493894,PAYX
2014-07-28,42.48,42.48,41.945,42.23,1214402,PAYX
2014-07-29,42.27,42.41,41.86,41.87,1614314,PAYX
2014-07-30,41.54,41.73,41.26,41.48,1671576,PAYX
2014-07-31,41.35,41.47,40.97,41.01,2050981,PAYX
2014-08-01,40.98,41.21,40.88,41.02,2534854,PAYX
2014-08-04,40.97,41.13,40.1,40.86,4333893,PAYX
2014-08-05,40.37,40.84,40.37,40.52,2574021,PAYX
2014-08-06,40.4,40.75,40.21,40.67,1615690,PAYX
2014-08-07,40.73,40.89,40.27,40.45,1799195,PAYX
2014-08-08,40.64,41.38,40.5101,41.34,2104060,PAYX
2014-08-11,41.51,41.74,41.45,41.59,1435392,PAYX
2014-08-12,41.59,41.65,41.26,41.41,1500439,PAYX
2014-08-13,41.67,41.86,41.42,41.57,1927361,PAYX
2014-08-14,41.13,41.75,41.13,41.705,954004,PAYX
2014-08-15,41.95,42.0,41.27,41.55,1996336,PAYX
2014-08-18,41.96,42.15,41.79,42.09,1734689,PAYX
2014-08-19,42.11,42.1768,41.94,42.17,907975,PAYX
2014-08-20,42.04,42.1702,41.72,41.85,1495271,PAYX
2014-08-21,41.79,42.12,41.7,42.09,1011284,PAYX
2014-08-22,42.18,42.18,41.84,41.93,883503,PAYX
2014-08-25,42.15,42.22,41.89,41.91,880412,PAYX
2014-08-26,41.97,42.18,41.92,41.98,669538,PAYX
2014-08-27,41.95,41.98,41.7799,41.96,1155402,PAYX
2014-08-28,41.61,42.01,41.61,41.78,1001586,PAYX
2014-08-29,41.99,41.99,41.46,41.65,1711354,PAYX
2014-09-02,41.82,41.99,41.59,41.9,1547940,PAYX
2014-09-03,41.95,42.26,41.93,42.23,2237993,PAYX
2014-09-04,42.2,42.52,42.14,42.34,1533483,PAYX
2014-09-05,42.33,42.52,42.07,42.33,2446828,PAYX
2014-09-08,42.32,42.55,42.17,42.47,1757260,PAYX
2014-09-09,42.32,42.408,41.95,42.04,1318221,PAYX
2014-09-10,41.98,42.1,41.91,42.08,1461496,PAYX
2014-09-11,42.0,42.11,41.83,42.03,1215812,PAYX
2014-09-12,42.15,42.19,41.68,41.97,1420781,PAYX
2014-09-15,41.86,42.12,41.79,42.11,1144662,PAYX
2014-09-16,41.68,42.12,41.64,41.9,1859551,PAYX
2014-09-17,41.8,42.56,41.79,42.55,2455946,PAYX
2014-09-18,42.7,42.99,42.54,42.98,2189745,PAYX
2014-09-19,43.04,43.17,42.695,42.96,3348407,PAYX
2014-09-22,42.84,42.94,42.38,42.48,2108092,PAYX
2014-09-23,42.44,42.59,42.24,42.41,3297660,PAYX
2014-09-24,42.39,44.19,42.0,43.88,5503910,PAYX
2014-09-25,43.92,44.11,43.42,43.68,2977087,PAYX
2014-09-26,43.65,44.15,43.61,44.0,2227330,PAYX
2014-09-29,43.79,44.38,43.62,44.23,1988617,PAYX
2014-09-30,44.2,44.49,44.075,44.2,2070465,PAYX
2014-10-01,43.54,43.9,43.34,43.48,2496941,PAYX
2014-10-02,43.58,43.61,43.1,43.31,1976382,PAYX
2014-10-03,43.76,44.42,43.62,44.32,2671477,PAYX
2014-10-06,44.5,44.68,44.3,44.68,2685250,PAYX
2014-10-07,44.58,44.63,43.87,43.88,1948623,PAYX
2014-10-08,43.83,44.42,43.61,44.34,2813589,PAYX
2014-10-09,44.33,44.59,43.72,43.83,2599486,PAYX
2014-10-10,43.9,44.18,43.39,43.41,2162582,PAYX
2014-10-13,43.65,43.9599,43.24,43.28,2421419,PAYX
2014-10-14,43.42,43.97,43.42,43.54,2681533,PAYX
2014-10-15,43.01,43.3,42.06,43.05,3774404,PAYX
2014-10-16,42.51,43.29,42.32,43.09,2411780,PAYX
2014-10-17,43.42,43.87,43.1003,43.495,2111832,PAYX
2014-10-20,43.4,43.77,43.33,43.75,1756966,PAYX
2014-10-21,43.91,44.75,43.61,44.68,2201937,PAYX
2014-10-22,44.88,45.06,44.66,44.71,2180174,PAYX
2014-10-23,45.25,45.46,44.97,45.01,1930014,PAYX
2014-10-24,45.21,45.56,45.01,45.49,1285071,PAYX
2014-10-27,45.51,45.935,45.34,45.77,1520989,PAYX
2014-10-28,46.0,46.155,45.72,46.0,2542897,PAYX
2014-10-29,46.03,46.22,45.56,46.0,1618187,PAYX
2014-10-30,45.47,46.33,45.442,46.15,2420857,PAYX
2014-10-31,46.93,46.99,46.58,46.94,3234658,PAYX
2014-11-03,46.88,47.319,46.88,47.06,2257294,PAYX
2014-11-04,47.16,47.62,47.02,47.25,3440190,PAYX
2014-11-05,47.57,47.885,47.38,47.77,2679196,PAYX
2014-11-06,47.79,48.2,47.53,47.57,3087464,PAYX
2014-11-07,47.53,47.65,47.13,47.33,3491562,PAYX
2014-11-10,47.46,47.58,47.27,47.5,1721512,PAYX
2014-11-11,47.4,47.5199,47.02,47.28,1358890,PAYX
2014-11-12,47.21,47.54,47.05,47.49,1450416,PAYX
2014-11-13,47.65,47.77,47.33,47.43,1898025,PAYX
2014-11-14,47.5,47.5,46.91,47.23,1139378,PAYX
2014-11-17,47.16,47.35,47.08,47.23,1423849,PAYX
2014-11-18,47.3,47.66,47.25,47.49,1931402,PAYX
2014-11-19,47.49,47.5,47.0,47.355,2110488,PAYX
2014-11-20,47.36,47.48,47.06,47.33,1293193,PAYX
2014-11-21,47.59,47.5999,47.215,47.32,2772034,PAYX
2014-11-24,47.55,47.59,47.34,47.425,1986996,PAYX
2014-11-25,47.5,47.66,47.19,47.39,2362092,PAYX
2014-11-26,47.42,47.48,47.24,47.35,1788150,PAYX
2014-11-28,46.75,47.75,46.75,47.41,2162065,PAYX
2014-12-01,47.39,47.53,47.11,47.3,2974504,PAYX
2014-12-02,47.5,47.68,47.285,47.41,2831223,PAYX
2014-12-03,47.47,47.485,47.25,47.38,2155633,PAYX
2014-12-04,47.3,47.63,47.19,47.33,2231523,PAYX
2014-12-05,47.36,47.505,47.28,47.4,2813609,PAYX
2014-12-08,47.4,47.4799,46.95,47.11,2648495,PAYX
2014-12-09,46.69,46.95,46.25,46.71,3630196,PAYX
2014-12-10,46.65,47.045,46.4899,46.61,2465571,PAYX
2014-12-11,46.86,47.46,46.72,46.865,2738613,PAYX
2014-12-12,46.61,46.78,46.1,46.1,3060253,PAYX
2014-12-15,46.19,46.76,46.1,46.51,3649016,PAYX
2014-12-16,46.75,47.23,46.38,46.425,2834279,PAYX
2014-12-17,46.57,47.31,46.2,47.18,2793981,PAYX
2014-12-18,47.4,47.75,47.13,47.75,4181788,PAYX
2014-12-19,47.27,47.68,46.11,46.3,6761072,PAYX
2014-12-22,46.5,47.07,46.23,47.03,3182161,PAYX
2014-12-23,47.25,47.588,47.09,47.37,1695093,PAYX
2014-12-24,47.39,47.4426,47.05,47.06,660605,PAYX
2014-12-26,47.28,47.53,47.16,47.19,812956,PAYX
2014-12-29,47.03,47.19,47.01,47.045,1010628,PAYX
2014-12-30,46.75,47.23,46.65,46.86,1654778,PAYX
2014-12-31,46.63,46.88,46.16,46.17,1902196,PAYX
2015-01-02,46.36,46.76,45.82,46.24,2003348,PAYX
2015-01-05,46.41,46.94,46.03,46.32,4600462,PAYX
2015-01-06,46.31,46.63,45.75,45.99,3249074,PAYX
2015-01-07,46.43,46.87,46.0,46.83,2262307,PAYX
2015-01-08,47.12,47.62,46.8751,47.56,1826470,PAYX
2015-01-09,47.24,47.55,46.93,47.14,1942104,PAYX
2015-01-12,47.26,47.44,45.07,47.08,1992546,PAYX
2015-01-13,47.5,48.05,46.74,47.08,2104787,PAYX
2015-01-14,46.73,47.165,46.4,47.14,2452526,PAYX
2015-01-15,47.13,47.4,46.81,47.08,2277145,PAYX
2015-01-16,47.01,47.33,46.86,47.3,2511315,PAYX
2015-01-20,47.79,47.7999,47.06,47.54,1577905,PAYX
2015-01-21,47.48,47.61,47.04,47.35,1799529,PAYX
2015-01-22,47.5,48.04,47.02,47.96,1832955,PAYX
2015-01-23,47.97,48.48,47.79,48.375,2061125,PAYX
2015-01-26,48.31,48.4,47.71,48.175,1531784,PAYX
2015-01-27,47.78,47.99,47.26,47.665,1740525,PAYX
2015-01-28,47.95,48.06,46.805,46.875,2472182,PAYX
2015-01-29,46.53,46.64,45.9,46.38,2919127,PAYX
2015-01-30,46.15,46.25,45.2,45.26,3166034,PAYX
2015-02-02,45.44,46.02,44.52,45.96,3180818,PAYX
2015-02-03,46.43,46.91,46.13,46.91,2921179,PAYX
2015-02-04,46.81,47.29,46.8,47.07,2252855,PAYX
2015-02-05,47.17,47.49,46.81,47.49,2387842,PAYX
2015-02-06,47.54,48.05,47.5,47.73,2277482,PAYX
2015-02-09,47.65,47.87,47.26,47.44,1967672,PAYX
2015-02-10,47.49,48.0,47.38,47.93,1426123,PAYX
2015-02-11,47.92,48.24,47.83,48.155,1088321,PAYX
2015-02-12,48.2,48.43,48.09,48.405,1306838,PAYX
2015-02-13,48.46,48.84,48.2648,48.76,1261101,PAYX
2015-02-17,48.76,48.84,48.19,48.76,2100465,PAYX
2015-02-18,48.83,48.99,48.61,48.96,1341105,PAYX
2015-02-19,48.89,49.23,48.66,49.225,1135927,PAYX
2015-02-20,49.15,49.63,48.96,49.555,2147052,PAYX
2015-02-23,49.64,49.69,49.31,49.53,1140855,PAYX
2015-02-24,49.53,49.97,49.23,49.965,2023285,PAYX
2015-02-25,50.0,50.188,49.76,49.92,1744713,PAYX
2015-02-26,49.92,49.97,49.62,49.94,1822207,PAYX
2015-02-27,50.0,50.02,49.68,49.835,2040010,PAYX
2015-03-02,49.96,50.41,49.8,50.4,1342116,PAYX
2015-03-03,50.01,50.4,48.86,49.33,4771386,PAYX
2015-03-04,49.2,49.31,48.68,48.79,2123815,PAYX
2015-03-05,48.75,49.19,48.64,49.18,1766079,PAYX
2015-03-06,48.98,49.26,48.08,48.95,2084534,PAYX
2015-03-09,48.96,49.4,48.925,49.28,1476707,PAYX
2015-03-10,48.83,49.31,48.56,49.0,2671119,PAYX
2015-03-11,49.01,49.17,48.81,48.99,2113214,PAYX
2015-03-12,49.25,50.28,49.2,50.26,2371648,PAYX
2015-03-13,50.07,50.24,49.465,49.92,1816684,PAYX
2015-03-16,50.27,51.05,50.08,51.005,1959885,PAYX
2015-03-17,50.82,51.04,50.66,51.01,1558503,PAYX
2015-03-18,51.0,51.58,50.365,51.3,2413854,PAYX
2015-03-19,51.34,51.5,51.02,51.24,1258485,PAYX
2015-03-20,51.6,51.7,51.31,51.62,2278262,PAYX
2015-03-23,51.66,51.72,51.26,51.26,1717518,PAYX
2015-03-24,51.31,51.52,51.1,51.3,2528067,PAYX
2015-03-25,50.81,50.95,49.18,49.2,3855582,PAYX
2015-03-26,48.89,49.325,48.5499,49.01,2489295,PAYX
2015-03-27,48.88,49.65,48.7545,49.55,2184841,PAYX
2015-03-30,49.72,50.1299,49.67,50.01,1352506,PAYX
2015-03-31,49.91,50.06,49.61,49.615,1798879,PAYX
2015-04-01,49.22,49.55,48.691,49.495,2334593,PAYX
2015-04-02,49.81,49.81,49.11,49.25,1808790,PAYX
2015-04-06,49.59,49.67,49.09,49.21,2222658,PAYX
2015-04-07,49.18,49.4,49.13,49.14,1914800,PAYX
2015-04-08,49.13,49.55,48.92,49.34,2128888,PAYX
2015-04-09,49.41,49.47,48.79,49.39,1141650,PAYX
2015-04-10,49.6,49.61,49.21,49.28,1374899,PAYX
2015-04-13,49.38,49.58,49.01,49.06,1217724,PAYX
2015-04-14,48.74,49.18,48.73,48.9,929149,PAYX
2015-04-15,48.96,49.1699,48.8,48.98,1102246,PAYX
2015-04-16,48.8,49.19,48.61,49.04,1198798,PAYX
2015-04-17,48.72,48.99,48.0,48.28,2139123,PAYX
2015-04-20,48.53,49.07,48.33,48.98,1397695,PAYX
2015-04-21,49.75,49.8,49.03,49.06,1509415,PAYX
2015-04-22,49.25,49.43,48.79,49.28,1246949,PAYX
2015-04-23,49.1,49.71,49.01,49.515,1105369,PAYX
2015-04-24,49.51,49.51,48.5801,49.23,1320910,PAYX
2015-04-27,49.34,49.375,48.9,49.28,1673230,PAYX
2015-04-28,49.14,49.3343,48.78,49.27,1302638,PAYX
2015-04-29,48.98,49.12,48.63,48.835,1376253,PAYX
2015-04-30,48.66,48.9498,48.19,48.39,1728512,PAYX
2015-05-01,48.51,48.99,48.43,48.85,1837192,PAYX
2015-05-04,48.95,49.54,48.87,49.39,3355527,PAYX
2015-05-05,49.35,49.35,48.6601,49.09,2230098,PAYX
2015-05-06,49.08,49.32,48.62,49.0,2037481,PAYX
2015-05-07,48.6,49.04,48.4383,48.8,1581317,PAYX
2015-05-08,49.15,49.56,49.03,49.13,1454133,PAYX
2015-05-11,49.0,49.36,48.91,49.07,1605473,PAYX
2015-05-12,48.95,49.29,48.5398,49.005,1823400,PAYX
2015-05-13,49.15,49.46,48.88,48.97,1114782,PAYX
2015-05-14,49.26,49.96,49.23,49.93,1550571,PAYX
2015-05-15,50.09,50.19,49.61,49.785,1235194,PAYX
2015-05-18,49.66,50.26,49.66,50.12,1620141,PAYX
2015-05-19,50.12,50.42,49.87,50.33,1119149,PAYX
2015-05-20,50.37,50.68,50.15,50.28,1166992,PAYX
2015-05-21,50.35,50.4,50.12,50.26,1010790,PAYX
2015-05-22,50.25,50.38,49.84,49.86,1351574,PAYX
2015-05-26,49.71,49.85,49.04,49.31,1402576,PAYX
2015-05-27,49.22,49.85,49.21,49.72,1317615,PAYX
2015-05-28,49.66,49.79,49.41,49.575,1122808,PAYX
2015-05-29,49.41,49.58,49.04,49.41,2042597,PAYX
2015-06-01,49.58,49.79,49.09,49.41,1259332,PAYX
2015-06-02,49.21,49.47,48.8,49.16,3412931,PAYX
2015-06-03,49.19,49.32,48.85,49.0,2852441,PAYX
2015-06-04,48.98,49.14,48.19,48.19,2149593,PAYX
2015-06-05,48.17,48.605,48.04,48.43,2455529,PAYX
2015-06-08,48.31,48.5,48.02,48.055,1207056,PAYX
2015-06-09,48.08,48.09,47.645,47.69,1965545,PAYX
2015-06-10,47.87,48.36,47.79,48.1,1816780,PAYX
2015-06-11,48.09,48.43,47.79,48.25,2313748,PAYX
2015-06-12,47.94,48.25,47.89,47.995,1587162,PAYX
2015-06-15,47.74,47.79,47.18,47.49,1701082,PAYX
2015-06-16,47.27,47.89,47.1401,47.71,1062238,PAYX
2015-06-17,47.9,48.03,47.61,47.795,997022,PAYX
2015-06-18,47.89,48.41,47.89,48.24,1803400,PAYX
2015-06-19,48.25,48.36,48.0,48.1,2446002,PAYX
2015-06-22,48.35,49.0551,48.31,48.79,1814740,PAYX
2015-06-23,48.83,48.87,48.6,48.8,1240759,PAYX
2015-06-24,48.64,48.75,48.08,48.145,1346637,PAYX
2015-06-25,48.19,48.41,48.03,48.23,1744848,PAYX
2015-06-26,48.34,48.51,47.79,47.99,1675225,PAYX
2015-06-29,47.55,47.76,46.75,46.795,2111304,PAYX
2015-06-30,47.1,47.47,46.521,46.88,3013307,PAYX
2015-07-01,46.0,47.83,44.38,47.31,4253230,PAYX
2015-07-02,47.8,48.19,47.28,47.645,3003525,PAYX
2015-07-06,47.49,48.2501,47.39,48.17,3088364,PAYX
2015-07-07,48.25,48.45,47.2761,48.01,2936802,PAYX
2015-07-08,47.66,47.91,47.29,47.32,2079424,PAYX
2015-07-09,47.82,48.13,47.33,47.43,1923118,PAYX
2015-07-10,47.95,48.11,47.565,47.78,1371778,PAYX
2015-07-13,47.97,48.44,47.97,48.39,1553912,PAYX
2015-07-14,48.37,48.39,48.02,48.17,1271517,PAYX
2015-07-15,48.23,48.3727,47.68,47.76,2484589,PAYX
2015-07-16,47.68,47.95,47.35,47.91,2798216,PAYX
2015-07-17,47.82,47.82,47.24,47.45,2456018,PAYX
2015-07-20,47.61,47.63,47.14,47.3,2103170,PAYX
2015-07-21,47.28,47.38,47.04,47.27,1677025,PAYX
2015-07-22,47.24,47.55,47.18,47.27,1234493,PAYX
2015-07-23,47.23,47.25,46.59,46.65,1636506,PAYX
2015-07-24,46.53,46.82,46.03,46.11,2246600,PAYX
2015-07-27,46.0,46.48,45.34,46.28,2188782,PAYX
2015-07-28,46.48,46.63,46.16,46.61,1439384,PAYX
2015-07-29,46.55,46.88,46.28,46.71,2281886,PAYX
2015-07-30,46.23,46.57,45.71,46.23,2654008,PAYX
2015-07-31,46.45,46.51,46.13,46.4,1961606,PAYX
2015-08-03,46.16,47.695,45.94,47.52,4018792,PAYX
2015-08-04,47.64,48.4,46.3,47.69,3880413,PAYX
2015-08-05,48.0,48.66,47.8502,48.27,2692193,PAYX
2015-08-06,48.5,48.5,47.36,47.56,2189237,PAYX
2015-08-07,47.3,47.675,47.22,47.62,1774444,PAYX
2015-08-10,47.87,48.36,47.87,48.1,1388749,PAYX
2015-08-11,47.83,48.28,47.56,47.88,2145930,PAYX
2015-08-12,47.3,47.97,47.2,47.81,1930822,PAYX
2015-08-13,47.78,48.33,47.63,48.13,1807983,PAYX
2015-08-14,48.27,48.39,48.0,48.3,1259830,PAYX
2015-08-17,48.13,48.41,47.74,48.37,1609252,PAYX
2015-08-18,48.23,48.63,48.22,48.45,1079325,PAYX
2015-08-19,48.15,48.45,47.67,48.01,1520198,PAYX
2015-08-20,47.72,47.97,47.27,47.3,1545616,PAYX
2015-08-21,47.0,47.23,45.68,45.69,2869877,PAYX
2015-08-24,43.1,44.86,41.59,43.99,5152063,PAYX
2015-08-25,44.95,44.95,42.92,42.92,5178835,PAYX
2015-08-26,43.98,44.66,43.19,44.62,3443735,PAYX
2015-08-27,45.04,45.51,44.5,45.25,2642014,PAYX
2015-08-28,44.95,45.37,44.7,44.95,2622308,PAYX
2015-08-31,44.8,45.06,44.59,44.66,2209458,PAYX
2015-09-01,43.81,44.265,43.19,43.46,2863894,PAYX
2015-09-02,44.22,44.49,43.72,44.49,2000352,PAYX
2015-09-03,44.56,45.01,44.53,44.7,1501182,PAYX
2015-09-04,43.83,44.55,43.83,44.31,1659014,PAYX
2015-09-08,45.03,45.6,44.5001,45.58,1866598,PAYX
2015-09-09,45.94,45.98,45.23,45.34,2292934,PAYX
2015-09-10,45.21,45.79,45.13,45.3,2434946,PAYX
2015-09-11,45.16,45.73,45.03,45.71,1567052,PAYX
2015-09-14,45.7,45.715,45.225,45.31,1567736,PAYX
2015-09-15,45.48,46.155,45.275,45.97,1972115,PAYX
2015-09-16,45.88,46.52,45.72,46.28,1627482,PAYX
2015-09-17,46.19,47.05,46.07,46.69,3175024,PAYX
2015-09-18,46.14,47.06,46.03,46.53,4849696,PAYX
2015-09-21,46.7,47.08,46.43,46.65,1969688,PAYX
2015-09-22,46.03,46.39,45.71,46.03,2027301,PAYX
2015-09-23,46.04,46.61,45.99,46.39,1501905,PAYX
2015-09-24,46.09,46.54,45.78,46.34,1994525,PAYX
2015-09-25,46.81,47.09,46.4,46.69,2796918,PAYX
2015-09-28,46.68,46.79,45.69,45.76,2615526,PAYX
2015-09-29,45.67,46.07,45.55,46.01,2907171,PAYX
2015-09-30,46.6,47.705,46.23,47.63,4411144,PAYX
2015-10-01,47.44,48.19,47.3903,48.14,4031452,PAYX
2015-10-02,47.38,47.85,46.39,47.77,6231479,PAYX
2015-10-05,48.39,48.77,47.9001,48.68,3138693,PAYX
2015-10-06,48.9,49.11,48.4,48.53,3371117,PAYX
2015-10-07,48.88,49.47,48.78,49.47,2485166,PAYX
2015-10-08,49.38,50.06,49.29,49.96,2123238,PAYX
2015-10-09,50.05,50.3,49.95,50.06,3197922,PAYX
2015-10-12,50.14,50.44,49.92,50.31,1496549,PAYX
2015-10-13,50.11,50.2,49.63,49.78,2248746,PAYX
2015-10-14,49.9,50.0,49.44,49.54,1479081,PAYX
2015-10-15,49.07,49.87,49.07,49.87,1799555,PAYX
2015-10-16,49.93,50.34,49.56,50.23,1862410,PAYX
2015-10-19,50.24,50.72,50.01,50.46,1932367,PAYX
2015-10-20,50.26,50.71,50.01,50.41,1600113,PAYX
2015-10-21,50.67,50.94,50.17,50.31,1834809,PAYX
2015-10-22,50.53,51.79,50.52,51.6,3620889,PAYX
2015-10-23,51.92,51.95,51.41,51.785,2424627,PAYX
2015-10-26,51.94,52.21,51.65,52.15,2247789,PAYX
2015-10-27,51.96,52.15,51.66,52.09,2272804,PAYX
2015-10-28,52.16,52.38,51.6,52.24,2604557,PAYX
2015-10-29,51.57,51.81,51.44,51.76,1551665,PAYX
2015-10-30,51.78,52.06,51.465,51.58,2248431,PAYX
2015-11-02,51.71,51.97,51.56,51.91,1250740,PAYX
2015-11-03,51.7,51.97,51.47,51.74,2065227,PAYX
2015-11-04,51.75,52.0,51.6,51.82,1537622,PAYX
2015-11-05,51.89,52.7332,51.76,52.54,2885877,PAYX
2015-11-06,52.41,52.97,52.2401,52.8,2425036,PAYX
2015-11-09,52.46,52.83,52.06,52.73,2085456,PAYX
2015-11-10,52.73,53.14,52.66,53.11,1760007,PAYX
2015-11-11,53.12,53.59,53.11,53.17,1795410,PAYX
2015-11-12,53.08,53.378,52.83,52.85,2004561,PAYX
2015-11-13,52.83,53.1,52.271,52.36,2351809,PAYX
2015-11-16,52.41,53.4,52.4094,53.36,2270528,PAYX
2015-11-17,53.19,53.46,52.6,53.33,2205590,PAYX
2015-11-18,53.33,53.955,53.05,53.93,2027128,PAYX
2015-11-19,53.95,54.205,53.8,54.05,2103863,PAYX
2015-11-20,54.45,54.54,54.13,54.44,2333690,PAYX
2015-11-23,54.44,54.52,54.04,54.31,1549603,PAYX
2015-11-24,54.11,54.33,53.465,54.18,2044099,PAYX
2015-11-25,54.25,54.48,54.08,54.4,1379415,PAYX
2015-11-27,54.32,54.44,54.02,54.06,937621,PAYX
2015-11-30,54.15,54.4,53.98,54.25,2268987,PAYX
2015-12-01,54.24,54.7805,53.89,54.15,2096837,PAYX
2015-12-02,53.91,54.39,53.76,53.91,2699475,PAYX
2015-12-03,53.97,53.99,52.5,52.65,3371227,PAYX
2015-12-04,52.9,53.77,52.74,53.71,2501414,PAYX
2015-12-07,53.61,53.81,53.17,53.51,1295920,PAYX
2015-12-08,53.21,53.63,52.97,53.48,1628022,PAYX
2015-12-09,53.24,53.83,52.78,52.99,1832635,PAYX
2015-12-10,53.07,53.48,52.78,53.11,1697216,PAYX
2015-12-11,53.43,53.43,52.08,52.25,2447108,PAYX
2015-12-14,52.5,53.0,52.28,52.78,1865034,PAYX
2015-12-15,53.25,53.4255,52.8,53.08,2550499,PAYX
2015-12-16,53.5,54.17,53.21,54.06,2087082,PAYX
2015-12-17,54.12,54.3,53.35,53.35,2234955,PAYX
2015-12-18,53.25,53.25,52.38,52.45,5866991,PAYX
2015-12-21,52.89,53.0,52.12,52.6,3609460,PAYX
2015-12-22,52.99,53.0,51.11,52.71,3861553,PAYX
2015-12-23,52.81,54.08,52.78,53.95,2244149,PAYX
2015-12-24,54.04,54.1,53.54,53.82,833573,PAYX
2015-12-28,53.57,53.85,53.36,53.79,1273630,PAYX
2015-12-29,54.0,54.54,53.93,54.26,1622235,PAYX
2015-12-30,54.3,54.5,53.77,53.78,1346443,PAYX
2015-12-31,53.45,53.74,52.62,52.89,1984834,PAYX
2016-01-04,52.0,52.11,51.031,51.55,3016018,PAYX
2016-01-05,51.88,52.02,51.25,51.51,2923013,PAYX
2016-01-06,50.89,51.175,50.69,50.78,2524105,PAYX
2016-01-07,48.44,49.36,47.77,48.43,7593833,PAYX
2016-01-08,48.52,48.77,47.45,47.56,5430975,PAYX
2016-01-11,47.67,47.92,46.93,47.42,5280686,PAYX
2016-01-12,47.66,47.67,46.79,47.46,5207055,PAYX
2016-01-13,47.73,47.74,46.34,46.38,3974762,PAYX
2016-01-14,46.66,47.6795,46.48,47.32,2887902,PAYX
2016-01-15,46.07,46.81,46.055,46.7,3381690,PAYX
2016-01-19,47.39,47.64,46.98,47.5,4061515,PAYX
2016-01-20,46.88,47.23,45.76,46.65,4216901,PAYX
2016-01-21,46.94,47.81,46.24,47.39,4442889,PAYX
2016-01-22,48.19,48.835,47.86,48.19,4049831,PAYX
2016-01-25,48.04,48.15,47.3,47.41,2094653,PAYX
2016-01-26,47.73,48.005,47.43,47.71,1989075,PAYX
2016-01-27,47.71,48.01,46.775,47.01,2579735,PAYX
2016-01-28,47.19,47.19,46.2,46.425,2836546,PAYX
2016-01-29,46.82,47.86,46.66,47.86,4151826,PAYX
2016-02-01,47.73,48.45,47.41,48.35,3464808,PAYX
2016-02-02,47.79,48.37,47.3,48.35,6965492,PAYX
2016-02-03,48.48,48.665,47.395,48.1,4934364,PAYX
2016-02-04,47.77,48.4999,47.35,47.94,3019257,PAYX
2016-02-05,47.97,48.166,46.73,47.04,3699406,PAYX
2016-02-08,46.33,46.94,45.83,46.81,3938992,PAYX
2016-02-09,46.38,47.13,46.35,46.66,3261967,PAYX
2016-02-10,47.24,47.79,46.825,46.97,2651299,PAYX
2016-02-11,46.09,48.14,46.08,47.74,5241877,PAYX
2016-02-12,48.33,49.135,47.92,48.94,3150525,PAYX
2016-02-16,48.63,50.0672,48.63,49.99,2847217,PAYX
2016-02-17,50.05,50.75,50.05,50.61,2492616,PAYX
2016-02-18,50.36,51.02,50.25,50.85,2522757,PAYX
2016-02-19,50.67,51.3,50.45,51.25,2383471,PAYX
2016-02-22,51.56,51.94,51.35,51.92,2608214,PAYX
2016-02-23,51.52,52.06,51.36,51.42,1722158,PAYX
2016-02-24,51.0,51.67,50.661,51.63,1601261,PAYX
2016-02-25,51.7,52.16,51.39,52.14,1412976,PAYX
2016-02-26,52.49,52.4989,51.555,51.68,1668088,PAYX
2016-02-29,51.64,52.08,51.37,51.39,2119236,PAYX
2016-03-01,51.9,52.61,51.66,52.61,1975768,PAYX
2016-03-02,52.41,52.47,51.925,52.21,2313492,PAYX
2016-03-03,52.15,52.48,51.82,52.45,2068060,PAYX
2016-03-04,52.53,52.7975,52.015,52.58,1557775,PAYX
2016-03-07,52.25,52.81,52.0,52.59,1712803,PAYX
2016-03-08,51.9,52.48,51.85,52.04,1431905,PAYX
2016-03-09,52.31,52.375,51.95,52.12,1434352,PAYX
2016-03-10,52.29,52.74,51.43,51.87,1550414,PAYX
2016-03-11,52.48,53.06,52.0,52.95,1792962,PAYX
2016-03-14,52.7,53.105,52.54,53.01,1309383,PAYX
2016-03-15,52.61,53.21,52.4,53.13,1320731,PAYX
2016-03-16,52.78,53.3764,52.76,53.3,1099852,PAYX
2016-03-17,53.3,54.45,53.0,54.23,2179706,PAYX
2016-03-18,54.47,54.47,53.76,53.99,2473355,PAYX
2016-03-21,53.94,54.31,53.57,54.25,1010933,PAYX
2016-03-22,53.91,54.14,53.43,54.05,1350369,PAYX
2016-03-23,54.07,54.24,53.83,53.95,1417387,PAYX
2016-03-24,53.8,54.09,53.555,53.99,1415321,PAYX
2016-03-28,54.07,54.38,53.71,54.17,1799496,PAYX
2016-03-29,54.02,54.57,54.0,54.49,2132794,PAYX
2016-03-30,53.6,53.65,52.32,53.29,4209325,PAYX
2016-03-31,53.48,54.49,53.23,54.01,3154392,PAYX
2016-04-01,53.31,54.2,53.19,54.17,2031400,PAYX
2016-04-04,54.42,54.45,53.3,53.45,1898266,PAYX
2016-04-05,54.51,54.51,53.05,53.11,2165704,PAYX
2016-04-06,52.6294,53.68,52.6294,53.64,2041554,PAYX
2016-04-07,53.21,53.455,52.67,52.87,2074175,PAYX
2016-04-08,53.23,53.43,52.87,53.04,1206809,PAYX
2016-04-11,53.25,53.57,52.6,52.68,1654812,PAYX
2016-04-12,52.76,53.12,52.47,53.09,1992267,PAYX
2016-04-13,53.35,53.35,52.64,53.06,2192705,PAYX
2016-04-14,53.14,53.25,52.82,52.93,1255658,PAYX
2016-04-15,52.79,52.97,52.49,52.87,1364710,PAYX
2016-04-18,52.81,53.42,52.5,53.42,1106400,PAYX
2016-04-19,53.58,53.69,53.245,53.56,2087605,PAYX
2016-04-20,53.78,53.8239,53.29,53.39,1846981,PAYX
2016-04-21,53.29,53.41,52.21,52.29,1979503,PAYX
2016-04-22,52.28,52.67,52.08,52.27,1652262,PAYX
2016-04-25,52.27,52.57,52.04,52.57,2266287,PAYX
2016-04-26,52.5,52.81,52.32,52.65,2261799,PAYX
2016-04-27,52.67,53.24,52.5,53.12,1619352,PAYX
2016-04-28,52.64,53.29,52.29,52.82,1993524,PAYX
2016-04-29,52.3,52.6,51.8,52.12,2286596,PAYX
2016-05-02,52.23,52.655,52.12,52.6,1265681,PAYX
2016-05-03,52.28,52.65,52.11,52.4,1503512,PAYX
2016-05-04,52.06,52.36,51.91,52.29,1369576,PAYX
2016-05-05,51.96,52.08,51.13,51.19,2502167,PAYX
2016-05-06,51.06,51.91,51.06,51.91,1972946,PAYX
2016-05-09,51.98,52.21,51.77,51.99,1316749,PAYX
2016-05-10,52.2,52.93,52.015,52.89,1638347,PAYX
2016-05-11,52.84,52.84,52.101,52.21,1629217,PAYX
2016-05-12,52.37,52.52,51.91,52.11,1891318,PAYX
2016-05-13,52.11,52.37,51.68,51.71,1270914,PAYX
2016-05-16,51.71,52.39,51.51,52.06,1590558,PAYX
2016-05-17,51.98,52.13,51.29,51.47,1442097,PAYX
2016-05-18,51.41,52.01,51.25,51.73,1405453,PAYX
2016-05-19,51.42,51.8,51.09,51.71,1236801,PAYX
2016-05-20,51.88,52.33,51.85,52.03,1573554,PAYX
2016-05-23,52.09,52.18,51.71,51.73,1200723,PAYX
2016-05-24,52.04,53.13,51.95,53.08,1886613,PAYX
2016-05-25,53.23,53.71,53.1975,53.67,1959397,PAYX
2016-05-26,53.56,54.05,53.49,53.97,2108320,PAYX
2016-05-27,54.07,54.33,53.85,54.33,1711963,PAYX
2016-05-31,54.52,54.58,53.68,54.22,2442946,PAYX
2016-06-01,54.11,54.49,53.97,54.46,1584897,PAYX
2016-06-02,54.42,54.95,54.18,54.94,2254450,PAYX
2016-06-03,54.65,54.82,54.2,54.71,1870207,PAYX
2016-06-06,54.79,55.2,54.73,54.92,2177600,PAYX
2016-06-07,54.96,55.435,54.92,55.11,2143972,PAYX
2016-06-08,55.06,55.17,54.82,55.12,1479465,PAYX
2016-06-09,54.98,55.33,54.87,55.21,964112,PAYX
2016-06-10,54.35,54.9,54.2,54.56,1594931,PAYX
2016-06-13,54.3,54.63,54.17,54.23,1774869,PAYX
2016-06-14,54.02,54.62,54.0,54.58,1588765,PAYX
2016-06-15,54.61,54.99,54.34,54.52,1396450,PAYX
2016-06-16,54.37,55.005,54.115,54.9,1099661,PAYX
2016-06-17,54.87,54.8899,54.25,54.59,2229260,PAYX
2016-06-20,55.13,55.639,55.1,55.26,1548851,PAYX
2016-06-21,55.38,55.6501,55.19,55.51,1555476,PAYX
2016-06-22,55.61,55.65,55.19,55.31,1344785,PAYX
2016-06-23,55.65,56.3,55.6,56.29,1447492,PAYX
2016-06-24,53.78,55.48,53.57,54.64,4584428,PAYX
2016-06-27,54.3,54.62,53.78,54.27,3696600,PAYX
2016-06-28,54.51,55.59,54.33,55.53,3700988,PAYX
2016-06-29,55.84,56.27,55.72,56.14,3521774,PAYX
2016-06-30,56.48,59.55,56.07,59.5,7536334,PAYX
2016-07-01,59.11,59.6,58.52,59.44,4418164,PAYX
2016-07-05,59.3,60.3,59.26,60.09,3608560,PAYX
2016-07-06,60.99,61.0,60.19,60.84,3998094,PAYX
2016-07-07,60.96,61.27,60.46,60.59,3855911,PAYX
2016-07-08,61.07,61.495,60.7301,61.33,2690326,PAYX
2016-07-11,61.74,61.87,61.21,61.24,2719452,PAYX
2016-07-12,61.4,61.69,60.92,61.01,2848798,PAYX
2016-07-13,61.16,61.32,60.92,61.11,2003636,PAYX
2016-07-14,61.5,61.5,60.92,61.12,1635828,PAYX
2016-07-15,61.38,61.41,60.82,60.92,1773101,PAYX
2016-07-18,60.79,61.13,60.645,60.76,1699139,PAYX
2016-07-19,60.8,61.0,60.48,60.7,1578467,PAYX
2016-07-20,60.62,60.72,60.28,60.51,2618674,PAYX
2016-07-21,60.38,60.79,60.09,60.34,1802578,PAYX
2016-07-22,60.67,60.935,60.29,60.74,1457777,PAYX
2016-07-25,60.6,60.76,60.46,60.76,1424464,PAYX
2016-07-26,60.74,61.27,60.66,61.21,2135009,PAYX
2016-07-27,61.06,61.23,60.18,60.25,3031910,PAYX
2016-07-28,59.68,59.72,58.93,59.2,2378199,PAYX
2016-07-29,59.16,59.31,58.6107,59.28,3474522,PAYX
2016-08-01,59.29,59.59,58.92,59.26,1859202,PAYX
2016-08-02,59.17,59.26,58.84,58.88,2427828,PAYX
2016-08-03,58.77,59.15,58.26,58.51,2057829,PAYX
2016-08-04,58.4,58.72,58.231,58.64,1757221,PAYX
2016-08-05,59.02,59.42,58.85,59.36,1316611,PAYX
2016-08-08,59.33,59.3535,58.96,59.08,1389463,PAYX
2016-08-09,59.18,59.62,59.1,59.45,1543346,PAYX
2016-08-10,59.44,59.52,59.18,59.51,904648,PAYX
2016-08-11,59.49,59.93,59.41,59.9,1409789,PAYX
2016-08-12,59.67,60.08,59.67,60.03,1493296,PAYX
2016-08-15,60.02,60.25,59.9,60.1,1268159,PAYX
2016-08-16,59.76,59.97,59.29,59.29,1670065,PAYX
2016-08-17,59.37,59.57,59.1,59.47,1735820,PAYX
2016-08-18,59.43,59.855,59.3,59.83,1125519,PAYX
2016-08-19,59.74,60.17,59.45,60.15,1974883,PAYX
2016-08-22,60.19,60.41,60.01,60.38,1092739,PAYX
2016-08-23,60.69,60.87,60.4437,60.65,1171107,PAYX
2016-08-24,60.67,60.7664,60.508,60.69,988604,PAYX
2016-08-25,60.72,60.98,60.5,60.73,1290354,PAYX
2016-08-26,60.75,61.19,60.01,60.5,1633000,PAYX
2016-08-29,60.68,60.82,60.56,60.65,777524,PAYX
2016-08-30,60.7,60.78,60.5,60.76,841731,PAYX
2016-08-31,60.61,60.8,60.4,60.67,1448141,PAYX
2016-09-01,60.8,61.025,60.48,60.99,1214529,PAYX
2016-09-02,61.36,61.49,60.85,61.12,1072278,PAYX
2016-09-06,61.23,61.25,60.75,61.24,1289866,PAYX
2016-09-07,61.08,61.62,60.78,61.54,1302824,PAYX
2016-09-08,61.25,61.47,60.83,61.07,1366334,PAYX
2016-09-09,60.52,60.67,59.29,59.29,3284548,PAYX
2016-09-12,59.0,60.01,58.8,59.85,2921755,PAYX
2016-09-13,59.59,59.65,58.22,58.51,3114273,PAYX
2016-09-14,58.49,58.79,58.21,58.38,1721870,PAYX
2016-09-15,58.23,59.11,57.81,59.01,1616790,PAYX
2016-09-16,59.03,59.09,58.01,58.23,3858924,PAYX
2016-09-19,58.53,58.99,58.4,58.61,1263786,PAYX
2016-09-20,58.96,59.52,58.77,59.22,1610475,PAYX
2016-09-21,59.25,59.8,59.0164,59.68,1561022,PAYX
2016-09-22,60.01,60.48,59.93,60.37,2017656,PAYX
2016-09-23,60.33,60.7,59.91,59.91,1230700,PAYX
2016-09-26,59.64,59.96,59.59,59.68,1535186,PAYX
2016-09-27,59.79,60.36,59.7,60.27,2419108,PAYX
2016-09-28,58.88,59.0,57.01,57.5,6409353,PAYX
2016-09-29,57.5,57.81,57.14,57.16,2488952,PAYX
2016-09-30,57.43,58.12,57.2111,57.87,2444829,PAYX
2016-10-03,57.48,57.781,57.11,57.46,2315694,PAYX
2016-10-04,57.47,57.76,56.78,57.06,1791138,PAYX
2016-10-05,57.28,57.32,56.28,56.8,2463290,PAYX
2016-10-06,56.68,56.9,56.4,56.74,1508592,PAYX
2016-10-07,56.93,56.97,56.16,56.52,1724272,PAYX
2016-10-10,56.65,57.08,56.52,56.67,1175040,PAYX
2016-10-11,56.59,56.62,55.75,56.03,1636491,PAYX
2016-10-12,56.05,56.369,55.89,56.17,993782,PAYX
2016-10-13,55.77,56.32,55.59,56.24,1500414,PAYX
2016-10-14,56.47,56.79,56.2,56.2,1071355,PAYX
2016-10-17,56.11,56.21,55.43,55.74,2147302,PAYX
2016-10-18,56.23,56.62,55.8031,56.14,1794552,PAYX
2016-10-19,56.2,56.42,55.96,56.32,1482803,PAYX
2016-10-20,56.28,56.56,55.875,56.24,1869220,PAYX
2016-10-21,55.97,56.06,55.33,56.0,1861663,PAYX
2016-10-24,56.27,56.52,56.01,56.17,1890947,PAYX
2016-10-25,56.22,56.5,55.8,55.84,2386059,PAYX
2016-10-26,55.72,55.89,55.21,55.57,1805926,PAYX
2016-10-27,55.67,56.06,55.12,55.25,2319533,PAYX
2016-10-28,54.92,55.42,54.75,55.05,2125248,PAYX
2016-10-31,55.17,55.31,54.81,55.2,1611096,PAYX
2016-11-01,55.34,55.5,54.17,54.27,2838342,PAYX
2016-11-02,54.38,54.8,54.27,54.34,2960214,PAYX
2016-11-03,54.34,54.48,53.47,53.83,2489841,PAYX
2016-11-04,53.44,54.05,53.43,53.65,1839134,PAYX
2016-11-07,54.49,54.84,54.13,54.47,2563815,PAYX
2016-11-08,54.27,54.581,54.12,54.19,2265800,PAYX
2016-11-09,52.9,55.24,52.7767,55.18,4972739,PAYX
2016-11-10,55.24,56.24,54.62,56.0,4049257,PAYX
2016-11-11,55.78,56.77,55.67,56.68,3782196,PAYX
2016-11-14,56.85,56.97,56.23,56.3,4103840,PAYX
2016-11-15,56.45,56.74,55.47,55.68,2392432,PAYX
2016-11-16,55.61,55.87,55.37,55.76,2065760,PAYX
2016-11-17,55.8,56.1,55.42,55.92,3559123,PAYX
2016-11-18,55.85,56.17,55.78,55.93,2180443,PAYX
2016-11-21,56.01,57.16,55.92,57.14,2889382,PAYX
2016-11-22,57.31,57.73,57.05,57.5,3144621,PAYX
2016-11-23,57.53,58.08,57.09,58.05,2112665,PAYX
2016-11-25,58.04,58.36,57.86,57.98,726466,PAYX
2016-11-28,57.79,58.19,57.48,57.99,2080989,PAYX
2016-11-29,57.91,59.66,57.82,59.46,4045865,PAYX
2016-11-30,59.51,59.68,58.95,58.95,5055400,PAYX
2016-12-01,58.95,59.24,58.52,58.68,2409198,PAYX
2016-12-02,58.59,58.99,58.23,58.34,1944740,PAYX
2016-12-05,58.65,58.89,58.31,58.83,2711931,PAYX
2016-12-06,58.98,59.02,58.295,58.67,1342626,PAYX
2016-12-07,58.7,60.45,58.5814,60.24,1665799,PAYX
2016-12-08,60.29,60.45,59.84,60.27,1370752,PAYX
2016-12-09,60.02,60.465,59.7981,60.16,1381310,PAYX
2016-12-12,59.97,60.33,59.86,60.19,1085329,PAYX
2016-12-13,60.14,60.66,60.03,60.25,1715733,PAYX
2016-12-14,60.38,61.2,60.25,60.48,2762172,PAYX
2016-12-15,60.43,61.03,60.18,60.74,1704685,PAYX
2016-12-16,61.76,61.97,61.01,61.24,3470891,PAYX
2016-12-19,61.53,62.04,61.29,61.55,1815693,PAYX
2016-12-20,61.89,62.14,61.487,61.93,2487761,PAYX
2016-12-21,61.71,61.86,60.26,61.39,3353047,PAYX
2016-12-22,61.35,61.55,60.85,61.5,1311387,PAYX
2016-12-23,61.52,61.88,61.43,61.73,994176,PAYX
2016-12-27,61.83,62.18,61.61,61.65,944861,PAYX
2016-12-28,61.84,61.93,61.285,61.34,1286012,PAYX
2016-12-29,61.47,61.95,61.24,61.4,989502,PAYX
2016-12-30,61.26,61.26,60.435,60.88,1574977,PAYX
2017-01-03,61.15,61.75,60.61,61.06,1922270,PAYX
2017-01-04,61.31,61.59,61.04,61.29,1610098,PAYX
2017-01-05,61.12,61.48,60.6165,60.85,1646510,PAYX
2017-01-06,60.85,61.55,60.55,61.27,1271373,PAYX
2017-01-09,61.23,61.4,60.9,61.02,1429824,PAYX
2017-01-10,61.08,61.29,60.69,60.81,1392941,PAYX
2017-01-11,61.11,61.38,60.8,61.15,1424554,PAYX
2017-01-12,60.97,61.41,60.71,61.34,1070209,PAYX
2017-01-13,61.32,61.69,61.26,61.47,938987,PAYX
2017-01-17,61.33,61.47,60.64,60.85,1357477,PAYX
2017-01-18,61.0,61.14,60.72,61.04,1145814,PAYX
2017-01-19,61.04,61.11,60.79,60.9,1173448,PAYX
2017-01-20,61.1,61.7,60.95,61.47,1517933,PAYX
2017-01-23,61.36,61.49,60.98,61.11,1716851,PAYX
2017-01-24,61.18,61.96,61.18,61.87,1472049,PAYX
2017-01-25,62.01,62.17,61.395,61.62,1529386,PAYX
2017-01-26,61.54,61.61,61.25,61.45,1053615,PAYX
2017-01-27,61.55,61.56,60.98,61.17,1009834,PAYX
2017-01-30,60.73,60.99,60.42,60.81,1272935,PAYX
2017-01-31,60.45,60.76,60.0907,60.29,1684077,PAYX
2017-02-01,59.5,59.5,58.43,58.52,4522152,PAYX
2017-02-02,58.41,58.81,58.12,58.55,2649473,PAYX
2017-02-03,58.9,59.17,57.71,57.97,4003329,PAYX
2017-02-06,58.02,58.395,57.35,57.62,4610225,PAYX
2017-02-07,57.65,57.99,57.0701,57.57,2810298,PAYX
2017-02-08,57.48,57.83,57.17,57.65,1671210,PAYX
2017-02-09,57.69,58.67,57.66,58.49,2017717,PAYX
2017-02-10,58.62,58.99,58.42,58.46,1303093,PAYX
2017-02-13,58.75,59.2269,58.705,59.04,1471217,PAYX
2017-02-14,58.88,59.33,58.8297,59.27,1113730,PAYX
2017-02-15,59.33,59.525,58.85,59.38,1526344,PAYX
2017-02-16,59.47,59.59,59.09,59.49,1276209,PAYX
2017-02-17,59.46,59.46,58.74,59.13,1708140,PAYX
2017-02-21,59.23,59.35,58.75,59.1,2218893,PAYX
2017-02-22,58.95,59.63,58.95,59.6,1507651,PAYX
2017-02-23,59.85,60.54,59.56,60.41,1894701,PAYX
2017-02-24,60.44,61.935,60.2,61.81,3372648,PAYX
2017-02-27,61.58,62.13,61.24,61.53,2122795,PAYX
2017-02-28,61.58,61.81,61.21,61.42,1618247,PAYX
2017-03-01,61.71,63.01,61.65,62.81,2816968,PAYX
2017-03-02,62.56,62.5948,62.21,62.36,1382992,PAYX
2017-03-03,62.18,62.545,61.845,62.5,1778954,PAYX
2017-03-06,62.24,62.59,62.07,62.41,1244794,PAYX
2017-03-07,62.14,62.58,62.065,62.16,1097391,PAYX
2017-03-08,62.15,62.6,62.01,62.32,1178930,PAYX
2017-03-09,62.25,62.479,61.81,62.12,969580,PAYX
2017-03-10,62.22,62.54,61.79,62.38,893275,PAYX
2017-03-13,62.33,62.63,62.1,62.56,1969214,PAYX
2017-03-14,62.51,62.55,62.08,62.31,888548,PAYX
2017-03-15,62.54,63.025,62.31,62.86,1406210,PAYX
2017-03-16,62.85,63.03,62.3425,62.63,1115913,PAYX
2017-03-17,62.78,63.03,62.63,62.84,2026617,PAYX
2017-03-20,62.87,62.95,62.05,62.31,1352715,PAYX
2017-03-21,62.48,62.6,61.53,61.67,1845845,PAYX
2017-03-22,61.75,62.1,61.49,62.0,1248306,PAYX
2017-03-23,61.77,61.97,61.45,61.52,1885476,PAYX
2017-03-24,61.79,62.04,61.31,61.62,1296488,PAYX
2017-03-27,61.22,61.46,60.7,60.89,2748394,PAYX
2017-03-28,60.7,61.05,60.51,60.58,4956367,PAYX
2017-03-29,60.51,61.0,58.58,59.06,5436839,PAYX
2017-03-30,58.94,59.33,58.75,59.13,2874074,PAYX
2017-03-31,59.1,59.26,58.84,58.9,2537779,PAYX
2017-04-03,58.75,58.89,58.1,58.44,2322500,PAYX
2017-04-04,58.31,58.35,57.95,58.06,1543271,PAYX
2017-04-05,58.33,58.88,58.04,58.3,2301020,PAYX
2017-04-06,58.29,58.34,57.86,58.15,1458737,PAYX
2017-04-07,58.17,58.335,58.02,58.19,1583405,PAYX
2017-04-10,58.16,58.53,58.045,58.24,1323494,PAYX
2017-04-11,58.26,58.72,58.01,58.72,2070701,PAYX
2017-04-12,58.36,58.65,58.22,58.45,2093499,PAYX
2017-04-13,58.47,58.52,57.89,57.89,1661609,PAYX
2017-04-17,58.02,58.15,57.68,58.06,1488763,PAYX
2017-04-18,57.76,58.26,57.76,58.22,1420447,PAYX
2017-04-19,58.21,58.76,57.97,58.08,2048028,PAYX
2017-04-20,58.39,58.73,58.18,58.65,1707234,PAYX
2017-04-21,58.77,59.23,58.675,59.14,1939395,PAYX
2017-04-24,59.67,59.8799,59.03,59.42,1950108,PAYX
2017-04-25,59.66,60.07,59.55,59.55,2090430,PAYX
2017-04-26,59.62,59.74,59.25,59.7,1682757,PAYX
2017-04-27,59.72,60.06,59.495,59.84,1338499,PAYX
2017-04-28,59.94,59.94,59.1101,59.28,1542966,PAYX
2017-05-01,59.33,59.4799,58.96,59.16,1109437,PAYX
2017-05-02,59.22,59.5,59.0,59.25,942174,PAYX
2017-05-03,58.5,58.5187,57.4,57.9,2777600,PAYX
2017-05-04,57.91,58.73,57.79,58.68,1357316,PAYX
2017-05-05,58.89,58.89,58.48,58.87,1524195,PAYX
2017-05-08,58.46,58.72,57.86,58.06,1980336,PAYX
2017-05-09,58.05,58.24,57.65,58.02,1603257,PAYX
2017-05-10,57.95,58.1,57.445,57.54,1879479,PAYX
2017-05-11,57.38,57.44,56.94,57.19,1956093,PAYX
2017-05-12,57.23,57.25,56.93,57.13,1667292,PAYX
2017-05-15,57.16,57.775,57.16,57.61,2343912,PAYX
2017-05-16,57.61,57.81,56.97,57.16,2066158,PAYX
2017-05-17,56.83,57.28,56.57,56.94,2695608,PAYX
2017-05-18,57.0,57.68,56.77,57.43,1849072,PAYX
2017-05-19,57.5,57.7,57.23,57.51,1939135,PAYX
2017-05-22,57.74,58.04,57.61,57.82,1517980,PAYX
2017-05-23,58.1,58.26,57.8,58.05,1288360,PAYX
2017-05-24,58.23,58.59,58.01,58.4,1305548,PAYX
2017-05-25,58.68,59.27,58.45,59.11,1454169,PAYX
2017-05-26,59.22,59.33,58.76,59.28,1345764,PAYX
2017-05-30,59.28,59.28,58.69,59.11,1087625,PAYX
2017-05-31,59.31,59.45,59.0162,59.23,4670175,PAYX
2017-06-01,59.49,59.68,59.1,59.67,1369923,PAYX
2017-06-02,59.57,59.57,58.32,59.27,2820893,PAYX
2017-06-05,59.32,59.9,59.13,59.6,1662295,PAYX
2017-06-06,59.42,59.58,59.03,59.06,1179532,PAYX
2017-06-07,59.27,59.4,59.03,59.31,1144946,PAYX
2017-06-08,59.26,59.35,58.66,58.91,1202345,PAYX
2017-06-09,58.98,59.25,58.43,58.56,1880041,PAYX
2017-06-12,58.44,59.98,58.23,59.64,2695131,PAYX
2017-06-13,59.5,60.57,59.5,60.51,2071757,PAYX
2017-06-14,60.47,60.7101,59.885,60.09,2107936,PAYX
2017-06-15,59.92,60.8,59.82,60.73,1771129,PAYX
2017-06-16,60.76,61.115,60.21,61.1,3323116,PAYX
2017-06-19,61.57,61.57,60.91,61.13,2052406,PAYX
2017-06-20,60.32,60.59,59.91,60.01,2023927,PAYX
2017-06-21,59.96,60.2,59.73,59.93,1305733,PAYX
2017-06-22,59.87,60.03,59.105,59.4,1660177,PAYX
2017-06-23,59.26,59.47,59.1,59.24,2941089,PAYX
2017-06-26,59.65,59.65,59.105,59.24,2480172,PAYX
2017-06-27,59.19,59.35,58.5,58.62,3594484,PAYX
2017-06-28,57.5,58.0,56.56,57.65,5608784,PAYX
2017-06-29,57.5,57.66,56.51,56.69,3229763,PAYX
2017-06-30,57.31,57.33,56.63,56.94,3362010,PAYX
2017-07-03,56.4,57.13,56.37,56.53,1459303,PAYX
2017-07-05,56.77,57.57,56.35,57.49,2792229,PAYX
2017-07-06,57.31,57.31,56.68,56.97,2176360,PAYX
2017-07-07,57.16,57.7,56.89,57.42,1655417,PAYX
2017-07-10,57.42,57.96,57.32,57.84,1950017,PAYX
2017-07-11,57.67,57.68,56.57,56.6,2917685,PAYX
2017-07-12,56.83,57.369,56.83,57.24,1849958,PAYX
2017-07-13,57.38,57.49,57.0,57.2,1743276,PAYX
2017-07-14,57.35,57.44,57.09,57.1,1383348,PAYX
2017-07-17,57.11,57.25,56.75,56.88,1586486,PAYX
2017-07-18,56.76,57.05,56.63,56.78,1617177,PAYX
2017-07-19,56.75,56.98,56.55,56.86,2151416,PAYX
2017-07-20,56.86,57.34,56.82,57.19,1747999,PAYX
2017-07-21,56.78,57.37,56.78,57.2,1937649,PAYX
2017-07-24,57.14,57.23,56.835,56.94,1241529,PAYX
2017-07-25,57.05,57.66,57.0,57.43,1791484,PAYX
2017-07-26,57.52,58.25,57.46,58.11,2005148,PAYX
2017-07-27,58.03,61.37,57.87,60.14,6295594,PAYX
2017-07-28,59.49,60.13,57.71,57.76,4069135,PAYX
2017-07-31,57.81,58.35,57.71,57.85,5038359,PAYX
2017-08-01,57.9,57.96,56.66,56.82,2749447,PAYX
2017-08-02,56.53,56.875,56.16,56.58,2503861,PAYX
2017-08-03,56.58,56.67,55.78,56.15,2440777,PAYX
2017-08-04,56.37,56.405,55.87,56.09,1952980,PAYX
2017-08-07,56.01,56.14,55.74,55.94,1429791,PAYX
2017-08-08,55.9,56.58,54.72,55.04,3396122,PAYX
2017-08-09,54.84,55.07,54.43,54.91,1717388,PAYX
2017-08-10,54.61,55.05,54.53,54.78,2166945,PAYX
2017-08-11,54.9,54.92,54.2,54.24,1789522,PAYX
2017-08-14,54.77,55.07,54.43,54.92,2014778,PAYX
2017-08-15,55.05,55.78,54.82,55.59,2710626,PAYX
2017-08-16,55.69,56.88,55.63,56.24,2650233,PAYX
2017-08-17,56.17,56.36,54.925,54.98,2473620,PAYX
2017-08-18,54.99,55.21,54.76,54.99,2041361,PAYX
2017-08-21,54.98,55.81,54.86,55.77,2433321,PAYX
2017-08-22,56.08,56.59,55.77,56.11,2818114,PAYX
2017-08-23,55.95,56.08,55.63,55.77,1303012,PAYX
2017-08-24,55.83,55.9,55.46,55.54,1313617,PAYX
2017-08-25,55.77,56.45,55.61,56.22,1065322,PAYX
2017-08-28,56.38,56.52,56.04,56.49,1812578,PAYX
2017-08-29,56.26,56.63,56.08,56.59,1198166,PAYX
2017-08-30,56.59,56.85,56.12,56.62,1298246,PAYX
2017-08-31,56.81,57.1,56.5564,57.03,1420965,PAYX
2017-09-01,57.04,57.24,56.62,57.07,1099540,PAYX
2017-09-05,56.92,57.07,56.43,56.71,1257872,PAYX
2017-09-06,56.97,57.27,56.59,57.2,1600300,PAYX
2017-09-07,57.09,57.27,56.9,57.01,1140519,PAYX
2017-09-08,56.93,57.225,56.82,56.9,1315469,PAYX
2017-09-11,57.14,57.5,57.09,57.33,1378983,PAYX
2017-09-12,57.55,58.79,57.5338,58.16,2236322,PAYX
2017-09-13,58.08,58.36,57.83,58.04,1397668,PAYX
2017-09-14,57.72,57.85,57.2306,57.51,1809871,PAYX
2017-09-15,57.53,57.95,57.36,57.85,2076263,PAYX
2017-09-18,57.86,58.13,57.66,58.08,806251,PAYX
2017-09-19,58.13,58.29,57.91,58.07,1190365,PAYX
2017-09-20,58.0,58.65,58.0,58.51,1662170,PAYX
2017-09-21,58.58,58.7,58.09,58.19,1562942,PAYX
2017-09-22,58.22,59.84,58.22,59.75,2709833,PAYX
2017-09-25,59.52,60.05,59.5,60.03,2368314,PAYX
2017-09-26,60.26,60.29,59.77,59.94,1882705,PAYX
2017-09-27,60.17,60.5,59.995,60.35,1594974,PAYX
2017-09-28,59.82,60.41,59.82,60.26,1437238,PAYX
2017-09-29,60.17,60.65,59.86,59.96,2265553,PAYX
2017-10-02,59.95,60.16,59.34,59.81,4561015,PAYX
2017-10-03,62.0,62.92,61.02,61.99,7620108,PAYX
2017-10-04,62.08,63.06,61.95,62.61,3108272,PAYX
2017-10-05,63.04,63.31,62.4,63.25,2401918,PAYX
2017-10-06,63.15,63.68,62.9,63.62,3306287,PAYX
2017-10-09,63.64,64.0,63.52,63.65,2952991,PAYX
2017-10-10,63.84,64.08,63.34,63.71,2561490,PAYX
2017-10-11,63.72,63.74,63.26,63.48,2913124,PAYX
2017-10-12,63.45,64.44,63.3461,64.42,2055148,PAYX
2017-10-13,64.39,64.75,63.74,63.75,2083678,PAYX
2017-10-16,63.71,63.89,63.22,63.45,1142926,PAYX
2017-10-17,63.54,63.63,62.86,62.9,1589165,PAYX
2017-10-18,62.95,63.37,62.94,63.03,1034982,PAYX
2017-10-19,62.85,63.6,62.79,63.51,1493486,PAYX
2017-10-20,63.54,64.11,63.48,64.04,1399401,PAYX
2017-10-23,64.09,64.58,64.06,64.34,1677747,PAYX
2017-10-24,64.6,64.66,63.78,63.88,1824251,PAYX
2017-10-25,63.73,64.11,63.32,64.08,2334582,PAYX
2017-10-26,64.42,64.84,64.23,64.59,1374508,PAYX
2017-10-27,64.55,65.62,64.23,65.4,2998491,PAYX
2017-10-30,65.4,65.54,64.36,64.47,2540847,PAYX
2017-10-31,64.01,64.11,63.51,63.79,1461324,PAYX
2017-11-01,63.87,64.28,63.56,64.14,1637049,PAYX
2017-11-02,64.32,64.67,63.54,64.54,1996251,PAYX
2017-11-03,64.42,64.43,63.93,63.99,1567073,PAYX
2017-11-06,63.7,64.07,63.48,64.0,1397210,PAYX
2017-11-07,64.13,64.38,63.82,64.27,1703784,PAYX
2017-11-08,64.15,64.6,64.09,64.55,1097236,PAYX
2017-11-09,64.12,64.9,64.12,64.76,1668593,PAYX
2017-11-10,64.61,64.67,64.35,64.57,1332699,PAYX
2017-11-13,64.54,65.245,64.34,65.1,1775127,PAYX
2017-11-14,64.71,65.54,64.4177,65.37,1576315,PAYX
2017-11-15,65.34,65.81,64.46,64.58,1839218,PAYX
2017-11-16,64.87,66.31,64.78,65.64,1755941,PAYX
2017-11-17,65.43,65.49,64.65,64.92,1741597,PAYX
2017-11-20,64.98,65.28,64.75,65.18,1326216,PAYX
2017-11-21,65.28,65.39,65.0,65.12,1529019,PAYX
2017-11-22,65.21,65.31,64.63,64.68,927428,PAYX
2017-11-24,64.6,64.89,64.4201,64.69,538856,PAYX
2017-11-27,64.64,64.86,64.285,64.68,1241476,PAYX
2017-11-28,64.85,65.8,64.8,65.8,1569283,PAYX
2017-11-29,65.78,66.93,65.39,66.58,3210563,PAYX
2017-11-30,66.65,67.88,66.43,67.31,3748120,PAYX
2017-12-01,66.9,67.26,65.89,66.87,2489536,PAYX
2017-12-04,67.6,68.56,67.38,67.61,2604423,PAYX
2017-12-05,67.71,68.52,67.62,67.94,2878026,PAYX
2017-12-06,68.02,68.67,67.85,68.41,1834719,PAYX
2017-12-07,68.28,68.75,68.22,68.53,2034830,PAYX
2017-12-08,68.94,69.14,68.44,69.01,1464073,PAYX
2017-12-11,68.85,69.26,68.74,69.02,2354561,PAYX
2017-12-12,68.9,69.13,68.63,68.71,1087579,PAYX
2017-12-13,68.9,69.12,68.48,68.82,1887585,PAYX
2017-12-14,68.9,68.9937,68.31,68.33,1534886,PAYX
2017-12-15,68.89,70.17,68.51,69.77,3548846,PAYX
2017-12-18,70.09,70.3,69.65,70.25,1756876,PAYX
2017-12-19,70.35,70.39,69.25,69.26,1636961,PAYX
2017-12-20,70.0,70.0,69.04,69.2,1680499,PAYX
2017-12-21,67.38,68.75,66.92,68.64,4202002,PAYX
2017-12-22,68.78,69.74,68.16,68.27,3022081,PAYX
2017-12-26,68.24,68.92,68.06,68.85,1625795,PAYX
2017-12-27,69.06,69.06,68.35,68.4,1153755,PAYX
2017-12-28,68.71,68.73,67.98,68.34,1103149,PAYX
2017-12-29,67.9,68.45,67.9,68.08,1211070,PAYX
2018-01-02,68.34,68.34,67.16,67.31,2289346,PAYX
2018-01-03,67.45,68.68,67.23,68.28,2189752,PAYX
2018-01-04,68.35,69.12,68.35,68.92,1636879,PAYX
2018-01-05,69.21,69.2614,68.42,68.71,1743955,PAYX
2018-01-08,68.5,68.57,68.0,68.28,2256746,PAYX
2018-01-09,67.7,68.6,67.51,67.82,2850059,PAYX
2018-01-10,67.66,67.92,67.12,67.54,1883783,PAYX
2018-01-11,67.51,67.51,66.29,66.86,2199611,PAYX
2018-01-12,66.99,67.89,66.6201,67.66,2017295,PAYX
2018-01-16,67.92,68.48,67.75,68.26,3478209,PAYX
2018-01-17,68.71,69.85,68.41,69.64,2620863,PAYX
2018-01-18,69.61,69.92,68.65,68.91,1662864,PAYX
2018-01-19,68.89,69.7,68.7501,69.49,2559512,PAYX
2018-01-22,69.62,70.15,69.23,69.7,1681984,PAYX
2018-01-23,69.69,73.1,69.1,69.99,6875482,PAYX
2018-01-24,70.11,70.1533,67.95,68.02,3229726,PAYX
2018-01-25,68.22,68.7,67.63,68.63,1880601,PAYX
2018-01-26,68.93,70.24,68.6,70.01,1720320,PAYX
2018-01-29,69.81,69.88,68.74,68.83,1263051,PAYX
2018-01-30,68.67,69.27,68.14,68.56,1415065,PAYX
2018-01-31,68.6,68.8,67.7948,68.25,2135680,PAYX
2018-02-01,68.09,68.49,66.77,67.03,2737906,PAYX
2018-02-02,66.65,67.45,66.51,66.6,3252947,PAYX
2018-02-05,66.42,67.36,64.5,64.52,3601283,PAYX
2018-02-06,63.3,64.49,62.57,64.23,3489708,PAYX
2018-02-07,63.9,65.9457,63.68,64.74,2691333,PAYX
2013-02-08,12.51,12.58,12.51,12.55,1623927,PBCT
2013-02-11,12.54,12.63,12.535,12.59,2543178,PBCT
2013-02-12,12.62,12.82,12.57,12.78,2615450,PBCT
2013-02-13,12.83,12.9,12.82,12.86,2166220,PBCT
2013-02-14,12.84,12.91,12.79,12.91,2742914,PBCT
2013-02-15,12.96,12.99,12.87,12.95,4768241,PBCT
2013-02-19,13.0,13.12,12.95,13.07,2512963,PBCT
2013-02-20,13.08,13.1,12.99,12.99,2265891,PBCT
2013-02-21,12.96,13.01,12.87,12.9,2484054,PBCT
2013-02-22,12.93,12.979,12.9,12.94,1967644,PBCT
2013-02-25,13.0,13.03,12.85,12.85,3988159,PBCT
2013-02-26,12.85,12.92,12.8,12.87,2215549,PBCT
2013-02-27,12.88,13.03,12.8145,13.01,1854149,PBCT
2013-02-28,12.98,13.15,12.94,13.1,3967541,PBCT
2013-03-01,13.07,13.24,12.99,13.24,4112976,PBCT
2013-03-04,13.26,13.26,13.16,13.21,3741685,PBCT
2013-03-05,13.24,13.3,13.18,13.21,3110249,PBCT
2013-03-06,13.22,13.28,13.17,13.23,2566858,PBCT
2013-03-07,13.22,13.28,13.2,13.24,2032434,PBCT
2013-03-08,13.27,13.295,13.2,13.29,1977971,PBCT
2013-03-11,13.29,13.32,13.24,13.31,2417976,PBCT
2013-03-12,13.3,13.34,13.25,13.27,2702026,PBCT
2013-03-13,13.31,13.35,13.23,13.3,3236640,PBCT
2013-03-14,13.3,13.455,13.3,13.43,2624975,PBCT
2013-03-15,13.43,13.56,13.43,13.55,4445451,PBCT
2013-03-18,13.45,13.58,13.41,13.52,2754372,PBCT
2013-03-19,13.57,13.61,13.44,13.47,5210947,PBCT
2013-03-20,13.5,13.54,13.46,13.49,1962407,PBCT
2013-03-21,13.42,13.53,13.41,13.5,2439550,PBCT
2013-03-22,13.38,13.42,13.19,13.39,3307359,PBCT
2013-03-25,13.44,13.45,13.3,13.33,3337985,PBCT
2013-03-26,13.36,13.43,13.3,13.43,1327101,PBCT
2013-03-27,13.35,13.42,13.28,13.41,1719822,PBCT
2013-03-28,13.44,13.48,13.29,13.42,3939046,PBCT
2013-04-01,13.39,13.47,13.28,13.31,2767572,PBCT
2013-04-02,13.32,13.35,13.07,13.11,3924421,PBCT
2013-04-03,13.09,13.15,12.945,13.02,5103825,PBCT
2013-04-04,13.09,13.15,13.0,13.1,2695186,PBCT
2013-04-05,12.96,13.07,12.9201,13.04,3191664,PBCT
2013-04-08,13.02,13.18,12.9801,13.17,2344782,PBCT
2013-04-09,13.23,13.26,13.08,13.19,2110161,PBCT
2013-04-10,13.24,13.41,13.18,13.4,2264711,PBCT
2013-04-11,13.44,13.46,13.295,13.39,2083618,PBCT
2013-04-12,13.3,13.39,13.24,13.3,2604599,PBCT
2013-04-15,13.2,13.3,12.97,12.97,3319024,PBCT
2013-04-16,13.02,13.11,12.965,13.07,3122836,PBCT
2013-04-17,12.98,13.03,12.78,12.8,5099739,PBCT
2013-04-18,12.71,12.9,12.62,12.76,6340385,PBCT
2013-04-19,12.82,12.95,12.71,12.88,2393937,PBCT
2013-04-22,12.93,13.055,12.875,12.98,2411738,PBCT
2013-04-23,13.08,13.13,12.985,13.08,2272447,PBCT
2013-04-24,13.08,13.14,13.05,13.11,1487910,PBCT
2013-04-25,13.16,13.2,13.11,13.15,9530841,PBCT
2013-04-26,13.2,13.2,13.11,13.13,9600053,PBCT
2013-04-29,13.04,13.18,13.03,13.1,2910262,PBCT
2013-04-30,13.11,13.16,13.05,13.16,2863638,PBCT
2013-05-01,13.15,13.39,13.055,13.08,2812591,PBCT
2013-05-02,13.09,13.27,13.09,13.23,3070929,PBCT
2013-05-03,13.28,13.4,13.28,13.35,2622008,PBCT
2013-05-06,13.3,13.59,13.3,13.57,3151338,PBCT
2013-05-07,13.57,13.73,13.57,13.675,2584720,PBCT
2013-05-08,13.62,13.64,13.43,13.52,5059047,PBCT
2013-05-09,13.53,13.54,13.4,13.43,4312294,PBCT
2013-05-10,13.41,13.53,13.4,13.51,2848574,PBCT
2013-05-13,13.51,13.66,13.47,13.54,3202054,PBCT
2013-05-14,13.57,13.66,13.56,13.6,4505926,PBCT
2013-05-15,13.63,13.85,13.595,13.84,2752115,PBCT
2013-05-16,13.76,13.8584,13.71,13.8,2091079,PBCT
2013-05-17,13.84,14.08,13.84,13.91,8140843,PBCT
2013-05-20,13.86,14.165,13.86,14.14,3139624,PBCT
2013-05-21,14.13,14.295,14.07,14.24,6006255,PBCT
2013-05-22,14.25,14.31,13.95,14.02,5285899,PBCT
2013-05-23,13.87,13.905,13.69,13.8,6285832,PBCT
2013-05-24,13.72,13.81,13.69,13.81,2677274,PBCT
2013-05-28,13.98,14.0,13.84,13.87,3071005,PBCT
2013-05-29,13.8,13.89,13.75,13.87,3791240,PBCT
2013-05-30,13.86,13.97,13.83,13.89,3333725,PBCT
2013-05-31,13.86,13.95,13.76,13.775,3377290,PBCT
2013-06-03,13.81,13.88,13.65,13.87,3436390,PBCT
2013-06-04,13.86,13.93,13.7,13.77,2683365,PBCT
2013-06-05,13.78,13.79,13.65,13.65,2442135,PBCT
2013-06-06,13.68,13.9,13.52,13.79,2151045,PBCT
2013-06-07,13.84,13.94,13.78,13.92,1507653,PBCT
2013-06-10,13.96,14.04,13.91,13.98,2431338,PBCT
2013-06-11,13.9,13.93,13.81,13.86,2230991,PBCT
2013-06-12,13.99,13.99,13.53,13.64,4914674,PBCT
2013-06-13,13.63,13.87,13.575,13.855,1889980,PBCT
2013-06-14,13.89,13.89,13.68,13.76,1959857,PBCT
2013-06-17,13.89,13.95,13.81,13.91,2513360,PBCT
2013-06-18,14.14,14.33,13.95,14.29,6976779,PBCT
2013-06-19,14.32,14.35,14.11,14.14,4150309,PBCT
2013-06-20,14.06,14.38,14.0,14.25,6663504,PBCT
2013-06-21,14.38,14.55,14.16,14.44,12114005,PBCT
2013-06-24,14.32,14.61,14.3,14.55,5971666,PBCT
2013-06-25,14.62,14.75,14.53,14.71,4926070,PBCT
2013-06-26,14.86,14.8767,14.67,14.815,3395790,PBCT
2013-06-27,14.9,14.95,14.78,14.95,2230440,PBCT
2013-06-28,14.96,15.0,14.85,14.9,6486511,PBCT
2013-07-01,14.96,15.11,14.89,14.96,3370755,PBCT
2013-07-02,14.89,15.1,14.89,14.99,4120901,PBCT
2013-07-03,14.95,15.01,14.87,14.99,1235224,PBCT
2013-07-05,15.05,15.2,14.93,15.2,5218265,PBCT
2013-07-08,15.28,15.315,15.19,15.3,2728569,PBCT
2013-07-09,15.43,15.5,15.24,15.3,4437342,PBCT
2013-07-10,15.3,15.37,14.99,15.15,5742651,PBCT
2013-07-11,15.3,15.38,14.98,15.0,4757821,PBCT
2013-07-12,15.06,15.255,14.96,15.2,5836582,PBCT
2013-07-15,15.18,15.32,15.17,15.3,2782490,PBCT
2013-07-16,15.3,15.3,15.02,15.18,3490641,PBCT
2013-07-17,15.22,15.315,15.15,15.3,3233877,PBCT
2013-07-18,15.25,15.58,15.18,15.57,7197722,PBCT
2013-07-19,15.53,15.564,15.21,15.48,4793087,PBCT
2013-07-22,15.46,15.67,15.401,15.61,3311433,PBCT
2013-07-23,15.65,15.65,15.46,15.55,4013176,PBCT
2013-07-24,15.61,15.619,15.39,15.4,3229619,PBCT
2013-07-25,15.4,15.46,15.29,15.38,3039556,PBCT
2013-07-26,15.34,15.38,15.185,15.23,3560257,PBCT
2013-07-29,15.27,15.3,15.065,15.17,2965851,PBCT
2013-07-30,15.06,15.14,14.93,14.94,4240813,PBCT
2013-07-31,15.04,15.145,14.94,15.0,4944746,PBCT
2013-08-01,15.12,15.35,15.02,15.35,3587320,PBCT
2013-08-02,15.3661,15.41,15.25,15.38,3211812,PBCT
2013-08-05,15.33,15.37,15.16,15.18,2889974,PBCT
2013-08-06,15.16,15.21,14.95,15.02,3686160,PBCT
2013-08-07,15.02,15.02,14.79,14.92,3135932,PBCT
2013-08-08,14.98,15.05,14.87,14.9,1628931,PBCT
2013-08-09,14.84,14.95,14.8,14.89,6513965,PBCT
2013-08-12,14.83,15.03,14.82,14.92,2883740,PBCT
2013-08-13,15.02,15.02,14.79,14.94,2052938,PBCT
2013-08-14,14.93,15.01,14.82,14.92,1834163,PBCT
2013-08-15,14.87,14.9,14.73,14.78,2667738,PBCT
2013-08-16,14.76,15.0,14.76,14.93,2794906,PBCT
2013-08-19,14.85,14.8699,14.64,14.65,2203820,PBCT
2013-08-20,14.68,14.87,14.64,14.82,2020783,PBCT
2013-08-21,14.77,14.83,14.62,14.65,2296331,PBCT
2013-08-22,14.61,14.97,14.61,14.91,1734527,PBCT
2013-08-23,14.94,14.94,14.75,14.87,2595920,PBCT
2013-08-26,14.84,14.89,14.72,14.73,2045201,PBCT
2013-08-27,14.66,14.68,14.26,14.265,3442853,PBCT
2013-08-28,14.29,14.5,14.21,14.28,2882113,PBCT
2013-08-29,14.26,14.44,14.24,14.29,2266100,PBCT
2013-08-30,14.4,14.4,14.18,14.22,2483818,PBCT
2013-09-03,14.42,14.52,14.195,14.27,2718196,PBCT
2013-09-04,14.25,14.45,14.24,14.4,2233305,PBCT
2013-09-05,14.34,14.5,14.3,14.48,2044937,PBCT
2013-09-06,14.55,14.56,14.25,14.27,3053096,PBCT
2013-09-09,14.31,14.41,14.24,14.375,2084165,PBCT
2013-09-10,14.42,14.44,14.3,14.37,3812375,PBCT
2013-09-11,14.37,14.51,14.29,14.48,2448363,PBCT
2013-09-12,14.5,14.53,14.41,14.48,2230381,PBCT
2013-09-13,14.46,14.53,14.41,14.48,1691307,PBCT
2013-09-16,14.57,14.63,14.51,14.57,2078919,PBCT
2013-09-17,14.53,14.66,14.53,14.66,1422732,PBCT
2013-09-18,14.64,14.8,14.54,14.57,4369546,PBCT
2013-09-19,14.57,14.64,14.285,14.305,4183899,PBCT
2013-09-20,14.3,14.45,14.29,14.31,4291427,PBCT
2013-09-23,14.28,14.32,14.18,14.24,2231591,PBCT
2013-09-24,14.24,14.46,14.2,14.325,2513076,PBCT
2013-09-25,14.37,14.48,14.28,14.39,2669267,PBCT
2013-09-26,14.38,14.46,14.27,14.39,1709061,PBCT
2013-09-27,14.29,14.4,14.25,14.28,1584654,PBCT
2013-09-30,14.14,14.41,14.07,14.38,2862325,PBCT
2013-10-01,14.32,14.56,14.32,14.54,3717064,PBCT
2013-10-02,14.43,14.57,14.4,14.57,2823831,PBCT
2013-10-03,14.52,14.575,14.46,14.53,2905750,PBCT
2013-10-04,14.54,14.72,14.5101,14.67,1620615,PBCT
2013-10-07,14.57,14.57,14.37,14.37,1436750,PBCT
2013-10-08,14.36,14.4,14.2,14.27,2426003,PBCT
2013-10-09,14.29,14.375,14.194,14.33,2454218,PBCT
2013-10-10,14.45,14.7,14.45,14.699,2149822,PBCT
2013-10-11,14.5,14.8,14.5,14.78,1892157,PBCT
2013-10-14,14.74,14.89,14.66,14.85,3664483,PBCT
2013-10-15,14.68,14.77,14.62,14.695,3714610,PBCT
2013-10-16,14.73,14.97,14.7,14.91,2537062,PBCT
2013-10-17,14.83,15.11,14.73,15.07,3030361,PBCT
2013-10-18,15.0,15.07,14.09,14.37,9811376,PBCT
2013-10-21,14.17,14.41,14.13,14.4,3955031,PBCT
2013-10-22,14.42,14.51,14.35,14.44,4115225,PBCT
2013-10-23,14.43,14.55,14.35,14.55,3722763,PBCT
2013-10-24,14.6,14.65,14.51,14.56,3143792,PBCT
2013-10-25,14.57,14.72,14.5,14.71,2809747,PBCT
2013-10-28,14.71,14.8,14.62,14.7,2844140,PBCT
2013-10-29,14.77,14.8093,14.61,14.67,3355979,PBCT
2013-10-30,14.56,14.59,14.41,14.53,2801568,PBCT
2013-10-31,14.54,14.56,14.42,14.435,2708065,PBCT
2013-11-01,14.42,14.485,14.28,14.35,2320559,PBCT
2013-11-04,14.39,14.4,14.29,14.32,2137206,PBCT
2013-11-05,14.28,14.34,14.23,14.23,2984455,PBCT
2013-11-06,14.26,14.35,14.23,14.345,2638739,PBCT
2013-11-07,14.39,14.4702,14.32,14.34,3598824,PBCT
2013-11-08,14.37,14.71,14.33,14.61,3941477,PBCT
2013-11-11,14.63,14.7,14.54,14.62,2398531,PBCT
2013-11-12,14.58,14.61,14.46,14.51,2018810,PBCT
2013-11-13,14.48,14.66,14.4399,14.65,1622862,PBCT
2013-11-14,14.63,14.8,14.62,14.74,1905593,PBCT
2013-11-15,14.73,14.8,14.69,14.75,2563271,PBCT
2013-11-18,14.82,14.86,14.72,14.75,2461725,PBCT
2013-11-19,14.71,14.86,14.7,14.76,2201473,PBCT
2013-11-20,14.77,14.8,14.69,14.75,2145832,PBCT
2013-11-21,14.8,14.9,14.75,14.82,3316834,PBCT
2013-11-22,14.85,14.945,14.75,14.93,1511608,PBCT
2013-11-25,14.94,15.09,14.92,15.03,2098840,PBCT
2013-11-26,15.01,15.09,14.99,15.07,2329783,PBCT
2013-11-27,15.07,15.24,15.07,15.2,2131078,PBCT
2013-11-29,15.17,15.23,15.14,15.14,997376,PBCT
2013-12-02,15.17,15.25,15.15,15.17,3105300,PBCT
2013-12-03,15.05,15.16,14.87,14.93,3224165,PBCT
2013-12-04,14.92,14.98,14.83,14.91,2392012,PBCT
2013-12-05,14.91,14.91,14.69,14.69,3424049,PBCT
2013-12-06,14.85,14.91,14.79,14.84,3502136,PBCT
2013-12-09,14.85,14.9,14.7401,14.83,3221798,PBCT
2013-12-10,14.83,14.88,14.74,14.75,2441141,PBCT
2013-12-11,14.81,14.85,14.69,14.7,3056680,PBCT
2013-12-12,14.68,14.78,14.5986,14.6,3497051,PBCT
2013-12-13,14.6,14.68,14.54,14.55,2048623,PBCT
2013-12-16,14.63,14.71,14.57,14.67,2331977,PBCT
2013-12-17,14.67,14.71,14.58,14.63,2751417,PBCT
2013-12-18,14.64,14.72,14.52,14.71,2983731,PBCT
2013-12-19,14.64,14.69,14.51,14.55,2631733,PBCT
2013-12-20,14.65,14.655,14.54,14.64,5601289,PBCT
2013-12-23,14.75,14.92,14.7,14.88,2208138,PBCT
2013-12-24,14.91,15.0,14.895,14.98,1092419,PBCT
2013-12-26,14.96,15.045,14.92,14.95,1878368,PBCT
2013-12-27,14.95,15.0,14.9,14.99,1391791,PBCT
2013-12-30,14.97,15.03,14.95,15.0,2355356,PBCT
2013-12-31,14.98,15.14,14.974,15.12,2624928,PBCT
2014-01-02,15.08,15.17,14.96,15.01,2828870,PBCT
2014-01-03,15.04,15.08,14.98,15.06,2271393,PBCT
2014-01-06,15.06,15.15,15.02,15.1,3755171,PBCT
2014-01-07,15.15,15.19,15.05,15.15,2780429,PBCT
2014-01-08,15.17,15.45,15.12,15.42,5247852,PBCT
2014-01-09,15.49,15.7,15.44,15.59,5344053,PBCT
2014-01-10,15.6,15.68,15.34,15.38,5324425,PBCT
2014-01-13,15.44,15.59,15.31,15.41,5031254,PBCT
2014-01-14,15.64,15.675,15.3201,15.55,5736547,PBCT
2014-01-15,15.58,15.69,15.45,15.47,4833337,PBCT
2014-01-16,15.37,15.67,15.23,15.37,5799189,PBCT
2014-01-17,14.96,15.01,14.62,14.85,34202752,PBCT
2014-01-21,14.88,15.12,14.86,15.01,10169418,PBCT
2014-01-22,15.03,15.18,15.03,15.11,4054255,PBCT
2014-01-23,15.1,15.15,14.74,14.75,5412040,PBCT
2014-01-24,14.64,14.73,14.54,14.58,4824952,PBCT
2014-01-27,14.6,14.71,14.45,14.47,6587843,PBCT
2014-01-28,14.43,14.64,14.43,14.6,3802661,PBCT
2014-01-29,14.38,14.44,14.3,14.35,4180871,PBCT
2014-01-30,14.4,14.45,14.31,14.42,2606844,PBCT
2014-01-31,14.29,14.375,14.2,14.21,3995527,PBCT
2014-02-03,14.21,14.25,13.8,13.84,4822262,PBCT
2014-02-04,13.85,14.05,13.73,13.88,10527804,PBCT
2014-02-05,13.88,13.89,13.75,13.86,5043165,PBCT
2014-02-06,13.93,13.96,13.82,13.9,8165123,PBCT
2014-02-07,14.35,14.35,13.79,13.96,3999461,PBCT
2014-02-10,13.96,14.05,13.8999,14.01,4561472,PBCT
2014-02-11,14.01,14.13,13.98,14.05,3904093,PBCT
2014-02-12,14.02,14.13,13.92,13.98,3585543,PBCT
2014-02-13,13.92,14.01,13.84,14.0,3351779,PBCT
2014-02-14,14.02,14.17,13.94,14.16,3317294,PBCT
2014-02-18,14.21,14.21,14.07,14.17,2410178,PBCT
2014-02-19,14.18,14.18,13.875,13.91,2978039,PBCT
2014-02-20,13.94,14.03,13.775,13.99,2454648,PBCT
2014-02-21,14.0,14.07,13.94,14.06,2733772,PBCT
2014-02-24,14.1,14.37,14.08,14.2,3291283,PBCT
2014-02-25,14.17,14.21,14.055,14.06,2869885,PBCT
2014-02-26,14.1,14.2,14.06,14.14,2787812,PBCT
2014-02-27,14.17,14.27,14.13,14.22,2091349,PBCT
2014-02-28,14.27,14.32,14.08,14.17,3004056,PBCT
2014-03-03,14.07,14.13,13.98,14.12,2608855,PBCT
2014-03-04,14.2,14.4,14.08,14.33,2528763,PBCT
2014-03-05,14.32,14.43,14.03,14.42,3012157,PBCT
2014-03-06,14.47,14.65,14.46,14.61,2551088,PBCT
2014-03-07,14.69,14.77,14.51,14.57,3275550,PBCT
2014-03-10,14.53,14.56,14.37,14.52,2937482,PBCT
2014-03-11,14.54,14.56,14.32,14.42,2409833,PBCT
2014-03-12,14.35,14.515,14.32,14.51,2017197,PBCT
2014-03-13,14.5,14.5999,14.38,14.45,3025099,PBCT
2014-03-14,14.47,14.5,14.31,14.41,2340390,PBCT
2014-03-17,14.51,14.57,14.41,14.56,2247077,PBCT
2014-03-18,14.56,14.68,14.45,14.5,2587377,PBCT
2014-03-19,14.51,14.74,14.38,14.72,3447221,PBCT
2014-03-20,14.64,14.96,14.61,14.9,4880977,PBCT
2014-03-21,15.0,15.01,14.85,14.99,6838408,PBCT
2014-03-24,14.99,15.07,14.86,14.94,3881111,PBCT
2014-03-25,15.03,15.05,14.79,14.81,2083765,PBCT
2014-03-26,14.81,14.93,14.62,14.65,2280413,PBCT
2014-03-27,14.62,14.77,14.44,14.5,2161694,PBCT
2014-03-28,14.56,14.71,14.49,14.64,1731999,PBCT
2014-03-31,14.64,14.88,14.63,14.87,2101623,PBCT
2014-04-01,14.86,14.955,14.68,14.92,2300489,PBCT
2014-04-02,14.89,14.99,14.75,14.84,2436027,PBCT
2014-04-03,14.9,14.98,14.815,14.94,2012973,PBCT
2014-04-04,15.0,15.0,14.65,14.66,3797778,PBCT
2014-04-07,14.66,14.71,14.5,14.64,2833281,PBCT
2014-04-08,14.62,14.88,14.62,14.86,2857365,PBCT
2014-04-09,14.94,15.0,14.76,14.77,5252652,PBCT
2014-04-10,14.76,14.865,14.595,14.61,4219645,PBCT
2014-04-11,14.58,14.69,14.47,14.61,3295809,PBCT
2014-04-14,14.83,14.84,14.56,14.69,3138235,PBCT
2014-04-15,14.65,14.84,14.53,14.83,3282254,PBCT
2014-04-16,14.98,15.0,14.83,14.93,3598620,PBCT
2014-04-17,14.69,14.82,14.435,14.54,8949841,PBCT
2014-04-21,14.57,14.72,14.37,14.43,4144756,PBCT
2014-04-22,14.42,14.61,14.38,14.55,3996747,PBCT
2014-04-23,14.59,14.73,14.56,14.65,2802758,PBCT
2014-04-24,14.71,14.78,14.53,14.54,2780822,PBCT
2014-04-25,14.58,14.58,14.36,14.38,2908885,PBCT
2014-04-28,14.4,14.5,14.23,14.32,4995640,PBCT
2014-04-29,14.09,14.305,14.09,14.24,3643390,PBCT
2014-04-30,14.22,14.33,14.19,14.28,4576143,PBCT
2014-05-01,14.29,14.38,14.24,14.31,2449502,PBCT
2014-05-02,14.05,14.45,14.05,14.38,3223275,PBCT
2014-05-05,14.34,14.37,14.25,14.32,2603989,PBCT
2014-05-06,14.29,14.335,14.18,14.18,3661576,PBCT
2014-05-07,14.23,14.44,14.22,14.425,3220330,PBCT
2014-05-08,14.4,14.49,14.32,14.345,2325591,PBCT
2014-05-09,14.38,14.39,14.26,14.39,1878692,PBCT
2014-05-12,14.47,14.59,14.4,14.56,1835407,PBCT
2014-05-13,14.57,14.62,14.43,14.47,1270412,PBCT
2014-05-14,14.43,14.64,14.165,14.24,2106570,PBCT
2014-05-15,14.22,14.24,14.0,14.2,3068782,PBCT
2014-05-16,14.19,14.19,14.0,14.08,2264955,PBCT
2014-05-19,14.04,14.28,14.03,14.25,1722994,PBCT
2014-05-20,14.29,14.29,14.02,14.16,2402251,PBCT
2014-05-21,14.25,14.34,14.165,14.26,2451706,PBCT
2014-05-22,14.31,14.53,14.27,14.42,3470609,PBCT
2014-05-23,14.46,14.51,14.4,14.43,1796556,PBCT
2014-05-27,14.42,14.57,14.3825,14.49,2087878,PBCT
2014-05-28,14.3,14.53,14.3,14.44,1487195,PBCT
2014-05-29,14.48,14.54,14.29,14.38,2139182,PBCT
2014-05-30,14.38,14.55,14.31,14.37,2789132,PBCT
2014-06-02,14.46,14.53,14.29,14.53,1979465,PBCT
2014-06-03,14.47,14.605,14.31,14.55,1366129,PBCT
2014-06-04,14.52,14.59,14.37,14.47,2117304,PBCT
2014-06-05,14.53,14.7,14.465,14.7,1972526,PBCT
2014-06-06,14.7,14.9256,14.67,14.86,4460292,PBCT
2014-06-09,14.82,15.0,14.82,14.92,1740243,PBCT
2014-06-10,14.9,14.995,14.85,14.91,2694752,PBCT
2014-06-11,14.85,14.95,14.81,14.89,4561701,PBCT
2014-06-12,14.85,14.92,14.74,14.82,7400484,PBCT
2014-06-13,14.86,14.92,14.76,14.82,2549320,PBCT
2014-06-16,14.77,14.84,14.75,14.81,3556550,PBCT
2014-06-17,14.75,14.93,14.72,14.87,3040963,PBCT
2014-06-18,14.84,14.96,14.79,14.95,4504968,PBCT
2014-06-19,14.94,15.0,14.81,14.89,4975560,PBCT
2014-06-20,14.89,14.985,14.851,14.95,4252985,PBCT
2014-06-23,14.94,15.0,14.88,14.96,2625401,PBCT
2014-06-24,14.89,15.0,14.865,14.92,4751118,PBCT
2014-06-25,14.9,15.07,14.87,15.05,3910809,PBCT
2014-06-26,15.02,15.185,14.99,15.07,3090702,PBCT
2014-06-27,15.02,15.23,15.02,15.14,2942889,PBCT
2014-06-30,15.09,15.22,15.005,15.17,3768814,PBCT
2014-07-01,15.22,15.32,15.15,15.23,2797894,PBCT
2014-07-02,15.23,15.27,15.07,15.13,2147531,PBCT
2014-07-03,15.22,15.3,15.17,15.28,1345465,PBCT
2014-07-07,15.22,15.28,15.13,15.18,2503167,PBCT
2014-07-08,15.21,15.21,15.05,15.1,3214682,PBCT
2014-07-09,15.18,15.225,15.063,15.075,2808720,PBCT
2014-07-10,15.05,15.12,14.99,15.06,4202097,PBCT
2014-07-11,15.08,15.15,15.015,15.08,2101971,PBCT
2014-07-14,15.14,15.2,15.09,15.14,1966713,PBCT
2014-07-15,15.15,15.22,15.05,15.18,2585440,PBCT
2014-07-16,15.18,15.18,14.88,14.91,4135227,PBCT
2014-07-17,14.85,14.88,14.74,14.79,4757965,PBCT
2014-07-18,14.78,14.915,14.61,14.8099,4683889,PBCT
2014-07-21,14.79,14.95,14.655,14.88,3928291,PBCT
2014-07-22,14.92,14.96,14.8,14.83,2103453,PBCT
2014-07-23,14.79,14.98,14.78,14.84,2472719,PBCT
2014-07-24,14.94,15.0,14.85,14.93,1876610,PBCT
2014-07-25,14.95,15.01,14.84,14.98,1928274,PBCT
2014-07-28,14.95,15.01,14.88,14.95,1972729,PBCT
2014-07-29,14.94,15.05,14.92,14.94,2463956,PBCT
2014-07-30,14.82,14.93,14.69,14.74,2612273,PBCT
2014-07-31,14.64,14.7,14.475,14.52,6035478,PBCT
2014-08-01,14.52,14.61,14.3,14.32,3423268,PBCT
2014-08-04,14.33,14.445,14.24,14.41,4998123,PBCT
2014-08-05,14.37,14.485,14.33,14.4,2654166,PBCT
2014-08-06,14.37,14.54,14.37,14.535,3524506,PBCT
2014-08-07,14.56,14.61,14.34,14.4,2784902,PBCT
2014-08-08,14.43,14.53,14.405,14.51,1581040,PBCT
2014-08-11,14.47,14.58,14.43,14.53,1467781,PBCT
2014-08-12,14.53,14.63,14.49,14.53,1570599,PBCT
2014-08-13,14.6,14.69,14.54,14.6,1406010,PBCT
2014-08-14,14.59,14.76,14.59,14.76,1896301,PBCT
2014-08-15,14.78,14.85,14.54,14.63,3323805,PBCT
2014-08-18,14.75,14.75,14.62,14.71,1481958,PBCT
2014-08-19,14.67,14.76,14.67,14.73,1366894,PBCT
2014-08-20,14.69,14.78,14.6601,14.755,1120465,PBCT
2014-08-21,14.76,14.97,14.75,14.94,2099421,PBCT
2014-08-22,14.91,14.935,14.85,14.88,1308708,PBCT
2014-08-25,14.97,15.0,14.86,14.92,1166024,PBCT
2014-08-26,14.93,15.02,14.89,14.99,1261664,PBCT
2014-08-27,15.02,15.0325,14.92,14.96,1484535,PBCT
2014-08-28,14.93,14.965,14.85,14.94,1140709,PBCT
2014-08-29,14.97,15.01,14.9,14.95,1459648,PBCT
2014-09-02,15.0,15.05,14.925,15.04,1672053,PBCT
2014-09-03,15.06,15.1,14.93,14.97,2017759,PBCT
2014-09-04,15.01,15.04,14.89,14.91,1813790,PBCT
2014-09-05,14.89,15.0,14.83,15.0,2142401,PBCT
2014-09-08,14.94,15.065,14.9,15.0,1759873,PBCT
2014-09-09,14.98,15.02,14.84,14.9,1515218,PBCT
2014-09-10,14.93,15.03,14.86,14.95,1834253,PBCT
2014-09-11,14.94,15.05,14.91,15.04,1902600,PBCT
2014-09-12,15.05,15.13,14.95,15.02,2083977,PBCT
2014-09-15,15.0,15.15,14.94,15.01,1728699,PBCT
2014-09-16,14.73,14.975,14.71,14.89,3220924,PBCT
2014-09-17,14.91,15.06,14.865,14.95,2408165,PBCT
2014-09-18,15.0,15.13,14.935,14.98,3872950,PBCT
2014-09-19,15.06,15.12,14.89,14.9,3887639,PBCT
2014-09-22,14.92,14.948,14.71,14.715,2095007,PBCT
2014-09-23,14.73,14.83,14.62,14.67,2892354,PBCT
2014-09-24,14.67,14.79,14.6,14.785,2733423,PBCT
2014-09-25,14.76,14.785,14.56,14.58,2508003,PBCT
2014-09-26,14.6,14.665,14.51,14.61,2695997,PBCT
2014-09-29,14.55,14.675,14.47,14.59,3273958,PBCT
2014-09-30,14.59,14.635,14.47,14.47,3084270,PBCT
2014-10-01,14.49,14.5,14.29,14.37,3584847,PBCT
2014-10-02,14.38,14.52,14.29,14.47,3771278,PBCT
2014-10-03,14.43,14.58,14.43,14.46,3801076,PBCT
2014-10-06,14.51,14.6,14.31,14.33,3238693,PBCT
2014-10-07,14.29,14.34,14.1,14.11,3626412,PBCT
2014-10-08,14.12,14.34,14.07,14.32,4075267,PBCT
2014-10-09,14.33,14.37,14.03,14.04,4159546,PBCT
2014-10-10,14.09,14.28,14.07,14.11,5042191,PBCT
2014-10-13,14.16,14.4225,14.15,14.29,4890983,PBCT
2014-10-14,14.37,14.66,14.31,14.4,5497730,PBCT
2014-10-15,14.24,14.61,13.871,14.05,6862724,PBCT
2014-10-16,13.86,14.17,13.84,14.13,9640961,PBCT
2014-10-17,14.0,14.08,13.71,13.82,8941191,PBCT
2014-10-20,13.61,14.0,13.61,13.99,4296878,PBCT
2014-10-21,14.04,14.23,14.0,14.21,3044344,PBCT
2014-10-22,14.23,14.41,14.14,14.16,3889824,PBCT
2014-10-23,14.29,14.34,14.17,14.19,2712756,PBCT
2014-10-24,14.16,14.35,14.16,14.34,3235347,PBCT
2014-10-27,14.34,14.42,14.3,14.42,2638524,PBCT
2014-10-28,14.5,14.5098,14.01,14.46,12048886,PBCT
2014-10-29,14.29,14.42,14.24,14.41,3558068,PBCT
2014-10-30,14.42,14.48,14.28,14.42,2689433,PBCT
2014-10-31,14.53,14.63,14.5,14.62,2377402,PBCT
2014-11-03,14.66,14.7,14.5,14.53,3163825,PBCT
2014-11-04,14.57,14.57,14.36,14.49,2192951,PBCT
2014-11-05,14.57,14.6,14.45,14.59,2103618,PBCT
2014-11-06,14.58,14.74,14.56,14.71,2972861,PBCT
2014-11-07,14.65,14.86,14.6001,14.815,3475231,PBCT
2014-11-10,14.76,14.9,14.76,14.88,2034676,PBCT
2014-11-11,14.89,14.92,14.78,14.85,1991912,PBCT
2014-11-12,14.82,14.89,14.75,14.865,1699534,PBCT
2014-11-13,14.485,14.93,14.47,14.795,2006549,PBCT
2014-11-14,14.81,14.9,14.745,14.78,1880611,PBCT
2014-11-17,14.8,14.85,14.72,14.83,2009306,PBCT
2014-11-18,14.87,14.91,14.78,14.805,1400707,PBCT
2014-11-19,14.78,14.78,14.65,14.71,1606459,PBCT
2014-11-20,14.63,14.83,14.6,14.825,1512565,PBCT
2014-11-21,14.93,14.96,14.71,14.79,3528421,PBCT
2014-11-24,14.81,14.89,14.73,14.85,1573389,PBCT
2014-11-25,14.86,14.9,14.75,14.9,1998258,PBCT
2014-11-26,14.9,14.9,14.78,14.88,1141892,PBCT
2014-11-28,14.91,14.93,14.75,14.78,874843,PBCT
2014-12-01,14.71,14.76,14.56,14.68,2494942,PBCT
2014-12-02,14.86,14.87,14.63,14.68,2109698,PBCT
2014-12-03,14.65,14.795,14.6,14.77,1414142,PBCT
2014-12-04,14.74,14.77,14.65,14.715,1915788,PBCT
2014-12-05,14.77,14.95,14.72,14.915,2167712,PBCT
2014-12-08,14.91,15.0,14.79,14.89,2069011,PBCT
2014-12-09,14.8,14.95,14.75,14.89,2457938,PBCT
2014-12-10,14.87,14.91,14.57,14.58,2685741,PBCT
2014-12-11,14.63,14.755,14.59,14.7,2470973,PBCT
2014-12-12,14.66,14.73,14.525,14.57,3055165,PBCT
2014-12-15,14.6,14.68,14.46,14.49,3750256,PBCT
2014-12-16,14.48,14.64,14.37,14.51,3129932,PBCT
2014-12-17,14.58,14.88,14.55,14.83,3668241,PBCT
2014-12-18,14.94,14.98,14.75,14.92,4364045,PBCT
2014-12-19,14.92,15.23,14.92,15.155,7617438,PBCT
2014-12-22,15.14,15.19,14.94,15.16,3311158,PBCT
2014-12-23,15.19,15.35,15.16,15.295,1717254,PBCT
2014-12-24,15.32,15.35,15.17,15.23,1116802,PBCT
2014-12-26,15.27,15.36,15.24,15.25,977480,PBCT
2014-12-29,15.22,15.5,15.22,15.39,2486569,PBCT
2014-12-30,15.3,15.5,15.24,15.28,2363007,PBCT
2014-12-31,15.33,15.41,15.17,15.18,2450318,PBCT
2015-01-02,15.22,15.3,14.98,15.15,2425181,PBCT
2015-01-05,15.09,15.09,14.76,14.79,2714331,PBCT
2015-01-06,14.79,14.82,14.44,14.55,3802013,PBCT
2015-01-07,14.62,14.7,14.52,14.69,3007342,PBCT
2015-01-08,14.77,14.92,14.74,14.89,2459433,PBCT
2015-01-09,14.88,14.92,14.59,14.59,2361504,PBCT
2015-01-12,14.63,14.65,14.472,14.56,3570627,PBCT
2015-01-13,14.69,14.78,14.35,14.5,4229986,PBCT
2015-01-14,14.42,14.47,14.1,14.4,6348720,PBCT
2015-01-15,14.46,14.485,14.14,14.17,5496074,PBCT
2015-01-16,14.11,14.3,13.97,14.28,5940639,PBCT
2015-01-20,14.32,14.35,14.08,14.12,4502810,PBCT
2015-01-21,14.08,14.24,14.03,14.15,2973039,PBCT
2015-01-22,14.34,14.74,14.23,14.73,4091973,PBCT
2015-01-23,14.72,14.747,14.53,14.57,2582749,PBCT
2015-01-26,14.51,14.67,14.37,14.6,3414707,PBCT
2015-01-27,14.49,14.53,14.35,14.375,3259772,PBCT
2015-01-28,14.26,14.32,13.98,13.99,3579178,PBCT
2015-01-29,14.04,14.22,13.97,14.18,3350393,PBCT
2015-01-30,14.06,14.215,14.01,14.07,9360671,PBCT
2015-02-02,14.11,14.38,14.1,14.34,3070743,PBCT
2015-02-03,14.4,14.6,14.34,14.59,2977151,PBCT
2015-02-04,14.53,14.63,14.16,14.42,3209648,PBCT
2015-02-05,14.53,14.62,14.43,14.58,3041898,PBCT
2015-02-06,14.61,14.9,14.59,14.71,3295723,PBCT
2015-02-09,14.65,14.77,14.55,14.68,3022114,PBCT
2015-02-10,14.76,14.79,14.6,14.74,2190452,PBCT
2015-02-11,14.68,14.78,14.605,14.67,1591758,PBCT
2015-02-12,14.73,14.99,14.67,14.95,3690047,PBCT
2015-02-13,14.93,15.05,14.83,14.95,2295760,PBCT
2015-02-17,14.96,15.07,14.86,15.02,2652566,PBCT
2015-02-18,15.03,15.07,14.82,14.85,1725348,PBCT
2015-02-19,14.77,14.98,14.72,14.89,1652854,PBCT
2015-02-20,14.84,14.98,14.725,14.97,2340410,PBCT
2015-02-23,14.95,15.02,14.9,15.01,1787464,PBCT
2015-02-24,15.02,15.17,15.0,15.1,2301778,PBCT
2015-02-25,15.07,15.14,15.015,15.04,1651884,PBCT
2015-02-26,15.01,15.155,14.99,15.07,2462637,PBCT
2015-02-27,15.06,15.25,15.045,15.13,2365513,PBCT
2015-03-02,15.15,15.22,15.06,15.19,2745456,PBCT
2015-03-03,15.14,15.25,15.1,15.2,2217378,PBCT
2015-03-04,15.13,15.18,15.02,15.08,2144121,PBCT
2015-03-05,15.06,15.14,14.97,15.08,1933087,PBCT
2015-03-06,15.0,15.27,14.97,15.13,4968748,PBCT
2015-03-09,15.16,15.22,15.07,15.18,1769972,PBCT
2015-03-10,15.03,15.09,14.93,14.93,1852157,PBCT
2015-03-11,14.94,14.99,14.81,14.88,2248401,PBCT
2015-03-12,14.97,15.22,14.92,15.2,2481507,PBCT
2015-03-13,15.2,15.2,14.96,15.075,2467237,PBCT
2015-03-16,15.14,15.23,15.06,15.19,2492355,PBCT
2015-03-17,15.14,15.31,15.09,15.27,2479144,PBCT
2015-03-18,15.27,15.45,15.17,15.345,5534053,PBCT
2015-03-19,15.32,15.33,15.08,15.18,3097764,PBCT
2015-03-20,15.24,15.36,15.23,15.345,3318504,PBCT
2015-03-23,15.39,15.3908,15.2,15.225,2695488,PBCT
2015-03-24,15.21,15.27,15.15,15.2,1939491,PBCT
2015-03-25,15.25,15.25,15.04,15.06,2506862,PBCT
2015-03-26,14.98,15.12,14.87,15.06,2983354,PBCT
2015-03-27,15.05,15.11,14.96,15.09,2294542,PBCT
2015-03-30,15.12,15.44,15.12,15.27,3535630,PBCT
2015-03-31,15.19,15.26,15.11,15.2,1810176,PBCT
2015-04-01,15.12,15.2,14.93,15.09,3538991,PBCT
2015-04-02,15.05,15.23,15.04,15.18,1814752,PBCT
2015-04-06,15.11,15.18,14.99,15.14,2237887,PBCT
2015-04-07,15.1,15.28,15.07,15.13,1805010,PBCT
2015-04-08,15.15,15.225,15.04,15.12,2481090,PBCT
2015-04-09,15.12,15.17,14.93,15.03,2546896,PBCT
2015-04-10,15.06,15.105,15.02,15.07,1392202,PBCT
2015-04-13,15.05,15.25,15.0,15.15,3719253,PBCT
2015-04-14,15.14,15.23,14.92,15.09,4672586,PBCT
2015-04-15,15.13,15.3,15.01,15.19,4286544,PBCT
2015-04-16,15.31,15.4,15.06,15.23,4255555,PBCT
2015-04-17,15.23,15.27,15.03,15.04,4194527,PBCT
2015-04-20,15.09,15.37,15.06,15.305,3860327,PBCT
2015-04-21,15.36,15.39,15.24,15.31,3075476,PBCT
2015-04-22,15.31,15.35,15.12,15.33,2978671,PBCT
2015-04-23,15.33,15.36,15.21,15.22,1715288,PBCT
2015-04-24,15.21,15.25,15.1,15.15,1886845,PBCT
2015-04-27,15.2,15.24,15.03,15.08,2412869,PBCT
2015-04-28,15.09,15.33,15.09,15.33,3228691,PBCT
2015-04-29,15.13,15.27,15.1,15.18,2938238,PBCT
2015-04-30,15.12,15.33,15.05,15.11,5721865,PBCT
2015-05-01,15.22,15.27,14.95,14.99,2829482,PBCT
2015-05-04,14.98,15.17,14.97,15.16,1816769,PBCT
2015-05-05,15.12,15.24,15.04,15.07,3130979,PBCT
2015-05-06,15.13,15.24,14.965,15.24,4935160,PBCT
2015-05-07,15.2,15.28,15.08,15.17,4472961,PBCT
2015-05-08,15.24,15.35,15.15,15.33,3601610,PBCT
2015-05-11,15.28,15.36,15.19,15.33,3382885,PBCT
2015-05-12,15.32,15.405,15.17,15.31,3463073,PBCT
2015-05-13,15.33,15.43,15.2301,15.365,3957129,PBCT
2015-05-14,15.4,15.43,15.31,15.41,2132293,PBCT
2015-05-15,15.44,15.44,15.23,15.24,2734595,PBCT
2015-05-18,15.2,15.42,15.17,15.38,3292533,PBCT
2015-05-19,15.44,15.57,15.38,15.57,3151137,PBCT
2015-05-20,15.57,15.57,15.4,15.53,2825184,PBCT
2015-05-21,15.46,15.53,15.385,15.45,2092469,PBCT
2015-05-22,15.45,15.52,15.41,15.42,1574827,PBCT
2015-05-26,15.43,15.44,15.26,15.35,2042637,PBCT
2015-05-27,15.39,15.54,15.32,15.51,1905997,PBCT
2015-05-28,15.47,15.57,15.42,15.56,2140809,PBCT
2015-05-29,15.59,15.62,15.42,15.56,3996232,PBCT
2015-06-01,15.6,15.65,15.415,15.53,3184890,PBCT
2015-06-02,15.5,15.62,15.45,15.56,2522026,PBCT
2015-06-03,15.62,15.83,15.61,15.78,2723686,PBCT
2015-06-04,15.73,15.82,15.63,15.695,2478362,PBCT
2015-06-05,15.73,15.9,15.64,15.89,3855211,PBCT
2015-06-08,15.88,15.99,15.84,15.87,2722093,PBCT
2015-06-09,15.87,16.04,15.82,15.93,2298117,PBCT
2015-06-10,16.0,16.13,15.94,16.07,2963933,PBCT
2015-06-11,16.11,16.13,16.01,16.07,2092877,PBCT
2015-06-12,16.02,16.0799,15.96,16.04,1524736,PBCT
2015-06-15,16.0,16.11,15.9,16.03,2450175,PBCT
2015-06-16,16.07,16.15,16.0,16.13,2901243,PBCT
2015-06-17,16.19,16.2,15.93,15.97,2617756,PBCT
2015-06-18,16.03,16.16,15.97,16.13,2350172,PBCT
2015-06-19,16.09,16.17,16.05,16.09,5245463,PBCT
2015-06-22,16.16,16.32,16.11,16.29,2717082,PBCT
2015-06-23,16.34,16.45,16.3,16.41,2481884,PBCT
2015-06-24,16.35,16.43,16.25,16.26,2472129,PBCT
2015-06-25,16.29,16.41,16.25,16.39,2893773,PBCT
2015-06-26,16.4,16.64,16.38,16.59,4675466,PBCT
2015-06-29,16.43,16.61,16.25,16.27,3179767,PBCT
2015-06-30,16.4,16.465,16.21,16.21,3981660,PBCT
2015-07-01,16.38,16.525,16.27,16.42,7046267,PBCT
2015-07-02,16.835,16.95,16.19,16.26,3078916,PBCT
2015-07-06,16.19,16.24,16.09,16.16,3785355,PBCT
2015-07-07,16.28,16.28,15.85,16.04,4443325,PBCT
2015-07-08,15.92,16.0,15.8,15.92,4589624,PBCT
2015-07-09,16.08,16.145,15.96,16.05,2705059,PBCT
2015-07-10,16.24,16.29,16.1,16.15,3675871,PBCT
2015-07-13,16.22,16.32,16.1949,16.24,2877163,PBCT
2015-07-14,16.2,16.34,16.12,16.21,4128891,PBCT
2015-07-15,16.2,16.39,16.16,16.36,3783985,PBCT
2015-07-16,16.41,16.47,16.34,16.39,3763230,PBCT
2015-07-17,16.19,16.41,15.96,16.18,6733933,PBCT
2015-07-20,16.17,16.41,16.0101,16.33,3478604,PBCT
2015-07-21,16.36,16.46,16.17,16.19,3133081,PBCT
2015-07-22,16.21,16.44,16.17,16.395,2716767,PBCT
2015-07-23,16.35,16.47,16.2,16.24,2545506,PBCT
2015-07-24,16.19,16.25,16.09,16.15,5553095,PBCT
2015-07-27,16.11,16.28,16.03,16.16,6118084,PBCT
2015-07-28,16.14,16.2,15.86,16.14,5273164,PBCT
2015-07-29,15.7,16.11,15.64,16.04,6227262,PBCT
2015-07-30,15.95,16.15,15.95,16.14,3484394,PBCT
2015-07-31,16.17,16.29,16.03,16.27,8076564,PBCT
2015-08-03,16.23,16.32,16.05,16.23,3505466,PBCT
2015-08-04,16.22,16.4,16.09,16.305,3203316,PBCT
2015-08-05,16.35,16.505,16.27,16.345,2884107,PBCT
2015-08-06,16.36,16.42,16.25,16.4,2989654,PBCT
2015-08-07,16.42,16.44,16.26,16.34,3800677,PBCT
2015-08-10,16.47,16.53,16.41,16.52,3291979,PBCT
2015-08-11,16.48,16.48,16.25,16.35,2836996,PBCT
2015-08-12,16.26,16.26,15.91,16.12,3798661,PBCT
2015-08-13,16.1,16.28,16.09,16.25,2158592,PBCT
2015-08-14,16.26,16.5,16.24,16.47,2579529,PBCT
2015-08-17,16.08,16.6,15.64,16.5,3452885,PBCT
2015-08-18,16.53,16.65,16.42,16.57,4384006,PBCT
2015-08-19,16.56,16.64,16.37,16.375,3893618,PBCT
2015-08-20,16.24,16.28,16.0,16.01,3495054,PBCT
2015-08-21,15.89,16.0,15.77,15.77,4425177,PBCT
2015-08-24,15.17,15.46,14.84,14.94,10025504,PBCT
2015-08-25,15.29,15.3,14.69,14.7,7750151,PBCT
2015-08-26,14.89,15.11,14.77,15.08,5888044,PBCT
2015-08-27,15.24,15.49,15.16,15.42,4766943,PBCT
2015-08-28,15.42,15.58,15.35,15.47,3373650,PBCT
2015-08-31,15.35,15.555,15.325,15.5,2554741,PBCT
2015-09-01,15.25,15.295,14.83,14.9,3991226,PBCT
2015-09-02,15.1,15.14,14.87,15.09,4003584,PBCT
2015-09-03,15.13,15.29,15.08,15.21,2174196,PBCT
2015-09-04,15.03,15.15,14.96,15.07,2287410,PBCT
2015-09-08,15.3,15.52,15.205,15.48,2525363,PBCT
2015-09-09,15.62,15.65,15.39,15.41,2810415,PBCT
2015-09-10,15.38,15.67,15.36,15.54,3138915,PBCT
2015-09-11,15.47,15.52,15.39,15.49,2868852,PBCT
2015-09-14,15.42,15.54,15.35,15.5,3024363,PBCT
2015-09-15,15.55,15.77,15.44,15.7,2050337,PBCT
2015-09-16,15.75,15.845,15.62,15.79,2516186,PBCT
2015-09-17,15.75,15.91,15.41,15.475,3735977,PBCT
2015-09-18,15.3,15.45,15.13,15.22,6816541,PBCT
2015-09-21,15.33,15.56,15.33,15.48,2916000,PBCT
2015-09-22,15.25,15.52,15.24,15.36,3223823,PBCT
2015-09-23,15.43,15.59,15.355,15.46,2375473,PBCT
2015-09-24,15.33,15.55,15.27,15.55,3983215,PBCT
2015-09-25,15.72,15.8,15.61,15.68,3012504,PBCT
2015-09-28,15.61,15.77,15.42,15.46,3289728,PBCT
2015-09-29,15.53,15.58,15.425,15.53,4520826,PBCT
2015-09-30,15.63,15.73,15.545,15.73,3409696,PBCT
2015-10-01,15.66,15.75,15.405,15.58,4187436,PBCT
2015-10-02,15.33,15.42,15.0,15.41,4455900,PBCT
2015-10-05,15.54,15.78,15.49,15.735,2820029,PBCT
2015-10-06,15.63,15.825,15.6,15.72,2549332,PBCT
2015-10-07,15.8,15.91,15.66,15.88,2865832,PBCT
2015-10-08,15.88,16.05,15.795,16.03,2172007,PBCT
2015-10-09,16.0,16.05,15.705,15.78,2764404,PBCT
2015-10-12,15.8,15.92,15.715,15.91,1659378,PBCT
2015-10-13,15.84,15.985,15.81,15.85,3320283,PBCT
2015-10-14,15.83,15.84,15.35,15.4,3862408,PBCT
2015-10-15,15.5,15.61,15.36,15.59,4764266,PBCT
2015-10-16,15.68,15.83,15.62,15.73,5806131,PBCT
2015-10-19,15.7,16.03,15.62,15.91,4253698,PBCT
2015-10-20,15.91,16.17,15.91,16.11,2582793,PBCT
2015-10-21,16.21,16.25,15.87,15.9,3789722,PBCT
2015-10-22,16.0,16.27,15.96,16.15,3097381,PBCT
2015-10-23,16.26,16.45,16.19,16.44,3275930,PBCT
2015-10-26,16.47,16.53,16.28,16.48,3239081,PBCT
2015-10-27,16.4,16.65,16.4,16.53,5338797,PBCT
2015-10-28,16.35,16.8,16.35,16.8,3909400,PBCT
2015-10-29,16.65,16.695,16.35,16.435,6738244,PBCT
2015-10-30,16.49,16.49,15.84,15.95,6643472,PBCT
2015-11-02,16.04,16.3,15.98,16.28,3117768,PBCT
2015-11-03,16.22,16.33,16.14,16.22,2265020,PBCT
2015-11-04,16.25,16.3,16.15,16.22,2198736,PBCT
2015-11-05,16.24,16.5,16.23,16.43,2527641,PBCT
2015-11-06,16.66,16.87,16.61,16.79,3753376,PBCT
2015-11-09,16.77,16.86,16.57,16.71,3383871,PBCT
2015-11-10,16.73,16.87,16.6,16.78,4051543,PBCT
2015-11-11,16.86,16.9,16.69,16.73,2376527,PBCT
2015-11-12,16.7,16.8,16.49,16.51,3193057,PBCT
2015-11-13,16.45,16.615,16.23,16.29,3095420,PBCT
2015-11-16,16.29,16.545,16.22,16.54,3184413,PBCT
2015-11-17,16.56,16.72,16.44,16.56,3630687,PBCT
2015-11-18,16.59,16.64,16.275,16.62,5493711,PBCT
2015-11-19,16.64,16.64,16.36,16.43,3907921,PBCT
2015-11-20,16.45,16.655,16.43,16.6,3543001,PBCT
2015-11-23,16.59,16.7,16.56,16.58,1917904,PBCT
2015-11-24,16.47,16.68,16.39,16.64,2988968,PBCT
2015-11-25,16.65,16.72,16.58,16.68,1769126,PBCT
2015-11-27,16.66,16.72,16.55,16.7,1505442,PBCT
2015-11-30,16.73,16.77,16.575,16.75,3294157,PBCT
2015-12-01,16.85,16.91,16.645,16.85,5302542,PBCT
2015-12-02,16.86,16.91,16.63,16.65,3916931,PBCT
2015-12-03,16.68,16.74,16.44,16.47,5608025,PBCT
2015-12-04,16.5,16.93,16.45,16.82,4987264,PBCT
2015-12-07,16.75,16.78,16.41,16.49,4541258,PBCT
2015-12-08,16.36,16.57,16.17,16.24,4897230,PBCT
2015-12-09,16.2,16.495,16.09,16.18,4220586,PBCT
2015-12-10,16.14,16.38,16.1,16.23,3325993,PBCT
2015-12-11,16.04,16.12,15.88,15.99,3455948,PBCT
2015-12-14,16.08,16.1,15.835,15.99,4616269,PBCT
2015-12-15,16.12,16.44,16.1,16.32,4303572,PBCT
2015-12-16,16.43,16.5899,16.25,16.53,3909184,PBCT
2015-12-17,16.56,16.58,16.215,16.26,3442716,PBCT
2015-12-18,16.28,16.56,15.85,15.9,16613797,PBCT
2015-12-21,15.99,16.075,15.86,16.02,3238525,PBCT
2015-12-22,16.1,16.21,15.845,16.18,3973220,PBCT
2015-12-23,16.26,16.345,16.215,16.32,2259852,PBCT
2015-12-24,16.29,16.41,16.25,16.35,733925,PBCT
2015-12-28,16.26,16.36,16.12,16.34,1955290,PBCT
2015-12-29,16.41,16.56,16.36,16.52,2453744,PBCT
2015-12-30,16.52,16.54,16.33,16.35,1667865,PBCT
2015-12-31,16.25,16.3589,16.14,16.15,2073090,PBCT
2016-01-04,15.85,15.94,15.635,15.77,4508752,PBCT
2016-01-05,15.8,15.88,15.64,15.76,3561200,PBCT
2016-01-06,15.55,15.695,15.49,15.61,3604754,PBCT
2016-01-07,15.31,15.48,15.19,15.25,3783519,PBCT
2016-01-08,15.37,15.39,14.92,14.95,4088696,PBCT
2016-01-11,15.04,15.11,14.83,14.99,5114009,PBCT
2016-01-12,15.16,15.17,14.81,15.02,4638029,PBCT
2016-01-13,15.12,15.17,14.47,14.49,6628319,PBCT
2016-01-14,14.57,15.02,14.4,14.81,7220454,PBCT
2016-01-15,14.42,14.8,14.11,14.48,6872239,PBCT
2016-01-19,14.67,14.69,14.35,14.46,4265413,PBCT
2016-01-20,14.23,14.62,13.975,14.44,6849939,PBCT
2016-01-21,14.51,14.68,14.24,14.33,6147727,PBCT
2016-01-22,14.35,14.48,13.778,13.94,9265158,PBCT
2016-01-25,13.9,13.9,13.62,13.64,7303952,PBCT
2016-01-26,13.64,14.16,13.64,14.11,6523387,PBCT
2016-01-27,14.1,14.48,14.02,14.13,4395928,PBCT
2016-01-28,14.01,14.2301,13.965,14.04,3460267,PBCT
2016-01-29,14.04,14.37,14.0,14.37,4585835,PBCT
2016-02-01,14.36,14.45,14.09,14.325,3882473,PBCT
2016-02-02,14.18,14.305,14.0,14.07,3783259,PBCT
2016-02-03,14.16,14.25,13.78,14.17,6691197,PBCT
2016-02-04,14.07,14.53,14.07,14.33,4341251,PBCT
2016-02-05,14.37,14.52,14.24,14.25,5867445,PBCT
2016-02-08,14.03,14.445,13.935,14.36,6936159,PBCT
2016-02-09,14.15,14.72,14.15,14.54,8882092,PBCT
2016-02-10,14.61,14.74,14.15,14.2,5354081,PBCT
2016-02-11,13.89,14.35,13.704,13.85,3696161,PBCT
2016-02-12,14.08,14.47,14.025,14.36,4592799,PBCT
2016-02-16,14.48,14.98,14.355,14.83,4953670,PBCT
2016-02-17,14.78,14.95,14.56,14.68,4817961,PBCT
2016-02-18,14.72,14.73,14.4,14.5,4075134,PBCT
2016-02-19,14.49,14.75,14.34,14.67,3765228,PBCT
2016-02-22,14.82,14.93,14.76,14.86,2241727,PBCT
2016-02-23,14.83,14.87,14.56,14.7,4022041,PBCT
2016-02-24,14.46,14.58,14.235,14.56,4901266,PBCT
2016-02-25,14.64,14.8,14.51,14.78,2172064,PBCT
2016-02-26,14.92,14.99,14.745,14.91,3729398,PBCT
2016-02-29,14.89,14.91,14.61,14.61,3885224,PBCT
2016-03-01,14.7,15.13,14.686,15.13,3524179,PBCT
2016-03-02,15.08,15.3,14.995,15.29,2645481,PBCT
2016-03-03,15.24,15.53,15.19,15.53,3524610,PBCT
2016-03-04,15.53,15.71,15.48,15.61,2769119,PBCT
2016-03-07,15.49,15.69,15.43,15.63,2932164,PBCT
2016-03-08,15.55,15.66,15.455,15.48,3903098,PBCT
2016-03-09,14.84,15.58,14.84,15.41,2987940,PBCT
2016-03-10,15.56,15.79,15.42,15.72,5428997,PBCT
2016-03-11,15.84,15.95,15.685,15.94,3333718,PBCT
2016-03-14,15.87,15.99,15.7,15.9,3285653,PBCT
2016-03-15,15.76,15.92,15.73,15.88,3369889,PBCT
2016-03-16,15.8,16.02,15.66,15.84,4002492,PBCT
2016-03-17,15.84,15.99,15.59,15.94,3274591,PBCT
2016-03-18,15.99,16.23,15.7746,16.02,6292957,PBCT
2016-03-21,15.82,16.13,15.82,16.13,2869395,PBCT
2016-03-22,16.01,16.27,15.99,16.17,3393777,PBCT
2016-03-23,16.14,16.17,15.955,15.96,3569295,PBCT
2016-03-24,15.9,15.94,15.73,15.86,4780605,PBCT
2016-03-28,15.95,15.99,15.795,15.85,4353835,PBCT
2016-03-29,15.81,15.955,15.665,15.92,3645048,PBCT
2016-03-30,15.97,16.215,15.9,16.09,4150251,PBCT
2016-03-31,16.09,16.12,15.84,15.93,4382153,PBCT
2016-04-01,15.83,16.13,15.77,16.13,4471974,PBCT
2016-04-04,16.14,16.14,15.96,16.05,2728942,PBCT
2016-04-05,15.51,15.86,15.51,15.64,4028207,PBCT
2016-04-06,15.65,15.72,15.5,15.72,3227368,PBCT
2016-04-07,15.63,15.68,15.24,15.31,4136065,PBCT
2016-04-08,15.46,15.605,15.34,15.375,4339123,PBCT
2016-04-11,15.45,15.67,15.425,15.46,3172610,PBCT
2016-04-12,15.56,15.68,15.375,15.65,2685805,PBCT
2016-04-13,15.76,16.05,15.75,16.03,3476239,PBCT
2016-04-14,16.0,16.32,15.97,16.13,3432389,PBCT
2016-04-15,16.17,16.215,16.005,16.07,2890277,PBCT
2016-04-18,16.03,16.2,15.95,16.19,2328223,PBCT
2016-04-19,16.22,16.36,16.18,16.35,3046946,PBCT
2016-04-20,16.38,16.5,16.25,16.48,2935914,PBCT
2016-04-21,16.65,16.68,15.8,15.87,6566489,PBCT
2016-04-22,15.67,16.13,15.64,16.09,5971844,PBCT
2016-04-25,16.15,16.15,15.87,16.04,3136818,PBCT
2016-04-26,16.03,16.15,15.97,16.15,5392863,PBCT
2016-04-27,15.98,16.14,15.7,15.81,5119619,PBCT
2016-04-28,15.67,15.76,15.45,15.53,4354386,PBCT
2016-04-29,15.52,15.58,15.38,15.5,6059268,PBCT
2016-05-02,15.53,15.595,15.42,15.55,3841195,PBCT
2016-05-03,15.38,15.49,15.2,15.3,4056500,PBCT
2016-05-04,15.23,15.29,14.93,15.06,5500120,PBCT
2016-05-05,15.14,15.2,14.94,15.0,4201238,PBCT
2016-05-06,14.94,15.05,14.88,15.04,3695187,PBCT
2016-05-09,15.0,15.14,14.93,15.13,5129388,PBCT
2016-05-10,15.18,15.28,15.09,15.21,16369332,PBCT
2016-05-11,15.23,15.43,15.18,15.24,5615121,PBCT
2016-05-12,15.27,15.355,15.14,15.28,3710022,PBCT
2016-05-13,15.27,15.38,15.01,15.04,4458475,PBCT
2016-05-16,15.04,15.27,15.01,15.21,4279242,PBCT
2016-05-17,15.18,15.23,14.91,14.99,4584181,PBCT
2016-05-18,14.99,15.41,14.97,15.38,4521503,PBCT
2016-05-19,15.31,15.42,15.16,15.27,4161070,PBCT
2016-05-20,15.3,15.47,15.2,15.42,11302572,PBCT
2016-05-23,15.42,15.49,15.335,15.4,3063532,PBCT
2016-05-24,15.42,15.67,15.4,15.63,3116080,PBCT
2016-05-25,15.66,15.94,15.66,15.84,4259733,PBCT
2016-05-26,15.81,15.82,15.61,15.66,2811849,PBCT
2016-05-27,15.73,15.86,15.65,15.85,3044844,PBCT
2016-05-31,15.92,15.92,15.75,15.88,4134505,PBCT
2016-06-01,15.76,16.0,15.71,15.97,3586127,PBCT
2016-06-02,15.91,16.0,15.85,16.0,2114134,PBCT
2016-06-03,15.76,15.8148,15.34,15.75,4260632,PBCT
2016-06-06,15.79,15.97,15.71,15.89,2728036,PBCT
2016-06-07,15.85,15.9,15.76,15.77,1940866,PBCT
2016-06-08,15.82,15.9,15.74,15.89,2319004,PBCT
2016-06-09,15.98,15.98,15.58,15.74,2014295,PBCT
2016-06-10,15.59,15.76,15.51,15.7,3427044,PBCT
2016-06-13,15.65,15.8,15.46,15.48,3639389,PBCT
2016-06-14,15.46,15.51,15.11,15.17,3754111,PBCT
2016-06-15,15.22,15.43,15.18,15.28,2943534,PBCT
2016-06-16,15.21,15.24,15.01,15.14,2509170,PBCT
2016-06-17,15.14,15.3067,15.04,15.17,7332072,PBCT
2016-06-20,15.41,15.58,15.31,15.32,2214082,PBCT
2016-06-21,15.38,15.46,15.24,15.43,2656730,PBCT
2016-06-22,15.43,15.6,15.43,15.43,3120891,PBCT
2016-06-23,15.61,15.92,15.47,15.91,3409497,PBCT
2016-06-24,15.23,15.41,15.05,15.08,4876459,PBCT
2016-06-27,14.42,14.68,13.8,13.84,16380269,PBCT
2016-06-28,14.02,14.13,13.8,14.13,8952867,PBCT
2016-06-29,14.4,14.44,14.17,14.44,6890167,PBCT
2016-06-30,14.52,14.66,14.33,14.66,5987616,PBCT
2016-07-01,14.6,14.66,14.49,14.65,3882932,PBCT
2016-07-05,14.46,14.55,14.22,14.39,4373533,PBCT
2016-07-06,14.35,14.54,14.22,14.54,4341712,PBCT
2016-07-07,14.54,14.75,14.47,14.65,3618732,PBCT
2016-07-08,14.82,14.97,14.6101,14.83,3445180,PBCT
2016-07-11,14.97,15.04,14.89,14.98,3072170,PBCT
2016-07-12,15.18,15.29,15.11,15.24,3046053,PBCT
2016-07-13,15.27,15.31,15.16,15.22,3127105,PBCT
2016-07-14,15.4,15.53,15.3,15.46,3635278,PBCT
2016-07-15,15.52,15.57,15.42,15.47,5069652,PBCT
2016-07-18,15.44,15.45,15.29,15.32,2892720,PBCT
2016-07-19,15.31,15.43,15.22,15.39,1872257,PBCT
2016-07-20,15.47,15.47,15.28,15.29,2850403,PBCT
2016-07-21,15.3,15.5,15.13,15.17,3810055,PBCT
2016-07-22,15.24,15.45,15.15,15.42,5983627,PBCT
2016-07-25,15.44,15.45,15.32,15.38,3679316,PBCT
2016-07-26,15.33,15.45,15.29,15.33,2521359,PBCT
2016-07-27,15.29,15.45,15.23,15.25,3954502,PBCT
2016-07-28,15.03,15.15,14.92,15.15,4765036,PBCT
2016-07-29,15.14,15.24,15.03,15.16,10688749,PBCT
2016-08-01,15.18,15.24,14.925,14.98,3514797,PBCT
2016-08-02,14.93,14.99,14.79,14.84,2424061,PBCT
2016-08-03,14.87,15.08,14.82,15.07,2731442,PBCT
2016-08-04,15.09,15.23,15.06,15.08,2411150,PBCT
2016-08-05,15.18,15.49,15.05,15.48,3238457,PBCT
2016-08-08,15.52,15.59,15.4,15.44,2094170,PBCT
2016-08-09,15.41,15.55,15.3822,15.5,3354704,PBCT
2016-08-10,15.52,15.535,15.32,15.4,3965098,PBCT
2016-08-11,15.48,15.48,15.35,15.45,3476762,PBCT
2016-08-12,15.43,15.44,15.27,15.39,2161566,PBCT
2016-08-15,15.39,15.569,15.39,15.51,2030464,PBCT
2016-08-16,15.43,15.53,15.35,15.43,2449133,PBCT
2016-08-17,15.42,15.51,15.38,15.5,2446821,PBCT
2016-08-18,15.5,15.54,15.43,15.52,2018393,PBCT
2016-08-19,15.5,15.65,15.43,15.61,2416928,PBCT
2016-08-22,15.61,15.72,15.56,15.69,1816748,PBCT
2016-08-23,15.77,15.775,15.67,15.7,1932701,PBCT
2016-08-24,15.69,15.75,15.66,15.7,1507040,PBCT
2016-08-25,15.72,15.86,15.72,15.81,1879141,PBCT
2016-08-26,15.91,15.97,15.72,15.87,2446675,PBCT
2016-08-29,15.84,15.99,15.84,15.97,2284785,PBCT
2016-08-30,16.0,16.2,15.95,16.19,3187205,PBCT
2016-08-31,16.18,16.25,16.02,16.25,3615945,PBCT
2016-09-01,16.32,16.335,16.0,16.18,2653484,PBCT
2016-09-02,16.2,16.34,16.14,16.33,2229707,PBCT
2016-09-06,16.38,16.4,16.07,16.12,2998441,PBCT
2016-09-07,16.09,16.31,16.02,16.28,2412947,PBCT
2016-09-08,16.3,16.34,16.21,16.27,2598854,PBCT
2016-09-09,16.26,16.34,16.08,16.08,3056599,PBCT
2016-09-12,16.04,16.21,15.895,16.16,3241261,PBCT
2016-09-13,16.05,16.06,15.81,16.0,3527545,PBCT
2016-09-14,15.94,16.06,15.81,15.855,3416588,PBCT
2016-09-15,15.89,16.01,15.82,15.93,4439193,PBCT
2016-09-16,15.78,15.835,15.64,15.71,5249836,PBCT
2016-09-19,15.77,15.88,15.64,15.71,2362818,PBCT
2016-09-20,15.79,15.83,15.66,15.68,2338304,PBCT
2016-09-21,15.79,15.81,15.59,15.72,2046566,PBCT
2016-09-22,15.97,15.97,15.672,15.85,1907082,PBCT
2016-09-23,15.8,15.94,15.78,15.81,2955912,PBCT
2016-09-26,15.69,15.7235,15.51,15.53,2610481,PBCT
2016-09-27,15.54,15.72,15.46,15.67,2723179,PBCT
2016-09-28,15.7,15.85,15.61,15.84,2534676,PBCT
2016-09-29,15.8,15.93,15.55,15.62,2836160,PBCT
2016-09-30,15.7,15.9,15.53,15.82,3707505,PBCT
2016-10-03,15.69,15.85,15.67,15.75,2884999,PBCT
2016-10-04,15.77,15.94,15.65,15.76,2670585,PBCT
2016-10-05,15.85,16.015,15.76,15.88,2247151,PBCT
2016-10-06,15.87,15.915,15.715,15.87,2293311,PBCT
2016-10-07,15.88,15.92,15.69,15.83,2645948,PBCT
2016-10-10,15.97,16.005,15.86,15.89,1464436,PBCT
2016-10-11,15.88,15.98,15.68,15.78,1700859,PBCT
2016-10-12,15.8,15.885,15.74,15.74,1587281,PBCT
2016-10-13,15.62,15.6669,15.28,15.41,2855346,PBCT
2016-10-14,15.54,15.64,15.44,15.51,4527899,PBCT
2016-10-17,15.55,15.59,15.38,15.44,1987057,PBCT
2016-10-18,15.6,15.66,15.4618,15.64,2732307,PBCT
2016-10-19,15.71,15.91,15.695,15.81,3172091,PBCT
2016-10-20,15.74,16.01,15.7036,15.925,5414268,PBCT
2016-10-21,16.07,16.11,15.82,16.09,4245180,PBCT
2016-10-24,16.2,16.3,16.09,16.22,2687407,PBCT
2016-10-25,16.28,16.33,16.2,16.28,3045817,PBCT
2016-10-26,16.23,16.38,16.22,16.24,2853149,PBCT
2016-10-27,16.34,16.56,16.26,16.46,5595126,PBCT
2016-10-28,16.27,16.33,16.06,16.19,3251407,PBCT
2016-10-31,16.25,16.35,16.13,16.24,7133195,PBCT
2016-11-01,16.25,16.36,16.04,16.24,3694097,PBCT
2016-11-02,16.23,16.23,16.05,16.15,2925758,PBCT
2016-11-03,16.24,16.31,16.1325,16.23,2539560,PBCT
2016-11-04,16.22,16.42,16.145,16.23,2594689,PBCT
2016-11-07,16.48,16.77,16.43,16.73,3623346,PBCT
2016-11-08,16.7,16.725,16.49,16.645,2713639,PBCT
2016-11-09,16.85,17.59,16.51,17.485,5487756,PBCT
2016-11-10,17.67,18.43,17.6,17.94,8284416,PBCT
2016-11-11,17.89,18.35,17.82,18.28,4768599,PBCT
2016-11-14,18.09,18.87,18.09,18.58,6629755,PBCT
2016-11-15,18.39,18.605,18.15,18.55,5693398,PBCT
2016-11-16,18.28,18.36,18.065,18.11,7444472,PBCT
2016-11-17,18.08,18.35,18.0,18.26,5124876,PBCT
2016-11-18,18.31,18.34,18.19,18.29,3182194,PBCT
2016-11-21,18.32,18.43,18.24,18.41,2114317,PBCT
2016-11-22,18.51,18.6,18.29,18.37,3316577,PBCT
2016-11-23,18.44,18.6,18.37,18.52,2756527,PBCT
2016-11-25,18.52,18.59,18.49,18.57,1054370,PBCT
2016-11-28,18.51,18.585,18.33,18.38,3030273,PBCT
2016-11-29,18.43,18.595,18.34,18.49,2104092,PBCT
2016-11-30,18.69,18.83,18.64,18.72,3715085,PBCT
2016-12-01,18.8,19.0,18.74,18.93,3752225,PBCT
2016-12-02,18.73,18.81,18.54,18.6,4682549,PBCT
2016-12-05,18.67,18.94,18.635,18.93,5894544,PBCT
2016-12-06,19.0,19.2,18.8,19.18,3995245,PBCT
2016-12-07,19.17,19.71,19.14,19.67,3740013,PBCT
2016-12-08,19.68,20.13,19.57,20.0,4633515,PBCT
2016-12-09,19.98,20.04,19.67,19.93,7618152,PBCT
2016-12-12,19.94,19.98,19.345,19.41,4865461,PBCT
2016-12-13,19.44,19.59,19.25,19.45,3674744,PBCT
2016-12-14,19.36,19.51,19.14,19.18,5832693,PBCT
2016-12-15,19.23,19.46,19.12,19.35,4176557,PBCT
2016-12-16,19.28,19.47,18.97,19.11,8201279,PBCT
2016-12-19,19.17,19.29,19.005,19.27,2931513,PBCT
2016-12-20,19.56,19.655,19.32,19.4,4435150,PBCT
2016-12-21,19.43,19.45,19.32,19.35,2531368,PBCT
2016-12-22,19.31,19.54,19.21,19.42,2237890,PBCT
2016-12-23,19.4,19.45,19.3,19.36,1316811,PBCT
2016-12-27,19.37,19.51,19.29,19.48,1807065,PBCT
2016-12-28,19.48,19.54,19.305,19.49,3462397,PBCT
2016-12-29,19.49,19.59,19.32,19.37,3154149,PBCT
2016-12-30,19.4,19.48,19.265,19.36,2896134,PBCT
2017-01-03,19.58,19.71,19.15,19.29,3897647,PBCT
2017-01-04,19.28,19.65,19.11,19.6,3477514,PBCT
2017-01-05,19.51,19.54,19.09,19.28,3229527,PBCT
2017-01-06,19.37,19.535,19.27,19.42,2095573,PBCT
2017-01-09,19.35,19.37,19.08,19.27,2808262,PBCT
2017-01-10,19.36,19.65,19.305,19.5,3110788,PBCT
2017-01-11,19.57,19.65,19.38,19.65,2518795,PBCT
2017-01-12,19.58,19.605,19.24,19.45,3786864,PBCT
2017-01-13,19.56,19.85,19.545,19.66,2720873,PBCT
2017-01-17,19.5,19.52,19.05,19.105,3546053,PBCT
2017-01-18,19.17,19.315,18.94,19.29,3360594,PBCT
2017-01-19,19.29,19.29,18.96,19.13,3833306,PBCT
2017-01-20,18.96,19.12,18.61,18.69,7815016,PBCT
2017-01-23,18.63,18.74,18.47,18.66,4712436,PBCT
2017-01-24,18.72,18.94,18.67,18.885,4513707,PBCT
2017-01-25,18.99,19.16,18.91,19.09,5401506,PBCT
2017-01-26,19.11,19.31,19.08,19.28,3842252,PBCT
2017-01-27,19.25,19.31,18.99,19.04,3441392,PBCT
2017-01-30,18.82,18.82,18.5,18.66,4032509,PBCT
2017-01-31,18.69,18.79,18.55,18.75,12742827,PBCT
2017-02-01,18.89,19.11,18.66,18.73,3907565,PBCT
2017-02-02,18.62,18.71,18.49,18.56,2865523,PBCT
2017-02-03,18.77,18.975,18.7,18.88,3253348,PBCT
2017-02-06,18.78,19.04,18.75,18.78,3311222,PBCT
2017-02-07,18.84,18.85,18.605,18.65,4188082,PBCT
2017-02-08,18.55,18.58,18.36,18.47,4109097,PBCT
2017-02-09,18.49,18.77,18.4625,18.73,3159876,PBCT
2017-02-10,18.82,18.86,18.695,18.74,2738385,PBCT
2017-02-13,18.85,18.98,18.81,18.86,2413984,PBCT
2017-02-14,18.89,19.12,18.79,19.11,2800409,PBCT
2017-02-15,19.13,19.17,18.95,19.16,3972362,PBCT
2017-02-16,19.12,19.29,19.04,19.28,3961626,PBCT
2017-02-17,19.12,19.24,19.06,19.19,2279024,PBCT
2017-02-21,19.25,19.34,19.2,19.25,2621791,PBCT
2017-02-22,19.19,19.335,19.15,19.25,2118520,PBCT
2017-02-23,19.28,19.3112,19.09,19.26,1694059,PBCT
2017-02-24,19.15,19.25,19.075,19.25,2015876,PBCT
2017-02-27,19.26,19.34,19.215,19.27,1664651,PBCT
2017-02-28,19.22,19.27,19.1,19.2,3406890,PBCT
2017-03-01,19.52,19.8,19.45,19.69,3901060,PBCT
2017-03-02,19.75,19.75,19.24,19.25,2520899,PBCT
2017-03-03,19.26,19.4,19.21,19.35,2006827,PBCT
2017-03-06,19.19,19.29,19.04,19.2,2648966,PBCT
2017-03-07,19.18,19.3,19.08,19.09,3949115,PBCT
2017-03-08,19.27,19.29,18.8,18.85,5443996,PBCT
2017-03-09,18.87,19.0753,18.84,18.92,2583109,PBCT
2017-03-10,19.1,19.12,18.73,18.94,2534530,PBCT
2017-03-13,18.91,19.05,18.8,18.98,3055770,PBCT
2017-03-14,18.94,18.96,18.53,18.95,1945705,PBCT
2017-03-15,19.0,19.11,18.715,18.78,3013837,PBCT
2017-03-16,18.87,18.99,18.82,18.88,1716472,PBCT
2017-03-17,18.92,19.1,18.68,18.82,6377737,PBCT
2017-03-20,18.81,18.922,18.63,18.64,2668542,PBCT
2017-03-21,18.75,18.75,17.805,17.83,4935824,PBCT
2017-03-22,17.73,17.88,17.47,17.77,3541833,PBCT
2017-03-23,17.72,18.095,17.65,17.88,2475255,PBCT
2017-03-24,17.99,18.07,17.87,18.04,3894906,PBCT
2017-03-27,17.74,17.86,17.49,17.85,3214949,PBCT
2017-03-28,17.78,18.18,17.74,18.09,3202330,PBCT
2017-03-29,18.04,18.17,17.96,18.05,2537119,PBCT
2017-03-30,18.05,18.48,18.03,18.41,2993431,PBCT
2017-03-31,18.34,18.425,18.18,18.2,8969720,PBCT
2017-04-03,18.17,18.21,17.83,18.05,4024366,PBCT
2017-04-04,17.94,18.08,17.91,18.02,4205629,PBCT
2017-04-05,18.13,18.21,17.7,17.72,3105285,PBCT
2017-04-06,17.7,17.96,17.56,17.93,4059937,PBCT
2017-04-07,17.8,17.925,17.725,17.84,2540004,PBCT
2017-04-10,17.85,17.98,17.67,17.8,2199054,PBCT
2017-04-11,17.77,17.9,17.65,17.89,2872789,PBCT
2017-04-12,17.88,17.915,17.62,17.69,2880782,PBCT
2017-04-13,17.61,17.67,17.27,17.29,4196319,PBCT
2017-04-17,17.33,17.52,17.28,17.52,2050393,PBCT
2017-04-18,17.4,17.58,17.24,17.36,3292408,PBCT
2017-04-19,17.5,17.5665,17.3,17.54,4376214,PBCT
2017-04-20,17.65,17.825,17.48,17.57,5805451,PBCT
2017-04-21,17.57,17.81,17.5,17.59,4259162,PBCT
2017-04-24,18.0,18.05,17.85,17.92,4268824,PBCT
2017-04-25,18.11,18.135,17.97,17.98,3159564,PBCT
2017-04-26,18.01,18.21,17.89,18.1,2842330,PBCT
2017-04-27,18.01,18.04,17.71,17.84,2404429,PBCT
2017-04-28,17.89,17.91,17.45,17.47,5536573,PBCT
2017-05-01,17.53,17.65,17.36,17.58,2685441,PBCT
2017-05-02,17.55,17.84,17.34,17.45,3270992,PBCT
2017-05-03,17.33,17.55,17.32,17.52,2566241,PBCT
2017-05-04,17.66,17.73,17.44,17.51,2992373,PBCT
2017-05-05,17.54,17.54,17.33,17.43,2018639,PBCT
2017-05-08,17.43,17.52,17.36,17.49,2198755,PBCT
2017-05-09,17.51,17.635,17.28,17.34,2332822,PBCT
2017-05-10,17.32,17.4,17.19,17.35,2147024,PBCT
2017-05-11,17.31,17.34,17.04,17.15,2672037,PBCT
2017-05-12,17.09,17.15,16.95,17.09,2389227,PBCT
2017-05-15,17.1,17.32,17.1,17.2,2674438,PBCT
2017-05-16,17.21,17.265,17.06,17.15,2660746,PBCT
2017-05-17,16.86,16.93,16.56,16.68,3708587,PBCT
2017-05-18,16.59,16.8466,16.57,16.74,2526030,PBCT
2017-05-19,16.75,16.88,16.73,16.77,2130308,PBCT
2017-05-22,16.89,16.97,16.66,16.8,2084131,PBCT
2017-05-23,16.82,17.035,16.74,16.94,2186362,PBCT
2017-05-24,16.89,16.955,16.73,16.85,2231313,PBCT
2017-05-25,16.87,16.985,16.785,16.85,1863572,PBCT
2017-05-26,16.79,16.915,16.74,16.87,2170419,PBCT
2017-05-30,16.78,16.95,16.6,16.7,2309945,PBCT
2017-05-31,16.71,16.78,16.44,16.57,7100954,PBCT
2017-06-01,16.66,16.9361,16.54,16.89,3627107,PBCT
2017-06-02,16.76,16.9653,16.67,16.78,3012421,PBCT
2017-06-05,16.86,17.01,16.81,16.82,2783678,PBCT
2017-06-06,16.7,16.77,16.54,16.64,4537360,PBCT
2017-06-07,16.72,16.89,16.645,16.82,2626220,PBCT
2017-06-08,16.75,17.37,16.74,17.12,4676464,PBCT
2017-06-09,17.21,17.74,17.17,17.67,3220170,PBCT
2017-06-12,17.74,18.04,17.725,17.83,5030975,PBCT
2017-06-13,17.87,17.99,17.69,17.79,3275103,PBCT
2017-06-14,17.6,17.77,17.4,17.75,2903662,PBCT
2017-06-15,17.58,17.785,17.535,17.65,2403554,PBCT
2017-06-16,17.42,17.65,17.42,17.62,5542909,PBCT
2017-06-19,17.71,17.78,17.55,17.64,2192394,PBCT
2017-06-20,17.55,17.575,17.4,17.47,2572162,PBCT
2017-06-21,17.48,17.48,17.2601,17.32,2769428,PBCT
2017-06-22,17.3,17.36,17.2,17.21,3718024,PBCT
2017-06-23,17.26,17.3,17.11,17.22,3570596,PBCT
2017-06-26,17.26,17.425,17.14,17.29,2576319,PBCT
2017-06-27,17.34,17.5,17.29,17.3,3213330,PBCT
2017-06-28,17.38,17.6,17.38,17.52,3034810,PBCT
2017-06-29,17.76,17.96,17.48,17.71,3274682,PBCT
2017-06-30,17.8,17.83,17.59,17.66,2771488,PBCT
2017-07-03,17.75,18.06,17.74,17.98,2062716,PBCT
2017-07-05,18.03,18.18,17.8,18.02,4268223,PBCT
2017-07-06,17.98,18.09,17.76,17.79,3073094,PBCT
2017-07-07,17.86,17.94,17.71,17.86,2215871,PBCT
2017-07-10,17.84,17.93,17.76,17.79,2129917,PBCT
2017-07-11,17.82,17.82,17.63,17.8,2414585,PBCT
2017-07-12,17.77,17.88,17.64,17.8,2949858,PBCT
2017-07-13,17.8,17.895,17.7,17.81,2004283,PBCT
2017-07-14,17.62,17.88,17.45,17.79,2725993,PBCT
2017-07-17,17.72,17.8,17.61,17.74,2405686,PBCT
2017-07-18,17.62,17.7,17.53,17.62,2556810,PBCT
2017-07-19,17.59,17.72,17.52,17.62,2456408,PBCT
2017-07-20,17.61,17.68,17.42,17.64,3525017,PBCT
2017-07-21,17.69,18.0,17.47,17.51,3676603,PBCT
2017-07-24,17.53,17.68,17.5,17.66,2492702,PBCT
2017-07-25,17.98,18.03,17.81,17.9,3700477,PBCT
2017-07-26,17.91,17.92,17.46,17.49,3591510,PBCT
2017-07-27,17.5,17.69,17.44,17.68,4297110,PBCT
2017-07-28,17.54,17.66,17.29,17.36,2218342,PBCT
2017-07-31,17.4,17.57,17.33,17.44,5035900,PBCT
2017-08-01,17.5,17.53,17.26,17.52,3001651,PBCT
2017-08-02,17.48,17.57,17.4,17.5,2357388,PBCT
2017-08-03,17.47,17.53,17.38,17.44,2187605,PBCT
2017-08-04,17.55,17.73,17.49,17.59,1866434,PBCT
2017-08-07,17.57,17.59,17.4,17.4,1769393,PBCT
2017-08-08,17.36,17.74,17.36,17.46,2435465,PBCT
2017-08-09,17.33,17.44,17.225,17.32,2456797,PBCT
2017-08-10,17.21,17.259,16.98,16.99,2510563,PBCT
2017-08-11,17.04,17.11,16.765,16.82,2141515,PBCT
2017-08-14,17.01,17.23,16.97,17.17,2381303,PBCT
2017-08-15,17.35,17.36,17.09,17.1,1523916,PBCT
2017-08-16,17.24,17.24,17.02,17.05,1832553,PBCT
2017-08-17,16.97,17.07,16.605,16.63,2264783,PBCT
2017-08-18,16.61,16.77,16.49,16.63,2014243,PBCT
2017-08-21,16.65,16.65,16.51,16.58,1436624,PBCT
2017-08-22,16.66,16.77,16.654,16.7,1752462,PBCT
2017-08-23,16.53,16.81,16.5,16.7,1553980,PBCT
2017-08-24,16.75,16.78,16.65,16.67,1819280,PBCT
2017-08-25,16.71,16.905,16.67,16.86,1699962,PBCT
2017-08-28,16.92,16.93,16.71,16.76,1123478,PBCT
2017-08-29,16.6,16.71,16.52,16.66,1223842,PBCT
2017-08-30,16.67,16.795,16.62,16.75,1586669,PBCT
2017-08-31,16.79,16.83,16.69,16.7,1878380,PBCT
2017-09-01,16.72,16.9,16.7,16.85,1421544,PBCT
2017-09-05,16.73,16.73,16.3445,16.4,2375512,PBCT
2017-09-06,16.47,16.52,16.32,16.45,1832618,PBCT
2017-09-07,16.39,16.42,15.965,16.07,2466250,PBCT
2017-09-08,16.04,16.36,16.04,16.25,2495010,PBCT
2017-09-11,16.43,16.79,16.36,16.6,3069692,PBCT
2017-09-12,16.6,17.005,16.58,16.92,2683479,PBCT
2017-09-13,16.82,16.98,16.78,16.96,1617290,PBCT
2017-09-14,16.89,16.98,16.74,16.77,1921753,PBCT
2017-09-15,16.75,16.92,16.66,16.91,4194961,PBCT
2017-09-18,16.97,17.11,16.95,17.04,1756060,PBCT
2017-09-19,17.08,17.28,17.01,17.21,1721327,PBCT
2017-09-20,17.14,17.37,17.02,17.33,1939079,PBCT
2017-09-21,17.3,17.48,17.3,17.41,1794766,PBCT
2017-09-22,17.39,17.425,17.32,17.38,1913441,PBCT
2017-09-25,17.33,17.56,17.315,17.48,1662375,PBCT
2017-09-26,17.53,17.645,17.47,17.62,1993816,PBCT
2017-09-27,17.8,18.005,17.7,17.91,2407344,PBCT
2017-09-28,17.96,17.975,17.72,17.97,1690875,PBCT
2017-09-29,17.9,18.26,17.9,18.14,3092405,PBCT
2017-10-02,18.11,18.24,18.01,18.24,2523591,PBCT
2017-10-03,18.22,18.22,18.035,18.14,1818024,PBCT
2017-10-04,18.1,18.2,17.89,17.92,1921227,PBCT
2017-10-05,17.99,18.24,17.86,18.2,2099534,PBCT
2017-10-06,18.28,18.34,18.13,18.24,1457526,PBCT
2017-10-09,18.29,18.29,18.13,18.15,1383396,PBCT
2017-10-10,18.19,18.33,18.145,18.32,2072470,PBCT
2017-10-11,18.33,18.35,18.18,18.28,1737305,PBCT
2017-10-12,18.35,18.42,18.24,18.28,1972394,PBCT
2017-10-13,18.15,18.31,17.98,18.21,2189036,PBCT
2017-10-16,18.2,18.385,18.2,18.28,3177873,PBCT
2017-10-17,18.28,18.3,18.06,18.09,1959814,PBCT
2017-10-18,18.12,18.27,18.11,18.24,1269875,PBCT
2017-10-19,18.1,18.41,18.1,18.36,2187921,PBCT
2017-10-20,19.36,19.36,18.745,18.89,3267456,PBCT
2017-10-23,18.9,18.95,18.65,18.75,3895349,PBCT
2017-10-24,18.79,19.06,18.77,18.84,4568458,PBCT
2017-10-25,18.83,18.86,18.55,18.68,2301296,PBCT
2017-10-26,18.67,18.9,18.65,18.85,1685978,PBCT
2017-10-27,18.8,18.95,18.695,18.92,1930878,PBCT
2017-10-30,18.83,18.89,18.56,18.63,2347386,PBCT
2017-10-31,18.52,18.819,18.4,18.66,4263505,PBCT
2017-11-01,18.75,18.78,18.46,18.53,1929376,PBCT
2017-11-02,18.49,18.66,18.36,18.62,1908678,PBCT
2017-11-03,18.54,18.6,18.33,18.49,1795819,PBCT
2017-11-06,18.44,18.47,18.32,18.42,2485084,PBCT
2017-11-07,18.38,18.42,17.99,18.05,3032317,PBCT
2017-11-08,17.99,18.12,17.79,17.95,2212816,PBCT
2017-11-09,17.88,17.97,17.645,17.76,2495595,PBCT
2017-11-10,17.76,17.875,17.65,17.71,2067687,PBCT
2017-11-13,17.63,18.23,17.58,18.21,3747470,PBCT
2017-11-14,18.09,18.385,18.09,18.28,2421072,PBCT
2017-11-15,18.12,18.37,18.03,18.2,3169019,PBCT
2017-11-16,18.3,18.32,18.11,18.11,1712467,PBCT
2017-11-17,18.03,18.24,17.98,18.17,1580467,PBCT
2017-11-20,18.19,18.33,18.09,18.33,1810620,PBCT
2017-11-21,18.36,18.36,18.155,18.19,2051373,PBCT
2017-11-22,18.16,18.31,18.12,18.2,1817588,PBCT
2017-11-24,18.27,18.275,18.12,18.12,605566,PBCT
2017-11-27,18.13,18.27,18.11,18.17,1125417,PBCT
2017-11-28,18.19,18.725,18.155,18.71,2543477,PBCT
2017-11-29,18.86,19.35,18.83,19.26,3721128,PBCT
2017-11-30,19.4,19.495,19.02,19.02,3562065,PBCT
2017-12-01,19.01,19.17,18.27,18.91,4153850,PBCT
2017-12-04,19.07,19.4,19.04,19.25,4720070,PBCT
2017-12-05,19.3,19.415,18.88,18.95,2550601,PBCT
2017-12-06,18.9,19.22,18.8,18.82,2142191,PBCT
2017-12-07,18.78,19.01,18.68,18.89,1475025,PBCT
2017-12-08,19.0,19.0,18.66,18.84,2081309,PBCT
2017-12-11,18.82,18.87,18.59,18.66,1947597,PBCT
2017-12-12,18.68,18.83,18.58,18.74,1734018,PBCT
2017-12-13,18.78,18.92,18.57,18.67,2783741,PBCT
2017-12-14,18.7,18.84,18.475,18.5,3515106,PBCT
2017-12-15,18.57,19.11,18.53,18.81,9827777,PBCT
2017-12-18,18.99,19.1,18.855,19.0,2880203,PBCT
2017-12-19,19.14,19.195,18.93,19.04,3475726,PBCT
2017-12-20,19.14,19.18,18.72,18.87,2605733,PBCT
2017-12-21,18.97,19.09,18.9,19.02,2545657,PBCT
2017-12-22,19.1,19.1,18.84,18.915,1363793,PBCT
2017-12-26,18.91,19.04,18.8,18.87,1341188,PBCT
2017-12-27,18.9,18.9499,18.74,18.78,1711336,PBCT
2017-12-28,18.81,18.93,18.725,18.92,1812494,PBCT
2017-12-29,18.95,19.01,18.7,18.7,1803175,PBCT
2018-01-02,18.83,18.93,18.645,18.8,2784425,PBCT
2018-01-03,18.73,18.8,18.57,18.72,2472070,PBCT
2018-01-04,18.86,19.0064,18.79,18.84,2262828,PBCT
2018-01-05,18.92,18.99,18.8,18.94,2132121,PBCT
2018-01-08,18.93,18.98,18.75,18.97,2626284,PBCT
2018-01-09,19.04,19.345,19.0,19.07,2768436,PBCT
2018-01-10,19.17,19.5,19.08,19.25,2180742,PBCT
2018-01-11,19.38,19.49,19.25,19.48,1829259,PBCT
2018-01-12,19.55,19.63,19.41,19.48,2098732,PBCT
2018-01-16,19.6,19.6,19.3,19.39,2783394,PBCT
2018-01-17,19.48,19.51,19.24,19.45,2496973,PBCT
2018-01-18,19.44,19.56,19.315,19.43,3653679,PBCT
2018-01-19,19.87,20.12,19.58,20.08,6113046,PBCT
2018-01-22,19.95,20.07,19.82,20.02,3973888,PBCT
2018-01-23,19.87,20.11,19.8322,20.06,2739376,PBCT
2018-01-24,20.11,20.14,19.85,19.94,2084089,PBCT
2018-01-25,19.99,20.05,19.86,19.91,4205172,PBCT
2018-01-26,19.92,20.0,19.75,19.92,2181538,PBCT
2018-01-29,19.92,19.99,19.73,19.76,2300149,PBCT
2018-01-30,19.71,19.93,19.65,19.66,3315603,PBCT
2018-01-31,19.59,19.75,19.49,19.67,6456227,PBCT
2018-02-01,19.62,19.83,19.525,19.81,2966512,PBCT
2018-02-02,19.74,19.99,19.6,19.63,3028480,PBCT
2018-02-05,19.55,19.71,19.005,19.01,6518371,PBCT
2018-02-06,18.65,19.205,18.28,19.12,5110386,PBCT
2018-02-07,19.05,19.39,18.97,19.2,3537968,PBCT
2013-02-08,47.41,47.765,47.11,47.5,1166418,PCAR
2013-02-11,47.63,47.81,47.27,47.79,1041758,PCAR
2013-02-12,47.98,48.07,47.72,47.93,1118146,PCAR
2013-02-13,48.01,48.1457,47.53,48.04,1194479,PCAR
2013-02-14,47.81,48.19,47.44,48.17,1141865,PCAR
2013-02-15,48.06,48.32,47.875,48.09,1920372,PCAR
2013-02-19,48.26,48.7,48.1,48.46,1413291,PCAR
2013-02-20,48.42,48.425,47.2,47.32,2272199,PCAR
2013-02-21,47.14,47.2,46.27,46.69,1962912,PCAR
2013-02-22,46.89,47.16,46.67,46.86,1232979,PCAR
2013-02-25,47.18,47.34,46.18,46.2,1772644,PCAR
2013-02-26,46.39,46.74,45.81,46.58,1767058,PCAR
2013-02-27,46.54,47.69,46.51,47.44,1332328,PCAR
2013-02-28,47.46,48.02,47.39,47.45,1543304,PCAR
2013-03-01,47.23,47.34,46.65,46.97,2035974,PCAR
2013-03-04,46.9,46.91,45.87,46.84,2720512,PCAR
2013-03-05,47.28,48.64,47.28,48.36,2768564,PCAR
2013-03-06,48.5,49.14,48.3099,48.48,1871811,PCAR
2013-03-07,48.74,49.74,48.68,49.4,2839743,PCAR
2013-03-08,49.71,50.46,49.5,50.46,2787422,PCAR
2013-03-11,50.28,50.935,50.28,50.87,1646012,PCAR
2013-03-12,50.71,50.94,49.84,50.2,1781532,PCAR
2013-03-13,50.48,50.8,49.92,50.71,1594003,PCAR
2013-03-14,50.75,51.14,50.6,51.08,1400683,PCAR
2013-03-15,50.82,51.38,50.73,50.96,2340591,PCAR
2013-03-18,50.29,50.72,49.284,50.32,1633085,PCAR
2013-03-19,50.32,50.67,49.75,49.95,2231328,PCAR
2013-03-20,50.49,50.53,49.79,50.0,1378544,PCAR
2013-03-21,49.61,49.8,48.955,49.61,3012852,PCAR
2013-03-22,49.86,50.06,49.76,50.04,1760404,PCAR
2013-03-25,50.2,50.2,49.18,49.45,2019172,PCAR
2013-03-26,49.72,50.22,49.54,50.15,1505521,PCAR
2013-03-27,49.76,50.205,49.54,50.13,1048515,PCAR
2013-03-28,50.05,50.65,50.02,50.56,1535954,PCAR
2013-04-01,50.56,50.79,49.645,49.91,1048235,PCAR
2013-04-02,50.13,50.53,49.91,50.23,3990378,PCAR
2013-04-03,50.15,50.23,48.325,48.62,2874711,PCAR
2013-04-04,48.63,48.95,48.08,48.39,2539129,PCAR
2013-04-05,47.56,48.28,47.28,48.19,2802757,PCAR
2013-04-08,48.15,48.32,47.7,48.21,3474855,PCAR
2013-04-09,48.37,49.19,48.25,49.0,1754026,PCAR
2013-04-10,49.14,50.213,49.07,50.15,1863993,PCAR
2013-04-11,50.33,50.86,50.115,50.55,1431851,PCAR
2013-04-12,50.56,50.56,49.6,50.23,1891548,PCAR
2013-04-15,49.89,50.03,47.935,48.01,2468158,PCAR
2013-04-16,48.38,48.9175,48.11,48.65,1326148,PCAR
2013-04-17,48.08,48.24,47.12,47.57,2378705,PCAR
2013-04-18,47.62,47.92,47.16,47.38,1431603,PCAR
2013-04-19,47.29,48.425,47.24,48.2,2329005,PCAR
2013-04-22,48.56,49.19,47.96,49.04,2747406,PCAR
2013-04-23,48.8,49.05,47.79,48.76,3666416,PCAR
2013-04-24,48.67,49.47,48.67,48.99,1594848,PCAR
2013-04-25,49.34,50.155,49.107,49.82,2047813,PCAR
2013-04-26,49.83,50.06,49.3,49.52,1299879,PCAR
2013-04-29,49.59,50.03,49.53,49.83,1130882,PCAR
2013-04-30,49.28,49.78,48.971,49.78,1957586,PCAR
2013-05-01,49.53,49.72,49.36,49.53,2452400,PCAR
2013-05-02,49.67,51.205,49.58,50.89,2363175,PCAR
2013-05-03,51.63,53.12,51.57,52.54,2942058,PCAR
2013-05-06,51.2,52.34,50.0101,51.97,2109877,PCAR
2013-05-07,52.0,52.47,51.93,52.47,1308297,PCAR
2013-05-08,52.3,53.37,52.19,53.19,2238192,PCAR
2013-05-09,52.93,53.41,52.5099,52.69,1664195,PCAR
2013-05-10,52.73,52.91,52.46,52.61,1287240,PCAR
2013-05-13,52.27,52.7,52.19,52.43,1350530,PCAR
2013-05-14,52.41,53.105,52.31,52.91,1686395,PCAR
2013-05-15,52.39,53.32,51.81,53.2,1629238,PCAR
2013-05-16,52.92,53.445,52.62,52.77,1735693,PCAR
2013-05-17,53.24,54.69,53.1,54.54,2906879,PCAR
2013-05-20,54.2,54.79,54.18,54.56,1570893,PCAR
2013-05-21,54.55,54.86,54.255,54.63,1582183,PCAR
2013-05-22,54.78,55.05,53.76,54.12,1536551,PCAR
2013-05-23,53.67,54.245,53.61,53.96,1281671,PCAR
2013-05-24,53.33,53.53,52.83,53.35,1287588,PCAR
2013-05-28,54.01,54.56,53.66,53.97,940534,PCAR
2013-05-29,53.56,54.27,53.38,53.97,1116653,PCAR
2013-05-30,53.95,54.66,53.93,54.17,746514,PCAR
2013-05-31,53.99,54.55,53.48,53.6,1871139,PCAR
2013-06-03,53.89,54.02,52.18,53.72,2520178,PCAR
2013-06-04,53.69,53.99,52.76,53.83,2161872,PCAR
2013-06-05,53.82,53.91,52.72,52.78,1746074,PCAR
2013-06-06,52.96,53.35,52.45,53.34,1026110,PCAR
2013-06-07,53.72,54.43,53.42,54.35,1244364,PCAR
2013-06-10,54.55,54.64,53.77,54.09,1035572,PCAR
2013-06-11,53.34,54.01,53.11,53.34,874367,PCAR
2013-06-12,53.76,53.86,52.585,52.65,742693,PCAR
2013-06-13,52.44,54.13,52.33,53.9,1065669,PCAR
2013-06-14,53.68,54.06,53.22,53.22,917551,PCAR
2013-06-17,53.53,54.22,53.43,53.86,963127,PCAR
2013-06-18,53.93,54.65,53.79,54.51,688429,PCAR
2013-06-19,54.41,54.59,53.82,53.82,846781,PCAR
2013-06-20,53.14,53.26,52.02,52.21,1671944,PCAR
2013-06-21,52.65,52.68,51.7,52.33,2860013,PCAR
2013-06-24,51.93,51.97,51.13,51.14,2675530,PCAR
2013-06-25,51.69,52.05,51.39,51.88,1548053,PCAR
2013-06-26,52.48,52.84,52.15,52.63,948576,PCAR
2013-06-27,52.96,53.72,52.86,53.63,1513892,PCAR
2013-06-28,53.28,53.95,53.23,53.66,2146151,PCAR
2013-07-01,53.66,54.32,53.65,54.25,1430378,PCAR
2013-07-02,54.26,54.54,53.51,53.93,1282962,PCAR
2013-07-03,52.85,53.61,52.592,53.47,1206868,PCAR
2013-07-05,53.92,54.38,53.32,54.37,973096,PCAR
2013-07-08,54.74,54.89,54.45,54.59,1064772,PCAR
2013-07-09,55.0,55.265,54.65,54.96,1212487,PCAR
2013-07-10,54.76,55.18,54.49,54.77,1021263,PCAR
2013-07-11,55.49,56.91,55.3,56.82,2419921,PCAR
2013-07-12,56.78,56.9,56.31,56.65,1697806,PCAR
2013-07-15,56.81,57.34,56.67,57.16,1087122,PCAR
2013-07-16,57.25,57.41,56.56,56.75,1024736,PCAR
2013-07-17,56.81,57.18,56.55,56.96,945366,PCAR
2013-07-18,56.75,57.78,56.72,57.54,1235322,PCAR
2013-07-19,57.81,57.93,57.32,57.63,2083245,PCAR
2013-07-22,58.41,58.57,57.68,57.81,2328112,PCAR
2013-07-23,59.53,60.0,57.02,57.25,3113274,PCAR
2013-07-24,55.73,56.5,55.63,56.2,3382888,PCAR
2013-07-25,56.21,56.42,55.7051,56.13,1323842,PCAR
2013-07-26,55.63,56.31,55.52,56.1,1308676,PCAR
2013-07-29,56.05,56.34,55.79,56.05,908375,PCAR
2013-07-30,56.52,56.89,56.1,56.36,1555750,PCAR
2013-07-31,56.6,56.71,56.23,56.27,1276387,PCAR
2013-08-01,56.75,57.13,56.54,56.82,1439598,PCAR
2013-08-02,56.53,57.075,56.23,56.94,1373648,PCAR
2013-08-05,56.65,56.89,56.26,56.385,874057,PCAR
2013-08-06,56.1,56.23,55.64,56.13,1246212,PCAR
2013-08-07,55.9,56.0,55.28,55.7,1129249,PCAR
2013-08-08,56.1,56.28,55.58,56.01,928481,PCAR
2013-08-09,55.78,56.05,55.45,55.93,679257,PCAR
2013-08-12,55.58,56.49,55.4,56.36,790180,PCAR
2013-08-13,56.32,56.6,56.01,56.39,739671,PCAR
2013-08-14,56.2,56.22,55.57,55.78,868004,PCAR
2013-08-15,55.18,55.22,54.48,54.84,960249,PCAR
2013-08-16,54.65,55.17,54.5175,54.74,1072232,PCAR
2013-08-19,54.77,54.9598,54.34,54.41,944656,PCAR
2013-08-20,54.44,55.04,54.1225,54.83,757596,PCAR
2013-08-21,54.43,54.845,53.95,54.23,1069649,PCAR
2013-08-22,54.29,55.4,54.26,55.24,849030,PCAR
2013-08-23,55.42,55.468,54.6,55.21,1084481,PCAR
2013-08-26,55.05,55.4,54.73,54.81,811785,PCAR
2013-08-27,54.19,54.27,53.41,53.56,1459540,PCAR
2013-08-28,53.6,54.42,53.39,53.96,1522470,PCAR
2013-08-29,53.71,54.46,53.65,54.0,1000234,PCAR
2013-08-30,53.93,54.06,53.41,53.61,1080488,PCAR
2013-09-03,54.53,54.81,53.21,53.56,1557074,PCAR
2013-09-04,53.37,54.28,53.07,54.09,1327670,PCAR
2013-09-05,54.08,54.9,53.94,54.6,1399841,PCAR
2013-09-06,53.94,54.97,53.57,54.24,1067631,PCAR
2013-09-09,54.49,55.33,54.24,55.13,893231,PCAR
2013-09-10,55.58,56.22,55.49,55.98,1087214,PCAR
2013-09-11,55.99,56.15,55.64,56.07,1164158,PCAR
2013-09-12,55.94,56.12,55.71,55.98,914730,PCAR
2013-09-13,55.93,56.31,55.92,56.28,920594,PCAR
2013-09-16,57.11,57.25,56.9,56.97,1169708,PCAR
2013-09-17,56.92,57.16,56.5818,56.97,743603,PCAR
2013-09-18,56.87,57.88,56.61,57.69,1157011,PCAR
2013-09-19,57.96,58.315,57.77,58.05,1107338,PCAR
2013-09-20,58.2,58.42,57.42,57.65,3188253,PCAR
2013-09-23,57.15,57.63,57.05,57.32,1359056,PCAR
2013-09-24,57.42,57.56,56.55,56.77,1969798,PCAR
2013-09-25,56.63,56.89,56.19,56.41,1807255,PCAR
2013-09-26,56.65,56.78,56.16,56.44,949478,PCAR
2013-09-27,56.03,56.04,55.57,55.8,1039538,PCAR
2013-09-30,55.39,55.71,54.87,55.66,1977886,PCAR
2013-10-01,55.62,56.17,55.4,55.74,1424196,PCAR
2013-10-02,55.23,55.73,55.04,55.72,1117162,PCAR
2013-10-03,55.81,56.13,55.11,55.36,1689505,PCAR
2013-10-04,55.53,55.64,55.1401,55.52,1541185,PCAR
2013-10-07,54.91,55.45,54.64,54.92,1203414,PCAR
2013-10-08,54.79,55.03,54.03,54.07,1452065,PCAR
2013-10-09,54.16,54.49,53.67,54.24,1496600,PCAR
2013-10-10,54.75,55.8,54.7,55.71,1988507,PCAR
2013-10-11,55.29,56.27,55.28,56.195,997284,PCAR
2013-10-14,55.79,56.73,55.7,56.58,919828,PCAR
2013-10-15,56.19,56.62,55.81,55.96,1138758,PCAR
2013-10-16,56.6,57.0,55.96,56.95,1198399,PCAR
2013-10-17,56.67,57.495,56.36,57.44,1065736,PCAR
2013-10-18,57.5,57.74,57.275,57.56,1070721,PCAR
2013-10-21,57.43,57.695,57.14,57.66,1080920,PCAR
2013-10-22,58.0,58.6,57.73,58.41,1314323,PCAR
2013-10-23,57.97,58.39,57.78,58.2,1157208,PCAR
2013-10-24,58.41,58.515,57.86,58.47,944465,PCAR
2013-10-25,58.64,58.64,57.67,58.55,1532435,PCAR
2013-10-28,58.4,58.77,57.96,58.21,1824432,PCAR
2013-10-29,57.07,57.48,55.44,56.63,4228579,PCAR
2013-10-30,56.38,56.73,55.29,55.57,2353232,PCAR
2013-10-31,55.72,55.92,55.32,55.6,1693247,PCAR
2013-11-01,55.78,56.27,55.38,56.22,2552957,PCAR
2013-11-04,56.41,56.59,56.11,56.57,1297814,PCAR
2013-11-05,56.13,57.83,55.895,57.25,2473103,PCAR
2013-11-06,57.7,57.7,56.75,56.89,953688,PCAR
2013-11-07,56.97,57.16,55.93,56.04,1215109,PCAR
2013-11-08,56.01,56.84,55.91,56.84,1239563,PCAR
2013-11-11,56.85,57.09,56.64,57.0,1087765,PCAR
2013-11-12,57.01,57.44,56.42,56.81,1686729,PCAR
2013-11-13,56.04,56.59,56.04,56.59,1338186,PCAR
2013-11-14,56.8,57.03,56.46,57.0,884388,PCAR
2013-11-15,57.04,57.21,56.84,57.0,1061396,PCAR
2013-11-18,57.04,57.34,56.3,56.38,1245711,PCAR
2013-11-19,56.07,56.5,55.5,55.56,1467344,PCAR
2013-11-20,55.85,55.85,55.03,55.245,985535,PCAR
2013-11-21,55.52,56.4,55.2,56.31,1132604,PCAR
2013-11-22,56.44,56.65,56.2,56.64,906777,PCAR
2013-11-25,56.65,56.92,56.46,56.73,1231990,PCAR
2013-11-26,56.92,57.14,56.76,56.95,1097640,PCAR
2013-11-27,57.04,57.35,56.85,57.28,651367,PCAR
2013-11-29,57.43,57.6,57.18,57.31,506200,PCAR
2013-12-02,57.2,57.45,57.015,57.13,905600,PCAR
2013-12-03,56.86,57.18,55.79,56.3,2004008,PCAR
2013-12-04,55.74,56.36,55.01,55.53,1583104,PCAR
2013-12-05,55.58,55.99,55.37,55.6,1079739,PCAR
2013-12-06,56.79,57.01,56.0213,56.95,1125064,PCAR
2013-12-09,57.22,57.38,56.73,56.87,728008,PCAR
2013-12-10,56.8,57.26,56.64,57.1,856483,PCAR
2013-12-11,56.99,57.32,56.01,56.1,1140415,PCAR
2013-12-12,55.99,56.77,55.936,56.04,1469457,PCAR
2013-12-13,56.36,56.57,56.14,56.16,1037665,PCAR
2013-12-16,56.47,57.59,56.47,57.31,1396087,PCAR
2013-12-17,57.3,58.03,57.09,57.85,1525673,PCAR
2013-12-18,57.07,57.75,56.06,57.73,2873902,PCAR
2013-12-19,57.47,57.73,56.98,57.29,994887,PCAR
2013-12-20,57.34,57.84,57.096,57.62,1704925,PCAR
2013-12-23,57.68,58.22,57.59,57.83,1133822,PCAR
2013-12-24,58.07,58.3,57.64,58.14,375219,PCAR
2013-12-26,58.26,58.89,58.19,58.72,900630,PCAR
2013-12-27,58.61,58.81,58.37,58.47,1001765,PCAR
2013-12-30,58.46,58.99,58.46,58.84,700050,PCAR
2013-12-31,59.15,59.35,58.814,59.17,980859,PCAR
2014-01-02,58.94,59.0,58.22,58.51,1077979,PCAR
2014-01-03,58.61,59.04,58.285,58.63,1076446,PCAR
2014-01-06,59.67,60.17,58.91,59.16,3502134,PCAR
2014-01-07,59.15,59.37,58.8,59.12,1555475,PCAR
2014-01-08,59.12,59.24,58.43,58.97,1780806,PCAR
2014-01-09,59.09,59.24,58.24,59.0,1054496,PCAR
2014-01-10,59.12,59.2,58.49,59.19,1234158,PCAR
2014-01-13,58.86,59.27,58.18,58.4,1455477,PCAR
2014-01-14,58.47,58.735,58.04,58.62,1592803,PCAR
2014-01-15,58.7,59.315,58.37,58.89,1368870,PCAR
2014-01-16,59.0,59.2525,58.7,59.25,1130755,PCAR
2014-01-17,59.18,59.73,59.0,59.53,1700051,PCAR
2014-01-21,59.83,60.0,58.98,59.35,1205139,PCAR
2014-01-22,59.38,59.61,58.905,58.98,1099996,PCAR
2014-01-23,58.35,58.82,58.2,58.25,1719228,PCAR
2014-01-24,57.94,57.94,56.21,56.24,2461489,PCAR
2014-01-27,56.07,57.25,55.64,56.55,2091086,PCAR
2014-01-28,56.59,57.13,56.0465,56.8,1313682,PCAR
2014-01-29,56.2,57.28,55.88,56.54,1775027,PCAR
2014-01-30,57.06,57.75,56.352,57.45,2129037,PCAR
2014-01-31,55.34,57.0,55.1201,56.0,3482067,PCAR
2014-02-03,55.67,57.498,53.85,54.0,2992114,PCAR
2014-02-04,54.47,55.36,53.59,55.06,4733689,PCAR
2014-02-05,56.02,56.97,55.45,56.9,6092212,PCAR
2014-02-06,56.81,58.84,56.72,58.63,3101628,PCAR
2014-02-07,58.78,59.58,58.59,59.15,2272537,PCAR
2014-02-10,58.93,59.08,58.23,58.49,1584766,PCAR
2014-02-11,58.46,59.47,58.37,59.19,1393083,PCAR
2014-02-12,59.29,59.74,58.99,59.23,1650325,PCAR
2014-02-13,58.76,59.9,58.35,59.85,2040405,PCAR
2014-02-14,59.48,61.665,59.47,61.54,3775646,PCAR
2014-02-18,61.75,62.79,61.7,62.29,2677907,PCAR
2014-02-19,62.0,62.59,61.68,61.81,2310491,PCAR
2014-02-20,61.95,62.29,61.65,62.0,1402644,PCAR
2014-02-21,64.94,65.09,61.84,62.37,2058482,PCAR
2014-02-24,62.7,65.36,62.53,64.19,4335421,PCAR
2014-02-25,63.92,64.82,63.46,64.66,2481513,PCAR
2014-02-26,64.94,65.13,64.1,64.45,1647797,PCAR
2014-02-27,65.49,65.5,64.2,64.99,1657256,PCAR
2014-02-28,65.29,66.46,64.81,65.84,2614772,PCAR
2014-03-03,65.03,65.46,64.7001,65.08,1819180,PCAR
2014-03-04,65.9,66.15,65.35,65.91,2480131,PCAR
2014-03-05,65.88,66.38,65.05,65.31,2018540,PCAR
2014-03-06,65.69,65.9482,65.376,65.89,1226753,PCAR
2014-03-07,65.92,66.44,65.62,65.93,1278318,PCAR
2014-03-10,65.65,65.97,65.07,65.56,993120,PCAR
2014-03-11,65.15,66.49,65.15,65.78,1456436,PCAR
2014-03-12,65.39,66.39,65.17,66.35,1488378,PCAR
2014-03-13,66.63,66.63,64.81,65.3,2170830,PCAR
2014-03-14,64.99,65.58,64.81,65.0,1796457,PCAR
2014-03-17,65.67,66.92,65.58,66.51,1695701,PCAR
2014-03-18,66.48,67.41,66.169,67.25,1707944,PCAR
2014-03-19,67.03,67.384,66.03,66.69,1591175,PCAR
2014-03-20,66.24,67.18,66.11,66.945,1076599,PCAR
2014-03-21,67.68,68.11,66.93,67.39,3210382,PCAR
2014-03-24,67.51,67.58,65.98,66.63,2017566,PCAR
2014-03-25,68.44,68.81,67.06,67.65,3014154,PCAR
2014-03-26,67.82,68.21,66.5,66.52,1760432,PCAR
2014-03-27,66.52,66.67,65.59,65.92,2137808,PCAR
2014-03-28,66.13,67.09,65.98,66.56,1501730,PCAR
2014-03-31,67.03,68.37,66.83,67.44,2602020,PCAR
2014-04-01,68.0,68.1,67.46,67.81,2322157,PCAR
2014-04-02,68.02,68.37,67.78,68.27,1697157,PCAR
2014-04-03,68.14,68.25,67.16,67.41,2120368,PCAR
2014-04-04,68.11,68.375,65.43,65.73,3352575,PCAR
2014-04-07,65.75,65.91,64.52,64.855,2081135,PCAR
2014-04-08,64.81,65.96,64.582,65.57,1799454,PCAR
2014-04-09,66.04,67.06,65.67,66.69,2059670,PCAR
2014-04-10,66.6,66.688,64.76,64.96,2522521,PCAR
2014-04-11,64.88,65.27,63.86,64.13,2430551,PCAR
2014-04-14,64.65,64.98,63.876,64.29,1950909,PCAR
2014-04-15,64.5,65.07,63.48,64.55,1560021,PCAR
2014-04-16,65.57,65.92,64.66,65.68,1391271,PCAR
2014-04-17,65.54,65.86,65.19,65.38,1332564,PCAR
2014-04-21,65.53,66.03,65.18,65.89,997914,PCAR
2014-04-22,65.81,66.25,65.64,65.87,1159457,PCAR
2014-04-23,65.95,66.29,65.76,66.02,843432,PCAR
2014-04-24,66.07,66.755,66.07,66.29,1321441,PCAR
2014-04-25,65.27,66.39,65.27,65.66,1572389,PCAR
2014-04-28,66.17,66.78,64.8,65.81,2463674,PCAR
2014-04-29,63.52,64.95,63.04,63.5,4180444,PCAR
2014-04-30,63.34,64.01,62.82,63.98,3261599,PCAR
2014-05-01,63.73,64.4334,63.7,64.09,1680608,PCAR
2014-05-02,64.46,64.52,63.1501,63.29,2212907,PCAR
2014-05-05,62.66,63.69,62.52,63.38,1973674,PCAR
2014-05-06,63.08,63.48,62.56,62.74,1267814,PCAR
2014-05-07,62.7,63.18,62.17,62.88,1218238,PCAR
2014-05-08,63.51,63.66,62.4,63.0,1654849,PCAR
2014-05-09,63.02,63.16,62.25,62.57,1608120,PCAR
2014-05-12,63.09,63.88,62.88,63.82,1240008,PCAR
2014-05-13,63.72,63.96,63.23,63.39,1282123,PCAR
2014-05-14,63.25,63.36,61.885,62.1,2030370,PCAR
2014-05-15,62.0,62.0,60.44,61.21,2496737,PCAR
2014-05-16,61.34,61.435,60.21,61.38,1553600,PCAR
2014-05-19,61.37,62.2,61.06,62.15,2254224,PCAR
2014-05-20,61.82,62.17,61.11,61.41,1882234,PCAR
2014-05-21,61.68,62.3,61.5,62.18,1327529,PCAR
2014-05-22,62.07,62.65,61.94,62.33,1082594,PCAR
2014-05-23,62.57,63.0,62.23,62.95,1074885,PCAR
2014-05-27,63.59,64.74,63.25,64.02,1716400,PCAR
2014-05-28,64.02,64.13,63.595,63.86,1202020,PCAR
2014-05-29,63.86,63.88,63.19,63.42,1537118,PCAR
2014-05-30,63.59,63.59,63.06,63.36,1203508,PCAR
2014-06-02,63.37,63.57,62.63,63.2,1090968,PCAR
2014-06-03,63.42,64.03,62.59,63.37,2151711,PCAR
2014-06-04,63.15,63.59,63.04,63.3,963417,PCAR
2014-06-05,63.61,64.09,63.21,63.95,900247,PCAR
2014-06-06,64.35,65.13,64.0,64.68,1401700,PCAR
2014-06-09,64.45,65.59,64.31,64.95,1615335,PCAR
2014-06-10,64.75,65.01,64.4,64.48,989222,PCAR
2014-06-11,64.16,64.2,63.68,63.94,862321,PCAR
2014-06-12,63.92,63.92,62.685,62.91,1190766,PCAR
2014-06-13,62.97,63.45,62.73,63.29,1016198,PCAR
2014-06-16,63.08,63.45,62.64,63.33,1526263,PCAR
2014-06-17,63.04,63.705,62.77,63.52,1880842,PCAR
2014-06-18,63.47,63.97,63.05,63.8,1449578,PCAR
2014-06-19,63.97,64.36,63.56,64.23,1643498,PCAR
2014-06-20,64.45,64.5858,64.03,64.38,2366781,PCAR
2014-06-23,64.28,64.65,63.93,64.03,882463,PCAR
2014-06-24,63.75,64.53,63.53,63.66,1396528,PCAR
2014-06-25,63.23,63.93,63.1601,63.77,1237310,PCAR
2014-06-26,63.94,63.94,62.842,63.3,1512196,PCAR
2014-06-27,63.24,63.54,62.8255,62.9,6198432,PCAR
2014-06-30,62.99,63.15,62.61,62.83,1248524,PCAR
2014-07-01,63.43,63.63,63.07,63.46,1620968,PCAR
2014-07-02,63.49,64.345,63.49,63.78,1217199,PCAR
2014-07-03,66.6,67.64,66.5101,67.25,3707421,PCAR
2014-07-07,67.0,67.15,65.93,65.96,2105610,PCAR
2014-07-08,65.64,66.08,65.38,65.65,1977045,PCAR
2014-07-09,65.91,66.15,65.31,65.53,1036507,PCAR
2014-07-10,64.67,65.6,64.33,64.965,1384113,PCAR
2014-07-11,64.42,65.66,64.42,65.6,1238293,PCAR
2014-07-14,66.2,66.32,65.61,65.93,965647,PCAR
2014-07-15,65.94,66.28,65.41,65.73,1107112,PCAR
2014-07-16,65.93,66.345,65.81,66.25,955649,PCAR
2014-07-17,65.68,66.4,65.2601,65.43,1114167,PCAR
2014-07-18,65.79,66.0386,65.27,65.95,1061770,PCAR
2014-07-21,66.0,66.02,65.37,65.72,888387,PCAR
2014-07-22,66.23,66.61,65.92,66.01,1259198,PCAR
2014-07-23,66.18,66.29,65.52,65.91,1582106,PCAR
2014-07-24,65.88,65.99,65.48,65.55,1033879,PCAR
2014-07-25,65.29,65.31,64.75,65.04,1116718,PCAR
2014-07-28,64.98,65.17,64.03,64.81,1628603,PCAR
2014-07-29,65.39,66.4,63.39,63.5,2538663,PCAR
2014-07-30,63.89,64.33,63.02,63.89,1338390,PCAR
2014-07-31,63.52,63.7,62.2,62.27,1780918,PCAR
2014-08-01,62.0,62.44,61.16,61.47,2327667,PCAR
2014-08-04,61.46,62.05,60.97,61.85,1272729,PCAR
2014-08-05,62.4,62.75,61.09,61.39,2216392,PCAR
2014-08-06,60.85,62.39,60.69,60.94,1471798,PCAR
2014-08-07,61.38,61.65,60.51,60.78,1335108,PCAR
2014-08-08,61.0,61.99,60.9,61.87,1492231,PCAR
2014-08-11,62.06,62.4,61.668,61.9,1077061,PCAR
2014-08-12,61.77,62.35,61.41,61.715,790913,PCAR
2014-08-13,60.81,62.02,60.81,61.98,737854,PCAR
2014-08-14,62.14,62.34,62.0,62.32,670033,PCAR
2014-08-15,62.92,62.92,61.75,62.19,1104405,PCAR
2014-08-18,62.73,63.47,62.21,63.45,1070365,PCAR
2014-08-19,63.51,63.77,63.33,63.55,912060,PCAR
2014-08-20,63.66,64.45,63.6,64.3,1065864,PCAR
2014-08-21,64.33,64.4,63.26,63.315,1129753,PCAR
2014-08-22,63.38,63.38,62.3972,62.75,1130522,PCAR
2014-08-25,63.11,63.315,62.85,63.16,1071480,PCAR
2014-08-26,63.33,63.355,62.71,62.73,679854,PCAR
2014-08-27,63.06,63.06,62.44,62.67,609732,PCAR
2014-08-28,62.91,62.91,62.04,62.69,808151,PCAR
2014-08-29,63.05,63.05,62.59,62.81,828917,PCAR
2014-09-02,63.1,63.1,62.435,62.74,1130914,PCAR
2014-09-03,63.12,63.22,62.18,62.29,1169549,PCAR
2014-09-04,62.49,63.03,62.11,62.32,1638151,PCAR
2014-09-05,62.2,62.24,61.385,61.61,2249913,PCAR
2014-09-08,61.23,61.795,61.15,61.47,996297,PCAR
2014-09-09,61.15,61.5,60.8,60.82,1589087,PCAR
2014-09-10,60.83,60.98,60.0,60.55,1373366,PCAR
2014-09-11,60.13,60.74,60.11,60.67,1212008,PCAR
2014-09-12,60.67,60.808,59.84,60.14,1629959,PCAR
2014-09-15,60.09,60.22,59.41,59.54,1145521,PCAR
2014-09-16,59.44,59.5,58.65,59.2,2398243,PCAR
2014-09-17,59.38,60.04,59.12,59.65,2081045,PCAR
2014-09-18,59.78,60.16,59.53,60.08,1206893,PCAR
2014-09-19,60.17,60.53,59.63,59.78,2343791,PCAR
2014-09-22,59.45,59.61,58.72,59.29,1596281,PCAR
2014-09-23,59.24,59.24,58.4,58.45,1781624,PCAR
2014-09-24,58.78,58.925,58.15,58.64,1712689,PCAR
2014-09-25,58.32,58.55,57.59,57.73,1877651,PCAR
2014-09-26,57.6,57.91,57.42,57.57,1997848,PCAR
2014-09-29,56.87,57.31,56.61,57.195,2019052,PCAR
2014-09-30,57.11,57.42,56.74,56.875,2460758,PCAR
2014-10-01,56.71,56.83,56.01,56.21,2388116,PCAR
2014-10-02,56.16,57.44,56.1,57.06,2922768,PCAR
2014-10-03,57.2,58.06,57.2,57.91,2831826,PCAR
2014-10-06,58.06,58.53,57.98,58.31,2604961,PCAR
2014-10-07,57.96,58.11,56.75,56.77,2641202,PCAR
2014-10-08,56.68,58.825,56.39,58.75,2783153,PCAR
2014-10-09,57.49,58.91,57.1699,57.4,3410053,PCAR
2014-10-10,57.22,57.68,56.46,56.48,1964462,PCAR
2014-10-13,56.52,56.95,55.55,55.59,1657128,PCAR
2014-10-14,56.15,57.71,56.02,57.07,1727029,PCAR
2014-10-15,56.38,57.3865,55.34,57.07,3408343,PCAR
2014-10-16,56.34,58.38,56.0,58.05,2318813,PCAR
2014-10-17,58.49,59.16,58.14,58.4,2658383,PCAR
2014-10-20,58.18,58.45,57.515,57.92,2032646,PCAR
2014-10-21,58.24,59.46,58.09,59.4,2373224,PCAR
2014-10-22,59.54,59.665,58.99,59.35,3954312,PCAR
2014-10-23,60.03,60.82,59.81,60.58,1836392,PCAR
2014-10-24,60.83,61.485,60.43,61.4,1830719,PCAR
2014-10-27,60.9,61.42,60.52,61.29,2776420,PCAR
2014-10-28,62.61,63.27,61.96,62.95,3468087,PCAR
2014-10-29,62.97,64.09,62.83,63.35,2450129,PCAR
2014-10-30,60.42,63.98,60.42,63.85,1979078,PCAR
2014-10-31,66.21,66.21,64.26,65.32,3135245,PCAR
2014-11-03,65.2,65.88,64.9,65.39,1991882,PCAR
2014-11-04,64.95,65.6,64.91,65.39,2209505,PCAR
2014-11-05,66.45,67.12,65.79,65.95,2066649,PCAR
2014-11-06,66.04,66.74,65.82,66.57,2189178,PCAR
2014-11-07,66.86,66.99,66.29,66.95,1298496,PCAR
2014-11-10,67.0,67.0,66.49,66.83,1507213,PCAR
2014-11-11,66.7,66.87,66.2,66.52,1561279,PCAR
2014-11-12,66.16,67.05,65.8,66.9,1214518,PCAR
2014-11-13,67.05,67.15,66.28,66.45,1437936,PCAR
2014-11-14,66.68,66.87,66.37,66.63,956473,PCAR
2014-11-17,66.64,66.72,66.29,66.56,853869,PCAR
2014-11-18,66.46,66.94,66.375,66.54,1230255,PCAR
2014-11-19,66.52,66.63,65.95,66.43,1479372,PCAR
2014-11-20,65.75,66.5065,65.47,66.49,1308313,PCAR
2014-11-21,67.43,67.62,66.83,66.98,2377308,PCAR
2014-11-24,67.29,67.56,66.96,67.34,1194526,PCAR
2014-11-25,67.55,68.04,67.29,67.94,2429486,PCAR
2014-11-26,67.84,67.99,67.12,67.36,1036832,PCAR
2014-11-28,67.52,67.59,66.71,67.02,1104980,PCAR
2014-12-01,67.03,67.795,66.6,67.49,2037147,PCAR
2014-12-02,67.69,68.29,67.56,68.24,1608157,PCAR
2014-12-03,68.87,70.82,68.35,70.76,2982143,PCAR
2014-12-04,71.15,71.15,70.06,70.23,1600347,PCAR
2014-12-05,70.04,70.71,69.92,70.25,1405703,PCAR
2014-12-08,70.0,70.69,69.29,69.615,1212252,PCAR
2014-12-09,69.0,70.77,68.83,70.52,1718132,PCAR
2014-12-10,70.52,70.52,68.25,68.31,1834269,PCAR
2014-12-11,68.78,69.785,68.37,69.45,2059522,PCAR
2014-12-12,68.64,68.99,67.7,67.7,2467861,PCAR
2014-12-15,68.4,68.57,66.73,67.51,1918327,PCAR
2014-12-16,67.46,68.89,66.93,67.72,2781799,PCAR
2014-12-17,66.52,68.14,66.22,68.0,3898314,PCAR
2014-12-18,68.94,69.54,68.4,69.54,2601548,PCAR
2014-12-19,69.48,70.0,69.19,69.24,4214875,PCAR
2014-12-22,69.28,69.545,69.01,69.19,1512572,PCAR
2014-12-23,69.5,70.27,69.31,69.45,1309111,PCAR
2014-12-24,69.7,69.76,69.35,69.42,499351,PCAR
2014-12-26,69.52,69.77,69.11,69.13,939824,PCAR
2014-12-29,68.99,69.9,68.8,69.6,1006211,PCAR
2014-12-30,69.3,69.47,68.751,68.8,1108334,PCAR
2014-12-31,69.32,69.45,68.0,68.01,1125801,PCAR
2015-01-02,68.22,68.87,67.44,68.15,1510209,PCAR
2015-01-05,67.69,68.144,65.75,65.86,2729685,PCAR
2015-01-06,66.11,66.63,64.83,65.95,4196491,PCAR
2015-01-07,66.45,66.84,65.76,66.83,1783632,PCAR
2015-01-08,67.45,67.75,66.89,67.71,2057977,PCAR
2015-01-09,67.74,67.97,64.995,65.23,2949298,PCAR
2015-01-12,66.39,66.63,65.01,65.83,2920562,PCAR
2015-01-13,66.42,67.2499,64.55,65.36,2169821,PCAR
2015-01-14,64.64,65.24,63.91,64.75,2081282,PCAR
2015-01-15,64.99,65.42,63.32,63.36,1981955,PCAR
2015-01-16,63.25,64.57,63.08,64.5,1922203,PCAR
2015-01-20,64.76,64.9,63.97,64.48,1315202,PCAR
2015-01-21,64.08,65.28,63.93,65.1,1628226,PCAR
2015-01-22,64.8,65.42,63.92,64.67,2551602,PCAR
2015-01-23,64.72,65.05,64.33,64.55,1896419,PCAR
2015-01-26,64.3,65.23,64.2835,65.21,1542557,PCAR
2015-01-27,64.18,64.49,63.51,64.12,1297361,PCAR
2015-01-28,64.55,64.96,63.26,63.435,2100389,PCAR
2015-01-29,63.69,64.3199,63.37,64.05,3030215,PCAR
2015-01-30,62.2,62.25,59.99,60.11,4799339,PCAR
2015-02-02,60.41,61.48,59.33,61.41,3434781,PCAR
2015-02-03,62.19,63.07,61.89,62.75,2786600,PCAR
2015-02-04,62.39,62.97,62.09,62.46,1966741,PCAR
2015-02-05,62.97,63.34,61.85,62.25,2296609,PCAR
2015-02-06,62.52,63.28,62.44,62.75,1846497,PCAR
2015-02-09,62.44,63.345,62.42,63.16,1646946,PCAR
2015-02-10,63.09,63.72,62.8,63.16,1937868,PCAR
2015-02-11,62.78,63.1999,62.22,62.84,2067473,PCAR
2015-02-12,63.1,63.29,62.615,63.24,1233999,PCAR
2015-02-13,63.45,64.49,63.33,64.225,1506991,PCAR
2015-02-17,64.33,64.66,63.97,64.46,1115624,PCAR
2015-02-18,64.2,64.73,64.2,64.495,1003220,PCAR
2015-02-19,64.33,64.99,64.0,64.495,1341669,PCAR
2015-02-20,64.45,64.6,63.53,64.59,1705550,PCAR
2015-02-23,64.51,64.68,63.625,63.91,1620148,PCAR
2015-02-24,63.76,64.19,63.61,63.79,1258932,PCAR
2015-02-25,64.03,64.67,63.88,64.605,1733889,PCAR
2015-02-26,64.72,65.08,64.36,64.65,1501335,PCAR
2015-02-27,64.65,64.79,63.93,64.05,1493627,PCAR
2015-03-02,64.26,65.23,64.12,64.91,2120873,PCAR
2015-03-03,64.57,64.99,64.34,64.54,1113017,PCAR
2015-03-04,64.0,64.46,62.59,62.705,2287489,PCAR
2015-03-05,62.22,62.825,62.13,62.45,1619330,PCAR
2015-03-06,62.18,62.52,61.51,61.655,1881256,PCAR
2015-03-09,61.66,62.36,61.65,62.255,1853814,PCAR
2015-03-10,61.48,61.72,60.5,60.5,1601356,PCAR
2015-03-11,60.4,61.08,60.275,60.99,1867894,PCAR
2015-03-12,61.42,62.42,61.35,62.36,1088834,PCAR
2015-03-13,62.04,62.43,61.06,61.73,1301938,PCAR
2015-03-16,62.12,62.7,62.12,62.525,1188206,PCAR
2015-03-17,62.43,62.79,62.15,62.57,1055286,PCAR
2015-03-18,62.25,63.94,61.89,63.735,2135546,PCAR
2015-03-19,63.49,63.73,62.5,62.59,1310037,PCAR
2015-03-20,63.07,63.84,62.58,63.61,2828483,PCAR
2015-03-23,63.98,64.26,63.56,63.75,1667134,PCAR
2015-03-24,64.03,64.35,63.75,64.11,1611018,PCAR
2015-03-25,64.06,64.16,62.61,62.63,1216521,PCAR
2015-03-26,62.6,63.17,62.16,62.32,1654443,PCAR
2015-03-27,62.0,62.26,61.51,62.17,1278219,PCAR
2015-03-30,62.48,63.6025,62.24,63.45,1019662,PCAR
2015-03-31,63.13,63.6,62.98,63.14,1580234,PCAR
2015-04-01,63.01,63.15,61.69,61.9,1334844,PCAR
2015-04-02,61.9,62.28,60.78,61.2,2632685,PCAR
2015-04-06,60.68,62.39,60.5001,62.05,1532420,PCAR
2015-04-07,61.96,62.31,61.74,62.15,1261056,PCAR
2015-04-08,62.35,62.77,62.0701,62.76,1535683,PCAR
2015-04-09,62.47,63.23,62.47,63.19,1690816,PCAR
2015-04-10,63.18,63.58,63.06,63.235,1125946,PCAR
2015-04-13,63.13,63.36,62.66,62.8,1180239,PCAR
2015-04-14,62.58,63.5,62.35,63.28,1312665,PCAR
2015-04-15,63.45,64.52,63.2,64.19,1790761,PCAR
2015-04-16,64.03,64.24,63.62,63.95,1039857,PCAR
2015-04-17,63.27,63.48,62.37,62.77,1553152,PCAR
2015-04-20,63.45,64.12,63.29,63.88,1660652,PCAR
2015-04-21,65.88,66.865,64.1,66.72,4606571,PCAR
2015-04-22,67.26,68.44,66.83,67.41,3673823,PCAR
2015-04-23,67.26,67.39,66.46,66.49,2255184,PCAR
2015-04-24,66.66,66.72,66.0,66.14,1747789,PCAR
2015-04-27,66.59,66.87,66.21,66.49,2181090,PCAR
2015-04-28,66.16,66.935,66.01,66.9,1716750,PCAR
2015-04-29,66.91,67.0,65.95,66.26,1363756,PCAR
2015-04-30,65.79,66.21,64.97,65.35,1962879,PCAR
2015-05-01,65.4,65.81,65.2275,65.57,1814740,PCAR
2015-05-04,65.8,66.47,65.8,66.055,1465306,PCAR
2015-05-05,65.73,66.09,65.02,65.13,1641426,PCAR
2015-05-06,65.45,65.46,64.38,64.82,1348639,PCAR
2015-05-07,64.82,65.85,64.31,65.685,1821128,PCAR
2015-05-08,66.25,66.69,66.01,66.49,1789431,PCAR
2015-05-11,66.33,67.015,66.15,66.75,1572713,PCAR
2015-05-12,66.44,66.56,65.7003,66.1,1089238,PCAR
2015-05-13,66.08,66.74,65.945,66.57,1306830,PCAR
2015-05-14,67.03,67.17,66.61,66.82,1456760,PCAR
2015-05-15,66.92,66.95,65.9001,66.45,1210311,PCAR
2015-05-18,66.12,66.64,65.36,65.77,1597326,PCAR
2015-05-19,65.76,65.98,65.07,65.54,1026840,PCAR
2015-05-20,65.46,65.7,65.09,65.39,770857,PCAR
2015-05-21,65.26,65.68,65.09,65.54,801353,PCAR
2015-05-22,65.47,65.99,65.4,65.765,1224955,PCAR
2015-05-26,65.72,65.75,64.8,65.41,2099869,PCAR
2015-05-27,65.63,66.74,65.43,66.2,1536140,PCAR
2015-05-28,66.17,66.2,64.955,65.17,1135277,PCAR
2015-05-29,64.91,65.19,63.42,63.56,2382997,PCAR
2015-06-01,64.23,64.57,63.19,64.055,1498779,PCAR
2015-06-02,64.0,64.86,63.76,64.59,1747983,PCAR
2015-06-03,64.72,65.07,64.29,64.49,1128770,PCAR
2015-06-04,64.07,64.34,63.59,63.82,1018916,PCAR
2015-06-05,63.68,63.9,63.16,63.53,1007304,PCAR
2015-06-08,63.48,63.72,63.35,63.35,912202,PCAR
2015-06-09,63.41,64.38,63.38,63.76,1118590,PCAR
2015-06-10,64.0,65.25,64.0,65.04,1547867,PCAR
2015-06-11,65.09,65.55,65.01,65.47,1315538,PCAR
2015-06-12,65.17,65.44,64.9,65.01,1052762,PCAR
2015-06-15,64.56,64.71,63.86,64.3,940335,PCAR
2015-06-16,64.07,64.31,63.41,64.05,1165105,PCAR
2015-06-17,64.24,64.28,63.25,63.9,1324491,PCAR
2015-06-18,63.99,65.19,63.99,64.845,1546656,PCAR
2015-06-19,64.83,65.0,64.38,64.75,2554180,PCAR
2015-06-22,65.09,65.43,64.87,65.16,1298757,PCAR
2015-06-23,65.15,65.32,64.75,65.06,1329247,PCAR
2015-06-24,65.04,65.17,64.83,64.9,1245958,PCAR
2015-06-25,65.05,65.24,64.03,64.33,1391030,PCAR
2015-06-26,64.59,65.01,64.24,64.82,1754691,PCAR
2015-06-29,64.35,64.51,63.36,63.41,1658244,PCAR
2015-06-30,64.11,64.44,63.63,63.81,2006445,PCAR
2015-07-01,64.46,64.5,63.98,64.35,1455450,PCAR
2015-07-02,64.4,64.73,64.21,64.69,1961375,PCAR
2015-07-06,64.19,64.86,63.78,64.18,1345034,PCAR
2015-07-07,64.28,64.47,63.3,64.405,1789184,PCAR
2015-07-08,64.02,64.24,62.52,62.93,1824945,PCAR
2015-07-09,63.76,64.11,62.9,62.9,2158370,PCAR
2015-07-10,63.84,63.84,62.93,63.39,1485223,PCAR
2015-07-13,63.67,64.68,63.46,64.6,1245653,PCAR
2015-07-14,64.46,65.04,64.28,64.89,1176004,PCAR
2015-07-15,64.76,65.14,64.55,65.11,1650833,PCAR
2015-07-16,65.39,65.79,65.2101,65.54,1544193,PCAR
2015-07-17,64.64,64.64,64.04,64.48,2749719,PCAR
2015-07-20,64.63,65.06,64.34,64.89,1589419,PCAR
2015-07-21,64.6,65.51,64.56,65.23,2508109,PCAR
2015-07-22,65.45,65.66,65.12,65.46,2300377,PCAR
2015-07-23,65.3,65.75,65.01,65.29,2500248,PCAR
2015-07-24,65.33,65.33,64.46,64.9,3620448,PCAR
2015-07-27,64.77,65.03,64.2,64.65,3403162,PCAR
2015-07-28,65.64,66.43,63.76,64.8,3385789,PCAR
2015-07-29,64.86,65.72,64.86,65.66,2929051,PCAR
2015-07-30,64.76,64.93,63.51,64.76,3147665,PCAR
2015-07-31,65.22,65.26,64.27,64.84,2380396,PCAR
2015-08-03,64.88,64.97,63.81,64.48,2002914,PCAR
2015-08-04,64.05,64.33,62.795,63.14,2459069,PCAR
2015-08-05,64.12,64.64,63.35,63.6,1569222,PCAR
2015-08-06,63.67,63.73,62.99,63.3,1603797,PCAR
2015-08-07,63.87,63.87,62.61,62.95,1714250,PCAR
2015-08-10,63.69,64.03,63.44,63.82,1947575,PCAR
2015-08-11,63.45,63.45,62.37,62.99,2358373,PCAR
2015-08-12,62.34,62.93,61.81,62.77,2201827,PCAR
2015-08-13,62.6,63.01,62.19,62.67,1055034,PCAR
2015-08-14,62.74,63.14,62.63,62.92,1056038,PCAR
2015-08-17,62.6,63.17,62.06,63.03,1179334,PCAR
2015-08-18,63.04,63.17,62.575,62.94,1373577,PCAR
2015-08-19,62.67,63.05,61.81,62.48,1895881,PCAR
2015-08-20,62.25,62.26,60.82,60.82,2070325,PCAR
2015-08-21,60.15,60.52,58.42,58.44,3514359,PCAR
2015-08-24,54.75,57.9,53.45,56.39,5426189,PCAR
2015-08-25,57.37,58.18,55.83,55.9,3437064,PCAR
2015-08-26,57.57,58.43,56.33,58.28,4136602,PCAR
2015-08-27,59.86,60.0,58.48,59.58,3008692,PCAR
2015-08-28,59.02,59.68,58.94,59.45,1653302,PCAR
2015-08-31,59.14,59.46,58.74,58.97,1792917,PCAR
2015-09-01,57.77,58.09,56.68,57.03,2824931,PCAR
2015-09-02,57.9,58.15,56.86,58.15,2713482,PCAR
2015-09-03,58.27,58.76,57.94,58.07,2502644,PCAR
2015-09-04,57.2,57.45,56.63,56.84,2310572,PCAR
2015-09-08,57.82,57.82,57.015,57.6,2586781,PCAR
2015-09-09,58.11,58.395,57.25,57.38,2065721,PCAR
2015-09-10,57.21,57.83,57.01,57.34,2242537,PCAR
2015-09-11,57.2,57.51,56.79,57.47,1714865,PCAR
2015-09-14,57.41,57.57,56.965,57.06,1337307,PCAR
2015-09-15,57.36,58.33,56.87,58.27,2100678,PCAR
2015-09-16,58.4,58.77,58.21,58.65,1165996,PCAR
2015-09-17,58.47,58.82,57.595,57.75,2211992,PCAR
2015-09-18,57.02,57.15,55.81,56.31,2895546,PCAR
2015-09-21,56.46,57.12,56.09,56.55,1434876,PCAR
2015-09-22,55.54,56.26,54.46,55.04,2436620,PCAR
2015-09-23,54.99,55.4,54.45,54.98,2226231,PCAR
2015-09-24,54.47,54.86,53.63,54.49,2903541,PCAR
2015-09-25,54.38,54.71,52.97,53.16,3462764,PCAR
2015-09-28,52.65,53.16,51.56,51.77,3515644,PCAR
2015-09-29,51.86,52.82,51.76,52.21,3276230,PCAR
2015-09-30,52.55,52.78,51.51,52.17,3307317,PCAR
2015-10-01,52.27,52.71,51.02,51.66,2844830,PCAR
2015-10-02,50.66,52.17,50.0,52.06,6356757,PCAR
2015-10-05,52.54,54.51,52.01,54.25,2822675,PCAR
2015-10-06,53.99,54.5,53.66,54.09,2210981,PCAR
2015-10-07,54.39,55.66,54.16,55.05,3233497,PCAR
2015-10-08,54.87,55.97,54.65,55.8,1893783,PCAR
2015-10-09,55.31,56.05,54.92,55.28,1926116,PCAR
2015-10-12,55.35,55.8,54.75,54.86,1480701,PCAR
2015-10-13,54.63,54.71,53.73,53.91,2184037,PCAR
2015-10-14,54.21,54.21,53.17,53.3,1871265,PCAR
2015-10-15,53.56,54.4999,52.71,53.48,2354867,PCAR
2015-10-16,53.69,53.69,51.94,52.53,4394819,PCAR
2015-10-19,52.44,52.966,51.94,52.26,2824518,PCAR
2015-10-20,51.54,53.19,51.28,53.02,3300881,PCAR
2015-10-21,53.26,53.71,52.595,52.77,2518738,PCAR
2015-10-22,53.83,54.25,52.88,53.93,2675820,PCAR
2015-10-23,54.06,55.04,53.73,54.85,3016899,PCAR
2015-10-26,54.9,55.17,54.6,54.89,4122246,PCAR
2015-10-27,51.43,53.99,49.46,51.2,7052371,PCAR
2015-10-28,51.55,53.795,50.53,53.73,4675818,PCAR
2015-10-29,53.62,53.76,52.74,53.14,1852445,PCAR
2015-10-30,53.17,53.24,52.07,52.65,2284319,PCAR
2015-11-02,52.86,54.0,52.6,53.71,1933242,PCAR
2015-11-03,53.55,53.939,52.73,53.23,2516886,PCAR
2015-11-04,52.61,53.39,52.36,52.76,2167306,PCAR
2015-11-05,52.88,53.55,52.39,53.48,1988853,PCAR
2015-11-06,53.47,54.225,53.1,53.95,2525633,PCAR
2015-11-09,53.58,54.5,51.79,52.07,2073816,PCAR
2015-11-10,51.69,52.19,51.05,51.4,2483072,PCAR
2015-11-11,51.66,51.72,50.995,51.23,1479533,PCAR
2015-11-12,50.87,51.11,49.9,49.98,2087011,PCAR
2015-11-13,49.91,50.5,49.74,50.01,1345942,PCAR
2015-11-16,49.97,50.465,49.56,50.36,1862744,PCAR
2015-11-17,50.37,50.505,49.92,50.01,1575644,PCAR
2015-11-18,50.05,51.58,49.89,51.5,2202073,PCAR
2015-11-19,51.45,51.5,50.56,51.06,1949051,PCAR
2015-11-20,51.37,51.7925,51.06,51.44,2578039,PCAR
2015-11-23,51.58,51.96,51.24,51.34,1312775,PCAR
2015-11-24,50.87,51.75,50.73,51.46,1602120,PCAR
2015-11-25,51.46,51.96,51.45,51.6,1559381,PCAR
2015-11-27,51.58,52.08,51.43,51.84,678646,PCAR
2015-11-30,51.67,52.1,51.02,51.96,2763524,PCAR
2015-12-01,51.21,51.68,50.91,51.59,3114372,PCAR
2015-12-02,51.52,51.97,51.17,51.25,2600226,PCAR
2015-12-03,49.89,49.89,48.27,48.79,6483806,PCAR
2015-12-04,48.86,50.31,48.63,49.78,4978535,PCAR
2015-12-07,49.59,49.69,48.74,49.02,2449785,PCAR
2015-12-08,48.64,48.895,47.99,48.45,3250095,PCAR
2015-12-09,48.38,49.69,48.23,48.84,3053812,PCAR
2015-12-10,48.7,49.3,48.55,48.88,1799096,PCAR
2015-12-11,47.96,49.0,46.91,47.25,2700560,PCAR
2015-12-14,47.51,47.92,46.8,47.51,2530146,PCAR
2015-12-15,47.74,48.4799,47.71,47.88,2376049,PCAR
2015-12-16,47.2,47.48,45.99,46.72,2735669,PCAR
2015-12-17,46.72,46.84,45.42,45.44,2893374,PCAR
2015-12-18,45.15,45.61,45.04,45.16,5239439,PCAR
2015-12-21,45.55,46.22,45.36,45.77,2947712,PCAR
2015-12-22,46.11,47.785,46.09,47.49,2727134,PCAR
2015-12-23,47.83,48.75,47.83,48.65,2415822,PCAR
2015-12-24,48.58,48.88,48.31,48.45,723456,PCAR
2015-12-28,48.4,48.55,47.62,48.0,1386437,PCAR
2015-12-29,48.33,48.61,47.87,48.38,1363385,PCAR
2015-12-30,48.32,48.73,47.98,48.02,1068619,PCAR
2015-12-31,47.78,48.05,47.39,47.4,1329696,PCAR
2016-01-04,46.5,47.39,45.8701,47.16,2878962,PCAR
2016-01-05,47.4,47.56,46.47,47.17,2157130,PCAR
2016-01-06,46.64,47.84,46.52,47.18,2856936,PCAR
2016-01-07,45.79,46.52,45.57,45.75,2955882,PCAR
2016-01-08,46.08,46.44,45.07,45.23,2798373,PCAR
2016-01-11,45.59,45.76,44.57,45.23,2619207,PCAR
2016-01-12,45.64,46.02,44.51,45.19,1644914,PCAR
2016-01-13,45.27,45.66,44.12,44.3,2652369,PCAR
2016-01-14,44.69,46.02,43.78,45.71,3136556,PCAR
2016-01-15,45.23,45.49,43.94,45.31,3230133,PCAR
2016-01-19,45.76,45.84,44.3,45.03,2389089,PCAR
2016-01-20,44.28,45.88,43.46,45.33,4069609,PCAR
2016-01-21,45.53,46.42,44.95,45.81,2995689,PCAR
2016-01-22,46.68,47.53,46.18,46.53,2810334,PCAR
2016-01-25,46.41,46.41,45.611,45.71,2193137,PCAR
2016-01-26,46.12,47.58,46.08,47.55,2359422,PCAR
2016-01-27,47.65,47.99,46.58,46.91,2381513,PCAR
2016-01-28,47.69,47.99,46.01,47.36,3144789,PCAR
2016-01-29,45.24,49.57,45.01,49.07,5947043,PCAR
2016-02-01,48.46,48.88,47.36,48.54,3796391,PCAR
2016-02-02,47.84,48.07,47.2849,47.53,2447904,PCAR
2016-02-03,47.77,48.09,45.92,47.79,3358809,PCAR
2016-02-04,47.92,50.21,47.81,50.0,3522869,PCAR
2016-02-05,50.0,51.37,49.6,50.11,2843691,PCAR
2016-02-08,49.69,50.32,49.1,49.89,3070839,PCAR
2016-02-09,49.22,50.53,49.22,49.84,2711602,PCAR
2016-02-10,49.77,50.315,48.55,48.73,2553452,PCAR
2016-02-11,47.87,49.1,47.53,48.29,1826989,PCAR
2016-02-12,48.83,50.085,48.34,50.0,2142061,PCAR
2016-02-16,50.55,51.375,50.0,51.36,1953680,PCAR
2016-02-17,51.72,53.21,51.135,52.05,2745990,PCAR
2016-02-18,51.9,52.35,50.7,51.28,2446653,PCAR
2016-02-19,51.07,51.195,50.32,50.9,1999593,PCAR
2016-02-22,51.55,52.31,51.55,52.24,1649777,PCAR
2016-02-23,51.87,52.2699,51.21,51.5,2141860,PCAR
2016-02-24,50.87,51.31,49.4,51.17,2301298,PCAR
2016-02-25,51.53,51.82,50.73,51.82,1925254,PCAR
2016-02-26,52.32,52.67,51.12,51.95,1851660,PCAR
2016-02-29,51.92,52.2292,51.46,51.5,1944977,PCAR
2016-03-01,52.09,52.74,51.49,52.71,2092348,PCAR
2016-03-02,52.58,52.75,51.93,52.27,2219035,PCAR
2016-03-03,52.17,54.16,52.09,54.06,3819454,PCAR
2016-03-04,54.1,54.23,53.06,53.42,2913726,PCAR
2016-03-07,53.03,53.94,53.01,53.65,2240316,PCAR
2016-03-08,53.15,53.49,52.15,52.32,2909173,PCAR
2016-03-09,52.63,53.0,52.035,52.22,2294447,PCAR
2016-03-10,52.56,52.68,51.26,51.78,2064678,PCAR
2016-03-11,52.43,52.83,51.3,52.73,1988116,PCAR
2016-03-14,52.48,53.85,52.3655,53.72,2903764,PCAR
2016-03-15,53.4,53.41,52.87,53.41,1650365,PCAR
2016-03-16,53.19,54.27,52.99,54.02,1911219,PCAR
2016-03-17,54.11,55.35,53.95,54.94,2302653,PCAR
2016-03-18,55.13,55.6,54.48,55.18,7565241,PCAR
2016-03-21,55.13,55.26,54.3875,54.93,1867652,PCAR
2016-03-22,54.5,54.83,54.17,54.46,1292799,PCAR
2016-03-23,54.45,54.45,53.6,53.68,1560343,PCAR
2016-03-24,53.01,53.46,51.93,53.45,1503276,PCAR
2016-03-28,53.48,54.09,53.35,53.78,1463857,PCAR
2016-03-29,53.49,54.78,53.01,54.76,1871802,PCAR
2016-03-30,55.04,55.245,54.28,54.57,1434479,PCAR
2016-03-31,54.66,54.8,54.14,54.69,2050836,PCAR
2016-04-01,54.41,54.41,53.13,54.21,2073209,PCAR
2016-04-04,54.11,54.21,53.58,53.67,1670196,PCAR
2016-04-05,53.21,53.28,52.55,52.83,2333047,PCAR
2016-04-06,52.88,53.19,51.99,53.14,2174157,PCAR
2016-04-07,52.71,53.0,52.21,52.42,1616466,PCAR
2016-04-08,52.94,53.76,52.45,52.65,1567077,PCAR
2016-04-11,52.46,53.58,52.44,52.72,2168261,PCAR
2016-04-12,53.06,53.82,52.67,53.65,2070924,PCAR
2016-04-13,54.11,55.61,53.5,55.56,2001162,PCAR
2016-04-14,55.8,56.03,55.1,55.81,1903145,PCAR
2016-04-15,56.01,56.08,55.64,55.78,1548670,PCAR
2016-04-18,55.65,56.08,55.44,55.92,2521760,PCAR
2016-04-19,56.22,56.77,55.73,56.12,2498314,PCAR
2016-04-20,56.36,57.09,56.01,56.43,2617337,PCAR
2016-04-21,56.57,56.72,55.81,55.91,1436158,PCAR
2016-04-22,55.99,56.8,55.77,56.49,2315875,PCAR
2016-04-25,56.47,56.49,55.77,56.05,2485887,PCAR
2016-04-26,57.98,59.12,56.32,58.93,4825708,PCAR
2016-04-27,59.93,60.86,59.27,60.23,4410610,PCAR
2016-04-28,59.91,60.64,59.34,59.58,2200480,PCAR
2016-04-29,59.11,60.0,58.59,58.91,2335012,PCAR
2016-05-02,59.17,59.36,58.39,58.67,2327138,PCAR
2016-05-03,58.1,58.22,57.45,57.86,2056399,PCAR
2016-05-04,57.4,57.4,55.47,55.89,3389057,PCAR
2016-05-05,55.98,56.43,55.33,55.61,1928679,PCAR
2016-05-06,55.18,55.735,54.75,55.54,2644316,PCAR
2016-05-09,57.48,57.5,55.7201,55.84,2436581,PCAR
2016-05-10,56.66,57.67,56.18,57.61,2201366,PCAR
2016-05-11,57.51,57.8064,56.89,56.94,1921614,PCAR
2016-05-12,57.19,57.77,56.48,56.93,1695119,PCAR
2016-05-13,56.72,57.29,55.84,56.02,1321204,PCAR
2016-05-16,56.13,57.23,56.13,57.01,1965592,PCAR
2016-05-17,56.7,57.3579,56.22,56.4,1305265,PCAR
2016-05-18,56.09,56.39,54.93,55.23,2151330,PCAR
2016-05-19,54.75,54.92,52.98,53.34,4510995,PCAR
2016-05-20,53.52,53.98,53.27,53.39,2295141,PCAR
2016-05-23,53.46,53.65,53.0001,53.19,1385685,PCAR
2016-05-24,53.54,54.38,53.445,54.17,1760840,PCAR
2016-05-25,54.59,55.67,54.49,55.47,2064860,PCAR
2016-05-26,55.43,55.85,55.2529,55.47,1730517,PCAR
2016-05-27,55.59,55.89,55.2501,55.63,1037186,PCAR
2016-05-31,55.54,56.16,55.265,55.75,1851018,PCAR
2016-06-01,55.53,55.8,54.87,55.67,1636595,PCAR
2016-06-02,55.59,56.26,55.025,56.25,1537959,PCAR
2016-06-03,55.39,55.63,54.52,54.9,2999144,PCAR
2016-06-06,55.01,55.91,54.85,55.76,2001844,PCAR
2016-06-07,55.82,56.7,55.82,56.18,1989697,PCAR
2016-06-08,56.42,57.45,56.3355,56.9,1705196,PCAR
2016-06-09,56.47,56.47,55.77,56.02,1001470,PCAR
2016-06-10,55.36,55.63,54.39,54.89,1743935,PCAR
2016-06-13,54.8,55.4,54.39,54.55,1629716,PCAR
2016-06-14,54.29,54.42,53.6,54.11,1925378,PCAR
2016-06-15,54.14,54.6,53.78,53.87,1799426,PCAR
2016-06-16,53.49,54.39,52.92,54.21,1586983,PCAR
2016-06-17,54.3,55.06,54.09,54.37,3482368,PCAR
2016-06-20,55.11,55.78,54.9201,54.93,1608428,PCAR
2016-06-21,54.48,54.66,53.94,54.58,1968305,PCAR
2016-06-22,54.61,55.27,54.3801,54.84,1654368,PCAR
2016-06-23,55.54,56.37,55.11,56.35,1579430,PCAR
2016-06-24,52.94,53.855,51.805,51.97,9657924,PCAR
2016-06-27,50.94,51.2789,48.17,48.88,6449447,PCAR
2016-06-28,49.0,49.84,48.74,49.83,3481664,PCAR
2016-06-29,50.33,50.99,50.01,50.64,2344321,PCAR
2016-06-30,50.96,51.87,50.4,51.87,3069216,PCAR
2016-07-01,51.89,52.45,51.48,51.84,1755765,PCAR
2016-07-05,51.66,51.66,49.96,50.48,1640319,PCAR
2016-07-06,50.16,50.84,49.345,50.79,2394290,PCAR
2016-07-07,50.8,51.1964,50.19,50.75,2270894,PCAR
2016-07-08,51.43,52.3,50.94,52.12,3447928,PCAR
2016-07-11,52.16,53.13,52.14,53.0,2039741,PCAR
2016-07-12,53.56,54.26,53.07,54.14,2572187,PCAR
2016-07-13,54.47,54.48,53.66,53.9,1673266,PCAR
2016-07-14,54.62,55.0,54.07,54.07,1815680,PCAR
2016-07-15,54.41,54.42,53.7,53.81,2033047,PCAR
2016-07-18,53.77,54.73,53.43,54.54,2422202,PCAR
2016-07-19,53.3,54.49,53.21,53.65,2376950,PCAR
2016-07-20,53.83,55.26,53.7541,54.97,2873772,PCAR
2016-07-21,54.81,55.53,54.0,54.71,2301546,PCAR
2016-07-22,54.98,55.05,54.09,55.0,1655443,PCAR
2016-07-25,54.86,55.91,54.66,55.91,3958761,PCAR
2016-07-26,56.2,58.53,56.14,58.36,5064015,PCAR
2016-07-27,58.71,59.6,58.36,59.08,3613793,PCAR
2016-07-28,58.9,59.03,57.865,58.53,2697256,PCAR
2016-07-29,58.57,59.17,57.4,58.97,2504586,PCAR
2016-08-01,58.84,59.1,58.13,58.54,1941075,PCAR
2016-08-02,58.42,58.6,57.7,57.82,2595490,PCAR
2016-08-03,57.46,58.04,57.03,57.75,2326577,PCAR
2016-08-04,57.78,58.04,57.12,57.35,2383255,PCAR
2016-08-05,57.56,58.08,57.52,57.96,1689268,PCAR
2016-08-08,58.19,58.55,57.97,58.12,1122747,PCAR
2016-08-09,58.22,58.5899,57.65,57.94,1341397,PCAR
2016-08-10,57.94,58.18,57.51,57.72,1368571,PCAR
2016-08-11,58.0,58.18,57.3004,57.9,959931,PCAR
2016-08-12,57.67,58.06,57.57,57.71,1192716,PCAR
2016-08-15,57.65,58.94,57.65,58.83,2292673,PCAR
2016-08-16,58.6,59.18,58.42,58.88,2632977,PCAR
2016-08-17,58.92,59.13,57.7909,59.08,1551200,PCAR
2016-08-18,59.24,59.54,59.0,59.54,1581324,PCAR
2016-08-19,59.44,59.97,59.3,59.92,2448071,PCAR
2016-08-22,59.63,60.13,59.56,59.91,1690563,PCAR
2016-08-23,60.11,60.49,60.01,60.02,1142688,PCAR
2016-08-24,59.87,60.18,59.65,59.75,1196971,PCAR
2016-08-25,59.7,59.94,59.516,59.93,850559,PCAR
2016-08-26,60.1,60.75,59.6,59.85,1189144,PCAR
2016-08-29,59.85,60.52,59.5,60.28,1139319,PCAR
2016-08-30,60.28,60.57,59.98,60.5,1668019,PCAR
2016-08-31,60.21,60.38,59.55,59.84,1221052,PCAR
2016-09-01,59.99,60.16,58.89,59.55,1866950,PCAR
2016-09-02,59.95,60.0,59.07,59.21,2525051,PCAR
2016-09-06,58.92,59.155,57.73,57.84,4053169,PCAR
2016-09-07,57.99,57.99,57.35,57.49,5000819,PCAR
2016-09-08,57.67,57.67,57.16,57.48,2798522,PCAR
2016-09-09,56.95,57.305,56.1,56.11,2291430,PCAR
2016-09-12,55.72,57.26,55.54,57.17,2280999,PCAR
2016-09-13,56.61,56.93,56.2,56.36,1668013,PCAR
2016-09-14,55.19,56.935,55.19,56.74,1532777,PCAR
2016-09-15,56.75,57.11,56.34,56.93,2752054,PCAR
2016-09-16,56.58,56.96,56.02,56.57,3212529,PCAR
2016-09-19,56.96,57.33,56.5499,56.68,1676157,PCAR
2016-09-20,57.12,57.51,56.89,57.28,3261446,PCAR
2016-09-21,57.4,57.92,57.25,57.78,2080502,PCAR
2016-09-22,58.33,58.77,58.0,58.45,1637443,PCAR
2016-09-23,58.42,58.65,57.1,57.93,1437410,PCAR
2016-09-26,57.57,57.83,57.14,57.19,1331922,PCAR
2016-09-27,57.1,57.44,56.77,57.38,1501399,PCAR
2016-09-28,57.49,58.55,57.49,58.51,1251870,PCAR
2016-09-29,58.38,58.875,57.79,57.89,1425713,PCAR
2016-09-30,58.4,59.3,57.99,58.78,2219689,PCAR
2016-10-03,58.48,58.92,58.36,58.77,984811,PCAR
2016-10-04,58.76,59.83,58.675,59.09,1921397,PCAR
2016-10-05,59.24,60.0,58.7,59.82,1215825,PCAR
2016-10-06,59.8,59.83,59.35,59.76,1084214,PCAR
2016-10-07,59.95,60.21,58.745,59.03,1563971,PCAR
2016-10-10,59.35,59.5,58.42,58.51,1185110,PCAR
2016-10-11,58.44,58.6089,57.165,57.43,2183573,PCAR
2016-10-12,57.35,58.05,56.58,57.45,2283684,PCAR
2016-10-13,56.84,57.02,56.29,56.69,1526816,PCAR
2016-10-14,57.04,57.41,56.68,56.82,1084132,PCAR
2016-10-17,56.89,57.19,56.75,56.81,986128,PCAR
2016-10-18,57.46,57.7,56.79,56.92,1519395,PCAR
2016-10-19,56.45,57.18,56.35,56.95,1418726,PCAR
2016-10-20,56.94,56.94,55.93,56.63,1570276,PCAR
2016-10-21,55.93,56.69,55.32,56.49,2059400,PCAR
2016-10-24,56.88,57.54,56.33,56.34,2273040,PCAR
2016-10-25,55.01,56.78,54.25,54.8,4700499,PCAR
2016-10-26,54.56,55.495,54.04,55.26,2709566,PCAR
2016-10-27,55.42,55.56,54.52,55.28,2131217,PCAR
2016-10-28,55.34,55.82,55.104,55.39,2617797,PCAR
2016-10-31,55.61,55.85,54.88,54.92,2472817,PCAR
2016-11-01,55.03,55.5413,54.11,54.6,1639886,PCAR
2016-11-02,54.59,55.16,54.35,54.53,2207730,PCAR
2016-11-03,54.62,54.95,54.0,54.14,2022843,PCAR
2016-11-04,53.62,55.15,53.62,54.52,2283467,PCAR
2016-11-07,55.44,55.885,55.1627,55.76,1800881,PCAR
2016-11-08,55.66,55.88,54.81,55.56,1630297,PCAR
2016-11-09,53.38,58.25,53.38,57.96,2749915,PCAR
2016-11-10,58.12,60.4,58.12,60.33,4372947,PCAR
2016-11-11,59.9,60.44,58.38,59.17,2461369,PCAR
2016-11-14,59.33,59.89,58.73,59.55,2195779,PCAR
2016-11-15,59.48,60.695,59.19,60.63,2283279,PCAR
2016-11-16,60.39,60.41,59.79,60.3,1809668,PCAR
2016-11-17,59.98,60.37,59.86,60.02,1534192,PCAR
2016-11-18,59.8,60.12,59.61,59.78,1366479,PCAR
2016-11-21,60.04,60.52,59.89,60.14,1241498,PCAR
2016-11-22,60.38,60.84,60.15,60.75,1536169,PCAR
2016-11-23,60.92,62.22,60.63,61.98,1959935,PCAR
2016-11-25,62.19,62.19,61.38,62.0,717003,PCAR
2016-11-28,61.88,62.0,60.935,61.0,1486978,PCAR
2016-11-29,60.93,61.4599,60.4897,61.27,1954168,PCAR
2016-11-30,61.69,62.62,61.35,62.15,2213104,PCAR
2016-12-01,58.78,63.3,58.78,63.04,2210928,PCAR
2016-12-02,62.77,63.31,62.08,63.1,1797219,PCAR
2016-12-05,63.91,65.5,63.65,65.41,3724806,PCAR
2016-12-06,65.1,65.5,64.04,64.43,3578597,PCAR
2016-12-07,64.71,67.97,64.25,67.63,3658831,PCAR
2016-12-08,67.42,68.41,67.03,68.07,3093424,PCAR
2016-12-09,68.5,68.5,67.07,67.68,3819356,PCAR
2016-12-12,67.67,68.02,66.75,67.1,1915578,PCAR
2016-12-13,67.44,67.74,66.78,67.17,2416643,PCAR
2016-12-14,66.37,66.9,65.5,65.71,1750818,PCAR
2016-12-15,65.72,66.25,65.135,65.37,2860751,PCAR
2016-12-16,65.66,65.94,64.99,65.1,3208662,PCAR
2016-12-19,64.94,65.8,64.8,65.21,1413100,PCAR
2016-12-20,65.27,65.84,65.01,65.7,1707965,PCAR
2016-12-21,65.68,66.02,65.14,65.36,1503059,PCAR
2016-12-22,65.35,65.37,64.77,65.14,1046899,PCAR
2016-12-23,65.18,65.83,65.01,65.43,1140854,PCAR
2016-12-27,65.54,66.01,65.36,65.63,522744,PCAR
2016-12-28,65.87,65.975,64.82,64.96,1198588,PCAR
2016-12-29,64.97,65.3,64.32,64.37,1133558,PCAR
2016-12-30,64.54,64.96,63.77,63.9,2123223,PCAR
2017-01-03,64.62,65.93,64.61,65.32,2115795,PCAR
2017-01-04,65.7,66.39,65.65,66.22,2448430,PCAR
2017-01-05,65.9,66.23,64.97,65.14,1658250,PCAR
2017-01-06,65.55,66.35,64.95,65.88,1741057,PCAR
2017-01-09,65.75,65.99,64.76,65.07,1483803,PCAR
2017-01-10,65.27,66.31,65.11,66.25,2035508,PCAR
2017-01-11,66.25,66.82,66.02,66.8,1602024,PCAR
2017-01-12,66.8,66.8,65.69,66.33,1480635,PCAR
2017-01-13,67.07,67.65,66.775,67.52,1512772,PCAR
2017-01-17,67.0,67.46,66.61,66.92,1238555,PCAR
2017-01-18,66.9,66.91,66.18,66.31,2454089,PCAR
2017-01-19,66.54,66.7,65.48,65.74,2068205,PCAR
2017-01-20,66.0,66.31,65.42,66.0,1880617,PCAR
2017-01-23,65.99,66.0,65.23,65.47,2356529,PCAR
2017-01-24,65.65,66.91,65.65,66.7,1639076,PCAR
2017-01-25,67.0,68.69,66.82,68.4,2295294,PCAR
2017-01-26,68.28,68.44,67.7247,68.08,1614351,PCAR
2017-01-27,68.17,68.19,67.13,67.59,1601188,PCAR
2017-01-30,67.36,67.75,66.4,67.62,3627583,PCAR
2017-01-31,65.92,68.64,64.96,67.31,6319054,PCAR
2017-02-01,67.64,69.8,67.37,68.63,3058770,PCAR
2017-02-02,68.24,68.97,67.38,67.59,1875749,PCAR
2017-02-03,67.32,68.87,67.32,68.49,1981162,PCAR
2017-02-06,68.05,68.57,67.57,68.07,1623691,PCAR
2017-02-07,68.07,68.59,67.53,67.63,1237192,PCAR
2017-02-08,67.58,67.58,66.67,66.84,1911572,PCAR
2017-02-09,67.0,68.32,66.7,68.19,2137244,PCAR
2017-02-10,68.21,68.87,67.88,68.73,1899608,PCAR
2017-02-13,69.0,69.89,68.94,69.87,1835160,PCAR
2017-02-14,69.74,70.12,69.53,70.07,2006624,PCAR
2017-02-15,69.68,70.07,69.27,69.8,1416240,PCAR
2017-02-16,69.88,69.92,68.445,68.72,1492971,PCAR
2017-02-17,68.5,68.88,67.65,68.85,1455370,PCAR
2017-02-21,68.93,69.18,68.38,68.77,1870661,PCAR
2017-02-22,68.4,68.54,67.71,68.04,1420377,PCAR
2017-02-23,68.34,68.49,67.11,67.44,1362297,PCAR
2017-02-24,67.4,67.58,66.66,67.42,1646585,PCAR
2017-02-27,67.31,67.69,67.01,67.61,1747506,PCAR
2017-02-28,67.53,67.65,66.65,66.81,1827122,PCAR
2017-03-01,67.91,69.51,67.49,69.19,2703574,PCAR
2017-03-02,68.94,68.98,67.28,67.38,2739201,PCAR
2017-03-03,67.58,68.715,67.41,68.63,2127145,PCAR
2017-03-06,68.23,68.76,67.51,68.27,1761044,PCAR
2017-03-07,67.91,68.63,67.52,67.57,1688532,PCAR
2017-03-08,67.73,67.9731,67.11,67.31,1490635,PCAR
2017-03-09,67.02,67.4696,66.23,66.72,2287329,PCAR
2017-03-10,67.37,67.85,67.03,67.71,1621530,PCAR
2017-03-13,67.76,68.16,67.71,67.87,1295407,PCAR
2017-03-14,67.67,67.67,66.64,67.35,1160471,PCAR
2017-03-15,67.81,69.13,67.75,68.87,1859469,PCAR
2017-03-16,68.95,69.205,68.69,68.89,1679351,PCAR
2017-03-17,69.18,69.61,68.8,69.52,5316568,PCAR
2017-03-20,69.44,69.6,68.79,69.11,2038010,PCAR
2017-03-21,69.24,69.43,67.35,67.65,2888546,PCAR
2017-03-22,67.52,67.9,67.055,67.53,1412631,PCAR
2017-03-23,67.55,67.865,67.04,67.59,1584289,PCAR
2017-03-24,67.74,68.065,67.29,67.62,1432881,PCAR
2017-03-27,66.99,67.25,65.76,66.49,1662284,PCAR
2017-03-28,66.37,67.37,66.25,67.09,1167219,PCAR
2017-03-29,66.9,67.9377,66.8903,67.65,1347731,PCAR
2017-03-30,67.36,67.83,67.2,67.64,884630,PCAR
2017-03-31,67.29,67.79,67.03,67.2,1336709,PCAR
2017-04-03,67.31,67.34,65.84,66.84,1522179,PCAR
2017-04-04,66.62,66.96,66.28,66.62,1653448,PCAR
2017-04-05,66.95,68.12,66.67,66.75,2326769,PCAR
2017-04-06,66.92,67.38,66.7,67.16,1243846,PCAR
2017-04-07,67.08,67.79,66.83,67.16,1603917,PCAR
2017-04-10,66.98,68.03,66.581,67.65,1441319,PCAR
2017-04-11,67.33,67.6703,66.65,67.53,1531612,PCAR
2017-04-12,67.46,67.52,65.55,65.65,1844177,PCAR
2017-04-13,65.62,65.96,64.59,64.63,1891263,PCAR
2017-04-17,64.98,65.39,64.43,65.34,1678277,PCAR
2017-04-18,64.26,64.98,64.01,64.2,2442489,PCAR
2017-04-19,64.55,65.0,64.3,64.56,1948555,PCAR
2017-04-20,65.0,66.08,64.49,65.88,1401067,PCAR
2017-04-21,66.09,66.4,65.44,65.76,2285595,PCAR
2017-04-24,67.26,68.11,67.1,67.73,2878458,PCAR
2017-04-25,66.35,67.21,65.0,65.76,3950676,PCAR
2017-04-26,65.71,66.59,65.14,65.34,3118685,PCAR
2017-04-27,65.4,66.44,64.99,66.41,2247255,PCAR
2017-04-28,66.5,66.945,65.78,66.73,1895201,PCAR
2017-05-01,66.97,66.97,65.92,66.18,1671293,PCAR
2017-05-02,67.33,68.16,67.07,68.06,2411387,PCAR
2017-05-03,69.17,69.17,67.08,67.36,1378956,PCAR
2017-05-04,67.46,67.88,66.4,66.9,1509080,PCAR
2017-05-05,67.0,67.42,66.6,67.04,1112147,PCAR
2017-05-08,67.05,67.08,65.825,66.32,2136830,PCAR
2017-05-09,66.25,66.59,66.03,66.29,1251544,PCAR
2017-05-10,66.08,66.41,65.69,65.97,1468427,PCAR
2017-05-11,64.35,64.89,63.51,64.37,4377985,PCAR
2017-05-12,64.14,64.23,63.12,63.37,2344448,PCAR
2017-05-15,63.39,63.9,63.36,63.78,1905900,PCAR
2017-05-16,64.02,64.46,63.57,64.44,2541523,PCAR
2017-05-17,63.67,63.96,63.25,63.38,1981370,PCAR
2017-05-18,63.04,63.26,62.094,62.33,2235700,PCAR
2017-05-19,62.42,63.275,62.33,62.83,2348368,PCAR
2017-05-22,63.06,63.38,62.72,62.88,2025674,PCAR
2017-05-23,63.07,63.1,62.28,62.81,1122444,PCAR
2017-05-24,62.95,63.01,62.23,62.69,1462160,PCAR
2017-05-25,62.77,63.12,62.15,62.69,1288379,PCAR
2017-05-26,62.69,63.0,62.44,62.63,988061,PCAR
2017-05-30,62.52,62.91,62.39,62.64,942750,PCAR
2017-05-31,62.81,62.98,62.01,62.96,1730361,PCAR
2017-06-01,63.16,64.04,62.646,63.69,1330456,PCAR
2017-06-02,63.66,64.43,62.97,63.15,3535149,PCAR
2017-06-05,62.92,63.0,61.93,62.32,2570168,PCAR
2017-06-06,64.35,65.14,63.58,64.12,3692271,PCAR
2017-06-07,64.21,64.51,62.87,63.45,1872095,PCAR
2017-06-08,63.6,64.27,63.41,63.97,1646360,PCAR
2017-06-09,64.01,64.47,63.82,64.01,1076510,PCAR
2017-06-12,63.72,64.93,63.72,64.57,1624723,PCAR
2017-06-13,64.73,64.9375,64.2,64.33,1327244,PCAR
2017-06-14,64.13,64.765,63.47,63.89,1418007,PCAR
2017-06-15,64.49,65.25,64.15,65.11,1744607,PCAR
2017-06-16,65.03,65.23,64.45,65.21,2251988,PCAR
2017-06-19,65.45,65.45,64.8,65.19,1617961,PCAR
2017-06-20,64.98,65.01,63.97,63.99,1040674,PCAR
2017-06-21,63.92,63.94,62.585,62.75,1470696,PCAR
2017-06-22,62.56,63.09,62.32,62.75,1090231,PCAR
2017-06-23,62.77,63.17,62.49,62.51,1724475,PCAR
2017-06-26,62.77,63.32,62.5751,63.19,1218390,PCAR
2017-06-27,63.11,63.77,62.78,62.8,1349775,PCAR
2017-06-28,63.05,65.505,62.97,65.36,2020652,PCAR
2017-06-29,65.35,65.97,64.6893,65.31,2655954,PCAR
2017-06-30,66.13,66.395,65.38,66.04,2112369,PCAR
2017-07-03,66.41,67.43,66.18,67.0,1418298,PCAR
2017-07-05,67.17,67.35,65.84,66.39,2532872,PCAR
2017-07-06,66.42,68.0,66.32,67.2,3234539,PCAR
2017-07-07,67.43,68.11,66.845,67.62,1485082,PCAR
2017-07-10,67.46,68.94,67.4,68.48,2194331,PCAR
2017-07-11,68.4,68.87,68.03,68.52,1686368,PCAR
2017-07-12,69.16,69.56,68.48,68.52,1380375,PCAR
2017-07-13,68.64,68.81,68.08,68.26,1529927,PCAR
2017-07-14,67.87,68.87,67.82,68.65,948247,PCAR
2017-07-17,68.65,68.88,68.14,68.23,1411786,PCAR
2017-07-18,68.1,68.51,67.88,68.45,1183394,PCAR
2017-07-19,68.07,68.625,67.76,68.53,1491324,PCAR
2017-07-20,68.78,69.36,68.17,68.55,1464831,PCAR
2017-07-21,68.25,69.04,68.13,68.87,1534076,PCAR
2017-07-24,69.07,69.42,68.61,69.14,2695909,PCAR
2017-07-25,70.0,70.32,67.25,68.64,4416935,PCAR
2017-07-26,68.72,69.36,68.37,68.56,1709559,PCAR
2017-07-27,68.27,68.73,67.66,68.16,1489740,PCAR
2017-07-28,67.9,68.42,67.68,68.18,1377993,PCAR
2017-07-31,68.48,69.01,68.2,68.45,1149671,PCAR
2017-08-01,68.69,68.69,66.5,67.04,2268747,PCAR
2017-08-02,66.66,67.48,66.44,67.44,1757396,PCAR
2017-08-03,67.58,68.35,67.28,67.61,1607993,PCAR
2017-08-04,67.85,68.76,67.83,68.58,1535750,PCAR
2017-08-07,68.47,68.89,68.19,68.55,1159671,PCAR
2017-08-08,68.33,69.04,67.81,67.9,1422482,PCAR
2017-08-09,67.75,68.0,67.03,67.21,1572804,PCAR
2017-08-10,66.53,66.8983,65.17,65.21,2402889,PCAR
2017-08-11,65.46,65.46,64.76,64.81,1497840,PCAR
2017-08-14,65.15,65.52,64.825,65.21,1666493,PCAR
2017-08-15,65.46,65.59,64.66,64.87,1313940,PCAR
2017-08-16,65.1,65.36,64.34,64.43,1015646,PCAR
2017-08-17,64.16,64.16,63.01,63.15,1727351,PCAR
2017-08-18,63.0,63.25,62.79,63.0,1978135,PCAR
2017-08-21,63.03,63.585,62.72,63.25,1178250,PCAR
2017-08-22,63.53,64.5,63.3,64.45,1633744,PCAR
2017-08-23,64.04,64.29,63.82,64.01,1098371,PCAR
2017-08-24,64.1,64.29,63.73,63.82,1215406,PCAR
2017-08-25,64.21,64.54,63.86,64.01,954425,PCAR
2017-08-28,64.45,64.72,64.16,64.4,1119734,PCAR
2017-08-29,64.2,65.24,64.125,65.16,1671773,PCAR
2017-08-30,65.11,66.115,64.76,66.08,1402990,PCAR
2017-08-31,66.34,66.53,66.0,66.33,1163548,PCAR
2017-09-01,66.55,66.55,65.85,65.86,962679,PCAR
2017-09-05,65.81,65.84,64.95,65.29,1605543,PCAR
2017-09-06,65.57,65.9758,65.08,65.24,2373632,PCAR
2017-09-07,65.52,66.91,65.31,66.83,2341928,PCAR
2017-09-08,66.75,67.82,66.37,67.6,1670136,PCAR
2017-09-11,67.84,68.1,67.47,67.7,1430706,PCAR
2017-09-12,67.72,68.84,67.58,68.74,1349594,PCAR
2017-09-13,68.58,69.195,68.41,69.12,1186719,PCAR
2017-09-14,68.75,69.48,68.73,69.22,1306825,PCAR
2017-09-15,69.24,69.98,68.72,69.92,2147982,PCAR
2017-09-18,70.0,71.36,69.88,70.86,2210846,PCAR
2017-09-19,70.67,71.01,70.31,70.9,1350624,PCAR
2017-09-20,70.51,71.28,70.4,70.84,1732592,PCAR
2017-09-21,71.0,71.37,70.68,70.71,1215537,PCAR
2017-09-22,70.48,71.5,70.48,71.42,1138016,PCAR
2017-09-25,71.37,72.22,71.24,72.05,1802962,PCAR
2017-09-26,72.27,72.41,71.8,71.87,997762,PCAR
2017-09-27,71.99,73.29,71.98,72.69,1751593,PCAR
2017-09-28,71.93,72.65,71.5,72.37,1120261,PCAR
2017-09-29,72.5,73.01,72.24,72.34,1143256,PCAR
2017-10-02,72.24,72.98,72.17,72.92,969275,PCAR
2017-10-03,73.25,74.19,72.93,73.76,1786301,PCAR
2017-10-04,74.25,74.66,73.53,74.36,2110973,PCAR
2017-10-05,74.7,74.79,73.68,74.73,1664682,PCAR
2017-10-06,74.12,74.2087,72.92,73.28,3993691,PCAR
2017-10-09,73.5,73.73,72.86,73.3,2041679,PCAR
2017-10-10,73.56,73.59,73.07,73.42,1655890,PCAR
2017-10-11,72.88,73.32,72.62,72.86,1866600,PCAR
2017-10-12,72.56,73.25,72.34,72.93,2732121,PCAR
2017-10-13,73.02,73.17,72.57,72.69,2620739,PCAR
2017-10-16,72.9,72.92,72.415,72.71,3034172,PCAR
2017-10-17,72.7,72.995,72.48,72.7,1918884,PCAR
2017-10-18,72.67,72.85,72.49,72.6,2842486,PCAR
2017-10-19,72.49,73.8,72.25,73.77,2678082,PCAR
2017-10-20,74.17,75.13,73.9,74.92,2192212,PCAR
2017-10-23,75.0,75.68,74.54,74.65,2596201,PCAR
2017-10-24,73.8,74.2,68.86,70.38,7505300,PCAR
2017-10-25,69.9,70.89,69.43,70.23,3705613,PCAR
2017-10-26,70.79,72.37,70.48,72.08,3563577,PCAR
2017-10-27,71.17,71.97,71.01,71.87,2364713,PCAR
2017-10-30,71.37,71.4,70.11,70.45,2082806,PCAR
2017-10-31,70.65,72.2,70.58,71.73,2760798,PCAR
2017-11-01,72.37,72.48,70.58,70.98,2085722,PCAR
2017-11-02,70.87,72.24,70.43,71.96,2193277,PCAR
2017-11-03,71.84,72.12,70.77,71.32,2312633,PCAR
2017-11-06,71.44,71.44,70.55,70.61,1498868,PCAR
2017-11-07,70.56,70.87,70.0401,70.48,1686587,PCAR
2017-11-08,70.39,70.6,70.01,70.52,989819,PCAR
2017-11-09,70.0,70.38,69.07,69.42,2316767,PCAR
2017-11-10,69.09,69.8,68.75,69.59,1007967,PCAR
2017-11-13,69.1,69.39,68.91,69.32,981515,PCAR
2017-11-14,68.95,69.24,68.44,68.67,1411279,PCAR
2017-11-15,68.55,69.0608,67.67,68.19,1904120,PCAR
2017-11-16,68.35,69.87,68.2,69.7,1642316,PCAR
2017-11-17,69.0,69.0,66.3301,66.69,5375403,PCAR
2017-11-20,66.75,67.99,66.69,67.7,2188724,PCAR
2017-11-21,68.07,68.35,67.61,67.69,1226584,PCAR
2017-11-22,67.82,68.34,67.7,67.87,1046116,PCAR
2017-11-24,67.6,68.355,66.69,66.94,948392,PCAR
2017-11-27,67.03,67.43,66.84,66.9,2504373,PCAR
2017-11-28,67.5,68.57,66.92,68.53,2970950,PCAR
2017-11-29,67.43,69.63,67.25,69.01,2261557,PCAR
2017-11-30,69.04,70.5,68.83,70.33,2358131,PCAR
2017-12-01,69.79,70.27,68.32,69.65,2765412,PCAR
2017-12-04,69.98,71.77,69.95,70.27,3671516,PCAR
2017-12-05,70.27,71.58,69.91,70.17,2761331,PCAR
2017-12-06,70.28,70.375,69.68,70.12,1965983,PCAR
2017-12-07,70.21,71.68,69.89,71.22,1842483,PCAR
2017-12-08,71.69,72.02,71.21,71.97,1569313,PCAR
2017-12-11,70.68,71.9,70.68,71.74,1853886,PCAR
2017-12-12,71.81,72.31,71.22,71.91,2479319,PCAR
2017-12-13,70.8,71.17,69.93,70.1,1590657,PCAR
2017-12-14,70.4,70.51,68.96,69.22,1697521,PCAR
2017-12-15,69.84,70.0,69.045,69.16,2827720,PCAR
2017-12-18,69.65,70.99,69.65,70.6,1969854,PCAR
2017-12-19,71.14,71.36,70.47,70.9,1448920,PCAR
2017-12-20,71.19,71.53,70.7,71.31,1406796,PCAR
2017-12-21,71.2,71.48,70.37,71.23,1123467,PCAR
2017-12-22,71.13,71.17,70.835,71.0,880336,PCAR
2017-12-26,71.24,71.575,70.96,71.15,476404,PCAR
2017-12-27,71.45,71.45,70.75,70.84,1051817,PCAR
2017-12-28,70.95,71.55,70.61,71.44,1060178,PCAR
2017-12-29,71.35,71.68,71.06,71.08,865949,PCAR
2018-01-02,72.57,73.565,72.46,73.02,2251499,PCAR
2018-01-03,72.47,73.94,72.42,73.91,1428635,PCAR
2018-01-04,74.19,75.69,74.0,74.85,3095109,PCAR
2018-01-05,75.32,75.3711,74.44,75.1,2024502,PCAR
2018-01-08,74.86,75.24,74.72,74.86,2075636,PCAR
2018-01-09,74.86,75.099,74.45,74.83,2869764,PCAR
2018-01-10,74.83,75.01,73.88,74.11,2975614,PCAR
2018-01-11,74.36,75.73,74.19,75.57,2786739,PCAR
2018-01-12,75.71,76.6,75.38,76.4,2307234,PCAR
2018-01-16,76.52,76.8,75.5,75.97,3014603,PCAR
2018-01-17,76.47,76.83,75.77,76.54,1493387,PCAR
2018-01-18,76.4,77.43,76.26,76.4,1671403,PCAR
2018-01-19,76.67,77.64,76.42,77.51,1962044,PCAR
2018-01-22,77.52,77.74,76.82,77.64,2344247,PCAR
2018-01-23,77.32,77.63,76.71,77.36,1081747,PCAR
2018-01-24,77.66,78.38,77.54,78.29,2070835,PCAR
2018-01-25,78.41,78.655,77.03,77.22,2565676,PCAR
2018-01-26,77.59,78.79,77.13,78.71,1954697,PCAR
2018-01-29,78.4,79.69,78.25,79.0,3665661,PCAR
2018-01-30,76.5,76.8,72.06,75.74,5874592,PCAR
2018-01-31,76.23,77.0,73.94,74.56,3206521,PCAR
2018-02-01,74.04,75.05,73.91,74.72,1976359,PCAR
2018-02-02,74.36,74.57,72.48,72.6,1944732,PCAR
2018-02-05,72.6,72.95,69.19,69.2,2890233,PCAR
2018-02-06,67.47,70.29,67.32,70.05,3268907,PCAR
2018-02-07,69.71,70.66,68.64,68.69,3000490,PCAR
2013-02-08,42.74,42.82,42.54,42.77,1321864,PCG
2013-02-11,42.73,42.94,42.63,42.69,965396,PCG
2013-02-12,42.67,42.74,42.49,42.72,1186044,PCG
2013-02-13,42.69,42.81,42.48,42.61,1341035,PCG
2013-02-14,42.47,42.63,42.4,42.43,3119512,PCG
2013-02-15,42.51,42.8,42.472,42.72,3843425,PCG
2013-02-19,42.79,43.23,42.71,43.22,4027222,PCG
2013-02-20,43.16,43.29,42.94,43.12,2679987,PCG
2013-02-21,42.25,42.7,41.0,41.41,8334201,PCG
2013-02-22,41.47,41.99,41.33,41.98,3986338,PCG
2013-02-25,42.14,42.48,41.51,41.51,3924690,PCG
2013-02-26,41.59,41.88,41.4,41.71,4044944,PCG
2013-02-27,41.64,42.2,41.64,42.12,4179573,PCG
2013-02-28,42.17,42.81,42.06,42.64,4682704,PCG
2013-03-01,42.57,42.88,42.38,42.85,2357556,PCG
2013-03-04,42.83,43.64,42.77,43.47,2909090,PCG
2013-03-05,43.55,43.72,43.31,43.34,2906518,PCG
2013-03-06,43.29,43.47,42.875,43.05,2378767,PCG
2013-03-07,43.14,43.39,42.78,42.87,1965828,PCG
2013-03-08,42.91,42.99,42.48,42.78,2463357,PCG
2013-03-11,42.64,43.05,42.51,42.96,3933480,PCG
2013-03-12,42.96,43.06,42.72,43.04,2279488,PCG
2013-03-13,43.05,43.33,42.84,43.3,1783689,PCG
2013-03-14,43.31,43.59,43.21,43.56,2288415,PCG
2013-03-15,43.39,43.8299,43.22,43.56,4742852,PCG
2013-03-18,43.38,43.6499,43.3,43.36,1793656,PCG
2013-03-19,43.51,43.73,43.23,43.59,2631817,PCG
2013-03-20,43.74,44.02,43.64,43.88,1741516,PCG
2013-03-21,43.75,43.87,43.604,43.67,1456575,PCG
2013-03-22,43.67,43.95,43.58,43.8,7436089,PCG
2013-03-25,43.85,43.99,43.29,43.59,9698585,PCG
2013-03-26,43.15,43.81,43.1,43.73,2641278,PCG
2013-03-27,43.88,44.19,43.7,44.08,3007562,PCG
2013-03-28,44.04,44.57,43.96,44.53,2782656,PCG
2013-04-01,44.51,44.81,44.38,44.73,2467426,PCG
2013-04-02,44.81,44.99,44.76,44.97,3295445,PCG
2013-04-03,45.11,45.56,45.03,45.52,4587310,PCG
2013-04-04,45.58,46.16,45.46,46.14,3258927,PCG
2013-04-05,45.91,46.655,45.82,46.49,3653500,PCG
2013-04-08,46.46,46.84,46.36,46.68,3824343,PCG
2013-04-09,46.77,47.06,46.48,46.63,2934425,PCG
2013-04-10,46.81,47.21,46.6601,47.1,2175410,PCG
2013-04-11,47.24,47.24,46.85,47.01,1504108,PCG
2013-04-12,46.85,47.32,46.85,47.23,1727207,PCG
2013-04-15,47.15,47.42,46.77,46.77,2424416,PCG
2013-04-16,46.93,47.2,46.26,46.98,2376667,PCG
2013-04-17,46.88,47.08,46.62,47.01,2497409,PCG
2013-04-18,47.0,47.22,46.64,46.72,2687110,PCG
2013-04-19,46.89,47.77,46.81,47.77,2707894,PCG
2013-04-22,47.74,47.7497,47.22,47.31,1839547,PCG
2013-04-23,47.32,47.56,46.91,47.56,1668235,PCG
2013-04-24,47.57,47.9,47.31,47.75,1751290,PCG
2013-04-25,47.9,48.17,47.72,47.88,2131927,PCG
2013-04-26,47.96,48.18,47.62,47.95,2284506,PCG
2013-04-29,48.03,48.46,47.83,48.35,1642720,PCG
2013-04-30,48.34,48.5,48.21,48.44,2028216,PCG
2013-05-01,48.37,48.45,47.56,47.66,2578856,PCG
2013-05-02,47.65,47.86,46.71,47.23,3132487,PCG
2013-05-03,47.39,47.57,47.08,47.25,2164169,PCG
2013-05-06,47.26,47.28,46.39,46.5,2783959,PCG
2013-05-07,46.47,47.665,46.35,47.59,3065061,PCG
2013-05-08,47.37,47.75,46.7,46.9,2725536,PCG
2013-05-09,46.92,47.02,45.92,46.06,2862538,PCG
2013-05-10,46.17,46.62,45.895,46.6,2576121,PCG
2013-05-13,46.42,46.65,46.35,46.52,1694941,PCG
2013-05-14,46.64,47.01,46.38,46.9,2073258,PCG
2013-05-15,46.81,47.74,46.72,47.23,3168201,PCG
2013-05-16,47.25,47.29,46.82,46.88,2811971,PCG
2013-05-17,47.0,47.28,46.74,47.23,2064299,PCG
2013-05-20,47.23,47.28,46.995,47.18,1587431,PCG
2013-05-21,47.24,47.4,46.84,47.36,1718388,PCG
2013-05-22,47.3,48.02,46.56,46.77,1949822,PCG
2013-05-23,46.57,46.58,45.72,46.49,1856530,PCG
2013-05-24,46.29,46.428,45.79,46.14,2498771,PCG
2013-05-28,46.34,46.62,45.965,46.06,2306083,PCG
2013-05-29,45.81,45.89,44.75,44.82,4250774,PCG
2013-05-30,45.08,45.85,44.97,45.04,2709290,PCG
2013-05-31,44.94,45.75,44.85,44.91,2642999,PCG
2013-06-03,44.9,45.16,44.35,44.94,2869306,PCG
2013-06-04,44.83,44.95,44.3124,44.65,1990617,PCG
2013-06-05,44.5,44.55,43.89,44.02,2972287,PCG
2013-06-06,44.03,45.02,43.91,45.02,2827931,PCG
2013-06-07,45.1,45.43,44.6,45.3,2173387,PCG
2013-06-10,45.36,45.36,44.83,45.0,1958465,PCG
2013-06-11,44.63,45.08,44.42,44.58,2048610,PCG
2013-06-12,44.93,45.11,44.29,44.33,1814768,PCG
2013-06-13,44.28,44.94,44.23,44.87,1838307,PCG
2013-06-14,44.9,45.38,44.77,45.17,2663085,PCG
2013-06-17,45.35,45.79,45.2,45.32,2570263,PCG
2013-06-18,45.24,45.83,45.21,45.73,2103053,PCG
2013-06-19,45.74,45.92,44.65,44.65,2087877,PCG
2013-06-20,44.36,44.4,43.49,43.59,2299694,PCG
2013-06-21,44.01,44.67,43.2,44.33,9349815,PCG
2013-06-24,43.97,44.58,43.53,44.21,7886845,PCG
2013-06-25,44.41,44.88,44.0,44.73,7638976,PCG
2013-06-26,44.95,45.56,44.89,45.33,2545718,PCG
2013-06-27,44.99,45.25,44.54,44.63,1798855,PCG
2013-06-28,45.59,46.33,44.69,45.73,8898825,PCG
2013-07-01,46.08,46.31,45.05,45.16,4099134,PCG
2013-07-02,45.08,45.49,44.79,44.99,2366644,PCG
2013-07-03,44.74,45.05,44.58,44.97,1376184,PCG
2013-07-05,44.96,45.02,44.11,44.66,1395012,PCG
2013-07-08,44.74,45.45,44.55,45.19,1925117,PCG
2013-07-09,45.19,45.5,44.98,45.37,2243455,PCG
2013-07-10,45.14,45.36,44.91,45.14,1994940,PCG
2013-07-11,45.47,45.73,45.27,45.5,2001012,PCG
2013-07-12,45.55,45.56,45.2,45.54,2248115,PCG
2013-07-15,45.56,46.42,45.21,46.19,3737592,PCG
2013-07-16,46.29,47.3025,45.56,46.37,6905930,PCG
2013-07-17,45.61,45.89,45.0,45.14,4780932,PCG
2013-07-18,45.34,45.79,45.235,45.52,2808080,PCG
2013-07-19,45.59,45.68,44.99,45.0,2964677,PCG
2013-07-22,45.03,45.4,45.02,45.12,1381808,PCG
2013-07-23,45.21,45.56,44.92,45.52,1309132,PCG
2013-07-24,45.65,45.786,44.935,45.14,2038683,PCG
2013-07-25,45.04,45.645,44.99,45.61,1891607,PCG
2013-07-26,45.54,46.32,45.42,46.32,2793287,PCG
2013-07-29,46.11,46.4,46.05,46.24,3089872,PCG
2013-07-30,46.46,46.6325,46.22,46.3,2729819,PCG
2013-07-31,45.2,46.255,45.06,45.89,3168846,PCG
2013-08-01,46.24,46.9,46.05,46.31,1966905,PCG
2013-08-02,46.36,46.67,46.06,46.18,1109243,PCG
2013-08-05,46.01,46.01,45.49,45.56,1450257,PCG
2013-08-06,45.55,45.55,45.03,45.08,1970536,PCG
2013-08-07,44.77,45.6,44.52,45.31,2516201,PCG
2013-08-08,45.4,45.55,45.14,45.39,1536071,PCG
2013-08-09,45.4,45.55,44.95,45.02,1476198,PCG
2013-08-12,44.77,44.89,44.51,44.71,1755098,PCG
2013-08-13,44.71,44.71,44.12,44.14,2671244,PCG
2013-08-14,44.0,44.12,43.44,43.93,2742632,PCG
2013-08-15,43.64,43.75,43.325,43.35,1622717,PCG
2013-08-16,43.21,43.25,42.32,42.64,2300171,PCG
2013-08-19,42.54,42.82,42.17,42.41,1861276,PCG
2013-08-20,42.41,43.19,42.33,42.77,3703618,PCG
2013-08-21,42.4,42.4,41.75,42.04,3710404,PCG
2013-08-22,41.97,42.24,41.4,41.43,3378289,PCG
2013-08-23,41.4,41.72,41.25,41.51,2400585,PCG
2013-08-26,41.54,41.7,41.411,41.47,2025066,PCG
2013-08-27,41.2,41.88,41.11,41.48,2859706,PCG
2013-08-28,41.5,41.93,41.27,41.75,2153785,PCG
2013-08-29,41.62,41.69,41.08,41.32,1919106,PCG
2013-08-30,41.4,41.64,41.25,41.36,2915285,PCG
2013-09-03,41.56,41.62,40.68,41.01,4253026,PCG
2013-09-04,41.04,41.045,40.56,40.9,1790658,PCG
2013-09-05,40.81,41.0,40.67,40.85,2000671,PCG
2013-09-06,40.97,41.36,40.825,40.88,2806537,PCG
2013-09-09,40.88,41.09,40.66,40.99,1560827,PCG
2013-09-10,41.1,41.42,40.95,41.41,1712138,PCG
2013-09-11,41.27,41.39,40.82,41.04,2355440,PCG
2013-09-12,41.13,41.34,40.72,40.76,1210813,PCG
2013-09-13,40.85,41.45,40.8,41.33,3489914,PCG
2013-09-16,41.76,42.26,40.95,41.0,3279585,PCG
2013-09-17,41.09,41.28,40.94,41.07,2512448,PCG
2013-09-18,41.07,42.21,40.9,42.12,3263448,PCG
2013-09-19,42.28,42.4725,41.87,41.99,2246038,PCG
2013-09-20,41.97,42.04,41.36,41.46,10228256,PCG
2013-09-23,41.4,42.32,41.21,42.13,8280739,PCG
2013-09-24,42.16,42.31,41.95,42.19,8988275,PCG
2013-09-25,42.11,42.42,41.82,41.87,3880659,PCG
2013-09-26,41.53,41.54,40.93,41.04,2810424,PCG
2013-09-27,40.87,41.07,40.635,40.78,2839270,PCG
2013-09-30,40.63,41.04,40.58,40.92,4451627,PCG
2013-10-01,40.9,41.2093,40.76,40.87,2147439,PCG
2013-10-02,40.77,41.285,40.68,41.01,2421864,PCG
2013-10-03,40.76,40.78,40.27,40.31,2534190,PCG
2013-10-04,40.39,40.598,40.2,40.26,2183004,PCG
2013-10-07,40.09,40.51,39.95,40.07,2182565,PCG
2013-10-08,40.15,40.87,40.07,40.65,3336702,PCG
2013-10-09,40.78,41.46,40.48,40.92,3693622,PCG
2013-10-10,41.18,41.418,40.6501,41.35,1900699,PCG
2013-10-11,41.37,41.51,41.05,41.35,1284124,PCG
2013-10-14,41.13,41.21,40.577,40.97,2240175,PCG
2013-10-15,40.94,40.96,40.1,40.12,2743734,PCG
2013-10-16,40.44,40.75,40.2275,40.75,2890823,PCG
2013-10-17,40.73,41.425,40.5,41.36,1626281,PCG
2013-10-18,41.4,41.58,41.18,41.22,1615353,PCG
2013-10-21,41.22,41.42,41.065,41.38,2011004,PCG
2013-10-22,41.4,42.08,41.24,41.97,1877830,PCG
2013-10-23,41.94,42.27,41.43,41.51,3487498,PCG
2013-10-24,41.66,41.68,41.35,41.5,2620340,PCG
2013-10-25,41.49,42.13,41.46,42.12,1720589,PCG
2013-10-28,42.11,42.33,41.789,42.05,1842320,PCG
2013-10-29,42.24,42.24,41.91,42.09,1581594,PCG
2013-10-30,42.19,42.45,41.82,41.88,2055920,PCG
2013-10-31,41.78,42.05,41.23,41.85,2649879,PCG
2013-11-01,42.01,42.52,41.99,42.32,2248840,PCG
2013-11-04,42.41,42.45,41.98,42.27,1699902,PCG
2013-11-05,42.14,42.7,41.99,42.01,2259989,PCG
2013-11-06,42.0,42.79,42.0,42.75,2017795,PCG
2013-11-07,42.81,42.95,41.99,42.05,2718216,PCG
2013-11-08,41.92,41.92,41.37,41.77,3834340,PCG
2013-11-11,41.75,41.87,41.34,41.42,1806745,PCG
2013-11-12,40.67,40.99,40.02,40.49,8906208,PCG
2013-11-13,40.32,41.09,40.2,40.97,4012548,PCG
2013-11-14,41.09,41.34,40.94,41.01,2200912,PCG
2013-11-15,40.87,41.2,40.85,41.16,2298052,PCG
2013-11-18,41.2,41.25,40.75,41.02,3635879,PCG
2013-11-19,41.09,41.2099,40.82,40.93,2065886,PCG
2013-11-20,40.88,41.11,40.55,40.55,2082874,PCG
2013-11-21,40.7,40.81,40.13,40.52,2299750,PCG
2013-11-22,40.49,40.81,40.47,40.63,2883089,PCG
2013-11-25,40.74,40.96,40.57,40.57,2399464,PCG
2013-11-26,40.57,40.5975,39.91,40.25,4406549,PCG
2013-11-27,40.28,40.34,40.07,40.26,2515278,PCG
2013-11-29,40.0,40.61,40.0,40.37,1377799,PCG
2013-12-02,40.44,40.72,40.22,40.46,3254599,PCG
2013-12-03,40.34,40.83,40.17,40.8,2891363,PCG
2013-12-04,40.57,40.91,40.325,40.71,2394771,PCG
2013-12-05,40.66,40.66,40.05,40.36,3130017,PCG
2013-12-06,40.53,41.23,40.43,41.11,2854108,PCG
2013-12-09,41.06,41.46,40.995,41.16,2570158,PCG
2013-12-10,41.09,41.2,40.18,40.32,3349787,PCG
2013-12-11,40.25,40.57,40.17,40.26,2640820,PCG
2013-12-12,40.17,40.49,40.16,40.2,3367573,PCG
2013-12-13,40.34,40.495,40.22,40.42,2025815,PCG
2013-12-16,40.66,41.16,40.64,40.98,4383433,PCG
2013-12-17,40.95,41.09,40.56,40.64,4131098,PCG
2013-12-18,40.7,41.01,40.11,40.95,3941003,PCG
2013-12-19,40.57,40.57,40.04,40.22,3900502,PCG
2013-12-20,40.17,40.94,40.14,40.56,5428341,PCG
2013-12-23,40.8,41.19,40.73,40.98,2317715,PCG
2013-12-24,40.98,41.23,40.91,41.03,1053787,PCG
2013-12-26,41.12,41.18,40.48,40.56,1925378,PCG
2013-12-27,40.28,40.555,40.15,40.28,1334766,PCG
2013-12-30,40.22,40.415,40.07,40.27,2151172,PCG
2013-12-31,40.33,40.47,40.13,40.28,1925478,PCG
2014-01-02,40.36,40.37,39.66,39.66,2366352,PCG
2014-01-03,39.72,39.85,39.425,39.6,2824616,PCG
2014-01-06,39.71,39.87,39.54,39.69,2588721,PCG
2014-01-07,39.7,40.08,39.67,40.01,2567949,PCG
2014-01-08,39.89,39.97,39.59,39.8,2204448,PCG
2014-01-09,40.07,40.16,39.78,40.07,1884224,PCG
2014-01-10,40.24,41.01,40.03,40.53,2538577,PCG
2014-01-13,40.93,40.93,40.19,40.29,2556948,PCG
2014-01-14,40.28,40.55,40.13,40.3,1867343,PCG
2014-01-15,40.85,41.13,40.27,40.51,3698563,PCG
2014-01-16,40.48,40.69,40.32,40.65,2340224,PCG
2014-01-17,40.67,40.79,40.4,40.67,2467848,PCG
2014-01-21,40.72,41.27,40.72,41.27,2970434,PCG
2014-01-22,41.25,41.38,40.94,41.14,2611692,PCG
2014-01-23,40.98,41.37,40.92,41.29,2981885,PCG
2014-01-24,41.11,41.36,40.81,40.82,3696505,PCG
2014-01-27,40.82,41.03,40.77,40.92,3025320,PCG
2014-01-28,40.99,41.09,40.81,41.01,2078052,PCG
2014-01-29,40.97,41.11,40.77,40.93,3211805,PCG
2014-01-30,41.2,41.99,41.11,41.96,3937947,PCG
2014-01-31,41.51,42.39,41.49,42.15,4450223,PCG
2014-02-03,42.25,42.64,41.41,41.52,3635576,PCG
2014-02-04,41.68,41.76,41.1,41.28,2543439,PCG
2014-02-05,41.14,41.34,41.01,41.11,1855692,PCG
2014-02-06,41.11,41.52,40.923,41.35,1776687,PCG
2014-02-07,41.44,41.88,41.4,41.83,1922330,PCG
2014-02-10,41.73,42.22,41.5,42.2,2827766,PCG
2014-02-11,41.6,42.57,41.41,42.44,2810755,PCG
2014-02-12,42.45,43.16,42.37,43.15,4067482,PCG
2014-02-13,43.06,43.94,43.0,43.91,3812113,PCG
2014-02-14,43.68,44.04,43.62,43.94,3125122,PCG
2014-02-18,43.96,43.97,43.4,43.5,3217723,PCG
2014-02-19,43.4,43.79,43.16,43.23,2077680,PCG
2014-02-20,43.29,43.82,43.2,43.66,1327392,PCG
2014-02-21,43.67,44.245,43.59,43.94,2587842,PCG
2014-02-24,44.0,44.445,43.96,44.02,3065616,PCG
2014-02-25,44.13,44.19,43.73,43.79,3041937,PCG
2014-02-26,43.84,44.02,43.39,43.49,2705776,PCG
2014-02-27,43.44,43.78,43.209,43.39,1823590,PCG
2014-02-28,43.46,44.32,43.385,44.06,3939921,PCG
2014-03-03,43.87,44.13,43.585,43.63,3060413,PCG
2014-03-04,44.01,44.03,43.76,43.91,1800875,PCG
2014-03-05,43.84,43.875,43.13,43.22,3015025,PCG
2014-03-06,43.22,43.37,42.6,42.75,3312368,PCG
2014-03-07,42.73,42.89,42.125,42.75,3151375,PCG
2014-03-10,42.75,42.89,42.54,42.7,2600597,PCG
2014-03-11,42.79,43.01,42.59,43.01,3727399,PCG
2014-03-12,42.96,43.58,42.882,43.58,2458431,PCG
2014-03-13,43.64,44.1,43.48,44.04,2409438,PCG
2014-03-14,44.01,44.55,43.9,44.35,3059362,PCG
2014-03-17,44.42,44.62,44.18,44.62,1898011,PCG
2014-03-18,44.5,44.75,44.42,44.51,1430616,PCG
2014-03-19,44.48,44.72,44.03,44.3,3938352,PCG
2014-03-20,44.11,44.325,43.93,44.31,1935671,PCG
2014-03-21,44.6,44.97,44.32,44.37,5620813,PCG
2014-03-24,44.53,44.85,44.29,44.73,1727405,PCG
2014-03-25,44.81,44.95,44.52,44.71,2110283,PCG
2014-03-26,44.72,44.92,44.2,44.28,2575753,PCG
2014-03-27,43.69,43.72,43.33,43.64,4107746,PCG
2014-03-28,41.9,42.57,41.57,41.89,12653905,PCG
2014-03-31,42.13,43.49,41.89,43.2,7109556,PCG
2014-04-01,43.19,43.2,42.295,42.37,3321835,PCG
2014-04-02,42.6,43.35,42.47,43.35,6863905,PCG
2014-04-03,43.38,43.95,43.35,43.8,3603934,PCG
2014-04-04,44.0,44.87,43.95,44.47,5851484,PCG
2014-04-07,44.45,44.5,44.04,44.04,3624508,PCG
2014-04-08,44.12,44.74,43.84,44.61,3153149,PCG
2014-04-09,44.6,44.6,43.755,44.39,3029317,PCG
2014-04-10,44.38,44.88,44.23,44.43,2694078,PCG
2014-04-11,44.22,44.85,44.22,44.65,3237544,PCG
2014-04-14,44.77,44.77,44.35,44.68,2611449,PCG
2014-04-15,44.62,45.29,44.54,45.27,2466313,PCG
2014-04-16,45.28,45.62,45.19,45.62,1864150,PCG
2014-04-17,45.44,45.56,44.8,44.87,2170584,PCG
2014-04-21,44.98,45.13,44.475,44.78,1813995,PCG
2014-04-22,44.73,44.82,44.5,44.69,1311723,PCG
2014-04-23,44.78,45.27,44.53,44.58,1622018,PCG
2014-04-24,44.56,45.21,44.35,44.9,1768308,PCG
2014-04-25,44.95,45.52,44.93,45.5,1071639,PCG
2014-04-28,45.53,45.87,45.26,45.83,1822488,PCG
2014-04-29,45.91,46.11,45.28,45.35,2897603,PCG
2014-04-30,45.51,45.83,45.47,45.58,1992308,PCG
2014-05-01,44.28,45.94,43.71,45.75,2422345,PCG
2014-05-02,45.62,45.71,44.25,44.53,2495772,PCG
2014-05-05,44.51,44.955,44.49,44.86,1401864,PCG
2014-05-06,44.77,44.89,44.27,44.31,4353835,PCG
2014-05-07,44.56,44.95,44.5,44.71,4426071,PCG
2014-05-08,44.78,44.9,44.39,44.59,3645675,PCG
2014-05-09,44.55,44.76,43.4,43.59,4136760,PCG
2014-05-12,43.8,43.94,42.85,43.02,3249608,PCG
2014-05-13,43.14,43.3,42.86,43.2,2629227,PCG
2014-05-14,43.19,43.97,43.19,43.78,2494185,PCG
2014-05-15,43.78,44.05,43.18,43.63,5048260,PCG
2014-05-16,43.41,43.87,43.21,43.64,3688046,PCG
2014-05-19,43.55,43.84,43.36,43.52,3784381,PCG
2014-05-20,43.44,43.8,43.44,43.63,3368265,PCG
2014-05-21,44.16,44.44,44.06,44.29,3279555,PCG
2014-05-22,44.18,44.69,44.04,44.61,3245122,PCG
2014-05-23,44.58,44.758,44.45,44.72,2843879,PCG
2014-05-27,44.97,45.06,44.6,44.78,3017003,PCG
2014-05-28,44.75,45.37,44.68,45.3,2886741,PCG
2014-05-29,45.29,45.73,45.23,45.68,2755909,PCG
2014-05-30,45.68,45.985,45.48,45.87,3515679,PCG
2014-06-02,45.82,45.92,45.66,45.87,2105725,PCG
2014-06-03,45.84,45.87,45.545,45.64,1929487,PCG
2014-06-04,45.41,45.9,45.27,45.88,2226214,PCG
2014-06-05,45.78,46.58,45.77,46.5,2336761,PCG
2014-06-06,46.56,47.1,46.4401,46.68,3093417,PCG
2014-06-09,46.53,46.73,46.02,46.14,2156084,PCG
2014-06-10,45.98,46.29,45.89,46.17,1937230,PCG
2014-06-11,46.11,46.58,45.8,46.28,3883027,PCG
2014-06-12,46.19,46.52,45.49,46.32,2768991,PCG
2014-06-13,46.3,46.61,46.08,46.55,1854609,PCG
2014-06-16,46.5,47.22,46.44,46.88,2058119,PCG
2014-06-17,46.74,46.965,46.58,46.88,1199976,PCG
2014-06-18,46.81,47.8,46.81,47.7,3012897,PCG
2014-06-19,47.66,48.24,47.54,48.23,4444447,PCG
2014-06-20,48.35,48.64,48.06,48.19,5126537,PCG
2014-06-23,48.19,48.26,47.39,47.62,4006705,PCG
2014-06-24,47.66,48.04,47.5,47.73,3336803,PCG
2014-06-25,47.55,47.82,47.18,47.5,3721188,PCG
2014-06-26,46.99,47.3,46.79,47.2,1973263,PCG
2014-06-27,47.16,47.69,47.01,47.53,1705253,PCG
2014-06-30,47.57,48.1,47.46,48.02,2440868,PCG
2014-07-01,48.04,48.085,47.22,47.23,2258934,PCG
2014-07-02,47.16,47.1828,46.39,46.63,2634170,PCG
2014-07-03,46.41,46.64,45.84,46.03,3307153,PCG
2014-07-07,46.09,46.8,46.06,46.49,2186785,PCG
2014-07-08,46.33,46.86,46.33,46.82,2249369,PCG
2014-07-09,46.82,46.98,46.595,46.86,2068641,PCG
2014-07-10,46.54,47.31,46.54,47.2,2741399,PCG
2014-07-11,47.21,47.33,46.98,47.12,3101090,PCG
2014-07-14,47.18,47.34,46.8,46.93,2777569,PCG
2014-07-15,46.92,47.44,46.92,47.29,2638354,PCG
2014-07-16,47.33,47.51,46.91,47.51,2055282,PCG
2014-07-17,47.13,47.33,46.8,47.27,2766802,PCG
2014-07-18,47.13,47.33,46.8,47.27,2766802,PCG
2014-07-21,47.17,47.25,46.86,47.13,1801688,PCG
2014-07-22,47.34,47.38,47.06,47.16,1953174,PCG
2014-07-23,47.2,47.28,46.98,47.14,807538,PCG
2014-07-24,47.29,47.47,47.11,47.37,2184932,PCG
2014-07-25,47.33,47.54,47.03,47.1,989368,PCG
2014-07-28,46.64,47.57,46.51,47.37,1882565,PCG
2014-07-29,47.35,47.5837,46.54,46.6,2786464,PCG
2014-07-30,46.3,46.71,45.69,45.7,3010668,PCG
2014-07-31,45.35,45.93,44.65,44.67,3582386,PCG
2014-08-01,44.86,44.97,43.8,44.48,3732934,PCG
2014-08-04,44.86,44.97,43.8,44.48,3732934,PCG
2014-08-05,44.43,44.63,43.61,43.73,2431953,PCG
2014-08-06,43.57,43.81,42.92,43.0,4753668,PCG
2014-08-07,43.21,43.55,43.11,43.28,2537463,PCG
2014-08-08,43.42,44.13,43.42,44.12,2700962,PCG
2014-08-11,44.1,44.36,43.85,43.93,1648676,PCG
2014-08-12,43.95,44.2,43.83,43.92,1932333,PCG
2014-08-13,44.07,44.15,43.73,44.07,1976139,PCG
2014-08-14,44.09,44.59,44.09,44.52,1425475,PCG
2014-08-15,44.84,45.41,44.83,45.2,6136087,PCG
2014-08-18,45.28,45.51,44.921,44.99,2489481,PCG
2014-08-19,45.04,45.75,44.9,45.74,2287764,PCG
2014-08-20,45.68,46.105,45.56,45.84,2348260,PCG
2014-08-21,45.99,46.11,45.72,45.85,1387689,PCG
2014-08-22,45.39,45.99,45.37,45.64,1465530,PCG
2014-08-25,45.77,46.075,45.67,45.92,1654428,PCG
2014-08-26,45.96,46.15,45.395,45.41,1123801,PCG
2014-08-27,45.56,45.83,45.43,45.8,1015791,PCG
2014-08-28,45.77,46.155,45.61,46.13,977563,PCG
2014-08-29,46.14,46.48,46.02,46.48,1637240,PCG
2014-09-02,46.46,47.78,46.005,47.29,8792695,PCG
2014-09-03,47.32,47.85,47.05,47.09,3397397,PCG
2014-09-04,47.02,47.21,46.62,47.2,2687061,PCG
2014-09-05,47.28,48.24,47.255,48.07,2997784,PCG
2014-09-08,47.98,48.03,47.3,47.54,2455327,PCG
2014-09-09,47.42,47.42,46.9,47.0,2080359,PCG
2014-09-10,47.06,47.23,46.77,46.81,1790318,PCG
2014-09-11,46.82,47.48,46.8125,47.36,1703895,PCG
2014-09-12,47.13,47.15,46.3,46.38,1664241,PCG
2014-09-15,46.55,46.74,46.15,46.34,1770516,PCG
2014-09-16,45.94,46.54,45.21,45.96,7386398,PCG
2014-09-17,46.22,46.47,45.91,46.15,2933403,PCG
2014-09-18,46.17,46.28,45.635,45.9,2430225,PCG
2014-09-19,46.0,46.11,45.68,45.84,4481780,PCG
2014-09-22,45.75,45.76,45.14,45.19,2979106,PCG
2014-09-23,45.17,45.64,44.91,45.31,2647657,PCG
2014-09-24,45.35,45.45,45.085,45.24,1886139,PCG
2014-09-25,45.21,45.4,44.575,44.68,2120000,PCG
2014-09-26,44.32,44.41,43.764,44.32,3438273,PCG
2014-09-29,44.13,44.895,44.04,44.85,2697343,PCG
2014-09-30,44.93,45.38,44.73,45.04,2893434,PCG
2014-10-01,45.19,45.65,44.97,45.19,2961411,PCG
2014-10-02,45.03,45.4,44.89,45.09,2444433,PCG
2014-10-03,45.17,45.62,44.79,45.5,2386084,PCG
2014-10-06,45.59,45.76,45.08,45.26,1587040,PCG
2014-10-07,44.8,44.96,44.17,44.38,3972902,PCG
2014-10-08,44.43,45.2,44.34,45.0,4549509,PCG
2014-10-09,44.84,45.28,44.51,44.52,4885166,PCG
2014-10-10,44.76,45.5,44.76,45.17,3165682,PCG
2014-10-13,45.25,46.03,45.19,45.37,3582224,PCG
2014-10-14,45.69,46.6,45.33,45.88,4003866,PCG
2014-10-15,45.91,46.43,44.81,45.73,3397059,PCG
2014-10-16,45.41,45.51,44.44,44.68,4794009,PCG
2014-10-17,44.88,44.97,44.48,44.7,3890063,PCG
2014-10-20,44.61,45.41,44.56,45.39,2672167,PCG
2014-10-21,45.48,45.5,44.875,45.49,2970727,PCG
2014-10-22,45.57,46.53,45.49,46.25,3089575,PCG
2014-10-23,46.52,46.59,46.07,46.19,2501361,PCG
2014-10-24,46.31,47.32,46.3,47.17,2864977,PCG
2014-10-27,47.15,47.31,46.25,46.57,4021738,PCG
2014-10-28,46.64,47.87,46.45,47.52,5065717,PCG
2014-10-29,50.79,50.86,50.23,50.3,11541482,PCG
2014-10-30,50.08,50.42,49.55,50.14,4172212,PCG
2014-10-31,50.06,50.36,49.66,50.32,4897950,PCG
2014-11-03,50.5,51.06,50.3,50.94,3373348,PCG
2014-11-04,51.16,51.46,50.63,50.68,3430226,PCG
2014-11-05,50.79,50.86,50.23,50.3,11541482,PCG
2014-11-06,50.27,50.29,48.92,49.34,6199955,PCG
2014-11-07,49.42,50.37,49.395,50.35,3038577,PCG
2014-11-10,50.25,50.77,49.91,50.77,2312187,PCG
2014-11-11,50.67,50.78,50.34,50.55,1791296,PCG
2014-11-12,50.08,50.42,49.55,50.14,4172212,PCG
2014-11-13,50.27,50.39,49.63,49.77,3588237,PCG
2014-11-14,49.65,50.0,49.525,49.65,3046837,PCG
2014-11-17,49.75,50.68,49.68,50.58,4502907,PCG
2014-11-18,50.66,50.74,50.365,50.42,2982881,PCG
2014-11-19,50.29,50.6,49.97,50.17,2743582,PCG
2014-11-20,50.12,50.44,50.04,50.21,3098426,PCG
2014-11-21,50.61,50.63,49.65,50.07,4487672,PCG
2014-11-24,50.04,50.08,49.17,49.22,3490608,PCG
2014-11-25,49.38,49.41,48.96,49.28,6330949,PCG
2014-11-26,49.43,50.17,49.37,49.94,2196929,PCG
2014-11-28,50.21,50.81,50.08,50.5,1031449,PCG
2014-12-01,50.21,51.51,50.11,50.62,3774455,PCG
2014-12-02,50.69,51.74,50.59,51.53,4811901,PCG
2014-12-03,51.5,51.55,50.84,51.0,3803975,PCG
2014-12-04,50.91,51.46,50.91,51.09,3302185,PCG
2014-12-05,49.86,50.97,49.79,50.95,1744488,PCG
2014-12-08,50.97,52.0,50.76,51.92,3598623,PCG
2014-12-09,51.71,52.06,51.5,51.84,2594603,PCG
2014-12-10,51.88,52.35,51.51,51.85,2816739,PCG
2014-12-11,51.89,53.03,51.78,52.93,4116907,PCG
2014-12-12,52.34,52.96,52.05,52.07,2519065,PCG
2014-12-15,52.88,53.0,51.8,52.34,4076327,PCG
2014-12-16,52.35,52.85,51.59,51.94,3779375,PCG
2014-12-17,51.63,52.75,51.63,52.73,3706184,PCG
2014-12-18,52.77,53.45,52.51,53.45,2903975,PCG
2014-12-19,53.86,53.87,52.83,53.06,5054372,PCG
2014-12-22,53.1,53.31,52.72,53.22,3361081,PCG
2014-12-23,53.62,53.81,53.17,53.27,2656956,PCG
2014-12-24,53.42,54.59,53.205,54.46,1584758,PCG
2014-12-26,54.53,55.24,54.38,54.86,2681557,PCG
2014-12-29,54.41,55.17,54.41,54.98,2882361,PCG
2014-12-30,55.01,55.03,54.0867,54.28,1683480,PCG
2014-12-31,54.39,54.59,53.16,53.24,1856145,PCG
2015-01-02,53.48,53.79,53.06,53.34,2384763,PCG
2015-01-05,53.95,54.45,53.64,54.24,6398845,PCG
2015-01-06,54.33,55.6,54.06,54.16,5959468,PCG
2015-01-07,54.25,54.77,53.95,54.59,2595277,PCG
2015-01-08,54.75,55.5,54.71,55.28,2598476,PCG
2015-01-09,55.88,56.11,55.09,55.83,5319414,PCG
2015-01-12,55.92,56.05,55.06,55.43,2669755,PCG
2015-01-13,55.94,57.28,55.94,56.51,4563381,PCG
2015-01-14,56.58,57.72,56.01,57.65,4303822,PCG
2015-01-15,57.67,57.895,57.0,57.61,4237131,PCG
2015-01-16,57.63,58.18,57.28,58.16,3036841,PCG
2015-01-20,58.55,58.63,57.825,58.3,2413749,PCG
2015-01-21,58.17,58.62,57.71,58.47,2888353,PCG
2015-01-22,58.65,58.83,57.95,58.2,2518360,PCG
2015-01-23,58.44,59.1001,58.34,58.87,2742422,PCG
2015-01-26,59.1,59.43,58.52,59.4,2344258,PCG
2015-01-27,59.27,59.765,59.15,59.41,3414878,PCG
2015-01-28,59.38,60.09,59.1,59.29,2783271,PCG
2015-01-29,59.29,60.21,59.0,60.15,2913212,PCG
2015-01-30,60.14,60.15,58.755,58.81,3172883,PCG
2015-02-02,58.85,59.03,58.01,58.63,2550625,PCG
2015-02-03,58.66,58.935,58.2,58.85,3172071,PCG
2015-02-04,58.82,58.82,57.81,57.91,3780499,PCG
2015-02-05,58.36,58.53,57.85,58.06,4917789,PCG
2015-02-06,57.76,57.82,55.72,56.06,3613018,PCG
2015-02-09,56.02,56.35,55.54,55.77,3013385,PCG
2015-02-10,55.7,56.9,54.805,56.81,4218655,PCG
2015-02-11,56.52,56.81,55.04,55.2,5351800,PCG
2015-02-12,55.45,55.54,54.87,55.2,3883619,PCG
2015-02-13,55.02,55.08,53.38,54.06,4574321,PCG
2015-02-17,54.2,54.7,53.62,54.39,4569661,PCG
2015-02-18,54.4,55.6,54.27,55.55,3979526,PCG
2015-02-19,55.72,55.72,54.7601,55.05,2071113,PCG
2015-02-20,54.97,55.17,54.23,54.98,1791661,PCG
2015-02-23,55.03,55.32,54.89,55.26,1821595,PCG
2015-02-24,55.33,55.645,55.1,55.15,2253212,PCG
2015-02-25,55.17,55.3,53.98,54.11,2379198,PCG
2015-02-26,54.28,54.31,53.73,53.92,2070051,PCG
2015-02-27,54.0,54.12,53.54,53.73,3118726,PCG
2015-03-02,53.53,54.0,52.9,53.4,3637209,PCG
2015-03-03,53.32,53.8,53.03,53.71,4373200,PCG
2015-03-04,53.73,53.78,53.41,53.63,3293268,PCG
2015-03-05,53.69,54.28,53.59,53.83,2639695,PCG
2015-03-06,53.93,53.93,52.02,52.2,2471953,PCG
2015-03-09,52.21,52.4,51.77,52.07,2085645,PCG
2015-03-10,52.0,52.5,51.75,51.77,2204224,PCG
2015-03-11,51.75,51.94,51.25,51.38,1790182,PCG
2015-03-12,51.63,52.61,51.63,52.41,1780067,PCG
2015-03-13,52.25,52.27,51.11,51.8,3318715,PCG
2015-03-16,52.06,54.73,52.06,53.55,5506544,PCG
2015-03-17,53.02,53.49,52.89,53.05,3905630,PCG
2015-03-18,53.02,54.3201,52.62,54.25,3929123,PCG
2015-03-19,54.0,54.75,53.6,53.61,2117966,PCG
2015-03-20,53.89,54.34,53.18,53.96,4867779,PCG
2015-03-23,54.19,54.79,54.02,54.49,2460903,PCG
2015-03-24,54.47,54.79,53.33,53.46,2709276,PCG
2015-03-25,53.44,53.84,52.72,52.76,2549418,PCG
2015-03-26,52.72,53.04,52.01,52.37,2059183,PCG
2015-03-27,52.07,52.37,51.79,52.01,1744044,PCG
2015-03-30,52.1,53.16,52.07,52.95,3209969,PCG
2015-03-31,52.94,53.45,52.71,53.07,5086175,PCG
2015-04-01,53.17,53.44,52.33,53.12,2338788,PCG
2015-04-02,53.21,53.73,53.04,53.59,2334521,PCG
2015-04-06,53.65,54.69,53.65,54.27,1861203,PCG
2015-04-07,54.18,54.21,53.4,53.48,2525334,PCG
2015-04-08,53.44,53.915,53.22,53.61,2258088,PCG
2015-04-09,53.53,53.63,52.305,52.78,5089024,PCG
2015-04-10,52.62,53.08,52.17,53.04,3571386,PCG
2015-04-13,53.06,53.26,52.295,52.35,1603610,PCG
2015-04-14,52.44,52.62,52.21,52.3,2345932,PCG
2015-04-15,52.49,53.12,51.84,51.92,2576982,PCG
2015-04-16,51.92,52.02,51.4,51.92,5135133,PCG
2015-04-17,51.75,52.44,51.69,52.36,4328229,PCG
2015-04-20,52.59,52.94,52.37,52.58,2864320,PCG
2015-04-21,52.61,53.01,51.89,52.03,3696273,PCG
2015-04-22,52.04,52.24,51.72,51.85,3257970,PCG
2015-04-23,51.88,52.51,51.86,52.19,2484514,PCG
2015-04-24,52.17,52.97,51.93,52.74,1711678,PCG
2015-04-27,52.89,53.0,51.82,51.87,2092372,PCG
2015-04-28,51.71,52.63,51.56,52.6,2205424,PCG
2015-04-29,53.9,54.05,52.9,53.92,7885081,PCG
2015-04-30,53.77,53.8,52.21,52.92,5687544,PCG
2015-05-01,52.94,53.58,52.77,53.49,2331797,PCG
2015-05-04,53.44,54.32,53.275,53.67,4492398,PCG
2015-05-05,53.48,53.62,52.31,52.35,3431091,PCG
2015-05-06,52.25,52.6,51.43,51.93,1996449,PCG
2015-05-07,51.94,52.31,51.71,51.77,2589761,PCG
2015-05-08,52.34,52.83,52.1,52.4,2127845,PCG
2015-05-11,52.37,52.94,51.96,52.06,1964753,PCG
2015-05-12,51.77,51.99,51.3,51.68,2146690,PCG
2015-05-13,51.82,52.19,50.75,50.94,1837557,PCG
2015-05-14,51.09,51.59,51.09,51.43,2058609,PCG
2015-05-15,51.6,52.215,51.505,52.01,2188979,PCG
2015-05-18,51.87,52.68,51.87,52.52,1964843,PCG
2015-05-19,52.24,53.07,52.1,53.01,2803862,PCG
2015-05-20,53.0,53.32,52.72,52.85,2898420,PCG
2015-05-21,52.89,53.19,52.61,53.15,1961913,PCG
2015-05-22,52.99,53.06,52.21,52.71,2567740,PCG
2015-05-26,52.69,52.71,51.98,52.68,1944667,PCG
2015-05-27,52.65,53.29,52.515,53.26,2030695,PCG
2015-05-28,53.22,53.4972,53.0,53.36,2835923,PCG
2015-05-29,53.5,53.82,53.28,53.47,2641363,PCG
2015-06-01,53.79,53.96,53.42,53.66,2527678,PCG
2015-06-02,53.32,53.455,52.22,52.9,3136248,PCG
2015-06-03,52.73,52.8,51.52,51.97,3445074,PCG
2015-06-04,51.77,52.11,51.65,51.85,2501747,PCG
2015-06-05,51.79,51.79,50.84,51.36,4312273,PCG
2015-06-08,51.37,51.37,50.76,50.79,2289583,PCG
2015-06-09,51.33,51.43,50.24,50.33,3562387,PCG
2015-06-10,50.66,50.87,50.38,50.43,3032972,PCG
2015-06-11,50.77,51.115,50.43,50.62,2872599,PCG
2015-06-12,50.39,50.51,50.08,50.24,2002855,PCG
2015-06-15,50.17,50.19,49.65,49.81,2658789,PCG
2015-06-16,49.66,50.14,49.46,50.11,2081983,PCG
2015-06-17,50.11,50.87,50.02,50.8,2131025,PCG
2015-06-18,50.81,51.899,50.75,51.69,2552726,PCG
2015-06-19,51.6,51.77,51.08,51.08,4780615,PCG
2015-06-22,51.34,51.45,50.83,51.15,2353593,PCG
2015-06-23,51.08,51.26,50.15,50.44,2364793,PCG
2015-06-24,50.55,50.72,49.75,49.85,4142452,PCG
2015-06-25,50.01,50.05,49.51,49.6,3418760,PCG
2015-06-26,49.11,49.74,48.765,49.7,3099420,PCG
2015-06-29,49.64,50.35,49.28,49.33,2662768,PCG
2015-06-30,49.65,49.65,48.91,49.1,3082340,PCG
2015-07-01,49.23,49.4699,49.07,49.38,3031084,PCG
2015-07-02,49.68,50.18,49.52,49.79,3714667,PCG
2015-07-06,49.61,50.1,49.53,50.03,2697793,PCG
2015-07-07,50.3,51.65,50.25,51.4,4067133,PCG
2015-07-08,51.4,51.77,51.18,51.43,3034587,PCG
2015-07-09,51.52,51.52,50.58,50.7,2557915,PCG
2015-07-10,50.89,51.74,50.56,51.12,2178940,PCG
2015-07-13,51.3,51.59,51.0,51.22,1609333,PCG
2015-07-14,51.26,51.62,50.91,51.0,2209254,PCG
2015-07-15,50.91,51.49,50.76,51.42,1676680,PCG
2015-07-16,51.54,52.325,51.54,52.27,1457604,PCG
2015-07-17,52.12,52.15,51.32,51.33,2419455,PCG
2015-07-20,51.28,51.45,50.82,51.19,1428954,PCG
2015-07-21,51.08,51.16,50.34,50.6,2105872,PCG
2015-07-22,50.63,51.475,50.59,51.32,3136615,PCG
2015-07-23,51.14,51.27,50.145,50.33,2534705,PCG
2015-07-24,50.29,50.58,50.11,50.35,2835038,PCG
2015-07-27,50.44,51.87,50.44,51.83,3110982,PCG
2015-07-28,51.73,52.29,51.56,52.28,4114913,PCG
2015-07-29,51.9,52.69,51.66,52.34,3111909,PCG
2015-07-30,52.06,52.49,51.8,52.18,3043950,PCG
2015-07-31,52.56,53.245,52.425,52.51,2826651,PCG
2015-08-03,52.66,52.91,52.3,52.64,2403693,PCG
2015-08-04,52.43,52.47,51.89,51.99,2390863,PCG
2015-08-05,51.84,52.04,51.545,51.83,7303385,PCG
2015-08-06,51.99,52.24,51.64,52.16,6080961,PCG
2015-08-07,51.98,53.0,51.79,52.89,2071001,PCG
2015-08-10,52.95,53.16,52.14,52.24,1848203,PCG
2015-08-11,52.23,53.05,52.13,52.63,2059647,PCG
2015-08-12,52.4,53.3,52.3,53.18,4933101,PCG
2015-08-13,53.02,53.62,52.5,53.36,2276316,PCG
2015-08-14,53.22,54.1,53.01,54.08,1673224,PCG
2015-08-17,54.14,54.63,53.97,54.27,1872586,PCG
2015-08-18,54.08,54.51,53.81,54.41,2318135,PCG
2015-08-19,54.18,54.39,53.72,54.13,2337898,PCG
2015-08-20,53.8,54.46,53.55,53.88,1707847,PCG
2015-08-21,53.49,53.96,53.04,53.08,2665488,PCG
2015-08-24,51.5,52.48,49.94,50.41,7272137,PCG
2015-08-25,51.08,51.16,48.9,48.96,3850643,PCG
2015-08-26,49.63,49.67,48.505,49.43,4967648,PCG
2015-08-27,49.68,50.4,49.27,50.34,5577481,PCG
2015-08-28,50.29,50.51,49.76,50.42,2511472,PCG
2015-08-31,50.24,50.53,49.412,49.58,3145115,PCG
2015-09-01,48.52,48.9,47.59,47.88,3462178,PCG
2015-09-02,48.61,48.8,47.33,47.93,3055621,PCG
2015-09-03,47.98,48.43,47.73,48.3,2565996,PCG
2015-09-04,47.83,47.97,47.42,47.6,2813586,PCG
2015-09-08,48.3,48.79,47.895,48.78,5176225,PCG
2015-09-09,49.0,49.08,47.82,47.91,3499348,PCG
2015-09-10,47.78,48.32,47.54,47.7,3056867,PCG
2015-09-11,47.53,48.48,47.47,48.44,3037032,PCG
2015-09-14,48.52,48.84,48.02,48.49,3257654,PCG
2015-09-15,48.58,49.01,48.195,48.8,4465244,PCG
2015-09-16,48.8,49.38,48.73,49.28,2387078,PCG
2015-09-17,49.21,51.03,48.94,50.09,5314449,PCG
2015-09-18,49.9,51.1,49.32,50.53,9342759,PCG
2015-09-21,50.69,51.35,50.52,51.18,3630106,PCG
2015-09-22,50.92,51.69,50.52,51.45,7625807,PCG
2015-09-23,51.49,52.05,51.18,52.0,6285058,PCG
2015-09-24,51.71,52.6,51.35,52.44,4600553,PCG
2015-09-25,52.56,53.59,52.37,52.92,3907170,PCG
2015-09-28,52.26,52.73,51.79,52.01,3278655,PCG
2015-09-29,52.11,52.18,51.46,52.01,3281517,PCG
2015-09-30,52.3,52.905,52.05,52.8,4164719,PCG
2015-10-01,52.92,53.0,52.26,52.58,3085561,PCG
2015-10-02,52.74,53.0,52.24,53.0,2828426,PCG
2015-10-05,53.27,53.5,52.715,53.46,3164632,PCG
2015-10-06,53.42,53.49,52.69,53.11,3423496,PCG
2015-10-07,53.2,53.27,52.47,52.73,2467661,PCG
2015-10-08,52.58,53.25,52.35,53.09,2576949,PCG
2015-10-09,53.09,53.28,52.46,52.5,2920962,PCG
2015-10-12,52.71,53.4,52.65,53.0,4137877,PCG
2015-10-13,52.99,53.23,52.68,52.74,2323765,PCG
2015-10-14,52.8,53.29,52.7,52.77,2472990,PCG
2015-10-15,52.88,54.08,52.87,54.05,3015798,PCG
2015-10-16,53.99,54.35,53.88,54.03,4209161,PCG
2015-10-19,53.93,54.29,53.62,54.29,2782483,PCG
2015-10-20,54.09,54.83,54.0,54.33,1671027,PCG
2015-10-21,54.71,54.99,54.13,54.17,1798466,PCG
2015-10-22,54.24,54.7,54.22,54.5,2286766,PCG
2015-10-23,54.41,54.57,53.57,53.63,2383531,PCG
2015-10-26,53.77,53.91,53.27,53.79,3388377,PCG
2015-10-27,53.73,54.21,53.73,54.07,4097072,PCG
2015-10-28,53.9,54.1,52.14,52.95,3979996,PCG
2015-10-29,52.75,53.34,51.47,52.35,5265529,PCG
2015-10-30,52.47,53.76,52.37,53.4,4782346,PCG
2015-11-02,53.35,53.73,52.93,53.55,2595313,PCG
2015-11-03,53.37,53.69,52.97,53.63,2370921,PCG
2015-11-04,53.48,54.21,53.39,54.16,2824092,PCG
2015-11-05,54.07,54.38,53.67,53.72,2902599,PCG
2015-11-06,52.85,52.85,51.05,51.93,4892330,PCG
2015-11-09,51.72,52.7,51.62,52.5,3454989,PCG
2015-11-10,52.47,53.39,52.28,53.37,2730882,PCG
2015-11-11,53.46,53.79,53.32,53.67,2668546,PCG
2015-11-12,53.56,54.12,52.77,52.79,1734943,PCG
2015-11-13,52.79,53.32,52.13,52.26,2074534,PCG
2015-11-16,52.22,53.45,52.05,53.44,2170973,PCG
2015-11-17,53.25,53.68,51.95,52.15,2870681,PCG
2015-11-18,52.17,52.775,51.72,52.67,2248016,PCG
2015-11-19,52.79,53.4,52.67,53.19,1663089,PCG
2015-11-20,53.49,53.94,53.34,53.58,1874623,PCG
2015-11-23,52.67,53.64,52.53,52.73,2955378,PCG
2015-11-24,52.53,52.72,52.025,52.55,2684905,PCG
2015-11-25,52.67,52.69,52.17,52.36,1361993,PCG
2015-11-27,52.43,53.05,52.43,52.77,726246,PCG
2015-11-30,52.75,53.285,52.64,52.73,3410192,PCG
2015-12-01,53.04,53.3,52.385,52.93,1619575,PCG
2015-12-02,52.72,52.88,52.14,52.22,2979340,PCG
2015-12-03,51.8,52.22,51.4,51.81,3279466,PCG
2015-12-04,52.01,53.21,52.01,53.12,4915560,PCG
2015-12-07,53.06,53.16,52.07,53.14,3506415,PCG
2015-12-08,53.02,53.18,52.07,52.72,2377580,PCG
2015-12-09,52.54,53.435,52.41,52.57,2223813,PCG
2015-12-10,52.6,52.8,51.43,51.65,3091523,PCG
2015-12-11,51.56,52.14,51.19,51.71,2292354,PCG
2015-12-14,51.84,52.34,51.48,52.28,2025432,PCG
2015-12-15,52.43,53.38,52.4,52.7,2830837,PCG
2015-12-16,52.84,54.29,52.73,54.23,2453242,PCG
2015-12-17,54.26,54.39,53.7,53.85,2723365,PCG
2015-12-18,53.57,53.82,52.84,53.11,4426644,PCG
2015-12-21,53.29,53.63,52.72,53.06,1800865,PCG
2015-12-22,53.18,53.43,52.48,53.21,1453498,PCG
2015-12-23,53.39,54.1,53.27,54.08,1625801,PCG
2015-12-24,54.08,54.18,53.87,53.94,592163,PCG
2015-12-28,53.78,54.04,53.57,53.98,1383797,PCG
2015-12-29,53.73,54.14,53.67,53.81,1143136,PCG
2015-12-30,53.95,54.33,53.78,53.92,1419172,PCG
2015-12-31,53.83,54.04,52.85,53.19,1753611,PCG
2016-01-04,52.85,53.04,52.46,52.94,2201507,PCG
2016-01-05,52.87,53.28,51.91,53.02,2345654,PCG
2016-01-06,52.63,52.96,52.49,52.72,2599328,PCG
2016-01-07,52.21,52.7,52.14,52.46,2331117,PCG
2016-01-08,52.5,52.67,51.97,52.06,3351484,PCG
2016-01-11,52.2,52.54,51.91,52.23,3605362,PCG
2016-01-12,52.51,52.65,51.52,52.56,3495194,PCG
2016-01-13,52.67,52.97,52.2,52.29,2934975,PCG
2016-01-14,52.49,53.68,52.28,53.41,3362715,PCG
2016-01-15,52.36,53.2,51.88,52.47,4201582,PCG
2016-01-19,52.71,53.37,52.44,52.98,4674752,PCG
2016-01-20,52.75,53.01,50.65,51.29,4104763,PCG
2016-01-21,51.55,51.96,50.8,51.48,3606137,PCG
2016-01-22,51.98,52.39,51.5,52.36,3674691,PCG
2016-01-25,52.41,52.45,51.44,51.61,2125099,PCG
2016-01-26,52.12,52.81,51.85,52.14,3367750,PCG
2016-01-27,52.27,52.76,52.12,52.73,3824949,PCG
2016-01-28,52.73,54.16,52.35,53.76,2223976,PCG
2016-01-29,54.14,55.11,53.93,54.91,3727550,PCG
2016-02-01,54.96,55.53,54.61,55.46,3141497,PCG
2016-02-02,55.08,56.725,55.0701,56.67,6190116,PCG
2016-02-03,56.91,57.725,56.7,57.46,3970711,PCG
2016-02-04,57.27,57.43,56.23,56.33,4175940,PCG
2016-02-05,55.91,56.47,55.12,56.24,3687181,PCG
2016-02-08,56.24,57.115,55.73,56.3,3841347,PCG
2016-02-09,56.07,56.61,55.68,55.92,5979971,PCG
2016-02-10,55.8,56.5625,55.2,56.17,4100293,PCG
2016-02-11,55.88,56.48,55.08,55.16,3672496,PCG
2016-02-12,55.26,55.59,54.45,55.21,2877339,PCG
2016-02-16,55.8,55.97,55.24,55.75,2939883,PCG
2016-02-17,56.06,56.52,55.38,55.81,3998633,PCG
2016-02-18,55.6,56.38,54.95,56.0,4134384,PCG
2016-02-19,56.08,56.13,55.31,55.89,4175165,PCG
2016-02-22,56.03,56.51,55.63,56.48,3044157,PCG
2016-02-23,56.3,57.35,56.19,57.22,2680251,PCG
2016-02-24,57.01,57.55,56.485,57.46,2873627,PCG
2016-02-25,57.65,58.46,57.29,58.34,2755300,PCG
2016-02-26,58.07,58.39,56.4,56.43,2557313,PCG
2016-02-29,56.48,57.17,56.33,56.73,3185953,PCG
2016-03-01,57.1,57.24,55.92,56.21,2868633,PCG
2016-03-02,56.0,56.34,54.71,56.23,2666003,PCG
2016-03-03,56.34,56.4,55.61,56.29,2171678,PCG
2016-03-04,56.09,56.58,55.71,56.5,3636640,PCG
2016-03-07,56.37,56.86,56.2,56.47,3824431,PCG
2016-03-08,56.38,57.08,56.36,56.94,3398356,PCG
2016-03-09,56.93,57.44,56.93,57.28,2035183,PCG
2016-03-10,57.29,57.61,56.56,57.04,2023398,PCG
2016-03-11,57.5,57.6299,57.08,57.32,2304131,PCG
2016-03-14,57.05,57.63,57.0,57.54,2040177,PCG
2016-03-15,57.37,57.875,57.22,57.48,2485514,PCG
2016-03-16,57.23,58.11,56.7,58.06,2669540,PCG
2016-03-17,58.09,59.3,57.65,59.0,3023233,PCG
2016-03-18,59.19,59.5,58.44,58.74,5690536,PCG
2016-03-21,58.87,59.34,57.96,58.58,1644128,PCG
2016-03-22,58.47,59.14,58.31,58.57,1726814,PCG
2016-03-23,58.4,59.18,58.27,58.96,1545730,PCG
2016-03-24,58.71,59.11,58.6235,58.85,2026340,PCG
2016-03-28,59.0,59.3,58.35,58.52,1703344,PCG
2016-03-29,58.16,59.26,58.16,59.19,2252810,PCG
2016-03-30,59.31,59.65,58.79,59.44,2743420,PCG
2016-03-31,59.42,59.88,59.1662,59.72,2810866,PCG
2016-04-01,59.32,60.09,59.22,59.83,2277769,PCG
2016-04-04,59.99,60.03,59.37,59.52,2529708,PCG
2016-04-05,59.38,59.53,58.19,58.23,3240668,PCG
2016-04-06,58.1,58.68,57.79,58.67,4013140,PCG
2016-04-07,58.42,59.06,58.325,58.75,1829508,PCG
2016-04-08,59.05,59.48,58.8,59.3,2367151,PCG
2016-04-11,59.38,59.6,58.8,58.9,2213161,PCG
2016-04-12,59.02,59.3,58.59,59.21,1762544,PCG
2016-04-13,59.34,59.34,58.434,58.83,1635706,PCG
2016-04-14,58.74,58.99,58.52,58.85,1803041,PCG
2016-04-15,59.01,59.52,58.78,59.28,2266107,PCG
2016-04-18,59.33,59.62,58.81,59.55,1809860,PCG
2016-04-19,59.6,59.83,59.15,59.58,2133526,PCG
2016-04-20,59.6,59.73,58.4,58.4,3051089,PCG
2016-04-21,58.13,58.14,56.475,56.62,3644714,PCG
2016-04-22,56.7,57.26,56.635,56.99,2410892,PCG
2016-04-25,56.81,57.12,56.6,57.1,1764782,PCG
2016-04-26,57.26,57.45,56.805,57.0,1523665,PCG
2016-04-27,57.16,58.1,56.83,57.76,2155122,PCG
2016-04-28,57.26,58.06,57.08,57.76,1462815,PCG
2016-04-29,57.4,58.32,56.945,58.2,1896037,PCG
2016-05-02,58.36,59.06,58.06,58.67,1791213,PCG
2016-05-03,58.55,59.11,58.37,59.01,2782134,PCG
2016-05-04,58.7,59.59,58.66,59.14,3680926,PCG
2016-05-05,59.16,59.6,58.8,59.15,2516924,PCG
2016-05-06,59.14,59.48,58.58,59.0,2325430,PCG
2016-05-09,59.15,59.44,58.94,59.12,1544667,PCG
2016-05-10,59.51,59.65,59.12,59.25,1947734,PCG
2016-05-11,59.18,59.41,58.595,59.14,2588271,PCG
2016-05-12,59.18,59.53,58.92,59.24,3716726,PCG
2016-05-13,59.28,59.39,58.77,59.17,2129102,PCG
2016-05-16,59.11,59.16,58.69,59.1,1825644,PCG
2016-05-17,58.94,59.07,57.36,57.65,2732413,PCG
2016-05-18,57.36,58.28,56.75,57.01,3347016,PCG
2016-05-19,56.71,57.555,56.39,57.54,1550350,PCG
2016-05-20,57.76,57.93,57.24,57.63,2164897,PCG
2016-05-23,57.56,58.33,57.51,57.61,2641234,PCG
2016-05-24,57.84,58.68,57.57,58.54,2511569,PCG
2016-05-25,58.26,58.74,58.065,58.45,1903920,PCG
2016-05-26,58.37,59.4,58.26,59.39,1944866,PCG
2016-05-27,59.41,59.6561,59.07,59.52,2039156,PCG
2016-05-31,59.48,60.18,59.26,60.08,3375029,PCG
2016-06-01,60.0,60.32,59.76,60.31,2079237,PCG
2016-06-02,60.09,60.6,59.86,60.6,1879243,PCG
2016-06-03,61.05,61.84,61.0,61.55,3048742,PCG
2016-06-06,61.51,61.8,60.98,61.3,1452969,PCG
2016-06-07,61.4,61.82,61.06,61.64,2347857,PCG
2016-06-08,61.5,62.02,61.49,62.01,1945680,PCG
2016-06-09,61.96,63.03,61.96,62.98,2420006,PCG
2016-06-10,62.92,63.26,62.65,63.02,2306732,PCG
2016-06-13,63.04,63.435,62.57,62.6,2174200,PCG
2016-06-14,62.71,63.03,62.35,62.98,1523538,PCG
2016-06-15,63.0,63.03,62.09,62.35,2019360,PCG
2016-06-16,62.38,63.13,62.38,62.95,2678089,PCG
2016-06-17,62.89,63.09,62.47,63.02,3640348,PCG
2016-06-20,63.01,63.02,62.11,62.57,2705644,PCG
2016-06-21,62.58,62.93,61.95,62.63,4283712,PCG
2016-06-22,62.79,62.81,62.11,62.15,2761111,PCG
2016-06-23,62.26,62.3,61.86,62.13,2179537,PCG
2016-06-24,61.42,63.25,61.27,62.66,4832258,PCG
2016-06-27,62.39,63.36,62.16,63.18,3445146,PCG
2016-06-28,62.72,62.72,62.0,62.4,4076697,PCG
2016-06-29,62.7,62.93,62.37,62.58,4018737,PCG
2016-06-30,62.88,63.95,62.67,63.92,3851371,PCG
2016-07-01,64.24,64.33,63.28,64.03,2331185,PCG
2016-07-05,63.97,65.03,63.97,64.89,2873712,PCG
2016-07-06,64.86,65.43,64.5,65.39,5048899,PCG
2016-07-07,65.1,65.33,64.16,64.4,4517275,PCG
2016-07-08,64.14,64.85,63.47,64.83,2813925,PCG
2016-07-11,64.44,64.75,63.85,64.73,2070988,PCG
2016-07-12,64.46,64.5,63.635,63.7,2676884,PCG
2016-07-13,64.18,64.59,63.89,64.56,2536846,PCG
2016-07-14,64.22,64.53,63.93,64.2,2936172,PCG
2016-07-15,64.53,64.75,64.18,64.62,3029141,PCG
2016-07-18,64.71,65.025,64.51,64.52,2889614,PCG
2016-07-19,64.6,64.67,64.12,64.41,1868876,PCG
2016-07-20,64.4,64.55,64.03,64.26,2017133,PCG
2016-07-21,64.09,64.25,63.75,64.16,3172138,PCG
2016-07-22,64.19,65.02,63.84,65.02,2921903,PCG
2016-07-25,64.96,64.96,64.32,64.93,1762449,PCG
2016-07-26,64.91,65.01,64.06,64.16,2496467,PCG
2016-07-27,64.0,64.3,63.28,63.95,1945538,PCG
2016-07-28,64.09,64.09,62.9,63.75,2511903,PCG
2016-07-29,63.73,64.19,63.55,63.94,2725450,PCG
2016-08-01,63.78,64.24,63.68,64.15,1922023,PCG
2016-08-02,64.05,64.36,63.64,64.33,3328733,PCG
2016-08-03,64.34,64.78,64.02,64.55,3648847,PCG
2016-08-04,64.92,65.39,64.31,64.51,2958798,PCG
2016-08-05,64.4,64.49,63.71,63.9,2954026,PCG
2016-08-08,63.97,64.22,63.49,63.51,1960697,PCG
2016-08-09,63.53,63.9,63.395,63.46,2583671,PCG
2016-08-10,63.66,63.77,63.4,63.61,1835662,PCG
2016-08-11,63.6,64.1,63.45,64.08,1956656,PCG
2016-08-12,64.35,64.495,64.07,64.12,1734294,PCG
2016-08-15,64.15,64.34,63.44,63.45,1769141,PCG
2016-08-16,62.66,63.04,62.29,62.64,5784784,PCG
2016-08-17,62.49,63.78,62.0,63.68,4953066,PCG
2016-08-18,63.62,65.18,63.5,65.17,3713095,PCG
2016-08-19,64.9,65.02,64.225,64.79,3467638,PCG
2016-08-22,64.95,65.285,64.65,64.69,4794099,PCG
2016-08-23,64.69,65.2,63.81,63.85,2448318,PCG
2016-08-24,63.7,63.83,63.2,63.69,1716389,PCG
2016-08-25,63.72,63.89,63.37,63.44,1841355,PCG
2016-08-26,63.47,63.81,61.97,62.1,2928296,PCG
2016-08-29,62.14,62.71,62.14,62.36,3541238,PCG
2016-08-30,62.39,62.73,61.86,61.87,2451664,PCG
2016-08-31,61.87,62.05,61.48,61.94,3372987,PCG
2016-09-01,61.93,62.21,61.62,61.81,2112229,PCG
2016-09-02,61.76,62.56,61.64,62.35,2423709,PCG
2016-09-06,62.72,63.36,62.51,62.99,2330320,PCG
2016-09-07,62.81,63.03,62.47,62.9,1914943,PCG
2016-09-08,62.7,63.16,62.631,63.09,1594168,PCG
2016-09-09,62.58,62.72,60.81,60.83,2775753,PCG
2016-09-12,60.74,61.72,60.74,61.55,2925750,PCG
2016-09-13,61.38,61.49,60.44,60.82,3615725,PCG
2016-09-14,61.06,61.54,60.76,61.43,2777080,PCG
2016-09-15,61.25,61.8801,60.97,61.84,1774611,PCG
2016-09-16,61.81,62.56,61.39,62.42,3084191,PCG
2016-09-19,62.45,62.9,62.34,62.67,2068412,PCG
2016-09-20,62.94,63.1,62.5,62.55,2531187,PCG
2016-09-21,62.52,63.725,62.42,63.71,3153306,PCG
2016-09-22,64.09,64.35,63.56,64.02,2112971,PCG
2016-09-23,63.96,64.395,63.56,64.2,2120841,PCG
2016-09-26,64.13,64.28,63.77,63.9,2099864,PCG
2016-09-27,64.17,64.39,62.79,62.85,2941282,PCG
2016-09-28,62.37,62.59,61.75,62.38,2050062,PCG
2016-09-29,62.1,62.44,61.48,61.76,2439995,PCG
2016-09-30,62.05,62.36,60.93,61.17,3494971,PCG
2016-10-03,61.05,61.07,59.85,60.16,2697002,PCG
2016-10-04,60.22,60.22,58.46,58.82,3700890,PCG
2016-10-05,58.81,59.276,58.2,58.75,4434904,PCG
2016-10-06,58.33,59.23,58.23,59.01,3085576,PCG
2016-10-07,59.43,59.9,59.07,59.32,3692902,PCG
2016-10-10,59.41,59.59,59.155,59.47,2413778,PCG
2016-10-11,59.39,59.51,58.68,58.82,2531678,PCG
2016-10-12,58.94,59.43,58.857,59.31,1973829,PCG
2016-10-13,59.39,60.52,59.17,60.37,3196850,PCG
2016-10-14,60.06,60.54,59.79,59.8,2607155,PCG
2016-10-17,60.26,60.76,60.09,60.4,1999804,PCG
2016-10-18,60.74,61.12,60.2,60.93,1985369,PCG
2016-10-19,60.69,61.1,60.48,60.89,2083584,PCG
2016-10-20,60.98,61.26,60.69,60.84,1532847,PCG
2016-10-21,60.53,60.71,60.05,60.31,1312897,PCG
2016-10-24,60.57,60.7,60.19,60.51,1394241,PCG
2016-10-25,60.36,60.8,60.275,60.79,1564595,PCG
2016-10-26,60.7,61.16,60.38,60.92,1565583,PCG
2016-10-27,60.67,60.81,60.19,60.7,1257087,PCG
2016-10-28,60.81,61.185,60.54,60.99,1869955,PCG
2016-10-31,61.25,62.685,61.23,62.12,2933956,PCG
2016-11-01,62.1,62.11,61.01,61.21,2685810,PCG
2016-11-02,60.94,60.96,59.86,60.26,3177545,PCG
2016-11-03,60.14,60.47,59.8,60.2,3201354,PCG
2016-11-04,61.4,61.75,59.77,59.83,2833276,PCG
2016-11-07,60.36,61.1,59.5,61.09,3278383,PCG
2016-11-08,61.21,62.23,61.14,62.02,2327300,PCG
2016-11-09,60.83,60.8518,59.34,59.41,3520013,PCG
2016-11-10,59.0,59.45,58.03,58.5,4578637,PCG
2016-11-11,58.54,59.15,58.2249,58.48,3013026,PCG
2016-11-14,58.18,58.41,57.63,58.15,5576737,PCG
2016-11-15,58.37,59.18,58.22,59.1,2370944,PCG
2016-11-16,59.18,59.44,58.26,58.71,1352820,PCG
2016-11-17,58.64,59.19,58.6,58.67,2424656,PCG
2016-11-18,58.65,58.97,58.135,58.38,1916479,PCG
2016-11-21,58.46,59.22,58.38,59.16,1417716,PCG
2016-11-22,59.12,59.44,58.95,59.32,2342205,PCG
2016-11-23,58.68,59.27,58.6,58.71,1222675,PCG
2016-11-25,58.93,59.47,58.93,59.29,1726114,PCG
2016-11-28,59.59,61.04,59.59,60.74,2057773,PCG
2016-11-29,60.62,61.23,60.42,60.46,3046836,PCG
2016-11-30,59.75,60.02,58.79,58.8,3441938,PCG
2016-12-01,58.47,58.51,57.6,58.04,2306610,PCG
2016-12-02,58.5,58.94,57.97,58.28,2343089,PCG
2016-12-05,58.04,58.38,57.64,58.38,2864227,PCG
2016-12-06,58.55,58.87,58.18,58.38,1664114,PCG
2016-12-07,58.62,59.11,58.55,58.8,2023869,PCG
2016-12-08,58.44,59.24,58.06,59.19,1854847,PCG
2016-12-09,59.19,59.7,58.96,59.33,3849639,PCG
2016-12-12,59.07,59.98,58.89,59.82,3114525,PCG
2016-12-13,60.1,60.78,60.05,60.59,2659594,PCG
2016-12-14,60.88,61.23,59.36,59.5,3074349,PCG
2016-12-15,59.46,60.1,59.36,60.01,1927644,PCG
2016-12-16,60.15,61.15,60.15,61.04,4472963,PCG
2016-12-19,61.43,61.47,60.655,60.82,2349215,PCG
2016-12-20,60.74,61.25,60.63,61.13,2090231,PCG
2016-12-21,61.07,61.535,61.07,61.12,1505580,PCG
2016-12-22,61.07,61.36,60.86,61.28,966170,PCG
2016-12-23,61.39,61.52,60.97,61.19,703633,PCG
2016-12-27,60.86,61.34,60.66,61.18,909350,PCG
2016-12-28,60.73,60.73,60.01,60.08,998453,PCG
2016-12-29,60.25,61.21,60.12,61.09,1080562,PCG
2016-12-30,61.12,61.23,60.55,60.77,1678296,PCG
2017-01-03,60.81,60.82,60.08,60.37,1731285,PCG
2017-01-04,60.61,60.975,60.25,60.59,1787997,PCG
2017-01-05,60.66,61.39,60.18,60.54,3938976,PCG
2017-01-06,60.34,61.35,60.13,61.22,3100254,PCG
2017-01-09,61.2,61.425,60.2,60.3,1939980,PCG
2017-01-10,60.33,60.48,59.89,60.07,1495406,PCG
2017-01-11,60.23,61.09,60.18,60.88,2475967,PCG
2017-01-12,60.82,60.98,60.12,60.61,2496262,PCG
2017-01-13,60.6,60.91,60.19,60.58,1684275,PCG
2017-01-17,60.75,61.82,60.75,61.78,2505323,PCG
2017-01-18,61.5,61.76,61.36,61.46,2107849,PCG
2017-01-19,60.98,61.71,60.95,61.1,1892385,PCG
2017-01-20,61.31,61.59,60.97,61.36,1763952,PCG
2017-01-23,61.5,61.63,60.97,60.99,1917657,PCG
2017-01-24,60.93,61.08,60.71,60.89,1775842,PCG
2017-01-25,60.6,60.87,60.46,60.84,1355084,PCG
2017-01-26,60.79,61.3,60.555,60.76,1570361,PCG
2017-01-27,60.96,61.02,60.57,60.62,1375692,PCG
2017-01-30,60.84,60.92,60.17,60.58,1538834,PCG
2017-01-31,60.74,61.91,60.5631,61.89,2618510,PCG
2017-02-01,61.39,61.55,60.61,60.89,1787837,PCG
2017-02-02,61.18,62.0,60.99,61.95,1990851,PCG
2017-02-03,61.84,62.07,61.41,61.59,1907606,PCG
2017-02-06,61.66,61.92,61.45,61.63,993048,PCG
2017-02-07,61.72,61.95,61.54,61.83,908102,PCG
2017-02-08,62.51,63.62,62.44,63.17,2835309,PCG
2017-02-09,63.0,63.4,62.71,62.89,1802557,PCG
2017-02-10,62.55,63.5,62.42,63.35,1329537,PCG
2017-02-13,63.27,63.75,63.1001,63.69,2034893,PCG
2017-02-14,63.55,63.8,62.93,63.32,2012068,PCG
2017-02-15,62.85,63.21,62.3,62.94,1898932,PCG
2017-02-16,63.75,63.95,63.01,63.39,2473145,PCG
2017-02-17,63.62,64.2,63.54,63.92,2501732,PCG
2017-02-21,63.92,64.79,63.6,64.64,1829562,PCG
2017-02-22,64.7,64.93,64.35,64.76,1805367,PCG
2017-02-23,64.99,65.56,64.87,65.41,2069229,PCG
2017-02-24,65.7,66.35,65.55,66.33,2748855,PCG
2017-02-27,66.35,66.37,65.9,66.12,1402926,PCG
2017-02-28,66.24,66.93,66.02,66.75,2404110,PCG
2017-03-01,65.99,66.58,65.6268,65.85,3499729,PCG
2017-03-02,65.74,66.7,65.6018,66.18,2765571,PCG
2017-03-03,66.26,66.26,65.43,66.07,2771919,PCG
2017-03-06,65.87,66.1,65.65,65.76,2808061,PCG
2017-03-07,65.68,66.405,65.635,66.26,1961867,PCG
2017-03-08,65.58,65.62,65.015,65.16,2430824,PCG
2017-03-09,65.2,65.57,65.1101,65.13,1655130,PCG
2017-03-10,65.52,65.85,65.2,65.63,2349239,PCG
2017-03-13,65.57,65.82,65.27,65.75,1900282,PCG
2017-03-14,65.68,65.9,65.31,65.67,1603214,PCG
2017-03-15,65.85,67.13,65.78,66.87,2241926,PCG
2017-03-16,66.65,66.65,65.85,66.02,2504070,PCG
2017-03-17,66.22,66.98,66.12,66.59,3267218,PCG
2017-03-20,66.59,66.91,65.99,66.16,1660964,PCG
2017-03-21,66.24,67.45,66.21,67.31,2682342,PCG
2017-03-22,67.55,68.25,67.26,67.46,2218955,PCG
2017-03-23,67.72,68.16,67.34,67.54,1898107,PCG
2017-03-24,67.42,68.29,67.39,67.86,2590564,PCG
2017-03-27,67.99,68.17,66.935,67.19,3474676,PCG
2017-03-28,67.23,67.4,66.94,67.34,2690509,PCG
2017-03-29,66.83,66.87,66.53,66.63,1363866,PCG
2017-03-30,66.35,66.53,66.01,66.36,1536686,PCG
2017-03-31,66.34,66.8,66.34,66.36,1951255,PCG
2017-04-03,66.33,66.6,65.795,66.54,1839092,PCG
2017-04-04,66.49,67.1,66.3,66.92,1360006,PCG
2017-04-05,66.8,67.55,66.66,67.48,3078146,PCG
2017-04-06,67.26,67.55,67.16,67.36,2230795,PCG
2017-04-07,67.48,67.59,66.92,67.01,1658752,PCG
2017-04-10,67.01,67.13,66.61,67.07,1607620,PCG
2017-04-11,67.0,67.06,66.55,67.01,1234882,PCG
2017-04-12,66.76,67.55,66.67,67.52,1824203,PCG
2017-04-13,67.45,67.51,66.82,67.14,1429619,PCG
2017-04-17,67.1,67.49,67.07,67.48,1241404,PCG
2017-04-18,67.5,67.81,67.2638,67.53,1493013,PCG
2017-04-19,67.47,67.74,67.29,67.54,2883178,PCG
2017-04-20,67.37,67.37,66.7101,67.15,2029005,PCG
2017-04-21,66.97,67.6133,66.94,67.33,2200157,PCG
2017-04-24,67.19,67.83,67.07,67.79,2704968,PCG
2017-04-25,67.52,67.805,67.3,67.66,2065785,PCG
2017-04-26,67.49,67.68,67.0,67.0,2349699,PCG
2017-04-27,67.09,67.7,66.96,67.28,2028077,PCG
2017-04-28,67.26,67.3,66.6,67.05,3693113,PCG
2017-05-01,67.08,67.08,66.165,66.46,2639305,PCG
2017-05-02,66.78,67.37,66.14,66.79,2883721,PCG
2017-05-03,66.73,67.23,66.55,66.77,2477685,PCG
2017-05-04,66.71,67.03,66.52,66.96,1823436,PCG
2017-05-05,67.19,67.37,66.84,67.14,2352059,PCG
2017-05-08,67.27,67.29,66.83,66.97,1443912,PCG
2017-05-09,66.96,67.08,66.62,66.77,1716382,PCG
2017-05-10,66.83,67.05,65.84,66.49,3011113,PCG
2017-05-11,66.25,66.31,65.33,65.92,4307343,PCG
2017-05-12,66.0,66.48,65.96,66.33,2251494,PCG
2017-05-15,66.34,66.775,66.18,66.46,1703218,PCG
2017-05-16,66.55,66.66,65.53,65.55,4067150,PCG
2017-05-17,65.8,66.08,65.14,65.33,4719969,PCG
2017-05-18,65.57,66.14,65.15,65.63,3335692,PCG
2017-05-19,65.73,65.86,65.24,65.54,3901385,PCG
2017-05-22,65.4,66.16,65.28,65.93,2847475,PCG
2017-05-23,65.95,66.7,65.83,66.16,2990364,PCG
2017-05-24,66.3,66.495,66.13,66.23,2477598,PCG
2017-05-25,66.35,67.45,66.06,67.29,5289281,PCG
2017-05-26,67.32,67.695,67.21,67.37,4077071,PCG
2017-05-30,67.35,68.11,67.12,67.89,1958409,PCG
2017-05-31,67.97,68.48,67.93,68.38,3183312,PCG
2017-06-01,68.29,68.92,68.02,68.89,2883929,PCG
2017-06-02,70.32,70.32,68.69,68.85,2371729,PCG
2017-06-05,68.79,69.04,68.68,68.72,1377024,PCG
2017-06-06,68.92,68.92,68.55,68.68,2149493,PCG
2017-06-07,68.7,69.19,68.57,69.02,1688408,PCG
2017-06-08,68.91,69.02,67.93,68.49,2743471,PCG
2017-06-09,68.18,68.645,67.84,68.41,2750182,PCG
2017-06-12,68.29,68.35,67.08,67.33,2567781,PCG
2017-06-13,67.33,67.57,67.07,67.46,1965081,PCG
2017-06-14,67.98,68.61,67.65,68.35,2995207,PCG
2017-06-15,68.15,69.24,68.07,69.06,4010766,PCG
2017-06-16,69.42,69.53,69.01,69.16,4509103,PCG
2017-06-19,69.23,69.36,68.84,69.03,2979762,PCG
2017-06-20,69.12,69.31,68.92,69.22,1216773,PCG
2017-06-21,69.28,69.42,68.86,69.18,1761747,PCG
2017-06-22,69.05,69.405,68.755,68.81,1524071,PCG
2017-06-23,68.76,68.86,67.89,68.03,2768355,PCG
2017-06-26,68.17,68.64,67.845,68.12,1965099,PCG
2017-06-27,67.82,68.07,67.02,67.04,2266474,PCG
2017-06-28,66.72,66.89,66.03,66.1,2683951,PCG
2017-06-29,65.74,66.325,65.43,66.1,3258816,PCG
2017-06-30,66.27,66.88,66.17,66.37,3148802,PCG
2017-07-03,66.52,66.62,65.62,65.62,1525392,PCG
2017-07-05,65.72,65.93,65.2,65.44,1836564,PCG
2017-07-06,65.21,65.58,65.06,65.21,2894183,PCG
2017-07-07,65.26,65.595,65.12,65.32,1479574,PCG
2017-07-10,65.47,65.56,65.02,65.06,1607752,PCG
2017-07-11,65.2,65.37,64.84,65.05,1707079,PCG
2017-07-12,65.64,65.68,64.98,65.04,2728213,PCG
2017-07-13,65.33,66.7,65.22,66.2,5121475,PCG
2017-07-14,66.63,66.89,66.23,66.35,2406274,PCG
2017-07-17,66.34,66.52,66.11,66.48,1138959,PCG
2017-07-18,66.66,66.73,66.46,66.63,2090751,PCG
2017-07-19,66.8,67.1,66.55,67.1,1395992,PCG
2017-07-20,67.27,67.79,67.13,67.64,2462330,PCG
2017-07-21,67.52,68.27,67.35,68.26,1525415,PCG
2017-07-24,68.21,68.28,67.68,67.9,2242322,PCG
2017-07-25,67.82,67.96,67.5,67.51,2413504,PCG
2017-07-26,67.42,67.9,67.21,67.9,2056012,PCG
2017-07-27,68.18,68.18,67.33,67.55,2842161,PCG
2017-07-28,67.48,67.78,67.16,67.45,1423527,PCG
2017-07-31,67.52,67.87,67.27,67.69,1443721,PCG
2017-08-01,67.51,68.23,67.41,68.22,1892970,PCG
2017-08-02,67.94,68.43,67.575,68.39,1732837,PCG
2017-08-03,68.34,68.99,68.2,68.91,2406992,PCG
2017-08-04,68.64,68.88,68.1076,68.55,1281250,PCG
2017-08-07,68.54,68.98,68.24,68.94,1456716,PCG
2017-08-08,68.75,69.26,68.63,69.25,1416303,PCG
2017-08-09,69.46,69.46,68.895,69.02,1625093,PCG
2017-08-10,68.9,69.31,68.68,69.13,1613121,PCG
2017-08-11,69.25,69.41,68.83,69.02,2199929,PCG
2017-08-14,68.98,69.28,68.82,69.17,1296866,PCG
2017-08-15,68.92,69.64,68.53,69.35,1732254,PCG
2017-08-16,69.43,69.68,69.18,69.56,1327534,PCG
2017-08-17,69.53,69.69,68.95,68.98,1246711,PCG
2017-08-18,69.06,69.49,68.75,69.14,2069248,PCG
2017-08-21,69.24,69.52,69.06,69.35,868545,PCG
2017-08-22,69.43,69.67,69.19,69.67,2269622,PCG
2017-08-23,69.62,69.91,69.4301,69.9,1066341,PCG
2017-08-24,69.87,70.04,69.6817,69.78,1035667,PCG
2017-08-25,70.0,70.345,69.82,70.08,1353434,PCG
2017-08-28,70.3,70.44,69.9601,70.31,3101972,PCG
2017-08-29,70.2,70.58,70.15,70.26,1051578,PCG
2017-08-30,70.19,70.33,70.04,70.11,1223131,PCG
2017-08-31,70.2,70.42,70.01,70.38,2498337,PCG
2017-09-01,70.46,70.54,69.71,69.87,1552208,PCG
2017-09-05,69.94,70.12,69.55,69.84,3375123,PCG
2017-09-06,70.08,70.09,69.6,69.68,2653798,PCG
2017-09-07,69.89,70.38,69.74,70.31,1539291,PCG
2017-09-08,70.23,70.77,70.0308,70.64,1383253,PCG
2017-09-11,70.63,71.57,70.62,71.56,1619083,PCG
2017-09-12,71.45,71.49,69.795,70.16,1963415,PCG
2017-09-13,70.09,70.16,69.47,69.55,2544908,PCG
2017-09-14,69.47,70.16,69.25,70.09,1944648,PCG
2017-09-15,70.16,70.38,69.96,70.28,3026039,PCG
2017-09-18,70.27,70.33,69.19,69.65,1487874,PCG
2017-09-19,69.68,69.76,69.25,69.28,1693967,PCG
2017-09-20,69.47,69.66,68.66,69.05,2700729,PCG
2017-09-21,69.11,69.34,68.91,69.18,2346023,PCG
2017-09-22,69.45,69.45,68.77,68.9,2889987,PCG
2017-09-25,68.89,69.37,68.68,69.29,1959707,PCG
2017-09-26,68.98,69.35,68.86,69.04,2344043,PCG
2017-09-27,68.65,68.91,67.52,67.97,2631335,PCG
2017-09-28,67.41,68.13,67.26,68.05,2349828,PCG
2017-09-29,68.08,68.25,67.73,68.09,3118768,PCG
2017-10-02,68.29,68.53,68.01,68.13,1524968,PCG
2017-10-03,67.99,68.36,67.61,68.31,2576852,PCG
2017-10-04,68.45,69.205,68.28,69.2,2279084,PCG
2017-10-05,69.16,69.32,68.72,69.07,1783717,PCG
2017-10-06,68.93,68.95,68.59,68.84,2201365,PCG
2017-10-09,68.9,68.95,68.57,68.65,963903,PCG
2017-10-10,68.76,69.32,68.531,69.19,2004710,PCG
2017-10-11,69.08,69.67,68.665,69.15,4473577,PCG
2017-10-12,69.29,69.35,64.42,64.5,12958003,PCG
2017-10-13,63.95,64.06,56.13,57.72,29216370,PCG
2017-10-16,57.28,57.48,49.83,53.43,39289872,PCG
2017-10-17,55.4,59.5,54.46,57.44,27735335,PCG
2017-10-18,57.71,57.89,56.41,56.44,12402542,PCG
2017-10-19,56.83,57.55,56.54,57.0,10741821,PCG
2017-10-20,57.34,58.37,57.29,57.86,7758334,PCG
2017-10-23,57.74,57.84,57.03,57.26,6345722,PCG
2017-10-24,57.27,57.53,56.95,57.11,5599342,PCG
2017-10-25,56.85,57.14,56.38,56.6841,5937984,PCG
2017-10-26,56.98,57.34,56.64,56.74,3300517,PCG
2017-10-27,56.7,57.28,56.59,57.13,3027845,PCG
2017-10-30,57.01,57.57,56.7,57.27,4254354,PCG
2017-10-31,57.26,58.38,56.97,57.77,5332023,PCG
2017-11-01,57.61,57.68,56.91,57.24,4444625,PCG
2017-11-02,57.9,57.9899,55.9,56.65,4879342,PCG
2017-11-03,56.68,57.01,56.04,56.8,5250125,PCG
2017-11-06,56.5,56.9582,56.23,56.77,3449702,PCG
2017-11-07,56.99,57.0,56.19,56.3,4986352,PCG
2017-11-08,56.2,56.61,55.68,55.83,6035358,PCG
2017-11-09,55.72,56.34,55.45,55.95,4561593,PCG
2017-11-10,55.58,57.02,55.5,56.95,5597348,PCG
2017-11-13,56.92,57.11,56.48,56.89,5047547,PCG
2017-11-14,56.71,56.89,56.25,56.61,6677667,PCG
2017-11-15,56.82,56.9,55.54,55.63,5129259,PCG
2017-11-16,55.63,55.66,55.13,55.15,5942935,PCG
2017-11-17,55.01,55.25,54.0,54.0,7720970,PCG
2017-11-20,54.0,54.23,52.65,52.65,8836253,PCG
2017-11-21,52.75,54.02,52.46,53.73,10990944,PCG
2017-11-22,53.78,54.39,53.43,53.89,4241398,PCG
2017-11-24,54.01,54.1,53.82,54.06,1865296,PCG
2017-11-27,54.0,54.25,53.73,54.19,3104519,PCG
2017-11-28,54.38,55.35,54.255,55.05,6209227,PCG
2017-11-29,54.88,55.22,54.44,55.06,3996893,PCG
2017-11-30,55.07,55.275,53.01,54.24,11086525,PCG
2017-12-01,54.2,54.66,53.52,54.13,5284167,PCG
2017-12-04,54.28,54.42,53.37,53.52,4594245,PCG
2017-12-05,53.65,53.71,52.6,53.6,4675765,PCG
2017-12-06,53.8,53.89,53.03,53.06,4275095,PCG
2017-12-07,53.06,53.15,52.48,52.96,4303809,PCG
2017-12-08,52.88,53.46,52.61,53.46,3299171,PCG
2017-12-11,53.32,53.735,52.74,53.71,4697082,PCG
2017-12-12,53.48,53.88,53.32,53.43,3504369,PCG
2017-12-13,53.67,53.79,52.94,53.09,4851028,PCG
2017-12-14,52.9,53.18,52.66,52.72,2451572,PCG
2017-12-15,52.95,53.47,52.89,53.05,5757267,PCG
2017-12-18,52.93,53.04,52.42,52.5,4235120,PCG
2017-12-19,52.59,53.18,52.01,52.05,3638118,PCG
2017-12-20,52.03,52.44,51.0,51.12,5923587,PCG
2017-12-21,42.95,44.82,41.6101,44.5,52389147,PCG
2017-12-22,44.62,45.09,44.3601,44.57,10939386,PCG
2017-12-26,44.77,45.06,44.27,44.45,8470104,PCG
2017-12-27,44.47,45.03,44.45,44.68,7581470,PCG
2017-12-28,44.86,45.19,44.63,44.81,5924494,PCG
2017-12-29,44.85,45.0,44.6,44.83,4154464,PCG
2018-01-02,44.34,44.53,43.48,44.49,7915239,PCG
2018-01-03,44.32,44.67,43.67,43.77,6513672,PCG
2018-01-04,43.73,44.1,43.37,43.52,10027306,PCG
2018-01-05,43.72,44.465,43.51,44.29,6407048,PCG
2018-01-08,44.29,45.29,44.13,45.23,6556534,PCG
2018-01-09,45.21,45.21,44.71,44.84,6127602,PCG
2018-01-10,44.49,44.8,43.9357,44.55,6916527,PCG
2018-01-11,44.55,44.67,43.68,43.88,5697728,PCG
2018-01-12,43.85,44.06,43.6,43.82,6279188,PCG
2018-01-16,43.99,44.26,43.77,44.02,4542961,PCG
2018-01-17,44.12,44.32,43.935,44.2,4322146,PCG
2018-01-18,44.02,44.61,43.95,44.5,7085652,PCG
2018-01-19,44.59,44.775,44.31,44.39,4337721,PCG
2018-01-22,44.5,44.7,43.81,43.94,4921199,PCG
2018-01-23,43.85,44.17,43.75,43.84,4493233,PCG
2018-01-24,43.82,44.38,43.52,43.68,6067075,PCG
2018-01-25,43.69,43.91,43.22,43.49,5662312,PCG
2018-01-26,43.77,43.9,43.32,43.54,4230333,PCG
2018-01-29,43.27,43.4727,42.95,42.98,2737650,PCG
2018-01-30,42.93,43.02,41.81,41.98,7566515,PCG
2018-01-31,42.09,42.55,41.67,42.43,7153113,PCG
2018-02-01,42.45,47.0,41.86,42.57,15252772,PCG
2018-02-02,42.1,42.29,41.18,41.44,5668493,PCG
2018-02-05,41.55,41.695,40.3,40.3,5042424,PCG
2018-02-06,40.0,40.09,38.45,39.86,7861409,PCG
2018-02-07,39.82,40.345,39.33,39.48,5693490,PCG
2013-02-08,693.55,702.04,691.4739,700.83,468310,PCLN
2013-02-11,699.68,699.9999,692.16,696.11,301513,PCLN
2013-02-12,696.8,705.77,695.37,703.38,487096,PCLN
2013-02-13,703.0,708.0,698.9,704.17,333729,PCLN
2013-02-14,699.95,707.99,697.656,705.62,345682,PCLN
2013-02-15,704.2,706.226,698.5,702.26,669721,PCLN
2013-02-19,703.16,707.57,700.52,703.47,476667,PCLN
2013-02-20,705.21,707.57,687.64,688.2,573356,PCLN
2013-02-21,688.5,690.56,675.11,683.33,1109574,PCLN
2013-02-22,688.5,689.9,680.92,684.7,543031,PCLN
2013-02-25,686.94,692.7899,671.54,671.54,713282,PCLN
2013-02-26,671.65,680.5,665.05,678.49,1312996,PCLN
2013-02-27,709.05,712.5,692.0,695.91,2010289,PCLN
2013-02-28,696.3,697.72,680.69,689.114,1088128,PCLN
2013-03-01,689.05,698.77,683.68,695.62,1009128,PCLN
2013-03-04,694.55,714.71,692.47,714.01,890494,PCLN
2013-03-05,716.0,723.05,715.3,718.41,707979,PCLN
2013-03-06,721.07,728.7,717.03,718.9,492068,PCLN
2013-03-07,722.15,723.7399,716.53,719.03,462607,PCLN
2013-03-08,722.06,724.3,716.02,720.92,470801,PCLN
2013-03-11,721.01,725.92,719.79,725.07,459607,PCLN
2013-03-12,723.0,727.38,714.56,722.04,523511,PCLN
2013-03-13,723.0,723.73,714.53,715.53,376177,PCLN
2013-03-14,715.4,717.8,708.86,713.15,383392,PCLN
2013-03-15,711.61,716.44,711.06,713.5,697822,PCLN
2013-03-18,706.43,707.62,694.9,696.81,597304,PCLN
2013-03-19,697.53,702.69,679.71,684.15,940552,PCLN
2013-03-20,689.68,691.22,685.5301,687.584,379173,PCLN
2013-03-21,688.44,699.49,683.508,683.99,537077,PCLN
2013-03-22,689.36,697.92,686.0,697.91,557447,PCLN
2013-03-25,700.02,703.5,693.3,695.64,370475,PCLN
2013-03-26,697.88,700.0,693.2401,694.59,278779,PCLN
2013-03-27,687.56,695.53,682.5,694.86,407194,PCLN
2013-03-28,694.3,694.8,686.0101,688.162,539605,PCLN
2013-04-01,689.08,697.92,686.811,695.76,578615,PCLN
2013-04-02,701.49,706.0,698.521,705.91,512041,PCLN
2013-04-03,706.24,707.2699,697.11,698.72,505753,PCLN
2013-04-04,698.0,702.13,689.0,701.35,469872,PCLN
2013-04-05,693.22,697.76,687.42,693.31,481137,PCLN
2013-04-08,691.76,696.81,688.1,696.53,292839,PCLN
2013-04-09,696.0,700.71,690.65,696.13,321205,PCLN
2013-04-10,699.05,719.71,697.24,718.94,652078,PCLN
2013-04-11,720.91,735.29,718.715,733.99,724402,PCLN
2013-04-12,732.77,745.24,722.451,743.11,972027,PCLN
2013-04-15,733.45,735.63,710.93,711.38,814386,PCLN
2013-04-16,719.62,723.31,713.481,720.7,493562,PCLN
2013-04-17,714.99,716.02,702.4,708.8,606478,PCLN
2013-04-18,707.07,707.36,683.5401,690.01,800352,PCLN
2013-04-19,686.93,697.9,682.31,683.57,831625,PCLN
2013-04-22,685.01,691.59,677.72,690.87,520114,PCLN
2013-04-23,692.75,707.41,692.46,702.35,467968,PCLN
2013-04-24,702.98,704.53,693.72,700.8,280855,PCLN
2013-04-25,705.0,720.5,703.5,711.22,560853,PCLN
2013-04-26,705.93,710.709,693.921,701.19,739923,PCLN
2013-04-29,704.49,709.05,697.06,699.43,572858,PCLN
2013-04-30,698.55,702.73,693.49,695.99,484179,PCLN
2013-05-01,696.56,700.0,691.1,694.06,454262,PCLN
2013-05-02,693.75,712.6,693.75,707.95,617843,PCLN
2013-05-03,717.43,728.5399,716.85,724.77,662841,PCLN
2013-05-06,723.5,730.9499,722.7001,726.71,405849,PCLN
2013-05-07,730.96,730.99,717.901,725.05,314622,PCLN
2013-05-08,726.22,736.0,726.11,735.27,461781,PCLN
2013-05-09,735.0,744.98,728.72,737.5,1052934,PCLN
2013-05-10,742.0,769.67,742.0,765.41,2110414,PCLN
2013-05-13,761.0,779.25,758.3701,777.44,785911,PCLN
2013-05-14,776.04,794.0,776.04,791.139,1015473,PCLN
2013-05-15,790.05,808.5133,789.9501,805.75,927580,PCLN
2013-05-16,806.0,811.48,797.5,800.08,898381,PCLN
2013-05-17,805.03,814.58,802.18,813.66,784034,PCLN
2013-05-20,825.7,842.75,824.19,842.5,1329857,PCLN
2013-05-21,842.9,847.3299,825.06,825.96,1115783,PCLN
2013-05-22,803.45,820.72,795.31,798.03,1857136,PCLN
2013-05-23,789.0,805.65,784.32,803.6,906641,PCLN
2013-05-24,797.65,804.18,795.55,801.12,437817,PCLN
2013-05-28,811.8,819.99,801.31,804.33,653225,PCLN
2013-05-29,796.12,801.68,789.45,792.27,548570,PCLN
2013-05-30,795.0,816.4,792.27,807.54,1258705,PCLN
2013-05-31,805.77,819.98,802.8675,803.93,826143,PCLN
2013-06-03,805.15,805.86,788.26,802.62,626727,PCLN
2013-06-04,800.76,811.0,794.05,798.69,533296,PCLN
2013-06-05,797.95,809.0,795.0,795.5,538923,PCLN
2013-06-06,794.85,806.03,787.0,805.9,582441,PCLN
2013-06-07,810.18,819.24,805.11,816.45,693034,PCLN
2013-06-10,819.21,825.0,815.06,823.45,524701,PCLN
2013-06-11,815.32,821.67,809.33,813.42,551130,PCLN
2013-06-12,821.48,821.58,802.67,807.9,580630,PCLN
2013-06-13,805.43,815.89,803.49,814.82,460490,PCLN
2013-06-14,812.6,817.49,810.47,815.75,572019,PCLN
2013-06-17,822.0,831.09,818.6005,825.54,822413,PCLN
2013-06-18,829.08,839.45,826.5201,834.82,634268,PCLN
2013-06-19,834.0,839.67,827.52,828.55,591229,PCLN
2013-06-20,822.5,830.38,812.445,815.69,873222,PCLN
2013-06-21,820.74,823.8599,805.22,813.05,1026099,PCLN
2013-06-24,805.25,812.0,791.15,805.01,869044,PCLN
2013-06-25,813.68,817.55,805.03,809.57,476274,PCLN
2013-06-26,815.8,823.86,814.45,819.56,583551,PCLN
2013-06-27,825.5,828.06,819.9,822.39,533353,PCLN
2013-06-28,819.73,830.0,819.73,826.67,509335,PCLN
2013-07-01,832.0,844.99,831.11,840.735,529173,PCLN
2013-07-02,843.11,854.6,838.2,841.06,453155,PCLN
2013-07-03,836.48,847.33,836.1,845.4,194068,PCLN
2013-07-05,850.49,856.12,840.0,855.16,462115,PCLN
2013-07-08,874.66,889.4,872.2,888.628,1161673,PCLN
2013-07-09,891.5,900.4,880.1,897.06,908335,PCLN
2013-07-10,894.43,897.0,886.49,892.32,522078,PCLN
2013-07-11,900.85,912.86,895.6,910.35,816682,PCLN
2013-07-12,908.71,920.92,907.48,920.39,663196,PCLN
2013-07-15,922.5,926.4,910.7,911.66,581136,PCLN
2013-07-16,915.0,916.1234,892.14,902.05,675615,PCLN
2013-07-17,904.77,912.8,900.02,906.68,538873,PCLN
2013-07-18,903.4,904.0,893.008,899.6,502004,PCLN
2013-07-19,900.52,900.52,889.0,896.29,718455,PCLN
2013-07-22,901.1,908.0,898.32,900.48,468908,PCLN
2013-07-23,903.2,906.95,890.8,895.79,367584,PCLN
2013-07-24,901.37,905.64,892.1,894.02,445585,PCLN
2013-07-25,902.69,919.385,900.61,912.0,921390,PCLN
2013-07-26,885.66,907.25,884.0,900.08,1020414,PCLN
2013-07-29,900.59,904.69,886.67,888.11,444805,PCLN
2013-07-30,894.72,898.73,881.0,886.86,491130,PCLN
2013-07-31,890.17,890.17,875.19,875.67,654307,PCLN
2013-08-01,885.74,906.53,883.28,904.35,1008594,PCLN
2013-08-02,907.24,913.82,899.24,908.36,673780,PCLN
2013-08-05,914.9,930.7445,910.26,928.58,704503,PCLN
2013-08-06,935.66,940.0,923.356,935.38,933992,PCLN
2013-08-07,931.79,932.72,912.73,927.58,869937,PCLN
2013-08-08,936.05,937.0,915.93,933.75,1329612,PCLN
2013-08-09,992.03,994.98,969.4504,969.89,2620168,PCLN
2013-08-12,966.32,969.66,956.9026,958.02,714138,PCLN
2013-08-13,960.43,963.37,948.99,953.61,670484,PCLN
2013-08-14,950.23,958.965,938.98,940.0,835659,PCLN
2013-08-15,935.23,943.41,928.8,938.79,823206,PCLN
2013-08-16,940.2,949.0,937.012,940.07,820725,PCLN
2013-08-19,934.0,947.0,931.9,933.13,466963,PCLN
2013-08-20,933.47,942.15,932.62,932.77,346314,PCLN
2013-08-21,936.49,951.0,932.0,940.2,537210,PCLN
2013-08-22,945.29,954.43,943.51,952.15,369347,PCLN
2013-08-23,956.5,956.87,951.1,954.23,380468,PCLN
2013-08-26,952.31,961.24,948.72,949.54,342280,PCLN
2013-08-27,939.65,944.27,932.11,935.6,486838,PCLN
2013-08-28,935.77,939.13,930.82,934.61,306688,PCLN
2013-08-29,932.99,946.89,932.99,940.65,331459,PCLN
2013-08-30,942.0,946.27,935.07,938.53,383120,PCLN
2013-09-03,949.4,953.65,940.84,942.83,441565,PCLN
2013-09-04,945.0,952.62,937.211,952.45,444025,PCLN
2013-09-05,950.91,962.96,950.52,957.8,317784,PCLN
2013-09-06,962.42,965.0,946.51,959.15,592095,PCLN
2013-09-09,961.5,968.44,959.21,965.664,391700,PCLN
2013-09-10,970.75,979.93,968.56,977.5,407507,PCLN
2013-09-11,977.42,985.77,970.84,981.56,348662,PCLN
2013-09-12,979.23,982.1298,968.08,969.79,311020,PCLN
2013-09-13,971.7,971.7,960.17,966.818,552739,PCLN
2013-09-16,979.9,979.9935,965.89,967.74,453109,PCLN
2013-09-17,965.97,973.42,962.1,970.24,279055,PCLN
2013-09-18,967.26,1001.0,967.02,995.09,671139,PCLN
2013-09-19,997.48,1003.31,989.03,1000.62,539673,PCLN
2013-09-20,1000.8,1007.15,998.075,1003.01,609808,PCLN
2013-09-23,1000.0,1008.5,986.061,996.76,445019,PCLN
2013-09-24,997.73,1013.63,989.26,1005.99,531768,PCLN
2013-09-25,1007.4,1008.77,996.1801,997.32,335878,PCLN
2013-09-26,1002.44,1014.22,999.48,1011.61,378840,PCLN
2013-09-27,1007.69,1019.95,1005.1,1014.97,447306,PCLN
2013-09-30,1008.93,1017.49,1003.1,1010.95,468111,PCLN
2013-10-01,1008.02,1039.31,1008.02,1038.27,598748,PCLN
2013-10-02,1035.64,1073.0,1035.0,1067.38,1154689,PCLN
2013-10-03,1065.62,1074.89,1043.31,1049.31,726917,PCLN
2013-10-04,1051.99,1064.0,1044.67,1062.17,558084,PCLN
2013-10-07,1061.49,1061.49,1040.02,1041.68,437410,PCLN
2013-10-08,1041.79,1044.63,983.0,998.13,1370107,PCLN
2013-10-09,1001.83,1001.83,972.4,989.03,1054308,PCLN
2013-10-10,1006.41,1016.49,1002.0,1013.19,761306,PCLN
2013-10-11,1013.19,1028.35,1005.47,1010.63,830852,PCLN
2013-10-14,1006.56,1019.49,993.75,1017.63,432246,PCLN
2013-10-15,1016.15,1031.88,1013.0,1021.51,475477,PCLN
2013-10-16,1029.0,1039.0,1025.92,1035.2,400897,PCLN
2013-10-17,1031.51,1042.0,1025.89,1032.15,477823,PCLN
2013-10-18,1050.0,1056.02,1045.02,1048.25,925814,PCLN
2013-10-21,1053.29,1089.75,1051.0,1087.09,700627,PCLN
2013-10-22,1094.36,1098.7,1057.09,1075.63,847817,PCLN
2013-10-23,1073.48,1078.06,1056.03,1065.97,484398,PCLN
2013-10-24,1074.0,1082.78,1066.0,1080.4,483312,PCLN
2013-10-25,1086.21,1088.66,1067.2,1070.85,577087,PCLN
2013-10-28,1072.46,1075.0,1057.0,1060.15,374451,PCLN
2013-10-29,1065.43,1075.0,1055.1,1069.52,315154,PCLN
2013-10-30,1074.93,1078.0,1058.46,1068.55,366084,PCLN
2013-10-31,1082.0,1082.0,1044.0,1053.83,668556,PCLN
2013-11-01,1056.0,1056.87,1043.96,1052.5,534077,PCLN
2013-11-04,1057.07,1071.08,1047.08,1070.57,534414,PCLN
2013-11-05,1070.57,1085.39,1060.0,1082.23,517328,PCLN
2013-11-06,1079.03,1085.0,1051.32,1058.04,687366,PCLN
2013-11-07,1056.62,1062.6,1020.69,1022.89,1328854,PCLN
2013-11-08,1055.96,1077.14,1041.68,1073.2,1927493,PCLN
2013-11-11,1068.45,1109.5,1067.11,1096.5,897154,PCLN
2013-11-12,1103.02,1106.65,1092.55,1099.49,639296,PCLN
2013-11-13,1097.38,1125.89,1095.08,1124.2,884430,PCLN
2013-11-14,1133.0,1143.26,1128.93,1137.44,591070,PCLN
2013-11-15,1143.49,1144.76,1131.1,1139.53,707784,PCLN
2013-11-18,1139.5,1145.0,1120.96,1127.93,614957,PCLN
2013-11-19,1125.02,1133.77,1110.0,1118.42,539565,PCLN
2013-11-20,1148.3,1163.98,1139.45,1147.09,975404,PCLN
2013-11-21,1157.64,1163.49,1151.07,1159.11,493502,PCLN
2013-11-22,1160.0,1163.25,1152.83,1158.99,369865,PCLN
2013-11-25,1164.23,1165.58,1156.39,1159.17,361008,PCLN
2013-11-26,1162.95,1182.6,1155.6,1177.98,575477,PCLN
2013-11-27,1182.4,1193.47,1179.01,1187.19,438113,PCLN
2013-11-29,1194.2,1198.75,1190.15,1192.33,327540,PCLN
2013-12-02,1196.1,1196.59,1179.27,1188.5,435591,PCLN
2013-12-03,1181.16,1182.9,1171.12,1176.48,483156,PCLN
2013-12-04,1171.59,1184.99,1166.54,1181.67,462747,PCLN
2013-12-05,1180.69,1180.94,1169.94,1174.39,383705,PCLN
2013-12-06,1189.0,1189.0,1172.76,1180.4,416991,PCLN
2013-12-09,1183.06,1187.0,1174.7,1178.68,482457,PCLN
2013-12-10,1178.0,1192.26,1175.62,1188.92,439612,PCLN
2013-12-11,1192.59,1198.5,1175.1,1178.11,583420,PCLN
2013-12-12,1174.56,1183.47,1171.02,1175.24,405169,PCLN
2013-12-13,1182.03,1182.05,1169.18,1171.27,485569,PCLN
2013-12-16,1170.6,1178.66,1168.0,1174.25,430845,PCLN
2013-12-17,1174.09,1175.0,1156.21,1160.9,596122,PCLN
2013-12-18,1161.43,1188.62,1145.0,1187.99,878950,PCLN
2013-12-19,1187.9,1194.0,1183.72,1191.57,602833,PCLN
2013-12-20,1194.75,1196.69,1188.9,1190.95,779249,PCLN
2013-12-23,1194.47,1194.47,1180.04,1187.25,512562,PCLN
2013-12-24,1185.58,1188.4,1179.8,1179.9,254598,PCLN
2013-12-26,1183.2,1189.85,1178.08,1189.85,308288,PCLN
2013-12-27,1191.71,1191.74,1168.66,1170.31,516785,PCLN
2013-12-30,1172.35,1172.35,1151.0,1152.89,645775,PCLN
2013-12-31,1155.93,1162.4,1154.01,1162.4,444015,PCLN
2014-01-02,1159.97,1161.29,1140.0,1145.44,654396,PCLN
2014-01-03,1147.0,1152.69,1131.44,1132.68,624006,PCLN
2014-01-06,1132.28,1144.44,1113.01,1139.53,656702,PCLN
2014-01-07,1146.82,1165.89,1142.0,1163.07,669796,PCLN
2014-01-08,1163.99,1168.1,1156.51,1157.5,508730,PCLN
2014-01-09,1157.95,1162.83,1144.25,1153.69,474847,PCLN
2014-01-10,1156.41,1156.41,1142.44,1148.84,489689,PCLN
2014-01-13,1142.57,1163.48,1133.64,1139.72,612779,PCLN
2014-01-14,1138.82,1160.9,1133.03,1159.21,624333,PCLN
2014-01-15,1160.1,1174.34,1160.1,1172.86,576377,PCLN
2014-01-16,1170.52,1189.99,1170.52,1184.65,787289,PCLN
2014-01-17,1185.21,1186.86,1167.43,1178.04,610468,PCLN
2014-01-21,1181.5,1206.98,1176.5,1205.95,754945,PCLN
2014-01-22,1207.99,1214.19,1204.47,1213.29,632633,PCLN
2014-01-23,1207.0,1214.97,1196.15,1208.86,532350,PCLN
2014-01-24,1195.0,1203.16,1172.64,1179.93,880362,PCLN
2014-01-27,1181.07,1186.99,1138.22,1143.24,1203804,PCLN
2014-01-28,1154.4,1168.64,1150.17,1162.53,632681,PCLN
2014-01-29,1150.0,1157.7,1132.97,1133.79,686279,PCLN
2014-01-30,1145.16,1162.76,1141.77,1160.0,791843,PCLN
2014-01-31,1143.44,1161.04,1139.17,1144.89,810787,PCLN
2014-02-03,1143.83,1151.09,1107.25,1113.49,737468,PCLN
2014-02-04,1117.94,1128.83,1107.2,1126.12,553715,PCLN
2014-02-05,1123.24,1133.92,1103.9,1124.01,533262,PCLN
2014-02-06,1128.42,1145.51,1125.99,1138.34,452461,PCLN
2014-02-07,1159.37,1196.56,1157.53,1195.39,1401963,PCLN
2014-02-10,1190.99,1212.0,1187.04,1207.82,585020,PCLN
2014-02-11,1207.0,1215.95,1201.07,1213.93,544462,PCLN
2014-02-12,1222.94,1249.6,1213.93,1246.64,1147311,PCLN
2014-02-13,1241.48,1282.6,1239.22,1276.07,1222692,PCLN
2014-02-14,1276.08,1284.7,1269.14,1279.98,910762,PCLN
2014-02-18,1283.6,1313.82,1276.01,1301.64,1112766,PCLN
2014-02-19,1302.0,1309.0,1271.19,1273.76,1066895,PCLN
2014-02-20,1284.1,1286.0,1254.03,1283.0,1728594,PCLN
2014-02-21,1327.88,1333.12,1283.0,1315.65,2073420,PCLN
2014-02-24,1317.0,1324.0,1304.13,1313.67,825995,PCLN
2014-02-25,1316.89,1357.16,1315.15,1353.49,1216580,PCLN
2014-02-26,1358.52,1375.41,1342.0,1356.94,1097482,PCLN
2014-02-27,1357.13,1363.09,1350.0,1357.79,629821,PCLN
2014-02-28,1356.85,1367.05,1339.42,1348.84,927056,PCLN
2014-03-03,1330.93,1342.03,1321.0,1338.24,701325,PCLN
2014-03-04,1349.21,1369.0,1347.01,1368.32,671387,PCLN
2014-03-05,1365.97,1371.23,1356.5,1370.43,477064,PCLN
2014-03-06,1370.75,1378.96,1361.1,1364.4,484739,PCLN
2014-03-07,1372.55,1373.88,1354.05,1358.04,562565,PCLN
2014-03-10,1356.93,1358.84,1332.8,1343.44,630908,PCLN
2014-03-11,1347.69,1347.69,1323.62,1326.3,628463,PCLN
2014-03-12,1322.97,1338.98,1315.5,1332.58,633934,PCLN
2014-03-13,1337.99,1338.14,1294.63,1299.73,967475,PCLN
2014-03-14,1294.98,1296.97,1267.05,1267.93,866235,PCLN
2014-03-17,1273.16,1308.79,1267.0,1287.96,900808,PCLN
2014-03-18,1295.18,1305.39,1290.7,1304.43,567936,PCLN
2014-03-19,1307.69,1314.7,1277.57,1287.23,708438,PCLN
2014-03-20,1285.67,1300.0,1272.17,1292.39,636464,PCLN
2014-03-21,1316.99,1316.99,1267.64,1268.84,1170670,PCLN
2014-03-24,1275.0,1275.99,1211.9,1227.93,1437709,PCLN
2014-03-25,1232.08,1244.8,1203.28,1223.7,1421125,PCLN
2014-03-26,1229.57,1240.0,1188.57,1188.77,1066284,PCLN
2014-03-27,1188.77,1191.97,1156.41,1182.25,1630772,PCLN
2014-03-28,1189.18,1214.63,1182.62,1192.01,1165087,PCLN
2014-03-31,1205.46,1214.57,1190.26,1191.89,776701,PCLN
2014-04-01,1203.21,1251.84,1201.11,1251.37,1212325,PCLN
2014-04-02,1256.19,1276.74,1249.51,1266.66,1017236,PCLN
2014-04-03,1265.0,1265.82,1224.01,1237.45,1061439,PCLN
2014-04-04,1248.0,1249.99,1177.95,1178.08,2047826,PCLN
2014-04-07,1167.5,1189.86,1138.0,1169.73,1752780,PCLN
2014-04-08,1175.16,1196.99,1168.01,1187.54,1303762,PCLN
2014-04-09,1197.36,1235.09,1185.35,1234.63,1488010,PCLN
2014-04-10,1231.72,1234.85,1174.08,1177.3,1559097,PCLN
2014-04-11,1160.01,1177.09,1147.46,1156.21,1611137,PCLN
2014-04-14,1168.27,1187.97,1152.74,1167.21,976907,PCLN
2014-04-15,1171.97,1182.38,1141.33,1169.75,1029207,PCLN
2014-04-16,1177.5,1213.3,1174.18,1212.25,1413008,PCLN
2014-04-17,1205.74,1224.62,1203.0,1208.36,1060022,PCLN
2014-04-21,1212.6,1224.13,1204.37,1221.04,572881,PCLN
2014-04-22,1226.77,1237.15,1220.15,1230.0,670732,PCLN
2014-04-23,1231.73,1234.75,1213.71,1219.95,582966,PCLN
2014-04-24,1232.0,1235.45,1203.71,1217.03,611297,PCLN
2014-04-25,1212.0,1212.0,1154.0,1157.24,1396417,PCLN
2014-04-28,1158.0,1158.99,1107.27,1139.72,1539181,PCLN
2014-04-29,1147.58,1165.0,1133.2,1154.84,788367,PCLN
2014-04-30,1145.22,1159.94,1137.77,1157.75,621725,PCLN
2014-05-01,1163.92,1193.78,1156.39,1180.6,930119,PCLN
2014-05-02,1188.58,1196.19,1170.52,1179.93,693005,PCLN
2014-05-05,1170.15,1193.44,1160.02,1191.61,493749,PCLN
2014-05-06,1190.22,1191.54,1166.57,1168.36,600568,PCLN
2014-05-07,1173.01,1174.0,1124.41,1131.74,1156194,PCLN
2014-05-08,1096.61,1152.98,1087.26,1108.0,2618688,PCLN
2014-05-09,1115.61,1138.46,1111.52,1135.91,1192882,PCLN
2014-05-12,1143.97,1165.89,1143.01,1163.32,778329,PCLN
2014-05-13,1163.59,1172.0,1157.49,1159.91,593876,PCLN
2014-05-14,1158.57,1166.52,1141.16,1145.81,638628,PCLN
2014-05-15,1142.95,1143.0,1118.14,1136.25,859167,PCLN
2014-05-16,1136.27,1139.0,1121.36,1137.16,791051,PCLN
2014-05-19,1131.77,1162.35,1128.92,1158.79,778094,PCLN
2014-05-20,1161.41,1166.62,1143.53,1150.28,636584,PCLN
2014-05-21,1158.6,1177.88,1149.32,1177.44,686656,PCLN
2014-05-22,1177.0,1186.0,1171.95,1178.06,560209,PCLN
2014-05-23,1179.1,1197.48,1175.21,1197.12,527725,PCLN
2014-05-27,1206.16,1259.84,1206.16,1259.11,1349648,PCLN
2014-05-28,1256.5,1275.0,1246.05,1270.02,894931,PCLN
2014-05-29,1270.74,1292.66,1266.0,1291.73,810516,PCLN
2014-05-30,1292.33,1292.33,1269.05,1278.63,906145,PCLN
2014-06-02,1281.0,1286.0,1260.24,1278.8,519629,PCLN
2014-06-03,1271.49,1273.62,1256.25,1265.51,625820,PCLN
2014-06-04,1261.0,1262.0,1244.65,1245.97,675517,PCLN
2014-06-05,1252.37,1259.95,1245.63,1247.96,686487,PCLN
2014-06-06,1254.4,1258.16,1234.1,1238.08,632447,PCLN
2014-06-09,1241.05,1250.0,1228.63,1229.92,590711,PCLN
2014-06-10,1230.01,1240.89,1218.96,1222.88,589003,PCLN
2014-06-11,1214.0,1250.09,1213.04,1248.72,748048,PCLN
2014-06-12,1249.32,1264.8,1222.0,1226.0,966140,PCLN
2014-06-13,1224.93,1234.97,1186.64,1189.3,1730192,PCLN
2014-06-16,1191.38,1209.55,1183.0,1202.48,751589,PCLN
2014-06-17,1202.55,1213.23,1187.0,1196.51,688084,PCLN
2014-06-18,1200.35,1218.6,1187.92,1216.88,722192,PCLN
2014-06-19,1220.82,1221.02,1199.52,1206.83,580436,PCLN
2014-06-20,1209.14,1214.99,1196.01,1203.17,902197,PCLN
2014-06-23,1200.12,1208.41,1195.03,1205.6,421222,PCLN
2014-06-24,1207.0,1222.59,1199.0,1204.73,765423,PCLN
2014-06-25,1201.53,1224.58,1199.0,1221.45,592513,PCLN
2014-06-26,1228.26,1230.08,1213.73,1217.7,555243,PCLN
2014-06-27,1211.01,1221.95,1205.47,1205.47,567307,PCLN
2014-06-30,1205.21,1215.01,1202.5,1203.0,578606,PCLN
2014-07-01,1217.7,1249.0,1216.75,1246.77,1005238,PCLN
2014-07-02,1251.13,1252.61,1233.35,1237.84,617892,PCLN
2014-07-03,1246.04,1247.44,1238.07,1243.12,328493,PCLN
2014-07-07,1242.6,1264.5,1239.38,1252.4,685660,PCLN
2014-07-08,1241.88,1247.43,1208.17,1225.23,1112884,PCLN
2014-07-09,1231.5,1240.09,1225.12,1236.37,752505,PCLN
2014-07-10,1211.85,1226.48,1209.05,1216.13,765582,PCLN
2014-07-11,1222.64,1223.58,1211.83,1214.92,610055,PCLN
2014-07-14,1221.5,1236.0,1215.51,1228.49,590291,PCLN
2014-07-15,1231.2,1238.76,1219.16,1231.0,622935,PCLN
2014-07-16,1241.71,1243.26,1223.0,1223.65,577348,PCLN
2014-07-17,1218.52,1229.0,1197.01,1201.37,933102,PCLN
2014-07-18,1206.15,1212.89,1199.89,1212.78,795526,PCLN
2014-07-21,1211.55,1217.94,1203.05,1215.92,535840,PCLN
2014-07-22,1223.83,1232.75,1216.8,1230.66,572131,PCLN
2014-07-23,1228.6,1242.4,1228.6,1238.68,518009,PCLN
2014-07-24,1234.34,1247.31,1228.27,1236.73,621929,PCLN
2014-07-25,1235.65,1239.35,1224.28,1227.78,662643,PCLN
2014-07-28,1228.0,1242.88,1223.73,1239.29,446445,PCLN
2014-07-29,1245.69,1255.84,1242.35,1246.61,701276,PCLN
2014-07-30,1253.82,1258.51,1249.92,1255.95,625752,PCLN
2014-07-31,1248.52,1254.97,1236.47,1242.45,823196,PCLN
2014-08-01,1247.0,1255.63,1236.66,1245.9,805977,PCLN
2014-08-04,1247.55,1307.09,1246.53,1299.92,1369570,PCLN
2014-08-05,1295.38,1306.78,1269.54,1281.21,959288,PCLN
2014-08-06,1275.0,1296.64,1268.51,1280.57,662454,PCLN
2014-08-07,1303.11,1303.63,1279.4,1285.11,677482,PCLN
2014-08-08,1289.61,1289.92,1271.54,1281.56,1031294,PCLN
2014-08-11,1281.85,1329.9,1274.55,1309.28,2053262,PCLN
2014-08-12,1312.21,1320.92,1288.12,1294.36,794639,PCLN
2014-08-13,1302.42,1302.97,1284.2,1293.75,728188,PCLN
2014-08-14,1299.97,1301.45,1284.06,1284.81,713851,PCLN
2014-08-15,1293.62,1293.62,1266.52,1270.12,1335997,PCLN
2014-08-18,1274.57,1288.27,1273.52,1276.18,602479,PCLN
2014-08-19,1281.26,1281.26,1268.17,1271.78,422339,PCLN
2014-08-20,1274.4,1276.0,1267.98,1273.37,358979,PCLN
2014-08-21,1273.37,1275.35,1264.26,1265.05,403331,PCLN
2014-08-22,1268.49,1277.93,1260.38,1277.5,601155,PCLN
2014-08-25,1286.81,1293.97,1275.85,1277.01,570682,PCLN
2014-08-26,1280.44,1286.66,1270.27,1277.52,409945,PCLN
2014-08-27,1277.24,1281.84,1259.59,1260.77,568126,PCLN
2014-08-28,1255.51,1260.11,1248.7,1250.71,480359,PCLN
2014-08-29,1255.24,1255.85,1241.62,1244.31,532725,PCLN
2014-09-02,1247.7,1257.76,1244.05,1254.9,681660,PCLN
2014-09-03,1262.95,1262.95,1232.66,1234.4,780125,PCLN
2014-09-04,1242.38,1243.9,1216.0,1220.76,967757,PCLN
2014-09-05,1210.0,1211.4,1182.36,1195.02,1706077,PCLN
2014-09-08,1190.33,1201.55,1178.73,1198.86,966743,PCLN
2014-09-09,1198.59,1200.0,1173.7,1177.08,871354,PCLN
2014-09-10,1176.99,1189.39,1173.61,1188.64,685453,PCLN
2014-09-11,1183.62,1186.79,1170.15,1176.85,619205,PCLN
2014-09-12,1175.52,1177.89,1161.75,1163.94,792158,PCLN
2014-09-15,1161.16,1161.5,1139.27,1153.59,829328,PCLN
2014-09-16,1149.89,1179.56,1149.31,1172.92,810237,PCLN
2014-09-17,1174.19,1184.76,1162.82,1173.8,644834,PCLN
2014-09-18,1179.4,1198.49,1175.71,1197.2,872262,PCLN
2014-09-19,1205.0,1205.5,1185.5,1186.12,841316,PCLN
2014-09-22,1181.33,1181.33,1154.15,1165.79,679225,PCLN
2014-09-23,1163.4,1177.5,1160.3,1166.35,651871,PCLN
2014-09-24,1169.74,1183.87,1157.15,1182.02,565076,PCLN
2014-09-25,1181.43,1182.56,1159.33,1164.03,752895,PCLN
2014-09-26,1166.67,1175.42,1161.01,1174.44,689107,PCLN
2014-09-29,1162.52,1164.4,1142.26,1161.05,861263,PCLN
2014-09-30,1164.5,1169.1,1152.28,1158.58,661578,PCLN
2014-10-01,1154.29,1154.75,1131.31,1137.66,959277,PCLN
2014-10-02,1140.0,1146.63,1119.05,1139.91,797835,PCLN
2014-10-03,1145.0,1152.55,1140.0,1141.46,617521,PCLN
2014-10-06,1141.0,1141.34,1116.41,1119.82,964748,PCLN
2014-10-07,1114.48,1129.99,1106.46,1109.15,977539,PCLN
2014-10-08,1110.51,1127.86,1098.21,1126.92,1046855,PCLN
2014-10-09,1120.18,1122.62,1099.01,1102.19,1069059,PCLN
2014-10-10,1094.8,1103.48,1062.57,1063.66,1530071,PCLN
2014-10-13,1063.41,1072.88,1017.28,1040.7,1868653,PCLN
2014-10-14,1050.21,1061.0,1041.71,1050.45,1209089,PCLN
2014-10-15,1031.33,1060.99,1022.33,1058.75,1611612,PCLN
2014-10-16,1044.67,1073.76,1042.23,1073.19,1059611,PCLN
2014-10-17,1090.17,1094.5,1073.02,1077.27,901729,PCLN
2014-10-20,1076.52,1104.44,1074.73,1103.07,590819,PCLN
2014-10-21,1107.16,1136.85,1107.01,1132.97,738905,PCLN
2014-10-22,1134.84,1136.63,1109.71,1114.45,596677,PCLN
2014-10-23,1125.12,1141.43,1120.9,1130.98,709046,PCLN
2014-10-24,1130.82,1140.81,1123.71,1138.43,538774,PCLN
2014-10-27,1138.0,1143.98,1129.64,1134.26,377667,PCLN
2014-10-28,1135.04,1156.87,1133.7,1156.62,502297,PCLN
2014-10-29,1156.46,1159.0,1143.05,1144.22,543817,PCLN
2014-10-30,1142.92,1154.49,1132.45,1146.59,542881,PCLN
2014-10-31,1175.58,1206.83,1172.51,1206.21,1473070,PCLN
2014-11-03,1211.69,1229.0,1197.0,1198.52,1102406,PCLN
2014-11-04,1113.12,1126.23,1081.39,1097.7,3357449,PCLN
2014-11-05,1103.0,1116.0,1086.16,1095.34,1165029,PCLN
2014-11-06,1096.98,1100.29,1082.8,1097.75,741249,PCLN
2014-11-07,1094.35,1100.58,1088.91,1094.61,611300,PCLN
2014-11-10,1092.89,1120.7,1092.85,1120.02,882837,PCLN
2014-11-11,1123.1,1168.68,1122.75,1167.36,1390096,PCLN
2014-11-12,1163.99,1178.39,1154.37,1161.0,820153,PCLN
2014-11-13,1165.2,1174.0,1156.45,1168.01,709120,PCLN
2014-11-14,1170.64,1175.05,1163.32,1172.96,601290,PCLN
2014-11-17,1169.96,1171.82,1148.82,1166.41,711900,PCLN
2014-11-18,1164.99,1175.0,1158.6,1166.83,551849,PCLN
2014-11-19,1162.1,1167.42,1151.55,1156.65,542515,PCLN
2014-11-20,1149.62,1162.99,1148.27,1153.88,449512,PCLN
2014-11-21,1166.91,1166.91,1149.43,1151.46,787806,PCLN
2014-11-24,1157.52,1161.5,1151.45,1160.14,413392,PCLN
2014-11-25,1160.0,1182.31,1159.01,1179.17,655185,PCLN
2014-11-26,1176.95,1179.9,1161.82,1166.83,626847,PCLN
2014-11-28,1171.55,1171.55,1158.39,1160.19,287734,PCLN
2014-12-01,1158.14,1164.95,1139.63,1153.2,740361,PCLN
2014-12-02,1144.85,1147.73,1131.02,1139.36,885562,PCLN
2014-12-03,1138.69,1141.0,1126.5,1130.17,654563,PCLN
2014-12-04,1126.34,1146.57,1125.31,1140.11,735771,PCLN
2014-12-05,1141.12,1142.89,1130.94,1135.97,769576,PCLN
2014-12-08,1131.85,1149.09,1131.85,1135.68,593047,PCLN
2014-12-09,1128.0,1136.12,1112.78,1135.18,679581,PCLN
2014-12-10,1131.81,1136.68,1112.1,1115.52,672094,PCLN
2014-12-11,1119.39,1127.33,1111.71,1114.27,547478,PCLN
2014-12-12,1108.63,1119.82,1103.52,1103.99,676646,PCLN
2014-12-15,1107.1,1111.67,1076.85,1078.64,891120,PCLN
2014-12-16,1067.55,1073.29,1045.25,1045.84,1112721,PCLN
2014-12-17,1050.4,1077.85,1043.02,1075.34,894698,PCLN
2014-12-18,1088.92,1108.99,1088.14,1104.58,1230324,PCLN
2014-12-19,1110.45,1114.07,1097.09,1109.45,1008402,PCLN
2014-12-22,1111.01,1152.4,1110.72,1149.38,910224,PCLN
2014-12-23,1155.64,1158.56,1140.93,1147.61,584813,PCLN
2014-12-24,1148.0,1152.4,1143.04,1149.78,166452,PCLN
2014-12-26,1152.43,1160.44,1150.11,1156.22,281232,PCLN
2014-12-29,1154.64,1169.61,1150.56,1160.04,473025,PCLN
2014-12-30,1155.49,1161.12,1144.06,1148.65,357845,PCLN
2014-12-31,1150.93,1154.0,1140.21,1140.21,484359,PCLN
2015-01-02,1144.0,1149.44,1131.51,1142.06,510013,PCLN
2015-01-05,1138.37,1138.37,1090.74,1097.58,1052212,PCLN
2015-01-06,1103.41,1103.98,1072.5,1079.96,1082465,PCLN
2015-01-07,1090.77,1092.07,1058.57,1069.57,955020,PCLN
2015-01-08,1056.95,1083.17,1047.12,1082.85,1047522,PCLN
2015-01-09,1083.5,1085.09,1051.64,1051.96,974431,PCLN
2015-01-12,1054.69,1054.69,1021.01,1039.98,1078485,PCLN
2015-01-13,1052.45,1067.02,1027.8,1037.82,871538,PCLN
2015-01-14,1026.15,1039.66,1022.01,1035.67,755708,PCLN
2015-01-15,1041.06,1042.5,995.68,998.25,1453268,PCLN
2015-01-16,997.01,1012.31,990.6906,1008.22,1004758,PCLN
2015-01-20,1016.45,1028.01,999.0,1024.95,700262,PCLN
2015-01-21,1024.0,1049.55,1020.0,1045.53,732426,PCLN
2015-01-22,1048.5,1053.0,1036.06,1049.68,914334,PCLN
2015-01-23,1047.95,1047.95,1033.28,1037.99,702164,PCLN
2015-01-26,1036.12,1043.82,1028.22,1041.86,508310,PCLN
2015-01-27,1029.73,1029.97,1003.18,1013.86,942977,PCLN
2015-01-28,1024.03,1024.41,1001.94,1003.25,572505,PCLN
2015-01-29,1007.79,1015.51,992.125,1014.74,760513,PCLN
2015-01-30,1011.74,1022.2,1008.41,1009.48,928378,PCLN
2015-02-02,1012.0,1015.0,993.5,1013.03,655258,PCLN
2015-02-03,1019.69,1039.99,1012.36,1037.55,871536,PCLN
2015-02-04,1036.0,1041.86,1026.34,1028.28,557866,PCLN
2015-02-05,1033.52,1049.44,1031.3,1044.6,660252,PCLN
2015-02-06,1027.56,1030.02,1007.11,1022.42,1307357,PCLN
2015-02-09,1020.65,1039.36,1014.15,1033.15,492888,PCLN
2015-02-10,1040.8,1060.8,1039.43,1057.62,658583,PCLN
2015-02-11,1064.24,1067.93,1051.05,1060.06,515698,PCLN
2015-02-12,1077.21,1102.26,1075.72,1091.95,1199511,PCLN
2015-02-13,1100.15,1108.5,1094.59,1103.37,814372,PCLN
2015-02-17,1115.0,1130.91,1114.01,1120.99,900769,PCLN
2015-02-18,1116.44,1129.98,1112.0,1122.99,819825,PCLN
2015-02-19,1219.0,1222.88,1195.36,1218.05,2671464,PCLN
2015-02-20,1217.0,1230.09,1214.76,1216.23,1296792,PCLN
2015-02-23,1210.47,1216.5,1202.83,1207.58,869410,PCLN
2015-02-24,1204.1,1220.36,1201.1,1219.79,603751,PCLN
2015-02-25,1219.14,1259.86,1217.96,1250.86,1615859,PCLN
2015-02-26,1248.98,1264.0,1238.97,1241.25,935436,PCLN
2015-02-27,1240.75,1246.39,1235.12,1237.48,645357,PCLN
2015-03-02,1237.75,1262.0,1232.03,1249.4,692432,PCLN
2015-03-03,1245.0,1254.64,1238.0,1242.03,511390,PCLN
2015-03-04,1233.5,1238.76,1223.72,1225.67,777655,PCLN
2015-03-05,1225.3,1242.0,1224.54,1231.9,502125,PCLN
2015-03-06,1221.71,1228.38,1213.0,1215.99,695454,PCLN
2015-03-09,1215.19,1220.89,1202.0,1217.0,564578,PCLN
2015-03-10,1202.0,1203.99,1186.69,1191.09,788818,PCLN
2015-03-11,1192.54,1195.37,1174.0,1177.55,706070,PCLN
2015-03-12,1186.93,1194.55,1176.0,1186.6,522133,PCLN
2015-03-13,1186.15,1188.07,1154.8,1157.77,813389,PCLN
2015-03-16,1163.12,1166.87,1151.0,1158.44,619763,PCLN
2015-03-17,1152.31,1163.42,1144.12,1153.57,554772,PCLN
2015-03-18,1153.0,1185.95,1147.96,1181.69,888843,PCLN
2015-03-19,1176.24,1179.0,1165.0,1176.32,475631,PCLN
2015-03-20,1190.38,1194.49,1179.17,1179.17,726221,PCLN
2015-03-23,1176.25,1190.0,1175.51,1181.18,460875,PCLN
2015-03-24,1176.14,1184.22,1168.38,1169.72,398053,PCLN
2015-03-25,1172.75,1177.01,1150.63,1152.7,507101,PCLN
2015-03-26,1144.5,1153.46,1137.77,1140.36,525294,PCLN
2015-03-27,1141.24,1144.1,1130.86,1135.19,447029,PCLN
2015-03-30,1143.35,1155.87,1142.0,1149.83,470138,PCLN
2015-03-31,1161.75,1176.72,1160.5,1164.15,1011650,PCLN
2015-04-01,1164.0,1168.0,1146.5,1149.6,623792,PCLN
2015-04-02,1149.15,1164.8,1146.19,1160.44,541244,PCLN
2015-04-06,1158.83,1194.46,1154.1,1185.01,688960,PCLN
2015-04-07,1190.08,1195.0,1183.92,1184.98,384065,PCLN
2015-04-08,1183.19,1195.0,1180.66,1192.25,342941,PCLN
2015-04-09,1194.35,1199.0,1181.01,1186.0,435246,PCLN
2015-04-10,1187.46,1192.4,1181.0,1189.5,361728,PCLN
2015-04-13,1188.84,1209.91,1188.02,1199.75,484428,PCLN
2015-04-14,1196.76,1204.95,1182.48,1204.71,454473,PCLN
2015-04-15,1206.0,1210.26,1199.11,1200.95,402456,PCLN
2015-04-16,1200.07,1213.31,1199.07,1206.09,518519,PCLN
2015-04-17,1194.5,1200.09,1186.81,1187.53,598097,PCLN
2015-04-20,1191.0,1201.75,1187.0,1191.42,473751,PCLN
2015-04-21,1195.9,1200.59,1191.54,1194.26,361295,PCLN
2015-04-22,1198.85,1219.6,1192.41,1212.9,434571,PCLN
2015-04-23,1209.0,1222.95,1207.65,1221.1,463679,PCLN
2015-04-24,1229.46,1235.0,1227.61,1233.09,599265,PCLN
2015-04-27,1235.37,1262.24,1235.07,1253.2,650640,PCLN
2015-04-28,1250.0,1253.84,1238.93,1242.12,455305,PCLN
2015-04-29,1235.0,1255.33,1234.6,1248.51,533648,PCLN
2015-04-30,1247.75,1255.27,1231.53,1237.81,581233,PCLN
2015-05-01,1249.15,1260.89,1244.0,1260.43,880207,PCLN
2015-05-04,1263.89,1280.97,1261.0,1267.46,571564,PCLN
2015-05-05,1262.0,1273.26,1252.71,1263.32,732094,PCLN
2015-05-06,1270.55,1279.85,1257.46,1264.15,1203441,PCLN
2015-05-07,1224.25,1227.89,1182.02,1213.49,2163940,PCLN
2015-05-08,1223.15,1224.6,1202.89,1204.76,796795,PCLN
2015-05-11,1200.07,1209.43,1183.04,1186.38,685868,PCLN
2015-05-12,1178.4,1187.27,1167.49,1183.47,687203,PCLN
2015-05-13,1181.31,1192.7,1177.49,1177.75,562838,PCLN
2015-05-14,1188.69,1192.4,1177.07,1190.09,506503,PCLN
2015-05-15,1193.14,1205.75,1189.04,1198.8,704150,PCLN
2015-05-18,1195.35,1219.28,1195.35,1216.84,597211,PCLN
2015-05-19,1214.0,1221.85,1204.02,1213.66,539553,PCLN
2015-05-20,1210.24,1213.55,1203.9,1208.18,519451,PCLN
2015-05-21,1206.01,1218.54,1204.0,1212.63,323294,PCLN
2015-05-22,1213.65,1218.25,1207.26,1208.5,409995,PCLN
2015-05-26,1206.77,1211.93,1194.11,1195.78,611443,PCLN
2015-05-27,1196.22,1203.37,1194.0,1197.76,555742,PCLN
2015-05-28,1197.24,1201.41,1187.16,1190.55,394943,PCLN
2015-05-29,1190.59,1191.85,1166.27,1172.04,843121,PCLN
2015-06-01,1174.0,1177.46,1164.08,1166.66,662508,PCLN
2015-06-02,1162.14,1201.44,1161.56,1196.02,1035122,PCLN
2015-06-03,1196.29,1201.07,1186.01,1193.71,691627,PCLN
2015-06-04,1183.89,1197.55,1182.86,1185.74,496525,PCLN
2015-06-05,1183.3,1187.58,1176.28,1178.16,421746,PCLN
2015-06-08,1179.12,1182.0,1162.09,1164.05,555361,PCLN
2015-06-09,1160.84,1168.0,1157.14,1163.27,479723,PCLN
2015-06-10,1170.0,1185.81,1164.34,1179.94,550776,PCLN
2015-06-11,1183.4,1188.45,1177.93,1181.93,365522,PCLN
2015-06-12,1172.66,1182.07,1171.0,1174.17,354247,PCLN
2015-06-15,1167.0,1178.6,1158.62,1175.36,461751,PCLN
2015-06-16,1171.2,1180.62,1168.22,1176.2,407670,PCLN
2015-06-17,1177.95,1182.9,1163.19,1163.57,556194,PCLN
2015-06-18,1169.32,1176.79,1163.83,1173.96,597246,PCLN
2015-06-19,1170.43,1173.47,1158.01,1158.46,566807,PCLN
2015-06-22,1161.27,1162.08,1143.83,1150.39,687400,PCLN
2015-06-23,1154.18,1159.57,1146.02,1155.95,429592,PCLN
2015-06-24,1157.77,1158.77,1147.28,1154.92,384585,PCLN
2015-06-25,1158.0,1160.9,1148.65,1149.19,335050,PCLN
2015-06-26,1151.97,1153.0,1135.74,1140.9,611707,PCLN
2015-06-29,1128.0,1136.0,1103.45,1107.73,707558,PCLN
2015-06-30,1120.9,1152.16,1119.32,1151.37,1082624,PCLN
2015-07-01,1160.0,1174.67,1146.83,1150.35,621617,PCLN
2015-07-02,1152.86,1154.59,1142.0,1143.07,396817,PCLN
2015-07-06,1134.15,1153.39,1134.0,1141.43,464359,PCLN
2015-07-07,1145.62,1146.28,1119.26,1145.01,563807,PCLN
2015-07-08,1133.61,1141.8,1115.77,1116.94,806820,PCLN
2015-07-09,1133.44,1141.34,1125.0,1126.07,638665,PCLN
2015-07-10,1141.26,1144.0,1133.0,1143.19,533337,PCLN
2015-07-13,1151.14,1173.64,1148.71,1171.39,627520,PCLN
2015-07-14,1172.5,1183.42,1169.07,1171.43,322973,PCLN
2015-07-15,1169.0,1177.94,1164.95,1167.54,324554,PCLN
2015-07-16,1178.85,1184.78,1174.0,1182.99,275986,PCLN
2015-07-17,1194.98,1220.0,1193.0,1216.0,938253,PCLN
2015-07-20,1220.43,1264.99,1220.06,1247.91,886838,PCLN
2015-07-21,1249.0,1250.78,1229.57,1235.2,563464,PCLN
2015-07-22,1239.52,1242.0,1228.02,1233.97,360515,PCLN
2015-07-23,1234.05,1238.46,1222.3,1228.96,428682,PCLN
2015-07-24,1215.02,1218.77,1189.5,1197.42,988571,PCLN
2015-07-27,1193.8,1205.5,1183.15,1186.08,562446,PCLN
2015-07-28,1196.3,1214.63,1187.49,1208.09,453100,PCLN
2015-07-29,1203.02,1221.81,1194.95,1219.43,470675,PCLN
2015-07-30,1222.0,1227.1,1207.64,1222.06,523852,PCLN
2015-07-31,1245.09,1254.88,1241.63,1243.57,797514,PCLN
2015-08-03,1249.89,1249.93,1225.0,1240.48,589197,PCLN
2015-08-04,1242.31,1286.54,1240.53,1283.99,1242425,PCLN
2015-08-05,1382.61,1395.0,1325.1,1351.21,2106184,PCLN
2015-08-06,1351.5,1372.33,1340.1,1351.8,868814,PCLN
2015-08-07,1350.55,1350.95,1314.61,1317.35,705867,PCLN
2015-08-10,1327.0,1334.0,1318.02,1323.75,549944,PCLN
2015-08-11,1315.9,1322.6,1299.24,1307.87,513426,PCLN
2015-08-12,1298.61,1299.49,1282.52,1294.71,770209,PCLN
2015-08-13,1301.69,1307.0,1284.53,1285.47,411099,PCLN
2015-08-14,1283.28,1287.99,1276.0,1283.8,609988,PCLN
2015-08-17,1277.1,1308.0,1276.19,1306.56,519262,PCLN
2015-08-18,1291.08,1309.05,1288.13,1291.83,426804,PCLN
2015-08-19,1284.32,1305.0,1281.0,1291.35,471544,PCLN
2015-08-20,1288.2,1289.51,1255.37,1257.54,696228,PCLN
2015-08-21,1245.96,1248.24,1200.59,1216.92,1211787,PCLN
2015-08-24,1162.0,1222.52,1151.01,1174.12,1157280,PCLN
2015-08-25,1202.11,1224.96,1178.79,1178.81,959575,PCLN
2015-08-26,1210.67,1229.05,1179.0,1223.46,838445,PCLN
2015-08-27,1234.99,1253.97,1233.42,1252.01,789053,PCLN
2015-08-28,1244.23,1264.52,1240.07,1259.39,502752,PCLN
2015-08-31,1255.17,1264.98,1243.47,1248.64,467834,PCLN
2015-09-01,1217.15,1245.0,1207.09,1215.36,579267,PCLN
2015-09-02,1232.44,1242.92,1216.05,1242.87,413100,PCLN
2015-09-03,1249.14,1260.25,1236.3,1240.37,544515,PCLN
2015-09-04,1224.17,1248.4,1222.15,1245.25,607962,PCLN
2015-09-08,1268.0,1281.13,1266.42,1280.4,659879,PCLN
2015-09-09,1293.0,1304.02,1274.5,1276.72,497781,PCLN
2015-09-10,1277.41,1293.87,1275.0,1287.74,406418,PCLN
2015-09-11,1280.1,1290.64,1278.72,1290.41,401632,PCLN
2015-09-14,1291.99,1292.42,1276.13,1286.83,411648,PCLN
2015-09-15,1292.84,1321.32,1280.89,1318.8,721765,PCLN
2015-09-16,1321.9,1327.96,1312.76,1320.48,478417,PCLN
2015-09-17,1321.95,1338.51,1313.83,1318.0,482023,PCLN
2015-09-18,1301.73,1312.49,1292.7,1294.47,1213350,PCLN
2015-09-21,1300.48,1311.69,1295.01,1307.48,581740,PCLN
2015-09-22,1289.02,1298.0,1278.33,1288.95,516037,PCLN
2015-09-23,1288.26,1297.0,1270.01,1275.99,395043,PCLN
2015-09-24,1266.75,1284.12,1256.16,1281.13,596501,PCLN
2015-09-25,1298.49,1298.49,1252.0,1252.76,744911,PCLN
2015-09-28,1242.34,1244.93,1192.22,1199.14,1147809,PCLN
2015-09-29,1198.01,1214.22,1185.01,1200.32,586798,PCLN
2015-09-30,1217.48,1238.6,1211.88,1236.86,795104,PCLN
2015-10-01,1235.53,1251.28,1220.0,1247.08,818506,PCLN
2015-10-02,1229.43,1266.69,1223.23,1265.68,756962,PCLN
2015-10-05,1274.1,1287.54,1271.54,1274.86,572775,PCLN
2015-10-06,1271.01,1286.21,1264.52,1275.45,405781,PCLN
2015-10-07,1285.06,1294.18,1271.01,1291.58,485571,PCLN
2015-10-08,1287.1,1311.43,1281.14,1304.32,432654,PCLN
2015-10-09,1305.99,1316.6,1296.8,1313.29,420060,PCLN
2015-10-12,1318.0,1352.5,1315.59,1347.19,601825,PCLN
2015-10-13,1340.0,1352.95,1333.84,1345.0,502723,PCLN
2015-10-14,1349.97,1350.0,1308.54,1311.08,896631,PCLN
2015-10-15,1319.61,1333.24,1304.97,1327.29,601924,PCLN
2015-10-16,1334.41,1342.13,1326.01,1336.57,528988,PCLN
2015-10-19,1334.19,1379.58,1329.6,1376.13,700741,PCLN
2015-10-20,1371.83,1382.49,1364.08,1372.51,471982,PCLN
2015-10-21,1378.69,1393.63,1360.18,1364.29,482390,PCLN
2015-10-22,1371.55,1382.0,1351.2,1354.47,679620,PCLN
2015-10-23,1374.0,1374.0,1357.3,1366.49,630310,PCLN
2015-10-26,1375.0,1429.86,1374.49,1416.32,864618,PCLN
2015-10-27,1412.36,1424.65,1396.37,1403.28,478992,PCLN
2015-10-28,1412.0,1412.0,1393.97,1404.52,533585,PCLN
2015-10-29,1410.0,1428.42,1402.68,1425.65,525722,PCLN
2015-10-30,1445.0,1466.08,1436.05,1454.24,994289,PCLN
2015-11-02,1462.03,1470.0,1454.57,1467.19,498575,PCLN
2015-11-03,1461.55,1473.04,1455.19,1464.9,415091,PCLN
2015-11-04,1465.95,1473.99,1462.75,1469.56,507382,PCLN
2015-11-05,1475.0,1476.52,1451.67,1462.64,549417,PCLN
2015-11-06,1451.4,1459.64,1430.0,1449.9,1177182,PCLN
2015-11-09,1362.3,1386.98,1303.44,1311.15,2652401,PCLN
2015-11-10,1302.06,1327.84,1302.06,1323.54,927813,PCLN
2015-11-11,1325.55,1335.0,1315.51,1329.58,596852,PCLN
2015-11-12,1321.0,1336.26,1312.99,1314.01,561238,PCLN
2015-11-13,1311.0,1319.3,1294.64,1297.75,779937,PCLN
2015-11-16,1278.14,1279.99,1230.21,1266.87,1708408,PCLN
2015-11-17,1274.01,1280.0,1250.0,1258.79,899255,PCLN
2015-11-18,1267.1,1287.36,1252.01,1278.5,804488,PCLN
2015-11-19,1286.83,1299.78,1282.12,1284.65,555726,PCLN
2015-11-20,1294.42,1296.0,1270.0,1281.53,626894,PCLN
2015-11-23,1285.0,1292.76,1256.0,1264.32,486902,PCLN
2015-11-24,1244.3,1246.57,1212.0,1240.18,1390553,PCLN
2015-11-25,1245.0,1256.0,1242.9,1245.75,420986,PCLN
2015-11-27,1248.81,1250.56,1235.62,1244.99,278974,PCLN
2015-11-30,1246.41,1266.69,1244.18,1248.85,539293,PCLN
2015-12-01,1258.8,1285.55,1255.5,1282.5,682714,PCLN
2015-12-02,1286.74,1297.2,1272.12,1275.44,426325,PCLN
2015-12-03,1284.19,1295.42,1271.17,1280.08,666714,PCLN
2015-12-04,1283.88,1302.87,1283.88,1300.48,556281,PCLN
2015-12-07,1300.31,1309.79,1293.08,1302.42,409781,PCLN
2015-12-08,1287.85,1309.93,1281.17,1303.97,339080,PCLN
2015-12-09,1301.49,1314.96,1285.09,1294.99,384325,PCLN
2015-12-10,1300.0,1307.28,1286.69,1306.5,461775,PCLN
2015-12-11,1290.53,1299.74,1282.19,1285.33,535879,PCLN
2015-12-14,1288.64,1301.89,1276.06,1297.88,369372,PCLN
2015-12-15,1303.65,1331.18,1301.92,1323.73,709201,PCLN
2015-12-16,1332.79,1337.29,1315.0,1332.31,413345,PCLN
2015-12-17,1341.99,1341.99,1312.69,1313.74,504918,PCLN
2015-12-18,1306.12,1312.97,1283.74,1285.67,882232,PCLN
2015-12-21,1292.88,1299.56,1264.13,1275.71,464461,PCLN
2015-12-22,1282.9,1282.9,1266.09,1277.49,303321,PCLN
2015-12-23,1284.0,1284.95,1267.22,1279.05,268699,PCLN
2015-12-24,1278.5,1280.52,1272.01,1273.07,159323,PCLN
2015-12-28,1266.99,1274.74,1253.2,1272.96,266442,PCLN
2015-12-29,1278.0,1304.0,1277.01,1302.4,404797,PCLN
2015-12-30,1299.0,1301.67,1288.07,1289.16,273057,PCLN
2015-12-31,1285.58,1287.9,1271.51,1274.95,337743,PCLN
2016-01-04,1256.0,1258.85,1228.0,1245.37,767815,PCLN
2016-01-05,1236.28,1247.47,1201.08,1210.69,895344,PCLN
2016-01-06,1186.0,1212.28,1185.0,1196.71,561265,PCLN
2016-01-07,1171.97,1194.49,1154.28,1167.19,1092082,PCLN
2016-01-08,1172.51,1182.41,1135.0,1136.96,1023037,PCLN
2016-01-11,1136.0,1147.98,1120.01,1136.28,635296,PCLN
2016-01-12,1141.83,1160.5,1133.08,1148.92,798363,PCLN
2016-01-13,1155.99,1156.98,1076.35,1098.9,1136632,PCLN
2016-01-14,1098.21,1136.71,1065.0,1121.38,1160286,PCLN
2016-01-15,1076.0,1110.83,1075.15,1086.74,1076567,PCLN
2016-01-19,1099.42,1117.0,1078.42,1094.5,679946,PCLN
2016-01-20,1075.0,1098.62,1039.26,1081.33,1062901,PCLN
2016-01-21,1084.36,1111.0,1067.06,1089.14,543581,PCLN
2016-01-22,1111.83,1126.57,1104.14,1118.11,736024,PCLN
2016-01-25,1117.41,1126.56,1097.88,1097.93,428074,PCLN
2016-01-26,1097.11,1124.7,1070.1,1111.54,744826,PCLN
2016-01-27,1079.58,1093.13,1038.14,1043.7,1173993,PCLN
2016-01-28,1058.79,1059.72,1015.15,1043.13,1128273,PCLN
2016-01-29,1045.4,1074.66,1030.27,1064.97,873601,PCLN
2016-02-01,1063.0,1094.79,1056.25,1084.87,613287,PCLN
2016-02-02,1070.0,1084.15,1056.54,1066.79,680128,PCLN
2016-02-03,1070.25,1072.34,1020.43,1049.16,793924,PCLN
2016-02-04,1044.79,1073.64,1023.25,1069.1,766661,PCLN
2016-02-05,1063.1,1064.05,1010.69,1015.55,1036315,PCLN
2016-02-08,996.49,1000.0,954.83,973.8,1193989,PCLN
2016-02-09,958.43,1003.74,954.02,991.29,1043821,PCLN
2016-02-10,1004.92,1047.99,1002.3,1032.77,970540,PCLN
2016-02-11,1054.0,1063.63,1028.53,1055.24,1036562,PCLN
2016-02-12,1066.88,1078.89,1050.56,1058.01,811551,PCLN
2016-02-16,1075.89,1115.84,1072.27,1110.68,1119669,PCLN
2016-02-17,1245.0,1246.61,1220.15,1235.56,2381950,PCLN
2016-02-18,1245.0,1257.23,1236.38,1251.95,1060133,PCLN
2016-02-19,1238.28,1284.99,1236.53,1283.74,1052541,PCLN
2016-02-22,1286.56,1291.44,1268.0,1288.42,827413,PCLN
2016-02-23,1278.3,1288.4,1258.71,1261.89,617825,PCLN
2016-02-24,1248.1,1264.85,1222.71,1264.21,774420,PCLN
2016-02-25,1263.25,1271.98,1247.04,1263.41,728969,PCLN
2016-02-26,1268.75,1273.34,1244.4,1254.27,614650,PCLN
2016-02-29,1250.3,1282.64,1248.49,1265.21,728230,PCLN
2016-03-01,1283.59,1296.57,1277.95,1295.92,571068,PCLN
2016-03-02,1297.36,1301.63,1281.55,1301.37,469906,PCLN
2016-03-03,1296.68,1305.84,1288.65,1303.04,446917,PCLN
2016-03-04,1306.53,1308.96,1286.06,1297.71,601417,PCLN
2016-03-07,1281.4,1296.29,1281.4,1291.43,504808,PCLN
2016-03-08,1284.0,1298.94,1280.59,1282.77,420433,PCLN
2016-03-09,1280.0,1291.9,1263.41,1291.89,443079,PCLN
2016-03-10,1295.81,1306.0,1274.5,1293.77,431334,PCLN
2016-03-11,1307.4,1328.1,1300.6,1326.87,649020,PCLN
2016-03-14,1320.22,1341.3,1317.59,1325.73,490886,PCLN
2016-03-15,1315.15,1339.0,1315.15,1332.13,383006,PCLN
2016-03-16,1328.2,1357.9,1325.0,1350.99,536150,PCLN
2016-03-17,1341.7,1356.33,1337.11,1346.86,390106,PCLN
2016-03-18,1353.0,1361.63,1338.3,1344.22,473016,PCLN
2016-03-21,1340.95,1351.0,1333.36,1350.51,256898,PCLN
2016-03-22,1311.0,1328.14,1306.0,1319.41,840773,PCLN
2016-03-23,1322.91,1323.84,1300.0,1306.11,447934,PCLN
2016-03-24,1300.0,1304.43,1291.63,1301.19,383675,PCLN
2016-03-28,1301.35,1304.71,1271.01,1287.03,454165,PCLN
2016-03-29,1281.2,1313.9,1281.2,1307.89,427654,PCLN
2016-03-30,1316.9,1323.09,1311.04,1317.03,376741,PCLN
2016-03-31,1312.31,1314.99,1288.33,1288.96,488678,PCLN
2016-04-01,1278.0,1301.72,1273.0,1299.7,567945,PCLN
2016-04-04,1297.55,1298.2,1276.29,1281.76,357174,PCLN
2016-04-05,1270.0,1287.86,1265.56,1279.08,373157,PCLN
2016-04-06,1280.22,1294.88,1273.21,1293.01,280800,PCLN
2016-04-07,1291.47,1292.33,1271.45,1276.5,389216,PCLN
2016-04-08,1282.78,1283.55,1271.31,1274.15,300888,PCLN
2016-04-11,1281.95,1288.39,1263.2,1264.63,294633,PCLN
2016-04-12,1268.55,1304.58,1255.11,1300.28,449622,PCLN
2016-04-13,1310.35,1329.94,1300.5,1317.76,605677,PCLN
2016-04-14,1323.0,1340.0,1319.0,1336.39,520172,PCLN
2016-04-15,1333.67,1335.11,1320.76,1331.9,479526,PCLN
2016-04-18,1328.89,1369.03,1328.89,1353.37,638857,PCLN
2016-04-19,1359.88,1360.0,1333.29,1345.78,435046,PCLN
2016-04-20,1346.6,1364.33,1338.33,1350.0,416722,PCLN
2016-04-21,1343.31,1357.43,1337.0,1340.0,269618,PCLN
2016-04-22,1331.0,1349.57,1331.0,1338.5,527039,PCLN
2016-04-25,1332.0,1341.0,1323.45,1335.27,393904,PCLN
2016-04-26,1334.0,1336.83,1321.49,1333.95,320371,PCLN
2016-04-27,1331.75,1357.0,1327.0,1353.74,395711,PCLN
2016-04-28,1330.0,1355.91,1310.14,1317.59,743380,PCLN
2016-04-29,1332.41,1368.46,1332.41,1343.66,1018017,PCLN
2016-05-02,1349.0,1358.78,1325.0,1356.69,508760,PCLN
2016-05-03,1346.22,1358.54,1335.08,1354.64,861501,PCLN
2016-05-04,1258.0,1266.0,1205.25,1253.04,2884766,PCLN
2016-05-05,1253.88,1263.92,1239.02,1240.85,817563,PCLN
2016-05-06,1231.01,1253.0,1231.01,1250.1,572543,PCLN
2016-05-09,1250.1,1253.0,1231.12,1244.92,425866,PCLN
2016-05-10,1252.75,1274.55,1250.51,1268.27,540006,PCLN
2016-05-11,1266.68,1274.14,1260.0,1267.31,497664,PCLN
2016-05-12,1273.49,1290.2,1270.22,1282.25,706540,PCLN
2016-05-13,1274.0,1289.0,1271.01,1278.64,482939,PCLN
2016-05-16,1281.95,1289.45,1269.06,1283.47,432601,PCLN
2016-05-17,1284.89,1295.95,1274.16,1278.02,456948,PCLN
2016-05-18,1271.21,1288.0,1255.38,1267.27,379266,PCLN
2016-05-19,1250.78,1258.9,1233.89,1250.31,549344,PCLN
2016-05-20,1254.21,1258.83,1245.68,1249.29,445667,PCLN
2016-05-23,1246.35,1253.92,1234.72,1237.49,400362,PCLN
2016-05-24,1237.86,1262.66,1236.95,1256.63,391922,PCLN
2016-05-25,1258.51,1277.23,1251.0,1270.18,344983,PCLN
2016-05-26,1270.93,1279.99,1261.57,1269.02,330509,PCLN
2016-05-27,1267.02,1273.6,1262.5,1273.0,307060,PCLN
2016-05-31,1278.45,1286.35,1255.0,1264.33,784182,PCLN
2016-06-01,1259.06,1282.57,1249.51,1278.0,755661,PCLN
2016-06-02,1279.4,1290.35,1272.17,1290.0,447371,PCLN
2016-06-03,1280.79,1303.77,1276.05,1301.71,596705,PCLN
2016-06-06,1302.52,1351.74,1299.08,1349.1,842668,PCLN
2016-06-07,1348.01,1373.98,1345.01,1360.0,865528,PCLN
2016-06-08,1360.0,1368.9,1352.01,1354.83,495123,PCLN
2016-06-09,1347.02,1351.31,1336.31,1340.07,450659,PCLN
2016-06-10,1327.61,1331.36,1315.4,1318.9,479558,PCLN
2016-06-13,1313.5,1337.96,1312.69,1315.47,415529,PCLN
2016-06-14,1310.91,1321.0,1291.02,1304.1,527348,PCLN
2016-06-15,1306.1,1319.0,1302.27,1305.42,490888,PCLN
2016-06-16,1304.0,1335.0,1303.39,1323.89,629057,PCLN
2016-06-17,1324.2,1324.2,1304.01,1309.24,536430,PCLN
2016-06-20,1323.64,1359.9,1322.3,1341.96,723182,PCLN
2016-06-21,1344.35,1351.0,1329.29,1343.05,453436,PCLN
2016-06-22,1373.25,1374.5,1352.33,1360.1,685491,PCLN
2016-06-23,1374.0,1394.0,1371.0,1390.2,679196,PCLN
2016-06-24,1293.78,1313.77,1217.33,1232.14,3179187,PCLN
2016-06-27,1220.12,1233.91,1148.06,1186.05,1760037,PCLN
2016-06-28,1217.98,1235.7,1188.85,1204.25,1205971,PCLN
2016-06-29,1220.0,1248.96,1216.0,1239.41,778492,PCLN
2016-06-30,1271.25,1275.57,1240.01,1248.41,921489,PCLN
2016-07-01,1249.01,1275.7,1245.51,1267.37,644221,PCLN
2016-07-05,1259.56,1275.05,1246.21,1275.03,568815,PCLN
2016-07-06,1269.86,1294.43,1260.0,1292.04,562266,PCLN
2016-07-07,1289.64,1305.94,1289.64,1297.26,495034,PCLN
2016-07-08,1306.94,1330.62,1304.22,1329.46,713010,PCLN
2016-07-11,1342.9,1360.99,1341.49,1351.03,648173,PCLN
2016-07-12,1362.0,1366.99,1334.01,1345.43,489838,PCLN
2016-07-13,1342.38,1359.71,1337.89,1338.65,351473,PCLN
2016-07-14,1345.26,1351.0,1340.24,1346.18,290939,PCLN
2016-07-15,1327.89,1334.0,1322.59,1330.57,562035,PCLN
2016-07-18,1332.5,1349.43,1328.1,1341.36,300251,PCLN
2016-07-19,1332.0,1338.59,1325.0,1327.0,381864,PCLN
2016-07-20,1330.11,1362.99,1323.68,1352.83,650081,PCLN
2016-07-21,1349.01,1350.8,1325.82,1332.5,523119,PCLN
2016-07-22,1336.23,1336.7,1323.07,1327.4,405747,PCLN
2016-07-25,1330.45,1330.72,1305.09,1321.67,592944,PCLN
2016-07-26,1322.75,1331.32,1316.03,1324.53,456085,PCLN
2016-07-27,1319.4,1340.0,1315.46,1324.48,482154,PCLN
2016-07-28,1310.0,1329.87,1310.0,1326.1,500475,PCLN
2016-07-29,1314.99,1353.99,1313.42,1350.81,1413587,PCLN
2016-08-01,1353.73,1363.59,1342.4,1356.08,547920,PCLN
2016-08-02,1353.31,1363.0,1325.72,1345.38,597354,PCLN
2016-08-03,1341.6,1376.68,1336.03,1371.14,861817,PCLN
2016-08-04,1358.4,1363.68,1344.32,1359.99,1321562,PCLN
2016-08-05,1435.0,1435.0,1406.99,1414.22,1456551,PCLN
2016-08-08,1415.54,1418.58,1402.02,1405.0,637030,PCLN
2016-08-09,1404.51,1409.4,1398.25,1407.01,428147,PCLN
2016-08-10,1411.0,1412.0,1401.05,1406.28,268372,PCLN
2016-08-11,1408.75,1416.43,1405.37,1406.92,301355,PCLN
2016-08-12,1400.95,1408.34,1400.95,1407.98,282017,PCLN
2016-08-15,1408.0,1412.1,1396.75,1399.16,429164,PCLN
2016-08-16,1397.95,1410.37,1392.44,1408.66,365673,PCLN
2016-08-17,1408.66,1429.27,1404.03,1427.2,479748,PCLN
2016-08-18,1440.0,1449.9,1437.5,1443.07,523477,PCLN
2016-08-19,1438.0,1443.07,1428.08,1432.0,476843,PCLN
2016-08-22,1434.44,1434.45,1421.0,1423.99,405731,PCLN
2016-08-23,1425.32,1433.0,1419.5,1422.47,306488,PCLN
2016-08-24,1419.21,1429.53,1404.01,1410.18,369254,PCLN
2016-08-25,1404.13,1418.6,1404.13,1415.55,309617,PCLN
2016-08-26,1415.55,1429.69,1410.5,1419.79,412011,PCLN
2016-08-29,1423.0,1433.97,1419.76,1425.19,316637,PCLN
2016-08-30,1422.69,1430.51,1412.0,1416.55,199040,PCLN
2016-08-31,1414.15,1418.41,1408.0,1416.73,167289,PCLN
2016-09-01,1422.5,1424.37,1408.53,1418.59,307241,PCLN
2016-09-02,1427.0,1429.98,1415.76,1422.85,264067,PCLN
2016-09-06,1421.92,1436.96,1416.25,1436.96,387261,PCLN
2016-09-07,1434.75,1447.32,1429.83,1444.01,302258,PCLN
2016-09-08,1443.33,1454.11,1441.93,1445.83,350790,PCLN
2016-09-09,1432.66,1443.0,1413.23,1413.9,496124,PCLN
2016-09-12,1402.67,1443.13,1402.67,1436.21,504645,PCLN
2016-09-13,1426.0,1439.99,1405.53,1415.95,524339,PCLN
2016-09-14,1418.7,1431.2,1416.01,1429.38,394022,PCLN
2016-09-15,1431.98,1458.91,1426.16,1457.22,733999,PCLN
2016-09-16,1453.31,1462.91,1442.22,1460.05,740407,PCLN
2016-09-19,1469.0,1473.17,1446.55,1448.06,503035,PCLN
2016-09-20,1457.89,1459.53,1440.0,1449.0,289731,PCLN
2016-09-21,1452.64,1464.68,1442.51,1464.0,412516,PCLN
2016-09-22,1464.85,1469.93,1458.0,1465.87,337806,PCLN
2016-09-23,1465.0,1465.0,1452.41,1456.76,321210,PCLN
2016-09-26,1452.62,1453.77,1440.23,1447.15,327638,PCLN
2016-09-27,1446.65,1460.52,1441.22,1453.49,471871,PCLN
2016-09-28,1459.48,1461.56,1449.25,1458.03,394664,PCLN
2016-09-29,1459.01,1481.78,1455.31,1472.98,652881,PCLN
2016-09-30,1478.07,1480.69,1463.92,1471.49,436543,PCLN
2016-10-03,1463.83,1490.43,1459.42,1486.72,514271,PCLN
2016-10-04,1494.35,1498.83,1483.02,1489.02,386451,PCLN
2016-10-05,1493.56,1501.79,1490.0,1497.58,399188,PCLN
2016-10-06,1492.73,1497.26,1485.28,1490.44,362074,PCLN
2016-10-07,1498.74,1498.74,1478.01,1479.82,414723,PCLN
2016-10-10,1481.0,1486.59,1470.24,1475.18,441838,PCLN
2016-10-11,1470.0,1475.52,1455.01,1459.02,418446,PCLN
2016-10-12,1458.0,1469.3,1452.81,1454.84,288733,PCLN
2016-10-13,1445.8,1449.16,1429.58,1442.52,483908,PCLN
2016-10-14,1450.0,1456.35,1435.05,1439.57,329273,PCLN
2016-10-17,1436.63,1443.36,1429.6,1437.65,263753,PCLN
2016-10-18,1450.63,1459.9,1446.51,1454.97,326060,PCLN
2016-10-19,1457.35,1474.7,1455.21,1469.2,344781,PCLN
2016-10-20,1473.93,1473.99,1461.01,1468.29,300405,PCLN
2016-10-21,1460.77,1468.0,1455.5,1467.39,379658,PCLN
2016-10-24,1478.21,1479.83,1465.48,1471.8,274599,PCLN
2016-10-25,1466.24,1481.85,1465.87,1479.03,365694,PCLN
2016-10-26,1475.0,1477.55,1465.48,1469.16,416808,PCLN
2016-10-27,1475.1,1480.0,1461.08,1463.02,358829,PCLN
2016-10-28,1465.08,1483.0,1460.0,1474.82,600851,PCLN
2016-10-31,1478.3,1479.61,1472.28,1474.23,284405,PCLN
2016-11-01,1474.23,1480.01,1453.93,1467.0,562866,PCLN
2016-11-02,1468.48,1469.55,1441.79,1445.33,540224,PCLN
2016-11-03,1449.35,1456.52,1435.41,1438.1,367738,PCLN
2016-11-04,1429.05,1442.14,1422.19,1424.28,435291,PCLN
2016-11-07,1437.45,1485.2,1435.79,1480.33,1395456,PCLN
2016-11-08,1540.0,1589.2,1540.0,1578.13,1560975,PCLN
2016-11-09,1565.0,1575.0,1546.58,1570.26,912686,PCLN
2016-11-10,1584.44,1600.93,1520.3,1554.32,1102306,PCLN
2016-11-11,1548.1,1557.7,1530.87,1540.65,643516,PCLN
2016-11-14,1540.46,1541.92,1482.23,1489.18,801850,PCLN
2016-11-15,1499.97,1507.77,1485.6,1497.45,669081,PCLN
2016-11-16,1492.39,1517.0,1488.23,1503.23,366913,PCLN
2016-11-17,1502.54,1530.95,1500.19,1512.9,414024,PCLN
2016-11-18,1512.28,1529.0,1504.53,1507.35,426312,PCLN
2016-11-21,1512.0,1531.03,1507.2,1524.18,296359,PCLN
2016-11-22,1530.25,1535.9,1525.63,1535.42,320070,PCLN
2016-11-23,1530.92,1533.56,1510.89,1520.99,319016,PCLN
2016-11-25,1523.12,1527.99,1511.4,1521.68,174009,PCLN
2016-11-28,1517.3,1536.0,1513.11,1525.07,348940,PCLN
2016-11-29,1528.65,1532.9,1515.0,1520.27,327065,PCLN
2016-11-30,1523.25,1528.58,1500.21,1503.68,375620,PCLN
2016-12-01,1501.69,1504.12,1468.97,1479.66,572693,PCLN
2016-12-02,1481.48,1488.8,1466.98,1473.0,336892,PCLN
2016-12-05,1476.19,1502.87,1475.22,1499.76,350058,PCLN
2016-12-06,1506.96,1508.09,1493.99,1504.82,255320,PCLN
2016-12-07,1504.69,1527.8,1501.87,1527.04,389907,PCLN
2016-12-08,1535.36,1551.77,1522.76,1548.67,506505,PCLN
2016-12-09,1555.5,1559.18,1549.94,1557.98,333919,PCLN
2016-12-12,1560.55,1566.63,1528.57,1536.78,396630,PCLN
2016-12-13,1545.19,1560.0,1538.26,1540.11,387983,PCLN
2016-12-14,1542.74,1549.13,1525.72,1528.45,307587,PCLN
2016-12-15,1520.0,1523.0,1500.57,1501.2,584618,PCLN
2016-12-16,1507.5,1507.97,1473.13,1484.28,714549,PCLN
2016-12-19,1484.27,1501.47,1477.99,1488.83,390571,PCLN
2016-12-20,1488.06,1503.96,1483.98,1502.25,306567,PCLN
2016-12-21,1498.11,1512.71,1495.0,1505.76,291489,PCLN
2016-12-22,1501.4,1503.18,1475.42,1481.34,406420,PCLN
2016-12-23,1477.54,1490.08,1470.34,1486.2,275867,PCLN
2016-12-27,1490.01,1503.39,1486.43,1493.42,193927,PCLN
2016-12-28,1494.73,1496.05,1476.48,1480.46,248715,PCLN
2016-12-29,1477.21,1487.43,1473.35,1480.16,200861,PCLN
2016-12-30,1483.49,1483.49,1462.34,1466.06,407379,PCLN
2017-01-03,1476.91,1487.36,1459.49,1477.57,458853,PCLN
2017-01-04,1484.64,1493.65,1480.75,1487.29,388519,PCLN
2017-01-05,1489.89,1504.94,1489.89,1503.7,447540,PCLN
2017-01-06,1501.54,1526.47,1501.21,1520.57,473400,PCLN
2017-01-09,1518.0,1538.77,1518.0,1529.64,397497,PCLN
2017-01-10,1534.96,1544.56,1529.5,1535.25,325352,PCLN
2017-01-11,1532.21,1546.67,1527.02,1536.11,405273,PCLN
2017-01-12,1531.56,1539.93,1516.0,1538.59,314981,PCLN
2017-01-13,1535.75,1548.94,1531.26,1545.82,327038,PCLN
2017-01-17,1544.0,1546.99,1534.01,1540.13,330472,PCLN
2017-01-18,1545.22,1547.25,1529.21,1541.86,246014,PCLN
2017-01-19,1541.4,1549.0,1532.72,1539.02,279178,PCLN
2017-01-20,1547.56,1547.56,1528.01,1545.01,596473,PCLN
2017-01-23,1541.47,1555.73,1534.63,1554.99,430332,PCLN
2017-01-24,1558.38,1566.06,1552.13,1563.33,360258,PCLN
2017-01-25,1569.0,1581.47,1565.26,1578.82,308820,PCLN
2017-01-26,1576.56,1587.51,1575.45,1581.44,294924,PCLN
2017-01-27,1581.0,1605.47,1577.67,1602.92,428544,PCLN
2017-01-30,1598.65,1603.58,1571.0,1602.31,469914,PCLN
2017-01-31,1599.0,1599.41,1569.03,1575.13,517992,PCLN
2017-02-01,1584.09,1586.59,1562.86,1575.31,330688,PCLN
2017-02-02,1570.03,1585.45,1567.0,1574.09,444754,PCLN
2017-02-03,1576.49,1587.99,1572.81,1583.38,318032,PCLN
2017-02-06,1581.34,1588.87,1571.32,1587.18,210247,PCLN
2017-02-07,1590.0,1598.93,1588.0,1598.7,295491,PCLN
2017-02-08,1595.18,1604.3,1589.0,1601.19,373637,PCLN
2017-02-09,1602.84,1616.08,1598.05,1611.83,414258,PCLN
2017-02-10,1617.47,1649.65,1614.02,1646.51,843784,PCLN
2017-02-13,1652.0,1652.0,1640.0,1646.18,414147,PCLN
2017-02-14,1646.18,1646.31,1630.34,1637.29,391013,PCLN
2017-02-15,1631.3,1651.27,1628.0,1648.96,281001,PCLN
2017-02-16,1647.45,1658.97,1642.5,1648.88,301723,PCLN
2017-02-17,1648.78,1648.78,1634.06,1637.4,413956,PCLN
2017-02-21,1642.98,1657.24,1637.42,1647.0,460327,PCLN
2017-02-22,1641.52,1653.46,1639.0,1651.74,278868,PCLN
2017-02-23,1661.9,1664.99,1633.4,1637.26,412834,PCLN
2017-02-24,1627.55,1640.68,1622.02,1631.62,562914,PCLN
2017-02-27,1631.19,1635.32,1612.41,1632.01,812957,PCLN
2017-02-28,1703.89,1748.39,1698.1,1724.13,1739807,PCLN
2017-03-01,1741.0,1742.02,1726.23,1733.18,623667,PCLN
2017-03-02,1737.52,1747.26,1730.8,1734.37,503317,PCLN
2017-03-03,1731.0,1742.0,1729.41,1735.1,292797,PCLN
2017-03-06,1730.0,1736.85,1727.0,1730.21,354605,PCLN
2017-03-07,1720.0,1737.62,1720.0,1736.46,282612,PCLN
2017-03-08,1735.2,1749.64,1731.67,1743.49,421157,PCLN
2017-03-09,1738.15,1756.32,1738.15,1749.42,419507,PCLN
2017-03-10,1757.14,1759.17,1750.81,1754.24,330910,PCLN
2017-03-13,1757.0,1772.49,1754.94,1767.12,327936,PCLN
2017-03-14,1767.93,1769.86,1756.24,1769.0,321166,PCLN
2017-03-15,1772.78,1773.38,1759.78,1767.98,353244,PCLN
2017-03-16,1771.0,1775.0,1768.94,1773.98,302241,PCLN
2017-03-17,1774.73,1774.73,1766.78,1772.63,414638,PCLN
2017-03-20,1773.5,1776.69,1762.57,1765.44,262391,PCLN
2017-03-21,1772.0,1772.0,1744.08,1747.14,432755,PCLN
2017-03-22,1747.14,1754.9,1739.0,1751.99,278518,PCLN
2017-03-23,1752.95,1758.8,1747.67,1748.33,220854,PCLN
2017-03-24,1753.6,1757.49,1748.19,1753.11,300374,PCLN
2017-03-27,1736.0,1774.34,1733.0,1772.0,400413,PCLN
2017-03-28,1767.65,1798.75,1766.51,1788.45,454890,PCLN
2017-03-29,1789.83,1797.45,1783.3,1785.05,288372,PCLN
2017-03-30,1788.48,1795.56,1779.64,1789.2,278237,PCLN
2017-03-31,1784.74,1790.78,1778.78,1779.97,420527,PCLN
2017-04-03,1776.26,1785.0,1766.01,1773.99,360029,PCLN
2017-04-04,1772.99,1774.5,1761.41,1767.38,258457,PCLN
2017-04-05,1770.66,1787.57,1758.75,1761.77,324137,PCLN
2017-04-06,1764.75,1774.94,1755.37,1773.52,327409,PCLN
2017-04-07,1773.94,1773.99,1761.26,1769.56,289688,PCLN
2017-04-10,1770.0,1782.12,1767.2,1775.97,262001,PCLN
2017-04-11,1770.01,1780.55,1756.6,1768.4,353316,PCLN
2017-04-12,1774.58,1774.9,1750.01,1750.01,426815,PCLN
2017-04-13,1754.63,1757.18,1738.34,1738.77,418307,PCLN
2017-04-17,1743.0,1772.85,1739.7,1770.61,425663,PCLN
2017-04-18,1768.59,1770.99,1755.39,1763.31,287207,PCLN
2017-04-19,1766.9,1771.24,1757.41,1763.2,291148,PCLN
2017-04-20,1764.27,1771.86,1760.24,1760.8,346550,PCLN
2017-04-21,1759.9,1765.97,1746.37,1752.01,459493,PCLN
2017-04-24,1778.46,1805.78,1773.9,1798.62,852348,PCLN
2017-04-25,1807.78,1807.78,1795.31,1799.09,356429,PCLN
2017-04-26,1799.2,1806.05,1793.2,1804.12,321654,PCLN
2017-04-27,1807.0,1839.56,1800.28,1835.87,436093,PCLN
2017-04-28,1851.49,1858.61,1838.48,1846.82,477366,PCLN
2017-05-01,1849.9,1890.83,1849.9,1869.92,481924,PCLN
2017-05-02,1874.38,1882.96,1862.45,1880.52,260221,PCLN
2017-05-03,1884.65,1884.99,1865.47,1876.79,301111,PCLN
2017-05-04,1880.0,1917.89,1870.58,1910.41,675793,PCLN
2017-05-05,1918.0,1922.26,1897.38,1903.65,580275,PCLN
2017-05-08,1907.0,1927.13,1896.0,1903.91,585033,PCLN
2017-05-09,1911.44,1915.97,1898.04,1911.13,771471,PCLN
2017-05-10,1853.78,1853.78,1801.0,1824.77,1761068,PCLN
2017-05-11,1819.75,1824.76,1800.71,1813.56,775308,PCLN
2017-05-12,1824.33,1827.57,1814.0,1818.18,638719,PCLN
2017-05-15,1817.97,1827.27,1811.0,1813.81,521947,PCLN
2017-05-16,1819.83,1835.22,1817.56,1829.8,487203,PCLN
2017-05-17,1818.44,1820.46,1793.6,1795.69,621996,PCLN
2017-05-18,1795.0,1814.17,1791.4,1796.03,502975,PCLN
2017-05-19,1800.0,1822.22,1799.67,1808.28,457743,PCLN
2017-05-22,1815.9,1832.46,1813.37,1828.42,367475,PCLN
2017-05-23,1825.44,1832.98,1814.5,1827.94,346402,PCLN
2017-05-24,1829.13,1850.0,1829.13,1848.74,408929,PCLN
2017-05-25,1850.0,1870.39,1848.39,1860.43,532733,PCLN
2017-05-26,1861.55,1869.48,1852.64,1863.9,419645,PCLN
2017-05-30,1857.67,1863.65,1845.6,1857.45,484059,PCLN
2017-05-31,1862.38,1877.09,1850.0,1877.09,560940,PCLN
2017-06-01,1878.25,1894.77,1870.43,1890.82,433818,PCLN
2017-06-02,1899.04,1901.99,1881.02,1895.96,463349,PCLN
2017-06-05,1889.71,1900.25,1888.89,1891.58,327655,PCLN
2017-06-06,1888.94,1908.92,1886.9,1889.86,460249,PCLN
2017-06-07,1890.2,1894.84,1878.48,1890.37,380905,PCLN
2017-06-08,1895.98,1899.13,1884.73,1892.38,339770,PCLN
2017-06-09,1890.0,1895.31,1826.54,1842.12,667008,PCLN
2017-06-12,1835.0,1839.47,1781.11,1812.99,1002189,PCLN
2017-06-13,1825.73,1854.77,1822.62,1843.52,512633,PCLN
2017-06-14,1845.0,1855.56,1815.01,1831.61,551783,PCLN
2017-06-15,1814.0,1819.59,1791.61,1809.2,625344,PCLN
2017-06-16,1816.08,1816.08,1797.36,1802.61,524281,PCLN
2017-06-19,1815.78,1855.9,1812.02,1851.6,562444,PCLN
2017-06-20,1850.0,1858.82,1844.22,1850.64,378773,PCLN
2017-06-21,1854.59,1870.0,1848.04,1867.78,305813,PCLN
2017-06-22,1870.8,1874.89,1861.0,1862.93,278830,PCLN
2017-06-23,1859.55,1876.62,1855.22,1874.28,359891,PCLN
2017-06-26,1880.0,1896.05,1867.64,1876.34,406860,PCLN
2017-06-27,1871.29,1882.05,1852.61,1858.25,339385,PCLN
2017-06-28,1864.66,1898.68,1861.75,1890.21,499875,PCLN
2017-06-29,1881.12,1889.69,1850.5,1876.99,516903,PCLN
2017-06-30,1884.05,1887.01,1870.04,1870.52,461189,PCLN
2017-07-03,1877.67,1884.32,1836.08,1843.13,335102,PCLN
2017-07-05,1845.5,1869.28,1841.37,1866.01,374930,PCLN
2017-07-06,1851.15,1877.3,1845.01,1872.3,422611,PCLN
2017-07-07,1873.86,1921.4,1873.86,1918.5,630990,PCLN
2017-07-10,1920.0,1936.22,1911.45,1921.82,360840,PCLN
2017-07-11,1920.89,1933.55,1903.9,1929.15,318406,PCLN
2017-07-12,1939.22,1951.4,1937.0,1946.18,345043,PCLN
2017-07-13,1950.0,1950.0,1934.73,1940.7,291328,PCLN
2017-07-14,1949.47,1955.62,1942.88,1950.87,302764,PCLN
2017-07-17,1949.11,1955.69,1938.44,1945.46,264664,PCLN
2017-07-18,1949.0,1989.04,1948.26,1976.24,504848,PCLN
2017-07-19,1981.18,1999.0,1980.42,1992.1,361598,PCLN
2017-07-20,2000.48,2008.65,1993.16,1999.22,342482,PCLN
2017-07-21,1993.52,2002.85,1990.18,1994.89,232908,PCLN
2017-07-24,1994.9,2005.09,1992.45,2002.01,261742,PCLN
2017-07-25,2004.69,2023.37,1995.35,2016.91,331163,PCLN
2017-07-26,2019.24,2037.0,2017.56,2033.21,311753,PCLN
2017-07-27,2040.05,2043.95,1996.0,2025.09,487467,PCLN
2017-07-28,2026.47,2040.63,2007.97,2024.06,505472,PCLN
2017-07-31,2030.0,2033.0,2010.24,2028.5,503331,PCLN
2017-08-01,2040.09,2041.49,2017.01,2024.59,371412,PCLN
2017-08-02,2023.45,2025.5,2000.0,2021.37,354292,PCLN
2017-08-03,2020.97,2030.0,2012.55,2027.98,430926,PCLN
2017-08-04,2031.02,2035.47,2020.29,2032.77,333534,PCLN
2017-08-07,2034.73,2044.51,2022.0,2042.64,402270,PCLN
2017-08-08,2044.0,2067.99,2035.11,2049.0,830572,PCLN
2017-08-09,1910.51,1919.99,1875.08,1906.8,2064785,PCLN
2017-08-10,1900.22,1903.86,1845.41,1849.62,1010622,PCLN
2017-08-11,1852.99,1867.4,1845.17,1854.17,620703,PCLN
2017-08-14,1869.87,1877.0,1860.76,1873.95,486074,PCLN
2017-08-15,1879.3,1883.5,1859.05,1860.84,368819,PCLN
2017-08-16,1869.5,1869.5,1852.3,1855.72,396839,PCLN
2017-08-17,1854.47,1854.63,1811.28,1812.97,640512,PCLN
2017-08-18,1809.62,1819.99,1801.0,1810.0,486075,PCLN
2017-08-21,1807.4,1820.25,1787.0,1801.54,462987,PCLN
2017-08-22,1812.5,1821.18,1803.91,1818.2,475660,PCLN
2017-08-23,1815.89,1823.69,1808.17,1813.02,422204,PCLN
2017-08-24,1813.04,1822.47,1801.11,1815.51,316979,PCLN
2017-08-25,1822.83,1822.83,1788.29,1793.48,423164,PCLN
2017-08-28,1800.0,1805.0,1782.45,1789.91,485755,PCLN
2017-08-29,1775.9,1811.0,1774.4,1807.06,488963,PCLN
2017-08-30,1809.1,1818.8,1808.15,1813.0,333409,PCLN
2017-08-31,1821.82,1856.35,1817.26,1852.08,532469,PCLN
2017-09-01,1858.56,1867.49,1848.55,1850.82,379784,PCLN
2017-09-05,1845.75,1848.12,1825.82,1842.89,453473,PCLN
2017-09-06,1824.03,1851.88,1806.03,1842.45,517959,PCLN
2017-09-07,1848.75,1853.87,1841.26,1845.37,321005,PCLN
2017-09-08,1846.94,1854.06,1838.06,1838.57,295503,PCLN
2017-09-11,1852.06,1870.25,1851.89,1868.86,578260,PCLN
2017-09-12,1875.46,1882.9,1858.2,1868.64,345698,PCLN
2017-09-13,1863.64,1873.39,1859.17,1871.17,235717,PCLN
2017-09-14,1860.68,1865.35,1840.61,1845.29,490132,PCLN
2017-09-15,1845.97,1847.52,1836.01,1843.2,379783,PCLN
2017-09-18,1846.56,1867.86,1846.15,1854.18,319676,PCLN
2017-09-19,1859.46,1863.5,1844.6,1859.78,301611,PCLN
2017-09-20,1861.81,1872.81,1853.18,1866.21,253864,PCLN
2017-09-21,1868.72,1876.0,1852.26,1866.35,223359,PCLN
2017-09-22,1864.59,1874.45,1857.74,1862.13,236085,PCLN
2017-09-25,1856.13,1861.39,1810.0,1829.55,614705,PCLN
2017-09-26,1835.45,1843.42,1820.22,1825.92,452741,PCLN
2017-09-27,1831.53,1834.77,1814.11,1818.99,440970,PCLN
2017-09-28,1810.21,1824.37,1806.03,1811.69,311620,PCLN
2017-09-29,1812.53,1839.0,1812.53,1830.82,377517,PCLN
2017-10-02,1838.6,1874.95,1838.6,1857.47,432975,PCLN
2017-10-03,1857.0,1870.0,1857.0,1867.65,286938,PCLN
2017-10-04,1866.3,1895.0,1862.93,1888.7,380187,PCLN
2017-10-05,1894.6,1913.97,1889.01,1909.61,421030,PCLN
2017-10-06,1909.34,1922.0,1904.01,1918.0,291219,PCLN
2017-10-09,1920.3,1939.98,1917.04,1926.93,233466,PCLN
2017-10-10,1938.08,1943.5,1911.9,1916.65,341526,PCLN
2017-10-11,1916.55,1926.64,1908.0,1920.2,221397,PCLN
2017-10-12,1920.2,1924.36,1913.46,1918.95,235260,PCLN
2017-10-13,1932.77,1938.43,1920.02,1929.06,344163,PCLN
2017-10-16,1940.0,1944.99,1922.5,1935.55,224996,PCLN
2017-10-17,1929.01,1938.55,1926.41,1934.53,284992,PCLN
2017-10-18,1935.69,1961.45,1933.99,1941.87,413042,PCLN
2017-10-19,1934.02,1943.49,1923.0,1927.86,365519,PCLN
2017-10-20,1941.78,1946.89,1937.46,1942.11,307539,PCLN
2017-10-23,1950.0,1959.99,1931.28,1934.55,360930,PCLN
2017-10-24,1938.39,1946.68,1927.59,1932.29,342509,PCLN
2017-10-25,1927.58,1935.71,1913.01,1928.81,248216,PCLN
2017-10-26,1937.35,1945.0,1931.01,1939.29,378062,PCLN
2017-10-27,1885.0,1902.52,1869.0,1890.92,903357,PCLN
2017-10-30,1885.15,1891.82,1863.73,1879.73,477002,PCLN
2017-10-31,1884.94,1913.52,1870.0,1911.96,419984,PCLN
2017-11-01,1918.47,1927.73,1910.94,1913.06,379666,PCLN
2017-11-02,1910.83,1917.52,1903.69,1911.14,294588,PCLN
2017-11-03,1914.01,1916.8,1893.57,1894.49,484990,PCLN
2017-11-06,1885.55,1904.98,1875.56,1903.0,1021757,PCLN
2017-11-07,1746.7,1748.0,1638.1,1645.72,3325104,PCLN
2017-11-08,1650.0,1669.98,1630.56,1661.11,1332403,PCLN
2017-11-09,1656.93,1707.22,1640.17,1703.14,1240330,PCLN
2017-11-10,1700.0,1709.52,1682.69,1697.25,725525,PCLN
2017-11-13,1688.4,1722.35,1683.28,1722.15,507333,PCLN
2017-11-14,1710.02,1728.26,1709.98,1719.5,525365,PCLN
2017-11-15,1715.78,1730.03,1706.03,1726.78,525445,PCLN
2017-11-16,1735.54,1741.92,1727.45,1731.65,522372,PCLN
2017-11-17,1731.0,1749.6,1727.34,1747.22,504362,PCLN
2017-11-20,1750.99,1773.08,1747.88,1754.02,513268,PCLN
2017-11-21,1766.51,1771.41,1758.0,1766.67,539928,PCLN
2017-11-22,1771.59,1774.85,1756.03,1759.19,369360,PCLN
2017-11-24,1758.17,1765.74,1754.38,1758.42,186646,PCLN
2017-11-27,1760.15,1777.08,1746.39,1763.4,443251,PCLN
2017-11-28,1763.32,1767.36,1750.11,1752.02,352522,PCLN
2017-11-29,1753.13,1753.13,1717.97,1734.45,540414,PCLN
2017-11-30,1740.95,1750.22,1729.51,1739.71,443703,PCLN
2017-12-01,1726.8,1736.49,1704.12,1735.3,397707,PCLN
2017-12-04,1740.0,1749.82,1721.3,1723.24,502807,PCLN
2017-12-05,1725.82,1741.07,1721.44,1724.88,380794,PCLN
2017-12-06,1716.71,1727.38,1701.89,1719.04,397566,PCLN
2017-12-07,1705.89,1722.29,1690.34,1719.62,504233,PCLN
2017-12-08,1729.6,1739.78,1715.83,1719.84,385822,PCLN
2017-12-11,1720.71,1733.0,1712.74,1715.52,325691,PCLN
2017-12-12,1715.0,1733.4,1713.54,1723.72,457244,PCLN
2017-12-13,1732.0,1746.11,1725.17,1742.61,385982,PCLN
2017-12-14,1744.99,1768.53,1742.67,1760.92,459036,PCLN
2017-12-15,1770.05,1775.73,1758.38,1760.0,610711,PCLN
2017-12-18,1776.87,1786.75,1767.6,1781.35,392922,PCLN
2017-12-19,1783.11,1793.57,1768.96,1780.62,381957,PCLN
2017-12-20,1782.9,1786.54,1770.65,1774.0,406743,PCLN
2017-12-21,1775.14,1788.95,1773.03,1778.79,246562,PCLN
2017-12-22,1778.37,1786.22,1773.09,1775.26,215291,PCLN
2017-12-26,1772.32,1775.26,1752.65,1755.32,232624,PCLN
2017-12-27,1754.24,1761.82,1748.87,1757.88,222577,PCLN
2017-12-28,1758.4,1764.99,1754.37,1764.09,168900,PCLN
2017-12-29,1765.44,1769.99,1737.4,1737.74,298021,PCLN
2018-01-02,1750.09,1790.66,1744.5,1784.75,475542,PCLN
2018-01-03,1790.23,1829.02,1785.0,1824.16,525606,PCLN
2018-01-04,1838.54,1848.9,1802.03,1807.25,592572,PCLN
2018-01-05,1820.18,1825.5,1805.8,1823.54,358593,PCLN
2018-01-08,1827.49,1874.95,1825.19,1851.81,556178,PCLN
2018-01-09,1863.2,1876.72,1857.5,1865.29,369617,PCLN
2018-01-10,1855.52,1873.55,1855.42,1872.91,274399,PCLN
2018-01-11,1880.0,1900.86,1877.88,1893.1,385893,PCLN
2018-01-12,1898.04,1925.98,1890.01,1919.4,555315,PCLN
2018-01-16,1930.71,1949.83,1914.96,1919.47,604897,PCLN
2018-01-17,1927.55,1958.96,1918.68,1949.9,516066,PCLN
2018-01-18,1948.65,1957.49,1925.97,1926.71,398621,PCLN
2018-01-19,1931.48,1933.8,1901.03,1910.21,634513,PCLN
2018-01-22,1910.0,1926.69,1901.0,1915.77,398161,PCLN
2018-01-23,1927.55,1969.36,1924.99,1962.94,472045,PCLN
2018-01-24,1977.91,1984.94,1942.65,1955.24,405271,PCLN
2018-01-25,1966.88,1976.6,1945.47,1949.67,330213,PCLN
2018-01-26,1960.99,1964.96,1944.96,1950.48,380498,PCLN
2018-01-29,1942.67,1960.46,1921.25,1929.23,449076,PCLN
2018-01-30,1907.12,1933.13,1900.33,1921.53,382257,PCLN
2018-01-31,1928.01,1934.97,1896.0,1912.05,452775,PCLN
2018-02-01,1903.99,1928.84,1893.39,1903.69,360015,PCLN
2018-02-02,1890.13,1900.0,1856.57,1859.1,513771,PCLN
2018-02-05,1841.3,1872.61,1816.5,1825.93,548191,PCLN
2018-02-06,1800.01,1864.0,1800.01,1858.66,564479,PCLN
2018-02-07,1847.39,1900.37,1836.68,1882.68,491231,PCLN
2013-02-08,37.38,37.57,37.19,37.31,863569,PDCO
2013-02-11,37.31,37.41,36.86,37.07,637948,PDCO
2013-02-12,37.1,37.43,37.08,37.34,743024,PDCO
2013-02-13,37.43,37.66,37.04,37.15,1225884,PDCO
2013-02-14,37.05,37.22,36.87,37.08,778582,PDCO
2013-02-15,37.14,37.22,36.93,37.22,505880,PDCO
2013-02-19,37.2,37.57,37.09,37.22,732287,PDCO
2013-02-20,37.15,37.32,37.0,37.05,522782,PDCO
2013-02-21,35.5,37.26,35.008,35.69,1441977,PDCO
2013-02-22,35.95,36.29,35.7,36.04,424880,PDCO
2013-02-25,36.11,36.41,35.78,35.78,511658,PDCO
2013-02-26,35.81,35.99,35.46,35.79,547344,PDCO
2013-02-27,35.88,36.49,35.88,36.18,414445,PDCO
2013-02-28,36.29,36.57,36.22,36.34,303682,PDCO
2013-03-01,36.25,36.49,35.91,36.45,425355,PDCO
2013-03-04,36.35,36.375,35.93,36.32,608696,PDCO
2013-03-05,36.43,36.73,36.32,36.48,434577,PDCO
2013-03-06,36.52,36.72,36.34,36.44,209185,PDCO
2013-03-07,36.53,36.74,36.45,36.56,355629,PDCO
2013-03-08,36.65,36.88,36.61,36.85,258672,PDCO
2013-03-11,36.82,37.2,36.8,37.17,488108,PDCO
2013-03-12,37.09,37.32,37.0801,37.18,404025,PDCO
2013-03-13,37.21,37.41,37.01,37.38,505288,PDCO
2013-03-14,37.4,37.51,37.29,37.45,483147,PDCO
2013-03-15,37.3,37.4,36.82,37.21,1348259,PDCO
2013-03-18,36.91,37.25,36.8,37.02,405481,PDCO
2013-03-19,37.74,38.03,37.37,37.57,1119798,PDCO
2013-03-20,37.93,38.245,37.92,37.99,996809,PDCO
2013-03-21,37.79,37.96,37.49,37.61,673779,PDCO
2013-03-22,37.66,37.9,37.63,37.74,539902,PDCO
2013-03-25,37.85,37.945,37.42,37.5,728148,PDCO
2013-03-26,37.68,37.91,37.45,37.49,842628,PDCO
2013-03-27,37.41,37.69,37.33,37.65,492355,PDCO
2013-03-28,37.63,38.09,37.5,38.04,432552,PDCO
2013-04-01,38.12,38.18,37.69,37.79,544886,PDCO
2013-04-02,37.89,38.25,37.66,37.67,538718,PDCO
2013-04-03,37.61,37.7,36.825,37.01,1116480,PDCO
2013-04-04,36.98,37.22,36.78,37.22,638287,PDCO
2013-04-05,36.88,36.914,36.71,36.86,461629,PDCO
2013-04-08,36.77,37.32,36.77,37.29,450380,PDCO
2013-04-09,36.47,37.12,36.0252,36.59,1349111,PDCO
2013-04-10,36.5,36.915,36.22,36.72,1282586,PDCO
2013-04-11,36.86,37.4,36.6525,37.295,880640,PDCO
2013-04-12,37.25,37.51,37.16,37.28,972073,PDCO
2013-04-15,37.5,37.68,36.67,36.67,925466,PDCO
2013-04-16,36.77,37.31,36.6,37.28,535307,PDCO
2013-04-17,37.12,37.3,36.63,36.73,1118011,PDCO
2013-04-18,36.73,36.75,36.33,36.475,547360,PDCO
2013-04-19,36.61,37.22,36.43,37.2,473547,PDCO
2013-04-22,37.21,37.22,36.84,37.07,378613,PDCO
2013-04-23,37.13,37.35,36.77,37.28,416531,PDCO
2013-04-24,37.31,37.67,37.1,37.65,734265,PDCO
2013-04-25,37.69,37.95,37.69,37.73,652261,PDCO
2013-04-26,37.67,37.79,37.21,37.47,411863,PDCO
2013-04-29,37.47,37.74,37.47,37.7,220797,PDCO
2013-04-30,37.61,37.96,37.44,37.95,497571,PDCO
2013-05-01,37.99,37.9975,37.63,37.67,426704,PDCO
2013-05-02,37.62,38.23,37.52,38.16,596744,PDCO
2013-05-03,38.32,38.66,38.25,38.44,649844,PDCO
2013-05-06,38.38,38.6,38.36,38.49,264707,PDCO
2013-05-07,38.35,38.65,38.1,38.54,541099,PDCO
2013-05-08,38.59,38.875,38.29,38.86,485477,PDCO
2013-05-09,38.64,38.99,38.35,38.79,630058,PDCO
2013-05-10,38.87,38.97,38.68,38.79,797706,PDCO
2013-05-13,38.67,38.78,38.4,38.45,482978,PDCO
2013-05-14,38.09,38.68,37.98,38.67,504559,PDCO
2013-05-15,38.53,38.95,38.42,38.91,407524,PDCO
2013-05-16,38.89,38.995,38.64,38.72,369695,PDCO
2013-05-17,38.9,38.9,38.51,38.68,793249,PDCO
2013-05-20,38.73,38.96,38.64,38.79,689313,PDCO
2013-05-21,38.76,39.23,38.75,39.23,765116,PDCO
2013-05-22,39.2,39.82,38.89,39.0,990573,PDCO
2013-05-23,37.94,39.63,37.94,39.55,985688,PDCO
2013-05-24,39.54,39.54,38.63,39.2,606958,PDCO
2013-05-28,39.61,39.9,39.24,39.7,526069,PDCO
2013-05-29,39.26,39.4,38.77,38.93,774939,PDCO
2013-05-30,38.81,39.36,38.81,39.08,647937,PDCO
2013-05-31,38.96,39.39,38.71,39.08,1047118,PDCO
2013-06-03,39.05,39.21,38.58,39.21,459778,PDCO
2013-06-04,39.3,39.34,38.78,38.99,584794,PDCO
2013-06-05,38.96,38.98,38.3,38.4,755961,PDCO
2013-06-06,38.48,38.51,37.9,38.41,784097,PDCO
2013-06-07,38.59,38.98,38.57,38.98,628776,PDCO
2013-06-10,39.07,39.48,38.86,39.24,718783,PDCO
2013-06-11,39.04,39.29,38.52,39.07,634907,PDCO
2013-06-12,39.32,39.34,38.62,38.67,374277,PDCO
2013-06-13,38.54,39.14,38.47,39.05,502173,PDCO
2013-06-14,38.9,39.12,38.67,38.76,467816,PDCO
2013-06-17,39.1,39.34,38.965,39.21,711446,PDCO
2013-06-18,39.23,39.3,38.82,39.08,604355,PDCO
2013-06-19,39.24,39.28,38.25,38.31,913467,PDCO
2013-06-20,37.9,37.96,37.17,37.31,1075445,PDCO
2013-06-21,37.45,37.75,37.19,37.42,1467955,PDCO
2013-06-24,37.14,37.47,36.88,37.24,651124,PDCO
2013-06-25,37.56,37.56,36.9,37.3,614811,PDCO
2013-06-26,37.44,37.83,37.13,37.2,697345,PDCO
2013-06-27,37.42,37.81,37.23,37.58,718939,PDCO
2013-06-28,37.45,37.86,37.15,37.6,949357,PDCO
2013-07-01,37.77,38.07,37.62,37.73,827716,PDCO
2013-07-02,37.72,37.94,37.505,37.86,957781,PDCO
2013-07-03,37.81,38.0,37.59,37.74,539175,PDCO
2013-07-05,38.15,38.4,37.58,37.97,815694,PDCO
2013-07-08,38.07,38.46,38.01,38.32,547653,PDCO
2013-07-09,38.49,38.805,38.25,38.57,722865,PDCO
2013-07-10,38.64,39.11,38.45,39.1,766566,PDCO
2013-07-11,39.5,39.5,39.24,39.38,594590,PDCO
2013-07-12,39.45,39.68,39.27,39.65,351140,PDCO
2013-07-15,39.87,40.02,39.62,39.85,511805,PDCO
2013-07-16,39.75,39.93,39.67,39.75,497575,PDCO
2013-07-17,39.88,39.98,39.6,39.83,511386,PDCO
2013-07-18,39.83,40.32,39.71,40.27,459570,PDCO
2013-07-19,40.3,40.53,40.05,40.35,433425,PDCO
2013-07-22,40.54,40.64,40.24,40.47,383270,PDCO
2013-07-23,40.47,40.605,40.075,40.4,421847,PDCO
2013-07-24,40.46,40.69,40.0,40.13,473209,PDCO
2013-07-25,40.15,40.56,40.02,40.55,423576,PDCO
2013-07-26,40.4,40.77,40.1,40.59,452364,PDCO
2013-07-29,40.41,40.59,40.28,40.52,284948,PDCO
2013-07-30,40.7,41.02,40.59,40.74,567174,PDCO
2013-07-31,40.91,41.25,40.7,40.89,576365,PDCO
2013-08-01,41.14,41.75,40.78,41.64,464043,PDCO
2013-08-02,41.84,41.88,41.36,41.84,541083,PDCO
2013-08-05,41.82,41.82,41.405,41.77,426171,PDCO
2013-08-06,41.65,41.87,41.52,41.805,528058,PDCO
2013-08-07,41.8,41.92,41.575,41.79,447702,PDCO
2013-08-08,41.9,42.34,41.85,42.27,386312,PDCO
2013-08-09,42.3,42.425,42.0,42.09,422217,PDCO
2013-08-12,41.91,42.45,41.81,42.32,478720,PDCO
2013-08-13,42.4,42.62,41.96,42.6,422921,PDCO
2013-08-14,42.59,42.69,42.25,42.35,516772,PDCO
2013-08-15,42.17,42.23,41.55,41.59,467337,PDCO
2013-08-16,41.55,41.87,41.35,41.52,599883,PDCO
2013-08-19,41.63,41.9,41.47,41.47,501899,PDCO
2013-08-20,41.5,41.98,41.22,41.87,553090,PDCO
2013-08-21,41.75,41.91,41.37,41.65,907838,PDCO
2013-08-22,40.31,41.11,40.0,40.65,1325532,PDCO
2013-08-23,40.9,41.19,40.72,41.01,708674,PDCO
2013-08-26,41.04,41.2,40.425,40.45,702621,PDCO
2013-08-27,40.05,40.175,39.89,39.96,767985,PDCO
2013-08-28,39.98,40.19,39.785,39.8,457081,PDCO
2013-08-29,39.67,40.28,39.36,39.98,486259,PDCO
2013-08-30,39.96,39.965,39.73,39.88,507290,PDCO
2013-09-03,40.42,40.69,39.72,39.83,746437,PDCO
2013-09-04,39.77,40.08,39.69,40.01,554611,PDCO
2013-09-05,39.98,40.25,39.92,40.07,384764,PDCO
2013-09-06,40.12,40.35,39.56,40.03,474842,PDCO
2013-09-09,40.09,40.26,39.88,40.26,429009,PDCO
2013-09-10,40.41,40.89,40.2501,40.65,389782,PDCO
2013-09-11,40.64,41.02,40.46,40.99,573785,PDCO
2013-09-12,40.91,41.14,40.87,41.0,512544,PDCO
2013-09-13,41.01,41.1064,40.755,40.93,342662,PDCO
2013-09-16,41.0,41.33,40.99,41.24,508101,PDCO
2013-09-17,41.33,41.37,40.95,41.28,360828,PDCO
2013-09-18,41.32,41.5,40.79,41.31,392287,PDCO
2013-09-19,41.29,41.4,40.995,41.2,397269,PDCO
2013-09-20,41.24,41.29,40.625,40.78,712645,PDCO
2013-09-23,40.65,40.77,40.5,40.73,318215,PDCO
2013-09-24,40.84,40.86,40.23,40.35,724679,PDCO
2013-09-25,40.36,40.6,40.12,40.14,432137,PDCO
2013-09-26,40.2,40.36,40.02,40.3,460381,PDCO
2013-09-27,40.06,40.26,39.84,39.97,463254,PDCO
2013-09-30,39.85,40.25,39.55,40.185,579494,PDCO
2013-10-01,36.59,40.52,36.59,40.36,548452,PDCO
2013-10-02,40.22,40.22,39.86,40.0,565526,PDCO
2013-10-03,39.9,39.98,39.48,39.88,945196,PDCO
2013-10-04,39.92,40.335,39.81,40.17,846365,PDCO
2013-10-07,39.93,40.155,39.79,39.91,443983,PDCO
2013-10-08,39.91,40.09,39.59,39.59,481827,PDCO
2013-10-09,39.68,40.605,39.6,40.44,1315291,PDCO
2013-10-10,40.69,41.0,40.2,40.47,800611,PDCO
2013-10-11,40.24,40.53,40.1,40.385,589135,PDCO
2013-10-14,40.21,40.53,39.98,40.46,602753,PDCO
2013-10-15,40.23,40.36,39.67,39.82,933093,PDCO
2013-10-16,39.97,40.48,39.89,40.46,856672,PDCO
2013-10-17,40.33,41.05,40.09,40.97,528581,PDCO
2013-10-18,41.17,41.49,40.97,41.48,560795,PDCO
2013-10-21,42.11,42.11,41.34,41.4,556330,PDCO
2013-10-22,41.48,41.75,41.27,41.42,340403,PDCO
2013-10-23,41.38,41.49,41.2,41.45,350193,PDCO
2013-10-24,41.45,41.61,41.34,41.48,281605,PDCO
2013-10-25,41.49,41.67,41.39,41.58,310958,PDCO
2013-10-28,41.56,41.78,41.26,41.73,423456,PDCO
2013-10-29,41.87,42.3,41.87,42.3,667315,PDCO
2013-10-30,42.24,42.4999,42.165,42.32,496781,PDCO
2013-10-31,42.36,42.64,41.96,42.51,743405,PDCO
2013-11-01,42.52,42.7,42.29,42.64,474872,PDCO
2013-11-04,42.63,43.21,42.6,43.17,571238,PDCO
2013-11-05,43.17,43.19,42.635,42.79,715426,PDCO
2013-11-06,42.94,43.14,42.85,43.1,401591,PDCO
2013-11-07,43.26,43.51,42.71,42.82,512900,PDCO
2013-11-08,42.93,43.27,42.65,43.25,523167,PDCO
2013-11-11,43.12,43.29,43.01,43.24,321964,PDCO
2013-11-12,43.04,43.445,42.78,43.24,584160,PDCO
2013-11-13,43.76,43.76,43.09,43.71,500881,PDCO
2013-11-14,43.78,44.32,43.69,44.27,827621,PDCO
2013-11-15,44.2,44.39,43.67,43.68,2350516,PDCO
2013-11-18,43.81,43.84,43.01,43.14,1024159,PDCO
2013-11-19,43.09,43.25,42.755,42.88,752206,PDCO
2013-11-20,42.27,42.92,41.78,42.6,1062361,PDCO
2013-11-21,42.2,42.95,41.06,41.11,1547083,PDCO
2013-11-22,40.49,41.74,40.49,41.73,1199073,PDCO
2013-11-25,41.88,42.07,41.5225,41.95,716453,PDCO
2013-11-26,41.93,42.06,41.23,41.57,827605,PDCO
2013-11-27,41.69,41.88,41.155,41.35,564266,PDCO
2013-11-29,41.5,41.73,41.23,41.49,234805,PDCO
2013-12-02,41.46,41.605,41.261,41.34,540427,PDCO
2013-12-03,41.13,41.33,40.8213,41.32,621542,PDCO
2013-12-04,41.23,41.31,40.54,41.02,499143,PDCO
2013-12-05,40.99,41.02,40.76,40.97,565011,PDCO
2013-12-06,41.39,41.77,41.2311,41.76,530639,PDCO
2013-12-09,41.88,42.0,41.46,41.53,646692,PDCO
2013-12-10,41.4,41.97,41.37,41.8,838626,PDCO
2013-12-11,41.91,42.07,40.775,40.79,796299,PDCO
2013-12-12,40.59,40.74,40.31,40.5,543676,PDCO
2013-12-13,40.56,40.81,40.16,40.34,353852,PDCO
2013-12-16,40.57,40.73,40.16,40.36,594399,PDCO
2013-12-17,40.44,40.82,39.99,40.15,581535,PDCO
2013-12-18,40.12,40.65,39.7,40.63,639419,PDCO
2013-12-19,40.61,40.68,40.28,40.52,638456,PDCO
2013-12-20,40.67,40.67,40.38,40.5,912576,PDCO
2013-12-23,40.72,41.17,40.56,40.78,857936,PDCO
2013-12-24,40.93,41.27,40.68,40.89,356481,PDCO
2013-12-26,40.9,41.19,40.7801,40.89,373586,PDCO
2013-12-27,40.91,41.21,40.91,41.09,484191,PDCO
2013-12-30,41.01,41.2295,41.01,41.18,438152,PDCO
2013-12-31,41.22,41.27,41.04,41.2,500574,PDCO
2014-01-02,41.09,41.28,40.64,40.8,577867,PDCO
2014-01-03,40.94,41.46,40.83,41.33,672621,PDCO
2014-01-06,41.29,41.3,40.76,40.95,866865,PDCO
2014-01-07,41.2,41.75,41.0401,41.58,514349,PDCO
2014-01-08,41.58,41.81,41.115,41.26,654788,PDCO
2014-01-09,40.16,41.33,40.1,41.29,935964,PDCO
2014-01-10,41.19,41.37,40.7,40.95,685575,PDCO
2014-01-13,40.92,41.15,40.36,40.51,507981,PDCO
2014-01-14,40.68,41.11,40.37,40.88,542940,PDCO
2014-01-15,41.06,41.21,40.87,40.99,360443,PDCO
2014-01-16,40.89,41.26,40.89,41.2,526462,PDCO
2014-01-17,41.24,41.3,40.93,40.98,653545,PDCO
2014-01-21,41.14,41.365,41.01,41.33,490413,PDCO
2014-01-22,41.52,41.69,41.4,41.5,520203,PDCO
2014-01-23,41.38,41.56,40.61,40.68,692168,PDCO
2014-01-24,40.46,40.74,39.79,39.99,1106011,PDCO
2014-01-27,39.88,40.0,39.69,39.85,1008981,PDCO
2014-01-28,39.79,40.4,39.79,40.11,1448766,PDCO
2014-01-29,39.91,40.25,39.69,39.98,865230,PDCO
2014-01-30,40.27,40.59,40.2,40.27,488697,PDCO
2014-01-31,39.79,40.09,39.54,39.96,746973,PDCO
2014-02-03,40.06,40.1699,38.91,39.05,1509188,PDCO
2014-02-04,39.12,39.42,38.84,39.25,1012675,PDCO
2014-02-05,39.1,39.595,38.78,39.38,790329,PDCO
2014-02-06,39.4,39.58,39.06,39.52,554061,PDCO
2014-02-07,39.66,39.94,39.28,39.69,815462,PDCO
2014-02-10,39.69,40.33,39.41,40.3,781258,PDCO
2014-02-11,40.3,41.01,40.18,40.61,772832,PDCO
2014-02-12,40.61,40.95,40.05,40.08,1290695,PDCO
2014-02-13,39.95,40.52,39.53,40.39,874715,PDCO
2014-02-14,40.4,40.72,40.26,40.3,682516,PDCO
2014-02-18,40.27,40.7,39.98,39.98,902960,PDCO
2014-02-19,39.91,40.35,39.67,39.74,1235567,PDCO
2014-02-20,39.63,40.74,39.32,40.55,957610,PDCO
2014-02-21,40.52,40.99,40.22,40.72,921648,PDCO
2014-02-24,40.73,41.08,40.6504,40.82,664787,PDCO
2014-02-25,40.86,41.08,40.64,40.68,487040,PDCO
2014-02-26,40.61,40.91,40.42,40.56,323880,PDCO
2014-02-27,40.52,40.85,40.38,40.85,452663,PDCO
2014-02-28,40.95,41.27,40.8,41.16,829494,PDCO
2014-03-03,40.88,40.95,40.1,40.83,1522966,PDCO
2014-03-04,41.15,42.15,41.15,41.68,1409465,PDCO
2014-03-05,41.72,41.72,41.39,41.61,399130,PDCO
2014-03-06,41.8,42.04,41.655,42.0,517865,PDCO
2014-03-07,42.01,42.17,41.78,42.0,622928,PDCO
2014-03-10,41.97,42.0025,41.69,41.86,352644,PDCO
2014-03-11,41.95,42.685,41.55,42.21,1443216,PDCO
2014-03-12,41.93,42.63,41.9185,42.41,1121650,PDCO
2014-03-13,42.46,42.58,41.78,41.81,1012969,PDCO
2014-03-14,41.74,41.86,41.11,41.15,904825,PDCO
2014-03-17,41.35,41.95,41.28,41.55,489574,PDCO
2014-03-18,41.61,41.89,41.55,41.79,403932,PDCO
2014-03-19,41.88,42.63,41.42,41.64,1047941,PDCO
2014-03-20,41.61,42.01,41.33,41.61,403894,PDCO
2014-03-21,41.93,41.95,41.1,41.14,679559,PDCO
2014-03-24,41.2,41.37,40.54,41.0,703078,PDCO
2014-03-25,41.17,41.32,40.7,40.99,533654,PDCO
2014-03-26,41.05,41.46,40.95,41.05,418397,PDCO
2014-03-27,41.18,41.26,40.69,40.79,330788,PDCO
2014-03-28,40.9,41.3,40.82,41.03,419500,PDCO
2014-03-31,41.29,41.85,41.0675,41.76,584721,PDCO
2014-04-01,41.94,42.17,41.61,42.13,596691,PDCO
2014-04-02,42.23,42.63,42.11,42.3,759848,PDCO
2014-04-03,42.49,43.1,42.29,43.01,1590984,PDCO
2014-04-04,43.13,43.49,42.26,42.47,663602,PDCO
2014-04-07,42.42,42.78,41.735,41.82,512884,PDCO
2014-04-08,41.77,42.34,41.62,42.17,576061,PDCO
2014-04-09,41.96,43.04,41.66,43.01,1597760,PDCO
2014-04-10,42.95,43.02,41.58,41.58,1416678,PDCO
2014-04-11,41.44,41.82,40.82,40.82,709952,PDCO
2014-04-14,41.02,41.28,40.65,41.13,514193,PDCO
2014-04-15,41.24,41.57,40.42,41.37,752263,PDCO
2014-04-16,41.75,41.82,40.595,40.78,972724,PDCO
2014-04-17,40.87,41.22,40.59,41.04,618464,PDCO
2014-04-21,41.1,41.3,40.68,41.29,400386,PDCO
2014-04-22,41.3,41.56,41.2,41.21,417561,PDCO
2014-04-23,41.09,41.45,40.84,41.2,533611,PDCO
2014-04-24,41.35,41.35,40.85,40.93,432333,PDCO
2014-04-25,40.88,41.15,40.69,40.91,314285,PDCO
2014-04-28,40.93,41.38,40.445,41.02,321729,PDCO
2014-04-29,41.01,41.26,40.87,41.02,248984,PDCO
2014-04-30,40.9,40.99,40.43,40.7,640451,PDCO
2014-05-01,40.54,41.08,40.37,40.82,442319,PDCO
2014-05-02,40.14,41.04,39.3,40.46,386507,PDCO
2014-05-05,40.2,40.73,40.02,40.56,637195,PDCO
2014-05-06,40.44,40.71,40.28,40.29,738854,PDCO
2014-05-07,40.38,40.61,40.1,40.5,438794,PDCO
2014-05-08,40.39,40.92,40.33,40.52,394626,PDCO
2014-05-09,40.45,41.39,40.23,41.35,683619,PDCO
2014-05-12,41.53,41.86,41.43,41.54,399835,PDCO
2014-05-13,41.58,41.7,41.34,41.49,447963,PDCO
2014-05-14,41.42,41.54,41.11,41.2,358968,PDCO
2014-05-15,41.15,41.15,40.66,40.87,473923,PDCO
2014-05-16,40.92,41.13,40.65,41.13,514942,PDCO
2014-05-19,40.96,41.41,40.96,41.22,737091,PDCO
2014-05-20,41.01,41.16,40.485,40.66,1523905,PDCO
2014-05-21,40.79,41.24,40.6,41.03,921344,PDCO
2014-05-22,38.44,40.15,37.025,39.23,3147887,PDCO
2014-05-23,39.1,39.38,38.62,39.08,1844088,PDCO
2014-05-27,39.31,39.45,38.89,39.1,1601622,PDCO
2014-05-28,39.07,39.265,38.79,38.99,1293456,PDCO
2014-05-29,39.04,39.23,38.92,39.05,619696,PDCO
2014-05-30,38.96,39.28,38.96,39.16,2029023,PDCO
2014-06-02,39.18,39.25,39.02,39.13,583966,PDCO
2014-06-03,39.05,39.245,39.02,39.2,696935,PDCO
2014-06-04,39.13,39.23,38.99,39.06,998446,PDCO
2014-06-05,39.32,39.32,38.96,39.0,809220,PDCO
2014-06-06,39.15,39.29,38.94,39.26,830484,PDCO
2014-06-09,39.31,39.64,39.2,39.6,575268,PDCO
2014-06-10,39.39,39.5,39.26,39.35,412870,PDCO
2014-06-11,39.17,39.23,38.895,39.03,569806,PDCO
2014-06-12,39.04,39.21,38.64,38.76,1027381,PDCO
2014-06-13,38.79,38.97,38.6,38.71,720215,PDCO
2014-06-16,39.52,39.538,38.58,38.83,1286308,PDCO
2014-06-17,38.91,39.065,38.75,38.98,474915,PDCO
2014-06-18,38.98,39.33,38.84,39.28,677859,PDCO
2014-06-19,39.32,39.44,39.16,39.42,583471,PDCO
2014-06-20,39.44,39.8,39.33,39.78,1120316,PDCO
2014-06-23,39.84,40.04,39.77,39.84,630837,PDCO
2014-06-24,39.78,40.44,39.78,40.1,696115,PDCO
2014-06-25,40.17,40.46,40.13,40.32,428904,PDCO
2014-06-26,40.41,40.475,40.1,40.12,719403,PDCO
2014-06-27,40.0,40.15,39.72,39.93,2356959,PDCO
2014-06-30,41.93,41.93,39.43,39.51,1397582,PDCO
2014-07-01,39.63,39.94,39.385,39.64,1274298,PDCO
2014-07-02,39.58,39.78,39.39,39.53,828070,PDCO
2014-07-03,39.62,39.81,39.585,39.75,581723,PDCO
2014-07-07,39.35,39.64,39.295,39.62,759568,PDCO
2014-07-08,39.41,39.57,39.3,39.55,532683,PDCO
2014-07-09,39.48,39.71,39.219,39.37,479443,PDCO
2014-07-10,39.08,39.16,38.91,39.11,411787,PDCO
2014-07-11,39.03,39.31,38.81,39.29,506903,PDCO
2014-07-14,39.53,39.597,39.08,39.16,306270,PDCO
2014-07-15,39.07,39.34,38.89,39.29,491261,PDCO
2014-07-16,39.46,39.65,39.22,39.62,614684,PDCO
2014-07-17,39.39,39.56,38.63,38.68,739686,PDCO
2014-07-18,38.65,39.14,38.425,39.08,682526,PDCO
2014-07-21,39.03,39.36,38.47,39.24,740160,PDCO
2014-07-22,39.31,39.88,39.31,39.57,799732,PDCO
2014-07-23,39.7,39.85,39.42,39.72,459883,PDCO
2014-07-24,39.9,40.13,39.58,40.05,624980,PDCO
2014-07-25,40.06,40.06,39.37,39.41,805987,PDCO
2014-07-28,39.41,39.68,39.1,39.66,492662,PDCO
2014-07-29,39.73,39.73,39.33,39.35,348646,PDCO
2014-07-30,39.5,39.7,39.12,39.59,397499,PDCO
2014-07-31,39.42,39.49,38.88,39.01,641958,PDCO
2014-08-01,39.0,39.36,38.48,38.97,716456,PDCO
2014-08-04,39.1,39.18,38.52,38.68,556285,PDCO
2014-08-05,38.43,38.92,38.41,38.61,404672,PDCO
2014-08-06,38.59,39.02,38.32,38.68,422333,PDCO
2014-08-07,38.81,39.0675,38.19,38.27,332667,PDCO
2014-08-08,38.3,38.78,38.04,38.77,313676,PDCO
2014-08-11,38.84,38.93,38.585,38.61,323087,PDCO
2014-08-12,38.6,39.08,38.6,38.95,453734,PDCO
2014-08-13,38.95,39.17,38.72,39.05,513142,PDCO
2014-08-14,39.01,39.25,38.99,39.16,362309,PDCO
2014-08-15,39.26,39.36,38.93,39.1,641860,PDCO
2014-08-18,39.25,39.64,39.08,39.52,493967,PDCO
2014-08-19,39.52,40.1,39.36,40.06,608291,PDCO
2014-08-20,40.0,40.14,39.792,40.1,668720,PDCO
2014-08-21,39.25,41.07,39.25,40.73,1082378,PDCO
2014-08-22,40.78,40.91,40.48,40.63,523617,PDCO
2014-08-25,40.71,40.95,40.67,40.92,619685,PDCO
2014-08-26,40.87,40.95,40.4,40.47,621482,PDCO
2014-08-27,40.5,40.66,39.91,40.15,1031425,PDCO
2014-08-28,40.1,40.41,39.84,40.32,424162,PDCO
2014-08-29,40.46,40.59,40.14,40.27,361850,PDCO
2014-09-02,40.25,40.58,40.1623,40.32,595024,PDCO
2014-09-03,40.54,40.8,40.12,40.31,680279,PDCO
2014-09-04,40.3,40.5899,40.03,40.2,378068,PDCO
2014-09-05,40.28,40.79,40.02,40.73,513647,PDCO
2014-09-08,40.58,40.92,40.4,40.91,566136,PDCO
2014-09-09,40.85,40.95,40.63,40.71,519319,PDCO
2014-09-10,40.3,40.84,40.3,40.79,382128,PDCO
2014-09-11,40.54,40.9,40.54,40.86,459613,PDCO
2014-09-12,40.94,40.95,40.35,40.57,525582,PDCO
2014-09-15,40.63,40.63,40.25,40.56,321802,PDCO
2014-09-16,40.56,40.64,40.31,40.36,452060,PDCO
2014-09-17,40.38,40.87,40.23,40.64,750661,PDCO
2014-09-18,40.71,40.96,40.62,40.95,553054,PDCO
2014-09-19,41.01,41.15,40.59,40.65,1236785,PDCO
2014-09-22,40.51,40.705,40.32,40.45,582635,PDCO
2014-09-23,41.18,41.62,40.64,41.45,1638060,PDCO
2014-09-24,41.57,42.26,41.23,42.26,1054347,PDCO
2014-09-25,42.21,42.21,41.25,41.27,746977,PDCO
2014-09-26,41.52,41.73,41.06,41.41,449239,PDCO
2014-09-29,41.15,41.52,41.07,41.48,447087,PDCO
2014-09-30,41.54,41.9,41.31,41.43,1059713,PDCO
2014-10-01,41.48,41.58,41.04,41.21,1073494,PDCO
2014-10-02,41.29,41.8,41.14,41.515,1233469,PDCO
2014-10-03,41.77,42.485,41.72,42.25,1344508,PDCO
2014-10-06,42.33,42.61,41.85,41.93,607389,PDCO
2014-10-07,41.83,41.965,41.27,41.28,1068950,PDCO
2014-10-08,41.11,41.72,41.04,41.56,709059,PDCO
2014-10-09,41.5,41.67,40.835,40.96,609888,PDCO
2014-10-10,40.95,41.29,40.8,40.88,832942,PDCO
2014-10-13,40.9,40.9399,40.16,40.21,800189,PDCO
2014-10-14,40.36,40.54,40.11,40.415,643241,PDCO
2014-10-15,40.19,40.66,39.37,40.35,685213,PDCO
2014-10-16,39.9,40.02,39.28,39.81,746366,PDCO
2014-10-17,40.08,40.48,39.83,40.42,619948,PDCO
2014-10-20,41.15,41.15,40.13,40.56,591961,PDCO
2014-10-21,40.7,41.57,40.6,41.46,460898,PDCO
2014-10-22,41.6,41.7,41.08,41.17,432383,PDCO
2014-10-23,41.46,41.75,41.29,41.56,313180,PDCO
2014-10-24,41.66,41.98,41.49,41.84,419494,PDCO
2014-10-27,41.74,42.22,41.43,42.2,395358,PDCO
2014-10-28,42.31,42.31,41.9,42.27,354855,PDCO
2014-10-29,42.25,42.56,41.96,42.17,525887,PDCO
2014-10-30,42.14,42.66,42.12,42.64,506256,PDCO
2014-10-31,43.09,43.27,42.9,43.11,475984,PDCO
2014-11-03,43.19,43.25,42.96,43.08,296298,PDCO
2014-11-04,42.89,43.38,42.84,43.36,355496,PDCO
2014-11-05,43.69,44.0,43.25,43.69,477942,PDCO
2014-11-06,43.83,44.25,43.71,44.03,576795,PDCO
2014-11-07,44.1,44.2,43.67,43.985,613423,PDCO
2014-11-10,44.1,44.32,43.92,44.15,510885,PDCO
2014-11-11,44.1,44.36,43.87,44.27,439632,PDCO
2014-11-12,44.26,45.13,44.17,45.125,678678,PDCO
2014-11-13,45.23,45.93,45.23,45.7,1375742,PDCO
2014-11-14,45.62,45.94,44.99,45.235,826983,PDCO
2014-11-17,45.75,46.41,45.53,46.26,1209845,PDCO
2014-11-18,46.26,47.09,46.24,46.61,1389939,PDCO
2014-11-19,46.47,46.68,46.18,46.35,1203012,PDCO
2014-11-20,47.0,47.3752,46.28,46.77,1513449,PDCO
2014-11-21,47.09,47.22,46.49,46.61,1708712,PDCO
2014-11-24,46.83,47.7,46.75,47.66,857111,PDCO
2014-11-25,47.59,47.81,47.35,47.75,1856654,PDCO
2014-11-26,47.77,47.9,47.55,47.77,426275,PDCO
2014-11-28,47.99,48.88,47.718,48.18,384726,PDCO
2014-12-01,48.17,48.31,47.89,47.96,799703,PDCO
2014-12-02,47.96,48.31,47.94,48.26,1216962,PDCO
2014-12-03,48.24,48.62,48.2,48.59,848861,PDCO
2014-12-04,48.7,49.09,48.66,48.98,790657,PDCO
2014-12-05,49.41,49.5,48.645,48.74,706081,PDCO
2014-12-08,48.72,49.04,48.5,48.57,885018,PDCO
2014-12-09,48.21,48.43,48.01,48.34,745263,PDCO
2014-12-10,48.41,48.74,48.15,48.29,1081345,PDCO
2014-12-11,48.5,48.8,48.09,48.16,610294,PDCO
2014-12-12,47.98,48.4,47.43,47.44,611527,PDCO
2014-12-15,47.57,47.89,47.07,47.14,825557,PDCO
2014-12-16,47.09,47.67,47.0,47.12,883342,PDCO
2014-12-17,47.29,48.04,46.65,47.99,920396,PDCO
2014-12-18,48.39,48.76,48.05,48.76,607710,PDCO
2014-12-19,48.98,49.4,48.69,49.03,1932784,PDCO
2014-12-22,48.96,49.46,48.95,49.11,459866,PDCO
2014-12-23,49.34,49.34,48.45,48.81,481998,PDCO
2014-12-24,48.86,48.93,48.65,48.79,257544,PDCO
2014-12-26,48.97,49.1404,48.71,48.76,256819,PDCO
2014-12-29,48.53,48.97,48.39,48.62,532138,PDCO
2014-12-30,48.64,48.83,48.43,48.57,477298,PDCO
2014-12-31,48.82,48.98,48.07,48.1,400154,PDCO
2015-01-02,48.39,48.785,48.25,48.55,752830,PDCO
2015-01-05,48.46,48.85,48.22,48.36,592778,PDCO
2015-01-06,48.57,48.77,47.61,47.84,1435437,PDCO
2015-01-07,47.81,49.52,47.68,49.39,954961,PDCO
2015-01-08,49.77,50.41,49.7,50.21,1508004,PDCO
2015-01-09,50.31,50.455,49.63,50.43,880773,PDCO
2015-01-12,50.61,51.0,49.99,50.06,529213,PDCO
2015-01-13,50.77,51.25,49.98,50.18,805307,PDCO
2015-01-14,49.84,50.58,49.72,50.26,929062,PDCO
2015-01-15,50.36,50.4512,49.72,49.73,495944,PDCO
2015-01-16,49.77,50.36,49.58,50.3,734981,PDCO
2015-01-20,50.74,51.0,49.78,50.34,417677,PDCO
2015-01-21,50.09,50.3999,49.89,50.17,364455,PDCO
2015-01-22,50.37,51.48,49.81,51.45,838400,PDCO
2015-01-23,51.23,51.49,50.85,51.19,599533,PDCO
2015-01-26,51.02,51.23,50.49,51.2,628292,PDCO
2015-01-27,50.5,51.27,50.47,51.06,549209,PDCO
2015-01-28,51.32,51.48,50.57,50.61,618827,PDCO
2015-01-29,50.53,50.99,50.21,50.98,659956,PDCO
2015-01-30,50.67,50.948,50.0217,50.09,748255,PDCO
2015-02-02,50.39,50.39,49.02,49.93,772539,PDCO
2015-02-03,50.0,50.63,49.77,50.59,777871,PDCO
2015-02-04,50.47,51.08,50.11,50.69,524454,PDCO
2015-02-05,50.92,51.45,50.71,51.37,456962,PDCO
2015-02-06,51.3,51.45,50.41,50.575,597442,PDCO
2015-02-09,50.31,50.53,49.55,49.68,765139,PDCO
2015-02-10,49.82,50.0,49.5401,49.83,1012992,PDCO
2015-02-11,49.88,50.28,49.66,50.23,721928,PDCO
2015-02-12,50.48,50.88,50.06,50.805,599975,PDCO
2015-02-13,50.68,50.86,50.154,50.65,1305100,PDCO
2015-02-17,49.84,50.52,49.84,50.35,1386103,PDCO
2015-02-18,49.84,50.6,49.73,50.22,1527161,PDCO
2015-02-19,49.47,49.75,48.52,49.32,2137954,PDCO
2015-02-20,49.37,50.21,49.004,49.29,1379293,PDCO
2015-02-23,49.28,49.65,49.085,49.195,1252887,PDCO
2015-02-24,49.24,49.64,49.2,49.57,534220,PDCO
2015-02-25,49.49,49.73,49.26,49.335,515792,PDCO
2015-02-26,49.35,49.59,49.09,49.44,1008757,PDCO
2015-02-27,49.47,50.3,49.32,50.075,1600898,PDCO
2015-03-02,50.0,50.47,49.57,50.38,638946,PDCO
2015-03-03,50.22,50.38,49.98,50.27,499728,PDCO
2015-03-04,50.06,50.34,49.995,50.265,561795,PDCO
2015-03-05,50.31,50.61,50.17,50.425,471778,PDCO
2015-03-06,50.1,50.38,49.24,49.34,574783,PDCO
2015-03-09,49.48,49.8,49.288,49.69,494966,PDCO
2015-03-10,49.33,49.59,48.88,48.88,640151,PDCO
2015-03-11,48.88,48.9,47.855,47.96,1792594,PDCO
2015-03-12,48.02,49.205,48.02,49.16,914337,PDCO
2015-03-13,49.17,49.17,48.27,48.5,702185,PDCO
2015-03-16,48.78,49.53,48.78,49.45,570439,PDCO
2015-03-17,49.17,49.17,48.55,48.89,550766,PDCO
2015-03-18,48.71,50.1,48.71,49.75,1091195,PDCO
2015-03-19,49.82,49.99,49.56,49.82,460103,PDCO
2015-03-20,50.03,50.39,50.02,50.34,558203,PDCO
2015-03-23,50.27,50.54,49.99,50.04,474160,PDCO
2015-03-24,49.82,50.13,49.44,49.495,621276,PDCO
2015-03-25,49.63,49.87,48.79,48.79,421574,PDCO
2015-03-26,48.69,48.755,48.28,48.4,487523,PDCO
2015-03-27,48.32,49.0,48.27,48.73,872818,PDCO
2015-03-30,49.07,49.41,48.83,49.1,622889,PDCO
2015-03-31,49.04,49.3725,48.79,48.79,639522,PDCO
2015-04-01,48.78,48.78,47.81,48.17,1053311,PDCO
2015-04-02,48.07,48.69,47.8,48.46,953184,PDCO
2015-04-06,48.09,48.72,48.03,48.27,1594611,PDCO
2015-04-07,48.33,48.84,48.27,48.45,889518,PDCO
2015-04-08,48.41,48.5,47.9,48.09,816977,PDCO
2015-04-09,48.09,48.36,47.89,48.23,655634,PDCO
2015-04-10,48.31,48.6,48.2,48.33,410389,PDCO
2015-04-13,48.33,48.76,48.19,48.23,618507,PDCO
2015-04-14,48.35,48.35,47.74,48.13,518513,PDCO
2015-04-15,48.27,48.34,47.64,47.65,758097,PDCO
2015-04-16,47.5,47.94,47.43,47.59,698870,PDCO
2015-04-17,47.25,49.13,46.74,46.95,1961173,PDCO
2015-04-20,47.43,47.64,47.08,47.32,1708221,PDCO
2015-04-21,47.49,47.55,47.03,47.21,1612218,PDCO
2015-04-22,47.2,47.46,46.9801,47.34,757930,PDCO
2015-04-23,47.36,47.73,47.21,47.495,614866,PDCO
2015-04-24,47.38,48.4,47.22,48.19,1473832,PDCO
2015-04-27,48.44,48.44,47.27,47.37,681790,PDCO
2015-04-28,47.31,47.79,46.995,47.74,621370,PDCO
2015-04-29,47.39,47.62,46.99,47.22,596095,PDCO
2015-04-30,47.05,47.48,46.84,46.955,892408,PDCO
2015-05-01,47.06,47.48,46.96,47.08,614076,PDCO
2015-05-04,47.55,48.55,45.6,46.36,4295685,PDCO
2015-05-05,46.14,46.8,45.63,45.9,1699137,PDCO
2015-05-06,46.08,46.32,45.32,45.61,979407,PDCO
2015-05-07,45.51,46.15,45.41,45.85,564994,PDCO
2015-05-08,46.52,46.57,45.93,46.06,744225,PDCO
2015-05-11,46.14,46.32,45.85,46.07,656949,PDCO
2015-05-12,45.88,45.99,45.65,45.83,643104,PDCO
2015-05-13,45.98,46.27,45.85,45.985,986465,PDCO
2015-05-14,46.12,46.67,45.8701,46.45,641420,PDCO
2015-05-15,46.55,46.75,46.37,46.52,1299140,PDCO
2015-05-18,46.47,47.03,46.36,46.86,980248,PDCO
2015-05-19,46.92,47.39,46.74,47.33,1019887,PDCO
2015-05-20,47.28,47.68,47.15,47.41,899557,PDCO
2015-05-21,48.31,48.86,47.11,47.17,1672139,PDCO
2015-05-22,47.21,47.92,47.15,47.68,1485168,PDCO
2015-05-26,47.47,47.78,47.12,47.16,1088860,PDCO
2015-05-27,47.4,47.47,47.02,47.26,1080805,PDCO
2015-05-28,47.23,47.81,47.076,47.58,1110301,PDCO
2015-05-29,47.46,48.17,47.45,47.84,1461393,PDCO
2015-06-01,47.92,48.23,47.6,47.97,668127,PDCO
2015-06-02,47.92,48.225,47.68,47.74,617947,PDCO
2015-06-03,47.73,47.97,47.55,47.97,955860,PDCO
2015-06-04,47.98,48.14,47.78,48.13,953988,PDCO
2015-06-05,48.05,48.05,47.52,47.82,749915,PDCO
2015-06-08,47.92,48.41,47.7501,48.01,551483,PDCO
2015-06-09,47.91,48.17,47.74,47.82,711986,PDCO
2015-06-10,47.83,48.35,47.83,48.23,509787,PDCO
2015-06-11,48.4,48.77,48.09,48.6,596030,PDCO
2015-06-12,48.35,48.69,48.35,48.39,522561,PDCO
2015-06-15,48.12,48.12,47.72,47.88,743561,PDCO
2015-06-16,48.0,48.43,47.88,48.42,685451,PDCO
2015-06-17,48.5,49.01,48.41,48.91,797226,PDCO
2015-06-18,49.05,49.62,49.05,49.365,869798,PDCO
2015-06-19,49.35,49.46,49.1443,49.27,849688,PDCO
2015-06-22,49.64,49.78,49.375,49.55,417239,PDCO
2015-06-23,49.6,49.72,49.2,49.27,761580,PDCO
2015-06-24,49.27,49.35,48.7001,48.72,620913,PDCO
2015-06-25,48.83,49.015,48.405,48.68,1268814,PDCO
2015-06-26,48.65,48.89,48.5,48.81,1379634,PDCO
2015-06-29,48.65,49.01,48.04,48.14,1180893,PDCO
2015-06-30,48.6,48.89,48.31,48.65,1246316,PDCO
2015-07-01,50.0,50.94,48.91,49.27,1790736,PDCO
2015-07-02,49.22,49.4,48.78,48.95,878366,PDCO
2015-07-06,48.7,49.16,48.46,49.14,1070958,PDCO
2015-07-07,49.36,49.59,48.565,49.58,808589,PDCO
2015-07-08,49.26,49.46,48.55,48.59,793539,PDCO
2015-07-09,49.02,49.02,48.61,48.73,635476,PDCO
2015-07-10,49.18,49.55,48.89,49.19,698107,PDCO
2015-07-13,49.4,49.61,48.86,49.14,1155754,PDCO
2015-07-14,49.16,49.36,48.93,49.04,977504,PDCO
2015-07-15,49.13,49.28,48.67,48.74,889037,PDCO
2015-07-16,49.12,49.24,48.8,49.23,1581367,PDCO
2015-07-17,49.26,49.3,49.0,49.11,618496,PDCO
2015-07-20,49.18,49.23,48.9,48.98,346665,PDCO
2015-07-21,48.97,49.2,48.77,49.02,810205,PDCO
2015-07-22,48.95,49.83,48.8808,49.82,1185157,PDCO
2015-07-23,49.59,49.65,48.63,48.705,834654,PDCO
2015-07-24,48.85,48.92,48.39,48.47,659480,PDCO
2015-07-27,48.35,48.53,48.01,48.21,792279,PDCO
2015-07-28,48.35,48.67,48.04,48.67,625158,PDCO
2015-07-29,48.78,49.085,48.61,48.94,833906,PDCO
2015-07-30,48.78,49.9,48.5515,49.77,1074297,PDCO
2015-07-31,49.93,50.46,49.78,50.16,806988,PDCO
2015-08-03,50.17,50.27,49.61,49.95,591576,PDCO
2015-08-04,49.87,50.36,49.7,49.77,759123,PDCO
2015-08-05,49.89,50.24,49.51,50.13,777263,PDCO
2015-08-06,50.2,50.3,49.4824,49.78,566858,PDCO
2015-08-07,49.82,49.99,49.26,49.74,552885,PDCO
2015-08-10,50.12,50.41,50.01,50.17,587010,PDCO
2015-08-11,50.05,50.19,49.55,49.86,385965,PDCO
2015-08-12,49.53,49.56,48.76,49.49,780105,PDCO
2015-08-13,49.45,49.82,49.17,49.62,490811,PDCO
2015-08-14,49.6,49.8,49.2699,49.79,359853,PDCO
2015-08-17,49.63,50.03,49.34,50.0,508559,PDCO
2015-08-18,51.12,53.07,50.69,51.55,2677118,PDCO
2015-08-19,51.15,51.76,50.88,51.39,1074006,PDCO
2015-08-20,51.04,51.24,50.12,50.16,932391,PDCO
2015-08-21,49.92,50.1,49.12,49.12,1448006,PDCO
2015-08-24,47.08,48.84,45.8,47.79,1675640,PDCO
2015-08-25,48.35,48.6,47.26,47.27,1084689,PDCO
2015-08-26,48.22,49.09,47.35,49.03,1476908,PDCO
2015-08-27,48.2,48.49,45.04,45.94,4340953,PDCO
2015-08-28,45.92,46.43,45.115,46.39,2601364,PDCO
2015-08-31,46.13,46.72,45.65,45.83,1878368,PDCO
2015-09-01,45.06,45.57,44.31,44.46,2000878,PDCO
2015-09-02,44.71,44.94,44.29,44.94,1221036,PDCO
2015-09-03,45.03,45.22,44.74,44.84,929930,PDCO
2015-09-04,44.44,44.885,44.09,44.68,971718,PDCO
2015-09-08,45.15,46.06,44.85,46.03,1259567,PDCO
2015-09-09,46.31,46.49,45.135,45.21,818997,PDCO
2015-09-10,44.97,45.78,44.88,45.53,712951,PDCO
2015-09-11,45.25,45.85,45.16,45.73,789567,PDCO
2015-09-14,45.66,45.79,45.37,45.66,536923,PDCO
2015-09-15,45.63,46.23,45.58,46.03,678864,PDCO
2015-09-16,44.33,45.23,43.47,44.99,1904455,PDCO
2015-09-17,45.0,45.54,44.77,45.02,1013001,PDCO
2015-09-18,44.64,45.28,44.43,44.92,1509084,PDCO
2015-09-21,45.09,45.54,44.79,45.21,1026075,PDCO
2015-09-22,44.75,45.1,44.6,45.01,819083,PDCO
2015-09-23,45.15,45.31,44.86,45.1,742912,PDCO
2015-09-24,44.93,45.08,44.5161,45.01,631589,PDCO
2015-09-25,45.26,45.35,44.07,44.3,1035844,PDCO
2015-09-28,44.2,44.23,42.65,42.91,1409227,PDCO
2015-09-29,42.78,43.42,42.66,42.97,1170321,PDCO
2015-09-30,43.41,43.68,42.835,43.25,1411620,PDCO
2015-10-01,43.25,43.33,42.62,43.19,950358,PDCO
2015-10-02,42.88,43.99,42.8,43.99,971276,PDCO
2015-10-05,44.36,44.795,44.2875,44.72,876358,PDCO
2015-10-06,44.56,44.71,43.985,44.13,891140,PDCO
2015-10-07,44.32,45.1,44.06,45.01,1172715,PDCO
2015-10-08,45.04,46.04,45.0,45.99,1197312,PDCO
2015-10-09,45.94,46.98,45.915,46.77,1079214,PDCO
2015-10-12,46.64,46.87,46.34,46.74,1024859,PDCO
2015-10-13,46.72,47.01,46.09,46.11,1436982,PDCO
2015-10-14,45.67,46.09,44.2,45.18,1057873,PDCO
2015-10-15,45.18,45.9444,45.06,45.64,1053380,PDCO
2015-10-16,45.88,46.42,45.59,45.93,1098574,PDCO
2015-10-19,45.7,46.205,45.46,46.06,944785,PDCO
2015-10-20,46.0,46.37,46.0,46.15,621379,PDCO
2015-10-21,46.24,46.58,45.81,46.21,699652,PDCO
2015-10-22,46.43,46.56,45.46,45.7,985399,PDCO
2015-10-23,45.99,47.08,45.84,47.01,1138477,PDCO
2015-10-26,46.99,47.31,46.78,47.02,754663,PDCO
2015-10-27,46.68,47.26,46.15,46.66,1233998,PDCO
2015-10-28,46.86,46.935,46.35,46.87,1187324,PDCO
2015-10-29,46.97,47.63,46.75,47.53,770194,PDCO
2015-10-30,47.63,47.93,47.33,47.4,818785,PDCO
2015-11-02,47.4,48.1,47.22,48.01,613126,PDCO
2015-11-03,48.04,48.15,47.53,47.94,516379,PDCO
2015-11-04,47.9,48.275,47.76,48.09,661647,PDCO
2015-11-05,48.08,48.45,47.82,48.12,583159,PDCO
2015-11-06,47.92,48.33,47.76,48.19,597936,PDCO
2015-11-09,48.08,48.24,47.59,47.92,385152,PDCO
2015-11-10,47.93,48.35,47.65,48.07,396130,PDCO
2015-11-11,48.48,48.48,48.0,48.06,673313,PDCO
2015-11-12,47.77,47.96,47.03,47.05,433954,PDCO
2015-11-13,47.13,47.24,46.61,46.77,904399,PDCO
2015-11-16,46.77,47.54,46.77,47.5,483832,PDCO
2015-11-17,47.53,48.06,47.43,47.84,410103,PDCO
2015-11-18,47.88,48.81,47.81,48.75,747929,PDCO
2015-11-19,48.49,48.855,48.14,48.28,783124,PDCO
2015-11-20,48.39,48.72,48.26,48.49,869866,PDCO
2015-11-23,48.5,48.87,47.81,48.63,1099336,PDCO
2015-11-24,46.02,47.09,44.97,45.71,2022859,PDCO
2015-11-25,45.16,45.72,44.4701,45.6,881814,PDCO
2015-11-27,45.71,45.73,45.21,45.59,446594,PDCO
2015-11-30,45.59,46.0,45.42,45.57,1009312,PDCO
2015-12-01,45.56,45.9,45.36,45.77,695553,PDCO
2015-12-02,45.42,45.86,45.37,45.47,566816,PDCO
2015-12-03,45.58,45.66,44.21,44.35,990804,PDCO
2015-12-04,44.39,44.99,44.21,44.96,1040848,PDCO
2015-12-07,45.09,45.19,44.66,45.13,538537,PDCO
2015-12-08,44.89,44.89,44.295,44.48,854563,PDCO
2015-12-09,44.41,44.6,43.915,44.06,756686,PDCO
2015-12-10,44.1,44.37,43.97,44.2,924664,PDCO
2015-12-11,43.69,44.1499,43.52,43.76,717634,PDCO
2015-12-14,43.75,43.84,43.23,43.56,1092266,PDCO
2015-12-15,43.95,44.04,43.34,43.62,1091811,PDCO
2015-12-16,43.82,44.63,43.74,44.56,1005103,PDCO
2015-12-17,44.67,44.67,44.38,44.4,813584,PDCO
2015-12-18,44.09,44.37,43.88,44.05,1519845,PDCO
2015-12-21,44.35,44.6905,43.635,44.32,537699,PDCO
2015-12-22,44.57,44.77,44.035,44.68,489710,PDCO
2015-12-23,44.83,45.1637,44.73,44.9,544428,PDCO
2015-12-24,44.82,45.23,44.76,45.07,171031,PDCO
2015-12-28,44.84,45.28,44.68,45.22,389730,PDCO
2015-12-29,45.52,45.66,45.21,45.53,416784,PDCO
2015-12-30,45.51,45.825,45.3492,45.45,562281,PDCO
2015-12-31,45.19,45.66,45.09,45.21,577671,PDCO
2016-01-04,44.39,44.39,43.25,43.59,1126399,PDCO
2016-01-05,43.62,44.36,43.62,44.17,614304,PDCO
2016-01-06,44.71,44.99,43.68,44.16,1094291,PDCO
2016-01-07,43.64,43.84,43.32,43.46,758581,PDCO
2016-01-08,43.58,44.08,42.29,42.39,837029,PDCO
2016-01-11,42.51,42.95,41.1,41.49,1023485,PDCO
2016-01-12,41.74,42.145,41.42,41.71,920892,PDCO
2016-01-13,41.8,41.83,40.2,40.21,1270403,PDCO
2016-01-14,40.48,40.59,39.9,40.48,1533363,PDCO
2016-01-15,39.53,40.32,39.35,40.24,1184540,PDCO
2016-01-19,40.73,40.73,39.381,39.85,1173436,PDCO
2016-01-20,39.45,39.89,38.51,39.56,1043275,PDCO
2016-01-21,39.72,40.03,39.02,39.39,866757,PDCO
2016-01-22,39.71,40.42,39.41,40.365,1280453,PDCO
2016-01-25,40.31,40.78,40.0,40.25,1148850,PDCO
2016-01-26,40.2,41.42,40.2,41.36,1510341,PDCO
2016-01-27,41.37,42.78,40.46,40.7,746549,PDCO
2016-01-28,41.74,41.76,40.8601,41.18,1240327,PDCO
2016-01-29,41.35,42.46,40.85,42.46,1120335,PDCO
2016-02-01,42.27,43.29,42.09,43.06,993785,PDCO
2016-02-02,42.71,42.97,42.285,42.79,1508106,PDCO
2016-02-03,42.93,43.23,42.28,43.08,1117073,PDCO
2016-02-04,43.07,43.58,42.345,43.24,805637,PDCO
2016-02-05,43.15,43.49,42.34,42.62,945064,PDCO
2016-02-08,42.39,42.51,40.2,40.88,1308865,PDCO
2016-02-09,40.34,41.54,40.175,41.28,977266,PDCO
2016-02-10,41.46,43.03,40.94,42.22,1110127,PDCO
2016-02-11,41.67,42.27,41.12,41.46,1062522,PDCO
2016-02-12,42.01,42.55,41.62,42.48,845315,PDCO
2016-02-16,42.64,43.6,42.325,43.57,1118988,PDCO
2016-02-17,43.59,44.38,43.3,44.24,991019,PDCO
2016-02-18,44.42,44.72,44.04,44.46,1007428,PDCO
2016-02-19,44.36,44.625,43.74,44.47,815199,PDCO
2016-02-22,45.63,46.11,45.05,45.36,819021,PDCO
2016-02-23,45.05,45.32,44.46,44.91,686917,PDCO
2016-02-24,44.48,45.31,44.06,44.95,1045969,PDCO
2016-02-25,43.79,45.51,43.495,45.09,2234650,PDCO
2016-02-26,45.33,45.79,44.2601,44.47,1013473,PDCO
2016-02-29,44.39,44.47,43.44,43.44,1258497,PDCO
2016-03-01,43.53,44.03,43.14,44.0,1271892,PDCO
2016-03-02,43.94,43.988,43.445,43.78,502124,PDCO
2016-03-03,43.62,44.7,43.59,44.59,607016,PDCO
2016-03-04,44.53,44.84,44.16,44.66,544489,PDCO
2016-03-07,44.6,44.99,44.37,44.69,581722,PDCO
2016-03-08,44.42,44.58,43.95,44.09,471089,PDCO
2016-03-09,44.22,44.38,43.67,43.87,754691,PDCO
2016-03-10,44.13,44.31,43.03,43.48,789317,PDCO
2016-03-11,43.87,44.4,43.545,44.34,963782,PDCO
2016-03-14,44.43,44.43,44.06,44.09,776416,PDCO
2016-03-15,43.95,44.34,43.61,44.2,909136,PDCO
2016-03-16,44.36,45.06,44.18,44.87,939950,PDCO
2016-03-17,44.95,45.21,44.17,45.21,1084331,PDCO
2016-03-18,45.22,45.74,45.04,45.25,1076512,PDCO
2016-03-21,45.05,45.44,44.77,45.41,724509,PDCO
2016-03-22,45.24,45.88,45.04,45.79,688831,PDCO
2016-03-23,45.69,46.27,45.5,45.9,757741,PDCO
2016-03-24,45.64,45.64,44.14,44.66,1184302,PDCO
2016-03-28,44.75,44.99,44.5,44.81,640733,PDCO
2016-03-29,44.85,45.97,44.73,45.93,493786,PDCO
2016-03-30,46.07,46.48,45.9095,46.31,500845,PDCO
2016-03-31,46.29,46.61,46.155,46.53,639986,PDCO
2016-04-01,46.41,46.595,45.8,46.35,778975,PDCO
2016-04-04,46.47,46.64,46.285,46.43,418427,PDCO
2016-04-05,46.05,46.205,44.97,45.1,1061830,PDCO
2016-04-06,45.01,45.87,45.01,45.85,507346,PDCO
2016-04-07,45.61,45.74,44.729,44.9,795796,PDCO
2016-04-08,45.04,45.17,44.77,44.94,423051,PDCO
2016-04-11,45.0,45.2,44.57,44.8,611120,PDCO
2016-04-12,44.9,44.99,44.33,44.43,960554,PDCO
2016-04-13,44.53,44.65,44.2353,44.62,716501,PDCO
2016-04-14,44.58,44.9,44.26,44.52,641036,PDCO
2016-04-15,44.59,44.77,44.47,44.76,472469,PDCO
2016-04-18,44.71,44.94,44.555,44.89,683068,PDCO
2016-04-19,44.97,45.41,44.92,45.22,480025,PDCO
2016-04-20,45.19,45.534,44.8,45.08,486682,PDCO
2016-04-21,45.02,45.166,44.7,44.79,694748,PDCO
2016-04-22,44.75,45.1,44.55,44.93,585037,PDCO
2016-04-25,44.85,44.95,44.56,44.95,566174,PDCO
2016-04-26,45.01,45.28,44.47,44.58,895110,PDCO
2016-04-27,44.48,44.78,44.02,44.23,1489713,PDCO
2016-04-28,43.98,44.2299,43.29,43.56,1666958,PDCO
2016-04-29,43.21,43.36,42.835,43.35,1150497,PDCO
2016-05-02,43.4,43.87,43.4,43.61,928461,PDCO
2016-05-03,43.39,43.66,43.0411,43.35,1287787,PDCO
2016-05-04,43.07,43.52,42.69,42.87,590615,PDCO
2016-05-05,42.9,43.355,42.72,43.03,648306,PDCO
2016-05-06,42.87,43.23,42.726,42.98,804124,PDCO
2016-05-09,42.85,43.61,42.72,43.54,627712,PDCO
2016-05-10,43.78,44.37,43.63,44.05,503457,PDCO
2016-05-11,44.05,44.22,43.62,43.72,513719,PDCO
2016-05-12,43.9,44.46,43.68,44.39,1191182,PDCO
2016-05-13,44.43,45.25,44.08,44.61,1316659,PDCO
2016-05-16,44.61,45.68,44.1,45.6,1129724,PDCO
2016-05-17,45.32,45.66,44.62,44.89,970239,PDCO
2016-05-18,44.87,45.37,44.565,45.18,868546,PDCO
2016-05-19,44.89,45.14,44.64,45.03,706620,PDCO
2016-05-20,45.23,45.85,45.12,45.79,3428156,PDCO
2016-05-23,45.69,45.94,45.01,45.04,1190280,PDCO
2016-05-24,45.08,46.03,45.01,45.98,1121379,PDCO
2016-05-25,46.09,46.36,45.5,45.52,1477249,PDCO
2016-05-26,45.6,48.77,45.3964,48.19,3585122,PDCO
2016-05-27,47.74,49.06,47.74,48.91,2077020,PDCO
2016-05-31,48.86,49.085,48.54,48.81,1078274,PDCO
2016-06-01,48.74,49.03,48.52,48.88,1029600,PDCO
2016-06-02,48.92,49.3,48.78,49.3,856105,PDCO
2016-06-03,49.11,49.38,48.88,49.1,756483,PDCO
2016-06-06,49.17,49.44,49.05,49.19,680235,PDCO
2016-06-07,49.1,49.37,49.1,49.21,731817,PDCO
2016-06-08,49.12,50.0,49.02,49.98,1265475,PDCO
2016-06-09,49.85,50.4,49.3609,50.32,1116551,PDCO
2016-06-10,50.05,50.13,49.54,49.6,952953,PDCO
2016-06-13,49.59,50.0999,49.08,49.13,678568,PDCO
2016-06-14,48.72,48.81,48.06,48.41,1335586,PDCO
2016-06-15,48.74,49.2,47.94,48.21,1375509,PDCO
2016-06-16,47.89,48.0,47.18,47.68,1429219,PDCO
2016-06-17,47.55,47.7589,46.86,47.29,1282079,PDCO
2016-06-20,47.79,48.46,47.51,48.06,932225,PDCO
2016-06-21,48.19,48.31,47.83,47.91,857057,PDCO
2016-06-22,47.96,48.24,47.63,47.9,789809,PDCO
2016-06-23,48.07,48.48,47.83,48.46,752363,PDCO
2016-06-24,46.76,47.2099,46.34,46.35,1905592,PDCO
2016-06-27,46.27,46.4,45.35,45.67,1172651,PDCO
2016-06-28,46.02,46.57,45.72,46.44,993025,PDCO
2016-06-29,46.79,47.7,46.79,47.59,779870,PDCO
2016-06-30,47.66,47.99,47.3,47.89,1315602,PDCO
2016-07-01,48.07,48.86,47.85,48.47,964406,PDCO
2016-07-05,48.37,48.53,48.1,48.34,968101,PDCO
2016-07-06,48.3,49.16,47.512,49.06,1391136,PDCO
2016-07-07,49.14,49.46,48.87,49.09,1031465,PDCO
2016-07-08,49.39,49.85,49.19,49.83,696302,PDCO
2016-07-11,49.93,50.05,49.31,49.59,484977,PDCO
2016-07-12,49.8,49.91,49.34,49.38,856694,PDCO
2016-07-13,49.37,49.41,48.91,49.36,865891,PDCO
2016-07-14,49.57,49.86,49.4132,49.47,859723,PDCO
2016-07-15,49.55,49.64,49.17,49.22,1123661,PDCO
2016-07-18,49.56,49.85,49.35,49.6,659368,PDCO
2016-07-19,49.45,49.58,49.095,49.52,684652,PDCO
2016-07-20,49.59,49.8,49.48,49.6,586235,PDCO
2016-07-21,49.46,49.77,49.17,49.33,693197,PDCO
2016-07-22,49.42,49.825,49.3,49.51,444712,PDCO
2016-07-25,49.56,49.56,48.97,49.4,564415,PDCO
2016-07-26,49.25,49.54,49.03,49.34,474130,PDCO
2016-07-27,49.41,49.41,48.55,48.85,405861,PDCO
2016-07-28,48.81,49.25,48.58,48.92,290978,PDCO
2016-07-29,48.83,49.43,48.76,49.36,500673,PDCO
2016-08-01,49.28,49.69,49.11,49.19,662010,PDCO
2016-08-02,49.12,49.22,48.66,48.89,551776,PDCO
2016-08-03,48.74,49.23,48.65,49.18,633533,PDCO
2016-08-04,48.88,48.9825,46.83,47.36,1847860,PDCO
2016-08-05,47.59,48.1,47.25,48.09,1252621,PDCO
2016-08-08,47.1,47.45,45.6,46.32,2378951,PDCO
2016-08-09,46.23,46.83,45.75,45.98,1760800,PDCO
2016-08-10,45.99,46.31,45.765,46.06,800183,PDCO
2016-08-11,46.33,46.73,46.0,46.41,596139,PDCO
2016-08-12,46.51,46.95,45.885,45.97,645012,PDCO
2016-08-15,45.91,46.18,45.72,45.91,829787,PDCO
2016-08-16,45.87,46.0999,45.6201,45.96,617453,PDCO
2016-08-17,45.94,46.12,44.94,45.03,1291406,PDCO
2016-08-18,45.0,45.8,45.0,45.54,1118420,PDCO
2016-08-19,45.43,46.58,45.16,46.57,1317945,PDCO
2016-08-22,46.41,46.96,46.25,46.92,1348791,PDCO
2016-08-23,47.15,47.586,46.75,46.75,1430572,PDCO
2016-08-24,46.61,46.74,45.47,45.74,2171668,PDCO
2016-08-25,44.98,46.21,44.55,45.99,2438297,PDCO
2016-08-26,45.99,46.31,45.35,46.19,1626078,PDCO
2016-08-29,46.22,46.88,46.1599,46.35,1231447,PDCO
2016-08-30,46.38,46.6,45.8,46.21,1025129,PDCO
2016-08-31,45.99,47.34,45.72,46.0,903671,PDCO
2016-09-01,46.14,46.19,45.89,46.03,750089,PDCO
2016-09-02,46.18,47.2,46.18,46.89,616482,PDCO
2016-09-06,47.09,47.17,46.72,47.0,647634,PDCO
2016-09-07,46.93,47.34,46.805,47.18,840897,PDCO
2016-09-08,47.0,47.2,46.64,46.66,924126,PDCO
2016-09-09,46.35,46.62,45.0,45.02,1864742,PDCO
2016-09-12,44.96,45.955,44.855,45.78,1360153,PDCO
2016-09-13,45.53,45.69,45.06,45.29,1465807,PDCO
2016-09-14,44.04,45.67,44.04,45.33,1228271,PDCO
2016-09-15,45.37,46.13,45.31,46.03,663191,PDCO
2016-09-16,46.0,46.32,45.58,46.14,1516479,PDCO
2016-09-19,46.08,46.41,45.6,46.05,717045,PDCO
2016-09-20,46.41,46.605,45.98,46.23,595622,PDCO
2016-09-21,46.29,46.87,46.2,46.8,614453,PDCO
2016-09-22,47.0,47.39,46.91,47.18,548972,PDCO
2016-09-23,46.92,47.34,46.55,46.68,728200,PDCO
2016-09-26,46.42,46.48,45.66,45.9,838686,PDCO
2016-09-27,46.0,46.125,45.705,45.9,996832,PDCO
2016-09-28,45.78,46.2,45.66,46.18,1000901,PDCO
2016-09-29,46.14,46.26,45.2838,45.46,602553,PDCO
2016-09-30,45.77,46.13,45.58,45.94,675061,PDCO
2016-10-03,45.56,45.8,45.18,45.32,764096,PDCO
2016-10-04,45.25,45.562,44.37,44.74,901313,PDCO
2016-10-05,44.74,45.34,44.558,45.11,1155973,PDCO
2016-10-06,44.87,45.37,44.6,45.36,735543,PDCO
2016-10-07,45.51,45.5899,45.0502,45.34,836811,PDCO
2016-10-10,45.59,46.16,45.2,45.92,508593,PDCO
2016-10-11,45.67,46.36,45.16,45.5,884438,PDCO
2016-10-12,45.43,45.56,45.02,45.5,842089,PDCO
2016-10-13,45.27,45.48,45.11,45.3,1145569,PDCO
2016-10-14,45.42,45.43,44.41,44.41,939464,PDCO
2016-10-17,44.4,44.52,44.07,44.09,544291,PDCO
2016-10-18,44.57,44.84,44.15,44.58,608170,PDCO
2016-10-19,44.66,44.79,44.35,44.39,574001,PDCO
2016-10-20,44.21,44.33,43.77,44.05,1017963,PDCO
2016-10-21,43.81,44.11,43.41,43.91,732370,PDCO
2016-10-24,44.12,44.365,43.76,43.8,595572,PDCO
2016-10-25,43.78,44.48,43.385,44.44,1439170,PDCO
2016-10-26,44.35,44.51,42.84,42.97,1383093,PDCO
2016-10-27,43.06,43.18,42.38,42.63,1274517,PDCO
2016-10-28,42.44,43.06,42.08,42.76,1091694,PDCO
2016-10-31,42.56,43.01,42.12,42.71,1048657,PDCO
2016-11-01,43.0,44.98,42.75,43.94,2973098,PDCO
2016-11-02,44.01,45.82,43.76,45.34,2103523,PDCO
2016-11-03,45.52,46.17,45.28,45.38,1839398,PDCO
2016-11-04,45.38,46.07,45.26,45.755,1009677,PDCO
2016-11-07,46.46,46.8,46.22,46.67,795220,PDCO
2016-11-08,46.57,46.83,46.16,46.67,822539,PDCO
2016-11-09,46.89,47.14,46.0,47.01,874435,PDCO
2016-11-10,47.47,47.92,46.86,47.48,1510176,PDCO
2016-11-11,47.33,47.88,46.9,47.66,823436,PDCO
2016-11-14,47.77,47.99,47.2301,47.88,838594,PDCO
2016-11-15,48.0,48.23,47.63,48.07,1034890,PDCO
2016-11-16,48.05,48.66,47.9135,48.36,939717,PDCO
2016-11-17,48.27,48.68,48.14,48.23,820813,PDCO
2016-11-18,47.75,47.92,46.231,46.49,2349938,PDCO
2016-11-21,46.52,49.264,46.466,47.51,4286950,PDCO
2016-11-22,39.21,40.52,36.46,39.56,14685248,PDCO
2016-11-23,39.61,40.15,38.15,39.26,7456609,PDCO
2016-11-25,39.25,39.33,38.5,39.05,1927006,PDCO
2016-11-28,38.87,39.05,38.24,38.8,2736265,PDCO
2016-11-29,38.69,38.92,38.62,38.87,2411362,PDCO
2016-11-30,38.54,39.27,38.51,38.74,4448787,PDCO
2016-12-01,38.71,39.19,38.69,39.04,2179612,PDCO
2016-12-02,39.04,39.43,38.93,39.2,1708161,PDCO
2016-12-05,39.48,39.66,39.21,39.61,1551302,PDCO
2016-12-06,39.8,40.415,39.76,40.37,2573076,PDCO
2016-12-07,40.36,40.36,39.83,39.93,1783105,PDCO
2016-12-08,39.9,40.02,39.78,39.83,1988653,PDCO
2016-12-09,39.98,40.42,39.87,40.4,1976192,PDCO
2016-12-12,40.39,41.23,40.23,40.58,1431904,PDCO
2016-12-13,40.66,40.86,40.5,40.77,1022621,PDCO
2016-12-14,40.69,40.81,39.91,40.14,1711641,PDCO
2016-12-15,40.27,40.5799,39.95,40.39,901196,PDCO
2016-12-16,40.43,41.0,40.3,40.95,5379489,PDCO
2016-12-19,40.93,41.25,40.18,40.3,1020651,PDCO
2016-12-20,40.41,40.61,40.21,40.28,1022169,PDCO
2016-12-21,40.38,40.64,40.3,40.6,1132015,PDCO
2016-12-22,40.49,40.98,40.49,40.83,937367,PDCO
2016-12-23,40.86,41.17,40.69,40.85,731654,PDCO
2016-12-27,40.78,41.17,40.78,40.92,1126916,PDCO
2016-12-28,41.07,41.29,40.885,40.93,772885,PDCO
2016-12-29,40.88,41.44,40.8,41.14,1337790,PDCO
2016-12-30,41.26,41.46,40.915,41.03,932472,PDCO
2017-01-03,41.71,42.71,41.51,42.55,1792428,PDCO
2017-01-04,42.59,43.11,42.55,42.95,1172493,PDCO
2017-01-05,42.92,42.93,42.23,42.42,930978,PDCO
2017-01-06,42.51,42.62,42.08,42.43,862741,PDCO
2017-01-09,42.43,42.83,42.32,42.54,900145,PDCO
2017-01-10,42.5,42.65,41.655,41.79,2210152,PDCO
2017-01-11,41.35,41.79,40.1,40.47,2461758,PDCO
2017-01-12,40.42,40.42,39.91,40.31,1389542,PDCO
2017-01-13,40.23,41.43,40.23,41.28,1250630,PDCO
2017-01-17,41.2,41.56,40.6016,41.03,920511,PDCO
2017-01-18,41.2,41.61,40.75,41.21,878942,PDCO
2017-01-19,41.26,41.26,40.4,40.69,1157249,PDCO
2017-01-20,40.73,40.93,40.55,40.84,970123,PDCO
2017-01-23,41.34,41.45,40.85,41.15,1033606,PDCO
2017-01-24,41.14,41.34,40.76,41.17,1376464,PDCO
2017-01-25,41.43,41.88,41.22,41.77,1978996,PDCO
2017-01-26,41.77,42.0,41.53,41.77,768712,PDCO
2017-01-27,41.62,41.82,41.38,41.5,1133288,PDCO
2017-01-30,41.21,41.4,40.68,41.0,1258322,PDCO
2017-01-31,41.2,41.62,40.91,41.61,1306112,PDCO
2017-02-01,41.81,42.12,41.48,41.92,880446,PDCO
2017-02-02,41.73,42.03,41.57,41.85,614347,PDCO
2017-02-03,42.1,42.3,41.58,42.13,1171677,PDCO
2017-02-06,42.22,42.273,41.9465,42.11,869915,PDCO
2017-02-07,42.1,42.49,41.97,42.11,802800,PDCO
2017-02-08,42.0,42.27,41.93,42.17,606195,PDCO
2017-02-09,42.26,42.9094,42.15,42.72,683109,PDCO
2017-02-10,42.69,43.075,42.6,42.83,571715,PDCO
2017-02-13,43.0,43.19,42.8,43.15,443865,PDCO
2017-02-14,43.08,43.6,42.945,43.49,912506,PDCO
2017-02-15,43.25,43.57,42.675,43.5,1358375,PDCO
2017-02-16,43.5,43.86,43.4,43.79,803720,PDCO
2017-02-17,43.76,44.18,43.54,44.08,1516024,PDCO
2017-02-21,44.07,44.93,44.0,44.81,1421570,PDCO
2017-02-22,44.77,45.22,44.47,44.6,1604581,PDCO
2017-02-23,44.73,45.25,43.16,44.6,2751885,PDCO
2017-02-24,44.49,45.24,44.28,45.22,889288,PDCO
2017-02-27,45.25,45.68,45.14,45.32,831712,PDCO
2017-02-28,45.18,45.64,45.18,45.45,1274435,PDCO
2017-03-01,45.63,46.02,45.4,45.89,919920,PDCO
2017-03-02,45.7,45.85,45.45,45.67,890931,PDCO
2017-03-03,45.48,45.54,44.84,45.0,1555827,PDCO
2017-03-06,44.85,44.85,43.72,43.82,2161929,PDCO
2017-03-07,43.83,44.22,43.59,44.15,939566,PDCO
2017-03-08,44.26,44.96,44.13,44.37,958854,PDCO
2017-03-09,44.48,44.59,44.195,44.41,768318,PDCO
2017-03-10,44.59,44.97,44.3698,44.57,556993,PDCO
2017-03-13,44.63,45.34,44.49,45.25,959964,PDCO
2017-03-14,45.16,45.31,44.6029,45.18,624322,PDCO
2017-03-15,45.24,46.125,45.24,45.8,888429,PDCO
2017-03-16,45.92,46.05,45.43,45.54,702310,PDCO
2017-03-17,45.54,45.765,45.38,45.48,1129897,PDCO
2017-03-20,45.51,45.74,45.31,45.54,486278,PDCO
2017-03-21,45.66,45.92,44.635,44.79,755459,PDCO
2017-03-22,44.86,44.86,43.925,44.33,1565963,PDCO
2017-03-23,44.29,44.66,44.13,44.21,717844,PDCO
2017-03-24,44.27,44.75,44.27,44.48,527024,PDCO
2017-03-27,44.29,44.74,44.29,44.7,696730,PDCO
2017-03-28,44.7,45.17,44.58,45.02,650627,PDCO
2017-03-29,44.9,45.1,44.78,45.08,597873,PDCO
2017-03-30,45.07,45.43,45.07,45.27,420188,PDCO
2017-03-31,45.07,45.57,45.07,45.23,694732,PDCO
2017-04-03,45.25,45.72,45.0,45.16,791678,PDCO
2017-04-04,45.09,45.1899,44.78,44.96,533525,PDCO
2017-04-05,44.96,45.16,44.18,44.22,1170552,PDCO
2017-04-06,44.3,44.735,44.1,44.68,824638,PDCO
2017-04-07,44.6,44.93,44.4,44.51,447196,PDCO
2017-04-10,44.37,44.67,44.2201,44.44,663594,PDCO
2017-04-11,44.27,44.51,44.13,44.3,782729,PDCO
2017-04-12,44.16,44.19,43.63,43.9,806472,PDCO
2017-04-13,43.83,43.83,43.5,43.55,543799,PDCO
2017-04-17,43.68,43.96,43.55,43.88,694877,PDCO
2017-04-18,43.62,43.725,43.105,43.7,409544,PDCO
2017-04-19,43.88,44.15,43.69,43.82,486113,PDCO
2017-04-20,43.87,44.4,43.63,44.27,559189,PDCO
2017-04-21,44.18,44.28,43.4,43.52,839472,PDCO
2017-04-24,43.77,43.89,43.51,43.75,687986,PDCO
2017-04-25,43.8,44.5,43.63,44.23,738046,PDCO
2017-04-26,44.4,44.9,44.26,44.58,396495,PDCO
2017-04-27,44.64,45.1,44.505,44.73,533761,PDCO
2017-04-28,45.02,45.02,44.38,44.49,829803,PDCO
2017-05-01,44.66,44.66,44.19,44.41,504861,PDCO
2017-05-02,44.44,44.56,44.1,44.55,529731,PDCO
2017-05-03,44.54,44.7,44.38,44.56,452864,PDCO
2017-05-04,44.68,45.36,44.58,45.25,554987,PDCO
2017-05-05,45.28,45.58,44.945,45.37,678117,PDCO
2017-05-08,45.25,45.37,44.54,44.59,720714,PDCO
2017-05-09,44.69,45.18,43.96,44.18,1261142,PDCO
2017-05-10,44.04,44.05,43.2,43.39,1711806,PDCO
2017-05-11,43.2,43.3995,42.88,43.31,1322038,PDCO
2017-05-12,43.13,43.54,42.99,43.44,559487,PDCO
2017-05-15,43.46,43.72,43.39,43.59,529833,PDCO
2017-05-16,43.38,43.47,42.823,43.26,1029286,PDCO
2017-05-17,42.98,43.37,42.7,42.83,859587,PDCO
2017-05-18,42.8,43.339,42.49,42.51,832892,PDCO
2017-05-19,42.58,43.025,42.2401,42.79,1401160,PDCO
2017-05-22,42.96,43.73,42.54,43.49,1902594,PDCO
2017-05-23,43.53,44.05,43.22,43.56,1071174,PDCO
2017-05-24,43.5,43.7,42.94,43.07,1205633,PDCO
2017-05-25,41.76,45.61,41.75,44.75,2535043,PDCO
2017-05-26,44.8,45.03,43.91,43.94,1152079,PDCO
2017-05-30,43.83,44.15,43.63,43.92,1245608,PDCO
2017-05-31,43.98,44.64,43.79,44.16,2534671,PDCO
2017-06-01,45.0,47.47,44.575,47.13,3869947,PDCO
2017-06-02,46.91,47.26,46.7677,46.99,1721884,PDCO
2017-06-05,46.77,46.97,46.29,46.43,953355,PDCO
2017-06-06,46.28,46.45,46.0,46.1,1712770,PDCO
2017-06-07,46.28,46.66,45.8,46.06,896156,PDCO
2017-06-08,46.07,46.32,45.93,46.13,933468,PDCO
2017-06-09,46.16,46.45,45.99,46.13,822992,PDCO
2017-06-12,45.99,46.5,45.865,46.29,1159524,PDCO
2017-06-13,46.38,46.69,46.1192,46.69,658945,PDCO
2017-06-14,46.55,46.91,46.55,46.73,648761,PDCO
2017-06-15,46.56,46.885,46.51,46.83,487670,PDCO
2017-06-16,46.97,47.02,45.51,46.88,1044835,PDCO
2017-06-19,46.96,47.28,46.68,47.23,800181,PDCO
2017-06-20,47.22,47.92,47.19,47.6,1260316,PDCO
2017-06-21,47.59,47.91,47.41,47.72,1205562,PDCO
2017-06-22,47.78,48.18,47.65,47.93,945092,PDCO
2017-06-23,47.84,48.06,47.59,47.84,2740470,PDCO
2017-06-26,47.97,47.98,47.24,47.81,529976,PDCO
2017-06-27,47.78,48.2,47.59,47.61,453496,PDCO
2017-06-28,47.86,48.295,47.7343,47.77,695953,PDCO
2017-06-29,47.8,48.14,47.19,47.59,415359,PDCO
2017-06-30,47.73,48.07,46.825,46.95,1102220,PDCO
2017-07-03,47.14,47.77,47.14,47.51,421956,PDCO
2017-07-05,47.49,47.77,47.11,47.43,753772,PDCO
2017-07-06,45.03,45.7919,44.06,44.15,2707889,PDCO
2017-07-07,44.24,44.47,43.97,44.4,974777,PDCO
2017-07-10,44.42,44.47,43.49,44.0,1320637,PDCO
2017-07-11,42.4,44.09,42.4,43.36,1823176,PDCO
2017-07-12,43.37,43.68,42.91,43.2,1085744,PDCO
2017-07-13,43.5,43.5,43.085,43.13,1218680,PDCO
2017-07-14,43.21,43.535,43.185,43.4,1093324,PDCO
2017-07-17,43.42,43.5,43.04,43.1,945588,PDCO
2017-07-18,43.05,43.48,42.75,42.97,1057499,PDCO
2017-07-19,43.05,43.12,42.51,43.02,714628,PDCO
2017-07-20,43.05,43.17,42.86,42.94,505909,PDCO
2017-07-21,42.84,43.11,42.41,42.89,702071,PDCO
2017-07-24,43.0,43.2,42.72,43.0,692915,PDCO
2017-07-25,42.9,43.11,42.71,43.0,963428,PDCO
2017-07-26,42.98,43.1,42.43,42.89,1481681,PDCO
2017-07-27,42.78,42.78,42.19,42.37,996478,PDCO
2017-07-28,42.37,42.5431,41.96,42.19,1134987,PDCO
2017-07-31,41.64,42.38,41.64,41.72,890439,PDCO
2017-08-01,42.25,42.25,40.7,40.75,1601473,PDCO
2017-08-02,40.73,40.815,39.7,40.04,1550976,PDCO
2017-08-03,39.91,40.13,39.46,39.67,1465937,PDCO
2017-08-04,40.11,40.18,38.75,39.23,1086763,PDCO
2017-08-07,39.17,39.4,38.94,39.23,1016807,PDCO
2017-08-08,39.12,39.2,38.44,38.72,1606529,PDCO
2017-08-09,38.58,38.69,38.015,38.13,1241831,PDCO
2017-08-10,38.04,38.04,37.0,37.47,1434476,PDCO
2017-08-11,37.49,38.25,37.44,37.98,952350,PDCO
2017-08-14,38.26,38.51,37.84,37.9,835251,PDCO
2017-08-15,37.71,37.71,36.59,36.75,1722415,PDCO
2017-08-16,36.77,37.35,36.58,37.29,1733063,PDCO
2017-08-17,37.22,37.77,36.75,36.76,1054819,PDCO
2017-08-18,36.75,36.76,36.43,36.45,1050528,PDCO
2017-08-21,36.42,36.73,36.12,36.36,1870205,PDCO
2017-08-22,36.47,37.165,36.39,37.0,1680601,PDCO
2017-08-23,36.8,36.8,35.93,36.27,2565098,PDCO
2017-08-24,38.5,39.21,36.52,36.84,4079798,PDCO
2017-08-25,37.43,37.88,36.93,37.75,2391649,PDCO
2017-08-28,37.73,38.2399,37.58,37.65,1430074,PDCO
2017-08-29,37.47,37.95,37.47,37.91,1421821,PDCO
2017-08-30,37.88,38.38,37.82,38.29,1546363,PDCO
2017-08-31,38.44,38.615,38.1,38.5,1486995,PDCO
2017-09-01,38.53,38.74,37.68,37.88,1107062,PDCO
2017-09-05,37.7,37.94,37.5,37.7,842205,PDCO
2017-09-06,37.93,38.94,37.87,38.89,1630341,PDCO
2017-09-07,38.93,40.16,38.88,39.77,2109970,PDCO
2017-09-08,39.7,39.89,39.32,39.37,941929,PDCO
2017-09-11,39.59,40.4,39.57,40.24,1469434,PDCO
2017-09-12,40.26,40.78,40.05,40.65,1101321,PDCO
2017-09-13,40.64,40.9,39.295,39.44,1816998,PDCO
2017-09-14,39.45,39.5,37.95,38.23,2312427,PDCO
2017-09-15,38.22,38.94,38.15,38.53,2360566,PDCO
2017-09-18,38.55,38.55,37.795,37.94,1390876,PDCO
2017-09-19,37.95,37.95,37.05,37.18,1503029,PDCO
2017-09-20,37.3,37.85,37.09,37.82,941519,PDCO
2017-09-21,37.8,38.11,37.08,37.12,1040509,PDCO
2017-09-22,37.17,37.55,37.06,37.4,799695,PDCO
2017-09-25,37.41,38.18,37.38,37.99,990903,PDCO
2017-09-26,38.13,38.9,38.12,38.7,1475425,PDCO
2017-09-27,38.81,39.395,38.53,39.11,1086007,PDCO
2017-09-28,39.04,39.32,38.53,38.7,707296,PDCO
2017-09-29,38.81,38.93,38.59,38.65,1033179,PDCO
2017-10-02,38.75,38.75,37.94,38.59,1283413,PDCO
2017-10-03,38.66,38.8399,38.29,38.69,664636,PDCO
2017-10-04,38.54,38.74,38.46,38.5,1267459,PDCO
2017-10-05,38.51,38.78,38.21,38.5,838474,PDCO
2017-10-06,38.41,38.49,37.7,37.87,1499310,PDCO
2017-10-09,37.82,38.06,37.45,37.64,1345731,PDCO
2017-10-10,37.54,37.5804,36.75,36.9,1212207,PDCO
2017-10-11,36.73,37.1,36.56,36.95,1438229,PDCO
2017-10-12,36.73,37.43,36.405,37.23,988990,PDCO
2017-10-13,37.14,37.495,37.045,37.41,783840,PDCO
2017-10-16,37.3,37.895,37.3,37.78,1043818,PDCO
2017-10-17,37.79,38.21,37.75,37.89,997197,PDCO
2017-10-18,38.04,38.27,37.84,38.13,1046194,PDCO
2017-10-19,38.11,38.85,38.11,38.8,1069132,PDCO
2017-10-20,38.99,39.41,38.81,39.37,1188233,PDCO
2017-10-23,39.49,39.49,39.07,39.21,873152,PDCO
2017-10-24,39.35,39.87,39.3406,39.86,1343825,PDCO
2017-10-25,39.68,39.98,39.37,39.75,1249065,PDCO
2017-10-26,39.72,40.36,39.03,39.5,2308630,PDCO
2017-10-27,39.42,39.59,36.33,36.72,5353681,PDCO
2017-10-30,36.9,37.11,36.22,36.35,1586727,PDCO
2017-10-31,36.3,37.17,36.29,37.0,1147344,PDCO
2017-11-01,36.99,37.08,35.98,36.12,1268259,PDCO
2017-11-02,36.1,36.24,35.69,35.97,1049518,PDCO
2017-11-03,35.98,36.52,35.77,36.15,2109735,PDCO
2017-11-06,35.57,35.71,34.17,34.99,2704504,PDCO
2017-11-07,35.19,35.36,34.76,34.92,1228343,PDCO
2017-11-08,34.83,35.25,33.96,34.07,1860139,PDCO
2017-11-09,34.03,34.04,33.18,34.03,2164038,PDCO
2017-11-10,34.03,34.12,33.2,33.38,1636827,PDCO
2017-11-13,33.32,33.99,33.19,33.57,2534448,PDCO
2017-11-14,33.42,33.61,32.17,33.53,1724315,PDCO
2017-11-15,33.52,35.06,33.33,34.45,1567732,PDCO
2017-11-16,35.11,36.36,35.07,36.07,2778515,PDCO
2017-11-17,35.86,36.32,35.62,36.04,2170158,PDCO
2017-11-20,35.7,35.96,34.63,34.82,3154982,PDCO
2017-11-21,33.3,34.95,32.07,34.8,6334941,PDCO
2017-11-22,34.89,35.96,34.47,35.29,3535110,PDCO
2017-11-24,35.4,35.465,34.54,35.27,1034118,PDCO
2017-11-27,35.33,36.465,35.02,36.06,1774046,PDCO
2017-11-28,35.98,36.34,35.645,36.33,1907268,PDCO
2017-11-29,36.3,37.18,36.13,36.95,3482036,PDCO
2017-11-30,37.07,37.7,36.2,36.55,8090377,PDCO
2017-12-01,36.3,36.43,34.89,35.41,2861915,PDCO
2017-12-04,35.46,37.47,35.45,37.3,2551885,PDCO
2017-12-05,37.39,37.47,36.15,36.32,1341133,PDCO
2017-12-06,33.74,34.95,33.03,34.81,2821032,PDCO
2017-12-07,34.7,35.39,34.64,35.21,1656043,PDCO
2017-12-08,35.2,35.82,34.92,35.47,1614315,PDCO
2017-12-11,35.47,35.65,35.23,35.51,1222395,PDCO
2017-12-12,35.58,36.0,35.29,35.79,948363,PDCO
2017-12-13,35.83,36.39,35.49,35.99,1073900,PDCO
2017-12-14,35.85,35.97,35.07,35.12,2026153,PDCO
2017-12-15,35.63,37.6,35.18,36.5,5636436,PDCO
2017-12-18,36.72,37.11,36.08,36.71,2079000,PDCO
2017-12-19,36.88,38.09,36.88,37.43,1955414,PDCO
2017-12-20,37.43,37.805,36.38,36.51,2003189,PDCO
2017-12-21,36.62,36.76,36.02,36.31,1197697,PDCO
2017-12-22,36.3,36.43,36.12,36.25,714037,PDCO
2017-12-26,36.26,36.97,36.23,36.24,565260,PDCO
2017-12-27,36.33,36.6479,36.15,36.38,552450,PDCO
2017-12-28,36.39,36.43,36.06,36.42,745013,PDCO
2017-12-29,36.41,36.78,36.12,36.13,723885,PDCO
2018-01-02,36.55,38.01,36.44,37.88,1607605,PDCO
2018-01-03,37.85,37.92,36.95,37.23,1300755,PDCO
2018-01-04,37.46,37.56,37.27,37.47,1437617,PDCO
2018-01-05,37.5,37.8128,37.405,37.68,1241426,PDCO
2018-01-08,37.71,37.97,37.38,37.78,1855050,PDCO
2018-01-09,37.9,37.9,37.32,37.35,1505616,PDCO
2018-01-10,37.32,37.32,36.355,36.58,1261398,PDCO
2018-01-11,36.38,36.79,36.19,36.67,1653055,PDCO
2018-01-12,36.91,37.6,36.8,37.51,1550978,PDCO
2018-01-16,37.65,38.52,37.0249,38.13,1840817,PDCO
2018-01-17,38.32,38.32,36.65,36.85,1675398,PDCO
2018-01-18,36.75,37.0262,36.25,36.34,1195591,PDCO
2018-01-19,36.48,36.7,36.2,36.6,1809630,PDCO
2018-01-22,36.67,37.16,36.67,37.02,1271744,PDCO
2018-01-23,37.14,37.14,36.75,36.88,586851,PDCO
2018-01-24,37.01,37.61,36.85,37.21,807204,PDCO
2018-01-25,37.29,37.54,37.13,37.37,935527,PDCO
2018-01-26,37.67,37.74,37.23,37.57,962568,PDCO
2018-01-29,37.49,38.2,37.38,37.76,983259,PDCO
2018-01-30,37.37,37.57,36.67,36.74,934250,PDCO
2018-01-31,36.83,36.83,35.69,35.89,1260959,PDCO
2018-02-01,35.62,35.77,35.15,35.66,1193119,PDCO
2018-02-02,35.49,36.04,35.2,35.22,1176925,PDCO
2018-02-05,35.04,35.31,33.58,33.69,1153303,PDCO
2018-02-06,33.07,34.43,32.74,34.33,1561371,PDCO
2018-02-07,34.22,34.72,33.83,33.85,1163088,PDCO
2013-02-08,31.47,31.54,31.19,31.43,1884964,PEG
2013-02-11,31.43,31.55,31.34,31.54,1293859,PEG
2013-02-12,31.49,31.6,31.26,31.51,1675790,PEG
2013-02-13,31.56,31.69,31.41,31.5,1719853,PEG
2013-02-14,31.39,31.57,31.07,31.12,2778609,PEG
2013-02-15,31.25,31.37,31.09,31.09,3218462,PEG
2013-02-19,31.16,31.635,31.16,31.41,3325277,PEG
2013-02-20,31.4,31.65,31.26,31.29,4363138,PEG
2013-02-21,31.3,31.98,31.3,31.74,4253169,PEG
2013-02-22,31.82,32.17,31.79,32.16,7800236,PEG
2013-02-25,32.27,32.65,31.97,31.97,11652389,PEG
2013-02-26,32.15,32.355,32.03,32.16,11912953,PEG
2013-02-27,32.21,32.7,32.11,32.67,2786488,PEG
2013-02-28,32.64,32.76,32.4599,32.59,3388536,PEG
2013-03-01,32.57,32.85,32.32,32.85,3758794,PEG
2013-03-04,32.88,33.44,32.73,33.21,3481110,PEG
2013-03-05,33.34,33.6099,33.32,33.45,2990557,PEG
2013-03-06,33.08,33.133,32.85,32.95,2267254,PEG
2013-03-07,32.97,33.17,32.65,32.67,2788602,PEG
2013-03-08,32.7,32.78,32.52,32.69,2299779,PEG
2013-03-11,32.68,32.92,32.62,32.86,1689894,PEG
2013-03-12,32.8,32.95,32.61,32.76,1790704,PEG
2013-03-13,32.77,32.98,32.63,32.81,1928131,PEG
2013-03-14,32.86,33.0,32.69,32.95,3508252,PEG
2013-03-15,32.83,33.28,32.72,33.28,3285050,PEG
2013-03-18,33.13,33.3,32.95,33.12,1808556,PEG
2013-03-19,33.23,33.32,32.96,33.15,2478181,PEG
2013-03-20,33.31,33.64,33.25,33.56,2451069,PEG
2013-03-21,33.46,33.62,33.35,33.42,2143084,PEG
2013-03-22,33.42,33.62,33.31,33.41,1642383,PEG
2013-03-25,33.52,33.73,33.13,33.28,2160194,PEG
2013-03-26,33.43,33.65,33.37,33.59,2140026,PEG
2013-03-27,33.44,33.73,33.33,33.69,1257382,PEG
2013-03-28,33.82,34.37,33.69,34.34,3456017,PEG
2013-04-01,34.29,34.33,34.01,34.18,1994530,PEG
2013-04-02,34.3,34.39,34.11,34.23,1438846,PEG
2013-04-03,34.25,34.41,34.17,34.26,2061957,PEG
2013-04-04,34.34,34.6,34.33,34.55,2122598,PEG
2013-04-05,34.35,34.575,34.31,34.51,2041595,PEG
2013-04-08,34.17,34.55,34.12,34.54,2774256,PEG
2013-04-09,34.6,34.74,34.47,34.56,1746431,PEG
2013-04-10,34.68,35.0,34.55,34.95,1801056,PEG
2013-04-11,34.98,35.08,34.84,34.96,2573312,PEG
2013-04-12,34.9,35.14,34.89,35.06,2685347,PEG
2013-04-15,34.99,35.22,34.71,34.71,2680943,PEG
2013-04-16,34.84,35.11,34.5,35.04,2584530,PEG
2013-04-17,35.02,35.21,34.76,35.11,2734606,PEG
2013-04-18,35.17,35.42,34.92,35.38,2362018,PEG
2013-04-19,35.5,35.93,35.4,35.9,2491776,PEG
2013-04-22,35.9,35.93,35.63,35.8,1611779,PEG
2013-04-23,35.89,35.89,35.4,35.81,3336671,PEG
2013-04-24,35.87,36.17,35.7,35.89,2139104,PEG
2013-04-25,36.05,36.34,35.88,36.1,2022201,PEG
2013-04-26,36.08,36.36,36.01,36.12,1953394,PEG
2013-04-29,36.28,36.6,36.18,36.43,1591233,PEG
2013-04-30,36.46,36.89,36.04,36.61,3151386,PEG
2013-05-01,36.67,37.0,36.57,36.59,2045108,PEG
2013-05-02,36.67,36.7,36.3,36.47,2644543,PEG
2013-05-03,36.59,36.79,36.19,36.29,3369150,PEG
2013-05-06,36.23,36.285,35.43,35.43,2643197,PEG
2013-05-07,35.53,35.875,35.38,35.81,3280511,PEG
2013-05-08,35.73,35.94,35.09,35.31,3215680,PEG
2013-05-09,35.32,35.41,34.72,34.82,2726989,PEG
2013-05-10,34.82,34.85,34.52,34.81,1563807,PEG
2013-05-13,34.64,34.9,34.34,34.57,2059867,PEG
2013-05-14,34.53,34.85,34.5,34.75,2011247,PEG
2013-05-15,34.75,35.17,34.49,34.89,2453124,PEG
2013-05-16,34.84,34.93,34.57,34.65,1884423,PEG
2013-05-17,34.75,35.09,34.64,35.07,2692224,PEG
2013-05-20,35.05,35.15,34.72,34.84,1650633,PEG
2013-05-21,34.83,34.97,34.39,34.77,2927351,PEG
2013-05-22,34.75,35.12,34.125,34.3,2922233,PEG
2013-05-23,34.04,34.19,33.51,34.05,2126111,PEG
2013-05-24,33.91,34.03,33.68,33.89,1895231,PEG
2013-05-28,34.25,34.76,33.87,34.02,4362661,PEG
2013-05-29,33.79,33.84,32.86,33.3,3318041,PEG
2013-05-30,33.45,34.01,33.33,33.35,2885900,PEG
2013-05-31,33.22,33.64,33.04,33.04,3591487,PEG
2013-06-03,33.02,33.34,32.6,33.09,3887474,PEG
2013-06-04,33.03,33.05,32.66,32.84,3991754,PEG
2013-06-05,32.51,32.51,32.0,32.12,4297415,PEG
2013-06-06,32.14,32.7,32.1,32.7,2884260,PEG
2013-06-07,32.71,32.93,32.355,32.68,2193473,PEG
2013-06-10,32.76,32.77,32.39,32.5,2171541,PEG
2013-06-11,32.26,32.62,32.215,32.4,1810216,PEG
2013-06-12,32.56,32.66,31.97,32.07,3124545,PEG
2013-06-13,32.06,32.62,32.06,32.58,2903790,PEG
2013-06-14,32.58,32.88,32.56,32.63,1597982,PEG
2013-06-17,32.8,33.15,32.71,32.98,3132336,PEG
2013-06-18,32.97,33.22,32.87,33.19,1993196,PEG
2013-06-19,33.1,33.21,32.35,32.35,2272916,PEG
2013-06-20,32.17,32.25,31.12,31.21,4112313,PEG
2013-06-21,31.47,31.76,31.025,31.67,4252814,PEG
2013-06-24,31.47,32.135,31.1,31.85,3004619,PEG
2013-06-25,32.08,32.43,31.78,32.28,2291673,PEG
2013-06-26,32.51,33.0,32.41,32.9,2962117,PEG
2013-06-27,33.01,33.18,32.58,32.65,2485579,PEG
2013-06-28,32.77,33.05,32.43,32.66,8913176,PEG
2013-07-01,32.77,32.86,31.8,31.85,3552413,PEG
2013-07-02,31.8,32.105,31.66,31.84,2916095,PEG
2013-07-03,31.72,31.96,31.62,31.8,1103623,PEG
2013-07-05,31.88,31.93,31.315,31.66,2129185,PEG
2013-07-08,31.82,32.39,31.81,32.27,2566342,PEG
2013-07-09,32.42,32.595,32.23,32.27,2319384,PEG
2013-07-10,32.28,32.48,32.06,32.41,1885351,PEG
2013-07-11,32.78,33.09,32.59,33.03,2773196,PEG
2013-07-12,33.02,33.215,32.83,33.16,1577110,PEG
2013-07-15,33.1,33.91,33.04,33.91,2230182,PEG
2013-07-16,33.92,33.99,33.59,33.65,2129905,PEG
2013-07-17,33.83,33.88,33.49,33.66,1261241,PEG
2013-07-18,33.49,34.2,33.49,34.16,1872667,PEG
2013-07-19,34.31,34.37,33.99,34.22,1985776,PEG
2013-07-22,34.3,34.4,34.15,34.19,972367,PEG
2013-07-23,34.18,34.66,34.06,34.47,1912959,PEG
2013-07-24,34.45,34.45,33.59,33.82,1577371,PEG
2013-07-25,33.72,34.12,33.72,34.1,1396821,PEG
2013-07-26,33.91,34.32,33.77,34.32,1637552,PEG
2013-07-29,34.14,34.36,34.1,34.25,2388316,PEG
2013-07-30,34.49,34.79,34.05,34.24,2044167,PEG
2013-07-31,34.2,34.25,33.51,33.79,2998837,PEG
2013-08-01,33.94,34.39,33.91,34.34,2371303,PEG
2013-08-02,34.33,34.53,34.08,34.53,2016018,PEG
2013-08-05,34.39,34.39,34.13,34.15,1593013,PEG
2013-08-06,34.07,34.13,33.6145,33.71,2381303,PEG
2013-08-07,33.52,33.89,33.41,33.77,2112978,PEG
2013-08-08,33.91,34.16,33.72,34.07,1951156,PEG
2013-08-09,34.1,34.23,33.855,33.92,1966494,PEG
2013-08-12,33.78,34.0,33.58,33.9,2095021,PEG
2013-08-13,33.91,33.93,33.45,33.5,2053122,PEG
2013-08-14,33.41,33.44,33.02,33.27,1339163,PEG
2013-08-15,33.1,33.13,32.8,32.9,1701260,PEG
2013-08-16,32.81,32.97,32.34,32.58,2014090,PEG
2013-08-19,32.57,32.75,32.18,32.26,1704139,PEG
2013-08-20,32.29,32.81,32.19,32.55,2042405,PEG
2013-08-21,32.47,32.47,31.9,32.13,2497673,PEG
2013-08-22,32.22,32.7,32.06,32.51,5774519,PEG
2013-08-23,32.56,32.86,32.39,32.76,5830056,PEG
2013-08-26,32.76,32.85,32.48,32.5,1757465,PEG
2013-08-27,32.26,32.665,32.25,32.5,1868663,PEG
2013-08-28,32.54,32.84,32.32,32.7,2061180,PEG
2013-08-29,32.58,32.66,32.28,32.37,1777491,PEG
2013-08-30,32.37,32.595,32.2701,32.42,1716470,PEG
2013-09-03,32.63,32.7,31.91,32.14,2670156,PEG
2013-09-04,31.75,32.1,31.55,32.07,3533477,PEG
2013-09-05,32.06,32.16,31.765,31.97,2408986,PEG
2013-09-06,32.09,32.68,32.09,32.16,3210253,PEG
2013-09-09,32.16,32.32,32.0,32.12,2136626,PEG
2013-09-10,32.26,32.34,32.015,32.31,2073401,PEG
2013-09-11,32.37,32.43,31.84,32.04,3380302,PEG
2013-09-12,32.17,32.3,31.72,31.83,2314123,PEG
2013-09-13,31.91,32.355,31.86,32.33,2491234,PEG
2013-09-16,32.7,32.87,32.31,32.42,3083808,PEG
2013-09-17,32.7,33.03,32.6,32.84,3490133,PEG
2013-09-18,32.94,34.03,32.63,33.9,4069305,PEG
2013-09-19,33.87,34.22,33.7,33.9,3194952,PEG
2013-09-20,33.89,33.9596,33.25,33.25,3687638,PEG
2013-09-23,33.23,33.79,33.12,33.73,2779689,PEG
2013-09-24,33.66,34.02,33.57,33.88,3924733,PEG
2013-09-25,33.87,33.99,33.54,33.55,3297819,PEG
2013-09-26,33.54,33.71,33.13,33.33,2203722,PEG
2013-09-27,33.19,33.45,32.84,33.02,2903671,PEG
2013-09-30,32.98,33.15,32.72,32.93,3135783,PEG
2013-10-01,33.26,33.38,33.07,33.21,2363472,PEG
2013-10-02,33.11,33.39,32.82,33.37,3036390,PEG
2013-10-03,33.19,33.26,32.685,32.9,3224337,PEG
2013-10-04,32.91,33.07,32.76,32.92,1906836,PEG
2013-10-07,32.76,33.005,32.6,32.73,1489268,PEG
2013-10-08,32.71,33.27,32.67,33.0,2263533,PEG
2013-10-09,33.05,33.61,32.98,33.22,2220301,PEG
2013-10-10,33.44,33.78,33.11,33.78,2139704,PEG
2013-10-11,33.75,33.96,33.64,33.91,1575373,PEG
2013-10-14,33.83,33.855,33.22,33.74,2168430,PEG
2013-10-15,33.63,33.8,33.22,33.28,2392724,PEG
2013-10-16,33.49,33.625,32.9,33.38,3854771,PEG
2013-10-17,33.29,34.0,33.06,33.93,2938675,PEG
2013-10-18,33.97,34.14,33.8,33.91,2393052,PEG
2013-10-21,33.89,33.91,33.51,33.71,1999449,PEG
2013-10-22,33.75,34.37,33.64,34.28,3174433,PEG
2013-10-23,34.24,34.545,34.0,34.05,3151854,PEG
2013-10-24,34.05,34.17,33.79,33.98,1822511,PEG
2013-10-25,33.86,34.34,33.65,34.32,2117606,PEG
2013-10-28,33.96,34.145,33.62,33.94,3487801,PEG
2013-10-29,33.94,34.125,33.7,33.83,2180232,PEG
2013-10-30,34.02,34.13,33.13,33.18,4142902,PEG
2013-10-31,33.24,33.8,32.74,33.5,5966114,PEG
2013-11-01,33.68,34.05,33.545,33.82,3745882,PEG
2013-11-04,33.98,34.08,33.77,34.03,2854776,PEG
2013-11-05,34.01,34.29,33.62,33.64,3180123,PEG
2013-11-06,33.69,33.84,33.49,33.78,3109866,PEG
2013-11-07,33.9,34.09,33.44,33.47,3543959,PEG
2013-11-08,33.35,33.51,33.04,33.51,4931386,PEG
2013-11-11,33.57,33.67,33.36,33.49,2220517,PEG
2013-11-12,33.34,33.34,32.89,33.19,2968805,PEG
2013-11-13,32.98,33.57,32.81,33.57,2917586,PEG
2013-11-14,33.66,33.86,33.375,33.75,2286397,PEG
2013-11-15,33.62,34.08,33.59,34.08,3546712,PEG
2013-11-18,34.13,34.16,33.77,34.14,2711129,PEG
2013-11-19,34.11,34.17,33.76,34.01,2958388,PEG
2013-11-20,33.99,34.06,33.44,33.47,3408846,PEG
2013-11-21,33.55,33.93,33.46,33.68,8580408,PEG
2013-11-22,33.59,33.83,33.54,33.61,9078770,PEG
2013-11-25,33.74,33.8,33.41,33.42,12098578,PEG
2013-11-26,33.35,33.42,32.86,32.9,3178098,PEG
2013-11-27,33.01,33.08,32.61,32.8,2475104,PEG
2013-11-29,33.07,33.08,32.61,32.69,1409760,PEG
2013-12-02,32.73,32.85,32.37,32.68,3184333,PEG
2013-12-03,32.49,33.06,32.49,32.88,4673302,PEG
2013-12-04,32.46,32.785,32.29,32.68,8138982,PEG
2013-12-05,32.53,32.71,32.05,32.21,4708968,PEG
2013-12-06,32.35,32.75,32.25,32.56,3230867,PEG
2013-12-09,32.58,32.642,32.12,32.41,4242625,PEG
2013-12-10,32.47,32.47,32.11,32.2,3390916,PEG
2013-12-11,32.14,32.2,31.8,31.87,3031314,PEG
2013-12-12,31.93,32.38,31.82,32.12,3260267,PEG
2013-12-13,32.08,32.21,31.795,31.86,2010350,PEG
2013-12-16,32.01,32.34,31.92,32.11,2582766,PEG
2013-12-17,32.04,32.12,31.835,31.9,2208146,PEG
2013-12-18,31.86,32.27,31.39,32.2,3180783,PEG
2013-12-19,32.0,32.07,31.42,31.65,3955733,PEG
2013-12-20,31.64,31.91,31.58,31.75,6570189,PEG
2013-12-23,32.02,32.17,31.64,31.74,10696766,PEG
2013-12-24,31.81,31.93,31.62,31.85,1511802,PEG
2013-12-26,31.98,32.01,31.76,31.84,1753416,PEG
2013-12-27,31.89,32.02,31.72,31.92,1926230,PEG
2013-12-30,31.98,32.05,31.86,32.02,2471374,PEG
2013-12-31,32.07,32.12,31.81,32.04,3024376,PEG
2014-01-02,31.91,31.93,31.31,31.33,3323021,PEG
2014-01-03,31.71,31.72,31.29,31.43,3898909,PEG
2014-01-06,31.51,31.65,31.4475,31.62,4652710,PEG
2014-01-07,31.61,31.72,31.35,31.65,4838463,PEG
2014-01-08,31.7,31.715,31.33,31.48,3504668,PEG
2014-01-09,31.62,31.92,31.58,31.72,7099398,PEG
2014-01-10,31.85,32.45,31.79,31.88,8893776,PEG
2014-01-13,31.85,31.92,31.45,31.57,5637215,PEG
2014-01-14,31.56,31.65,31.25,31.41,5198776,PEG
2014-01-15,31.54,31.69,31.44,31.53,5235648,PEG
2014-01-16,31.57,31.73,31.48,31.72,2570461,PEG
2014-01-17,31.8,31.865,31.645,31.78,2163231,PEG
2014-01-21,31.81,32.21,31.79,32.09,3050365,PEG
2014-01-22,32.11,32.43,32.11,32.41,3244178,PEG
2014-01-23,32.29,32.89,32.12,32.74,5691256,PEG
2014-01-24,32.65,33.4,32.57,33.02,6005016,PEG
2014-01-27,32.97,33.375,32.87,33.22,5450340,PEG
2014-01-28,33.29,33.33,32.82,32.93,2960864,PEG
2014-01-29,32.89,33.08,32.64,32.89,5093493,PEG
2014-01-30,33.05,33.395,32.93,33.37,2373837,PEG
2014-01-31,32.98,33.5,32.97,33.34,4354330,PEG
2014-02-03,33.43,33.89,33.18,33.23,4269847,PEG
2014-02-04,33.46,33.54,32.88,33.12,2926001,PEG
2014-02-05,33.1,33.115,32.87,33.01,2947937,PEG
2014-02-06,33.07,33.615,32.94,33.57,2939179,PEG
2014-02-07,33.64,34.145,33.49,33.95,6033528,PEG
2014-02-10,33.8,33.96,33.44,33.91,4143645,PEG
2014-02-11,33.95,34.42,33.89,34.37,2672827,PEG
2014-02-12,34.34,34.6,34.14,34.4,5401775,PEG
2014-02-13,34.31,34.55,34.28,34.5,3529245,PEG
2014-02-14,34.37,34.7,34.271,34.7,2823184,PEG
2014-02-18,34.74,35.15,34.65,35.11,3949476,PEG
2014-02-19,35.07,35.2996,34.86,34.97,3376518,PEG
2014-02-20,35.29,37.07,35.29,36.53,12224460,PEG
2014-02-21,36.32,37.34,36.315,36.58,6386932,PEG
2014-02-24,36.71,37.05,36.54,36.73,4708742,PEG
2014-02-25,36.9,36.96,36.66,36.78,4737634,PEG
2014-02-26,36.85,36.96,36.64,36.66,2794842,PEG
2014-02-27,36.64,36.83,36.33,36.45,2384992,PEG
2014-02-28,36.5,36.77,36.45,36.66,2312714,PEG
2014-03-03,36.46,36.61,36.13,36.14,2745219,PEG
2014-03-04,36.37,36.46,36.13,36.24,3184920,PEG
2014-03-05,35.89,35.95,35.58,35.81,3356417,PEG
2014-03-06,35.96,35.96,35.395,35.51,3724754,PEG
2014-03-07,35.57,35.612,35.09,35.44,5650031,PEG
2014-03-10,35.45,35.775,35.35,35.5,6331135,PEG
2014-03-11,35.5,35.59,35.14,35.17,5005535,PEG
2014-03-12,35.02,35.79,35.0,35.79,2621903,PEG
2014-03-13,35.78,36.395,35.76,36.2,3333114,PEG
2014-03-14,36.07,36.71,36.0,36.65,3737962,PEG
2014-03-17,36.69,36.855,36.3125,36.79,2437992,PEG
2014-03-18,36.85,37.06,36.62,36.89,2608242,PEG
2014-03-19,36.89,37.13,36.24,36.39,3550145,PEG
2014-03-20,36.28,36.39,35.84,36.28,3261801,PEG
2014-03-21,36.66,37.27,36.51,36.9,3658742,PEG
2014-03-24,36.93,37.18,36.75,36.95,1913242,PEG
2014-03-25,37.08,37.09,36.69,36.99,2452731,PEG
2014-03-26,37.1,37.41,36.98,37.2,3107739,PEG
2014-03-27,37.16,37.3,36.92,37.28,1690492,PEG
2014-03-28,37.21,37.39,37.11,37.37,1350246,PEG
2014-03-31,37.52,38.44,37.44,38.14,4166644,PEG
2014-04-01,38.12,38.12,37.455,37.6,3225379,PEG
2014-04-02,37.67,37.68,37.34,37.6,2258979,PEG
2014-04-03,37.67,38.2,37.56,38.1,2577291,PEG
2014-04-04,38.17,39.115,38.15,38.47,5423664,PEG
2014-04-07,38.5,38.8,38.24,38.25,5528157,PEG
2014-04-08,38.24,38.5,37.649,38.36,6597594,PEG
2014-04-09,38.59,38.93,38.26,38.7,6714136,PEG
2014-04-10,38.62,38.85,38.36,38.52,3759930,PEG
2014-04-11,38.49,38.99,38.36,38.81,2989747,PEG
2014-04-14,38.9,39.31,38.6801,39.3,3328564,PEG
2014-04-15,39.22,39.87,39.22,39.59,4445225,PEG
2014-04-16,39.7,39.78,39.495,39.62,4888715,PEG
2014-04-17,39.55,39.96,39.32,39.43,2280526,PEG
2014-04-21,39.58,39.68,39.2,39.43,2620335,PEG
2014-04-22,39.34,39.43,38.97,39.23,2660598,PEG
2014-04-23,39.35,39.91,39.245,39.39,5411919,PEG
2014-04-24,39.55,39.84,39.17,39.77,2733434,PEG
2014-04-25,39.73,40.26,39.7,40.24,2446538,PEG
2014-04-28,40.21,40.65,40.15,40.63,3190282,PEG
2014-04-29,40.66,40.88,40.37,40.44,2877130,PEG
2014-04-30,40.45,41.38,40.345,40.97,7880170,PEG
2014-05-01,41.02,41.35,39.88,40.46,6235755,PEG
2014-05-02,39.89,39.97,38.57,38.89,5484544,PEG
2014-05-05,38.89,39.675,38.85,39.62,3928070,PEG
2014-05-06,39.59,39.72,39.15,39.28,3487204,PEG
2014-05-07,39.27,39.94,39.24,39.88,3055573,PEG
2014-05-08,39.99,39.99,39.1,39.17,3254558,PEG
2014-05-09,39.05,39.295,38.36,38.37,3908342,PEG
2014-05-12,38.76,38.765,37.865,38.06,5927984,PEG
2014-05-13,38.06,38.35,37.925,38.22,4205604,PEG
2014-05-14,38.25,38.6,38.0,38.24,3044659,PEG
2014-05-15,38.31,38.49,37.88,37.98,2570383,PEG
2014-05-16,37.97,38.02,37.52,37.8,5061697,PEG
2014-05-19,37.73,37.795,37.14,37.17,3391787,PEG
2014-05-20,37.31,37.55,36.91,37.17,4389829,PEG
2014-05-21,37.27,37.32,36.93,37.26,3782557,PEG
2014-05-22,37.28,37.78,37.26,37.62,3009972,PEG
2014-05-23,37.54,37.7,37.32,37.4,2681954,PEG
2014-05-27,37.4,37.72,36.96,37.35,5955177,PEG
2014-05-28,37.53,38.21,37.38,38.19,5513770,PEG
2014-05-29,38.3,38.5,38.08,38.5,4686534,PEG
2014-05-30,38.5,38.98,38.43,38.96,4250631,PEG
2014-06-02,38.96,39.235,38.71,39.11,3178941,PEG
2014-06-03,39.17,39.24,38.98,39.17,3264547,PEG
2014-06-04,38.73,38.76,38.34,38.57,3379143,PEG
2014-06-05,38.57,39.08,38.46,39.07,2781712,PEG
2014-06-06,39.0,39.16,38.67,38.74,1941057,PEG
2014-06-09,38.67,38.81,38.25,38.29,2012699,PEG
2014-06-10,38.22,38.37,37.94,38.08,2496137,PEG
2014-06-11,38.45,38.45,37.54,37.69,3505227,PEG
2014-06-12,37.58,37.76,37.06,37.63,2112179,PEG
2014-06-13,37.59,37.95,37.38,37.84,2197331,PEG
2014-06-16,37.82,38.41,37.67,37.99,2471459,PEG
2014-06-17,38.23,38.41,38.02,38.28,3798996,PEG
2014-06-18,38.18,39.3,38.14,39.25,4115612,PEG
2014-06-19,39.25,39.94,39.2,39.85,3445473,PEG
2014-06-20,39.93,40.06,39.66,39.69,3184373,PEG
2014-06-23,39.67,39.78,38.96,39.14,3308928,PEG
2014-06-24,39.2,39.57,39.13,39.45,2487378,PEG
2014-06-25,39.31,39.68,39.31,39.59,2435498,PEG
2014-06-26,39.47,39.93,39.37,39.91,2835632,PEG
2014-06-27,39.88,40.31,39.69,40.27,2393649,PEG
2014-06-30,40.35,40.93,40.08,40.79,3982557,PEG
2014-07-01,40.68,40.68,40.255,40.3,3693312,PEG
2014-07-02,40.17,40.24,38.99,39.15,5012697,PEG
2014-07-03,39.02,39.05,38.09,38.16,4696197,PEG
2014-07-07,38.03,38.56,38.03,38.56,4099262,PEG
2014-07-08,38.4,38.86,38.4,38.68,3300362,PEG
2014-07-09,38.65,38.795,38.285,38.61,3015868,PEG
2014-07-10,38.59,39.01,38.44,38.98,2609472,PEG
2014-07-11,38.88,39.0,38.47,38.49,2044705,PEG
2014-07-14,38.48,38.55,37.39,37.4,5815506,PEG
2014-07-15,37.45,37.68,37.27,37.32,4066319,PEG
2014-07-16,37.72,37.78,37.28,37.64,3452630,PEG
2014-07-17,37.17,37.26,36.85,37.19,3393857,PEG
2014-07-18,37.17,37.26,36.85,37.19,3393857,PEG
2014-07-21,37.08,37.33,36.88,37.17,2497587,PEG
2014-07-22,37.28,37.41,37.05,37.18,2223853,PEG
2014-07-23,37.18,37.25,37.0,37.02,2548330,PEG
2014-07-24,37.25,37.35,36.88,37.3,1642978,PEG
2014-07-25,37.22,37.47,36.92,36.94,1369801,PEG
2014-07-28,37.14,37.19,36.032,36.09,3956977,PEG
2014-07-29,37.63,37.87,37.06,37.06,3505080,PEG
2014-07-30,37.14,37.19,36.032,36.09,3956977,PEG
2014-07-31,35.85,35.9,35.11,35.17,4994746,PEG
2014-08-01,35.49,35.52,34.5,35.3,5596518,PEG
2014-08-04,35.49,35.52,34.5,35.3,5596518,PEG
2014-08-05,35.3,35.42,34.54,34.7,4647381,PEG
2014-08-06,34.53,34.57,34.05,34.15,6704547,PEG
2014-08-07,34.36,34.81,34.335,34.71,3718004,PEG
2014-08-08,34.76,35.56,34.76,35.54,4117167,PEG
2014-08-11,35.57,35.8,35.41,35.53,3069837,PEG
2014-08-12,35.44,35.68,35.34,35.52,2146689,PEG
2014-08-13,35.52,35.72,35.24,35.27,3422321,PEG
2014-08-14,35.36,35.68,35.33,35.5,2530878,PEG
2014-08-15,35.53,35.9,35.29,35.53,4321044,PEG
2014-08-18,35.65,35.87,35.375,35.44,2623617,PEG
2014-08-19,36.27,36.72,36.04,36.56,3607596,PEG
2014-08-20,36.13,36.25,35.9,36.19,1850321,PEG
2014-08-21,36.24,36.57,36.2,36.45,3456571,PEG
2014-08-22,36.5,36.61,36.0799,36.38,2312494,PEG
2014-08-25,36.48,36.89,36.42,36.76,2296481,PEG
2014-08-26,36.78,37.0,36.29,36.33,2410193,PEG
2014-08-27,36.38,36.875,36.36,36.84,2701734,PEG
2014-08-28,36.7,37.05,36.67,37.02,1606876,PEG
2014-08-29,37.02,37.41,36.96,37.39,2267274,PEG
2014-09-02,37.28,37.36,36.41,36.58,3750796,PEG
2014-09-03,36.27,36.72,36.04,36.56,3607596,PEG
2014-09-04,36.49,36.73,36.45,36.63,2139157,PEG
2014-09-05,36.7,37.21,36.615,37.19,2026365,PEG
2014-09-08,37.23,37.23,36.85,37.05,2589568,PEG
2014-09-09,36.86,36.98,36.61,36.62,3815807,PEG
2014-09-10,36.57,36.66,36.35,36.51,3163481,PEG
2014-09-11,36.52,37.26,36.385,37.22,3392600,PEG
2014-09-12,37.03,37.03,36.54,36.71,5132388,PEG
2014-09-15,36.79,37.07,36.78,36.93,2057482,PEG
2014-09-16,36.85,37.985,36.77,37.96,4644430,PEG
2014-09-17,38.05,38.2,37.66,37.89,3217503,PEG
2014-09-18,37.87,38.25,37.55,37.76,2612380,PEG
2014-09-19,37.98,38.32,37.76,38.3,3911685,PEG
2014-09-22,37.67,38.17,37.56,38.01,3786904,PEG
2014-09-23,37.93,37.94,37.64,37.7,4639033,PEG
2014-09-24,37.75,37.79,37.57,37.69,3969099,PEG
2014-09-25,37.72,37.93,37.59,37.6,3853209,PEG
2014-09-26,37.58,37.78,37.27,37.59,2290105,PEG
2014-09-29,37.45,37.68,37.37,37.65,2417278,PEG
2014-09-30,37.69,38.05,37.14,37.24,5007459,PEG
2014-10-01,37.29,37.785,37.16,37.29,3124026,PEG
2014-10-02,37.19,37.54,37.16,37.26,2666742,PEG
2014-10-03,37.32,37.36,36.96,37.26,2805354,PEG
2014-10-06,37.5,37.63,37.17,37.41,2037914,PEG
2014-10-07,37.31,37.84,37.22,37.33,4509760,PEG
2014-10-08,37.41,38.39,37.37,38.33,3840018,PEG
2014-10-09,38.35,38.74,37.64,37.64,3292335,PEG
2014-10-10,37.86,38.47,37.75,37.97,5975574,PEG
2014-10-13,37.8,38.48,37.76,38.05,3770280,PEG
2014-10-14,38.4,39.47,38.18,38.69,4655720,PEG
2014-10-15,38.43,38.86,36.72,37.42,5725755,PEG
2014-10-16,36.81,37.38,36.37,37.22,4047237,PEG
2014-10-17,37.66,38.19,36.88,37.5,2577721,PEG
2014-10-20,37.53,38.22,37.53,38.16,2080216,PEG
2014-10-21,38.25,38.7699,38.04,38.76,2827947,PEG
2014-10-22,38.74,39.24,38.58,38.86,2232311,PEG
2014-10-23,39.04,39.19,38.55,38.87,2349525,PEG
2014-10-24,38.93,39.65,38.93,39.57,2709219,PEG
2014-10-27,39.52,39.75,39.28,39.46,2328084,PEG
2014-10-28,39.48,39.59,38.97,39.57,3629946,PEG
2014-10-29,39.64,39.78,38.92,39.47,2429429,PEG
2014-10-30,39.76,40.74,39.76,40.73,4519126,PEG
2014-10-31,41.1,41.63,40.76,41.31,4559530,PEG
2014-11-03,41.34,41.935,41.22,41.62,2735407,PEG
2014-11-04,41.69,41.87,41.06,41.17,2404092,PEG
2014-11-05,41.41,42.06,41.32,41.97,6339064,PEG
2014-11-06,41.88,41.88,40.69,40.72,6096151,PEG
2014-11-07,40.81,41.145,40.75,41.1,4904657,PEG
2014-11-10,41.06,41.47,40.91,41.46,4773550,PEG
2014-11-11,41.46,41.47,40.81,40.95,3441393,PEG
2014-11-12,40.63,40.91,39.66,39.72,6446457,PEG
2014-11-13,39.84,39.85,39.18,39.28,4168614,PEG
2014-11-14,39.18,39.5,39.04,39.48,3460123,PEG
2014-11-17,39.48,40.48,39.43,40.46,5050817,PEG
2014-11-18,40.54,40.86,40.26,40.58,3036598,PEG
2014-11-19,40.46,40.77,40.22,40.55,2676319,PEG
2014-11-20,40.42,40.83,40.39,40.63,2308226,PEG
2014-11-21,41.07,41.19,40.58,41.0,2698803,PEG
2014-11-24,40.98,41.09,40.58,40.71,3430326,PEG
2014-11-25,40.77,41.02,40.46,40.88,4049272,PEG
2014-11-26,40.98,41.25,40.95,41.21,2212835,PEG
2014-11-28,41.25,41.85,41.21,41.78,1555195,PEG
2014-12-01,41.49,41.91,41.3,41.63,3445946,PEG
2014-12-02,41.45,41.66,41.06,41.44,4627607,PEG
2014-12-03,41.38,41.53,40.66,41.14,6789651,PEG
2014-12-04,41.22,41.54,40.91,41.03,2860104,PEG
2014-12-05,40.66,41.2,40.56,40.93,4540515,PEG
2014-12-08,40.66,41.21,40.6,41.18,3399921,PEG
2014-12-09,40.93,41.46,40.87,41.44,2952272,PEG
2014-12-10,41.47,41.845,40.89,40.94,3385965,PEG
2014-12-11,41.06,41.855,41.06,41.56,2817883,PEG
2014-12-12,41.3,41.64,40.71,40.74,3148434,PEG
2014-12-15,40.83,41.26,40.31,40.55,3672635,PEG
2014-12-16,40.56,41.23,40.31,40.46,3444874,PEG
2014-12-17,40.54,41.77,40.54,41.67,2876319,PEG
2014-12-18,41.94,42.28,41.68,42.27,3181370,PEG
2014-12-19,42.47,42.7,42.0,42.07,5612451,PEG
2014-12-22,42.17,42.19,41.47,41.94,3160067,PEG
2014-12-23,42.13,42.15,41.59,41.99,3141420,PEG
2014-12-24,42.04,42.97,42.04,42.71,2467134,PEG
2014-12-26,42.92,43.355,42.84,43.16,2418386,PEG
2014-12-29,43.16,43.77,43.06,43.53,3878187,PEG
2014-12-30,43.4,43.4,42.43,42.53,2191189,PEG
2014-12-31,42.76,42.85,41.36,41.41,3292709,PEG
2015-01-02,41.5,41.945,41.29,41.9,2924840,PEG
2015-01-05,41.49,41.8,40.64,40.88,3528212,PEG
2015-01-06,41.02,41.94,40.9,40.93,4450217,PEG
2015-01-07,41.12,41.7,40.79,41.56,5295705,PEG
2015-01-08,41.77,42.11,41.64,41.92,3345742,PEG
2015-01-09,42.05,42.05,41.2,41.33,2233586,PEG
2015-01-12,41.62,41.7,41.05,41.39,2924031,PEG
2015-01-13,41.74,42.68,41.63,41.91,3317560,PEG
2015-01-14,41.73,42.315,41.44,42.29,2849180,PEG
2015-01-15,42.31,42.86,42.06,42.66,1956780,PEG
2015-01-16,42.78,43.57,42.75,43.55,3212074,PEG
2015-01-20,43.74,43.79,43.01,43.47,2387784,PEG
2015-01-21,43.28,44.37,43.02,44.3,3859753,PEG
2015-01-22,44.32,44.45,43.54,43.82,3711178,PEG
2015-01-23,43.94,44.3738,43.82,44.0,2161833,PEG
2015-01-26,43.92,43.93,43.28,43.81,1977448,PEG
2015-01-27,43.6,44.03,43.303,43.77,1773366,PEG
2015-01-28,43.71,44.22,43.12,43.22,2729352,PEG
2015-01-29,43.23,43.99,43.07,43.86,4444808,PEG
2015-01-30,43.63,43.76,42.64,42.68,3181437,PEG
2015-02-02,42.63,42.81,41.685,42.61,4074115,PEG
2015-02-03,42.6,43.24,42.35,43.2,3291419,PEG
2015-02-04,43.0,43.22,42.12,42.18,3717040,PEG
2015-02-05,42.53,42.965,42.25,42.86,2113672,PEG
2015-02-06,42.51,42.52,40.3,40.59,3886991,PEG
2015-02-09,40.48,40.79,40.015,40.27,3792875,PEG
2015-02-10,40.31,41.06,40.26,40.95,3770322,PEG
2015-02-11,40.7,40.73,39.95,40.09,2707447,PEG
2015-02-12,40.25,40.25,39.69,39.78,3305055,PEG
2015-02-13,39.7,39.76,39.0,39.36,2629959,PEG
2015-02-17,39.36,39.84,39.03,39.65,4991537,PEG
2015-02-18,39.53,40.62,39.53,40.54,3191740,PEG
2015-02-19,40.54,40.801,40.14,40.28,2943042,PEG
2015-02-20,41.48,42.0,40.69,41.63,5559166,PEG
2015-02-23,41.64,42.665,41.63,42.6,4876876,PEG
2015-02-24,42.68,43.69,42.64,43.16,4771999,PEG
2015-02-25,43.28,43.33,42.12,42.23,3866714,PEG
2015-02-26,42.37,42.69,42.05,42.21,3750242,PEG
2015-02-27,42.15,42.23,41.72,42.06,3901426,PEG
2015-03-02,42.0,42.24,40.555,40.94,4593216,PEG
2015-03-03,40.94,41.96,40.77,41.93,5028163,PEG
2015-03-04,41.71,41.73,40.93,41.33,4557462,PEG
2015-03-05,41.54,41.95,41.3,41.45,3502533,PEG
2015-03-06,40.71,40.71,39.53,39.63,5304061,PEG
2015-03-09,39.67,40.12,39.62,39.82,3810520,PEG
2015-03-10,39.76,40.54,39.58,40.06,3862917,PEG
2015-03-11,39.98,40.31,39.755,40.22,4315390,PEG
2015-03-12,40.43,41.06,40.25,40.85,3272313,PEG
2015-03-13,40.82,40.82,40.105,40.55,3168387,PEG
2015-03-16,40.63,41.525,40.6,41.23,2601165,PEG
2015-03-17,41.07,41.54,41.05,41.24,2142309,PEG
2015-03-18,41.24,42.59,40.993,42.22,3787790,PEG
2015-03-19,42.0,42.4,41.525,41.87,2956122,PEG
2015-03-20,42.07,42.37,41.7,42.11,4304944,PEG
2015-03-23,42.14,42.59,42.13,42.45,2586785,PEG
2015-03-24,42.36,42.64,41.7,41.82,1914483,PEG
2015-03-25,41.93,42.13,41.48,41.5,2814689,PEG
2015-03-26,41.47,41.78,40.96,41.18,1934029,PEG
2015-03-27,41.17,41.71,41.0,41.33,1781350,PEG
2015-03-30,41.46,42.095,41.24,41.97,1743599,PEG
2015-03-31,42.03,42.185,41.56,41.92,2913662,PEG
2015-04-01,41.25,41.45,40.6,41.26,4105782,PEG
2015-04-02,41.28,41.74,41.265,41.34,3980733,PEG
2015-04-06,41.46,42.81,41.44,42.4,3198223,PEG
2015-04-07,42.5,42.55,41.7444,41.84,2372871,PEG
2015-04-08,41.78,41.99,41.46,41.7,2026164,PEG
2015-04-09,41.62,41.67,41.2,41.27,2352974,PEG
2015-04-10,41.34,41.98,41.28,41.67,1971634,PEG
2015-04-13,41.59,41.71,40.91,40.98,1628190,PEG
2015-04-14,41.06,41.49,41.01,41.25,1425557,PEG
2015-04-15,41.35,41.93,41.19,41.26,1276022,PEG
2015-04-16,41.24,41.55,40.65,41.32,2423661,PEG
2015-04-17,41.09,41.46,40.7501,40.98,1919165,PEG
2015-04-20,41.1,42.1,41.02,41.82,2128307,PEG
2015-04-21,41.86,42.17,41.09,41.21,2713482,PEG
2015-04-22,41.53,42.01,41.36,41.85,2606474,PEG
2015-04-23,41.89,42.1,41.76,41.96,2313216,PEG
2015-04-24,41.87,42.55,41.71,42.29,2898580,PEG
2015-04-27,42.5,42.55,41.31,41.6,2608091,PEG
2015-04-28,41.49,42.05,41.22,42.04,2022945,PEG
2015-04-29,41.84,42.01,41.46,41.82,1973877,PEG
2015-04-30,41.68,41.77,41.02,41.54,4176031,PEG
2015-05-01,41.34,41.99,41.1,41.96,2735973,PEG
2015-05-04,42.02,42.925,41.94,42.69,3347627,PEG
2015-05-05,42.51,42.56,41.54,41.56,4280286,PEG
2015-05-06,41.73,41.87,41.23,41.74,3425996,PEG
2015-05-07,41.93,42.365,41.76,41.96,2903049,PEG
2015-05-08,42.45,42.68,41.835,42.06,3851572,PEG
2015-05-11,42.0,42.48,41.91,42.05,3863118,PEG
2015-05-12,41.82,41.965,41.47,41.89,2733944,PEG
2015-05-13,42.0,42.2,41.45,41.68,2726197,PEG
2015-05-14,41.95,42.31,41.85,42.28,3172347,PEG
2015-05-15,42.46,42.83,42.27,42.54,3518837,PEG
2015-05-18,42.34,42.68,42.23,42.63,2422256,PEG
2015-05-19,42.41,43.09,42.24,43.03,3019882,PEG
2015-05-20,43.05,43.52,42.83,43.33,3496123,PEG
2015-05-21,43.32,43.78,43.15,43.76,3021110,PEG
2015-05-22,43.62,43.97,43.39,43.86,3076563,PEG
2015-05-26,43.74,43.74,42.99,43.12,2896209,PEG
2015-05-27,43.3,43.39,43.05,43.25,3912685,PEG
2015-05-28,43.16,43.38,42.82,43.05,3190437,PEG
2015-05-29,43.06,43.14,42.505,42.63,5332994,PEG
2015-06-01,42.77,43.21,42.53,42.91,2781026,PEG
2015-06-02,42.66,42.75,42.04,42.29,2812345,PEG
2015-06-03,42.28,42.36,41.05,41.34,3373609,PEG
2015-06-04,41.2,41.5,40.82,40.91,2952614,PEG
2015-06-05,40.37,40.47,40.07,40.41,4170842,PEG
2015-06-08,40.32,40.47,40.14,40.14,3397121,PEG
2015-06-09,40.1,40.39,40.0168,40.14,2624480,PEG
2015-06-10,40.37,40.73,40.22,40.24,3471846,PEG
2015-06-11,40.45,40.64,40.17,40.4,3673115,PEG
2015-06-12,40.18,40.34,39.67,39.7,1877941,PEG
2015-06-15,39.68,40.22,39.51,40.01,2691263,PEG
2015-06-16,39.88,40.22,39.61,40.19,1933192,PEG
2015-06-17,40.33,40.52,40.01,40.49,2746607,PEG
2015-06-18,40.44,41.29,40.42,41.18,3438058,PEG
2015-06-19,41.13,41.42,40.98,40.99,3640549,PEG
2015-06-22,41.1,41.2,40.62,40.72,2506497,PEG
2015-06-23,40.95,41.05,40.1,40.17,2207609,PEG
2015-06-24,40.18,40.31,39.61,39.61,3326792,PEG
2015-06-25,39.81,39.97,39.035,39.14,3999301,PEG
2015-06-26,39.1,39.62,38.93,39.59,4075161,PEG
2015-06-29,39.49,40.2025,39.19,39.22,4046834,PEG
2015-06-30,39.49,39.5,39.11,39.28,3943649,PEG
2015-07-01,39.34,39.53,39.2,39.45,2580142,PEG
2015-07-02,39.7,40.2,39.7,39.94,2732308,PEG
2015-07-06,39.78,40.38,39.72,40.33,2647194,PEG
2015-07-07,40.58,41.78,40.52,41.64,3834845,PEG
2015-07-08,41.52,41.82,41.25,41.38,4249330,PEG
2015-07-09,41.5,41.82,40.99,41.2,3298133,PEG
2015-07-10,41.18,41.64,41.0,41.26,3189984,PEG
2015-07-13,41.44,41.44,40.66,40.98,1955269,PEG
2015-07-14,40.97,41.34,40.75,40.88,2456990,PEG
2015-07-15,40.89,41.05,40.64,41.05,2335678,PEG
2015-07-16,41.08,41.92,41.05,41.89,1813138,PEG
2015-07-17,41.9,41.9,41.3,41.41,2521148,PEG
2015-07-20,41.38,41.47,41.09,41.34,2926184,PEG
2015-07-21,41.23,41.32,40.29,40.49,2835055,PEG
2015-07-22,40.59,41.01,40.5,40.76,3167015,PEG
2015-07-23,40.73,40.73,39.41,39.76,3137540,PEG
2015-07-24,39.8,39.94,39.65,39.78,2228180,PEG
2015-07-27,39.79,40.37,39.78,40.19,2535513,PEG
2015-07-28,40.19,40.45,39.98,40.3,3304775,PEG
2015-07-29,40.21,40.715,39.95,40.68,3356978,PEG
2015-07-30,40.47,41.31,40.39,41.26,3429343,PEG
2015-07-31,41.43,42.115,41.04,41.67,4065658,PEG
2015-08-03,41.83,41.97,41.395,41.63,2616675,PEG
2015-08-04,41.51,41.51,40.57,40.64,2449802,PEG
2015-08-05,40.87,41.29,40.75,41.19,3598400,PEG
2015-08-06,41.15,41.65,40.72,41.6,3792356,PEG
2015-08-07,41.52,42.51,41.28,42.44,3227176,PEG
2015-08-10,42.39,42.49,41.73,41.92,2802314,PEG
2015-08-11,41.91,42.79,41.86,42.47,3947839,PEG
2015-08-12,42.35,43.1,42.25,42.5,5387843,PEG
2015-08-13,42.3,42.53,41.8,42.31,4100115,PEG
2015-08-14,42.27,42.94,42.15,42.91,2044644,PEG
2015-08-17,42.85,43.35,42.77,43.15,2531218,PEG
2015-08-18,43.0,43.07,42.7,43.03,2152468,PEG
2015-08-19,42.87,43.67,42.61,43.48,2368848,PEG
2015-08-20,43.16,43.91,42.9,43.2,3200376,PEG
2015-08-21,42.96,43.18,42.02,42.04,4782734,PEG
2015-08-24,41.0,41.83,40.38,40.65,6306653,PEG
2015-08-25,41.42,41.9,39.695,39.89,6200864,PEG
2015-08-26,40.24,40.441,39.57,40.27,4789308,PEG
2015-08-27,40.51,40.95,40.23,40.94,2767437,PEG
2015-08-28,40.81,40.88,39.74,40.52,3941112,PEG
2015-08-31,40.36,40.49,39.64,40.25,4389119,PEG
2015-09-01,39.73,39.94,38.66,38.98,5049783,PEG
2015-09-02,39.32,39.42,38.595,38.95,4058243,PEG
2015-09-03,39.16,39.58,39.0,39.36,2744174,PEG
2015-09-04,38.64,38.815,38.16,38.36,2544981,PEG
2015-09-08,38.87,39.19,38.62,39.1,2799623,PEG
2015-09-09,39.42,39.42,38.5549,38.64,2847876,PEG
2015-09-10,38.64,39.28,38.58,38.88,2914123,PEG
2015-09-11,38.7,39.33,38.57,39.32,3015002,PEG
2015-09-14,39.32,39.71,39.16,39.3,1871474,PEG
2015-09-15,39.36,39.63,39.06,39.59,2438534,PEG
2015-09-16,39.57,40.3,39.45,40.15,2211789,PEG
2015-09-17,40.12,41.16,39.81,40.6,2867240,PEG
2015-09-18,40.6,40.88,40.26,40.34,4978703,PEG
2015-09-21,40.59,40.85,40.33,40.61,4032282,PEG
2015-09-22,40.45,40.74,39.54,39.67,5109883,PEG
2015-09-23,39.73,40.15,39.51,39.94,3038735,PEG
2015-09-24,39.77,40.28,39.68,40.15,4995458,PEG
2015-09-25,40.39,41.38,40.08,40.89,4223442,PEG
2015-09-28,40.81,41.05,40.31,40.59,4409779,PEG
2015-09-29,40.58,41.14,40.56,40.91,3642789,PEG
2015-09-30,41.12,42.18,40.98,42.16,4321957,PEG
2015-10-01,42.16,42.29,41.125,41.34,3751682,PEG
2015-10-02,41.62,42.35,41.31,42.35,3113897,PEG
2015-10-05,42.49,42.84,42.27,42.73,2713236,PEG
2015-10-06,42.68,42.94,42.18,42.88,3332074,PEG
2015-10-07,42.92,43.0,42.23,42.33,3428942,PEG
2015-10-08,42.2,42.95,42.03,42.9,3222005,PEG
2015-10-09,42.9,43.0,42.13,42.3,2434464,PEG
2015-10-12,42.39,42.86,42.36,42.7,1977034,PEG
2015-10-13,42.7,42.98,42.41,42.53,2422323,PEG
2015-10-14,42.6,42.98,42.46,42.67,2139141,PEG
2015-10-15,42.7,43.42,42.55,43.34,2375433,PEG
2015-10-16,43.57,43.775,43.28,43.47,2250023,PEG
2015-10-19,43.46,43.94,43.2,43.89,3079957,PEG
2015-10-20,43.74,44.18,43.42,43.56,4403064,PEG
2015-10-21,43.73,44.09,43.105,43.18,2709022,PEG
2015-10-22,43.38,43.84,43.3,43.62,3987891,PEG
2015-10-23,43.47,43.61,42.55,42.66,3281272,PEG
2015-10-26,42.81,42.85,41.75,41.84,5431211,PEG
2015-10-27,41.84,42.05,41.57,41.78,2769021,PEG
2015-10-28,41.92,42.06,40.91,41.39,2282607,PEG
2015-10-29,41.2,41.48,40.52,41.44,4601903,PEG
2015-10-30,40.84,41.52,40.5,41.29,5091235,PEG
2015-11-02,41.24,41.79,40.465,40.62,6400017,PEG
2015-11-03,40.56,41.14,40.4,41.02,2794357,PEG
2015-11-04,40.86,41.21,40.79,41.09,2396901,PEG
2015-11-05,41.01,41.29,40.67,40.69,2634865,PEG
2015-11-06,40.22,40.22,38.52,38.66,4890799,PEG
2015-11-09,38.63,39.009,38.19,38.77,4190520,PEG
2015-11-10,38.82,39.23,38.74,38.91,2145788,PEG
2015-11-11,39.1,39.29,38.93,39.15,2201711,PEG
2015-11-12,39.07,39.53,38.78,38.98,2549561,PEG
2015-11-13,39.11,39.36,38.86,39.06,3239815,PEG
2015-11-16,39.09,39.88,38.95,39.88,2416328,PEG
2015-11-17,39.78,40.03,38.82,39.01,2739756,PEG
2015-11-18,38.99,39.05,38.14,38.98,5575157,PEG
2015-11-19,39.08,39.65,38.9,39.52,2946898,PEG
2015-11-20,39.66,40.1,39.55,39.67,2872532,PEG
2015-11-23,39.67,39.93,39.41,39.5,1786204,PEG
2015-11-24,39.2,39.33,38.88,39.19,2589544,PEG
2015-11-25,39.12,39.17,38.69,38.98,2357846,PEG
2015-11-27,39.01,39.35,39.0,39.12,930339,PEG
2015-11-30,39.14,39.49,39.06,39.1,2899185,PEG
2015-12-01,39.31,39.65,39.17,39.62,2697722,PEG
2015-12-02,39.48,39.64,38.41,38.46,3018761,PEG
2015-12-03,38.24,38.6,37.92,38.16,3417451,PEG
2015-12-04,38.25,38.85,38.24,38.63,3372290,PEG
2015-12-07,38.29,38.51,37.665,38.07,3588707,PEG
2015-12-08,37.99,38.17,37.595,37.98,4134756,PEG
2015-12-09,37.91,38.605,37.68,38.2,3057890,PEG
2015-12-10,38.19,38.265,37.41,37.43,3483439,PEG
2015-12-11,37.38,37.74,36.98,37.02,3619763,PEG
2015-12-14,37.16,37.51,36.8,37.46,4068347,PEG
2015-12-15,37.5,37.56,36.97,37.11,4000617,PEG
2015-12-16,37.38,38.47,37.26,38.3,3735183,PEG
2015-12-17,38.27,38.435,37.84,38.11,2902447,PEG
2015-12-18,37.95,38.04,37.34,37.48,4648212,PEG
2015-12-21,37.68,37.95,37.52,37.73,2161496,PEG
2015-12-22,37.83,38.06,37.29,37.94,1792822,PEG
2015-12-23,38.01,38.8,38.01,38.66,1855915,PEG
2015-12-24,38.535,38.72,38.53,38.6,840973,PEG
2015-12-28,38.59,38.8,38.36,38.71,1723675,PEG
2015-12-29,38.84,39.09,38.59,39.05,2084613,PEG
2015-12-30,39.03,39.19,38.915,38.99,1573871,PEG
2015-12-31,38.91,38.95,38.18,38.69,2711218,PEG
2016-01-04,38.28,38.74,37.85,38.7,3633903,PEG
2016-01-05,38.73,38.99,38.04,38.93,2224565,PEG
2016-01-06,38.64,38.85,38.44,38.61,1852605,PEG
2016-01-07,38.16,38.92,38.02,38.81,3723888,PEG
2016-01-08,38.85,39.11,38.34,38.42,2691339,PEG
2016-01-11,38.43,38.865,38.315,38.6,2620108,PEG
2016-01-12,38.72,38.81,38.03,38.6,2993451,PEG
2016-01-13,38.63,39.31,38.4,38.78,3589286,PEG
2016-01-14,38.7,40.0,38.7,39.74,4830472,PEG
2016-01-15,39.22,39.67,38.93,39.6,5552158,PEG
2016-01-19,39.89,40.27,39.6,39.83,4471536,PEG
2016-01-20,39.65,39.89,38.14,38.97,3720452,PEG
2016-01-21,38.96,39.31,38.58,39.09,3721182,PEG
2016-01-22,39.47,40.17,39.1,39.87,4937808,PEG
2016-01-25,39.88,39.955,38.75,38.98,3862333,PEG
2016-01-26,39.06,39.7,38.94,39.38,2410935,PEG
2016-01-27,39.43,39.895,39.15,39.6,2224028,PEG
2016-01-28,39.71,40.68,39.36,40.37,2145295,PEG
2016-01-29,40.75,41.44,40.72,41.3,3503493,PEG
2016-02-01,41.16,41.58,40.89,41.38,3032714,PEG
2016-02-02,41.13,41.48,40.78,41.45,3350396,PEG
2016-02-03,41.69,42.42,41.56,42.15,3767276,PEG
2016-02-04,42.19,42.83,42.06,42.42,3162384,PEG
2016-02-05,42.09,43.06,41.78,42.91,4116661,PEG
2016-02-08,42.89,43.4,41.82,41.99,5284291,PEG
2016-02-09,41.81,42.66,41.58,42.38,3759964,PEG
2016-02-10,42.2,42.935,41.81,42.64,3379027,PEG
2016-02-11,42.46,42.815,41.78,41.89,3457740,PEG
2016-02-12,41.93,42.07,41.4125,41.89,2422533,PEG
2016-02-16,42.08,42.12,41.57,42.07,3117897,PEG
2016-02-17,42.1,42.2,41.52,41.88,3401698,PEG
2016-02-18,41.94,43.05,41.66,42.84,3390873,PEG
2016-02-19,42.9,43.24,42.38,42.97,3571549,PEG
2016-02-22,43.12,43.94,43.02,43.84,4456853,PEG
2016-02-23,43.62,43.78,43.18,43.59,3416109,PEG
2016-02-24,43.5,44.04,42.95,43.4,3607653,PEG
2016-02-25,43.5,43.75,43.28,43.74,2004293,PEG
2016-02-26,43.62,43.8,42.43,42.55,3829788,PEG
2016-02-29,42.55,43.15,42.39,42.66,2432859,PEG
2016-03-01,42.95,43.23,42.44,42.62,2928015,PEG
2016-03-02,42.52,43.12,41.44,43.08,3246558,PEG
2016-03-03,43.16,43.95,42.6,43.86,4080615,PEG
2016-03-04,43.68,44.71,43.41,44.6,3752106,PEG
2016-03-07,44.52,44.875,44.28,44.62,3656989,PEG
2016-03-08,44.27,44.86,43.97,44.84,3632327,PEG
2016-03-09,44.7,45.17,44.55,44.95,3600455,PEG
2016-03-10,44.9,45.105,44.44,45.02,2372946,PEG
2016-03-11,45.3,45.46,44.26,44.33,3973458,PEG
2016-03-14,44.37,44.7,44.35,44.61,2258850,PEG
2016-03-15,44.41,44.82,44.325,44.74,2861104,PEG
2016-03-16,44.65,45.22,44.21,45.15,3912595,PEG
2016-03-17,45.44,46.15,45.21,46.05,3761711,PEG
2016-03-18,46.25,46.26,45.63,45.65,5304873,PEG
2016-03-21,45.44,45.99,45.26,45.71,2101479,PEG
2016-03-22,45.86,46.09,45.55,45.83,2035459,PEG
2016-03-23,45.72,46.445,45.58,46.21,2840716,PEG
2016-03-24,46.07,46.28,45.8001,46.04,2119501,PEG
2016-03-28,46.25,46.53,45.92,46.08,1427101,PEG
2016-03-29,46.16,46.58,45.79,46.58,2217328,PEG
2016-03-30,46.58,46.85,46.22,46.54,1545669,PEG
2016-03-31,46.67,47.22,46.535,47.14,4455904,PEG
2016-04-01,46.91,47.41,46.75,47.32,2529293,PEG
2016-04-04,47.32,47.37,46.645,46.94,3545340,PEG
2016-04-05,46.92,47.04,46.035,46.2,3012560,PEG
2016-04-06,46.12,46.28,45.85,46.11,2603121,PEG
2016-04-07,46.0,46.38,45.795,45.9,2586904,PEG
2016-04-08,45.95,46.39,45.84,45.98,1642221,PEG
2016-04-11,45.96,46.31,45.55,45.63,1853672,PEG
2016-04-12,45.71,46.33,45.5,46.26,2185139,PEG
2016-04-13,46.34,46.34,45.56,45.77,2027358,PEG
2016-04-14,45.75,46.01,45.54,45.86,1999006,PEG
2016-04-15,45.82,46.48,45.68,46.4,2620488,PEG
2016-04-18,46.36,46.75,45.98,46.74,2192346,PEG
2016-04-19,46.71,47.19,46.58,47.12,3487483,PEG
2016-04-20,47.23,47.28,45.97,46.0,4044976,PEG
2016-04-21,45.82,45.97,44.625,44.89,3644567,PEG
2016-04-22,45.11,45.4099,44.905,45.21,2279982,PEG
2016-04-25,45.19,45.36,45.03,45.24,2634380,PEG
2016-04-26,45.26,45.63,45.16,45.46,3004391,PEG
2016-04-27,45.59,46.29,45.37,46.06,3037535,PEG
2016-04-28,45.69,46.28,45.57,46.28,2588560,PEG
2016-04-29,45.34,46.43,44.32,46.13,4065223,PEG
2016-05-02,46.26,46.69,45.96,46.17,3689473,PEG
2016-05-03,46.25,46.77,45.8,46.09,3493412,PEG
2016-05-04,46.02,47.065,45.91,46.64,3466242,PEG
2016-05-05,46.7,47.11,46.24,46.45,2079826,PEG
2016-05-06,46.42,46.42,45.32,45.71,3676731,PEG
2016-05-09,45.85,46.33,45.63,46.2,3220426,PEG
2016-05-10,46.26,46.485,46.1,46.25,1800168,PEG
2016-05-11,46.26,46.49,45.85,46.37,2587930,PEG
2016-05-12,46.33,46.61,46.09,46.36,2802700,PEG
2016-05-13,46.36,46.36,45.75,45.87,2324353,PEG
2016-05-16,45.81,46.0,45.53,45.94,2950933,PEG
2016-05-17,45.77,45.965,44.85,45.17,2843239,PEG
2016-05-18,44.93,45.14,44.1501,44.33,3505958,PEG
2016-05-19,44.11,44.8,43.82,44.79,2292276,PEG
2016-05-20,44.93,45.08,44.49,44.97,6434859,PEG
2016-05-23,44.97,45.1,44.49,44.52,2290220,PEG
2016-05-24,44.55,45.115,44.48,45.0,2430081,PEG
2016-05-25,43.92,44.145,42.77,43.79,9220199,PEG
2016-05-26,43.77,44.465,43.77,44.26,2672054,PEG
2016-05-27,44.3,44.58,44.275,44.54,2288767,PEG
2016-05-31,44.51,44.9,44.31,44.75,5360826,PEG
2016-06-01,44.74,45.13,44.54,45.04,2881814,PEG
2016-06-02,44.9,45.13,44.49,44.85,3056809,PEG
2016-06-03,45.16,45.665,45.16,45.36,3057094,PEG
2016-06-06,45.42,45.67,45.18,45.31,2393938,PEG
2016-06-07,44.29,44.84,44.05,44.18,3365888,PEG
2016-06-08,44.15,44.375,43.94,44.29,2492060,PEG
2016-06-09,44.28,44.74,44.28,44.62,2610149,PEG
2016-06-10,44.55,44.84,44.175,44.36,2718348,PEG
2016-06-13,44.39,44.79,44.36,44.52,2824397,PEG
2016-06-14,44.57,44.63,44.12,44.49,3179209,PEG
2016-06-15,44.59,44.61,44.18,44.31,2945383,PEG
2016-06-16,44.32,44.71,44.225,44.58,2246462,PEG
2016-06-17,44.48,44.825,44.14,44.81,3714407,PEG
2016-06-20,44.8,45.0,44.14,44.37,3079698,PEG
2016-06-21,44.39,44.65,44.13,44.27,2332971,PEG
2016-06-22,44.34,44.41,44.04,44.09,1880070,PEG
2016-06-23,44.1,44.31,43.82,44.3,2961032,PEG
2016-06-24,43.76,44.6501,43.76,44.09,4332592,PEG
2016-06-27,44.12,44.669,44.04,44.42,4413910,PEG
2016-06-28,44.54,44.62,43.8799,44.54,4341663,PEG
2016-06-29,44.72,45.32,44.55,45.29,3878754,PEG
2016-06-30,45.43,46.61,45.24,46.61,4815196,PEG
2016-07-01,46.81,46.81,46.14,46.5,2836160,PEG
2016-07-05,46.47,46.73,46.22,46.68,3271376,PEG
2016-07-06,46.58,46.79,46.28,46.75,2737773,PEG
2016-07-07,46.52,46.6,45.435,45.55,2578240,PEG
2016-07-08,45.47,46.15,45.05,46.14,2854554,PEG
2016-07-11,45.94,45.99,45.41,45.95,2130519,PEG
2016-07-12,45.71,45.93,45.27,45.44,2449855,PEG
2016-07-13,45.9,46.0,45.55,45.97,3010471,PEG
2016-07-14,45.74,45.95,45.4,45.72,2774126,PEG
2016-07-15,45.77,46.08,45.69,45.87,2112723,PEG
2016-07-18,45.97,46.1,45.75,45.9,1663115,PEG
2016-07-19,45.9,46.02,45.43,45.85,1895549,PEG
2016-07-20,45.85,45.985,45.33,45.41,2190320,PEG
2016-07-21,45.3,46.0,45.13,45.97,2047030,PEG
2016-07-22,45.84,46.675,45.84,46.6,2205802,PEG
2016-07-25,46.51,46.62,46.11,46.38,1814660,PEG
2016-07-26,46.39,46.49,45.65,45.77,2242583,PEG
2016-07-27,45.7,45.75,44.78,45.15,2477101,PEG
2016-07-28,45.07,45.31,44.99,45.08,2566467,PEG
2016-07-29,45.22,46.14,45.085,46.01,4489835,PEG
2016-08-01,45.9,46.1,45.335,45.39,3415244,PEG
2016-08-02,45.16,45.21,44.57,45.16,4480853,PEG
2016-08-03,45.16,45.2083,44.63,44.81,2106465,PEG
2016-08-04,44.78,45.04,44.44,44.61,1793198,PEG
2016-08-05,44.48,44.53,43.87,43.96,3869541,PEG
2016-08-08,43.99,44.36,43.85,44.04,1982321,PEG
2016-08-09,44.04,44.19,43.76,43.85,3002541,PEG
2016-08-10,43.88,43.96,43.5,43.79,2865693,PEG
2016-08-11,43.79,43.92,43.52,43.92,2770673,PEG
2016-08-12,44.04,44.43,43.92,43.97,2754186,PEG
2016-08-15,43.9,44.09,43.41,43.42,2346987,PEG
2016-08-16,43.3,43.65,43.07,43.32,3509968,PEG
2016-08-17,43.21,43.87,43.015,43.78,2603244,PEG
2016-08-18,43.72,44.21,43.715,44.21,2403631,PEG
2016-08-19,44.11,44.2,43.41,43.65,2434032,PEG
2016-08-22,43.74,43.93,43.54,43.8,1731177,PEG
2016-08-23,43.95,44.11,43.8,43.81,1748940,PEG
2016-08-24,43.71,43.77,43.33,43.61,2187356,PEG
2016-08-25,43.65,43.8,43.5,43.56,1346214,PEG
2016-08-26,43.72,43.93,42.43,42.47,2689949,PEG
2016-08-29,42.54,42.89,42.37,42.86,3313455,PEG
2016-08-30,42.91,43.07,42.25,42.65,3859371,PEG
2016-08-31,42.58,42.8,42.355,42.76,3626273,PEG
2016-09-01,42.74,42.8,42.45,42.59,4042553,PEG
2016-09-02,42.55,43.02,42.46,42.98,3141277,PEG
2016-09-06,43.18,43.5,42.95,43.16,3006554,PEG
2016-09-07,42.74,42.82,42.33,42.38,3086325,PEG
2016-09-08,42.26,43.19,42.24,43.12,2880489,PEG
2016-09-09,42.8,42.84,41.115,41.13,3135676,PEG
2016-09-12,41.13,42.0401,41.07,41.91,3420119,PEG
2016-09-13,41.77,41.82,41.12,41.22,2750370,PEG
2016-09-14,41.39,41.845,41.16,41.47,3157731,PEG
2016-09-15,41.44,41.97,41.33,41.95,2871713,PEG
2016-09-16,41.7,42.36,41.59,42.3,4826604,PEG
2016-09-19,42.43,42.69,42.25,42.66,1782577,PEG
2016-09-20,42.78,42.97,42.59,42.6,2074586,PEG
2016-09-21,42.58,43.63,42.58,43.63,3000612,PEG
2016-09-22,43.76,44.01,43.39,43.67,3160334,PEG
2016-09-23,43.47,43.96,43.45,43.8,2415970,PEG
2016-09-26,43.78,43.845,43.415,43.5,2628180,PEG
2016-09-27,43.69,43.94,42.71,42.8,1869792,PEG
2016-09-28,42.94,43.04,42.4,42.75,1598767,PEG
2016-09-29,42.5,42.52,41.84,42.11,1984077,PEG
2016-09-30,42.48,42.52,41.64,41.87,3589566,PEG
2016-10-03,41.72,41.76,40.97,41.3,2632588,PEG
2016-10-04,41.39,41.39,40.38,40.68,3247546,PEG
2016-10-05,40.89,41.195,40.432,40.77,3981707,PEG
2016-10-06,40.59,40.875,40.4384,40.75,3190901,PEG
2016-10-07,41.06,41.51,40.7,40.72,3269469,PEG
2016-10-10,40.78,41.01,40.58,40.86,2069561,PEG
2016-10-11,40.78,40.94,40.45,40.59,2490118,PEG
2016-10-12,40.62,40.92,40.55,40.82,2938204,PEG
2016-10-13,40.82,41.38,40.65,40.97,6126938,PEG
2016-10-14,40.91,41.42,40.77,40.9,3268522,PEG
2016-10-17,41.3,41.76,41.23,41.57,4263184,PEG
2016-10-18,41.85,41.99,41.28,41.81,2401369,PEG
2016-10-19,41.81,41.825,41.32,41.42,2046425,PEG
2016-10-20,41.43,41.705,41.21,41.28,3119824,PEG
2016-10-21,41.08,41.22,40.81,40.95,1944846,PEG
2016-10-24,41.12,41.27,40.75,40.86,2014440,PEG
2016-10-25,40.78,41.17,40.74,41.17,2431140,PEG
2016-10-26,41.16,41.33,40.84,41.22,1924878,PEG
2016-10-27,41.11,41.405,40.93,41.21,2847921,PEG
2016-10-28,41.28,41.46,40.82,41.03,2326626,PEG
2016-10-31,41.41,42.25,41.03,42.08,3434427,PEG
2016-11-01,42.11,42.11,41.255,41.35,4005676,PEG
2016-11-02,41.31,41.31,40.39,40.8,3428518,PEG
2016-11-03,40.77,41.185,40.5,40.97,2341016,PEG
2016-11-04,41.17,41.56,40.87,40.9,2059683,PEG
2016-11-07,41.15,41.89,40.81,41.88,2648061,PEG
2016-11-08,41.94,42.28,41.795,42.05,2448361,PEG
2016-11-09,41.39,41.56,40.535,40.63,3158636,PEG
2016-11-10,40.61,40.715,39.39,40.04,3689387,PEG
2016-11-11,40.0,40.3,39.37,39.57,2773090,PEG
2016-11-14,39.42,40.075,39.28,39.97,4418518,PEG
2016-11-15,40.1,41.34,40.08,41.33,4294680,PEG
2016-11-16,41.36,41.47,40.4,40.68,3921231,PEG
2016-11-17,40.5,40.92,40.48,40.72,2441106,PEG
2016-11-18,40.68,40.89,40.11,40.34,2768387,PEG
2016-11-21,40.45,41.07,40.45,41.0,1822336,PEG
2016-11-22,41.05,41.38,40.91,41.25,2491718,PEG
2016-11-23,40.72,41.16,40.65,40.74,1715987,PEG
2016-11-25,40.87,41.59,40.87,41.45,983276,PEG
2016-11-28,41.64,42.9001,41.6,42.8,3177119,PEG
2016-11-29,42.58,43.11,42.55,42.84,2500955,PEG
2016-11-30,42.38,42.445,41.31,41.31,3238171,PEG
2016-12-01,41.02,41.385,40.84,41.04,3152966,PEG
2016-12-02,41.37,41.82,41.1,41.25,2266050,PEG
2016-12-05,41.16,41.76,40.72,41.74,3526768,PEG
2016-12-06,41.92,42.0,41.295,41.38,3393223,PEG
2016-12-07,41.14,41.7,41.14,41.67,2760677,PEG
2016-12-08,41.33,42.31,41.14,42.25,2853155,PEG
2016-12-09,42.27,42.75,42.26,42.7,2219769,PEG
2016-12-12,42.58,43.03,42.54,42.97,2385241,PEG
2016-12-13,43.03,43.43,42.92,43.34,2373211,PEG
2016-12-14,43.55,43.97,42.62,42.71,3195421,PEG
2016-12-15,42.51,43.0,42.39,42.95,3986165,PEG
2016-12-16,43.08,44.29,43.08,43.99,5959891,PEG
2016-12-19,44.2,44.2,43.38,43.67,2931627,PEG
2016-12-20,43.94,44.06,43.64,43.77,2140653,PEG
2016-12-21,43.8,44.06,43.59,43.59,1309776,PEG
2016-12-22,43.6,43.765,43.33,43.68,1412918,PEG
2016-12-23,43.72,43.77,43.52,43.68,781553,PEG
2016-12-27,43.68,43.92,43.51,43.8,1745656,PEG
2016-12-28,43.78,43.91,43.32,43.41,2060791,PEG
2016-12-29,43.57,44.21,43.48,44.05,2126782,PEG
2016-12-30,44.12,44.19,43.73,43.88,2000457,PEG
2017-01-03,44.01,44.01,43.16,43.39,2976349,PEG
2017-01-04,43.53,43.97,43.51,43.69,2155594,PEG
2017-01-05,43.64,43.84,43.3,43.76,2208906,PEG
2017-01-06,43.61,44.24,43.48,44.2,2324131,PEG
2017-01-09,44.21,44.31,43.46,43.52,2050005,PEG
2017-01-10,43.36,43.6,43.2,43.46,2307746,PEG
2017-01-11,43.53,44.22,43.53,44.04,2993079,PEG
2017-01-12,44.0,44.14,43.785,44.07,1974080,PEG
2017-01-13,43.95,44.1,43.755,44.03,1579169,PEG
2017-01-17,44.22,44.695,44.12,44.41,1599001,PEG
2017-01-18,44.25,44.45,44.095,44.18,1126735,PEG
2017-01-19,43.96,44.16,43.54,43.68,1538351,PEG
2017-01-20,43.81,44.0,43.51,43.74,1497923,PEG
2017-01-23,43.77,43.9241,43.2,43.27,1488388,PEG
2017-01-24,43.27,43.705,43.24,43.45,1810310,PEG
2017-01-25,43.33,43.5,43.255,43.39,1570578,PEG
2017-01-26,43.39,43.675,43.14,43.33,1443730,PEG
2017-01-27,43.41,43.49,42.885,43.06,1679113,PEG
2017-01-30,43.14,43.295,42.86,43.21,1869259,PEG
2017-01-31,43.32,44.33,43.28,44.25,3496587,PEG
2017-02-01,43.97,44.03,43.24,43.37,3222737,PEG
2017-02-02,43.36,43.59,43.04,43.52,3581664,PEG
2017-02-03,43.62,43.88,43.515,43.71,1886615,PEG
2017-02-06,43.82,43.85,43.42,43.45,1886094,PEG
2017-02-07,43.46,43.53,43.33,43.44,2279445,PEG
2017-02-08,43.5,43.83,43.39,43.54,2524024,PEG
2017-02-09,43.54,43.64,43.06,43.19,2588627,PEG
2017-02-10,43.06,43.44,42.98,43.39,2113263,PEG
2017-02-13,43.43,43.78,43.38,43.76,1860285,PEG
2017-02-14,43.63,43.71,43.13,43.43,1908903,PEG
2017-02-15,43.05,43.38,42.77,43.21,3604522,PEG
2017-02-16,43.24,43.66,43.24,43.66,1952241,PEG
2017-02-17,43.69,43.84,43.32,43.49,5840019,PEG
2017-02-21,43.49,44.43,43.26,44.33,2680512,PEG
2017-02-22,44.39,44.43,44.04,44.27,2291384,PEG
2017-02-23,44.48,44.61,44.165,44.25,3280200,PEG
2017-02-24,44.47,45.63,44.11,45.61,3084644,PEG
2017-02-27,45.41,45.66,44.94,45.61,3649462,PEG
2017-02-28,45.5,46.1375,45.44,45.98,3513416,PEG
2017-03-01,45.46,45.73,45.09,45.32,2608192,PEG
2017-03-02,45.09,46.08,44.95,45.79,2905964,PEG
2017-03-03,45.84,45.88,45.015,45.53,2723041,PEG
2017-03-06,45.5,45.6361,45.055,45.11,2697230,PEG
2017-03-07,45.13,45.32,44.7,44.98,3525883,PEG
2017-03-08,44.27,44.39,43.88,43.96,3446262,PEG
2017-03-09,43.98,44.37,43.88,43.89,1914357,PEG
2017-03-10,44.03,44.51,43.98,44.43,2621753,PEG
2017-03-13,44.41,44.57,44.29,44.48,1861201,PEG
2017-03-14,44.34,44.68,44.27,44.49,1975947,PEG
2017-03-15,44.62,45.49,44.56,45.13,2543094,PEG
2017-03-16,44.94,45.01,44.3,44.41,2558485,PEG
2017-03-17,44.58,45.04,44.54,44.73,3940496,PEG
2017-03-20,44.82,44.89,43.985,44.13,3475448,PEG
2017-03-21,44.18,44.87,43.865,44.66,3878253,PEG
2017-03-22,44.8,45.34,44.79,45.1,3907769,PEG
2017-03-23,45.08,45.4,44.925,45.07,2855669,PEG
2017-03-24,44.98,45.39,44.93,45.15,1881215,PEG
2017-03-27,45.44,45.57,44.59,44.74,1733273,PEG
2017-03-28,44.62,44.72,44.21,44.51,4747714,PEG
2017-03-29,44.35,44.35,43.96,44.15,3371083,PEG
2017-03-30,44.03,44.12,43.77,43.91,2157214,PEG
2017-03-31,43.96,44.55,43.93,44.35,3122501,PEG
2017-04-03,44.31,44.33,43.93,44.26,2478270,PEG
2017-04-04,44.21,44.42,43.95,44.27,2638392,PEG
2017-04-05,44.24,44.53,44.08,44.42,3387763,PEG
2017-04-06,44.28,44.9,44.16,44.89,3863042,PEG
2017-04-07,44.97,45.19,44.665,44.72,4103908,PEG
2017-04-10,44.68,44.835,44.24,44.66,2906375,PEG
2017-04-11,44.65,45.45,44.4,45.29,4408181,PEG
2017-04-12,45.19,45.65,44.98,45.61,3746860,PEG
2017-04-13,45.69,45.94,45.34,45.65,3868765,PEG
2017-04-17,45.69,45.81,45.42,45.68,2009287,PEG
2017-04-18,45.49,45.71,45.14,45.34,4108887,PEG
2017-04-19,45.27,45.38,44.31,44.6,4572902,PEG
2017-04-20,44.52,44.55,44.1,44.37,2666234,PEG
2017-04-21,44.3,44.69,44.3,44.51,3472671,PEG
2017-04-24,44.57,45.09,44.35,45.0,2409200,PEG
2017-04-25,44.84,45.0,44.61,44.72,1834698,PEG
2017-04-26,44.63,44.95,44.43,44.49,2873459,PEG
2017-04-27,44.53,44.885,44.335,44.41,3133251,PEG
2017-04-28,44.39,44.55,43.92,44.05,2443406,PEG
2017-05-01,44.1,44.14,43.62,43.71,2151732,PEG
2017-05-02,43.75,43.99,43.64,43.87,2532105,PEG
2017-05-03,43.82,43.9,43.53,43.66,2203206,PEG
2017-05-04,43.59,43.82,43.26,43.48,2104935,PEG
2017-05-05,43.63,43.895,43.63,43.81,2171674,PEG
2017-05-08,43.9,43.9,43.465,43.62,2153644,PEG
2017-05-09,43.57,43.61,42.93,42.95,2238648,PEG
2017-05-10,43.0,43.07,42.465,42.7,4261486,PEG
2017-05-11,42.61,42.8,42.49,42.77,4674538,PEG
2017-05-12,42.96,43.13,42.64,42.77,2650206,PEG
2017-05-15,42.84,43.14,42.76,43.04,4080149,PEG
2017-05-16,43.11,43.28,42.93,43.1,3603008,PEG
2017-05-17,43.23,43.9,43.07,43.64,4311524,PEG
2017-05-18,43.75,44.16,43.415,43.79,3506113,PEG
2017-05-19,43.78,44.07,43.43,44.02,2831674,PEG
2017-05-22,43.8,44.34,43.42,44.24,3312428,PEG
2017-05-23,44.2,44.42,43.905,44.07,3558178,PEG
2017-05-24,44.23,44.58,44.17,44.42,2061710,PEG
2017-05-25,44.43,44.7,44.33,44.54,2339878,PEG
2017-05-26,44.53,44.57,44.08,44.43,2575168,PEG
2017-05-30,44.37,44.67,44.31,44.56,2592483,PEG
2017-05-31,44.57,45.27,44.5,44.91,4928831,PEG
2017-06-01,44.93,45.585,44.72,45.54,2687534,PEG
2017-06-02,45.75,45.8,45.01,45.17,2463321,PEG
2017-06-05,45.05,45.24,44.92,44.99,1414331,PEG
2017-06-06,45.07,45.08,44.63,44.69,2877594,PEG
2017-06-07,44.39,44.69,44.235,44.58,1886463,PEG
2017-06-08,44.45,44.45,43.67,43.98,2883253,PEG
2017-06-09,43.8,44.45,43.75,44.33,1958483,PEG
2017-06-12,44.38,44.75,44.0,44.28,2743063,PEG
2017-06-13,44.19,44.2,43.66,44.04,2710703,PEG
2017-06-14,44.35,44.5,44.08,44.27,1505930,PEG
2017-06-15,44.18,44.38,43.985,44.32,1494158,PEG
2017-06-16,44.45,44.72,44.32,44.45,5051153,PEG
2017-06-19,44.47,44.63,44.15,44.26,2664629,PEG
2017-06-20,44.3,44.43,44.13,44.31,1672635,PEG
2017-06-21,44.14,44.3,43.76,43.96,2154856,PEG
2017-06-22,43.98,44.03,43.65,43.67,2455452,PEG
2017-06-23,43.69,43.91,43.52,43.57,2450387,PEG
2017-06-26,43.57,44.32,43.55,44.18,5160914,PEG
2017-06-27,43.98,44.09,43.485,43.62,5342028,PEG
2017-06-28,43.85,43.88,43.24,43.26,2377413,PEG
2017-06-29,43.01,43.22,42.79,42.92,2439131,PEG
2017-06-30,43.02,43.27,42.79,43.01,3479655,PEG
2017-07-03,43.1,43.16,42.59,42.7,1511713,PEG
2017-07-05,42.69,42.69,41.9,42.32,3085435,PEG
2017-07-06,42.25,42.285,41.9,42.01,2924611,PEG
2017-07-07,42.04,42.33,42.0,42.1,1813601,PEG
2017-07-10,42.09,42.195,41.93,41.97,2912162,PEG
2017-07-11,42.02,42.09,41.67,41.85,2675119,PEG
2017-07-12,42.22,42.48,42.16,42.27,2054894,PEG
2017-07-13,42.28,42.45,42.07,42.23,2829380,PEG
2017-07-14,42.56,42.66,42.31,42.36,1667268,PEG
2017-07-17,42.49,43.2525,42.48,43.23,3745249,PEG
2017-07-18,43.32,43.675,43.145,43.56,4052687,PEG
2017-07-19,43.64,44.31,43.43,44.21,5204171,PEG
2017-07-20,44.37,44.655,44.21,44.47,3235596,PEG
2017-07-21,44.44,44.75,44.3724,44.72,2288770,PEG
2017-07-24,44.75,44.75,44.01,44.03,3097824,PEG
2017-07-25,44.12,44.21,43.67,43.86,3566739,PEG
2017-07-26,43.87,44.3,43.84,44.29,2060419,PEG
2017-07-27,44.24,44.44,44.045,44.34,4611687,PEG
2017-07-28,43.63,44.96,43.63,44.96,2755683,PEG
2017-07-31,44.91,45.36,44.54,44.97,3608171,PEG
2017-08-01,45.59,45.79,45.4148,45.7,1575989,PEG
2017-08-02,45.07,45.44,44.73,45.33,2049323,PEG
2017-08-03,45.29,45.78,45.21,45.77,1812612,PEG
2017-08-04,45.59,45.79,45.4148,45.7,1575989,PEG
2017-08-07,45.68,45.79,45.56,45.69,1483797,PEG
2017-08-08,45.61,45.84,45.57,45.77,1836871,PEG
2017-08-09,45.92,45.95,45.365,45.44,1988584,PEG
2017-08-10,45.47,45.76,45.27,45.61,2589688,PEG
2017-08-11,45.97,46.0,45.42,45.53,2529073,PEG
2017-08-14,45.64,45.95,45.51,45.92,1759246,PEG
2017-08-15,45.67,46.35,45.64,46.29,2040814,PEG
2017-08-16,46.34,46.735,46.24,46.64,1999126,PEG
2017-08-17,46.62,46.71,46.28,46.3,1990182,PEG
2017-08-18,46.25,46.95,46.12,46.68,2028428,PEG
2017-08-21,46.75,46.88,46.62,46.85,1500570,PEG
2017-08-22,46.85,47.02,46.7,47.0,1886751,PEG
2017-08-23,47.04,47.28,46.87,47.24,1916078,PEG
2017-08-24,47.21,47.38,47.04,47.22,1266005,PEG
2017-08-25,47.37,47.47,47.13,47.29,1167877,PEG
2017-08-28,47.36,47.44,47.04,47.3,2886702,PEG
2017-08-29,47.33,47.435,47.1,47.11,1288929,PEG
2017-08-30,47.1,47.1,46.79,46.83,1330294,PEG
2017-08-31,46.86,47.05,46.79,46.84,2684229,PEG
2017-09-01,46.95,47.01,46.14,46.52,2858114,PEG
2017-09-05,46.57,46.57,46.075,46.37,3242846,PEG
2017-09-06,46.51,46.51,45.88,45.9,2182942,PEG
2017-09-07,45.68,46.06,45.53,46.04,2008931,PEG
2017-09-08,46.02,46.54,45.94,46.45,2043428,PEG
2017-09-11,46.44,46.84,46.31,46.74,1794708,PEG
2017-09-12,46.63,46.65,45.595,45.84,1781765,PEG
2017-09-13,45.74,45.84,45.46,45.48,3114419,PEG
2017-09-14,45.42,45.82,45.34,45.8,2385049,PEG
2017-09-15,45.8,46.26,45.63,45.82,3490057,PEG
2017-09-18,45.81,45.96,45.305,45.6,1773538,PEG
2017-09-19,45.7,45.865,45.49,45.59,1694204,PEG
2017-09-20,45.68,45.845,45.05,45.23,2788762,PEG
2017-09-21,45.47,46.47,45.44,46.22,4246400,PEG
2017-09-22,46.6,46.63,46.11,46.19,4037711,PEG
2017-09-25,46.47,46.695,46.12,46.5,3290721,PEG
2017-09-26,46.45,46.62,46.21,46.51,2042016,PEG
2017-09-27,46.16,46.4,45.85,46.15,3359776,PEG
2017-09-28,45.98,46.36,45.73,46.08,2142025,PEG
2017-09-29,46.19,46.77,46.14,46.25,3635645,PEG
2017-10-02,46.44,46.66,46.05,46.6,2324293,PEG
2017-10-03,46.54,46.54,46.1,46.25,2081840,PEG
2017-10-04,46.28,47.0,46.21,46.99,1888547,PEG
2017-10-05,46.93,47.46,46.73,47.45,4099842,PEG
2017-10-06,47.19,47.65,46.97,47.6,4711416,PEG
2017-10-09,47.63,47.71,47.46,47.61,2321602,PEG
2017-10-10,47.65,48.3,47.54,48.21,3366112,PEG
2017-10-11,48.12,48.4,47.985,48.39,3759512,PEG
2017-10-12,48.37,49.03,48.2936,49.02,3067307,PEG
2017-10-13,49.16,49.33,48.49,48.64,5255777,PEG
2017-10-16,48.49,48.75,48.07,48.6,2683698,PEG
2017-10-17,48.54,48.71,48.205,48.6,3620374,PEG
2017-10-18,48.49,48.775,48.37,48.66,2416263,PEG
2017-10-19,48.74,48.96,48.61,48.94,2441664,PEG
2017-10-20,48.94,49.02,48.72,49.0,4128142,PEG
2017-10-23,49.11,49.11,48.69,48.98,2541680,PEG
2017-10-24,48.94,49.12,48.71,49.08,2763194,PEG
2017-10-25,48.85,49.27,48.31,49.17,2796609,PEG
2017-10-26,49.44,49.45,49.03,49.36,2468320,PEG
2017-10-27,49.23,49.64,49.01,49.49,2402904,PEG
2017-10-30,49.46,49.6,49.21,49.55,3226510,PEG
2017-10-31,48.66,49.699,48.33,49.2,3308532,PEG
2017-11-01,49.94,50.19,49.29,49.51,4266173,PEG
2017-11-02,49.59,49.91,49.17,49.79,2976395,PEG
2017-11-03,49.69,50.555,49.62,50.31,2413072,PEG
2017-11-06,50.29,50.41,49.535,49.65,3154244,PEG
2017-11-07,49.76,50.05,49.55,49.95,2563058,PEG
2017-11-08,49.84,50.28,49.69,50.2,2503570,PEG
2017-11-09,50.05,50.495,49.901,50.27,1984742,PEG
2017-11-10,49.94,50.54,49.94,50.38,3589997,PEG
2017-11-13,50.52,51.03,50.43,50.66,3610967,PEG
2017-11-14,50.63,51.73,50.37,51.72,3483407,PEG
2017-11-15,51.82,52.12,51.15,51.31,3771315,PEG
2017-11-16,51.28,51.39,51.01,51.38,2959298,PEG
2017-11-17,51.08,51.54,51.02,51.5,5639742,PEG
2017-11-20,51.53,51.63,51.26,51.57,3676793,PEG
2017-11-21,51.65,51.78,51.41,51.6,2440549,PEG
2017-11-22,51.53,51.575,51.1599,51.43,2539721,PEG
2017-11-24,51.44,51.79,51.32,51.56,1991326,PEG
2017-11-27,51.59,51.74,51.32,51.58,3549152,PEG
2017-11-28,51.71,52.04,51.71,52.04,2845054,PEG
2017-11-29,51.86,52.79,51.77,52.7,3820187,PEG
2017-11-30,52.66,53.2,52.46,53.06,4383547,PEG
2017-12-01,53.1,53.28,52.56,53.07,3485784,PEG
2017-12-04,53.19,53.19,52.49,52.89,5119972,PEG
2017-12-05,52.97,53.05,52.445,52.68,4876357,PEG
2017-12-06,52.78,52.91,52.165,52.76,4894982,PEG
2017-12-07,52.32,52.32,51.6301,51.98,4744120,PEG
2017-12-08,51.96,51.99,51.57,51.93,4213461,PEG
2017-12-11,51.83,52.43,51.64,52.4,4183058,PEG
2017-12-12,52.18,52.54,51.95,52.01,4230492,PEG
2017-12-13,52.02,52.45,51.88,52.18,3326062,PEG
2017-12-14,52.115,52.16,51.7,51.94,4244483,PEG
2017-12-15,51.95,52.41,51.9,52.3,5502561,PEG
2017-12-18,52.45,52.62,51.935,51.97,2947460,PEG
2017-12-19,51.985,52.11,51.31,51.32,3204263,PEG
2017-12-20,51.195,51.52,50.84,50.98,3556750,PEG
2017-12-21,50.86,51.37,50.71,51.01,2847194,PEG
2017-12-22,51.035,51.435,50.97,51.07,2277551,PEG
2017-12-26,51.21,51.51,50.92,50.96,1246600,PEG
2017-12-27,51.16,51.22,50.86,51.01,2341350,PEG
2017-12-28,51.14,51.365,50.95,51.34,1509430,PEG
2017-12-29,51.34,51.68,51.24,51.5,2313230,PEG
2018-01-02,51.5,51.83,50.97,51.0,2999520,PEG
2018-01-03,50.8,51.4,50.621,50.74,2553693,PEG
2018-01-04,48.0,49.56,48.0,49.25,8168742,PEG
2018-01-05,49.41,49.78,49.26,49.66,5761954,PEG
2018-01-08,49.72,49.91,49.52,49.81,3194233,PEG
2018-01-09,49.83,49.94,49.25,49.63,5175971,PEG
2018-01-10,49.4,49.55,49.05,49.4,3458064,PEG
2018-01-11,49.46,50.2907,49.21,50.0,4551974,PEG
2018-01-12,49.885,50.21,49.53,50.1,2851745,PEG
2018-01-16,50.21,50.385,49.36,49.55,3476303,PEG
2018-01-17,49.71,50.415,49.65,50.27,2996300,PEG
2018-01-18,50.4,50.43,49.57,49.74,2745522,PEG
2018-01-19,49.92,50.16,49.61,49.8,2690085,PEG
2018-01-22,50.19,50.43,49.88,50.04,3403716,PEG
2018-01-23,50.19,51.1,50.1,50.72,2745512,PEG
2018-01-24,50.59,50.65,50.115,50.42,2499230,PEG
2018-01-25,50.37,51.135,50.26,51.12,2678431,PEG
2018-01-26,51.21,51.34,50.69,51.2,2883250,PEG
2018-01-29,50.91,50.94,50.21,50.69,3219744,PEG
2018-01-30,50.65,51.19,50.5,51.01,3115496,PEG
2018-01-31,51.03,51.94,50.82,51.87,5998372,PEG
2018-02-01,51.9,51.95,50.52,50.67,4298806,PEG
2018-02-02,50.37,50.68,50.04,50.04,3781253,PEG
2018-02-05,49.5,50.16,48.84,48.84,4792721,PEG
2018-02-06,48.27,48.33,46.58,47.63,4905822,PEG
2018-02-07,47.59,48.48,47.54,47.7,3299967,PEG
2013-02-08,72.76,72.87,72.47,72.6,3721381,PEP
2013-02-11,72.5,72.64,72.2,72.36,3743992,PEP
2013-02-12,72.42,72.45,72.06,72.17,6397975,PEP
2013-02-13,72.24,72.37,70.98,71.5,12030221,PEP
2013-02-14,72.12,73.2,71.5,72.28,8160764,PEP
2013-02-15,72.49,73.72,72.47,73.68,9350090,PEP
2013-02-19,73.75,75.59,73.48,75.5,10825680,PEP
2013-02-20,75.29,75.86,75.29,75.42,7638098,PEP
2013-02-21,75.27,75.44,74.72,75.36,5645280,PEP
2013-02-22,75.42,75.58,75.14,75.57,4971264,PEP
2013-02-25,75.68,76.33,75.09,75.19,7603226,PEP
2013-02-26,75.4,75.77,74.9999,75.62,6176829,PEP
2013-02-27,75.1,75.59,74.53,75.48,4655943,PEP
2013-02-28,75.44,75.95,75.44,75.77,6009225,PEP
2013-03-01,75.55,75.95,75.37,75.93,4286138,PEP
2013-03-04,75.78,76.62,75.54,76.6,5562460,PEP
2013-03-05,76.84,77.07,76.49,76.9,7424747,PEP
2013-03-06,77.0,77.09,76.62,76.8,3940573,PEP
2013-03-07,76.76,77.17,76.67,77.14,4461854,PEP
2013-03-08,77.16,77.41,76.647,77.2,4297163,PEP
2013-03-11,77.12,77.39,76.79,76.85,4023087,PEP
2013-03-12,76.83,77.18,76.69,76.89,4608407,PEP
2013-03-13,76.89,77.1,76.65,76.95,3544141,PEP
2013-03-14,77.06,77.22,76.86,77.19,4153774,PEP
2013-03-15,76.85,77.15,76.7,77.04,6621394,PEP
2013-03-18,76.66,76.99,76.6,76.68,4176810,PEP
2013-03-19,76.78,76.95,76.5,76.67,5040139,PEP
2013-03-20,76.95,77.07,76.07,76.32,7579799,PEP
2013-03-21,76.29,76.75,76.0,76.15,3998146,PEP
2013-03-22,76.74,79.27,76.66,78.64,14213684,PEP
2013-03-25,78.61,78.64,77.6,77.83,6873712,PEP
2013-03-26,77.9,78.94,77.79,78.92,5185165,PEP
2013-03-27,78.5,78.65,77.91,78.29,3601788,PEP
2013-03-28,78.5,79.13,78.07,79.11,5338019,PEP
2013-04-01,78.76,79.23,78.76,79.1,3639312,PEP
2013-04-02,79.35,79.88,79.27,79.74,4033949,PEP
2013-04-03,79.87,79.88,78.8,78.96,3895551,PEP
2013-04-04,78.3,79.57,78.3,79.53,5299201,PEP
2013-04-05,78.95,79.08,78.4,78.59,4244556,PEP
2013-04-08,78.565,79.51,78.25,79.5,3726374,PEP
2013-04-09,79.6,79.72,79.155,79.21,3921868,PEP
2013-04-10,79.43,80.095,79.26,80.06,3540142,PEP
2013-04-11,80.03,80.48,79.8,79.96,5389990,PEP
2013-04-12,78.93,80.035,78.74,79.99,5539967,PEP
2013-04-15,79.53,80.02,78.91,78.92,5357042,PEP
2013-04-16,79.23,80.03,79.09,80.0,5149230,PEP
2013-04-17,79.74,80.15,78.77,78.85,7532205,PEP
2013-04-18,80.21,83.45,80.11,81.25,18895013,PEP
2013-04-19,82.01,83.27,81.87,82.77,8368326,PEP
2013-04-22,82.29,83.63,82.05,83.38,6664706,PEP
2013-04-23,83.67,84.32,83.5,84.1,6670802,PEP
2013-04-24,84.06,84.29,82.22,82.34,6398269,PEP
2013-04-25,82.41,83.09,82.18,82.82,5603040,PEP
2013-04-26,82.71,82.99,82.3,82.51,3075921,PEP
2013-04-29,82.51,82.915,82.42,82.65,2850226,PEP
2013-04-30,82.41,82.645,82.02,82.47,4117996,PEP
2013-05-01,82.36,82.835,82.08,82.21,3532069,PEP
2013-05-02,82.14,82.93,82.08,82.56,2726949,PEP
2013-05-03,82.96,83.25,82.46,82.83,4777198,PEP
2013-05-06,82.7,82.7,82.22,82.5,3032060,PEP
2013-05-07,82.59,83.34,82.37,83.34,3706774,PEP
2013-05-08,83.3,83.65,82.81,83.25,4110645,PEP
2013-05-09,83.35,83.58,82.6,82.85,3711864,PEP
2013-05-10,82.98,83.255,82.58,83.0,3161863,PEP
2013-05-13,82.72,83.35,82.52,83.03,3010608,PEP
2013-05-14,83.06,83.52,82.92,83.5,4544892,PEP
2013-05-15,83.38,84.45,83.24,84.25,4090123,PEP
2013-05-16,84.04,84.78,83.67,83.74,4496227,PEP
2013-05-17,83.91,84.04,83.11,83.8,4507052,PEP
2013-05-20,83.79,83.84,82.47,82.59,3958151,PEP
2013-05-21,82.63,82.925,82.12,82.63,3984661,PEP
2013-05-22,82.59,84.27,82.58,82.97,5241802,PEP
2013-05-23,82.3,82.73,81.51,82.12,4653996,PEP
2013-05-24,81.81,82.78,81.55,82.58,3579593,PEP
2013-05-28,83.09,83.482,82.17,82.43,4052797,PEP
2013-05-29,82.23,82.23,80.92,81.12,4346002,PEP
2013-05-30,81.14,81.49,80.7,81.22,4959796,PEP
2013-05-31,81.02,81.61,80.72,80.77,7815798,PEP
2013-06-03,80.67,81.49,79.73,81.4,5758958,PEP
2013-06-04,81.65,82.06,81.02,81.63,4542984,PEP
2013-06-05,80.89,81.525,80.72,81.2,6998124,PEP
2013-06-06,81.19,81.66,80.71,81.66,6031676,PEP
2013-06-07,81.98,82.51,81.49,82.51,6447739,PEP
2013-06-10,82.6,83.06,82.1045,82.85,5036518,PEP
2013-06-11,82.38,82.81,81.82,82.53,6504908,PEP
2013-06-12,82.81,83.19,82.04,82.11,4277783,PEP
2013-06-13,82.06,82.24,81.25,81.98,5413775,PEP
2013-06-14,82.0,83.0,81.99,82.13,4034293,PEP
2013-06-17,82.59,82.93,82.085,82.55,4656277,PEP
2013-06-18,82.37,82.69,82.0,82.57,3355859,PEP
2013-06-19,82.26,82.67,80.89,80.89,5486986,PEP
2013-06-20,80.48,80.88,78.765,78.91,6940127,PEP
2013-06-21,79.56,80.42,79.22,80.13,9416910,PEP
2013-06-24,78.68,80.75,78.2,80.13,6787341,PEP
2013-06-25,80.42,80.55,79.67,80.04,5930320,PEP
2013-06-26,80.62,81.57,80.62,81.3,4519191,PEP
2013-06-27,81.77,82.5425,81.52,81.74,4464628,PEP
2013-06-28,81.97,82.27,81.6,81.79,6001777,PEP
2013-07-01,81.96,82.5,81.76,82.04,3804856,PEP
2013-07-02,81.94,82.23,81.32,81.68,5056144,PEP
2013-07-03,81.44,81.44,80.32,80.73,3866203,PEP
2013-07-05,81.1,81.28,80.29,80.8,3343334,PEP
2013-07-08,81.32,81.84,81.07,81.78,3751546,PEP
2013-07-09,82.21,82.87,81.96,82.77,3838592,PEP
2013-07-10,82.77,83.42,82.67,82.99,5654259,PEP
2013-07-11,83.65,84.63,83.65,84.55,4751096,PEP
2013-07-12,84.05,84.52,83.84,84.32,4349946,PEP
2013-07-15,84.43,84.92,84.33,84.72,4222156,PEP
2013-07-16,83.93,84.3,83.31,84.02,4480747,PEP
2013-07-17,84.05,85.51,83.93,85.24,7277801,PEP
2013-07-18,85.33,87.06,85.3,86.8,9202364,PEP
2013-07-19,86.34,86.84,85.87,86.41,6147266,PEP
2013-07-22,86.19,86.94,86.03,86.4,4781189,PEP
2013-07-23,86.37,86.43,85.97,86.2,6321160,PEP
2013-07-24,86.7,86.7,85.64,85.64,5939787,PEP
2013-07-25,85.64,85.8,85.28,85.55,5084973,PEP
2013-07-26,84.85,85.34,84.36,85.31,4190333,PEP
2013-07-29,85.26,85.6,84.96,85.25,3406312,PEP
2013-07-30,85.57,85.99,85.11,85.11,4354748,PEP
2013-07-31,85.29,85.66,83.43,83.54,8016515,PEP
2013-08-01,84.04,84.4,83.87,84.2,5791338,PEP
2013-08-02,84.0,84.34,83.401,84.29,4426376,PEP
2013-08-05,84.34,84.64,83.77,84.48,3590210,PEP
2013-08-06,84.44,85.43,84.12,85.05,3837769,PEP
2013-08-07,84.93,84.99,84.365,84.76,3832553,PEP
2013-08-08,84.98,85.09,84.44,84.68,2707864,PEP
2013-08-09,84.68,84.77,84.18,84.34,3753864,PEP
2013-08-12,83.93,84.03,83.53,83.81,2868566,PEP
2013-08-13,83.91,84.0999,83.26,83.39,2952974,PEP
2013-08-14,83.34,83.54,82.73,82.75,2934139,PEP
2013-08-15,82.24,82.28,80.83,80.91,5350212,PEP
2013-08-16,80.6,80.75,79.94,80.18,6032434,PEP
2013-08-19,80.11,81.05,79.82,80.88,4945079,PEP
2013-08-20,80.96,80.96,80.26,80.29,3452854,PEP
2013-08-21,80.06,80.16,79.01,79.08,5453936,PEP
2013-08-22,78.99,79.685,78.71,79.25,3821543,PEP
2013-08-23,79.52,79.98,79.27,79.85,3033831,PEP
2013-08-26,79.97,80.1,79.67,79.69,4078997,PEP
2013-08-27,79.19,79.39,78.61,79.06,5179710,PEP
2013-08-28,78.96,79.68,78.94,79.37,5057364,PEP
2013-08-29,79.25,79.74,79.05,79.33,5616981,PEP
2013-08-30,79.42,79.84,79.23,79.73,4362672,PEP
2013-09-03,80.48,80.79,80.04,80.2,5966611,PEP
2013-09-04,79.71,79.71,79.0,79.53,5334978,PEP
2013-09-05,79.53,79.708,78.8,79.07,4025828,PEP
2013-09-06,79.11,79.68,78.32,79.26,4443555,PEP
2013-09-09,79.25,79.48,78.79,79.38,3757080,PEP
2013-09-10,79.76,79.8,79.03,79.43,4682455,PEP
2013-09-11,79.47,79.9,79.14,79.85,4437887,PEP
2013-09-12,79.97,80.05,79.56,79.87,3322278,PEP
2013-09-13,80.1,80.4,79.9,80.32,3416088,PEP
2013-09-16,80.79,81.22,80.61,81.02,4130134,PEP
2013-09-17,81.01,81.84,80.97,81.66,4111763,PEP
2013-09-18,81.69,82.93,81.255,82.88,4916811,PEP
2013-09-19,82.88,82.94,81.34,81.82,5304730,PEP
2013-09-20,82.0,82.0,81.48,81.74,5343146,PEP
2013-09-23,81.56,81.58,80.95,81.02,5384783,PEP
2013-09-24,80.96,81.2265,80.46,80.54,5599549,PEP
2013-09-25,80.68,81.16,80.08,80.21,5146832,PEP
2013-09-26,80.28,80.57,79.85,80.54,3941610,PEP
2013-09-27,80.36,80.68,79.9,80.2,3429154,PEP
2013-09-30,79.86,79.92,79.25,79.5,5231393,PEP
2013-10-01,79.38,79.82,79.02,79.82,4142656,PEP
2013-10-02,79.53,79.58,78.67,79.56,5448253,PEP
2013-10-03,79.57,79.908,79.29,79.44,3987559,PEP
2013-10-04,79.58,79.93,79.13,79.62,2841538,PEP
2013-10-07,79.25,79.59,78.96,79.06,4872495,PEP
2013-10-08,79.29,79.35,78.86,78.93,5552453,PEP
2013-10-09,79.11,80.19,78.8665,79.5,5298581,PEP
2013-10-10,79.96,80.69,79.81,80.69,4663265,PEP
2013-10-11,80.73,81.09,80.45,80.83,4111038,PEP
2013-10-14,80.45,81.12,80.34,81.09,3642769,PEP
2013-10-15,81.17,81.53,80.4,80.6,5427713,PEP
2013-10-16,82.0,82.4,81.38,82.27,7350850,PEP
2013-10-17,82.05,82.62,81.63,82.58,4469232,PEP
2013-10-18,82.65,83.01,82.23,83.01,6356495,PEP
2013-10-21,82.97,82.97,82.19,82.37,3981229,PEP
2013-10-22,82.45,83.73,82.3,83.44,5125940,PEP
2013-10-23,83.27,83.44,82.79,83.33,4665161,PEP
2013-10-24,83.41,83.41,82.54,82.54,5510781,PEP
2013-10-25,82.55,83.37,82.44,83.35,4065148,PEP
2013-10-28,83.36,84.71,83.23,84.61,5366841,PEP
2013-10-29,84.75,85.5,84.5,85.49,4349448,PEP
2013-10-30,85.47,85.49,84.6088,84.72,3556131,PEP
2013-10-31,84.65,84.9,84.09,84.09,4572187,PEP
2013-11-01,84.15,84.69,83.84,84.56,4150005,PEP
2013-11-04,84.62,84.99,84.135,84.37,3572847,PEP
2013-11-05,84.06,84.91,83.83,84.62,3207592,PEP
2013-11-06,84.95,86.73,84.67,86.68,6017081,PEP
2013-11-07,86.57,86.68,85.09,85.3,5869987,PEP
2013-11-08,85.29,85.88,84.32,85.85,5159248,PEP
2013-11-11,85.75,86.12,85.255,85.45,4309188,PEP
2013-11-12,85.41,85.675,85.03,85.64,4561148,PEP
2013-11-13,85.47,86.01,85.19,85.95,3228372,PEP
2013-11-14,85.98,86.63,85.88,86.39,2897306,PEP
2013-11-15,86.33,86.58,85.555,86.03,3324023,PEP
2013-11-18,86.02,86.182,85.4,85.86,4163167,PEP
2013-11-19,85.605,85.8058,84.93,85.29,4026233,PEP
2013-11-20,85.48,86.0895,84.98,85.13,4471122,PEP
2013-11-21,85.79,85.92,85.22,85.62,3137139,PEP
2013-11-22,85.56,85.8,85.11,85.74,3380120,PEP
2013-11-25,85.81,86.12,85.24,85.37,2536182,PEP
2013-11-26,85.4,85.75,84.38,84.39,4633892,PEP
2013-11-27,84.51,84.6,84.07,84.42,3611564,PEP
2013-11-29,84.62,84.88,84.195,84.46,2698087,PEP
2013-12-02,84.43,84.52,83.54,83.7,4495875,PEP
2013-12-03,83.53,83.96,83.33,83.8,5767506,PEP
2013-12-04,83.02,83.02,82.11,82.65,6819764,PEP
2013-12-05,82.41,82.59,81.89,81.9,5321577,PEP
2013-12-06,82.52,83.25,82.2354,83.15,4841218,PEP
2013-12-09,82.92,83.2,82.36,82.69,5371741,PEP
2013-12-10,82.45,82.81,82.11,82.4,4888909,PEP
2013-12-11,82.32,83.07,82.32,82.67,6606298,PEP
2013-12-12,82.56,82.65,80.97,81.28,6327494,PEP
2013-12-13,81.53,81.84,80.85,80.93,3798304,PEP
2013-12-16,81.06,81.3,80.6,81.0,4245632,PEP
2013-12-17,81.05,81.25,80.35,80.46,8210198,PEP
2013-12-18,80.58,81.605,79.96,81.42,7416940,PEP
2013-12-19,81.28,81.7911,81.02,81.66,4075689,PEP
2013-12-20,81.55,82.1,81.47,81.81,7496810,PEP
2013-12-23,82.34,82.38,81.45,81.86,3721349,PEP
2013-12-24,82.06,82.21,81.8,82.04,1115370,PEP
2013-12-26,82.14,82.45,82.01,82.45,1798956,PEP
2013-12-27,82.74,83.11,82.46,82.71,2361322,PEP
2013-12-30,82.71,83.09,82.68,82.91,2006895,PEP
2013-12-31,82.98,83.33,82.54,82.94,3009535,PEP
2014-01-02,82.93,82.99,81.82,82.1,3276752,PEP
2014-01-03,82.12,82.87,82.12,82.24,3288547,PEP
2014-01-06,82.2,82.61,82.08,82.28,3888671,PEP
2014-01-07,82.62,83.99,82.61,83.48,6334320,PEP
2014-01-08,83.33,83.62,82.8074,83.24,5653400,PEP
2014-01-09,83.34,83.39,82.37,82.85,4565939,PEP
2014-01-10,83.2,83.64,82.75,83.5,3712915,PEP
2014-01-13,83.06,83.57,82.32,82.37,4487238,PEP
2014-01-14,82.63,82.86,82.26,82.37,4389269,PEP
2014-01-15,82.48,83.195,82.28,82.89,4190224,PEP
2014-01-16,82.68,83.17,82.3,82.86,3724717,PEP
2014-01-17,82.94,82.9799,82.04,82.2,6281006,PEP
2014-01-21,82.21,83.065,82.15,82.92,4790747,PEP
2014-01-22,82.83,83.0,82.47,82.85,3920420,PEP
2014-01-23,82.85,82.85,81.87,82.43,5429063,PEP
2014-01-24,82.07,82.63,81.43,81.43,5920924,PEP
2014-01-27,81.43,82.77,81.42,82.06,5814988,PEP
2014-01-28,82.39,82.67,81.71,82.32,3867847,PEP
2014-01-29,81.87,81.87,80.1,80.22,7545185,PEP
2014-01-30,80.62,81.36,80.55,81.08,4589057,PEP
2014-01-31,80.2,80.82,79.9,80.36,6729456,PEP
2014-02-03,80.35,80.51,78.52,78.57,7076924,PEP
2014-02-04,78.97,79.17,78.28,78.82,5431834,PEP
2014-02-05,78.57,79.62,78.44,79.42,4829740,PEP
2014-02-06,80.19,80.2,78.85,79.39,6115224,PEP
2014-02-07,79.68,80.26,79.26,80.22,4578150,PEP
2014-02-10,80.17,80.72,80.16,80.6,4742012,PEP
2014-02-11,80.48,81.33,80.33,81.25,5077734,PEP
2014-02-12,81.48,81.85,80.98,81.49,4471389,PEP
2014-02-13,80.77,80.87,78.36,79.69,11205919,PEP
2014-02-14,79.76,79.82,78.0599,78.09,13254694,PEP
2014-02-18,78.63,78.63,77.78,78.18,9843869,PEP
2014-02-19,78.04,78.43,77.01,77.1,10353796,PEP
2014-02-20,77.43,78.87,77.37,78.01,9580424,PEP
2014-02-21,78.01,78.91,77.9,78.22,7531842,PEP
2014-02-24,78.31,79.5915,78.31,78.88,7751126,PEP
2014-02-25,79.02,79.75,78.93,79.23,7513012,PEP
2014-02-26,79.5,79.88,78.57,78.65,6586262,PEP
2014-02-27,78.65,79.46,78.4,79.07,7809766,PEP
2014-02-28,79.09,80.4,78.85,80.07,9871334,PEP
2014-03-03,79.17,79.71,79.1,79.52,5767178,PEP
2014-03-04,79.81,80.925,79.8,80.85,7518090,PEP
2014-03-05,80.39,81.47,80.31,81.11,6402186,PEP
2014-03-06,81.17,81.44,80.96,81.33,5880029,PEP
2014-03-07,81.51,81.63,81.03,81.56,4033468,PEP
2014-03-10,81.55,81.83,81.2101,81.73,4313497,PEP
2014-03-11,81.84,82.98,81.79,82.81,5850404,PEP
2014-03-12,82.2,82.55,81.86,82.15,5674517,PEP
2014-03-13,82.21,82.71,81.63,81.8,6119011,PEP
2014-03-14,81.73,82.19,80.86,81.0,7766887,PEP
2014-03-17,81.47,82.14,81.29,82.05,7762000,PEP
2014-03-18,82.02,82.215,81.59,81.95,3488298,PEP
2014-03-19,81.98,81.99,81.19,81.37,5106038,PEP
2014-03-20,81.36,81.91,81.25,81.86,3241077,PEP
2014-03-21,82.22,82.57,81.5,82.14,9206706,PEP
2014-03-24,82.325,82.57,81.53,81.89,5253623,PEP
2014-03-25,81.9,82.495,81.9,82.4,4170490,PEP
2014-03-26,82.57,83.74,82.49,82.87,6392588,PEP
2014-03-27,82.85,83.21,82.5,82.54,4352011,PEP
2014-03-28,82.7,83.21,82.695,82.95,4078089,PEP
2014-03-31,83.74,83.8,83.17,83.5,6620876,PEP
2014-04-01,83.07,83.27,82.73,82.88,4676900,PEP
2014-04-02,82.82,82.95,82.44,82.73,4919224,PEP
2014-04-03,82.92,83.1,82.6,82.91,3369428,PEP
2014-04-04,83.17,83.18,82.58,82.59,4404054,PEP
2014-04-07,82.37,84.23,82.3,83.91,8976454,PEP
2014-04-08,83.93,84.0,83.15,83.47,6552745,PEP
2014-04-09,83.47,84.0,83.28,83.91,4926477,PEP
2014-04-10,83.85,84.82,83.6,83.62,7673439,PEP
2014-04-11,81.99,84.22,81.99,83.15,6703801,PEP
2014-04-14,83.57,83.91,83.05,83.55,4617753,PEP
2014-04-15,83.97,84.04,83.54,83.96,5673788,PEP
2014-04-16,84.42,84.98,84.37,84.77,5578425,PEP
2014-04-17,85.9,85.94,84.49,85.55,11168516,PEP
2014-04-21,85.21,85.95,85.01,85.91,4889839,PEP
2014-04-22,85.83,85.83,85.14,85.14,4483316,PEP
2014-04-23,85.27,85.7,85.063,85.41,4805297,PEP
2014-04-24,85.38,85.67,85.0,85.52,3749740,PEP
2014-04-25,85.46,85.79,85.11,85.25,3749360,PEP
2014-04-28,85.54,87.0,85.45,86.82,5978549,PEP
2014-04-29,86.93,86.9413,85.76,85.76,4869119,PEP
2014-04-30,85.73,86.07,85.43,85.89,4387510,PEP
2014-05-01,86.0,86.134,84.945,85.57,3848907,PEP
2014-05-02,85.35,85.86,85.1,85.52,3437979,PEP
2014-05-05,85.17,86.08,85.14,85.91,2990077,PEP
2014-05-06,85.49,85.98,85.32,85.37,3141190,PEP
2014-05-07,85.31,87.12,85.31,86.8,5500617,PEP
2014-05-08,86.79,87.09,86.42,86.66,3507934,PEP
2014-05-09,86.57,87.245,86.42,87.17,3330116,PEP
2014-05-12,87.32,87.68,86.63,86.93,3218644,PEP
2014-05-13,86.95,87.44,86.81,87.23,2259404,PEP
2014-05-14,87.24,87.44,86.78,86.84,2726366,PEP
2014-05-15,86.84,86.9,85.69,85.74,3877132,PEP
2014-05-16,85.59,86.62,85.57,86.54,3672615,PEP
2014-05-19,85.94,86.2,85.45,86.1,4201543,PEP
2014-05-20,85.96,86.24,85.36,85.65,4510187,PEP
2014-05-21,85.78,86.1461,85.53,86.1,2647076,PEP
2014-05-22,86.06,86.1,85.4,85.58,2970589,PEP
2014-05-23,85.36,86.05,85.36,85.83,2750733,PEP
2014-05-27,85.81,86.63,85.645,86.53,4403590,PEP
2014-05-28,86.35,87.16,86.34,87.07,4031007,PEP
2014-05-29,86.99,87.84,86.88,87.73,4647284,PEP
2014-05-30,87.61,88.48,87.41,88.33,5181053,PEP
2014-06-02,88.12,88.39,87.76,87.87,2876121,PEP
2014-06-03,87.44,88.24,87.31,88.22,5174666,PEP
2014-06-04,87.52,88.05,87.34,87.43,3872433,PEP
2014-06-05,87.79,87.92,87.22,87.76,2937780,PEP
2014-06-06,87.86,88.07,87.53,87.91,3675394,PEP
2014-06-09,87.82,88.325,87.82,88.0,2284090,PEP
2014-06-10,87.84,88.72,87.67,88.42,3420577,PEP
2014-06-11,88.15,88.5,87.74,87.78,3747601,PEP
2014-06-12,87.59,87.71,86.95,87.22,3856222,PEP
2014-06-13,87.15,87.36,86.82,87.19,3047461,PEP
2014-06-16,86.87,87.74,86.71,87.55,3894528,PEP
2014-06-17,87.65,87.97,87.07,87.28,3393090,PEP
2014-06-18,87.34,88.97,87.11,88.9,5314413,PEP
2014-06-19,88.96,90.1,88.92,90.1,5380438,PEP
2014-06-20,90.14,90.24,89.1,89.1,5702448,PEP
2014-06-23,89.2,89.26,87.74,88.39,4187739,PEP
2014-06-24,88.23,88.57,87.835,88.05,4309683,PEP
2014-06-25,87.98,88.72,87.9,88.58,3965262,PEP
2014-06-26,89.09,89.14,87.99,88.61,3539347,PEP
2014-06-27,88.44,88.92,88.36,88.76,3646143,PEP
2014-06-30,88.46,89.5,88.35,89.34,4473412,PEP
2014-07-01,89.12,89.28,88.83,89.13,3540986,PEP
2014-07-02,89.29,89.69,89.01,89.67,2829646,PEP
2014-07-03,89.9,90.14,89.53,90.02,2216760,PEP
2014-07-07,89.61,89.94,89.48,89.86,2534638,PEP
2014-07-08,90.06,90.079,89.475,89.73,3133783,PEP
2014-07-09,89.9,90.1,89.62,89.77,2603283,PEP
2014-07-10,89.23,90.22,89.15,90.1,3145616,PEP
2014-07-11,89.93,90.2135,89.45,89.85,3655304,PEP
2014-07-14,90.2,91.39,90.07,91.08,4500210,PEP
2014-07-15,90.31,90.95,90.18,90.34,3959381,PEP
2014-07-16,90.63,90.88,90.06,90.5,5125287,PEP
2014-07-17,90.15,90.67,89.97,89.99,2823794,PEP
2014-07-18,90.13,90.28,89.69,90.09,5273225,PEP
2014-07-21,89.62,90.14,89.38,89.91,3024119,PEP
2014-07-22,89.61,89.64,89.01,89.17,5304613,PEP
2014-07-23,91.26,93.09,90.76,90.82,10958209,PEP
2014-07-24,91.62,92.34,91.36,91.91,5614738,PEP
2014-07-25,91.98,92.15,91.29,91.55,2925074,PEP
2014-07-28,91.55,91.8,90.64,90.97,4653893,PEP
2014-07-29,90.91,90.97,90.14,90.14,4268628,PEP
2014-07-30,90.49,90.55,88.72,88.91,4254648,PEP
2014-07-31,88.24,88.91,88.07,88.1,4825931,PEP
2014-08-01,88.33,89.72,88.13,89.69,6488915,PEP
2014-08-04,88.33,89.72,88.13,89.69,6488915,PEP
2014-08-05,89.38,89.68,88.89,89.2,7678773,PEP
2014-08-06,88.43,90.76,88.43,90.51,6595135,PEP
2014-08-07,90.79,90.85,89.54,89.9,4625657,PEP
2014-08-08,89.9,90.35,89.51,90.29,4739884,PEP
2014-08-11,91.1,91.86,90.7,91.79,5232022,PEP
2014-08-12,91.46,91.89,91.02,91.21,2776040,PEP
2014-08-13,91.56,91.87,91.08,91.74,3690310,PEP
2014-08-14,91.82,92.08,91.46,91.79,3624934,PEP
2014-08-15,92.1,92.75,91.29,91.85,3844615,PEP
2014-08-18,92.2,92.52,92.0,92.15,2974723,PEP
2014-08-19,92.22,92.36,91.78,91.86,3086283,PEP
2014-08-20,91.82,92.44,91.52,92.23,5712862,PEP
2014-08-21,92.57,93.19,92.01,92.05,4060284,PEP
2014-08-22,92.27,92.59,91.6,91.6,3870060,PEP
2014-08-25,92.4,92.76,91.805,92.75,4915462,PEP
2014-08-26,93.21,93.51,92.56,92.6,3143383,PEP
2014-08-27,92.72,92.72,92.06,92.23,2960141,PEP
2014-08-28,92.09,92.7,91.8075,92.58,3234333,PEP
2014-08-29,92.73,92.91,92.01,92.49,3657709,PEP
2014-09-02,92.62,93.14,92.38,92.48,5130407,PEP
2014-09-03,92.4,92.76,91.805,92.75,4929578,PEP
2014-09-04,92.95,93.15,91.77,91.85,4466829,PEP
2014-09-05,91.85,91.85,91.39,91.75,3148099,PEP
2014-09-08,91.48,92.25,91.39,91.86,3534335,PEP
2014-09-09,91.5,91.794,91.3,91.42,3259229,PEP
2014-09-10,91.67,91.92,91.53,91.79,3720513,PEP
2014-09-11,91.69,91.95,91.48,91.65,3670636,PEP
2014-09-12,91.6,91.8,90.58,90.87,3592146,PEP
2014-09-15,91.07,91.31,90.78,91.2,3770687,PEP
2014-09-16,91.14,93.09,90.95,92.57,5155350,PEP
2014-09-17,92.67,93.31,92.05,92.85,4997193,PEP
2014-09-18,92.97,93.5,92.7,93.37,4757606,PEP
2014-09-19,93.86,94.21,93.42,93.79,6259505,PEP
2014-09-22,93.42,93.78,93.2901,93.58,3790579,PEP
2014-09-23,93.55,93.58,92.84,92.93,3390277,PEP
2014-09-24,93.11,94.04,93.08,93.5,4227262,PEP
2014-09-25,93.4,93.43,92.48,92.67,4372360,PEP
2014-09-26,92.5,93.33,92.44,93.13,3536266,PEP
2014-09-29,92.51,93.39,92.51,93.15,2973610,PEP
2014-09-30,92.95,93.43,92.92,93.09,4220143,PEP
2014-10-01,92.67,93.22,92.42,92.65,4842772,PEP
2014-10-02,92.81,92.92,92.33,92.58,3513750,PEP
2014-10-03,93.01,93.53,92.65,93.5,4084603,PEP
2014-10-06,93.5,93.65,92.785,93.37,3733095,PEP
2014-10-07,93.29,93.54,92.9,93.1,6799862,PEP
2014-10-08,92.95,93.94,92.76,93.94,5716725,PEP
2014-10-09,95.35,96.22,93.56,93.57,9094388,PEP
2014-10-10,93.66,95.9,93.66,94.65,8354627,PEP
2014-10-13,94.71,95.45,93.83,93.94,5195322,PEP
2014-10-14,94.46,94.52,92.59,93.01,5869007,PEP
2014-10-15,91.84,92.56,90.76,91.77,8584059,PEP
2014-10-16,90.27,91.025,89.82,90.79,7228023,PEP
2014-10-17,91.09,92.0,90.55,91.51,6260164,PEP
2014-10-20,91.66,93.72,91.59,93.55,6888587,PEP
2014-10-21,93.26,93.96,92.17,93.73,6982230,PEP
2014-10-22,93.85,95.02,93.64,94.46,5148215,PEP
2014-10-23,94.94,95.32,93.5,93.76,5804955,PEP
2014-10-24,93.76,94.79,93.55,94.6,4005843,PEP
2014-10-27,94.48,95.24,94.31,94.62,3135454,PEP
2014-10-28,94.69,95.26,94.3,95.26,3372697,PEP
2014-10-29,95.5,95.5,94.07,94.69,3274336,PEP
2014-10-30,96.7,97.39,96.22,97.16,3247530,PEP
2014-10-31,96.41,96.74,95.58,96.17,5259362,PEP
2014-11-03,95.94,96.4298,95.61,95.83,4328966,PEP
2014-11-04,96.14,96.84,95.99,96.73,3944484,PEP
2014-11-05,97.52,97.86,96.37,96.89,3804096,PEP
2014-11-06,96.96,97.2,96.51,96.81,4198532,PEP
2014-11-07,96.81,96.81,95.5,96.8,5273399,PEP
2014-11-10,96.4,96.985,96.16,96.97,3345479,PEP
2014-11-11,96.96,97.38,96.64,96.7,3263623,PEP
2014-11-12,96.7,97.39,96.22,97.16,3247530,PEP
2014-11-13,96.53,98.96,96.53,98.54,6257928,PEP
2014-11-14,98.49,98.55,97.36,97.72,4335384,PEP
2014-11-17,96.85,98.55,96.85,98.42,3745202,PEP
2014-11-18,98.42,98.5,97.86,97.94,3908644,PEP
2014-11-19,97.94,98.44,97.75,98.41,3396799,PEP
2014-11-20,98.01,98.62,97.865,98.06,3727138,PEP
2014-11-21,99.03,99.13,98.24,98.89,5259803,PEP
2014-11-24,98.88,99.25,98.49,98.68,4540688,PEP
2014-11-25,98.51,99.19,98.5,98.93,3640863,PEP
2014-11-26,99.25,99.64,99.01,99.35,2685579,PEP
2014-11-28,99.72,100.7,99.52,100.1,2504268,PEP
2014-12-01,98.56,100.145,98.49,99.67,3658517,PEP
2014-12-02,99.98,100.57,99.61,100.39,3888040,PEP
2014-12-03,99.7,99.7,98.18,98.32,4943770,PEP
2014-12-04,98.04,98.28,97.4,97.75,4590476,PEP
2014-12-05,97.62,97.934,97.2,97.76,5308199,PEP
2014-12-08,97.87,98.11,97.5,97.78,4233782,PEP
2014-12-09,97.22,97.75,96.21,97.13,3459737,PEP
2014-12-10,97.23,97.6,96.07,96.18,3972303,PEP
2014-12-11,96.3,97.0,96.01,96.29,4784694,PEP
2014-12-12,95.66,96.77,94.71,94.74,3938216,PEP
2014-12-15,95.13,95.72,93.8627,94.14,4555217,PEP
2014-12-16,93.54,94.97,92.53,92.59,6962762,PEP
2014-12-17,92.79,94.1,92.43,93.72,6196519,PEP
2014-12-18,94.71,95.41,93.74,95.36,8122804,PEP
2014-12-19,95.3,96.2,95.21,95.44,7678724,PEP
2014-12-22,95.79,96.66,95.47,96.62,3622999,PEP
2014-12-23,97.24,97.5,96.86,97.36,3072368,PEP
2014-12-24,97.5,97.89,97.05,97.09,1608616,PEP
2014-12-26,97.12,97.57,96.97,97.05,1492689,PEP
2014-12-29,96.62,97.1,96.02,96.73,2453829,PEP
2014-12-30,96.21,96.78,95.92,95.96,2134434,PEP
2014-12-31,95.67,95.98,94.54,94.56,3727376,PEP
2015-01-02,94.93,95.34,94.048,94.44,3554777,PEP
2015-01-05,94.45,95.0499,93.72,93.73,6440954,PEP
2015-01-06,94.08,94.6199,92.94,93.02,6194995,PEP
2015-01-07,95.13,96.23,94.43,95.74,6526279,PEP
2015-01-08,96.74,97.91,96.68,97.48,7131624,PEP
2015-01-09,97.55,97.67,96.59,96.82,4061535,PEP
2015-01-12,96.95,97.34,96.19,96.42,4192739,PEP
2015-01-13,96.67,97.49,95.82,96.35,5373499,PEP
2015-01-14,95.46,96.8,95.46,96.67,5127849,PEP
2015-01-15,97.14,97.32,96.38,96.67,4424008,PEP
2015-01-16,96.66,97.43,96.34,97.29,4404358,PEP
2015-01-20,98.33,98.33,96.83,97.51,7029455,PEP
2015-01-21,97.02,98.22,96.6,97.4,5031061,PEP
2015-01-22,97.48,99.0,97.04,98.9,7620426,PEP
2015-01-23,98.36,98.99,98.1,98.53,4857695,PEP
2015-01-26,98.19,98.95,97.67,98.69,4298681,PEP
2015-01-27,97.65,98.05,95.248,96.72,7365306,PEP
2015-01-28,97.21,97.77,95.66,95.72,6280100,PEP
2015-01-29,95.72,96.48,94.87,96.03,4600274,PEP
2015-01-30,95.11,95.33,93.56,93.78,7741531,PEP
2015-02-02,93.86,95.44,93.6,95.33,6889501,PEP
2015-02-03,96.02,96.56,95.58,96.2,5090350,PEP
2015-02-04,96.03,97.2653,96.03,96.6,5064710,PEP
2015-02-05,97.23,97.23,96.41,96.61,4466206,PEP
2015-02-06,96.68,97.06,96.3542,96.71,4629236,PEP
2015-02-09,96.58,96.91,95.59,95.97,4217118,PEP
2015-02-10,96.73,98.1,96.38,97.99,6797404,PEP
2015-02-11,100.05,100.76,99.2,100.4,9736400,PEP
2015-02-12,100.05,100.5,99.38,100.27,9062289,PEP
2015-02-13,100.15,100.15,98.94,99.13,5642975,PEP
2015-02-17,98.45,98.71,98.0,98.36,5877815,PEP
2015-02-18,98.24,99.49,98.16,99.33,3472486,PEP
2015-02-19,99.3,99.5999,98.53,98.72,4186264,PEP
2015-02-20,98.22,99.07,97.83,99.06,3946209,PEP
2015-02-23,99.16,99.475,98.74,99.45,3075845,PEP
2015-02-24,99.45,99.97,99.14,99.58,3389854,PEP
2015-02-25,99.68,99.8199,98.9101,99.5,3366098,PEP
2015-02-26,99.15,99.36,98.98,99.07,5721960,PEP
2015-02-27,99.22,99.37,98.97,98.98,6461717,PEP
2015-03-02,98.9,99.3,98.73,99.0,3613572,PEP
2015-03-03,98.82,98.95,98.12,98.4,4148507,PEP
2015-03-04,97.72,97.8448,97.12,97.36,3885236,PEP
2015-03-05,97.7,97.83,97.21,97.23,3537435,PEP
2015-03-06,97.0,97.15,95.94,96.17,6466070,PEP
2015-03-09,96.0,96.5,95.9701,96.04,4810515,PEP
2015-03-10,95.38,95.6,94.43,94.43,5390258,PEP
2015-03-11,94.46,94.63,93.45,93.63,4637261,PEP
2015-03-12,93.96,95.76,93.84,95.71,4454966,PEP
2015-03-13,94.89,95.59,93.94,94.32,4703849,PEP
2015-03-16,94.56,95.53,94.48,95.45,4687405,PEP
2015-03-17,94.94,95.29,94.06,94.13,4507415,PEP
2015-03-18,93.99,95.05,92.24,94.64,7692072,PEP
2015-03-19,94.43,94.58,93.7,94.1,4386405,PEP
2015-03-20,94.2,95.475,94.1,95.34,8810365,PEP
2015-03-23,95.47,96.12,95.34,95.85,4739420,PEP
2015-03-24,96.71,97.16,95.81,95.86,7118581,PEP
2015-03-25,96.43,96.44,95.23,95.26,4965558,PEP
2015-03-26,95.25,95.98,94.79,95.63,5077708,PEP
2015-03-27,95.28,96.16,95.18,95.95,4245575,PEP
2015-03-30,96.28,96.675,95.55,96.52,5021247,PEP
2015-03-31,96.22,96.59,95.62,95.62,4397584,PEP
2015-04-01,95.16,95.28,94.17,95.09,4241245,PEP
2015-04-02,94.78,95.925,94.78,95.69,3586201,PEP
2015-04-06,95.53,97.09,95.53,96.48,4861823,PEP
2015-04-07,96.67,96.87,96.19,96.21,3376583,PEP
2015-04-08,96.1,96.6,95.69,96.03,3879114,PEP
2015-04-09,95.83,96.63,95.64,96.35,3488127,PEP
2015-04-10,96.28,96.52,96.15,96.2,2704870,PEP
2015-04-13,96.01,96.28,95.48,95.53,3772868,PEP
2015-04-14,95.67,96.8,95.39,96.49,4501659,PEP
2015-04-15,96.74,97.3,96.5,96.63,3508685,PEP
2015-04-16,96.53,96.915,96.21,96.45,3699019,PEP
2015-04-17,95.84,96.12,95.36,95.81,4991649,PEP
2015-04-20,96.26,96.94,96.24,96.5,4468687,PEP
2015-04-21,97.2,97.56,96.54,96.78,4184255,PEP
2015-04-22,97.25,97.64,96.68,97.28,5293609,PEP
2015-04-23,96.67,97.44,95.45,95.73,7827702,PEP
2015-04-24,95.71,95.71,94.51,95.17,5381728,PEP
2015-04-27,95.17,95.27,94.46,94.49,5348543,PEP
2015-04-28,94.74,94.77,94.02,94.42,5065914,PEP
2015-04-29,94.22,94.47,93.255,94.38,4963553,PEP
2015-04-30,94.16,95.33,93.76,95.12,6714433,PEP
2015-05-01,95.16,95.62,94.76,95.56,4622320,PEP
2015-05-04,95.45,96.25,95.26,95.95,3729350,PEP
2015-05-05,96.02,96.17,95.24,95.42,3502784,PEP
2015-05-06,95.92,95.97,94.95,95.48,3376393,PEP
2015-05-07,95.15,95.67,94.95,95.15,3157394,PEP
2015-05-08,95.91,96.61,95.55,96.55,5231561,PEP
2015-05-11,96.27,97.0979,96.12,96.35,3070285,PEP
2015-05-12,96.0,96.38,95.0,96.2,4230685,PEP
2015-05-13,96.27,96.96,96.17,96.41,3739761,PEP
2015-05-14,96.84,98.0,96.74,98.0,4018487,PEP
2015-05-15,97.83,98.44,97.75,98.22,3809492,PEP
2015-05-18,98.01,98.33,97.67,98.05,3328277,PEP
2015-05-19,97.94,98.34,97.57,97.95,3324146,PEP
2015-05-20,98.0,98.33,97.675,97.69,2790344,PEP
2015-05-21,97.4,97.79,96.9,97.2,3406907,PEP
2015-05-22,97.21,97.21,96.23,96.26,3311113,PEP
2015-05-26,96.06,96.28,95.5029,95.79,3806207,PEP
2015-05-27,95.99,96.58,95.71,96.38,4028194,PEP
2015-05-28,96.55,97.39,95.93,97.06,5321733,PEP
2015-05-29,97.21,97.24,95.94,96.43,5731660,PEP
2015-06-01,96.59,96.59,95.64,95.97,4406982,PEP
2015-06-02,95.63,96.3502,95.37,96.05,3960876,PEP
2015-06-03,95.82,96.0,95.15,95.3,3249022,PEP
2015-06-04,95.01,95.62,94.12,94.14,4793676,PEP
2015-06-05,93.87,93.98,92.9,93.05,4741155,PEP
2015-06-08,93.3,93.41,92.74,92.84,4466617,PEP
2015-06-09,92.8,93.32,92.72,93.07,3411921,PEP
2015-06-10,93.37,94.08,93.13,93.69,3891995,PEP
2015-06-11,94.0,94.29,93.89,94.09,3020139,PEP
2015-06-12,93.96,94.07,93.44,93.74,3748513,PEP
2015-06-15,93.27,93.42,92.54,92.64,7202995,PEP
2015-06-16,92.77,93.71,92.5801,93.55,2728719,PEP
2015-06-17,93.57,94.27,93.25,94.05,3108880,PEP
2015-06-18,94.33,95.52,94.12,95.23,4035361,PEP
2015-06-19,94.88,95.3101,94.72,94.86,5463283,PEP
2015-06-22,95.0,95.88,95.0,95.6,3626696,PEP
2015-06-23,95.61,95.74,95.14,95.6,3679920,PEP
2015-06-24,95.26,95.77,95.26,95.29,4742043,PEP
2015-06-25,95.75,95.99,94.83,94.83,4426430,PEP
2015-06-26,95.1,95.45,94.83,94.91,5119566,PEP
2015-06-29,94.4,94.76,93.62,93.69,3625633,PEP
2015-06-30,94.51,94.7,93.26,93.34,4188466,PEP
2015-07-01,93.8,94.57,93.55,94.52,4808627,PEP
2015-07-02,94.6,94.98,94.21,94.66,3209616,PEP
2015-07-06,94.04,94.92,94.01,94.4,4952423,PEP
2015-07-07,94.78,96.66,94.54,96.4,7724824,PEP
2015-07-08,95.71,96.28,95.51,95.61,6055143,PEP
2015-07-09,97.34,97.35,94.08,94.59,9932338,PEP
2015-07-10,95.42,96.27,95.01,95.55,7233607,PEP
2015-07-13,96.3,97.49,96.16,97.22,7263805,PEP
2015-07-14,97.4,97.48,96.73,97.13,4479374,PEP
2015-07-15,97.07,97.34,96.32,96.35,5464652,PEP
2015-07-16,97.09,97.34,96.87,96.9,4253038,PEP
2015-07-17,96.54,96.82,96.05,96.78,3573604,PEP
2015-07-20,97.08,97.48,96.8,97.31,3391794,PEP
2015-07-21,97.48,97.48,96.84,96.93,3065446,PEP
2015-07-22,97.02,97.48,96.8,97.17,3371302,PEP
2015-07-23,97.0,97.37,96.46,96.87,2742887,PEP
2015-07-24,96.67,96.8851,96.09,96.18,3631735,PEP
2015-07-27,96.03,96.42,95.33,95.66,4783362,PEP
2015-07-28,96.23,96.23,95.64,96.11,4937124,PEP
2015-07-29,96.18,96.77,96.05,96.53,3851061,PEP
2015-07-30,96.18,96.88,96.15,96.63,3380683,PEP
2015-07-31,97.17,97.17,96.2,96.35,5049588,PEP
2015-08-03,96.19,97.48,96.17,97.45,3711055,PEP
2015-08-04,97.3,98.0,97.18,97.81,3954982,PEP
2015-08-05,98.02,99.35,97.885,99.19,4320428,PEP
2015-08-06,99.66,100.61,99.095,99.15,6224011,PEP
2015-08-07,99.01,99.45,98.72,99.1,4608259,PEP
2015-08-10,99.52,99.7,98.89,99.09,4753723,PEP
2015-08-11,98.6,98.75,98.15,98.62,3581332,PEP
2015-08-12,98.04,98.43,97.0,98.38,3784447,PEP
2015-08-13,98.4,99.23,98.03,98.79,4190645,PEP
2015-08-14,98.83,99.27,98.7,99.23,3375670,PEP
2015-08-17,98.82,100.09,98.75,99.86,3253117,PEP
2015-08-18,99.5,100.42,99.5,99.77,4578478,PEP
2015-08-19,99.38,99.6802,98.64,98.99,3903528,PEP
2015-08-20,98.31,98.6,97.98,97.98,3956831,PEP
2015-08-21,97.2,97.64,96.1,96.25,7514382,PEP
2015-08-24,91.58,94.47,76.48,91.83,13366933,PEP
2015-08-25,94.14,94.14,89.55,89.64,8258108,PEP
2015-08-26,91.72,92.63,89.69,92.49,7614142,PEP
2015-08-27,93.5,93.99,91.86,93.6,6689958,PEP
2015-08-28,93.0,93.84,92.78,93.53,6002311,PEP
2015-08-31,92.94,93.33,92.64,92.93,5328039,PEP
2015-09-01,91.12,92.16,90.88,91.33,8367817,PEP
2015-09-02,91.38,92.16,90.87,91.64,5935369,PEP
2015-09-03,92.0,92.75,91.88,92.13,3774123,PEP
2015-09-04,91.0,91.5411,90.64,90.92,5653627,PEP
2015-09-08,91.93,92.4,91.58,92.37,3638196,PEP
2015-09-09,93.04,93.08,90.5,90.83,4474420,PEP
2015-09-10,90.5,91.7,90.43,91.06,3928132,PEP
2015-09-11,90.92,91.64,90.69,91.62,4062578,PEP
2015-09-14,91.62,91.64,90.99,91.2,4383612,PEP
2015-09-15,91.67,92.34,91.15,92.06,3725081,PEP
2015-09-16,92.35,93.32,92.15,93.07,4152003,PEP
2015-09-17,93.31,94.37,92.61,93.37,5300824,PEP
2015-09-18,92.19,93.63,91.79,93.05,9622350,PEP
2015-09-21,93.32,94.27,93.23,93.71,3653985,PEP
2015-09-22,92.99,93.08,91.945,92.37,4547903,PEP
2015-09-23,92.27,92.7,91.86,92.4,3402041,PEP
2015-09-24,91.89,92.86,91.45,92.47,4064034,PEP
2015-09-25,92.94,94.18,92.67,93.47,4897162,PEP
2015-09-28,92.97,93.65,92.2,92.47,4659235,PEP
2015-09-29,92.55,93.36,92.31,93.04,5632221,PEP
2015-09-30,94.06,94.4,93.53,94.3,5873622,PEP
2015-10-01,94.2,94.5,93.13,93.85,5061773,PEP
2015-10-02,93.17,94.22,92.53,94.16,5163745,PEP
2015-10-05,94.91,95.98,94.59,95.81,5700192,PEP
2015-10-06,97.96,98.0,96.73,97.07,7094334,PEP
2015-10-07,97.19,98.99,97.08,98.52,6655855,PEP
2015-10-08,97.6,99.01,97.6,98.97,4683345,PEP
2015-10-09,98.9,99.615,98.81,99.47,5607006,PEP
2015-10-12,98.95,100.1,98.685,99.14,4581271,PEP
2015-10-13,98.96,99.16,97.89,97.92,5989430,PEP
2015-10-14,97.77,98.21,97.41,97.49,4238421,PEP
2015-10-15,98.11,98.485,97.43,98.28,5763932,PEP
2015-10-16,98.85,99.81,98.3,99.7,5550814,PEP
2015-10-19,99.7,100.27,99.52,100.18,4902868,PEP
2015-10-20,99.95,100.39,99.67,100.27,3613624,PEP
2015-10-21,99.9,100.9,99.74,100.25,4338410,PEP
2015-10-22,100.67,103.38,100.33,103.08,5934810,PEP
2015-10-23,103.32,103.44,101.93,102.43,5015782,PEP
2015-10-26,102.39,102.81,101.85,102.54,3770693,PEP
2015-10-27,102.13,103.2,102.01,102.94,3995662,PEP
2015-10-28,103.11,103.2,101.48,102.74,5164815,PEP
2015-10-29,102.09,103.1,101.9,102.8,3008124,PEP
2015-10-30,102.63,103.24,102.19,102.19,5425837,PEP
2015-11-02,102.14,102.58,101.1,101.4,5007315,PEP
2015-11-03,101.16,101.21,99.83,100.92,4174940,PEP
2015-11-04,100.89,101.34,100.4,100.62,3345638,PEP
2015-11-05,100.62,100.94,100.19,100.61,2834071,PEP
2015-11-06,100.07,100.288,99.15,99.72,4660435,PEP
2015-11-09,99.48,99.6,98.225,98.88,3959872,PEP
2015-11-10,98.5,99.22,98.38,98.83,3367819,PEP
2015-11-11,99.28,99.9598,99.09,99.43,3151467,PEP
2015-11-12,98.9,99.33,98.34,98.37,3892758,PEP
2015-11-13,98.19,98.95,97.81,98.04,4001011,PEP
2015-11-16,97.75,99.66,97.65,99.56,3446744,PEP
2015-11-17,99.54,99.88,98.555,98.83,3446515,PEP
2015-11-18,99.07,100.38,98.91,100.27,4074169,PEP
2015-11-19,100.52,101.37,100.5,100.93,3496007,PEP
2015-11-20,101.52,102.15,100.0,100.1,4800639,PEP
2015-11-23,100.48,101.69,100.24,100.85,4603992,PEP
2015-11-24,100.33,101.0,100.0,100.63,3405389,PEP
2015-11-25,100.53,100.94,100.45,100.5,2906408,PEP
2015-11-27,100.09,100.99,100.09,100.74,1463396,PEP
2015-11-30,100.74,100.97,100.125,100.16,6083316,PEP
2015-12-01,100.11,101.12,100.11,101.06,4473224,PEP
2015-12-02,100.36,100.38,99.36,99.48,4361649,PEP
2015-12-03,99.62,99.985,98.76,99.09,5661036,PEP
2015-12-04,99.2,101.37,98.54,101.06,6422721,PEP
2015-12-07,101.03,101.51,100.12,100.67,3408012,PEP
2015-12-08,100.4,100.81,99.63,100.17,3385218,PEP
2015-12-09,99.53,100.96,98.99,99.13,4195060,PEP
2015-12-10,99.31,99.6,98.45,98.9,3926595,PEP
2015-12-11,97.93,98.79,97.54,97.78,5429692,PEP
2015-12-14,98.09,98.62,96.81,97.95,6633908,PEP
2015-12-15,98.53,99.67,98.2,99.39,5554162,PEP
2015-12-16,99.84,101.33,99.65,101.08,4994497,PEP
2015-12-17,101.0,101.11,100.17,100.2,4303613,PEP
2015-12-18,99.75,99.76,97.88,97.9,6926834,PEP
2015-12-21,98.39,98.64,97.77,98.62,3089100,PEP
2015-12-22,98.91,100.0657,98.63,99.8,3882125,PEP
2015-12-23,100.2,100.76,100.02,100.64,2929641,PEP
2015-12-24,100.51,100.97,100.11,100.54,1044308,PEP
2015-12-28,100.39,100.79,100.14,100.68,4017675,PEP
2015-12-29,101.11,101.7,100.772,101.45,2362179,PEP
2015-12-30,101.51,101.54,100.98,101.15,2333020,PEP
2015-12-31,100.53,100.91,99.81,99.92,3041542,PEP
2016-01-04,98.56,99.0,97.8,98.77,6688983,PEP
2016-01-05,98.81,99.85,98.71,99.45,4894143,PEP
2016-01-06,98.38,99.76,98.12,99.48,5483415,PEP
2016-01-07,98.46,98.98,97.21,97.57,5439987,PEP
2016-01-08,97.83,98.63,96.94,97.21,4853544,PEP
2016-01-11,97.34,97.92,96.87,97.44,5637969,PEP
2016-01-12,98.41,98.41,97.14,97.62,5185802,PEP
2016-01-13,97.47,97.94,96.35,96.5,5161474,PEP
2016-01-14,96.4,97.08,95.655,95.81,6592519,PEP
2016-01-15,93.95,94.56,93.3,93.93,8229403,PEP
2016-01-19,94.66,96.1,94.46,95.77,6828880,PEP
2016-01-20,94.85,95.42,93.3,93.77,7558088,PEP
2016-01-21,94.04,94.67,93.2481,94.47,6076291,PEP
2016-01-22,94.88,96.29,94.1207,95.85,6946648,PEP
2016-01-25,95.92,96.83,95.53,95.94,4407002,PEP
2016-01-26,95.91,97.22,95.765,96.32,3735241,PEP
2016-01-27,95.89,97.28,95.56,95.94,5795056,PEP
2016-01-28,96.43,97.9,96.08,97.45,5169860,PEP
2016-01-29,97.87,99.3,97.58,99.3,7340638,PEP
2016-02-01,98.53,99.4,97.52,99.03,3648146,PEP
2016-02-02,98.65,98.68,98.0,98.21,3809923,PEP
2016-02-03,98.87,99.03,97.6,98.72,5146009,PEP
2016-02-04,98.68,98.9,97.0,97.39,5211987,PEP
2016-02-05,97.64,97.71,96.8,97.32,5574838,PEP
2016-02-08,97.14,97.89,96.4,97.52,4729515,PEP
2016-02-09,96.69,98.79,96.44,98.28,4994217,PEP
2016-02-10,98.21,98.73,97.52,97.62,4505507,PEP
2016-02-11,96.39,97.94,96.09,96.9,5898506,PEP
2016-02-12,96.4,98.59,96.15,98.49,5110612,PEP
2016-02-16,99.2,99.3,98.1,98.6,4709671,PEP
2016-02-17,99.0,99.89,98.8,99.55,4493212,PEP
2016-02-18,99.57,99.97,98.97,99.62,3729118,PEP
2016-02-19,98.46,100.185,98.46,99.58,4531324,PEP
2016-02-22,99.98,100.56,99.58,99.87,4731536,PEP
2016-02-23,99.89,100.0,99.38,99.54,3721066,PEP
2016-02-24,99.0,99.75,98.4,99.68,5691205,PEP
2016-02-25,99.83,100.7,99.83,100.67,4668947,PEP
2016-02-26,100.49,100.54,97.84,98.36,6506181,PEP
2016-02-29,98.36,99.02,97.79,97.82,5955280,PEP
2016-03-01,98.5,99.14,98.05,99.09,5160232,PEP
2016-03-02,98.05,98.36,97.54,98.33,4179960,PEP
2016-03-03,98.35,99.23,98.02,99.16,4856636,PEP
2016-03-04,98.81,100.0,98.57,100.0,7067206,PEP
2016-03-07,99.25,99.6,98.9701,99.25,5967095,PEP
2016-03-08,98.97,100.1199,98.745,99.74,4871169,PEP
2016-03-09,100.0,100.58,99.74,100.2,5085004,PEP
2016-03-10,100.45,100.88,100.02,100.78,5502777,PEP
2016-03-11,101.0,101.41,100.59,101.31,5912358,PEP
2016-03-14,101.13,101.45,100.62,100.65,3580460,PEP
2016-03-15,100.27,101.57,100.25,101.15,3860309,PEP
2016-03-16,100.94,101.34,100.01,100.83,4176615,PEP
2016-03-17,101.0,102.12,100.79,101.87,5635784,PEP
2016-03-18,101.67,101.94,101.01,101.29,7273925,PEP
2016-03-21,100.91,102.12,100.32,101.54,4420266,PEP
2016-03-22,101.28,101.51,100.43,100.77,3457648,PEP
2016-03-23,100.69,101.7626,100.53,100.81,3407894,PEP
2016-03-24,100.7,100.92,100.15,100.68,3183086,PEP
2016-03-28,100.96,101.61,100.82,100.98,3785491,PEP
2016-03-29,101.05,101.64,100.76,101.37,3356706,PEP
2016-03-30,101.46,102.89,101.41,102.69,4673591,PEP
2016-03-31,102.54,103.45,102.3,102.48,5367722,PEP
2016-04-01,101.97,103.89,101.945,103.78,4128615,PEP
2016-04-04,103.8,103.95,102.77,103.82,4220449,PEP
2016-04-05,103.77,103.93,102.87,103.1,3589151,PEP
2016-04-06,103.25,103.99,102.87,103.92,4196809,PEP
2016-04-07,103.34,103.97,103.03,103.6,6220933,PEP
2016-04-08,103.99,105.25,103.9,105.08,6154498,PEP
2016-04-11,105.16,105.77,104.16,104.3,5354020,PEP
2016-04-12,104.17,105.12,104.12,104.91,3777205,PEP
2016-04-13,105.34,105.35,103.76,104.12,3802372,PEP
2016-04-14,102.73,104.088,102.71,103.16,5593254,PEP
2016-04-15,103.24,103.81,103.01,103.77,4553463,PEP
2016-04-18,104.16,104.59,103.5,103.72,7736904,PEP
2016-04-19,103.81,104.61,103.76,104.32,4996213,PEP
2016-04-20,104.23,104.35,102.39,102.44,4777953,PEP
2016-04-21,102.34,102.34,100.42,100.99,7145583,PEP
2016-04-22,101.17,102.06,100.94,101.98,5660160,PEP
2016-04-25,101.8,102.8301,101.61,102.8,3501259,PEP
2016-04-26,103.2,103.4,102.19,102.6,3223534,PEP
2016-04-27,102.72,103.36,101.91,102.63,3730939,PEP
2016-04-28,102.17,103.15,102.16,102.97,4350168,PEP
2016-04-29,102.93,103.17,102.4,102.96,4604048,PEP
2016-05-02,102.74,103.87,102.64,103.43,3998114,PEP
2016-05-03,103.41,103.93,103.0,103.56,3945431,PEP
2016-05-04,103.51,104.4399,103.13,104.02,3852606,PEP
2016-05-05,103.87,104.88,103.6,104.21,3401360,PEP
2016-05-06,103.68,104.97,103.68,104.96,3547652,PEP
2016-05-09,104.92,105.73,104.91,105.28,4432307,PEP
2016-05-10,105.43,106.63,105.33,106.57,3885523,PEP
2016-05-11,106.26,106.94,105.63,105.72,3424861,PEP
2016-05-12,106.13,106.4,105.58,106.1,3195310,PEP
2016-05-13,105.75,106.1,103.54,104.18,7811530,PEP
2016-05-16,103.98,104.65,103.63,104.13,4243167,PEP
2016-05-17,104.17,104.38,102.01,102.37,5443329,PEP
2016-05-18,101.95,102.0,100.27,100.91,6970086,PEP
2016-05-19,100.75,101.44,100.3,101.33,4722434,PEP
2016-05-20,101.71,101.79,100.0,100.1,5594668,PEP
2016-05-23,100.12,100.77,100.0,100.42,4185857,PEP
2016-05-24,100.91,101.3799,100.69,101.09,3446254,PEP
2016-05-25,101.17,101.6,100.96,101.09,3223799,PEP
2016-05-26,101.2,101.96,101.01,101.9,4543050,PEP
2016-05-27,102.13,102.38,101.6,101.96,2877420,PEP
2016-05-31,102.14,102.3699,100.82,101.18,6368738,PEP
2016-06-01,100.56,101.6,100.3,101.57,4741392,PEP
2016-06-02,101.33,102.01,101.17,102.0,3618690,PEP
2016-06-03,101.92,102.83,101.92,102.53,4511654,PEP
2016-06-06,102.54,103.06,102.23,102.7,2944217,PEP
2016-06-07,102.82,103.18,102.28,102.49,4078737,PEP
2016-06-08,102.36,103.35,102.17,103.18,2860778,PEP
2016-06-09,102.9,103.82,102.54,103.66,3552237,PEP
2016-06-10,103.25,103.49,102.78,103.31,3462385,PEP
2016-06-13,103.24,103.6899,102.98,103.06,4368338,PEP
2016-06-14,102.6,103.29,101.74,103.23,4363559,PEP
2016-06-15,103.27,103.57,102.7528,102.86,3434378,PEP
2016-06-16,102.51,103.93,102.51,103.85,3520867,PEP
2016-06-17,103.59,103.86,102.4,103.41,5577860,PEP
2016-06-20,104.07,104.68,103.35,103.37,3567059,PEP
2016-06-21,103.81,104.41,103.76,104.08,3214510,PEP
2016-06-22,104.08,104.49,103.63,103.74,3398877,PEP
2016-06-23,104.46,104.5,103.91,104.44,3068134,PEP
2016-06-24,102.49,103.45,101.8,101.98,8654811,PEP
2016-06-27,101.77,102.34,101.3,102.13,6398843,PEP
2016-06-28,102.16,102.34,101.496,102.14,5195061,PEP
2016-06-29,102.82,103.33,102.46,103.12,4898741,PEP
2016-06-30,103.75,106.0,103.53,105.94,7973177,PEP
2016-07-01,106.23,106.4,105.3775,105.63,4115652,PEP
2016-07-05,105.67,106.98,105.63,106.42,5365187,PEP
2016-07-06,106.59,106.73,105.63,105.92,6126516,PEP
2016-07-07,108.53,109.0,107.07,107.49,9912764,PEP
2016-07-08,108.04,108.5,107.32,108.27,6052753,PEP
2016-07-11,108.16,109.1298,107.77,108.91,6446579,PEP
2016-07-12,108.42,109.11,108.37,108.79,4181000,PEP
2016-07-13,109.07,110.06,108.89,109.91,5232139,PEP
2016-07-14,109.83,110.94,109.76,109.96,4834268,PEP
2016-07-15,109.77,110.49,108.97,109.66,5230580,PEP
2016-07-18,109.66,109.7,108.84,109.21,3688714,PEP
2016-07-19,108.86,109.56,108.71,109.53,3987524,PEP
2016-07-20,109.86,109.91,108.68,108.92,3021759,PEP
2016-07-21,108.71,108.87,108.11,108.58,2806940,PEP
2016-07-22,108.78,109.41,108.78,109.19,2693784,PEP
2016-07-25,109.24,109.28,108.38,109.02,3053106,PEP
2016-07-26,109.0,109.23,108.0301,108.2,3386081,PEP
2016-07-27,108.04,108.04,106.69,107.48,4724206,PEP
2016-07-28,107.55,108.38,107.17,108.13,3446464,PEP
2016-07-29,108.26,109.11,108.121,108.92,3995291,PEP
2016-08-01,108.72,109.09,108.34,108.93,3880700,PEP
2016-08-02,109.25,109.25,108.28,108.72,3431600,PEP
2016-08-03,108.93,108.98,107.675,108.04,3691873,PEP
2016-08-04,108.17,108.55,107.98,108.42,3226924,PEP
2016-08-05,108.74,109.356,108.37,108.66,3189398,PEP
2016-08-08,108.42,108.62,107.671,108.14,3304241,PEP
2016-08-09,108.25,108.75,108.06,108.28,2378294,PEP
2016-08-10,108.45,108.96,108.45,108.82,2189898,PEP
2016-08-11,109.01,109.18,108.45,108.48,2786795,PEP
2016-08-12,108.64,108.94,108.37,108.59,2563420,PEP
2016-08-15,108.71,108.99,108.64,108.72,2357829,PEP
2016-08-16,108.25,108.69,107.91,108.0,2677205,PEP
2016-08-17,107.95,108.53,107.6,108.47,2963855,PEP
2016-08-18,108.41,108.82,108.2,108.28,2372997,PEP
2016-08-19,108.04,108.26,107.54,108.17,2846585,PEP
2016-08-22,108.08,108.21,107.765,107.96,2304593,PEP
2016-08-23,108.25,108.55,107.7,107.88,2473044,PEP
2016-08-24,107.82,108.29,107.55,108.11,3422589,PEP
2016-08-25,108.09,108.38,107.79,107.88,2129472,PEP
2016-08-26,107.92,108.5,107.33,107.45,2868894,PEP
2016-08-29,107.5,108.01,107.4,107.99,2576351,PEP
2016-08-30,107.92,108.06,107.03,107.22,3708131,PEP
2016-08-31,106.34,106.88,106.2611,106.75,3994995,PEP
2016-09-01,106.46,107.34,106.29,107.29,3799038,PEP
2016-09-02,107.58,108.25,107.5,107.87,3671199,PEP
2016-09-06,107.79,108.12,107.395,107.92,2913270,PEP
2016-09-07,107.76,107.97,106.78,107.21,3260537,PEP
2016-09-08,107.1,107.335,106.49,106.88,3491416,PEP
2016-09-09,106.02,106.19,104.05,104.05,6134504,PEP
2016-09-12,104.3,106.22,104.3,106.02,4569372,PEP
2016-09-13,105.94,105.95,104.29,104.59,4597676,PEP
2016-09-14,104.82,105.64,104.6,105.05,4007846,PEP
2016-09-15,104.95,105.72,104.7,105.48,3900202,PEP
2016-09-16,105.0,105.5,104.58,105.28,4934066,PEP
2016-09-19,105.21,106.12,104.92,105.67,3439311,PEP
2016-09-20,106.1,106.71,105.96,106.3,3561663,PEP
2016-09-21,106.16,107.37,105.879,107.13,3913862,PEP
2016-09-22,107.49,107.94,107.31,107.82,3869355,PEP
2016-09-23,107.68,107.99,107.04,107.34,3235889,PEP
2016-09-26,107.24,107.38,106.87,107.03,4440402,PEP
2016-09-27,107.37,107.87,106.73,107.49,3779284,PEP
2016-09-28,107.91,107.91,106.86,107.38,5030492,PEP
2016-09-29,109.495,109.71,107.71,107.76,7249093,PEP
2016-09-30,108.37,109.24,108.37,108.77,7173287,PEP
2016-10-03,108.77,108.83,107.47,108.25,4566043,PEP
2016-10-04,108.31,108.37,106.58,107.1,5830099,PEP
2016-10-05,107.24,107.49,105.69,106.01,6297044,PEP
2016-10-06,105.73,106.53,105.46,106.4,4886045,PEP
2016-10-07,106.76,106.92,105.65,105.99,4398433,PEP
2016-10-10,106.45,106.62,105.82,106.22,3119298,PEP
2016-10-11,106.12,106.21,105.0,105.57,3814397,PEP
2016-10-12,105.87,106.16,105.495,106.08,3419758,PEP
2016-10-13,105.85,106.17,105.29,105.92,3582563,PEP
2016-10-14,106.07,107.06,105.78,106.83,4788606,PEP
2016-10-17,106.83,107.07,106.56,106.85,4104370,PEP
2016-10-18,107.45,108.18,106.94,106.95,3850027,PEP
2016-10-19,106.81,107.01,106.08,106.26,4330607,PEP
2016-10-20,106.11,106.32,105.58,105.87,3751570,PEP
2016-10-21,106.01,106.01,105.27,105.62,3615418,PEP
2016-10-24,106.12,107.9,106.12,107.31,5125955,PEP
2016-10-25,107.39,107.63,106.81,107.23,3756272,PEP
2016-10-26,107.49,107.95,106.95,107.07,3440700,PEP
2016-10-27,107.28,107.54,106.3,106.63,4205262,PEP
2016-10-28,106.9,107.53,106.52,107.07,3378934,PEP
2016-10-31,107.03,107.4299,106.92,107.2,3141704,PEP
2016-11-01,107.14,107.3,106.12,106.71,4289551,PEP
2016-11-02,106.68,107.44,106.61,106.71,3679154,PEP
2016-11-03,107.07,107.14,106.52,106.63,3447667,PEP
2016-11-04,106.56,106.97,105.81,105.81,2897631,PEP
2016-11-07,106.66,107.2,106.38,106.96,5469105,PEP
2016-11-08,106.97,108.93,106.97,108.72,4670991,PEP
2016-11-09,106.45,107.35,105.0,107.25,6515814,PEP
2016-11-10,106.89,106.89,102.4,103.25,9095738,PEP
2016-11-11,103.0,103.77,102.57,103.19,5888361,PEP
2016-11-14,102.86,103.34,100.45,101.39,7248755,PEP
2016-11-15,101.4,102.05,100.82,101.85,5672335,PEP
2016-11-16,102.36,102.9,101.47,101.71,3962938,PEP
2016-11-17,101.81,101.93,101.175,101.62,4212625,PEP
2016-11-18,101.4,101.8,101.175,101.31,4919150,PEP
2016-11-21,101.48,102.32,101.48,102.26,3870820,PEP
2016-11-22,102.53,103.0,102.44,102.89,4540334,PEP
2016-11-23,102.52,102.89,101.46,101.53,4676147,PEP
2016-11-25,102.0,102.9099,101.74,102.17,3644945,PEP
2016-11-28,102.27,103.25,101.9,102.79,5556921,PEP
2016-11-29,102.79,103.05,102.3,102.54,3886799,PEP
2016-11-30,101.51,101.92,100.1,100.1,8123491,PEP
2016-12-01,99.89,100.05,98.5,99.03,7123022,PEP
2016-12-02,99.4,100.64,99.4,100.6,4594602,PEP
2016-12-05,100.62,100.91,100.12,100.71,3961810,PEP
2016-12-06,101.08,101.61,100.805,101.55,4828363,PEP
2016-12-07,101.16,102.93,101.16,102.81,4873413,PEP
2016-12-08,102.14,102.61,102.0,102.15,3993919,PEP
2016-12-09,102.23,104.045,102.04,103.57,5040175,PEP
2016-12-12,103.82,104.87,103.67,104.72,4858321,PEP
2016-12-13,104.81,106.01,104.68,105.63,4508643,PEP
2016-12-14,105.88,106.53,104.21,104.47,5007528,PEP
2016-12-15,104.23,105.57,104.23,105.3,4179374,PEP
2016-12-16,105.55,105.92,105.13,105.87,7499286,PEP
2016-12-19,105.46,105.87,105.13,105.41,3683752,PEP
2016-12-20,104.89,105.04,104.37,104.9,4903446,PEP
2016-12-21,104.82,105.69,104.69,104.7,3245168,PEP
2016-12-22,104.55,105.45,104.251,105.35,2605417,PEP
2016-12-23,104.97,105.25,104.63,105.09,1769303,PEP
2016-12-27,105.09,105.32,104.99,105.13,1504963,PEP
2016-12-28,104.87,105.1,104.52,104.62,1878615,PEP
2016-12-29,104.5,105.1,104.48,104.99,2438075,PEP
2016-12-30,104.71,105.15,104.33,104.63,3483969,PEP
2017-01-03,104.94,105.09,104.21,104.65,3741206,PEP
2017-01-04,105.11,105.63,104.79,104.85,3029654,PEP
2017-01-05,104.52,105.12,104.1901,104.71,5087216,PEP
2017-01-06,104.98,105.16,104.12,104.56,4109653,PEP
2017-01-09,104.16,104.255,103.25,103.46,5603540,PEP
2017-01-10,103.32,103.32,101.75,101.97,5399235,PEP
2017-01-11,101.84,102.36,101.41,101.81,4650289,PEP
2017-01-12,101.71,102.52,101.58,101.84,3126043,PEP
2017-01-13,101.88,102.11,101.22,101.55,3478642,PEP
2017-01-17,101.07,102.32,101.06,102.19,3745757,PEP
2017-01-18,102.4,103.0,102.32,102.74,4340388,PEP
2017-01-19,102.28,103.0,102.17,102.36,3923119,PEP
2017-01-20,102.79,103.32,102.4401,103.24,4750772,PEP
2017-01-23,102.9,104.22,102.83,104.01,4584802,PEP
2017-01-24,104.0,104.93,103.78,104.71,4992265,PEP
2017-01-25,104.71,105.19,104.54,104.61,3566079,PEP
2017-01-26,104.51,104.73,104.07,104.14,3634560,PEP
2017-01-27,104.38,104.41,103.43,103.48,4248230,PEP
2017-01-30,103.01,103.72,103.0,103.69,3462554,PEP
2017-01-31,103.21,104.17,103.21,103.78,3846647,PEP
2017-02-01,103.61,103.78,102.98,103.01,3515578,PEP
2017-02-02,103.76,104.39,103.29,104.03,3213734,PEP
2017-02-03,104.44,105.765,104.06,105.11,4287147,PEP
2017-02-06,105.1,105.24,104.53,104.57,4355238,PEP
2017-02-07,104.63,105.9,104.63,105.61,3980353,PEP
2017-02-08,105.5,106.23,105.25,105.69,3407089,PEP
2017-02-09,105.42,106.49,105.02,105.97,4012387,PEP
2017-02-10,105.83,106.345,105.5868,106.1,2475506,PEP
2017-02-13,106.5,106.69,105.88,106.52,3464318,PEP
2017-02-14,106.17,107.0,105.67,106.92,5665028,PEP
2017-02-15,105.35,107.25,104.77,106.73,7617151,PEP
2017-02-16,107.15,108.18,106.32,108.12,5559903,PEP
2017-02-17,107.29,108.3,107.21,108.15,5498432,PEP
2017-02-21,108.07,109.5,107.95,109.36,5370662,PEP
2017-02-22,109.37,109.78,109.165,109.41,3815267,PEP
2017-02-23,109.12,110.0,109.12,109.54,3382733,PEP
2017-02-24,109.5,109.92,109.33,109.83,3991764,PEP
2017-02-27,109.69,109.88,109.23,109.27,3475121,PEP
2017-02-28,109.05,110.6,109.05,110.38,4684747,PEP
2017-03-01,109.6,110.32,109.17,109.73,4750734,PEP
2017-03-02,109.81,110.32,109.43,110.11,3880791,PEP
2017-03-03,110.1,110.67,109.65,110.56,4130942,PEP
2017-03-06,109.8,110.19,109.43,109.63,4491045,PEP
2017-03-07,109.16,109.77,109.0,109.32,4361109,PEP
2017-03-08,109.17,109.33,108.47,109.3,5244494,PEP
2017-03-09,109.56,109.61,108.91,109.02,4066952,PEP
2017-03-10,109.58,109.71,109.28,109.59,3488905,PEP
2017-03-13,109.32,109.7951,109.03,109.41,3131237,PEP
2017-03-14,109.28,109.73,109.12,109.34,3630038,PEP
2017-03-15,109.56,111.23,109.5,111.11,4973393,PEP
2017-03-16,111.09,111.2,110.53,111.14,4580674,PEP
2017-03-17,111.479,111.52,110.93,111.39,6444384,PEP
2017-03-20,111.15,111.44,110.81,111.15,3382089,PEP
2017-03-21,111.54,112.31,111.47,111.77,5587739,PEP
2017-03-22,112.31,112.38,111.57,112.02,3882237,PEP
2017-03-23,111.95,112.33,111.67,111.78,3208362,PEP
2017-03-24,111.98,112.245,111.79,112.12,3913223,PEP
2017-03-27,111.87,112.29,111.57,111.83,3514557,PEP
2017-03-28,111.81,112.76,111.64,112.45,3945393,PEP
2017-03-29,112.06,112.535,111.97,112.43,2683678,PEP
2017-03-30,112.29,112.55,112.0,112.18,2104918,PEP
2017-03-31,112.31,112.47,111.83,111.86,3744389,PEP
2017-04-03,111.95,112.36,111.4599,111.86,3587129,PEP
2017-04-04,111.99,112.22,111.63,112.08,2360663,PEP
2017-04-05,112.04,112.59,111.69,111.94,2991960,PEP
2017-04-06,112.12,112.28,111.42,111.58,2740631,PEP
2017-04-07,111.7,111.96,111.4409,111.61,2799610,PEP
2017-04-10,111.7,112.145,111.4101,112.02,2873249,PEP
2017-04-11,111.71,112.08,111.35,111.73,3031468,PEP
2017-04-12,112.05,113.765,111.9,113.61,6260257,PEP
2017-04-13,113.25,113.38,112.65,112.68,3257297,PEP
2017-04-17,112.74,113.32,112.68,113.32,2917688,PEP
2017-04-18,113.44,114.605,113.4047,114.28,4574200,PEP
2017-04-19,114.42,114.49,113.48,113.62,3044737,PEP
2017-04-20,113.52,113.97,113.39,113.59,2972962,PEP
2017-04-21,113.55,113.8,113.27,113.43,3885269,PEP
2017-04-24,114.36,114.48,113.91,114.32,3221543,PEP
2017-04-25,114.21,114.57,114.0,114.16,3643622,PEP
2017-04-26,111.75,113.76,111.34,113.33,5343923,PEP
2017-04-27,113.1,113.44,112.51,112.64,4096239,PEP
2017-04-28,112.34,113.43,112.1908,113.28,4872033,PEP
2017-05-01,112.93,113.11,112.27,112.28,4074291,PEP
2017-05-02,112.75,112.89,112.07,112.29,3082363,PEP
2017-05-03,112.39,112.71,111.7023,111.79,3342585,PEP
2017-05-04,112.17,113.0,111.81,112.96,3488798,PEP
2017-05-05,113.04,113.28,112.7375,113.22,3046064,PEP
2017-05-08,113.2,113.43,112.78,113.22,3097181,PEP
2017-05-09,113.24,113.41,112.55,112.72,2708153,PEP
2017-05-10,112.7,112.87,112.48,112.84,2160149,PEP
2017-05-11,112.64,113.09,112.53,113.04,2277166,PEP
2017-05-12,112.93,113.3,112.72,112.91,2383496,PEP
2017-05-15,112.9,114.0,112.77,113.94,3500274,PEP
2017-05-16,114.06,114.66,113.59,113.79,2444255,PEP
2017-05-17,113.46,114.29,113.32,113.74,2999270,PEP
2017-05-18,113.78,114.28,113.288,114.03,3439503,PEP
2017-05-19,114.17,114.5,113.455,113.69,5750075,PEP
2017-05-22,113.69,115.0,113.69,114.7,3323959,PEP
2017-05-23,114.71,115.44,114.71,115.05,3261263,PEP
2017-05-24,115.31,116.33,115.12,116.06,2863357,PEP
2017-05-25,116.36,117.68,116.15,117.53,3596188,PEP
2017-05-26,117.25,118.0045,117.2,117.91,3104759,PEP
2017-05-30,117.74,118.12,117.5,118.01,3231598,PEP
2017-05-31,116.91,117.94,116.87,116.87,5232886,PEP
2017-06-01,116.8,117.26,116.06,117.23,4404853,PEP
2017-06-02,117.46,117.7,117.04,117.67,3162869,PEP
2017-06-05,117.39,117.97,117.05,117.88,2969490,PEP
2017-06-06,117.78,117.94,117.46,117.7,2643156,PEP
2017-06-07,117.17,117.57,116.82,117.05,3681102,PEP
2017-06-08,116.86,117.08,115.59,115.89,3956710,PEP
2017-06-09,115.66,116.13,115.36,115.94,3197723,PEP
2017-06-12,116.23,116.62,115.92,116.23,3492098,PEP
2017-06-13,115.47,116.59,115.47,116.32,2760749,PEP
2017-06-14,116.91,118.06,116.83,117.37,3597242,PEP
2017-06-15,117.0,117.48,116.51,117.21,3372664,PEP
2017-06-16,117.369,117.4,116.3,116.86,5156209,PEP
2017-06-19,117.02,117.29,116.23,117.29,2436611,PEP
2017-06-20,117.29,118.1353,117.18,117.95,3703498,PEP
2017-06-21,117.78,118.24,117.24,117.42,3767106,PEP
2017-06-22,117.33,117.41,116.05,116.15,3288149,PEP
2017-06-23,116.21,117.37,116.09,116.96,3453406,PEP
2017-06-26,117.42,117.83,117.06,117.12,2704461,PEP
2017-06-27,117.24,117.38,115.94,115.94,2884276,PEP
2017-06-28,116.52,116.87,116.2,116.38,3110592,PEP
2017-06-29,116.07,116.2,114.8901,115.18,3474360,PEP
2017-06-30,115.53,116.1134,115.3,115.49,3313250,PEP
2017-07-03,115.55,116.0,115.34,115.44,2250824,PEP
2017-07-05,115.5,115.55,114.88,115.3,4023052,PEP
2017-07-06,114.97,115.42,114.85,115.13,4006999,PEP
2017-07-07,115.41,115.6599,114.83,115.51,3972488,PEP
2017-07-10,115.92,116.0,114.2,114.27,5771230,PEP
2017-07-11,113.34,113.98,112.25,113.74,6368474,PEP
2017-07-12,114.49,114.98,114.28,114.77,3885229,PEP
2017-07-13,114.95,115.04,113.92,114.02,3089432,PEP
2017-07-14,114.26,115.115,114.25,114.93,2956439,PEP
2017-07-17,114.94,115.16,114.8383,114.93,2481948,PEP
2017-07-18,114.85,115.15,114.39,115.01,2694840,PEP
2017-07-19,115.01,115.35,114.63,115.34,2578212,PEP
2017-07-20,115.34,116.055,115.11,115.51,3518141,PEP
2017-07-21,115.78,116.67,115.38,116.63,3476448,PEP
2017-07-24,116.5,116.67,116.09,116.13,3681323,PEP
2017-07-25,116.63,116.78,116.14,116.45,3075078,PEP
2017-07-26,116.3,117.42,116.15,117.19,3305595,PEP
2017-07-27,117.33,118.06,116.62,117.34,2954845,PEP
2017-07-28,117.31,117.47,116.2,116.61,3276278,PEP
2017-07-31,116.53,116.86,116.18,116.61,3098647,PEP
2017-08-01,115.73,115.979,115.14,115.61,2619119,PEP
2017-08-02,115.73,115.979,115.14,115.61,2626447,PEP
2017-08-03,115.73,116.66,115.68,116.3,2986158,PEP
2017-08-04,116.32,116.49,115.865,116.37,2955165,PEP
2017-08-07,116.45,117.22,116.38,116.96,2569552,PEP
2017-08-08,116.8,116.95,116.37,116.71,2412582,PEP
2017-08-09,116.49,116.7,115.96,116.63,2513820,PEP
2017-08-10,116.35,116.84,116.08,116.38,2236003,PEP
2017-08-11,116.75,117.25,116.35,116.51,2759739,PEP
2017-08-14,117.36,118.18,117.014,117.84,3191713,PEP
2017-08-15,117.88,119.15,117.85,118.97,2749754,PEP
2017-08-16,118.96,119.3645,118.82,119.1,2373919,PEP
2017-08-17,119.0,119.39,118.25,118.39,3096948,PEP
2017-08-18,118.29,118.43,117.4,117.6,3776515,PEP
2017-08-21,117.8,118.46,117.545,118.26,2119494,PEP
2017-08-22,118.25,118.7,117.65,117.92,2313692,PEP
2017-08-23,117.9,118.12,117.23,117.29,2616268,PEP
2017-08-24,117.26,117.3,116.03,116.22,4760021,PEP
2017-08-25,116.74,116.9,115.8,115.85,3443198,PEP
2017-08-28,116.12,116.29,115.08,115.54,2932692,PEP
2017-08-29,115.55,116.1,115.51,115.84,2348661,PEP
2017-08-30,115.13,115.42,114.91,115.15,2491784,PEP
2017-08-31,115.24,115.84,114.93,115.73,4709458,PEP
2017-09-01,115.38,116.0925,115.15,115.84,2591863,PEP
2017-09-05,115.95,116.06,115.41,115.87,2711444,PEP
2017-09-06,116.17,116.47,115.64,116.35,2617480,PEP
2017-09-07,116.65,117.29,116.39,116.99,2623792,PEP
2017-09-08,116.4,116.48,114.57,115.04,4818344,PEP
2017-09-11,115.08,115.89,114.76,115.69,3247937,PEP
2017-09-12,115.69,115.95,114.86,115.0,2998543,PEP
2017-09-13,114.87,115.17,114.0,114.45,5141488,PEP
2017-09-14,114.44,114.55,113.7,114.19,3456869,PEP
2017-09-15,114.74,114.98,114.11,114.85,5543002,PEP
2017-09-18,115.17,115.23,114.68,114.99,2441253,PEP
2017-09-19,115.06,115.12,114.36,114.49,2568270,PEP
2017-09-20,114.34,114.65,112.735,113.58,4059794,PEP
2017-09-21,113.21,113.82,112.54,112.8,3630921,PEP
2017-09-22,112.56,112.87,111.81,111.85,3746257,PEP
2017-09-25,112.04,112.14,111.42,111.94,3884965,PEP
2017-09-26,112.23,112.3,111.73,111.81,2953814,PEP
2017-09-27,111.72,111.875,110.34,111.1,4016154,PEP
2017-09-28,111.37,112.73,111.19,111.64,11581059,PEP
2017-09-29,111.87,112.03,111.21,111.43,5122348,PEP
2017-10-02,109.91,110.52,108.96,109.12,8306410,PEP
2017-10-03,109.42,109.65,108.89,109.13,6064370,PEP
2017-10-04,106.94,110.16,106.19,109.34,9092379,PEP
2017-10-05,109.66,110.99,109.55,110.45,5670385,PEP
2017-10-06,110.17,110.67,109.92,110.4,3240259,PEP
2017-10-09,110.59,110.93,109.79,110.01,1977771,PEP
2017-10-10,110.28,110.86,110.28,110.78,3032284,PEP
2017-10-11,110.9,111.81,110.77,111.51,4051052,PEP
2017-10-12,111.51,112.51,111.38,112.45,3287194,PEP
2017-10-13,112.73,112.98,112.18,112.62,3090451,PEP
2017-10-16,112.93,113.63,112.69,113.57,2675935,PEP
2017-10-17,113.22,113.56,111.66,112.19,3825150,PEP
2017-10-18,111.95,112.44,111.78,111.95,2590474,PEP
2017-10-19,111.62,112.79,111.6,112.67,2673739,PEP
2017-10-20,113.01,113.02,111.38,111.61,3772276,PEP
2017-10-23,111.64,112.45,111.4,111.69,2263178,PEP
2017-10-24,111.84,111.8658,110.28,110.75,3351128,PEP
2017-10-25,110.43,110.529,109.18,110.08,3109974,PEP
2017-10-26,110.67,111.24,110.41,110.73,2864970,PEP
2017-10-27,110.41,110.8475,109.93,110.6,3343218,PEP
2017-10-30,110.36,110.37,109.36,109.65,2206123,PEP
2017-10-31,110.24,110.765,109.95,110.23,4379361,PEP
2017-11-01,109.76,110.68,109.61,110.13,2822423,PEP
2017-11-02,109.91,110.18,109.54,110.05,2169838,PEP
2017-11-03,110.14,110.65,110.0,110.22,1725671,PEP
2017-11-06,109.97,110.0,109.19,109.26,3331780,PEP
2017-11-07,109.15,110.58,109.15,110.47,3882026,PEP
2017-11-08,110.57,112.04,110.5,112.0,3685289,PEP
2017-11-09,111.35,112.44,111.02,111.48,2825031,PEP
2017-11-10,111.44,112.975,111.31,112.75,3699459,PEP
2017-11-13,112.69,114.19,112.64,114.04,3194459,PEP
2017-11-14,113.69,116.19,113.59,115.76,4998865,PEP
2017-11-15,115.65,115.93,114.31,115.1,3861487,PEP
2017-11-16,115.39,115.835,114.94,115.23,3058092,PEP
2017-11-17,114.73,115.14,114.53,114.68,2646372,PEP
2017-11-20,114.75,115.85,114.71,114.91,3594344,PEP
2017-11-21,114.99,116.33,114.97,116.05,3179259,PEP
2017-11-22,115.77,116.0,114.28,115.08,3598467,PEP
2017-11-24,115.65,116.3,115.425,115.9,1183004,PEP
2017-11-27,116.0,116.4,115.66,115.85,2818867,PEP
2017-11-28,116.26,116.83,115.3,116.77,3600399,PEP
2017-11-29,116.84,117.38,116.29,116.84,3276286,PEP
2017-11-30,116.52,117.21,116.08,116.52,5983960,PEP
2017-12-01,116.5,116.85,115.04,116.78,4956550,PEP
2017-12-04,117.0,118.2,116.62,117.46,4403025,PEP
2017-12-05,117.63,117.94,117.18,117.59,3198612,PEP
2017-12-06,117.83,118.91,117.64,118.9,3203561,PEP
2017-12-07,118.52,118.64,116.55,116.73,5409520,PEP
2017-12-08,116.52,116.6,115.9,116.57,3127499,PEP
2017-12-11,116.33,117.435,115.56,117.39,2429359,PEP
2017-12-12,117.6,118.37,117.12,117.4,2664632,PEP
2017-12-13,117.51,118.21,117.48,117.8,3193861,PEP
2017-12-14,118.0,118.6,117.725,118.02,4057799,PEP
2017-12-15,118.695,119.36,118.45,119.22,7173530,PEP
2017-12-18,119.36,119.74,118.0,118.05,3472719,PEP
2017-12-19,118.72,119.385,118.23,118.61,3942543,PEP
2017-12-20,118.66,119.12,117.56,119.02,4273447,PEP
2017-12-21,119.45,119.57,117.84,118.26,2790002,PEP
2017-12-22,118.6,118.75,118.17,118.6,2045573,PEP
2017-12-26,118.41,119.24,118.41,118.89,2156768,PEP
2017-12-27,118.87,119.4,118.8,119.3,2465123,PEP
2017-12-28,119.33,119.53,119.05,119.35,1999330,PEP
2017-12-29,119.46,120.57,119.42,119.92,3116358,PEP
2018-01-02,119.93,120.18,117.9251,118.06,4165804,PEP
2018-01-03,117.905,118.47,117.64,117.75,4224441,PEP
2018-01-04,117.8,119.11,117.6,118.33,3146952,PEP
2018-01-05,118.41,119.09,118.245,118.67,2714157,PEP
2018-01-08,118.21,118.74,117.67,117.99,5730359,PEP
2018-01-09,118.26,118.98,117.95,118.08,4573557,PEP
2018-01-10,118.13,118.36,116.7,117.48,3363949,PEP
2018-01-11,117.64,117.85,116.38,116.88,3685198,PEP
2018-01-12,116.95,118.01,116.85,117.38,4335547,PEP
2018-01-16,117.2,118.35,117.03,117.86,4936457,PEP
2018-01-17,118.29,120.17,118.21,119.18,4554561,PEP
2018-01-18,119.09,119.62,118.65,119.05,6221784,PEP
2018-01-19,119.48,120.68,118.64,120.17,6002630,PEP
2018-01-22,120.1,121.85,120.0,121.51,4308565,PEP
2018-01-23,121.07,122.51,120.85,121.3,3536885,PEP
2018-01-24,121.24,121.48,120.82,121.14,3445192,PEP
2018-01-25,120.61,121.4532,120.36,120.9,2713029,PEP
2018-01-26,120.61,121.84,120.61,121.76,3993852,PEP
2018-01-29,121.38,122.16,119.65,119.67,3854724,PEP
2018-01-30,119.68,121.2,119.5,119.89,4945184,PEP
2018-01-31,119.84,120.75,119.51,120.3,4018071,PEP
2018-02-01,119.92,121.01,119.28,120.3,3485603,PEP
2018-02-02,119.91,120.28,118.4,118.67,3348919,PEP
2018-02-05,118.57,119.66,114.4101,114.46,5347638,PEP
2018-02-06,112.44,113.95,110.15,113.56,6643066,PEP
2018-02-07,113.97,115.77,112.75,113.5,4931420,PEP
2013-02-08,26.96,27.03,26.79,26.88,37444410,PFE
2013-02-11,26.89,27.23,26.89,27.14,26301872,PFE
2013-02-12,27.14,27.18,26.99,26.99,21160293,PFE
2013-02-13,27.01,27.19,26.83,27.0,23903919,PFE
2013-02-14,26.91,27.14,26.81,27.06,24209871,PFE
2013-02-15,27.15,27.43,27.12,27.29,29582324,PFE
2013-02-19,27.4,27.71,27.38,27.71,28422094,PFE
2013-02-20,27.65,27.75,27.55,27.57,26058159,PFE
2013-02-21,27.41,27.54,27.23,27.41,24520676,PFE
2013-02-22,27.48,27.5,27.13,27.38,29726833,PFE
2013-02-25,27.21,27.35,26.84,26.84,35540546,PFE
2013-02-26,26.89,27.1,26.82,27.03,29985991,PFE
2013-02-27,26.93,27.54,26.92,27.41,24385149,PFE
2013-02-28,27.37,27.639,27.36,27.37,30099312,PFE
2013-03-01,27.18,27.45,27.15,27.39,29066820,PFE
2013-03-04,27.31,27.7,27.26,27.69,24930067,PFE
2013-03-05,27.77,28.2,27.77,28.07,31103766,PFE
2013-03-06,28.1,28.21,27.93,28.12,27121255,PFE
2013-03-07,28.18,28.38,28.12,28.27,27694715,PFE
2013-03-08,28.33,28.36,28.04,28.19,27033979,PFE
2013-03-11,28.16,28.31,28.1,28.25,25495432,PFE
2013-03-12,28.23,28.23,27.88,27.94,29713877,PFE
2013-03-13,27.93,28.08,27.8,28.02,24738350,PFE
2013-03-14,28.04,28.11,27.88,28.11,27788247,PFE
2013-03-15,27.84,28.06,27.755,28.02,63159497,PFE
2013-03-18,27.74,28.24,27.74,28.04,29322421,PFE
2013-03-19,28.1,28.23,27.9,27.99,27108658,PFE
2013-03-20,28.17,28.4,28.11,28.29,30696743,PFE
2013-03-21,28.17,28.32,28.025,28.11,23583170,PFE
2013-03-22,28.12,28.39,28.11,28.38,23087238,PFE
2013-03-25,28.45,28.51,27.98,28.16,30717557,PFE
2013-03-26,28.26,28.66,28.23,28.6,31844831,PFE
2013-03-27,28.52,28.66,28.45,28.64,23575798,PFE
2013-03-28,28.66,28.9,28.62,28.86,27941527,PFE
2013-04-01,28.75,28.84,28.68,28.84,19286147,PFE
2013-04-02,28.97,29.32,28.94,29.23,24422226,PFE
2013-04-03,29.23,29.34,28.88,29.03,34534604,PFE
2013-04-04,29.18,29.44,29.04,29.16,30533785,PFE
2013-04-05,28.96,29.2,28.92,29.1,30439811,PFE
2013-04-08,28.98,29.17,28.64,29.16,25957429,PFE
2013-04-09,29.03,29.35,28.95,29.11,27543690,PFE
2013-04-10,29.49,30.0,29.45,29.92,40978102,PFE
2013-04-11,29.93,30.82,29.92,30.64,54657376,PFE
2013-04-12,30.45,30.88,30.45,30.67,39053576,PFE
2013-04-15,30.61,30.99,30.45,30.45,46915105,PFE
2013-04-16,30.54,30.99,30.48,30.94,31458844,PFE
2013-04-17,30.8,30.94,30.525,30.87,32243571,PFE
2013-04-18,30.85,30.94,30.48,30.59,31787672,PFE
2013-04-19,30.73,31.06,30.6049,31.06,29233931,PFE
2013-04-22,31.08,31.1,30.76,30.93,26092840,PFE
2013-04-23,30.98,31.15,30.625,31.08,33111928,PFE
2013-04-24,31.08,31.13,30.56,30.6,31516314,PFE
2013-04-25,30.65,30.66,29.92,30.26,35558886,PFE
2013-04-26,29.23,30.17,28.79,30.09,54022530,PFE
2013-04-29,30.12,30.58,29.93,30.43,27728883,PFE
2013-04-30,29.42,29.89,29.03,29.07,70033859,PFE
2013-05-01,28.83,29.728,28.8,28.9,45090672,PFE
2013-05-02,29.03,29.33,28.99,29.27,31860861,PFE
2013-05-03,29.53,29.63,28.7,28.96,43823118,PFE
2013-05-06,28.93,28.93,28.7,28.72,33108388,PFE
2013-05-07,28.89,29.18,28.83,29.03,30954131,PFE
2013-05-08,28.89,29.02,28.58,28.73,30748326,PFE
2013-05-09,28.75,28.77,28.42,28.6,27826080,PFE
2013-05-10,28.59,28.8,28.57,28.72,33069718,PFE
2013-05-13,28.75,29.37,28.67,29.37,33548645,PFE
2013-05-14,29.39,29.5,29.28,29.4,32727256,PFE
2013-05-15,29.4,29.69,29.175,29.56,29536204,PFE
2013-05-16,29.47,29.58,29.22,29.25,27609852,PFE
2013-05-17,29.21,29.37,28.83,28.96,37639072,PFE
2013-05-20,28.97,29.02,28.65,28.7,32142341,PFE
2013-05-21,28.71,28.83,28.31,28.78,44106364,PFE
2013-05-22,29.55,30.04,29.21,29.3,83672231,PFE
2013-05-23,29.08,29.33,28.85,29.11,51706133,PFE
2013-05-24,28.86,29.11,28.68,29.04,35080613,PFE
2013-05-28,29.3,29.5,28.94,29.01,37850486,PFE
2013-05-29,28.86,28.9,28.1,28.28,48860657,PFE
2013-05-30,28.37,28.45,28.11,28.25,43117321,PFE
2013-05-31,28.27,28.27,27.23,27.23,89694447,PFE
2013-06-03,27.3,27.77,27.12,27.75,57596967,PFE
2013-06-04,27.83,28.05,27.33,27.66,69971169,PFE
2013-06-05,27.73,27.97,27.375,27.48,71199325,PFE
2013-06-06,27.48,28.15,27.39,28.11,82473323,PFE
2013-06-07,28.24,28.62,28.03,28.26,83975306,PFE
2013-06-10,28.38,28.59,28.27,28.37,66492012,PFE
2013-06-11,28.04,28.64,27.95,28.42,83130060,PFE
2013-06-12,28.65,28.96,28.4,28.43,87974329,PFE
2013-06-13,28.37,29.15,28.35,29.08,72315254,PFE
2013-06-14,29.02,29.36,28.94,29.09,81829202,PFE
2013-06-17,29.4,29.4,28.9,29.16,152087575,PFE
2013-06-18,29.13,29.45,29.03,29.4,160345353,PFE
2013-06-19,29.37,29.81,28.9,29.1,121043136,PFE
2013-06-20,29.02,29.23,28.45,28.635,95696887,PFE
2013-06-21,28.86,29.11,28.46,28.46,222101847,PFE
2013-06-24,28.16,28.375,27.52,27.71,220946966,PFE
2013-06-25,28.08,28.15,27.58,27.99,118338161,PFE
2013-06-26,28.08,28.36,27.85,28.1,85893518,PFE
2013-06-27,28.39,28.66,28.11,28.18,154440304,PFE
2013-06-28,28.54,28.72,28.005,28.01,123046162,PFE
2013-07-01,27.97,28.3,27.71,27.78,67767056,PFE
2013-07-02,27.72,27.92,27.42,27.7,61299403,PFE
2013-07-03,27.46,27.7,27.33,27.65,22039760,PFE
2013-07-05,28.05,28.1,27.78,27.97,36588888,PFE
2013-07-08,28.24,28.295,28.08,28.13,32185489,PFE
2013-07-09,28.31,28.47,28.27,28.35,29130991,PFE
2013-07-10,28.47,28.51,28.305,28.44,27169247,PFE
2013-07-11,28.84,28.9,28.61,28.77,35929438,PFE
2013-07-12,28.5,28.81,28.46,28.81,29252551,PFE
2013-07-15,28.79,28.89,28.525,28.79,28127823,PFE
2013-07-16,28.84,28.955,28.615,28.68,34854756,PFE
2013-07-17,28.79,28.94,28.64,28.68,26058865,PFE
2013-07-18,28.67,28.79,28.46,28.49,31656589,PFE
2013-07-19,28.51,29.24,28.36,29.09,49061182,PFE
2013-07-22,29.0,29.41,29.0,29.35,28776191,PFE
2013-07-23,29.38,29.53,29.315,29.42,27277895,PFE
2013-07-24,29.44,29.55,29.18,29.28,23825591,PFE
2013-07-25,29.03,29.25,28.68,29.19,26352975,PFE
2013-07-26,28.92,29.41,28.91,29.37,26596732,PFE
2013-07-29,29.4,29.91,29.3,29.54,46577119,PFE
2013-07-30,29.89,30.428,29.64,29.67,44128717,PFE
2013-07-31,29.44,29.76,29.21,29.23,31310610,PFE
2013-08-01,29.43,29.45,28.98,29.11,31700015,PFE
2013-08-02,28.95,29.41,28.95,29.37,21919404,PFE
2013-08-05,29.3,29.3599,29.13,29.19,14392671,PFE
2013-08-06,29.24,29.42,29.18,29.34,24740970,PFE
2013-08-07,29.27,29.45,29.19,29.26,21400949,PFE
2013-08-08,29.215,29.3,29.02,29.13,22531861,PFE
2013-08-09,29.08,29.26,29.01,29.21,19720330,PFE
2013-08-12,29.07,29.23,29.03,29.19,19475933,PFE
2013-08-13,29.25,29.41,29.1,29.27,20028468,PFE
2013-08-14,29.22,29.44,29.0,29.03,23936587,PFE
2013-08-15,28.94,29.09,28.76,28.8,27240050,PFE
2013-08-16,28.66,28.68,28.29,28.37,28273643,PFE
2013-08-19,28.27,28.49,28.23,28.46,26833064,PFE
2013-08-20,28.56,28.75,28.52,28.53,20293003,PFE
2013-08-21,28.5,28.58,28.22,28.24,23225418,PFE
2013-08-22,28.33,28.33,28.11,28.16,22739780,PFE
2013-08-23,28.14,28.36,28.09,28.34,18506036,PFE
2013-08-26,28.33,28.37,28.02,28.02,20060347,PFE
2013-08-27,27.92,28.28,27.76,27.995,24604624,PFE
2013-08-28,27.95,28.49,27.81,28.21,29224555,PFE
2013-08-29,28.12,28.48,28.07,28.1,22075825,PFE
2013-08-30,28.05,28.4,28.01,28.21,29782347,PFE
2013-09-03,28.38,28.45,27.86,28.01,23685173,PFE
2013-09-04,28.19,28.54,28.07,28.37,25402628,PFE
2013-09-05,28.525,28.525,28.155,28.27,20829523,PFE
2013-09-06,28.28,28.54,28.07,28.28,22281437,PFE
2013-09-09,28.235,28.36,28.1,28.3,21989034,PFE
2013-09-10,28.38,28.52,28.28,28.45,23756483,PFE
2013-09-11,28.53,28.74,28.48,28.67,20081364,PFE
2013-09-12,28.64,28.75,28.27,28.31,28440104,PFE
2013-09-13,28.39,28.65,28.32,28.51,21959315,PFE
2013-09-16,28.74,28.85,28.6,28.71,23113508,PFE
2013-09-17,28.66,28.84,28.57,28.64,21992700,PFE
2013-09-18,28.73,29.27,28.65,29.04,30336346,PFE
2013-09-19,29.035,29.15,28.65,28.84,33651865,PFE
2013-09-20,28.97,29.13,28.925,28.97,40547685,PFE
2013-09-23,28.77,29.04,28.7,28.8,24879516,PFE
2013-09-24,28.73,28.94,28.61,28.71,18763247,PFE
2013-09-25,28.69,28.88,28.49,28.49,26197075,PFE
2013-09-26,28.63,28.7,28.35,28.52,25489438,PFE
2013-09-27,28.48,29.0,28.361,28.88,28204553,PFE
2013-09-30,28.71,28.8,28.61,28.725,26434072,PFE
2013-10-01,28.58,28.948,28.52,28.89,23506453,PFE
2013-10-02,28.69,29.01,28.64,29.01,22411489,PFE
2013-10-03,29.02,29.02,28.69,28.77,22687210,PFE
2013-10-04,28.83,29.04,28.6,29.0,19540377,PFE
2013-10-07,28.73,28.83,28.62,28.62,19423435,PFE
2013-10-08,28.6,28.69,28.23,28.24,25039973,PFE
2013-10-09,28.25,28.44,28.02,28.29,31449946,PFE
2013-10-10,28.62,28.77,28.29,28.77,24625269,PFE
2013-10-11,28.92,28.93,28.63,28.72,24403659,PFE
2013-10-14,28.56,29.36,28.55,29.35,28963886,PFE
2013-10-15,29.21,29.28,29.01,29.16,31497965,PFE
2013-10-16,29.26,29.81,29.19,29.8,31448475,PFE
2013-10-17,29.82,30.26,29.69,30.26,29711651,PFE
2013-10-18,30.19,30.74,30.08,30.51,43514781,PFE
2013-10-21,30.47,30.64,30.35,30.4,24066001,PFE
2013-10-22,30.38,30.94,30.33,30.68,32171116,PFE
2013-10-23,30.65,30.86,30.58,30.6,24931500,PFE
2013-10-24,30.68,30.91,30.56,30.61,25601155,PFE
2013-10-25,30.48,30.685,30.42,30.61,24435680,PFE
2013-10-28,30.45,30.81,30.45,30.74,25434590,PFE
2013-10-29,30.84,31.35,30.82,31.25,34478166,PFE
2013-10-30,31.25,31.28,30.8,30.93,22447937,PFE
2013-10-31,30.78,31.07,30.645,30.685,30327934,PFE
2013-11-01,30.7,31.26,30.69,31.17,28011935,PFE
2013-11-04,31.16,31.395,31.12,31.26,18806182,PFE
2013-11-05,31.19,31.34,31.02,31.24,18927440,PFE
2013-11-06,31.23,31.33,30.86,30.97,25019209,PFE
2013-11-07,30.99,31.24,30.91,30.91,25147782,PFE
2013-11-08,30.88,31.35,30.73,31.32,25020159,PFE
2013-11-11,31.22,31.3,31.16,31.24,16907652,PFE
2013-11-12,31.18,31.6,31.12,31.38,25209010,PFE
2013-11-13,31.28,31.87,31.28,31.87,27161343,PFE
2013-11-14,31.94,32.21,31.78,32.0,27522742,PFE
2013-11-15,31.83,32.2,31.71,32.2,24410743,PFE
2013-11-18,32.08,32.1499,31.91,32.01,21917726,PFE
2013-11-19,31.98,32.02,31.61,31.66,28822441,PFE
2013-11-20,31.79,32.1,31.65,31.92,20261873,PFE
2013-11-21,31.85,32.16,31.78,31.97,26112842,PFE
2013-11-22,31.9,32.16,31.8,32.12,25414127,PFE
2013-11-25,32.12,32.5,32.08,32.14,25408213,PFE
2013-11-26,32.27,32.27,31.88,31.89,23279302,PFE
2013-11-27,32.02,32.08,31.8,31.88,17036168,PFE
2013-11-29,31.88,32.02,31.7,31.73,11843419,PFE
2013-12-02,31.61,31.925,31.61,31.83,18767608,PFE
2013-12-03,31.69,31.71,31.165,31.22,37129377,PFE
2013-12-04,31.11,31.43,31.0,31.27,23786058,PFE
2013-12-05,31.1201,31.4,31.12,31.25,20666196,PFE
2013-12-06,31.55,31.61,31.325,31.54,18913723,PFE
2013-12-09,31.53,31.69,31.41,31.58,21264231,PFE
2013-12-10,31.41,31.49,31.2,31.34,22701555,PFE
2013-12-11,31.31,31.34,30.52,30.65,35033229,PFE
2013-12-12,30.55,30.77,30.205,30.25,29093828,PFE
2013-12-13,30.44,30.48,29.95,30.25,26081317,PFE
2013-12-16,30.3,30.63,30.1366,30.25,28216577,PFE
2013-12-17,30.18,30.31,30.01,30.14,28653453,PFE
2013-12-18,30.3,30.78,30.01,30.77,34869544,PFE
2013-12-19,30.78,31.01,30.61,30.71,32703730,PFE
2013-12-20,30.72,30.955,30.25,30.25,62314440,PFE
2013-12-23,30.46,30.5,30.17,30.35,22989140,PFE
2013-12-24,30.44,30.45,30.22,30.29,10992495,PFE
2013-12-26,30.37,30.56,30.32,30.55,12058285,PFE
2013-12-27,30.76,30.85,30.53,30.64,11958458,PFE
2013-12-30,30.54,30.7,30.39,30.69,14799396,PFE
2013-12-31,30.62,30.81,30.49,30.63,15171396,PFE
2014-01-02,30.47,30.6,30.33,30.46,17438787,PFE
2014-01-03,30.39,30.83,30.38,30.52,15036749,PFE
2014-01-06,30.77,30.95,30.53,30.55,23963087,PFE
2014-01-07,30.86,31.02,30.74,30.74,22233771,PFE
2014-01-08,30.78,30.985,30.65,30.95,22925752,PFE
2014-01-09,31.08,31.12,30.605,30.93,20581507,PFE
2014-01-10,30.84,30.95,30.5,30.69,21723998,PFE
2014-01-13,30.86,31.03,30.44,30.54,23992314,PFE
2014-01-14,30.58,31.05,30.55,31.0,32988558,PFE
2014-01-15,31.05,31.31,30.85,31.18,28821285,PFE
2014-01-16,31.18,31.42,31.09,31.17,18576035,PFE
2014-01-17,31.25,31.29,30.95,31.09,21624008,PFE
2014-01-21,31.32,31.41,30.95,31.23,24056887,PFE
2014-01-22,31.31,31.34,31.09,31.27,22361112,PFE
2014-01-23,31.02,31.23,30.91,31.01,25017107,PFE
2014-01-24,30.86,30.96,30.06,30.09,36245903,PFE
2014-01-27,30.04,30.249,29.66,29.66,33107687,PFE
2014-01-28,30.44,30.75,30.13,30.42,34099780,PFE
2014-01-29,30.24,30.46,30.0,30.11,29228410,PFE
2014-01-30,30.4,30.85,30.21,30.82,32113452,PFE
2014-01-31,30.56,30.66,30.21,30.4,41415729,PFE
2014-02-03,31.03,31.69,30.57,30.6,61312704,PFE
2014-02-04,31.64,32.0,30.6,31.44,47307645,PFE
2014-02-05,30.99,31.18,30.58,30.65,37160317,PFE
2014-02-06,30.705,30.91,30.6,30.84,23571095,PFE
2014-02-07,30.84,31.28,30.61,31.22,27925229,PFE
2014-02-10,31.26,31.47,31.13,31.47,22592138,PFE
2014-02-11,31.79,31.98,31.43,31.88,24751159,PFE
2014-02-12,31.87,32.0,31.55,31.61,21258791,PFE
2014-02-13,31.5,31.8479,31.4,31.7,18908053,PFE
2014-02-14,31.88,32.0,31.7,31.94,18916233,PFE
2014-02-18,31.81,32.09,31.7901,31.88,19688059,PFE
2014-02-19,31.92,31.96,31.44,31.48,27748274,PFE
2014-02-20,31.34,31.71,31.26,31.55,22456010,PFE
2014-02-21,31.68,31.77,31.44,31.46,18471924,PFE
2014-02-24,31.99,32.08,31.53,31.99,38786380,PFE
2014-02-25,31.55,31.99,31.54,31.89,27197243,PFE
2014-02-26,31.74,32.0,31.72,31.99,25023439,PFE
2014-02-27,31.87,32.24,31.83,32.23,22754494,PFE
2014-02-28,32.12,32.41,31.85,32.11,27517571,PFE
2014-03-03,31.52,32.14,31.52,31.98,23791929,PFE
2014-03-04,32.34,32.74,32.34,32.69,26342366,PFE
2014-03-05,32.65,32.95,32.6,32.75,22451734,PFE
2014-03-06,32.8,32.96,32.41,32.46,20551400,PFE
2014-03-07,32.51,32.66,32.18,32.43,17610815,PFE
2014-03-10,32.42,32.545,32.29,32.39,15958700,PFE
2014-03-11,32.35,32.62,32.24,32.42,24165672,PFE
2014-03-12,32.15,32.57,31.93,31.98,32518265,PFE
2014-03-13,31.99,32.02,30.91,31.12,45895720,PFE
2014-03-14,31.15,31.435,30.83,31.23,27112901,PFE
2014-03-17,31.41,31.53,31.26,31.42,21264210,PFE
2014-03-18,31.47,32.055,31.42,31.93,23080384,PFE
2014-03-19,31.93,32.08,31.39,31.71,23082990,PFE
2014-03-20,32.12,32.12,31.71,31.91,22696147,PFE
2014-03-21,32.33,32.49,31.4601,32.18,62719258,PFE
2014-03-24,31.77,31.9,31.33,31.49,41807065,PFE
2014-03-25,31.77,31.99,31.59,31.82,21139199,PFE
2014-03-26,32.01,32.41,31.67,32.18,31579480,PFE
2014-03-27,32.28,32.38,31.9,32.1,27743994,PFE
2014-03-28,32.2,32.48,31.7401,31.88,21969901,PFE
2014-03-31,31.96,32.18,31.83,32.12,18473249,PFE
2014-04-01,31.93,32.25,31.75,31.95,21836775,PFE
2014-04-02,31.92,32.39,31.81,32.29,21615821,PFE
2014-04-03,32.43,32.49,32.18,32.4,20036574,PFE
2014-04-04,32.52,32.69,32.07,32.16,26276720,PFE
2014-04-07,31.48,31.71,31.05,31.2,54582482,PFE
2014-04-08,31.26,31.39,30.85,30.87,34572690,PFE
2014-04-09,30.99,31.25,30.62,31.23,38686954,PFE
2014-04-10,31.38,31.43,30.51,30.61,30444904,PFE
2014-04-11,30.5,30.5,29.83,29.86,40821080,PFE
2014-04-14,30.05,30.13,29.58,29.87,28833929,PFE
2014-04-15,29.97,30.15,29.6,29.89,30079681,PFE
2014-04-16,30.15,30.22,29.92,30.09,29506945,PFE
2014-04-17,30.15,30.4,30.07,30.25,26536813,PFE
2014-04-21,30.54,30.94,30.4,30.86,30336778,PFE
2014-04-22,30.85,31.25,30.85,31.0,25974867,PFE
2014-04-23,31.18,31.18,30.76,30.92,20493333,PFE
2014-04-24,30.9,30.9,30.2,30.71,24963923,PFE
2014-04-25,30.73,30.8,30.545,30.75,18669530,PFE
2014-04-28,31.59,32.35,31.37,32.04,71421571,PFE
2014-04-29,32.06,32.09,31.4,31.76,39659341,PFE
2014-04-30,31.76,31.94,31.22,31.28,36534514,PFE
2014-05-01,31.08,31.58,30.94,31.15,41507996,PFE
2014-05-02,31.02,31.06,30.5492,30.75,41708460,PFE
2014-05-05,30.26,30.27,29.85,29.96,54908732,PFE
2014-05-06,30.0,30.01,29.333,29.43,54719820,PFE
2014-05-07,29.14,29.48,28.8497,29.02,49056067,PFE
2014-05-08,29.12,29.44,28.98,29.17,36094515,PFE
2014-05-09,29.1,29.21,28.774,29.03,38996257,PFE
2014-05-12,29.34,29.375,29.03,29.13,21658093,PFE
2014-05-13,29.11,29.4,29.1,29.2,26287428,PFE
2014-05-14,29.14,29.28,28.92,29.1,26782297,PFE
2014-05-15,29.07,29.18,28.91,29.06,26836907,PFE
2014-05-16,29.0,29.55,29.0,29.12,35704300,PFE
2014-05-19,29.58,29.71,29.25,29.28,40994909,PFE
2014-05-20,29.54,29.54,29.21,29.25,24872164,PFE
2014-05-21,29.25,29.9214,29.2,29.57,21444759,PFE
2014-05-22,29.56,29.87,29.55,29.66,21451982,PFE
2014-05-23,29.57,29.64,29.43,29.49,18933462,PFE
2014-05-27,29.93,29.99,29.5701,29.61,26930669,PFE
2014-05-28,29.7,29.82,29.6,29.61,27369551,PFE
2014-05-29,29.73,29.76,29.53,29.6,24470229,PFE
2014-05-30,29.56,29.7451,29.51,29.63,26239799,PFE
2014-06-02,29.59,29.8,29.59,29.71,19999906,PFE
2014-06-03,29.77,29.82,29.55,29.59,24202687,PFE
2014-06-04,29.61,29.74,29.52,29.64,23406829,PFE
2014-06-05,29.69,29.787,29.48,29.76,19358977,PFE
2014-06-06,29.81,29.87,29.34,29.42,26817064,PFE
2014-06-09,29.38,29.43,29.2,29.35,24414475,PFE
2014-06-10,29.34,29.5,29.25,29.5,18212310,PFE
2014-06-11,29.46,29.5452,29.38,29.43,18743566,PFE
2014-06-12,29.38,29.59,29.35,29.45,24118677,PFE
2014-06-13,29.46,29.595,29.36,29.53,19604327,PFE
2014-06-16,29.5,29.71,29.32,29.61,25028485,PFE
2014-06-17,29.58,29.62,29.44,29.48,18283381,PFE
2014-06-18,29.53,29.71,29.34,29.71,19338165,PFE
2014-06-19,29.7,29.71,29.5,29.59,20308232,PFE
2014-06-20,29.74,29.92,29.63,29.78,31303024,PFE
2014-06-23,29.81,29.85,29.33,29.45,25188458,PFE
2014-06-24,29.43,29.48,29.3,29.3,23354055,PFE
2014-06-25,29.15,29.84,29.15,29.8,31517974,PFE
2014-06-26,29.72,29.79,29.48,29.59,19472797,PFE
2014-06-27,29.67,29.75,29.48,29.67,30672693,PFE
2014-06-30,29.76,29.84,29.62,29.68,20566300,PFE
2014-07-01,29.61,30.22,29.585,30.08,25600160,PFE
2014-07-02,30.06,30.42,30.0,30.37,18501691,PFE
2014-07-03,30.61,30.64,30.29,30.53,14852913,PFE
2014-07-07,30.49,30.63,30.38,30.49,17593378,PFE
2014-07-08,30.48,30.49,30.02,30.15,22440385,PFE
2014-07-09,30.12,30.2,29.9,30.05,20680419,PFE
2014-07-10,29.76,30.04,29.58,30.0,20114399,PFE
2014-07-11,30.04,30.12,29.8,30.07,18359599,PFE
2014-07-14,30.19,30.33,30.1039,30.24,20483726,PFE
2014-07-15,30.2,30.62,30.2,30.41,30883159,PFE
2014-07-16,30.51,30.97,30.365,30.96,35413297,PFE
2014-07-17,30.53,30.75,30.34,30.73,24389678,PFE
2014-07-18,30.53,30.75,30.34,30.73,24403174,PFE
2014-07-21,30.43,30.64,30.3,30.35,22763367,PFE
2014-07-22,30.55,30.71,30.4,30.49,18742272,PFE
2014-07-23,30.69,30.69,30.32,30.39,21115436,PFE
2014-07-24,30.37,30.57,30.32,30.34,14838961,PFE
2014-07-25,30.32,30.35,30.08,30.19,14504702,PFE
2014-07-28,29.79,30.17,29.78,30.1,27297106,PFE
2014-07-29,30.33,30.49,29.69,29.73,37913591,PFE
2014-07-30,29.51,29.54,29.03,29.26,33990600,PFE
2014-07-31,29.26,29.32,28.7,28.7,38357296,PFE
2014-08-01,28.7,29.1,28.69,28.86,31341919,PFE
2014-08-04,28.95,28.96,28.6,28.75,24144726,PFE
2014-08-05,28.58,28.71,28.29,28.41,27686952,PFE
2014-08-06,28.3,28.39,28.09,28.28,23380186,PFE
2014-08-07,28.44,28.44,27.92,28.04,30515280,PFE
2014-08-08,28.08,28.4,27.87,28.34,30110284,PFE
2014-08-11,28.53,28.59,28.19,28.25,22055839,PFE
2014-08-12,28.26,28.36,28.03,28.08,20433209,PFE
2014-08-13,28.25,28.44,28.18,28.21,17429544,PFE
2014-08-14,28.26,28.79,28.17,28.73,19994969,PFE
2014-08-15,28.86,28.9,28.41,28.64,21736655,PFE
2014-08-18,28.75,28.94,28.69,28.84,22969591,PFE
2014-08-19,28.97,29.03,28.6875,28.94,18851434,PFE
2014-08-20,28.83,28.98,28.74,28.89,15032899,PFE
2014-08-21,28.92,28.99,28.74,28.82,24371476,PFE
2014-08-22,28.86,28.98,28.82,28.92,16348816,PFE
2014-08-25,28.93,29.09,28.91,28.91,16919958,PFE
2014-08-26,29.45,29.53,29.23,29.4,21118070,PFE
2014-08-27,29.47,29.57,29.365,29.49,23188549,PFE
2014-08-28,29.43,29.6699,29.36,29.38,20604008,PFE
2014-08-29,29.46,29.49,29.29,29.39,16784494,PFE
2014-09-02,29.21,29.41,29.16,29.26,20718884,PFE
2014-09-03,29.45,29.53,29.23,29.4,21118570,PFE
2014-09-04,29.53,29.55,29.3,29.37,22374102,PFE
2014-09-05,29.3,29.66,29.21,29.65,17570111,PFE
2014-09-08,29.58,29.65,29.3,29.4,14627107,PFE
2014-09-09,29.42,29.44,29.01,29.23,21640035,PFE
2014-09-10,29.25,29.53,29.16,29.44,19433442,PFE
2014-09-11,29.39,29.64,29.28,29.63,18643671,PFE
2014-09-12,29.47,29.6,29.34,29.43,18226112,PFE
2014-09-15,29.44,29.92,29.375,29.92,24320580,PFE
2014-09-16,29.95,30.12,29.75,30.05,19603611,PFE
2014-09-17,30.19,30.465,30.1,30.35,26216479,PFE
2014-09-18,30.41,30.72,30.34,30.58,26425808,PFE
2014-09-19,30.76,30.84,30.26,30.4,35022166,PFE
2014-09-22,30.26,30.3699,29.98,30.18,24880231,PFE
2014-09-23,29.83,30.23,29.5,30.05,29182583,PFE
2014-09-24,30.11,30.45,30.07,30.31,22080475,PFE
2014-09-25,30.33,30.37,29.97,29.98,22601559,PFE
2014-09-26,29.97,29.98,29.5649,29.72,23789557,PFE
2014-09-29,29.67,29.84,29.57,29.77,19969777,PFE
2014-09-30,29.77,29.99,29.55,29.57,25670326,PFE
2014-10-01,29.37,29.41,29.02,29.15,35887859,PFE
2014-10-02,29.16,29.2901,28.89,29.06,28201985,PFE
2014-10-03,29.29,29.31,29.0,29.22,24079246,PFE
2014-10-06,29.35,29.41,29.01,29.17,16506250,PFE
2014-10-07,29.03,29.12,28.79,28.79,24686621,PFE
2014-10-08,28.81,29.39,28.54,29.38,29529138,PFE
2014-10-09,29.4,29.44,28.93,28.99,22839126,PFE
2014-10-10,29.11,29.47,29.0,29.13,32065292,PFE
2014-10-13,29.16,29.29,28.415,28.47,34089392,PFE
2014-10-14,28.64,28.8,28.4,28.46,23260406,PFE
2014-10-15,28.19,28.3,27.56,28.19,41183731,PFE
2014-10-16,27.87,28.01,27.51,27.7,37803059,PFE
2014-10-17,27.81,28.01,27.63,27.83,32572812,PFE
2014-10-20,27.87,27.97,27.6,27.93,38925417,PFE
2014-10-21,28.12,28.52,28.0,28.28,36483573,PFE
2014-10-22,28.25,28.49,28.01,28.3,30788550,PFE
2014-10-23,28.65,28.87,28.57,28.6,30775083,PFE
2014-10-24,28.8,29.27,28.71,29.11,28424946,PFE
2014-10-27,29.09,29.21,28.95,29.03,22967053,PFE
2014-10-28,29.17,29.3,28.86,29.09,32386317,PFE
2014-10-29,30.37,30.41,29.95,30.04,19807392,PFE
2014-10-30,29.39,29.98,29.39,29.84,21097190,PFE
2014-10-31,30.01,30.2,29.81,29.95,25196027,PFE
2014-11-03,29.9,30.2,29.86,30.19,21736423,PFE
2014-11-04,30.14,30.3,29.87,30.28,24386112,PFE
2014-11-05,30.37,30.41,29.95,30.04,19808464,PFE
2014-11-06,30.08,30.26,29.97,30.04,16517411,PFE
2014-11-07,30.13,30.13,29.76,29.92,17267966,PFE
2014-11-10,29.96,30.28,29.81,30.2,22840409,PFE
2014-11-11,30.18,30.4,30.1,30.32,15729781,PFE
2014-11-12,30.23,30.54,30.23,30.42,23469625,PFE
2014-11-13,30.52,30.62,30.26,30.42,14352896,PFE
2014-11-14,30.38,30.56,30.22,30.34,18133000,PFE
2014-11-17,29.91,30.41,29.88,30.32,26236768,PFE
2014-11-18,30.49,30.68,30.3,30.59,20237580,PFE
2014-11-19,30.42,30.56,30.28,30.44,15876908,PFE
2014-11-20,30.33,30.49,30.25,30.44,16476903,PFE
2014-11-21,30.75,30.78,30.2,30.45,27597836,PFE
2014-11-24,30.53,30.63,30.12,30.22,32752575,PFE
2014-11-25,30.21,30.66,30.18,30.47,25506926,PFE
2014-11-26,30.65,31.12,30.59,31.1,27477104,PFE
2014-11-28,31.13,31.64,31.06,31.15,20278707,PFE
2014-12-01,30.88,31.51,30.88,31.26,22951443,PFE
2014-12-02,31.44,31.62,31.28,31.57,25387559,PFE
2014-12-03,31.5,31.78,31.3125,31.75,31455565,PFE
2014-12-04,31.56,31.82,31.345,31.67,19351291,PFE
2014-12-05,31.65,32.15,31.6,31.99,24854324,PFE
2014-12-08,31.78,32.22,31.76,31.97,26867219,PFE
2014-12-09,31.55,32.01,31.45,31.95,26384360,PFE
2014-12-10,32.0,32.175,31.75,31.86,30217179,PFE
2014-12-11,31.86,33.1154,31.51,31.65,26365205,PFE
2014-12-12,31.34,31.44,30.86,30.95,27514327,PFE
2014-12-15,31.13,31.145,30.685,30.86,31734557,PFE
2014-12-16,30.83,31.56,30.64,30.67,23675663,PFE
2014-12-17,30.7,31.35,30.58,31.12,24657025,PFE
2014-12-18,31.52,32.0,31.42,31.97,35926961,PFE
2014-12-19,31.91,32.09,31.61,31.94,44949818,PFE
2014-12-22,31.86,32.12,31.62,32.09,18395036,PFE
2014-12-23,32.18,32.225,30.77,31.45,34796486,PFE
2014-12-24,31.44,31.65,31.4,31.42,10823030,PFE
2014-12-26,31.5,31.84,31.3,31.65,8606413,PFE
2014-12-29,31.46,31.62,31.38,31.39,12675451,PFE
2014-12-30,31.28,31.49,31.24,31.38,11033191,PFE
2014-12-31,31.18,31.7,31.14,31.15,14930021,PFE
2015-01-02,31.27,31.78,31.22,31.33,15532779,PFE
2015-01-05,31.35,31.41,31.01,31.16,23516456,PFE
2015-01-06,31.27,31.86,31.12,31.42,27958896,PFE
2015-01-07,31.72,31.87,31.58,31.85,19211423,PFE
2015-01-08,32.34,32.64,32.22,32.5,46650416,PFE
2015-01-09,32.48,32.7,32.42,32.65,24746690,PFE
2015-01-12,32.67,32.88,32.61,32.77,23593788,PFE
2015-01-13,32.88,33.23,32.12,32.44,34145654,PFE
2015-01-14,32.21,32.72,32.13,32.48,30646817,PFE
2015-01-15,32.63,32.77,32.25,32.4,25625776,PFE
2015-01-16,32.29,32.82,32.26,32.8,23858305,PFE
2015-01-20,32.97,33.11,32.54,33.1,42172145,PFE
2015-01-21,32.92,33.5,32.56,32.64,33233188,PFE
2015-01-22,32.67,32.83,32.05,32.81,29780871,PFE
2015-01-23,32.87,32.9,32.43,32.45,25975881,PFE
2015-01-26,32.47,32.85,32.17,32.8,26836355,PFE
2015-01-27,32.34,33.35,32.3,32.6,40542996,PFE
2015-01-28,32.57,33.14,31.51,31.95,32044149,PFE
2015-01-29,31.91,31.96,31.54,31.83,29161207,PFE
2015-01-30,31.67,31.8,31.2,31.25,43070750,PFE
2015-02-02,31.44,31.65,31.02,31.65,23292241,PFE
2015-02-03,31.84,32.16,31.46,32.02,33003081,PFE
2015-02-04,31.97,32.27,31.72,32.07,36690113,PFE
2015-02-05,33.04,33.2,32.6,32.99,59443731,PFE
2015-02-06,32.96,33.415,32.73,33.17,34979601,PFE
2015-02-09,32.98,33.36,32.85,33.07,30584788,PFE
2015-02-10,33.48,34.22,33.41,34.15,59424427,PFE
2015-02-11,34.0,34.51,34.0,34.25,39444633,PFE
2015-02-12,34.28,34.97,34.23,34.87,43656765,PFE
2015-02-13,34.7,34.95,34.51,34.64,23389565,PFE
2015-02-17,34.54,34.84,34.47,34.58,22867208,PFE
2015-02-18,34.49,34.57,34.24,34.48,21626152,PFE
2015-02-19,34.33,34.47,34.11,34.41,26658421,PFE
2015-02-20,34.27,34.58,34.1,34.56,26285645,PFE
2015-02-23,34.11,34.52,34.06,34.39,23134620,PFE
2015-02-24,34.22,34.34,34.0825,34.34,19357523,PFE
2015-02-25,34.25,34.79,33.93,34.66,37219997,PFE
2015-02-26,34.47,34.72,34.375,34.59,19902776,PFE
2015-02-27,34.44,34.66,34.29,34.32,24388891,PFE
2015-03-02,34.06,34.8,34.06,34.77,21352030,PFE
2015-03-03,34.75,34.89,34.41,34.56,24045228,PFE
2015-03-04,34.49,34.7699,34.26,34.64,19387742,PFE
2015-03-05,34.73,34.81,34.4,34.47,23451015,PFE
2015-03-06,34.25,34.46,33.75,33.97,39924646,PFE
2015-03-09,33.87,34.18,33.66,34.03,31174589,PFE
2015-03-10,33.83,34.13,33.66,33.78,38277674,PFE
2015-03-11,33.98,34.1,33.63,33.63,25613667,PFE
2015-03-12,33.81,34.06,33.775,34.0,28177510,PFE
2015-03-13,33.92,34.0,33.695,34.0,28080492,PFE
2015-03-16,34.08,34.56,33.96,34.44,29047073,PFE
2015-03-17,34.12,34.3,33.94,34.17,20632621,PFE
2015-03-18,34.03,34.5,33.75,34.38,33133937,PFE
2015-03-19,34.28,34.38,34.07,34.15,20437408,PFE
2015-03-20,34.13,34.47,33.98,34.25,59160691,PFE
2015-03-23,34.51,35.45,34.49,35.05,50805972,PFE
2015-03-24,34.94,35.0,34.5,34.52,33163124,PFE
2015-03-25,34.61,35.0,34.27,34.3,29206066,PFE
2015-03-26,34.11,34.395,33.95,34.16,24826881,PFE
2015-03-27,34.44,34.595,34.23,34.53,22840401,PFE
2015-03-30,34.6,35.22,34.55,35.0,25512725,PFE
2015-03-31,34.89,35.13,34.76,34.79,26506614,PFE
2015-04-01,34.84,34.84,34.11,34.33,32242944,PFE
2015-04-02,34.42,34.63,34.215,34.38,25111848,PFE
2015-04-06,34.42,34.81,34.23,34.48,21480465,PFE
2015-04-07,34.63,34.89,34.51,34.54,14331227,PFE
2015-04-08,34.51,34.835,34.42,34.64,22974476,PFE
2015-04-09,34.64,35.06,34.375,35.03,29283243,PFE
2015-04-10,34.92,35.47,34.895,35.44,24353692,PFE
2015-04-13,35.35,35.53,35.01,35.09,34303193,PFE
2015-04-14,35.05,35.31,34.91,35.03,15981680,PFE
2015-04-15,35.4,35.47,35.12,35.21,29576121,PFE
2015-04-16,35.07,35.29,35.02,35.19,19580445,PFE
2015-04-17,35.0,35.0701,34.78,35.04,28714998,PFE
2015-04-20,35.04,35.24,34.94,35.01,22402767,PFE
2015-04-21,35.1,35.4,34.8,34.89,22065411,PFE
2015-04-22,34.82,35.09,34.8,34.93,14566264,PFE
2015-04-23,34.89,35.4,34.82,35.36,22705857,PFE
2015-04-24,35.2,35.395,35.05,35.27,22801318,PFE
2015-04-27,35.34,35.46,34.42,34.59,42492058,PFE
2015-04-28,34.74,34.88,34.15,34.48,46166849,PFE
2015-04-29,34.17,34.46,33.95,34.29,37545364,PFE
2015-04-30,34.11,34.225,33.71,33.93,27709137,PFE
2015-05-01,33.86,34.21,33.86,34.08,21543362,PFE
2015-05-04,34.11,34.505,34.05,34.32,23590434,PFE
2015-05-05,34.37,34.43,34.01,34.12,22382158,PFE
2015-05-06,33.75,33.9,33.21,33.46,26859481,PFE
2015-05-07,33.44,33.75,33.325,33.58,21508469,PFE
2015-05-08,33.81,34.15,33.8,34.02,20411756,PFE
2015-05-11,34.09,34.26,33.94,33.96,26469509,PFE
2015-05-12,33.81,33.96,33.72,33.78,17889918,PFE
2015-05-13,33.77,33.8,33.475,33.53,23762495,PFE
2015-05-14,33.71,33.99,33.66,33.94,17894537,PFE
2015-05-15,34.0,34.06,33.92,33.99,16886762,PFE
2015-05-18,33.98,34.06,33.9,33.98,24619161,PFE
2015-05-19,33.87,34.39,33.84,34.21,20854707,PFE
2015-05-20,34.3,34.49,34.27,34.3,15316889,PFE
2015-05-21,34.23,34.49,34.21,34.36,18112198,PFE
2015-05-22,34.32,34.49,34.23,34.28,12973502,PFE
2015-05-26,34.18,34.34,34.03,34.11,18863608,PFE
2015-05-27,34.21,34.47,34.07,34.3,22041415,PFE
2015-05-28,34.46,34.53,34.27,34.44,15817238,PFE
2015-05-29,34.48,34.99,34.41,34.75,50083281,PFE
2015-06-01,34.77,34.92,34.53,34.56,27551643,PFE
2015-06-02,34.64,34.66,34.35,34.49,18666242,PFE
2015-06-03,34.55,34.66,34.28,34.41,17201219,PFE
2015-06-04,34.2,34.56,34.11,34.24,20659114,PFE
2015-06-05,34.19,34.28,33.93,34.09,23067781,PFE
2015-06-08,33.97,34.155,33.92,33.98,17670265,PFE
2015-06-09,34.05,34.13,33.89,34.01,23211089,PFE
2015-06-10,34.08,34.43,34.0447,34.31,23674000,PFE
2015-06-11,34.32,34.57,34.26,34.46,20155476,PFE
2015-06-12,34.3,34.46,34.1,34.21,21685532,PFE
2015-06-15,34.06,34.12,33.86,34.04,20933597,PFE
2015-06-16,34.06,34.1,33.81,34.04,20668868,PFE
2015-06-17,34.05,34.18,33.85,33.98,20993535,PFE
2015-06-18,34.08,34.51,34.05,34.37,24510771,PFE
2015-06-19,34.23,34.505,34.18,34.18,28878959,PFE
2015-06-22,34.34,34.5,34.28,34.31,14041005,PFE
2015-06-23,34.41,34.59,34.34,34.5,18452412,PFE
2015-06-24,34.34,34.52,34.23,34.23,23080402,PFE
2015-06-25,34.21,34.34,33.915,34.02,23025334,PFE
2015-06-26,34.17,34.29,33.87,33.92,35670284,PFE
2015-06-29,33.73,34.115,33.535,33.59,28839453,PFE
2015-06-30,33.79,33.79,33.33,33.53,35018708,PFE
2015-07-01,33.56,33.86,33.41,33.69,28218521,PFE
2015-07-02,33.74,34.44,33.35,33.37,22627197,PFE
2015-07-06,33.3,33.64,33.08,33.25,20992420,PFE
2015-07-07,33.34,33.8372,33.145,33.73,25852788,PFE
2015-07-08,33.55,33.73,33.39,33.45,20209854,PFE
2015-07-09,33.85,33.975,33.73,33.86,22112005,PFE
2015-07-10,34.24,34.44,34.15,34.36,21146375,PFE
2015-07-13,34.52,34.85,34.49,34.82,18226226,PFE
2015-07-14,34.76,35.15,34.71,35.08,18496477,PFE
2015-07-15,35.02,35.115,34.905,34.98,19466157,PFE
2015-07-16,35.14,35.2,35.03,35.1,15311782,PFE
2015-07-17,35.01,35.08,34.915,35.07,16775621,PFE
2015-07-20,35.13,35.37,35.08,35.24,14772177,PFE
2015-07-21,35.24,35.34,34.88,35.14,17658558,PFE
2015-07-22,35.06,35.2,34.765,34.88,17624916,PFE
2015-07-23,34.99,35.0,34.625,34.78,12718083,PFE
2015-07-24,34.63,34.72,34.15,34.26,21428146,PFE
2015-07-27,34.17,34.4,33.88,34.34,31323719,PFE
2015-07-28,34.94,35.47,34.4,35.35,36671126,PFE
2015-07-29,35.48,36.13,35.44,35.76,45343528,PFE
2015-07-30,35.68,36.0,35.39,35.73,21501902,PFE
2015-07-31,35.91,36.46,35.87,36.06,29004377,PFE
2015-08-03,36.29,36.3,35.9,36.15,17096397,PFE
2015-08-04,36.22,36.22,35.821,36.11,25733256,PFE
2015-08-05,36.07,36.175,35.78,35.82,24247752,PFE
2015-08-06,35.96,35.98,35.03,35.17,24471370,PFE
2015-08-07,35.17,35.3,34.87,35.19,14653781,PFE
2015-08-10,35.21,35.47,35.13,35.36,15619269,PFE
2015-08-11,35.21,35.24,34.94,35.12,19234841,PFE
2015-08-12,34.87,35.47,34.71,35.37,27984632,PFE
2015-08-13,35.38,35.62,34.92,35.36,19540577,PFE
2015-08-14,35.37,35.5,35.04,35.32,18067339,PFE
2015-08-17,35.11,35.53,35.0,35.5,13881656,PFE
2015-08-18,35.39,35.6,35.28,35.52,13343611,PFE
2015-08-19,35.37,35.49,34.9601,35.27,17835440,PFE
2015-08-20,34.92,35.14,34.55,34.55,18764789,PFE
2015-08-21,34.24,34.565,33.54,33.54,33488851,PFE
2015-08-24,31.97,33.25,28.47,32.13,52259907,PFE
2015-08-25,33.2,33.22,31.32,31.34,42299709,PFE
2015-08-26,32.08,32.55,31.35,32.43,43645667,PFE
2015-08-27,32.78,33.62,32.665,33.26,38592990,PFE
2015-08-28,33.3,33.36,32.5,32.66,33491832,PFE
2015-08-31,32.71,32.72,31.96,32.22,32034626,PFE
2015-09-01,31.46,31.87,31.19,31.36,39136107,PFE
2015-09-02,31.94,31.97,31.38,31.97,31423678,PFE
2015-09-03,32.27,32.42,31.76,31.89,21587915,PFE
2015-09-04,31.45,31.72,31.13,31.37,22562960,PFE
2015-09-08,31.83,32.57,31.83,32.53,25972815,PFE
2015-09-09,33.0,33.035,31.87,31.96,21397708,PFE
2015-09-10,31.99,32.79,31.94,32.62,31311517,PFE
2015-09-11,32.57,32.99,32.355,32.97,22379477,PFE
2015-09-14,32.94,33.04,32.575,32.71,15585448,PFE
2015-09-15,32.95,33.345,32.81,33.17,20923890,PFE
2015-09-16,32.98,33.28,32.705,33.18,21409982,PFE
2015-09-17,33.17,33.96,33.13,33.48,25334971,PFE
2015-09-18,33.08,33.43,32.84,32.85,36750754,PFE
2015-09-21,33.1,33.325,32.24,32.42,23705054,PFE
2015-09-22,31.98,32.33,31.84,32.26,24288653,PFE
2015-09-23,32.22,32.81,32.19,32.62,26123994,PFE
2015-09-24,32.36,32.88,32.07,32.7,30464060,PFE
2015-09-25,32.96,33.1,31.65,31.89,34523959,PFE
2015-09-28,31.7,31.8,30.64,30.82,42582903,PFE
2015-09-29,30.71,31.44,30.66,31.02,31037197,PFE
2015-09-30,31.45,31.57,31.055,31.41,32109276,PFE
2015-10-01,31.3,31.87,31.1,31.84,29950597,PFE
2015-10-02,31.97,33.11,31.5,33.08,41704691,PFE
2015-10-05,33.45,33.885,33.0,33.48,31996488,PFE
2015-10-06,33.4,33.6,32.42,32.79,36590273,PFE
2015-10-07,33.1,33.475,32.35,33.29,29635898,PFE
2015-10-08,32.9,33.24,32.54,33.09,30068206,PFE
2015-10-09,33.06,33.58,32.92,33.24,20406537,PFE
2015-10-12,33.23,33.441,32.9,33.22,14840981,PFE
2015-10-13,33.18,33.64,32.82,32.98,19446103,PFE
2015-10-14,33.04,33.57,32.94,33.04,17728981,PFE
2015-10-15,32.93,34.14,32.93,34.08,26383132,PFE
2015-10-16,34.35,34.44,34.0,34.41,19202040,PFE
2015-10-19,34.41,34.54,34.09,34.5,15780809,PFE
2015-10-20,34.65,34.69,33.76,34.0,17491641,PFE
2015-10-21,34.17,34.34,33.025,33.46,33194128,PFE
2015-10-22,33.58,33.64,32.89,33.33,41366018,PFE
2015-10-23,33.46,34.35,33.2301,34.05,27534633,PFE
2015-10-26,34.0,34.365,33.83,34.16,23291113,PFE
2015-10-27,35.01,35.45,34.65,34.99,40077755,PFE
2015-10-28,35.23,36.07,35.02,35.45,34862861,PFE
2015-10-29,34.25,35.9,34.16,34.77,72026827,PFE
2015-10-30,34.77,34.9,33.73,33.82,57128862,PFE
2015-11-02,34.17,35.25,34.15,35.06,39500573,PFE
2015-11-03,34.99,35.04,34.65,34.97,29542772,PFE
2015-11-04,34.92,34.97,34.09,34.14,30876985,PFE
2015-11-05,34.23,34.29,33.99,34.15,20492714,PFE
2015-11-06,33.92,34.05,33.34,33.93,31249384,PFE
2015-11-09,33.79,33.86,33.385,33.65,27015140,PFE
2015-11-10,33.83,33.97,33.61,33.79,20968209,PFE
2015-11-11,33.92,34.21,33.65,33.74,20503311,PFE
2015-11-12,33.61,33.7,33.35,33.39,18000269,PFE
2015-11-13,33.34,33.68,33.14,33.27,18065881,PFE
2015-11-16,33.29,33.407,32.85,33.16,25637126,PFE
2015-11-17,33.2,33.46,32.87,32.87,29692177,PFE
2015-11-18,33.08,33.43,32.93,33.31,35963308,PFE
2015-11-19,32.79,32.97,31.95,32.29,90712689,PFE
2015-11-20,32.58,32.59,32.08,32.18,64599569,PFE
2015-11-23,31.42,31.69,30.99,31.33,124645606,PFE
2015-11-24,31.38,32.15,31.215,31.97,84025972,PFE
2015-11-25,32.36,33.24,32.205,32.87,79382953,PFE
2015-11-27,32.92,33.0,32.67,32.79,16119593,PFE
2015-11-30,32.91,32.91,32.53,32.77,42912825,PFE
2015-12-01,33.0,33.73,32.8,33.62,49301003,PFE
2015-12-02,33.67,33.83,32.79,32.9,31828441,PFE
2015-12-03,32.92,33.0,32.36,32.39,47352572,PFE
2015-12-04,32.49,32.89,32.41,32.8,31613799,PFE
2015-12-07,32.74,32.88,32.45,32.66,20968224,PFE
2015-12-08,32.35,32.74,32.29,32.53,25734405,PFE
2015-12-09,32.42,32.645,32.12,32.29,39558235,PFE
2015-12-10,32.43,32.72,32.24,32.36,52793848,PFE
2015-12-11,32.11,32.23,31.97,32.06,40274509,PFE
2015-12-14,31.99,32.21,31.84,32.18,38288349,PFE
2015-12-15,32.62,32.82,32.165,32.26,47339338,PFE
2015-12-16,32.43,32.67,31.99,32.58,44432034,PFE
2015-12-17,32.56,32.67,32.3,32.33,38326977,PFE
2015-12-18,32.25,32.45,31.95,31.99,66616172,PFE
2015-12-21,32.17,32.46,32.01,32.46,30623374,PFE
2015-12-22,32.62,32.62,32.36,32.52,25504927,PFE
2015-12-23,32.58,32.74,32.53,32.56,20969414,PFE
2015-12-24,32.5,32.72,32.5,32.62,7927657,PFE
2015-12-28,32.6,32.65,32.37,32.42,26335651,PFE
2015-12-29,32.57,32.91,32.53,32.83,17036188,PFE
2015-12-30,32.74,32.89,32.65,32.75,16335430,PFE
2015-12-31,32.47,32.58,32.27,32.28,21103875,PFE
2016-01-04,31.85,32.03,31.57,31.95,37307849,PFE
2016-01-05,32.18,32.245,31.93,32.18,27303637,PFE
2016-01-06,31.73,31.895,31.42,31.61,25846580,PFE
2016-01-07,31.16,31.81,31.14,31.4,37213616,PFE
2016-01-08,31.55,31.625,30.92,31.0,33055316,PFE
2016-01-11,31.15,31.2,30.64,31.07,38631767,PFE
2016-01-12,31.38,31.5,30.724,31.0,38830184,PFE
2016-01-13,31.09,31.28,30.27,30.37,40571977,PFE
2016-01-14,30.39,31.42,30.39,31.11,38522829,PFE
2016-01-15,30.22,30.82,30.2,30.81,46773503,PFE
2016-01-19,31.12,31.23,30.33,30.69,32740269,PFE
2016-01-20,30.21,31.07,30.06,30.66,49470839,PFE
2016-01-21,30.61,30.9,30.51,30.58,36554638,PFE
2016-01-22,31.0,31.25,30.67,30.71,31444403,PFE
2016-01-25,30.83,30.91,30.42,30.5,28760238,PFE
2016-01-26,30.53,30.75,30.335,30.67,25959033,PFE
2016-01-27,30.71,31.01,30.32,30.52,28519054,PFE
2016-01-28,30.7,30.71,29.585,30.2,48785513,PFE
2016-01-29,30.38,30.49,29.92,30.49,56730809,PFE
2016-02-01,30.34,30.4,29.81,30.17,47473256,PFE
2016-02-02,29.6,30.34,29.55,30.14,48212138,PFE
2016-02-03,29.91,30.07,29.14,29.67,44974694,PFE
2016-02-04,29.49,29.59,28.74,29.0,56934604,PFE
2016-02-05,29.02,29.415,28.84,29.03,38931602,PFE
2016-02-08,28.68,28.98,28.25,28.56,47516490,PFE
2016-02-09,28.47,29.2,28.34,29.1,57129774,PFE
2016-02-10,29.33,29.9,29.31,29.49,44707153,PFE
2016-02-11,29.01,29.34,28.89,29.13,39640150,PFE
2016-02-12,29.25,29.38,28.98,29.36,32543171,PFE
2016-02-16,29.55,29.84,29.45,29.81,32570542,PFE
2016-02-17,30.0,30.07,29.5935,29.63,39112238,PFE
2016-02-18,29.82,30.04,29.46,29.55,48186895,PFE
2016-02-19,29.6,29.65,29.175,29.49,39724859,PFE
2016-02-22,29.75,30.07,29.65,30.05,39334413,PFE
2016-02-23,30.06,30.38,29.945,29.96,31970661,PFE
2016-02-24,29.81,30.08,29.52,30.02,31615008,PFE
2016-02-25,30.1,30.69,30.02,30.59,52040085,PFE
2016-02-26,30.78,30.9,30.02,30.23,42926045,PFE
2016-02-29,30.09,30.18,29.57,29.67,35191529,PFE
2016-03-01,29.79,30.09,29.62,30.04,31417662,PFE
2016-03-02,30.11,30.16,29.75,29.98,34288226,PFE
2016-03-03,29.88,30.0,29.58,29.89,36889916,PFE
2016-03-04,29.85,29.94,29.53,29.71,36838592,PFE
2016-03-07,29.55,29.81,29.32,29.79,32196325,PFE
2016-03-08,29.75,29.75,29.36,29.36,32795865,PFE
2016-03-09,29.72,29.85,29.42,29.74,76901930,PFE
2016-03-10,29.9,29.92,29.53,29.59,58125407,PFE
2016-03-11,29.78,30.5,29.73,30.5,60379346,PFE
2016-03-14,30.27,30.34,29.95,30.1,46764432,PFE
2016-03-15,29.88,29.925,29.3,29.54,54671355,PFE
2016-03-16,29.52,29.52,28.865,29.04,91225370,PFE
2016-03-17,29.12,29.575,28.74,29.34,66870278,PFE
2016-03-18,29.5,29.65,29.17,29.45,81904920,PFE
2016-03-21,29.45,30.12,29.44,30.07,35222287,PFE
2016-03-22,30.03,30.56,29.89,30.38,40683750,PFE
2016-03-23,30.43,30.61,30.1,30.19,40783393,PFE
2016-03-24,30.12,30.275,29.88,30.08,31944691,PFE
2016-03-28,30.09,30.22,29.74,29.78,31167480,PFE
2016-03-29,29.82,30.19,29.71,30.05,34596245,PFE
2016-03-30,30.15,30.21,30.01,30.07,32091605,PFE
2016-03-31,30.06,30.169,29.51,29.64,56794821,PFE
2016-04-01,29.44,30.17,29.41,30.04,48363680,PFE
2016-04-04,30.09,30.75,30.06,30.72,51956937,PFE
2016-04-05,31.21,31.75,30.575,31.36,284468054,PFE
2016-04-06,31.54,33.0,31.53,32.93,150396010,PFE
2016-04-07,32.55,33.08,32.5,32.76,61377971,PFE
2016-04-08,32.83,32.9,32.28,32.5,52749519,PFE
2016-04-11,32.52,32.565,31.87,31.89,83240779,PFE
2016-04-12,31.9,32.14,31.8,31.96,42864282,PFE
2016-04-13,32.06,32.61,31.97,32.54,36460342,PFE
2016-04-14,32.48,32.78,32.33,32.65,31956813,PFE
2016-04-15,32.65,32.785,32.3,32.5,35274322,PFE
2016-04-18,32.3,32.86,32.29,32.61,36999336,PFE
2016-04-19,32.8,33.2,32.74,32.89,28420327,PFE
2016-04-20,32.85,33.4,32.85,33.23,35086859,PFE
2016-04-21,33.06,33.48,33.04,33.24,34179594,PFE
2016-04-22,33.25,33.5,33.07,33.27,26137321,PFE
2016-04-25,33.13,33.27,33.0,33.21,24259539,PFE
2016-04-26,33.2,33.33,32.92,33.05,28741271,PFE
2016-04-27,32.98,33.21,32.9,33.0,26094478,PFE
2016-04-28,32.97,33.18,32.7455,32.91,33035072,PFE
2016-04-29,32.87,32.95,32.43,32.71,34213618,PFE
2016-05-02,32.56,33.0,32.5,32.8,38066813,PFE
2016-05-03,33.65,33.97,33.25,33.7,71533580,PFE
2016-05-04,33.67,33.9,33.33,33.4,36073395,PFE
2016-05-05,33.37,33.725,33.3,33.57,23764159,PFE
2016-05-06,33.38,33.59,33.2,33.58,23170974,PFE
2016-05-09,33.54,33.955,33.52,33.82,31482720,PFE
2016-05-10,33.83,33.87,33.48,33.81,24787046,PFE
2016-05-11,33.46,33.56,33.15,33.16,30395992,PFE
2016-05-12,33.22,33.285,32.92,33.19,25376203,PFE
2016-05-13,33.33,33.45,33.135,33.19,20514662,PFE
2016-05-16,32.93,33.43,32.81,33.38,22048594,PFE
2016-05-17,33.27,33.34,32.92,33.03,31475505,PFE
2016-05-18,33.01,33.38,32.97,33.17,19957157,PFE
2016-05-19,33.16,33.43,32.96,33.38,26656342,PFE
2016-05-20,33.48,33.9,33.45,33.74,34571121,PFE
2016-05-23,33.83,33.91,33.65,33.67,23839518,PFE
2016-05-24,33.69,34.18,33.69,34.1,28359406,PFE
2016-05-25,34.12,34.4,34.07,34.35,21036679,PFE
2016-05-26,34.26,34.65,34.26,34.43,25290595,PFE
2016-05-27,34.38,34.75,34.38,34.61,20464005,PFE
2016-05-31,34.67,34.75,34.38,34.7,32777281,PFE
2016-06-01,34.65,34.935,34.62,34.75,23113119,PFE
2016-06-02,34.69,34.99,34.52,34.87,30178076,PFE
2016-06-03,34.87,34.88,34.45,34.69,26923708,PFE
2016-06-06,34.7,34.99,34.62,34.93,20423941,PFE
2016-06-07,34.84,34.99,34.75,34.84,23507519,PFE
2016-06-08,34.77,35.33,34.67,35.25,22488810,PFE
2016-06-09,35.05,35.5,35.03,35.31,24136766,PFE
2016-06-10,35.11,35.39,35.02,35.29,20536448,PFE
2016-06-13,35.02,35.15,34.7,34.74,29692587,PFE
2016-06-14,34.6,35.03,34.58,34.99,31698717,PFE
2016-06-15,35.01,35.19,34.65,34.79,20277743,PFE
2016-06-16,34.68,34.79,34.42,34.75,22334530,PFE
2016-06-17,34.78,34.81,34.055,34.22,33608565,PFE
2016-06-20,34.48,34.7,34.18,34.5,22594776,PFE
2016-06-21,34.51,34.88,34.51,34.75,25356674,PFE
2016-06-22,34.74,34.9464,34.41,34.47,25157102,PFE
2016-06-23,34.7,34.74,34.3,34.59,23824757,PFE
2016-06-24,33.8,34.45,33.74,33.97,44000223,PFE
2016-06-27,33.8,33.98,33.53,33.8,29846683,PFE
2016-06-28,34.15,34.47,33.915,34.44,23784246,PFE
2016-06-29,34.62,35.15,34.57,35.01,24864130,PFE
2016-06-30,35.14,35.27,34.94,35.21,26993796,PFE
2016-07-01,35.15,35.65,35.115,35.57,19327637,PFE
2016-07-05,35.54,35.92,35.45,35.81,20847146,PFE
2016-07-06,35.82,35.9,35.38,35.86,25832015,PFE
2016-07-07,35.79,35.93,35.555,35.77,18103472,PFE
2016-07-08,35.88,36.19,35.7,36.12,17792142,PFE
2016-07-11,36.07,36.35,36.03,36.15,16515071,PFE
2016-07-12,36.15,36.3,36.03,36.24,16192018,PFE
2016-07-13,36.28,36.43,36.21,36.31,13862889,PFE
2016-07-14,36.49,36.96,36.25,36.92,27661388,PFE
2016-07-15,36.97,37.19,36.63,36.77,25090491,PFE
2016-07-18,36.69,36.99,36.55,36.64,16914164,PFE
2016-07-19,36.67,36.87,36.55,36.64,16712509,PFE
2016-07-20,36.9,36.93,36.68,36.68,12274287,PFE
2016-07-21,36.67,36.82,36.52,36.71,13212689,PFE
2016-07-22,36.8,36.84,36.68,36.74,13481509,PFE
2016-07-25,36.8,36.84,36.51,36.78,12175764,PFE
2016-07-26,36.83,36.87,36.65,36.83,12119508,PFE
2016-07-27,36.75,36.92,36.65,36.85,15064000,PFE
2016-07-28,36.88,36.91,36.5,36.67,16256954,PFE
2016-07-29,36.68,36.95,36.65,36.89,21513828,PFE
2016-08-01,37.02,37.39,36.98,37.31,28378613,PFE
2016-08-02,36.76,36.82,36.13,36.4,33125741,PFE
2016-08-03,35.91,35.95,35.06,35.29,42638656,PFE
2016-08-04,35.5,35.52,35.15,35.15,25125802,PFE
2016-08-05,35.36,35.53,35.22,35.44,27196405,PFE
2016-08-08,35.28,35.28,34.71,34.93,30540494,PFE
2016-08-09,34.99,35.295,34.9,35.08,17129391,PFE
2016-08-10,35.17,35.18,34.91,35.13,14124597,PFE
2016-08-11,35.13,35.28,35.1,35.15,13384075,PFE
2016-08-12,35.08,35.11,34.75,34.98,15029166,PFE
2016-08-15,35.05,35.17,34.93,35.11,12354034,PFE
2016-08-16,34.94,35.08,34.77,34.79,15127343,PFE
2016-08-17,34.75,35.15,34.75,35.14,17040893,PFE
2016-08-18,35.14,35.36,34.99,35.19,16131301,PFE
2016-08-19,35.06,35.12,34.825,34.98,19568121,PFE
2016-08-22,34.8,35.28,34.76,34.84,26042442,PFE
2016-08-23,35.0,35.27,34.91,35.09,16957910,PFE
2016-08-24,35.23,35.38,34.76,34.82,22538088,PFE
2016-08-25,34.761,35.19,34.66,34.77,18105382,PFE
2016-08-26,34.8,35.1,34.66,34.82,18771960,PFE
2016-08-29,34.94,35.17,34.815,35.11,15124885,PFE
2016-08-30,35.11,35.18,34.85,34.88,14492181,PFE
2016-08-31,34.86,34.94,34.61,34.8,20796612,PFE
2016-09-01,34.73,34.94,34.61,34.68,15921155,PFE
2016-09-02,34.78,34.84,34.61,34.77,14435849,PFE
2016-09-06,34.88,34.99,34.75,34.77,16965863,PFE
2016-09-07,34.72,34.89,34.68,34.84,14815540,PFE
2016-09-08,34.71,34.81,34.62,34.72,18231711,PFE
2016-09-09,34.55,34.59,34.09,34.1,22386204,PFE
2016-09-12,34.0,34.73,33.94,34.65,19423820,PFE
2016-09-13,34.44,34.44,33.85,34.04,20757597,PFE
2016-09-14,34.12,34.35,33.86,33.94,18904147,PFE
2016-09-15,33.89,34.33,33.55,34.14,20852944,PFE
2016-09-16,34.19,34.22,33.83,33.94,25615509,PFE
2016-09-19,33.99,34.03,33.59,33.65,17542252,PFE
2016-09-20,33.84,33.94,33.6,33.81,14113245,PFE
2016-09-21,33.9,34.33,33.74,34.28,15557394,PFE
2016-09-22,34.33,34.43,34.07,34.15,16737398,PFE
2016-09-23,34.16,34.37,34.01,34.26,12937101,PFE
2016-09-26,33.92,34.01,33.42,33.64,29525632,PFE
2016-09-27,33.78,33.88,33.48,33.83,15610585,PFE
2016-09-28,33.85,34.0,33.69,33.99,14307758,PFE
2016-09-29,33.94,34.07,33.3,33.32,25043991,PFE
2016-09-30,33.44,34.02,33.4,33.87,28593974,PFE
2016-10-03,33.73,33.73,33.38,33.68,17895999,PFE
2016-10-04,33.61,33.905,33.51,33.72,20901129,PFE
2016-10-05,33.73,33.98,33.68,33.9,13945331,PFE
2016-10-06,33.78,33.8,33.47,33.65,15948590,PFE
2016-10-07,33.7,34.0,33.42,33.56,14819706,PFE
2016-10-10,33.65,33.84,33.57,33.61,16383660,PFE
2016-10-11,33.56,33.57,32.94,33.13,17332125,PFE
2016-10-12,33.14,33.245,32.94,33.07,15138764,PFE
2016-10-13,32.57,32.9,32.52,32.76,24182290,PFE
2016-10-14,32.73,32.9,32.66,32.66,15569339,PFE
2016-10-17,32.58,32.71,32.48,32.5,16923468,PFE
2016-10-18,32.74,32.869,32.61,32.69,14823626,PFE
2016-10-19,32.75,32.845,32.49,32.6,16363791,PFE
2016-10-20,32.49,32.735,32.49,32.54,19292363,PFE
2016-10-21,32.42,32.45,32.18,32.18,18834961,PFE
2016-10-24,32.3,32.36,32.05,32.13,19586374,PFE
2016-10-25,32.02,32.37,31.985,32.28,19336056,PFE
2016-10-26,32.28,32.6,32.15,32.4,17102660,PFE
2016-10-27,32.58,32.81,32.37,32.48,18253037,PFE
2016-10-28,32.52,32.56,31.88,31.93,28508651,PFE
2016-10-31,32.04,32.04,31.61,31.71,35949424,PFE
2016-11-01,30.94,31.72,30.75,31.07,54350118,PFE
2016-11-02,30.99,31.04,30.36,30.63,36084519,PFE
2016-11-03,30.7,30.7,29.83,29.89,36329216,PFE
2016-11-04,29.91,30.37,29.9,30.0,35028231,PFE
2016-11-07,30.23,30.44,30.08,30.38,30877493,PFE
2016-11-08,30.13,30.45,29.96,30.0,35451303,PFE
2016-11-09,33.01,33.37,31.5,32.12,118753768,PFE
2016-11-10,33.32,33.83,32.85,33.49,67275205,PFE
2016-11-11,33.22,33.34,32.19,32.59,35803589,PFE
2016-11-14,32.85,32.9,32.13,32.38,30568352,PFE
2016-11-15,32.76,32.76,31.88,32.23,29614279,PFE
2016-11-16,32.2,32.33,31.93,31.96,22641562,PFE
2016-11-17,32.01,32.12,31.68,31.73,26093494,PFE
2016-11-18,31.95,31.95,31.44,31.48,24156427,PFE
2016-11-21,31.51,31.69,31.49,31.57,21872759,PFE
2016-11-22,31.93,31.99,31.05,31.33,26434849,PFE
2016-11-23,31.18,31.45,30.63,31.42,21270415,PFE
2016-11-25,31.6,31.74,31.55,31.69,10452948,PFE
2016-11-28,31.69,31.835,31.5,31.54,17735150,PFE
2016-11-29,31.85,31.97,31.61,31.92,21642215,PFE
2016-11-30,31.98,32.365,31.75,32.14,38519485,PFE
2016-12-01,32.25,32.25,31.4,31.46,30606411,PFE
2016-12-02,31.54,31.73,31.36,31.63,19007839,PFE
2016-12-05,31.74,31.7667,31.39,31.59,19300328,PFE
2016-12-06,31.65,31.7,31.43,31.56,17706806,PFE
2016-12-07,31.33,31.33,30.605,31.19,44053675,PFE
2016-12-08,30.84,31.1,30.51,30.94,35493010,PFE
2016-12-09,31.11,31.92,31.09,31.7,29350843,PFE
2016-12-12,31.7,32.65,31.66,32.4,32255395,PFE
2016-12-13,32.81,32.88,32.56,32.83,28760300,PFE
2016-12-14,32.92,33.3,32.64,32.82,36347068,PFE
2016-12-15,32.63,32.955,32.6,32.75,20877122,PFE
2016-12-16,32.88,32.94,32.52,32.84,37585369,PFE
2016-12-19,32.76,32.97,32.72,32.83,24930729,PFE
2016-12-20,32.78,32.88,32.57,32.85,25074289,PFE
2016-12-21,32.73,32.93,32.33,32.4,18739717,PFE
2016-12-22,32.29,32.43,32.05,32.34,18613336,PFE
2016-12-23,32.41,32.56,32.36,32.48,10804464,PFE
2016-12-27,32.57,32.72,32.48,32.53,11220427,PFE
2016-12-28,32.5,32.69,32.34,32.35,13938755,PFE
2016-12-29,32.39,32.62,32.37,32.49,14067567,PFE
2016-12-30,32.34,32.6,32.31,32.48,18866618,PFE
2017-01-03,32.7,33.0,32.59,33.0,22193434,PFE
2017-01-04,33.13,33.35,33.03,33.29,21588216,PFE
2017-01-05,33.37,33.69,33.12,33.61,20003366,PFE
2017-01-06,33.66,33.7,33.34,33.48,17474593,PFE
2017-01-09,33.43,33.67,33.38,33.47,20455302,PFE
2017-01-10,33.59,33.66,33.32,33.44,19397333,PFE
2017-01-11,33.37,33.54,32.4,32.83,40439412,PFE
2017-01-12,32.53,32.62,32.3,32.6,31760852,PFE
2017-01-13,32.67,32.78,32.33,32.52,20291186,PFE
2017-01-17,32.35,32.38,31.78,32.06,32104523,PFE
2017-01-18,32.09,32.275,31.95,32.03,21469733,PFE
2017-01-19,32.06,32.09,31.53,31.7,26144122,PFE
2017-01-20,31.72,32.12,31.66,31.77,30159695,PFE
2017-01-23,31.68,31.82,31.44,31.46,24760966,PFE
2017-01-24,31.4,31.46,30.9,31.15,29625416,PFE
2017-01-25,31.36,31.52,31.1,31.29,32168240,PFE
2017-01-26,31.4,31.47,31.2,31.28,27185453,PFE
2017-01-27,31.47,31.54,31.26,31.42,24052835,PFE
2017-01-30,31.47,31.5,31.06,31.31,27464839,PFE
2017-01-31,31.01,31.93,30.9343,31.73,37450039,PFE
2017-02-01,31.51,31.69,31.26,31.67,28493260,PFE
2017-02-02,31.47,31.73,31.32,31.73,23372299,PFE
2017-02-03,32.12,32.24,31.92,32.09,35991724,PFE
2017-02-06,32.0,32.33,31.94,32.23,24534376,PFE
2017-02-07,32.32,32.35,31.94,32.08,23512005,PFE
2017-02-08,31.92,32.345,31.92,32.14,19160070,PFE
2017-02-09,32.26,32.54,32.23,32.38,23816348,PFE
2017-02-10,32.41,32.45,32.23,32.35,21907167,PFE
2017-02-13,32.44,32.69,32.44,32.61,20620122,PFE
2017-02-14,32.53,32.77,32.35,32.75,22965351,PFE
2017-02-15,32.78,33.58,32.685,33.51,45574488,PFE
2017-02-16,33.45,33.885,33.22,33.62,38332300,PFE
2017-02-17,33.59,33.89,33.53,33.62,34992707,PFE
2017-02-21,33.571,33.8,33.48,33.62,24090742,PFE
2017-02-22,33.57,33.75,33.25,33.59,27207299,PFE
2017-02-23,33.7,34.12,33.58,34.06,30477129,PFE
2017-02-24,34.17,34.35,33.99,34.26,24711954,PFE
2017-02-27,34.23,34.46,34.16,34.28,21830284,PFE
2017-02-28,34.1,34.264,33.91,34.12,27480705,PFE
2017-03-01,34.27,34.53,34.05,34.42,32291229,PFE
2017-03-02,34.46,34.75,34.42,34.51,25572123,PFE
2017-03-03,34.42,34.6464,34.36,34.52,18837249,PFE
2017-03-06,34.33,34.47,34.08,34.35,18191883,PFE
2017-03-07,33.87,34.2,33.75,33.99,29206226,PFE
2017-03-08,33.91,34.1,33.72,33.91,22647434,PFE
2017-03-09,33.88,34.14,33.78,34.05,19164707,PFE
2017-03-10,34.14,34.32,34.0,34.11,19179038,PFE
2017-03-13,34.14,34.15,33.91,34.11,18964029,PFE
2017-03-14,34.02,34.33,33.98,34.22,14766085,PFE
2017-03-15,34.22,34.7099,34.18,34.63,23035916,PFE
2017-03-16,34.57,34.63,34.25,34.43,20698492,PFE
2017-03-17,34.46,34.58,34.27,34.32,43392929,PFE
2017-03-20,34.4,34.4999,34.32,34.38,17490950,PFE
2017-03-21,34.48,34.61,34.18,34.25,31388495,PFE
2017-03-22,34.3,34.54,33.99,34.47,26117870,PFE
2017-03-23,34.32,34.56,34.23,34.29,20283431,PFE
2017-03-24,34.27,34.27,33.94,34.0,27118654,PFE
2017-03-27,33.74,34.31,33.74,34.18,17886174,PFE
2017-03-28,34.06,34.26,33.97,34.16,18337464,PFE
2017-03-29,34.16,34.45,34.11,34.33,17281021,PFE
2017-03-30,34.19,34.44,34.15,34.35,14993815,PFE
2017-03-31,34.21,34.38,34.16,34.21,18611785,PFE
2017-04-03,34.11,34.35,34.1,34.24,18088044,PFE
2017-04-04,34.18,34.5,34.05,34.34,19282949,PFE
2017-04-05,34.33,34.52,34.15,34.19,19280079,PFE
2017-04-06,34.14,34.35,34.06,34.11,16285254,PFE
2017-04-07,34.09,34.25,34.04,34.1,13973210,PFE
2017-04-10,34.13,34.215,33.97,34.04,15989255,PFE
2017-04-11,34.02,34.08,33.74,33.93,19123012,PFE
2017-04-12,33.88,33.99,33.71,33.92,24689361,PFE
2017-04-13,33.88,34.02,33.82,33.88,12865826,PFE
2017-04-17,33.9,34.05,33.82,34.0,15145568,PFE
2017-04-18,33.76,33.88,33.66,33.84,21151220,PFE
2017-04-19,33.85,33.91,33.55,33.61,23913011,PFE
2017-04-20,33.63,33.87,33.48,33.74,18348503,PFE
2017-04-21,33.64,33.73,33.47,33.64,24243076,PFE
2017-04-24,33.98,34.03,33.65,33.74,21288924,PFE
2017-04-25,33.82,33.96,33.71,33.76,18744026,PFE
2017-04-26,33.86,34.03,33.85,33.85,19814537,PFE
2017-04-27,33.96,34.02,33.77,33.86,14832197,PFE
2017-04-28,33.88,33.94,33.75,33.92,15979173,PFE
2017-05-01,33.89,33.99,33.7699,33.78,22685809,PFE
2017-05-02,33.58,33.72,32.88,33.61,40764439,PFE
2017-05-03,33.48,33.59,33.3,33.47,24815663,PFE
2017-05-04,33.44,33.59,33.32,33.45,25518430,PFE
2017-05-05,33.44,33.48,33.23,33.48,21821633,PFE
2017-05-08,33.4,33.62,33.35,33.45,23511940,PFE
2017-05-09,33.56,33.59,33.35,33.38,17104601,PFE
2017-05-10,33.0,33.12,32.9,33.03,33045403,PFE
2017-05-11,32.99,33.14,32.85,33.04,25067891,PFE
2017-05-12,32.89,33.07,32.89,33.01,17636786,PFE
2017-05-15,32.97,33.18,32.8,33.12,19478614,PFE
2017-05-16,32.56,32.8,32.39,32.6,40263569,PFE
2017-05-17,32.31,32.57,32.21,32.23,28397788,PFE
2017-05-18,32.2,32.42,32.07,32.22,23600353,PFE
2017-05-19,32.3,32.46,32.19,32.46,28354336,PFE
2017-05-22,32.5,32.5,32.12,32.12,25356699,PFE
2017-05-23,32.12,32.28,32.08,32.14,17568656,PFE
2017-05-24,32.17,32.275,31.97,32.05,22486949,PFE
2017-05-25,32.06,32.2,31.97,32.16,17293352,PFE
2017-05-26,32.18,32.29,32.1,32.14,11699041,PFE
2017-05-30,32.06,32.31,32.02,32.13,16047050,PFE
2017-05-31,32.28,32.79,32.13,32.65,29018501,PFE
2017-06-01,32.67,32.85,32.52,32.71,23894513,PFE
2017-06-02,32.77,32.88,32.44,32.54,20858188,PFE
2017-06-05,32.51,32.58,32.2,32.35,14226613,PFE
2017-06-06,32.3,32.365,32.04,32.07,17866356,PFE
2017-06-07,32.08,32.16,31.9,32.0,16584142,PFE
2017-06-08,32.06,32.1,31.67,31.75,33795781,PFE
2017-06-09,31.81,32.8,31.74,32.77,30137170,PFE
2017-06-12,32.75,33.12,32.5,32.7,28876207,PFE
2017-06-13,32.71,32.78,32.52,32.58,17166939,PFE
2017-06-14,32.59,32.76,32.46,32.69,13821775,PFE
2017-06-15,32.62,33.03,32.56,32.81,18929889,PFE
2017-06-16,32.98,33.13,32.81,32.97,31878571,PFE
2017-06-19,32.94,33.25,32.91,33.22,20799046,PFE
2017-06-20,33.21,33.75,33.15,33.56,26066194,PFE
2017-06-21,33.58,34.095,33.58,33.88,25744254,PFE
2017-06-22,33.95,34.48,33.92,34.06,22156066,PFE
2017-06-23,34.08,34.22,33.97,34.17,30046310,PFE
2017-06-26,34.16,34.21,33.965,34.04,14172264,PFE
2017-06-27,34.13,34.13,33.75,33.77,15265637,PFE
2017-06-28,33.86,33.99,33.65,33.75,14795086,PFE
2017-06-29,33.8,33.87,33.37,33.63,14919173,PFE
2017-06-30,33.73,33.795,33.51,33.59,13512482,PFE
2017-07-03,33.48,33.97,33.47,33.82,8512300,PFE
2017-07-05,33.94,33.95,33.495,33.64,16197580,PFE
2017-07-06,33.64,33.67,33.14,33.22,13924394,PFE
2017-07-07,33.25,33.36,33.02,33.35,16996728,PFE
2017-07-10,33.36,33.53,33.24,33.41,13526294,PFE
2017-07-11,33.4,33.47,33.05,33.17,12214478,PFE
2017-07-12,33.34,33.53,33.2,33.22,13831109,PFE
2017-07-13,33.22,33.34,32.99,33.28,13389024,PFE
2017-07-14,33.27,33.55,33.24,33.43,12500755,PFE
2017-07-17,33.44,33.47,33.14,33.25,16825293,PFE
2017-07-18,33.23,33.39,33.04,33.36,14569448,PFE
2017-07-19,33.37,33.69,33.31,33.62,18810217,PFE
2017-07-20,33.47,33.7,33.335,33.54,16954528,PFE
2017-07-21,33.47,33.58,33.39,33.48,12024404,PFE
2017-07-24,33.38,33.445,33.17,33.32,14761837,PFE
2017-07-25,33.38,33.48,33.01,33.1,19787519,PFE
2017-07-26,33.09,33.1,32.825,32.89,15723616,PFE
2017-07-27,32.79,33.0,32.69,33.0,16661472,PFE
2017-07-28,33.06,33.17,32.81,33.15,16239229,PFE
2017-07-31,33.21,33.39,33.14,33.16,21982573,PFE
2017-08-01,33.04,33.3,32.72,33.08,26634264,PFE
2017-08-02,32.87,32.92,32.7,32.92,28854037,PFE
2017-08-03,32.95,33.81,32.86,33.43,27267488,PFE
2017-08-04,33.58,34.0,33.48,33.64,25790667,PFE
2017-08-07,33.55,33.59,33.25,33.31,12512569,PFE
2017-08-08,33.33,33.46,33.215,33.28,16116151,PFE
2017-08-09,33.34,33.46,33.16,33.45,14997801,PFE
2017-08-10,33.37,33.55,33.211,33.42,18085881,PFE
2017-08-11,33.5,33.565,33.21,33.25,12928473,PFE
2017-08-14,33.33,33.365,33.14,33.31,12791545,PFE
2017-08-15,33.34,33.53,33.26,33.38,17124142,PFE
2017-08-16,33.33,33.49,33.26,33.36,10558641,PFE
2017-08-17,33.29,33.45,32.95,32.95,14858762,PFE
2017-08-18,32.91,32.97,32.65,32.67,15490145,PFE
2017-08-21,32.6,32.87,32.32,32.76,16934286,PFE
2017-08-22,32.76,33.22,32.7,33.15,13452221,PFE
2017-08-23,33.07,33.39,33.07,33.24,16119454,PFE
2017-08-24,33.37,33.395,33.17,33.23,11518441,PFE
2017-08-25,33.28,33.62,33.23,33.39,14393883,PFE
2017-08-28,33.5,33.62,33.41,33.47,12365346,PFE
2017-08-29,33.43,33.55,33.24,33.5,12224026,PFE
2017-08-30,33.48,33.48,33.25,33.45,11759928,PFE
2017-08-31,33.5,34.02,33.48,33.92,25901790,PFE
2017-09-01,33.94,34.13,33.82,33.96,18179055,PFE
2017-09-05,33.88,34.165,33.75,33.8,14296598,PFE
2017-09-06,33.95,34.11,33.91,33.99,13212295,PFE
2017-09-07,34.04,34.13,33.81,33.99,17867050,PFE
2017-09-08,33.95,34.25,33.8,34.1,15442446,PFE
2017-09-11,34.09,34.34,33.98,34.32,16379498,PFE
2017-09-12,34.38,35.75,34.36,35.37,37256492,PFE
2017-09-13,35.26,35.43,34.97,35.06,20982433,PFE
2017-09-14,35.05,35.84,35.0,35.73,27426839,PFE
2017-09-15,35.6,35.72,35.24,35.36,28871059,PFE
2017-09-18,35.38,35.55,35.211,35.55,16936220,PFE
2017-09-19,35.66,35.66,35.35,35.45,15692161,PFE
2017-09-20,35.93,36.21,35.81,35.99,25680077,PFE
2017-09-21,36.06,36.19,35.91,35.97,15731081,PFE
2017-09-22,36.1,36.12,35.77,35.96,14605376,PFE
2017-09-25,35.9,36.03,35.44,35.51,22181960,PFE
2017-09-26,35.51,35.645,35.24,35.3,17559784,PFE
2017-09-27,35.25,35.525,35.1944,35.45,14708470,PFE
2017-09-28,35.27,35.78,35.22,35.6,18062655,PFE
2017-09-29,35.64,35.7,35.35,35.7,16003652,PFE
2017-10-02,35.67,36.1,35.49,36.07,16642649,PFE
2017-10-03,36.02,36.2,35.75,36.14,13594288,PFE
2017-10-04,36.18,36.24,35.9,35.96,10849382,PFE
2017-10-05,35.88,36.0,35.75,36.0,13605723,PFE
2017-10-06,35.99,36.14,35.94,36.05,12060086,PFE
2017-10-09,36.06,36.15,35.93,36.14,9751519,PFE
2017-10-10,36.38,36.51,36.03,36.4,17739464,PFE
2017-10-11,36.37,36.48,36.2,36.45,17233093,PFE
2017-10-12,36.48,36.6,36.28,36.35,13994415,PFE
2017-10-13,36.37,36.49,36.2544,36.34,12769294,PFE
2017-10-16,36.35,36.48,35.88,35.98,13581579,PFE
2017-10-17,35.93,36.33,35.75,36.2,14019661,PFE
2017-10-18,36.25,36.29,35.79,35.83,14418003,PFE
2017-10-19,35.89,36.38,35.84,36.24,19789423,PFE
2017-10-20,36.3,36.42,36.03,36.42,17502245,PFE
2017-10-23,36.3,36.78,36.3,36.4,15159383,PFE
2017-10-24,36.45,36.53,35.99,36.27,15015341,PFE
2017-10-25,36.2,36.35,35.92,36.16,14467094,PFE
2017-10-26,36.09,36.215,35.6,35.74,17432863,PFE
2017-10-27,35.53,35.75,35.4,35.6,14940121,PFE
2017-10-30,35.43,35.47,35.02,35.15,25312745,PFE
2017-10-31,35.05,35.34,34.105,35.06,23523848,PFE
2017-11-01,35.01,35.73,34.9,35.26,15709246,PFE
2017-11-02,35.27,35.51,35.0342,35.46,13168905,PFE
2017-11-03,35.45,35.56,35.32,35.55,8878821,PFE
2017-11-06,35.59,35.61,35.12,35.32,10626680,PFE
2017-11-07,35.3,35.42,35.24,35.36,10892660,PFE
2017-11-08,35.37,35.39,35.03,35.34,13569440,PFE
2017-11-09,35.08,35.25,34.84,35.2,13307269,PFE
2017-11-10,35.1,35.19,34.795,35.18,15046120,PFE
2017-11-13,35.22,35.48,35.14,35.3,23788112,PFE
2017-11-14,35.25,35.7,35.2201,35.38,16393325,PFE
2017-11-15,35.28,35.5,35.23,35.36,12946990,PFE
2017-11-16,35.34,35.58,35.25,35.56,12927777,PFE
2017-11-17,35.37,35.49,35.17,35.37,14847477,PFE
2017-11-20,35.38,35.45,35.265,35.35,11817430,PFE
2017-11-21,35.4,35.73,35.38,35.54,12649953,PFE
2017-11-22,35.45,35.5,35.32,35.43,10553135,PFE
2017-11-24,35.51,35.56,35.37,35.49,6397307,PFE
2017-11-27,35.52,35.65,35.38,35.49,10292760,PFE
2017-11-28,35.59,35.89,35.52,35.85,12985786,PFE
2017-11-29,35.94,36.41,35.875,36.21,15296837,PFE
2017-11-30,36.21,36.48,36.08,36.26,22830776,PFE
2017-12-01,36.29,36.5,36.01,36.35,18584945,PFE
2017-12-04,36.49,36.62,36.05,36.06,14086848,PFE
2017-12-05,36.12,36.185,35.51,35.63,22320611,PFE
2017-12-06,35.69,35.88,35.51,35.56,17379224,PFE
2017-12-07,35.56,35.64,35.15,35.5,15807772,PFE
2017-12-08,35.32,35.77,35.32,35.74,14901108,PFE
2017-12-11,35.79,36.26,35.69,36.21,14362928,PFE
2017-12-12,36.36,36.82,36.25,36.58,22485913,PFE
2017-12-13,36.57,36.8,36.47,36.64,15787247,PFE
2017-12-14,36.66,36.89,36.34,36.46,14786943,PFE
2017-12-15,36.81,37.225,36.71,37.2,37779932,PFE
2017-12-18,37.16,37.35,37.06,37.13,16765145,PFE
2017-12-19,37.17,37.23,36.88,36.94,14058532,PFE
2017-12-20,36.98,37.14,36.425,36.46,15099152,PFE
2017-12-21,36.585,36.6,36.19,36.24,14769378,PFE
2017-12-22,36.26,36.38,36.05,36.14,8599248,PFE
2017-12-26,36.09,36.27,35.95,36.21,10892371,PFE
2017-12-27,36.31,36.46,36.23,36.33,8319672,PFE
2017-12-28,36.36,36.53,36.25,36.37,6583899,PFE
2017-12-29,36.23,36.49,36.22,36.22,11421487,PFE
2018-01-02,36.38,36.515,36.24,36.44,16185764,PFE
2018-01-03,36.45,36.77,36.23,36.71,13456505,PFE
2018-01-04,36.71,36.915,36.6,36.79,12378079,PFE
2018-01-05,36.82,36.88,36.61,36.86,12492890,PFE
2018-01-08,36.72,36.8,36.33,36.45,18941521,PFE
2018-01-09,36.44,36.637,36.36,36.41,16011637,PFE
2018-01-10,36.34,36.61,36.31,36.47,17794887,PFE
2018-01-11,36.64,36.7,36.42,36.56,14328844,PFE
2018-01-12,36.63,36.8,36.46,36.54,19203657,PFE
2018-01-16,36.57,36.98,36.47,36.6,28972241,PFE
2018-01-17,36.82,37.37,36.765,37.18,24034478,PFE
2018-01-18,37.17,37.17,36.7,36.99,18924552,PFE
2018-01-19,37.19,37.28,36.5,36.94,29538600,PFE
2018-01-22,36.89,37.07,36.73,36.93,20285144,PFE
2018-01-23,36.82,37.08,36.54,36.82,17578034,PFE
2018-01-24,36.99,37.0701,36.731,36.93,17716499,PFE
2018-01-25,36.97,37.34,36.9,37.23,18015415,PFE
2018-01-26,37.3,39.09,37.3,39.01,48805858,PFE
2018-01-29,39.0,39.43,38.77,39.02,34894666,PFE
2018-01-30,38.21,38.75,37.35,37.8,45999703,PFE
2018-01-31,37.92,37.99,36.83,37.04,34022734,PFE
2018-02-01,36.61,37.395,36.61,36.83,28176379,PFE
2018-02-02,36.6,37.25,36.51,36.61,24277891,PFE
2018-02-05,36.48,36.7,34.0,34.67,40288128,PFE
2018-02-06,34.16,35.475,34.0,35.28,53164235,PFE
2018-02-07,35.13,35.65,34.97,34.98,29370002,PFE
2013-02-08,30.64,30.96,30.44,30.9,1622817,PFG
2013-02-11,30.86,31.17,30.775,31.06,1247140,PFG
2013-02-12,31.08,31.35,31.05,31.18,1225210,PFG
2013-02-13,31.27,31.48,31.16,31.46,1550104,PFG
2013-02-14,31.26,31.7,31.12,31.62,1753022,PFG
2013-02-15,31.7,31.74,31.575,31.69,1917484,PFG
2013-02-19,31.73,32.29,31.53,32.28,2208084,PFG
2013-02-20,32.24,32.25,31.54,31.6,2997269,PFG
2013-02-21,31.41,31.48,30.77,30.91,2553983,PFG
2013-02-22,31.08,31.62,31.08,31.61,1729286,PFG
2013-02-25,31.7,31.84,30.68,30.7,4143867,PFG
2013-02-26,30.84,30.92,30.49,30.84,3026360,PFG
2013-02-27,30.81,31.7,30.77,31.64,1844535,PFG
2013-02-28,31.7,31.945,31.54,31.61,1934371,PFG
2013-03-01,31.4,31.71,31.05,31.55,1649814,PFG
2013-03-04,31.4,32.0,31.37,31.89,1853719,PFG
2013-03-05,32.09,32.66,32.09,32.42,1369924,PFG
2013-03-06,32.63,32.755,32.5,32.58,990665,PFG
2013-03-07,32.33,32.795,32.24,32.65,1332107,PFG
2013-03-08,32.9,33.49,32.88,33.42,1801505,PFG
2013-03-11,33.39,34.0,33.36,33.88,1602481,PFG
2013-03-12,33.89,33.92,33.67,33.82,1365836,PFG
2013-03-13,33.91,34.18,33.74,34.15,1362792,PFG
2013-03-14,34.27,34.58,34.24,34.38,1384752,PFG
2013-03-15,34.23,34.38,33.86,34.09,2007267,PFG
2013-03-18,33.55,34.01,33.47,33.65,1573395,PFG
2013-03-19,33.73,33.87,33.21,33.49,1643062,PFG
2013-03-20,33.76,33.97,33.58,33.65,1892953,PFG
2013-03-21,33.42,33.66,33.21,33.35,1352354,PFG
2013-03-22,33.53,33.639,33.25,33.53,1324013,PFG
2013-03-25,33.74,33.81,33.13,33.34,1027828,PFG
2013-03-26,33.58,33.895,33.48,33.77,1192086,PFG
2013-03-27,33.52,33.65,33.3,33.59,863895,PFG
2013-03-28,33.64,34.05,33.56,34.03,1359692,PFG
2013-04-01,33.98,34.041,33.56,33.64,1259326,PFG
2013-04-02,33.95,34.17,33.84,33.93,2035853,PFG
2013-04-03,33.95,34.03,33.2599,33.34,2074171,PFG
2013-04-04,33.35,33.71,33.31,33.66,1075139,PFG
2013-04-05,33.0,33.52,32.59,33.47,1679118,PFG
2013-04-08,33.44,33.65,33.18,33.65,1633150,PFG
2013-04-09,33.82,34.27,33.7297,34.09,1336083,PFG
2013-04-10,34.05,34.875,34.04,34.81,1768105,PFG
2013-04-11,34.89,35.475,34.82,35.45,2408786,PFG
2013-04-12,35.21,35.47,35.1,35.45,1304780,PFG
2013-04-15,35.38,35.38,34.285,34.36,1481461,PFG
2013-04-16,34.74,34.95,34.57,34.92,1195518,PFG
2013-04-17,34.66,34.67,33.88,34.15,1583463,PFG
2013-04-18,34.25,34.25,33.43,33.58,2079667,PFG
2013-04-19,33.78,34.42,33.71,34.34,1378393,PFG
2013-04-22,34.48,34.56,33.9,34.51,843949,PFG
2013-04-23,34.76,35.39,34.64,35.26,1488973,PFG
2013-04-24,35.37,35.74,35.2301,35.6,1358142,PFG
2013-04-25,35.69,36.3698,35.46,35.78,2286838,PFG
2013-04-26,35.81,35.98,35.39,35.74,1257005,PFG
2013-04-29,35.84,35.95,35.6201,35.82,751059,PFG
2013-04-30,35.85,36.16,35.52,36.1,1265818,PFG
2013-05-01,36.11,36.25,35.58,35.62,1196802,PFG
2013-05-02,35.72,36.185,35.51,35.99,1076333,PFG
2013-05-03,36.47,37.13,36.41,36.72,1457189,PFG
2013-05-06,36.47,37.09,36.38,36.99,886875,PFG
2013-05-07,37.03,37.26,36.95,37.26,1249254,PFG
2013-05-08,37.2,37.41,36.98,37.29,1354534,PFG
2013-05-09,37.22,37.34,36.75,36.89,1167220,PFG
2013-05-10,36.92,37.12,36.85,37.05,809879,PFG
2013-05-13,36.92,37.17,36.69,37.15,1041367,PFG
2013-05-14,37.15,37.88,37.12,37.87,1172964,PFG
2013-05-15,37.77,38.21,37.7,38.1,1026479,PFG
2013-05-16,37.92,38.14,37.56,37.64,934842,PFG
2013-05-17,37.76,38.17,37.7,38.14,1531840,PFG
2013-05-20,37.99,38.3399,37.91,38.04,1467679,PFG
2013-05-21,38.04,38.3,37.8799,38.14,1236284,PFG
2013-05-22,38.12,38.6,37.39,37.58,1364049,PFG
2013-05-23,37.11,37.35,36.77,37.26,1286749,PFG
2013-05-24,36.92,37.23,36.51,37.22,1014268,PFG
2013-05-28,37.71,38.4,37.675,38.01,1278914,PFG
2013-05-29,37.75,38.44,37.61,38.15,1405093,PFG
2013-05-30,37.97,38.75,37.96,38.51,1203903,PFG
2013-05-31,38.31,38.56,37.82,37.85,1757907,PFG
2013-06-03,37.99,38.14,37.15,37.7,1838912,PFG
2013-06-04,37.72,38.14,37.35,37.64,1635181,PFG
2013-06-05,37.62,37.68,36.86,37.25,2165211,PFG
2013-06-06,37.27,37.81,36.96,37.8,1302666,PFG
2013-06-07,38.12,38.68,38.01,38.58,1317788,PFG
2013-06-10,38.72,38.95,38.59,38.72,946282,PFG
2013-06-11,38.39,38.66,37.77,38.01,1646134,PFG
2013-06-12,38.31,38.46,37.97,38.03,1381707,PFG
2013-06-13,38.02,38.77,37.89,38.67,1169828,PFG
2013-06-14,38.66,38.68,37.77,38.04,1212628,PFG
2013-06-17,38.31,38.9,38.31,38.75,1001321,PFG
2013-06-18,38.83,39.05,38.7,38.88,1006813,PFG
2013-06-19,38.77,39.04,38.19,38.2,1832580,PFG
2013-06-20,37.82,38.01,37.065,37.23,2652374,PFG
2013-06-21,37.56,37.7,36.44,36.8,2945238,PFG
2013-06-24,36.27,36.39,35.65,36.12,2002943,PFG
2013-06-25,36.57,37.16,36.34,36.99,1315690,PFG
2013-06-26,36.95,37.62,36.9,37.46,1674442,PFG
2013-06-27,37.71,38.04,37.62,37.97,834083,PFG
2013-06-28,37.86,37.86,37.4,37.45,2037583,PFG
2013-07-01,37.74,37.97,37.58,37.82,1535006,PFG
2013-07-02,37.7,37.89,37.03,37.29,2360778,PFG
2013-07-03,36.98,37.07,36.75,36.97,1027600,PFG
2013-07-05,37.16,37.93,37.16,37.91,1453976,PFG
2013-07-08,38.11,38.62,38.05,38.32,2066497,PFG
2013-07-09,38.65,38.8,38.16,38.66,1468028,PFG
2013-07-10,38.56,38.7,38.19,38.41,1762465,PFG
2013-07-11,38.93,39.0,38.43,38.85,1395095,PFG
2013-07-12,38.78,38.94,38.615,38.9,911630,PFG
2013-07-15,38.58,39.0995,38.49,38.75,1308600,PFG
2013-07-16,38.85,39.08,38.6,38.79,1617701,PFG
2013-07-17,38.95,39.55,38.82,39.46,1779497,PFG
2013-07-18,39.61,39.98,39.55,39.83,1341969,PFG
2013-07-19,39.92,39.92,39.44,39.68,958362,PFG
2013-07-22,39.69,40.73,39.59,40.73,1552059,PFG
2013-07-23,40.93,40.99,40.39,40.41,1059579,PFG
2013-07-24,40.51,40.72,40.06,40.09,1215192,PFG
2013-07-25,39.88,40.525,39.8,40.46,1359452,PFG
2013-07-26,42.01,43.18,42.0,42.99,4615112,PFG
2013-07-29,42.88,43.33,42.46,42.52,1395158,PFG
2013-07-30,42.82,43.04,42.54,42.65,1093857,PFG
2013-07-31,42.84,43.82,42.84,43.36,2534208,PFG
2013-08-01,43.82,44.94,43.82,44.85,2271542,PFG
2013-08-02,44.59,44.67,44.17,44.37,1492583,PFG
2013-08-05,44.18,44.31,43.67,43.83,1772956,PFG
2013-08-06,43.68,43.775,43.17,43.41,1855027,PFG
2013-08-07,43.23,43.31,42.89,43.05,1540502,PFG
2013-08-08,43.37,43.675,42.91,43.11,1203121,PFG
2013-08-09,43.06,43.37,42.83,42.89,1072461,PFG
2013-08-12,42.52,42.8608,42.32,42.56,978057,PFG
2013-08-13,42.7,43.0,42.48,42.95,787053,PFG
2013-08-14,42.86,43.12,42.75,42.83,655181,PFG
2013-08-15,42.37,42.52,41.91,41.97,715020,PFG
2013-08-16,41.855,42.68,41.81,42.48,1015088,PFG
2013-08-19,42.4,42.49,41.84,41.89,937164,PFG
2013-08-20,41.82,42.45,41.73,42.28,745320,PFG
2013-08-21,42.16,42.39,41.59,42.01,1044339,PFG
2013-08-22,42.15,42.86,42.07,42.45,864908,PFG
2013-08-23,42.48,42.55,42.05,42.31,863452,PFG
2013-08-26,42.3,42.64,42.12,42.14,912169,PFG
2013-08-27,41.5,41.52,40.59,40.6,1692452,PFG
2013-08-28,40.57,40.935,40.29,40.79,1496885,PFG
2013-08-29,40.76,41.68,40.53,41.16,1180843,PFG
2013-08-30,41.19,41.31,40.56,40.92,1123260,PFG
2013-09-03,41.22,41.73,41.05,41.38,2062750,PFG
2013-09-04,41.42,42.41,41.36,41.84,1791373,PFG
2013-09-05,42.0,42.46,41.92,42.08,998420,PFG
2013-09-06,42.23,42.4,41.38,42.04,1132237,PFG
2013-09-09,42.09,42.705,41.92,42.68,1133233,PFG
2013-09-10,43.11,43.8499,42.97,43.75,1327840,PFG
2013-09-11,43.7,43.86,43.32,43.83,940733,PFG
2013-09-12,43.77,43.82,43.3,43.44,923475,PFG
2013-09-13,43.41,43.72,42.99,43.09,1665100,PFG
2013-09-16,43.8,44.125,43.585,43.84,1324797,PFG
2013-09-17,43.81,44.0,43.57,43.9,1401944,PFG
2013-09-18,43.94,44.23,43.64,43.97,2074207,PFG
2013-09-19,44.07,44.11,43.14,43.2,1783859,PFG
2013-09-20,43.24,43.86,43.14,43.24,1582824,PFG
2013-09-23,42.9,43.13,42.65,42.95,835789,PFG
2013-09-24,43.0,43.4,42.91,43.08,977588,PFG
2013-09-25,43.09,43.5,42.97,43.28,863811,PFG
2013-09-26,43.28,43.76,43.21,43.49,754621,PFG
2013-09-27,43.14,43.36,42.95,43.19,657104,PFG
2013-09-30,42.48,42.98,42.42,42.82,1122697,PFG
2013-10-01,42.99,43.23,42.65,43.01,1089142,PFG
2013-10-02,42.69,43.02,42.32,43.02,1103406,PFG
2013-10-03,42.85,43.05,42.05,42.61,1081597,PFG
2013-10-04,42.56,43.43,42.56,43.41,895920,PFG
2013-10-07,42.88,42.96,42.5,42.5,699669,PFG
2013-10-08,42.43,42.6,41.67,41.71,1058868,PFG
2013-10-09,41.84,42.2,41.45,42.04,1310210,PFG
2013-10-10,42.66,43.32,42.62,43.32,1469277,PFG
2013-10-11,43.3,43.9546,43.15,43.94,1218291,PFG
2013-10-14,43.39,44.18,43.29,44.12,950800,PFG
2013-10-15,43.86,44.71,43.76,43.91,1743347,PFG
2013-10-16,43.495,44.995,43.495,44.93,1374019,PFG
2013-10-17,44.68,45.72,44.55,45.62,1702618,PFG
2013-10-18,45.94,46.405,45.695,46.36,1561183,PFG
2013-10-21,46.51,46.56,46.06,46.31,629664,PFG
2013-10-22,46.43,46.95,46.38,46.6,951857,PFG
2013-10-23,46.26,46.44,45.827,46.24,1088083,PFG
2013-10-24,46.32,46.79,46.04,46.75,1160920,PFG
2013-10-25,46.66,47.93,46.23,46.85,1663271,PFG
2013-10-28,46.85,47.21,46.53,47.08,1572866,PFG
2013-10-29,47.3,47.99,47.25,47.92,1233282,PFG
2013-10-30,47.89,48.17,47.29,47.55,1218107,PFG
2013-10-31,47.41,47.9,47.27,47.46,1211219,PFG
2013-11-01,47.48,47.71,47.23,47.48,1194283,PFG
2013-11-04,47.59,47.84,47.33,47.81,861128,PFG
2013-11-05,47.71,47.89,47.39,47.47,1328577,PFG
2013-11-06,47.64,48.07,47.605,47.95,737105,PFG
2013-11-07,48.0,48.45,46.94,46.96,1383335,PFG
2013-11-08,47.16,48.79,47.11,48.44,1964818,PFG
2013-11-11,48.25,48.45,48.0,48.17,1060281,PFG
2013-11-12,48.05,48.32,47.6,47.85,1096797,PFG
2013-11-13,47.81,48.28,47.63,48.28,1334242,PFG
2013-11-14,48.4,48.99,48.11,48.94,836103,PFG
2013-11-15,48.92,49.24,48.53,49.19,947814,PFG
2013-11-18,49.27,49.82,49.155,49.26,1207535,PFG
2013-11-19,49.19,49.6,48.9108,49.15,942665,PFG
2013-11-20,49.15,49.57,48.89,49.01,766494,PFG
2013-11-21,49.24,49.71,49.16,49.69,1130944,PFG
2013-11-22,49.22,50.1974,49.18,50.16,1575601,PFG
2013-11-25,50.13,50.32,49.97,50.07,975645,PFG
2013-11-26,50.04,50.75,50.0,50.59,1905577,PFG
2013-11-27,50.59,50.85,50.315,50.62,955207,PFG
2013-11-29,50.81,50.97,50.44,50.63,838136,PFG
2013-12-02,50.86,50.91,50.18,50.29,1337069,PFG
2013-12-03,50.17,50.17,49.2,49.7,1545173,PFG
2013-12-04,49.54,49.89,48.93,49.48,1718589,PFG
2013-12-05,49.09,49.49,48.87,49.17,1177658,PFG
2013-12-06,49.73,49.92,49.39,49.46,2242556,PFG
2013-12-09,49.54,49.95,49.36,49.39,985287,PFG
2013-12-10,49.17,49.44,48.96,49.22,924615,PFG
2013-12-11,49.14,49.18,48.345,48.43,919937,PFG
2013-12-12,48.4,48.8,48.23,48.32,949272,PFG
2013-12-13,48.36,48.51,47.96,48.08,1307580,PFG
2013-12-16,48.42,48.49,48.04,48.1,1567631,PFG
2013-12-17,48.06,48.12,47.28,47.61,2440891,PFG
2013-12-18,47.91,48.48,47.28,48.47,2643370,PFG
2013-12-19,48.28,48.4,47.99,48.2,2402960,PFG
2013-12-20,48.04,48.99,48.0,48.75,1991387,PFG
2013-12-23,49.02,49.33,48.95,49.23,843578,PFG
2013-12-24,49.08,49.45,48.86,49.4,336026,PFG
2013-12-26,49.43,49.67,49.13,49.56,630658,PFG
2013-12-27,49.66,49.78,49.25,49.38,626608,PFG
2013-12-30,49.39,49.435,49.04,49.16,1173970,PFG
2013-12-31,49.35,49.47,49.04,49.31,815805,PFG
2014-01-02,48.96,49.1,48.35,48.62,1014181,PFG
2014-01-03,48.84,49.13,48.72,48.96,771002,PFG
2014-01-06,49.09,49.295,48.67,49.01,1104121,PFG
2014-01-07,49.16,49.54,48.92,49.04,1271656,PFG
2014-01-08,49.08,49.28,48.85,49.13,1215103,PFG
2014-01-09,49.47,49.83,49.19,49.79,1178255,PFG
2014-01-10,49.84,49.84,49.17,49.56,815344,PFG
2014-01-13,49.0,49.3,47.64,47.72,1611148,PFG
2014-01-14,47.83,48.35,47.64,48.35,1227694,PFG
2014-01-15,48.36,48.39,48.08,48.22,1988396,PFG
2014-01-16,48.13,48.275,47.76,47.94,1144957,PFG
2014-01-17,47.81,48.05,47.41,47.44,1380017,PFG
2014-01-21,47.74,47.955,47.19,47.33,1465409,PFG
2014-01-22,47.55,47.645,47.01,47.23,1316230,PFG
2014-01-23,46.77,46.86,45.46,45.68,1640989,PFG
2014-01-24,45.45,45.57,43.97,43.97,1812749,PFG
2014-01-27,44.0,44.36,43.53,43.78,2171879,PFG
2014-01-28,43.94,44.37,43.94,44.3,1176407,PFG
2014-01-29,43.58,43.99,43.21,43.37,1720999,PFG
2014-01-30,43.71,44.39,43.71,44.3,1018650,PFG
2014-01-31,43.29,44.12,43.25,43.57,1207698,PFG
2014-02-03,43.62,43.6897,41.55,41.71,2125578,PFG
2014-02-04,42.0,42.48,41.2,42.26,2696608,PFG
2014-02-05,42.16,42.5,41.62,42.38,1380051,PFG
2014-02-06,42.47,42.76,42.17,42.74,1285902,PFG
2014-02-07,43.13,43.54,42.85,43.49,1383861,PFG
2014-02-10,43.5,43.51,42.76,43.05,1216908,PFG
2014-02-11,43.06,43.87,42.98,43.73,1492185,PFG
2014-02-12,43.78,44.1925,43.65,43.96,979102,PFG
2014-02-13,43.5,44.49,43.26,44.46,1892812,PFG
2014-02-14,44.34,44.715,44.12,44.54,1213758,PFG
2014-02-18,44.53,44.83,44.31,44.79,1102765,PFG
2014-02-19,44.5,45.1,44.14,44.2,1249940,PFG
2014-02-20,44.23,44.37,43.69,44.09,967836,PFG
2014-02-21,44.1,44.71,44.02,44.48,1411424,PFG
2014-02-24,44.51,45.22,44.51,44.88,1085186,PFG
2014-02-25,44.79,44.879,44.22,44.38,1040536,PFG
2014-02-26,44.49,44.67,44.11,44.4,953021,PFG
2014-02-27,44.36,44.785,44.17,44.66,575157,PFG
2014-02-28,45.26,46.045,45.0,45.35,1675265,PFG
2014-03-03,44.78,44.99,44.4,44.8,1060801,PFG
2014-03-04,45.43,46.46,45.43,46.37,1416125,PFG
2014-03-05,46.27,46.615,46.17,46.44,1525583,PFG
2014-03-06,46.4,46.98,46.09,46.69,1181103,PFG
2014-03-07,47.04,47.74,47.01,47.28,1654003,PFG
2014-03-10,47.27,47.27,46.59,47.19,1137436,PFG
2014-03-11,47.31,47.38,46.57,46.72,926849,PFG
2014-03-12,46.29,46.47,46.02,46.47,1298297,PFG
2014-03-13,46.61,46.8,45.7,45.8,959049,PFG
2014-03-14,45.68,46.02,45.29,45.37,1429803,PFG
2014-03-17,45.82,46.12,45.56,45.69,1020475,PFG
2014-03-18,45.85,46.165,45.78,46.13,947178,PFG
2014-03-19,46.13,46.31,45.66,45.99,908469,PFG
2014-03-20,45.9,46.47,45.79,46.03,1783892,PFG
2014-03-21,46.46,47.1,46.225,46.42,2010840,PFG
2014-03-24,47.48,47.72,46.77,46.93,2086195,PFG
2014-03-25,47.01,47.21,46.19,46.62,1406572,PFG
2014-03-26,47.03,47.36,46.5,46.67,2190506,PFG
2014-03-27,46.58,46.66,45.22,45.29,2240121,PFG
2014-03-28,45.53,46.38,45.36,45.81,1372688,PFG
2014-03-31,46.04,46.365,45.81,45.99,1764136,PFG
2014-04-01,46.34,46.9901,46.24,46.87,1523549,PFG
2014-04-02,46.84,47.47,46.78,47.44,1577086,PFG
2014-04-03,47.47,47.49,46.71,47.26,1321666,PFG
2014-04-04,47.62,47.8,46.65,46.67,2090030,PFG
2014-04-07,46.48,46.6,45.41,45.5,1942596,PFG
2014-04-08,45.32,45.68,45.01,45.27,1315606,PFG
2014-04-09,45.51,46.02,45.05,45.98,909397,PFG
2014-04-10,45.92,46.0,44.31,44.31,1343724,PFG
2014-04-11,43.99,44.25,43.25,43.28,1850803,PFG
2014-04-14,44.27,44.44,43.56,44.05,1553029,PFG
2014-04-15,44.02,44.63,43.399,44.23,1548743,PFG
2014-04-16,44.68,44.91,44.25,44.89,1065531,PFG
2014-04-17,44.82,45.6,42.9,45.2,1290807,PFG
2014-04-21,45.09,45.26,44.84,45.0,1052902,PFG
2014-04-22,45.0,45.41,44.87,45.31,1614944,PFG
2014-04-23,45.32,45.61,45.01,45.16,1401456,PFG
2014-04-24,45.36,45.63,44.44,44.79,1464804,PFG
2014-04-25,46.64,47.84,45.3,46.29,3319689,PFG
2014-04-28,46.97,47.0,45.64,46.13,1801976,PFG
2014-04-29,46.32,46.68,46.26,46.56,1264250,PFG
2014-04-30,46.51,46.9,46.07,46.84,1907903,PFG
2014-05-01,46.72,46.94,46.29,46.5,1100490,PFG
2014-05-02,46.45,47.0434,46.4,46.65,1307499,PFG
2014-05-05,46.31,46.51,45.77,46.3,1351888,PFG
2014-05-06,46.13,46.22,45.57,45.59,1251147,PFG
2014-05-07,45.83,46.4,45.43,46.38,1570164,PFG
2014-05-08,46.43,47.15,46.32,46.78,1437079,PFG
2014-05-09,46.66,46.66,45.99,46.58,896132,PFG
2014-05-12,46.9,47.785,46.61,47.73,1480417,PFG
2014-05-13,47.815,47.87,47.38,47.45,1026720,PFG
2014-05-14,47.48,47.52,46.42,46.55,823148,PFG
2014-05-15,46.2,46.28,44.66,45.25,2049857,PFG
2014-05-16,45.21,45.54,44.875,45.5,1180788,PFG
2014-05-19,45.35,45.8,45.35,45.78,795968,PFG
2014-05-20,45.75,45.75,44.94,45.4,1174833,PFG
2014-05-21,45.71,46.145,45.63,46.12,766653,PFG
2014-05-22,46.06,46.67,45.9401,46.41,1003653,PFG
2014-05-23,46.43,46.67,46.29,46.46,610716,PFG
2014-05-27,46.64,46.92,46.55,46.8,939604,PFG
2014-05-28,46.73,46.8463,46.4,46.63,868605,PFG
2014-05-29,46.73,47.0,46.305,46.63,690893,PFG
2014-05-30,46.51,46.92,46.4494,46.77,930522,PFG
2014-06-02,46.87,47.3,46.57,47.28,838295,PFG
2014-06-03,47.12,47.56,47.03,47.32,872873,PFG
2014-06-04,47.22,48.22,47.22,48.19,1496763,PFG
2014-06-05,48.16,48.255,47.49,48.18,1402339,PFG
2014-06-06,48.22,48.94,48.18,48.88,1115976,PFG
2014-06-09,49.23,49.595,48.96,49.37,1850459,PFG
2014-06-10,49.3,49.58,49.24,49.51,953781,PFG
2014-06-11,49.14,49.32,48.76,48.83,840447,PFG
2014-06-12,48.83,49.0,48.38,48.68,863165,PFG
2014-06-13,48.7,48.88,48.45,48.75,885964,PFG
2014-06-16,48.67,48.88,48.42,48.74,793781,PFG
2014-06-17,48.67,49.37,48.67,49.3,1062821,PFG
2014-06-18,49.24,49.9,48.95,49.88,1247429,PFG
2014-06-19,49.82,49.965,49.505,49.96,924385,PFG
2014-06-20,49.85,50.7001,49.85,50.37,1607103,PFG
2014-06-23,50.28,50.52,50.11,50.32,607942,PFG
2014-06-24,50.21,50.52,49.97,50.01,941491,PFG
2014-06-25,49.8,50.31,49.68,50.29,816498,PFG
2014-06-26,50.22,50.42,49.65,50.37,1225902,PFG
2014-06-27,50.11,50.49,50.0,50.27,748390,PFG
2014-06-30,50.25,50.74,50.07,50.48,1065090,PFG
2014-07-01,50.5,51.23,50.5,50.97,981443,PFG
2014-07-02,50.96,51.19,50.68,50.86,906377,PFG
2014-07-03,51.11,51.64,51.085,51.54,536349,PFG
2014-07-07,51.32,51.51,51.11,51.45,1053601,PFG
2014-07-08,51.32,51.55,51.1,51.4,1593115,PFG
2014-07-09,51.6,51.97,51.3,51.51,1285240,PFG
2014-07-10,50.77,51.32,50.45,51.22,1401978,PFG
2014-07-11,51.04,51.47,50.86,51.45,1009186,PFG
2014-07-14,51.88,52.17,51.59,51.64,1110124,PFG
2014-07-15,51.74,52.03,51.38,51.74,1032071,PFG
2014-07-16,52.0,52.08,51.68,51.85,826408,PFG
2014-07-17,51.6,52.08,50.94,51.09,1049254,PFG
2014-07-18,51.13,51.94,50.96,51.87,1236156,PFG
2014-07-21,51.57,51.88,51.32,51.61,857393,PFG
2014-07-22,51.88,51.98,51.6,51.88,977474,PFG
2014-07-23,51.97,51.97,51.45,51.71,707714,PFG
2014-07-24,51.97,51.97,51.46,51.78,1028837,PFG
2014-07-25,51.86,52.51,51.47,51.79,1238862,PFG
2014-07-28,51.65,51.82,51.01,51.57,1229094,PFG
2014-07-29,51.57,51.76,50.96,50.96,813036,PFG
2014-07-30,51.14,51.42,50.65,51.21,954826,PFG
2014-07-31,50.83,51.03,49.68,49.68,1335768,PFG
2014-08-01,49.4,49.725,48.97,49.58,1197209,PFG
2014-08-04,49.4,49.725,48.97,49.58,1197209,PFG
2014-08-05,49.26,49.65,49.1,49.38,1717561,PFG
2014-08-06,49.16,50.47,48.82,50.2,2150383,PFG
2014-08-07,50.45,50.71,49.32,49.5,1109416,PFG
2014-08-08,49.7,50.2,49.38,50.2,768666,PFG
2014-08-11,50.35,50.72,50.26,50.48,786152,PFG
2014-08-12,50.46,50.8375,50.33,50.81,914425,PFG
2014-08-13,50.99,51.353,50.93,51.12,762372,PFG
2014-08-14,51.11,51.52,51.09,51.4,508196,PFG
2014-08-15,51.58,51.69,50.44,51.07,1140900,PFG
2014-08-18,51.49,52.13,51.4,52.0,822249,PFG
2014-08-19,52.0,52.57,51.88,52.24,877812,PFG
2014-08-20,52.05,52.72,51.96,52.58,827247,PFG
2014-08-21,52.61,53.52,52.28,53.47,1465028,PFG
2014-08-22,53.29,53.48,52.81,52.92,1297557,PFG
2014-08-25,53.23,53.65,53.03,53.44,1159036,PFG
2014-08-26,53.45,54.17,53.44,54.07,1165427,PFG
2014-08-27,54.15,54.45,53.93,54.36,974389,PFG
2014-08-28,53.92,54.35,53.68,53.93,970902,PFG
2014-08-29,54.15,54.54,54.09,54.29,709376,PFG
2014-09-02,54.59,54.79,54.19,54.55,1114794,PFG
2014-09-03,54.82,55.07,54.325,54.62,1394040,PFG
2014-09-04,54.38,54.56,53.92,54.18,1066116,PFG
2014-09-05,53.97,54.39,53.705,54.37,1026278,PFG
2014-09-08,54.26,54.69,53.98,54.21,821781,PFG
2014-09-09,54.09,54.16,53.485,53.51,845859,PFG
2014-09-10,53.66,54.3201,53.575,53.86,1004754,PFG
2014-09-11,53.46,53.99,53.36,53.96,676136,PFG
2014-09-12,54.03,54.64,53.71,54.04,1030412,PFG
2014-09-15,53.93,53.93,53.39,53.56,753044,PFG
2014-09-16,53.41,54.05,53.37,53.72,863877,PFG
2014-09-17,53.92,54.49,53.42,53.87,894460,PFG
2014-09-18,54.13,54.77,54.13,54.61,851568,PFG
2014-09-19,54.89,55.0,54.24,54.44,1491378,PFG
2014-09-22,54.16,54.47,53.9,53.97,603224,PFG
2014-09-23,53.8,54.07,53.33,53.52,852190,PFG
2014-09-24,53.55,54.3,53.45,54.29,801148,PFG
2014-09-25,53.93,54.1,53.05,53.05,939460,PFG
2014-09-26,53.09,53.645,52.98,53.4,767821,PFG
2014-09-29,52.62,53.425,52.53,53.0,799950,PFG
2014-09-30,53.21,53.3,52.46,52.47,1135167,PFG
2014-10-01,52.39,52.39,50.585,50.69,2736359,PFG
2014-10-02,50.58,51.11,50.06,50.8,1478702,PFG
2014-10-03,51.28,51.68,51.18,51.49,1092122,PFG
2014-10-06,51.92,51.92,51.2,51.46,1059435,PFG
2014-10-07,50.98,51.21,50.32,50.34,1258374,PFG
2014-10-08,50.47,51.57,50.07,51.5,1597598,PFG
2014-10-09,51.37,51.43,49.87,50.05,1683170,PFG
2014-10-10,50.04,50.59,49.33,49.34,1491870,PFG
2014-10-13,49.46,49.87,48.47,48.49,1751382,PFG
2014-10-14,48.77,49.47,48.68,48.79,1529544,PFG
2014-10-15,47.91,48.1,46.49,47.88,2537967,PFG
2014-10-16,47.01,48.58,46.85,48.13,2464599,PFG
2014-10-17,48.91,49.665,48.65,49.36,1845513,PFG
2014-10-20,48.77,49.24,48.48,49.17,1626535,PFG
2014-10-21,49.6,50.66,49.5105,50.63,1662755,PFG
2014-10-22,50.87,50.889,49.83,49.84,1314332,PFG
2014-10-23,50.53,50.975,50.31,50.6,1690829,PFG
2014-10-24,50.16,50.62,49.3,50.35,1959950,PFG
2014-10-27,50.18,50.59,49.93,50.36,1145321,PFG
2014-10-28,50.62,51.2,50.5,51.19,954003,PFG
2014-10-29,52.77,52.89,52.27,52.83,1110275,PFG
2014-10-30,52.99,53.57,52.92,53.38,877856,PFG
2014-10-31,52.64,52.85,52.04,52.37,2444622,PFG
2014-11-03,52.23,52.4,51.69,52.0,1806329,PFG
2014-11-04,51.86,52.3,51.73,52.24,1103434,PFG
2014-11-05,52.77,52.89,52.27,52.83,1110275,PFG
2014-11-06,52.55,52.61,51.972,52.4,1444206,PFG
2014-11-07,52.36,52.84,52.02,52.82,1625570,PFG
2014-11-10,52.86,53.26,52.57,53.26,760330,PFG
2014-11-11,53.26,53.5,53.24,53.4,844918,PFG
2014-11-12,52.99,53.57,52.92,53.38,877856,PFG
2014-11-13,53.38,53.62,52.92,53.25,654082,PFG
2014-11-14,53.25,53.45,52.65,52.86,862675,PFG
2014-11-17,52.7,52.9049,52.4831,52.83,654031,PFG
2014-11-18,52.93,53.39,52.8,53.08,697922,PFG
2014-11-19,52.99,53.03,52.31,52.94,1080051,PFG
2014-11-20,52.49,53.18,52.27,53.04,614577,PFG
2014-11-21,53.77,53.93,53.23,53.44,1078790,PFG
2014-11-24,53.71,53.94,53.41,53.92,615296,PFG
2014-11-25,54.0,54.17,53.73,54.08,931095,PFG
2014-11-26,54.25,54.25,53.68,54.18,753338,PFG
2014-11-28,54.0,54.305,53.18,53.27,755553,PFG
2014-12-01,52.83,52.97,52.35,52.66,963839,PFG
2014-12-02,52.77,53.46,52.52,53.09,1056055,PFG
2014-12-03,53.13,53.59,53.04,53.3,1134899,PFG
2014-12-04,52.9,53.04,52.4,52.65,844621,PFG
2014-12-05,52.98,53.66,52.88,53.47,1470683,PFG
2014-12-08,53.44,54.19,53.1,53.68,1569574,PFG
2014-12-09,53.06,53.18,52.41,53.11,1062351,PFG
2014-12-10,52.97,53.24,52.33,52.43,1645128,PFG
2014-12-11,52.9,53.77,52.81,53.3,1417096,PFG
2014-12-12,52.63,52.68,50.56,50.59,1834260,PFG
2014-12-15,50.93,51.01,49.51,49.72,1380790,PFG
2014-12-16,49.39,50.58,48.95,49.0,1794787,PFG
2014-12-17,49.28,50.28,49.05,50.18,2301125,PFG
2014-12-18,50.97,52.27,50.72,52.26,2249646,PFG
2014-12-19,52.35,52.8,52.11,52.71,2220513,PFG
2014-12-22,52.84,52.88,52.47,52.81,885385,PFG
2014-12-23,53.11,53.66,53.02,53.32,806622,PFG
2014-12-24,53.41,53.49,53.03,53.07,349999,PFG
2014-12-26,53.36,53.45,53.06,53.06,467122,PFG
2014-12-29,52.87,53.73,52.85,53.1,877548,PFG
2014-12-30,52.84,53.31,52.6901,52.87,848339,PFG
2014-12-31,53.13,53.18,51.93,51.94,633710,PFG
2015-01-02,52.42,52.5,51.3,51.81,925120,PFG
2015-01-05,51.18,51.26,49.7064,50.11,1524093,PFG
2015-01-06,50.21,50.47,48.96,49.4,1745324,PFG
2015-01-07,49.88,50.7,49.63,50.25,1604554,PFG
2015-01-08,51.03,51.87,50.8,51.73,2332932,PFG
2015-01-09,51.82,51.9299,50.8,51.09,1340147,PFG
2015-01-12,51.16,51.2,49.98,50.23,1068753,PFG
2015-01-13,50.54,50.99,48.94,49.48,1393190,PFG
2015-01-14,48.21,48.87,47.66,48.27,1414722,PFG
2015-01-15,48.32,48.65,47.43,47.46,1211155,PFG
2015-01-16,47.28,48.06,47.15,48.03,1431075,PFG
2015-01-20,48.3,48.49,47.39,47.67,1236089,PFG
2015-01-21,47.6,48.06,47.19,47.96,1027150,PFG
2015-01-22,48.26,49.44,47.79,49.32,1093847,PFG
2015-01-23,49.25,49.46,48.74,48.76,971392,PFG
2015-01-26,48.54,49.37,48.36,49.33,852067,PFG
2015-01-27,48.6,49.21,48.35,48.8,1182764,PFG
2015-01-28,49.08,49.16,47.91,47.94,1883427,PFG
2015-01-29,47.92,48.55,47.44,48.08,1614026,PFG
2015-01-30,46.88,47.835,46.01,46.93,2666286,PFG
2015-02-02,47.24,47.95,46.6,47.95,1758776,PFG
2015-02-03,48.22,48.95,48.2,48.91,1894539,PFG
2015-02-04,48.77,49.18,48.32,48.45,1497717,PFG
2015-02-05,48.25,49.1067,48.03,48.93,1646346,PFG
2015-02-06,49.36,50.35,49.34,49.65,1643198,PFG
2015-02-09,49.19,49.51,49.07,49.3,1313732,PFG
2015-02-10,49.73,49.79,49.25,49.72,1057790,PFG
2015-02-11,49.91,50.42,49.7,50.09,1181968,PFG
2015-02-12,50.19,51.12,50.19,51.1,1160233,PFG
2015-02-13,51.0,51.68,51.0,51.6,1114460,PFG
2015-02-17,51.55,52.05,51.28,51.79,1221938,PFG
2015-02-18,51.64,51.77,51.14,51.36,995016,PFG
2015-02-19,51.16,51.745,51.07,51.6,853876,PFG
2015-02-20,51.39,52.22,50.99,52.11,1211562,PFG
2015-02-23,51.97,51.9899,51.1142,51.33,1073066,PFG
2015-02-24,51.36,52.1,51.26,51.92,1084856,PFG
2015-02-25,52.1,52.14,51.69,51.91,696811,PFG
2015-02-26,51.99,52.01,51.36,51.67,766599,PFG
2015-02-27,51.51,51.79,51.12,51.17,923740,PFG
2015-03-02,51.35,52.56,51.23,52.46,1842950,PFG
2015-03-03,52.16,52.335,51.34,51.82,1459848,PFG
2015-03-04,51.4,51.5899,50.36,50.48,2158656,PFG
2015-03-05,50.28,50.77,50.1316,50.71,1280539,PFG
2015-03-06,50.72,52.05,50.35,50.5,1829193,PFG
2015-03-09,50.6,50.91,50.5,50.67,841835,PFG
2015-03-10,49.88,49.89,49.29,49.37,1233407,PFG
2015-03-11,49.52,49.95,49.31,49.76,994702,PFG
2015-03-12,50.12,51.04,50.11,51.04,1067926,PFG
2015-03-13,50.89,50.98,49.9366,50.47,1118614,PFG
2015-03-16,50.84,51.85,50.69,51.8,1292069,PFG
2015-03-17,51.55,51.77,51.05,51.09,1912273,PFG
2015-03-18,50.66,51.45,49.61,51.17,3265246,PFG
2015-03-19,51.13,51.15,50.05,50.66,1419204,PFG
2015-03-20,50.81,51.97,50.76,51.86,2178865,PFG
2015-03-23,51.86,52.29,51.81,51.92,1393830,PFG
2015-03-24,51.74,51.91,51.32,51.54,1194857,PFG
2015-03-25,51.67,51.78,50.84,50.85,1196544,PFG
2015-03-26,50.69,51.11,50.44,50.81,1138558,PFG
2015-03-27,50.67,50.72,50.24,50.49,929724,PFG
2015-03-30,50.95,51.46,50.75,51.29,889244,PFG
2015-03-31,50.87,51.41,50.52,51.37,1520971,PFG
2015-04-01,51.28,51.36,50.63,51.02,1187748,PFG
2015-04-02,50.98,51.58,50.88,51.41,786327,PFG
2015-04-06,50.72,51.66,50.34,51.39,946261,PFG
2015-04-07,51.57,51.9,51.2,51.29,1032871,PFG
2015-04-08,51.29,51.85,51.25,51.84,1053166,PFG
2015-04-09,51.77,52.23,51.5,51.96,947719,PFG
2015-04-10,51.96,52.06,49.81,50.28,3142376,PFG
2015-04-13,50.27,50.98,50.04,50.8,2747131,PFG
2015-04-14,50.65,51.49,50.28,51.01,2347476,PFG
2015-04-15,51.12,51.835,51.12,51.7,1371153,PFG
2015-04-16,51.56,52.02,51.16,51.85,983525,PFG
2015-04-17,51.4,51.5,50.57,50.77,1152980,PFG
2015-04-20,51.15,51.3,50.74,50.81,1224788,PFG
2015-04-21,50.92,51.2,50.66,51.0,1044474,PFG
2015-04-22,51.05,51.75,50.7,51.73,1175641,PFG
2015-04-23,51.16,51.47,50.85,51.31,1480305,PFG
2015-04-24,51.8,52.42,50.1401,51.62,2036549,PFG
2015-04-27,51.75,52.15,51.39,51.48,1416954,PFG
2015-04-28,51.36,52.12,51.22,52.11,1097430,PFG
2015-04-29,51.92,52.42,51.79,51.95,1109834,PFG
2015-04-30,51.7,51.9,50.91,51.12,964162,PFG
2015-05-01,51.57,51.76,51.27,51.66,906376,PFG
2015-05-04,51.8,52.25,51.78,52.22,806659,PFG
2015-05-05,51.96,52.41,51.48,51.56,871483,PFG
2015-05-06,51.88,52.0399,50.93,51.27,1134461,PFG
2015-05-07,51.3,52.0,50.99,51.64,1139066,PFG
2015-05-08,52.08,52.56,51.77,52.39,1026103,PFG
2015-05-11,52.28,52.715,52.17,52.33,1226116,PFG
2015-05-12,51.87,52.23,51.51,51.69,908045,PFG
2015-05-13,51.65,51.95,51.52,51.65,625481,PFG
2015-05-14,52.08,52.21,51.66,51.99,989767,PFG
2015-05-15,52.05,52.08,51.0,51.31,1048313,PFG
2015-05-18,51.38,52.23,51.36,52.2,1262766,PFG
2015-05-19,52.33,52.64,52.05,52.5,1872345,PFG
2015-05-20,52.5,52.91,52.07,52.84,1224886,PFG
2015-05-21,52.8,53.28,52.69,52.88,1154624,PFG
2015-05-22,52.72,52.9,52.51,52.59,708802,PFG
2015-05-26,52.39,52.66,51.39,51.62,1231366,PFG
2015-05-27,51.91,52.08,51.5,51.98,1081715,PFG
2015-05-28,51.94,52.39,51.49,52.33,942095,PFG
2015-05-29,52.32,52.32,51.2,51.69,1379520,PFG
2015-06-01,51.88,52.0,51.14,51.67,1075130,PFG
2015-06-02,51.46,52.65,51.45,52.37,1388452,PFG
2015-06-03,52.77,53.315,52.5,53.16,1311515,PFG
2015-06-04,52.46,52.69,51.73,51.78,1362295,PFG
2015-06-05,52.27,52.79,51.78,51.88,1409776,PFG
2015-06-08,51.8,52.15,51.62,51.65,1078499,PFG
2015-06-09,51.71,51.96,51.41,51.67,810191,PFG
2015-06-10,51.88,53.02,51.88,52.64,1792757,PFG
2015-06-11,52.73,53.26,52.59,52.86,1360494,PFG
2015-06-12,52.65,53.05,52.38,52.63,1427148,PFG
2015-06-15,51.8,52.46,51.8,52.05,1222194,PFG
2015-06-16,52.03,52.51,51.83,52.27,1070473,PFG
2015-06-17,52.45,52.6,52.05,52.13,945953,PFG
2015-06-18,52.32,53.1,52.07,52.88,2002008,PFG
2015-06-19,52.66,52.87,52.36,52.5,2131166,PFG
2015-06-22,53.13,53.35,52.88,53.02,1294916,PFG
2015-06-23,53.24,53.42,52.97,53.29,1042074,PFG
2015-06-24,53.18,53.39,52.88,53.03,1500254,PFG
2015-06-25,53.15,53.24,52.08,52.08,1366476,PFG
2015-06-26,52.36,52.54,52.16,52.44,843755,PFG
2015-06-29,51.66,51.8,50.66,50.74,1256046,PFG
2015-06-30,51.43,51.91,50.93,51.29,1329649,PFG
2015-07-01,51.73,52.05,51.46,51.79,979952,PFG
2015-07-02,51.69,51.8,51.23,51.48,855098,PFG
2015-07-06,50.49,51.46,50.46,51.09,1118474,PFG
2015-07-07,51.0,51.42,49.89,51.37,1441807,PFG
2015-07-08,50.74,51.28,50.07,50.19,1102420,PFG
2015-07-09,51.19,51.38,50.39,50.59,1811730,PFG
2015-07-10,51.45,51.74,50.92,51.23,1904945,PFG
2015-07-13,51.5,52.265,51.5,52.19,1409275,PFG
2015-07-14,52.04,52.31,51.77,52.2,752971,PFG
2015-07-15,52.31,52.49,51.81,52.4,1079370,PFG
2015-07-16,52.92,53.13,52.64,53.09,1062174,PFG
2015-07-17,52.94,53.1,52.47,52.82,885658,PFG
2015-07-20,52.95,53.37,52.6,53.18,1140274,PFG
2015-07-21,53.23,53.5,52.89,53.15,959809,PFG
2015-07-22,53.15,53.19,52.85,53.05,948152,PFG
2015-07-23,52.95,53.17,52.37,52.48,1092044,PFG
2015-07-24,53.3,54.68,53.21,54.46,2610467,PFG
2015-07-27,54.11,54.35,53.5,54.3,1792841,PFG
2015-07-28,54.86,54.88,54.13,54.33,1636990,PFG
2015-07-29,54.44,55.0,54.26,54.91,1162781,PFG
2015-07-30,54.76,55.465,54.64,55.29,1308357,PFG
2015-07-31,55.32,55.83,54.96,55.51,1811254,PFG
2015-08-03,55.47,56.21,55.2596,55.89,1576100,PFG
2015-08-04,55.87,56.16,55.58,55.74,950441,PFG
2015-08-05,56.23,56.57,55.705,55.76,1045928,PFG
2015-08-06,55.94,56.19,55.33,55.56,1060720,PFG
2015-08-07,55.48,55.66,54.76,55.23,844401,PFG
2015-08-10,56.16,56.66,55.98,56.57,887497,PFG
2015-08-11,55.78,56.28,55.46,56.02,1129453,PFG
2015-08-12,55.6,56.09,54.7,55.98,1641842,PFG
2015-08-13,56.11,57.08,56.03,56.92,1688426,PFG
2015-08-14,56.93,58.02,56.12,57.98,1911697,PFG
2015-08-17,57.86,57.955,57.23,57.67,1406154,PFG
2015-08-18,57.0,57.69,56.801,57.68,1125745,PFG
2015-08-19,57.28,57.55,56.4,57.15,1367973,PFG
2015-08-20,56.05,56.61,56.05,56.12,1418146,PFG
2015-08-21,55.62,55.75,53.93,53.93,2235653,PFG
2015-08-24,50.2,53.26,50.2,50.65,3373436,PFG
2015-08-25,52.85,53.13,48.71,48.77,3232659,PFG
2015-08-26,50.11,50.36,48.25,50.07,2640939,PFG
2015-08-27,51.18,51.75,50.19,51.42,2222669,PFG
2015-08-28,51.02,51.28,50.42,50.9,1435162,PFG
2015-08-31,50.5,50.85,50.24,50.35,1448280,PFG
2015-09-01,49.57,49.57,48.0,48.32,2221980,PFG
2015-09-02,48.8,48.97,47.66,48.48,1832711,PFG
2015-09-03,48.72,49.3,48.5,48.72,1270873,PFG
2015-09-04,47.96,48.2,47.2,47.57,1417477,PFG
2015-09-08,47.6,48.99,41.67,48.81,1612953,PFG
2015-09-09,49.2,50.0,47.67,47.78,1817243,PFG
2015-09-10,46.99,47.78,46.62,47.41,1774648,PFG
2015-09-11,46.97,48.21,46.78,48.18,1560437,PFG
2015-09-14,48.17,48.17,47.6449,47.8,934910,PFG
2015-09-15,48.08,49.326,47.66,49.27,1620211,PFG
2015-09-16,49.03,49.52,48.87,49.39,1365414,PFG
2015-09-17,49.41,49.855,48.92,49.07,1954448,PFG
2015-09-18,48.31,48.88,47.91,48.05,2828018,PFG
2015-09-21,48.48,49.1,48.18,48.69,1087216,PFG
2015-09-22,48.27,48.4,47.58,47.9,1421722,PFG
2015-09-23,47.9,48.15,47.4,47.57,1355991,PFG
2015-09-24,46.95,47.51,46.75,47.4,1136196,PFG
2015-09-25,48.18,48.47,47.72,48.05,1058887,PFG
2015-09-28,47.49,47.69,46.285,46.39,1612495,PFG
2015-09-29,46.48,46.95,46.17,46.79,1351504,PFG
2015-09-30,47.7,47.8,46.78,47.34,1580707,PFG
2015-10-01,47.5,47.54,46.81,47.37,1071658,PFG
2015-10-02,46.31,47.64,45.91,47.63,1209713,PFG
2015-10-05,48.0,49.24,47.66,49.09,1055075,PFG
2015-10-06,48.92,49.08,48.5,48.77,1025352,PFG
2015-10-07,49.24,49.81,48.88,49.53,1103160,PFG
2015-10-08,49.21,49.8,49.04,49.72,886598,PFG
2015-10-09,49.77,50.08,49.09,49.46,935861,PFG
2015-10-12,49.39,49.69,49.24,49.42,607590,PFG
2015-10-13,49.01,49.23,48.36,48.44,810820,PFG
2015-10-14,48.25,48.54,47.67,47.77,909750,PFG
2015-10-15,48.07,48.775,47.84,48.77,871314,PFG
2015-10-16,49.07,49.37,48.52,48.93,921863,PFG
2015-10-19,48.66,49.14,48.58,49.13,961592,PFG
2015-10-20,48.99,49.53,48.9,49.33,836520,PFG
2015-10-21,49.49,49.69,48.615,48.66,876073,PFG
2015-10-22,49.02,50.22,48.94,49.77,1574061,PFG
2015-10-23,49.93,50.55,48.04,50.51,2322889,PFG
2015-10-26,50.5,50.7,50.09,50.59,1289198,PFG
2015-10-27,50.13,50.2,48.87,48.99,1325450,PFG
2015-10-28,49.19,51.0,49.01,51.0,1467592,PFG
2015-10-29,50.79,51.22,50.51,50.8,1380537,PFG
2015-10-30,50.83,50.96,49.97,50.16,1497299,PFG
2015-11-02,50.37,51.495,50.07,51.36,1078515,PFG
2015-11-03,51.1,51.66,51.04,51.4,882462,PFG
2015-11-04,51.49,51.6,50.7,50.81,980578,PFG
2015-11-05,50.87,51.11,50.55,50.93,856552,PFG
2015-11-06,52.0,52.21,51.3,51.95,1444650,PFG
2015-11-09,51.87,51.88,50.22,50.46,1809422,PFG
2015-11-10,50.4,50.69,49.925,50.59,1119196,PFG
2015-11-11,50.9,50.9,50.27,50.52,701459,PFG
2015-11-12,50.14,50.25,49.02,49.04,1336138,PFG
2015-11-13,48.92,49.31,48.6,48.77,1077382,PFG
2015-11-16,48.58,49.71,48.42,49.7,836861,PFG
2015-11-17,49.93,50.25,49.28,49.73,1395661,PFG
2015-11-18,49.98,50.87,49.5,50.85,1043788,PFG
2015-11-19,50.74,50.98,50.45,50.72,633436,PFG
2015-11-20,50.99,51.14,50.68,50.83,758999,PFG
2015-11-23,50.79,51.09,50.62,50.8,751643,PFG
2015-11-24,50.29,50.87,49.99,50.75,956190,PFG
2015-11-25,50.94,50.995,50.55,50.91,757596,PFG
2015-11-27,50.92,51.45,50.88,51.42,464468,PFG
2015-11-30,51.42,51.94,51.061,51.46,1281120,PFG
2015-12-01,51.77,52.17,51.47,52.12,1161317,PFG
2015-12-02,52.11,52.18,51.1,51.16,1504034,PFG
2015-12-03,50.76,50.76,48.03,48.2,3629689,PFG
2015-12-04,48.33,49.19,48.2,49.14,2905912,PFG
2015-12-07,48.91,49.36,48.68,49.05,1990042,PFG
2015-12-08,48.61,48.86,48.11,48.25,1536272,PFG
2015-12-09,48.03,48.65,46.93,47.23,1915368,PFG
2015-12-10,47.26,47.91,47.16,47.43,1759444,PFG
2015-12-11,46.64,46.79,44.9,45.23,3276890,PFG
2015-12-14,45.4,46.0,44.56,44.99,1606390,PFG
2015-12-15,45.63,46.07,45.36,45.77,1865046,PFG
2015-12-16,46.15,46.84,45.56,46.73,1705604,PFG
2015-12-17,46.81,46.92,45.21,45.23,1703893,PFG
2015-12-18,45.0,45.0,43.82,43.82,2814942,PFG
2015-12-21,44.28,44.55,43.64,44.17,1534575,PFG
2015-12-22,44.53,44.975,44.05,44.81,1005077,PFG
2015-12-23,45.06,45.8201,44.96,45.7,991177,PFG
2015-12-24,45.66,45.872,45.48,45.66,383542,PFG
2015-12-28,45.35,45.57,44.96,45.57,838407,PFG
2015-12-29,46.45,46.45,45.91,46.16,965960,PFG
2015-12-30,46.03,46.14,45.42,45.47,798946,PFG
2015-12-31,45.21,45.87,44.922,44.98,933670,PFG
2016-01-04,43.81,44.07,43.28,44.04,1816209,PFG
2016-01-05,43.79,44.3,43.59,44.14,1487076,PFG
2016-01-06,43.2,43.33,42.04,42.32,2110420,PFG
2016-01-07,41.3,41.65,40.1,40.23,2936186,PFG
2016-01-08,40.72,41.12,40.04,40.14,3309436,PFG
2016-01-11,40.33,41.33,38.93,39.51,2188885,PFG
2016-01-12,40.19,40.19,39.06,39.68,1387096,PFG
2016-01-13,40.19,40.47,37.9,38.3,2365479,PFG
2016-01-14,38.77,39.39,37.69,38.99,1954915,PFG
2016-01-15,37.74,38.27,37.03,37.91,2510826,PFG
2016-01-19,38.7,38.8499,37.18,37.53,1971949,PFG
2016-01-20,36.56,36.82,35.22,36.47,2572110,PFG
2016-01-21,36.59,37.74,36.38,36.84,1719788,PFG
2016-01-22,37.77,38.37,37.53,38.06,1983000,PFG
2016-01-25,37.87,38.02,37.15,37.23,2162526,PFG
2016-01-26,37.37,38.02,37.33,37.94,1585022,PFG
2016-01-27,37.75,38.73,37.26,37.6,1865495,PFG
2016-01-28,38.04,38.7,36.989,37.46,1830872,PFG
2016-01-29,37.92,38.27,37.39,38.0,4722056,PFG
2016-02-01,37.85,38.195,37.2101,37.95,3866602,PFG
2016-02-02,34.5,35.86,33.09,35.07,4766435,PFG
2016-02-03,35.25,35.54,34.3003,35.54,3535086,PFG
2016-02-04,35.51,36.78,35.21,36.34,2762825,PFG
2016-02-05,36.34,36.9955,36.035,36.81,3221804,PFG
2016-02-08,36.03,36.18,35.26,35.78,3003071,PFG
2016-02-09,34.95,36.25,34.95,35.98,3126035,PFG
2016-02-10,36.38,36.97,35.46,36.01,2167716,PFG
2016-02-11,34.78,34.99,33.72,34.34,3184267,PFG
2016-02-12,35.17,35.49,34.6,35.38,3534366,PFG
2016-02-16,36.12,36.52,35.55,36.46,3155608,PFG
2016-02-17,37.06,37.715,37.06,37.56,2828741,PFG
2016-02-18,37.66,37.69,36.93,37.18,2091838,PFG
2016-02-19,36.84,37.04,36.42,36.81,1885509,PFG
2016-02-22,37.74,37.74,36.985,37.38,1595329,PFG
2016-02-23,37.29,37.46,36.83,36.93,1474228,PFG
2016-02-24,36.54,37.51,35.73,37.13,1554364,PFG
2016-02-25,37.21,37.79,37.065,37.74,1589262,PFG
2016-02-26,37.68,38.98,37.52,38.47,2509233,PFG
2016-02-29,38.4,38.53,37.78,37.81,1929565,PFG
2016-03-01,38.21,39.52,38.16,39.52,2113919,PFG
2016-03-02,39.56,39.84,39.17,39.47,1969885,PFG
2016-03-03,39.09,39.21,38.525,39.1,2093941,PFG
2016-03-04,39.27,39.57,38.87,39.35,1634359,PFG
2016-03-07,38.97,39.52,38.73,39.51,1907068,PFG
2016-03-08,38.82,39.34,37.88,38.18,1614593,PFG
2016-03-09,38.58,38.78,37.78,38.32,1529935,PFG
2016-03-10,38.93,39.03,37.69,38.46,1164484,PFG
2016-03-11,39.4,40.4,38.87,40.36,1616219,PFG
2016-03-14,40.06,40.15,39.44,39.8,1183070,PFG
2016-03-15,39.32,39.4878,38.81,39.35,1184796,PFG
2016-03-16,39.28,40.09,39.17,39.91,1622808,PFG
2016-03-17,39.9,40.945,39.61,40.66,1592119,PFG
2016-03-18,40.85,41.68,40.84,41.43,2709340,PFG
2016-03-21,41.32,41.62,40.78,41.22,1390450,PFG
2016-03-22,40.55,40.92,40.42,40.68,1642879,PFG
2016-03-23,40.63,40.63,39.56,39.76,1769088,PFG
2016-03-24,39.27,39.27,38.36,38.9,2340614,PFG
2016-03-28,39.05,39.485,38.84,39.3,1147753,PFG
2016-03-29,38.95,39.485,38.51,39.4,1525659,PFG
2016-03-30,39.81,40.48,39.59,39.77,1112120,PFG
2016-03-31,39.66,39.9188,39.21,39.45,1578635,PFG
2016-04-01,39.2,39.93,38.91,39.88,1590749,PFG
2016-04-04,39.79,39.8,39.1,39.25,1509802,PFG
2016-04-05,38.93,39.055,38.51,38.6,1691381,PFG
2016-04-06,38.78,39.88,38.39,39.49,2127187,PFG
2016-04-07,38.99,39.13,38.38,38.69,2045850,PFG
2016-04-08,39.21,39.67,38.86,39.03,1304592,PFG
2016-04-11,39.39,40.1,39.37,39.63,1213243,PFG
2016-04-12,39.84,40.44,39.47,40.32,1690712,PFG
2016-04-13,40.87,41.66,40.83,41.62,1326352,PFG
2016-04-14,41.59,41.85,41.271,41.46,1678157,PFG
2016-04-15,41.55,41.57,41.01,41.34,1386798,PFG
2016-04-18,41.14,41.74,41.045,41.74,1168100,PFG
2016-04-19,41.91,42.45,41.72,42.22,1414815,PFG
2016-04-20,42.45,43.411,42.19,43.32,1920563,PFG
2016-04-21,43.31,43.75,43.15,43.3,1652142,PFG
2016-04-22,43.51,44.34,43.51,44.1,1788343,PFG
2016-04-25,43.75,43.94,43.04,43.43,1637898,PFG
2016-04-26,43.72,43.91,43.41,43.91,1229375,PFG
2016-04-27,43.85,44.18,43.61,44.03,1552724,PFG
2016-04-28,43.41,43.62,42.79,42.87,2285321,PFG
2016-04-29,42.5,42.97,42.18,42.68,2912820,PFG
2016-05-02,43.0,43.33,42.48,43.31,1408578,PFG
2016-05-03,42.62,42.62,41.34,41.77,2478500,PFG
2016-05-04,41.07,42.0,41.05,41.98,2089550,PFG
2016-05-05,42.17,42.565,41.76,42.25,2148215,PFG
2016-05-06,41.94,42.49,41.69,42.2,1530029,PFG
2016-05-09,42.2,42.35,41.76,41.91,1283823,PFG
2016-05-10,42.13,42.97,42.13,42.95,1447493,PFG
2016-05-11,42.71,43.18,42.5,42.52,979464,PFG
2016-05-12,42.82,43.07,42.15,42.45,1231267,PFG
2016-05-13,42.38,42.97,41.75,41.87,958880,PFG
2016-05-16,41.87,42.37,41.87,42.16,1271905,PFG
2016-05-17,42.14,42.66,41.91,42.08,1255780,PFG
2016-05-18,42.08,43.58,42.0,43.47,1880140,PFG
2016-05-19,43.1,43.4,42.01,42.36,1998677,PFG
2016-05-20,42.65,43.38,42.41,43.19,1708037,PFG
2016-05-23,43.01,43.36,42.83,43.13,1509100,PFG
2016-05-24,43.55,44.34,43.49,44.13,1549808,PFG
2016-05-25,44.22,44.9,43.665,44.41,1207764,PFG
2016-05-26,44.43,44.47,43.95,44.04,1061023,PFG
2016-05-27,44.18,44.415,44.0,44.41,1078734,PFG
2016-05-31,44.54,44.74,44.19,44.56,2521516,PFG
2016-06-01,43.97,44.365,43.5,44.22,1378699,PFG
2016-06-02,43.71,43.93,43.5,43.93,1041530,PFG
2016-06-03,43.27,43.27,42.54,42.82,1402481,PFG
2016-06-06,42.98,43.72,42.86,43.46,954833,PFG
2016-06-07,43.57,43.79,43.28,43.53,974511,PFG
2016-06-08,43.44,43.91,43.3795,43.77,986462,PFG
2016-06-09,43.46,43.625,43.0,43.14,998885,PFG
2016-06-10,42.6,42.75,42.2,42.48,1397905,PFG
2016-06-13,42.06,42.54,41.735,41.74,1486256,PFG
2016-06-14,41.62,41.99,41.105,41.42,1393570,PFG
2016-06-15,41.62,42.15,41.35,41.63,1565722,PFG
2016-06-16,41.07,42.18,40.92,42.13,2082640,PFG
2016-06-17,42.2,42.55,41.97,42.34,1952149,PFG
2016-06-20,42.89,43.58,42.865,42.89,1446183,PFG
2016-06-21,43.18,43.48,42.81,43.25,1564260,PFG
2016-06-22,43.23,43.96,43.23,43.7,2004978,PFG
2016-06-23,44.05,44.82,44.05,44.52,2851401,PFG
2016-06-24,41.44,42.05,39.92,39.96,4253618,PFG
2016-06-27,39.1,39.18,38.035,38.14,2131764,PFG
2016-06-28,39.0,39.12,38.52,39.06,2105689,PFG
2016-06-29,39.14,40.32,39.14,40.3,1789609,PFG
2016-06-30,40.46,41.13,39.98,41.11,1489450,PFG
2016-07-01,40.81,41.5699,40.81,41.13,1494358,PFG
2016-07-05,40.48,40.48,39.03,39.48,2889803,PFG
2016-07-06,39.05,39.92,38.84,39.89,1323678,PFG
2016-07-07,40.12,40.84,39.8,40.18,1164540,PFG
2016-07-08,40.98,41.68,40.94,41.59,1492818,PFG
2016-07-11,41.95,42.34,41.7069,42.11,1430859,PFG
2016-07-12,42.69,43.35,42.69,43.18,1326980,PFG
2016-07-13,43.1,43.385,42.7,43.15,1316302,PFG
2016-07-14,44.15,44.35,43.68,44.08,1550395,PFG
2016-07-15,44.38,44.6,43.946,44.26,1398782,PFG
2016-07-18,44.16,44.5,43.86,44.21,1257701,PFG
2016-07-19,43.88,44.4,43.791,44.23,950772,PFG
2016-07-20,44.5,44.51,44.01,44.45,1073583,PFG
2016-07-21,44.47,44.6,44.11,44.28,881950,PFG
2016-07-22,44.41,44.98,44.25,44.67,730043,PFG
2016-07-25,44.58,44.86,44.5,44.7,681403,PFG
2016-07-26,44.63,44.88,44.41,44.84,608913,PFG
2016-07-27,44.79,44.97,44.43,44.66,1087661,PFG
2016-07-28,44.52,44.78,44.225,44.71,993079,PFG
2016-07-29,44.98,47.15,44.98,46.63,2352141,PFG
2016-08-01,46.73,46.87,45.99,46.23,1630732,PFG
2016-08-02,46.17,46.43,45.11,45.28,1781091,PFG
2016-08-03,45.38,45.94,45.32,45.83,1607151,PFG
2016-08-04,45.71,45.94,45.35,45.88,1369496,PFG
2016-08-05,46.43,47.19,46.36,47.18,1534669,PFG
2016-08-08,47.4,47.77,47.07,47.7,1435480,PFG
2016-08-09,47.73,47.83,47.5108,47.7,914750,PFG
2016-08-10,47.64,47.78,46.835,46.98,968090,PFG
2016-08-11,47.07,47.32,46.801,47.16,837077,PFG
2016-08-12,46.74,46.955,46.4,46.78,975532,PFG
2016-08-15,47.08,47.245,46.98,47.11,1089231,PFG
2016-08-16,46.92,47.15,46.78,46.96,908706,PFG
2016-08-17,47.05,47.47,46.905,47.46,1084826,PFG
2016-08-18,47.37,47.61,47.13,47.4,780224,PFG
2016-08-19,47.25,47.38,46.82,47.12,1123808,PFG
2016-08-22,47.01,47.22,46.83,47.17,829110,PFG
2016-08-23,47.55,47.95,47.53,47.68,932658,PFG
2016-08-24,47.74,47.97,47.5,47.66,767985,PFG
2016-08-25,47.63,47.99,47.505,47.99,871208,PFG
2016-08-26,48.04,48.68,47.85,48.26,1419241,PFG
2016-08-29,48.3,49.21,48.285,49.13,1588408,PFG
2016-08-30,49.19,49.5,49.09,49.5,1000723,PFG
2016-08-31,49.0,49.31,48.62,49.07,1571610,PFG
2016-09-01,49.22,49.42,48.21,48.88,1007713,PFG
2016-09-02,49.15,49.27,48.76,49.05,782780,PFG
2016-09-06,49.12,49.13,48.42,49.0,1178467,PFG
2016-09-07,48.75,49.11,48.46,49.1,977698,PFG
2016-09-08,49.08,49.2899,48.8,48.96,925815,PFG
2016-09-09,48.6,49.14,48.37,48.37,1377069,PFG
2016-09-12,47.92,49.08,47.56,48.94,1406793,PFG
2016-09-13,48.15,48.74,47.71,48.45,1828673,PFG
2016-09-14,48.44,48.67,48.0426,48.39,1535998,PFG
2016-09-15,48.36,49.14,48.2,48.96,1434827,PFG
2016-09-16,48.6,48.62,47.87,48.37,2544011,PFG
2016-09-19,48.66,49.37,48.58,48.82,1362423,PFG
2016-09-20,49.16,49.29,48.805,49.03,1415325,PFG
2016-09-21,49.32,49.845,49.221,49.77,1372720,PFG
2016-09-22,50.0,50.17,49.75,49.88,1099197,PFG
2016-09-23,49.68,50.61,49.62,49.8,1398289,PFG
2016-09-26,49.3,49.88,49.04,49.42,1819583,PFG
2016-09-27,49.18,50.47,49.04,50.42,1803845,PFG
2016-09-28,50.7,51.44,50.52,51.42,1927689,PFG
2016-09-29,51.28,51.455,50.18,50.5,1758691,PFG
2016-09-30,50.78,51.72,50.67,51.51,2454483,PFG
2016-10-03,51.26,51.871,51.2501,51.41,1430037,PFG
2016-10-04,51.69,51.9,50.96,51.17,1769627,PFG
2016-10-05,51.52,52.8,51.3702,52.63,1620482,PFG
2016-10-06,52.77,52.83,52.2,52.55,1206147,PFG
2016-10-07,52.17,52.47,51.78,52.26,1274401,PFG
2016-10-10,52.54,52.93,52.44,52.83,1624990,PFG
2016-10-11,52.61,52.8,52.06,52.5,1854511,PFG
2016-10-12,52.64,53.11,52.47,52.71,1082507,PFG
2016-10-13,51.98,52.29,51.25,52.01,1983395,PFG
2016-10-14,52.54,53.0,52.27,52.33,959025,PFG
2016-10-17,52.44,52.655,52.18,52.26,730801,PFG
2016-10-18,53.0,53.0,52.41,52.63,1498463,PFG
2016-10-19,53.03,53.03,52.39,52.75,1745311,PFG
2016-10-20,52.67,52.93,52.42,52.8,1319007,PFG
2016-10-21,52.27,52.78,52.08,52.62,1151668,PFG
2016-10-24,53.05,53.2,52.75,53.0,1006030,PFG
2016-10-25,52.93,53.07,52.54,52.96,1626504,PFG
2016-10-26,52.57,53.17,52.49,53.01,1624354,PFG
2016-10-27,53.26,53.76,52.85,53.56,1897372,PFG
2016-10-28,53.56,56.32,53.3,55.27,3209925,PFG
2016-10-31,55.73,55.73,54.59,54.6,2194124,PFG
2016-11-01,54.98,55.005,53.59,54.15,2418072,PFG
2016-11-02,53.89,54.26,53.3,53.46,1731101,PFG
2016-11-03,53.8,53.92,53.19,53.33,2121200,PFG
2016-11-04,53.38,53.68,52.67,53.13,1806176,PFG
2016-11-07,54.31,54.51,54.15,54.32,2332450,PFG
2016-11-08,54.29,54.69,53.86,54.49,2560962,PFG
2016-11-09,55.15,56.2,54.67,56.1,4813235,PFG
2016-11-10,56.86,58.09,56.62,57.88,3308441,PFG
2016-11-11,57.4,57.9,56.28,57.3,2623771,PFG
2016-11-14,57.91,58.85,57.12,57.31,2369914,PFG
2016-11-15,56.96,57.74,56.64,57.71,1783127,PFG
2016-11-16,57.1,57.63,56.86,57.12,1226590,PFG
2016-11-17,57.65,57.8999,57.27,57.79,1638874,PFG
2016-11-18,57.85,57.92,57.07,57.66,1219560,PFG
2016-11-21,57.85,58.05,57.37,57.8,1191976,PFG
2016-11-22,58.12,58.12,57.27,57.68,1953223,PFG
2016-11-23,57.88,58.43,57.74,58.41,1442591,PFG
2016-11-25,58.46,58.515,58.02,58.33,401546,PFG
2016-11-28,57.71,58.15,57.0,57.06,1247135,PFG
2016-11-29,57.29,57.4699,56.86,57.19,1371581,PFG
2016-11-30,57.88,58.7397,57.56,57.69,2141751,PFG
2016-12-01,57.75,58.5,57.69,58.31,1622389,PFG
2016-12-02,58.13,58.15,57.392,57.78,1256606,PFG
2016-12-05,58.48,59.48,57.79,59.47,2987266,PFG
2016-12-06,59.6,59.8699,59.0,59.42,2500405,PFG
2016-12-07,59.42,60.69,59.31,60.69,2065067,PFG
2016-12-08,61.0,61.34,60.2,60.86,1586401,PFG
2016-12-09,60.71,60.71,60.04,60.3,1544531,PFG
2016-12-12,60.29,60.39,58.98,59.44,1372401,PFG
2016-12-13,59.78,59.94,59.0801,59.52,1373056,PFG
2016-12-14,59.15,59.91,58.45,58.72,1984244,PFG
2016-12-15,58.96,59.57,58.76,59.08,1986327,PFG
2016-12-16,59.1,59.27,57.74,57.8,2695918,PFG
2016-12-19,57.91,58.21,57.4,57.84,1782316,PFG
2016-12-20,58.43,58.88,58.01,58.75,1493405,PFG
2016-12-21,58.85,59.28,58.46,59.11,1306383,PFG
2016-12-22,59.16,59.16,58.1,58.42,953224,PFG
2016-12-23,58.33,58.47,58.04,58.41,474662,PFG
2016-12-27,58.44,58.93,58.44,58.73,525164,PFG
2016-12-28,58.7,58.93,57.99,58.0,727443,PFG
2016-12-29,57.94,58.4,57.63,57.85,646184,PFG
2016-12-30,57.97,58.2,57.62,57.86,806442,PFG
2017-01-03,58.61,59.29,58.03,58.58,1276133,PFG
2017-01-04,58.84,59.19,58.69,59.11,995223,PFG
2017-01-05,59.14,59.31,57.96,58.51,1308307,PFG
2017-01-06,58.86,59.15,58.57,58.86,1356243,PFG
2017-01-09,58.45,59.15,58.19,58.19,1177557,PFG
2017-01-10,58.36,59.24,58.05,58.65,851538,PFG
2017-01-11,58.58,59.31,58.48,58.98,944746,PFG
2017-01-12,58.6,59.04,58.01,58.87,1552795,PFG
2017-01-13,59.2,59.63,58.86,59.03,709746,PFG
2017-01-17,58.36,58.91,58.0,58.27,1487190,PFG
2017-01-18,58.54,59.54,58.09,59.48,987436,PFG
2017-01-19,59.53,59.67,58.05,58.3,1517768,PFG
2017-01-20,58.43,58.94,57.95,58.24,1238684,PFG
2017-01-23,58.1,58.42,57.56,57.74,1088416,PFG
2017-01-24,57.96,58.89,57.74,58.58,1596130,PFG
2017-01-25,59.17,59.77,59.07,59.65,1014237,PFG
2017-01-26,59.49,59.54,57.62,58.57,1772287,PFG
2017-01-27,58.57,58.72,57.27,58.0,2334045,PFG
2017-01-30,57.86,57.86,56.67,57.74,1757301,PFG
2017-01-31,58.25,58.25,56.34,57.09,2998917,PFG
2017-02-01,57.65,58.57,56.97,57.2,1940439,PFG
2017-02-02,56.75,57.86,56.12,57.51,1648440,PFG
2017-02-03,58.69,59.44,58.63,59.42,1590832,PFG
2017-02-06,58.87,59.82,58.87,59.47,1205072,PFG
2017-02-07,59.73,59.87,59.45,59.72,1243773,PFG
2017-02-08,59.33,59.91,58.9401,59.84,1396002,PFG
2017-02-09,60.04,60.79,59.8,60.58,1329830,PFG
2017-02-10,60.87,61.05,60.54,60.86,1183072,PFG
2017-02-13,61.13,62.32,61.07,62.09,1699396,PFG
2017-02-14,62.01,62.59,61.95,62.06,1277243,PFG
2017-02-15,62.27,62.785,61.89,62.73,1270517,PFG
2017-02-16,62.56,62.885,62.33,62.6,1178657,PFG
2017-02-17,61.84,62.14,61.43,62.12,990232,PFG
2017-02-21,62.24,62.7,62.15,62.42,883940,PFG
2017-02-22,62.13,63.12,61.99,62.83,2041430,PFG
2017-02-23,62.9,62.97,62.44,62.87,1015518,PFG
2017-02-24,62.04,62.84,62.04,62.75,1342903,PFG
2017-02-27,62.68,63.0,62.28,62.78,1103870,PFG
2017-02-28,62.48,62.69,61.98,62.54,1225280,PFG
2017-03-01,63.53,64.31,63.49,64.02,1765218,PFG
2017-03-02,63.43,63.62,62.65,62.71,1461680,PFG
2017-03-03,62.88,63.71,62.88,63.57,1678112,PFG
2017-03-06,63.12,63.61,63.03,63.37,992539,PFG
2017-03-07,63.16,63.245,62.78,63.04,1036415,PFG
2017-03-08,63.71,63.89,63.0,63.07,857802,PFG
2017-03-09,63.12,63.62,62.81,63.07,961219,PFG
2017-03-10,63.1,63.92,62.9,63.54,914053,PFG
2017-03-13,63.52,63.745,63.36,63.58,945636,PFG
2017-03-14,63.25,63.35,62.74,63.01,904946,PFG
2017-03-15,63.14,63.89,63.06,63.83,1256341,PFG
2017-03-16,64.0,64.65,63.97,64.2,1147293,PFG
2017-03-17,64.27,64.29,63.38,63.44,1464656,PFG
2017-03-20,63.34,63.47,62.87,63.11,574859,PFG
2017-03-21,63.56,63.66,61.17,61.26,1435340,PFG
2017-03-22,60.91,62.05,60.27,61.9,1158101,PFG
2017-03-23,61.89,62.84,61.64,62.18,746978,PFG
2017-03-24,62.18,62.86,61.82,62.17,969545,PFG
2017-03-27,60.6,62.21,60.18,62.11,869658,PFG
2017-03-28,62.08,63.41,61.9496,63.01,966529,PFG
2017-03-29,62.88,62.88,62.15,62.47,667634,PFG
2017-03-30,62.49,63.61,62.24,63.11,1081029,PFG
2017-03-31,62.73,63.49,62.5726,63.11,1152582,PFG
2017-04-03,63.3,63.47,62.03,63.09,1034849,PFG
2017-04-04,62.75,63.14,62.64,62.85,925108,PFG
2017-04-05,63.33,63.7,62.1,62.16,1133078,PFG
2017-04-06,62.12,63.15,61.75,62.73,1029735,PFG
2017-04-07,62.2,62.91,62.06,62.57,837114,PFG
2017-04-10,62.64,63.02,62.27,62.67,711253,PFG
2017-04-11,62.44,63.07,62.17,62.9,712381,PFG
2017-04-12,62.9,62.96,61.67,61.93,918189,PFG
2017-04-13,61.73,62.37,61.38,61.51,703279,PFG
2017-04-17,61.82,62.69,61.48,62.63,612999,PFG
2017-04-18,62.04,62.61,61.99,62.39,832435,PFG
2017-04-19,62.93,62.96,62.01,62.08,991167,PFG
2017-04-20,62.49,63.23,62.27,62.92,1169022,PFG
2017-04-21,62.9,63.19,62.6,62.81,736033,PFG
2017-04-24,64.35,64.42,63.68,63.92,1244865,PFG
2017-04-25,64.5,64.81,64.29,64.35,1166858,PFG
2017-04-26,64.32,64.73,64.24,64.31,1010383,PFG
2017-04-27,64.49,65.25,64.46,65.18,1463251,PFG
2017-04-28,64.41,65.56,63.72,65.13,1441966,PFG
2017-05-01,65.67,65.67,64.61,64.97,1452867,PFG
2017-05-02,65.02,65.1,64.39,64.91,850816,PFG
2017-05-03,64.77,65.12,64.6301,64.9,1357131,PFG
2017-05-04,65.25,65.45,64.36,64.43,1425957,PFG
2017-05-05,64.66,64.755,64.13,64.34,882273,PFG
2017-05-08,64.37,64.54,63.75,63.95,1092247,PFG
2017-05-09,64.07,64.33,63.24,63.46,1052652,PFG
2017-05-10,63.34,63.92,63.14,63.86,1228087,PFG
2017-05-11,63.66,63.9,62.85,63.54,1078727,PFG
2017-05-12,63.15,63.62,62.84,63.0,840422,PFG
2017-05-15,63.25,63.86,63.08,63.71,1358147,PFG
2017-05-16,63.85,64.09,63.43,63.98,1015343,PFG
2017-05-17,62.86,63.21,61.33,61.4,1297894,PFG
2017-05-18,60.99,61.19,60.35,60.55,2002924,PFG
2017-05-19,60.68,61.09,60.55,60.83,2922159,PFG
2017-05-22,61.23,61.93,60.91,61.43,1330883,PFG
2017-05-23,61.49,61.98,61.08,61.71,1409643,PFG
2017-05-24,61.79,61.985,61.445,61.96,1053671,PFG
2017-05-25,62.15,62.76,62.0,62.66,1324143,PFG
2017-05-26,62.48,63.12,62.48,62.75,1045431,PFG
2017-05-30,62.55,62.71,62.11,62.52,672312,PFG
2017-05-31,62.65,62.95,62.0,62.91,1536824,PFG
2017-06-01,62.75,64.08,62.43,64.08,1002844,PFG
2017-06-02,63.71,64.19,63.4,63.96,886633,PFG
2017-06-05,63.91,64.06,63.21,63.29,899354,PFG
2017-06-06,62.78,62.93,62.02,62.07,1145569,PFG
2017-06-07,62.24,62.68,61.95,62.41,906541,PFG
2017-06-08,62.55,64.18,62.4,63.63,1568572,PFG
2017-06-09,63.95,64.99,63.95,64.91,1025495,PFG
2017-06-12,64.72,65.44,64.72,64.97,1245158,PFG
2017-06-13,65.12,65.86,64.98,65.54,1058222,PFG
2017-06-14,65.05,65.48,64.43,65.36,1123207,PFG
2017-06-15,64.74,65.22,64.64,65.2,1234528,PFG
2017-06-16,65.32,65.52,65.06,65.35,1649338,PFG
2017-06-19,65.78,66.12,65.5,65.88,838007,PFG
2017-06-20,65.64,65.735,64.98,65.02,866260,PFG
2017-06-21,65.14,65.14,63.79,63.86,1000704,PFG
2017-06-22,63.48,63.48,62.31,62.69,1397661,PFG
2017-06-23,62.91,63.075,62.4,62.58,1761521,PFG
2017-06-26,62.85,63.49,62.61,63.06,863822,PFG
2017-06-27,63.32,64.05,63.1,63.4,970103,PFG
2017-06-28,63.99,64.82,63.94,64.69,928473,PFG
2017-06-29,65.54,65.63,64.15,64.53,1383321,PFG
2017-06-30,64.86,65.0,64.06,64.07,1376226,PFG
2017-07-03,64.57,65.335,64.3884,64.76,752691,PFG
2017-07-05,64.8,64.85,64.17,64.25,1590581,PFG
2017-07-06,64.28,64.82,63.93,64.12,1624466,PFG
2017-07-07,64.38,64.9,64.17,64.61,1270195,PFG
2017-07-10,64.57,65.57,64.46,65.36,1101867,PFG
2017-07-11,65.42,65.68,64.93,65.16,743892,PFG
2017-07-12,65.27,65.54,65.1,65.51,718749,PFG
2017-07-13,65.58,66.05,65.43,65.95,795064,PFG
2017-07-14,65.36,66.31,65.195,66.1,806978,PFG
2017-07-17,65.99,66.47,65.6062,66.34,1097402,PFG
2017-07-18,65.95,66.57,65.88,66.41,520948,PFG
2017-07-19,66.49,66.95,66.23,66.7,859414,PFG
2017-07-20,66.81,66.87,65.86,65.89,1029427,PFG
2017-07-21,65.79,66.46,65.79,66.42,681718,PFG
2017-07-24,66.28,66.62,66.13,66.38,676907,PFG
2017-07-25,67.0,67.5,66.67,67.16,880915,PFG
2017-07-26,67.26,67.28,66.45,66.66,648308,PFG
2017-07-27,66.92,67.37,66.23,66.63,810606,PFG
2017-07-28,67.11,67.58,65.46,67.37,1094971,PFG
2017-07-31,67.73,67.73,66.735,66.75,1245829,PFG
2017-08-01,67.0,67.19,66.62,67.04,769764,PFG
2017-08-02,66.62,66.8674,65.99,66.66,743142,PFG
2017-08-03,66.42,66.75,66.27,66.55,788196,PFG
2017-08-04,67.0,67.19,66.62,67.04,769764,PFG
2017-08-07,67.03,67.095,66.49,66.51,588420,PFG
2017-08-08,66.45,67.235,66.15,66.23,954627,PFG
2017-08-09,65.79,66.18,65.56,65.99,924906,PFG
2017-08-10,65.56,65.61,64.42,64.43,1023176,PFG
2017-08-11,64.34,65.09,64.215,64.32,851668,PFG
2017-08-14,64.94,65.37,64.88,65.01,678599,PFG
2017-08-15,65.6,65.69,64.985,65.0,945813,PFG
2017-08-16,65.33,65.54,65.07,65.16,1003827,PFG
2017-08-17,64.91,65.11,62.82,62.93,1263348,PFG
2017-08-18,62.7,63.27,62.39,62.93,1204709,PFG
2017-08-21,63.0,63.065,62.48,62.73,752972,PFG
2017-08-22,62.96,63.14,62.67,62.87,1101142,PFG
2017-08-23,62.32,63.08,62.1801,62.97,888472,PFG
2017-08-24,63.39,63.505,63.03,63.07,679343,PFG
2017-08-25,63.35,63.59,63.28,63.33,857261,PFG
2017-08-28,63.37,63.49,63.05,63.32,613963,PFG
2017-08-29,62.64,62.805,61.88,62.66,970676,PFG
2017-08-30,62.33,62.72,62.31,62.56,772338,PFG
2017-08-31,62.83,62.88,62.11,62.52,1056820,PFG
2017-09-01,62.65,63.51,62.56,63.31,793950,PFG
2017-09-05,62.82,63.03,61.55,61.82,1070619,PFG
2017-09-06,62.11,62.43,61.28,61.29,1943640,PFG
2017-09-07,61.32,61.38,59.69,59.92,1304685,PFG
2017-09-08,59.92,60.85,59.62,60.67,1084742,PFG
2017-09-11,61.49,62.02,61.17,61.88,1096794,PFG
2017-09-12,62.26,62.67,62.12,62.47,667484,PFG
2017-09-13,62.27,62.41,62.04,62.25,726539,PFG
2017-09-14,62.26,62.45,61.75,62.01,1056302,PFG
2017-09-15,61.82,62.56,61.81,62.51,1364396,PFG
2017-09-18,62.78,62.92,62.32,62.42,989893,PFG
2017-09-19,62.38,63.01,62.35,62.9,912765,PFG
2017-09-20,63.11,63.28,62.4,63.12,630754,PFG
2017-09-21,63.13,63.41,62.9,62.93,917006,PFG
2017-09-22,62.85,63.41,62.6766,63.12,867570,PFG
2017-09-25,62.96,63.41,62.71,63.38,644464,PFG
2017-09-26,63.4,63.47,63.01,63.36,651362,PFG
2017-09-27,64.14,64.75,63.93,64.52,1085055,PFG
2017-09-28,64.53,64.58,63.72,64.0,793431,PFG
2017-09-29,63.81,64.49,63.81,64.34,1021262,PFG
2017-10-02,64.62,65.11,64.46,64.92,1149940,PFG
2017-10-03,64.93,65.355,64.52,65.34,1342623,PFG
2017-10-04,65.43,65.99,65.275,65.82,910088,PFG
2017-10-05,65.84,66.89,65.63,66.57,940583,PFG
2017-10-06,66.8,66.98,66.13,66.65,724565,PFG
2017-10-09,66.77,66.79,66.34,66.59,479456,PFG
2017-10-10,66.66,67.52,66.61,67.5,806329,PFG
2017-10-11,67.31,67.48,66.95,67.3,663740,PFG
2017-10-12,67.1,67.59,66.96,67.33,879277,PFG
2017-10-13,67.44,67.95,67.15,67.21,723470,PFG
2017-10-16,67.37,67.54,67.19,67.32,629358,PFG
2017-10-17,67.43,67.61,67.08,67.57,905713,PFG
2017-10-18,67.8,68.005,67.57,67.9,860698,PFG
2017-10-19,67.56,68.18,67.39,68.17,667475,PFG
2017-10-20,68.87,68.9,67.71,67.75,1063984,PFG
2017-10-23,68.05,68.32,67.51,68.27,893913,PFG
2017-10-24,68.4,68.66,67.86,68.57,1032613,PFG
2017-10-25,68.75,68.77,67.25,67.69,877842,PFG
2017-10-26,68.22,68.3,67.65,68.2,1005781,PFG
2017-10-27,67.59,69.2,66.6259,68.1,1270064,PFG
2017-10-30,67.81,67.835,66.44,66.52,1003633,PFG
2017-10-31,66.62,67.13,65.8,65.85,1404520,PFG
2017-11-01,66.21,67.205,65.98,67.13,1694200,PFG
2017-11-02,67.27,69.4,66.95,68.89,2275821,PFG
2017-11-03,68.67,68.82,68.185,68.32,1262025,PFG
2017-11-06,68.03,69.455,68.0,69.22,1026746,PFG
2017-11-07,69.25,69.9524,68.86,69.11,1459263,PFG
2017-11-08,68.9,68.99,67.7,68.49,1429860,PFG
2017-11-09,68.02,68.605,67.31,68.42,1676757,PFG
2017-11-10,68.35,68.53,67.61,68.06,840177,PFG
2017-11-13,67.61,68.53,67.573,68.03,1484330,PFG
2017-11-14,67.68,68.45,67.48,68.33,1729630,PFG
2017-11-15,67.58,68.85,67.28,68.57,1361337,PFG
2017-11-16,68.8,69.15,68.305,68.39,1229010,PFG
2017-11-17,68.04,68.94,67.92,68.64,849937,PFG
2017-11-20,68.84,69.12,68.59,68.82,616935,PFG
2017-11-21,69.08,69.35,68.4,68.55,776982,PFG
2017-11-22,68.64,68.86,68.31,68.4,443495,PFG
2017-11-24,68.57,68.85,68.28,68.65,415998,PFG
2017-11-27,68.67,68.87,68.45,68.68,968575,PFG
2017-11-28,68.88,70.26,68.76,70.05,1073495,PFG
2017-11-29,70.48,72.18,70.41,71.54,1407696,PFG
2017-11-30,72.0,72.23,70.78,70.79,2295130,PFG
2017-12-01,70.57,70.57,68.28,70.52,1577456,PFG
2017-12-04,71.31,71.89,70.84,70.85,1103180,PFG
2017-12-05,71.11,71.62,70.57,70.68,1218606,PFG
2017-12-06,70.66,71.5,70.535,70.82,945736,PFG
2017-12-07,70.48,71.49,70.46,70.99,984204,PFG
2017-12-08,71.3,71.81,70.76,71.76,803142,PFG
2017-12-11,71.69,71.8,71.0,71.53,849567,PFG
2017-12-12,71.58,71.81,70.18,70.78,1385377,PFG
2017-12-13,70.76,71.04,70.24,70.25,1024641,PFG
2017-12-14,70.35,70.54,69.75,69.89,1089288,PFG
2017-12-15,70.05,70.93,69.915,70.37,2075300,PFG
2017-12-18,70.73,71.41,69.835,70.61,1190647,PFG
2017-12-19,71.1,71.42,70.52,70.86,1092741,PFG
2017-12-20,71.42,71.66,70.72,71.25,1207277,PFG
2017-12-21,71.71,72.04,71.14,71.24,890964,PFG
2017-12-22,71.57,71.88,70.835,71.26,703711,PFG
2017-12-26,71.46,71.86,71.02,71.33,433272,PFG
2017-12-27,71.39,71.57,70.9,71.07,476562,PFG
2017-12-28,71.17,71.43,70.9588,71.39,602911,PFG
2017-12-29,71.48,71.61,70.53,70.56,702118,PFG
2018-01-02,71.18,71.32,69.921,70.38,760256,PFG
2018-01-03,70.0,70.69,70.0,70.53,706838,PFG
2018-01-04,70.76,71.75,70.7,71.45,908178,PFG
2018-01-05,71.56,72.21,71.34,72.0,1069435,PFG
2018-01-08,71.92,72.25,71.36,72.21,961988,PFG
2018-01-09,72.21,73.535,72.12,72.97,1477465,PFG
2018-01-10,73.02,74.05,72.79,73.38,1329641,PFG
2018-01-11,73.72,74.01,73.26,73.88,1147602,PFG
2018-01-12,74.09,74.4,73.61,74.21,1043177,PFG
2018-01-16,74.43,74.8,72.27,72.9,1440048,PFG
2018-01-17,73.32,73.8,72.8,73.45,1015760,PFG
2018-01-18,73.58,73.95,73.35,73.48,923972,PFG
2018-01-19,73.78,74.29,73.4,74.05,1364721,PFG
2018-01-22,74.1,74.29,73.49,73.97,1008812,PFG
2018-01-23,73.61,73.94,73.085,73.56,1119441,PFG
2018-01-24,73.94,74.2,73.51,74.0,1000293,PFG
2018-01-25,74.26,74.42,73.84,74.26,1508661,PFG
2018-01-26,74.35,75.06,73.79,75.04,1203924,PFG
2018-01-29,74.92,75.585,74.325,74.5,1726705,PFG
2018-01-30,70.0,72.075,68.01,68.5,3470267,PFG
2018-01-31,68.6,69.05,67.34,67.6,2510879,PFG
2018-02-01,67.34,68.6,67.34,68.46,1866271,PFG
2018-02-02,68.09,68.885,66.29,66.35,1352538,PFG
2018-02-05,65.25,66.5,63.25,63.55,2105526,PFG
2018-02-06,62.4,64.91,61.3698,64.54,2585154,PFG
2018-02-07,64.1,65.49,63.85,63.92,1630386,PFG
2013-02-08,23.21,23.44,23.01,23.44,4226877,PGR
2013-02-11,23.52,23.59,23.36,23.56,3518560,PGR
2013-02-12,23.52,23.76,23.45,23.75,3048055,PGR
2013-02-13,23.76,24.49,23.61,24.49,7818150,PGR
2013-02-14,24.38,24.49,23.86,24.0,9200708,PGR
2013-02-15,24.03,24.33,23.98,24.19,5920864,PGR
2013-02-19,24.2,24.52,24.17,24.49,3340484,PGR
2013-02-20,24.42,24.62,24.2,24.3,3910848,PGR
2013-02-21,24.24,24.66,24.15,24.48,4118894,PGR
2013-02-22,24.59,24.73,24.52,24.72,2724791,PGR
2013-02-25,24.72,24.9,24.04,24.06,4891758,PGR
2013-02-26,24.16,24.4,24.1,24.3,2696347,PGR
2013-02-27,24.34,24.585,24.25,24.54,3032801,PGR
2013-02-28,24.59,24.65,24.36,24.36,3519989,PGR
2013-03-01,24.29,24.43,24.1,24.42,2922316,PGR
2013-03-04,24.41,24.52,24.21,24.52,3416972,PGR
2013-03-05,24.62,24.82,24.5,24.65,2528241,PGR
2013-03-06,24.76,24.86,24.675,24.74,1978920,PGR
2013-03-07,24.82,24.91,24.69,24.8,2411713,PGR
2013-03-08,24.85,24.89,24.72,24.84,1551418,PGR
2013-03-11,24.8,24.97,24.72,24.92,2088787,PGR
2013-03-12,24.9,24.98,24.79,24.9,3372041,PGR
2013-03-13,24.96,25.38,24.6,25.31,4338252,PGR
2013-03-14,25.02,25.38,25.01,25.38,6255958,PGR
2013-03-15,25.08,25.25,24.845,25.13,4612268,PGR
2013-03-18,24.81,25.13,24.81,24.93,2777350,PGR
2013-03-19,25.02,25.09,24.74,24.94,2902398,PGR
2013-03-20,24.98,25.13,24.9,24.93,2444148,PGR
2013-03-21,24.9,25.03,24.785,24.84,2752371,PGR
2013-03-22,24.87,24.93,24.81,24.87,2925224,PGR
2013-03-25,25.01,25.02,24.71,24.85,3261059,PGR
2013-03-26,24.92,25.06,24.82,24.98,2847418,PGR
2013-03-27,24.9,25.03,24.75,25.0,2303609,PGR
2013-03-28,25.04,25.3,24.96,25.27,2102108,PGR
2013-04-01,25.33,25.38,25.19,25.31,2182146,PGR
2013-04-02,25.43,25.68,25.31,25.47,3315404,PGR
2013-04-03,25.5,25.55,25.26,25.33,3061149,PGR
2013-04-04,25.33,25.43,25.125,25.32,4169935,PGR
2013-04-05,25.09,25.38,24.98,25.37,2632341,PGR
2013-04-08,25.34,25.67,25.31,25.63,5618418,PGR
2013-04-09,25.67,25.93,25.5,25.76,4170769,PGR
2013-04-10,25.6,25.66,24.87,25.42,5673721,PGR
2013-04-11,25.44,25.84,25.42,25.72,3600117,PGR
2013-04-12,25.65,25.73,25.51,25.59,2040981,PGR
2013-04-15,25.55,25.57,24.93,24.94,2951660,PGR
2013-04-16,25.04,25.14,24.88,24.99,2770779,PGR
2013-04-17,24.87,25.03,24.66,24.68,4960903,PGR
2013-04-18,24.71,24.79,24.425,24.47,4101674,PGR
2013-04-19,24.59,24.76,24.54,24.74,3073721,PGR
2013-04-22,24.75,25.0,24.665,24.95,2741894,PGR
2013-04-23,25.1,25.31,24.97,25.31,2402389,PGR
2013-04-24,25.36,25.47,25.31,25.33,2059572,PGR
2013-04-25,25.44,25.57,25.33,25.4,2772651,PGR
2013-04-26,25.41,25.54,25.16,25.19,2644452,PGR
2013-04-29,25.22,25.35,25.12,25.24,2291783,PGR
2013-04-30,25.19,25.31,25.12,25.29,2911784,PGR
2013-05-01,25.26,25.39,24.95,25.09,3123652,PGR
2013-05-02,25.0,25.45,24.92,25.12,2042894,PGR
2013-05-03,25.31,25.38,25.02,25.05,3005180,PGR
2013-05-06,25.05,25.32,24.98,25.28,2079542,PGR
2013-05-07,25.35,25.5,25.35,25.42,1933173,PGR
2013-05-08,25.37,25.625,25.3,25.6,1881577,PGR
2013-05-09,25.64,25.71,25.51,25.58,1911711,PGR
2013-05-10,25.61,25.78,25.56,25.72,2484369,PGR
2013-05-13,25.67,25.77,25.53,25.7,1964935,PGR
2013-05-14,25.7,26.15,25.68,26.09,3811050,PGR
2013-05-15,26.04,26.33,26.04,26.32,2730205,PGR
2013-05-16,26.24,26.39,26.11,26.16,2004914,PGR
2013-05-17,26.21,26.35,26.12,26.19,2940433,PGR
2013-05-20,26.18,26.38,26.17,26.2,2245659,PGR
2013-05-21,26.16,26.23,25.95,26.13,2871047,PGR
2013-05-22,26.1,26.26,25.65,25.88,3437013,PGR
2013-05-23,25.71,25.98,25.6825,25.83,2877829,PGR
2013-05-24,25.7,25.84,25.61,25.81,1950515,PGR
2013-05-28,26.01,26.16,25.785,25.96,3123449,PGR
2013-05-29,25.85,26.0,25.66,25.87,2638378,PGR
2013-05-30,25.86,25.93,25.71,25.78,4930628,PGR
2013-05-31,25.78,25.86,25.49,25.49,4085716,PGR
2013-06-03,25.52,25.55,24.99,25.14,4976739,PGR
2013-06-04,25.13,25.25,24.97,25.02,2401418,PGR
2013-06-05,24.9,24.9,24.42,24.53,4884006,PGR
2013-06-06,25.72,25.72,24.185,24.48,3413485,PGR
2013-06-07,24.56,24.83,24.49,24.79,4041175,PGR
2013-06-10,24.83,24.88,24.65,24.78,2938006,PGR
2013-06-11,24.57,24.915,24.49,24.65,3478259,PGR
2013-06-12,24.83,25.31,24.61,24.65,3343114,PGR
2013-06-13,24.6,24.87,24.5,24.83,3665697,PGR
2013-06-14,24.75,24.84,24.65,24.7,2137874,PGR
2013-06-17,24.89,25.075,24.82,25.02,3098017,PGR
2013-06-18,25.02,25.335,24.975,25.3,1811879,PGR
2013-06-19,25.24,25.5,25.01,25.01,2658909,PGR
2013-06-20,24.87,24.99,24.52,24.61,3223477,PGR
2013-06-21,24.67,24.75,24.31,24.55,4167958,PGR
2013-06-24,24.32,24.35,23.99,24.1,4335523,PGR
2013-06-25,24.28,24.48,24.2,24.34,3054208,PGR
2013-06-26,24.52,24.98,24.49,24.92,2729223,PGR
2013-06-27,25.06,25.36,25.03,25.25,2290606,PGR
2013-06-28,25.23,25.46,25.025,25.42,8524323,PGR
2013-07-01,25.48,25.7,25.46,25.59,2514058,PGR
2013-07-02,25.58,25.74,25.34,25.46,1764844,PGR
2013-07-03,25.33,25.52,25.26,25.45,939354,PGR
2013-07-05,25.65,25.96,25.55,25.94,1239195,PGR
2013-07-08,26.07,26.26,25.9815,26.16,1810260,PGR
2013-07-09,26.35,26.54,25.895,26.11,5271528,PGR
2013-07-10,26.11,26.21,25.93,26.02,3090867,PGR
2013-07-11,25.98,25.98,25.31,25.74,5185772,PGR
2013-07-12,25.81,25.99,25.7,25.97,2808495,PGR
2013-07-15,26.02,26.07,25.64,25.78,3090585,PGR
2013-07-16,25.81,25.99,25.67,25.69,2930378,PGR
2013-07-17,25.74,25.84,25.685,25.73,2210165,PGR
2013-07-18,25.77,26.02,25.76,25.97,3375392,PGR
2013-07-19,26.06,26.35,25.87,26.3,2752236,PGR
2013-07-22,26.28,26.39,26.17,26.38,1488611,PGR
2013-07-23,26.42,26.42,26.025,26.09,5498445,PGR
2013-07-24,26.12,26.15,25.76,25.85,2800541,PGR
2013-07-25,25.77,25.96,25.72,25.91,1999877,PGR
2013-07-26,25.78,26.03,25.67,26.0,1430433,PGR
2013-07-29,25.92,26.04,25.82,25.96,1438726,PGR
2013-07-30,26.03,26.17,25.83,25.91,2210022,PGR
2013-07-31,26.0,26.16,25.96,26.01,3363569,PGR
2013-08-01,26.05,26.47,26.05,26.43,2412729,PGR
2013-08-02,26.32,26.375,26.15,26.2,2864453,PGR
2013-08-05,26.09,26.21,25.94,26.01,6405445,PGR
2013-08-06,25.97,26.11,25.9,25.96,4106078,PGR
2013-08-07,25.83,25.83,25.57,25.64,3670418,PGR
2013-08-08,25.69,25.85,25.61,25.66,3284553,PGR
2013-08-09,25.65,25.81,25.56,25.72,2267831,PGR
2013-08-12,25.55,25.66,25.36,25.53,2607634,PGR
2013-08-13,25.53,25.78,25.41,25.74,2745673,PGR
2013-08-14,26.18,26.18,25.56,25.74,2502065,PGR
2013-08-15,25.58,25.65,25.29,25.35,2434340,PGR
2013-08-16,25.27,25.44,25.1,25.14,7185050,PGR
2013-08-19,25.07,25.21,25.0,25.02,2790531,PGR
2013-08-20,25.04,25.33,24.95,25.25,2787348,PGR
2013-08-21,25.21,25.44,25.045,25.21,2876324,PGR
2013-08-22,25.22,25.5,25.17,25.46,1264406,PGR
2013-08-23,25.45,25.54,25.365,25.49,1756856,PGR
2013-08-26,25.53,25.66,25.38,25.51,2460050,PGR
2013-08-27,25.32,25.35,24.99,24.99,3207127,PGR
2013-08-28,24.95,25.12,24.88,25.0,2395488,PGR
2013-08-29,24.92,25.267,24.86,25.19,1743554,PGR
2013-08-30,25.15,25.2,24.99,25.07,1809781,PGR
2013-09-03,25.31,25.54,25.09,25.25,1485264,PGR
2013-09-04,25.27,25.45,25.16,25.32,1359112,PGR
2013-09-05,25.29,25.53,25.29,25.38,1152094,PGR
2013-09-06,25.43,25.65,25.22,25.49,2312382,PGR
2013-09-09,25.51,25.98,25.51,25.91,2418490,PGR
2013-09-10,26.02,26.1,25.8,25.98,2062946,PGR
2013-09-11,25.99,26.52,25.95,26.51,4491109,PGR
2013-09-12,26.44,26.44,25.91,25.95,3513703,PGR
2013-09-13,26.05,26.13,25.84,25.93,2203742,PGR
2013-09-16,26.19,26.255,26.1,26.23,1508811,PGR
2013-09-17,26.25,26.375,25.98,26.32,2178810,PGR
2013-09-18,26.32,26.79,26.2,26.72,3741428,PGR
2013-09-19,26.78,27.07,26.75,27.0,2702082,PGR
2013-09-20,27.08,27.17,26.94,26.98,3279139,PGR
2013-09-23,26.84,27.02,26.77,26.98,3686715,PGR
2013-09-24,26.92,27.2001,26.88,27.06,3410735,PGR
2013-09-25,27.04,27.43,26.97,27.27,4593294,PGR
2013-09-26,27.27,27.545,27.22,27.35,3254300,PGR
2013-09-27,27.21,27.38,27.14,27.32,4596725,PGR
2013-09-30,27.09,27.29,26.93,27.23,4527141,PGR
2013-10-01,27.28,27.44,27.155,27.35,3269190,PGR
2013-10-02,26.94,27.28,26.9,27.28,3311811,PGR
2013-10-03,27.18,27.25,26.98,27.18,11752048,PGR
2013-10-04,27.15,27.36,27.07,27.35,5949390,PGR
2013-10-07,26.99,27.225,26.96,27.04,2531776,PGR
2013-10-08,27.04,27.07,26.6,26.6,3687113,PGR
2013-10-09,26.55,26.77,26.23,26.53,4291143,PGR
2013-10-10,26.75,26.94,26.63,26.94,3577011,PGR
2013-10-11,26.84,26.85,26.62,26.74,5056133,PGR
2013-10-14,26.63,26.79,26.405,26.76,2427009,PGR
2013-10-15,26.65,26.75,26.44,26.62,2773162,PGR
2013-10-16,26.81,27.12,26.77,27.09,2445000,PGR
2013-10-17,26.91,27.22,26.87,27.13,2315629,PGR
2013-10-18,27.13,27.17,26.93,27.14,3716154,PGR
2013-10-21,27.17,27.28,27.02,27.16,2599082,PGR
2013-10-22,27.23,27.29,26.67,26.76,6847935,PGR
2013-10-23,26.65,26.97,26.435,26.96,4877877,PGR
2013-10-24,27.1,27.25,26.83,26.84,4137500,PGR
2013-10-25,27.09,27.09,26.44,26.45,3270814,PGR
2013-10-28,26.5,26.52,26.22,26.24,4251959,PGR
2013-10-29,26.3,26.37,26.17,26.25,3098244,PGR
2013-10-30,26.25,26.28,26.035,26.16,2503921,PGR
2013-10-31,26.26,26.27,25.97,25.97,3726817,PGR
2013-11-01,25.98,26.06,25.81,26.02,3484882,PGR
2013-11-04,26.08,26.265,26.02,26.19,3216790,PGR
2013-11-05,26.15,26.42,26.1,26.24,3493125,PGR
2013-11-06,26.38,26.55,26.25,26.52,1893101,PGR
2013-11-07,26.36,26.58,26.15,26.16,2983663,PGR
2013-11-08,26.16,26.58,26.14,26.58,2054099,PGR
2013-11-11,26.47,26.6,26.45,26.52,1785621,PGR
2013-11-12,26.55,26.6,26.36,26.52,4223942,PGR
2013-11-13,26.5,27.13,26.5,27.07,5491069,PGR
2013-11-14,27.15,27.45,27.02,27.39,3047441,PGR
2013-11-15,27.32,27.42,27.12,27.4,2658258,PGR
2013-11-18,27.39,27.49,27.21,27.26,2155921,PGR
2013-11-19,27.2,27.395,27.17,27.31,1993834,PGR
2013-11-20,27.38,27.57,27.22,27.3,1757683,PGR
2013-11-21,27.4,27.77,27.36,27.63,3939536,PGR
2013-11-22,27.62,27.78,27.5801,27.67,2441098,PGR
2013-11-25,27.69,27.92,27.67,27.75,1749058,PGR
2013-11-26,27.78,28.17,27.772,28.02,2019876,PGR
2013-11-27,28.07,28.14,27.75,27.97,1700434,PGR
2013-11-29,28.05,28.15,27.88,27.93,1146487,PGR
2013-12-02,28.49,28.54,28.05,28.14,3106894,PGR
2013-12-03,27.98,28.11,27.77,27.9,3302628,PGR
2013-12-04,27.76,27.88,27.32,27.45,3503318,PGR
2013-12-05,27.41,27.48,27.06,27.14,3434705,PGR
2013-12-06,27.44,27.61,27.16,27.53,3031274,PGR
2013-12-09,27.65,27.73,27.48,27.51,1825009,PGR
2013-12-10,27.39,27.5499,27.34,27.34,1583239,PGR
2013-12-11,27.85,27.95,26.95,27.0,5688757,PGR
2013-12-12,26.91,27.0,26.51,26.52,4083056,PGR
2013-12-13,26.52,26.64,26.2,26.24,3414315,PGR
2013-12-16,26.36,26.37,26.07,26.32,2519433,PGR
2013-12-17,26.28,26.35,26.04,26.16,1453716,PGR
2013-12-18,26.25,26.55,25.92,26.51,4657332,PGR
2013-12-19,26.36,26.82,26.31,26.7,2910703,PGR
2013-12-20,26.7,26.87,26.65,26.82,3485226,PGR
2013-12-23,26.89,26.97,26.74,26.83,2275748,PGR
2013-12-24,26.83,26.94,26.83,26.93,823742,PGR
2013-12-26,27.03,27.19,26.88,27.07,3750864,PGR
2013-12-27,27.16,27.2,26.975,27.07,1799064,PGR
2013-12-30,27.11,27.285,27.045,27.16,2201679,PGR
2013-12-31,27.23,27.305,27.15,27.27,1654015,PGR
2014-01-02,27.29,27.3,26.67,26.72,2569518,PGR
2014-01-03,26.7,26.77,26.23,26.34,3155794,PGR
2014-01-06,26.42,26.43,25.98,26.17,3472950,PGR
2014-01-07,26.15,26.27,25.915,26.03,3555138,PGR
2014-01-08,25.54,25.96,25.53,25.72,11659649,PGR
2014-01-09,25.83,25.965,25.505,25.9,6197031,PGR
2014-01-10,25.88,26.05,25.74,25.94,3595361,PGR
2014-01-13,25.91,26.09,25.625,25.7,3709271,PGR
2014-01-14,25.76,26.1,25.73,26.06,4531289,PGR
2014-01-15,26.06,26.14,25.865,25.99,5146487,PGR
2014-01-16,26.0,26.0,25.81,25.85,2160070,PGR
2014-01-17,25.9,25.98,25.71,25.73,2592237,PGR
2014-01-21,25.87,25.93,25.64,25.93,4854951,PGR
2014-01-22,25.86,25.9,25.155,25.41,9021110,PGR
2014-01-23,25.26,25.37,25.02,25.19,8742210,PGR
2014-01-24,25.01,25.07,24.79,24.8,5238891,PGR
2014-01-27,23.41,23.52,23.08,23.18,8702842,PGR
2014-01-28,23.15,23.53,23.11,23.46,5473821,PGR
2014-01-29,23.26,23.65,23.23,23.45,5571189,PGR
2014-01-30,23.54,23.605,23.44,23.56,2493397,PGR
2014-01-31,23.35,23.57,23.21,23.24,4163947,PGR
2014-02-03,23.1,23.24,22.57,22.59,5577698,PGR
2014-02-04,22.69,22.8,22.53,22.62,2723917,PGR
2014-02-05,22.57,22.84,22.57,22.6,3481189,PGR
2014-02-06,22.65,22.92,22.56,22.9,2992890,PGR
2014-02-07,23.08,23.2,22.94,23.13,3139687,PGR
2014-02-10,23.08,23.23,23.01,23.18,2761112,PGR
2014-02-11,23.17,23.62,23.16,23.49,2687266,PGR
2014-02-12,23.37,23.58,23.31,23.56,3679545,PGR
2014-02-13,23.42,23.94,23.42,23.85,3855648,PGR
2014-02-14,23.8,24.0,23.8,23.98,2296671,PGR
2014-02-18,23.93,24.06,23.78,23.87,2536503,PGR
2014-02-19,23.73,23.95,23.71,23.75,2947974,PGR
2014-02-20,23.78,24.05,23.59,23.97,5032667,PGR
2014-02-21,23.99,24.12,23.8,23.92,4811256,PGR
2014-02-24,23.89,23.94,23.76,23.76,4399045,PGR
2014-02-25,23.78,23.84,23.62,23.7,4409362,PGR
2014-02-26,23.77,24.09,23.755,23.9,3668075,PGR
2014-02-27,23.86,24.19,23.8,24.18,2842838,PGR
2014-02-28,24.21,24.59,24.13,24.49,5522736,PGR
2014-03-03,24.32,24.33,24.04,24.12,3392293,PGR
2014-03-04,24.38,24.44,24.09,24.22,3471119,PGR
2014-03-05,24.19,24.34,24.11,24.3,3537308,PGR
2014-03-06,24.31,24.56,24.28,24.45,1880910,PGR
2014-03-07,24.56,24.57,24.225,24.45,2309361,PGR
2014-03-10,24.38,24.565,24.38,24.5,3189433,PGR
2014-03-11,24.54,24.6,24.34,24.52,2396221,PGR
2014-03-12,23.97,24.05,23.57,23.58,5647797,PGR
2014-03-13,23.6,23.66,23.16,23.4,6912166,PGR
2014-03-14,23.38,23.86,23.34,23.7,5464247,PGR
2014-03-17,23.8,23.85,23.56,23.73,2553752,PGR
2014-03-18,23.69,23.83,23.64,23.65,1778677,PGR
2014-03-19,23.66,23.68,23.34,23.44,2479802,PGR
2014-03-20,23.38,23.89,23.35,23.82,2946038,PGR
2014-03-21,24.69,24.89,24.16,24.22,5270144,PGR
2014-03-24,24.3,24.36,24.03,24.11,3333099,PGR
2014-03-25,24.16,24.3,24.06,24.16,1846270,PGR
2014-03-26,24.3,24.33,23.88,23.9,4382402,PGR
2014-03-27,23.84,23.92,23.7,23.77,2986109,PGR
2014-03-28,23.86,24.15,23.8,23.98,3898813,PGR
2014-03-31,24.07,24.25,24.0,24.22,4845443,PGR
2014-04-01,24.32,24.38,23.97,24.09,2295164,PGR
2014-04-02,24.15,24.28,24.05,24.11,3283020,PGR
2014-04-03,24.21,24.51,24.15,24.5,3415005,PGR
2014-04-04,24.58,24.66,24.26,24.27,2585240,PGR
2014-04-07,24.28,24.38,24.08,24.11,3693866,PGR
2014-04-08,24.07,24.255,23.98,24.16,2532686,PGR
2014-04-09,24.28,24.44,24.01,24.06,5066749,PGR
2014-04-10,24.08,24.37,23.81,23.81,3190476,PGR
2014-04-11,23.7,23.78,23.54,23.66,3436315,PGR
2014-04-14,23.87,23.93,23.4,23.92,4782960,PGR
2014-04-15,23.82,23.93,23.65,23.83,3117411,PGR
2014-04-16,24.02,24.04,23.902,23.99,2861202,PGR
2014-04-17,23.96,24.0,23.82,23.96,2137335,PGR
2014-04-21,23.64,23.99,23.52,23.84,1715052,PGR
2014-04-22,23.86,23.9,23.7,23.76,2606669,PGR
2014-04-23,24.23,24.23,23.6,23.69,4193736,PGR
2014-04-24,23.85,24.14,23.71,23.94,8357136,PGR
2014-04-25,23.86,23.92,23.595,23.79,5101672,PGR
2014-04-28,23.92,24.01,23.79,23.99,5475589,PGR
2014-04-29,24.06,24.28,23.99,24.06,8692882,PGR
2014-04-30,24.07,24.29,23.95,24.25,13662543,PGR
2014-05-01,24.25,25.01,24.12,24.98,9402483,PGR
2014-05-02,24.93,25.065,24.7,24.8,6781436,PGR
2014-05-05,24.7,24.9,24.58,24.86,3400780,PGR
2014-05-06,24.75,24.81,24.5,24.58,4834583,PGR
2014-05-07,24.61,24.785,24.53,24.61,7315913,PGR
2014-05-08,24.58,24.73,24.51,24.62,3299259,PGR
2014-05-09,24.6,24.65,24.495,24.64,6621455,PGR
2014-05-12,24.75,24.885,24.739,24.84,6031666,PGR
2014-05-13,24.91,25.04,24.8,25.03,6622492,PGR
2014-05-14,25.25,25.6,25.155,25.44,12739828,PGR
2014-05-15,25.37,25.56,25.25,25.31,4930427,PGR
2014-05-16,25.41,25.45,25.28,25.36,3808086,PGR
2014-05-19,25.5,25.5,25.19,25.34,2295795,PGR
2014-05-20,25.36,25.36,25.04,25.15,2642759,PGR
2014-05-21,25.25,25.29,25.14,25.27,2636959,PGR
2014-05-22,25.29,25.34,25.1,25.16,2619069,PGR
2014-05-23,25.21,25.26,25.05,25.1,2120286,PGR
2014-05-27,24.59,25.19,24.59,25.06,3024790,PGR
2014-05-28,25.14,25.33,25.0476,25.26,3529040,PGR
2014-05-29,25.34,25.36,25.16,25.17,2465966,PGR
2014-05-30,25.21,25.24,24.93,25.03,3124213,PGR
2014-06-02,25.06,25.15,24.8,24.91,3587043,PGR
2014-06-03,25.09,25.13,24.815,24.89,2776312,PGR
2014-06-04,24.88,24.98,24.8,24.91,3398729,PGR
2014-06-05,24.69,25.09,24.58,25.08,2882438,PGR
2014-06-06,25.15,25.38,25.14,25.25,2101518,PGR
2014-06-09,25.24,25.38,25.1,25.17,1627807,PGR
2014-06-10,25.14,25.2,24.93,24.99,2879754,PGR
2014-06-11,24.84,25.35,24.84,25.17,3884467,PGR
2014-06-12,25.23,25.26,25.01,25.19,2719110,PGR
2014-06-13,24.49,25.41,24.49,25.29,2443943,PGR
2014-06-16,25.37,25.57,25.36,25.5,3615450,PGR
2014-06-17,25.24,25.56,25.2,25.5,3196792,PGR
2014-06-18,25.48,25.65,25.35,25.62,2238547,PGR
2014-06-19,25.65,26.0,25.53,25.9,5723941,PGR
2014-06-20,25.98,26.03,25.69,25.78,5786371,PGR
2014-06-23,25.78,25.79,25.56,25.62,3072732,PGR
2014-06-24,25.59,25.63,25.4,25.46,3991419,PGR
2014-06-25,25.45,25.45,25.27,25.33,3507575,PGR
2014-06-26,26.16,26.29,25.935,26.27,2293633,PGR
2014-06-27,25.05,25.26,25.05,25.26,8530741,PGR
2014-06-30,25.27,25.39,25.22,25.36,2658298,PGR
2014-07-01,25.44,25.56,25.42,25.48,2088071,PGR
2014-07-02,25.35,25.54,25.18,25.21,2308589,PGR
2014-07-03,24.87,25.38,24.74,25.16,1913811,PGR
2014-07-07,25.21,25.31,25.02,25.09,2864707,PGR
2014-07-08,25.07,25.2,25.015,25.17,3764771,PGR
2014-07-09,25.15,25.33,25.06,25.19,3036090,PGR
2014-07-10,24.75,24.92,24.42,24.52,8649906,PGR
2014-07-11,24.48,24.54,24.29,24.43,4497317,PGR
2014-07-14,24.49,24.78,24.34,24.41,4580217,PGR
2014-07-15,24.46,24.68,24.29,24.4,4917423,PGR
2014-07-16,24.5,24.54,24.32,24.44,3589345,PGR
2014-07-17,24.15,24.22,24.0475,24.16,5602747,PGR
2014-07-18,24.15,24.22,24.0475,24.16,5602747,PGR
2014-07-21,24.15,24.28,24.1,24.23,3603756,PGR
2014-07-22,24.23,24.26,24.11,24.18,2583821,PGR
2014-07-23,24.26,24.26,24.05,24.13,3264245,PGR
2014-07-24,24.23,24.35,24.11,24.32,3213072,PGR
2014-07-25,24.18,24.31,24.14,24.19,3308180,PGR
2014-07-28,24.16,24.23,24.02,24.16,2985704,PGR
2014-07-29,24.15,24.24,23.83,23.84,3187460,PGR
2014-07-30,23.9,23.99,23.64,23.68,3161172,PGR
2014-07-31,23.82,23.9,23.44,23.44,4625508,PGR
2014-08-01,23.3,23.48,23.2,23.42,11864685,PGR
2014-08-04,23.3,23.48,23.2,23.42,11864685,PGR
2014-08-05,23.42,23.58,23.31,23.35,7201713,PGR
2014-08-06,23.3,23.55,23.3,23.42,3212862,PGR
2014-08-07,23.57,23.93,23.33,23.34,2522580,PGR
2014-08-08,23.38,23.74,23.34,23.71,2777082,PGR
2014-08-11,23.92,23.92,23.69,23.69,3878942,PGR
2014-08-12,23.72,23.81,23.65,23.8,2670461,PGR
2014-08-13,24.0,24.21,23.84,24.2,5693486,PGR
2014-08-14,24.53,24.59,24.32,24.49,3506644,PGR
2014-08-15,24.55,24.75,24.45,24.56,2960121,PGR
2014-08-18,24.62,24.76,24.6,24.68,3212667,PGR
2014-08-19,24.69,24.76,24.6,24.7,2475779,PGR
2014-08-20,24.62,24.72,24.58,24.71,2074999,PGR
2014-08-21,24.71,25.01,24.67,24.95,2486870,PGR
2014-08-22,24.91,24.96,24.71,24.79,2066595,PGR
2014-08-25,24.85,25.01,24.75,24.99,2011034,PGR
2014-08-26,25.05,25.05,24.9,24.96,1344326,PGR
2014-08-27,24.87,25.03,24.82,24.93,2285671,PGR
2014-08-28,24.86,25.02,24.8,24.91,1418980,PGR
2014-08-29,24.99,25.04,24.905,25.02,1688463,PGR
2014-09-02,25.42,25.47,25.12,25.16,3003655,PGR
2014-09-03,25.27,25.33,25.01,25.06,2168641,PGR
2014-09-04,25.1,25.16,24.97,25.04,2102517,PGR
2014-09-05,24.98,25.14,24.965,25.14,2348059,PGR
2014-09-08,25.13,25.15,24.9,24.96,2476828,PGR
2014-09-09,24.98,25.01,24.8525,24.94,2189745,PGR
2014-09-10,24.95,25.02,24.86,24.92,4069215,PGR
2014-09-11,24.85,25.08,24.8,25.04,3141183,PGR
2014-09-12,25.06,25.26,24.99,25.06,3827186,PGR
2014-09-15,25.08,25.24,24.99,25.17,2081307,PGR
2014-09-16,25.14,25.32,25.1,25.21,2502720,PGR
2014-09-17,25.28,25.31,25.15,25.21,1748948,PGR
2014-09-18,25.33,25.5,25.27,25.47,1799519,PGR
2014-09-19,25.61,25.63,25.23,25.32,4015577,PGR
2014-09-22,25.26,25.36,25.17,25.31,2452368,PGR
2014-09-23,25.31,25.33,25.165,25.22,3284467,PGR
2014-09-24,25.23,25.51,25.2,25.39,2783425,PGR
2014-09-25,25.35,25.42,25.17,25.31,3498669,PGR
2014-09-26,25.33,25.54,25.22,25.46,1705663,PGR
2014-09-29,25.29,25.56,25.26,25.49,2310363,PGR
2014-09-30,25.46,25.5,25.23,25.28,1863090,PGR
2014-10-01,25.31,25.46,25.11,25.18,3011984,PGR
2014-10-02,25.17,25.425,25.14,25.35,2038101,PGR
2014-10-03,25.47,25.72,25.43,25.65,2125099,PGR
2014-10-06,25.76,25.78,25.48,25.6,2260691,PGR
2014-10-07,25.47,25.56,25.24,25.24,2596163,PGR
2014-10-08,25.24,25.65,25.21,25.65,2382972,PGR
2014-10-09,25.59,25.7,25.23,25.27,3720946,PGR
2014-10-10,25.25,25.55,25.0,25.0,4664887,PGR
2014-10-13,25.03,25.14,24.785,24.81,4764052,PGR
2014-10-14,24.93,25.01,24.75,24.85,3268324,PGR
2014-10-15,24.55,24.78,24.155,24.52,6113922,PGR
2014-10-16,24.23,24.65,24.1701,24.43,5755825,PGR
2014-10-17,24.62,24.88,24.58,24.76,5313641,PGR
2014-10-20,24.67,24.93,24.62,24.87,2689147,PGR
2014-10-21,25.0,25.52,24.95,25.51,2792221,PGR
2014-10-22,25.47,25.71,25.34,25.34,2499169,PGR
2014-10-23,25.54,25.65,25.38,25.43,2271384,PGR
2014-10-24,25.4,25.9,25.37,25.87,4351780,PGR
2014-10-27,25.95,26.205,25.74,26.11,3453829,PGR
2014-10-28,26.16,26.29,25.935,26.27,2293633,PGR
2014-10-29,26.26,26.28,25.775,25.88,2884524,PGR
2014-10-30,26.63,27.04,26.58,27.0,3667294,PGR
2014-10-31,26.24,26.415,26.22,26.41,2454264,PGR
2014-11-03,26.41,26.5,26.24,26.49,2155702,PGR
2014-11-04,26.52,26.75,26.48,26.7,2223244,PGR
2014-11-05,26.8,26.89,26.63,26.88,2054473,PGR
2014-11-06,26.94,26.9401,26.8,26.9,2104147,PGR
2014-11-07,26.89,26.99,26.79,26.86,2502634,PGR
2014-11-10,26.85,27.0,26.8,26.92,2097020,PGR
2014-11-11,26.98,26.98,26.72,26.75,2344195,PGR
2014-11-12,26.63,27.04,26.58,27.0,3667294,PGR
2014-11-13,27.07,27.2,27.0,27.18,3032012,PGR
2014-11-14,27.14,27.22,26.93,26.98,1753235,PGR
2014-11-17,26.98,27.0,26.82,26.98,1741593,PGR
2014-11-18,27.04,27.3,26.94,27.2,2359243,PGR
2014-11-19,27.09,27.13,26.87,27.11,2517570,PGR
2014-11-20,26.98,27.18,26.95,27.11,2039697,PGR
2014-11-21,27.32,27.38,27.14,27.35,2639568,PGR
2014-11-24,27.4,27.46,27.22,27.33,2051938,PGR
2014-11-25,27.34,27.39,27.085,27.22,2193225,PGR
2014-11-26,27.2,27.26,27.1,27.24,1431357,PGR
2014-11-28,27.35,27.52,27.23,27.24,1186509,PGR
2014-12-01,27.16,27.29,27.01,27.1,3322831,PGR
2014-12-02,27.08,27.33,27.08,27.26,2952304,PGR
2014-12-03,27.2,27.41,27.15,27.21,4923212,PGR
2014-12-04,27.23,27.34,27.12,27.22,3319475,PGR
2014-12-05,27.28,27.38,27.19,27.26,2888597,PGR
2014-12-08,27.3,27.48,27.225,27.28,4891047,PGR
2014-12-09,27.14,27.18,26.78,26.83,8205465,PGR
2014-12-10,26.84,27.01,26.7,26.76,7137024,PGR
2014-12-11,26.76,27.09,26.76,26.85,7369377,PGR
2014-12-12,26.7,26.85,26.39,26.39,3467192,PGR
2014-12-15,26.58,26.6,25.97,26.24,4085622,PGR
2014-12-16,26.03,26.11,25.44,25.75,8482790,PGR
2014-12-17,25.84,26.22,25.71,26.18,3923163,PGR
2014-12-18,26.44,26.76,26.27,26.76,3960070,PGR
2014-12-19,26.8,26.955,26.555,26.56,5573120,PGR
2014-12-22,26.64,26.84,26.54,26.74,2474554,PGR
2014-12-23,26.88,27.059,26.83,26.97,2266560,PGR
2014-12-24,27.06,27.06,26.92,26.92,938545,PGR
2014-12-26,27.02,27.13,26.92,27.01,1073161,PGR
2014-12-29,26.98,27.26,26.89,27.12,1415698,PGR
2014-12-30,27.13,27.28,27.02,27.22,1540236,PGR
2014-12-31,27.26,27.34,26.97,26.99,2253499,PGR
2015-01-02,27.09,27.23,26.78,27.04,2850003,PGR
2015-01-05,26.86,26.91,26.63,26.74,3425597,PGR
2015-01-06,26.75,26.82,26.39,26.41,3639379,PGR
2015-01-07,26.68,26.96,26.58,26.96,3606595,PGR
2015-01-08,27.17,27.51,27.1,27.5,2748080,PGR
2015-01-09,27.5,27.5,26.87,26.92,4678690,PGR
2015-01-12,26.89,26.99,26.45,26.54,2820461,PGR
2015-01-13,26.77,27.05,26.445,26.5,3467765,PGR
2015-01-14,26.4,26.44,25.955,26.03,6148876,PGR
2015-01-15,26.05,26.35,26.05,26.27,5021177,PGR
2015-01-16,26.07,26.37,25.97,26.37,4181200,PGR
2015-01-20,26.55,26.62,26.14,26.32,1983389,PGR
2015-01-21,26.21,26.37,26.03,26.19,2762590,PGR
2015-01-22,26.39,26.75,26.17,26.69,2516503,PGR
2015-01-23,26.73,26.77,26.48,26.49,1641282,PGR
2015-01-26,26.47,26.89,26.35,26.87,2920957,PGR
2015-01-27,26.63,26.92,26.53,26.69,2349940,PGR
2015-01-28,27.09,27.35,26.505,26.53,5805830,PGR
2015-01-29,26.58,26.69,26.2,26.65,3264469,PGR
2015-01-30,26.37,26.5,25.94,25.95,4914059,PGR
2015-02-02,25.46,25.87,25.23,25.85,3720330,PGR
2015-02-03,25.83,26.29,25.75,26.1,4049154,PGR
2015-02-04,26.0,26.275,25.97,26.1,3317144,PGR
2015-02-05,26.16,26.4,25.95,26.38,3472455,PGR
2015-02-06,26.4,26.53,26.19,26.38,3772749,PGR
2015-02-09,26.22,26.45,26.14,26.34,2597773,PGR
2015-02-10,26.5,26.55,26.32,26.46,2997710,PGR
2015-02-11,26.45,26.75,26.435,26.67,2686322,PGR
2015-02-12,26.71,27.07,26.69,27.05,3554857,PGR
2015-02-13,27.02,27.15,26.89,27.11,3223421,PGR
2015-02-17,27.13,27.15,26.7,26.74,3355972,PGR
2015-02-18,26.71,26.78,26.48,26.75,3402884,PGR
2015-02-19,26.68,26.75,26.49,26.71,2868168,PGR
2015-02-20,26.61,26.69,26.19,26.61,5153936,PGR
2015-02-23,26.6,26.6,26.38,26.56,2623829,PGR
2015-02-24,26.53,26.7,26.47,26.62,1763457,PGR
2015-02-25,26.66,26.69,26.52,26.57,1744529,PGR
2015-02-26,26.51,26.76,26.38,26.73,3034394,PGR
2015-02-27,26.66,26.76,26.6,26.65,2553580,PGR
2015-03-02,26.63,27.13,26.52,27.09,3564695,PGR
2015-03-03,26.93,27.04,26.655,26.79,2814357,PGR
2015-03-04,26.7,26.72,26.35,26.42,2581470,PGR
2015-03-05,26.45,26.55,26.35,26.54,2208324,PGR
2015-03-06,26.37,26.65,26.17,26.26,4490608,PGR
2015-03-09,26.24,26.445,26.24,26.41,1739071,PGR
2015-03-10,26.27,26.31,25.96,25.98,3518964,PGR
2015-03-11,25.98,26.38,25.92,26.32,2945755,PGR
2015-03-12,26.5,26.81,26.43,26.8,3331464,PGR
2015-03-13,26.69,26.76,26.35,26.49,2464509,PGR
2015-03-16,26.6,26.99,26.55,26.98,3232371,PGR
2015-03-17,26.86,27.07,26.81,27.03,2807236,PGR
2015-03-18,26.91,27.61,26.84,27.51,5820808,PGR
2015-03-19,27.47,27.68,27.37,27.53,4873506,PGR
2015-03-20,27.55,27.7,27.53,27.65,4922458,PGR
2015-03-23,27.68,27.9,27.62,27.68,2805968,PGR
2015-03-24,27.39,27.685,27.2,27.31,4542182,PGR
2015-03-25,27.35,27.47,27.07,27.07,3203526,PGR
2015-03-26,26.97,27.14,26.81,26.93,3592486,PGR
2015-03-27,26.92,27.07,26.84,27.03,2296850,PGR
2015-03-30,27.12,27.48,27.12,27.37,2708851,PGR
2015-03-31,27.18,27.34,26.99,27.2,3159815,PGR
2015-04-01,27.09,27.14,26.89,26.96,5389366,PGR
2015-04-02,27.01,27.07,26.8,26.84,3310873,PGR
2015-04-06,26.64,27.1,26.59,27.0,5665505,PGR
2015-04-07,27.04,27.05,26.795,26.81,2309709,PGR
2015-04-08,26.79,26.99,26.72,26.81,5634814,PGR
2015-04-09,26.81,26.96,26.72,26.76,4089025,PGR
2015-04-10,26.8,26.955,26.76,26.9,2866120,PGR
2015-04-13,26.9,27.06,26.79,26.83,2459963,PGR
2015-04-14,26.75,26.91,26.68,26.75,3383722,PGR
2015-04-15,27.12,27.38,26.9,27.19,5802014,PGR
2015-04-16,27.15,27.27,26.96,27.18,2473911,PGR
2015-04-17,26.95,27.03,26.63,26.75,3975702,PGR
2015-04-20,26.94,27.15,26.83,27.09,2614425,PGR
2015-04-21,27.11,27.18,26.72,26.76,2598415,PGR
2015-04-22,26.75,26.78,26.44,26.71,4263546,PGR
2015-04-23,26.66,26.91,26.6,26.81,1902943,PGR
2015-04-24,26.79,26.89,26.66,26.86,1761496,PGR
2015-04-27,26.99,26.99,26.56,26.58,3101758,PGR
2015-04-28,26.51,26.805,26.48,26.74,2722178,PGR
2015-04-29,26.56,26.66,26.4439,26.55,2552869,PGR
2015-04-30,26.7,26.8499,26.57,26.66,4381808,PGR
2015-05-01,26.75,27.0,26.62,26.97,2553799,PGR
2015-05-04,26.99,27.16,26.91,27.14,4120242,PGR
2015-05-05,27.11,27.205,26.98,27.09,3909618,PGR
2015-05-06,27.12,27.15,26.67,26.83,4108032,PGR
2015-05-07,26.83,27.01,26.74,26.95,3653675,PGR
2015-05-08,27.15,27.25,27.055,27.14,2582615,PGR
2015-05-11,27.05,27.17,26.96,27.06,2633018,PGR
2015-05-12,26.92,27.005,26.8,26.97,3547710,PGR
2015-05-13,26.96,27.07,26.81,27.0,2179960,PGR
2015-05-14,27.14,27.4,27.0,27.39,2926616,PGR
2015-05-15,27.41,27.55,27.17,27.23,5154062,PGR
2015-05-18,27.25,27.3,27.12,27.25,3068322,PGR
2015-05-19,27.31,27.32,27.15,27.27,2889793,PGR
2015-05-20,27.41,27.45,27.21,27.32,3617046,PGR
2015-05-21,27.23,27.42,27.16,27.35,2413350,PGR
2015-05-22,27.35,27.5,27.26,27.28,2635433,PGR
2015-05-26,27.24,27.325,27.07,27.1,4486003,PGR
2015-05-27,27.22,27.3,27.08,27.27,1799965,PGR
2015-05-28,27.18,27.43,27.16,27.42,6090268,PGR
2015-05-29,27.37,27.43,27.21,27.34,10815654,PGR
2015-06-01,27.43,27.495,27.301,27.34,4661742,PGR
2015-06-02,27.24,27.52,27.24,27.38,4569749,PGR
2015-06-03,27.48,27.59,27.35,27.59,2999336,PGR
2015-06-04,27.44,27.525,27.22,27.27,4997735,PGR
2015-06-05,27.38,27.45,27.1895,27.31,6964304,PGR
2015-06-08,27.26,27.37,27.06,27.08,5832050,PGR
2015-06-09,27.03,27.07,26.88,26.98,5192168,PGR
2015-06-10,27.11,27.59,27.05,27.57,5261710,PGR
2015-06-11,27.6,27.87,27.54,27.83,2410090,PGR
2015-06-12,27.77,27.82,27.62,27.77,2001337,PGR
2015-06-15,27.56,27.72,27.48,27.59,3370469,PGR
2015-06-16,27.55,27.785,27.48,27.71,2028911,PGR
2015-06-17,27.82,27.94,27.64,27.87,3813530,PGR
2015-06-18,27.99,28.41,27.95,28.37,3613692,PGR
2015-06-19,28.18,28.43,28.07,28.08,4440098,PGR
2015-06-22,28.38,28.44,28.25,28.38,3458328,PGR
2015-06-23,28.38,28.5,28.285,28.45,2761763,PGR
2015-06-24,28.44,28.47,28.16,28.24,2557425,PGR
2015-06-25,28.23,28.295,27.99,28.17,3746279,PGR
2015-06-26,28.27,28.42,28.21,28.32,3323222,PGR
2015-06-29,28.0,28.16,27.78,27.81,3360987,PGR
2015-06-30,28.09,28.15,27.77,27.83,3366982,PGR
2015-07-01,28.78,28.78,28.29,28.44,5053971,PGR
2015-07-02,28.5,28.59,28.17,28.24,3268889,PGR
2015-07-06,27.94,28.425,27.92,28.38,3497962,PGR
2015-07-07,28.42,29.0,28.25,28.95,5553448,PGR
2015-07-08,28.8,29.02,28.62,28.72,4226928,PGR
2015-07-09,29.07,29.13,28.85,29.03,5223738,PGR
2015-07-10,29.31,29.47,29.2585,29.39,3833098,PGR
2015-07-13,29.63,30.32,29.53,29.73,3499219,PGR
2015-07-14,29.65,29.82,29.63,29.78,3113592,PGR
2015-07-15,29.74,30.07,29.65,30.01,4031796,PGR
2015-07-16,30.29,30.4,30.02,30.18,7075087,PGR
2015-07-17,30.2,31.38,30.14,31.28,9790625,PGR
2015-07-20,30.92,31.42,30.67,30.76,8144110,PGR
2015-07-21,30.78,30.89,30.38,30.52,4897310,PGR
2015-07-22,30.54,30.69,30.4703,30.62,3429837,PGR
2015-07-23,30.62,30.73,30.47,30.56,2813679,PGR
2015-07-24,30.51,30.615,30.45,30.51,2606247,PGR
2015-07-27,30.3,30.55,30.23,30.47,2462060,PGR
2015-07-28,30.7,30.73,30.32,30.43,2906411,PGR
2015-07-29,30.44,30.59,30.17,30.39,4353149,PGR
2015-07-30,30.34,30.5101,30.21,30.49,3187142,PGR
2015-07-31,30.68,30.7,30.47,30.5,2272441,PGR
2015-08-03,30.49,30.62,30.4,30.62,1986082,PGR
2015-08-04,30.34,30.69,30.34,30.54,3210059,PGR
2015-08-05,30.75,30.84,30.525,30.74,3062956,PGR
2015-08-06,30.75,30.8261,30.39,30.49,3328172,PGR
2015-08-07,30.4,30.59,30.3,30.57,2590963,PGR
2015-08-10,30.78,30.97,30.74,30.9,2406287,PGR
2015-08-11,30.64,31.05,30.63,30.93,3282704,PGR
2015-08-12,30.64,30.88,30.4,30.85,2614195,PGR
2015-08-13,31.0,31.13,30.64,31.0,2651046,PGR
2015-08-14,31.0,31.15,30.88,31.03,2546987,PGR
2015-08-17,30.9,31.25,30.75,31.24,1976146,PGR
2015-08-18,31.18,31.22,31.02,31.19,2639682,PGR
2015-08-19,31.1,31.57,31.0,31.45,5836524,PGR
2015-08-20,31.2,31.27,30.87,30.88,3609651,PGR
2015-08-21,30.66,30.67,29.96,29.96,5532696,PGR
2015-08-24,28.73,29.545,27.23,28.74,8233707,PGR
2015-08-25,29.25,29.51,28.53,28.55,5679756,PGR
2015-08-26,29.25,29.59,28.8,29.51,6306337,PGR
2015-08-27,29.91,30.38,29.74,30.25,4757038,PGR
2015-08-28,30.2,30.2,29.89,30.05,3122412,PGR
2015-08-31,30.02,30.095,29.84,29.96,2922459,PGR
2015-09-01,29.32,29.5625,29.12,29.24,3673203,PGR
2015-09-02,29.57,29.68,29.335,29.67,3624919,PGR
2015-09-03,29.8,30.085,29.64,29.83,3127256,PGR
2015-09-04,29.46,29.61,29.315,29.47,3471517,PGR
2015-09-08,29.92,30.12,29.625,30.07,4202445,PGR
2015-09-09,30.32,30.42,29.635,29.68,3171444,PGR
2015-09-10,29.66,30.12,29.605,29.98,3144552,PGR
2015-09-11,29.85,30.24,29.82,30.23,2697125,PGR
2015-09-14,30.27,30.4,30.105,30.18,3610996,PGR
2015-09-15,30.31,30.625,30.18,30.58,2683486,PGR
2015-09-16,30.69,31.085,30.56,30.98,4110288,PGR
2015-09-17,31.08,31.7,31.02,31.34,5661678,PGR
2015-09-18,30.81,31.18,30.27,30.62,12851352,PGR
2015-09-21,30.98,31.25,30.78,30.92,3668110,PGR
2015-09-22,30.41,30.79,30.41,30.66,2866163,PGR
2015-09-23,30.63,30.8,30.52,30.68,2341903,PGR
2015-09-24,30.47,30.66,30.32,30.61,3069844,PGR
2015-09-25,31.02,31.13,30.5,30.67,4121720,PGR
2015-09-28,30.46,30.69,30.18,30.28,3945043,PGR
2015-09-29,30.29,30.47,29.9,30.44,5105609,PGR
2015-09-30,30.73,30.77,30.51,30.64,4341113,PGR
2015-10-01,30.72,30.95,30.34,30.67,3609215,PGR
2015-10-02,30.29,31.06,30.085,31.06,4147690,PGR
2015-10-05,31.28,31.43,31.04,31.39,3714663,PGR
2015-10-06,31.3,31.7,31.21,31.33,3636707,PGR
2015-10-07,31.49,31.64,31.36,31.62,2384984,PGR
2015-10-08,31.5,32.16,31.5,32.13,2510110,PGR
2015-10-09,32.1,32.29,31.98,32.08,3286785,PGR
2015-10-12,32.08,32.37,32.01,32.27,2071578,PGR
2015-10-13,32.18,32.4,32.02,32.09,2135133,PGR
2015-10-14,32.05,32.13,31.5,31.56,2357688,PGR
2015-10-15,31.81,32.02,31.55,31.83,4150445,PGR
2015-10-16,32.13,32.68,31.99,32.52,4036399,PGR
2015-10-19,32.45,32.73,32.35,32.68,2507919,PGR
2015-10-20,32.72,32.98,32.72,32.94,2021452,PGR
2015-10-21,33.0,33.11,32.65,32.68,2842330,PGR
2015-10-22,32.85,33.085,32.82,33.05,2486425,PGR
2015-10-23,33.18,33.25,32.94,33.05,2894704,PGR
2015-10-26,33.07,33.3,33.05,33.22,2173999,PGR
2015-10-27,33.0,33.18,32.93,33.18,3059942,PGR
2015-10-28,33.19,33.62,33.06,33.6,2301792,PGR
2015-10-29,33.54,33.95,33.51,33.64,2502541,PGR
2015-10-30,33.62,33.67,33.11,33.13,3852750,PGR
2015-11-02,33.27,33.665,33.14,33.63,3805543,PGR
2015-11-03,33.55,33.57,33.24,33.38,3109388,PGR
2015-11-04,33.4,33.5,33.12,33.15,2482099,PGR
2015-11-05,33.16,33.29,32.23,32.38,7335246,PGR
2015-11-06,31.79,32.175,31.32,32.01,7693196,PGR
2015-11-09,31.99,32.05,31.34,31.47,5092177,PGR
2015-11-10,31.48,31.75,31.24,31.45,5512481,PGR
2015-11-11,31.53,31.74,31.38,31.58,2608284,PGR
2015-11-12,31.41,31.53,31.03,31.04,3150238,PGR
2015-11-13,30.99,31.08,30.6,30.72,3243322,PGR
2015-11-16,30.4,30.94,30.13,30.93,3295007,PGR
2015-11-17,30.93,31.1,30.74,30.75,3105176,PGR
2015-11-18,30.69,31.45,30.4322,31.4,4413823,PGR
2015-11-19,31.38,31.53,31.21,31.4,2343100,PGR
2015-11-20,31.51,31.835,31.43,31.58,2794412,PGR
2015-11-23,31.63,31.91,31.55,31.76,2719075,PGR
2015-11-24,31.51,31.8,31.48,31.74,2381746,PGR
2015-11-25,31.71,31.82,31.23,31.3,2188848,PGR
2015-11-27,31.28,31.29,31.07,31.12,1607867,PGR
2015-11-30,31.12,31.21,30.79,30.82,4894727,PGR
2015-12-01,30.7,31.17,30.69,31.17,4912082,PGR
2015-12-02,31.07,31.17,30.8,30.83,3480847,PGR
2015-12-03,30.87,30.92,30.31,30.39,4184837,PGR
2015-12-04,30.43,31.335,30.43,31.22,4293309,PGR
2015-12-07,31.17,31.27,30.87,31.02,2982909,PGR
2015-12-08,30.86,31.08,30.77,30.96,2835849,PGR
2015-12-09,30.81,31.16,30.5,30.66,3532982,PGR
2015-12-10,30.66,30.985,30.49,30.69,3011795,PGR
2015-12-11,30.3,30.55,30.15,30.29,2647290,PGR
2015-12-14,30.34,30.86,30.28,30.77,3640973,PGR
2015-12-15,30.99,31.19,30.66,30.95,4246352,PGR
2015-12-16,31.21,31.8,31.05,31.77,4238376,PGR
2015-12-17,32.03,32.06,31.4175,31.48,3716656,PGR
2015-12-18,31.34,31.38,30.83,30.83,5719364,PGR
2015-12-21,31.03,31.3699,30.81,31.12,2526811,PGR
2015-12-22,31.32,31.96,31.155,31.83,3021140,PGR
2015-12-23,31.93,32.04,31.78,32.0,2397350,PGR
2015-12-24,31.89,32.19,31.78,32.0,869040,PGR
2015-12-28,31.88,31.98,31.71,31.96,1734186,PGR
2015-12-29,32.19,32.48,32.03,32.46,2703333,PGR
2015-12-30,32.35,32.57,32.32,32.32,1598831,PGR
2015-12-31,32.14,32.2,31.79,31.8,1460575,PGR
2016-01-04,31.4,31.43,30.77,31.12,3266714,PGR
2016-01-05,31.12,31.58,31.0,31.41,6043491,PGR
2016-01-06,31.03,31.25,30.86,31.06,4206337,PGR
2016-01-07,30.61,30.94,30.37,30.53,4892866,PGR
2016-01-08,30.67,30.71,30.04,30.08,4178221,PGR
2016-01-11,30.29,30.74,30.25,30.64,3519653,PGR
2016-01-12,30.85,30.92,30.14,30.73,3083722,PGR
2016-01-13,30.88,30.92,30.05,30.11,2794906,PGR
2016-01-14,30.21,30.6,30.1,30.22,4102931,PGR
2016-01-15,29.48,30.075,29.48,29.91,4173836,PGR
2016-01-19,29.83,29.97,29.47,29.8,4456555,PGR
2016-01-20,29.47,30.01,29.315,29.68,5852424,PGR
2016-01-21,29.77,30.0,29.4599,29.55,4218716,PGR
2016-01-22,29.93,30.0575,29.68,29.95,3036996,PGR
2016-01-25,29.94,30.0,29.46,29.5,3749168,PGR
2016-01-26,29.62,29.93,29.38,29.49,3799959,PGR
2016-01-27,30.66,30.74,29.92,30.38,5831764,PGR
2016-01-28,30.62,30.8,29.91,30.72,4399891,PGR
2016-01-29,30.95,31.36,30.82,31.25,6877635,PGR
2016-02-01,29.97,30.655,29.97,30.48,6982106,PGR
2016-02-02,30.37,30.66,30.2,30.49,5102930,PGR
2016-02-03,30.66,30.66,29.99,30.42,5863289,PGR
2016-02-04,30.39,30.67,30.27,30.66,4987535,PGR
2016-02-05,30.66,30.95,30.49,30.7,3762223,PGR
2016-02-08,30.39,30.865,30.35,30.73,5718567,PGR
2016-02-09,30.47,31.305,30.45,30.88,7501245,PGR
2016-02-10,31.03,31.48,30.9,30.91,4266673,PGR
2016-02-11,30.41,30.6801,30.19,30.23,5203954,PGR
2016-02-12,30.61,31.45,30.56,31.38,6632048,PGR
2016-02-16,31.7,31.72,31.27,31.65,5294071,PGR
2016-02-17,32.0,32.22,31.78,32.06,4908731,PGR
2016-02-18,32.06,32.12,31.775,31.95,3178533,PGR
2016-02-19,31.76,32.075,31.75,31.91,3188169,PGR
2016-02-22,32.16,32.28,31.84,32.03,2926656,PGR
2016-02-23,32.03,32.12,31.81,31.93,2888483,PGR
2016-02-24,31.68,31.9,31.45,31.85,3640870,PGR
2016-02-25,31.98,32.23,31.89,32.17,3029288,PGR
2016-02-26,32.35,32.35,31.87,32.11,3117663,PGR
2016-02-29,32.03,32.23,31.89,31.92,3707306,PGR
2016-03-01,32.16,32.6,32.05,32.57,3260236,PGR
2016-03-02,32.55,33.03,32.43,32.93,3731982,PGR
2016-03-03,32.98,33.54,32.98,33.49,7479014,PGR
2016-03-04,33.45,33.53,33.07,33.19,3659173,PGR
2016-03-07,33.04,33.38,33.01,33.33,3800113,PGR
2016-03-08,33.21,33.3,32.94,33.03,3916772,PGR
2016-03-09,33.2,33.31,32.94,33.03,1962834,PGR
2016-03-10,33.15,33.27,32.615,32.84,4260136,PGR
2016-03-11,33.12,33.22,32.83,33.21,5756088,PGR
2016-03-14,33.2,33.22,32.92,33.04,3522666,PGR
2016-03-15,32.85,33.31,32.81,33.28,3153210,PGR
2016-03-16,33.25,34.07,33.11,34.02,4386198,PGR
2016-03-17,34.08,34.53,33.78,34.46,3810853,PGR
2016-03-18,34.57,34.67,34.39,34.61,6531095,PGR
2016-03-21,34.5,34.97,34.46,34.93,3242836,PGR
2016-03-22,34.84,35.14,34.78,35.04,3645369,PGR
2016-03-23,34.99,35.27,34.92,35.17,3701329,PGR
2016-03-24,34.97,35.07,34.56,34.81,2504948,PGR
2016-03-28,34.8,35.1,34.76,35.03,2098239,PGR
2016-03-29,35.04,35.18,34.87,35.02,3320730,PGR
2016-03-30,35.17,35.26,34.86,35.03,2325484,PGR
2016-03-31,35.06,35.2,34.92,35.14,2877251,PGR
2016-04-01,35.12,35.5,34.96,35.48,2633376,PGR
2016-04-04,35.47,35.5399,35.11,35.17,2747434,PGR
2016-04-05,35.07,35.17,34.65,34.65,4073651,PGR
2016-04-06,34.66,34.78,34.52,34.77,3518193,PGR
2016-04-07,34.65,34.665,34.27,34.41,3365999,PGR
2016-04-08,34.52,34.62,34.35,34.43,3791930,PGR
2016-04-11,34.5,34.67,34.24,34.28,1936676,PGR
2016-04-12,34.37,34.77,34.235,34.71,3670513,PGR
2016-04-13,34.84,34.95,34.3935,34.76,3685509,PGR
2016-04-14,34.13,34.14,33.225,33.57,7797523,PGR
2016-04-15,33.52,33.54,33.23,33.43,4164573,PGR
2016-04-18,33.37,33.72,33.3,33.72,3837861,PGR
2016-04-19,33.79,33.935,33.625,33.75,3382983,PGR
2016-04-20,33.77,33.87,33.28,33.44,2510077,PGR
2016-04-21,33.31,33.406,32.665,32.72,3470101,PGR
2016-04-22,32.73,33.05,32.73,32.95,2387106,PGR
2016-04-25,32.82,32.91,32.67,32.86,2309486,PGR
2016-04-26,32.91,32.955,32.62,32.75,3172643,PGR
2016-04-27,32.8,32.95,32.63,32.79,2062104,PGR
2016-04-28,32.54,32.79,32.41,32.54,2179871,PGR
2016-04-29,32.4,32.68,32.255,32.6,2336914,PGR
2016-05-02,32.63,33.18,32.63,33.07,2217984,PGR
2016-05-03,32.78,33.22,32.67,33.18,2812649,PGR
2016-05-04,33.0,33.1,32.71,32.83,3243118,PGR
2016-05-05,32.95,33.34,32.76,32.88,3484836,PGR
2016-05-06,32.74,33.06,32.405,32.96,3161445,PGR
2016-05-09,32.92,33.27,32.78,33.15,2024081,PGR
2016-05-10,33.28,33.61,33.16,33.6,2208348,PGR
2016-05-11,33.52,33.64,33.13,33.15,2469531,PGR
2016-05-12,33.3,33.59,33.19,33.56,2468210,PGR
2016-05-13,33.42,33.51,33.165,33.24,2339675,PGR
2016-05-16,33.21,33.29,33.0,33.04,4539963,PGR
2016-05-17,33.02,33.2,32.73,32.82,4758876,PGR
2016-05-18,32.68,32.68,31.985,32.38,10880970,PGR
2016-05-19,32.24,32.69,32.06,32.56,4692612,PGR
2016-05-20,32.73,33.09,32.65,32.98,3655608,PGR
2016-05-23,32.94,33.06,32.86,32.99,3021371,PGR
2016-05-24,33.2,33.81,33.075,33.49,2874786,PGR
2016-05-25,33.52,33.58,33.22,33.26,2651302,PGR
2016-05-26,33.22,33.34,33.17,33.25,3123327,PGR
2016-05-27,33.26,33.315,33.17,33.25,3646848,PGR
2016-05-31,33.34,33.45,33.12,33.3,6316586,PGR
2016-06-01,33.22,33.45,33.16,33.4,3077607,PGR
2016-06-02,32.94,33.29,32.73,33.17,2721935,PGR
2016-06-03,32.81,32.99,32.6,32.88,2866321,PGR
2016-06-06,32.86,33.04,32.71,32.77,1642697,PGR
2016-06-07,32.87,32.95,32.515,32.53,2811277,PGR
2016-06-08,32.45,32.86,32.4,32.82,2207786,PGR
2016-06-09,32.71,32.91,32.63,32.86,2158968,PGR
2016-06-10,32.65,32.92,32.56,32.66,3293154,PGR
2016-06-13,32.68,32.845,32.29,32.33,2665900,PGR
2016-06-14,32.31,32.385,32.03,32.09,2877036,PGR
2016-06-15,32.03,32.17,31.69,31.75,3325016,PGR
2016-06-16,31.58,31.96,31.38,31.94,2018555,PGR
2016-06-17,31.81,31.93,31.67,31.81,2604988,PGR
2016-06-20,32.06,32.265,31.82,31.85,2490080,PGR
2016-06-21,31.98,32.14,31.84,32.04,2011274,PGR
2016-06-22,31.96,32.235,31.96,32.03,1821333,PGR
2016-06-23,32.34,32.49,32.15,32.49,1904031,PGR
2016-06-24,31.45,32.02,31.28,31.68,5671385,PGR
2016-06-27,31.34,31.6,31.14,31.36,4113190,PGR
2016-06-28,31.5,31.97,31.33,31.97,2433575,PGR
2016-06-29,32.16,32.685,32.16,32.63,3572639,PGR
2016-06-30,32.68,33.5,32.6,33.5,3543372,PGR
2016-07-01,33.48,33.5,33.15,33.24,2364808,PGR
2016-07-05,32.97,33.19,32.88,33.03,1973354,PGR
2016-07-06,32.97,33.135,32.857,33.11,2196009,PGR
2016-07-07,33.11,33.36,33.07,33.14,3533934,PGR
2016-07-08,33.44,33.74,33.1,33.69,3132177,PGR
2016-07-11,33.73,33.86,33.51,33.51,2318265,PGR
2016-07-12,33.58,33.74,33.23,33.26,3229522,PGR
2016-07-13,33.28,33.56,33.17,33.27,2963352,PGR
2016-07-14,33.64,33.86,33.25,33.46,4122351,PGR
2016-07-15,33.56,33.56,33.06,33.1,2295779,PGR
2016-07-18,33.0,33.09,32.8,32.84,2337774,PGR
2016-07-19,32.75,32.88,32.64,32.87,1889617,PGR
2016-07-20,32.89,33.04,32.8,32.8,1786574,PGR
2016-07-21,32.67,32.87,32.575,32.65,2636837,PGR
2016-07-22,32.74,33.08,32.73,33.07,1503738,PGR
2016-07-25,33.07,33.09,32.89,32.94,1831270,PGR
2016-07-26,32.94,33.06,32.56,32.64,2052934,PGR
2016-07-27,32.61,32.76,32.57,32.62,2333923,PGR
2016-07-28,32.58,32.76,32.54,32.64,2118000,PGR
2016-07-29,32.6,32.74,32.47,32.51,3175816,PGR
2016-08-01,32.51,32.61,32.44,32.5,2433137,PGR
2016-08-02,32.46,32.64,32.34,32.55,2891809,PGR
2016-08-03,32.65,33.09,32.55,33.01,4301880,PGR
2016-08-04,33.08,33.68,32.96,33.51,4148475,PGR
2016-08-05,33.75,34.12,33.66,34.12,2686177,PGR
2016-08-08,34.12,34.22,33.97,34.14,2003993,PGR
2016-08-09,33.97,34.29,33.88,34.1,2235997,PGR
2016-08-10,33.97,34.17,33.95,34.01,1823405,PGR
2016-08-11,34.1,34.19,33.94,34.09,1689604,PGR
2016-08-12,34.06,34.15,33.96,33.97,1193701,PGR
2016-08-15,33.97,34.07,33.84,33.86,1738246,PGR
2016-08-16,33.86,33.95,33.57,33.6,1837063,PGR
2016-08-17,33.06,33.5,33.0,33.17,3240391,PGR
2016-08-18,33.1,33.27,32.99,33.22,2278160,PGR
2016-08-19,33.1,33.12,32.87,32.92,2188159,PGR
2016-08-22,32.82,32.89,32.51,32.77,2051003,PGR
2016-08-23,32.65,32.7,32.23,32.33,3879664,PGR
2016-08-24,32.25,32.38,32.13,32.19,1778259,PGR
2016-08-25,32.2,32.51,32.06,32.33,2109720,PGR
2016-08-26,32.39,32.6,32.115,32.24,2029857,PGR
2016-08-29,32.28,32.55,32.28,32.54,1484258,PGR
2016-08-30,32.58,32.64,32.45,32.62,1438065,PGR
2016-08-31,32.62,32.78,32.36,32.56,2406336,PGR
2016-09-01,32.58,32.72,32.32,32.52,2299338,PGR
2016-09-02,32.6,32.735,32.31,32.47,2333534,PGR
2016-09-06,32.55,32.55,32.11,32.35,2519353,PGR
2016-09-07,32.36,32.38,32.04,32.32,2810180,PGR
2016-09-08,32.2,32.27,31.99,32.0,2009473,PGR
2016-09-09,31.72,31.73,31.24,31.24,3377602,PGR
2016-09-12,31.05,31.615,31.02,31.5,4242805,PGR
2016-09-13,31.17,31.29,30.98,31.05,4143125,PGR
2016-09-14,31.1,31.15,30.675,30.77,3981483,PGR
2016-09-15,30.7,31.28,30.54,31.09,4488216,PGR
2016-09-16,31.06,31.44,30.92,31.13,6606314,PGR
2016-09-19,31.14,31.25,30.84,31.1,2867894,PGR
2016-09-20,31.3,31.36,31.015,31.02,2013331,PGR
2016-09-21,31.11,31.21,30.88,31.19,3109904,PGR
2016-09-22,31.25,31.37,31.2,31.27,3088143,PGR
2016-09-23,31.11,31.27,31.0979,31.15,3035370,PGR
2016-09-26,30.99,31.335,30.97,31.22,3006731,PGR
2016-09-27,31.23,31.53,31.13,31.43,3574569,PGR
2016-09-28,31.46,31.55,31.28,31.53,1763436,PGR
2016-09-29,31.48,31.56,31.1268,31.25,2460351,PGR
2016-09-30,31.41,31.63,31.315,31.5,2790620,PGR
2016-10-03,31.35,31.42,30.96,31.14,2622355,PGR
2016-10-04,31.14,31.14,30.735,30.88,2753238,PGR
2016-10-05,31.03,31.32,31.03,31.23,2975382,PGR
2016-10-06,31.25,31.26,30.625,31.03,3911944,PGR
2016-10-07,31.03,31.645,31.01,31.44,3702145,PGR
2016-10-10,31.63,31.63,31.39,31.41,1734464,PGR
2016-10-11,31.32,31.48,31.02,31.12,2690464,PGR
2016-10-12,31.12,31.7,31.1,31.67,2422885,PGR
2016-10-13,32.22,32.6,32.18,32.48,4808862,PGR
2016-10-14,32.92,33.03,32.62,32.73,3957934,PGR
2016-10-17,32.71,32.75,32.37,32.46,2707041,PGR
2016-10-18,32.74,32.77,31.98,32.08,3743222,PGR
2016-10-19,32.11,32.25,31.975,32.24,3160200,PGR
2016-10-20,32.15,32.31,31.97,32.01,3100291,PGR
2016-10-21,31.75,31.96,31.68,31.88,3140964,PGR
2016-10-24,32.05,32.15,31.845,31.96,1939905,PGR
2016-10-25,31.92,31.96,31.76,31.87,1876149,PGR
2016-10-26,31.83,32.12,31.76,31.98,1412725,PGR
2016-10-27,32.03,32.1,31.65,31.65,1821081,PGR
2016-10-28,31.69,31.83,31.22,31.46,2512066,PGR
2016-10-31,31.58,31.6,31.375,31.51,2461861,PGR
2016-11-01,31.73,31.73,31.13,31.27,2252501,PGR
2016-11-02,31.19,31.34,31.06,31.12,2028559,PGR
2016-11-03,31.24,31.53,31.18,31.35,2648637,PGR
2016-11-04,31.35,31.365,30.99,31.11,2983467,PGR
2016-11-07,31.47,31.5,31.22,31.45,2053526,PGR
2016-11-08,31.44,32.05,31.32,31.98,2594296,PGR
2016-11-09,31.9,32.2,31.615,32.08,3747363,PGR
2016-11-10,32.21,33.03,32.13,33.0,4208193,PGR
2016-11-11,32.91,33.27,32.8577,33.21,3030493,PGR
2016-11-14,33.29,33.57,33.13,33.4,3367277,PGR
2016-11-15,33.37,33.505,33.24,33.34,3129880,PGR
2016-11-16,33.15,33.27,32.41,32.56,5138647,PGR
2016-11-17,32.65,33.035,32.54,32.93,3390177,PGR
2016-11-18,32.92,33.23,32.87,32.94,2779089,PGR
2016-11-21,32.94,33.09,32.765,32.94,1790735,PGR
2016-11-22,33.03,33.41,32.93,33.26,2986432,PGR
2016-11-23,33.26,33.45,33.19,33.4,1934019,PGR
2016-11-25,33.41,33.49,33.34,33.45,702791,PGR
2016-11-28,33.27,33.53,33.27,33.42,2120936,PGR
2016-11-29,33.46,33.59,33.29,33.58,2439677,PGR
2016-11-30,33.6,33.7,33.27,33.3,5265608,PGR
2016-12-01,33.28,33.69,33.28,33.63,2490744,PGR
2016-12-02,33.63,33.7,33.43,33.54,1760009,PGR
2016-12-05,33.68,33.7,33.28,33.32,3038742,PGR
2016-12-06,33.34,33.59,33.33,33.44,7083062,PGR
2016-12-07,33.54,33.895,33.42,33.86,3773790,PGR
2016-12-08,33.91,34.2,33.75,34.05,2477473,PGR
2016-12-09,34.09,34.28,33.86,34.27,2830702,PGR
2016-12-12,34.29,34.67,34.23,34.53,3538053,PGR
2016-12-13,34.61,34.61,34.36,34.41,2446810,PGR
2016-12-14,34.41,35.37,34.37,35.09,8591642,PGR
2016-12-15,35.19,35.66,35.1089,35.47,4447686,PGR
2016-12-16,35.56,35.85,35.47,35.72,7491707,PGR
2016-12-19,35.81,35.86,35.66,35.69,3218858,PGR
2016-12-20,35.74,35.86,35.68,35.74,1962264,PGR
2016-12-21,35.72,35.945,35.67,35.73,1897676,PGR
2016-12-22,35.71,35.82,35.56,35.62,2862720,PGR
2016-12-23,35.65,35.72,35.46,35.6,2689932,PGR
2016-12-27,35.62,35.78,35.51,35.73,1240134,PGR
2016-12-28,35.68,35.81,35.45,35.47,1366895,PGR
2016-12-29,35.5,35.6,35.325,35.51,1318107,PGR
2016-12-30,35.6,35.62,35.4,35.5,1561439,PGR
2017-01-03,35.74,35.78,35.23,35.53,2993700,PGR
2017-01-04,35.63,35.95,35.63,35.85,2915716,PGR
2017-01-05,35.93,35.95,35.545,35.84,2348829,PGR
2017-01-06,35.8,36.18,35.765,36.03,2147029,PGR
2017-01-09,35.98,35.98,35.72,35.72,1876385,PGR
2017-01-10,35.98,36.5,35.81,36.32,3641700,PGR
2017-01-11,36.23,36.59,36.22,36.47,3412024,PGR
2017-01-12,36.3,36.3,35.96,36.2,2388047,PGR
2017-01-13,36.32,36.5,36.2233,36.25,1208163,PGR
2017-01-17,36.1,36.28,35.85,35.98,2367830,PGR
2017-01-18,36.12,36.43,35.95,36.35,2113435,PGR
2017-01-19,36.41,36.46,36.19,36.38,2310121,PGR
2017-01-20,36.39,36.65,36.37,36.54,2233743,PGR
2017-01-23,36.52,36.52,36.17,36.44,3011327,PGR
2017-01-24,36.52,36.66,36.275,36.61,2946465,PGR
2017-01-25,36.77,37.91,36.67,37.77,5169778,PGR
2017-01-26,37.87,38.05,37.73,38.04,2772975,PGR
2017-01-27,38.05,38.17,37.87,38.0,2140888,PGR
2017-01-30,37.97,37.97,37.41,37.49,3223105,PGR
2017-01-31,37.5,37.57,37.22,37.44,3354851,PGR
2017-02-01,36.84,37.25,36.74,36.94,3494555,PGR
2017-02-02,36.89,37.25,36.78,37.09,3522608,PGR
2017-02-03,37.41,37.49,36.985,37.13,4121430,PGR
2017-02-06,36.96,37.18,36.93,37.01,2124869,PGR
2017-02-07,37.1,37.1556,36.78,37.04,2643412,PGR
2017-02-08,37.01,37.1,36.84,36.97,2070423,PGR
2017-02-09,37.0,37.36,36.88,37.32,2149441,PGR
2017-02-10,37.22,37.72,37.22,37.66,2575320,PGR
2017-02-13,37.72,37.75,37.45,37.6,2515339,PGR
2017-02-14,37.6,37.61,37.29,37.45,2320373,PGR
2017-02-15,37.75,38.435,37.75,38.39,4086933,PGR
2017-02-16,38.41,38.61,38.2701,38.61,2445778,PGR
2017-02-17,38.53,38.6,38.36,38.57,1976978,PGR
2017-02-21,38.63,38.97,38.59,38.93,2315842,PGR
2017-02-22,38.74,38.85,38.54,38.84,2127603,PGR
2017-02-23,38.81,39.21,38.74,39.09,3470815,PGR
2017-02-24,38.9,39.1976,38.82,39.05,1976252,PGR
2017-02-27,39.11,39.21,38.77,38.9,1663410,PGR
2017-02-28,38.79,39.26,38.76,39.18,4195047,PGR
2017-03-01,39.69,39.91,39.52,39.87,4113835,PGR
2017-03-02,39.83,39.94,39.625,39.68,2345125,PGR
2017-03-03,39.59,39.84,39.53,39.83,1858994,PGR
2017-03-06,39.6,39.73,39.4,39.41,2079717,PGR
2017-03-07,39.45,39.57,39.27,39.32,2215247,PGR
2017-03-08,39.44,39.46,39.24,39.31,2478969,PGR
2017-03-09,39.4,39.4,39.24,39.35,2696595,PGR
2017-03-10,39.54,39.57,39.34,39.54,3515917,PGR
2017-03-13,39.52,39.69,39.46,39.68,2786232,PGR
2017-03-14,39.6,39.88,39.5308,39.76,2135136,PGR
2017-03-15,39.86,40.205,39.77,40.16,2558298,PGR
2017-03-16,40.12,40.32,39.995,40.03,2148086,PGR
2017-03-17,40.08,40.47,39.995,40.31,3869835,PGR
2017-03-20,40.61,40.72,39.9733,40.22,6642605,PGR
2017-03-21,40.74,40.74,39.91,40.02,5255787,PGR
2017-03-22,40.14,40.26,39.66,39.8,2823260,PGR
2017-03-23,39.75,40.04,39.56,39.57,3769723,PGR
2017-03-24,39.63,39.86,39.35,39.53,2557911,PGR
2017-03-27,39.12,39.54,39.06,39.48,2048689,PGR
2017-03-28,39.39,39.91,39.34,39.85,4823474,PGR
2017-03-29,39.73,39.73,39.29,39.38,2758805,PGR
2017-03-30,39.35,39.579,39.29,39.48,2369792,PGR
2017-03-31,39.38,39.38,38.93,39.18,3413206,PGR
2017-04-03,39.24,39.37,38.93,39.28,3749537,PGR
2017-04-04,39.3,39.345,39.04,39.26,2876739,PGR
2017-04-05,39.45,39.57,39.21,39.25,2324861,PGR
2017-04-06,39.28,39.455,39.0,39.25,5279465,PGR
2017-04-07,39.1,39.45,39.06,39.29,3375697,PGR
2017-04-10,39.56,39.68,39.48,39.61,2023573,PGR
2017-04-11,39.46,39.52,39.225,39.51,2513507,PGR
2017-04-12,39.32,39.36,38.93,39.28,2459705,PGR
2017-04-13,39.29,39.51,39.11,39.29,2706768,PGR
2017-04-17,39.4,39.59,39.2,39.56,2714459,PGR
2017-04-18,39.2,39.6,38.61,39.01,7093941,PGR
2017-04-19,39.13,39.29,38.8,38.87,3923553,PGR
2017-04-20,38.93,39.52,38.85,39.41,2996476,PGR
2017-04-21,39.4,39.46,39.16,39.38,3248643,PGR
2017-04-24,39.93,39.98,39.48,39.71,1653564,PGR
2017-04-25,39.82,39.96,39.8,39.92,1961930,PGR
2017-04-26,39.87,40.22,39.83,39.98,1664637,PGR
2017-04-27,40.07,40.24,39.9,40.1,1991916,PGR
2017-04-28,40.11,40.11,39.69,39.72,1574224,PGR
2017-05-01,39.83,39.895,39.585,39.77,1840826,PGR
2017-05-02,39.81,39.865,39.29,39.41,2620669,PGR
2017-05-03,39.41,40.13,39.37,40.05,3249997,PGR
2017-05-04,40.18,40.38,39.93,40.37,2969915,PGR
2017-05-05,40.41,40.76,40.32,40.74,3556754,PGR
2017-05-08,40.75,40.9399,40.49,40.58,2532120,PGR
2017-05-09,40.52,40.72,40.23,40.32,2667329,PGR
2017-05-10,40.21,40.58,40.15,40.53,2246045,PGR
2017-05-11,40.35,40.37,39.99,40.23,2190128,PGR
2017-05-12,40.1,40.295,39.91,39.98,1988947,PGR
2017-05-15,40.15,40.33,40.04,40.22,2128656,PGR
2017-05-16,40.25,40.32,40.06,40.12,2756624,PGR
2017-05-17,39.75,41.2,38.75,41.16,4289199,PGR
2017-05-18,41.39,41.65,41.25,41.57,4466129,PGR
2017-05-19,41.61,41.74,41.045,41.1,4780466,PGR
2017-05-22,41.26,41.785,41.26,41.52,2875088,PGR
2017-05-23,41.54,41.65,41.37,41.55,3944243,PGR
2017-05-24,41.57,41.85,41.53,41.82,2230318,PGR
2017-05-25,41.93,42.35,41.84,42.27,1906076,PGR
2017-05-26,42.32,42.435,42.13,42.3,2430894,PGR
2017-05-30,42.14,42.33,42.1,42.22,1496492,PGR
2017-05-31,42.26,42.46,42.171,42.43,4754868,PGR
2017-06-01,42.49,42.76,42.32,42.76,2359849,PGR
2017-06-02,42.79,43.14,42.69,43.08,2515536,PGR
2017-06-05,43.04,43.22,42.89,43.06,1911843,PGR
2017-06-06,42.91,43.26,42.85,42.96,2488613,PGR
2017-06-07,43.21,43.23,42.93,42.95,2042219,PGR
2017-06-08,43.04,43.13,42.8,43.06,3612824,PGR
2017-06-09,43.12,43.52,43.02,43.48,2433231,PGR
2017-06-12,43.44,43.7,43.14,43.68,2727594,PGR
2017-06-13,43.65,43.82,43.54,43.61,2687377,PGR
2017-06-14,43.53,44.52,43.47,44.41,3245648,PGR
2017-06-15,44.38,44.74,44.28,44.74,2362961,PGR
2017-06-16,44.76,44.88,44.53,44.83,3083921,PGR
2017-06-19,45.03,45.03,44.41,44.7,4931758,PGR
2017-06-20,44.72,44.82,44.37,44.41,1915054,PGR
2017-06-21,44.56,44.56,44.36,44.47,2748513,PGR
2017-06-22,44.27,44.42,43.99,44.09,2472204,PGR
2017-06-23,44.15,44.48,43.94,44.39,14861468,PGR
2017-06-26,44.46,44.67,44.31,44.56,2355265,PGR
2017-06-27,44.53,44.71,44.4,44.63,2587936,PGR
2017-06-28,44.83,44.86,44.45,44.53,2295048,PGR
2017-06-29,44.7,44.74,43.985,44.15,2081631,PGR
2017-06-30,44.35,44.51,44.065,44.09,2448989,PGR
2017-07-03,44.21,44.81,44.21,44.31,1208184,PGR
2017-07-05,44.43,44.8,44.16,44.76,2891156,PGR
2017-07-06,44.75,44.85,44.38,44.43,4703329,PGR
2017-07-07,44.47,45.165,44.43,44.99,2192036,PGR
2017-07-10,44.76,45.11,44.76,45.0,3246135,PGR
2017-07-11,45.03,45.11,44.5499,44.58,2248945,PGR
2017-07-12,44.67,44.95,44.5,44.86,2784180,PGR
2017-07-13,46.33,46.33,44.87,45.2,4589801,PGR
2017-07-14,45.08,45.63,44.9999,45.58,2982214,PGR
2017-07-17,45.58,45.58,45.17,45.45,5069748,PGR
2017-07-18,45.25,45.94,45.24,45.34,4987589,PGR
2017-07-19,45.48,45.67,45.28,45.67,2349179,PGR
2017-07-20,45.67,46.53,45.55,46.48,3142022,PGR
2017-07-21,46.38,46.46,46.21,46.36,2876792,PGR
2017-07-24,46.42,46.88,46.36,46.78,1940539,PGR
2017-07-25,47.12,47.18,46.68,46.91,1765984,PGR
2017-07-26,46.97,47.0,46.385,46.51,2226566,PGR
2017-07-27,46.5,46.56,46.08,46.28,2915726,PGR
2017-07-28,46.33,47.28,46.33,47.22,3113015,PGR
2017-07-31,47.3,47.3799,47.04,47.13,2743973,PGR
2017-08-01,47.32,47.52,47.13,47.22,2492041,PGR
2017-08-02,47.32,47.52,47.13,47.22,2492174,PGR
2017-08-03,47.23,47.6766,47.085,47.61,3017238,PGR
2017-08-04,47.75,47.75,47.52,47.71,1817557,PGR
2017-08-07,47.73,47.75,47.53,47.67,1965098,PGR
2017-08-08,47.58,47.77,47.5,47.64,2378281,PGR
2017-08-09,47.61,48.04,47.585,48.04,2786170,PGR
2017-08-10,47.83,47.94,47.545,47.71,2485540,PGR
2017-08-11,47.7,47.94,47.17,47.23,2943218,PGR
2017-08-14,47.51,47.81,47.4,47.77,1480998,PGR
2017-08-15,47.79,47.86,47.48,47.59,2158060,PGR
2017-08-16,47.95,48.95,47.65,48.71,3892326,PGR
2017-08-17,48.76,48.98,48.44,48.51,3891341,PGR
2017-08-18,48.43,48.895,48.3,48.63,3466061,PGR
2017-08-21,48.63,48.765,48.1,48.69,2615032,PGR
2017-08-22,48.71,48.98,48.59,48.89,2500973,PGR
2017-08-23,48.73,49.01,48.73,48.83,1721278,PGR
2017-08-24,48.94,48.94,48.24,48.26,2618983,PGR
2017-08-25,48.43,48.74,48.38,48.4,2406726,PGR
2017-08-28,47.45,47.7536,46.98,47.31,6050127,PGR
2017-08-29,47.15,47.64,47.14,47.63,3208804,PGR
2017-08-30,47.6,47.775,46.4,46.57,5079286,PGR
2017-08-31,46.52,46.8,46.38,46.48,4557229,PGR
2017-09-01,46.52,46.683,45.64,45.66,6624814,PGR
2017-09-05,45.28,45.3324,43.98,44.11,7658903,PGR
2017-09-06,44.2,45.535,44.12,44.94,5991417,PGR
2017-09-07,44.92,44.92,43.59,43.73,5818044,PGR
2017-09-08,43.6,45.505,43.6,45.41,7058859,PGR
2017-09-11,46.49,47.55,46.24,46.42,7352395,PGR
2017-09-12,46.3,46.62,45.96,46.58,4302695,PGR
2017-09-13,46.23,46.37,45.74,46.14,3098589,PGR
2017-09-14,46.09,46.09,45.43,46.07,3167825,PGR
2017-09-15,46.07,46.45,45.96,46.02,3690372,PGR
2017-09-18,46.17,46.33,45.9,46.31,3153069,PGR
2017-09-19,47.14,48.3,47.14,47.63,6611399,PGR
2017-09-20,47.67,48.01,47.5,47.7,5060750,PGR
2017-09-21,47.64,48.13,47.58,47.68,3923298,PGR
2017-09-22,47.61,48.02,47.42,47.98,3044053,PGR
2017-09-25,47.93,48.06,47.61,48.0,4710047,PGR
2017-09-26,47.91,48.29,47.8,47.85,2941636,PGR
2017-09-27,48.13,48.2999,47.61,47.71,2857103,PGR
2017-09-28,47.69,48.08,47.57,48.06,4015715,PGR
2017-09-29,47.96,48.44,47.855,48.42,1974645,PGR
2017-10-02,48.39,49.19,48.36,49.03,3457131,PGR
2017-10-03,48.92,49.1,48.79,49.07,2542803,PGR
2017-10-04,49.01,49.3,48.94,49.17,3555398,PGR
2017-10-05,49.21,49.26,48.99,49.05,2757466,PGR
2017-10-06,49.1,49.41,48.94,49.28,1815892,PGR
2017-10-09,49.34,49.75,49.165,49.45,2292207,PGR
2017-10-10,49.44,49.63,49.16,49.37,2198168,PGR
2017-10-11,49.29,49.36,48.96,49.25,2336605,PGR
2017-10-12,49.32,49.41,48.7,48.75,3064813,PGR
2017-10-13,48.84,49.16,48.635,48.67,3216581,PGR
2017-10-16,48.67,49.12,48.67,48.98,3142711,PGR
2017-10-17,49.0,49.4699,48.08,48.55,5517417,PGR
2017-10-18,48.86,48.98,47.89,48.09,4104074,PGR
2017-10-19,48.04,48.7,47.92,48.69,2502737,PGR
2017-10-20,48.97,49.02,48.52,48.91,3089680,PGR
2017-10-23,48.98,49.06,48.755,48.9,3002881,PGR
2017-10-24,48.99,49.28,48.84,49.03,3221407,PGR
2017-10-25,48.9,49.01,48.56,48.62,1957191,PGR
2017-10-26,48.87,49.25,48.67,49.15,2883147,PGR
2017-10-27,48.95,49.12,48.66,48.9,2683153,PGR
2017-10-30,48.79,49.11,48.655,48.66,2385075,PGR
2017-10-31,48.7,48.93,48.59,48.65,2689957,PGR
2017-11-01,48.85,48.93,48.69,48.8,1873492,PGR
2017-11-02,48.88,50.14,48.84,49.31,3538325,PGR
2017-11-03,49.18,50.27,49.15,50.15,3884802,PGR
2017-11-06,49.81,50.4,49.74,50.21,3272613,PGR
2017-11-07,50.31,51.0,50.29,50.49,1830999,PGR
2017-11-08,50.4,50.72,50.28,50.55,1778767,PGR
2017-11-09,50.39,50.73,50.14,50.64,1772057,PGR
2017-11-10,50.48,50.86,50.18,50.75,1292349,PGR
2017-11-13,50.55,51.21,50.4,51.1,3418901,PGR
2017-11-14,50.8,51.54,50.72,51.28,2894777,PGR
2017-11-15,51.17,51.89,50.95,51.65,3130381,PGR
2017-11-16,52.0,52.08,51.43,51.57,2940131,PGR
2017-11-17,51.39,51.68,51.32,51.55,2240670,PGR
2017-11-20,51.65,51.9,51.55,51.82,2015760,PGR
2017-11-21,52.0,52.26,51.75,51.87,4229958,PGR
2017-11-22,51.88,51.88,51.48,51.68,2078667,PGR
2017-11-24,51.86,51.95,51.61,51.85,1726318,PGR
2017-11-27,51.93,52.24,51.8601,52.07,2086846,PGR
2017-11-28,52.05,52.82,52.02,52.78,3747837,PGR
2017-11-29,52.92,53.29,52.4,52.45,3706111,PGR
2017-11-30,52.74,53.71,52.51,53.18,5779044,PGR
2017-12-01,53.33,54.0,52.55,53.6,3301907,PGR
2017-12-04,54.19,54.54,54.04,54.36,3373566,PGR
2017-12-05,54.5,54.75,54.14,54.25,3880740,PGR
2017-12-06,54.27,54.6749,54.083,54.59,1935070,PGR
2017-12-07,54.52,54.835,54.395,54.52,1993232,PGR
2017-12-08,54.77,54.99,54.57,54.99,1609665,PGR
2017-12-11,54.88,54.99,54.45,54.88,2571554,PGR
2017-12-12,55.18,55.81,55.03,55.15,4154715,PGR
2017-12-13,55.24,56.23,55.15,55.86,3407800,PGR
2017-12-14,56.0,56.185,55.0,55.14,3069152,PGR
2017-12-15,55.29,55.8,55.2,55.46,5616812,PGR
2017-12-18,55.69,55.78,55.095,55.2,2511204,PGR
2017-12-19,55.43,55.91,55.31,55.79,2613678,PGR
2017-12-20,55.82,56.28,55.79,56.17,2691183,PGR
2017-12-21,57.18,57.18,55.65,55.8,2610789,PGR
2017-12-22,55.74,56.18,55.64,56.09,1714783,PGR
2017-12-26,56.03,56.3,55.99,56.22,1235654,PGR
2017-12-27,56.3,56.69,56.22,56.36,1865601,PGR
2017-12-28,56.53,56.7,56.135,56.51,1314720,PGR
2017-12-29,56.52,56.64,56.32,56.32,1375219,PGR
2018-01-02,56.46,56.46,55.07,55.36,2715475,PGR
2018-01-03,55.32,55.56,54.86,55.33,3247332,PGR
2018-01-04,55.43,55.8,55.095,55.32,2573296,PGR
2018-01-05,55.44,55.59,54.87,55.53,3264793,PGR
2018-01-08,55.61,55.815,55.32,55.7,3075619,PGR
2018-01-09,55.81,56.57,55.77,56.17,3823617,PGR
2018-01-10,56.06,56.2,55.44,55.68,3212949,PGR
2018-01-11,55.84,56.04,55.5,55.66,2087117,PGR
2018-01-12,55.82,56.1,55.37,55.94,2659776,PGR
2018-01-16,56.08,56.53,55.88,56.27,3800449,PGR
2018-01-17,56.48,57.4,56.23,57.23,3169878,PGR
2018-01-18,57.24,57.44,56.91,57.29,2042859,PGR
2018-01-19,57.51,57.85,57.34,57.66,3847604,PGR
2018-01-22,57.85,58.25,57.79,58.22,2632899,PGR
2018-01-23,58.17,58.25,56.33,57.05,4611261,PGR
2018-01-24,57.63,57.63,54.01,55.33,7594887,PGR
2018-01-25,55.7,55.81,55.08,55.76,4766578,PGR
2018-01-26,55.98,56.76,54.05,54.83,5802847,PGR
2018-01-29,54.76,54.85,53.09,53.13,7824812,PGR
2018-01-30,53.15,54.47,53.15,53.49,5233570,PGR
2018-01-31,53.82,54.5,53.5,54.1,6765392,PGR
2018-02-01,53.15,54.41,53.1,53.58,4502846,PGR
2018-02-02,53.56,54.45,53.16,53.24,3004371,PGR
2018-02-05,52.96,54.37,51.94,51.95,4452676,PGR
2018-02-06,51.44,53.11,50.79,52.87,5951128,PGR
2018-02-07,52.78,54.1,52.55,53.4,4334460,PGR
2013-02-08,76.15,76.48,75.56,75.75,9131327,PG
2013-02-11,75.41,75.92,75.12,75.81,6928133,PG
2013-02-12,75.96,76.31,75.81,75.98,6280895,PG
2013-02-13,76.01,76.58,75.98,76.56,7113744,PG
2013-02-14,76.3,76.97,76.25,76.78,10049220,PG
2013-02-15,76.72,76.96,76.215,76.54,11167270,PG
2013-02-19,76.56,77.765,76.49,77.38,11783779,PG
2013-02-20,77.27,77.52,76.92,77.08,9276578,PG
2013-02-21,76.28,77.2,75.9,77.04,10305115,PG
2013-02-22,77.05,77.19,76.753,76.99,8433393,PG
2013-02-25,77.06,77.67,75.92,75.92,9970631,PG
2013-02-26,75.99,76.38,75.77,76.08,8378943,PG
2013-02-27,75.95,76.95,75.7,76.75,7568886,PG
2013-02-28,76.66,76.91,76.17,76.18,10472126,PG
2013-03-01,75.7,76.72,75.56,76.49,9601420,PG
2013-03-04,76.25,76.68,75.97,76.68,7632002,PG
2013-03-05,76.78,77.395,76.72,77.05,9716968,PG
2013-03-06,77.01,77.45,76.81,77.2,7196031,PG
2013-03-07,77.22,77.49,76.78,76.9,7111315,PG
2013-03-08,77.01,77.2,76.46,77.18,7257183,PG
2013-03-11,77.02,77.39,76.9,77.35,6621712,PG
2013-03-12,77.19,77.45,77.0,77.17,7016698,PG
2013-03-13,77.07,77.1,76.52,76.8,6339460,PG
2013-03-14,76.87,77.475,76.83,77.39,8083421,PG
2013-03-15,77.08,77.38,76.34,76.34,15250593,PG
2013-03-18,75.9,76.55,75.8,76.16,7081774,PG
2013-03-19,76.14,77.18,76.11,77.11,9296208,PG
2013-03-20,77.29,77.82,77.271,77.58,8615706,PG
2013-03-21,77.42,77.67,77.14,77.21,6320651,PG
2013-03-22,77.18,77.45,77.005,77.27,5868393,PG
2013-03-25,77.27,77.62,76.44,76.68,6843553,PG
2013-03-26,77.02,77.5,76.891,77.4,5387106,PG
2013-03-27,76.98,77.105,76.57,77.06,5274497,PG
2013-03-28,76.95,77.16,76.66,77.06,8017630,PG
2013-04-01,76.85,77.85,76.73,77.7,7268049,PG
2013-04-02,77.84,79.15,77.65,78.96,13374295,PG
2013-04-03,78.88,79.08,77.84,78.12,8427549,PG
2013-04-04,78.39,78.98,78.25,78.54,8770319,PG
2013-04-05,77.88,78.395,77.83,78.23,6565480,PG
2013-04-08,78.12,78.88,77.88,78.79,6284447,PG
2013-04-09,78.82,78.89,78.07,78.26,6760554,PG
2013-04-10,78.49,79.49,78.43,79.24,7947900,PG
2013-04-11,79.37,80.13,79.33,79.67,11832445,PG
2013-04-12,79.51,80.66,79.47,80.08,9383865,PG
2013-04-15,79.79,80.84,79.6,79.65,10877312,PG
2013-04-16,79.83,80.21,79.37,80.1,9366412,PG
2013-04-17,79.98,80.14,78.85,79.06,10964702,PG
2013-04-18,79.09,80.1799,79.06,79.87,10895844,PG
2013-04-19,80.37,81.7,80.2,81.43,13147597,PG
2013-04-22,81.31,81.59,81.12,81.4,7530605,PG
2013-04-23,81.46,82.54,80.51,82.54,12683540,PG
2013-04-24,79.49,79.61,76.93,77.12,25706666,PG
2013-04-25,77.67,77.67,76.35,76.58,14703010,PG
2013-04-26,76.72,77.22,76.58,77.1,8769151,PG
2013-04-29,77.56,77.98,77.23,77.68,6622787,PG
2013-04-30,77.86,77.89,76.6,76.77,9655684,PG
2013-05-01,76.83,77.77,76.72,76.99,8388710,PG
2013-05-02,77.39,78.28,77.14,77.76,7288002,PG
2013-05-03,78.1,78.46,77.66,78.19,7884967,PG
2013-05-06,78.03,78.4,77.52,77.75,7204194,PG
2013-05-07,77.98,78.2,77.27,77.94,9574192,PG
2013-05-08,77.9,78.51,77.23,78.44,12067285,PG
2013-05-09,78.57,78.89,78.02,78.21,7189550,PG
2013-05-10,78.41,78.79,78.23,78.76,6163414,PG
2013-05-13,78.51,78.97,78.42,78.59,5420181,PG
2013-05-14,78.93,79.47,78.74,79.47,6872758,PG
2013-05-15,79.47,81.0,79.47,80.68,11153845,PG
2013-05-16,80.49,80.735,79.89,80.2,8065580,PG
2013-05-17,79.91,80.18,79.305,80.02,8550094,PG
2013-05-20,79.98,79.98,78.78,79.09,7307256,PG
2013-05-21,79.17,79.22,78.22,78.8,7377650,PG
2013-05-22,78.84,79.68,78.62,78.82,8873152,PG
2013-05-23,78.27,79.11,78.23,78.7,7109033,PG
2013-05-24,81.88,82.35,81.44,81.88,25580639,PG
2013-05-28,82.05,82.13,80.77,80.86,14373221,PG
2013-05-29,80.16,80.25,78.87,78.9,9992413,PG
2013-05-30,78.9,79.88,78.9,79.09,14761292,PG
2013-05-31,78.79,78.81,76.7525,76.76,16463049,PG
2013-06-03,76.87,77.7,76.12,77.66,11722443,PG
2013-06-04,77.71,78.47,76.75,77.37,11379261,PG
2013-06-05,77.08,77.215,76.63,76.66,8826570,PG
2013-06-06,76.56,76.97,75.83,76.82,11100096,PG
2013-06-07,77.44,78.28,77.27,77.75,7839474,PG
2013-06-10,77.69,78.22,77.26,78.07,8967455,PG
2013-06-11,77.68,78.75,77.45,78.12,6781138,PG
2013-06-12,78.64,78.89,77.48,77.6,7834172,PG
2013-06-13,77.54,78.69,77.14,78.43,6928935,PG
2013-06-14,78.49,78.79,77.67,78.03,6825874,PG
2013-06-17,78.26,79.47,78.25,78.96,7363260,PG
2013-06-18,78.95,79.23,78.7,79.04,6052040,PG
2013-06-19,79.05,79.47,77.59,77.61,7424500,PG
2013-06-20,77.21,77.33,75.1,75.25,15557692,PG
2013-06-21,76.25,77.53,75.69,77.43,20058300,PG
2013-06-24,76.95,77.43,75.63,76.58,12563745,PG
2013-06-25,77.1,77.24,76.29,76.69,7911690,PG
2013-06-26,77.23,77.59,77.02,77.4,7329439,PG
2013-06-27,77.96,78.38,77.57,77.67,14731884,PG
2013-06-28,77.62,77.94,76.9,76.99,9868254,PG
2013-07-01,77.02,78.45,77.0,78.02,6699595,PG
2013-07-02,77.95,78.61,77.71,78.44,10228897,PG
2013-07-03,78.29,78.75,77.4301,78.57,5347846,PG
2013-07-05,78.89,79.02,77.78,78.34,7265770,PG
2013-07-08,78.54,79.0799,78.5,78.76,11153691,PG
2013-07-09,79.07,79.9,79.07,79.57,11458302,PG
2013-07-10,79.65,80.1,79.3,79.8,6906045,PG
2013-07-11,80.55,80.99,80.29,80.77,9185540,PG
2013-07-12,80.67,81.64,80.67,81.55,12587839,PG
2013-07-15,81.37,81.59,80.845,81.51,10025177,PG
2013-07-16,81.32,81.37,80.91,80.97,11208513,PG
2013-07-17,80.49,80.85,80.01,80.09,7645591,PG
2013-07-18,80.03,80.75,80.03,80.3,5525915,PG
2013-07-19,80.36,81.41,80.05,81.37,7863205,PG
2013-07-22,81.23,81.45,80.9,81.22,4813662,PG
2013-07-23,81.22,81.401,80.78,80.95,4311045,PG
2013-07-24,80.95,81.0,80.13,80.27,5607942,PG
2013-07-25,80.01,80.57,79.84,80.41,6239836,PG
2013-07-26,80.02,80.42,79.39,80.39,6543856,PG
2013-07-29,80.1,80.45,80.05,80.09,4389416,PG
2013-07-30,80.49,80.9,80.155,80.44,6434115,PG
2013-07-31,80.44,81.41,80.16,80.3,11862951,PG
2013-08-01,81.62,82.23,81.21,81.64,10724590,PG
2013-08-02,81.42,81.5,80.5615,81.29,6596564,PG
2013-08-05,81.05,81.65,80.96,81.4,4662795,PG
2013-08-06,81.3,81.97,81.3,81.74,6212547,PG
2013-08-07,81.41,82.21,81.38,81.96,5828509,PG
2013-08-08,82.11,82.4,81.51,82.17,6208233,PG
2013-08-09,81.92,82.06,81.19,81.64,6127210,PG
2013-08-12,81.23,81.73,81.04,81.62,4922205,PG
2013-08-13,81.78,81.99,81.33,81.66,4936360,PG
2013-08-14,81.67,81.78,81.19,81.25,5170522,PG
2013-08-15,80.96,81.08,80.165,80.48,7415297,PG
2013-08-16,80.27,80.485,79.06,79.9,9451584,PG
2013-08-19,79.64,80.09,79.42,79.59,5948362,PG
2013-08-20,79.72,80.1,79.28,79.53,5172491,PG
2013-08-21,79.5,80.12,79.0453,79.38,7390855,PG
2013-08-22,79.3,80.05,78.87,79.77,6274357,PG
2013-08-23,79.87,80.07,79.59,80.01,5228946,PG
2013-08-26,79.92,79.98,78.53,78.54,6384214,PG
2013-08-27,77.87,78.36,77.33,77.97,7052354,PG
2013-08-28,77.86,77.86,76.85,76.85,9008484,PG
2013-08-29,76.76,77.84,76.42,77.31,5961184,PG
2013-08-30,77.53,78.07,73.61,77.89,9039485,PG
2013-09-03,78.27,78.42,77.44,77.75,6743818,PG
2013-09-04,77.52,77.75,77.12,77.49,6031264,PG
2013-09-05,77.58,77.63,76.831,77.14,7173200,PG
2013-09-06,77.12,77.61,76.4,77.15,6977354,PG
2013-09-09,77.37,78.2,77.37,78.16,6089257,PG
2013-09-10,78.5,78.64,77.7825,77.95,6650203,PG
2013-09-11,77.26,78.27,77.25,78.27,7049758,PG
2013-09-12,78.4,78.8,78.17,78.26,6944863,PG
2013-09-13,78.44,79.18,78.41,79.05,4894112,PG
2013-09-16,79.72,80.21,79.71,80.16,7557605,PG
2013-09-17,79.96,80.25,79.64,79.83,5458695,PG
2013-09-18,79.06,80.48,78.53,80.295,10372103,PG
2013-09-19,80.5,80.53,79.785,80.12,8161568,PG
2013-09-20,80.09,80.18,79.39,79.39,11156529,PG
2013-09-23,79.2,79.58,78.67,79.28,6305070,PG
2013-09-24,78.965,79.48,78.59,78.62,7525464,PG
2013-09-25,78.84,79.0,77.71,77.72,7589283,PG
2013-09-26,77.91,78.14,77.62,78.05,4633310,PG
2013-09-27,77.75,77.75,76.77,77.21,6551336,PG
2013-09-30,76.8,77.16,75.35,75.59,15028271,PG
2013-10-01,75.52,76.5,75.44,76.16,8080992,PG
2013-10-02,75.91,76.14,75.42,75.93,8522945,PG
2013-10-03,75.89,76.14,75.2,75.84,9251589,PG
2013-10-04,75.98,76.12,75.5145,76.02,4984717,PG
2013-10-07,75.66,76.1,75.48,75.65,6373266,PG
2013-10-08,76.39,76.995,76.05,76.33,9702490,PG
2013-10-09,76.58,77.16,76.1,76.95,8470729,PG
2013-10-10,77.41,77.92,77.15,77.89,10122110,PG
2013-10-11,78.0,78.49,77.805,78.48,6082105,PG
2013-10-14,78.01,78.795,77.93,78.74,6326138,PG
2013-10-15,78.38,78.61,77.44,77.6,11192629,PG
2013-10-16,77.35,78.49,77.26,78.34,6538524,PG
2013-10-17,78.19,79.47,77.98,79.42,8671299,PG
2013-10-18,79.39,79.57,78.78,79.41,7940526,PG
2013-10-21,79.27,79.319,78.44,78.97,6460462,PG
2013-10-22,79.31,80.615,79.275,80.38,9559403,PG
2013-10-23,80.34,81.245,80.25,80.91,8960693,PG
2013-10-24,80.77,80.95,80.25,80.61,7412349,PG
2013-10-25,80.55,80.72,79.51,80.0,9606554,PG
2013-10-28,80.11,81.86,79.95,81.3,9792814,PG
2013-10-29,81.46,82.62,81.1,82.46,9486184,PG
2013-10-30,82.53,82.56,81.23,81.52,6490020,PG
2013-10-31,81.2,81.6,80.72,80.75,7786770,PG
2013-11-01,80.68,81.335,80.64,81.15,6802298,PG
2013-11-04,81.46,81.73,80.91,81.33,5460057,PG
2013-11-05,81.13,81.74,80.85,81.43,4955703,PG
2013-11-06,81.64,83.1,81.33,82.81,9518391,PG
2013-11-07,82.91,83.1,82.11,82.32,10087888,PG
2013-11-08,82.28,82.57,81.67,82.51,9768364,PG
2013-11-11,82.35,82.68,82.02,82.26,6173611,PG
2013-11-12,82.23,83.04,82.12,82.8,8201719,PG
2013-11-13,82.57,83.5,82.46,83.5,7582073,PG
2013-11-14,83.43,84.46,83.425,84.32,7580546,PG
2013-11-15,84.17,84.92,84.16,84.84,9671264,PG
2013-11-18,84.79,84.94,84.18,84.57,8507338,PG
2013-11-19,84.31,84.59,84.21,84.34,7924211,PG
2013-11-20,84.31,84.98,84.24,84.69,7680871,PG
2013-11-21,84.84,84.89,84.51,84.67,7289111,PG
2013-11-22,84.53,85.0,84.23,84.95,7436283,PG
2013-11-25,84.96,85.82,84.85,85.41,9670468,PG
2013-11-26,85.2,85.76,84.64,84.64,7111828,PG
2013-11-27,84.88,84.89,84.02,84.28,4905048,PG
2013-11-29,84.77,85.21,84.15,84.22,4954483,PG
2013-12-02,84.04,84.15,83.1,83.34,7497468,PG
2013-12-03,83.3,84.0,83.23,83.83,7533242,PG
2013-12-04,83.38,83.49,82.59,83.35,6807176,PG
2013-12-05,83.39,83.45,82.3,82.69,8186604,PG
2013-12-06,83.23,84.53,83.17,84.52,7195873,PG
2013-12-09,84.48,84.94,84.34,84.78,7395478,PG
2013-12-10,84.41,84.43,83.43,83.65,7377576,PG
2013-12-11,83.74,84.5,83.61,84.02,9787857,PG
2013-12-12,83.82,83.87,81.93,82.3,10176250,PG
2013-12-13,82.32,82.46,81.56,82.37,7441760,PG
2013-12-16,82.72,83.07,81.6,81.69,8849683,PG
2013-12-17,81.79,81.85,80.695,80.91,11416357,PG
2013-12-18,81.21,82.42,80.48,82.38,12037277,PG
2013-12-19,81.98,82.29,81.51,81.9,6442665,PG
2013-12-20,81.98,82.54,81.82,81.84,13209405,PG
2013-12-23,82.14,82.14,81.0099,81.31,8655988,PG
2013-12-24,81.33,81.61,81.25,81.31,2899142,PG
2013-12-26,81.49,81.89,81.29,81.76,5347162,PG
2013-12-27,82.09,82.48,81.86,82.01,4006049,PG
2013-12-30,82.0,82.05,81.57,82.0,4145666,PG
2013-12-31,81.83,82.0,81.09,81.41,5766693,PG
2014-01-02,81.33,81.36,80.32,80.54,6985476,PG
2014-01-03,80.76,80.85,80.185,80.45,6925922,PG
2014-01-06,80.61,80.98,80.3,80.64,7209873,PG
2014-01-07,80.71,81.58,80.62,81.42,7158171,PG
2014-01-08,80.97,81.15,80.05,80.24,13462911,PG
2014-01-09,80.54,80.8,80.03,80.42,10839420,PG
2014-01-10,80.59,80.89,80.2,80.3,8452355,PG
2014-01-13,80.01,80.5,79.69,80.01,9366118,PG
2014-01-14,80.06,80.92,80.02,80.87,8737186,PG
2014-01-15,80.7,81.175,80.25,80.79,8223578,PG
2014-01-16,80.65,80.83,80.26,80.56,11673888,PG
2014-01-17,80.42,80.64,79.8,79.88,13633468,PG
2014-01-21,80.59,80.72,79.54,80.18,13216873,PG
2014-01-22,79.57,79.88,79.05,79.23,8455602,PG
2014-01-23,78.71,78.97,78.12,78.24,12674650,PG
2014-01-24,79.33,81.7,79.05,79.18,20190733,PG
2014-01-27,79.24,79.295,78.42,78.47,10396538,PG
2014-01-28,78.67,79.52,78.43,79.11,10061868,PG
2014-01-29,78.8,78.8,77.38,77.64,13443126,PG
2014-01-30,78.05,78.05,76.77,76.87,9462515,PG
2014-01-31,76.03,77.191,75.26,76.62,12996679,PG
2014-02-03,76.69,76.76,75.6,75.7,14304728,PG
2014-02-04,76.0,76.39,75.4,76.09,15598441,PG
2014-02-05,75.94,76.8,75.67,76.45,9734258,PG
2014-02-06,76.53,76.99,76.48,76.9,7821991,PG
2014-02-07,76.99,77.39,76.75,77.31,7301419,PG
2014-02-10,77.43,78.09,77.19,78.03,8964308,PG
2014-02-11,78.1,79.11,77.644,78.84,10516106,PG
2014-02-12,78.13,78.53,77.06,77.49,11035220,PG
2014-02-13,77.09,77.92,77.0,77.8,7422665,PG
2014-02-14,77.69,79.75,77.25,79.4,10819496,PG
2014-02-18,79.48,79.63,77.56,77.97,15763668,PG
2014-02-19,77.64,78.958,77.55,78.14,8740119,PG
2014-02-20,77.96,78.44,77.5,77.92,8275272,PG
2014-02-21,78.05,78.89,77.91,77.97,8095885,PG
2014-02-24,78.03,78.7699,77.61,77.86,7838896,PG
2014-02-25,77.73,78.31,77.4,78.12,8182444,PG
2014-02-26,78.23,78.77,77.82,77.86,7772528,PG
2014-02-27,77.77,78.23,77.555,78.19,6549833,PG
2014-02-28,78.24,78.91,78.0055,78.66,8489944,PG
2014-03-03,78.26,78.4084,77.35,77.48,8598611,PG
2014-03-04,78.09,78.72,77.895,78.45,8306976,PG
2014-03-05,78.32,78.41,77.55,77.82,8542659,PG
2014-03-06,78.04,78.445,77.84,78.06,6475573,PG
2014-03-07,78.41,78.595,78.11,78.38,5865449,PG
2014-03-10,78.29,78.57,78.2,78.53,5233421,PG
2014-03-11,78.59,79.39,78.57,78.95,6599692,PG
2014-03-12,78.66,79.45,78.62,79.24,7470100,PG
2014-03-13,79.32,79.76,79.19,79.19,9676644,PG
2014-03-14,79.1,79.23,78.67,78.98,14850696,PG
2014-03-17,79.02,79.95,79.02,79.84,8452219,PG
2014-03-18,79.84,80.08,79.5099,79.77,7703150,PG
2014-03-19,79.68,79.91,78.51,78.78,8607176,PG
2014-03-20,78.7,78.93,78.1549,78.32,8659509,PG
2014-03-21,79.04,79.75,77.88,77.88,21250203,PG
2014-03-24,78.495,79.83,78.47,79.3,11221570,PG
2014-03-25,79.52,79.99,79.44,79.81,8892450,PG
2014-03-26,80.03,80.18,79.33,79.5,8270011,PG
2014-03-27,79.55,80.43,79.38,79.65,8134097,PG
2014-03-28,79.94,80.32,79.52,79.76,6413509,PG
2014-03-31,80.0,80.83,79.55,80.6,8493091,PG
2014-04-01,80.6,80.84,80.21,80.34,8222389,PG
2014-04-02,80.19,80.33,79.8,80.13,6741554,PG
2014-04-03,80.28,80.58,79.93,80.1,5647193,PG
2014-04-04,80.47,80.5561,79.75,79.77,8649667,PG
2014-04-07,80.02,81.07,79.93,80.49,13228988,PG
2014-04-08,80.51,81.38,80.02,81.35,11886367,PG
2014-04-09,81.8,82.24,81.32,81.49,11555284,PG
2014-04-10,81.58,82.13,80.89,81.09,12202694,PG
2014-04-11,80.98,81.66,80.5,80.76,11831591,PG
2014-04-14,81.0,81.2,80.51,80.81,7105587,PG
2014-04-15,80.79,81.09,80.52,80.84,9007674,PG
2014-04-16,81.28,81.88,81.03,81.65,8301006,PG
2014-04-17,81.47,81.89,81.34,81.76,8374713,PG
2014-04-21,81.81,81.81,81.29,81.56,6395150,PG
2014-04-22,81.54,81.67,81.15,81.25,9260267,PG
2014-04-23,80.72,80.72,79.38,80.36,9580599,PG
2014-04-24,80.26,81.38,80.01,81.15,9528562,PG
2014-04-25,81.2,81.58,80.97,81.41,7497404,PG
2014-04-28,81.54,82.98,81.51,82.94,11595127,PG
2014-04-29,82.75,82.95,82.36,82.44,7214281,PG
2014-04-30,82.39,82.75,82.2375,82.55,6253243,PG
2014-05-01,82.39,82.47,81.76,82.34,5312492,PG
2014-05-02,82.22,82.6,81.75,81.92,6629371,PG
2014-05-05,81.64,81.884,81.47,81.7,4563610,PG
2014-05-06,81.76,81.76,81.12,81.13,4591267,PG
2014-05-07,81.45,82.14,81.42,82.09,6639614,PG
2014-05-08,82.06,82.32,81.82,82.16,4631207,PG
2014-05-09,82.2,82.8,82.14,82.39,7303502,PG
2014-05-12,82.61,82.71,81.71,81.73,7859053,PG
2014-05-13,81.94,81.98,81.42,81.61,6540218,PG
2014-05-14,81.74,81.91,81.12,81.17,6872657,PG
2014-05-15,81.25,81.37,80.44,80.53,9402103,PG
2014-05-16,80.63,80.76,80.0,80.33,11559255,PG
2014-05-19,80.01,80.05,79.54,79.93,6073538,PG
2014-05-20,80.02,80.58,79.97,80.23,7057232,PG
2014-05-21,80.34,80.67,80.02,80.49,6339794,PG
2014-05-22,80.37,80.67,80.05,80.65,5561257,PG
2014-05-23,80.51,80.85,80.4,80.52,4472635,PG
2014-05-27,80.55,80.58,80.05,80.08,7004714,PG
2014-05-28,80.03,80.28,80.02,80.1,4201377,PG
2014-05-29,80.1,80.4,80.08,80.4,3886779,PG
2014-05-30,80.25,80.85,80.17,80.79,7432199,PG
2014-06-02,80.66,80.67,80.29,80.36,4331701,PG
2014-06-03,80.04,80.3,79.6,79.93,6970914,PG
2014-06-04,80.0,80.22,79.6401,79.86,5427687,PG
2014-06-05,80.11,80.31,79.97,80.11,5788203,PG
2014-06-06,80.09,80.2375,79.82,80.03,5521710,PG
2014-06-09,79.91,80.24,79.85,80.09,6352506,PG
2014-06-10,80.03,80.3,80.0,80.15,5658366,PG
2014-06-11,80.05,80.3,79.88,80.06,7453733,PG
2014-06-12,79.82,80.03,79.69,79.76,6526949,PG
2014-06-13,79.73,79.94,79.5,79.64,5214278,PG
2014-06-16,79.52,79.94,79.11,79.69,5334617,PG
2014-06-17,79.61,79.79,79.35,79.58,5337668,PG
2014-06-18,79.44,79.94,79.13,79.79,9618007,PG
2014-06-19,79.85,80.57,79.8,80.24,12493024,PG
2014-06-20,80.44,80.5,79.825,79.93,11664486,PG
2014-06-23,80.06,80.06,79.36,79.52,6947701,PG
2014-06-24,79.42,79.44,78.915,79.01,8157305,PG
2014-06-25,79.04,79.355,78.65,79.32,12569262,PG
2014-06-26,79.24,79.29,78.59,78.62,7262067,PG
2014-06-27,78.6,79.19,78.52,79.02,8975304,PG
2014-06-30,79.01,79.46,78.43,78.59,10303230,PG
2014-07-01,78.87,79.41,78.505,79.28,8426276,PG
2014-07-02,79.56,79.86,79.44,79.56,6282586,PG
2014-07-03,79.93,80.14,79.635,79.98,5501056,PG
2014-07-07,79.75,80.2,79.66,80.19,6674885,PG
2014-07-08,80.03,80.85,79.91,80.56,9150185,PG
2014-07-09,80.66,81.8,80.5,81.67,12120399,PG
2014-07-10,81.27,81.91,81.19,81.61,8786489,PG
2014-07-11,81.06,81.5698,81.0,81.16,7519293,PG
2014-07-14,81.36,81.735,81.3,81.32,6806097,PG
2014-07-15,81.51,81.515,81.09,81.26,9638650,PG
2014-07-16,80.9,81.2,80.75,80.94,8946279,PG
2014-07-17,80.55,80.75,80.16,80.55,6502396,PG
2014-07-18,80.55,80.75,80.16,80.55,6507017,PG
2014-07-21,80.33,80.3999,79.95,80.28,4439218,PG
2014-07-22,80.29,80.58,79.77,80.1,6073192,PG
2014-07-23,80.33,80.5,79.815,79.99,5891317,PG
2014-07-24,80.12,80.32,79.85,80.26,6273126,PG
2014-07-25,80.02,80.16,79.37,79.56,6293364,PG
2014-07-28,79.41,79.62,78.85,79.26,6757259,PG
2014-07-29,79.09,79.5,78.65,78.65,6425591,PG
2014-07-30,78.7,79.01,78.14,78.16,8296537,PG
2014-07-31,77.76,78.01,77.29,77.32,11239379,PG
2014-08-01,79.25,80.67,78.83,79.65,18110864,PG
2014-08-04,79.46,79.46,78.66,79.22,12075293,PG
2014-08-05,78.99,79.74,78.98,79.41,7995884,PG
2014-08-06,79.4,81.3,79.27,81.09,12839049,PG
2014-08-07,81.02,81.18,80.01,80.14,7912807,PG
2014-08-08,80.05,81.03,80.04,80.95,6215609,PG
2014-08-11,81.23,81.87,81.03,81.48,8188008,PG
2014-08-12,81.5,81.86,81.21,81.42,6591201,PG
2014-08-13,81.64,81.795,81.11,81.48,5472167,PG
2014-08-14,81.59,82.04,81.435,81.95,5930709,PG
2014-08-15,82.23,82.23,81.18,81.78,7422986,PG
2014-08-18,81.99,82.85,81.81,82.44,8450531,PG
2014-08-19,82.35,82.87,82.12,82.69,6873612,PG
2014-08-20,82.46,82.94,82.46,82.81,4581835,PG
2014-08-21,82.8,83.47,82.69,83.28,7106490,PG
2014-08-22,83.16,83.66,83.14,83.39,6978890,PG
2014-08-25,83.74,83.82,83.31,83.54,5586758,PG
2014-08-26,83.61,83.83,83.33,83.38,5188357,PG
2014-08-27,83.43,83.6,83.1601,83.31,4248518,PG
2014-08-28,83.02,83.22,82.76,83.03,4283148,PG
2014-08-29,83.09,83.13,82.6,83.11,4901408,PG
2014-09-02,83.21,83.49,82.71,82.98,5528875,PG
2014-09-03,83.26,83.48,82.77,82.9,5851788,PG
2014-09-04,82.92,83.749,82.78,83.7,7444413,PG
2014-09-05,83.44,83.8,83.065,83.77,5889038,PG
2014-09-08,83.57,83.6,83.13,83.32,4899613,PG
2014-09-09,83.05,83.29,82.83,82.99,5206752,PG
2014-09-10,83.2,83.96,83.15,83.64,6722192,PG
2014-09-11,83.61,83.75,83.37,83.49,6345118,PG
2014-09-12,83.21,83.38,82.86,83.26,6367223,PG
2014-09-15,83.18,84.25,83.14,83.87,7008544,PG
2014-09-16,83.58,84.45,83.56,84.08,7146245,PG
2014-09-17,84.02,84.5,83.93,84.16,8277298,PG
2014-09-18,84.18,84.44,84.073,84.19,5309232,PG
2014-09-19,84.52,84.77,84.18,84.47,11380809,PG
2014-09-22,84.64,84.95,84.49,84.81,8397142,PG
2014-09-23,84.65,84.92,84.44,84.44,7723459,PG
2014-09-24,84.33,85.4,84.33,85.24,11694662,PG
2014-09-25,85.02,85.13,84.33,84.33,8212325,PG
2014-09-26,84.54,84.74,83.86,84.58,5482722,PG
2014-09-29,84.11,84.47,83.66,84.44,6362241,PG
2014-09-30,84.34,84.36,83.68,83.74,8080639,PG
2014-10-01,84.02,84.04,83.03,83.14,9029128,PG
2014-10-02,83.1,83.97,82.95,83.05,8858502,PG
2014-10-03,83.44,83.945,82.88,83.79,6702043,PG
2014-10-06,83.57,83.94,83.19,83.57,5656495,PG
2014-10-07,83.38,83.92,83.12,83.16,7386318,PG
2014-10-08,83.34,84.28,83.21,84.18,8110994,PG
2014-10-09,84.21,84.88,83.53,83.66,7765706,PG
2014-10-10,83.95,85.28,83.91,84.69,13733453,PG
2014-10-13,84.31,84.47,83.31,83.37,10073580,PG
2014-10-14,83.91,83.91,83.03,83.55,8210923,PG
2014-10-15,82.59,83.58,81.76,82.95,13288831,PG
2014-10-16,81.65,82.8,81.57,82.24,11310285,PG
2014-10-17,82.95,83.48,82.03,83.27,11786627,PG
2014-10-20,83.25,84.33,82.83,84.18,8558072,PG
2014-10-21,84.47,84.64,83.66,84.61,12389590,PG
2014-10-22,84.06,84.59,83.92,84.23,9755005,PG
2014-10-23,84.26,84.33,82.3,83.23,14292357,PG
2014-10-24,85.1,85.97,84.91,85.16,13465590,PG
2014-10-27,84.96,86.48,84.83,85.95,10316563,PG
2014-10-28,86.2,86.65,86.17,86.47,9444204,PG
2014-10-29,86.67,86.67,85.91,86.54,6881448,PG
2014-10-30,86.16,87.0,85.67,86.94,5560308,PG
2014-10-31,87.08,87.36,86.71,87.27,9359840,PG
2014-11-03,86.66,87.39,86.2,87.38,7782249,PG
2014-11-04,87.49,88.87,87.44,88.64,10594790,PG
2014-11-05,88.74,89.49,88.36,89.0,8462015,PG
2014-11-06,89.08,89.2,88.57,88.9,6628881,PG
2014-11-07,88.74,89.2,88.25,89.13,5975737,PG
2014-11-10,88.92,89.5,88.26,89.45,5927052,PG
2014-11-11,89.38,89.79,89.17,89.67,6346785,PG
2014-11-12,89.6,89.88,89.42,89.48,6298672,PG
2014-11-13,88.94,89.84,88.46,88.6,10191559,PG
2014-11-14,88.7,88.89,87.93,88.11,7559371,PG
2014-11-17,88.0,88.18,87.37,87.84,9475799,PG
2014-11-18,88.02,88.18,87.49,87.95,6419641,PG
2014-11-19,88.24,88.87,87.93,88.73,6570396,PG
2014-11-20,88.33,88.8,88.33,88.47,5527565,PG
2014-11-21,89.26,89.43,88.46,88.6,8984113,PG
2014-11-24,88.88,88.89,87.86,88.11,5569245,PG
2014-11-25,88.36,88.82,88.08,88.8,6439699,PG
2014-11-26,88.83,88.88,88.45,88.88,4419983,PG
2014-11-28,89.09,90.56,88.97,90.43,7661778,PG
2014-12-01,90.17,90.67,89.52,90.08,6745137,PG
2014-12-02,90.44,91.17,90.12,91.07,7432863,PG
2014-12-03,90.84,90.97,89.64,90.0,6465627,PG
2014-12-04,90.5,90.94,90.1,90.58,6410706,PG
2014-12-05,90.32,90.42,89.21,90.38,6383401,PG
2014-12-08,90.34,91.0,90.32,90.76,4723879,PG
2014-12-09,90.47,90.78,89.87,90.71,5703953,PG
2014-12-10,90.95,91.1,89.96,90.0,6293332,PG
2014-12-11,90.0,91.28,89.98,90.41,6468676,PG
2014-12-12,90.01,90.97,89.53,89.55,6574629,PG
2014-12-15,89.7,90.6,89.03,89.2,6511895,PG
2014-12-16,89.14,90.96,88.38,89.36,8776495,PG
2014-12-17,89.56,91.16,89.4,90.7,7415365,PG
2014-12-18,91.01,92.0,90.55,92.0,8724454,PG
2014-12-19,92.15,92.73,91.76,92.05,14037813,PG
2014-12-22,92.1,92.73,92.0,92.6,7157130,PG
2014-12-23,92.74,93.48,92.7,93.29,5610590,PG
2014-12-24,93.5,93.89,93.14,93.14,2408140,PG
2014-12-26,93.15,93.806,93.06,93.46,3148746,PG
2014-12-29,93.12,93.43,92.5,92.64,4657706,PG
2014-12-30,92.25,92.82,92.1,92.4,4730012,PG
2014-12-31,92.04,92.55,91.03,91.09,5712139,PG
2015-01-02,90.84,91.0,89.92,90.44,7255494,PG
2015-01-05,90.23,91.0,89.85,90.01,8626143,PG
2015-01-06,90.31,90.56,89.26,89.6,7791195,PG
2015-01-07,89.94,90.37,89.5626,90.07,5986899,PG
2015-01-08,90.48,91.225,90.13,91.1,6831617,PG
2015-01-09,91.18,91.18,90.12,90.25,4873097,PG
2015-01-12,90.475,90.62,89.505,89.92,5250893,PG
2015-01-13,90.78,91.5,89.77,90.3,6730752,PG
2015-01-14,89.73,90.16,89.4312,89.99,6418158,PG
2015-01-15,90.49,90.5,89.34,89.86,6768180,PG
2015-01-16,89.95,91.34,89.87,91.25,8815713,PG
2015-01-20,91.25,91.79,90.5,91.19,9874638,PG
2015-01-21,90.4,91.19,89.63,90.73,6974533,PG
2015-01-22,91.04,91.69,89.87,91.62,7211231,PG
2015-01-23,91.17,91.19,89.95,90.08,6745741,PG
2015-01-26,89.95,89.95,88.74,89.58,9371693,PG
2015-01-27,87.1,87.21,86.02,86.49,14417363,PG
2015-01-28,86.63,86.91,85.01,85.15,14033420,PG
2015-01-29,85.78,86.11,85.15,85.67,12054601,PG
2015-01-30,85.09,85.2245,84.25,84.29,14685250,PG
2015-02-02,84.58,85.14,83.68,85.12,10278739,PG
2015-02-03,85.95,86.0,85.12,85.95,10747897,PG
2015-02-04,85.89,86.48,85.55,85.79,9212785,PG
2015-02-05,86.24,86.78,86.1,86.7,6531298,PG
2015-02-06,86.56,86.61,85.15,85.61,8429773,PG
2015-02-09,85.31,85.43,84.59,85.05,8811512,PG
2015-02-10,85.33,85.57,84.82,85.39,7059632,PG
2015-02-11,85.95,86.2,85.1449,85.64,7184577,PG
2015-02-12,86.06,86.146,85.41,86.03,6074566,PG
2015-02-13,86.03,86.15,85.5,85.9,6272049,PG
2015-02-17,86.06,86.06,85.0,85.49,10310422,PG
2015-02-18,85.76,86.39,85.52,86.26,8132286,PG
2015-02-19,86.11,86.3,85.05,85.21,7271618,PG
2015-02-20,84.95,85.05,84.19,84.87,9581338,PG
2015-02-23,84.96,85.5,84.65,85.39,7919155,PG
2015-02-24,85.51,85.74,85.01,85.5,6502170,PG
2015-02-25,85.7,85.795,85.2399,85.46,5975834,PG
2015-02-26,85.42,85.76,84.89,85.17,7964477,PG
2015-02-27,85.02,85.38,84.57,85.13,7685024,PG
2015-03-02,85.02,85.41,84.84,85.41,7235172,PG
2015-03-03,85.35,85.44,84.54,85.16,6095591,PG
2015-03-04,85.04,85.24,84.21,84.35,7369986,PG
2015-03-05,84.62,84.76,84.09,84.63,5914196,PG
2015-03-06,84.34,84.37,82.37,82.66,11338662,PG
2015-03-09,82.79,83.21,82.68,83.09,7326705,PG
2015-03-10,82.47,82.88,81.54,81.54,9681416,PG
2015-03-11,81.53,81.78,80.811,81.39,10066594,PG
2015-03-12,81.59,82.115,81.51,82.09,6951122,PG
2015-03-13,81.98,82.28,81.15,81.83,7492548,PG
2015-03-16,82.08,83.95,81.99,83.56,15618256,PG
2015-03-17,83.36,83.37,82.43,82.85,7509338,PG
2015-03-18,82.86,84.05,82.02,83.75,12607899,PG
2015-03-19,83.46,83.75,83.12,83.38,9257503,PG
2015-03-20,83.99,84.79,83.77,84.74,22580280,PG
2015-03-23,84.37,85.05,84.36,84.86,9891106,PG
2015-03-24,84.89,85.11,83.87,83.92,7478791,PG
2015-03-25,84.37,84.37,82.86,83.01,8482161,PG
2015-03-26,82.58,82.61,81.95,82.15,7311649,PG
2015-03-27,82.08,82.54,81.9901,82.31,6441403,PG
2015-03-30,82.63,82.95,82.15,82.72,6416848,PG
2015-03-31,82.76,82.93,81.94,81.94,8649658,PG
2015-04-01,82.44,82.45,81.4503,82.32,7395287,PG
2015-04-02,82.17,82.59,81.915,82.43,6169838,PG
2015-04-06,81.92,83.225,81.51,83.04,6856344,PG
2015-04-07,82.93,83.29,82.33,82.39,6330163,PG
2015-04-08,82.3,83.18,82.27,82.77,6523404,PG
2015-04-09,82.63,82.95,82.01,82.89,6184986,PG
2015-04-10,82.8,83.63,82.715,83.35,7001674,PG
2015-04-13,83.0,83.95,82.94,83.43,8290458,PG
2015-04-14,83.39,83.88,83.05,83.6,6792597,PG
2015-04-15,83.85,84.2,83.48,83.51,7006392,PG
2015-04-16,83.56,84.07,83.35,83.5,7615906,PG
2015-04-17,83.0,83.22,82.03,82.53,9533805,PG
2015-04-20,83.09,83.98,82.8,82.87,7415988,PG
2015-04-21,83.39,83.8,82.9,83.08,7696424,PG
2015-04-22,83.22,83.34,82.6,83.09,6753101,PG
2015-04-23,81.415,82.1,80.9,80.95,14569488,PG
2015-04-24,81.04,81.53,80.9,81.0,8785471,PG
2015-04-27,80.91,81.2,80.47,80.6,9192250,PG
2015-04-28,80.73,80.82,80.19,80.42,8395450,PG
2015-04-29,80.0,80.31,79.72,79.85,11858459,PG
2015-04-30,79.95,80.15,79.07,79.51,9409334,PG
2015-05-01,79.76,80.32,79.63,80.29,8192966,PG
2015-05-04,80.48,80.9651,80.295,80.35,7203759,PG
2015-05-05,80.5,80.65,79.78,80.07,6589434,PG
2015-05-06,80.34,80.58,79.52,80.4,7335742,PG
2015-05-07,80.37,80.55,80.0,80.2,7224338,PG
2015-05-08,80.89,81.21,80.82,80.96,6929376,PG
2015-05-11,80.95,80.99,80.26,80.27,5237754,PG
2015-05-12,80.03,80.29,79.36,79.95,6305837,PG
2015-05-13,80.16,80.59,79.55,79.7,6459854,PG
2015-05-14,80.11,80.69,80.09,80.57,5634158,PG
2015-05-15,80.83,81.12,80.73,81.05,7454848,PG
2015-05-18,80.97,81.13,80.5,80.74,5590781,PG
2015-05-19,80.75,80.95,80.33,80.83,5729453,PG
2015-05-20,80.93,81.0,80.45,80.48,5486969,PG
2015-05-21,80.17,80.58,79.84,80.41,6055727,PG
2015-05-22,80.24,80.4,79.92,79.95,6003623,PG
2015-05-26,79.97,80.0651,78.94,79.14,6698256,PG
2015-05-27,79.22,79.94,79.09,79.39,8094560,PG
2015-05-28,79.43,79.45,79.02,79.33,5803445,PG
2015-05-29,79.18,79.24,78.19,78.39,12551704,PG
2015-06-01,78.65,79.07,78.27,78.85,7588036,PG
2015-06-02,78.46,78.72,78.17,78.54,7380764,PG
2015-06-03,78.91,78.93,78.27,78.56,5985813,PG
2015-06-04,78.41,78.84,78.06,78.15,7714574,PG
2015-06-05,78.04,78.12,77.37,77.43,9439700,PG
2015-06-08,77.48,77.9834,77.1,77.71,10916201,PG
2015-06-09,77.97,79.33,77.82,78.9,11528875,PG
2015-06-10,79.23,79.79,79.01,79.54,9483534,PG
2015-06-11,79.93,79.93,79.24,79.41,7633332,PG
2015-06-12,79.17,79.32,78.57,78.87,6508632,PG
2015-06-15,78.33,78.455,77.93,78.12,7527947,PG
2015-06-16,79.6,79.6,78.535,79.1,8285671,PG
2015-06-17,79.2,80.19,79.16,80.08,9305776,PG
2015-06-18,80.33,81.22,80.3,80.82,10712462,PG
2015-06-19,80.71,81.2,80.48,80.54,15598811,PG
2015-06-22,80.92,81.18,80.33,80.45,6907940,PG
2015-06-23,80.33,80.45,79.62,79.79,7190628,PG
2015-06-24,79.8,79.85,79.5,79.51,8843732,PG
2015-06-25,79.71,79.9,79.39,79.39,5855728,PG
2015-06-26,79.54,79.74,79.28,79.34,7703191,PG
2015-06-29,78.95,79.37,78.26,78.32,7966240,PG
2015-06-30,78.92,79.01,78.13,78.24,8451427,PG
2015-07-01,78.39,79.765,78.12,79.72,8868020,PG
2015-07-02,80.01,80.35,79.77,79.93,6602521,PG
2015-07-06,79.61,80.22,79.5,80.05,6601218,PG
2015-07-07,80.06,81.83,80.06,81.72,11690399,PG
2015-07-08,81.21,81.69,80.89,80.99,6724685,PG
2015-07-09,81.75,82.0,80.52,80.66,10419811,PG
2015-07-10,81.23,81.3599,80.76,80.95,6892498,PG
2015-07-13,81.52,82.04,81.34,81.91,7332927,PG
2015-07-14,82.04,82.46,81.98,82.04,6119504,PG
2015-07-15,81.91,82.32,81.84,82.15,6673662,PG
2015-07-16,82.45,82.55,82.1,82.3,6623418,PG
2015-07-17,81.89,82.38,81.6,82.24,5827266,PG
2015-07-20,82.09,82.35,82.0,82.19,5012932,PG
2015-07-21,82.01,82.13,81.37,81.63,7512386,PG
2015-07-22,81.03,81.3,80.67,80.83,6106378,PG
2015-07-23,80.83,80.89,80.14,80.7,5380856,PG
2015-07-24,80.51,80.73,80.23,80.29,5660786,PG
2015-07-27,79.83,80.07,79.425,79.97,8613558,PG
2015-07-28,80.14,80.66,79.91,80.23,8649935,PG
2015-07-29,80.26,80.99,80.16,80.62,8921525,PG
2015-07-30,79.4,79.48,77.15,77.39,22067809,PG
2015-07-31,77.63,77.74,76.66,76.7,11877236,PG
2015-08-03,76.51,77.09,76.01,76.4,9511261,PG
2015-08-04,76.03,76.34,75.75,75.91,13369071,PG
2015-08-05,76.05,76.54,75.75,75.77,10895393,PG
2015-08-06,76.01,76.01,75.25,75.74,9353287,PG
2015-08-07,75.59,75.72,75.34,75.48,10045380,PG
2015-08-10,75.95,76.5,75.8,76.38,9165893,PG
2015-08-11,76.04,76.45,75.81,76.22,7491871,PG
2015-08-12,75.89,76.43,75.34,76.39,10484495,PG
2015-08-13,76.49,76.51,75.63,75.78,5948007,PG
2015-08-14,75.74,75.81,75.38,75.62,5586878,PG
2015-08-17,75.81,75.81,74.75,75.53,8683913,PG
2015-08-18,75.58,75.8,75.0,75.13,7445886,PG
2015-08-19,74.93,74.93,74.02,74.12,9864566,PG
2015-08-20,73.75,74.725,73.46,73.91,10696535,PG
2015-08-21,73.55,73.9,71.83,71.84,15763874,PG
2015-08-24,68.57,71.07,65.02,69.14,23696285,PG
2015-08-25,72.18,72.23,68.3,68.42,21476897,PG
2015-08-26,69.9,71.0,68.95,70.9,17464681,PG
2015-08-27,71.4,71.75,70.02,71.48,13433988,PG
2015-08-28,71.17,71.27,70.59,71.21,10019999,PG
2015-08-31,71.0,71.0,70.3,70.67,9520912,PG
2015-09-01,69.37,69.88,68.52,68.9,15437707,PG
2015-09-02,69.49,69.85,69.2238,69.81,8903666,PG
2015-09-03,70.18,70.46,69.7,69.93,8468332,PG
2015-09-04,69.28,69.28,68.5,68.76,11497510,PG
2015-09-08,70.31,70.44,69.56,69.98,9182282,PG
2015-09-09,70.44,70.54,68.37,68.48,11070555,PG
2015-09-10,68.12,68.9465,67.75,68.32,12591110,PG
2015-09-11,68.06,68.51,67.73,68.42,11291401,PG
2015-09-14,68.23,68.3,67.33,68.06,9712806,PG
2015-09-15,68.02,69.74,67.9,69.45,11043655,PG
2015-09-16,70.12,70.36,69.7,70.1,8704237,PG
2015-09-17,70.0,71.27,69.86,70.24,11029573,PG
2015-09-18,69.44,70.78,69.37,69.94,18210249,PG
2015-09-21,70.15,70.88,70.01,70.65,7742846,PG
2015-09-22,70.06,70.6528,69.98,70.19,10207785,PG
2015-09-23,70.18,70.49,69.96,70.26,6294153,PG
2015-09-24,69.82,71.58,69.74,71.36,13423500,PG
2015-09-25,72.39,73.38,71.95,72.67,15080707,PG
2015-09-28,72.31,72.67,71.75,71.77,9207321,PG
2015-09-29,71.77,72.41,71.35,72.28,9033283,PG
2015-09-30,72.86,73.06,71.55,71.94,11041913,PG
2015-10-01,71.76,72.18,71.395,71.95,8547591,PG
2015-10-02,71.36,72.42,71.29,72.42,9085580,PG
2015-10-05,72.97,73.43,72.5,73.22,9187673,PG
2015-10-06,73.34,73.775,72.59,73.4,8851535,PG
2015-10-07,73.72,73.87,73.323,73.72,8073977,PG
2015-10-08,73.68,74.44,73.49,74.4,6856553,PG
2015-10-09,74.59,74.91,74.32,74.48,6880132,PG
2015-10-12,74.69,74.76,73.91,74.33,6255896,PG
2015-10-13,74.24,74.28,73.66,74.11,8390248,PG
2015-10-14,74.21,74.61,73.9,74.21,8479170,PG
2015-10-15,74.64,74.84,74.03,74.27,8607447,PG
2015-10-16,74.72,75.04,74.34,74.9,9578893,PG
2015-10-19,74.65,75.19,74.53,75.16,7292177,PG
2015-10-20,74.87,75.05,74.164,74.43,8531907,PG
2015-10-21,73.75,74.54,73.5,73.59,8320783,PG
2015-10-22,73.86,75.61,73.61,74.85,14080942,PG
2015-10-23,76.76,78.45,76.31,77.03,16451170,PG
2015-10-26,77.0,77.9,77.0,77.49,11464659,PG
2015-10-27,77.12,77.36,76.805,77.29,9423405,PG
2015-10-28,77.39,77.54,75.69,76.51,10178363,PG
2015-10-29,76.75,77.19,76.24,77.02,8230732,PG
2015-10-30,76.98,77.14,76.38,76.38,9547693,PG
2015-11-02,76.57,76.77,76.05,76.6,7152929,PG
2015-11-03,76.3,77.42,75.96,77.05,8013214,PG
2015-11-04,77.03,77.14,76.509,77.06,6376267,PG
2015-11-05,77.09,77.26,75.96,76.39,6860925,PG
2015-11-06,75.88,76.0,74.695,75.57,9483466,PG
2015-11-09,75.19,75.63,74.93,75.4,8607162,PG
2015-11-10,75.38,76.24,75.23,75.77,6551032,PG
2015-11-11,76.02,76.43,75.92,75.96,5295876,PG
2015-11-12,75.67,76.01,74.66,74.66,7678611,PG
2015-11-13,74.64,74.98,73.95,73.96,8468836,PG
2015-11-16,74.25,75.325,74.01,75.3,7410647,PG
2015-11-17,75.33,76.01,74.87,75.07,8761835,PG
2015-11-18,74.98,75.96,74.81,75.9,6447106,PG
2015-11-19,76.14,76.96,76.02,76.22,7899486,PG
2015-11-20,76.55,76.86,75.68,75.82,9533187,PG
2015-11-23,75.82,76.06,75.4,75.97,9421321,PG
2015-11-24,75.62,76.69,75.61,76.45,7086758,PG
2015-11-25,76.53,76.74,75.88,75.9,4266529,PG
2015-11-27,75.89,76.37,75.5,75.7,2390080,PG
2015-11-30,75.58,75.81,74.84,74.84,8935677,PG
2015-12-01,74.87,76.22,74.87,75.94,8391666,PG
2015-12-02,75.73,76.46,75.65,75.79,8104185,PG
2015-12-03,75.83,76.2,75.17,75.74,11178640,PG
2015-12-04,75.98,77.9,75.92,77.83,11960991,PG
2015-12-07,77.54,78.5,77.54,78.37,9459974,PG
2015-12-08,77.68,78.5,77.35,77.75,8312746,PG
2015-12-09,77.6,78.99,77.44,77.7,10081941,PG
2015-12-10,77.91,78.54,77.57,77.79,8984191,PG
2015-12-11,77.51,78.33,77.11,77.78,12280492,PG
2015-12-14,77.63,78.53,77.44,78.29,12178954,PG
2015-12-15,78.71,80.0,78.48,79.68,14113427,PG
2015-12-16,79.98,81.23,79.8,80.99,14102635,PG
2015-12-17,80.98,81.03,80.2,80.29,9864248,PG
2015-12-18,79.95,80.12,78.13,78.13,21342066,PG
2015-12-21,78.63,78.98,78.15,78.95,9105763,PG
2015-12-22,79.16,79.745,78.88,79.6,9872157,PG
2015-12-23,79.95,80.43,79.5,79.92,8254573,PG
2015-12-24,79.66,80.15,79.6,79.79,2498020,PG
2015-12-28,79.74,79.9653,79.47,79.92,4149999,PG
2015-12-29,80.22,80.61,79.85,80.36,4406098,PG
2015-12-30,80.46,80.5,80.0,80.07,3793159,PG
2015-12-31,79.91,80.04,79.31,79.41,5077736,PG
2016-01-04,78.36,78.5,77.54,78.37,11529780,PG
2016-01-05,78.44,78.96,78.21,78.62,8133650,PG
2016-01-06,77.67,78.285,77.12,77.86,9551003,PG
2016-01-07,76.85,77.6,76.07,77.18,11973854,PG
2016-01-08,77.36,77.48,75.671,75.97,9676382,PG
2016-01-11,76.17,77.04,75.6,76.67,10209239,PG
2016-01-12,77.0,77.02,75.75,76.51,8774696,PG
2016-01-13,76.97,76.99,75.79,75.85,9310123,PG
2016-01-14,76.1,76.9495,75.88,76.15,12835116,PG
2016-01-15,74.5,75.68,74.47,74.98,17023856,PG
2016-01-19,75.8,76.91,75.72,76.73,13457281,PG
2016-01-20,75.29,76.09,74.46,75.83,17795006,PG
2016-01-21,76.02,77.18,75.41,76.72,12712854,PG
2016-01-22,77.4,77.97,76.55,77.36,9465794,PG
2016-01-25,77.2,77.36,76.5571,76.85,9870407,PG
2016-01-26,78.0,79.58,77.54,78.81,16374750,PG
2016-01-27,78.53,79.85,78.15,78.8,10816070,PG
2016-01-28,79.4,80.0,78.61,79.82,9895146,PG
2016-01-29,79.98,82.0,79.83,81.69,19894992,PG
2016-02-01,81.21,81.4,80.53,81.12,9657184,PG
2016-02-02,80.09,80.54,79.81,80.22,9116414,PG
2016-02-03,80.48,81.24,80.02,81.1,10149588,PG
2016-02-04,80.85,81.1,80.33,80.7,8295082,PG
2016-02-05,80.58,81.2,80.57,81.2,9957618,PG
2016-02-08,80.29,82.72,80.29,82.62,16530181,PG
2016-02-09,81.83,83.0,81.021,82.64,14308930,PG
2016-02-10,82.91,83.0,81.46,81.62,10585437,PG
2016-02-11,80.39,80.99,79.63,79.9,12343863,PG
2016-02-12,80.36,81.02,79.79,80.99,9306055,PG
2016-02-16,81.99,81.99,80.84,81.47,9352604,PG
2016-02-17,81.65,82.83,81.51,82.45,10892940,PG
2016-02-18,82.23,82.32,81.21,81.98,7702583,PG
2016-02-19,81.96,82.26,81.4,81.79,7709648,PG
2016-02-22,82.07,82.67,81.71,82.13,6916454,PG
2016-02-23,82.0,82.46,81.615,81.81,5840568,PG
2016-02-24,81.26,81.64,80.66,81.56,6759818,PG
2016-02-25,81.7,82.34,81.47,82.34,6789653,PG
2016-02-26,82.52,82.65,80.95,81.1,9281110,PG
2016-02-29,81.1,81.35,80.21,80.29,11065303,PG
2016-03-01,80.54,81.365,80.53,81.23,9483939,PG
2016-03-02,81.58,82.66,80.85,82.55,12096642,PG
2016-03-03,82.54,82.93,82.18,82.84,8747057,PG
2016-03-04,82.62,83.74,82.26,83.49,9406722,PG
2016-03-07,83.18,83.7,83.0,83.1,6792402,PG
2016-03-08,82.97,83.75,82.67,83.06,7788361,PG
2016-03-09,83.3,83.69,82.68,82.96,8954849,PG
2016-03-10,83.13,83.23,81.75,82.28,10385568,PG
2016-03-11,82.75,82.8,81.44,81.75,11109536,PG
2016-03-14,81.57,81.852,80.68,81.17,12389311,PG
2016-03-15,81.0,81.46,80.76,81.31,9297842,PG
2016-03-16,81.31,81.8,80.48,81.34,9490276,PG
2016-03-17,81.29,83.225,81.28,82.75,12061490,PG
2016-03-18,82.86,83.5,82.44,83.15,33635172,PG
2016-03-21,83.12,83.87,82.91,83.32,8625579,PG
2016-03-22,83.28,83.32,82.485,82.74,7205943,PG
2016-03-23,82.72,83.49,82.58,82.82,5594556,PG
2016-03-24,82.46,83.1199,82.43,82.89,6645743,PG
2016-03-28,82.99,83.45,82.52,82.62,4988467,PG
2016-03-29,82.66,83.0901,82.16,82.8,6731392,PG
2016-03-30,83.09,83.36,82.65,82.68,6925360,PG
2016-03-31,82.75,83.0,82.1533,82.31,6819225,PG
2016-04-01,82.0,83.62,81.93,83.53,8028606,PG
2016-04-04,83.65,83.65,83.03,83.21,5593417,PG
2016-04-05,83.16,83.56,82.985,83.16,5259066,PG
2016-04-06,83.14,83.84,83.08,83.81,6292095,PG
2016-04-07,83.24,83.68,82.87,83.24,6655914,PG
2016-04-08,83.44,83.45,82.77,83.2,5452988,PG
2016-04-11,83.03,83.34,82.66,82.73,7081525,PG
2016-04-12,82.71,83.21,82.45,82.83,7081592,PG
2016-04-13,83.05,83.43,81.84,82.46,11738639,PG
2016-04-14,81.95,82.365,81.54,82.01,6904390,PG
2016-04-15,82.05,82.43,81.854,82.3,7299299,PG
2016-04-18,82.29,82.99,82.02,82.83,5628014,PG
2016-04-19,82.91,83.7,82.85,83.28,6606143,PG
2016-04-20,83.29,83.34,81.48,81.55,9124197,PG
2016-04-21,81.04,81.31,80.55,80.8,8802123,PG
2016-04-22,80.4,80.95,79.91,80.95,8027651,PG
2016-04-25,80.92,81.48,80.42,81.41,7672811,PG
2016-04-26,81.5,81.5,79.21,79.55,13742264,PG
2016-04-27,79.47,80.15,79.1,79.89,7689688,PG
2016-04-28,79.48,80.265,79.39,79.76,7615948,PG
2016-04-29,79.67,80.15,79.37,80.12,9390964,PG
2016-05-02,80.02,81.3,80.02,80.97,7862625,PG
2016-05-03,80.8,81.7,80.69,81.1,7617524,PG
2016-05-04,80.87,81.77,80.87,81.6,7365945,PG
2016-05-05,81.6,82.09,80.92,81.3,6399874,PG
2016-05-06,81.42,82.25,81.17,82.13,6297747,PG
2016-05-09,82.21,82.73,81.965,82.12,6718753,PG
2016-05-10,82.15,82.6799,82.12,82.48,6223170,PG
2016-05-11,82.5,82.885,82.13,82.15,5974962,PG
2016-05-12,82.48,82.74,82.11,82.41,4925007,PG
2016-05-13,82.42,82.42,81.0,81.23,6578964,PG
2016-05-16,81.01,81.89,80.75,81.63,6497236,PG
2016-05-17,81.64,82.06,80.325,80.62,10188233,PG
2016-05-18,80.59,80.77,79.413,79.85,8344069,PG
2016-05-19,79.64,80.225,79.45,80.19,6242522,PG
2016-05-20,80.44,80.5,79.7901,80.02,6526805,PG
2016-05-23,80.05,80.33,79.85,80.2,5620561,PG
2016-05-24,80.3,81.38,80.3,80.97,6293252,PG
2016-05-25,81.08,81.7801,81.01,81.48,6050617,PG
2016-05-26,81.48,81.6,81.09,81.22,4622328,PG
2016-05-27,81.27,81.66,81.16,81.43,4322195,PG
2016-05-31,81.58,81.82,80.74,81.04,6705032,PG
2016-06-01,80.95,81.8,80.86,81.79,6184108,PG
2016-06-02,81.53,81.95,81.3299,81.95,5186323,PG
2016-06-03,81.93,82.49,81.78,82.47,6306719,PG
2016-06-06,82.4,82.83,82.2347,82.77,5292348,PG
2016-06-07,82.76,82.89,82.25,82.32,6327475,PG
2016-06-08,82.37,82.75,82.02,82.65,4712567,PG
2016-06-09,82.58,83.26,82.43,83.17,6144895,PG
2016-06-10,82.77,83.34,82.61,83.2,6840768,PG
2016-06-13,82.96,83.4,82.53,82.57,6167444,PG
2016-06-14,82.55,83.37,82.27,83.35,6868619,PG
2016-06-15,83.4,83.5,82.819,82.95,7082203,PG
2016-06-16,82.67,83.609,82.66,83.41,6630088,PG
2016-06-17,83.31,83.44,82.35,83.13,11741742,PG
2016-06-20,83.52,83.7,83.03,83.04,6164326,PG
2016-06-21,83.09,83.78,83.09,83.41,6594737,PG
2016-06-22,83.5,83.76,83.29,83.57,4940053,PG
2016-06-23,83.81,84.21,83.57,84.21,7361265,PG
2016-06-24,82.61,83.82,81.99,82.26,12401053,PG
2016-06-27,81.83,81.89,81.0,81.23,9619036,PG
2016-06-28,81.44,82.49,80.95,82.46,9257100,PG
2016-06-29,82.96,83.91,82.91,83.91,7927516,PG
2016-06-30,83.91,84.8,83.82,84.67,10969296,PG
2016-07-01,84.52,84.99,84.51,84.78,9531106,PG
2016-07-05,84.48,85.95,84.45,85.44,11403103,PG
2016-07-06,85.37,85.5,84.74,85.03,8356546,PG
2016-07-07,85.23,85.24,84.525,84.83,7905843,PG
2016-07-08,84.98,85.9,84.77,85.77,6827349,PG
2016-07-11,85.61,85.95,84.91,85.75,6156824,PG
2016-07-12,85.49,85.94,85.19,85.75,6649847,PG
2016-07-13,85.81,86.15,85.41,85.89,7572148,PG
2016-07-14,86.44,86.89,85.85,85.87,11342573,PG
2016-07-15,86.25,86.48,85.79,86.01,8491347,PG
2016-07-18,86.02,86.05,85.7,85.93,4781778,PG
2016-07-19,85.67,86.18,85.56,86.17,6078231,PG
2016-07-20,85.38,85.73,85.13,85.32,6289008,PG
2016-07-21,85.02,85.37,84.88,85.26,5471194,PG
2016-07-22,85.5,85.98,85.45,85.72,6165618,PG
2016-07-25,85.53,85.8,85.15,85.8,5605314,PG
2016-07-26,85.68,86.08,85.17,85.27,5379332,PG
2016-07-27,85.24,85.3,84.32,84.46,7744663,PG
2016-07-28,84.42,84.9795,84.402,84.81,5911575,PG
2016-07-29,84.89,85.79,84.8,85.59,7520867,PG
2016-08-01,85.44,86.58,85.42,86.41,10420628,PG
2016-08-02,87.02,87.15,86.24,86.76,13083211,PG
2016-08-03,86.51,86.72,85.46,85.97,8192124,PG
2016-08-04,86.12,86.53,85.8,86.05,5564060,PG
2016-08-05,86.08,86.44,85.53,85.78,6729690,PG
2016-08-08,85.61,85.9,85.13,85.76,5388194,PG
2016-08-09,85.86,86.341,85.68,85.99,4158784,PG
2016-08-10,86.26,86.82,86.0,86.31,5981436,PG
2016-08-11,86.7,87.0,86.4,86.73,7387106,PG
2016-08-12,86.92,87.45,86.775,87.04,8063375,PG
2016-08-15,87.52,87.57,86.99,87.02,6871164,PG
2016-08-16,86.98,87.4,86.47,86.58,8071056,PG
2016-08-17,86.45,87.11,85.97,86.96,6762059,PG
2016-08-18,86.94,87.46,86.94,87.44,7082804,PG
2016-08-19,87.2,87.41,87.05,87.31,6199917,PG
2016-08-22,87.14,87.21,86.5801,86.85,5921119,PG
2016-08-23,87.13,87.5,87.035,87.4,5420109,PG
2016-08-24,87.32,87.45,86.56,87.31,5713285,PG
2016-08-25,87.3,87.94,87.04,87.9,10595473,PG
2016-08-26,87.87,88.5,87.166,87.58,16408187,PG
2016-08-29,87.39,88.4,87.32,88.3,8934474,PG
2016-08-30,87.72,88.3,87.46,87.54,11619392,PG
2016-08-31,87.75,87.85,87.025,87.31,11407806,PG
2016-09-01,87.36,88.31,86.98,88.31,29793308,PG
2016-09-02,88.48,88.87,88.04,88.2,17470433,PG
2016-09-06,88.25,88.64,87.88,88.64,14472067,PG
2016-09-07,88.31,88.41,87.71,87.95,17556418,PG
2016-09-08,87.95,88.18,87.63,87.78,23465734,PG
2016-09-09,87.1,87.17,86.24,86.24,21954951,PG
2016-09-12,86.04,88.38,85.96,88.25,16105710,PG
2016-09-13,87.55,87.91,87.01,87.05,19682706,PG
2016-09-14,87.12,87.6,86.87,87.01,25397922,PG
2016-09-15,86.75,88.27,86.75,88.06,13891454,PG
2016-09-16,87.619,88.11,87.3,88.05,23518263,PG
2016-09-19,87.92,88.95,87.25,88.37,19173907,PG
2016-09-20,88.5,88.9488,88.18,88.58,33986484,PG
2016-09-21,88.54,88.79,86.44,87.8,55409813,PG
2016-09-22,87.77,89.3,87.77,88.99,52692665,PG
2016-09-23,88.63,88.935,87.49,87.76,48281375,PG
2016-09-26,87.42,88.43,86.61,87.85,60276563,PG
2016-09-27,88.06,88.81,87.66,88.36,65150794,PG
2016-09-28,88.98,89.725,88.47,89.46,89805967,PG
2016-09-29,89.16,89.27,87.54,88.23,74587460,PG
2016-09-30,88.3,90.22,88.29,89.75,123735748,PG
2016-10-03,89.35,89.45,88.41,88.66,26789542,PG
2016-10-04,88.29,88.68,87.95,88.35,23317644,PG
2016-10-05,88.48,89.0,88.21,88.85,64580261,PG
2016-10-06,88.83,89.73,88.47,89.22,61462771,PG
2016-10-07,89.01,90.05,88.3,90.0,20518765,PG
2016-10-10,90.19,90.33,88.78,89.06,15492383,PG
2016-10-11,88.83,89.12,88.2,88.54,11723100,PG
2016-10-12,88.74,89.01,88.33,88.57,17118011,PG
2016-10-13,88.05,88.57,87.6,88.24,11158075,PG
2016-10-14,88.5,88.96,88.22,88.43,7368968,PG
2016-10-17,88.43,88.65,87.71,87.83,7610568,PG
2016-10-18,88.21,88.27,87.435,87.45,10749527,PG
2016-10-19,86.65,86.82,85.44,85.54,12788794,PG
2016-10-20,85.38,85.52,84.7875,84.93,10175116,PG
2016-10-21,84.41,84.86,84.24,84.33,13974139,PG
2016-10-24,84.39,84.7,84.06,84.1,10573198,PG
2016-10-25,87.49,88.08,86.97,86.97,20761155,PG
2016-10-26,86.91,87.74,86.78,87.4,8464058,PG
2016-10-27,87.51,87.6,86.45,86.58,6598279,PG
2016-10-28,86.87,87.23,86.45,86.84,7021059,PG
2016-10-31,87.01,87.47,86.69,86.8,8207137,PG
2016-11-01,86.58,86.99,86.48,86.85,8564471,PG
2016-11-02,86.77,87.41,86.56,86.74,7773237,PG
2016-11-03,86.8,86.98,86.47,86.6,6899931,PG
2016-11-04,86.69,86.73,85.07,85.08,9378118,PG
2016-11-07,86.02,86.57,85.6,86.56,8878455,PG
2016-11-08,86.77,87.69,86.59,87.46,7674604,PG
2016-11-09,85.26,86.5422,84.31,85.93,11972512,PG
2016-11-10,85.51,85.7,82.18,82.96,22095710,PG
2016-11-11,82.67,84.055,82.65,83.58,8905669,PG
2016-11-14,83.56,83.78,82.76,83.0,12862496,PG
2016-11-15,84.58,84.58,82.88,83.62,9464037,PG
2016-11-16,83.98,84.2,83.17,83.19,8542909,PG
2016-11-17,83.27,83.5,82.93,83.07,9083724,PG
2016-11-18,82.92,83.1,81.99,82.0,14565456,PG
2016-11-21,82.1,82.75,81.71,82.64,11482061,PG
2016-11-22,83.01,83.1817,82.66,82.76,7426508,PG
2016-11-23,82.59,82.93,82.52,82.68,10763830,PG
2016-11-25,82.99,83.46,82.95,83.46,3883098,PG
2016-11-28,83.13,83.36,82.755,83.07,6990064,PG
2016-11-29,83.42,83.48,82.69,82.89,6183113,PG
2016-11-30,82.52,82.83,82.26,82.46,12115474,PG
2016-12-01,82.21,82.32,81.18,81.86,12516920,PG
2016-12-02,82.35,82.68,82.07,82.4,9079412,PG
2016-12-05,82.559,83.08,82.48,82.99,8597543,PG
2016-12-06,83.24,83.25,82.61,82.91,7327194,PG
2016-12-07,82.74,84.28,82.711,84.18,8567706,PG
2016-12-08,83.79,84.18,83.5,83.5,7522799,PG
2016-12-09,83.519,84.4,83.47,84.37,8004453,PG
2016-12-12,84.21,85.1844,84.21,85.13,7493615,PG
2016-12-13,84.67,85.36,84.53,85.18,11795940,PG
2016-12-14,85.29,85.74,84.17,84.37,12292170,PG
2016-12-15,84.15,84.8,83.61,84.68,8768128,PG
2016-12-16,84.9,85.12,84.15,84.68,21172420,PG
2016-12-19,84.75,84.975,84.32,84.71,6431223,PG
2016-12-20,84.57,84.71,84.19,84.57,7485433,PG
2016-12-21,84.19,84.725,84.12,84.28,6099334,PG
2016-12-22,84.0,84.61,83.87,84.47,7864796,PG
2016-12-23,84.68,85.18,84.55,84.96,5284195,PG
2016-12-27,84.8984,84.94,84.42,84.6,3782582,PG
2016-12-28,84.4,84.63,83.945,84.07,4298812,PG
2016-12-29,84.24,84.49,84.1,84.35,3718306,PG
2016-12-30,84.17,84.45,83.92,84.08,6209848,PG
2017-01-03,83.88,84.39,83.5,84.2,8792706,PG
2017-01-04,84.45,84.6016,84.2354,84.5,8096650,PG
2017-01-05,84.41,85.4274,84.38,85.06,6852435,PG
2017-01-06,84.941,85.25,84.62,85.03,4799945,PG
2017-01-09,84.06,84.66,83.75,84.4,11000579,PG
2017-01-10,84.34,84.43,83.24,83.49,10918153,PG
2017-01-11,83.39,83.75,83.275,83.75,9572286,PG
2017-01-12,83.71,83.88,83.3701,83.84,6545444,PG
2017-01-13,83.85,84.02,83.44,84.01,6762797,PG
2017-01-17,83.9,85.58,83.88,85.21,13145073,PG
2017-01-18,84.8,85.3,84.59,84.93,10521181,PG
2017-01-19,84.63,85.0,84.28,84.7,14074464,PG
2017-01-20,86.89,87.975,86.42,87.45,22944405,PG
2017-01-23,87.09,87.35,86.85,86.96,9408904,PG
2017-01-24,87.22,87.95,87.22,87.86,8704722,PG
2017-01-25,87.84,87.9,87.06,87.16,8082874,PG
2017-01-26,87.12,87.23,86.59,86.6,6542285,PG
2017-01-27,86.45,86.85,86.02,86.72,9332303,PG
2017-01-30,86.78,86.86,86.5,86.75,7350036,PG
2017-01-31,86.63,87.66,86.53,87.6,9712432,PG
2017-02-01,87.03,87.59,86.75,87.33,8291514,PG
2017-02-02,87.61,88.35,87.25,87.76,8997158,PG
2017-02-03,88.12,88.17,87.39,87.41,7161948,PG
2017-02-06,87.5,87.785,87.13,87.4,7482993,PG
2017-02-07,87.64,88.28,87.475,88.01,6646055,PG
2017-02-08,88.07,88.34,87.81,88.33,6815753,PG
2017-02-09,88.25,88.78,88.03,88.67,9914070,PG
2017-02-10,88.56,88.73,87.965,87.97,11057552,PG
2017-02-13,88.04,88.355,87.64,88.31,6905130,PG
2017-02-14,88.0,88.22,87.23,87.86,20123406,PG
2017-02-15,89.81,91.15,89.81,91.12,25847697,PG
2017-02-16,90.92,91.12,90.54,90.79,12408473,PG
2017-02-17,90.61,91.36,90.45,91.09,12152428,PG
2017-02-21,90.58,91.8,90.58,91.67,9018703,PG
2017-02-22,91.45,91.8,91.25,91.44,6749919,PG
2017-02-23,91.61,91.8,90.91,91.13,7611638,PG
2017-02-24,90.97,91.34,90.67,91.05,6643365,PG
2017-02-27,90.53,90.91,90.06,90.89,11840268,PG
2017-02-28,90.9,91.79,90.65,91.07,10535619,PG
2017-03-01,91.05,91.89,90.71,91.66,8792150,PG
2017-03-02,91.4,91.585,90.88,90.91,7031221,PG
2017-03-03,90.8,90.82,89.8948,90.5,8341071,PG
2017-03-06,89.89,90.51,89.59,90.37,9533795,PG
2017-03-07,90.14,90.49,90.06,90.29,5362951,PG
2017-03-08,90.02,90.35,89.76,90.14,5513405,PG
2017-03-09,90.14,90.49,90.095,90.34,5587379,PG
2017-03-10,90.8,91.16,90.65,91.07,6797792,PG
2017-03-13,91.06,91.49,90.85,91.31,7397472,PG
2017-03-14,91.26,91.59,90.82,91.0,6686388,PG
2017-03-15,91.0,91.78,90.73,91.4,7855256,PG
2017-03-16,91.44,91.7199,91.1,91.44,6601208,PG
2017-03-17,91.45,92.0,90.92,91.0,37010081,PG
2017-03-20,90.96,91.41,90.94,91.22,7772903,PG
2017-03-21,91.3,91.75,91.03,91.19,8210951,PG
2017-03-22,91.31,91.8,90.75,90.99,7798024,PG
2017-03-23,90.91,91.46,90.6,90.77,6831401,PG
2017-03-24,90.77,90.915,90.21,90.57,9251999,PG
2017-03-27,90.45,90.715,90.18,90.49,10071996,PG
2017-03-28,90.17,91.0599,90.13,90.76,11855807,PG
2017-03-29,90.56,90.87,90.39,90.6,4252782,PG
2017-03-30,90.5,90.568,90.1,90.2,3691926,PG
2017-03-31,90.03,90.34,89.84,89.85,6942356,PG
2017-04-03,89.86,90.06,89.45,89.68,6967439,PG
2017-04-04,89.75,89.96,89.42,89.91,5680764,PG
2017-04-05,90.0,90.5,89.76,89.97,6320139,PG
2017-04-06,89.77,89.81,89.31,89.4,7231506,PG
2017-04-07,89.46,89.61,89.18,89.23,4739040,PG
2017-04-10,89.13,89.679,88.75,89.49,5955986,PG
2017-04-11,89.66,89.82,89.29,89.8,5185977,PG
2017-04-12,89.7,90.421,89.56,90.31,6286312,PG
2017-04-13,90.05,90.54,89.79,90.03,5040104,PG
2017-04-17,90.23,90.59,90.13,90.39,6931678,PG
2017-04-18,90.4,91.13,90.34,90.8,7087796,PG
2017-04-19,90.1,90.45,89.5,89.6,6918993,PG
2017-04-20,89.7,89.7,89.31,89.33,6983536,PG
2017-04-21,89.17,89.28,88.61,88.62,9061218,PG
2017-04-24,89.12,89.655,89.01,89.55,8338467,PG
2017-04-25,89.58,90.25,89.47,90.0,9088390,PG
2017-04-26,89.85,90.0,87.61,87.74,11951322,PG
2017-04-27,87.58,88.24,87.23,87.69,8517522,PG
2017-04-28,87.52,87.59,87.15,87.33,8295445,PG
2017-05-01,87.38,87.5967,87.08,87.09,4546624,PG
2017-05-02,87.29,87.29,86.02,86.22,13197492,PG
2017-05-03,86.3,86.63,85.9,86.43,6121974,PG
2017-05-04,86.85,87.24,86.3,86.45,5986188,PG
2017-05-05,86.54,86.61,86.1335,86.5,4506197,PG
2017-05-08,86.33,86.62,86.24,86.55,4634623,PG
2017-05-09,86.8,86.82,86.22,86.4,9577623,PG
2017-05-10,86.48,86.79,86.385,86.49,6178549,PG
2017-05-11,86.61,86.63,85.88,86.17,6064727,PG
2017-05-12,86.24,86.32,85.915,86.19,5892430,PG
2017-05-15,86.65,86.71,86.245,86.33,5820742,PG
2017-05-16,86.88,87.0,86.19,86.24,6554454,PG
2017-05-17,86.22,86.63,85.93,86.26,7805770,PG
2017-05-18,86.18,86.22,85.52,85.87,6985567,PG
2017-05-19,86.0,86.38,85.67,86.24,7320725,PG
2017-05-22,86.25,86.4,86.03,86.21,4259955,PG
2017-05-23,86.28,86.54,85.98,86.08,4394225,PG
2017-05-24,86.45,86.65,86.21,86.5,4902470,PG
2017-05-25,86.58,86.98,86.55,86.86,4367960,PG
2017-05-26,86.93,87.38,86.816,87.25,4337023,PG
2017-05-30,87.25,87.61,87.095,87.4,4594514,PG
2017-05-31,87.67,88.35,87.45,88.09,10146610,PG
2017-06-01,88.02,88.14,87.37,88.13,6251292,PG
2017-06-02,88.4,88.675,88.005,88.59,6136425,PG
2017-06-05,88.3,88.76,88.0,88.74,4115288,PG
2017-06-06,88.76,88.97,88.45,88.8,6503039,PG
2017-06-07,88.68,88.8931,88.4,88.77,4781587,PG
2017-06-08,88.58,88.8,87.36,87.85,7712062,PG
2017-06-09,87.85,88.21,87.55,88.16,9696915,PG
2017-06-12,88.28,88.66,88.09,88.24,7867734,PG
2017-06-13,88.36,88.4,87.77,88.06,6419319,PG
2017-06-14,88.49,88.75,88.06,88.44,6183875,PG
2017-06-15,88.231,89.62,88.23,89.38,7047471,PG
2017-06-16,89.72,89.77,88.81,89.66,13855018,PG
2017-06-19,89.6,89.86,89.2046,89.86,5246246,PG
2017-06-20,89.77,90.21,89.61,89.63,5674212,PG
2017-06-21,89.62,89.9499,89.29,89.4,4164473,PG
2017-06-22,89.271,89.41,88.9,89.03,4536714,PG
2017-06-23,89.03,89.8,88.9,89.42,8782097,PG
2017-06-26,89.63,89.68,89.27,89.36,4373314,PG
2017-06-27,89.18,89.3,88.61,88.61,5180391,PG
2017-06-28,89.08,89.21,88.26,88.37,4874990,PG
2017-06-29,88.02,88.22,86.93,86.99,8123516,PG
2017-06-30,87.05,87.47,87.0,87.15,6070254,PG
2017-07-03,87.4,88.0,87.18,87.74,3607447,PG
2017-07-05,87.86,88.0,87.49,87.67,4974329,PG
2017-07-06,87.65,87.95,87.36,87.37,6038851,PG
2017-07-07,87.69,87.82,87.28,87.65,5142197,PG
2017-07-10,87.63,87.87,86.89,87.09,5356392,PG
2017-07-11,87.23,87.45,86.305,86.77,5838563,PG
2017-07-12,87.24,87.465,86.83,86.96,4374171,PG
2017-07-13,86.77,87.05,86.5,86.7,5448911,PG
2017-07-14,86.96,87.285,86.73,87.1,4577701,PG
2017-07-17,87.07,87.905,86.74,87.55,5227821,PG
2017-07-18,87.61,88.76,87.46,88.64,7492306,PG
2017-07-19,87.87,88.41,87.595,88.35,6008454,PG
2017-07-20,88.32,89.31,88.31,88.6,7285004,PG
2017-07-21,88.16,88.68,87.81,88.61,5714842,PG
2017-07-24,88.55,88.6,87.97,88.18,6202019,PG
2017-07-25,88.67,89.2,88.54,89.14,6766682,PG
2017-07-26,89.0,89.42,88.87,89.3,6986999,PG
2017-07-27,90.29,90.75,89.0,90.68,11089181,PG
2017-07-28,90.56,91.0,89.96,90.21,6137534,PG
2017-07-31,90.21,91.07,90.21,90.82,7835661,PG
2017-08-01,91.03,91.73,90.72,91.1,8662108,PG
2017-08-02,90.97,91.295,90.53,91.04,7167732,PG
2017-08-03,90.86,91.75,90.82,90.86,6413176,PG
2017-08-04,90.69,91.08,90.53,90.67,5824439,PG
2017-08-07,90.67,91.56,90.52,91.44,5011336,PG
2017-08-08,91.4,91.94,91.23,91.58,5623352,PG
2017-08-09,91.52,91.94,91.52,91.92,5572843,PG
2017-08-10,91.86,92.0,91.69,91.74,6338248,PG
2017-08-11,91.94,92.08,91.29,91.34,7094246,PG
2017-08-14,91.54,91.95,91.25,91.65,5398412,PG
2017-08-15,91.91,92.36,91.88,92.2,5293433,PG
2017-08-16,92.29,92.95,92.19,92.44,7965478,PG
2017-08-17,92.4,92.67,92.07,92.07,5711411,PG
2017-08-18,91.98,92.78,91.85,92.47,6815008,PG
2017-08-21,92.38,92.96,92.36,92.86,4334337,PG
2017-08-22,92.91,92.96,92.59,92.79,4731497,PG
2017-08-23,92.5,92.6644,92.28,92.44,3631851,PG
2017-08-24,92.44,92.57,92.04,92.27,5173720,PG
2017-08-25,92.65,92.86,92.41,92.51,4932978,PG
2017-08-28,92.52,92.7056,91.975,92.47,5386538,PG
2017-08-29,92.48,92.69,92.24,92.32,3676277,PG
2017-08-30,92.08,92.08,91.66,91.87,4709627,PG
2017-08-31,91.89,92.39,91.84,92.27,5864440,PG
2017-09-01,92.42,92.66,92.26,92.53,4960653,PG
2017-09-05,92.18,92.74,92.04,92.72,6532090,PG
2017-09-06,92.79,92.91,92.36,92.72,6747154,PG
2017-09-07,92.74,93.36,92.33,92.97,7735387,PG
2017-09-08,92.76,93.15,92.51,92.84,6070073,PG
2017-09-11,93.09,94.19,92.9,93.99,10177267,PG
2017-09-12,93.72,93.98,93.21,93.51,5804047,PG
2017-09-13,93.5,93.77,93.45,93.55,5369293,PG
2017-09-14,93.23,93.65,93.18,93.55,5492335,PG
2017-09-15,93.82,93.82,92.82,93.27,12428828,PG
2017-09-18,93.17,93.5,92.86,93.15,6177688,PG
2017-09-19,93.34,94.45,93.34,94.17,6587152,PG
2017-09-20,94.17,94.67,93.83,94.4,5941516,PG
2017-09-21,94.15,94.5,92.445,92.64,9376655,PG
2017-09-22,92.55,93.0,92.08,92.24,6837699,PG
2017-09-25,92.43,93.09,92.33,92.72,6436162,PG
2017-09-26,92.82,92.845,92.2,92.65,4885203,PG
2017-09-27,92.52,92.52,90.34,90.87,9631240,PG
2017-09-28,90.86,91.118,90.63,90.89,4999771,PG
2017-09-29,90.97,91.43,90.7,90.98,6634464,PG
2017-10-02,91.26,92.4,91.24,91.77,7302440,PG
2017-10-03,91.96,92.34,91.56,92.12,5909908,PG
2017-10-04,92.12,92.795,92.02,92.42,6140711,PG
2017-10-05,92.49,92.65,91.94,92.03,6912759,PG
2017-10-06,92.0,92.35,91.88,92.33,5241920,PG
2017-10-09,92.4,92.62,91.93,92.12,5148962,PG
2017-10-10,92.37,93.04,89.86,91.62,17125589,PG
2017-10-11,91.09,91.73,91.07,91.46,7115398,PG
2017-10-12,91.41,92.305,91.39,92.15,5984905,PG
2017-10-13,92.7,93.51,92.59,93.04,6956656,PG
2017-10-16,92.97,93.37,92.71,93.14,4159101,PG
2017-10-17,93.04,93.09,92.4,92.8,5316062,PG
2017-10-18,92.78,92.95,92.01,92.77,7399662,PG
2017-10-19,91.7,91.99,91.14,91.59,8584972,PG
2017-10-20,89.72,89.96,87.59,88.25,19997800,PG
2017-10-23,88.63,88.86,86.87,87.3,13358194,PG
2017-10-24,87.37,87.42,86.78,86.98,11519038,PG
2017-10-25,86.9,87.11,86.28,86.84,7183452,PG
2017-10-26,87.19,87.77,87.1,87.5,6233848,PG
2017-10-27,87.53,87.53,86.45,87.04,7433806,PG
2017-10-30,86.91,87.08,86.16,86.27,5387086,PG
2017-10-31,86.49,86.5,85.72,86.34,7118956,PG
2017-11-01,86.33,87.14,86.11,86.89,4884052,PG
2017-11-02,86.78,87.04,86.23,86.51,5021175,PG
2017-11-03,86.78,87.16,86.46,86.58,5106470,PG
2017-11-06,86.55,86.64,86.03,86.05,5186719,PG
2017-11-07,86.04,87.0,85.42,86.98,6875128,PG
2017-11-08,86.99,87.6,86.8,87.58,6909955,PG
2017-11-09,87.35,88.1698,87.3,87.78,5266358,PG
2017-11-10,87.99,88.39,87.78,88.16,7227298,PG
2017-11-13,88.67,89.41,88.63,89.0,6873475,PG
2017-11-14,88.74,89.045,88.47,88.87,5035525,PG
2017-11-15,88.73,88.94,88.0,88.23,6688123,PG
2017-11-16,89.84,89.9,88.771,89.25,7205106,PG
2017-11-17,88.95,89.09,88.08,88.43,5941753,PG
2017-11-20,88.43,88.555,87.71,88.27,4926181,PG
2017-11-21,88.18,89.21,88.02,88.72,6196431,PG
2017-11-22,88.5,88.91,88.06,88.33,6006917,PG
2017-11-24,88.59,88.96,88.42,88.45,2196665,PG
2017-11-27,88.33,89.095,88.15,88.96,6199673,PG
2017-11-28,89.48,89.52,88.91,89.4,4841259,PG
2017-11-29,89.4,89.81,89.03,89.38,5158905,PG
2017-11-30,89.35,90.37,89.21,89.99,9789941,PG
2017-12-01,90.18,90.53,89.12,90.36,7953239,PG
2017-12-04,90.17,91.91,89.83,91.41,9003702,PG
2017-12-05,91.52,91.84,91.07,91.4,8683018,PG
2017-12-06,91.5,91.78,91.07,91.25,6737358,PG
2017-12-07,91.05,91.065,89.89,90.1,7274135,PG
2017-12-08,90.02,90.37,89.58,90.37,5883357,PG
2017-12-11,90.23,90.33,89.7499,90.23,4855962,PG
2017-12-12,90.45,90.51,89.82,89.85,6558871,PG
2017-12-13,90.02,91.41,89.965,90.88,7141017,PG
2017-12-14,90.97,91.43,90.9,91.0,5853524,PG
2017-12-15,91.6,92.27,91.48,91.89,15924045,PG
2017-12-18,91.89,93.14,91.81,91.88,7405735,PG
2017-12-19,91.96,92.1306,91.58,91.68,5644362,PG
2017-12-20,91.87,91.97,91.35,91.53,6938546,PG
2017-12-21,91.86,92.08,91.53,91.67,4860406,PG
2017-12-22,91.77,92.4318,91.72,92.13,4919406,PG
2017-12-26,92.35,92.77,92.15,92.48,3431941,PG
2017-12-27,92.49,92.75,91.93,92.1,4276664,PG
2017-12-28,92.3,92.54,91.91,92.07,3005356,PG
2017-12-29,92.24,92.46,91.88,91.88,4346675,PG
2018-01-02,91.92,91.93,90.55,90.65,7558858,PG
2018-01-03,90.73,91.09,90.515,90.54,5863605,PG
2018-01-04,90.83,91.77,90.61,91.18,6322500,PG
2018-01-05,91.27,91.3,90.57,91.24,5949697,PG
2018-01-08,90.93,91.77,90.93,91.72,4860680,PG
2018-01-09,91.47,91.65,91.01,91.05,6630066,PG
2018-01-10,90.91,90.91,90.0112,90.47,6564736,PG
2018-01-11,90.4,90.52,89.92,90.15,5469665,PG
2018-01-12,90.05,90.34,89.35,89.61,8111047,PG
2018-01-16,90.14,90.77,89.6399,90.22,9465330,PG
2018-01-17,90.56,91.73,90.43,91.2,8345528,PG
2018-01-18,90.24,90.65,89.67,90.18,7699760,PG
2018-01-19,90.28,91.26,90.24,91.07,9364027,PG
2018-01-22,90.88,91.92,90.77,91.89,8657987,PG
2018-01-23,89.82,90.21,88.6,89.05,18756274,PG
2018-01-24,89.06,89.16,87.7,88.31,15141949,PG
2018-01-25,88.68,89.05,88.0114,88.34,11264371,PG
2018-01-26,88.17,88.17,87.23,87.73,11503083,PG
2018-01-29,87.69,87.74,86.69,86.86,11685762,PG
2018-01-30,86.82,87.44,86.63,86.95,9662856,PG
2018-01-31,86.81,87.41,86.075,86.34,11798093,PG
2018-02-01,86.15,86.5,85.56,85.85,8606301,PG
2018-02-02,85.56,85.61,84.21,84.25,12846332,PG
2018-02-05,83.99,84.37,80.1,81.06,17462165,PG
2018-02-06,80.53,82.45,80.12,82.38,19955546,PG
2018-02-07,82.3,83.39,81.82,81.84,11851841,PG
2013-02-08,19.42,19.54,19.12,19.47,7336189,PHM
2013-02-11,19.4,19.71,19.17,19.3,7828116,PHM
2013-02-12,19.32,20.65,19.32,20.32,16710966,PHM
2013-02-13,20.22,20.55,20.03,20.23,6665863,PHM
2013-02-14,20.18,20.4,20.12,20.27,6464221,PHM
2013-02-15,20.22,20.62,20.22,20.31,6650321,PHM
2013-02-19,20.32,20.6,19.53,19.95,9445853,PHM
2013-02-20,19.69,19.72,18.45,18.6,12943676,PHM
2013-02-21,18.52,19.09,17.98,18.75,13358302,PHM
2013-02-22,18.93,19.0,18.63,18.9,6158379,PHM
2013-02-25,19.02,19.1,18.01,18.02,11076913,PHM
2013-02-26,18.23,19.09,18.02,19.05,14170357,PHM
2013-02-27,19.01,19.6,18.845,19.3,11264662,PHM
2013-02-28,19.36,19.69,19.08,19.18,8348879,PHM
2013-03-01,19.01,19.36,18.6,19.25,7505189,PHM
2013-03-04,19.15,19.79,19.12,19.72,8340764,PHM
2013-03-05,19.84,20.36,19.82,20.22,8699395,PHM
2013-03-06,20.36,20.5,19.9,20.08,7676399,PHM
2013-03-07,20.17,20.26,19.9,20.19,5286097,PHM
2013-03-08,20.4,20.46,19.82,20.26,7176307,PHM
2013-03-11,20.25,20.435,20.052,20.15,5736707,PHM
2013-03-12,20.13,20.15,19.59,19.75,6934545,PHM
2013-03-13,19.74,20.15,19.57,19.87,11353758,PHM
2013-03-14,20.05,20.72,19.95,20.56,12365179,PHM
2013-03-15,20.5,20.86,20.41,20.75,10776949,PHM
2013-03-18,20.44,20.98,20.33,20.75,8020908,PHM
2013-03-19,21.14,21.3,20.64,20.82,9589370,PHM
2013-03-20,21.08,21.6,20.99,21.38,9099265,PHM
2013-03-21,21.3,21.39,20.86,20.97,14632048,PHM
2013-03-22,21.09,21.13,20.53,20.65,6839358,PHM
2013-03-25,20.75,21.09,20.21,20.35,10064071,PHM
2013-03-26,20.53,20.54,20.07,20.17,6346037,PHM
2013-03-27,20.03,20.37,19.83,20.32,5675832,PHM
2013-03-28,20.35,20.54,20.09,20.24,5713028,PHM
2013-04-01,20.19,20.42,19.78,20.12,7355616,PHM
2013-04-02,20.19,20.47,19.76,19.86,8096267,PHM
2013-04-03,19.83,19.99,18.58,19.01,16194996,PHM
2013-04-04,19.12,19.28,18.86,18.98,9002275,PHM
2013-04-05,18.51,19.17,18.38,19.13,10252645,PHM
2013-04-08,19.1,19.8,18.9,19.73,9318289,PHM
2013-04-09,19.61,19.855,19.261,19.45,6115038,PHM
2013-04-10,19.56,19.58,19.01,19.25,8684107,PHM
2013-04-11,19.24,19.69,19.16,19.32,6969257,PHM
2013-04-12,19.17,19.69,19.13,19.22,5654224,PHM
2013-04-15,19.02,19.03,17.85,17.85,11350965,PHM
2013-04-16,18.41,18.65,17.97,18.6,13139968,PHM
2013-04-17,18.33,18.35,17.79,18.26,9467253,PHM
2013-04-18,18.27,18.32,17.46,17.54,9831969,PHM
2013-04-19,17.66,18.15,17.56,17.99,9983262,PHM
2013-04-22,18.03,18.37,17.6,18.31,6561936,PHM
2013-04-23,18.82,19.67,18.82,19.4,13688343,PHM
2013-04-24,19.43,19.88,19.09,19.69,12446212,PHM
2013-04-25,19.75,21.12,19.63,20.79,16656831,PHM
2013-04-26,21.2,21.52,20.74,21.35,14440475,PHM
2013-04-29,21.56,21.74,21.02,21.21,10237185,PHM
2013-04-30,20.99,21.23,20.6,20.99,9025202,PHM
2013-05-01,20.89,21.0,20.44,20.9,9496865,PHM
2013-05-02,21.08,21.95,21.04,21.93,10881157,PHM
2013-05-03,22.35,22.78,21.89,22.32,13537237,PHM
2013-05-06,22.28,22.75,22.1,22.64,7451337,PHM
2013-05-07,22.67,22.91,22.39,22.87,8331902,PHM
2013-05-08,22.86,22.9,22.41,22.86,7799263,PHM
2013-05-09,22.84,23.59,22.76,22.85,11834064,PHM
2013-05-10,22.85,23.24,22.638,23.22,6292673,PHM
2013-05-13,23.15,23.55,23.06,23.39,5730696,PHM
2013-05-14,23.54,24.26,23.44,24.25,7750837,PHM
2013-05-15,24.2,24.47,23.79,23.98,8504346,PHM
2013-05-16,23.86,24.15,23.03,23.35,12016752,PHM
2013-05-17,23.48,24.06,23.48,23.95,7007626,PHM
2013-05-20,23.82,24.17,23.49,23.61,6048331,PHM
2013-05-21,23.67,23.89,22.63,23.05,10709093,PHM
2013-05-22,22.9,23.62,22.19,22.43,13819590,PHM
2013-05-23,21.99,22.86,21.7,22.53,14473042,PHM
2013-05-24,22.42,22.75,22.09,22.73,7688109,PHM
2013-05-28,23.16,23.45,22.48,22.79,6377497,PHM
2013-05-29,22.57,22.58,21.82,22.05,7061121,PHM
2013-05-30,22.18,22.44,21.81,22.11,4845346,PHM
2013-05-31,21.96,22.38,21.57,21.59,6163466,PHM
2013-06-03,21.82,21.82,20.74,21.32,9466314,PHM
2013-06-04,21.34,21.56,20.47,20.56,13348967,PHM
2013-06-05,20.47,20.5,19.95,20.16,12963572,PHM
2013-06-06,20.07,21.18,19.95,21.1,10481507,PHM
2013-06-07,21.32,21.73,20.68,21.06,8728924,PHM
2013-06-10,21.09,21.16,20.15,20.64,8391609,PHM
2013-06-11,20.3,20.7,20.0007,20.11,5795126,PHM
2013-06-12,20.37,20.41,19.92,20.01,6984108,PHM
2013-06-13,20.0,21.02,19.98,20.94,6870866,PHM
2013-06-14,20.89,21.2544,20.83,20.86,5685517,PHM
2013-06-17,21.08,21.75,20.95,21.42,7899372,PHM
2013-06-18,21.39,21.62,20.87,21.49,7105319,PHM
2013-06-19,21.55,21.6,20.73,20.76,7609583,PHM
2013-06-20,20.13,20.19,18.33,18.87,28394388,PHM
2013-06-21,19.21,19.25,18.11,18.81,14107613,PHM
2013-06-24,17.93,18.66,17.75,18.31,12191716,PHM
2013-06-25,19.04,19.47,18.81,19.02,15673118,PHM
2013-06-26,19.22,19.38,18.84,19.03,11846828,PHM
2013-06-27,19.3,19.43,18.885,19.38,11918461,PHM
2013-06-28,19.35,19.38,18.82,18.97,13974198,PHM
2013-07-01,19.13,19.49,19.06,19.11,5602349,PHM
2013-07-02,19.0301,19.32,18.87,19.0,7758003,PHM
2013-07-03,18.87,19.2,18.8599,19.15,3051957,PHM
2013-07-05,19.31,19.31,18.27,18.59,7848694,PHM
2013-07-08,18.67,18.8,18.01,18.06,8453216,PHM
2013-07-09,18.21,19.28,18.21,19.05,13041460,PHM
2013-07-10,19.08,19.31,18.78,19.02,6825317,PHM
2013-07-11,20.12,20.5,19.955,20.39,12568007,PHM
2013-07-12,20.4,20.57,20.03,20.22,5212652,PHM
2013-07-15,20.21,20.29,19.395,19.54,7442622,PHM
2013-07-16,19.52,19.96,19.12,19.28,9458506,PHM
2013-07-17,19.27,19.7933,18.98,19.49,7292963,PHM
2013-07-18,19.53,19.69,19.04,19.11,5866599,PHM
2013-07-19,19.08,19.5,18.98,19.36,5058709,PHM
2013-07-22,19.35,19.5,18.87,19.14,7792856,PHM
2013-07-23,19.2,19.45,19.11,19.34,4687511,PHM
2013-07-24,19.32,19.54,18.147,18.45,12901618,PHM
2013-07-25,17.09,17.2,16.1313,16.55,31730949,PHM
2013-07-26,16.51,16.82,16.23,16.36,18041323,PHM
2013-07-29,16.25,16.7,16.25,16.39,13679847,PHM
2013-07-30,16.56,16.67,16.14,16.18,17986431,PHM
2013-07-31,16.19,16.98,16.11,16.63,16020915,PHM
2013-08-01,16.85,16.94,16.47,16.72,8800101,PHM
2013-08-02,16.77,17.29,16.73,17.22,10284857,PHM
2013-08-05,17.13,17.15,16.56,16.86,10832775,PHM
2013-08-06,16.76,16.7799,16.16,16.19,10839919,PHM
2013-08-07,16.11,16.11,15.6589,15.78,12409753,PHM
2013-08-08,16.03,16.09,15.72,15.76,8883305,PHM
2013-08-09,15.71,15.83,15.44,15.67,10772927,PHM
2013-08-12,15.65,15.92,15.615,15.73,9882871,PHM
2013-08-13,15.78,15.78,15.1,15.37,15943587,PHM
2013-08-14,15.29,15.3,14.93,15.11,12906134,PHM
2013-08-15,14.66,16.098,14.23,15.91,26826987,PHM
2013-08-16,16.0,16.65,15.96,16.28,22727760,PHM
2013-08-19,16.56,16.56,15.56,15.65,14061265,PHM
2013-08-20,15.83,16.31,15.69,16.19,9927869,PHM
2013-08-21,16.08,16.48,15.97,16.1,13099987,PHM
2013-08-22,16.16,16.6,16.11,16.32,6436959,PHM
2013-08-23,16.43,16.43,15.62,16.06,10116044,PHM
2013-08-26,16.02,16.74,15.78,16.15,6704372,PHM
2013-08-27,15.88,15.98,15.53,15.59,9572459,PHM
2013-08-28,15.54,15.56,15.163,15.38,10373884,PHM
2013-08-29,15.39,16.04,15.36,15.86,9268155,PHM
2013-08-30,15.88,15.88,15.34,15.39,7886048,PHM
2013-09-03,15.59,15.78,15.38,15.39,9145070,PHM
2013-09-04,15.4,15.62,15.235,15.32,10063608,PHM
2013-09-05,15.39,15.47,15.14,15.25,7602616,PHM
2013-09-06,15.6,15.83,15.35,15.47,9137600,PHM
2013-09-09,15.51,16.75,15.51,16.63,16023460,PHM
2013-09-10,16.72,16.72,16.29,16.29,10034332,PHM
2013-09-11,16.27,16.75,16.26,16.59,7510111,PHM
2013-09-12,16.54,17.24,16.485,16.53,9308999,PHM
2013-09-13,16.53,16.68,16.28,16.52,4717288,PHM
2013-09-16,16.98,17.35,16.97,17.14,16892861,PHM
2013-09-17,17.13,17.35,16.9,17.0,6046214,PHM
2013-09-18,17.0,18.1,16.65,17.93,15293431,PHM
2013-09-19,18.04,18.37,17.54,17.62,11588605,PHM
2013-09-20,17.6,17.62,16.97,17.12,12601860,PHM
2013-09-23,17.12,17.13,16.54,16.75,9238113,PHM
2013-09-24,16.81,17.45,16.65,17.1,11768883,PHM
2013-09-25,17.3,17.5,16.88,17.18,7493478,PHM
2013-09-26,17.21,17.25,16.87,16.98,6349104,PHM
2013-09-27,16.8399,16.93,16.44,16.57,9914592,PHM
2013-09-30,16.24,16.71,16.13,16.5,7488318,PHM
2013-10-01,16.56,16.72,16.46,16.67,7433245,PHM
2013-10-02,16.56,17.04,16.45,16.91,6847987,PHM
2013-10-03,17.07,17.09,16.4,16.5,6994500,PHM
2013-10-04,16.46,16.53,15.98,16.2,7805165,PHM
2013-10-07,16.02,16.34,15.95,16.02,4862985,PHM
2013-10-08,16.0,16.22,15.48,15.59,8211419,PHM
2013-10-09,15.63,15.785,15.28,15.58,10730442,PHM
2013-10-10,15.87,16.09,15.72,15.86,7697952,PHM
2013-10-11,16.13,16.25,15.9,16.11,6101526,PHM
2013-10-14,15.99,16.03,15.58,15.99,6146592,PHM
2013-10-15,15.91,15.98,15.49,15.54,7906233,PHM
2013-10-16,15.74,16.15,15.51,16.02,9681615,PHM
2013-10-17,15.93,16.725,15.87,16.66,11682934,PHM
2013-10-18,16.8,16.95,16.44,16.58,6190034,PHM
2013-10-21,16.68,16.89,16.03,16.38,7026790,PHM
2013-10-22,16.47,16.9,16.43,16.53,10720332,PHM
2013-10-23,16.38,17.13,16.38,16.68,11192613,PHM
2013-10-24,17.26,18.05,17.23,17.85,22033926,PHM
2013-10-25,17.9,18.07,17.69,18.04,12610861,PHM
2013-10-28,18.05,18.25,17.81,18.02,8930252,PHM
2013-10-29,18.07,18.21,17.88,18.21,8352279,PHM
2013-10-30,18.24,18.24,17.79,18.0,8798628,PHM
2013-10-31,17.94,17.95,17.59,17.65,10781293,PHM
2013-11-01,17.66,17.82,17.26,17.55,11102929,PHM
2013-11-04,17.65,18.13,17.63,17.83,9226792,PHM
2013-11-05,17.73,17.91,17.14,17.53,12239005,PHM
2013-11-06,17.62,17.93,17.4,17.77,11655477,PHM
2013-11-07,17.965,18.32,17.47,17.51,7743731,PHM
2013-11-08,17.36,17.36,16.48,16.85,18293045,PHM
2013-11-11,16.91,16.91,16.5,16.71,6705042,PHM
2013-11-12,16.69,16.99,16.5,16.76,11216588,PHM
2013-11-13,16.69,17.2,16.64,17.03,6978847,PHM
2013-11-14,17.1,18.0,17.05,17.86,11850752,PHM
2013-11-15,17.9701,18.195,17.95,18.1,11973814,PHM
2013-11-18,18.09,18.63,18.07,18.28,10414286,PHM
2013-11-19,18.23,18.44,18.07,18.21,6758726,PHM
2013-11-20,18.37,18.6,17.9,18.12,9336099,PHM
2013-11-21,18.15,18.49,17.9,18.38,7057644,PHM
2013-11-22,18.43,18.495,18.11,18.22,5491479,PHM
2013-11-25,18.35,18.36,17.8,18.15,5187198,PHM
2013-11-26,18.21,19.095,18.21,18.95,10773367,PHM
2013-11-27,18.98,19.25,18.8,18.85,4642326,PHM
2013-11-29,18.92,18.99,18.6001,18.76,2999468,PHM
2013-12-02,18.79,18.8,18.37,18.5,5455532,PHM
2013-12-03,18.35,18.59,18.19,18.43,7076617,PHM
2013-12-04,18.18,18.585,17.92,18.35,7934829,PHM
2013-12-05,18.24,18.32,17.84,17.99,8293506,PHM
2013-12-06,18.25,18.47,18.08,18.18,7826180,PHM
2013-12-09,18.22,18.635,18.19,18.33,6028799,PHM
2013-12-10,18.49,18.97,18.38,18.43,5282814,PHM
2013-12-11,18.4,18.41,17.9,18.07,6791519,PHM
2013-12-12,18.06,18.19,17.88,18.06,4204581,PHM
2013-12-13,18.1,18.29,17.95,18.03,4544799,PHM
2013-12-16,18.12,18.43,18.09,18.11,4425867,PHM
2013-12-17,18.04,18.1,17.65,18.02,5718274,PHM
2013-12-18,18.39,18.74,17.83,18.41,15701549,PHM
2013-12-19,18.62,18.63,18.18,18.25,5658487,PHM
2013-12-20,18.33,18.8,18.28,18.62,9372073,PHM
2013-12-23,18.83,19.76,18.77,19.71,11416906,PHM
2013-12-24,19.72,20.02,19.32,19.73,4838864,PHM
2013-12-26,19.85,20.32,19.75,19.98,6265088,PHM
2013-12-27,19.98,20.24,19.82,20.07,4413123,PHM
2013-12-30,20.08,20.31,19.98,20.13,5561651,PHM
2013-12-31,20.24,20.49,20.085,20.37,6132801,PHM
2014-01-02,20.25,20.34,19.86,20.08,5616884,PHM
2014-01-03,20.12,20.38,19.98,20.04,3716941,PHM
2014-01-06,20.14,20.255,19.71,19.84,6602103,PHM
2014-01-07,20.07,20.09,19.48,19.54,7194886,PHM
2014-01-08,19.51,19.91,19.36,19.78,8660811,PHM
2014-01-09,19.87,19.9,19.47,19.79,5207627,PHM
2014-01-10,19.73,20.43,19.69,20.16,11385839,PHM
2014-01-13,20.0,20.01,19.26,19.4,8761672,PHM
2014-01-14,19.53,19.66,19.25,19.52,5193165,PHM
2014-01-15,19.62,19.64,19.3396,19.47,4437004,PHM
2014-01-16,19.43,19.76,19.13,19.69,5388658,PHM
2014-01-17,19.67,19.67,19.31,19.36,4544195,PHM
2014-01-21,19.44,19.51,19.03,19.2,4931886,PHM
2014-01-22,19.22,19.74,19.1,19.63,5522077,PHM
2014-01-23,19.45,19.68,19.25,19.65,4670123,PHM
2014-01-24,19.46,19.521,18.75,18.84,7004853,PHM
2014-01-27,18.89,19.33,18.21,18.71,7969390,PHM
2014-01-28,18.94,19.545,18.9,19.45,8873750,PHM
2014-01-29,19.18,19.59,19.05,19.43,9808535,PHM
2014-01-30,20.31,20.78,19.355,19.77,12570995,PHM
2014-01-31,19.86,20.78,19.72,20.32,14382504,PHM
2014-02-03,20.65,20.65,19.46,19.69,11089267,PHM
2014-02-04,19.73,20.1,19.51,19.87,8536799,PHM
2014-02-05,19.64,19.72,19.2,19.49,9106343,PHM
2014-02-06,19.6,20.3,19.59,20.13,7818444,PHM
2014-02-07,20.22,20.26,19.65,19.8,10034504,PHM
2014-02-10,19.78,19.91,19.27,19.35,9673879,PHM
2014-02-11,19.3,19.73,19.2,19.67,8756920,PHM
2014-02-12,19.74,19.84,19.52,19.6,5005478,PHM
2014-02-13,19.54,19.85,19.36,19.82,5186031,PHM
2014-02-14,19.8,20.0299,19.57,20.02,5491986,PHM
2014-02-18,20.1,20.23,19.52,19.79,6472949,PHM
2014-02-19,19.75,19.98,19.55,19.66,6010017,PHM
2014-02-20,19.71,20.04,19.455,20.02,10637318,PHM
2014-02-21,20.05,20.48,19.88,20.37,9679783,PHM
2014-02-24,20.42,20.499,20.13,20.42,8782807,PHM
2014-02-25,20.38,20.88,20.18,20.68,7321206,PHM
2014-02-26,20.7,21.65,20.5,21.25,12628757,PHM
2014-02-27,21.24,21.31,20.8975,21.29,10845783,PHM
2014-02-28,21.28,21.29,20.76,20.99,10117009,PHM
2014-03-03,20.77,20.9,20.51,20.81,6453087,PHM
2014-03-04,21.39,21.41,20.78,20.91,12214876,PHM
2014-03-05,20.91,21.05,20.57,20.64,7291204,PHM
2014-03-06,20.66,20.8,20.42,20.58,5180908,PHM
2014-03-07,20.61,20.62,20.045,20.31,7003639,PHM
2014-03-10,20.19,20.35,19.95,20.0,6054447,PHM
2014-03-11,20.07,20.3,19.74,19.93,6075671,PHM
2014-03-12,19.64,19.7,19.293,19.67,7927272,PHM
2014-03-13,19.72,19.77,18.95,19.18,11300671,PHM
2014-03-14,19.11,19.33,19.0,19.15,6785315,PHM
2014-03-17,19.19,19.47,19.03,19.22,4671165,PHM
2014-03-18,19.35,19.63,19.19,19.48,4588003,PHM
2014-03-19,20.22,20.32,19.41,19.61,8565427,PHM
2014-03-20,19.68,19.7601,19.19,19.4,8640340,PHM
2014-03-21,19.53,19.54,19.06,19.11,8981564,PHM
2014-03-24,19.18,19.23,18.63,18.84,7593362,PHM
2014-03-25,18.62,18.98,18.52,18.8,7436844,PHM
2014-03-26,18.88,19.01,18.57,18.57,5565839,PHM
2014-03-27,18.59,18.91,18.39,18.68,6906339,PHM
2014-03-28,18.77,19.1499,18.69,19.01,5514066,PHM
2014-03-31,19.12,19.37,18.83,19.19,4711093,PHM
2014-04-01,19.21,19.69,19.105,19.63,6404316,PHM
2014-04-02,19.64,19.8,19.4,19.69,4419191,PHM
2014-04-03,19.65,19.79,19.37,19.71,3363047,PHM
2014-04-04,19.8,20.15,19.3,19.49,7974979,PHM
2014-04-07,19.46,19.52,18.865,19.03,6499370,PHM
2014-04-08,19.07,19.34,18.93,19.12,7261723,PHM
2014-04-09,19.2,19.285,18.71,19.15,5991229,PHM
2014-04-10,19.17,19.44,18.94,18.94,5512779,PHM
2014-04-11,18.81,19.08,18.6,18.71,5092560,PHM
2014-04-14,18.84,18.99,18.61,18.76,3494558,PHM
2014-04-15,18.77,19.085,18.31,18.69,5934564,PHM
2014-04-16,18.77,18.99,18.55,18.9,3779947,PHM
2014-04-17,18.9,18.95,18.61,18.71,4609151,PHM
2014-04-21,18.7,18.78,18.435,18.72,6213380,PHM
2014-04-22,18.7,18.94,18.62,18.67,5880824,PHM
2014-04-23,18.68,18.69,18.2,18.57,9282813,PHM
2014-04-24,19.31,19.36,18.72,18.99,10742271,PHM
2014-04-25,18.85,18.92,18.32,18.44,8623967,PHM
2014-04-28,18.46,18.97,18.17,18.25,8919056,PHM
2014-04-29,18.25,18.425,18.091,18.32,4801096,PHM
2014-04-30,18.28,18.45,18.15,18.39,4228240,PHM
2014-05-01,18.41,18.84,18.36,18.53,4380931,PHM
2014-05-02,18.5,18.95,18.43,18.71,4496402,PHM
2014-05-05,18.61,18.76,18.4,18.51,3675182,PHM
2014-05-06,18.46,18.4999,18.11,18.27,6564241,PHM
2014-05-07,18.31,18.38,18.05,18.2,4548262,PHM
2014-05-08,18.21,18.47,18.02,18.16,6043653,PHM
2014-05-09,18.1,18.39,18.01,18.32,5857616,PHM
2014-05-12,18.4,18.95,18.4,18.84,8345889,PHM
2014-05-13,18.86,19.42,18.845,19.1,11630722,PHM
2014-05-14,19.1,19.12,18.7,18.72,7655816,PHM
2014-05-15,18.64,18.91,18.27,18.82,7244441,PHM
2014-05-16,19.01,19.14,18.72,18.84,5617442,PHM
2014-05-19,18.76,18.815,18.54,18.76,3873465,PHM
2014-05-20,18.69,18.76,18.38,18.6,6409519,PHM
2014-05-21,18.6,18.83,18.48,18.81,5673454,PHM
2014-05-22,18.81,19.38,18.7,19.22,6376222,PHM
2014-05-23,19.25,19.76,19.19,19.7,9581820,PHM
2014-05-27,19.8,19.875,19.51,19.8,9608887,PHM
2014-05-28,20.02,20.15,19.65,19.76,6587750,PHM
2014-05-29,19.86,20.06,19.61,19.74,5190026,PHM
2014-05-30,19.67,19.76,19.45,19.56,4803411,PHM
2014-06-02,19.56,19.72,19.44,19.65,3934420,PHM
2014-06-03,19.55,19.856,19.505,19.69,4719186,PHM
2014-06-04,19.61,19.77,19.4,19.61,3266103,PHM
2014-06-05,19.6,19.97,19.49,19.88,5248549,PHM
2014-06-06,19.96,20.18,19.91,20.13,5128882,PHM
2014-06-09,20.11,20.465,20.05,20.23,5340671,PHM
2014-06-10,20.2,20.28,20.035,20.13,3849832,PHM
2014-06-11,20.0,20.04,19.55,19.63,5454296,PHM
2014-06-12,19.6,19.8,19.44,19.58,4361247,PHM
2014-06-13,19.57,19.61,19.33,19.42,4385120,PHM
2014-06-16,19.43,19.665,19.2,19.55,8488096,PHM
2014-06-17,19.43,19.75,19.17,19.62,5040466,PHM
2014-06-18,19.6,19.67,19.24,19.52,5907024,PHM
2014-06-19,19.59,19.91,19.5401,19.67,4546808,PHM
2014-06-20,19.69,19.7,19.345,19.65,5403990,PHM
2014-06-23,19.63,20.0,19.59,19.9,6944579,PHM
2014-06-24,19.83,20.42,19.77,19.96,6263703,PHM
2014-06-25,19.92,20.07,19.75,19.98,3515612,PHM
2014-06-26,20.04,20.04,19.7,19.85,4965470,PHM
2014-06-27,19.86,20.17,19.71,20.08,12420440,PHM
2014-06-30,20.14,20.4,20.08,20.16,6414666,PHM
2014-07-01,20.24,20.64,20.15,20.5,4469745,PHM
2014-07-02,20.54,20.64,20.24,20.31,3543380,PHM
2014-07-03,20.36,20.46,20.195,20.33,2935439,PHM
2014-07-07,20.21,20.31,19.91,20.0,3849184,PHM
2014-07-08,19.97,20.155,19.84,19.99,4178949,PHM
2014-07-09,20.01,20.265,19.99,20.03,3483914,PHM
2014-07-10,19.77,20.09,19.64,19.85,3370459,PHM
2014-07-11,19.8,19.9,19.61,19.74,3487493,PHM
2014-07-14,19.86,19.92,19.61,19.63,4217483,PHM
2014-07-15,19.61,19.73,19.54,19.68,4673248,PHM
2014-07-16,19.8,20.07,19.555,19.96,5006833,PHM
2014-07-17,19.55,19.6199,19.42,19.49,2432488,PHM
2014-07-18,19.55,19.6199,19.42,19.49,2450031,PHM
2014-07-21,19.4,19.5,19.23,19.23,6580783,PHM
2014-07-22,19.38,19.71,19.3699,19.45,10114569,PHM
2014-07-23,19.48,19.91,19.34,19.84,7466580,PHM
2014-07-24,19.8,19.83,19.14,19.24,17966668,PHM
2014-07-25,19.13,19.14,18.65,18.73,10983338,PHM
2014-07-28,18.69,18.78,18.37,18.55,7340108,PHM
2014-07-29,18.56,18.62,18.29,18.39,4901683,PHM
2014-07-30,18.41,18.48,18.0,18.14,5278863,PHM
2014-07-31,17.98,17.98,17.51,17.65,7394423,PHM
2014-08-01,17.63,17.93,17.55,17.64,5682768,PHM
2014-08-04,17.74,17.94,17.57,17.77,7290263,PHM
2014-08-05,17.65,17.9,17.5,17.61,5084363,PHM
2014-08-06,17.53,17.785,17.5,17.6,3326610,PHM
2014-08-07,17.64,17.78,17.47,17.54,3242705,PHM
2014-08-08,17.55,18.09,17.55,18.07,5327814,PHM
2014-08-11,18.1,18.25,18.0,18.02,3122576,PHM
2014-08-12,17.97,18.01,17.81,17.86,3680647,PHM
2014-08-13,17.96,18.07,17.83,17.99,2384510,PHM
2014-08-14,18.04,18.36,17.96,18.35,3616453,PHM
2014-08-15,18.46,18.48,18.095,18.27,3027983,PHM
2014-08-18,18.38,18.795,18.36,18.78,6667914,PHM
2014-08-19,19.08,19.32,18.89,19.06,7749286,PHM
2014-08-20,18.98,19.16,18.94,19.12,3229617,PHM
2014-08-21,19.18,19.25,18.99,19.12,2966285,PHM
2014-08-22,19.08,19.18,18.97,19.09,3192308,PHM
2014-08-25,19.24,19.34,19.005,19.07,4756663,PHM
2014-08-26,19.12,19.21,18.94,19.09,2877784,PHM
2014-08-27,19.13,19.2,19.08,19.16,2227852,PHM
2014-08-28,19.04,19.2,18.92,19.09,2424999,PHM
2014-08-29,19.06,19.305,19.0099,19.22,2779620,PHM
2014-09-02,19.21,19.21,18.89,18.9,5185764,PHM
2014-09-03,18.88,19.0,18.17,18.18,8123425,PHM
2014-09-04,18.29,18.599,18.26,18.54,4924402,PHM
2014-09-05,18.53,18.68,18.46,18.53,2728675,PHM
2014-09-08,18.49,18.75,18.47,18.6,2891702,PHM
2014-09-09,18.66,18.82,18.54,18.7,4492271,PHM
2014-09-10,18.75,19.09,18.69,19.06,5657632,PHM
2014-09-11,18.93,19.18,18.93,19.07,4300571,PHM
2014-09-12,19.04,19.08,18.55,18.78,5096793,PHM
2014-09-15,18.75,19.08,18.72,18.94,5470858,PHM
2014-09-16,18.85,19.1,18.83,18.93,3239337,PHM
2014-09-17,19.18,19.69,19.12,19.4,7287237,PHM
2014-09-18,19.36,19.44,19.06,19.08,3522798,PHM
2014-09-19,19.16,19.22,18.67,18.82,7029105,PHM
2014-09-22,18.75,18.79,18.22,18.33,6462157,PHM
2014-09-23,18.21,18.56,18.13,18.41,4978904,PHM
2014-09-24,18.06,18.46,17.95,18.33,7038690,PHM
2014-09-25,18.22,18.32,17.95,18.03,6226838,PHM
2014-09-26,18.13,18.16,17.845,17.89,5101590,PHM
2014-09-29,17.76,17.88,17.68,17.74,5111567,PHM
2014-09-30,17.74,17.77,17.52,17.66,6441384,PHM
2014-10-01,17.66,17.75,17.495,17.59,4545193,PHM
2014-10-02,17.67,17.86,17.475,17.78,5135010,PHM
2014-10-03,17.87,18.1,17.74,17.96,4940413,PHM
2014-10-06,18.09,18.329,18.07,18.19,5468189,PHM
2014-10-07,18.08,18.43,18.04,18.12,5176033,PHM
2014-10-08,18.11,18.4,17.94,18.31,5103173,PHM
2014-10-09,18.3,18.47,17.87,17.9,5881754,PHM
2014-10-10,17.86,17.94,16.95,17.04,15656902,PHM
2014-10-13,17.01,17.3,16.56,16.66,12248327,PHM
2014-10-14,16.79,17.325,16.79,16.99,5513683,PHM
2014-10-15,16.79,17.7,16.725,17.59,9469234,PHM
2014-10-16,17.18,17.845,17.18,17.39,8368358,PHM
2014-10-17,17.59,18.44,17.51,18.23,8917808,PHM
2014-10-20,18.25,18.86,18.25,18.81,7555974,PHM
2014-10-21,18.85,19.31,18.68,19.14,8629612,PHM
2014-10-22,19.13,19.39,19.02,19.18,7742000,PHM
2014-10-23,19.35,19.81,18.7,19.51,13944893,PHM
2014-10-24,19.52,19.61,19.14,19.54,5775061,PHM
2014-10-27,19.42,19.47,19.13,19.37,5798155,PHM
2014-10-28,19.41,19.54,19.2,19.35,7912904,PHM
2014-10-29,19.29,19.5,18.86,19.2,8528649,PHM
2014-10-30,19.16,19.27,18.92,19.1,4020010,PHM
2014-10-31,19.3,19.42,18.89,19.19,6121280,PHM
2014-11-03,19.23,19.469,19.01,19.4,4218774,PHM
2014-11-04,19.3,19.42,19.03,19.1,4178880,PHM
2014-11-05,19.22,19.38,19.06,19.2,3294120,PHM
2014-11-06,19.22,19.61,19.15,19.6,3780843,PHM
2014-11-07,19.52,19.97,19.49,19.96,5140691,PHM
2014-11-10,20.33,20.67,20.25,20.31,8194369,PHM
2014-11-11,20.3,20.99,20.27,20.97,7276661,PHM
2014-11-12,20.85,21.065,20.58,20.69,6111341,PHM
2014-11-13,20.73,20.99,20.73,20.81,3319027,PHM
2014-11-14,20.8,20.98,20.72,20.92,2881459,PHM
2014-11-17,20.71,21.07,20.68,20.97,4997226,PHM
2014-11-18,21.0,21.33,20.93,21.3,6274612,PHM
2014-11-19,21.18,21.485,20.85,20.95,7981971,PHM
2014-11-20,20.91,21.47,20.82,21.36,5822902,PHM
2014-11-21,21.5,21.85,21.48,21.67,7235090,PHM
2014-11-24,21.65,21.92,21.56,21.58,5968301,PHM
2014-11-25,21.61,21.84,21.41,21.46,3923347,PHM
2014-11-26,21.51,21.56,21.16,21.5,3298666,PHM
2014-11-28,21.54,21.74,21.37,21.63,1923545,PHM
2014-12-01,21.61,21.89,21.505,21.68,6337839,PHM
2014-12-02,21.76,21.92,21.6013,21.67,5308094,PHM
2014-12-03,21.62,22.03,21.45,21.47,7400897,PHM
2014-12-04,21.48,21.97,21.36,21.72,6112845,PHM
2014-12-05,21.66,21.8,21.49,21.54,4189848,PHM
2014-12-08,21.54,21.63,21.2,21.26,5059209,PHM
2014-12-09,21.01,21.56,21.01,21.22,5442459,PHM
2014-12-10,21.28,21.38,20.395,20.47,7816692,PHM
2014-12-11,20.56,20.83,20.4,20.51,7535189,PHM
2014-12-12,20.46,20.67,20.17,20.19,6930853,PHM
2014-12-15,20.25,20.47,19.825,19.95,6173100,PHM
2014-12-16,19.83,20.13,19.78,19.79,6044882,PHM
2014-12-17,19.73,20.52,19.69,20.47,5616928,PHM
2014-12-18,20.72,20.95,20.42,20.93,4771068,PHM
2014-12-19,21.02,21.05,20.71,20.9,5269709,PHM
2014-12-22,20.93,21.08,20.75,20.89,3491972,PHM
2014-12-23,20.93,21.14,20.79,20.94,3101819,PHM
2014-12-24,21.0,21.14,20.9,20.96,1788154,PHM
2014-12-26,21.07,21.17,20.97,21.0,1053958,PHM
2014-12-29,21.02,21.42,20.93,21.14,3161222,PHM
2014-12-30,21.03,21.34,21.01,21.31,4158109,PHM
2014-12-31,21.41,21.74,21.36,21.46,3496810,PHM
2015-01-02,21.59,21.62,20.84,21.26,5481666,PHM
2015-01-05,21.19,21.19,20.81,20.95,5094079,PHM
2015-01-06,21.05,21.06,20.589,20.7,6824675,PHM
2015-01-07,20.88,22.12,20.84,21.72,11698888,PHM
2015-01-08,21.92,22.4,21.9,22.39,9457018,PHM
2015-01-09,22.48,22.82,22.36,22.64,6634078,PHM
2015-01-12,22.68,22.845,22.33,22.69,6798383,PHM
2015-01-13,23.1,23.28,21.675,22.13,11125805,PHM
2015-01-14,21.87,22.39,21.75,22.23,6075446,PHM
2015-01-15,22.25,22.58,20.74,21.03,10701641,PHM
2015-01-16,20.95,21.61,20.27,21.57,10363797,PHM
2015-01-20,21.22,21.29,20.38,20.8,8211220,PHM
2015-01-21,20.85,21.27,20.79,21.01,5478771,PHM
2015-01-22,21.12,21.2,20.78,20.93,5411796,PHM
2015-01-23,20.99,21.08,20.58,20.69,5026909,PHM
2015-01-26,20.95,21.25,20.79,21.21,6081767,PHM
2015-01-27,20.94,21.15,20.77,20.96,6191456,PHM
2015-01-28,21.09,21.18,20.55,20.58,10193592,PHM
2015-01-29,20.88,21.96,20.72,21.82,11779112,PHM
2015-01-30,21.4,21.45,20.23,20.59,18817290,PHM
2015-02-02,20.63,20.81,20.16,20.56,7245711,PHM
2015-02-03,20.55,21.2,20.54,21.09,6874282,PHM
2015-02-04,21.04,21.88,21.03,21.59,8005792,PHM
2015-02-05,21.54,21.8,21.16,21.48,5515388,PHM
2015-02-06,21.55,22.49,21.53,22.26,12548465,PHM
2015-02-09,22.27,22.48,22.23,22.32,4736984,PHM
2015-02-10,22.49,22.85,22.3,22.77,7324832,PHM
2015-02-11,22.84,22.99,22.25,22.41,6588545,PHM
2015-02-12,22.48,22.91,22.37,22.87,3248317,PHM
2015-02-13,22.77,22.9,22.45,22.89,5395776,PHM
2015-02-17,22.68,22.935,22.45,22.92,4648809,PHM
2015-02-18,22.92,22.95,22.475,22.71,4049337,PHM
2015-02-19,22.76,22.97,22.62,22.71,3106883,PHM
2015-02-20,22.65,22.79,22.45,22.75,3237748,PHM
2015-02-23,22.73,22.9,22.32,22.58,3610798,PHM
2015-02-24,22.92,23.36,22.73,23.24,6493529,PHM
2015-02-25,23.26,23.35,22.8,22.93,3769200,PHM
2015-02-26,22.84,22.919,22.41,22.66,3991644,PHM
2015-02-27,22.62,22.78,22.45,22.56,3258871,PHM
2015-03-02,22.63,22.755,22.29,22.43,4308900,PHM
2015-03-03,22.27,22.3,21.43,21.78,11055065,PHM
2015-03-04,21.72,22.265,21.67,22.15,4038294,PHM
2015-03-05,22.24,22.265,22.05,22.24,2881815,PHM
2015-03-06,22.06,22.06,20.98,21.22,8504717,PHM
2015-03-09,21.55,21.62,21.31,21.35,3949554,PHM
2015-03-10,21.14,21.33,21.04,21.04,3506619,PHM
2015-03-11,21.14,21.37,20.955,21.17,2857386,PHM
2015-03-12,21.2,21.58,21.16,21.28,3541018,PHM
2015-03-13,21.16,21.39,20.97,21.05,3968845,PHM
2015-03-16,21.17,21.35,20.95,21.07,3276710,PHM
2015-03-17,20.98,21.0,20.59,20.95,5247919,PHM
2015-03-18,20.99,21.47,20.66,21.31,5680014,PHM
2015-03-19,21.5,21.69,21.11,21.37,3824897,PHM
2015-03-20,21.58,22.14,21.56,21.77,5050328,PHM
2015-03-23,21.76,21.97,21.54,21.54,3013495,PHM
2015-03-24,21.56,22.3,21.35,21.94,4952775,PHM
2015-03-25,22.0,22.13,21.59,21.6,3178002,PHM
2015-03-26,21.52,21.72,21.4,21.52,3548939,PHM
2015-03-27,21.53,22.21,21.51,22.02,7100460,PHM
2015-03-30,22.24,22.65,22.11,22.44,4119898,PHM
2015-03-31,22.41,22.77,22.15,22.23,6007557,PHM
2015-04-01,22.27,22.32,21.95,22.29,4487699,PHM
2015-04-02,22.27,22.72,22.24,22.7,3495378,PHM
2015-04-06,22.63,22.95,22.55,22.67,3016422,PHM
2015-04-07,22.67,22.7,22.125,22.17,4261830,PHM
2015-04-08,22.2,22.505,22.16,22.47,3313616,PHM
2015-04-09,21.99,22.42,21.82,22.31,6233228,PHM
2015-04-10,22.31,22.43,22.04,22.32,3098108,PHM
2015-04-13,22.38,22.53,22.2,22.23,2905670,PHM
2015-04-14,22.26,22.58,22.07,22.54,3219285,PHM
2015-04-15,22.65,22.9,22.5,22.78,3565021,PHM
2015-04-16,22.65,22.65,22.205,22.34,4059324,PHM
2015-04-17,22.11,22.26,21.705,22.19,5245057,PHM
2015-04-20,22.3,22.42,21.7,21.9,4519062,PHM
2015-04-21,21.95,22.37,21.95,22.21,5060619,PHM
2015-04-22,22.18,22.2,21.455,21.69,7439994,PHM
2015-04-23,20.52,20.74,19.65,19.97,27580445,PHM
2015-04-24,19.87,20.59,19.86,20.12,14884567,PHM
2015-04-27,20.24,20.32,19.74,19.87,7623377,PHM
2015-04-28,19.84,19.99,19.555,19.94,5309455,PHM
2015-04-29,19.7,19.885,19.47,19.86,5837327,PHM
2015-04-30,19.76,19.77,19.27,19.3,7395726,PHM
2015-05-01,19.39,19.8,19.31,19.62,4854419,PHM
2015-05-04,19.69,19.83,19.37,19.49,3736595,PHM
2015-05-05,19.53,19.68,19.35,19.46,7734717,PHM
2015-05-06,19.5,19.63,19.24,19.41,4240748,PHM
2015-05-07,19.36,19.78,19.33,19.7,4832066,PHM
2015-05-08,19.92,20.2,19.73,19.79,4635041,PHM
2015-05-11,19.82,19.885,19.46,19.52,4176240,PHM
2015-05-12,19.4,19.655,19.205,19.53,5748423,PHM
2015-05-13,19.56,19.78,19.325,19.43,4013866,PHM
2015-05-14,19.5,19.68,19.43,19.58,3480429,PHM
2015-05-15,19.44,20.03,19.4,19.89,7860725,PHM
2015-05-18,19.91,20.05,19.77,19.9,6608755,PHM
2015-05-19,20.27,20.44,19.875,20.05,8652888,PHM
2015-05-20,20.16,20.24,19.75,20.12,5861695,PHM
2015-05-21,20.12,20.185,19.94,20.0,5628531,PHM
2015-05-22,19.96,19.99,19.64,19.76,6721259,PHM
2015-05-26,19.68,19.81,19.47,19.49,4292320,PHM
2015-05-27,19.5,19.56,19.165,19.38,5550808,PHM
2015-05-28,19.32,19.68,19.3,19.43,5144771,PHM
2015-05-29,19.37,19.54,19.18,19.18,4264921,PHM
2015-06-01,19.29,19.46,19.24,19.27,4345931,PHM
2015-06-02,19.23,19.44,19.11,19.21,5075493,PHM
2015-06-03,19.34,19.66,19.19,19.34,6843132,PHM
2015-06-04,19.2,19.33,18.9,19.04,7702702,PHM
2015-06-05,18.95,19.16,18.83,19.08,3266851,PHM
2015-06-08,19.02,19.08,18.85,18.89,3328237,PHM
2015-06-09,18.78,18.95,18.61,18.85,4478697,PHM
2015-06-10,18.91,19.19,18.89,19.1,3219825,PHM
2015-06-11,19.19,19.43,19.17,19.23,4377788,PHM
2015-06-12,19.09,19.29,19.09,19.27,3405589,PHM
2015-06-15,19.2,19.66,19.17,19.38,5326065,PHM
2015-06-16,19.33,19.42,19.2,19.38,4448334,PHM
2015-06-17,19.4,19.49,19.26,19.47,3858860,PHM
2015-06-18,19.5,19.7099,19.47,19.56,3281717,PHM
2015-06-19,19.64,20.15,19.62,19.99,6968781,PHM
2015-06-22,20.07,20.33,20.07,20.25,5536844,PHM
2015-06-23,20.32,20.6,20.17,20.31,5974131,PHM
2015-06-24,20.75,21.01,20.5,20.54,6345898,PHM
2015-06-25,20.6,20.81,20.42,20.42,4084337,PHM
2015-06-26,20.49,20.52,20.26,20.48,4449739,PHM
2015-06-29,20.29,20.51,20.05,20.08,3826348,PHM
2015-06-30,20.2,20.39,20.09,20.15,4948938,PHM
2015-07-01,20.31,20.46,20.14,20.43,5687636,PHM
2015-07-02,20.5,20.78,20.29,20.55,8672660,PHM
2015-07-06,20.37,20.91,20.32,20.57,5720001,PHM
2015-07-07,20.54,20.93,20.475,20.91,8037915,PHM
2015-07-08,20.75,20.91,20.35,20.45,4881652,PHM
2015-07-09,20.66,20.77,20.31,20.32,5905526,PHM
2015-07-10,20.5,20.775,20.46,20.69,2986494,PHM
2015-07-13,20.81,20.88,20.64,20.75,3109173,PHM
2015-07-14,20.81,20.94,20.73,20.89,2421475,PHM
2015-07-15,20.89,20.9,20.3869,20.49,4233471,PHM
2015-07-16,20.61,20.68,20.305,20.49,4027652,PHM
2015-07-17,20.55,20.57,19.9833,20.09,7770607,PHM
2015-07-20,20.12,20.135,19.695,19.73,6093610,PHM
2015-07-21,19.75,20.0,19.61,19.68,5305321,PHM
2015-07-22,19.67,20.23,19.66,20.16,6886393,PHM
2015-07-23,20.22,20.62,19.84,20.18,9921714,PHM
2015-07-24,20.25,20.25,19.37,19.49,8624031,PHM
2015-07-27,19.36,19.65,19.28,19.5,6646268,PHM
2015-07-28,19.56,19.91,19.38,19.69,6792246,PHM
2015-07-29,19.68,20.18,19.62,20.11,4287471,PHM
2015-07-30,19.98,20.45,19.91,20.4,3951585,PHM
2015-07-31,20.46,20.85,20.27,20.72,6875967,PHM
2015-08-03,20.66,20.78,20.54,20.71,5110743,PHM
2015-08-04,20.69,20.74,20.21,20.33,4062781,PHM
2015-08-05,20.41,20.46,19.87,19.96,3936865,PHM
2015-08-06,20.06,20.06,19.67,19.78,4282264,PHM
2015-08-07,19.72,19.86,19.62,19.74,3227884,PHM
2015-08-10,19.86,20.22,19.84,20.12,2824656,PHM
2015-08-11,20.1,20.58,19.95,20.55,5012332,PHM
2015-08-12,20.53,20.91,20.32,20.86,7955900,PHM
2015-08-13,20.84,21.545,20.84,21.34,8931719,PHM
2015-08-14,21.28,21.33,21.005,21.16,4701467,PHM
2015-08-17,21.08,21.47,20.995,21.37,3001472,PHM
2015-08-18,21.6,22.1,21.54,21.9,6898113,PHM
2015-08-19,21.78,22.06,21.64,22.02,5056923,PHM
2015-08-20,21.76,21.95,21.49,21.51,5204209,PHM
2015-08-21,21.32,21.36,20.81,20.93,6929439,PHM
2015-08-24,19.57,20.46,19.04,19.62,12343560,PHM
2015-08-25,20.27,20.37,18.9,18.91,7398686,PHM
2015-08-26,19.39,19.87,18.91,19.82,9403653,PHM
2015-08-27,20.05,20.475,19.829,20.46,6439724,PHM
2015-08-28,20.46,20.67,20.24,20.44,5227023,PHM
2015-08-31,20.39,20.85,20.31,20.69,6120815,PHM
2015-09-01,20.26,20.51,19.755,19.9,5066105,PHM
2015-09-02,20.08,20.35,19.77,20.35,5139930,PHM
2015-09-03,20.51,20.87,20.455,20.75,5966050,PHM
2015-09-04,20.37,20.68,20.155,20.24,3125573,PHM
2015-09-08,20.55,20.865,20.41,20.82,5624624,PHM
2015-09-09,21.05,21.1099,20.485,20.6,4558225,PHM
2015-09-10,20.29,20.54,20.04,20.5,4355647,PHM
2015-09-11,20.59,20.95,20.43,20.95,4581680,PHM
2015-09-14,20.94,21.0,20.66,20.79,2975347,PHM
2015-09-15,20.89,20.89,20.59,20.72,4302209,PHM
2015-09-16,20.72,20.84,20.46,20.81,5425344,PHM
2015-09-17,20.86,21.495,20.745,21.03,6299718,PHM
2015-09-18,20.65,20.975,20.44,20.52,7676485,PHM
2015-09-21,20.73,20.94,20.14,20.24,4011155,PHM
2015-09-22,20.0,20.04,19.33,19.65,7997671,PHM
2015-09-23,19.6,19.87,19.49,19.54,3966957,PHM
2015-09-24,19.26,19.87,19.06,19.82,5450086,PHM
2015-09-25,19.98,20.33,19.84,19.96,3690953,PHM
2015-09-28,19.88,19.94,18.71,19.03,5596694,PHM
2015-09-29,19.04,19.29,18.53,18.72,6051902,PHM
2015-09-30,18.94,19.07,18.56,18.87,4972970,PHM
2015-10-01,18.87,19.14,18.6,19.12,5201264,PHM
2015-10-02,18.88,19.195,18.61,19.14,5635294,PHM
2015-10-05,19.22,20.0,19.22,19.98,3892834,PHM
2015-10-06,20.04,20.05,19.55,19.62,3193003,PHM
2015-10-07,19.75,20.025,19.67,20.0,5779159,PHM
2015-10-08,19.95,20.245,19.8,20.21,5299585,PHM
2015-10-09,20.18,20.27,19.92,20.12,4133556,PHM
2015-10-12,20.14,20.2,19.8,20.1,3032406,PHM
2015-10-13,19.64,19.98,19.405,19.5,10048190,PHM
2015-10-14,19.45,19.54,18.63,18.89,10474694,PHM
2015-10-15,18.98,19.15,18.65,19.1,6901663,PHM
2015-10-16,19.13,19.36,18.9249,19.09,7520954,PHM
2015-10-19,19.06,19.16,18.92,19.12,6545462,PHM
2015-10-20,19.13,19.66,19.05,19.42,5728763,PHM
2015-10-21,19.53,19.61,19.235,19.45,4714435,PHM
2015-10-22,18.51,18.75,17.52,18.16,22656840,PHM
2015-10-23,18.2,18.43,17.605,18.34,14769237,PHM
2015-10-26,18.34,18.58,17.99,18.18,8843646,PHM
2015-10-27,18.09,18.15,17.87,18.04,8633985,PHM
2015-10-28,18.09,18.52,17.96,18.42,5619816,PHM
2015-10-29,18.26,18.31,17.77,17.96,5246120,PHM
2015-10-30,17.92,18.42,17.84,18.33,6024262,PHM
2015-11-02,18.32,18.5,18.24,18.39,4725436,PHM
2015-11-03,18.32,18.68,18.11,18.46,5595177,PHM
2015-11-04,18.49,18.63,18.26,18.34,5574820,PHM
2015-11-05,18.34,18.4,17.88,18.15,9302840,PHM
2015-11-06,17.98,18.19,17.75,17.91,5818997,PHM
2015-11-09,17.93,17.93,17.29,17.56,6021776,PHM
2015-11-10,17.56,18.22,17.52,18.19,9125848,PHM
2015-11-11,18.22,18.49,18.06,18.43,5601930,PHM
2015-11-12,18.21,18.23,17.83,17.92,4196038,PHM
2015-11-13,17.94,18.1,17.67,17.71,3596088,PHM
2015-11-16,17.67,18.49,17.65,18.44,6206918,PHM
2015-11-17,18.45,18.699,18.335,18.41,4325410,PHM
2015-11-18,18.36,18.995,18.34,18.97,5239187,PHM
2015-11-19,18.91,19.195,18.88,19.08,3425410,PHM
2015-11-20,19.17,19.36,18.99,19.2,2850504,PHM
2015-11-23,19.13,19.46,19.095,19.25,3423620,PHM
2015-11-24,19.06,19.6,19.01,19.51,4256469,PHM
2015-11-25,19.51,19.81,19.49,19.75,3926576,PHM
2015-11-27,19.76,19.8,19.61,19.66,2196101,PHM
2015-11-30,19.71,19.71,19.42,19.48,3362808,PHM
2015-12-01,19.55,19.7,19.34,19.65,3817724,PHM
2015-12-02,19.66,19.7,18.94,19.08,6428563,PHM
2015-12-03,19.2,19.25,18.7399,18.89,5517055,PHM
2015-12-04,19.01,19.46,18.88,19.42,4003215,PHM
2015-12-07,19.33,19.515,19.23,19.38,3122886,PHM
2015-12-08,19.1,19.25,18.68,18.78,4466881,PHM
2015-12-09,18.59,18.76,17.97,18.02,7614543,PHM
2015-12-10,18.12,18.32,17.9,18.16,5134770,PHM
2015-12-11,17.82,17.89,17.58,17.64,4283032,PHM
2015-12-14,17.71,17.73,17.08,17.18,7051842,PHM
2015-12-15,17.29,17.55,17.15,17.39,6369821,PHM
2015-12-16,17.61,18.12,17.5,18.02,7394167,PHM
2015-12-17,18.1,18.17,17.67,17.75,5017265,PHM
2015-12-18,17.71,17.74,17.27,17.33,11039582,PHM
2015-12-21,17.53,17.89,17.47,17.77,3618845,PHM
2015-12-22,17.47,17.92,17.39,17.8,5549130,PHM
2015-12-23,17.91,18.2,17.77,18.13,3305221,PHM
2015-12-24,18.12,18.38,18.12,18.22,1446432,PHM
2015-12-28,18.13,18.19,17.82,18.1,2596518,PHM
2015-12-29,18.22,18.3,17.87,18.16,2995651,PHM
2015-12-30,18.16,18.215,17.935,17.98,2271044,PHM
2015-12-31,17.9,18.07,17.8,17.82,2140479,PHM
2016-01-04,17.57,17.6,16.79,17.16,9365945,PHM
2016-01-05,17.2,17.48,17.1,17.32,9787799,PHM
2016-01-06,17.04,17.34,16.78,16.94,7968948,PHM
2016-01-07,16.25,16.77,16.17,16.22,6469196,PHM
2016-01-08,16.59,16.74,15.76,15.9,10622038,PHM
2016-01-11,16.05,16.37,15.825,16.16,9020969,PHM
2016-01-12,16.33,16.49,15.845,16.23,5681991,PHM
2016-01-13,16.66,17.08,16.265,16.3,13149727,PHM
2016-01-14,16.3,16.43,15.77,16.07,6004475,PHM
2016-01-15,15.62,16.14,15.5,15.94,8129646,PHM
2016-01-19,16.14,16.275,15.53,15.67,5967640,PHM
2016-01-20,15.36,15.7,14.61,15.57,8245417,PHM
2016-01-21,15.58,16.495,15.5,16.0,11470300,PHM
2016-01-22,16.27,17.02,16.27,16.6,9746022,PHM
2016-01-25,16.55,16.78,15.82,15.91,9450566,PHM
2016-01-26,16.0,16.48,15.58,16.33,7968971,PHM
2016-01-27,16.31,16.5,15.97,16.08,8416967,PHM
2016-01-28,16.53,16.8,16.05,16.39,11110827,PHM
2016-01-29,16.5,16.87,16.19,16.76,12647323,PHM
2016-02-01,16.57,16.82,16.44,16.51,6266979,PHM
2016-02-02,16.32,16.68,16.12,16.18,7395738,PHM
2016-02-03,16.41,16.48,15.935,16.38,5757177,PHM
2016-02-04,16.37,16.96,16.3689,16.53,6605570,PHM
2016-02-05,16.53,16.725,16.04,16.23,6181319,PHM
2016-02-08,15.98,16.19,15.58,15.79,7276742,PHM
2016-02-09,15.55,16.095,15.5,16.0,6325409,PHM
2016-02-10,16.22,16.6,15.87,16.35,5870326,PHM
2016-02-11,16.05,16.12,15.21,15.36,7484313,PHM
2016-02-12,15.55,16.04,15.55,16.01,5444761,PHM
2016-02-16,16.24,16.68,16.01,16.67,5569863,PHM
2016-02-17,16.81,16.9,16.41,16.61,4463034,PHM
2016-02-18,16.65,16.72,16.26,16.61,4860707,PHM
2016-02-19,16.48,16.71,16.31,16.54,4222685,PHM
2016-02-22,16.74,17.21,16.7,17.2,4933211,PHM
2016-02-23,17.15,17.285,16.92,17.15,5522443,PHM
2016-02-24,16.94,17.185,16.77,17.1,6397284,PHM
2016-02-25,17.12,17.35,17.04,17.34,4720875,PHM
2016-02-26,17.44,17.62,17.3,17.39,4178692,PHM
2016-02-29,17.36,17.67,17.18,17.19,5239203,PHM
2016-03-01,17.35,17.68,17.2,17.52,8650525,PHM
2016-03-02,17.49,17.89,17.36,17.87,9080773,PHM
2016-03-03,17.89,18.305,17.805,18.16,4554722,PHM
2016-03-04,18.15,18.28,17.77,17.93,4190388,PHM
2016-03-07,17.8,18.04,17.7,17.93,4372700,PHM
2016-03-08,17.76,18.07,17.59,17.8,6646635,PHM
2016-03-09,17.93,18.12,17.63,18.04,5040457,PHM
2016-03-10,18.09,18.37,17.645,17.96,4312247,PHM
2016-03-11,18.12,18.44,17.98,18.4,4099595,PHM
2016-03-14,18.37,18.51,18.17,18.34,3011053,PHM
2016-03-15,18.22,18.325,18.08,18.26,2895381,PHM
2016-03-16,17.94,18.38,17.8,18.21,6875696,PHM
2016-03-17,18.14,18.45,18.02,18.37,4453565,PHM
2016-03-18,18.36,18.82,18.35,18.65,5667972,PHM
2016-03-21,18.68,18.69,18.13,18.3,4006959,PHM
2016-03-22,18.17,18.53,18.15,18.28,2655956,PHM
2016-03-23,18.17,18.24,17.96,17.98,4321456,PHM
2016-03-24,18.05,18.07,17.85,17.91,4936679,PHM
2016-03-28,17.95,18.24,17.815,18.12,5318849,PHM
2016-03-29,18.21,18.6,18.09,18.51,7097928,PHM
2016-03-30,18.68,18.76,18.405,18.41,4366344,PHM
2016-03-31,18.38,18.76,18.32,18.71,3574616,PHM
2016-04-01,18.53,18.61,18.31,18.42,4038578,PHM
2016-04-04,18.43,18.63,16.6,17.21,22493419,PHM
2016-04-05,16.9,17.65,16.73,17.56,16094594,PHM
2016-04-06,17.7,18.05,17.7,17.98,9186241,PHM
2016-04-07,17.91,18.11,17.64,17.72,5763083,PHM
2016-04-08,17.87,18.0328,17.73,17.8,3646050,PHM
2016-04-11,17.83,18.03,17.525,17.58,4728364,PHM
2016-04-12,17.59,17.915,17.495,17.83,5763517,PHM
2016-04-13,17.91,18.525,17.83,18.28,5725504,PHM
2016-04-14,18.23,18.412,18.13,18.33,3040832,PHM
2016-04-15,18.32,18.74,18.23,18.65,5351283,PHM
2016-04-18,18.51,18.74,18.44,18.51,6285787,PHM
2016-04-19,18.37,18.8,18.25,18.66,5403109,PHM
2016-04-20,18.64,19.305,18.49,19.18,10901376,PHM
2016-04-21,19.13,19.5,18.825,19.13,9683961,PHM
2016-04-22,19.25,19.49,18.98,19.05,6187751,PHM
2016-04-25,18.86,18.99,18.59,18.81,4943024,PHM
2016-04-26,18.81,19.12,18.81,18.98,4672503,PHM
2016-04-27,19.04,19.259,18.88,19.18,5225404,PHM
2016-04-28,19.0,19.05,18.47,18.52,8723183,PHM
2016-04-29,18.5,18.63,18.2,18.39,5883918,PHM
2016-05-02,18.47,18.66,18.36,18.44,6473677,PHM
2016-05-03,18.3,18.43,18.0002,18.2,7043083,PHM
2016-05-04,18.01,18.36,17.9,18.3,8405753,PHM
2016-05-05,18.38,18.47,18.07,18.19,4794312,PHM
2016-05-06,18.11,18.45,18.03,18.23,4509607,PHM
2016-05-09,18.22,18.47,18.16,18.28,2430529,PHM
2016-05-10,18.36,18.4065,18.14,18.24,4835659,PHM
2016-05-11,18.19,18.36,18.04,18.15,4846811,PHM
2016-05-12,18.24,18.32,18.08,18.19,3175306,PHM
2016-05-13,18.11,18.354,17.95,17.98,3792324,PHM
2016-05-16,18.02,18.26,18.01,18.21,2140617,PHM
2016-05-17,18.17,18.42,18.06,18.17,3300238,PHM
2016-05-18,18.13,18.4,17.925,18.03,4887501,PHM
2016-05-19,17.87,18.03,17.58,17.79,3345504,PHM
2016-05-20,17.87,18.12,17.78,18.06,3356373,PHM
2016-05-23,18.02,18.15,17.79,17.82,3061035,PHM
2016-05-24,18.19,18.855,17.97,18.73,6626779,PHM
2016-05-25,18.84,19.04,18.675,18.7,3291367,PHM
2016-05-26,18.71,18.925,18.64,18.86,3283808,PHM
2016-05-27,18.83,19.04,18.775,18.86,2645121,PHM
2016-05-31,18.89,18.9,18.69,18.76,3472663,PHM
2016-06-01,18.6,18.9,18.51,18.87,2945632,PHM
2016-06-02,18.77,18.94,18.66,18.89,8995595,PHM
2016-06-03,18.89,18.89,18.39,18.79,2415703,PHM
2016-06-06,18.85,18.89,18.62,18.71,5898295,PHM
2016-06-07,18.69,19.78,18.62,19.37,11730274,PHM
2016-06-08,19.46,19.8,19.35,19.7,5457479,PHM
2016-06-09,19.6,19.68,19.495,19.58,3059539,PHM
2016-06-10,19.37,19.44,19.15,19.22,3579879,PHM
2016-06-13,19.12,19.34,18.81,18.83,3677629,PHM
2016-06-14,18.79,18.94,18.485,18.59,2536888,PHM
2016-06-15,18.63,18.99,18.56,18.72,2548589,PHM
2016-06-16,18.61,18.7,18.495,18.67,2060340,PHM
2016-06-17,18.64,19.16,18.59,19.05,3801347,PHM
2016-06-20,19.28,19.43,19.08,19.09,3990487,PHM
2016-06-21,19.28,19.37,18.81,19.1,6572410,PHM
2016-06-22,19.09,19.19,18.85,18.87,3617745,PHM
2016-06-23,19.17,19.18,18.94,19.16,4986618,PHM
2016-06-24,18.35,18.87,18.33,18.4,9167465,PHM
2016-06-27,18.22,18.25,17.71,18.01,6378225,PHM
2016-06-28,18.26,18.69,18.2,18.56,3622632,PHM
2016-06-29,18.76,19.145,18.69,19.0,5416120,PHM
2016-06-30,19.07,19.51,18.95,19.49,4903284,PHM
2016-07-01,19.5,19.82,19.38,19.48,3613453,PHM
2016-07-05,19.42,19.433,19.04,19.27,8055016,PHM
2016-07-06,19.19,19.66,19.08,19.66,4253489,PHM
2016-07-07,19.67,20.05,19.62,19.97,4776864,PHM
2016-07-08,20.17,20.67,20.17,20.48,4054054,PHM
2016-07-11,20.51,20.65,20.385,20.41,3075023,PHM
2016-07-12,20.53,20.63,20.36,20.49,2715187,PHM
2016-07-13,20.51,20.65,20.31,20.43,2159322,PHM
2016-07-14,20.54,20.65,20.35,20.37,2219633,PHM
2016-07-15,20.46,20.53,20.16,20.37,2334577,PHM
2016-07-18,20.43,20.5,20.31,20.46,2059639,PHM
2016-07-19,20.49,20.54,20.28,20.37,2784561,PHM
2016-07-20,20.39,20.51,20.32,20.42,4333421,PHM
2016-07-21,21.03,21.79,20.65,21.51,13366578,PHM
2016-07-22,21.79,22.05,21.4,21.85,9533226,PHM
2016-07-25,22.29,22.4,21.74,21.94,9774458,PHM
2016-07-26,21.94,22.26,21.7,22.1,8093525,PHM
2016-07-27,22.17,22.4,21.99,22.11,4698358,PHM
2016-07-28,22.0,22.1,21.64,21.72,9137202,PHM
2016-07-29,21.72,21.84,21.07,21.18,11743882,PHM
2016-08-01,21.15,21.5,21.0,21.44,5443383,PHM
2016-08-02,21.34,21.45,20.88,20.95,5242238,PHM
2016-08-03,20.91,21.18,20.9,21.01,4516215,PHM
2016-08-04,21.07,21.16,20.74,21.04,5571550,PHM
2016-08-05,21.11,21.6,21.11,21.54,7951389,PHM
2016-08-08,21.55,21.64,21.2,21.26,5284679,PHM
2016-08-09,21.22,21.4,21.19,21.29,3766675,PHM
2016-08-10,21.34,21.39,21.11,21.22,3222412,PHM
2016-08-11,21.33,21.465,21.17,21.39,2310461,PHM
2016-08-12,21.39,21.48,20.99,21.15,2604372,PHM
2016-08-15,21.2,21.52,21.1235,21.42,4748229,PHM
2016-08-16,21.41,21.625,21.24,21.36,3224093,PHM
2016-08-17,21.32,21.37,20.84,21.07,4136708,PHM
2016-08-18,21.11,21.26,21.04,21.14,3588883,PHM
2016-08-19,21.06,21.27,21.05,21.19,2353497,PHM
2016-08-22,21.17,21.34,21.09,21.32,2457989,PHM
2016-08-23,21.48,22.015,21.32,21.93,7253822,PHM
2016-08-24,21.87,21.98,21.54,21.57,4716160,PHM
2016-08-25,21.52,21.69,21.41,21.57,1875818,PHM
2016-08-26,21.57,21.73,21.04,21.19,3383208,PHM
2016-08-29,21.16,21.39,21.16,21.18,3908941,PHM
2016-08-30,21.22,21.395,21.18,21.36,2870220,PHM
2016-08-31,21.36,21.46,21.175,21.37,2801308,PHM
2016-09-01,21.4,21.56,21.04,21.1,4443093,PHM
2016-09-02,21.21,21.33,20.865,20.88,4635103,PHM
2016-09-06,20.9,21.08,20.74,20.84,4834397,PHM
2016-09-07,20.8,21.14,20.8,21.08,2809205,PHM
2016-09-08,21.07,21.08,20.85,20.88,2916702,PHM
2016-09-09,20.71,20.71,19.82,20.04,5448314,PHM
2016-09-12,19.88,20.27,19.8,20.21,5878300,PHM
2016-09-13,20.09,20.24,19.545,19.83,5735837,PHM
2016-09-14,19.8,19.995,19.65,19.88,5473582,PHM
2016-09-15,19.87,20.09,19.76,19.99,2662382,PHM
2016-09-16,19.74,19.83,19.42,19.57,4480332,PHM
2016-09-19,19.73,20.25,19.7,19.87,4407995,PHM
2016-09-20,19.64,19.68,19.1,19.29,6366873,PHM
2016-09-21,19.29,19.45,19.05,19.41,5265244,PHM
2016-09-22,19.55,19.92,19.46,19.86,5603898,PHM
2016-09-23,19.81,19.99,19.72,19.81,3918443,PHM
2016-09-26,19.69,19.86,19.63,19.77,3674333,PHM
2016-09-27,19.8,20.005,19.71,19.89,3538439,PHM
2016-09-28,19.91,20.16,19.85,20.14,3784218,PHM
2016-09-29,20.14,20.23,19.73,19.81,3544881,PHM
2016-09-30,19.92,20.08,19.7,20.04,3621785,PHM
2016-10-03,19.93,20.16,19.81,20.04,3084247,PHM
2016-10-04,20.0,20.25,19.98,20.09,4787608,PHM
2016-10-05,20.21,20.655,20.17,20.45,4555546,PHM
2016-10-06,20.39,20.45,20.2,20.34,4161432,PHM
2016-10-07,20.38,20.5,19.89,19.94,3869774,PHM
2016-10-10,20.06,20.27,19.93,19.93,2699989,PHM
2016-10-11,19.85,19.92,19.51,19.68,5080979,PHM
2016-10-12,19.68,19.9,19.63,19.75,4404159,PHM
2016-10-13,19.6,19.65,19.34,19.4,3543949,PHM
2016-10-14,19.52,19.67,19.35,19.43,4598445,PHM
2016-10-17,19.39,19.63,19.34,19.4,3324696,PHM
2016-10-18,19.61,19.86,19.45,19.81,3576371,PHM
2016-10-19,19.82,19.99,19.72,19.88,4510530,PHM
2016-10-20,19.49,20.04,18.68,19.2,11242464,PHM
2016-10-21,19.03,19.18,19.01,19.06,5865101,PHM
2016-10-24,19.2,19.33,19.0,19.09,5873702,PHM
2016-10-25,19.02,19.07,18.55,18.57,6626769,PHM
2016-10-26,18.42,18.78,18.36,18.58,4057369,PHM
2016-10-27,18.67,18.716,18.125,18.19,6789266,PHM
2016-10-28,18.2,18.7,18.2,18.51,4416801,PHM
2016-10-31,18.54,18.76,18.52,18.6,3174954,PHM
2016-11-01,18.63,18.8,18.35,18.63,7301711,PHM
2016-11-02,18.57,18.64,18.1,18.31,5617600,PHM
2016-11-03,18.36,18.45,17.96,18.01,5352236,PHM
2016-11-04,18.01,18.59,17.88,18.24,6939236,PHM
2016-11-07,18.55,18.72,18.48,18.6,4123546,PHM
2016-11-08,18.41,18.45,18.01,18.31,5460241,PHM
2016-11-09,17.99,18.33,17.69,18.04,10358355,PHM
2016-11-10,18.09,18.71,17.925,18.69,13626294,PHM
2016-11-11,18.66,18.8,18.31,18.32,9359336,PHM
2016-11-14,18.47,18.755,18.36,18.64,4716300,PHM
2016-11-15,18.54,18.7831,18.25,18.66,4163392,PHM
2016-11-16,18.6,18.73,18.42,18.44,3077262,PHM
2016-11-17,18.65,19.025,18.64,18.94,5420881,PHM
2016-11-18,18.93,19.02,18.8,18.84,3629742,PHM
2016-11-21,18.89,19.015,18.375,18.91,8148303,PHM
2016-11-22,18.93,18.96,18.705,18.82,4823805,PHM
2016-11-23,18.85,19.125,18.78,18.99,6268081,PHM
2016-11-25,18.99,19.465,18.99,19.27,2361911,PHM
2016-11-28,19.29,19.29,18.99,19.1,7079029,PHM
2016-11-29,19.13,19.52,19.1,19.29,8457967,PHM
2016-11-30,19.33,19.46,18.85,18.86,7322110,PHM
2016-12-01,18.87,19.03,18.37,18.39,4991133,PHM
2016-12-02,18.41,18.705,18.29,18.31,4023126,PHM
2016-12-05,18.44,18.64,18.25,18.28,7624496,PHM
2016-12-06,18.58,18.77,18.35,18.68,8049411,PHM
2016-12-07,18.68,19.37,18.6,19.31,7103858,PHM
2016-12-08,19.39,20.17,19.38,19.85,7336597,PHM
2016-12-09,19.72,19.76,19.3,19.6,5453225,PHM
2016-12-12,19.51,19.93,19.49,19.83,5584209,PHM
2016-12-13,19.94,19.99,19.63,19.7,4255179,PHM
2016-12-14,19.7,19.77,19.06,19.09,5900047,PHM
2016-12-15,19.09,19.51,18.66,18.73,8311017,PHM
2016-12-16,18.71,19.0,18.63,18.83,8130280,PHM
2016-12-19,18.91,19.405,18.825,18.91,5561260,PHM
2016-12-20,18.92,19.17,18.89,19.09,4329660,PHM
2016-12-21,19.05,19.26,19.05,19.15,2759353,PHM
2016-12-22,19.11,19.17,18.5,18.55,4265043,PHM
2016-12-23,18.63,18.63,18.29,18.38,3559409,PHM
2016-12-27,18.43,18.63,18.4,18.62,2509184,PHM
2016-12-28,18.68,18.72,18.365,18.45,4147599,PHM
2016-12-29,18.52,18.61,18.48,18.5,1971239,PHM
2016-12-30,18.54,18.62,18.31,18.38,2948541,PHM
2017-01-03,18.55,18.665,18.18,18.55,3364804,PHM
2017-01-04,18.67,19.085,18.65,18.99,6343425,PHM
2017-01-05,18.91,19.08,18.685,18.93,5056205,PHM
2017-01-06,19.05,19.14,18.415,18.46,5333358,PHM
2017-01-09,18.43,18.61,18.235,18.53,3803846,PHM
2017-01-10,18.62,18.82,18.53,18.69,2743938,PHM
2017-01-11,18.67,18.87,18.545,18.84,2441942,PHM
2017-01-12,18.81,19.03,18.54,19.01,3431734,PHM
2017-01-13,19.0,19.21,19.0,19.19,3030305,PHM
2017-01-17,19.11,19.29,18.95,19.16,2914482,PHM
2017-01-18,19.18,19.3,19.05,19.21,3261208,PHM
2017-01-19,19.2,19.35,18.87,18.94,4995142,PHM
2017-01-20,18.96,19.15,18.88,19.12,5689417,PHM
2017-01-23,19.05,19.395,19.02,19.21,3767554,PHM
2017-01-24,19.62,20.35,19.59,20.34,7874571,PHM
2017-01-25,20.36,20.735,20.325,20.44,8528395,PHM
2017-01-26,21.05,21.985,21.01,21.18,13807409,PHM
2017-01-27,21.36,21.585,21.2,21.26,10768396,PHM
2017-01-30,21.22,21.485,20.92,21.39,7107798,PHM
2017-01-31,21.39,21.56,21.2043,21.51,6857673,PHM
2017-02-01,21.54,21.64,21.18,21.21,8274866,PHM
2017-02-02,21.25,21.51,21.0895,21.26,5562765,PHM
2017-02-03,21.41,21.55,21.18,21.39,4466726,PHM
2017-02-06,21.36,21.44,21.18,21.29,4649451,PHM
2017-02-07,21.62,21.62,21.14,21.25,5003179,PHM
2017-02-08,21.14,21.37,21.06,21.27,4153781,PHM
2017-02-09,21.3,21.455,21.13,21.4,3320694,PHM
2017-02-10,21.46,21.69,21.4,21.62,3532424,PHM
2017-02-13,21.7,21.75,21.51,21.52,3116760,PHM
2017-02-14,21.79,21.88,21.4,21.49,4346309,PHM
2017-02-15,21.4,21.705,21.28,21.63,4375797,PHM
2017-02-16,21.61,21.75,21.32,21.34,3727220,PHM
2017-02-17,21.29,21.41,21.13,21.4,3307660,PHM
2017-02-21,21.51,21.65,21.39,21.61,4343814,PHM
2017-02-22,21.93,21.93,21.63,21.71,7004113,PHM
2017-02-23,21.78,21.79,21.5,21.6,3746198,PHM
2017-02-24,21.53,21.77,21.31,21.73,4985518,PHM
2017-02-27,21.65,22.16,21.65,22.1,6539206,PHM
2017-02-28,22.07,22.19,21.92,22.05,6841553,PHM
2017-03-01,22.25,22.73,22.21,22.49,7511004,PHM
2017-03-02,22.51,22.71,22.36,22.42,4941876,PHM
2017-03-03,22.37,22.555,22.21,22.48,5033427,PHM
2017-03-06,22.33,22.565,22.2,22.46,6289986,PHM
2017-03-07,22.46,22.94,22.32,22.79,7282647,PHM
2017-03-08,22.73,23.25,22.72,23.16,10662912,PHM
2017-03-09,23.16,23.425,22.89,23.12,8811967,PHM
2017-03-10,23.41,23.82,23.3,23.53,10823170,PHM
2017-03-13,23.6,23.64,23.17,23.39,6187726,PHM
2017-03-14,23.27,23.27,22.87,23.18,6175700,PHM
2017-03-15,23.28,23.57,23.09,23.43,5107268,PHM
2017-03-16,23.5,24.05,23.49,23.81,7643299,PHM
2017-03-17,23.87,23.92,23.57,23.72,8350620,PHM
2017-03-20,23.7,23.8,23.53,23.74,3593529,PHM
2017-03-21,23.8,23.88,23.25,23.4,5417642,PHM
2017-03-22,23.4,23.45,23.09,23.37,7081980,PHM
2017-03-23,23.37,23.76,23.365,23.42,3601059,PHM
2017-03-24,23.53,23.66,23.3,23.49,3311575,PHM
2017-03-27,23.18,23.55,23.13,23.47,3723222,PHM
2017-03-28,23.4,23.81,23.37,23.73,3967614,PHM
2017-03-29,23.65,23.83,23.5842,23.75,2555368,PHM
2017-03-30,23.74,23.87,23.64,23.83,2600726,PHM
2017-03-31,23.78,23.84,23.49,23.55,4572271,PHM
2017-04-03,23.65,23.72,23.32,23.48,3617919,PHM
2017-04-04,23.41,23.55,23.31,23.37,3170275,PHM
2017-04-05,23.45,23.73,23.2,23.29,5344648,PHM
2017-04-06,23.31,23.615,23.25,23.36,6105190,PHM
2017-04-07,23.3,23.46,23.24,23.28,7508976,PHM
2017-04-10,23.28,23.6,23.28,23.46,3311379,PHM
2017-04-11,23.45,23.83,23.385,23.76,4407819,PHM
2017-04-12,23.76,23.89,23.57,23.77,3901179,PHM
2017-04-13,23.76,23.97,23.68,23.71,4503325,PHM
2017-04-17,23.76,24.15,23.72,24.11,4580458,PHM
2017-04-18,24.04,24.31,23.83,24.2,4387404,PHM
2017-04-19,24.27,24.36,24.11,24.19,4227490,PHM
2017-04-20,24.38,24.43,23.175,23.34,9572658,PHM
2017-04-21,23.28,23.39,23.09,23.32,5754203,PHM
2017-04-24,23.61,23.62,22.9,23.08,9886482,PHM
2017-04-25,22.16,22.37,21.41,22.2,16840784,PHM
2017-04-26,22.15,22.9,22.11,22.7,10691528,PHM
2017-04-27,22.75,22.95,22.555,22.87,8270099,PHM
2017-04-28,22.83,22.86,22.45,22.67,6637263,PHM
2017-05-01,22.7,22.845,22.44,22.48,6710384,PHM
2017-05-02,22.47,22.52,22.18,22.32,5408318,PHM
2017-05-03,22.32,22.3939,22.07,22.18,5667347,PHM
2017-05-04,22.2,22.35,22.14,22.15,5948898,PHM
2017-05-05,22.29,22.39,22.17,22.34,5997450,PHM
2017-05-08,22.32,22.435,22.15,22.25,6784234,PHM
2017-05-09,22.33,22.805,22.28,22.71,6664448,PHM
2017-05-10,22.63,22.89,22.48,22.89,4487413,PHM
2017-05-11,22.86,23.07,22.68,23.02,5652211,PHM
2017-05-12,23.0,23.06,22.69,22.75,2944455,PHM
2017-05-15,22.79,23.06,22.765,22.94,4436532,PHM
2017-05-16,23.02,23.14,22.87,23.07,3079939,PHM
2017-05-17,22.86,23.05,22.54,22.54,3660503,PHM
2017-05-18,22.5,22.86,22.3,22.75,3234040,PHM
2017-05-19,22.84,23.215,22.77,23.13,3835608,PHM
2017-05-22,23.15,23.38,23.12,23.29,3773410,PHM
2017-05-23,23.51,23.615,22.84,22.92,4505155,PHM
2017-05-24,22.87,23.09,22.74,23.08,3967261,PHM
2017-05-25,23.17,23.225,22.83,22.89,3380616,PHM
2017-05-26,22.87,22.91,22.8,22.84,2457946,PHM
2017-05-30,22.8,22.875,22.52,22.67,3130304,PHM
2017-05-31,22.82,22.84,22.56,22.67,6094194,PHM
2017-06-01,22.69,23.08,22.62,23.08,4058883,PHM
2017-06-02,23.14,23.79,23.14,23.71,6980352,PHM
2017-06-05,23.65,23.71,23.27,23.4,3802651,PHM
2017-06-06,23.21,23.55,23.08,23.44,4027910,PHM
2017-06-07,23.45,23.68,23.39,23.59,5140556,PHM
2017-06-08,23.52,23.61,23.29,23.42,3824656,PHM
2017-06-09,23.45,23.52,23.205,23.44,3838537,PHM
2017-06-12,23.4,23.67,23.39,23.47,4368251,PHM
2017-06-13,23.49,24.16,23.47,24.12,5989228,PHM
2017-06-14,24.24,24.73,24.12,24.28,7297641,PHM
2017-06-15,24.04,24.25,23.9499,24.08,4211499,PHM
2017-06-16,23.97,24.15,23.72,24.01,4161856,PHM
2017-06-19,24.17,24.36,24.03,24.16,5202667,PHM
2017-06-20,24.44,24.69,24.17,24.23,6400492,PHM
2017-06-21,24.22,24.47,24.0,24.28,4575070,PHM
2017-06-22,24.2,24.25,23.96,24.04,5489132,PHM
2017-06-23,24.22,24.43,24.11,24.15,6659433,PHM
2017-06-26,24.21,24.3003,24.16,24.19,3664909,PHM
2017-06-27,24.18,24.4,24.01,24.07,7175042,PHM
2017-06-28,24.24,24.66,24.15,24.49,5145415,PHM
2017-06-29,24.43,24.47,23.9,24.06,8946898,PHM
2017-06-30,24.17,24.72,24.17,24.53,4704329,PHM
2017-07-03,24.59,24.7,24.46,24.49,1634946,PHM
2017-07-05,24.43,24.8,24.2,24.64,7304579,PHM
2017-07-06,24.57,24.66,24.41,24.41,8924699,PHM
2017-07-07,24.43,25.2,24.42,24.94,9620655,PHM
2017-07-10,24.66,25.17,24.65,25.07,8596035,PHM
2017-07-11,24.68,24.935,24.44,24.67,6306384,PHM
2017-07-12,24.81,25.0,24.27,24.39,5282687,PHM
2017-07-13,24.59,24.695,24.29,24.37,5843190,PHM
2017-07-14,24.36,24.6,24.31,24.36,4333876,PHM
2017-07-17,24.35,24.59,24.3211,24.36,5936286,PHM
2017-07-18,24.28,24.385,23.81,24.16,3839766,PHM
2017-07-19,24.27,24.59,24.25,24.46,5182900,PHM
2017-07-20,24.48,24.5,24.08,24.29,3196151,PHM
2017-07-21,24.27,24.71,24.2,24.31,5755698,PHM
2017-07-24,24.29,24.61,24.2,24.42,4905874,PHM
2017-07-25,24.3,24.63,23.98,24.54,6650118,PHM
2017-07-26,24.37,24.705,24.26,24.29,4257096,PHM
2017-07-27,24.32,24.55,24.11,24.36,4336554,PHM
2017-07-28,24.3,24.495,24.15,24.35,3788604,PHM
2017-07-31,24.41,24.53,24.23,24.42,3645481,PHM
2017-08-01,25.32,25.72,25.32,25.6,5808297,PHM
2017-08-02,24.9,25.26,24.75,25.2,5021621,PHM
2017-08-03,25.26,25.51,25.175,25.29,5091247,PHM
2017-08-04,25.32,25.72,25.32,25.6,5808297,PHM
2017-08-07,25.63,25.74,25.35,25.46,4602212,PHM
2017-08-08,25.46,25.585,25.28,25.31,3860065,PHM
2017-08-09,25.21,25.43,25.14,25.31,3419089,PHM
2017-08-10,25.17,25.26,24.7747,24.78,4520123,PHM
2017-08-11,24.73,25.0,24.66,24.84,2899331,PHM
2017-08-14,25.03,25.43,25.005,25.39,4411626,PHM
2017-08-15,25.4,25.56,25.33,25.53,2603453,PHM
2017-08-16,25.53,25.97,25.44,25.92,6374964,PHM
2017-08-17,25.83,26.0,25.42,25.44,4597859,PHM
2017-08-18,25.36,25.585,25.245,25.28,3649662,PHM
2017-08-21,25.19,25.465,25.13,25.4,3554544,PHM
2017-08-22,25.35,25.42,24.935,25.27,4335334,PHM
2017-08-23,25.16,25.35,24.89,24.94,4775149,PHM
2017-08-24,25.07,25.14,24.86,24.91,2970938,PHM
2017-08-25,25.01,25.43,25.01,25.31,3184484,PHM
2017-08-28,25.34,25.38,25.145,25.3,2619702,PHM
2017-08-29,25.11,25.387,25.04,25.31,3058256,PHM
2017-08-30,25.31,25.575,25.28,25.51,3057063,PHM
2017-08-31,25.6,25.89,25.54,25.82,3618549,PHM
2017-09-01,25.88,26.05,25.8,25.87,2371007,PHM
2017-09-05,25.86,25.96,25.48,25.65,4248887,PHM
2017-09-06,25.71,25.95,25.555,25.63,3990882,PHM
2017-09-07,25.68,25.7896,25.38,25.42,3921583,PHM
2017-09-08,25.43,25.975,25.35,25.76,2569564,PHM
2017-09-11,25.92,26.25,25.84,26.17,4351749,PHM
2017-09-12,26.21,26.5,26.09,26.47,3042101,PHM
2017-09-13,26.5,26.64,25.75,26.19,7016640,PHM
2017-09-14,26.13,26.48,26.01,26.37,3623107,PHM
2017-09-15,26.3,26.43,26.02,26.29,7211616,PHM
2017-09-18,26.33,26.43,26.14,26.33,4618972,PHM
2017-09-19,26.33,26.48,26.2,26.23,5027522,PHM
2017-09-20,26.22,26.26,25.555,25.66,5170685,PHM
2017-09-21,25.71,25.755,25.49,25.65,3558134,PHM
2017-09-22,25.66,26.02,25.63,25.88,4243384,PHM
2017-09-25,25.76,26.25,25.74,26.17,3680109,PHM
2017-09-26,26.26,26.55,26.19,26.33,3162088,PHM
2017-09-27,26.47,26.64,26.2,26.53,2960264,PHM
2017-09-28,26.53,26.99,26.53,26.97,4358234,PHM
2017-09-29,27.04,27.51,27.04,27.33,4976462,PHM
2017-10-02,27.43,27.56,27.13,27.37,3393181,PHM
2017-10-03,27.6,27.76,27.04,27.51,4604947,PHM
2017-10-04,27.51,27.7,27.37,27.63,3237790,PHM
2017-10-05,27.68,27.72,27.19,27.2,4278187,PHM
2017-10-06,27.21,27.46,27.115,27.23,3281150,PHM
2017-10-09,27.26,27.38,26.95,27.15,2766147,PHM
2017-10-10,27.2,27.23,26.68,26.85,4769659,PHM
2017-10-11,26.86,27.02,26.755,26.97,5023663,PHM
2017-10-12,26.9,27.29,26.9,27.09,3667913,PHM
2017-10-13,27.12,27.18,26.99,27.07,1891881,PHM
2017-10-16,27.1,27.21,27.06,27.11,2105295,PHM
2017-10-17,27.15,27.43,27.01,27.32,3758457,PHM
2017-10-18,27.37,27.45,27.21,27.33,2321012,PHM
2017-10-19,27.31,27.86,27.06,27.78,5377900,PHM
2017-10-20,27.64,28.01,27.63,28.0,5478808,PHM
2017-10-23,28.0,28.19,27.82,27.9,4996721,PHM
2017-10-24,27.99,28.92,27.5,28.68,7605716,PHM
2017-10-25,29.4,29.8,29.01,29.225,6904611,PHM
2017-10-26,29.36,29.82,29.3,29.76,5457797,PHM
2017-10-27,29.79,30.16,29.57,30.07,4849256,PHM
2017-10-30,30.02,30.33,29.69,29.79,7692219,PHM
2017-10-31,29.8,30.37,29.714,30.23,5503221,PHM
2017-11-01,30.35,30.62,30.07,30.41,6414453,PHM
2017-11-02,30.37,30.48,29.265,30.09,10396793,PHM
2017-11-03,30.07,30.57,29.92,30.31,4877061,PHM
2017-11-06,30.37,30.62,30.18,30.5,4066631,PHM
2017-11-07,30.58,30.729,30.255,30.44,3201979,PHM
2017-11-08,30.35,30.985,30.12,30.91,3537762,PHM
2017-11-09,30.58,31.3,30.52,31.07,5033128,PHM
2017-11-10,30.97,31.36,30.83,31.15,5116545,PHM
2017-11-13,31.11,31.67,31.07,31.57,4867297,PHM
2017-11-14,31.11,31.88,31.04,31.77,4317664,PHM
2017-11-15,31.65,31.76,31.28,31.73,4009938,PHM
2017-11-16,31.78,32.27,31.69,31.9,7515944,PHM
2017-11-17,31.8,32.45,31.75,32.25,6316375,PHM
2017-11-20,32.27,32.8,32.25,32.45,6275150,PHM
2017-11-21,32.46,32.895,32.46,32.73,5239726,PHM
2017-11-22,32.78,32.95,32.56,32.84,3968559,PHM
2017-11-24,32.91,33.25,32.9,33.15,1626568,PHM
2017-11-27,33.1,33.12,32.76,32.79,3887062,PHM
2017-11-28,32.87,33.37,32.87,33.24,4144252,PHM
2017-11-29,33.3,33.87,33.23,33.81,5006578,PHM
2017-11-30,33.9,34.6,33.775,34.13,6814516,PHM
2017-12-01,34.01,34.21,33.05,33.94,5772758,PHM
2017-12-04,34.5,34.59,34.16,34.44,6466607,PHM
2017-12-05,33.74,33.775,32.88,33.49,8091614,PHM
2017-12-06,33.44,33.71,33.03,33.1,4990185,PHM
2017-12-07,33.0,33.69,32.98,33.59,5180195,PHM
2017-12-08,33.75,34.24,33.6,34.1,3956058,PHM
2017-12-11,34.01,34.14,33.6,33.81,4009398,PHM
2017-12-12,33.78,34.08,33.62,33.69,3353098,PHM
2017-12-13,33.81,33.86,33.28,33.32,4116773,PHM
2017-12-14,33.23,33.5316,32.96,33.05,5642447,PHM
2017-12-15,33.14,33.49,33.03,33.43,8090051,PHM
2017-12-18,33.76,33.89,33.54,33.84,3459363,PHM
2017-12-19,33.95,34.09,33.36,33.37,3840304,PHM
2017-12-20,33.7,33.96,33.385,33.54,3069368,PHM
2017-12-21,33.7,33.98,33.63,33.77,2749309,PHM
2017-12-22,33.83,33.89,33.32,33.37,5198786,PHM
2017-12-26,33.44,33.79,33.4198,33.56,2360947,PHM
2017-12-27,33.62,33.8,33.52,33.52,3150210,PHM
2017-12-28,33.59,33.76,33.5,33.72,1487818,PHM
2017-12-29,33.89,33.9861,33.24,33.25,2527577,PHM
2018-01-02,33.45,33.67,32.902,33.37,2937850,PHM
2018-01-03,33.49,34.305,33.35,34.27,4296239,PHM
2018-01-04,34.31,34.39,33.55,33.83,4755986,PHM
2018-01-05,34.07,34.6199,34.03,34.54,5040100,PHM
2018-01-08,34.59,34.73,34.3,34.44,4440796,PHM
2018-01-09,34.49,35.01,34.3744,34.65,3595249,PHM
2018-01-10,34.42,34.5199,33.5845,33.67,5004645,PHM
2018-01-11,33.98,34.54,33.95,34.52,4285478,PHM
2018-01-12,34.6,34.6,34.23,34.48,2468867,PHM
2018-01-16,34.6,34.71,33.74,33.76,3074991,PHM
2018-01-17,34.05,34.45,33.86,34.4,2407611,PHM
2018-01-18,34.84,34.93,34.1,34.15,3070633,PHM
2018-01-19,34.35,34.6,34.09,34.6,3242940,PHM
2018-01-22,34.61,35.19,34.5,35.15,3933412,PHM
2018-01-23,35.15,35.21,34.455,34.93,3638019,PHM
2018-01-24,34.95,35.14,34.46,34.81,4339182,PHM
2018-01-25,34.88,34.89,33.37,34.26,5917851,PHM
2018-01-26,34.48,34.835,33.98,34.52,7041837,PHM
2018-01-29,34.32,34.36,33.05,33.43,11110242,PHM
2018-01-30,32.77,32.94,31.57,32.72,12480994,PHM
2018-01-31,33.25,33.75,31.77,31.83,8197120,PHM
2018-02-01,31.49,32.16,31.19,31.46,6764479,PHM
2018-02-02,31.14,31.33,30.51,30.7,5958311,PHM
2018-02-05,30.38,31.08,29.15,29.35,8708221,PHM
2018-02-06,28.53,30.36,28.33,30.16,6148904,PHM
2018-02-07,30.08,31.02,29.9,29.91,5598456,PHM
2013-02-08,93.83,94.48,93.69,94.32,566484,PH
2013-02-11,94.1,94.57,93.43,94.39,639923,PH
2013-02-12,94.28,95.59,93.95,95.18,1152695,PH
2013-02-13,95.6,96.565,95.37,96.33,1549844,PH
2013-02-14,95.77,97.03,95.53,96.31,1044842,PH
2013-02-15,96.27,97.29,95.71,96.04,1215204,PH
2013-02-19,96.31,97.5,96.28,97.46,1113562,PH
2013-02-20,97.43,97.43,94.75,95.02,1364306,PH
2013-02-21,94.58,94.58,92.6199,93.26,1335463,PH
2013-02-22,93.89,94.64,93.62,94.54,898877,PH
2013-02-25,95.09,95.25,90.83,90.9,1650938,PH
2013-02-26,91.63,92.27,91.04,91.65,1576556,PH
2013-02-27,91.5,93.77,91.45,93.56,1144828,PH
2013-02-28,93.65,95.26,93.06,94.48,1037048,PH
2013-03-01,93.82,94.9,92.75,94.45,924194,PH
2013-03-04,94.15,94.17,92.52,93.65,960767,PH
2013-03-05,94.54,96.72,94.54,96.45,1281358,PH
2013-03-06,96.98,97.21,95.93,96.42,741922,PH
2013-03-07,96.63,97.75,96.42,97.24,1067415,PH
2013-03-08,97.67,98.15,97.04,97.95,972089,PH
2013-03-11,97.6,98.0554,97.32,97.93,602550,PH
2013-03-12,97.7,97.755,96.03,97.05,1078542,PH
2013-03-13,97.07,97.225,96.24,96.99,644809,PH
2013-03-14,97.31,97.95,97.07,97.25,1006951,PH
2013-03-15,96.71,97.32,96.3,96.72,1175446,PH
2013-03-18,95.56,96.74,94.96,96.08,1107150,PH
2013-03-19,96.27,96.46,93.87,95.18,1120801,PH
2013-03-20,95.64,95.92,94.38,94.97,1108662,PH
2013-03-21,93.8,94.21,91.9,92.02,1700622,PH
2013-03-22,91.88,92.37,91.71,92.08,1331256,PH
2013-03-25,92.68,92.805,90.33,90.98,1177237,PH
2013-03-26,91.84,91.84,90.19,90.28,1549749,PH
2013-03-27,89.44,90.32,88.69,90.15,1458421,PH
2013-03-28,90.27,91.58,89.6701,91.58,1242902,PH
2013-04-01,91.39,91.6,89.51,89.65,896493,PH
2013-04-02,90.14,90.36,88.31,88.79,1164144,PH
2013-04-03,88.66,88.94,87.21,87.53,1825683,PH
2013-04-04,87.76,89.67,87.73,89.42,1686306,PH
2013-04-05,87.77,89.67,87.71,89.38,1767280,PH
2013-04-08,89.29,90.22,89.09,89.9,969507,PH
2013-04-09,90.33,91.09,89.71,90.55,777381,PH
2013-04-10,90.69,91.09,89.99,90.41,1387712,PH
2013-04-11,90.51,90.61,89.71,89.96,1429757,PH
2013-04-12,89.51,89.74,88.47,89.04,1037133,PH
2013-04-15,88.37,88.48,85.96,85.96,1795318,PH
2013-04-16,86.93,88.12,86.415,88.02,1159138,PH
2013-04-17,87.08,88.06,85.96,87.75,1593882,PH
2013-04-18,87.8,88.04,85.59,85.93,901401,PH
2013-04-19,86.41,86.52,85.13,85.55,1528991,PH
2013-04-22,85.82,87.37,84.5,86.63,1438630,PH
2013-04-23,87.06,87.87,86.78,87.68,959682,PH
2013-04-24,88.09,89.52,88.05,89.37,1316212,PH
2013-04-25,89.6,91.25,89.3,90.55,1336578,PH
2013-04-26,90.66,91.12,88.07,88.74,896206,PH
2013-04-29,89.39,89.99,88.57,88.83,763082,PH
2013-04-30,88.68,88.73,87.31,88.57,1540465,PH
2013-05-01,88.04,88.28,87.06,87.2,1288594,PH
2013-05-02,87.6,88.57,87.365,88.49,1069113,PH
2013-05-03,89.96,92.73,89.96,91.38,1327884,PH
2013-05-06,91.22,92.18,91.02,91.88,1076620,PH
2013-05-07,92.26,93.49,92.07,93.14,854123,PH
2013-05-08,92.5,93.23,92.18,93.23,1054570,PH
2013-05-09,93.15,93.88,92.79,92.95,825323,PH
2013-05-10,93.15,94.45,93.12,94.05,920824,PH
2013-05-13,93.75,94.9,93.28,93.99,917203,PH
2013-05-14,93.88,96.81,93.88,96.68,1293145,PH
2013-05-15,95.89,97.95,95.41,97.83,1447656,PH
2013-05-16,97.42,98.15,96.931,97.59,1480354,PH
2013-05-17,98.26,100.01,98.03,100.01,1857994,PH
2013-05-20,99.65,101.2099,99.265,100.58,723434,PH
2013-05-21,100.47,101.2,99.75,100.96,1241160,PH
2013-05-22,101.02,101.88,99.24,99.62,762953,PH
2013-05-23,98.64,99.58,97.91,99.32,812881,PH
2013-05-24,98.45,98.78,97.52,98.29,749711,PH
2013-05-28,99.72,99.93,98.21,98.3,799780,PH
2013-05-29,97.48,98.88,97.34,97.93,864685,PH
2013-05-30,98.2,100.43,97.74,99.86,966422,PH
2013-05-31,99.51,101.76,99.01,99.76,1319351,PH
2013-06-03,99.96,100.27,97.76,98.78,1414338,PH
2013-06-04,98.91,100.265,98.29,98.44,1562723,PH
2013-06-05,97.96,98.35,96.26,96.55,1173208,PH
2013-06-06,96.59,97.28,96.0,97.05,1527869,PH
2013-06-07,97.87,98.81,97.14,98.34,750248,PH
2013-06-10,98.6,98.88,97.98,98.61,763467,PH
2013-06-11,97.34,98.63,97.11,98.18,1146488,PH
2013-06-12,98.88,98.88,96.8,96.88,913751,PH
2013-06-13,96.92,98.41,96.29,98.02,837802,PH
2013-06-14,96.48,98.013,96.48,97.41,477686,PH
2013-06-17,98.09,98.28,97.18,97.77,762560,PH
2013-06-18,97.8,98.99,97.62,98.7,1042446,PH
2013-06-19,98.79,99.27,97.75,97.83,1150881,PH
2013-06-20,96.88,96.88,95.31,95.71,1651614,PH
2013-06-21,96.44,96.64,94.59,94.85,2063420,PH
2013-06-24,93.8,93.8,92.08,92.89,1520868,PH
2013-06-25,93.85,94.59,93.32,94.31,1086388,PH
2013-06-26,95.12,96.14,94.77,95.53,1235225,PH
2013-06-27,96.15,96.66,95.34,96.37,742815,PH
2013-06-28,96.0,96.48,95.4,95.4,2441811,PH
2013-07-01,96.36,97.55,95.94,96.98,752348,PH
2013-07-02,96.81,97.25,95.35,95.54,1106022,PH
2013-07-03,95.01,95.69,94.81,95.32,565996,PH
2013-07-05,96.16,97.62,96.16,97.62,799010,PH
2013-07-08,98.03,98.0993,96.27,96.4,1218400,PH
2013-07-09,97.05,98.465,96.898,98.01,959858,PH
2013-07-10,97.33,98.42,97.23,98.13,742803,PH
2013-07-11,99.73,100.26,99.4,99.93,808971,PH
2013-07-12,99.67,99.89,98.65,99.16,1042666,PH
2013-07-15,99.26,100.27,98.98,99.73,664556,PH
2013-07-16,99.96,100.12,99.11,99.89,887592,PH
2013-07-17,100.37,100.66,99.53,99.77,740453,PH
2013-07-18,100.1,101.845,99.78,101.05,689596,PH
2013-07-19,101.07,103.17,100.98,103.11,1544659,PH
2013-07-22,103.18,103.81,102.38,102.86,720197,PH
2013-07-23,103.13,103.69,102.5,102.72,584517,PH
2013-07-24,103.0,103.1,101.26,101.31,735748,PH
2013-07-25,100.37,101.54,99.48,101.41,821344,PH
2013-07-26,101.04,102.23,100.57,102.12,819217,PH
2013-07-29,101.9,102.51,101.25,101.34,541737,PH
2013-07-30,101.89,103.27,101.32,102.51,722599,PH
2013-07-31,103.0,104.38,102.82,103.28,724386,PH
2013-08-01,104.47,107.12,104.11,106.79,1037405,PH
2013-08-02,105.16,105.39,104.19,105.24,1031843,PH
2013-08-05,105.0,106.185,104.76,104.93,1314664,PH
2013-08-06,100.0,101.89,99.92,101.5,2798933,PH
2013-08-07,102.06,102.24,100.63,101.96,1517865,PH
2013-08-08,102.35,104.075,102.35,103.93,895453,PH
2013-08-09,103.76,104.5,102.82,104.14,814828,PH
2013-08-12,103.7,106.06,103.7,105.99,902477,PH
2013-08-13,106.39,107.26,105.585,106.87,872422,PH
2013-08-14,106.81,107.1,105.92,106.18,953343,PH
2013-08-15,104.97,105.08,103.44,103.77,1123708,PH
2013-08-16,103.52,104.88,103.39,103.4,1126684,PH
2013-08-19,102.84,104.17,102.34,102.46,992680,PH
2013-08-20,102.37,103.0,101.66,102.39,870853,PH
2013-08-21,102.15,102.66,101.52,101.78,653115,PH
2013-08-22,102.13,104.53,102.11,103.7,555563,PH
2013-08-23,103.74,104.96,102.25,103.09,493769,PH
2013-08-26,103.29,103.76,102.48,102.5,440470,PH
2013-08-27,101.24,101.62,100.24,100.52,677443,PH
2013-08-28,100.65,101.47,100.16,100.63,580063,PH
2013-08-29,100.46,101.53,100.43,100.8,631193,PH
2013-08-30,101.24,101.33,99.75,99.95,568046,PH
2013-09-03,101.99,102.45,100.32,100.99,1054817,PH
2013-09-04,100.88,102.14,100.88,102.1,692396,PH
2013-09-05,101.01,103.51,100.79,103.07,794026,PH
2013-09-06,103.55,104.62,102.27,103.22,820011,PH
2013-09-09,103.89,105.36,103.89,104.76,954221,PH
2013-09-10,105.61,107.17,105.57,105.81,1186029,PH
2013-09-11,105.46,105.81,104.24,105.0,1196832,PH
2013-09-12,104.96,105.09,104.31,104.53,919763,PH
2013-09-13,104.67,104.979,103.72,104.36,616809,PH
2013-09-16,105.11,105.78,104.66,104.98,927690,PH
2013-09-17,104.97,105.53,104.61,105.22,569211,PH
2013-09-18,105.3,107.65,104.89,107.59,794851,PH
2013-09-19,107.77,108.96,107.594,108.16,713533,PH
2013-09-20,108.68,108.8399,107.35,107.54,964164,PH
2013-09-23,107.09,107.295,106.07,106.35,883906,PH
2013-09-24,106.31,109.02,106.31,108.71,1307776,PH
2013-09-25,108.85,109.58,108.35,109.14,1362504,PH
2013-09-26,109.04,110.21,108.96,109.92,1112414,PH
2013-09-27,109.06,109.76,108.7,108.95,655754,PH
2013-09-30,107.66,109.025,107.51,108.72,793880,PH
2013-10-01,109.27,109.93,108.81,109.35,951931,PH
2013-10-02,108.75,108.94,107.75,108.84,788504,PH
2013-10-03,108.63,108.68,106.28,106.97,916919,PH
2013-10-04,107.1,107.73,106.81,107.58,572893,PH
2013-10-07,106.19,107.03,106.1,106.26,570546,PH
2013-10-08,106.33,106.48,104.2,104.28,1071207,PH
2013-10-09,104.04,104.62,103.3558,103.97,1042810,PH
2013-10-10,105.21,107.19,105.095,107.06,1077460,PH
2013-10-11,107.26,107.97,106.99,107.78,721559,PH
2013-10-14,107.0,108.17,106.35,107.96,1546902,PH
2013-10-15,107.33,107.57,104.99,105.64,1303875,PH
2013-10-16,106.0,106.17,104.47,105.64,1343874,PH
2013-10-17,105.4,107.04,105.0,106.82,1179788,PH
2013-10-18,109.64,113.87,109.36,112.41,3278812,PH
2013-10-21,113.48,115.56,113.1001,115.06,2019493,PH
2013-10-22,110.62,116.26,109.89,114.31,1060784,PH
2013-10-23,113.63,113.8,112.39,113.57,628645,PH
2013-10-24,113.76,114.95,113.11,114.41,727038,PH
2013-10-25,114.32,116.44,113.4,116.42,1881327,PH
2013-10-28,116.06,116.63,115.72,116.47,1306241,PH
2013-10-29,116.49,116.99,115.61,116.85,754492,PH
2013-10-30,116.85,117.05,115.27,115.62,721465,PH
2013-10-31,115.83,117.94,115.3,116.72,778926,PH
2013-11-01,116.51,117.53,115.49,115.99,1096934,PH
2013-11-04,116.4,116.99,115.78,116.31,621180,PH
2013-11-05,115.92,116.624,114.91,115.94,544711,PH
2013-11-06,116.25,116.53,115.21,115.94,681990,PH
2013-11-07,116.79,116.87,114.27,114.53,1152157,PH
2013-11-08,114.68,116.5,114.68,116.13,938483,PH
2013-11-11,116.11,117.02,115.87,116.5,673849,PH
2013-11-12,116.51,116.99,115.92,116.11,883456,PH
2013-11-13,115.65,117.01,115.41,117.0,658761,PH
2013-11-14,117.0,117.3,116.2,116.83,662146,PH
2013-11-15,117.1,117.61,116.42,117.61,943303,PH
2013-11-18,118.2,118.86,116.58,116.92,857389,PH
2013-11-19,116.64,116.95,115.1,115.36,779338,PH
2013-11-20,116.05,116.05,114.44,114.83,621342,PH
2013-11-21,115.0,116.83,115.0,116.71,775794,PH
2013-11-22,116.59,118.64,116.202,118.62,1288232,PH
2013-11-25,118.78,120.12,118.3701,118.68,1096227,PH
2013-11-26,118.47,119.038,117.71,117.78,937600,PH
2013-11-27,118.47,118.585,117.96,118.25,534710,PH
2013-11-29,118.41,119.0,117.63,117.84,217720,PH
2013-12-02,117.82,118.29,116.87,117.24,717038,PH
2013-12-03,117.0,117.02,115.72,116.54,926619,PH
2013-12-04,115.94,117.11,115.185,116.71,1186497,PH
2013-12-05,116.32,117.61,116.21,116.51,1379127,PH
2013-12-06,119.74,121.58,118.96,121.1,1245962,PH
2013-12-09,121.21,122.52,120.28,120.79,921938,PH
2013-12-10,119.55,120.73,119.48,119.69,894547,PH
2013-12-11,114.32,119.84,114.32,117.99,1124761,PH
2013-12-12,118.39,118.92,117.64,118.27,1227563,PH
2013-12-13,118.75,119.59,118.15,118.97,1136004,PH
2013-12-16,119.21,121.09,119.21,120.48,708910,PH
2013-12-17,120.48,120.77,119.59,119.92,751197,PH
2013-12-18,120.32,122.57,119.13,122.5,967618,PH
2013-12-19,122.29,124.01,121.8,123.87,1063172,PH
2013-12-20,124.67,126.25,123.91,126.21,1750071,PH
2013-12-23,126.92,126.96,125.79,126.2,1016506,PH
2013-12-24,126.2,127.39,125.9701,127.21,279844,PH
2013-12-26,127.34,128.33,127.24,127.88,521323,PH
2013-12-27,128.32,128.4899,127.67,128.11,493805,PH
2013-12-30,127.97,128.89,127.97,128.88,575588,PH
2013-12-31,129.61,129.77,128.29,128.64,455934,PH
2014-01-02,128.1,128.78,126.99,127.24,806784,PH
2014-01-03,127.55,128.46,126.94,127.25,683338,PH
2014-01-06,127.77,128.16,125.84,125.85,945298,PH
2014-01-07,126.86,128.04,126.61,127.63,765012,PH
2014-01-08,127.28,128.06,126.36,127.68,895097,PH
2014-01-09,127.68,128.488,126.32,126.93,749661,PH
2014-01-10,128.17,128.17,126.24,127.2,1036316,PH
2014-01-13,126.42,127.78,125.26,125.62,1189478,PH
2014-01-14,126.47,128.05,125.98,127.76,947828,PH
2014-01-15,128.14,129.04,128.0,128.96,776889,PH
2014-01-16,128.22,129.25,128.11,129.17,861628,PH
2014-01-17,129.25,129.4,127.32,127.43,1531172,PH
2014-01-21,128.38,128.97,126.05,126.82,1790116,PH
2014-01-22,123.52,124.5,121.53,122.42,2854683,PH
2014-01-23,120.92,121.41,118.51,118.75,2042590,PH
2014-01-24,118.41,118.57,114.63,114.63,1642912,PH
2014-01-27,115.54,115.98,112.98,114.38,1861697,PH
2014-01-28,114.82,116.4,114.62,115.23,2823243,PH
2014-01-29,114.41,115.978,113.9,114.0,1085695,PH
2014-01-30,114.58,115.04,114.18,114.55,1321233,PH
2014-01-31,114.26,114.26,111.94,113.37,1122370,PH
2014-02-03,113.21,113.71,109.12,109.39,2473670,PH
2014-02-04,109.87,111.68,108.66,110.89,1795472,PH
2014-02-05,111.11,112.88,110.21,112.62,1705868,PH
2014-02-06,111.93,114.37,111.93,114.28,1637202,PH
2014-02-07,114.93,119.03,114.74,118.67,3010379,PH
2014-02-10,118.29,118.32,115.33,115.58,1727724,PH
2014-02-11,115.91,116.74,114.98,116.51,1577262,PH
2014-02-12,116.64,117.66,116.322,117.21,760416,PH
2014-02-13,114.97,117.83,114.97,116.76,1131569,PH
2014-02-14,117.03,118.27,116.45,117.85,890838,PH
2014-02-18,118.26,118.86,117.47,117.88,946138,PH
2014-02-19,117.59,118.91,116.69,116.75,1207283,PH
2014-02-20,116.82,118.48,116.766,117.79,1304515,PH
2014-02-21,118.15,118.75,117.71,117.77,871410,PH
2014-02-24,117.95,119.44,117.95,118.64,1291297,PH
2014-02-25,118.6,118.77,117.4,117.8,1175323,PH
2014-02-26,118.06,119.44,117.38,118.97,1237024,PH
2014-02-27,118.95,120.48,118.69,120.17,872023,PH
2014-02-28,119.94,121.57,119.78,120.55,945498,PH
2014-03-03,119.0,120.44,118.76,119.39,975127,PH
2014-03-04,121.17,122.07,120.7,121.13,895924,PH
2014-03-05,121.44,121.97,120.71,121.91,626366,PH
2014-03-06,122.36,122.845,121.94,122.45,873704,PH
2014-03-07,123.19,125.35,123.0501,124.38,1653184,PH
2014-03-10,124.19,124.49,122.47,123.22,695628,PH
2014-03-11,123.3,123.51,120.265,120.75,1162007,PH
2014-03-12,120.15,120.35,118.43,119.3,1130397,PH
2014-03-13,119.79,120.02,116.11,116.81,1056070,PH
2014-03-14,116.67,117.63,116.13,116.19,1024939,PH
2014-03-17,117.43,120.18,117.39,119.83,1366383,PH
2014-03-18,119.82,120.54,119.04,119.88,924777,PH
2014-03-19,119.92,120.92,118.69,119.66,770734,PH
2014-03-20,119.3,120.64,118.88,119.23,620303,PH
2014-03-21,121.26,121.65,119.17,119.38,1459297,PH
2014-03-24,119.61,120.15,118.48,118.92,852180,PH
2014-03-25,120.0,122.1,119.84,121.13,1301389,PH
2014-03-26,121.79,121.9699,118.63,118.73,1039618,PH
2014-03-27,118.58,118.88,117.5,118.01,894433,PH
2014-03-28,118.48,120.2,118.27,119.24,649296,PH
2014-03-31,120.44,121.08,119.598,119.71,1242002,PH
2014-04-01,120.59,122.25,120.05,121.99,1283709,PH
2014-04-02,122.01,124.18,122.01,123.75,1126598,PH
2014-04-03,123.82,124.025,122.49,123.26,727852,PH
2014-04-04,125.09,125.09,121.59,121.8,1099849,PH
2014-04-07,121.34,121.718,118.46,119.3,1165706,PH
2014-04-08,118.99,120.89,118.785,119.67,1303893,PH
2014-04-09,120.65,122.82,120.24,122.53,1059510,PH
2014-04-10,122.05,123.17,119.69,119.82,957062,PH
2014-04-11,119.09,120.08,118.62,119.14,1146683,PH
2014-04-14,120.18,121.05,119.04,120.33,984173,PH
2014-04-15,121.15,122.37,119.48,121.27,1496964,PH
2014-04-16,122.52,124.22,122.48,124.22,1262855,PH
2014-04-17,124.22,126.0,124.099,125.35,1343217,PH
2014-04-21,125.1,125.72,124.3125,125.19,623110,PH
2014-04-22,125.13,126.1,124.8,124.94,751672,PH
2014-04-23,125.17,126.16,124.6,124.77,649382,PH
2014-04-24,125.51,125.72,123.84,124.46,688179,PH
2014-04-25,124.31,124.87,121.81,122.4,977915,PH
2014-04-28,123.04,124.27,121.45,122.73,1662918,PH
2014-04-29,125.0,126.49,123.52,125.86,1600311,PH
2014-04-30,127.05,127.1,125.23,126.88,1104442,PH
2014-05-01,126.42,127.28,125.71,126.09,768046,PH
2014-05-02,126.0,126.33,124.86,125.08,952593,PH
2014-05-05,124.42,125.28,123.45,124.27,1057769,PH
2014-05-06,123.93,124.66,123.21,123.4,927397,PH
2014-05-07,123.07,123.95,121.86,123.89,1091418,PH
2014-05-08,123.74,126.0,123.35,124.23,815398,PH
2014-05-09,124.11,124.39,123.03,124.2,468011,PH
2014-05-12,125.04,126.87,125.04,126.48,541275,PH
2014-05-13,126.74,126.75,125.941,126.04,588559,PH
2014-05-14,126.15,126.37,124.75,124.94,637035,PH
2014-05-15,124.42,124.8,121.59,122.56,1191043,PH
2014-05-16,122.65,123.43,121.96,123.03,821946,PH
2014-05-19,122.62,123.95,122.32,123.81,407217,PH
2014-05-20,123.47,123.65,121.01,121.26,928912,PH
2014-05-21,121.79,122.78,121.42,122.47,714998,PH
2014-05-22,122.76,123.99,121.82,121.88,793622,PH
2014-05-23,121.56,123.33,121.56,123.1,430403,PH
2014-05-27,123.57,125.81,123.39,124.79,918620,PH
2014-05-28,125.03,125.39,124.25,124.39,475288,PH
2014-05-29,124.75,124.955,123.36,124.67,505689,PH
2014-05-30,124.41,125.47,123.91,125.23,943132,PH
2014-06-02,125.58,126.02,123.9,125.76,758811,PH
2014-06-03,125.29,126.0299,125.0,125.72,727928,PH
2014-06-04,125.57,126.7,125.32,125.84,836522,PH
2014-06-05,126.3,127.54,125.9001,127.39,1047247,PH
2014-06-06,127.67,128.33,127.505,128.2,686341,PH
2014-06-09,128.13,130.44,127.91,129.41,686463,PH
2014-06-10,128.91,129.63,128.19,129.52,477398,PH
2014-06-11,128.3,129.0,127.76,128.9,567818,PH
2014-06-12,128.46,128.63,126.51,126.82,727601,PH
2014-06-13,127.08,127.68,126.69,127.17,380783,PH
2014-06-16,126.55,127.51,126.31,127.18,407119,PH
2014-06-17,127.15,128.57,126.414,127.24,713225,PH
2014-06-18,127.03,128.075,126.13,127.99,580159,PH
2014-06-19,127.99,128.01,125.26,127.48,1321499,PH
2014-06-20,127.4,128.28,127.28,127.72,944683,PH
2014-06-23,127.78,127.95,126.56,126.99,837293,PH
2014-06-24,126.26,127.84,125.44,125.71,820630,PH
2014-06-25,125.14,126.31,124.84,125.92,730276,PH
2014-06-26,126.18,126.18,124.65,125.65,956741,PH
2014-06-27,125.16,126.06,124.18,125.63,1473142,PH
2014-06-30,125.99,126.23,124.7,125.73,871701,PH
2014-07-01,126.09,127.18,125.61,126.87,840273,PH
2014-07-02,126.71,127.02,125.76,126.25,597374,PH
2014-07-03,126.82,127.6,126.63,127.37,754902,PH
2014-07-07,126.87,126.94,125.55,125.94,998826,PH
2014-07-08,125.67,125.87,124.54,124.74,715635,PH
2014-07-09,125.06,125.52,123.98,124.48,491332,PH
2014-07-10,122.92,123.25,122.34,122.78,852238,PH
2014-07-11,122.89,123.38,122.05,123.02,871721,PH
2014-07-14,124.18,124.18,122.86,123.02,718533,PH
2014-07-15,123.12,123.815,122.63,123.49,1081278,PH
2014-07-16,124.08,124.635,123.26,124.62,806493,PH
2014-07-17,123.38,124.0,121.73,121.92,766823,PH
2014-07-18,122.46,123.78,122.11,123.43,874861,PH
2014-07-21,123.07,123.575,122.4095,123.01,548637,PH
2014-07-22,123.88,124.74,123.51,123.62,529589,PH
2014-07-23,123.67,123.69,122.77,123.29,474640,PH
2014-07-24,123.33,124.03,123.01,123.33,803983,PH
2014-07-25,122.95,123.7,122.7,122.93,616135,PH
2014-07-28,122.68,122.68,120.57,121.7,702699,PH
2014-07-29,121.22,121.59,117.69,117.74,1915784,PH
2014-07-30,118.1,118.81,116.93,117.61,1449804,PH
2014-07-31,116.47,116.91,114.89,114.95,1358228,PH
2014-08-01,114.64,115.915,114.31,115.57,961575,PH
2014-08-04,114.64,115.915,114.31,115.57,963424,PH
2014-08-05,114.73,116.98,114.37,115.02,1621596,PH
2014-08-06,111.64,111.64,105.91,109.55,5933278,PH
2014-08-07,110.35,111.909,109.36,109.85,2954222,PH
2014-08-08,110.3,111.61,109.36,111.56,1620425,PH
2014-08-11,112.56,112.65,111.65,111.76,892941,PH
2014-08-12,111.78,113.04,111.5,112.48,1159919,PH
2014-08-13,112.88,113.48,112.27,113.19,886947,PH
2014-08-14,113.41,113.62,112.93,113.52,926058,PH
2014-08-15,113.83,114.02,112.11,112.78,996166,PH
2014-08-18,113.35,114.73,113.35,114.57,1053549,PH
2014-08-19,114.91,115.65,114.79,115.32,760286,PH
2014-08-20,115.46,118.77,115.12,117.8,1890458,PH
2014-08-21,117.74,117.892,116.27,117.05,1191258,PH
2014-08-22,116.76,117.31,115.655,116.15,810782,PH
2014-08-25,116.82,117.19,116.24,117.02,903385,PH
2014-08-26,116.69,116.73,115.08,115.41,1195820,PH
2014-08-27,116.36,116.524,115.42,115.9,697480,PH
2014-08-28,115.01,115.19,114.38,114.75,1251397,PH
2014-08-29,115.19,115.56,114.45,115.5,1398450,PH
2014-09-02,115.65,116.44,115.33,116.0,952538,PH
2014-09-03,116.69,116.73,115.08,115.41,1195820,PH
2014-09-04,115.6,117.21,115.26,117.04,3112352,PH
2014-09-05,117.04,118.13,116.105,118.05,1528276,PH
2014-09-08,117.75,117.99,117.36,117.58,1679264,PH
2014-09-09,117.59,119.33,117.2425,118.39,1894634,PH
2014-09-10,118.25,118.55,116.91,118.44,1308586,PH
2014-09-11,117.92,118.7,117.71,118.35,848537,PH
2014-09-12,118.15,118.71,117.4,117.78,918108,PH
2014-09-15,117.47,117.47,116.08,117.1,832919,PH
2014-09-16,116.4,117.25,115.63,116.99,903369,PH
2014-09-17,117.48,118.04,116.11,116.61,762972,PH
2014-09-18,116.73,117.39,116.46,117.26,675043,PH
2014-09-19,117.86,118.22,116.19,116.63,1402518,PH
2014-09-22,116.17,116.365,114.16,114.74,960487,PH
2014-09-23,114.17,114.38,113.2,113.69,1089356,PH
2014-09-24,113.47,114.83,112.56,114.64,979760,PH
2014-09-25,113.91,114.295,112.84,112.84,968958,PH
2014-09-26,112.93,114.25,112.33,113.87,571052,PH
2014-09-29,112.62,114.09,112.345,114.03,895938,PH
2014-09-30,114.26,114.98,113.52,114.15,1765290,PH
2014-10-01,113.68,113.97,111.37,111.67,1379646,PH
2014-10-02,111.75,112.27,110.27,111.13,1013680,PH
2014-10-03,111.74,112.56,111.6,112.23,957965,PH
2014-10-06,112.75,113.26,111.41,112.27,531930,PH
2014-10-07,111.3,111.525,109.67,109.71,915339,PH
2014-10-08,109.93,112.59,108.99,112.41,1199314,PH
2014-10-09,112.04,112.26,109.41,109.53,826641,PH
2014-10-10,109.27,110.09,107.54,108.98,1434345,PH
2014-10-13,108.15,108.55,102.97,103.09,2614223,PH
2014-10-14,104.03,106.97,103.74,104.19,2434532,PH
2014-10-15,103.16,103.33,99.82,102.96,3049510,PH
2014-10-16,101.71,105.38,101.19,105.1,2460685,PH
2014-10-17,106.3,108.49,104.42,104.42,1815466,PH
2014-10-20,104.52,107.01,104.26,106.83,1512008,PH
2014-10-21,108.26,111.5,107.89,111.29,1233248,PH
2014-10-22,111.07,111.61,108.98,109.14,1504896,PH
2014-10-23,118.52,119.845,115.75,116.39,2709492,PH
2014-10-24,116.26,116.84,115.2,116.57,1283217,PH
2014-10-27,116.43,117.63,115.35,117.24,1806470,PH
2014-10-28,122.85,126.04,121.36,122.95,2306478,PH
2014-10-29,126.78,127.86,126.09,127.78,899308,PH
2014-10-30,128.59,129.0667,126.72,126.97,1269814,PH
2014-10-31,126.39,127.585,125.91,127.03,1922244,PH
2014-11-03,127.42,127.6932,125.77,126.77,1239064,PH
2014-11-04,126.76,126.99,125.34,126.38,1066992,PH
2014-11-05,126.78,127.86,126.09,127.78,899308,PH
2014-11-06,127.82,128.69,127.5,127.96,1441388,PH
2014-11-07,127.94,128.7,127.51,128.5,1426336,PH
2014-11-10,128.47,129.05,127.94,128.43,723630,PH
2014-11-11,128.29,129.0,127.59,128.08,753781,PH
2014-11-12,127.64,129.26,127.47,128.57,873898,PH
2014-11-13,128.59,129.0667,126.72,126.97,1269814,PH
2014-11-14,126.75,128.52,126.75,128.44,866986,PH
2014-11-17,127.79,129.0,127.79,128.62,1170509,PH
2014-11-18,128.85,130.861,128.43,130.47,1497219,PH
2014-11-19,130.11,130.11,128.5,129.24,1929311,PH
2014-11-20,128.24,130.62,128.13,130.43,1097782,PH
2014-11-21,131.21,133.24,130.66,131.84,1742820,PH
2014-11-24,132.43,132.87,131.64,132.63,860484,PH
2014-11-25,132.86,133.41,131.51,132.78,1329868,PH
2014-11-26,132.25,132.62,131.4,131.69,804017,PH
2014-11-28,129.19,129.62,127.16,127.66,1397066,PH
2014-12-01,129.19,129.62,127.16,127.66,1397066,PH
2014-12-02,126.44,129.07,126.44,128.65,1070127,PH
2014-12-03,129.19,131.78,129.17,131.49,967902,PH
2014-12-04,130.55,131.0,129.745,129.77,1194461,PH
2014-12-05,129.9,130.91,129.48,129.95,971778,PH
2014-12-08,129.9,130.57,127.13,127.71,1118639,PH
2014-12-09,126.36,128.66,126.01,128.54,930185,PH
2014-12-10,127.75,127.92,124.97,125.23,1061167,PH
2014-12-11,125.51,127.7665,125.3503,126.08,1006136,PH
2014-12-12,124.62,125.86,123.06,123.08,1060259,PH
2014-12-15,123.83,124.37,121.39,121.92,1282005,PH
2014-12-16,121.47,123.82,121.33,121.33,1579344,PH
2014-12-17,121.19,123.85,120.54,123.51,2184507,PH
2014-12-18,125.78,126.68,123.64,126.67,2057161,PH
2014-12-19,127.03,128.9,126.51,128.27,1860309,PH
2014-12-22,128.76,129.85,128.11,129.66,820118,PH
2014-12-23,130.06,131.95,129.93,131.06,710950,PH
2014-12-24,131.22,131.78,129.99,130.85,501098,PH
2014-12-26,131.16,132.08,130.74,130.79,361637,PH
2014-12-29,130.32,131.45,130.01,130.82,634575,PH
2014-12-30,130.38,131.09,129.87,130.32,874577,PH
2014-12-31,130.85,131.04,128.82,128.95,1070244,PH
2015-01-02,129.24,129.54,127.45,129.16,791463,PH
2015-01-05,124.97,126.22,123.2,123.62,1631521,PH
2015-01-06,123.59,124.54,121.19,121.81,1761091,PH
2015-01-07,123.0,123.98,122.19,122.76,1309141,PH
2015-01-08,124.82,126.66,123.98,126.64,1171087,PH
2015-01-09,127.05,127.05,124.92,125.85,2069458,PH
2015-01-12,125.86,126.8,124.88,125.79,2788285,PH
2015-01-13,126.89,128.29,122.46,124.17,1582444,PH
2015-01-14,122.16,122.99,121.06,122.37,1452793,PH
2015-01-15,123.22,123.34,119.87,119.93,1378117,PH
2015-01-16,119.75,120.15,117.88,120.0,2216650,PH
2015-01-20,120.22,121.65,119.19,121.12,1220580,PH
2015-01-21,120.68,122.4,120.17,122.11,1129417,PH
2015-01-22,122.7,123.33,121.23,122.99,1847770,PH
2015-01-23,122.65,123.43,121.85,121.97,1286693,PH
2015-01-26,122.23,122.89,120.95,122.76,2211553,PH
2015-01-27,122.48,123.59,119.16,121.35,3174101,PH
2015-01-28,121.28,121.28,116.44,117.07,2957118,PH
2015-01-29,117.22,118.68,116.05,118.6,1176055,PH
2015-01-30,117.51,118.73,116.26,116.46,1316793,PH
2015-02-02,117.45,119.66,116.305,119.64,1620815,PH
2015-02-03,120.53,121.4,120.16,121.25,1094450,PH
2015-02-04,120.75,121.04,119.13,119.72,1094890,PH
2015-02-05,120.0,121.19,119.23,120.33,842019,PH
2015-02-06,120.07,121.185,119.87,120.58,1578007,PH
2015-02-09,120.15,121.51,119.73,120.84,1268663,PH
2015-02-10,121.54,121.62,119.95,121.31,1301309,PH
2015-02-11,121.2,121.38,119.0,120.37,1399641,PH
2015-02-12,121.2,122.185,120.73,121.83,1070617,PH
2015-02-13,122.12,124.73,121.968,124.06,1327074,PH
2015-02-17,123.97,124.31,122.34,123.2,777372,PH
2015-02-18,123.1,123.7,122.17,122.85,864986,PH
2015-02-19,122.06,123.38,121.8,123.25,907686,PH
2015-02-20,122.88,123.78,121.91,123.69,924740,PH
2015-02-23,123.39,123.678,122.22,123.14,682461,PH
2015-02-24,122.73,123.88,122.64,123.53,1301265,PH
2015-02-25,123.15,123.96,122.49,123.44,745236,PH
2015-02-26,123.29,123.91,122.54,123.21,1015568,PH
2015-02-27,122.92,123.46,121.07,122.69,1314991,PH
2015-03-02,122.56,124.23,121.61,123.77,1228732,PH
2015-03-03,124.67,125.94,122.81,123.37,847296,PH
2015-03-04,122.58,122.69,120.64,121.48,1320757,PH
2015-03-05,121.69,122.23,120.66,122.22,1104157,PH
2015-03-06,120.75,121.21,117.92,118.27,2066908,PH
2015-03-09,118.15,118.56,117.51,118.41,1826919,PH
2015-03-10,116.96,117.62,116.2,116.85,1035781,PH
2015-03-11,117.29,117.86,115.86,117.64,1666846,PH
2015-03-12,118.27,118.63,116.88,118.41,1356950,PH
2015-03-13,118.01,118.01,116.87,117.72,1255779,PH
2015-03-16,118.24,120.135,118.0,120.04,1069760,PH
2015-03-17,119.0,119.52,117.96,119.43,1139491,PH
2015-03-18,118.83,121.85,117.48,121.64,1668360,PH
2015-03-19,120.77,120.93,118.84,119.57,904305,PH
2015-03-20,119.74,121.0,119.17,120.18,2540212,PH
2015-03-23,120.85,120.86,118.74,119.04,1279650,PH
2015-03-24,119.11,120.05,118.26,119.53,1021726,PH
2015-03-25,119.95,120.438,116.91,116.99,1568813,PH
2015-03-26,116.36,117.8,115.93,117.36,1306887,PH
2015-03-27,118.02,118.23,116.95,118.15,727956,PH
2015-03-30,119.09,119.73,118.5,119.31,1006820,PH
2015-03-31,118.69,119.14,117.5,118.78,1138808,PH
2015-04-01,118.43,119.51,116.91,118.41,1066578,PH
2015-04-02,118.3,119.91,117.88,118.0,1054844,PH
2015-04-06,117.54,122.55,117.45,121.46,1443809,PH
2015-04-07,121.22,121.5,119.8,119.94,893872,PH
2015-04-08,119.24,120.0,118.13,119.71,1298146,PH
2015-04-09,119.54,120.16,118.12,119.77,956627,PH
2015-04-10,119.9,120.83,118.815,120.53,792962,PH
2015-04-13,120.5,121.12,119.7716,120.5,626283,PH
2015-04-14,120.44,121.55,119.76,121.18,895163,PH
2015-04-15,121.54,123.85,121.54,123.5,1110701,PH
2015-04-16,122.89,123.69,122.29,123.32,1449108,PH
2015-04-17,122.24,122.24,121.33,121.47,1847783,PH
2015-04-20,122.41,123.43,122.05,122.83,1300776,PH
2015-04-21,122.79,123.1,121.455,122.14,980368,PH
2015-04-22,122.15,123.57,121.18,123.47,1457513,PH
2015-04-23,123.56,124.18,122.41,123.43,1166925,PH
2015-04-24,123.08,123.25,121.945,122.49,836329,PH
2015-04-27,122.73,124.98,122.57,124.89,1742607,PH
2015-04-28,119.0,120.79,117.03,120.28,4189010,PH
2015-04-29,118.02,120.86,117.03,119.68,2248482,PH
2015-04-30,118.98,119.675,118.44,119.36,1731648,PH
2015-05-01,120.09,121.39,119.45,120.7,1308848,PH
2015-05-04,120.96,121.985,120.66,121.63,1249010,PH
2015-05-05,121.98,124.1,121.61,122.22,2814742,PH
2015-05-06,121.65,121.93,120.36,121.06,1527080,PH
2015-05-07,121.02,121.45,120.34,120.96,1027765,PH
2015-05-08,122.41,122.98,121.22,121.49,1288850,PH
2015-05-11,121.87,123.0,121.76,122.29,1020138,PH
2015-05-12,121.75,122.06,120.87,121.62,865578,PH
2015-05-13,121.88,123.79,121.65,123.17,1109513,PH
2015-05-14,124.36,124.7301,123.69,124.59,873921,PH
2015-05-15,124.47,124.75,121.63,122.33,1136815,PH
2015-05-18,122.08,122.92,120.9,122.71,1033666,PH
2015-05-19,122.62,122.87,121.09,122.11,828737,PH
2015-05-20,122.14,123.05,121.62,122.71,912878,PH
2015-05-21,122.78,125.33,122.75,125.15,2117937,PH
2015-05-22,125.17,125.28,124.31,124.74,938392,PH
2015-05-26,124.42,124.4999,122.35,122.63,1027040,PH
2015-05-27,122.6,123.5,121.75,123.35,968332,PH
2015-05-28,123.26,123.42,121.26,122.27,1153540,PH
2015-05-29,122.09,122.09,119.89,120.43,2202259,PH
2015-06-01,120.71,120.92,119.5,120.46,1251491,PH
2015-06-02,120.16,121.78,119.5101,120.65,1194690,PH
2015-06-03,121.13,122.14,120.52,121.25,1029899,PH
2015-06-04,120.7,121.17,119.33,119.53,1348826,PH
2015-06-05,119.32,119.9,118.57,119.77,858955,PH
2015-06-08,119.42,119.46,118.62,118.92,1054381,PH
2015-06-09,118.91,120.12,118.72,119.16,926130,PH
2015-06-10,119.93,120.35,118.94,120.21,1283946,PH
2015-06-11,120.59,120.96,119.9,120.21,868307,PH
2015-06-12,119.74,120.18,118.74,119.17,992090,PH
2015-06-15,117.91,118.84,117.4,118.2,1320976,PH
2015-06-16,118.23,118.53,117.37,118.06,1038036,PH
2015-06-17,118.41,118.72,117.6,118.36,1105082,PH
2015-06-18,118.85,119.46,118.21,118.84,1037054,PH
2015-06-19,118.72,118.97,118.2,118.52,1584730,PH
2015-06-22,118.97,119.44,118.66,119.13,640572,PH
2015-06-23,119.01,119.491,118.37,118.84,940798,PH
2015-06-24,118.67,119.68,118.54,119.54,968353,PH
2015-06-25,119.44,119.64,118.05,118.24,990941,PH
2015-06-26,118.23,118.38,117.64,118.17,914305,PH
2015-06-29,116.62,117.19,115.6475,115.68,2024261,PH
2015-06-30,116.94,117.62,116.09,116.33,1396125,PH
2015-07-01,117.07,117.3199,116.49,117.15,1104021,PH
2015-07-02,117.56,117.98,115.87,116.31,866374,PH
2015-07-06,115.29,116.515,114.77,115.31,723412,PH
2015-07-07,115.02,115.99,113.37,115.65,1527675,PH
2015-07-08,114.88,115.2,112.21,112.75,1648026,PH
2015-07-09,114.51,114.51,112.95,113.01,1071901,PH
2015-07-10,113.76,114.0,112.15,113.24,1190235,PH
2015-07-13,113.82,114.45,113.6,113.89,1424049,PH
2015-07-14,113.64,114.89,113.04,114.62,1058952,PH
2015-07-15,114.41,114.52,112.72,113.04,892343,PH
2015-07-16,113.44,114.6,113.44,114.09,694393,PH
2015-07-17,114.09,114.42,112.89,113.2,644575,PH
2015-07-20,113.16,113.82,112.67,113.6,543965,PH
2015-07-21,113.09,113.1,111.79,112.07,1689996,PH
2015-07-22,111.81,112.34,111.32,111.5,968947,PH
2015-07-23,111.32,112.5,110.7,110.92,1101976,PH
2015-07-24,110.97,110.97,109.65,110.03,1119185,PH
2015-07-27,109.17,109.64,108.77,109.16,990107,PH
2015-07-28,109.67,110.04,109.33,109.75,1919417,PH
2015-07-29,109.75,112.07,109.34,111.73,1650960,PH
2015-07-30,111.3,112.81,110.93,112.58,1075586,PH
2015-07-31,113.17,113.48,112.56,112.75,1565497,PH
2015-08-03,112.75,112.83,111.27,112.41,1988273,PH
2015-08-04,111.2,112.85,107.52,107.9,8477724,PH
2015-08-05,108.17,112.08,108.17,110.8,5107396,PH
2015-08-06,110.93,112.25,110.39,111.02,3114951,PH
2015-08-07,111.02,112.4,110.62,111.2,1846743,PH
2015-08-10,112.26,114.99,112.15,114.79,2245189,PH
2015-08-11,113.63,113.78,112.3001,112.59,1918835,PH
2015-08-12,111.67,113.67,110.87,113.23,1902192,PH
2015-08-13,112.83,113.95,112.02,113.28,1274030,PH
2015-08-14,113.38,114.73,113.06,113.67,1007203,PH
2015-08-17,113.0,113.07,111.52,112.61,1210415,PH
2015-08-18,112.64,113.39,112.11,112.75,949086,PH
2015-08-19,112.11,112.16,110.61,111.3,976192,PH
2015-08-20,110.3,111.07,108.11,108.16,1633339,PH
2015-08-21,107.05,108.42,105.93,106.01,2438681,PH
2015-08-24,100.97,106.46,99.74,102.65,2692925,PH
2015-08-25,105.28,108.2,100.38,100.42,2654373,PH
2015-08-26,100.97,103.13,100.31,103.08,3185054,PH
2015-08-27,104.43,107.2299,103.65,107.21,2300244,PH
2015-08-28,106.64,108.03,106.07,106.98,1678813,PH
2015-08-31,106.58,108.35,105.89,107.66,1525758,PH
2015-09-01,105.14,106.96,105.0,105.68,2769647,PH
2015-09-02,106.71,107.11,105.195,106.56,1751727,PH
2015-09-03,106.37,107.41,105.02,105.28,1829855,PH
2015-09-04,103.71,104.45,103.12,103.8,1053807,PH
2015-09-08,105.88,107.125,105.27,107.01,973604,PH
2015-09-09,108.05,108.14,105.25,105.47,1082630,PH
2015-09-10,105.28,106.02,104.49,105.15,898589,PH
2015-09-11,104.87,106.35,104.56,106.25,1146648,PH
2015-09-14,105.98,105.98,104.39,104.94,1116928,PH
2015-09-15,105.32,108.43,105.09,108.17,1452897,PH
2015-09-16,108.01,109.09,107.585,108.85,1303559,PH
2015-09-17,108.67,109.01,106.32,106.68,1442866,PH
2015-09-18,105.14,105.14,101.7,101.94,2646202,PH
2015-09-21,102.44,103.39,101.84,102.48,1331433,PH
2015-09-22,101.09,102.22,100.43,101.72,1716479,PH
2015-09-23,101.98,102.31,100.49,100.59,1806032,PH
2015-09-24,98.69,98.71,94.93,97.91,2514342,PH
2015-09-25,98.75,98.77,96.41,96.72,1696066,PH
2015-09-28,95.87,96.4,94.78,94.87,1363340,PH
2015-09-29,95.33,97.24,94.64,96.5,1499233,PH
2015-09-30,97.85,98.21,95.1,97.3,1525679,PH
2015-10-01,96.95,98.56,95.23,96.05,1508270,PH
2015-10-02,94.65,98.15,93.47,98.14,1612042,PH
2015-10-05,98.2,102.46,98.2,102.13,1587141,PH
2015-10-06,101.94,103.61,101.48,102.48,1063515,PH
2015-10-07,103.29,106.36,102.5,104.04,1424521,PH
2015-10-08,103.56,107.86,103.4,106.81,1500292,PH
2015-10-09,107.7,107.794,105.79,105.86,1449007,PH
2015-10-12,106.1,106.53,105.58,106.33,1044482,PH
2015-10-13,105.6,105.86,103.29,103.56,1683808,PH
2015-10-14,103.22,103.92,101.21,102.3,1450750,PH
2015-10-15,102.64,102.64,99.9,102.37,1675731,PH
2015-10-16,102.04,102.1,99.61,100.62,1635302,PH
2015-10-19,100.19,100.37,99.3201,100.05,1087747,PH
2015-10-20,99.39,102.85,98.37,102.14,2356183,PH
2015-10-21,102.5,104.63,101.45,101.75,1989080,PH
2015-10-22,97.42,102.52,97.42,100.77,5011154,PH
2015-10-23,101.51,103.14,101.11,103.07,2891438,PH
2015-10-26,102.81,103.34,101.13,101.79,1546564,PH
2015-10-27,100.53,101.58,99.1,101.49,1441126,PH
2015-10-28,101.93,104.0,99.38,102.98,1332112,PH
2015-10-29,102.64,104.61,102.33,104.51,1397346,PH
2015-10-30,104.74,105.62,104.16,104.7,1220289,PH
2015-11-02,104.59,107.18,104.11,106.8,1198357,PH
2015-11-03,106.44,107.83,105.81,107.13,1118899,PH
2015-11-04,107.3,108.0,105.63,105.8,1443023,PH
2015-11-05,105.68,106.5,104.08,106.19,1068026,PH
2015-11-06,105.04,105.63,103.41,104.87,1171075,PH
2015-11-09,104.62,105.162,102.25,102.6,1273747,PH
2015-11-10,102.33,103.01,101.255,102.2,1003050,PH
2015-11-11,102.7,102.84,101.705,102.57,1102144,PH
2015-11-12,101.35,101.91,99.15,99.31,1776375,PH
2015-11-13,99.31,100.98,98.64,99.85,1406669,PH
2015-11-16,99.83,101.98,99.51,101.9,710753,PH
2015-11-17,101.95,102.59,100.8,100.87,916167,PH
2015-11-18,101.5,102.68,101.26,102.55,888416,PH
2015-11-19,102.51,104.03,101.99,103.71,940495,PH
2015-11-20,104.26,105.24,103.49,103.73,988158,PH
2015-11-23,103.54,104.63,102.95,103.28,1006749,PH
2015-11-24,102.76,104.03,102.565,103.59,946958,PH
2015-11-25,103.78,104.18,103.41,103.75,684985,PH
2015-11-27,103.57,104.41,103.29,103.7,313929,PH
2015-11-30,104.28,105.8,104.0,104.66,1025051,PH
2015-12-01,104.78,105.23,102.68,103.5,1373391,PH
2015-12-02,103.5,103.67,101.71,101.95,1057450,PH
2015-12-03,102.36,102.82,100.26,101.31,1636663,PH
2015-12-04,101.38,102.81,100.96,102.44,1670467,PH
2015-12-07,101.72,102.17,99.91,100.23,1126322,PH
2015-12-08,99.04,99.35,97.52,97.75,1404534,PH
2015-12-09,96.89,99.055,96.89,97.68,991380,PH
2015-12-10,97.58,98.902,97.5,98.0,1104695,PH
2015-12-11,96.51,96.72,95.43,95.56,1446477,PH
2015-12-14,95.6,96.37,94.34,95.49,1231416,PH
2015-12-15,94.92,95.79,93.55,95.69,2100313,PH
2015-12-16,96.1,98.88,95.41,98.72,1714862,PH
2015-12-17,98.63,98.63,95.16,95.19,1522283,PH
2015-12-18,94.57,95.74,93.62,93.62,1947543,PH
2015-12-21,94.42,94.92,93.625,94.18,1056263,PH
2015-12-22,94.63,96.98,94.43,96.49,977906,PH
2015-12-23,97.45,100.06,97.37,99.48,1062473,PH
2015-12-24,99.22,100.12,99.09,99.85,522751,PH
2015-12-28,99.48,100.05,98.33,98.63,659944,PH
2015-12-29,99.28,99.84,98.48,99.52,666626,PH
2015-12-30,99.21,99.73,98.24,98.34,637699,PH
2015-12-31,97.76,98.4,96.98,96.98,932248,PH
2016-01-04,95.2,96.8128,94.29,96.66,1441662,PH
2016-01-05,97.27,97.29,94.65,95.06,1318748,PH
2016-01-06,93.71,94.62,92.98,93.8,1355557,PH
2016-01-07,92.21,93.47,91.61,92.21,1192118,PH
2016-01-08,92.92,93.44,90.33,90.55,1595187,PH
2016-01-11,91.03,91.27,89.43,90.37,1322992,PH
2016-01-12,91.31,91.6057,88.86,90.51,1230541,PH
2016-01-13,90.98,91.6,89.51,89.72,1433709,PH
2016-01-14,89.89,92.43,88.3301,90.65,2077219,PH
2016-01-15,87.99,89.11,87.39,87.99,2451512,PH
2016-01-19,89.43,89.5,87.15,87.87,1282634,PH
2016-01-20,86.41,87.69,83.32,86.51,2575111,PH
2016-01-21,86.66,89.61,85.9,87.95,1282030,PH
2016-01-22,89.63,91.54,88.69,89.82,1547659,PH
2016-01-25,88.85,89.93,87.82,88.12,1951822,PH
2016-01-26,93.39,94.8,88.08,91.77,5208657,PH
2016-01-27,91.5,93.395,90.23,91.69,1656756,PH
2016-01-28,92.67,94.54,92.64,94.08,1933908,PH
2016-01-29,94.57,97.16,94.37,97.16,2204303,PH
2016-02-01,96.05,96.96,95.02,96.37,1735058,PH
2016-02-02,95.39,95.85,94.16,95.33,2095862,PH
2016-02-03,96.42,97.9,93.46,97.73,2831688,PH
2016-02-04,97.69,102.77,97.57,101.13,2952124,PH
2016-02-05,100.92,102.49,99.9,101.51,2304879,PH
2016-02-08,100.09,101.39,99.11,101.09,1905708,PH
2016-02-09,99.85,100.8,98.83,99.73,1601595,PH
2016-02-10,99.62,99.62,95.68,96.07,2360169,PH
2016-02-11,94.54,97.28,94.44,96.89,2020641,PH
2016-02-12,97.89,98.94,96.85,97.25,3171661,PH
2016-02-16,98.97,99.87,97.61,99.65,1135262,PH
2016-02-17,100.39,102.62,100.39,101.03,1190746,PH
2016-02-18,101.12,102.23,100.22,100.76,1279776,PH
2016-02-19,100.18,100.54,98.46,99.89,1372917,PH
2016-02-22,101.3,102.87,100.71,102.77,1335041,PH
2016-02-23,102.25,103.63,100.71,100.77,1046999,PH
2016-02-24,99.35,101.3,98.47,101.17,981889,PH
2016-02-25,101.69,101.95,100.01,101.63,654562,PH
2016-02-26,102.37,103.09,101.25,102.21,987515,PH
2016-02-29,102.46,102.72,101.1475,101.2,1278703,PH
2016-03-01,103.18,105.41,102.09,104.57,1798120,PH
2016-03-02,104.16,105.93,103.83,105.76,1936064,PH
2016-03-03,105.5,107.11,105.41,106.68,1319571,PH
2016-03-04,106.41,107.67,105.345,106.36,1220610,PH
2016-03-07,106.0,109.07,106.0,108.36,1102829,PH
2016-03-08,107.09,107.895,105.77,106.52,1059649,PH
2016-03-09,106.95,107.7396,106.12,107.23,714713,PH
2016-03-10,106.75,107.81,105.18,106.67,1148930,PH
2016-03-11,108.02,108.95,107.905,108.4,756069,PH
2016-03-14,108.07,108.88,107.77,108.46,656923,PH
2016-03-15,107.24,108.53,106.37,108.23,928808,PH
2016-03-16,108.07,110.54,107.925,109.94,1181831,PH
2016-03-17,110.1,112.91,109.795,112.52,1478134,PH
2016-03-18,112.92,113.51,111.81,112.38,1382615,PH
2016-03-21,112.38,113.16,111.73,112.32,981479,PH
2016-03-22,111.6,112.78,111.35,112.08,1048861,PH
2016-03-23,111.43,111.82,110.49,110.62,996025,PH
2016-03-24,109.58,110.97,109.02,110.95,1157697,PH
2016-03-28,108.94,110.79,108.94,110.3,1206544,PH
2016-03-29,109.67,111.27,109.3901,111.11,709697,PH
2016-03-30,111.82,112.295,110.3,110.99,949053,PH
2016-03-31,111.22,111.66,110.43,111.08,1091337,PH
2016-04-01,109.59,112.05,108.77,111.82,898503,PH
2016-04-04,111.89,111.89,109.61,109.78,1044101,PH
2016-04-05,108.695,109.7,108.01,108.85,1153000,PH
2016-04-06,108.63,109.6,107.39,109.49,806465,PH
2016-04-07,108.97,109.79,108.22,109.03,995374,PH
2016-04-08,109.56,111.99,109.38,109.91,903646,PH
2016-04-11,110.28,111.67,109.94,110.49,932429,PH
2016-04-12,110.82,112.445,110.57,111.53,1671785,PH
2016-04-13,112.56,112.95,111.96,112.21,2791722,PH
2016-04-14,112.0,112.58,111.7,112.27,2681240,PH
2016-04-15,112.05,114.4,110.36,113.72,1918845,PH
2016-04-18,113.1,114.08,112.45,113.38,576159,PH
2016-04-19,114.03,114.97,113.73,114.05,529881,PH
2016-04-20,114.08,114.37,112.93,113.49,839334,PH
2016-04-21,113.73,114.02,112.74,112.85,876721,PH
2016-04-22,113.3,114.55,113.26,114.01,820588,PH
2016-04-25,113.97,114.74,112.885,113.41,1506784,PH
2016-04-26,113.62,115.06,112.17,114.36,2173998,PH
2016-04-27,115.0,117.24,114.93,116.92,2265587,PH
2016-04-28,116.02,117.22,115.15,115.44,1134468,PH
2016-04-29,115.58,116.595,115.05,116.02,1041752,PH
2016-05-02,116.15,116.23,114.27,115.5,1374118,PH
2016-05-03,114.68,114.8667,113.15,113.68,823984,PH
2016-05-04,112.74,113.07,110.2,111.1,1402001,PH
2016-05-05,111.88,112.78,111.64,111.96,1179772,PH
2016-05-06,111.12,112.59,110.99,112.59,735544,PH
2016-05-09,112.19,112.44,110.33,111.05,814275,PH
2016-05-10,111.44,113.64,111.06,113.32,998465,PH
2016-05-11,113.16,113.98,112.5,112.86,753903,PH
2016-05-12,113.4,113.83,111.7,112.54,1012211,PH
2016-05-13,112.36,113.06,109.3884,109.77,1107400,PH
2016-05-16,110.34,112.83,110.34,112.25,1220079,PH
2016-05-17,112.28,113.13,111.44,111.91,978091,PH
2016-05-18,111.33,112.15,110.0,110.48,929732,PH
2016-05-19,109.88,110.035,107.72,109.0,1150146,PH
2016-05-20,109.69,110.3,109.02,109.47,1017679,PH
2016-05-23,109.26,109.88,108.28,109.6,1019873,PH
2016-05-24,109.9,111.23,109.49,110.8,893141,PH
2016-05-25,111.47,113.25,110.9108,112.96,920492,PH
2016-05-26,113.45,114.5,112.92,113.64,1074783,PH
2016-05-27,113.43,114.3595,113.34,113.98,1047487,PH
2016-05-31,114.47,115.27,113.71,114.84,1453893,PH
2016-06-01,113.98,115.53,112.91,115.4,1075973,PH
2016-06-02,115.12,115.9,113.16,115.88,757465,PH
2016-06-03,115.98,116.12,115.17,116.0,661902,PH
2016-06-06,116.37,117.0,115.98,116.26,976752,PH
2016-06-07,116.6,117.41,116.03,116.12,811658,PH
2016-06-08,115.98,117.78,115.98,116.6,532706,PH
2016-06-09,115.66,116.14,115.18,115.36,916102,PH
2016-06-10,113.99,114.375,112.22,112.7,1419127,PH
2016-06-13,111.64,112.94,111.22,111.57,1036753,PH
2016-06-14,111.13,112.28,110.36,111.89,973038,PH
2016-06-15,112.38,112.52,111.33,111.62,1049340,PH
2016-06-16,110.94,111.79,109.375,111.51,826388,PH
2016-06-17,111.74,112.65,111.25,112.18,924214,PH
2016-06-20,113.84,115.31,113.46,113.78,900178,PH
2016-06-21,113.85,113.85,113.03,113.39,810093,PH
2016-06-22,113.79,114.33,112.96,113.01,773922,PH
2016-06-23,114.39,115.0699,113.7,114.01,966461,PH
2016-06-24,110.11,110.89,105.67,105.91,3493836,PH
2016-06-27,103.81,103.95,99.1,100.53,2398433,PH
2016-06-28,101.63,102.48,101.15,102.4,1643561,PH
2016-06-29,103.78,104.33,102.49,104.06,1291800,PH
2016-06-30,104.7,108.05,104.24,108.05,2208667,PH
2016-07-01,108.33,110.565,108.24,109.34,1592782,PH
2016-07-05,108.55,109.11,106.14,107.07,1469390,PH
2016-07-06,106.85,108.56,105.0,108.39,1862357,PH
2016-07-07,108.45,109.56,107.46,108.22,1900958,PH
2016-07-08,109.68,111.39,109.275,111.33,1152930,PH
2016-07-11,111.4,112.35,111.01,111.89,617605,PH
2016-07-12,112.83,113.47,111.995,113.25,1054043,PH
2016-07-13,113.84,113.89,112.0,113.08,850279,PH
2016-07-14,114.52,114.67,113.57,113.82,770224,PH
2016-07-15,114.29,114.56,113.47,113.68,653976,PH
2016-07-18,113.33,113.65,112.26,113.1,569655,PH
2016-07-19,112.52,113.08,112.16,112.44,649307,PH
2016-07-20,112.55,113.74,112.08,113.14,454635,PH
2016-07-21,112.91,113.74,111.81,112.28,455598,PH
2016-07-22,112.03,113.28,111.36,113.14,678400,PH
2016-07-25,112.92,113.15,112.09,112.5,685554,PH
2016-07-26,112.72,114.78,112.72,114.77,663738,PH
2016-07-27,114.69,115.4,113.76,114.93,762603,PH
2016-07-28,114.49,114.81,113.42,114.47,400092,PH
2016-07-29,114.09,114.6405,113.41,114.19,697830,PH
2016-08-01,113.92,114.25,112.6,113.25,1343653,PH
2016-08-02,113.51,114.21,112.26,113.03,2001445,PH
2016-08-03,112.65,114.03,112.4,113.78,2423877,PH
2016-08-04,118.1,120.99,117.72,118.96,2414780,PH
2016-08-05,119.75,121.17,119.55,121.11,1964622,PH
2016-08-08,121.43,122.93,121.26,122.67,1675511,PH
2016-08-09,122.67,123.15,121.702,121.93,875115,PH
2016-08-10,122.47,122.72,121.83,122.17,560251,PH
2016-08-11,122.89,123.92,122.63,123.61,662633,PH
2016-08-12,123.47,123.53,122.32,122.81,651463,PH
2016-08-15,123.3,124.49,123.1111,124.12,648210,PH
2016-08-16,123.84,124.6,123.44,124.11,802999,PH
2016-08-17,123.97,124.845,123.7,124.36,1185699,PH
2016-08-18,124.56,124.85,123.52,124.04,1468406,PH
2016-08-19,123.52,124.55,122.95,124.37,670551,PH
2016-08-22,123.82,124.63,123.57,124.07,646194,PH
2016-08-23,124.6,124.86,124.04,124.51,551199,PH
2016-08-24,124.18,124.26,123.11,123.33,864246,PH
2016-08-25,122.56,123.81,121.98,123.56,725297,PH
2016-08-26,123.96,125.0,122.73,123.24,684705,PH
2016-08-29,123.34,124.3,122.69,123.74,769226,PH
2016-08-30,123.68,124.06,122.75,123.2,1118226,PH
2016-08-31,122.75,123.08,122.08,122.53,754433,PH
2016-09-01,122.67,123.16,121.37,122.86,731886,PH
2016-09-02,123.5,124.33,123.08,123.51,913582,PH
2016-09-06,123.59,123.81,122.23,123.22,794825,PH
2016-09-07,123.07,124.32,122.95,124.14,912766,PH
2016-09-08,124.03,124.81,123.37,124.35,863549,PH
2016-09-09,123.06,123.87,120.77,120.78,1071021,PH
2016-09-12,119.88,123.26,119.25,122.86,958358,PH
2016-09-13,121.28,121.98,120.5,120.84,624548,PH
2016-09-14,120.76,121.83,120.44,120.85,507699,PH
2016-09-15,120.98,123.03,120.17,122.56,1053259,PH
2016-09-16,121.6,121.885,120.86,121.52,979773,PH
2016-09-19,122.22,123.33,121.95,122.39,603784,PH
2016-09-20,123.1,123.59,122.02,122.03,667839,PH
2016-09-21,122.83,123.66,122.28,123.45,702474,PH
2016-09-22,124.0,124.87,123.67,123.96,860934,PH
2016-09-23,123.75,123.75,121.8,121.93,715318,PH
2016-09-26,121.17,122.1,120.57,121.35,916483,PH
2016-09-27,120.91,122.925,120.6,122.69,734918,PH
2016-09-28,123.25,124.92,122.84,124.78,903760,PH
2016-09-29,124.2,125.67,123.51,123.99,815489,PH
2016-09-30,124.36,126.59,124.36,125.53,1438406,PH
2016-10-03,125.35,126.08,124.19,124.7,1194913,PH
2016-10-04,124.31,124.77,123.03,123.65,3124848,PH
2016-10-05,125.56,128.24,124.48,127.41,2664658,PH
2016-10-06,126.92,127.1,126.04,126.92,1918232,PH
2016-10-07,125.99,126.69,123.24,124.66,1409993,PH
2016-10-10,125.21,125.91,124.69,125.09,845444,PH
2016-10-11,125.4,125.4,122.29,123.07,1005801,PH
2016-10-12,123.27,124.54,123.0,123.93,738795,PH
2016-10-13,123.1,123.76,122.06,123.42,768618,PH
2016-10-14,123.97,125.21,123.97,124.54,803998,PH
2016-10-17,124.59,125.09,124.08,124.39,739904,PH
2016-10-18,125.62,125.62,122.76,122.82,1127599,PH
2016-10-19,123.45,123.96,122.15,123.73,1294071,PH
2016-10-20,123.09,123.84,122.52,122.8,1871293,PH
2016-10-21,122.69,124.8,122.44,123.2,2081698,PH
2016-10-24,123.95,123.95,120.5,120.79,1442889,PH
2016-10-25,120.44,121.64,120.1,121.35,1113200,PH
2016-10-26,120.85,122.53,120.82,121.84,1138986,PH
2016-10-27,122.21,122.44,120.41,121.71,1126519,PH
2016-10-28,121.9,123.3,121.6401,121.96,1277736,PH
2016-10-31,122.34,123.18,121.84,122.75,743386,PH
2016-11-01,123.43,123.575,120.15,121.18,1067920,PH
2016-11-02,121.02,121.56,119.43,119.88,1035182,PH
2016-11-03,120.34,120.34,118.7703,119.29,900901,PH
2016-11-04,119.13,122.01,119.13,120.55,1023860,PH
2016-11-07,123.95,126.28,123.82,125.65,1686767,PH
2016-11-08,125.37,126.72,124.7,126.41,1134138,PH
2016-11-09,125.8,132.93,125.77,131.96,2536692,PH
2016-11-10,133.06,137.32,132.6,136.97,3409475,PH
2016-11-11,136.11,138.83,135.75,138.74,1844581,PH
2016-11-14,138.23,139.73,138.23,138.99,1648986,PH
2016-11-15,138.51,140.07,137.195,140.02,1351297,PH
2016-11-16,139.13,139.85,137.33,137.81,1080733,PH
2016-11-17,138.04,138.63,136.91,137.1,706231,PH
2016-11-18,136.9,137.08,135.6,136.08,1006778,PH
2016-11-21,136.9,137.7546,136.68,137.23,901936,PH
2016-11-22,137.75,138.1825,136.64,137.82,745243,PH
2016-11-23,137.19,138.71,137.09,138.29,824962,PH
2016-11-25,138.05,139.04,137.99,139.04,253968,PH
2016-11-28,138.29,138.64,136.63,136.76,676666,PH
2016-11-29,135.97,137.61,134.03,136.95,623744,PH
2016-11-30,138.12,139.94,137.23,138.93,1191684,PH
2016-12-01,140.03,144.05,140.01,143.47,2575952,PH
2016-12-02,144.35,144.69,141.38,141.9,1782629,PH
2016-12-05,143.09,143.6,141.19,142.46,1126956,PH
2016-12-06,141.97,142.92,141.47,142.55,1385003,PH
2016-12-07,142.35,145.44,141.84,144.98,1016259,PH
2016-12-08,145.11,145.11,141.64,141.89,1361466,PH
2016-12-09,141.65,142.55,141.13,142.51,901223,PH
2016-12-12,142.67,142.9,140.81,141.56,799974,PH
2016-12-13,142.12,142.5,140.41,141.01,769574,PH
2016-12-14,140.58,142.0,140.01,140.2,1092349,PH
2016-12-15,140.3,144.45,139.92,143.0,1485935,PH
2016-12-16,143.655,144.44,142.33,142.75,1956375,PH
2016-12-19,142.92,143.44,141.69,142.82,740270,PH
2016-12-20,143.66,144.54,142.94,143.91,798357,PH
2016-12-21,143.41,143.82,141.98,142.39,957497,PH
2016-12-22,142.36,143.39,142.06,142.8,990833,PH
2016-12-23,142.96,143.25,142.38,142.74,279496,PH
2016-12-27,142.84,143.5,142.66,143.27,355446,PH
2016-12-28,143.46,143.76,140.59,140.87,774175,PH
2016-12-29,140.87,141.55,139.72,140.26,429305,PH
2016-12-30,140.45,141.15,139.49,140.0,593451,PH
2017-01-03,142.2,144.25,140.83,142.55,1115090,PH
2017-01-04,142.5,143.2,141.9,142.64,637928,PH
2017-01-05,142.35,142.67,139.92,141.37,557915,PH
2017-01-06,141.91,142.4,141.06,141.49,727481,PH
2017-01-09,141.54,142.15,140.37,140.78,519298,PH
2017-01-10,141.16,142.05,140.74,141.83,721880,PH
2017-01-11,142.01,145.34,141.29,145.21,1441611,PH
2017-01-12,144.5,144.61,141.68,143.75,1231389,PH
2017-01-13,144.7,146.34,144.31,146.25,947210,PH
2017-01-17,145.4,145.46,143.55,143.62,1624213,PH
2017-01-18,143.82,145.44,143.64,144.4,801974,PH
2017-01-19,144.39,145.52,143.17,143.75,1174563,PH
2017-01-20,144.46,144.5,142.44,142.52,1350264,PH
2017-01-23,142.5,142.82,141.06,142.5,998379,PH
2017-01-24,142.9,146.17,142.73,145.48,781069,PH
2017-01-25,146.04,149.88,145.79,149.52,1634587,PH
2017-01-26,149.07,149.982,148.03,149.1,1117255,PH
2017-01-27,149.53,150.14,148.97,149.27,717201,PH
2017-01-30,148.9,148.9,145.85,147.33,983040,PH
2017-01-31,146.86,147.52,144.82,147.13,1345900,PH
2017-02-01,147.15,148.095,145.09,145.45,1423224,PH
2017-02-02,148.98,152.87,148.04,149.75,2040301,PH
2017-02-03,150.69,151.15,149.15,150.21,1072979,PH
2017-02-06,149.62,150.11,148.05,148.65,945038,PH
2017-02-07,150.43,150.43,147.59,147.97,1342330,PH
2017-02-08,146.89,147.63,145.38,147.45,1372409,PH
2017-02-09,147.79,149.52,147.365,149.37,1002748,PH
2017-02-10,149.76,150.33,149.05,150.25,1058958,PH
2017-02-13,151.01,153.126,151.0,152.46,1625161,PH
2017-02-14,151.95,152.83,150.95,152.63,836285,PH
2017-02-15,153.64,156.44,153.07,155.49,1762902,PH
2017-02-16,155.47,155.75,153.43,154.41,823166,PH
2017-02-17,153.7,154.38,152.53,153.89,1079012,PH
2017-02-21,154.12,155.96,154.0,155.62,921215,PH
2017-02-22,156.49,156.84,155.49,155.86,1058473,PH
2017-02-23,156.48,156.48,152.89,153.7,702170,PH
2017-02-24,152.51,155.11,151.77,155.04,647660,PH
2017-02-27,154.84,156.2705,154.2,156.14,690805,PH
2017-02-28,155.8,156.62,154.7,154.84,1090318,PH
2017-03-01,156.94,159.05,155.03,158.44,1410446,PH
2017-03-02,158.31,159.0399,156.83,157.09,1159294,PH
2017-03-03,157.01,157.33,155.95,157.06,765980,PH
2017-03-06,155.94,158.09,155.87,157.93,965269,PH
2017-03-07,158.0,158.43,156.84,157.49,1044375,PH
2017-03-08,157.67,159.36,157.56,157.65,1164925,PH
2017-03-09,157.36,158.16,155.245,156.29,879802,PH
2017-03-10,157.75,158.745,156.16,157.32,1392518,PH
2017-03-13,157.88,159.07,157.06,158.08,1055574,PH
2017-03-14,157.31,157.76,156.14,157.05,742445,PH
2017-03-15,157.9,160.08,157.72,159.58,822128,PH
2017-03-16,160.08,160.2299,157.71,158.24,1182429,PH
2017-03-17,158.35,159.51,157.88,159.1,1806854,PH
2017-03-20,159.18,159.38,157.82,158.24,833700,PH
2017-03-21,159.2,159.69,156.4791,156.9,1262438,PH
2017-03-22,157.13,157.77,156.1,157.55,1019448,PH
2017-03-23,157.63,158.71,156.7,158.0,872406,PH
2017-03-24,158.03,158.55,156.05,156.69,1111095,PH
2017-03-27,154.86,156.32,152.62,155.65,976323,PH
2017-03-28,155.57,159.03,155.09,158.43,958728,PH
2017-03-29,158.55,159.86,157.925,158.97,921038,PH
2017-03-30,158.73,160.66,158.57,160.05,582838,PH
2017-03-31,159.35,161.23,159.02,160.32,739624,PH
2017-04-03,160.17,161.3,158.16,159.61,1007657,PH
2017-04-04,159.49,160.93,158.84,160.25,712251,PH
2017-04-05,160.98,163.14,159.6,159.81,856240,PH
2017-04-06,160.13,161.4108,159.63,160.23,756666,PH
2017-04-07,160.28,161.62,160.19,161.02,911832,PH
2017-04-10,161.23,162.64,160.28,160.35,1082495,PH
2017-04-11,159.88,160.84,158.75,160.81,945642,PH
2017-04-12,161.14,161.57,155.21,155.42,2024386,PH
2017-04-13,154.58,156.08,153.47,153.59,1309947,PH
2017-04-17,154.6,155.88,153.65,155.72,1058192,PH
2017-04-18,154.55,156.49,154.39,155.76,1155611,PH
2017-04-19,156.56,156.7,154.17,154.82,915717,PH
2017-04-20,156.03,157.74,155.21,157.07,1011246,PH
2017-04-21,157.33,157.76,155.995,156.31,1053920,PH
2017-04-24,159.0,160.82,158.87,160.61,1319160,PH
2017-04-25,161.76,165.6,161.571,165.22,2121778,PH
2017-04-26,164.89,165.945,163.55,164.54,1784897,PH
2017-04-27,165.51,166.6,159.45,161.98,2452209,PH
2017-04-28,162.17,163.0,160.22,160.8,2074861,PH
2017-05-01,161.29,161.29,157.97,158.93,1632120,PH
2017-05-02,159.05,159.85,158.23,159.39,1487702,PH
2017-05-03,158.49,159.81,158.31,159.65,993867,PH
2017-05-04,160.03,160.28,157.92,159.79,1149908,PH
2017-05-05,160.03,160.5,157.79,159.2,1542228,PH
2017-05-08,158.82,159.53,158.235,159.29,746850,PH
2017-05-09,159.45,159.87,158.62,159.25,509722,PH
2017-05-10,159.36,159.795,158.41,159.17,874078,PH
2017-05-11,158.56,159.47,157.3,159.03,638406,PH
2017-05-12,158.37,158.75,156.2,156.68,826937,PH
2017-05-15,157.29,157.67,155.55,156.53,1181090,PH
2017-05-16,156.95,157.08,155.125,156.47,713453,PH
2017-05-17,154.94,155.11,152.8,152.91,1213794,PH
2017-05-18,152.73,153.2624,151.17,152.29,1817446,PH
2017-05-19,153.47,158.28,153.07,157.21,1598718,PH
2017-05-22,158.01,158.73,156.82,157.96,1070824,PH
2017-05-23,158.17,158.75,156.9,158.05,984537,PH
2017-05-24,158.31,160.27,157.855,159.52,1023935,PH
2017-05-25,159.86,160.49,158.36,159.04,847367,PH
2017-05-26,159.04,159.61,158.55,159.26,504700,PH
2017-05-30,158.38,159.64,158.07,159.33,636961,PH
2017-05-31,159.36,159.4299,156.86,157.47,1408034,PH
2017-06-01,158.24,159.95,157.4,159.39,993762,PH
2017-06-02,159.12,161.24,158.89,160.24,740266,PH
2017-06-05,160.11,160.11,157.0,157.08,1192210,PH
2017-06-06,156.12,156.77,154.68,155.79,946047,PH
2017-06-07,156.25,156.25,152.1,152.68,1609716,PH
2017-06-08,152.91,155.34,152.01,154.53,1784325,PH
2017-06-09,155.12,158.17,155.12,157.04,926085,PH
2017-06-12,157.09,158.1175,156.0,157.13,848099,PH
2017-06-13,157.03,158.57,156.72,158.45,717498,PH
2017-06-14,158.67,158.67,156.38,157.09,847836,PH
2017-06-15,155.71,159.5,155.21,159.36,1157094,PH
2017-06-16,159.85,162.63,159.1,162.61,1812618,PH
2017-06-19,163.6,165.17,162.8801,164.35,774861,PH
2017-06-20,163.32,164.22,162.79,163.53,1120760,PH
2017-06-21,162.81,162.9438,157.9,158.11,1584122,PH
2017-06-22,158.38,158.64,157.0,157.4,1241080,PH
2017-06-23,157.14,159.8,156.915,159.63,3954702,PH
2017-06-26,159.64,160.15,156.38,157.07,1164872,PH
2017-06-27,157.16,157.6,156.1,156.22,883308,PH
2017-06-28,157.44,158.39,156.73,158.01,1052312,PH
2017-06-29,158.53,158.53,155.56,157.05,1462660,PH
2017-06-30,157.83,162.395,157.75,159.82,1474397,PH
2017-07-03,160.57,162.04,159.58,161.22,484847,PH
2017-07-05,161.06,162.31,160.49,161.14,897300,PH
2017-07-06,160.0,161.3,159.13,159.45,791564,PH
2017-07-07,159.71,161.33,159.37,160.9,973761,PH
2017-07-10,160.35,164.09,159.37,163.35,799105,PH
2017-07-11,163.65,163.68,161.42,163.12,1225698,PH
2017-07-12,164.26,165.56,163.66,163.8,850481,PH
2017-07-13,163.73,165.12,163.46,164.84,934783,PH
2017-07-14,165.22,165.46,164.21,165.06,676518,PH
2017-07-17,164.96,166.8399,164.67,165.97,1146741,PH
2017-07-18,165.68,166.05,164.39,165.26,550662,PH
2017-07-19,166.06,166.85,164.46,166.76,556048,PH
2017-07-20,166.76,167.12,165.72,165.96,656405,PH
2017-07-21,164.92,165.09,162.56,164.54,1057445,PH
2017-07-24,164.55,164.9,162.43,164.4,763834,PH
2017-07-25,166.02,167.5,163.76,165.98,1079730,PH
2017-07-26,165.67,165.82,163.27,164.66,788424,PH
2017-07-27,165.04,166.0,163.68,164.07,1060336,PH
2017-07-28,163.87,165.49,163.24,164.75,745826,PH
2017-07-31,165.72,166.495,164.91,165.98,698859,PH
2017-08-01,166.12,166.94,162.93,164.52,1159198,PH
2017-08-02,163.99,165.31,162.87,164.3,1435787,PH
2017-08-03,161.9,166.71,160.74,165.32,1353276,PH
2017-08-04,166.13,166.13,163.64,164.22,918920,PH
2017-08-07,163.79,163.96,161.72,162.39,1313790,PH
2017-08-08,162.08,163.31,161.04,161.64,933671,PH
2017-08-09,160.95,161.66,160.34,161.02,811699,PH
2017-08-10,160.15,160.26,155.58,155.76,1662527,PH
2017-08-11,155.61,157.95,155.042,157.02,1013764,PH
2017-08-14,158.0,159.32,157.91,158.26,844192,PH
2017-08-15,158.5,158.99,157.7439,158.19,936505,PH
2017-08-16,158.58,159.43,158.45,158.79,627399,PH
2017-08-17,158.36,159.18,155.57,155.57,1057003,PH
2017-08-18,154.79,156.56,153.65,155.15,867073,PH
2017-08-21,155.4,155.44,154.49,155.15,682608,PH
2017-08-22,156.05,159.31,155.81,159.13,796047,PH
2017-08-23,158.33,159.29,157.56,157.56,1478856,PH
2017-08-24,157.37,157.755,156.5,156.57,587101,PH
2017-08-25,157.36,157.82,156.85,157.3,621106,PH
2017-08-28,157.73,158.53,157.2768,158.41,656635,PH
2017-08-29,157.5,159.58,157.4126,159.2,772205,PH
2017-08-30,159.11,160.8,158.99,160.46,821264,PH
2017-08-31,161.05,161.75,160.17,160.89,864169,PH
2017-09-01,161.63,163.76,161.43,162.83,1099882,PH
2017-09-05,162.57,162.99,159.65,159.76,1043823,PH
2017-09-06,160.91,161.68,159.765,160.07,976743,PH
2017-09-07,160.34,160.34,157.03,158.86,993646,PH
2017-09-08,158.43,161.765,158.43,161.33,686722,PH
2017-09-11,162.04,165.09,161.7,165.09,886032,PH
2017-09-12,165.32,166.53,165.04,166.51,1084604,PH
2017-09-13,166.17,168.7,165.095,167.95,850047,PH
2017-09-14,167.5,168.23,166.97,167.92,756433,PH
2017-09-15,167.85,170.67,167.39,169.69,1142292,PH
2017-09-18,170.49,173.81,170.1,173.63,1726126,PH
2017-09-19,174.16,176.62,173.5,176.09,2046496,PH
2017-09-20,176.37,177.6,175.54,176.29,969381,PH
2017-09-21,175.74,176.8398,175.25,175.91,684255,PH
2017-09-22,175.58,177.61,175.58,177.11,741637,PH
2017-09-25,176.86,177.5,175.17,176.88,717844,PH
2017-09-26,177.06,177.19,171.5,173.97,1858001,PH
2017-09-27,175.04,176.24,174.2,175.52,922249,PH
2017-09-28,174.78,176.08,174.07,175.82,691475,PH
2017-09-29,175.82,176.16,174.75,175.02,659817,PH
2017-10-02,172.0,176.16,170.66,176.16,1155526,PH
2017-10-03,176.0,177.48,175.83,177.15,590140,PH
2017-10-04,177.24,178.13,176.94,177.53,603418,PH
2017-10-05,177.6,178.39,177.04,177.26,790432,PH
2017-10-06,177.23,177.99,176.83,177.18,951027,PH
2017-10-09,177.61,178.0,176.8,177.33,434977,PH
2017-10-10,178.03,178.5,176.415,177.5,609316,PH
2017-10-11,177.52,177.81,176.91,177.56,533563,PH
2017-10-12,177.43,180.19,177.43,180.08,793273,PH
2017-10-13,181.18,181.94,180.04,180.4,679382,PH
2017-10-16,180.89,181.51,180.24,181.41,500780,PH
2017-10-17,180.9,181.97,180.66,181.46,606811,PH
2017-10-18,182.16,182.41,181.28,181.66,471702,PH
2017-10-19,181.01,182.03,180.14,182.01,521839,PH
2017-10-20,182.75,184.56,182.19,184.5,450962,PH
2017-10-23,184.58,184.76,182.735,182.87,588397,PH
2017-10-24,184.34,185.52,183.79,184.46,738228,PH
2017-10-25,183.64,184.19,181.46,183.71,835971,PH
2017-10-26,185.0,185.47,184.19,184.83,567593,PH
2017-10-27,184.53,184.77,183.27,183.88,574295,PH
2017-10-30,183.35,183.54,181.58,181.94,572817,PH
2017-10-31,182.54,183.93,181.9,182.61,874462,PH
2017-11-01,184.66,184.66,181.74,181.99,841995,PH
2017-11-02,184.1,189.83,184.1,187.12,1698185,PH
2017-11-03,188.17,188.17,184.95,185.38,840811,PH
2017-11-06,185.56,185.58,184.01,184.62,917681,PH
2017-11-07,184.96,186.14,184.49,185.47,525790,PH
2017-11-08,184.65,185.24,183.59,184.87,425284,PH
2017-11-09,183.31,183.57,180.64,182.34,649012,PH
2017-11-10,182.0,182.69,181.49,182.23,409518,PH
2017-11-13,181.41,181.76,179.95,181.3,545459,PH
2017-11-14,180.99,180.99,179.38,179.67,678860,PH
2017-11-15,178.91,180.0,177.74,179.73,982049,PH
2017-11-16,180.17,182.71,179.72,182.3,849443,PH
2017-11-17,181.27,182.52,180.56,182.34,641206,PH
2017-11-20,183.04,183.56,182.37,182.9,529790,PH
2017-11-21,183.23,184.76,183.21,184.29,518646,PH
2017-11-22,184.63,185.55,184.28,184.61,540730,PH
2017-11-24,184.88,185.1,182.86,183.28,211764,PH
2017-11-27,183.26,184.03,182.84,183.81,435447,PH
2017-11-28,184.42,185.87,183.58,185.73,541373,PH
2017-11-29,185.78,186.54,183.84,184.32,672748,PH
2017-11-30,185.34,188.1423,184.84,187.49,778977,PH
2017-12-01,187.49,188.43,183.65,187.05,718918,PH
2017-12-04,189.11,190.0,185.63,185.85,757212,PH
2017-12-05,185.4,185.53,183.41,184.31,717585,PH
2017-12-06,184.24,187.09,183.36,186.33,960297,PH
2017-12-07,185.94,191.38,185.88,191.33,1102732,PH
2017-12-08,192.41,193.01,191.25,192.98,1082806,PH
2017-12-11,193.18,193.489,191.215,191.94,667078,PH
2017-12-12,191.85,192.88,191.65,191.86,704964,PH
2017-12-13,191.55,195.3,191.5,194.71,959016,PH
2017-12-14,195.43,195.825,191.62,191.7,753660,PH
2017-12-15,193.61,195.33,191.82,194.26,1057923,PH
2017-12-18,196.595,198.53,194.87,198.13,1280612,PH
2017-12-19,199.54,199.99,197.01,198.07,949604,PH
2017-12-20,198.86,199.63,198.35,199.06,745075,PH
2017-12-21,199.22,200.04,197.37,199.69,788648,PH
2017-12-22,199.28,200.24,198.38,199.25,614306,PH
2017-12-26,199.13,199.38,198.43,198.94,445215,PH
2017-12-27,199.08,199.21,198.08,198.91,356951,PH
2017-12-28,199.62,199.62,197.91,199.21,564991,PH
2017-12-29,200.43,200.82,199.07,199.58,655322,PH
2018-01-02,200.1,200.61,198.39,199.88,855431,PH
2018-01-03,199.68,201.6,198.7,201.51,650630,PH
2018-01-04,201.43,204.05,201.06,202.43,823042,PH
2018-01-05,203.01,204.825,202.71,203.81,721554,PH
2018-01-08,203.81,206.41,203.67,205.55,974719,PH
2018-01-09,205.96,207.94,205.6,207.32,728523,PH
2018-01-10,207.04,207.35,205.76,206.61,993696,PH
2018-01-11,206.88,208.4,206.745,208.35,1043106,PH
2018-01-12,208.96,210.35,208.36,210.04,862630,PH
2018-01-16,211.15,212.8,208.53,209.91,1237797,PH
2018-01-17,211.35,211.88,209.91,210.8,821238,PH
2018-01-18,211.51,212.22,210.11,210.54,859660,PH
2018-01-19,210.8,211.9799,210.0,210.94,902469,PH
2018-01-22,209.97,210.555,207.435,210.23,836117,PH
2018-01-23,210.44,210.665,208.53,209.33,940462,PH
2018-01-24,210.22,211.45,207.67,208.83,842417,PH
2018-01-25,210.16,210.16,205.811,207.51,960631,PH
2018-01-26,207.79,209.705,206.75,209.66,1162742,PH
2018-01-29,209.1,210.28,206.24,206.47,578548,PH
2018-01-30,205.03,205.53,202.7,204.65,992557,PH
2018-01-31,205.53,207.22,200.64,201.42,1544665,PH
2018-02-01,195.79,198.2,192.5,193.47,3058470,PH
2018-02-02,193.12,193.44,187.14,190.64,2002521,PH
2018-02-05,188.16,190.87,180.74,182.0,1771621,PH
2018-02-06,180.31,188.06,177.771,186.92,2991506,PH
2018-02-07,186.26,188.33,183.17,183.31,1506599,PH
2013-02-08,39.78,40.34,39.77,40.15,721735,PKG
2013-02-11,40.3,40.37,39.68,40.22,519147,PKG
2013-02-12,40.22,40.37,39.87,40.08,554519,PKG
2013-02-13,40.23,40.43,39.97,40.28,385961,PKG
2013-02-14,40.11,40.49,40.1,40.36,347580,PKG
2013-02-15,40.48,40.7,40.36,40.64,370554,PKG
2013-02-19,40.76,40.97,40.125,40.25,745188,PKG
2013-02-20,40.29,40.43,39.23,39.24,883952,PKG
2013-02-21,39.22,41.33,38.91,40.87,2565214,PKG
2013-02-22,40.9,42.28,40.9,41.8,1347104,PKG
2013-02-25,42.3,42.46,41.1,41.1,1080896,PKG
2013-02-26,41.53,41.71,41.25,41.66,1272269,PKG
2013-02-27,41.35,42.26,41.29,41.79,1375666,PKG
2013-02-28,41.84,42.33,41.67,41.78,919233,PKG
2013-03-01,41.61,41.995,41.12,41.62,1337216,PKG
2013-03-04,41.65,42.46,41.5701,42.44,935426,PKG
2013-03-05,42.65,43.03,42.56,42.73,618482,PKG
2013-03-06,42.96,43.42,42.86,42.91,810345,PKG
2013-03-07,42.9,43.375,42.8925,43.32,553266,PKG
2013-03-08,43.49,43.86,43.24,43.45,582869,PKG
2013-03-11,43.46,43.68,43.3401,43.54,480283,PKG
2013-03-12,43.56,43.56,43.03,43.13,447228,PKG
2013-03-13,42.97,42.97,42.23,42.53,1107006,PKG
2013-03-14,42.83,43.04,42.57,42.91,680506,PKG
2013-03-15,42.96,43.18,42.67,43.14,860661,PKG
2013-03-18,42.2,43.28,42.2,43.0,664865,PKG
2013-03-19,42.96,43.25,42.77,43.02,918873,PKG
2013-03-20,43.25,43.56,42.93,43.26,741729,PKG
2013-03-21,43.18,43.445,42.78,42.89,604077,PKG
2013-03-22,42.95,43.32,42.63,43.08,867510,PKG
2013-03-25,42.6,43.39,42.43,43.23,921348,PKG
2013-03-26,43.31,44.08,43.31,44.05,813042,PKG
2013-03-27,43.87,44.51,43.6,44.44,714943,PKG
2013-03-28,44.51,44.93,44.3001,44.87,568903,PKG
2013-04-01,44.82,44.97,44.31,44.54,645476,PKG
2013-04-02,44.73,45.26,44.554,45.0,865460,PKG
2013-04-03,44.97,45.14,44.1501,44.51,1392981,PKG
2013-04-04,44.5,44.6801,43.96,44.08,1192152,PKG
2013-04-05,43.67,44.33,42.775,44.25,1431939,PKG
2013-04-08,44.23,44.7,44.23,44.66,336875,PKG
2013-04-09,44.8,44.86,44.41,44.62,553346,PKG
2013-04-10,44.67,45.12,44.58,44.91,991020,PKG
2013-04-11,44.95,45.69,44.55,44.92,1095106,PKG
2013-04-12,45.01,45.27,44.3701,44.86,780956,PKG
2013-04-15,44.57,44.57,42.3601,42.5,1788304,PKG
2013-04-16,42.84,44.29,42.7119,44.28,1206236,PKG
2013-04-17,43.81,43.81,42.77,43.39,1198805,PKG
2013-04-18,43.55,43.6399,42.88,43.2,978993,PKG
2013-04-19,43.41,44.26,43.08,43.27,878577,PKG
2013-04-22,43.26,43.93,42.64,43.73,1486091,PKG
2013-04-23,44.16,46.73,44.16,45.53,2572742,PKG
2013-04-24,45.75,46.81,45.3895,46.0,1357912,PKG
2013-04-25,46.25,46.37,45.51,46.15,964912,PKG
2013-04-26,46.16,46.3199,45.32,45.8,754383,PKG
2013-04-29,46.0,47.3,45.8,47.13,1676534,PKG
2013-04-30,47.2,47.57,46.52,47.56,1263056,PKG
2013-05-01,47.35,47.46,46.4501,46.73,1105392,PKG
2013-05-02,46.65,47.5405,46.38,46.84,1711249,PKG
2013-05-03,47.2,48.02,47.2,47.65,663462,PKG
2013-05-06,47.81,48.04,47.5801,47.98,560506,PKG
2013-05-07,48.16,49.13,48.09,49.09,1667419,PKG
2013-05-08,49.1,49.575,48.73,49.52,885354,PKG
2013-05-09,49.52,50.0,49.15,49.38,862175,PKG
2013-05-10,49.32,49.54,48.64,48.72,908147,PKG
2013-05-13,48.76,49.43,48.47,49.3,619601,PKG
2013-05-14,49.27,49.94,49.27,49.89,973162,PKG
2013-05-15,49.86,50.6,49.54,50.08,1243388,PKG
2013-05-16,50.25,50.78,49.71,49.81,1089378,PKG
2013-05-17,49.86,50.22,49.5,49.83,472253,PKG
2013-05-20,49.76,50.4,49.72,50.23,704532,PKG
2013-05-21,50.17,50.49,50.05,50.39,857730,PKG
2013-05-22,50.4,50.7,49.51,49.74,681282,PKG
2013-05-23,49.15,50.0,48.83,49.7,885113,PKG
2013-05-24,49.39,49.55,48.88,49.31,797896,PKG
2013-05-28,50.02,50.53,49.95,50.28,685214,PKG
2013-05-29,49.89,49.89,49.175,49.59,404729,PKG
2013-05-30,49.74,50.02,49.3,49.56,415688,PKG
2013-05-31,49.37,49.79,48.99,49.0,458684,PKG
2013-06-03,48.95,49.09,47.5,48.88,1196755,PKG
2013-06-04,49.0,49.27,48.39,48.77,659657,PKG
2013-06-05,48.61,48.75,47.9,48.13,673458,PKG
2013-06-06,48.01,49.02,47.985,49.02,534715,PKG
2013-06-07,49.23,49.44,48.8112,49.1,745806,PKG
2013-06-10,49.32,49.45,48.66,49.2,811221,PKG
2013-06-11,48.52,49.48,48.3,48.92,776961,PKG
2013-06-12,48.92,48.92,47.88,48.03,579059,PKG
2013-06-13,48.28,49.09,48.14,48.92,604126,PKG
2013-06-14,48.97,49.21,48.772,49.05,425289,PKG
2013-06-17,49.42,49.86,49.23,49.47,726009,PKG
2013-06-18,49.64,49.98,49.3,49.52,1193094,PKG
2013-06-19,49.65,49.85,49.26,49.4,1059705,PKG
2013-06-20,49.01,49.11,48.5,48.62,526419,PKG
2013-06-21,48.84,48.91,47.73,48.67,942589,PKG
2013-06-24,48.21,48.26,47.56,47.83,547297,PKG
2013-06-25,48.32,48.45,47.5,47.98,585636,PKG
2013-06-26,48.48,49.07,48.05,48.7,680484,PKG
2013-06-27,49.04,49.38,48.87,48.92,533426,PKG
2013-06-28,48.91,49.52,48.7,48.96,1199755,PKG
2013-07-01,49.27,50.35,49.27,49.62,799818,PKG
2013-07-02,49.67,50.09,49.3101,49.55,975885,PKG
2013-07-03,49.34,49.565,49.25,49.48,436928,PKG
2013-07-05,49.93,50.09,49.77,49.98,467014,PKG
2013-07-08,50.34,50.3982,49.83,50.24,586047,PKG
2013-07-09,50.65,50.68,50.15,50.47,733594,PKG
2013-07-10,50.35,50.6,50.16,50.32,1086805,PKG
2013-07-11,50.95,51.74,48.45,51.69,1688903,PKG
2013-07-12,51.95,52.66,51.95,52.27,1163463,PKG
2013-07-15,52.55,52.96,52.11,52.31,1067699,PKG
2013-07-16,52.43,52.57,51.23,51.49,930947,PKG
2013-07-17,53.14,53.94,51.51,51.7,2081577,PKG
2013-07-18,51.76,52.61,51.28,52.57,1248814,PKG
2013-07-19,53.01,53.06,52.26,52.96,967129,PKG
2013-07-22,53.18,53.64,53.03,53.23,1202528,PKG
2013-07-23,53.37,53.53,52.591,52.71,806313,PKG
2013-07-24,53.07,53.47,52.86,53.28,854559,PKG
2013-07-25,53.08,53.25,52.81,53.07,814937,PKG
2013-07-26,52.7,52.94,52.15,52.9,544460,PKG
2013-07-29,52.9,53.26,52.53,53.15,692759,PKG
2013-07-30,53.42,53.64,53.015,53.6,602386,PKG
2013-07-31,53.62,54.3,53.6,53.79,816842,PKG
2013-08-01,54.41,55.79,54.34,55.08,1513850,PKG
2013-08-02,55.05,55.194,54.5,55.15,618213,PKG
2013-08-05,55.01,55.21,54.61,54.96,621774,PKG
2013-08-06,54.92,54.97,54.07,54.29,539257,PKG
2013-08-07,54.12,54.32,53.19,54.21,721085,PKG
2013-08-08,54.5,55.14,54.5,54.8,523978,PKG
2013-08-09,54.72,55.16,54.2,54.52,474190,PKG
2013-08-12,54.33,54.72,54.0395,54.69,293034,PKG
2013-08-13,54.92,54.9665,54.2701,54.71,458847,PKG
2013-08-14,54.8,55.09,54.495,54.83,327252,PKG
2013-08-15,54.12,54.16,52.85,52.92,614112,PKG
2013-08-16,52.82,53.179,52.02,52.03,1569490,PKG
2013-08-19,52.0,53.27,51.7,53.11,1004322,PKG
2013-08-20,53.25,54.1851,52.99,54.02,798870,PKG
2013-08-21,53.98,54.08,53.43,53.73,565484,PKG
2013-08-22,54.01,54.48,53.79,54.09,603044,PKG
2013-08-23,54.44,54.74,53.67,54.58,452937,PKG
2013-08-26,54.58,55.0,54.2,54.47,436035,PKG
2013-08-27,53.87,54.06,53.3,53.42,441112,PKG
2013-08-28,53.36,53.61,53.0,53.45,368711,PKG
2013-08-29,53.33,54.18,53.26,53.55,318558,PKG
2013-08-30,53.64,53.68,52.77,53.04,494616,PKG
2013-09-03,53.8,54.13,51.85,52.74,1036882,PKG
2013-09-04,52.77,53.085,52.4601,53.03,580678,PKG
2013-09-05,53.2,53.65,53.0,53.4,600864,PKG
2013-09-06,53.73,53.82,52.67,53.45,364528,PKG
2013-09-09,53.58,54.41,53.46,54.39,561405,PKG
2013-09-10,54.83,55.69,54.65,55.4,856332,PKG
2013-09-11,55.14,55.2264,54.29,54.72,455720,PKG
2013-09-12,54.56,54.86,54.06,54.2,547908,PKG
2013-09-13,54.38,54.6,53.93,54.55,474543,PKG
2013-09-16,60.06,60.45,56.87,60.43,5278174,PKG
2013-09-17,60.28,60.41,59.7,59.95,1656221,PKG
2013-09-18,60.03,61.23,58.81,61.15,1573346,PKG
2013-09-19,61.26,61.318,59.38,59.5,1133378,PKG
2013-09-20,59.58,59.96,58.9901,59.03,1263799,PKG
2013-09-23,59.12,59.14,58.37,58.55,1189053,PKG
2013-09-24,58.42,59.1,57.51,58.27,1206326,PKG
2013-09-25,58.49,58.79,57.8501,58.29,814015,PKG
2013-09-26,58.6,59.43,58.6,59.18,537189,PKG
2013-09-27,58.47,58.6,57.3,57.62,1140586,PKG
2013-09-30,56.89,57.66,56.07,57.09,1518457,PKG
2013-10-01,57.1,58.71,57.1,58.22,1562704,PKG
2013-10-02,57.86,57.91,57.045,57.2,1037709,PKG
2013-10-03,57.21,57.31,56.53,56.91,790480,PKG
2013-10-04,57.04,57.25,56.61,57.12,540777,PKG
2013-10-07,56.4,57.14,56.23,56.85,811422,PKG
2013-10-08,56.57,57.04,56.09,56.43,1011921,PKG
2013-10-09,56.28,56.73,55.66,56.37,1209128,PKG
2013-10-10,57.15,57.68,56.78,57.11,878167,PKG
2013-10-11,57.16,57.61,56.73,57.6,696471,PKG
2013-10-14,56.9,58.5899,56.86,58.52,1362363,PKG
2013-10-15,59.96,60.4,57.58,57.88,1562938,PKG
2013-10-16,58.37,58.6,57.776,58.5,811792,PKG
2013-10-17,58.66,61.0,58.61,60.92,1584724,PKG
2013-10-18,61.31,61.31,60.09,60.73,892424,PKG
2013-10-21,60.91,61.02,60.0,60.96,1206202,PKG
2013-10-22,60.8,61.59,60.4,61.59,878908,PKG
2013-10-23,61.31,61.59,60.54,60.94,384041,PKG
2013-10-24,60.95,61.66,60.95,61.62,439170,PKG
2013-10-25,61.8,62.3285,61.0,62.21,537431,PKG
2013-10-28,62.31,62.77,61.86,62.2,614656,PKG
2013-10-29,62.52,62.52,61.09,61.74,575567,PKG
2013-10-30,62.11,62.5,61.67,61.78,788457,PKG
2013-10-31,61.57,62.83,61.56,62.28,630618,PKG
2013-11-01,62.51,62.75,62.0,62.61,428685,PKG
2013-11-04,62.97,64.39,62.56,64.27,1117885,PKG
2013-11-05,64.0,64.09,60.48,60.61,1319668,PKG
2013-11-06,60.83,61.67,60.76,60.95,588451,PKG
2013-11-07,61.23,61.42,58.76,58.78,1209200,PKG
2013-11-08,58.85,60.79,58.77,60.54,1138687,PKG
2013-11-11,60.62,60.89,60.35,60.67,374659,PKG
2013-11-12,60.67,60.67,59.79,60.03,728935,PKG
2013-11-13,59.76,60.78,59.53,60.76,430634,PKG
2013-11-14,60.75,61.06,60.55,60.88,360993,PKG
2013-11-15,61.18,61.23,60.39,60.84,878743,PKG
2013-11-18,61.09,61.849,60.3809,61.62,873016,PKG
2013-11-19,61.63,62.1894,61.25,61.44,700743,PKG
2013-11-20,61.53,61.71,60.76,61.06,523576,PKG
2013-11-21,61.31,63.06,61.23,62.93,877993,PKG
2013-11-22,63.17,63.17,61.89,62.65,481551,PKG
2013-11-25,62.7,63.86,60.8,60.93,997200,PKG
2013-11-26,61.07,62.04,60.96,61.77,519720,PKG
2013-11-27,62.23,62.23,61.26,61.57,445683,PKG
2013-11-29,61.62,61.792,61.23,61.26,208769,PKG
2013-12-02,61.22,62.1,60.77,61.41,529937,PKG
2013-12-03,61.23,61.36,59.94,60.11,1122285,PKG
2013-12-04,60.07,61.15,59.94,61.08,987054,PKG
2013-12-05,60.79,61.13,59.69,60.15,894151,PKG
2013-12-06,61.11,61.17,60.21,61.07,654621,PKG
2013-12-09,61.25,61.33,59.7,59.87,1149659,PKG
2013-12-10,59.71,62.14,59.34,61.43,1728871,PKG
2013-12-11,61.73,61.94,60.07,60.43,933108,PKG
2013-12-12,60.48,60.8,60.13,60.37,528073,PKG
2013-12-13,61.6,61.72,60.4,61.43,951216,PKG
2013-12-16,61.43,62.55,61.21,62.17,958212,PKG
2013-12-17,62.18,62.19,60.93,61.39,711276,PKG
2013-12-18,61.96,62.84,61.125,62.83,632904,PKG
2013-12-19,62.14,62.48,61.31,61.84,546397,PKG
2013-12-20,62.02,62.26,61.76,61.89,1121767,PKG
2013-12-23,62.25,62.55,61.89,62.32,780013,PKG
2013-12-24,62.21,63.16,62.14,62.95,234424,PKG
2013-12-26,63.3,63.4,62.66,63.14,469392,PKG
2013-12-27,63.16,63.44,62.89,63.03,276528,PKG
2013-12-30,62.96,63.5,62.59,63.27,428960,PKG
2013-12-31,63.37,63.65,63.0022,63.28,440977,PKG
2014-01-02,63.0,63.815,63.0,63.25,634820,PKG
2014-01-03,63.11,63.61,62.83,62.97,588075,PKG
2014-01-06,63.2,63.5,62.25,62.3,838779,PKG
2014-01-07,62.86,63.93,62.79,63.56,1149488,PKG
2014-01-08,63.53,63.72,62.42,63.3,722250,PKG
2014-01-09,63.29,63.5,62.32,63.41,618600,PKG
2014-01-10,63.5,64.6,63.21,64.59,829411,PKG
2014-01-13,64.6,65.09,64.3,64.56,1363204,PKG
2014-01-14,64.54,65.53,64.39,65.41,861443,PKG
2014-01-15,65.5,65.955,65.29,65.49,707276,PKG
2014-01-16,65.52,65.55,65.14,65.36,365573,PKG
2014-01-17,65.3,65.4197,64.69,64.93,516062,PKG
2014-01-21,65.5,65.73,65.166,65.62,598379,PKG
2014-01-22,65.75,66.5,65.562,66.2,831818,PKG
2014-01-23,66.02,66.07,65.0,65.29,884673,PKG
2014-01-24,64.85,64.85,61.96,62.5,1398918,PKG
2014-01-27,62.53,63.0,61.638,62.18,1313031,PKG
2014-01-28,62.15,63.19,62.12,63.01,723681,PKG
2014-01-29,62.5,64.91,62.22,63.84,1171859,PKG
2014-01-30,64.79,64.85,63.59,63.98,648313,PKG
2014-01-31,63.27,65.24,63.13,64.6,948363,PKG
2014-02-03,64.62,65.328,61.86,62.36,2232477,PKG
2014-02-04,62.91,63.37,61.71,63.03,1184855,PKG
2014-02-05,62.81,63.18,61.35,62.88,1749879,PKG
2014-02-06,62.91,63.65,62.91,63.18,675615,PKG
2014-02-07,63.54,65.28,63.44,65.01,1069835,PKG
2014-02-10,65.04,66.21,65.04,65.51,1617995,PKG
2014-02-11,65.62,66.06,65.01,65.55,1595672,PKG
2014-02-12,70.63,72.13,69.67,72.06,3753935,PKG
2014-02-13,72.0,72.35,71.12,71.33,1556694,PKG
2014-02-14,71.4,72.79,71.36,72.59,905467,PKG
2014-02-18,73.07,73.31,72.26,72.56,833650,PKG
2014-02-19,72.92,73.135,72.01,72.06,1071411,PKG
2014-02-20,72.5,72.98,71.5,72.33,844159,PKG
2014-02-21,72.57,72.8,71.68,72.22,744848,PKG
2014-02-24,72.37,73.28,72.14,72.29,1070889,PKG
2014-02-25,72.58,72.89,71.81,71.93,722784,PKG
2014-02-26,72.15,72.56,71.34,71.93,794327,PKG
2014-02-27,71.95,72.43,71.73,72.26,588251,PKG
2014-02-28,72.39,73.27,72.13,72.89,717492,PKG
2014-03-03,72.89,73.39,71.91,72.86,914333,PKG
2014-03-04,73.87,74.5776,73.47,74.28,842680,PKG
2014-03-05,74.7,74.7,73.7,74.61,809668,PKG
2014-03-06,74.8,75.0975,74.1,74.2,574204,PKG
2014-03-07,74.63,74.9899,73.84,74.21,568710,PKG
2014-03-10,74.32,74.5,73.32,73.85,485105,PKG
2014-03-11,74.05,74.18,72.58,72.78,651822,PKG
2014-03-12,71.59,72.52,71.11,72.08,1057085,PKG
2014-03-13,72.28,72.78,70.78,71.23,1074393,PKG
2014-03-14,71.03,71.46,69.94,70.82,1371540,PKG
2014-03-17,71.04,71.33,70.32,70.71,810616,PKG
2014-03-18,70.8,71.95,70.71,71.7,754612,PKG
2014-03-19,71.69,71.69,70.4,71.04,1074525,PKG
2014-03-20,70.9,72.1,70.9,72.07,1058137,PKG
2014-03-21,71.97,72.42,71.88,72.18,1913430,PKG
2014-03-24,72.4,73.63,70.6516,70.91,1264320,PKG
2014-03-25,71.32,71.819,70.3,70.74,934002,PKG
2014-03-26,70.96,71.28,68.58,68.64,1053206,PKG
2014-03-27,68.36,68.36,67.11,68.08,1624729,PKG
2014-03-28,68.34,69.265,68.0467,68.96,814976,PKG
2014-03-31,69.41,70.57,69.07,70.37,988251,PKG
2014-04-01,70.51,71.405,70.46,71.25,918496,PKG
2014-04-02,71.23,72.54,71.23,72.33,1094357,PKG
2014-04-03,72.54,72.74,71.33,71.88,1204819,PKG
2014-04-04,72.35,72.6898,70.97,71.31,904228,PKG
2014-04-07,71.15,71.15,68.04,68.56,1061098,PKG
2014-04-08,68.34,69.16,67.5,68.49,883980,PKG
2014-04-09,68.81,69.33,68.35,69.31,628559,PKG
2014-04-10,69.35,69.4,66.6601,66.85,1229370,PKG
2014-04-11,66.33,66.9199,65.26,66.31,1140230,PKG
2014-04-14,67.13,68.11,66.64,67.5,1078797,PKG
2014-04-15,67.6,68.0,66.03,67.59,1180057,PKG
2014-04-16,68.07,68.4,66.91,67.36,1802865,PKG
2014-04-17,67.16,67.7,66.5,67.16,1212969,PKG
2014-04-21,67.58,68.47,67.28,68.21,912380,PKG
2014-04-22,68.44,68.949,67.83,68.49,879606,PKG
2014-04-23,69.0,69.0,67.14,67.45,1203375,PKG
2014-04-24,67.82,67.93,66.15,66.79,1108786,PKG
2014-04-25,66.53,66.63,66.16,66.39,766419,PKG
2014-04-28,66.68,66.93,65.0,65.56,1060948,PKG
2014-04-29,65.57,65.8569,65.0,65.28,1372862,PKG
2014-04-30,65.3,66.78,65.01,66.63,1478291,PKG
2014-05-01,66.5,67.14,65.98,66.26,1725865,PKG
2014-05-02,66.26,66.94,66.01,66.4,961360,PKG
2014-05-05,66.31,67.46,66.225,66.73,913086,PKG
2014-05-06,66.49,66.8056,66.2,66.42,629372,PKG
2014-05-07,66.74,67.0,65.93,66.95,724912,PKG
2014-05-08,66.86,68.0,66.63,66.76,753672,PKG
2014-05-09,66.61,67.0399,66.05,66.28,944981,PKG
2014-05-12,66.55,68.12,66.5,67.97,1055317,PKG
2014-05-13,67.97,68.47,67.22,67.29,765275,PKG
2014-05-14,67.36,67.75,66.93,67.14,526815,PKG
2014-05-15,67.35,67.625,66.178,66.73,940300,PKG
2014-05-16,66.67,67.49,66.36,67.45,889482,PKG
2014-05-19,67.24,68.39,67.01,67.7,900763,PKG
2014-05-20,67.5,67.7,67.0901,67.33,935391,PKG
2014-05-21,67.7,68.03,67.3,67.51,546982,PKG
2014-05-22,67.55,67.9,67.17,67.19,704954,PKG
2014-05-23,67.31,67.6,67.06,67.55,585707,PKG
2014-05-27,67.76,68.08,67.41,67.77,744264,PKG
2014-05-28,67.85,68.15,67.34,67.98,667632,PKG
2014-05-29,68.36,68.86,68.14,68.82,598800,PKG
2014-05-30,68.88,69.67,68.79,69.16,1417573,PKG
2014-06-02,69.37,70.37,69.1,70.28,953220,PKG
2014-06-03,70.14,70.41,69.71,70.3,742252,PKG
2014-06-04,70.04,71.05,69.55,69.77,854987,PKG
2014-06-05,70.05,70.73,69.61,70.71,447646,PKG
2014-06-06,70.82,71.25,70.73,70.96,526900,PKG
2014-06-09,71.39,71.86,71.03,71.38,533262,PKG
2014-06-10,71.28,71.66,70.69,71.03,549166,PKG
2014-06-11,70.07,70.74,69.98,70.58,662383,PKG
2014-06-12,70.58,70.85,69.61,69.93,531241,PKG
2014-06-13,69.88,70.238,69.5,69.86,385380,PKG
2014-06-16,69.83,70.31,69.5,69.7,457556,PKG
2014-06-17,69.67,70.68,68.79,70.34,668135,PKG
2014-06-18,70.54,70.71,69.55,70.28,577964,PKG
2014-06-19,70.66,71.22,70.61,70.95,439455,PKG
2014-06-20,71.17,71.73,70.61,71.62,1039261,PKG
2014-06-23,71.61,71.61,70.85,71.19,447787,PKG
2014-06-24,70.9,71.84,70.22,70.24,538142,PKG
2014-06-25,70.24,70.91,70.07,70.85,442622,PKG
2014-06-26,71.07,71.07,70.12,70.94,464315,PKG
2014-06-27,70.98,71.58,70.6,71.19,714869,PKG
2014-06-30,71.51,71.69,71.05,71.49,604800,PKG
2014-07-01,71.75,72.82,71.66,72.24,1139977,PKG
2014-07-02,72.0,72.335,70.7,70.94,811548,PKG
2014-07-03,70.88,71.4,70.75,70.93,504349,PKG
2014-07-07,70.92,71.0,69.31,69.62,736831,PKG
2014-07-08,69.39,69.4,68.821,69.0,697139,PKG
2014-07-09,69.22,69.34,68.63,69.06,482039,PKG
2014-07-10,68.32,68.355,67.81,68.17,920404,PKG
2014-07-11,68.12,68.78,68.03,68.55,464344,PKG
2014-07-14,68.9,68.98,68.2001,68.83,544886,PKG
2014-07-15,68.51,69.36,67.975,67.99,793674,PKG
2014-07-16,68.28,68.28,66.8351,67.21,1180666,PKG
2014-07-17,66.78,68.24,66.72,67.67,1454386,PKG
2014-07-18,66.78,68.24,66.72,67.67,1454386,PKG
2014-07-21,67.06,67.16,65.99,66.2,2219696,PKG
2014-07-22,68.0,69.24,65.0,65.64,2873405,PKG
2014-07-23,66.26,66.648,65.77,66.54,2235218,PKG
2014-07-24,66.92,70.46,66.9,69.11,2749675,PKG
2014-07-25,68.84,69.0,67.73,67.78,895395,PKG
2014-07-28,67.85,67.85,66.56,67.3,804622,PKG
2014-07-29,67.32,67.39,66.75,66.93,1040325,PKG
2014-07-30,67.37,68.47,67.18,67.3,1036021,PKG
2014-07-31,66.59,66.7787,65.69,66.16,977101,PKG
2014-08-01,66.18,66.93,65.71,66.49,1142451,PKG
2014-08-04,66.82,67.55,66.32,67.39,1003124,PKG
2014-08-05,66.75,67.16,66.115,66.41,626177,PKG
2014-08-06,66.11,67.08,65.75,66.61,491203,PKG
2014-08-07,66.87,66.99,65.87,66.26,477006,PKG
2014-08-08,66.41,66.66,65.79,66.65,463171,PKG
2014-08-11,66.91,66.96,66.09,66.48,615236,PKG
2014-08-12,66.24,66.4299,65.33,65.84,752376,PKG
2014-08-13,65.65,65.84,63.4167,64.13,1760726,PKG
2014-08-14,64.28,65.75,64.28,65.59,1100629,PKG
2014-08-15,66.08,66.08,64.9,65.87,994385,PKG
2014-08-18,66.17,66.48,65.98,66.29,658158,PKG
2014-08-19,66.04,66.86,65.84,66.12,909020,PKG
2014-08-20,66.15,66.32,65.52,65.7,1035918,PKG
2014-08-21,65.8,66.55,65.59,66.49,738595,PKG
2014-08-22,66.46,66.84,66.15,66.46,1291759,PKG
2014-08-25,66.77,66.84,66.35,66.76,761749,PKG
2014-08-26,66.74,67.25,66.61,67.07,555586,PKG
2014-08-27,67.28,67.5099,67.07,67.24,503026,PKG
2014-08-28,66.92,67.378,66.78,67.2,329059,PKG
2014-08-29,67.4,68.07,67.03,67.99,491580,PKG
2014-09-02,68.25,69.37,68.1,68.73,997725,PKG
2014-09-03,68.91,69.71,68.75,69.69,1144556,PKG
2014-09-04,70.0,70.62,69.72,70.29,1778995,PKG
2014-09-05,70.27,70.45,69.5,70.45,534983,PKG
2014-09-08,70.47,70.94,69.87,70.1,591435,PKG
2014-09-09,69.86,70.4,69.17,69.22,1228317,PKG
2014-09-10,69.43,69.64,68.08,68.71,634107,PKG
2014-09-11,68.18,69.89,67.85,69.32,1095756,PKG
2014-09-12,69.46,69.46,67.59,67.73,763102,PKG
2014-09-15,67.88,67.94,66.86,67.34,812265,PKG
2014-09-16,67.21,67.32,66.58,66.74,1093060,PKG
2014-09-17,66.69,66.73,64.92,65.53,1502330,PKG
2014-09-18,66.07,66.07,65.15,65.37,668223,PKG
2014-09-19,65.38,65.76,65.005,65.4,1216810,PKG
2014-09-22,65.47,66.13,65.02,65.07,873627,PKG
2014-09-23,65.2,65.31,64.29,64.34,883381,PKG
2014-09-24,64.59,64.64,63.63,64.24,1870732,PKG
2014-09-25,63.8,64.2,63.105,63.25,773527,PKG
2014-09-26,63.81,64.855,63.68,64.8,1379157,PKG
2014-09-29,64.43,65.27,64.025,64.86,867831,PKG
2014-09-30,64.7,64.809,63.79,63.82,674480,PKG
2014-10-01,63.7,63.7,62.71,62.92,1376846,PKG
2014-10-02,62.83,62.91,61.98,62.3,1311980,PKG
2014-10-03,62.84,63.98,62.69,63.77,1499346,PKG
2014-10-06,64.1,64.25,62.675,63.06,1407185,PKG
2014-10-07,63.01,63.74,62.63,62.63,1111841,PKG
2014-10-08,62.79,63.8,61.92,63.72,1112555,PKG
2014-10-09,63.82,63.82,61.86,61.98,1579953,PKG
2014-10-10,62.09,62.6295,60.73,60.76,1545241,PKG
2014-10-13,60.67,60.875,58.79,58.82,1364185,PKG
2014-10-14,59.08,59.44,58.25,58.61,1676095,PKG
2014-10-15,57.96,59.77,57.06,59.67,3143820,PKG
2014-10-16,59.79,62.43,59.55,62.23,2302498,PKG
2014-10-17,62.29,63.63,62.0,62.35,1918457,PKG
2014-10-20,62.37,63.21,62.03,63.09,1790693,PKG
2014-10-21,63.47,69.4,62.51,69.13,4585744,PKG
2014-10-22,69.54,69.88,67.21,67.38,2201490,PKG
2014-10-23,68.17,70.26,68.15,69.47,1554820,PKG
2014-10-24,69.35,69.73,68.19,69.68,973619,PKG
2014-10-27,69.17,69.17,67.91,68.9,928917,PKG
2014-10-28,69.16,70.52,68.94,70.47,758474,PKG
2014-10-29,70.39,70.82,68.97,69.87,741705,PKG
2014-10-30,72.99,73.18,72.51,72.85,535466,PKG
2014-10-31,72.06,72.25,71.28,72.08,838622,PKG
2014-11-03,72.17,72.4,71.44,71.77,798624,PKG
2014-11-04,71.64,72.8,71.17,72.36,1387461,PKG
2014-11-05,73.08,73.09,71.94,72.35,869486,PKG
2014-11-06,72.54,73.0,71.72,72.25,732796,PKG
2014-11-07,72.6,73.19,72.21,72.9,674614,PKG
2014-11-10,73.07,73.75,72.71,73.72,638378,PKG
2014-11-11,73.67,73.74,72.58,72.76,577327,PKG
2014-11-12,72.53,73.3,72.25,73.13,469135,PKG
2014-11-13,72.99,73.18,72.51,72.85,535466,PKG
2014-11-14,72.7,73.04,72.0599,72.29,550415,PKG
2014-11-17,71.9,72.99,71.9,72.81,493121,PKG
2014-11-18,72.74,73.8,72.56,73.6,693271,PKG
2014-11-19,73.12,73.71,72.18,73.05,989767,PKG
2014-11-20,72.46,73.1,72.26,72.9,669225,PKG
2014-11-21,74.02,74.04,72.48,72.98,623207,PKG
2014-11-24,72.98,73.86,72.95,73.86,706970,PKG
2014-11-25,74.0,74.67,73.52,74.31,529981,PKG
2014-11-26,74.47,74.47,73.11,73.73,476628,PKG
2014-11-28,73.78,74.35,73.33,74.28,301476,PKG
2014-12-01,74.25,74.25,73.23,73.23,509605,PKG
2014-12-02,73.21,74.89,73.0,74.87,585490,PKG
2014-12-03,74.78,76.8,74.66,76.59,1003007,PKG
2014-12-04,76.76,78.5,76.68,77.78,1794351,PKG
2014-12-05,77.79,78.27,77.57,78.01,962012,PKG
2014-12-08,78.01,78.3,77.1,77.46,998871,PKG
2014-12-09,76.16,76.6,75.79,76.52,1103843,PKG
2014-12-10,76.52,77.36,76.0101,76.21,670951,PKG
2014-12-11,76.59,77.6,76.41,76.92,468442,PKG
2014-12-12,76.27,76.9,75.93,75.99,905820,PKG
2014-12-15,76.51,77.2,75.6,76.15,651328,PKG
2014-12-16,76.13,77.74,75.5,76.55,970228,PKG
2014-12-17,76.34,78.11,75.89,77.95,743010,PKG
2014-12-18,78.94,79.34,78.43,79.32,891650,PKG
2014-12-19,79.38,79.74,79.0,79.45,1224471,PKG
2014-12-22,79.54,79.9499,79.37,79.69,534501,PKG
2014-12-23,80.0,80.14,78.51,79.01,930684,PKG
2014-12-24,79.11,79.49,78.83,78.9,303731,PKG
2014-12-26,79.18,79.44,78.86,79.15,379075,PKG
2014-12-29,79.06,79.61,78.93,79.11,277518,PKG
2014-12-30,79.32,79.46,78.87,78.94,305891,PKG
2014-12-31,79.4,79.4,78.01,78.05,490713,PKG
2015-01-02,78.73,79.02,77.39,78.29,469468,PKG
2015-01-05,77.79,78.1,76.895,77.57,591999,PKG
2015-01-06,77.56,77.96,76.287,76.86,829987,PKG
2015-01-07,77.17,77.65,75.95,76.78,518723,PKG
2015-01-08,77.66,78.95,77.56,78.72,1067969,PKG
2015-01-09,78.43,79.12,78.24,78.56,519921,PKG
2015-01-12,78.6,79.11,78.11,78.86,617096,PKG
2015-01-13,79.39,80.605,78.31,78.81,776910,PKG
2015-01-14,78.02,79.29,77.76,78.8,751350,PKG
2015-01-15,79.2,80.05,78.5,79.03,1157732,PKG
2015-01-16,78.6,80.48,78.53,80.37,831383,PKG
2015-01-20,81.11,81.65,80.22,81.23,693490,PKG
2015-01-21,80.86,82.1,80.69,81.88,765114,PKG
2015-01-22,81.7,82.55,81.0701,82.53,715268,PKG
2015-01-23,82.49,82.63,79.97,80.06,912659,PKG
2015-01-26,81.91,82.62,80.62,81.56,1385674,PKG
2015-01-27,74.01,77.05,73.03,76.33,5057700,PKG
2015-01-28,76.91,79.1,76.545,76.59,2019499,PKG
2015-01-29,76.21,76.5,74.88,76.43,1096787,PKG
2015-01-30,75.94,76.6,75.32,75.85,843930,PKG
2015-02-02,75.96,76.5,74.29,75.34,1105386,PKG
2015-02-03,75.5,76.33,75.402,75.87,1103250,PKG
2015-02-04,75.61,76.95,75.47,76.43,930093,PKG
2015-02-05,76.98,77.69,76.68,77.56,992249,PKG
2015-02-06,77.53,77.96,77.35,77.77,774605,PKG
2015-02-09,77.56,77.89,77.16,77.49,508123,PKG
2015-02-10,77.99,79.08,77.514,78.93,592800,PKG
2015-02-11,78.84,79.57,78.64,79.21,644207,PKG
2015-02-12,80.18,81.56,79.31,81.03,1644888,PKG
2015-02-13,81.38,82.93,81.29,82.89,945376,PKG
2015-02-17,82.6,82.99,82.1,82.22,692643,PKG
2015-02-18,82.23,83.7,81.62,83.63,654417,PKG
2015-02-19,83.62,83.89,82.69,83.05,839411,PKG
2015-02-20,83.01,83.7,81.78,83.67,984019,PKG
2015-02-23,82.81,84.88,82.1201,84.24,1708675,PKG
2015-02-24,83.78,83.78,82.295,82.89,852732,PKG
2015-02-25,82.64,82.76,81.67,82.1,586238,PKG
2015-02-26,82.35,83.145,82.12,82.71,932355,PKG
2015-02-27,84.14,84.3,82.732,82.86,792252,PKG
2015-03-02,82.75,83.25,81.68,83.06,876484,PKG
2015-03-03,82.8,82.88,81.12,81.51,647030,PKG
2015-03-04,81.37,81.37,79.4003,80.29,558386,PKG
2015-03-05,80.12,80.42,78.3,79.08,996850,PKG
2015-03-06,78.59,78.62,77.02,77.83,1130438,PKG
2015-03-09,78.39,78.92,77.71,78.23,622304,PKG
2015-03-10,77.82,78.48,77.05,77.83,785222,PKG
2015-03-11,77.37,78.005,77.18,77.56,801463,PKG
2015-03-12,78.01,79.71,77.58,79.58,791033,PKG
2015-03-13,79.31,79.54,77.87,78.47,771450,PKG
2015-03-16,78.96,79.35,77.58,78.27,978068,PKG
2015-03-17,78.14,78.81,77.2,77.98,737263,PKG
2015-03-18,77.98,79.94,77.6,79.66,767141,PKG
2015-03-19,79.4,79.76,78.39,79.04,485081,PKG
2015-03-20,79.31,81.01,78.72,80.86,1406096,PKG
2015-03-23,81.14,81.25,78.9,78.94,827036,PKG
2015-03-24,78.59,79.33,78.28,78.75,569519,PKG
2015-03-25,78.81,78.96,76.51,76.68,761975,PKG
2015-03-26,76.59,77.51,76.01,77.34,511255,PKG
2015-03-27,76.99,77.88,76.76,77.79,665093,PKG
2015-03-30,78.1,79.11,77.97,78.85,758315,PKG
2015-03-31,78.22,78.76,78.0,78.19,784737,PKG
2015-04-01,77.87,77.96,76.11,76.79,854555,PKG
2015-04-02,76.87,77.33,75.83,76.24,897504,PKG
2015-04-06,75.9,77.4,75.77,77.24,608434,PKG
2015-04-07,77.12,77.32,76.482,76.53,544813,PKG
2015-04-08,76.53,78.34,76.03,78.34,740612,PKG
2015-04-09,78.13,78.93,78.04,78.28,759629,PKG
2015-04-10,78.1,78.88,77.91,78.75,586583,PKG
2015-04-13,78.95,78.98,78.35,78.5,378657,PKG
2015-04-14,78.49,78.562,76.32,76.9,774566,PKG
2015-04-15,77.06,77.59,76.58,76.62,801128,PKG
2015-04-16,76.22,77.33,76.12,77.16,937428,PKG
2015-04-17,76.76,76.93,76.26,76.76,712598,PKG
2015-04-20,77.06,77.3,76.4,77.02,1059528,PKG
2015-04-21,72.48,72.48,68.43,69.02,6232327,PKG
2015-04-22,70.25,72.7,69.3101,70.68,5080046,PKG
2015-04-23,70.23,70.99,69.92,70.04,1638085,PKG
2015-04-24,70.06,70.33,69.79,70.0,1705207,PKG
2015-04-27,70.19,70.56,69.23,69.34,1047128,PKG
2015-04-28,69.4,69.41,68.17,68.32,2416715,PKG
2015-04-29,68.06,68.715,67.39,68.53,1835924,PKG
2015-04-30,68.26,69.64,68.11,69.19,1407437,PKG
2015-05-01,69.31,70.31,69.31,69.87,712638,PKG
2015-05-04,69.76,70.43,69.62,70.17,775062,PKG
2015-05-05,70.2,70.2,67.48,68.02,3206986,PKG
2015-05-06,68.07,69.2,67.21,69.02,1717634,PKG
2015-05-07,69.03,69.63,68.82,69.2,904561,PKG
2015-05-08,69.76,70.451,69.2,69.92,831569,PKG
2015-05-11,69.51,69.91,69.29,69.63,498010,PKG
2015-05-12,69.35,69.41,68.73,68.9,602414,PKG
2015-05-13,69.55,70.02,69.18,69.63,1151814,PKG
2015-05-14,70.37,70.82,70.02,70.69,774596,PKG
2015-05-15,70.51,70.78,69.55,70.54,791556,PKG
2015-05-18,69.97,70.835,69.75,70.71,951830,PKG
2015-05-19,70.78,70.86,70.19,70.38,623537,PKG
2015-05-20,70.67,71.0,70.35,70.92,853321,PKG
2015-05-21,70.98,71.33,70.57,70.97,714254,PKG
2015-05-22,70.59,71.11,70.29,70.62,744911,PKG
2015-05-26,70.53,70.92,69.78,70.08,1436441,PKG
2015-05-27,70.13,70.66,69.79,70.62,1121553,PKG
2015-05-28,70.41,70.94,70.02,70.5,746676,PKG
2015-05-29,70.43,70.59,68.59,69.18,4000186,PKG
2015-06-01,69.41,69.52,67.39,68.24,1431752,PKG
2015-06-02,68.09,68.31,67.68,68.21,1118184,PKG
2015-06-03,68.01,68.81,67.81,68.5,668594,PKG
2015-06-04,67.74,68.25,67.56,68.17,1126812,PKG
2015-06-05,67.93,68.57,67.54,68.53,913953,PKG
2015-06-08,68.42,68.7,67.78,67.8,530113,PKG
2015-06-09,67.64,67.74,67.07,67.12,556807,PKG
2015-06-10,67.44,68.035,67.26,67.73,587946,PKG
2015-06-11,67.49,68.12,67.49,68.06,716765,PKG
2015-06-12,67.86,68.06,67.405,67.66,496811,PKG
2015-06-15,67.08,67.51,66.67,66.8,647615,PKG
2015-06-16,66.8,67.4,66.66,67.14,710604,PKG
2015-06-17,67.34,68.01,67.185,68.01,808517,PKG
2015-06-18,68.16,68.52,67.9675,68.51,744334,PKG
2015-06-19,68.64,69.38,68.5,69.2,1419492,PKG
2015-06-22,68.5,69.03,66.5,66.92,2964650,PKG
2015-06-23,66.88,67.5,66.53,66.8,1231333,PKG
2015-06-24,66.6,67.02,65.87,65.89,899461,PKG
2015-06-25,66.14,66.26,65.1,65.17,1120399,PKG
2015-06-26,65.4,65.55,63.66,63.81,1926086,PKG
2015-06-29,63.32,64.075,62.55,62.57,1809444,PKG
2015-06-30,63.3,63.6,62.48,62.49,1989111,PKG
2015-07-01,63.29,64.21,62.94,63.87,1368179,PKG
2015-07-02,63.91,64.41,63.68,63.83,782511,PKG
2015-07-06,63.48,64.15,63.12,63.44,717726,PKG
2015-07-07,63.38,64.21,62.84,64.14,789266,PKG
2015-07-08,63.62,63.95,62.6,62.65,921250,PKG
2015-07-09,63.19,63.71,62.2,62.43,937246,PKG
2015-07-10,63.03,63.43,62.33,62.98,1444605,PKG
2015-07-13,63.61,63.98,63.02,63.89,835893,PKG
2015-07-14,64.05,64.6199,63.89,64.46,852691,PKG
2015-07-15,64.5,64.84,63.56,63.95,877868,PKG
2015-07-16,64.46,66.24,64.4,66.04,2042349,PKG
2015-07-17,65.8,65.96,65.25,65.48,1084241,PKG
2015-07-20,65.3,66.6,65.3,66.12,1393712,PKG
2015-07-21,65.85,66.09,65.26,65.48,975493,PKG
2015-07-22,72.02,72.35,69.05,70.89,4127561,PKG
2015-07-23,71.39,71.39,69.57,69.68,1526205,PKG
2015-07-24,69.81,69.94,69.26,69.46,1385604,PKG
2015-07-27,69.35,69.57,68.62,69.16,875452,PKG
2015-07-28,69.49,70.13,69.02,69.84,810197,PKG
2015-07-29,69.68,70.99,69.3003,70.81,1066164,PKG
2015-07-30,70.83,70.95,70.33,70.73,1101872,PKG
2015-07-31,70.86,71.2,70.42,70.79,771806,PKG
2015-08-03,70.78,70.97,69.54,70.04,540649,PKG
2015-08-04,69.77,70.87,69.77,70.32,408426,PKG
2015-08-05,70.4,71.01,69.99,70.71,589053,PKG
2015-08-06,70.49,70.69,69.52,70.61,753381,PKG
2015-08-07,70.63,71.27,70.23,71.25,820306,PKG
2015-08-10,71.42,72.59,70.775,72.44,1003047,PKG
2015-08-11,72.17,72.64,71.48,72.46,913004,PKG
2015-08-12,71.67,71.97,70.59,71.82,732763,PKG
2015-08-13,71.85,72.62,71.395,72.11,736852,PKG
2015-08-14,71.79,73.35,71.71,73.2,700315,PKG
2015-08-17,72.68,73.595,72.5,73.37,496247,PKG
2015-08-18,73.06,73.26,72.61,72.91,369286,PKG
2015-08-19,72.67,72.89,71.7,72.43,456836,PKG
2015-08-20,71.75,71.92,70.95,71.15,859637,PKG
2015-08-21,70.57,70.9,69.65,69.92,1130048,PKG
2015-08-24,69.17,69.17,64.7,66.4,1259932,PKG
2015-08-25,68.31,68.31,63.76,63.81,1756829,PKG
2015-08-26,64.4,65.62,62.22,64.49,1956418,PKG
2015-08-27,65.41,66.87,65.09,66.3,1293516,PKG
2015-08-28,66.27,67.7099,66.038,67.48,1035128,PKG
2015-08-31,67.4,68.33,66.67,67.11,1120202,PKG
2015-09-01,66.28,66.54,64.84,65.02,1035753,PKG
2015-09-02,65.82,66.66,64.61,65.54,747315,PKG
2015-09-03,65.6,66.56,65.28,65.5,629247,PKG
2015-09-04,64.76,65.1,64.21,64.57,347796,PKG
2015-09-08,65.79,66.19,64.91,66.18,549817,PKG
2015-09-09,66.68,66.89,65.24,65.42,579889,PKG
2015-09-10,65.5,66.255,65.25,65.82,939814,PKG
2015-09-11,65.0,65.915,65.0,65.53,867394,PKG
2015-09-14,65.45,66.02,65.19,65.83,803917,PKG
2015-09-15,65.11,66.65,65.11,66.23,1022355,PKG
2015-09-16,66.24,66.69,65.93,66.17,698989,PKG
2015-09-17,66.14,66.6199,65.33,65.5,807708,PKG
2015-09-18,64.7,65.26,64.1,64.24,1122307,PKG
2015-09-21,64.56,65.59,63.99,64.16,629041,PKG
2015-09-22,63.3,63.97,62.51,62.81,730365,PKG
2015-09-23,62.99,63.1,62.16,62.47,484194,PKG
2015-09-24,61.91,62.01,60.06,61.0,795515,PKG
2015-09-25,61.59,61.94,61.0101,61.3,617908,PKG
2015-09-28,60.99,61.09,59.19,59.34,681811,PKG
2015-09-29,59.25,59.8,58.29,59.49,793606,PKG
2015-09-30,60.17,60.74,59.41,60.16,865302,PKG
2015-10-01,60.42,62.71,59.54,61.24,925838,PKG
2015-10-02,60.65,62.63,60.21,62.53,1088544,PKG
2015-10-05,63.11,63.98,62.56,63.63,628289,PKG
2015-10-06,63.38,63.62,62.5,62.83,538058,PKG
2015-10-07,63.48,64.42,63.18,64.02,660166,PKG
2015-10-08,63.98,65.3297,63.65,65.03,622400,PKG
2015-10-09,65.93,70.04,65.19,69.72,2463877,PKG
2015-10-12,69.35,69.35,66.58,68.52,1110504,PKG
2015-10-13,68.15,69.3,67.89,68.07,695408,PKG
2015-10-14,68.1,69.3,67.91,68.74,696982,PKG
2015-10-15,68.69,69.26,68.4,68.9,727412,PKG
2015-10-16,69.1,69.44,68.57,69.34,811005,PKG
2015-10-19,69.11,69.285,67.92,69.05,1012580,PKG
2015-10-20,69.03,69.61,68.04,68.22,952946,PKG
2015-10-21,64.87,66.6,63.14,64.3,2960905,PKG
2015-10-22,64.59,65.05,63.89,64.83,987950,PKG
2015-10-23,65.25,67.17,64.75,66.63,1855877,PKG
2015-10-26,66.48,67.885,66.38,67.46,1018048,PKG
2015-10-27,66.94,67.53,65.62,66.99,1288854,PKG
2015-10-28,67.29,68.07,66.46,67.63,1001177,PKG
2015-10-29,67.57,68.475,67.13,68.04,777613,PKG
2015-10-30,68.07,69.21,67.78,68.45,813109,PKG
2015-11-02,68.61,69.54,68.39,69.15,897427,PKG
2015-11-03,68.91,68.91,67.1,67.31,923210,PKG
2015-11-04,67.6,68.28,67.0,67.33,931659,PKG
2015-11-05,67.34,67.76,66.72,67.2,740494,PKG
2015-11-06,67.19,67.44,66.25,67.02,807577,PKG
2015-11-09,67.16,67.31,65.62,66.48,497556,PKG
2015-11-10,66.22,66.97,65.21,66.25,797913,PKG
2015-11-11,66.37,67.5,66.25,66.9,616934,PKG
2015-11-12,66.38,66.5,64.56,64.6,483590,PKG
2015-11-13,64.49,65.56,64.34,64.93,637691,PKG
2015-11-16,64.8,65.085,63.77,64.51,810288,PKG
2015-11-17,64.81,65.79,63.23,63.37,1160571,PKG
2015-11-18,63.61,65.69,63.5,65.63,789868,PKG
2015-11-19,65.88,66.71,65.38,66.47,825499,PKG
2015-11-20,66.73,67.3,66.56,67.28,684223,PKG
2015-11-23,67.25,67.93,66.98,67.27,590625,PKG
2015-11-24,67.16,68.78,66.69,68.38,1171750,PKG
2015-11-25,67.91,69.09,67.13,67.41,498723,PKG
2015-11-27,67.74,68.21,67.17,68.0,211944,PKG
2015-11-30,67.97,68.49,67.7324,67.99,792664,PKG
2015-12-01,68.12,69.13,68.01,68.85,578871,PKG
2015-12-02,68.62,68.81,67.36,67.46,653518,PKG
2015-12-03,67.75,67.9,66.23,66.77,775130,PKG
2015-12-04,66.8,67.46,66.4623,67.07,494163,PKG
2015-12-07,66.7,67.03,65.998,66.93,374088,PKG
2015-12-08,66.0,66.25,65.42,65.65,509852,PKG
2015-12-09,65.06,66.7,65.0,65.79,601536,PKG
2015-12-10,65.73,66.36,65.0,65.25,707398,PKG
2015-12-11,64.96,65.68,64.46,65.09,649663,PKG
2015-12-14,65.18,65.22,63.31,63.79,727564,PKG
2015-12-15,64.4,64.69,63.5915,64.22,598400,PKG
2015-12-16,64.76,65.34,64.28,65.06,694708,PKG
2015-12-17,64.63,65.29,61.84,61.96,1225424,PKG
2015-12-18,61.5,61.85,59.75,59.86,2451902,PKG
2015-12-21,60.44,61.15,59.767,60.92,1093776,PKG
2015-12-22,60.83,62.78,60.7496,62.7,1307410,PKG
2015-12-23,62.37,63.89,62.06,63.84,929057,PKG
2015-12-24,63.75,64.6,63.45,64.3,355887,PKG
2015-12-28,64.27,64.41,63.47,64.37,499255,PKG
2015-12-29,64.92,65.0,63.8,63.94,759625,PKG
2015-12-30,63.78,64.49,63.5,64.0,651804,PKG
2015-12-31,63.62,64.25,62.86,63.05,736492,PKG
2016-01-04,62.01,62.55,61.45,62.35,778715,PKG
2016-01-05,62.66,62.67,61.8,62.29,744852,PKG
2016-01-06,61.31,61.8,60.4,60.93,844837,PKG
2016-01-07,59.76,60.54,59.06,59.49,1071500,PKG
2016-01-08,60.31,60.97,58.22,58.24,1515834,PKG
2016-01-11,58.55,60.08,58.43,59.5,1505511,PKG
2016-01-12,60.23,60.87,58.41,59.5,934189,PKG
2016-01-13,59.62,60.13,57.61,57.65,992233,PKG
2016-01-14,57.98,58.57,56.84,58.16,687200,PKG
2016-01-15,56.48,59.08,56.41,58.46,1443839,PKG
2016-01-19,59.13,59.2456,56.57,57.34,813942,PKG
2016-01-20,56.41,57.62,54.0,56.98,1109227,PKG
2016-01-21,56.9,57.76,55.83,55.95,1298724,PKG
2016-01-22,57.08,58.145,56.55,57.66,1673885,PKG
2016-01-25,53.37,53.82,49.9,50.19,3765769,PKG
2016-01-26,49.87,52.25,48.73,49.7,3958421,PKG
2016-01-27,49.47,51.14,49.27,49.8,2587083,PKG
2016-01-28,50.39,50.54,48.53,48.88,1311502,PKG
2016-01-29,49.01,50.83,48.29,50.83,1702455,PKG
2016-02-01,50.15,51.22,48.93,51.01,1594771,PKG
2016-02-02,50.28,50.31,49.2201,49.91,1332361,PKG
2016-02-03,50.44,50.89,48.19,49.42,1280276,PKG
2016-02-04,49.29,50.55,48.93,50.44,1715118,PKG
2016-02-05,50.44,51.17,50.0,50.64,1272807,PKG
2016-02-08,50.01,50.06,48.895,49.73,1603562,PKG
2016-02-09,49.11,50.08,48.62,49.84,1727796,PKG
2016-02-10,49.5,50.205,48.36,48.82,1356405,PKG
2016-02-11,47.96,48.42,45.84,46.07,2258311,PKG
2016-02-12,46.86,47.43,46.36,46.6,2191978,PKG
2016-02-16,47.14,47.77,46.72,47.39,1681248,PKG
2016-02-17,47.83,48.52,47.695,47.96,881680,PKG
2016-02-18,48.24,48.41,46.775,47.16,1650917,PKG
2016-02-19,47.04,47.04,44.32,45.15,2735057,PKG
2016-02-22,45.86,46.04,45.23,45.72,1608982,PKG
2016-02-23,45.53,45.9,44.92,45.82,1737088,PKG
2016-02-24,45.38,47.4,45.04,47.29,2227855,PKG
2016-02-25,47.32,47.8,46.75,47.46,1251471,PKG
2016-02-26,47.89,48.8,47.71,48.33,1916120,PKG
2016-02-29,48.42,49.0186,47.81,48.5,1466002,PKG
2016-03-01,49.02,50.48,48.7301,50.48,1754769,PKG
2016-03-02,50.22,51.55,50.03,50.72,1408957,PKG
2016-03-03,50.7,52.52,50.5101,52.44,1340367,PKG
2016-03-04,52.16,53.31,52.15,52.69,1428315,PKG
2016-03-07,52.48,53.52,52.27,53.43,1264959,PKG
2016-03-08,52.95,53.04,51.75,52.62,1420236,PKG
2016-03-09,52.73,55.11,52.51,55.01,2789286,PKG
2016-03-10,55.37,55.37,53.39,54.36,1268298,PKG
2016-03-11,54.26,55.94,53.87,55.42,1421441,PKG
2016-03-14,55.15,55.96,55.09,55.11,1604266,PKG
2016-03-15,54.99,55.36,53.7,54.29,1702656,PKG
2016-03-16,54.29,56.16,54.24,55.9,1277490,PKG
2016-03-17,56.0,57.58,55.8824,57.29,957810,PKG
2016-03-18,57.28,57.83,56.45,57.2,5306128,PKG
2016-03-21,57.01,58.5,57.01,58.26,1147479,PKG
2016-03-22,57.82,59.01,57.71,58.98,1151619,PKG
2016-03-23,58.82,59.46,58.3333,58.39,1308753,PKG
2016-03-24,57.86,58.83,57.27,58.71,957968,PKG
2016-03-28,58.91,59.29,58.19,58.94,782706,PKG
2016-03-29,58.62,60.39,58.4511,60.19,1266336,PKG
2016-03-30,60.26,60.49,59.1,59.44,1115347,PKG
2016-03-31,59.38,61.0,59.05,60.4,1279411,PKG
2016-04-01,60.01,60.74,59.38,60.73,999411,PKG
2016-04-04,60.68,60.94,60.34,60.45,741870,PKG
2016-04-05,59.75,60.07,58.44,58.89,1035364,PKG
2016-04-06,58.88,59.92,58.49,59.83,896047,PKG
2016-04-07,59.2,59.7,58.65,58.99,962465,PKG
2016-04-08,59.56,60.65,59.49,60.18,679072,PKG
2016-04-11,60.12,60.7,59.665,60.06,696190,PKG
2016-04-12,59.96,60.94,59.49,60.68,750631,PKG
2016-04-13,61.21,61.84,60.65,61.77,745065,PKG
2016-04-14,61.74,61.76,60.6,61.19,617545,PKG
2016-04-15,60.98,62.34,60.3775,62.27,986102,PKG
2016-04-18,61.91,62.85,61.8,62.58,669393,PKG
2016-04-19,62.85,63.53,62.29,63.09,735465,PKG
2016-04-20,62.92,63.47,62.65,62.7,1012633,PKG
2016-04-21,64.5,67.0,63.745,63.85,1619832,PKG
2016-04-22,64.25,65.88,64.05,65.68,950037,PKG
2016-04-25,66.13,66.665,64.69,65.11,703548,PKG
2016-04-26,65.45,66.52,65.23,65.93,654836,PKG
2016-04-27,66.14,66.925,65.6,66.16,642019,PKG
2016-04-28,65.52,66.78,65.1,65.85,625152,PKG
2016-04-29,65.79,66.4,64.7,64.88,1190181,PKG
2016-05-02,65.26,66.13,64.78,66.12,861615,PKG
2016-05-03,65.45,65.71,64.71,65.38,719757,PKG
2016-05-04,65.05,65.77,64.13,64.75,805950,PKG
2016-05-05,64.88,65.34,64.37,64.95,526711,PKG
2016-05-06,64.82,65.61,64.7734,65.28,473050,PKG
2016-05-09,65.05,66.11,65.04,65.6,610311,PKG
2016-05-10,65.76,66.81,65.74,66.75,719480,PKG
2016-05-11,66.68,67.05,66.0601,66.16,456258,PKG
2016-05-12,66.63,67.18,65.9,66.33,504800,PKG
2016-05-13,65.96,66.38,65.06,65.32,391693,PKG
2016-05-16,65.32,66.74,65.18,66.45,603431,PKG
2016-05-17,65.97,65.97,64.23,65.08,1443777,PKG
2016-05-18,64.83,65.49,64.2,64.39,1235500,PKG
2016-05-19,64.0,64.87,63.1201,64.13,748392,PKG
2016-05-20,64.45,65.2089,63.9,65.13,813079,PKG
2016-05-23,65.26,66.12,64.93,65.35,675176,PKG
2016-05-24,65.76,66.23,65.483,65.81,583960,PKG
2016-05-25,66.31,67.86,66.09,67.61,717013,PKG
2016-05-26,67.68,67.99,67.11,67.54,688013,PKG
2016-05-27,67.4,68.41,67.4,68.33,616340,PKG
2016-05-31,68.37,68.985,67.8,68.23,1098703,PKG
2016-06-01,67.77,68.96,67.345,68.96,640625,PKG
2016-06-02,68.85,69.635,68.4921,69.48,1000121,PKG
2016-06-03,69.55,69.68,68.69,69.26,1328245,PKG
2016-06-06,69.49,69.948,69.09,69.75,959678,PKG
2016-06-07,70.0,71.295,69.77,71.08,1234776,PKG
2016-06-08,71.22,71.31,70.66,70.81,1063781,PKG
2016-06-09,70.48,70.61,69.545,69.64,870352,PKG
2016-06-10,69.07,69.16,68.36,69.12,1443439,PKG
2016-06-13,68.38,68.55,65.92,66.02,1537843,PKG
2016-06-14,65.9,65.99,64.83,65.69,1050378,PKG
2016-06-15,66.1,66.15,65.25,65.42,1472223,PKG
2016-06-16,65.09,65.59,64.66,65.55,771226,PKG
2016-06-17,65.44,65.83,64.89,65.75,1306976,PKG
2016-06-20,66.52,67.9,66.52,67.57,1045638,PKG
2016-06-21,67.74,68.03,67.36,67.75,1307750,PKG
2016-06-22,67.87,68.94,67.6833,68.22,1468680,PKG
2016-06-23,68.61,69.22,68.57,69.05,1139284,PKG
2016-06-24,66.26,67.63,65.74,66.03,1025938,PKG
2016-06-27,65.3,65.61,62.54,62.89,1225175,PKG
2016-06-28,63.38,64.04,62.41,63.67,2194083,PKG
2016-06-29,64.6,66.01,64.42,65.86,1083753,PKG
2016-06-30,66.09,66.93,65.69,66.93,1162860,PKG
2016-07-01,66.56,67.16,66.34,67.13,849861,PKG
2016-07-05,66.8,67.03,65.25,65.44,970758,PKG
2016-07-06,65.44,68.48,65.12,68.48,1648961,PKG
2016-07-07,68.73,69.98,68.4,68.71,829283,PKG
2016-07-08,69.25,70.2,68.95,70.14,584252,PKG
2016-07-11,70.43,70.83,69.6,69.74,694658,PKG
2016-07-12,70.3,71.09,70.02,70.64,831464,PKG
2016-07-13,71.15,71.15,70.3,70.98,486407,PKG
2016-07-14,71.61,72.0,71.36,71.83,819270,PKG
2016-07-15,72.33,75.08,72.33,74.03,1376660,PKG
2016-07-18,73.41,73.75,72.65,73.67,825141,PKG
2016-07-19,73.52,73.79,72.8,73.17,718749,PKG
2016-07-20,73.41,74.25,73.1,73.78,840696,PKG
2016-07-21,75.25,76.0,73.75,73.81,1717025,PKG
2016-07-22,73.82,74.53,73.405,74.34,752580,PKG
2016-07-25,74.38,74.59,73.6,74.03,439855,PKG
2016-07-26,74.26,75.5,73.99,75.3,996197,PKG
2016-07-27,75.5,75.85,74.48,75.08,625994,PKG
2016-07-28,75.11,75.46,74.23,74.92,523944,PKG
2016-07-29,74.67,75.0,74.08,74.69,712171,PKG
2016-08-01,74.76,74.98,73.7,74.43,798968,PKG
2016-08-02,74.43,74.43,73.44,73.82,675460,PKG
2016-08-03,73.68,74.46,73.34,74.04,538676,PKG
2016-08-04,74.32,75.44,74.21,74.25,716861,PKG
2016-08-05,74.84,75.59,74.57,74.63,535145,PKG
2016-08-08,74.48,75.13,74.11,74.62,707044,PKG
2016-08-09,74.81,75.65,74.801,75.5,647683,PKG
2016-08-10,75.69,77.29,75.5399,76.33,832245,PKG
2016-08-11,76.75,77.4,76.22,76.96,608342,PKG
2016-08-12,76.88,76.99,76.02,76.16,791252,PKG
2016-08-15,76.27,76.89,75.94,75.97,768479,PKG
2016-08-16,76.27,77.4,76.2,76.86,741184,PKG
2016-08-17,77.09,77.4,76.6,77.27,482351,PKG
2016-08-18,77.32,77.7,76.8501,77.64,637693,PKG
2016-08-19,77.13,77.97,76.61,77.79,554145,PKG
2016-08-22,76.94,77.19,74.95,76.51,960544,PKG
2016-08-23,77.0,77.73,76.79,77.09,456673,PKG
2016-08-24,77.09,77.48,75.88,76.01,571255,PKG
2016-08-25,76.02,79.16,75.7,78.69,1831972,PKG
2016-08-26,78.78,80.25,77.73,79.36,1464847,PKG
2016-08-29,79.4,79.92,78.78,78.91,655811,PKG
2016-08-30,79.0,79.65,78.34,79.42,631345,PKG
2016-08-31,79.42,79.43,77.77,78.63,931217,PKG
2016-09-01,78.78,79.42,78.345,78.94,923475,PKG
2016-09-02,79.54,79.8,78.932,79.67,749709,PKG
2016-09-06,80.24,80.79,79.99,80.55,727472,PKG
2016-09-07,80.45,81.3199,79.97,81.31,779926,PKG
2016-09-08,80.75,81.775,80.47,80.86,725508,PKG
2016-09-09,80.29,80.34,78.87,78.91,883957,PKG
2016-09-12,78.61,80.835,78.26,80.42,732100,PKG
2016-09-13,79.58,80.59,78.27,79.16,937492,PKG
2016-09-14,79.12,79.64,78.07,78.63,473755,PKG
2016-09-15,78.86,80.36,78.86,80.03,601689,PKG
2016-09-16,79.84,82.06,79.74,80.06,1318965,PKG
2016-09-19,80.81,81.54,80.265,80.4,543013,PKG
2016-09-20,80.78,81.099,79.65,79.77,377250,PKG
2016-09-21,80.18,81.79,80.09,81.66,569618,PKG
2016-09-22,80.81,81.4,80.0,80.64,947455,PKG
2016-09-23,82.44,82.77,81.34,82.29,931683,PKG
2016-09-26,81.66,82.4,81.62,81.98,1001998,PKG
2016-09-27,81.9,82.0,80.11,80.76,1143196,PKG
2016-09-28,81.3,81.79,80.31,81.66,609564,PKG
2016-09-29,81.31,81.54,79.3,79.72,833117,PKG
2016-09-30,80.25,81.68,79.99,81.26,755067,PKG
2016-10-03,81.39,81.74,80.915,81.09,654972,PKG
2016-10-04,81.29,81.77,80.25,80.83,727483,PKG
2016-10-05,81.35,81.68,78.2,79.29,1230248,PKG
2016-10-06,79.19,81.66,79.19,81.02,901452,PKG
2016-10-07,80.83,81.1,79.82,80.62,851449,PKG
2016-10-10,81.03,81.7,80.53,81.45,636682,PKG
2016-10-11,81.12,81.23,79.92,80.61,631008,PKG
2016-10-12,81.09,82.88,81.0,82.28,791540,PKG
2016-10-13,81.53,81.74,80.04,81.35,675639,PKG
2016-10-14,81.78,83.13,81.7779,82.6,797535,PKG
2016-10-17,83.5,84.69,82.94,83.33,993789,PKG
2016-10-18,84.72,85.4,83.7,83.77,1548034,PKG
2016-10-19,84.36,85.55,83.42,85.54,1140658,PKG
2016-10-20,84.49,85.0,80.62,81.13,1624518,PKG
2016-10-21,80.55,82.11,79.92,81.54,903063,PKG
2016-10-24,82.74,84.4,82.43,82.64,1422535,PKG
2016-10-25,82.28,82.32,80.47,80.88,1123302,PKG
2016-10-26,80.49,81.71,80.11,81.05,593892,PKG
2016-10-27,80.8,80.98,80.01,80.97,918136,PKG
2016-10-28,80.95,82.59,80.95,81.51,698713,PKG
2016-10-31,81.69,82.64,81.6665,82.5,918019,PKG
2016-11-01,82.63,82.96,79.94,80.33,799807,PKG
2016-11-02,80.08,80.89,79.7,79.73,632263,PKG
2016-11-03,79.5,79.69,78.58,78.67,913528,PKG
2016-11-04,78.58,79.93,78.03,79.07,885874,PKG
2016-11-07,79.98,80.35,78.42,79.34,1010406,PKG
2016-11-08,78.86,80.48,78.86,80.14,688501,PKG
2016-11-09,79.34,82.77,79.24,82.27,887047,PKG
2016-11-10,82.89,83.94,82.08,82.12,699870,PKG
2016-11-11,82.0,82.69,81.547,82.6,744378,PKG
2016-11-14,83.14,86.16,83.14,85.97,1378473,PKG
2016-11-15,85.45,86.12,84.24,85.92,762655,PKG
2016-11-16,86.25,87.38,85.66,85.72,679025,PKG
2016-11-17,86.21,87.65,85.3,86.78,848157,PKG
2016-11-18,86.77,87.75,86.3553,87.51,636503,PKG
2016-11-21,86.82,87.0,85.8,86.29,883420,PKG
2016-11-22,86.45,86.5,84.15,84.67,1374613,PKG
2016-11-23,84.64,85.6099,84.52,84.72,798122,PKG
2016-11-25,84.89,85.5,84.85,85.43,411750,PKG
2016-11-28,85.05,85.65,84.87,85.4,891183,PKG
2016-11-29,85.11,86.2,84.85,85.64,772454,PKG
2016-11-30,85.83,85.89,84.72,84.76,768660,PKG
2016-12-01,84.94,85.55,84.7,85.19,856417,PKG
2016-12-02,85.27,87.12,85.02,87.07,980691,PKG
2016-12-05,87.82,88.29,86.99,87.15,915711,PKG
2016-12-06,87.55,87.6399,86.02,86.94,688448,PKG
2016-12-07,87.18,88.41,86.91,87.29,1183108,PKG
2016-12-08,87.46,88.02,87.08,87.33,957234,PKG
2016-12-09,87.35,88.03,86.93,87.38,711985,PKG
2016-12-12,87.68,88.13,86.0,86.48,874132,PKG
2016-12-13,86.31,87.06,85.6401,86.59,588160,PKG
2016-12-14,86.81,87.49,85.83,86.16,769936,PKG
2016-12-15,86.24,87.45,86.02,86.53,1426257,PKG
2016-12-16,86.59,87.25,86.3,86.46,1655878,PKG
2016-12-19,86.27,87.0,86.18,86.75,982967,PKG
2016-12-20,87.0,87.0,86.11,86.72,582955,PKG
2016-12-21,86.23,87.01,85.99,86.51,802106,PKG
2016-12-22,86.53,86.8499,85.43,85.98,377200,PKG
2016-12-23,85.96,86.62,85.77,86.48,281619,PKG
2016-12-27,86.78,87.01,86.45,86.66,578931,PKG
2016-12-28,87.12,87.22,84.98,85.19,394687,PKG
2016-12-29,85.15,85.59,84.61,85.06,550087,PKG
2016-12-30,85.49,85.5739,84.28,84.82,372647,PKG
2017-01-03,85.16,85.9,84.01,85.0,1053646,PKG
2017-01-04,85.44,86.44,85.05,86.37,925849,PKG
2017-01-05,86.37,87.04,84.68,85.33,605185,PKG
2017-01-06,85.37,87.45,85.15,87.2,773456,PKG
2017-01-09,86.9,88.47,86.34,87.77,1083893,PKG
2017-01-10,87.7,88.58,87.36,87.98,861677,PKG
2017-01-11,88.06,89.28,87.88,88.52,566231,PKG
2017-01-12,88.1,88.7971,85.99,86.88,654448,PKG
2017-01-13,86.96,88.02,86.6108,87.22,438779,PKG
2017-01-17,86.82,86.82,85.4,85.67,661858,PKG
2017-01-18,85.83,86.92,85.3678,86.66,561750,PKG
2017-01-19,86.7,87.62,85.355,85.76,410238,PKG
2017-01-20,86.17,86.97,85.76,86.05,739115,PKG
2017-01-23,86.44,88.46,86.41,88.33,669016,PKG
2017-01-24,88.94,92.27,88.82,92.08,1358509,PKG
2017-01-25,95.5,95.5,93.01,94.7,1152529,PKG
2017-01-26,94.63,94.94,93.27,94.02,878552,PKG
2017-01-27,94.3,94.69,93.3304,93.58,713233,PKG
2017-01-30,93.5,93.5,91.48,91.82,1286440,PKG
2017-01-31,94.83,96.87,90.93,92.18,2027667,PKG
2017-02-01,91.97,93.62,91.05,93.1,1190258,PKG
2017-02-02,92.87,93.45,91.0705,93.37,959318,PKG
2017-02-03,94.25,94.95,93.71,94.22,723452,PKG
2017-02-06,92.6,94.43,89.83,94.2,1201808,PKG
2017-02-07,94.14,96.54,93.85,95.08,1119534,PKG
2017-02-08,95.09,95.37,90.95,94.18,3162136,PKG
2017-02-09,93.96,93.96,91.4,93.75,1159852,PKG
2017-02-10,93.84,94.5,92.76,94.09,588981,PKG
2017-02-13,94.43,96.04,93.7,94.87,1000536,PKG
2017-02-14,94.42,95.39,94.27,95.14,426373,PKG
2017-02-15,95.43,96.13,95.255,95.46,704554,PKG
2017-02-16,95.93,96.73,95.58,96.62,778909,PKG
2017-02-17,96.04,96.5912,94.43,95.26,786351,PKG
2017-02-21,95.2,96.0,94.885,95.81,722761,PKG
2017-02-22,95.39,95.6399,93.65,94.0,1246061,PKG
2017-02-23,94.8,95.215,93.35,93.99,783293,PKG
2017-02-24,93.68,94.15,92.94,93.45,614803,PKG
2017-02-27,93.45,94.19,93.15,93.66,706180,PKG
2017-02-28,93.42,93.99,92.1801,92.43,971606,PKG
2017-03-01,93.35,93.95,92.845,93.75,1132286,PKG
2017-03-02,93.75,93.9,93.12,93.5,866311,PKG
2017-03-03,93.84,94.16,92.96,93.74,674808,PKG
2017-03-06,93.64,93.92,91.55,92.34,741330,PKG
2017-03-07,92.5,93.1,91.655,92.45,1178920,PKG
2017-03-08,92.83,93.61,92.645,92.97,796095,PKG
2017-03-09,92.97,93.36,92.24,92.78,673225,PKG
2017-03-10,93.34,94.13,92.02,92.18,770187,PKG
2017-03-13,92.33,92.33,91.57,92.02,737341,PKG
2017-03-14,91.73,92.4699,91.33,91.85,588440,PKG
2017-03-15,91.92,93.44,91.87,92.9,827357,PKG
2017-03-16,93.36,93.39,92.13,92.41,686159,PKG
2017-03-17,92.48,92.9,92.13,92.36,2332359,PKG
2017-03-20,92.73,94.56,92.0601,94.41,755251,PKG
2017-03-21,94.56,95.0,90.97,91.54,687369,PKG
2017-03-22,91.66,92.21,91.0,92.12,1077648,PKG
2017-03-23,92.12,93.25,91.65,92.44,431706,PKG
2017-03-24,91.79,92.11,89.83,90.41,754364,PKG
2017-03-27,89.33,89.6,88.47,89.21,1121764,PKG
2017-03-28,88.91,91.42,88.8,90.81,848626,PKG
2017-03-29,90.5,90.91,89.83,90.05,611513,PKG
2017-03-30,90.12,91.3,90.12,91.11,555621,PKG
2017-03-31,90.9,92.26,90.58,91.62,739553,PKG
2017-04-03,91.7,92.09,90.14,90.79,608890,PKG
2017-04-04,90.43,91.58,90.2961,91.16,808270,PKG
2017-04-05,91.4,92.1723,90.76,90.82,467290,PKG
2017-04-06,90.77,92.25,90.515,91.77,487036,PKG
2017-04-07,91.45,91.969,90.76,91.04,774348,PKG
2017-04-10,91.33,91.63,90.44,91.0,662392,PKG
2017-04-11,90.97,91.22,90.52,91.01,584063,PKG
2017-04-12,91.06,91.22,89.73,90.18,588942,PKG
2017-04-13,90.16,90.5,89.74,90.02,714503,PKG
2017-04-17,90.59,91.37,90.28,91.31,563085,PKG
2017-04-18,91.89,93.64,91.72,92.48,705866,PKG
2017-04-19,93.19,94.21,92.59,93.61,731308,PKG
2017-04-20,93.85,94.79,93.75,93.84,658885,PKG
2017-04-21,94.01,94.16,93.32,93.73,514720,PKG
2017-04-24,95.0,95.25,93.9,94.08,760865,PKG
2017-04-25,94.92,95.5,94.05,94.36,553102,PKG
2017-04-26,94.65,95.52,93.74,94.54,617202,PKG
2017-04-27,99.25,101.01,97.79,100.24,1296535,PKG
2017-04-28,100.25,100.275,98.5,98.78,1053889,PKG
2017-05-01,98.96,99.39,98.22,98.63,645824,PKG
2017-05-02,98.67,99.23,98.49,98.78,437559,PKG
2017-05-03,98.6,98.93,98.31,98.91,818734,PKG
2017-05-04,98.97,100.92,98.89,100.52,824011,PKG
2017-05-05,100.96,102.5,100.51,102.2,946798,PKG
2017-05-08,102.1,102.42,100.77,101.31,622783,PKG
2017-05-09,101.32,101.62,100.53,100.6,464268,PKG
2017-05-10,100.49,102.83,100.46,102.69,605783,PKG
2017-05-11,102.49,102.72,101.92,102.49,586379,PKG
2017-05-12,101.94,102.38,101.62,102.32,431390,PKG
2017-05-15,102.31,103.1558,102.15,102.88,532626,PKG
2017-05-16,103.11,103.17,101.75,102.89,501218,PKG
2017-05-17,101.75,101.99,100.5,100.55,501827,PKG
2017-05-18,99.99,100.04,98.1,99.22,797090,PKG
2017-05-19,99.22,99.9,99.0,99.35,855408,PKG
2017-05-22,99.6,100.365,99.23,99.91,674595,PKG
2017-05-23,100.09,100.29,99.25,100.0,605877,PKG
2017-05-24,100.19,101.7,100.15,101.62,565653,PKG
2017-05-25,101.65,102.74,101.51,101.97,391458,PKG
2017-05-26,101.98,102.42,101.41,102.18,331893,PKG
2017-05-30,102.02,102.85,101.545,102.32,373913,PKG
2017-05-31,102.67,102.78,101.56,102.16,773418,PKG
2017-06-01,102.25,104.06,102.11,104.0,355406,PKG
2017-06-02,103.96,104.88,103.66,104.2,359168,PKG
2017-06-05,104.2,104.8,103.96,104.09,568640,PKG
2017-06-06,104.07,104.64,102.89,103.37,526330,PKG
2017-06-07,103.47,104.47,103.32,103.75,625293,PKG
2017-06-08,103.59,104.18,102.97,103.77,418407,PKG
2017-06-09,104.39,105.77,104.025,104.95,598920,PKG
2017-06-12,104.8,105.77,104.66,105.2,780768,PKG
2017-06-13,104.67,105.81,104.4,105.76,441929,PKG
2017-06-14,106.58,106.58,104.53,104.95,503833,PKG
2017-06-15,104.73,106.33,104.294,105.37,515526,PKG
2017-06-16,105.56,107.69,105.44,107.57,1008034,PKG
2017-06-19,108.56,108.895,107.58,108.3,574984,PKG
2017-06-20,108.18,108.42,107.37,107.9,492675,PKG
2017-06-21,107.97,108.22,107.15,107.71,438250,PKG
2017-06-22,107.92,108.09,107.05,107.73,483909,PKG
2017-06-23,107.87,109.55,107.31,109.43,1192300,PKG
2017-06-26,110.0,111.41,109.57,111.08,982285,PKG
2017-06-27,110.99,111.34,110.46,110.61,1145676,PKG
2017-06-28,111.23,113.52,111.03,112.77,948489,PKG
2017-06-29,112.97,112.97,110.85,111.55,1109266,PKG
2017-06-30,112.14,112.235,110.78,111.39,843234,PKG
2017-07-03,111.71,113.06,111.36,112.11,271102,PKG
2017-07-05,112.24,112.92,111.3,111.89,548194,PKG
2017-07-06,111.42,111.92,110.61,110.84,498350,PKG
2017-07-07,110.99,111.47,110.72,110.92,696476,PKG
2017-07-10,110.29,113.43,110.0102,112.46,975072,PKG
2017-07-11,112.71,112.71,110.77,111.29,671098,PKG
2017-07-12,112.08,112.76,111.065,111.84,552336,PKG
2017-07-13,112.51,114.31,112.48,113.31,833340,PKG
2017-07-14,113.46,113.58,112.98,113.11,377194,PKG
2017-07-17,112.71,113.25,111.94,112.84,518387,PKG
2017-07-18,112.21,112.47,111.04,111.51,809611,PKG
2017-07-19,112.04,112.52,111.765,112.28,756937,PKG
2017-07-20,111.96,111.96,109.53,110.46,1590315,PKG
2017-07-21,110.21,110.5699,108.75,109.46,1162208,PKG
2017-07-24,110.55,110.78,108.92,108.99,1476384,PKG
2017-07-25,109.66,109.71,108.25,108.58,22606474,PKG
2017-07-26,108.75,109.64,107.51,108.8,2137102,PKG
2017-07-27,107.76,112.33,105.81,110.55,1473014,PKG
2017-07-28,110.62,111.49,109.03,109.77,2008514,PKG
2017-07-31,110.3,110.7,109.1,109.48,1159075,PKG
2017-08-01,109.71,110.43,108.84,110.05,1017585,PKG
2017-08-02,109.64,110.54,108.8,110.23,735337,PKG
2017-08-03,110.11,111.35,109.64,110.08,702899,PKG
2017-08-04,110.45,110.78,108.8,109.08,941062,PKG
2017-08-07,109.36,110.12,108.91,109.42,766067,PKG
2017-08-08,109.84,110.46,109.27,109.62,995912,PKG
2017-08-09,109.61,110.15,108.92,109.17,751227,PKG
2017-08-10,109.48,109.81,107.16,107.33,732864,PKG
2017-08-11,107.15,108.04,106.9,107.52,1532275,PKG
2017-08-14,108.37,109.89,108.08,109.13,737673,PKG
2017-08-15,109.25,110.21,108.73,109.29,804062,PKG
2017-08-16,109.99,111.63,109.99,111.44,708332,PKG
2017-08-17,111.1,111.5,110.33,110.57,702653,PKG
2017-08-18,110.27,110.97,109.72,109.99,731861,PKG
2017-08-21,109.78,109.78,106.49,106.51,999823,PKG
2017-08-22,106.59,108.91,106.59,108.79,841971,PKG
2017-08-23,108.34,109.89,108.11,109.16,610152,PKG
2017-08-24,109.45,110.4,109.14,110.12,614280,PKG
2017-08-25,110.55,110.99,109.87,110.36,524525,PKG
2017-08-28,110.46,110.72,108.92,109.06,560158,PKG
2017-08-29,108.59,108.82,108.0,108.5,646926,PKG
2017-08-30,108.54,111.17,108.54,111.14,709293,PKG
2017-08-31,111.34,112.77,111.18,112.41,829022,PKG
2017-09-01,112.71,113.625,112.71,113.45,434542,PKG
2017-09-05,113.42,113.69,111.46,111.89,678124,PKG
2017-09-06,112.09,112.69,110.7,111.63,527789,PKG
2017-09-07,111.74,112.86,111.1435,112.28,605028,PKG
2017-09-08,112.41,114.44,112.23,113.79,724969,PKG
2017-09-11,114.43,117.4599,113.81,116.8,1484493,PKG
2017-09-12,117.9,118.97,117.09,118.27,1182498,PKG
2017-09-13,117.66,117.96,115.68,116.6,1225899,PKG
2017-09-14,115.54,116.04,114.85,115.8,861008,PKG
2017-09-15,115.56,116.08,114.5,115.88,2177654,PKG
2017-09-18,116.21,117.19,115.91,116.22,1092832,PKG
2017-09-19,116.22,117.55,115.325,117.26,1062489,PKG
2017-09-20,117.26,119.43,117.25,119.28,877107,PKG
2017-09-21,119.19,119.31,118.52,118.8,461863,PKG
2017-09-22,118.5,118.79,115.21,116.21,1079990,PKG
2017-09-25,115.78,116.1,112.2,113.9,977814,PKG
2017-09-26,114.07,115.12,113.9,114.32,663516,PKG
2017-09-27,114.87,115.87,114.24,115.29,696836,PKG
2017-09-28,115.06,116.19,114.58,115.61,874097,PKG
2017-09-29,115.09,115.14,113.89,114.68,829808,PKG
2017-10-02,114.45,117.06,114.45,116.85,681622,PKG
2017-10-03,117.27,117.88,116.461,117.27,545329,PKG
2017-10-04,117.3,117.96,116.805,117.33,655706,PKG
2017-10-05,117.38,117.39,116.31,117.06,771943,PKG
2017-10-06,116.75,117.82,116.33,116.5,527852,PKG
2017-10-09,116.8,117.11,116.01,116.72,383804,PKG
2017-10-10,116.88,117.65,116.55,117.47,366187,PKG
2017-10-11,117.58,117.78,116.3,116.7,589518,PKG
2017-10-12,116.92,116.92,115.385,115.5,809339,PKG
2017-10-13,115.29,116.07,115.13,115.69,771589,PKG
2017-10-16,115.97,117.05,115.6,117.0,694979,PKG
2017-10-17,117.07,117.61,116.52,116.75,711561,PKG
2017-10-18,116.91,117.24,116.08,116.42,793535,PKG
2017-10-19,116.15,116.74,115.69,116.6,386285,PKG
2017-10-20,117.26,118.38,116.98,118.36,596410,PKG
2017-10-23,118.84,118.99,118.09,118.14,547318,PKG
2017-10-24,119.4,119.57,117.86,118.63,757998,PKG
2017-10-25,118.94,119.28,116.9,118.115,590409,PKG
2017-10-26,117.0,120.75,116.51,118.58,912790,PKG
2017-10-27,117.8,118.015,111.65,116.93,1456689,PKG
2017-10-30,116.2,116.945,115.33,115.57,708149,PKG
2017-10-31,115.9,116.88,115.11,116.27,476629,PKG
2017-11-01,117.11,117.546,116.06,116.57,881734,PKG
2017-11-02,116.09,117.2,115.59,116.21,706913,PKG
2017-11-03,116.1,116.84,115.61,115.74,512971,PKG
2017-11-06,115.7,115.71,110.63,110.96,1736040,PKG
2017-11-07,110.78,111.9524,109.86,111.35,784080,PKG
2017-11-08,111.0,111.58,110.53,111.41,883439,PKG
2017-11-09,110.61,111.1,108.49,109.23,1183163,PKG
2017-11-10,109.41,110.62,109.29,110.27,913648,PKG
2017-11-13,110.19,112.73,109.67,112.36,1086501,PKG
2017-11-14,111.91,113.44,111.655,112.71,456757,PKG
2017-11-15,112.05,113.09,111.46,111.85,667717,PKG
2017-11-16,111.58,112.6,111.47,111.87,632358,PKG
2017-11-17,111.42,112.86,111.11,112.47,447175,PKG
2017-11-20,112.01,113.01,111.541,111.77,666238,PKG
2017-11-21,112.43,113.13,111.98,112.04,612289,PKG
2017-11-22,112.21,112.56,111.565,112.07,468825,PKG
2017-11-24,112.48,112.82,111.47,111.47,177969,PKG
2017-11-27,111.5,112.58,111.05,111.42,546009,PKG
2017-11-28,111.79,112.98,111.18,112.95,549815,PKG
2017-11-29,112.97,115.21,112.71,115.09,665335,PKG
2017-11-30,115.2,118.98,115.1,118.6,1333269,PKG
2017-12-01,118.53,118.54,114.41,117.4,932395,PKG
2017-12-04,118.41,119.94,117.85,118.91,885511,PKG
2017-12-05,118.44,118.805,117.38,117.76,670007,PKG
2017-12-06,117.9,118.47,117.16,117.34,520935,PKG
2017-12-07,117.15,118.53,116.82,117.96,634829,PKG
2017-12-08,118.23,119.06,117.755,118.34,592522,PKG
2017-12-11,118.13,118.695,116.295,118.13,773860,PKG
2017-12-12,117.99,117.99,116.82,116.96,582691,PKG
2017-12-13,116.71,117.73,116.71,116.98,611301,PKG
2017-12-14,117.24,117.46,114.87,114.89,930445,PKG
2017-12-15,115.16,116.27,114.18,115.27,1708201,PKG
2017-12-18,116.34,117.33,115.65,117.04,623268,PKG
2017-12-19,117.77,119.92,117.325,118.84,804801,PKG
2017-12-20,119.57,120.18,118.92,119.74,919356,PKG
2017-12-21,120.0,121.11,119.95,120.3,505375,PKG
2017-12-22,119.64,120.36,119.04,120.09,409532,PKG
2017-12-26,120.09,120.88,119.69,120.1,380874,PKG
2017-12-27,120.23,121.06,119.66,120.54,435404,PKG
2017-12-28,120.67,120.99,119.47,120.92,350549,PKG
2017-12-29,121.2,121.38,120.31,120.55,444428,PKG
2018-01-02,121.47,123.78,121.11,123.61,825426,PKG
2018-01-03,123.82,126.58,123.64,125.98,874367,PKG
2018-01-04,126.22,129.15,126.1535,128.08,1065451,PKG
2018-01-05,128.7,129.1,127.725,128.47,673008,PKG
2018-01-08,129.13,130.19,128.71,129.58,593244,PKG
2018-01-09,129.77,129.92,127.62,127.9,990796,PKG
2018-01-10,127.94,128.41,127.33,128.0,484574,PKG
2018-01-11,128.39,129.28,127.36,129.24,365290,PKG
2018-01-12,129.38,129.38,127.71,128.32,535861,PKG
2018-01-16,128.79,129.04,125.291,125.88,708983,PKG
2018-01-17,126.61,127.37,125.6,126.76,565818,PKG
2018-01-18,126.6,127.23,126.03,126.11,553272,PKG
2018-01-19,126.69,127.69,126.47,127.56,741165,PKG
2018-01-22,127.8,127.88,126.43,127.25,650824,PKG
2018-01-23,126.81,127.235,125.03,126.48,672257,PKG
2018-01-24,126.99,128.02,125.52,126.2,620355,PKG
2018-01-25,126.21,127.31,125.36,125.63,806255,PKG
2018-01-26,126.27,131.1316,124.69,126.93,1295973,PKG
2018-01-29,128.8,128.82,125.885,125.97,745453,PKG
2018-01-30,125.44,126.02,124.05,124.71,1058850,PKG
2018-01-31,125.08,125.94,119.28,125.63,2269244,PKG
2018-02-01,125.3,125.3,122.45,123.54,1661979,PKG
2018-02-02,123.14,123.59,121.8,123.1,1020102,PKG
2018-02-05,121.86,122.5,115.0,117.13,1208706,PKG
2018-02-06,114.44,119.269,114.44,118.96,1487026,PKG
2018-02-07,118.55,119.91,117.13,117.13,1001342,PKG
2013-02-08,34.49,34.9,34.49,34.75,1101605,PKI
2013-02-11,34.6,34.805,34.44,34.62,705990,PKI
2013-02-12,34.63,34.94,34.34,34.52,922026,PKI
2013-02-13,34.58,35.01,34.47,34.57,823058,PKI
2013-02-14,34.47,34.69,34.4,34.53,1004740,PKI
2013-02-15,34.63,34.72,34.02,34.13,1434082,PKI
2013-02-19,34.23,34.43,33.93,34.23,1890178,PKI
2013-02-20,34.06,34.13,33.32,33.35,1431289,PKI
2013-02-21,33.27,33.5,32.88,32.99,834915,PKI
2013-02-22,33.09,33.26,32.975,33.24,723406,PKI
2013-02-25,33.41,33.7,32.79,32.79,1044046,PKI
2013-02-26,33.25,33.97,32.9,33.83,1887483,PKI
2013-02-27,33.72,34.47,33.6,34.33,1611430,PKI
2013-02-28,34.4,34.75,34.17,34.17,1092144,PKI
2013-03-01,34.03,34.66,33.85,34.66,1231414,PKI
2013-03-04,34.5,34.665,34.235,34.38,910529,PKI
2013-03-05,34.6,34.89,34.5,34.82,956397,PKI
2013-03-06,34.85,34.96,34.75,34.88,635336,PKI
2013-03-07,34.97,35.32,34.68,35.3,1194249,PKI
2013-03-08,35.43,35.56,35.12,35.56,721105,PKI
2013-03-11,35.55,35.86,35.43,35.86,647884,PKI
2013-03-12,35.78,35.86,35.37,35.46,881289,PKI
2013-03-13,35.47,35.49,35.215,35.39,516858,PKI
2013-03-14,35.44,35.54,35.19,35.26,1042020,PKI
2013-03-15,35.23,35.29,35.16,35.25,1054230,PKI
2013-03-18,34.87,35.09,34.82,34.91,658313,PKI
2013-03-19,35.0,35.08,34.71,35.0,1269448,PKI
2013-03-20,35.2,35.26,34.88,35.02,647058,PKI
2013-03-21,34.84,34.95,34.23,34.32,878085,PKI
2013-03-22,34.33,34.46,33.85,34.02,828596,PKI
2013-03-25,34.22,34.22,32.76,33.37,1780064,PKI
2013-03-26,33.55,33.74,33.44,33.61,963227,PKI
2013-03-27,33.39,33.41,33.13,33.2,640653,PKI
2013-03-28,33.14,33.6725,33.05,33.64,657994,PKI
2013-04-01,33.59,33.74,33.04,33.44,768162,PKI
2013-04-02,33.6,33.85,33.42,33.85,1234656,PKI
2013-04-03,33.8,33.9,33.445,33.61,801088,PKI
2013-04-04,33.58,33.92,33.55,33.7,618357,PKI
2013-04-05,33.3,33.45,33.09,33.36,695542,PKI
2013-04-08,33.34,33.61,33.205,33.6,454329,PKI
2013-04-09,34.4,34.78,34.12,34.22,805716,PKI
2013-04-10,34.27,34.8,34.16,34.71,679128,PKI
2013-04-11,34.72,35.08,34.65,34.95,821672,PKI
2013-04-12,34.8,34.92,34.63,34.91,472572,PKI
2013-04-15,35.0,35.285,33.925,33.93,1455507,PKI
2013-04-16,34.17,34.64,34.17,34.62,960258,PKI
2013-04-17,34.28,34.28,33.92,34.09,1689748,PKI
2013-04-18,34.02,34.02,33.29,33.54,846550,PKI
2013-04-19,33.64,33.75,33.06,33.09,1262673,PKI
2013-04-22,33.21,33.4,32.99,33.26,608258,PKI
2013-04-23,33.5,34.14,33.5,33.86,1010572,PKI
2013-04-24,33.96,34.38,33.73,33.93,999731,PKI
2013-04-25,34.14,34.75,33.97,34.47,1011309,PKI
2013-04-26,29.62,31.11,29.5001,30.35,9192085,PKI
2013-04-29,30.36,30.62,30.085,30.6,2861516,PKI
2013-04-30,30.31,30.71,30.31,30.65,1926926,PKI
2013-05-01,30.99,31.38,30.8,30.82,2593533,PKI
2013-05-02,31.08,31.1199,30.54,30.55,1432702,PKI
2013-05-03,30.79,31.25,30.68,30.92,995832,PKI
2013-05-06,30.8,31.28,30.79,31.0,1475746,PKI
2013-05-07,30.97,31.71,30.88,31.71,1439192,PKI
2013-05-08,31.72,32.355,31.7,32.21,2312183,PKI
2013-05-09,32.18,32.51,32.125,32.28,968082,PKI
2013-05-10,32.3,32.74,32.27,32.69,705861,PKI
2013-05-13,32.57,32.69,32.2,32.42,647879,PKI
2013-05-14,32.37,32.54,32.31,32.4,897659,PKI
2013-05-15,32.48,32.72,32.405,32.68,949473,PKI
2013-05-16,32.57,32.745,31.82,31.98,1861404,PKI
2013-05-17,32.15,32.29,31.95,32.19,1228248,PKI
2013-05-20,32.17,32.67,32.14,32.23,918362,PKI
2013-05-21,32.25,32.615,32.21,32.54,1041283,PKI
2013-05-22,32.51,32.89,31.68,31.82,1310054,PKI
2013-05-23,31.44,31.86,31.34,31.76,1127194,PKI
2013-05-24,31.58,31.81,31.47,31.73,968756,PKI
2013-05-28,32.07,32.56,31.92,32.03,1471717,PKI
2013-05-29,31.88,31.94,31.48,31.75,1277603,PKI
2013-05-30,31.76,32.06,31.715,31.76,979767,PKI
2013-05-31,31.67,31.995,31.32,31.32,630519,PKI
2013-06-03,31.46,31.91,31.3401,31.86,1504156,PKI
2013-06-04,31.78,32.28,31.73,32.03,2225492,PKI
2013-06-05,32.04,32.19,31.755,31.95,1826802,PKI
2013-06-06,31.85,32.31,31.7401,32.31,1231399,PKI
2013-06-07,32.5,32.79,32.44,32.68,812114,PKI
2013-06-10,32.71,32.96,32.53,32.82,693754,PKI
2013-06-11,32.48,32.58,32.08,32.28,962711,PKI
2013-06-12,32.48,32.91,32.26,32.59,1758803,PKI
2013-06-13,32.6,33.515,32.2,33.42,1435036,PKI
2013-06-14,33.29,33.68,32.9,33.04,852235,PKI
2013-06-17,33.25,33.98,33.13,33.85,1056140,PKI
2013-06-18,33.86,34.5,33.85,34.41,1135631,PKI
2013-06-19,34.36,34.39,33.62,33.66,783663,PKI
2013-06-20,33.3,33.31,32.64,32.76,1313687,PKI
2013-06-21,32.91,33.53,32.86,33.49,1704545,PKI
2013-06-24,33.23,33.23,32.6,32.74,878543,PKI
2013-06-25,33.08,33.28,32.47,32.74,1154839,PKI
2013-06-26,33.06,33.23,32.68,32.76,1048407,PKI
2013-06-27,33.01,33.12,32.74,32.87,1880655,PKI
2013-06-28,32.8,32.89,32.47,32.5,3402306,PKI
2013-07-01,32.7,33.06,32.55,32.74,745096,PKI
2013-07-02,32.63,33.15,32.35,32.53,830893,PKI
2013-07-03,32.33,32.6,32.22,32.39,290131,PKI
2013-07-05,32.69,33.0134,32.6,32.82,537670,PKI
2013-07-08,33.04,33.475,32.97,33.14,1055162,PKI
2013-07-09,33.31,33.71,33.29,33.67,498682,PKI
2013-07-10,33.57,33.87,33.57,33.83,379438,PKI
2013-07-11,34.2,34.24,33.78,33.99,526155,PKI
2013-07-12,33.98,34.07,33.72,33.81,691067,PKI
2013-07-15,33.75,34.05,33.62,33.96,938022,PKI
2013-07-16,34.0,34.09,33.26,33.38,1168859,PKI
2013-07-17,33.44,33.63,33.26,33.29,800567,PKI
2013-07-18,33.39,33.8,33.32,33.71,827031,PKI
2013-07-19,33.66,34.14,33.65,34.08,585632,PKI
2013-07-22,34.1,34.26,33.99,34.16,493228,PKI
2013-07-23,33.99,34.12,33.6,33.72,534006,PKI
2013-07-24,33.91,34.05,33.68,33.8,676935,PKI
2013-07-25,33.74,33.97,33.68,33.96,490161,PKI
2013-07-26,33.79,34.12,33.606,34.12,668423,PKI
2013-07-29,33.93,34.36,33.93,34.26,838566,PKI
2013-07-30,34.45,34.57,34.24,34.38,661607,PKI
2013-07-31,34.43,34.58,34.09,34.09,1093535,PKI
2013-08-01,34.34,35.1,34.05,35.07,1453875,PKI
2013-08-02,35.9,37.6699,35.59,36.41,2752815,PKI
2013-08-05,36.26,36.49,35.92,36.36,1020338,PKI
2013-08-06,36.36,36.5,36.05,36.3,769447,PKI
2013-08-07,36.21,36.675,36.0,36.56,1061625,PKI
2013-08-08,36.65,37.0,36.43,36.59,1027050,PKI
2013-08-09,36.56,36.92,36.4526,36.92,1133326,PKI
2013-08-12,36.84,37.69,36.59,37.5,1588431,PKI
2013-08-13,37.41,37.7,37.0,37.63,1305866,PKI
2013-08-14,37.52,37.66,37.361,37.4,970351,PKI
2013-08-15,37.08,37.28,36.715,36.76,1816532,PKI
2013-08-16,36.64,36.82,36.38,36.47,1366222,PKI
2013-08-19,36.47,36.75,36.43,36.5,806362,PKI
2013-08-20,36.59,36.59,36.16,36.25,1085127,PKI
2013-08-21,36.25,36.61,36.04,36.38,806317,PKI
2013-08-22,36.42,36.6,36.36,36.39,536959,PKI
2013-08-23,36.55,36.79,36.4,36.77,495861,PKI
2013-08-26,36.76,36.94,36.65,36.77,563830,PKI
2013-08-27,36.32,36.49,35.83,36.02,1027701,PKI
2013-08-28,36.06,36.06,35.805,36.0,641335,PKI
2013-08-29,35.87,36.12,35.71,36.04,680829,PKI
2013-08-30,36.06,36.07,35.85,35.97,687535,PKI
2013-09-03,36.42,36.69,35.97,36.35,575674,PKI
2013-09-04,36.3,36.7,36.2,36.64,663517,PKI
2013-09-05,36.69,37.145,36.64,36.9,513737,PKI
2013-09-06,36.95,37.1,36.48,36.98,500861,PKI
2013-09-09,37.04,37.47,37.0,37.42,562849,PKI
2013-09-10,37.61,37.92,37.54,37.7,716763,PKI
2013-09-11,37.75,37.98,37.73,37.95,850709,PKI
2013-09-12,37.85,37.94,37.47,37.51,995738,PKI
2013-09-13,37.46,37.75,37.41,37.69,990400,PKI
2013-09-16,38.06,38.27,37.87,37.94,457975,PKI
2013-09-17,38.62,38.67,38.32,38.54,888471,PKI
2013-09-18,38.61,38.78,38.14,38.63,831282,PKI
2013-09-19,38.85,39.05,38.495,38.58,797569,PKI
2013-09-20,38.64,38.99,38.24,38.24,1228679,PKI
2013-09-23,38.13,38.2499,37.7,37.86,782263,PKI
2013-09-24,37.82,38.06,37.59,37.82,455662,PKI
2013-09-25,37.81,37.96,37.485,37.57,466588,PKI
2013-09-26,37.75,38.12,37.67,38.11,398959,PKI
2013-09-27,37.76,38.51,37.75,38.11,583550,PKI
2013-09-30,37.85,38.085,37.56,37.75,544860,PKI
2013-10-01,37.78,38.34,37.67,37.95,676722,PKI
2013-10-02,37.63,37.87,37.24,37.86,648029,PKI
2013-10-03,37.72,37.84,37.34,37.5,546771,PKI
2013-10-04,37.43,37.94,37.345,37.78,326415,PKI
2013-10-07,37.42,37.46,37.149,37.24,558357,PKI
2013-10-08,37.2,37.34,36.616,36.69,876781,PKI
2013-10-09,36.79,36.84,36.255,36.33,568136,PKI
2013-10-10,36.72,37.03,36.61,37.03,864968,PKI
2013-10-11,36.98,37.31,36.87,37.26,706181,PKI
2013-10-14,37.01,37.29,36.81,37.23,445886,PKI
2013-10-15,37.18,37.49,36.38,36.49,1350011,PKI
2013-10-16,36.62,36.99,36.51,36.65,1130867,PKI
2013-10-17,36.61,37.76,36.52,37.7,1039796,PKI
2013-10-18,37.94,38.07,37.5,37.77,505792,PKI
2013-10-21,37.76,37.89,37.57,37.67,332304,PKI
2013-10-22,37.93,37.93,37.435,37.71,685440,PKI
2013-10-23,37.6,37.97,37.42,37.94,429818,PKI
2013-10-24,38.0,38.24,37.93,38.21,396935,PKI
2013-10-25,38.21,38.66,38.02,38.59,619405,PKI
2013-10-28,38.55,38.59,38.14,38.38,522014,PKI
2013-10-29,38.38,38.71,38.38,38.71,652926,PKI
2013-10-30,38.61,38.68,37.82,38.26,1047267,PKI
2013-10-31,38.15,39.09,37.55,38.04,1349637,PKI
2013-11-01,38.07,38.44,37.75,37.96,578168,PKI
2013-11-04,38.08,38.12,37.87,37.96,418652,PKI
2013-11-05,37.76,37.84,37.28,37.29,762341,PKI
2013-11-06,37.29,37.53,36.8,36.85,754192,PKI
2013-11-07,37.0,37.0,36.39,36.41,905091,PKI
2013-11-08,36.35,37.2,36.28,37.1,976092,PKI
2013-11-11,37.12,37.43,36.94,37.01,773566,PKI
2013-11-12,36.99,37.17,36.78,37.09,394630,PKI
2013-11-13,36.94,37.24,36.7275,37.16,444005,PKI
2013-11-14,37.19,37.56,37.0,37.53,467169,PKI
2013-11-15,37.74,38.33,37.71,38.3,1039792,PKI
2013-11-18,38.44,38.475,37.84,37.89,446304,PKI
2013-11-19,37.81,38.03,37.6,37.94,368817,PKI
2013-11-20,37.98,38.29,37.83,37.9,317681,PKI
2013-11-21,37.91,38.36,37.91,38.25,295424,PKI
2013-11-22,38.29,38.29,37.925,38.0,506706,PKI
2013-11-25,38.02,38.15,37.725,37.84,327513,PKI
2013-11-26,37.89,38.13,37.83,38.0,521757,PKI
2013-11-27,38.04,38.225,37.83,38.18,444722,PKI
2013-11-29,38.2,38.2,37.84,38.04,195608,PKI
2013-12-02,37.99,38.37,37.68,37.77,927779,PKI
2013-12-03,37.49,37.64,37.23,37.38,571750,PKI
2013-12-04,37.29,37.61,37.24,37.48,871144,PKI
2013-12-05,37.43,37.77,37.41,37.53,549664,PKI
2013-12-06,37.81,38.17,37.655,38.14,592919,PKI
2013-12-09,38.14,38.75,38.12,38.69,752373,PKI
2013-12-10,39.09,40.61,39.06,39.61,2081864,PKI
2013-12-11,39.62,39.8,38.67,38.87,1016189,PKI
2013-12-12,38.85,39.405,38.685,39.06,1001175,PKI
2013-12-13,39.08,39.18,38.8,38.97,750467,PKI
2013-12-16,39.19,39.37,38.97,39.25,509448,PKI
2013-12-17,39.23,39.46,39.02,39.07,614872,PKI
2013-12-18,39.06,40.22,39.04,40.21,748678,PKI
2013-12-19,40.13,40.55,39.89,40.45,707929,PKI
2013-12-20,40.64,40.9,40.43,40.64,972302,PKI
2013-12-23,40.92,41.14,40.43,41.05,1258365,PKI
2013-12-24,41.03,41.28,40.94,41.12,216085,PKI
2013-12-26,41.11,41.35,40.7,41.08,254027,PKI
2013-12-27,41.22,41.41,41.08,41.18,226276,PKI
2013-12-30,41.14,41.36,40.94,41.35,290031,PKI
2013-12-31,41.39,41.41,40.95,41.23,410976,PKI
2014-01-02,40.99,41.39,40.86,40.94,832589,PKI
2014-01-03,41.14,41.6,41.0,41.21,802254,PKI
2014-01-06,41.8,42.271,41.63,41.69,1242223,PKI
2014-01-07,41.73,42.25,41.58,42.11,702938,PKI
2014-01-08,42.18,42.83,42.01,42.7,1062055,PKI
2014-01-09,42.95,43.48,42.84,43.43,957648,PKI
2014-01-10,43.37,43.43,42.98,43.18,892165,PKI
2014-01-13,43.21,43.21,42.2,42.35,589154,PKI
2014-01-14,42.54,42.89,42.25,42.75,787347,PKI
2014-01-15,42.91,43.21,42.67,42.98,554703,PKI
2014-01-16,42.94,43.52,42.78,43.23,696605,PKI
2014-01-17,43.33,43.54,42.98,43.01,516921,PKI
2014-01-21,43.36,43.4,42.64,43.12,551854,PKI
2014-01-22,43.15,43.39,42.76,43.04,387946,PKI
2014-01-23,42.91,42.91,42.14,42.49,648120,PKI
2014-01-24,42.25,42.32,41.15,41.18,739393,PKI
2014-01-27,41.53,41.63,40.63,41.06,1363001,PKI
2014-01-28,41.48,42.76,41.35,42.71,1298777,PKI
2014-01-29,42.3,42.7,42.18,42.6,1348893,PKI
2014-01-30,43.09,44.23,42.94,44.04,2500512,PKI
2014-01-31,45.84,45.86,43.14,43.6,2378156,PKI
2014-02-03,43.85,44.03,42.73,43.03,2238548,PKI
2014-02-04,43.15,43.35,42.67,42.84,1226782,PKI
2014-02-05,42.78,42.85,41.89,42.67,1541565,PKI
2014-02-06,42.73,43.05,42.67,42.86,923510,PKI
2014-02-07,43.0,43.92,42.85,43.78,1699419,PKI
2014-02-10,43.8,43.95,43.36,43.54,703950,PKI
2014-02-11,43.6,44.04,43.55,43.99,882010,PKI
2014-02-12,44.19,44.42,43.95,44.17,1021281,PKI
2014-02-13,43.9,44.38,43.83,44.27,651994,PKI
2014-02-14,44.06,44.2,43.78,43.98,832143,PKI
2014-02-18,44.07,44.15,43.575,43.67,734072,PKI
2014-02-19,43.57,43.57,42.68,42.99,1443065,PKI
2014-02-20,43.17,44.055,42.99,44.05,1830957,PKI
2014-02-21,44.13,44.1612,43.665,43.72,1917574,PKI
2014-02-24,43.86,44.32,43.81,44.15,1624797,PKI
2014-02-25,44.2,44.28,43.89,44.27,1309577,PKI
2014-02-26,44.3,44.88,44.2,44.63,1005234,PKI
2014-02-27,44.61,45.435,44.48,45.3,1296149,PKI
2014-02-28,45.46,45.51,45.07,45.32,851944,PKI
2014-03-03,44.83,45.155,44.45,44.78,774132,PKI
2014-03-04,45.25,45.48,45.15,45.4,1086652,PKI
2014-03-05,45.42,46.72,45.15,45.82,1925141,PKI
2014-03-06,45.99,46.23,45.7,46.09,1166849,PKI
2014-03-07,46.37,46.37,45.55,45.84,716584,PKI
2014-03-10,45.85,45.88,45.2,45.5,447496,PKI
2014-03-11,45.51,45.66,44.81,44.99,667538,PKI
2014-03-12,44.81,45.45,44.63,45.37,555160,PKI
2014-03-13,45.47,45.68,44.42,44.61,441075,PKI
2014-03-14,44.53,44.89,44.3816,44.75,681038,PKI
2014-03-17,44.96,45.45,44.86,45.4,592171,PKI
2014-03-18,45.5,45.96,45.42,45.91,749522,PKI
2014-03-19,45.92,46.06,45.55,45.9,605795,PKI
2014-03-20,45.75,46.4,45.29,46.21,779218,PKI
2014-03-21,46.43,46.54,45.56,45.67,1156381,PKI
2014-03-24,45.73,45.85,44.495,45.07,1127725,PKI
2014-03-25,45.07,45.28,44.38,44.75,1252679,PKI
2014-03-26,44.92,45.32,44.65,44.65,830842,PKI
2014-03-27,44.63,44.87,44.11,44.33,703141,PKI
2014-03-28,44.41,44.91,44.4,44.53,572388,PKI
2014-03-31,44.7,45.38,44.59,45.06,877820,PKI
2014-04-01,45.16,45.48,44.99,45.45,799975,PKI
2014-04-02,45.62,46.155,45.52,46.15,632445,PKI
2014-04-03,46.29,46.325,45.69,46.2,1001714,PKI
2014-04-04,46.43,46.5,45.5033,45.66,688469,PKI
2014-04-07,45.57,45.61,44.54,44.97,835996,PKI
2014-04-08,44.9,45.2,44.43,45.04,730346,PKI
2014-04-09,44.57,45.74,44.3,45.68,1112201,PKI
2014-04-10,45.69,45.76,44.26,44.41,922550,PKI
2014-04-11,44.12,44.58,43.8,43.8,715292,PKI
2014-04-14,44.08,44.2,43.52,44.12,1116803,PKI
2014-04-15,44.07,44.44,43.03,44.03,633110,PKI
2014-04-16,44.32,44.445,43.825,44.19,574002,PKI
2014-04-17,44.18,44.61,44.0,44.27,642461,PKI
2014-04-21,44.34,44.845,44.19,44.76,394964,PKI
2014-04-22,43.28,44.59,43.1,44.34,1761440,PKI
2014-04-23,44.75,45.16,43.89,44.54,1260196,PKI
2014-04-24,44.7,44.93,44.0401,44.31,992351,PKI
2014-04-25,44.55,44.726,42.61,43.01,1647174,PKI
2014-04-28,43.12,43.23,41.83,42.14,1771960,PKI
2014-04-29,42.17,42.27,41.9,42.14,1554842,PKI
2014-04-30,42.14,42.205,41.48,41.97,1096641,PKI
2014-05-01,41.99,42.77,41.92,42.32,778180,PKI
2014-05-02,42.34,42.98,42.27,42.44,589234,PKI
2014-05-05,43.32,44.0,42.83,43.95,1264022,PKI
2014-05-06,43.72,43.81,43.17,43.21,848000,PKI
2014-05-07,43.25,43.48,42.58,43.3,716520,PKI
2014-05-08,43.32,43.89,43.06,43.22,477569,PKI
2014-05-09,43.27,43.7,42.84,43.62,500662,PKI
2014-05-12,43.82,44.55,43.76,44.34,507570,PKI
2014-05-13,44.32,44.6,44.07,44.47,843755,PKI
2014-05-14,44.44,44.61,43.63,43.78,1132033,PKI
2014-05-15,43.54,43.71,42.48,42.91,845883,PKI
2014-05-16,42.81,43.38,42.44,43.38,855735,PKI
2014-05-19,43.29,43.67,43.09,43.61,1167754,PKI
2014-05-20,43.63,43.66,43.23,43.4,942858,PKI
2014-05-21,43.51,43.92,43.49,43.57,1112331,PKI
2014-05-22,43.65,44.12,43.47,44.07,581232,PKI
2014-05-23,44.1,44.275,43.64,44.14,442484,PKI
2014-05-27,44.37,44.46,44.07,44.25,316809,PKI
2014-05-28,44.34,44.73,44.08,44.44,592016,PKI
2014-05-29,44.58,45.03,44.53,44.82,559485,PKI
2014-05-30,44.79,45.0,44.6,44.97,445283,PKI
2014-06-02,44.94,45.54,44.87,45.53,940806,PKI
2014-06-03,45.41,46.26,45.4,46.17,1027523,PKI
2014-06-04,46.41,46.57,46.12,46.25,709805,PKI
2014-06-05,46.13,46.81,46.02,46.75,736548,PKI
2014-06-06,47.0,47.53,46.88,47.52,823264,PKI
2014-06-09,47.26,47.64,46.96,47.01,940092,PKI
2014-06-10,47.0,47.04,46.74,46.88,801957,PKI
2014-06-11,46.64,46.75,46.055,46.66,1331790,PKI
2014-06-12,46.66,46.8,46.25,46.39,593847,PKI
2014-06-13,46.41,46.6,46.21,46.41,405702,PKI
2014-06-16,46.36,46.73,45.71,46.04,1568574,PKI
2014-06-17,45.95,46.6,45.75,46.34,1186561,PKI
2014-06-18,46.33,47.03,46.33,47.0,910787,PKI
2014-06-19,47.12,47.12,46.56,46.82,484303,PKI
2014-06-20,46.97,47.12,46.67,47.11,903742,PKI
2014-06-23,47.05,47.16,46.85,46.91,387480,PKI
2014-06-24,46.75,47.25,46.55,46.58,347100,PKI
2014-06-25,46.52,46.86,46.41,46.73,461436,PKI
2014-06-26,46.89,46.89,46.38,46.75,383108,PKI
2014-06-27,46.74,47.06,46.55,46.79,684351,PKI
2014-06-30,46.77,46.93,46.59,46.84,363962,PKI
2014-07-01,47.13,47.72,46.8,47.61,536126,PKI
2014-07-02,47.71,48.13,47.495,47.68,517425,PKI
2014-07-03,47.69,48.26,47.62,48.25,424316,PKI
2014-07-07,48.03,48.03,47.31,47.46,489278,PKI
2014-07-08,47.24,47.26,46.5,46.8,629139,PKI
2014-07-09,46.9,47.06,46.47,46.86,359442,PKI
2014-07-10,46.18,46.79,46.06,46.69,353135,PKI
2014-07-11,46.6,46.63,46.27,46.6,326621,PKI
2014-07-14,46.96,47.0,46.6,46.79,333107,PKI
2014-07-15,46.69,46.83,46.12,46.25,1004168,PKI
2014-07-16,46.37,46.44,45.865,46.1,568816,PKI
2014-07-17,46.16,46.68,45.89,46.02,650159,PKI
2014-07-18,46.14,46.75,46.14,46.69,647090,PKI
2014-07-21,46.4,47.38,46.29,47.08,736525,PKI
2014-07-22,47.42,47.85,47.32,47.65,770374,PKI
2014-07-23,47.86,47.99,47.26,47.65,744479,PKI
2014-07-24,47.69,47.9,47.54,47.72,367231,PKI
2014-07-25,47.38,47.91,47.12,47.82,428138,PKI
2014-07-28,47.76,47.88,47.22,47.38,628046,PKI
2014-07-29,47.39,47.52,47.08,47.15,658119,PKI
2014-07-30,47.2,47.54,46.82,47.14,843767,PKI
2014-07-31,46.98,47.11,45.83,46.22,1465128,PKI
2014-08-01,44.29,44.84,43.06,44.54,2733048,PKI
2014-08-04,44.51,44.91,44.24,44.81,682391,PKI
2014-08-05,44.46,45.06,44.42,44.76,764243,PKI
2014-08-06,44.4,45.08,44.37,44.78,470210,PKI
2014-08-07,44.87,45.22,44.54,44.66,637419,PKI
2014-08-08,44.71,45.0,44.44,44.95,334337,PKI
2014-08-11,45.02,45.19,44.62,44.65,295650,PKI
2014-08-12,44.72,44.97,44.53,44.87,340886,PKI
2014-08-13,45.04,45.32,44.88,45.27,247849,PKI
2014-08-14,45.29,45.68,45.21,45.61,339135,PKI
2014-08-15,45.84,45.84,44.92,45.33,361245,PKI
2014-08-18,45.55,45.88,45.33,45.86,345598,PKI
2014-08-19,45.88,46.01,45.46,45.6,495760,PKI
2014-08-20,45.41,45.51,45.06,45.15,696277,PKI
2014-08-21,45.28,45.42,44.94,45.12,663957,PKI
2014-08-22,45.16,45.33,44.88,44.89,523321,PKI
2014-08-25,45.07,45.41,45.0165,45.2,395608,PKI
2014-08-26,45.23,45.405,45.04,45.07,382512,PKI
2014-08-27,45.13,45.17,44.61,44.69,537979,PKI
2014-08-28,44.63,44.87,44.475,44.71,597369,PKI
2014-08-29,44.74,44.937,44.65,44.85,299357,PKI
2014-09-02,44.95,45.36,44.76,44.89,867731,PKI
2014-09-03,45.09,45.29,44.85,44.95,419693,PKI
2014-09-04,44.97,45.66,44.85,45.04,982776,PKI
2014-09-05,45.04,45.27,44.78,45.2,331756,PKI
2014-09-08,45.31,45.5,45.17,45.44,837414,PKI
2014-09-09,45.44,45.48,44.93,44.98,585345,PKI
2014-09-10,45.17,45.19,44.78,45.08,972135,PKI
2014-09-11,44.98,45.22,44.78,44.92,814018,PKI
2014-09-12,44.85,44.89,44.31,44.67,917606,PKI
2014-09-15,44.58,44.72,43.99,44.15,737342,PKI
2014-09-16,44.0,44.17,43.58,43.75,1516223,PKI
2014-09-17,43.84,44.45,43.83,44.3,1170281,PKI
2014-09-18,44.48,44.715,44.29,44.35,848959,PKI
2014-09-19,44.56,44.7,44.01,44.04,980357,PKI
2014-09-22,44.48,44.48,43.88,44.24,1294063,PKI
2014-09-23,44.0,44.11,43.75,43.78,1239965,PKI
2014-09-24,43.8,44.525,43.69,44.44,1073690,PKI
2014-09-25,44.33,44.38,43.51,43.51,1339651,PKI
2014-09-26,43.59,43.79,43.36,43.75,957380,PKI
2014-09-29,43.38,44.04,43.38,43.99,704590,PKI
2014-09-30,44.01,44.06,43.54,43.6,702521,PKI
2014-10-01,43.58,43.58,42.74,42.85,1275049,PKI
2014-10-02,42.68,42.82,42.13,42.4,1207239,PKI
2014-10-03,42.59,42.96,42.5,42.8,981554,PKI
2014-10-06,43.0,43.19,42.61,42.88,447880,PKI
2014-10-07,42.64,42.68,42.23,42.23,863061,PKI
2014-10-08,42.26,43.3,42.241,43.18,1267088,PKI
2014-10-09,43.14,43.22,42.43,42.43,2582377,PKI
2014-10-10,42.45,42.56,41.16,41.18,1584608,PKI
2014-10-13,41.06,41.27,39.79,39.83,1596426,PKI
2014-10-14,40.14,40.88,39.85,40.4,1220711,PKI
2014-10-15,39.53,40.05,38.96,39.85,1113257,PKI
2014-10-16,39.17,40.16,39.02,40.07,1344111,PKI
2014-10-17,40.39,40.83,39.93,40.0,1226937,PKI
2014-10-20,39.89,40.17,39.82,40.07,1834959,PKI
2014-10-21,39.98,41.77,39.87,41.69,2663075,PKI
2014-10-22,41.48,41.5,40.21,40.23,1689837,PKI
2014-10-23,40.63,41.3,40.63,41.13,986817,PKI
2014-10-24,41.25,41.75,41.0845,41.72,817521,PKI
2014-10-27,41.63,41.81,41.45,41.79,639334,PKI
2014-10-28,41.93,42.86,41.79,42.84,1147542,PKI
2014-10-29,42.78,42.78,41.92,42.62,1404468,PKI
2014-10-30,43.83,43.93,43.64,43.78,483630,PKI
2014-10-31,43.17,44.41,42.6,43.42,1835196,PKI
2014-11-03,43.34,44.07,43.104,43.81,951374,PKI
2014-11-04,43.73,44.22,43.61,44.08,1000695,PKI
2014-11-05,44.42,44.74,44.03,44.07,1135197,PKI
2014-11-06,44.06,44.67,44.04,44.66,729814,PKI
2014-11-07,44.49,44.61,43.48,43.81,1249867,PKI
2014-11-10,43.96,44.05,43.67,44.02,631052,PKI
2014-11-11,43.97,44.1,43.73,43.99,672048,PKI
2014-11-12,43.83,43.93,43.64,43.78,483630,PKI
2014-11-13,43.77,43.7925,43.36,43.54,775898,PKI
2014-11-14,43.48,44.0,43.39,43.65,519090,PKI
2014-11-17,43.6,43.78,43.16,43.39,516158,PKI
2014-11-18,43.37,44.03,43.33,43.86,541011,PKI
2014-11-19,43.8,43.87,43.42,43.73,436728,PKI
2014-11-20,43.61,44.25,43.45,44.0,523803,PKI
2014-11-21,44.5,45.385,44.33,45.33,1272621,PKI
2014-11-24,45.38,45.6,45.08,45.49,757823,PKI
2014-11-25,45.72,46.22,45.52,45.76,872943,PKI
2014-11-26,45.8,45.8,45.3,45.64,357318,PKI
2014-11-28,45.65,45.72,45.3,45.47,532814,PKI
2014-12-01,45.31,45.59,45.21,45.38,751090,PKI
2014-12-02,44.05,45.08,43.74,44.95,1412094,PKI
2014-12-03,45.0,45.3,44.8,44.85,569031,PKI
2014-12-04,44.8,44.99,44.41,44.55,1056949,PKI
2014-12-05,44.52,44.8,43.97,44.07,763208,PKI
2014-12-08,44.05,44.19,43.41,43.49,819716,PKI
2014-12-09,43.02,43.2,42.73,43.0,1096993,PKI
2014-12-10,42.91,43.0,42.01,42.02,1376107,PKI
2014-12-11,42.08,42.61,42.0,42.07,853364,PKI
2014-12-12,41.75,42.13,41.67,41.73,1074594,PKI
2014-12-15,41.93,42.04,41.29,41.41,1047898,PKI
2014-12-16,41.33,41.76,40.88,40.95,1470392,PKI
2014-12-17,41.23,42.45,40.835,42.36,1418845,PKI
2014-12-18,42.85,43.13,42.53,43.12,1165803,PKI
2014-12-19,43.33,44.3,43.31,43.77,2091742,PKI
2014-12-22,43.78,44.28,43.78,44.24,636121,PKI
2014-12-23,44.43,44.56,43.96,44.05,491809,PKI
2014-12-24,44.17,44.35,43.99,43.99,159899,PKI
2014-12-26,44.05,44.36,43.89,44.07,241790,PKI
2014-12-29,43.93,44.13,43.73,43.93,393781,PKI
2014-12-30,43.81,44.22,43.69,44.08,466483,PKI
2014-12-31,44.3,44.49,43.67,43.73,529501,PKI
2015-01-02,43.97,44.12,43.61,44.09,725602,PKI
2015-01-05,43.78,43.9,43.04,43.05,1426802,PKI
2015-01-06,41.76,42.98,41.7,42.66,1226166,PKI
2015-01-07,42.98,43.1,42.65,42.92,1132289,PKI
2015-01-08,43.42,44.28,43.27,44.0,1909473,PKI
2015-01-09,44.07,44.12,43.26,43.55,585307,PKI
2015-01-12,43.72,43.74,43.02,43.44,564489,PKI
2015-01-13,43.83,44.08,42.98,43.39,538865,PKI
2015-01-14,42.84,43.12,42.44,42.95,604432,PKI
2015-01-15,43.03,43.12,42.27,42.8,993196,PKI
2015-01-16,42.6,43.43,42.265,43.37,953123,PKI
2015-01-20,43.71,43.93,42.62,43.03,909521,PKI
2015-01-21,42.97,43.645,42.8,43.39,752277,PKI
2015-01-22,43.89,43.94,43.17,43.84,1101962,PKI
2015-01-23,43.87,44.57,43.66,44.29,868881,PKI
2015-01-26,44.2,44.48,43.81,44.44,914815,PKI
2015-01-27,43.89,44.36,43.69,43.94,1187277,PKI
2015-01-28,44.27,44.87,43.89,44.49,1259039,PKI
2015-01-29,44.25,44.91,44.0,44.86,1382883,PKI
2015-01-30,45.58,47.24,45.46,45.71,3565875,PKI
2015-02-02,45.79,45.92,44.41,45.59,2056128,PKI
2015-02-03,46.01,46.83,45.68,46.83,1375689,PKI
2015-02-04,46.56,46.7,45.87,45.99,977295,PKI
2015-02-05,46.07,46.695,46.07,46.59,952083,PKI
2015-02-06,46.59,46.71,45.83,45.98,664441,PKI
2015-02-09,45.89,45.97,45.34,45.48,713994,PKI
2015-02-10,45.68,45.92,45.36,45.87,772855,PKI
2015-02-11,45.73,46.18,45.66,45.93,607656,PKI
2015-02-12,46.04,46.44,45.88,46.4,308126,PKI
2015-02-13,46.46,46.575,46.15,46.3,509798,PKI
2015-02-17,46.19,46.43,45.85,46.32,591929,PKI
2015-02-18,46.37,46.61,46.01,46.37,372800,PKI
2015-02-19,46.2,46.36,45.91,45.93,445282,PKI
2015-02-20,45.92,46.6,45.559,46.57,600914,PKI
2015-02-23,46.61,46.92,46.3501,46.76,539017,PKI
2015-02-24,46.76,47.25,46.54,47.18,539290,PKI
2015-02-25,47.2,47.465,46.53,46.96,698430,PKI
2015-02-26,47.0,47.08,46.57,47.0,328870,PKI
2015-02-27,46.97,47.11,46.78,47.0,390953,PKI
2015-03-02,47.11,47.37,46.84,47.15,352864,PKI
2015-03-03,46.91,47.13,46.64,46.9,398730,PKI
2015-03-04,46.62,46.63,46.2,46.5,729190,PKI
2015-03-05,46.66,47.35,46.56,47.28,342383,PKI
2015-03-06,47.03,47.1163,46.47,46.57,723930,PKI
2015-03-09,46.51,46.59,46.073,46.45,608841,PKI
2015-03-10,45.89,46.39,45.77,46.23,707907,PKI
2015-03-11,46.35,46.93,46.1,46.75,487276,PKI
2015-03-12,46.83,47.27,46.82,47.24,382256,PKI
2015-03-13,47.18,47.4993,46.82,47.45,1334233,PKI
2015-03-16,47.77,48.315,47.45,48.3,863439,PKI
2015-03-17,48.15,48.65,47.69,48.53,717681,PKI
2015-03-18,48.47,49.3,48.13,49.29,875304,PKI
2015-03-19,49.0,49.9601,48.78,49.85,1129037,PKI
2015-03-20,50.36,50.4,49.86,50.21,1399462,PKI
2015-03-23,50.09,50.56,50.06,50.49,754900,PKI
2015-03-24,50.38,50.71,50.22,50.51,1619737,PKI
2015-03-25,50.46,50.83,50.255,50.5,3252850,PKI
2015-03-26,50.22,50.55,49.97,50.51,2238482,PKI
2015-03-27,50.56,51.175,50.44,51.09,941678,PKI
2015-03-30,51.33,51.6,51.17,51.47,631732,PKI
2015-03-31,51.14,51.46,50.88,51.14,870392,PKI
2015-04-01,50.98,51.082,50.06,50.6,1123668,PKI
2015-04-02,50.68,50.98,50.33,50.75,761640,PKI
2015-04-06,50.41,51.17,50.2801,50.88,1026741,PKI
2015-04-07,50.99,51.28,50.46,50.55,702664,PKI
2015-04-08,50.65,51.21,50.422,51.21,818953,PKI
2015-04-09,51.09,51.29,50.74,51.25,583778,PKI
2015-04-10,51.25,51.77,51.25,51.54,566210,PKI
2015-04-13,51.57,51.85,51.55,51.55,523144,PKI
2015-04-14,51.46,51.5,51.07,51.17,759188,PKI
2015-04-15,51.24,51.46,51.18,51.36,650217,PKI
2015-04-16,51.16,51.5,51.1,51.43,579423,PKI
2015-04-17,51.04,51.04,50.61,50.99,556744,PKI
2015-04-20,51.39,51.72,51.092,51.51,340989,PKI
2015-04-21,51.79,51.82,51.4,51.71,522513,PKI
2015-04-22,51.42,51.96,51.39,51.69,728270,PKI
2015-04-23,51.53,51.72,51.33,51.57,369590,PKI
2015-04-24,51.57,51.82,51.39,51.65,1502156,PKI
2015-04-27,51.79,52.27,51.32,51.54,1141501,PKI
2015-04-28,51.7,51.8,51.23,51.76,819172,PKI
2015-04-29,51.41,51.89,51.24,51.76,689866,PKI
2015-04-30,51.53,51.93,51.01,51.26,2052113,PKI
2015-05-01,51.46,53.52,51.2,52.55,2652922,PKI
2015-05-04,51.87,52.63,51.67,52.06,1299286,PKI
2015-05-05,51.68,51.7,51.08,51.21,1145409,PKI
2015-05-06,51.24,51.365,50.18,50.3,995305,PKI
2015-05-07,50.35,50.64,50.09,50.45,1154456,PKI
2015-05-08,51.01,51.24,50.64,50.75,915788,PKI
2015-05-11,50.68,51.345,50.64,51.12,826711,PKI
2015-05-12,51.0,51.08,50.24,51.0,837748,PKI
2015-05-13,51.19,51.56,51.12,51.27,604320,PKI
2015-05-14,51.44,51.94,51.44,51.78,841604,PKI
2015-05-15,51.8,52.23,51.8,52.16,1665493,PKI
2015-05-18,52.02,52.42,52.0,52.35,563618,PKI
2015-05-19,52.35,52.92,52.28,52.81,636886,PKI
2015-05-20,52.95,53.67,52.91,53.58,738579,PKI
2015-05-21,53.64,53.67,53.25,53.39,393960,PKI
2015-05-22,53.36,53.55,53.14,53.39,529592,PKI
2015-05-26,53.28,53.43,52.68,52.74,409126,PKI
2015-05-27,52.87,53.51,52.66,53.46,380211,PKI
2015-05-28,53.4,53.59,52.815,53.09,485685,PKI
2015-05-29,53.03,53.17,52.4801,52.73,326282,PKI
2015-06-01,52.92,52.93,52.36,52.57,429830,PKI
2015-06-02,52.34,52.78,52.11,52.61,355986,PKI
2015-06-03,52.75,52.87,52.39,52.85,428762,PKI
2015-06-04,52.79,52.86,52.33,52.45,236392,PKI
2015-06-05,52.29,52.43,51.942,52.38,337699,PKI
2015-06-08,52.31,52.51,52.0,52.05,333315,PKI
2015-06-09,51.96,52.145,51.7,51.74,590932,PKI
2015-06-10,51.83,52.755,51.83,52.6,472053,PKI
2015-06-11,52.82,52.86,52.52,52.74,336319,PKI
2015-06-12,52.48,52.68,52.02,52.06,455479,PKI
2015-06-15,51.84,52.05,51.5,52.04,471125,PKI
2015-06-16,52.06,52.54,51.91,52.47,287632,PKI
2015-06-17,52.55,53.13,52.46,53.07,489519,PKI
2015-06-18,53.25,54.37,53.238,53.88,729710,PKI
2015-06-19,53.83,54.21,53.76,53.9,840189,PKI
2015-06-22,54.09,54.1425,53.9,53.97,251909,PKI
2015-06-23,53.91,54.16,53.54,53.76,842238,PKI
2015-06-24,53.66,54.0,53.4,53.52,460234,PKI
2015-06-25,53.6,54.09,53.19,54.01,648620,PKI
2015-06-26,54.14,54.45,53.91,54.29,512337,PKI
2015-06-29,53.91,54.13,52.75,52.83,442524,PKI
2015-06-30,53.63,53.93,52.63,52.64,836907,PKI
2015-07-01,53.04,53.12,52.42,52.49,1039202,PKI
2015-07-02,52.66,52.84,52.08,52.24,786451,PKI
2015-07-06,51.93,52.36,51.75,52.21,1242914,PKI
2015-07-07,52.49,52.49,51.525,52.18,1044048,PKI
2015-07-08,51.87,51.925,50.9,50.99,621015,PKI
2015-07-09,51.56,51.77,51.0,51.02,628372,PKI
2015-07-10,51.59,51.71,51.29,51.53,633265,PKI
2015-07-13,51.88,52.22,51.678,52.03,735085,PKI
2015-07-14,52.14,53.35,51.87,53.0,1442621,PKI
2015-07-15,53.14,53.43,52.46,52.53,535264,PKI
2015-07-16,52.83,52.83,52.09,52.35,904146,PKI
2015-07-17,52.3,52.73,52.21,52.28,1007172,PKI
2015-07-20,52.35,52.65,52.18,52.25,1110794,PKI
2015-07-21,52.24,52.355,51.64,51.89,630599,PKI
2015-07-22,51.85,52.12,51.4322,51.9,710642,PKI
2015-07-23,51.91,52.07,51.54,51.63,637401,PKI
2015-07-24,51.45,51.67,50.85,50.89,734667,PKI
2015-07-27,50.79,50.86,50.17,50.43,589414,PKI
2015-07-28,50.76,50.91,50.325,50.7,1528193,PKI
2015-07-29,50.75,51.075,50.59,50.75,956807,PKI
2015-07-30,50.56,51.54,50.2,51.42,1085996,PKI
2015-07-31,51.7,53.22,51.31,52.92,915047,PKI
2015-08-03,52.96,53.17,52.29,52.5,963754,PKI
2015-08-04,52.54,53.14,52.46,52.92,732297,PKI
2015-08-05,53.225,53.72,52.83,52.85,641242,PKI
2015-08-06,52.99,52.99,51.51,51.62,398593,PKI
2015-08-07,51.56,51.56,50.615,51.2,531917,PKI
2015-08-10,51.49,51.87,51.29,51.59,451522,PKI
2015-08-11,51.22,51.42,50.42,50.7,613933,PKI
2015-08-12,50.34,50.34,49.05,50.08,1037982,PKI
2015-08-13,50.35,50.65,49.98,50.33,788446,PKI
2015-08-14,50.53,50.64,50.14,50.52,593208,PKI
2015-08-17,50.38,50.49,50.115,50.33,866084,PKI
2015-08-18,50.3,50.78,50.22,50.54,444673,PKI
2015-08-19,50.26,50.26,49.62,49.81,526266,PKI
2015-08-20,49.52,49.63,49.08,49.14,841720,PKI
2015-08-21,48.86,48.92,47.7,47.71,1145914,PKI
2015-08-24,45.59,47.38,45.08,45.95,1295060,PKI
2015-08-25,47.16,47.21,45.97,46.02,1442576,PKI
2015-08-26,46.93,48.12,46.37,48.04,1169921,PKI
2015-08-27,48.25,49.52,48.23,49.44,900131,PKI
2015-08-28,49.23,49.56,48.83,49.48,694800,PKI
2015-08-31,49.21,49.37,48.41,48.68,1241174,PKI
2015-09-01,47.74,47.9,46.2275,46.42,1372617,PKI
2015-09-02,46.96,47.56,46.57,47.56,665987,PKI
2015-09-03,47.62,48.42,47.586,47.95,843138,PKI
2015-09-04,47.25,47.7499,47.05,47.35,636945,PKI
2015-09-08,48.24,48.25,47.585,48.23,543633,PKI
2015-09-09,48.52,48.6535,47.22,47.35,448130,PKI
2015-09-10,47.09,47.73,47.04,47.45,667948,PKI
2015-09-11,47.29,47.99,47.08,47.94,330138,PKI
2015-09-14,47.94,48.02,47.38,47.76,392320,PKI
2015-09-15,47.92,48.58,47.63,48.41,440783,PKI
2015-09-16,48.45,48.92,48.2,48.63,482427,PKI
2015-09-17,48.63,49.67,48.6,49.03,482570,PKI
2015-09-18,48.52,48.64,47.28,47.37,1193385,PKI
2015-09-21,47.65,47.8,46.67,46.84,640127,PKI
2015-09-22,46.27,46.53,45.97,46.48,813858,PKI
2015-09-23,46.46,46.78,46.29,46.52,475278,PKI
2015-09-24,46.1,46.13,45.56,45.93,691017,PKI
2015-09-25,46.29,46.48,45.45,45.75,993040,PKI
2015-09-28,45.51,45.58,44.13,44.45,1115367,PKI
2015-09-29,44.45,45.48,44.37,45.29,1227432,PKI
2015-09-30,45.79,46.22,45.22,45.96,681650,PKI
2015-10-01,45.91,46.09,45.06,45.43,764947,PKI
2015-10-02,44.78,46.44,44.71,46.43,516780,PKI
2015-10-05,46.73,47.09,46.35,46.8,546408,PKI
2015-10-06,46.55,46.88,46.27,46.74,822693,PKI
2015-10-07,46.97,47.87,46.87,47.53,849654,PKI
2015-10-08,47.35,47.99,47.13,47.88,437034,PKI
2015-10-09,47.86,48.28,47.81,48.19,340396,PKI
2015-10-12,48.06,48.27,47.71,48.21,383468,PKI
2015-10-13,47.95,48.42,47.5,47.59,463716,PKI
2015-10-14,47.62,47.83,47.04,47.16,384508,PKI
2015-10-15,47.15,48.26,47.12,48.25,399675,PKI
2015-10-16,48.36,48.61,48.02,48.59,459303,PKI
2015-10-19,48.52,48.9,48.3,48.88,476000,PKI
2015-10-20,48.78,49.11,48.56,48.97,565507,PKI
2015-10-21,49.23,49.25,48.57,48.8,551500,PKI
2015-10-22,48.98,49.44,48.71,48.99,791020,PKI
2015-10-23,49.32,50.39,49.09,50.32,523622,PKI
2015-10-26,50.25,50.31,49.7401,49.87,436071,PKI
2015-10-27,49.69,50.2,49.55,50.07,795246,PKI
2015-10-28,50.07,51.0,49.9,50.99,340501,PKI
2015-10-29,51.09,51.31,50.61,51.15,592035,PKI
2015-10-30,51.22,51.97,51.13,51.64,727213,PKI
2015-11-02,51.74,53.12,51.53,52.91,627473,PKI
2015-11-03,52.74,52.95,52.37,52.93,719356,PKI
2015-11-04,52.86,53.34,52.73,53.21,621066,PKI
2015-11-05,53.29,53.496,52.35,52.43,891430,PKI
2015-11-06,51.38,53.3,51.38,51.94,850133,PKI
2015-11-09,51.84,51.91,51.38,51.65,829142,PKI
2015-11-10,51.61,52.4,51.4,52.18,659459,PKI
2015-11-11,52.19,52.55,51.51,51.51,548395,PKI
2015-11-12,51.4,51.69,50.67,50.68,556773,PKI
2015-11-13,50.72,51.1,50.37,50.64,549802,PKI
2015-11-16,50.59,51.17,50.31,51.01,1359547,PKI
2015-11-17,51.04,51.63,50.78,51.57,1524488,PKI
2015-11-18,51.7,52.67,51.58,52.59,828399,PKI
2015-11-19,52.65,52.88,52.42,52.63,497097,PKI
2015-11-20,52.9,53.0,52.58,52.67,1678507,PKI
2015-11-23,52.72,53.1,52.6,52.83,373623,PKI
2015-11-24,52.31,52.75,52.01,52.54,535731,PKI
2015-11-25,52.71,53.29,52.37,53.16,391148,PKI
2015-11-27,53.22,53.76,53.067,53.58,212529,PKI
2015-11-30,53.5,53.73,53.14,53.16,684092,PKI
2015-12-01,53.46,53.69,53.01,53.66,509184,PKI
2015-12-02,53.52,53.66,52.49,52.56,472243,PKI
2015-12-03,51.41,51.91,50.58,50.89,756730,PKI
2015-12-04,51.05,52.29,51.05,52.25,606699,PKI
2015-12-07,52.03,52.22,51.19,51.41,580312,PKI
2015-12-08,49.67,51.01,49.4,50.69,1102949,PKI
2015-12-09,50.45,51.05,49.99,50.25,658975,PKI
2015-12-10,50.11,50.58,49.8805,50.38,604727,PKI
2015-12-11,49.73,50.6,49.5,50.28,656697,PKI
2015-12-14,50.32,51.05,50.27,51.01,930211,PKI
2015-12-15,51.5,51.795,51.3,51.39,1022383,PKI
2015-12-16,51.75,52.8,51.6,52.62,851229,PKI
2015-12-17,52.65,52.815,51.93,51.94,568679,PKI
2015-12-18,51.69,51.69,50.7,50.87,2081399,PKI
2015-12-21,51.47,52.02,51.3,51.55,719038,PKI
2015-12-22,51.81,52.85,51.54,52.63,455375,PKI
2015-12-23,52.82,53.19,52.57,53.06,336779,PKI
2015-12-24,53.05,53.56,53.03,53.44,159429,PKI
2015-12-28,53.3,53.56,52.95,53.54,259888,PKI
2015-12-29,53.75,54.52,53.74,54.36,367018,PKI
2015-12-30,54.25,54.305,53.92,53.93,353001,PKI
2015-12-31,53.78,54.26,53.56,53.57,499429,PKI
2016-01-04,52.79,52.81,51.72,52.43,911502,PKI
2016-01-05,52.72,53.26,52.49,53.01,726181,PKI
2016-01-06,52.1,52.86,52.02,52.25,2087767,PKI
2016-01-07,51.0,51.41,49.85,50.06,848553,PKI
2016-01-08,50.27,50.75,49.27,49.32,866734,PKI
2016-01-11,49.55,49.76,47.25,47.75,1677393,PKI
2016-01-12,48.17,48.68,47.75,48.55,733373,PKI
2016-01-13,48.67,48.76,46.84,47.09,538634,PKI
2016-01-14,47.36,48.49,47.04,48.1,765905,PKI
2016-01-15,46.78,47.5,46.78,47.41,881124,PKI
2016-01-19,48.12,48.12,46.9201,47.77,622796,PKI
2016-01-20,47.0,48.68,46.57,48.16,1034660,PKI
2016-01-21,48.21,48.24,47.27,47.52,639006,PKI
2016-01-22,48.12,49.15,47.75,49.13,718164,PKI
2016-01-25,48.85,49.13,48.24,48.39,464541,PKI
2016-01-26,48.51,48.97,47.8,48.93,613276,PKI
2016-01-27,48.85,49.65,48.22,48.61,873250,PKI
2016-01-28,48.59,48.59,46.6,46.97,1033314,PKI
2016-01-29,47.17,48.34,47.06,48.32,1193711,PKI
2016-02-01,48.11,48.51,47.28,48.23,1583559,PKI
2016-02-02,47.68,47.93,47.18,47.53,753762,PKI
2016-02-03,47.71,47.71,45.75,46.8,1043860,PKI
2016-02-04,46.71,47.43,46.18,46.58,1119423,PKI
2016-02-05,42.46,45.2,39.5,43.26,3343661,PKI
2016-02-08,42.65,42.98,41.02,41.45,1330447,PKI
2016-02-09,40.91,43.19,40.41,42.47,1377328,PKI
2016-02-10,42.85,44.97,42.675,43.99,1335729,PKI
2016-02-11,43.18,43.68,42.81,43.41,1517773,PKI
2016-02-12,44.4,44.59,43.59,44.41,1273003,PKI
2016-02-16,44.98,46.09,44.81,45.67,1185905,PKI
2016-02-17,45.9,46.26,45.595,45.7,1240886,PKI
2016-02-18,45.69,46.57,45.49,45.68,891536,PKI
2016-02-19,45.57,47.04,45.43,46.97,2935437,PKI
2016-02-22,47.4,47.99,47.03,47.79,1200473,PKI
2016-02-23,47.54,48.14,47.0,47.2,1015865,PKI
2016-02-24,46.75,47.67,46.59,47.37,892646,PKI
2016-02-25,47.28,47.935,47.12,47.62,915013,PKI
2016-02-26,47.73,48.3,47.65,47.95,1087547,PKI
2016-02-29,47.84,48.195,47.26,47.26,942768,PKI
2016-03-01,47.31,47.97,47.27,47.96,1431165,PKI
2016-03-02,47.91,49.45,47.72,49.16,1669993,PKI
2016-03-03,49.2,49.25,48.43,48.94,884248,PKI
2016-03-04,48.96,49.24,48.71,48.82,739943,PKI
2016-03-07,48.49,49.41,48.37,48.87,1022823,PKI
2016-03-08,48.65,48.73,47.525,47.63,774324,PKI
2016-03-09,47.96,48.03,47.56,47.79,913455,PKI
2016-03-10,48.02,48.23,47.3,47.64,702847,PKI
2016-03-11,48.19,48.73,47.77,48.71,738178,PKI
2016-03-14,48.49,48.75,48.11,48.52,403739,PKI
2016-03-15,48.11,48.31,47.58,47.7,615360,PKI
2016-03-16,47.61,47.99,47.23,47.95,752336,PKI
2016-03-17,48.0,48.13,47.08,47.51,669342,PKI
2016-03-18,47.59,49.44,47.47,48.93,1395841,PKI
2016-03-21,48.74,48.98,48.44,48.45,451664,PKI
2016-03-22,48.1,48.97,47.99,48.68,421074,PKI
2016-03-23,48.79,49.065,48.6,48.65,841373,PKI
2016-03-24,48.49,48.71,47.99,48.42,423672,PKI
2016-03-28,48.56,48.6699,47.8,48.3,696446,PKI
2016-03-29,48.36,49.39,48.19,49.33,625315,PKI
2016-03-30,49.67,49.91,49.22,49.34,403442,PKI
2016-03-31,49.21,49.91,48.99,49.46,684071,PKI
2016-04-01,49.03,50.46,48.97,50.34,596899,PKI
2016-04-04,50.29,50.99,50.05,50.16,636452,PKI
2016-04-05,49.13,49.5,48.47,48.58,848299,PKI
2016-04-06,48.66,50.28,48.64,50.27,630442,PKI
2016-04-07,49.96,50.18,49.05,49.26,811136,PKI
2016-04-08,49.91,50.3,49.51,50.0,543471,PKI
2016-04-11,50.29,50.55,49.76,49.8,371103,PKI
2016-04-12,49.8,50.34,49.76,49.91,327814,PKI
2016-04-13,50.15,50.87,49.77,50.71,550119,PKI
2016-04-14,50.91,51.22,50.56,50.64,402762,PKI
2016-04-15,50.68,50.94,50.35,50.88,417462,PKI
2016-04-18,50.79,51.42,50.65,51.33,358217,PKI
2016-04-19,51.15,51.37,50.64,50.74,458086,PKI
2016-04-20,50.66,51.48,50.37,51.35,437408,PKI
2016-04-21,51.35,51.78,50.97,51.42,270535,PKI
2016-04-22,51.51,51.75,51.185,51.59,308477,PKI
2016-04-25,51.19,51.625,51.03,51.41,291085,PKI
2016-04-26,51.53,51.53,50.745,50.96,484554,PKI
2016-04-27,50.96,51.66,50.6301,51.46,465583,PKI
2016-04-28,51.14,51.6,50.64,50.84,280776,PKI
2016-04-29,50.46,50.53,49.77,50.42,503415,PKI
2016-05-02,50.66,51.6898,50.3,51.66,409603,PKI
2016-05-03,51.21,51.44,50.54,51.41,698275,PKI
2016-05-04,51.045,51.2,50.12,50.23,722481,PKI
2016-05-05,50.25,50.78,50.06,50.76,636372,PKI
2016-05-06,51.88,55.0,51.88,54.23,1592791,PKI
2016-05-09,54.37,54.97,53.9,53.96,732809,PKI
2016-05-10,54.06,54.95,53.18,54.91,703165,PKI
2016-05-11,54.74,55.06,53.93,54.48,640529,PKI
2016-05-12,54.52,54.64,53.91,54.48,442929,PKI
2016-05-13,54.3,55.055,54.0,54.45,516487,PKI
2016-05-16,54.56,55.06,54.55,54.95,545623,PKI
2016-05-17,54.92,54.98,54.12,54.42,547261,PKI
2016-05-18,54.44,54.65,53.79,54.23,1607187,PKI
2016-05-19,53.8,54.02,53.17,53.97,695483,PKI
2016-05-20,54.38,54.43,53.595,53.95,843010,PKI
2016-05-23,54.04,54.28,53.8,53.9,366308,PKI
2016-05-24,54.2,55.16,53.95,54.98,815641,PKI
2016-05-25,55.3,56.07,55.03,55.56,837124,PKI
2016-05-26,55.55,56.12,54.92,54.97,751213,PKI
2016-05-27,54.98,55.24,54.69,54.99,935142,PKI
2016-05-31,55.12,55.19,54.63,54.75,810266,PKI
2016-06-01,54.52,54.89,54.38,54.82,1173762,PKI
2016-06-02,54.81,55.12,54.46,54.92,706659,PKI
2016-06-03,54.8,54.8,54.01,54.58,516451,PKI
2016-06-06,54.63,54.77,54.36,54.64,646308,PKI
2016-06-07,54.79,54.79,54.0,54.34,606428,PKI
2016-06-08,54.23,55.0,54.0,54.99,2757536,PKI
2016-06-09,54.81,54.92,54.2,54.29,677304,PKI
2016-06-10,53.92,54.17,53.53,53.69,1102318,PKI
2016-06-13,53.44,53.81,53.1,53.1,585174,PKI
2016-06-14,52.94,53.3,52.8,53.25,571020,PKI
2016-06-15,53.45,53.62,52.83,52.9,432049,PKI
2016-06-16,52.67,52.87,52.27,52.73,343413,PKI
2016-06-17,52.72,52.83,52.04,52.35,697276,PKI
2016-06-20,53.0,53.69,52.95,53.15,469827,PKI
2016-06-21,53.15,53.26,52.61,52.93,457040,PKI
2016-06-22,53.09,53.675,52.88,53.24,521282,PKI
2016-06-23,53.69,54.24,53.46,54.23,625627,PKI
2016-06-24,52.02,52.72,51.67,51.87,1251430,PKI
2016-06-27,51.1,51.555,50.26,50.44,880781,PKI
2016-06-28,50.79,51.07,50.3,50.86,586337,PKI
2016-06-29,51.37,51.91,50.99,51.62,387296,PKI
2016-06-30,51.6,52.43,51.5,52.42,509269,PKI
2016-07-01,52.43,53.39,52.2,52.66,555424,PKI
2016-07-05,52.33,52.33,51.92,52.05,586892,PKI
2016-07-06,51.94,52.565,51.825,52.45,974859,PKI
2016-07-07,52.52,52.77,52.45,52.59,559561,PKI
2016-07-08,53.02,54.04,53.01,53.95,653837,PKI
2016-07-11,54.27,54.46,53.925,53.96,455963,PKI
2016-07-12,54.33,54.92,54.14,54.76,428324,PKI
2016-07-13,54.85,55.69,54.85,55.67,842634,PKI
2016-07-14,56.17,56.19,55.77,55.89,793438,PKI
2016-07-15,56.12,56.16,55.29,55.38,393730,PKI
2016-07-18,55.41,55.41,54.89,55.23,442336,PKI
2016-07-19,55.08,55.24,54.62,55.08,373964,PKI
2016-07-20,55.36,55.78,55.16,55.65,250088,PKI
2016-07-21,55.59,55.855,54.98,55.19,437172,PKI
2016-07-22,55.19,55.54,54.94,55.33,278611,PKI
2016-07-25,55.19,55.58,54.53,54.79,247382,PKI
2016-07-26,54.84,55.65,54.79,55.44,354841,PKI
2016-07-27,55.41,55.97,55.29,55.81,305960,PKI
2016-07-28,55.78,55.91,55.08,55.59,467837,PKI
2016-07-29,55.56,57.0,55.56,56.92,705024,PKI
2016-08-01,56.87,57.28,56.595,56.69,519994,PKI
2016-08-02,56.53,56.63,55.43,55.91,327440,PKI
2016-08-03,55.8,55.88,55.45,55.75,269676,PKI
2016-08-04,55.85,55.98,55.49,55.72,487387,PKI
2016-08-05,55.66,56.59,54.73,54.85,1109514,PKI
2016-08-08,54.8,54.99,54.27,54.59,562936,PKI
2016-08-09,54.62,55.08,54.41,54.72,451881,PKI
2016-08-10,54.83,54.83,54.2,54.54,588532,PKI
2016-08-11,54.65,54.91,54.36,54.72,323669,PKI
2016-08-12,54.62,54.62,54.25,54.41,201077,PKI
2016-08-15,54.61,54.8,54.42,54.61,278664,PKI
2016-08-16,54.39,54.82,54.38,54.71,465402,PKI
2016-08-17,54.68,55.09,54.54,54.91,567325,PKI
2016-08-18,54.75,54.99,54.4,54.96,387813,PKI
2016-08-19,54.77,55.37,54.77,55.3,396104,PKI
2016-08-22,55.27,55.29,54.94,55.1,351134,PKI
2016-08-23,55.28,56.24,55.28,55.94,619397,PKI
2016-08-24,55.81,55.86,54.03,54.09,590014,PKI
2016-08-25,54.11,54.6,53.82,54.08,252715,PKI
2016-08-26,54.19,54.73,53.84,54.07,271962,PKI
2016-08-29,54.06,54.63,54.06,54.41,239576,PKI
2016-08-30,54.49,54.62,53.66,53.76,371153,PKI
2016-08-31,53.66,53.8,52.96,53.25,651948,PKI
2016-09-01,53.27,53.53,52.99,53.26,489953,PKI
2016-09-02,54.53,54.53,53.27,53.46,276319,PKI
2016-09-06,53.47,53.78,53.4,53.77,491684,PKI
2016-09-07,53.78,54.5,53.67,54.48,582552,PKI
2016-09-08,54.48,54.93,54.34,54.85,646556,PKI
2016-09-09,54.34,54.65,52.75,52.75,899685,PKI
2016-09-12,52.08,53.16,52.0,53.03,541151,PKI
2016-09-13,52.56,52.72,51.49,51.97,456631,PKI
2016-09-14,52.08,52.55,51.68,51.94,272647,PKI
2016-09-15,51.98,53.32,51.9,53.16,416582,PKI
2016-09-16,53.25,53.655,52.925,53.32,1353684,PKI
2016-09-19,53.66,54.31,53.37,53.82,611812,PKI
2016-09-20,53.98,54.33,53.15,53.32,718746,PKI
2016-09-21,53.71,54.36,53.36,54.29,408912,PKI
2016-09-22,54.86,55.75,54.75,55.61,885315,PKI
2016-09-23,55.58,55.75,55.32,55.53,464932,PKI
2016-09-26,55.18,55.75,54.92,55.23,614145,PKI
2016-09-27,55.26,56.04,55.1,56.03,463830,PKI
2016-09-28,56.04,56.22,55.7,56.16,595822,PKI
2016-09-29,56.06,56.18,54.84,55.14,363056,PKI
2016-09-30,55.23,56.34,55.22,56.11,536290,PKI
2016-10-03,55.58,55.67,55.17,55.59,540520,PKI
2016-10-04,55.62,56.2,55.62,55.77,702942,PKI
2016-10-05,56.18,56.53,56.06,56.42,576587,PKI
2016-10-06,56.19,56.44,55.745,56.43,795951,PKI
2016-10-07,56.5,56.5,55.27,55.7,1029640,PKI
2016-10-10,56.09,56.205,55.4,55.46,656417,PKI
2016-10-11,54.83,54.83,53.44,53.82,831179,PKI
2016-10-12,53.66,53.73,52.87,52.88,555060,PKI
2016-10-13,52.44,52.76,52.01,52.06,562768,PKI
2016-10-14,52.43,52.45,51.62,52.11,847914,PKI
2016-10-17,52.14,52.14,51.63,51.81,672130,PKI
2016-10-18,52.47,52.575,52.07,52.49,490153,PKI
2016-10-19,52.67,52.86,52.35,52.81,327186,PKI
2016-10-20,52.8,53.01,52.63,52.93,348973,PKI
2016-10-21,52.5,52.71,52.02,52.69,419807,PKI
2016-10-24,53.0,53.24,52.87,53.08,388464,PKI
2016-10-25,52.74,52.74,50.93,51.16,1489943,PKI
2016-10-26,50.94,51.41,50.41,50.61,1090023,PKI
2016-10-27,50.92,51.32,50.835,50.91,618006,PKI
2016-10-28,50.82,51.23,50.59,50.8,551599,PKI
2016-10-31,50.86,51.09,50.74,50.89,502002,PKI
2016-11-01,51.13,51.13,49.94,50.52,468046,PKI
2016-11-02,50.32,50.73,50.01,50.02,523713,PKI
2016-11-03,49.93,50.4,49.93,50.17,470910,PKI
2016-11-04,50.37,51.71,50.37,51.07,713198,PKI
2016-11-07,52.07,52.49,51.66,51.87,769580,PKI
2016-11-08,47.92,51.14,45.35,50.72,1734876,PKI
2016-11-09,52.03,52.03,49.58,50.79,810074,PKI
2016-11-10,52.28,52.28,50.96,51.21,1116537,PKI
2016-11-11,50.92,51.34,50.5816,50.9,974396,PKI
2016-11-14,50.95,51.36,50.21,50.27,976007,PKI
2016-11-15,50.37,51.1,50.08,50.92,774099,PKI
2016-11-16,50.88,52.31,50.88,51.46,1079904,PKI
2016-11-17,51.46,51.595,50.73,50.94,497371,PKI
2016-11-18,50.88,51.11,49.715,49.95,741296,PKI
2016-11-21,50.04,50.58,50.04,50.58,534063,PKI
2016-11-22,50.58,50.73,50.29,50.66,630275,PKI
2016-11-23,50.09,51.94,50.09,51.91,530878,PKI
2016-11-25,52.06,52.54,51.26,51.54,312085,PKI
2016-11-28,51.51,51.51,50.91,50.94,642450,PKI
2016-11-29,50.82,51.77,50.82,51.17,469516,PKI
2016-11-30,51.35,51.61,50.61,50.72,602934,PKI
2016-12-01,50.76,51.19,50.67,50.74,788053,PKI
2016-12-02,50.74,51.3917,50.51,50.99,470951,PKI
2016-12-05,51.41,51.52,50.83,51.15,481768,PKI
2016-12-06,51.18,52.14,50.885,52.1,448190,PKI
2016-12-07,52.0,52.76,51.88,52.74,968244,PKI
2016-12-08,52.63,53.34,52.46,53.05,584100,PKI
2016-12-09,53.0,53.8,53.0,53.56,526808,PKI
2016-12-12,53.26,53.74,53.0,53.56,774640,PKI
2016-12-13,53.54,54.16,53.45,54.01,635150,PKI
2016-12-14,54.08,54.19,53.35,53.56,1014076,PKI
2016-12-15,53.36,54.061,53.33,53.99,638179,PKI
2016-12-16,54.03,54.225,53.72,53.87,2099912,PKI
2016-12-19,53.86,54.36,53.37,53.44,776343,PKI
2016-12-20,53.48,53.73,53.38,53.52,401594,PKI
2016-12-21,53.37,53.65,52.96,53.09,951995,PKI
2016-12-22,52.88,53.28,52.165,52.34,970140,PKI
2016-12-23,52.41,52.72,52.19,52.66,312175,PKI
2016-12-27,52.68,52.88,52.44,52.68,365045,PKI
2016-12-28,52.85,52.85,52.1325,52.19,290923,PKI
2016-12-29,52.31,52.51,52.1,52.18,356056,PKI
2016-12-30,52.42,52.48,51.95,52.15,355782,PKI
2017-01-03,52.35,53.13,52.29,52.99,625629,PKI
2017-01-04,53.18,53.58,52.87,53.3,497274,PKI
2017-01-05,53.26,53.45,52.58,52.73,574518,PKI
2017-01-06,52.66,53.55,52.62,53.11,1180061,PKI
2017-01-09,53.14,53.865,53.14,53.55,705958,PKI
2017-01-10,53.74,53.74,53.32,53.34,679462,PKI
2017-01-11,53.16,53.58,52.36,53.04,629904,PKI
2017-01-12,52.98,53.0,52.42,52.96,931748,PKI
2017-01-13,53.01,54.06,53.01,53.9,778571,PKI
2017-01-17,53.58,53.58,52.895,52.93,767334,PKI
2017-01-18,52.91,53.04,52.29,52.43,705944,PKI
2017-01-19,52.1,52.77,51.96,52.12,728417,PKI
2017-01-20,52.25,52.36,51.63,51.71,470102,PKI
2017-01-23,51.43,51.9,51.43,51.69,725542,PKI
2017-01-24,52.0,52.23,51.06,51.57,686528,PKI
2017-01-25,51.72,52.695,51.58,52.28,619022,PKI
2017-01-26,52.29,52.46,51.72,52.06,437534,PKI
2017-01-27,52.09,52.715,52.01,52.32,468400,PKI
2017-01-30,52.22,52.26,51.42,51.8,588148,PKI
2017-01-31,51.85,53.19,51.74,53.19,607824,PKI
2017-02-01,53.15,53.96,53.1,53.76,742170,PKI
2017-02-02,53.56,53.995,53.19,53.85,1032249,PKI
2017-02-03,51.0,53.67,50.59,52.17,2022490,PKI
2017-02-06,52.09,52.46,51.76,52.32,725122,PKI
2017-02-07,52.36,53.05,52.25,52.69,811034,PKI
2017-02-08,52.7,53.56,52.63,53.21,758291,PKI
2017-02-09,53.16,54.18,53.16,53.73,603078,PKI
2017-02-10,53.79,54.12,53.63,53.97,569757,PKI
2017-02-13,54.02,54.54,53.995,54.39,561796,PKI
2017-02-14,54.21,54.48,53.99,54.4,577111,PKI
2017-02-15,54.33,55.67,54.25,55.55,1078157,PKI
2017-02-16,55.41,55.62,55.06,55.32,701399,PKI
2017-02-17,55.13,55.94,55.13,55.94,405365,PKI
2017-02-21,55.91,56.14,55.4,55.66,592384,PKI
2017-02-22,55.49,55.68,55.18,55.2,425526,PKI
2017-02-23,55.37,55.445,54.62,55.11,554034,PKI
2017-02-24,54.78,55.13,54.66,55.04,971929,PKI
2017-02-27,54.91,55.21,54.82,54.99,565616,PKI
2017-02-28,54.77,54.92,54.21,54.26,587998,PKI
2017-03-01,54.69,55.43,54.62,55.25,942837,PKI
2017-03-02,55.09,55.46,54.57,54.62,715098,PKI
2017-03-03,54.59,54.97,54.53,54.94,469789,PKI
2017-03-06,54.58,54.75,54.24,54.28,587891,PKI
2017-03-07,54.07,54.4,53.97,54.08,383554,PKI
2017-03-08,54.1,54.65,54.01,54.39,383329,PKI
2017-03-09,54.61,55.05,54.43,54.77,444884,PKI
2017-03-10,54.97,55.76,54.88,55.59,843464,PKI
2017-03-13,55.68,55.89,55.22,55.84,666445,PKI
2017-03-14,55.73,55.88,55.41,55.82,437654,PKI
2017-03-15,56.0,56.96,55.92,56.82,794277,PKI
2017-03-16,56.48,56.81,55.55,56.12,940439,PKI
2017-03-17,56.24,57.35,56.07,57.27,1139870,PKI
2017-03-20,57.27,57.32,56.79,57.14,981808,PKI
2017-03-21,57.32,57.7,57.07,57.27,1159092,PKI
2017-03-22,57.26,57.47,56.81,57.19,551767,PKI
2017-03-23,57.04,57.88,56.96,57.59,567038,PKI
2017-03-24,57.57,58.08,57.38,57.52,598169,PKI
2017-03-27,57.68,58.37,57.24,58.03,1322820,PKI
2017-03-28,58.12,58.26,57.58,57.96,679460,PKI
2017-03-29,57.83,58.0,57.5601,57.91,327171,PKI
2017-03-30,57.77,58.19,57.77,57.91,381121,PKI
2017-03-31,57.95,58.32,57.67,58.06,443307,PKI
2017-04-03,58.03,58.4,57.84,58.0,689936,PKI
2017-04-04,57.99,58.07,57.35,57.46,531926,PKI
2017-04-05,57.46,57.98,57.22,57.26,677818,PKI
2017-04-06,57.44,57.95,57.08,57.85,403117,PKI
2017-04-07,57.72,58.03,57.61,57.85,463102,PKI
2017-04-10,57.84,58.08,57.59,57.63,313548,PKI
2017-04-11,57.5,57.73,57.09,57.46,363769,PKI
2017-04-12,57.54,57.63,56.98,57.13,589213,PKI
2017-04-13,57.07,57.42,56.91,56.95,501087,PKI
2017-04-17,57.25,57.84,57.11,57.78,496839,PKI
2017-04-18,57.55,57.8,57.03,57.6,528300,PKI
2017-04-19,56.92,57.67,56.21,57.41,632477,PKI
2017-04-20,57.59,57.59,56.97,57.24,909184,PKI
2017-04-21,57.24,57.43,56.98,57.22,648085,PKI
2017-04-24,58.02,58.36,57.88,58.21,361650,PKI
2017-04-25,58.5,59.03,58.03,58.65,500658,PKI
2017-04-26,58.79,60.01,58.73,59.98,1145749,PKI
2017-04-27,60.0,60.35,59.72,59.91,827197,PKI
2017-04-28,59.92,59.97,59.07,59.41,512950,PKI
2017-05-01,59.75,60.07,59.52,59.93,561051,PKI
2017-05-02,60.0,60.505,59.34,59.64,529703,PKI
2017-05-03,59.66,59.78,59.05,59.64,456667,PKI
2017-05-04,59.63,60.76,59.63,60.49,649864,PKI
2017-05-05,61.11,61.98,60.12,61.6,1397923,PKI
2017-05-08,61.6,62.04,61.27,61.89,590513,PKI
2017-05-09,61.86,62.68,61.56,62.56,692505,PKI
2017-05-10,62.57,62.74,62.06,62.67,499753,PKI
2017-05-11,62.38,62.645,62.1,62.56,405661,PKI
2017-05-12,62.55,62.92,62.33,62.38,796903,PKI
2017-05-15,62.35,62.82,62.27,62.76,756604,PKI
2017-05-16,62.82,62.9,62.2,62.54,706948,PKI
2017-05-17,62.01,62.2,61.38,61.61,780563,PKI
2017-05-18,61.62,62.24,61.57,61.66,630323,PKI
2017-05-19,61.91,62.31,61.5,61.99,528640,PKI
2017-05-22,62.05,62.23,61.78,62.17,393211,PKI
2017-05-23,62.59,62.9,61.91,62.06,392098,PKI
2017-05-24,62.14,62.45,61.89,62.4,274090,PKI
2017-05-25,62.38,62.85,62.28,62.8,331666,PKI
2017-05-26,62.77,63.0279,62.76,62.8,504467,PKI
2017-05-30,62.75,62.99,62.62,62.96,278364,PKI
2017-05-31,63.0,63.15,62.72,63.06,418810,PKI
2017-06-01,63.1,64.09,62.945,63.98,863020,PKI
2017-06-02,64.02,64.95,63.96,64.87,410830,PKI
2017-06-05,64.8,65.07,64.58,64.88,468125,PKI
2017-06-06,64.76,65.35,64.7,64.75,662984,PKI
2017-06-07,64.81,65.02,64.19,64.7,496573,PKI
2017-06-08,64.79,64.79,63.89,64.22,358005,PKI
2017-06-09,64.18,64.52,63.62,63.91,505389,PKI
2017-06-12,63.61,63.9,63.095,63.7,528375,PKI
2017-06-13,63.79,64.46,63.77,64.13,322907,PKI
2017-06-14,64.34,64.38,63.73,64.02,345918,PKI
2017-06-15,63.68,63.98,63.45,63.86,466541,PKI
2017-06-16,63.96,64.35,63.5,63.57,961272,PKI
2017-06-19,64.75,67.73,64.75,67.73,2241924,PKI
2017-06-20,67.74,68.91,67.23,68.1,1055749,PKI
2017-06-21,68.09,68.43,67.72,68.13,710789,PKI
2017-06-22,68.12,68.12,67.31,67.8,902581,PKI
2017-06-23,68.19,68.51,67.53,68.45,945581,PKI
2017-06-26,68.36,68.63,68.08,68.1,557728,PKI
2017-06-27,67.97,68.24,67.52,67.55,504177,PKI
2017-06-28,67.99,68.66,67.87,68.28,360184,PKI
2017-06-29,68.29,68.29,67.25,67.73,654681,PKI
2017-06-30,67.96,68.52,67.96,68.14,348776,PKI
2017-07-03,68.4,69.19,67.71,67.73,699191,PKI
2017-07-05,67.9,68.41,67.73,68.25,425083,PKI
2017-07-06,67.85,68.07,67.375,67.53,476111,PKI
2017-07-07,67.65,68.08,67.65,67.97,468970,PKI
2017-07-10,68.12,68.7,67.73,68.46,377125,PKI
2017-07-11,68.6,68.91,68.07,68.67,466557,PKI
2017-07-12,69.09,69.49,68.73,68.99,342253,PKI
2017-07-13,68.92,69.38,68.47,69.25,578404,PKI
2017-07-14,69.26,69.52,68.97,69.46,294190,PKI
2017-07-17,69.52,70.16,69.18,69.94,594171,PKI
2017-07-18,70.0,70.0,69.11,69.41,728816,PKI
2017-07-19,69.67,69.92,69.29,69.39,411166,PKI
2017-07-20,69.46,69.82,69.265,69.46,245598,PKI
2017-07-21,69.36,69.79,69.285,69.52,388689,PKI
2017-07-24,69.53,69.88,69.13,69.37,348629,PKI
2017-07-25,69.52,69.61,68.17,68.23,706231,PKI
2017-07-26,68.07,68.18,66.02,66.09,1516671,PKI
2017-07-27,66.36,66.41,65.57,65.79,809990,PKI
2017-07-28,65.85,66.15,65.44,65.89,654121,PKI
2017-07-31,66.16,66.41,65.75,65.83,606834,PKI
2017-08-01,66.55,66.85,66.25,66.72,467592,PKI
2017-08-02,66.55,66.85,66.25,66.72,467618,PKI
2017-08-03,66.63,66.74,65.98,66.35,724271,PKI
2017-08-04,66.0,66.0,63.03,64.29,1510742,PKI
2017-08-07,64.61,66.26,64.37,65.8,896409,PKI
2017-08-08,65.74,66.105,63.85,64.03,894905,PKI
2017-08-09,63.79,64.3,63.37,64.25,564922,PKI
2017-08-10,63.91,64.0,62.9,62.95,638934,PKI
2017-08-11,62.68,64.15,62.43,63.93,497434,PKI
2017-08-14,64.46,64.66,63.79,64.0,571431,PKI
2017-08-15,64.07,64.35,63.96,64.14,715178,PKI
2017-08-16,64.43,64.93,64.14,64.64,516156,PKI
2017-08-17,64.54,64.82,63.6,63.66,433561,PKI
2017-08-18,63.56,63.96,63.1101,63.47,403207,PKI
2017-08-21,63.48,64.19,63.37,64.15,556102,PKI
2017-08-22,64.35,65.09,64.175,64.94,434967,PKI
2017-08-23,64.93,65.16,64.58,65.03,441253,PKI
2017-08-24,65.13,65.52,64.88,65.18,295909,PKI
2017-08-25,65.4,65.63,65.22,65.35,294001,PKI
2017-08-28,65.64,66.04,65.385,65.71,318114,PKI
2017-08-29,65.39,65.95,65.28,65.88,319334,PKI
2017-08-30,65.87,66.38,65.82,66.19,439600,PKI
2017-08-31,66.35,67.235,66.22,66.99,424081,PKI
2017-09-01,67.04,67.23,66.79,66.99,746282,PKI
2017-09-05,66.83,67.23,66.48,67.2,554142,PKI
2017-09-06,67.5,67.78,67.27,67.59,557514,PKI
2017-09-07,67.83,67.8632,67.26,67.83,600408,PKI
2017-09-08,67.84,68.26,67.439,67.65,660941,PKI
2017-09-11,67.98,68.58,67.52,68.3,771732,PKI
2017-09-12,68.43,68.66,68.22,68.56,1586414,PKI
2017-09-13,68.39,68.61,68.18,68.53,664986,PKI
2017-09-14,68.45,68.86,68.36,68.72,934072,PKI
2017-09-15,68.65,69.09,68.5,69.08,1078409,PKI
2017-09-18,69.3,69.56,68.92,69.48,757735,PKI
2017-09-19,69.61,69.61,68.98,69.06,957872,PKI
2017-09-20,69.09,69.24,68.65,68.99,562344,PKI
2017-09-21,68.9,68.9,68.1,68.2,659024,PKI
2017-09-22,68.14,68.33,67.8,68.17,378916,PKI
2017-09-25,68.08,68.46,67.89,68.45,339231,PKI
2017-09-26,68.92,69.06,67.51,68.18,547289,PKI
2017-09-27,68.18,68.68,67.835,68.46,388505,PKI
2017-09-28,68.32,68.55,67.87,68.34,330686,PKI
2017-09-29,68.26,69.15,68.07,68.97,432077,PKI
2017-10-02,69.2,69.76,69.05,69.47,611084,PKI
2017-10-03,69.81,70.15,69.35,70.08,719659,PKI
2017-10-04,70.1,70.27,69.86,70.2,595405,PKI
2017-10-05,70.4,70.59,70.06,70.44,423357,PKI
2017-10-06,70.15,70.61,70.07,70.61,300596,PKI
2017-10-09,70.64,70.85,70.35,70.62,1141396,PKI
2017-10-10,70.68,70.99,70.395,70.88,351114,PKI
2017-10-11,70.84,71.81,70.84,71.5,1048067,PKI
2017-10-12,71.54,72.0,71.33,71.81,708116,PKI
2017-10-13,71.93,72.11,71.17,71.39,410175,PKI
2017-10-16,71.63,71.785,71.14,71.25,404319,PKI
2017-10-17,71.13,71.25,69.74,70.41,540404,PKI
2017-10-18,70.7,70.77,70.14,70.19,556953,PKI
2017-10-19,69.98,71.37,69.98,71.32,423304,PKI
2017-10-20,71.59,71.935,71.32,71.73,462010,PKI
2017-10-23,71.73,71.91,71.385,71.64,525972,PKI
2017-10-24,71.92,71.93,71.11,71.61,614476,PKI
2017-10-25,71.92,72.27,70.99,71.43,321179,PKI
2017-10-26,71.47,72.25,71.05,72.1,613797,PKI
2017-10-27,72.21,72.77,71.47,72.72,583441,PKI
2017-10-30,72.4,72.82,71.595,71.83,508265,PKI
2017-10-31,71.96,72.62,71.79,72.32,607879,PKI
2017-11-01,72.75,73.05,72.27,72.27,519148,PKI
2017-11-02,71.99,72.62,71.82,72.07,695519,PKI
2017-11-03,72.07,72.28,70.37,70.62,863668,PKI
2017-11-06,70.51,70.93,70.1,70.55,761489,PKI
2017-11-07,70.69,71.16,70.38,71.13,971505,PKI
2017-11-08,71.04,71.72,70.78,71.48,472232,PKI
2017-11-09,70.89,71.52,70.67,71.46,523827,PKI
2017-11-10,71.3,71.49,71.15,71.33,1027651,PKI
2017-11-13,70.95,71.5,70.82,71.27,512185,PKI
2017-11-14,71.01,71.66,70.86,71.61,671583,PKI
2017-11-15,71.49,71.68,70.87,71.13,883701,PKI
2017-11-16,71.33,72.46,71.05,72.3,567140,PKI
2017-11-17,72.05,72.46,71.68,72.31,614116,PKI
2017-11-20,72.27,72.79,72.175,72.75,556003,PKI
2017-11-21,72.84,73.4299,72.58,73.26,925271,PKI
2017-11-22,73.29,73.307,72.85,73.04,325754,PKI
2017-11-24,73.26,73.37,73.0,73.36,248426,PKI
2017-11-27,73.16,73.74,73.07,73.56,480759,PKI
2017-11-28,73.86,73.96,73.17,73.8,457117,PKI
2017-11-29,73.8,74.11,73.01,73.18,520026,PKI
2017-11-30,73.52,73.98,73.06,73.68,1005407,PKI
2017-12-01,73.62,73.86,71.86,73.12,467175,PKI
2017-12-04,73.3,73.3,69.78,69.78,879888,PKI
2017-12-05,70.03,70.56,69.22,69.36,652260,PKI
2017-12-06,69.46,69.7,69.21,69.54,616114,PKI
2017-12-07,69.66,70.46,69.31,70.11,693189,PKI
2017-12-08,70.28,71.31,70.15,71.03,760550,PKI
2017-12-11,71.01,71.43,70.38,70.81,418753,PKI
2017-12-12,70.84,71.2,70.62,71.12,546904,PKI
2017-12-13,71.42,71.95,71.235,71.31,624393,PKI
2017-12-14,71.37,71.71,70.44,70.83,708122,PKI
2017-12-15,71.54,72.39,71.22,72.13,1165421,PKI
2017-12-18,72.72,73.24,72.31,73.16,531311,PKI
2017-12-19,73.64,74.12,73.35,73.84,566385,PKI
2017-12-20,73.59,74.05,73.24,73.65,542744,PKI
2017-12-21,73.96,74.0,73.08,73.28,563714,PKI
2017-12-22,72.98,73.29,72.56,73.05,506503,PKI
2017-12-26,73.07,73.22,72.58,73.05,207626,PKI
2017-12-27,73.16,73.26,73.0,73.09,565737,PKI
2017-12-28,73.2,73.47,72.83,73.42,205299,PKI
2017-12-29,73.7,73.7,73.1,73.12,333019,PKI
2018-01-02,73.71,73.94,73.265,73.91,768498,PKI
2018-01-03,74.15,76.2,73.885,76.16,578707,PKI
2018-01-04,76.1,76.555,75.44,76.36,818756,PKI
2018-01-05,76.48,77.01,76.02,76.94,558252,PKI
2018-01-08,76.75,76.82,76.065,76.77,700132,PKI
2018-01-09,77.1,78.19,76.91,77.9,431485,PKI
2018-01-10,77.48,77.77,76.52,77.14,461495,PKI
2018-01-11,77.24,77.67,76.79,77.62,279016,PKI
2018-01-12,77.55,79.02,77.35,78.89,448716,PKI
2018-01-16,79.24,79.75,78.17,78.53,529724,PKI
2018-01-17,79.14,79.795,78.49,79.65,571849,PKI
2018-01-18,79.49,79.89,78.63,79.54,584469,PKI
2018-01-19,80.0,80.9,79.83,80.86,499393,PKI
2018-01-22,81.07,81.3,80.335,81.2,548088,PKI
2018-01-23,81.4,82.02,81.09,81.43,715495,PKI
2018-01-24,81.68,82.24,81.05,81.42,708183,PKI
2018-01-25,81.95,83.57,81.95,82.75,1153097,PKI
2018-01-26,83.66,84.49,81.65,82.75,1507784,PKI
2018-01-29,82.36,82.84,81.375,82.18,921715,PKI
2018-01-30,81.31,81.72,80.86,81.05,776017,PKI
2018-01-31,81.62,82.2,79.85,80.16,577702,PKI
2018-02-01,79.87,80.26,78.83,80.02,719213,PKI
2018-02-02,79.44,79.8,78.06,78.08,624467,PKI
2018-02-05,77.39,78.26,74.78,74.78,1008825,PKI
2018-02-06,73.25,76.57,73.0,76.0,1614689,PKI
2018-02-07,75.41,76.78,75.02,75.77,1114286,PKI
2013-02-08,39.41,39.545,39.12,39.47,2590711,PLD
2013-02-11,39.51,39.59,39.1,39.33,2433042,PLD
2013-02-12,39.4,39.73,39.4,39.6,1655212,PLD
2013-02-13,39.68,39.89,39.42,39.47,1554837,PLD
2013-02-14,39.32,39.38,39.06,39.21,2736438,PLD
2013-02-15,39.3,39.32,38.62,38.84,3790225,PLD
2013-02-19,39.02,39.7,38.99,39.66,2848500,PLD
2013-02-20,39.61,39.8,39.15,39.18,1845839,PLD
2013-02-21,39.47,39.47,38.62,38.78,2232598,PLD
2013-02-22,38.93,39.43,38.84,39.42,1843974,PLD
2013-02-25,39.6,39.66,38.32,38.32,2727133,PLD
2013-02-26,38.44,38.75,38.13,38.37,2345420,PLD
2013-02-27,38.25,39.04,38.25,38.65,2543441,PLD
2013-02-28,38.71,39.2,38.61,38.94,4410853,PLD
2013-03-01,38.76,39.38,38.57,39.29,2603001,PLD
2013-03-04,39.29,39.81,39.12,39.81,2263877,PLD
2013-03-05,39.89,40.08,39.68,40.03,2119708,PLD
2013-03-06,40.1,40.18,39.66,39.85,1284256,PLD
2013-03-07,39.82,39.99,39.36,39.45,2196280,PLD
2013-03-08,39.35,39.53,38.97,39.21,2842893,PLD
2013-03-11,39.41,39.44,38.95,39.12,2394005,PLD
2013-03-12,39.12,39.15,38.635,38.81,2347336,PLD
2013-03-13,39.2,39.55,38.88,39.02,3899218,PLD
2013-03-14,39.01,39.235,38.91,38.92,3445613,PLD
2013-03-15,38.77,39.11,38.67,38.79,6415569,PLD
2013-03-18,38.39,38.645,38.31,38.55,4162548,PLD
2013-03-19,38.56,38.77,37.99,38.32,2886874,PLD
2013-03-20,38.62,38.775,38.42,38.73,2287094,PLD
2013-03-21,38.43,38.79,38.43,38.52,2294220,PLD
2013-03-22,38.57,39.02,38.4,38.89,2507688,PLD
2013-03-25,38.98,39.295,38.82,39.0,2670397,PLD
2013-03-26,39.21,40.16,39.15,40.14,3486982,PLD
2013-03-27,39.84,39.91,39.52,39.86,1862112,PLD
2013-03-28,39.8,40.04,39.61,39.98,1840439,PLD
2013-04-01,39.88,40.01,39.58,39.92,1518744,PLD
2013-04-02,40.08,40.35,39.945,40.14,1672004,PLD
2013-04-03,40.3,40.3,39.6,39.64,1958938,PLD
2013-04-04,39.68,40.03,39.51,39.66,4144482,PLD
2013-04-05,39.06,39.435,38.85,39.35,3516464,PLD
2013-04-08,39.32,40.07,39.21,40.05,2295142,PLD
2013-04-09,40.0,40.06,39.58,39.85,2267346,PLD
2013-04-10,39.91,40.59,39.87,40.26,1868117,PLD
2013-04-11,40.35,41.19,40.18,41.14,3226464,PLD
2013-04-12,41.09,41.25,41.0,41.11,2871515,PLD
2013-04-15,40.84,41.3,40.525,40.58,3524878,PLD
2013-04-16,41.05,41.45,40.42,41.41,2750755,PLD
2013-04-17,40.97,41.1099,40.42,41.01,3990284,PLD
2013-04-18,41.0,41.086,40.26,40.62,2164683,PLD
2013-04-19,40.71,41.68,40.64,41.59,3274888,PLD
2013-04-22,41.55,41.7,41.17,41.51,2115334,PLD
2013-04-23,41.6,42.12,41.42,41.94,2582964,PLD
2013-04-24,41.87,43.21,41.87,42.68,3868831,PLD
2013-04-25,41.6,41.7,41.45,41.45,28067438,PLD
2013-04-26,41.61,41.68,41.5,41.6,6023513,PLD
2013-04-29,41.7,41.73,41.6,41.72,3908468,PLD
2013-04-30,41.65,41.97,41.51,41.95,3496677,PLD
2013-05-01,41.98,42.1,41.65,41.91,3916075,PLD
2013-05-02,42.06,42.41,41.89,42.38,2791114,PLD
2013-05-03,42.75,42.88,42.41,42.74,5086961,PLD
2013-05-06,42.68,42.86,42.5,42.86,2614033,PLD
2013-05-07,43.09,43.27,42.73,42.98,2437787,PLD
2013-05-08,42.92,43.13,42.89,43.11,2099351,PLD
2013-05-09,43.08,43.15,42.83,42.91,2174417,PLD
2013-05-10,43.05,43.33,42.9,43.32,1955933,PLD
2013-05-13,43.33,43.52,43.14,43.24,2520390,PLD
2013-05-14,43.33,43.5,43.14,43.37,2308313,PLD
2013-05-15,43.34,43.87,43.12,43.84,3237285,PLD
2013-05-16,43.67,44.0,43.6201,43.87,2655955,PLD
2013-05-17,43.92,44.05,43.59,43.87,3489601,PLD
2013-05-20,43.75,44.18,43.67,44.18,2047021,PLD
2013-05-21,44.32,44.785,44.17,44.77,2662367,PLD
2013-05-22,44.75,45.52,43.2,43.5,4073829,PLD
2013-05-23,43.04,43.04,42.0,42.38,3606141,PLD
2013-05-24,42.17,42.56,41.65,42.45,1895458,PLD
2013-05-28,42.89,43.16,41.95,42.44,2504769,PLD
2013-05-29,42.06,42.15,41.28,41.86,3656122,PLD
2013-05-30,41.91,42.28,41.07,41.1,2728801,PLD
2013-05-31,41.0,41.44,40.26,40.3,6556879,PLD
2013-06-03,40.26,40.82,39.8,40.42,3380608,PLD
2013-06-04,40.47,41.0,39.39,39.42,2481020,PLD
2013-06-05,39.29,39.53,38.64,38.86,3226360,PLD
2013-06-06,38.8,39.26,38.2,39.26,2825603,PLD
2013-06-07,39.11,39.32,38.6,39.03,3363322,PLD
2013-06-10,39.15,39.2,38.14,38.15,4682444,PLD
2013-06-11,37.91,38.02,37.43,37.46,5208715,PLD
2013-06-12,38.0,38.0,36.99,37.12,3808262,PLD
2013-06-13,37.34,38.38,37.0,38.27,3632555,PLD
2013-06-14,38.1,38.96,38.09,38.48,3172203,PLD
2013-06-17,38.92,39.24,38.22,38.46,3176639,PLD
2013-06-18,38.6,38.75,38.25,38.34,3873470,PLD
2013-06-19,38.34,38.52,36.55,36.96,4535946,PLD
2013-06-20,36.74,36.75,35.45,35.6,5614055,PLD
2013-06-21,35.83,36.37,35.085,36.36,11810222,PLD
2013-06-24,35.83,36.64,35.11,35.84,4925541,PLD
2013-06-25,36.17,37.09,35.81,36.92,5028556,PLD
2013-06-26,37.32,37.55,36.76,37.13,3895076,PLD
2013-06-27,37.34,38.05,37.28,38.02,3332709,PLD
2013-06-28,37.87,38.13,37.38,37.72,4198375,PLD
2013-07-01,38.29,38.29,37.51,37.57,2513475,PLD
2013-07-02,37.45,38.29,37.38,37.99,3387175,PLD
2013-07-03,37.72,37.72,37.15,37.46,2078921,PLD
2013-07-05,37.7,37.96,36.78,37.5,3089562,PLD
2013-07-08,37.6,38.03,37.38,37.59,3540205,PLD
2013-07-09,37.85,38.47,37.765,38.32,2190508,PLD
2013-07-10,38.18,38.52,37.77,38.26,2637685,PLD
2013-07-11,38.76,39.33,38.72,39.24,2790396,PLD
2013-07-12,39.24,40.02,38.6,38.96,2119600,PLD
2013-07-15,39.01,39.37,38.88,39.27,1367102,PLD
2013-07-16,39.3,39.43,39.11,39.3,2493026,PLD
2013-07-17,39.55,40.01,39.315,39.97,1731397,PLD
2013-07-18,40.0,40.46,39.97,40.44,2337907,PLD
2013-07-19,40.44,40.56,39.97,40.36,2099680,PLD
2013-07-22,40.35,40.58,40.13,40.44,1505906,PLD
2013-07-23,40.5,40.51,40.08,40.27,2074431,PLD
2013-07-24,40.29,40.5,39.69,39.86,4211431,PLD
2013-07-25,39.64,39.75,39.06,39.51,3162724,PLD
2013-07-26,39.31,39.66,39.02,39.65,1339839,PLD
2013-07-29,39.42,39.57,38.96,39.12,1433366,PLD
2013-07-30,39.36,39.5375,38.8,38.9,1077583,PLD
2013-07-31,39.07,39.1,37.96,38.36,3421992,PLD
2013-08-01,38.59,38.73,38.15,38.36,2179365,PLD
2013-08-02,38.42,38.69,38.03,38.15,2547007,PLD
2013-08-05,38.13,38.38,38.08,38.19,1947304,PLD
2013-08-06,38.12,38.59,38.02,38.36,2621279,PLD
2013-08-07,38.24,38.35,37.84,38.1,1198967,PLD
2013-08-08,38.22,38.31,37.58,37.77,1743459,PLD
2013-08-09,37.7,38.65,37.68,38.31,1814911,PLD
2013-08-12,38.05,38.09,37.39,37.68,1727548,PLD
2013-08-13,37.75,37.75,37.06,37.14,1850116,PLD
2013-08-14,37.1,37.21,36.76,36.97,2221240,PLD
2013-08-15,36.7,36.7,35.98,36.16,2227550,PLD
2013-08-16,36.0,36.07,35.06,35.08,2462540,PLD
2013-08-19,35.09,35.27,34.76,34.78,2708006,PLD
2013-08-20,34.81,35.47,34.81,35.31,3168912,PLD
2013-08-21,35.19,36.04,34.6,35.43,2768551,PLD
2013-08-22,35.33,35.54,35.11,35.42,1626341,PLD
2013-08-23,35.57,36.12,35.35,36.08,1477040,PLD
2013-08-26,36.07,36.2,35.79,35.89,1390393,PLD
2013-08-27,35.51,35.89,35.16,35.82,2085990,PLD
2013-08-28,35.82,36.1799,35.515,35.66,2012038,PLD
2013-08-29,35.44,35.67,35.21,35.54,1059411,PLD
2013-08-30,35.66,35.8,35.08,35.24,2031790,PLD
2013-09-03,35.63,35.7,34.81,35.3,2507749,PLD
2013-09-04,35.3,35.765,35.02,35.59,1629519,PLD
2013-09-05,35.6,36.08,35.48,35.68,2304602,PLD
2013-09-06,35.95,36.98,35.94,36.55,2687711,PLD
2013-09-09,36.59,37.59,36.23,37.59,2692973,PLD
2013-09-10,37.85,38.04,37.12,37.29,2766410,PLD
2013-09-11,37.28,37.49,36.99,37.43,1904364,PLD
2013-09-12,37.33,37.48,36.77,37.06,2356889,PLD
2013-09-13,37.03,37.195,36.86,36.97,1408130,PLD
2013-09-16,37.37,38.47,37.15,37.32,1998183,PLD
2013-09-17,37.41,37.86,37.3,37.55,1702372,PLD
2013-09-18,37.56,39.37,37.035,39.16,4316779,PLD
2013-09-19,39.25,39.74,38.85,38.89,2522573,PLD
2013-09-20,38.9,39.03,38.09,38.09,3326742,PLD
2013-09-23,38.12,38.54,37.89,38.15,2368161,PLD
2013-09-24,38.16,38.46,37.82,37.85,2757419,PLD
2013-09-25,37.9,38.35,37.66,37.99,2713031,PLD
2013-09-26,37.95,38.52,37.7,38.5,2732188,PLD
2013-09-27,38.36,38.67,37.9,38.3,2254559,PLD
2013-09-30,38.1,38.34,37.52,37.62,3333103,PLD
2013-10-01,37.78,38.8,37.31,38.27,2698079,PLD
2013-10-02,39.35,39.38,38.36,38.75,4345013,PLD
2013-10-03,38.56,38.84,37.68,38.22,3040566,PLD
2013-10-04,38.14,38.34,37.63,38.1,2234222,PLD
2013-10-07,37.7,38.12,37.54,37.74,1948732,PLD
2013-10-08,37.74,37.98,37.41,37.51,2038281,PLD
2013-10-09,37.6,38.11,37.33,37.41,2503689,PLD
2013-10-10,37.82,38.6,37.76,38.58,1965480,PLD
2013-10-11,38.58,39.11,38.2,39.1,1651218,PLD
2013-10-14,38.73,39.06,38.6,38.97,1951525,PLD
2013-10-15,38.77,39.185,38.47,39.01,2680526,PLD
2013-10-16,39.09,40.01,39.08,39.98,2288063,PLD
2013-10-17,39.85,40.24,39.81,40.04,3346389,PLD
2013-10-18,40.0,40.15,39.77,39.82,2267117,PLD
2013-10-21,39.83,39.94,39.64,39.9,1980161,PLD
2013-10-22,40.17,40.76,40.0,40.68,3391708,PLD
2013-10-23,40.34,40.75,40.02,40.13,2644921,PLD
2013-10-24,40.35,40.56,39.86,40.42,1879272,PLD
2013-10-25,40.38,40.99,40.285,40.92,2693655,PLD
2013-10-28,40.8,40.8,40.11,40.59,2661241,PLD
2013-10-29,40.57,40.57,40.19,40.44,2308524,PLD
2013-10-30,40.41,40.68,39.88,40.04,2682209,PLD
2013-10-31,40.05,40.21,39.55,39.95,2771783,PLD
2013-11-01,40.11,40.68,39.74,40.57,2056981,PLD
2013-11-04,40.66,40.89,40.38,40.88,1657360,PLD
2013-11-05,40.59,40.64,39.82,39.91,2025305,PLD
2013-11-06,40.1,40.21,39.66,39.89,1656563,PLD
2013-11-07,39.93,40.02,39.085,39.24,2240574,PLD
2013-11-08,39.12,39.47,38.11,38.95,2155989,PLD
2013-11-11,38.9,39.395,38.65,39.02,1480444,PLD
2013-11-12,39.02,39.16,38.27,38.57,2003172,PLD
2013-11-13,38.48,39.0,38.31,38.78,1809018,PLD
2013-11-14,39.03,39.42,38.85,38.99,1992148,PLD
2013-11-15,38.92,39.305,38.92,39.18,2222525,PLD
2013-11-18,39.13,39.29,38.79,38.92,2162514,PLD
2013-11-19,38.9,39.09,38.43,38.62,1932526,PLD
2013-11-20,38.6,39.02,37.93,38.09,1529010,PLD
2013-11-21,38.27,38.645,37.99,38.52,1865374,PLD
2013-11-22,38.45,38.53,38.165,38.44,1232589,PLD
2013-11-25,38.45,38.68,38.26,38.36,1642081,PLD
2013-11-26,38.3,38.49,38.055,38.06,2358178,PLD
2013-11-27,38.16,38.52,38.045,38.49,1787003,PLD
2013-11-29,38.61,38.76,37.91,37.93,1239775,PLD
2013-12-02,37.92,37.99,37.39,37.6,2114085,PLD
2013-12-03,37.53,37.65,37.32,37.45,1968768,PLD
2013-12-04,37.14,37.81,37.0,37.29,2118783,PLD
2013-12-05,37.16,37.47,36.81,37.22,2066253,PLD
2013-12-06,37.68,37.91,37.535,37.84,1560808,PLD
2013-12-09,37.9,38.08,37.48,37.93,2007295,PLD
2013-12-10,37.88,38.08,37.76,37.77,1888443,PLD
2013-12-11,37.69,37.8,36.42,36.49,2093373,PLD
2013-12-12,36.4,36.73,36.01,36.57,3216439,PLD
2013-12-13,36.69,37.14,36.115,36.29,2339145,PLD
2013-12-16,36.02,36.21,35.71,36.14,2800518,PLD
2013-12-17,36.17,36.5,36.0,36.33,3776219,PLD
2013-12-18,36.3,37.21,35.99,37.16,5075440,PLD
2013-12-19,37.08,37.08,36.19,36.73,3082652,PLD
2013-12-20,36.58,36.94,36.58,36.83,2602413,PLD
2013-12-23,37.42,37.42,36.91,36.99,2201941,PLD
2013-12-24,36.91,37.115,36.64,36.97,929538,PLD
2013-12-26,37.12,37.45,36.99,37.13,2132072,PLD
2013-12-27,37.15,37.25,36.94,37.19,2480846,PLD
2013-12-30,37.23,37.49,37.16,37.19,1117794,PLD
2013-12-31,37.18,37.36,36.79,36.95,2593215,PLD
2014-01-02,36.99,37.01,36.5499,36.91,1985472,PLD
2014-01-03,36.84,37.36,36.83,37.24,1840099,PLD
2014-01-06,37.62,37.74,37.15,37.4,3030580,PLD
2014-01-07,37.49,37.92,37.4,37.73,2850112,PLD
2014-01-08,37.68,37.84,37.28,37.68,2382929,PLD
2014-01-09,37.72,37.74,36.77,37.2,2916914,PLD
2014-01-10,37.39,37.725,37.29,37.6,1721505,PLD
2014-01-13,37.31,37.54,36.59,36.75,2397424,PLD
2014-01-14,36.91,37.37,36.816,37.22,1597010,PLD
2014-01-15,37.27,37.66,37.192,37.51,1909421,PLD
2014-01-16,37.48,37.58,37.14,37.29,2250449,PLD
2014-01-17,37.365,37.48,36.81,36.98,2432530,PLD
2014-01-21,37.2,37.53,36.86,37.34,1522324,PLD
2014-01-22,37.5,37.91,37.43,37.75,1995654,PLD
2014-01-23,37.49,37.62,37.21,37.42,2216822,PLD
2014-01-24,37.13,37.21,36.51,36.74,2855041,PLD
2014-01-27,36.65,36.9,36.33,36.51,3319431,PLD
2014-01-28,36.57,37.33,36.49,37.23,2752921,PLD
2014-01-29,36.85,37.21,36.525,37.01,3230181,PLD
2014-01-30,36.5,39.14,36.5,38.81,4294299,PLD
2014-01-31,38.19,39.16,38.06,38.76,4104532,PLD
2014-02-03,38.82,38.89,38.005,38.17,2916138,PLD
2014-02-04,38.16,38.93,38.06,38.75,3206504,PLD
2014-02-05,38.63,39.18,38.41,39.12,3138880,PLD
2014-02-06,39.17,39.68,38.995,39.58,3014126,PLD
2014-02-07,39.72,40.13,39.46,39.93,2457765,PLD
2014-02-10,39.93,40.43,39.75,40.34,1942365,PLD
2014-02-11,40.25,40.9,40.09,40.62,2496556,PLD
2014-02-12,40.62,40.84,40.47,40.71,1672994,PLD
2014-02-13,40.51,41.05,40.45,40.83,1759331,PLD
2014-02-14,40.72,40.98,40.62,40.67,2041767,PLD
2014-02-18,40.7,40.81,40.29,40.8,2594079,PLD
2014-02-19,40.68,41.35,40.57,40.72,2051713,PLD
2014-02-20,40.75,40.9,40.185,40.39,2063368,PLD
2014-02-21,40.36,40.72,40.21,40.61,2416537,PLD
2014-02-24,40.61,41.26,40.56,40.69,3029047,PLD
2014-02-25,40.69,41.09,40.65,40.91,1804812,PLD
2014-02-26,41.01,41.23,40.78,41.02,2009285,PLD
2014-02-27,41.08,41.3,40.58,40.9,1900673,PLD
2014-02-28,40.9,41.39,40.82,41.19,3511324,PLD
2014-03-03,40.92,41.2,40.48,40.93,2779910,PLD
2014-03-04,41.24,42.1,41.24,41.97,3041190,PLD
2014-03-05,41.95,42.01,41.46,41.76,2682285,PLD
2014-03-06,41.79,41.89,41.15,41.32,2472694,PLD
2014-03-07,41.15,41.25,40.58,40.87,2214394,PLD
2014-03-10,40.51,40.6,40.09,40.32,2178889,PLD
2014-03-11,40.28,40.7,40.28,40.45,1384994,PLD
2014-03-12,40.31,40.69,40.27,40.63,1875336,PLD
2014-03-13,40.61,40.8,40.31,40.36,1669452,PLD
2014-03-14,40.36,40.6,40.16,40.19,1542341,PLD
2014-03-17,40.5,40.83,40.37,40.5,1131685,PLD
2014-03-18,40.42,40.95,40.4,40.84,1217991,PLD
2014-03-19,40.74,41.11,39.83,40.02,2035664,PLD
2014-03-20,39.87,40.27,39.6,40.25,3269111,PLD
2014-03-21,40.61,40.775,40.33,40.59,2887093,PLD
2014-03-24,40.57,40.72,39.99,40.11,1588933,PLD
2014-03-25,40.38,40.67,40.11,40.47,2084637,PLD
2014-03-26,40.56,40.58,39.9,39.91,1519284,PLD
2014-03-27,39.74,40.14,39.59,40.12,1653720,PLD
2014-03-28,40.28,40.73,40.22,40.54,1250832,PLD
2014-03-31,40.77,41.19,40.32,40.83,1890952,PLD
2014-04-01,40.9,40.95,40.45,40.88,2301638,PLD
2014-04-02,40.91,41.11,40.69,40.81,2634653,PLD
2014-04-03,40.99,41.01,40.605,40.88,2430120,PLD
2014-04-04,41.03,41.44,40.81,41.04,1720275,PLD
2014-04-07,41.04,41.49,40.93,41.09,1568445,PLD
2014-04-08,41.08,41.22,40.8201,41.16,1809104,PLD
2014-04-09,41.33,41.48,40.98,41.31,3628261,PLD
2014-04-10,41.32,41.49,40.18,40.45,3711696,PLD
2014-04-11,40.2,40.48,39.96,40.05,2552695,PLD
2014-04-14,40.32,40.43,39.72,40.1,2318632,PLD
2014-04-15,40.18,40.72,40.04,40.71,3184440,PLD
2014-04-16,40.93,40.99,40.535,40.9,2850087,PLD
2014-04-17,40.6,41.34,40.58,41.29,3288723,PLD
2014-04-21,41.2,41.45,40.99,41.39,2791198,PLD
2014-04-22,39.8,41.44,39.8,41.23,3451452,PLD
2014-04-23,41.52,41.62,40.69,40.94,3600291,PLD
2014-04-24,41.09,41.405,40.86,41.23,2104933,PLD
2014-04-25,41.17,41.18,40.605,40.73,2092205,PLD
2014-04-28,41.0,41.02,40.3,40.94,3318507,PLD
2014-04-29,40.95,41.24,40.645,40.89,2194201,PLD
2014-04-30,40.78,40.84,40.36,40.63,2455411,PLD
2014-05-01,40.63,40.96,40.36,40.94,1833804,PLD
2014-05-02,40.82,41.28,40.63,40.79,2403710,PLD
2014-05-05,40.6,41.28,40.45,41.19,2026272,PLD
2014-05-06,40.69,41.0,40.44,40.63,2887598,PLD
2014-05-07,40.87,41.26,40.59,41.22,2659791,PLD
2014-05-08,41.23,41.6,41.18,41.38,3137192,PLD
2014-05-09,41.41,41.655,40.98,41.2,2758716,PLD
2014-05-12,41.32,41.47,41.09,41.41,2070742,PLD
2014-05-13,41.44,41.79,41.21,41.36,1825523,PLD
2014-05-14,41.33,41.52,41.03,41.27,1812816,PLD
2014-05-15,41.19,41.38,40.5,40.99,2402805,PLD
2014-05-16,40.94,41.46,40.8,41.45,2380250,PLD
2014-05-19,41.33,41.33,40.94,41.12,3133877,PLD
2014-05-20,41.11,41.21,40.78,40.82,2326605,PLD
2014-05-21,40.92,41.08,40.58,40.6,1549123,PLD
2014-05-22,40.65,40.76,40.42,40.5,2382812,PLD
2014-05-23,40.63,41.05,40.56,41.02,1477455,PLD
2014-05-27,41.17,41.66,41.08,41.46,1862392,PLD
2014-05-28,41.37,41.4,40.92,41.04,2385010,PLD
2014-05-29,41.2,41.35,40.95,41.34,2223543,PLD
2014-05-30,41.3,41.62,41.19,41.51,2842971,PLD
2014-06-02,41.58,41.75,41.4,41.51,1611150,PLD
2014-06-03,41.45,41.45,40.87,41.05,2103624,PLD
2014-06-04,41.04,41.52,40.89,41.38,1660662,PLD
2014-06-05,41.43,42.57,41.29,42.53,2990992,PLD
2014-06-06,42.64,42.66,42.09,42.19,2247386,PLD
2014-06-09,41.83,42.15,41.37,41.43,1801921,PLD
2014-06-10,41.31,41.53,40.95,41.14,1953816,PLD
2014-06-11,40.99,41.24,40.99,41.19,2182983,PLD
2014-06-12,41.1,41.16,40.71,40.96,2018718,PLD
2014-06-13,41.07,41.155,40.72,40.91,1695182,PLD
2014-06-16,40.87,41.18,40.65,40.91,1499383,PLD
2014-06-17,40.82,41.08,40.56,41.03,2026652,PLD
2014-06-18,40.95,41.47,40.76,41.38,1958726,PLD
2014-06-19,41.39,41.7,41.26,41.68,2154723,PLD
2014-06-20,41.62,41.74,41.15,41.28,3112348,PLD
2014-06-23,41.22,41.53,41.17,41.21,1852503,PLD
2014-06-24,41.1,41.54,41.1,41.37,1709448,PLD
2014-06-25,41.32,41.59,41.28,41.56,1733872,PLD
2014-06-26,41.47,41.47,40.94,41.1,1930603,PLD
2014-06-27,40.98,41.24,40.91,41.18,1768719,PLD
2014-06-30,41.21,41.32,40.69,41.09,2297366,PLD
2014-07-01,41.26,41.26,40.8,41.13,2017267,PLD
2014-07-02,41.17,41.18,40.57,41.17,1956402,PLD
2014-07-03,41.15,41.19,40.6925,40.9,1076012,PLD
2014-07-07,40.96,41.18,40.77,41.13,2250415,PLD
2014-07-08,41.1,41.245,40.87,41.12,2368789,PLD
2014-07-09,40.39,41.23,40.39,41.05,1445591,PLD
2014-07-10,40.89,41.35,40.81,41.23,1988061,PLD
2014-07-11,41.26,41.39,41.14,41.29,2822853,PLD
2014-07-14,41.38,41.62,41.17,41.59,1653276,PLD
2014-07-15,41.64,41.7125,41.23,41.46,1422815,PLD
2014-07-16,41.53,41.7299,41.36,41.71,1548885,PLD
2014-07-17,41.44,41.68,41.27,41.45,1482946,PLD
2014-07-18,41.45,41.91,41.42,41.71,1596585,PLD
2014-07-21,41.52,41.73,41.32,41.55,1805169,PLD
2014-07-22,41.81,42.37,41.81,41.98,2736000,PLD
2014-07-23,42.21,42.38,41.97,42.02,2463531,PLD
2014-07-24,42.19,42.28,41.84,41.87,1909774,PLD
2014-07-25,41.79,41.94,41.55,41.63,1576800,PLD
2014-07-28,41.63,42.235,41.55,42.16,1916406,PLD
2014-07-29,42.18,42.27,41.76,41.76,1841983,PLD
2014-07-30,41.81,42.05,41.4,41.43,2526644,PLD
2014-07-31,41.25,41.44,40.74,40.81,2401494,PLD
2014-08-01,40.59,40.81,40.24,40.69,1991647,PLD
2014-08-04,40.59,40.81,40.24,40.69,1991647,PLD
2014-08-05,40.47,40.56,40.0,40.16,2420841,PLD
2014-08-06,40.04,40.25,39.825,39.95,2574376,PLD
2014-08-07,40.12,40.24,39.8,39.87,1665263,PLD
2014-08-08,40.03,40.22,39.59,40.21,1881265,PLD
2014-08-11,40.23,40.45,40.19,40.34,1641863,PLD
2014-08-12,40.31,40.57,40.2,40.28,1560478,PLD
2014-08-13,40.47,40.98,40.42,40.88,1456346,PLD
2014-08-14,40.9,41.02,40.64,40.83,1387049,PLD
2014-08-15,41.0,41.15,40.68,40.8,2255393,PLD
2014-08-18,41.02,41.3,41.0,41.28,1699940,PLD
2014-08-19,41.27,41.45,41.1,41.27,1854162,PLD
2014-08-20,41.22,41.41,40.94,41.37,1682935,PLD
2014-08-21,41.37,41.52,41.005,41.14,1622129,PLD
2014-08-22,41.1,41.22,40.57,40.91,1502577,PLD
2014-08-25,41.19,41.2,40.68,40.83,1335878,PLD
2014-08-26,40.9,41.13,40.76,40.8,813714,PLD
2014-08-27,40.8,40.91,40.6,40.75,1251720,PLD
2014-08-28,40.71,40.9,40.645,40.74,1343822,PLD
2014-08-29,40.89,40.965,40.68,40.94,1844316,PLD
2014-09-02,41.0,41.12,40.75,40.91,2108533,PLD
2014-09-03,41.0,41.16,40.68,40.72,1960404,PLD
2014-09-04,40.66,40.81,40.45,40.59,2693856,PLD
2014-09-05,40.59,41.28,40.57,41.26,3584352,PLD
2014-09-08,41.27,41.66,41.11,41.45,2294930,PLD
2014-09-09,41.46,41.55,41.21,41.35,2104931,PLD
2014-09-10,41.19,41.31,40.62,40.65,1855729,PLD
2014-09-11,40.6,40.73,40.305,40.41,2202310,PLD
2014-09-12,40.28,40.41,38.66,39.05,3801972,PLD
2014-09-15,39.03,39.24,38.65,38.83,2113384,PLD
2014-09-16,38.86,39.18,38.67,38.99,2377315,PLD
2014-09-17,38.66,39.16,38.59,38.78,2925736,PLD
2014-09-18,38.83,39.12,38.3,38.31,2543024,PLD
2014-09-19,38.49,38.78,38.395,38.65,4010586,PLD
2014-09-22,38.6,38.66,38.18,38.18,1865524,PLD
2014-09-23,38.12,38.45,37.82,37.96,2952716,PLD
2014-09-24,37.88,38.395,37.79,38.03,2999694,PLD
2014-09-25,38.01,38.01,37.45,37.45,2505604,PLD
2014-09-26,37.46,38.13,37.28,38.04,2884436,PLD
2014-09-29,37.77,38.21,37.56,38.18,2132330,PLD
2014-09-30,38.2,38.2,37.68,37.7,2912962,PLD
2014-10-01,37.68,37.95,37.4,37.56,2548585,PLD
2014-10-02,37.48,37.71,37.12,37.55,2105311,PLD
2014-10-03,37.7,37.94,37.4,37.63,2547564,PLD
2014-10-06,37.71,38.05,37.6,37.73,2302058,PLD
2014-10-07,37.67,37.795,37.28,37.3,2515956,PLD
2014-10-08,37.4,38.11,37.19,38.11,2258044,PLD
2014-10-09,38.05,38.37,37.59,37.63,2977848,PLD
2014-10-10,37.73,38.1,37.26,37.28,2358964,PLD
2014-10-13,37.28,37.66,37.13,37.17,2039077,PLD
2014-10-14,37.45,38.68,37.35,38.28,3465421,PLD
2014-10-15,37.99,38.42,37.65,38.2,4252341,PLD
2014-10-16,37.66,38.56,37.66,38.42,3296396,PLD
2014-10-17,38.56,39.14,38.43,39.09,3876558,PLD
2014-10-20,39.04,39.605,38.89,39.58,3368237,PLD
2014-10-21,39.66,40.23,39.51,40.21,3059864,PLD
2014-10-22,40.22,40.35,39.92,40.01,3431791,PLD
2014-10-23,39.97,40.551,39.96,40.45,3953773,PLD
2014-10-24,40.39,40.79,40.232,40.73,2371329,PLD
2014-10-27,40.53,40.945,40.42,40.76,3287042,PLD
2014-10-28,40.88,41.06,40.64,41.06,2625991,PLD
2014-10-29,41.0,41.21,40.63,40.99,2659772,PLD
2014-10-30,41.15,41.4,40.95,41.1,1910691,PLD
2014-10-31,41.44,41.71,41.05,41.65,3341646,PLD
2014-11-03,41.72,41.95,41.6,41.83,2284582,PLD
2014-11-04,41.81,41.88,41.34,41.53,2109649,PLD
2014-11-05,41.69,41.85,41.2,41.65,3203839,PLD
2014-11-06,41.65,41.75,41.48,41.58,2546202,PLD
2014-11-07,41.61,41.725,41.28,41.41,2770498,PLD
2014-11-10,41.43,41.84,41.31,41.68,2406671,PLD
2014-11-11,41.72,41.75,41.43,41.65,1959301,PLD
2014-11-12,41.6,41.67,40.97,41.0,2662464,PLD
2014-11-13,41.15,41.4,40.95,41.1,1910691,PLD
2014-11-14,41.02,41.2,40.69,40.77,1618682,PLD
2014-11-17,40.77,41.13,40.67,41.01,1834630,PLD
2014-11-18,41.09,41.48,40.985,41.38,1650405,PLD
2014-11-19,41.28,41.305,40.8,40.84,2254766,PLD
2014-11-20,40.75,41.03,40.63,40.95,3117564,PLD
2014-11-21,41.34,41.41,41.05,41.24,5249341,PLD
2014-11-24,41.41,41.65,41.28,41.49,2669754,PLD
2014-11-25,41.47,41.71,41.44,41.6,3455737,PLD
2014-11-26,41.67,42.047,41.54,42.0,1720481,PLD
2014-11-28,42.09,42.62,41.87,42.28,1668488,PLD
2014-12-01,42.19,42.53,42.05,42.31,2809421,PLD
2014-12-02,42.23,42.745,42.03,42.65,3013994,PLD
2014-12-03,42.59,42.84,42.46,42.71,3050238,PLD
2014-12-04,42.56,42.6,42.1,42.54,2595309,PLD
2014-12-05,42.4,42.67,42.19,42.58,2211743,PLD
2014-12-08,42.67,43.06,42.6,42.8,2936503,PLD
2014-12-09,42.49,43.025,42.36,42.95,2420608,PLD
2014-12-10,42.92,42.96,42.45,42.68,2837655,PLD
2014-12-11,43.14,43.2,42.82,42.89,2648070,PLD
2014-12-12,42.61,42.87,42.21,42.24,3057458,PLD
2014-12-15,42.11,42.21,41.26,41.29,3123054,PLD
2014-12-16,41.23,41.7,40.9,41.37,3549159,PLD
2014-12-17,41.52,42.48,41.52,42.38,2888938,PLD
2014-12-18,42.62,42.79,42.35,42.64,2942701,PLD
2014-12-19,42.39,42.73,42.36,42.5,5500822,PLD
2014-12-22,42.64,43.41,42.64,43.37,2263862,PLD
2014-12-23,43.65,43.82,43.41,43.48,2704623,PLD
2014-12-24,43.58,43.84,43.11,43.11,1088218,PLD
2014-12-26,43.3,43.6,43.3,43.46,1294370,PLD
2014-12-29,43.33,43.79,43.33,43.51,2246793,PLD
2014-12-30,43.5,43.89,43.3,43.64,1858034,PLD
2014-12-31,43.85,44.05,42.96,43.03,2428353,PLD
2015-01-02,43.31,43.5,43.06,43.43,1971119,PLD
2015-01-05,43.32,43.77,43.06,43.4,3034088,PLD
2015-01-06,43.6,43.94,43.47,43.55,3641419,PLD
2015-01-07,43.73,44.41,43.54,44.21,2574286,PLD
2015-01-08,44.41,44.46,44.01,44.22,2414011,PLD
2015-01-09,44.3,44.49,43.78,44.15,2246756,PLD
2015-01-12,44.27,44.68,44.18,44.6,2328759,PLD
2015-01-13,44.54,44.66,43.44,43.71,3051139,PLD
2015-01-14,43.39,43.74,43.08,43.72,3255856,PLD
2015-01-15,43.85,44.09,43.521,43.77,2423364,PLD
2015-01-16,43.77,44.22,43.35,44.15,3229879,PLD
2015-01-20,44.37,44.47,43.56,43.84,2173286,PLD
2015-01-21,43.66,44.24,43.53,44.03,2881018,PLD
2015-01-22,44.35,45.15,44.16,45.12,4264114,PLD
2015-01-23,45.13,45.525,45.02,45.31,4720781,PLD
2015-01-26,45.5,45.86,45.21,45.85,4010729,PLD
2015-01-27,46.06,47.56,46.02,47.13,7773442,PLD
2015-01-28,47.33,47.47,46.41,46.42,4958769,PLD
2015-01-29,46.41,46.58,45.805,46.24,3201722,PLD
2015-01-30,45.95,46.06,45.06,45.14,4935749,PLD
2015-02-02,45.38,45.41,44.21,45.15,4428340,PLD
2015-02-03,45.11,45.55,44.4,45.22,2705393,PLD
2015-02-04,45.1,45.43,44.74,45.17,2976192,PLD
2015-02-05,45.18,45.81,45.04,45.79,3874360,PLD
2015-02-06,45.65,45.66,44.41,44.64,4204055,PLD
2015-02-09,44.63,44.96,44.38,44.68,3971042,PLD
2015-02-10,44.74,44.98,44.245,44.88,3425830,PLD
2015-02-11,44.85,45.06,43.96,44.41,2112083,PLD
2015-02-12,44.57,44.78,44.12,44.77,1694898,PLD
2015-02-13,44.72,44.77,43.61,43.81,3539869,PLD
2015-02-17,43.85,44.1,43.4601,43.71,2800998,PLD
2015-02-18,43.73,44.01,43.47,43.96,2427451,PLD
2015-02-19,43.78,43.78,42.68,42.85,3235357,PLD
2015-02-20,42.73,43.19,42.65,43.02,3097999,PLD
2015-02-23,43.16,43.57,43.04,43.46,2863360,PLD
2015-02-24,43.33,43.38,42.515,42.69,3980714,PLD
2015-02-25,42.69,43.39,42.69,42.9,2886137,PLD
2015-02-26,42.97,42.98,42.42,42.43,4129238,PLD
2015-02-27,42.55,42.82,42.32,42.71,2736168,PLD
2015-03-02,42.71,43.31,42.67,42.7,3509225,PLD
2015-03-03,42.54,42.76,42.35,42.65,2381413,PLD
2015-03-04,42.61,42.72,42.18,42.38,2526698,PLD
2015-03-05,42.62,42.95,42.54,42.66,3883221,PLD
2015-03-06,41.63,41.92,41.31,41.4,3911825,PLD
2015-03-09,41.53,41.665,41.195,41.46,3178769,PLD
2015-03-10,41.35,41.65,41.15,41.15,2379834,PLD
2015-03-11,41.41,41.91,41.17,41.72,3335936,PLD
2015-03-12,42.05,42.63,41.89,42.56,3260957,PLD
2015-03-13,42.59,43.25,42.27,42.45,4341308,PLD
2015-03-16,42.52,43.17,42.44,42.8,3194139,PLD
2015-03-17,42.64,42.915,42.5,42.78,4147036,PLD
2015-03-18,42.71,43.625,42.6,43.5,3735104,PLD
2015-03-19,43.29,43.815,43.17,43.68,3884946,PLD
2015-03-20,43.71,44.45,43.69,44.39,8011034,PLD
2015-03-23,44.39,44.885,44.29,44.73,3777427,PLD
2015-03-24,44.61,44.96,44.38,44.38,3196979,PLD
2015-03-25,44.46,44.57,43.61,43.62,2522215,PLD
2015-03-26,43.36,43.56,42.92,43.07,3573454,PLD
2015-03-27,43.06,43.25,42.9,43.04,2906096,PLD
2015-03-30,43.1,43.99,42.91,43.96,2765795,PLD
2015-03-31,43.92,44.09,43.45,43.56,2655930,PLD
2015-04-01,43.56,43.81,43.13,43.39,1918602,PLD
2015-04-02,43.46,43.68,43.33,43.59,2387546,PLD
2015-04-06,43.72,44.48,43.61,44.37,3177333,PLD
2015-04-07,44.23,44.39,43.34,43.35,3329276,PLD
2015-04-08,43.38,43.6875,43.38,43.5,3044144,PLD
2015-04-09,43.45,43.46,42.29,42.37,3317301,PLD
2015-04-10,42.55,42.9551,42.37,42.49,2031000,PLD
2015-04-13,42.52,42.78,42.4,42.43,2047110,PLD
2015-04-14,42.63,43.085,42.58,42.84,2393314,PLD
2015-04-15,42.94,43.08,42.69,42.75,1681119,PLD
2015-04-16,42.61,43.29,42.47,42.97,2718107,PLD
2015-04-17,42.71,43.04,42.47,42.88,3453908,PLD
2015-04-20,42.88,43.508,42.67,43.05,8130934,PLD
2015-04-21,43.4,43.45,42.51,42.76,5015427,PLD
2015-04-22,42.85,42.89,42.21,42.36,2953670,PLD
2015-04-23,42.36,42.89,42.34,42.56,4120035,PLD
2015-04-24,42.69,42.89,42.51,42.56,4549830,PLD
2015-04-27,42.71,42.915,42.38,42.45,2510222,PLD
2015-04-28,42.31,42.4,42.11,42.23,2480510,PLD
2015-04-29,41.83,41.99,41.06,41.08,3649045,PLD
2015-04-30,41.02,41.08,39.9846,40.2,4598872,PLD
2015-05-01,40.4,40.7,40.18,40.42,3155478,PLD
2015-05-04,40.6,40.82,40.21,40.37,3074134,PLD
2015-05-05,40.18,40.38,39.46,39.51,3139659,PLD
2015-05-06,39.49,39.85,39.34,39.61,4174170,PLD
2015-05-07,39.75,40.34,39.52,40.23,3379157,PLD
2015-05-08,40.69,41.44,40.69,40.75,2779144,PLD
2015-05-11,40.61,40.81,40.36,40.44,3966323,PLD
2015-05-12,40.1,40.46,39.73,40.35,3409984,PLD
2015-05-13,40.46,40.73,39.77,39.91,2418036,PLD
2015-05-14,40.2,40.615,40.08,40.27,2934416,PLD
2015-05-15,40.47,40.81,40.36,40.73,3541596,PLD
2015-05-18,40.55,40.69,40.4,40.58,2442032,PLD
2015-05-19,40.37,40.83,40.37,40.55,2402737,PLD
2015-05-20,40.61,40.995,40.3,40.75,3039646,PLD
2015-05-21,40.81,40.81,40.17,40.33,2607479,PLD
2015-05-22,40.29,40.56,40.12,40.28,1723076,PLD
2015-05-26,40.16,40.25,39.845,39.95,2870005,PLD
2015-05-27,39.97,40.54,39.93,40.37,2390717,PLD
2015-05-28,40.3,40.46,40.05,40.26,1538499,PLD
2015-05-29,40.23,40.37,39.5,39.59,4352672,PLD
2015-06-01,39.47,40.215,39.46,40.12,2589337,PLD
2015-06-02,40.07,40.18,39.685,40.17,2373716,PLD
2015-06-03,40.13,40.24,39.88,39.95,2610101,PLD
2015-06-04,39.88,40.1499,39.71,40.06,3184230,PLD
2015-06-05,39.67,40.19,39.38,39.98,3446455,PLD
2015-06-08,40.08,40.23,39.8,39.8,3936215,PLD
2015-06-09,39.54,39.54,38.955,39.07,2222307,PLD
2015-06-10,39.13,39.75,39.03,39.39,2338081,PLD
2015-06-11,39.68,39.89,39.57,39.65,2681750,PLD
2015-06-12,39.64,39.7257,39.26,39.29,2321440,PLD
2015-06-15,38.99,39.2,38.8475,39.03,2536782,PLD
2015-06-16,39.04,39.34,38.99,39.2,2458052,PLD
2015-06-17,39.31,39.51,38.77,39.4,2674785,PLD
2015-06-18,39.47,40.05,39.34,39.75,3606532,PLD
2015-06-19,39.68,39.79,39.19,39.3,5698969,PLD
2015-06-22,39.59,39.68,39.2,39.22,3513843,PLD
2015-06-23,39.3,39.32,38.715,38.8,3385279,PLD
2015-06-24,38.82,39.02,38.62,38.62,2956855,PLD
2015-06-25,38.6,38.7,38.1,38.11,2614862,PLD
2015-06-26,38.11,38.42,37.86,38.24,3370174,PLD
2015-06-29,38.14,38.32,37.11,37.16,3460318,PLD
2015-06-30,37.55,38.24,37.03,37.1,5014358,PLD
2015-07-01,37.29,37.8,37.05,37.8,3097152,PLD
2015-07-02,38.09,38.41,37.74,37.93,2513778,PLD
2015-07-06,37.61,38.03,37.56,37.89,2991933,PLD
2015-07-07,38.16,38.78,38.16,38.7,3258070,PLD
2015-07-08,38.53,38.61,38.11,38.21,2008468,PLD
2015-07-09,38.5,38.67,38.05,38.25,2189403,PLD
2015-07-10,38.49,38.885,38.35,38.57,2259184,PLD
2015-07-13,38.87,39.12,38.541,38.85,3271969,PLD
2015-07-14,38.94,39.03,38.55,38.89,1672780,PLD
2015-07-15,38.88,39.19,38.74,39.0,2307676,PLD
2015-07-16,39.09,39.54,39.0,39.5,2276634,PLD
2015-07-17,39.4,39.57,39.01,39.5,2333041,PLD
2015-07-20,39.31,39.75,39.05,39.65,3225542,PLD
2015-07-21,39.55,40.43,39.15,40.31,4231280,PLD
2015-07-22,40.66,40.99,39.9,40.14,3893852,PLD
2015-07-23,40.28,40.33,39.57,39.92,3005638,PLD
2015-07-24,39.81,40.06,39.65,39.86,2195013,PLD
2015-07-27,39.79,40.13,39.61,39.95,2171620,PLD
2015-07-28,40.08,40.44,39.85,40.36,3057606,PLD
2015-07-29,40.36,40.81,40.15,40.64,2050086,PLD
2015-07-30,40.45,40.63,40.01,40.2,1949087,PLD
2015-07-31,40.62,40.87,40.4048,40.61,3344222,PLD
2015-08-03,40.66,40.874,40.44,40.64,1916251,PLD
2015-08-04,40.43,40.96,40.37,40.45,2236455,PLD
2015-08-05,40.67,40.8,40.275,40.48,2516081,PLD
2015-08-06,40.41,40.76,40.125,40.69,3190715,PLD
2015-08-07,40.69,40.8,40.38,40.76,1931372,PLD
2015-08-10,40.99,41.0,40.59,40.73,2323444,PLD
2015-08-11,40.68,41.25,40.57,41.14,2985921,PLD
2015-08-12,40.9,41.185,40.73,41.18,3386700,PLD
2015-08-13,40.87,41.37,40.76,41.25,2428899,PLD
2015-08-14,41.13,41.38,40.81,41.35,1985915,PLD
2015-08-17,41.14,41.95,41.14,41.94,2375146,PLD
2015-08-18,41.89,42.49,41.76,42.25,3117771,PLD
2015-08-19,42.02,42.37,41.51,42.11,2756815,PLD
2015-08-20,41.77,42.075,41.57,41.61,3210093,PLD
2015-08-21,41.4,41.66,40.63,40.66,3448549,PLD
2015-08-24,39.15,39.65,37.99,38.08,5956073,PLD
2015-08-25,39.09,39.09,36.42,36.45,5158091,PLD
2015-08-26,37.31,37.61,36.53,37.53,5367153,PLD
2015-08-27,38.0,38.85,37.6,38.72,4500111,PLD
2015-08-28,38.68,39.17,38.45,38.89,3089235,PLD
2015-08-31,38.72,38.79,37.94,38.0,3579147,PLD
2015-09-01,37.22,37.49,36.53,36.94,4152399,PLD
2015-09-02,37.51,37.54,36.75,37.44,2980314,PLD
2015-09-03,37.62,38.0,37.45,37.81,2527894,PLD
2015-09-04,37.21,37.4,36.26,36.68,3249703,PLD
2015-09-08,37.25,37.4,36.61,37.27,3169211,PLD
2015-09-09,37.92,37.96,36.42,36.5,3771601,PLD
2015-09-10,36.32,37.16,36.32,36.75,2743098,PLD
2015-09-11,36.72,37.23,36.49,37.23,2636440,PLD
2015-09-14,37.2,37.4,37.05,37.2,1884929,PLD
2015-09-15,37.26,37.74,36.875,37.74,3582709,PLD
2015-09-16,37.41,37.89,37.3,37.71,2333762,PLD
2015-09-17,37.77,38.88,37.62,38.19,3304020,PLD
2015-09-18,37.74,38.59,37.7,38.15,4761801,PLD
2015-09-21,38.18,38.74,38.17,38.66,2505982,PLD
2015-09-22,38.25,38.59,38.0,38.14,3380352,PLD
2015-09-23,38.15,38.76,38.09,38.44,2050507,PLD
2015-09-24,38.33,38.5,37.77,38.01,2524406,PLD
2015-09-25,38.24,38.89,38.05,38.66,3885100,PLD
2015-09-28,38.38,38.55,37.82,38.02,2770735,PLD
2015-09-29,38.03,38.84,37.99,38.74,3059828,PLD
2015-09-30,39.16,39.2,38.565,38.9,2860112,PLD
2015-10-01,39.11,39.3025,38.6935,39.28,2432679,PLD
2015-10-02,38.96,39.87,38.66,39.87,2534579,PLD
2015-10-05,40.05,40.555,39.89,40.54,2303360,PLD
2015-10-06,40.35,40.78,40.23,40.54,1920602,PLD
2015-10-07,40.46,40.85,40.32,40.75,3303713,PLD
2015-10-08,40.78,41.32,40.61,41.23,2418128,PLD
2015-10-09,41.29,41.55,41.035,41.41,3501910,PLD
2015-10-12,41.55,42.06,41.36,41.91,2457739,PLD
2015-10-13,41.7,42.04,41.15,41.3,2297987,PLD
2015-10-14,41.42,41.42,40.87,40.95,2479826,PLD
2015-10-15,41.14,41.55,40.97,41.5,2348748,PLD
2015-10-16,41.7,41.94,41.55,41.68,2083180,PLD
2015-10-19,41.59,42.37,41.31,42.3,3066271,PLD
2015-10-20,42.05,42.8,41.51,42.76,2980244,PLD
2015-10-21,42.89,43.06,42.61,42.79,2740789,PLD
2015-10-22,43.06,43.37,42.87,43.21,2873454,PLD
2015-10-23,43.0,43.31,42.73,43.03,2508788,PLD
2015-10-26,43.07,43.29,42.625,43.23,2113955,PLD
2015-10-27,42.85,43.41,42.76,43.12,3068343,PLD
2015-10-28,43.1,43.685,42.6,43.35,2670587,PLD
2015-10-29,43.11,43.34,42.78,43.16,1922184,PLD
2015-10-30,43.24,43.25,42.57,42.73,3256466,PLD
2015-11-02,42.73,43.68,42.54,43.68,2452055,PLD
2015-11-03,43.45,43.57,43.11,43.25,1934828,PLD
2015-11-04,43.36,43.49,42.955,43.17,1832250,PLD
2015-11-05,43.08,43.269,42.84,43.15,1693517,PLD
2015-11-06,42.46,42.66,41.48,41.87,4237988,PLD
2015-11-09,41.69,41.78,40.58,40.86,3120176,PLD
2015-11-10,40.9,41.37,40.82,41.14,2349328,PLD
2015-11-11,41.13,41.48,41.12,41.34,1644015,PLD
2015-11-12,41.07,41.24,40.73,41.06,1962432,PLD
2015-11-13,41.18,41.38,40.83,40.97,2233250,PLD
2015-11-16,40.96,41.8,40.6,41.8,3165551,PLD
2015-11-17,41.66,41.97,41.49,41.6,2543854,PLD
2015-11-18,41.84,42.31,41.5,42.27,2120197,PLD
2015-11-19,42.39,42.65,42.25,42.29,2013324,PLD
2015-11-20,42.42,43.18,42.41,43.1,3681351,PLD
2015-11-23,43.1,43.53,43.1,43.22,1721048,PLD
2015-11-24,43.25,43.465,42.945,43.34,2772763,PLD
2015-11-25,43.41,43.59,43.06,43.24,2245193,PLD
2015-11-27,43.09,43.61,43.09,43.6,914459,PLD
2015-11-30,43.63,43.66,42.685,42.75,5793829,PLD
2015-12-01,42.91,43.69,42.91,43.67,2466182,PLD
2015-12-02,43.49,43.49,42.19,42.35,5791076,PLD
2015-12-03,42.29,42.73,41.29,41.48,4270559,PLD
2015-12-04,41.76,42.72,41.63,42.7,3392665,PLD
2015-12-07,42.66,42.83,42.37,42.66,2173095,PLD
2015-12-08,42.56,42.85,42.115,42.44,2175283,PLD
2015-12-09,42.04,42.625,41.92,42.13,2825921,PLD
2015-12-10,42.24,42.52,41.88,41.99,2918846,PLD
2015-12-11,41.37,41.86,41.09,41.41,3545334,PLD
2015-12-14,40.92,41.43,40.47,41.29,3651280,PLD
2015-12-15,41.6,41.9,41.13,41.56,4848076,PLD
2015-12-16,41.86,42.47,41.63,42.32,2944208,PLD
2015-12-17,42.36,42.39,41.82,42.0,2394326,PLD
2015-12-18,41.72,42.09,41.62,41.69,5734659,PLD
2015-12-21,42.14,42.2,41.59,41.9,1772843,PLD
2015-12-22,42.08,42.45,42.02,42.07,2496590,PLD
2015-12-23,42.39,42.46,42.075,42.39,2381777,PLD
2015-12-24,42.4,42.69,42.1,42.46,708085,PLD
2015-12-28,42.41,42.92,42.2402,42.91,1366777,PLD
2015-12-29,43.14,43.6,43.11,43.57,2115180,PLD
2015-12-30,43.47,43.51,43.13,43.24,1408015,PLD
2015-12-31,42.99,43.28,42.77,42.92,1951786,PLD
2016-01-04,42.36,42.42,41.46,41.9,2852081,PLD
2016-01-05,41.99,42.935,41.94,42.78,3262713,PLD
2016-01-06,42.12,42.65,42.11,42.55,3384959,PLD
2016-01-07,41.72,42.08,41.37,41.44,3902773,PLD
2016-01-08,41.57,41.87,41.0,41.07,4161494,PLD
2016-01-11,41.22,41.43,40.72,41.02,3435125,PLD
2016-01-12,41.46,41.46,40.33,40.69,3781253,PLD
2016-01-13,40.87,41.45,40.41,40.5,3601399,PLD
2016-01-14,40.59,40.64,39.54,39.65,4010803,PLD
2016-01-15,38.83,39.36,38.54,38.81,5192510,PLD
2016-01-19,39.29,39.52,38.89,39.04,3768345,PLD
2016-01-20,38.61,38.73,36.68,37.41,3712341,PLD
2016-01-21,37.59,38.03,37.28,37.73,3422158,PLD
2016-01-22,38.14,38.83,38.09,38.59,2648778,PLD
2016-01-25,38.64,39.01,38.08,38.22,4385285,PLD
2016-01-26,38.5,39.86,38.42,39.85,5814935,PLD
2016-01-27,39.57,39.97,39.21,39.47,3901186,PLD
2016-01-28,39.82,39.88,38.79,38.88,2699853,PLD
2016-01-29,39.52,40.12,38.86,39.47,5184816,PLD
2016-02-01,39.18,39.78,39.09,39.47,4245187,PLD
2016-02-02,39.3,39.5,38.97,39.27,4369508,PLD
2016-02-03,39.6,39.71,39.06,39.52,4000962,PLD
2016-02-04,39.36,39.7901,39.16,39.58,3370333,PLD
2016-02-05,39.24,39.41,39.11,39.24,2740267,PLD
2016-02-08,39.02,39.02,37.31,37.65,3564061,PLD
2016-02-09,37.27,37.64,36.95,37.4,4151034,PLD
2016-02-10,37.6,38.14,37.27,37.3,3919702,PLD
2016-02-11,36.67,36.84,35.25,35.57,5411933,PLD
2016-02-12,35.96,36.12,35.57,36.07,4164106,PLD
2016-02-16,36.42,37.2,36.18,37.16,4086100,PLD
2016-02-17,37.37,37.7,37.19,37.46,3954071,PLD
2016-02-18,37.43,37.81,37.05,37.67,4016890,PLD
2016-02-19,37.42,37.72,37.02,37.33,3160136,PLD
2016-02-22,37.84,38.16,37.59,37.71,4119219,PLD
2016-02-23,37.48,38.26,37.48,37.91,3211090,PLD
2016-02-24,37.66,38.28,37.49,38.17,2789522,PLD
2016-02-25,38.46,39.41,38.46,39.07,3458549,PLD
2016-02-26,39.07,39.27,38.59,38.61,3017655,PLD
2016-02-29,38.54,39.115,38.33,38.46,3606936,PLD
2016-03-01,38.88,40.29,38.67,40.28,4798814,PLD
2016-03-02,40.12,40.49,39.81,40.47,2046032,PLD
2016-03-03,40.47,41.05,40.33,41.02,2386722,PLD
2016-03-04,40.94,41.53,40.91,41.49,2784869,PLD
2016-03-07,41.19,41.665,41.0,41.6,2025290,PLD
2016-03-08,41.51,41.785,41.265,41.34,3093674,PLD
2016-03-09,41.47,41.87,41.47,41.72,2764727,PLD
2016-03-10,41.76,42.2,40.88,41.4,2449982,PLD
2016-03-11,41.97,42.52,41.75,42.49,2400058,PLD
2016-03-14,42.29,42.46,41.95,42.39,1806383,PLD
2016-03-15,41.75,42.075,41.5,41.93,2845456,PLD
2016-03-16,41.77,42.5,41.71,42.33,1660235,PLD
2016-03-17,42.46,43.3,42.325,42.97,4828378,PLD
2016-03-18,43.06,43.07,42.74,42.75,4232298,PLD
2016-03-21,42.61,42.9,42.25,42.61,1918321,PLD
2016-03-22,42.43,42.77,42.225,42.56,1979067,PLD
2016-03-23,42.59,42.8,42.18,42.18,2261400,PLD
2016-03-24,41.9,42.4,41.6748,42.32,2233577,PLD
2016-03-28,42.58,43.0,42.19,42.95,1939328,PLD
2016-03-29,42.96,43.87,42.865,43.84,4437597,PLD
2016-03-30,43.93,44.04,43.48,43.67,2751815,PLD
2016-03-31,43.67,44.26,43.57,44.18,3781466,PLD
2016-04-01,43.98,44.7,43.95,44.62,3710757,PLD
2016-04-04,44.69,44.78,44.2299,44.39,1989729,PLD
2016-04-05,44.03,44.31,43.94,44.12,2067540,PLD
2016-04-06,44.11,44.41,43.885,44.05,2253362,PLD
2016-04-07,43.89,44.07,43.45,43.65,1984147,PLD
2016-04-08,43.87,44.57,43.86,44.12,2268924,PLD
2016-04-11,44.2,44.53,43.96,43.97,1846128,PLD
2016-04-12,44.12,44.26,43.76,43.97,4262811,PLD
2016-04-13,44.31,44.555,43.725,44.53,5301908,PLD
2016-04-14,44.52,44.62,44.2725,44.4,2199338,PLD
2016-04-15,44.47,45.15,44.38,44.83,3858586,PLD
2016-04-18,44.75,45.14,44.67,45.12,2209966,PLD
2016-04-19,45.2,45.8,44.61,45.78,4550225,PLD
2016-04-20,45.93,45.965,44.88,45.03,3315773,PLD
2016-04-21,44.82,45.07,43.96,44.24,3602305,PLD
2016-04-22,44.55,45.01,44.36,44.9,4853767,PLD
2016-04-25,44.68,45.79,44.57,45.79,3501001,PLD
2016-04-26,45.88,45.98,45.49,45.8,2918056,PLD
2016-04-27,45.73,46.09,45.52,46.0,3024480,PLD
2016-04-28,45.57,45.9611,45.11,45.65,2338748,PLD
2016-04-29,45.33,45.53,44.7935,45.41,3624805,PLD
2016-05-02,45.47,46.09,45.47,46.01,2468174,PLD
2016-05-03,45.81,46.0,45.52,45.65,2274155,PLD
2016-05-04,45.22,45.98,44.77,45.88,2478999,PLD
2016-05-05,45.82,46.33,45.67,46.11,2397085,PLD
2016-05-06,45.82,46.63,45.69,46.6,2081140,PLD
2016-05-09,46.83,47.37,46.8,47.29,2754006,PLD
2016-05-10,47.52,47.795,47.34,47.75,2415996,PLD
2016-05-11,47.68,47.68,46.89,46.96,3737030,PLD
2016-05-12,47.11,47.575,46.87,47.45,2726016,PLD
2016-05-13,47.3,47.66,47.0,47.44,2779459,PLD
2016-05-16,47.46,48.18,47.42,48.09,2137980,PLD
2016-05-17,48.11,48.2,47.34,47.5,3156800,PLD
2016-05-18,47.13,47.225,46.2,46.86,3469977,PLD
2016-05-19,46.33,46.75,46.11,46.52,2257652,PLD
2016-05-20,46.78,47.02,46.51,46.84,2495565,PLD
2016-05-23,46.75,47.06,46.45,46.54,2710723,PLD
2016-05-24,46.94,47.41,46.63,47.26,2718714,PLD
2016-05-25,47.33,47.48,46.94,47.09,3381791,PLD
2016-05-26,47.08,47.27,46.915,47.11,3134249,PLD
2016-05-27,47.21,47.61,47.11,47.58,1617624,PLD
2016-05-31,47.8,47.8,47.29,47.53,1973060,PLD
2016-06-01,47.41,47.825,47.35,47.79,2124410,PLD
2016-06-02,47.56,48.01,47.33,48.01,1770252,PLD
2016-06-03,48.26,48.75,48.15,48.46,2766644,PLD
2016-06-06,48.5,48.65,47.885,48.32,2615005,PLD
2016-06-07,48.35,49.095,48.32,49.01,2748046,PLD
2016-06-08,48.97,49.43,48.97,49.37,2946527,PLD
2016-06-09,48.91,49.915,48.86,49.87,3295164,PLD
2016-06-10,49.55,50.155,49.41,49.92,3075672,PLD
2016-06-13,50.0,50.41,49.7575,49.98,2950906,PLD
2016-06-14,49.92,49.98,49.26,49.35,3807623,PLD
2016-06-15,49.36,50.13,49.36,49.88,3267812,PLD
2016-06-16,49.66,50.37,49.36,50.33,3038612,PLD
2016-06-17,50.44,50.44,49.633,49.86,3917714,PLD
2016-06-20,50.27,50.74,49.885,49.89,3258335,PLD
2016-06-21,49.69,50.46,49.69,49.97,3749903,PLD
2016-06-22,50.11,50.2,49.88,50.03,2960391,PLD
2016-06-23,50.36,50.57,49.88,50.09,3817382,PLD
2016-06-24,48.45,48.995,47.42,48.14,7883688,PLD
2016-06-27,47.89,47.94,46.76,46.92,8871880,PLD
2016-06-28,47.46,47.97,47.03,47.96,6806649,PLD
2016-06-29,48.23,49.32,48.23,49.11,4307092,PLD
2016-06-30,49.1,49.16,48.22,49.04,4841047,PLD
2016-07-01,48.86,49.37,48.47,48.74,2705051,PLD
2016-07-05,48.74,49.69,48.55,49.54,3550269,PLD
2016-07-06,49.4,49.62,48.9,49.37,3069622,PLD
2016-07-07,49.29,49.36,48.46,48.75,2209384,PLD
2016-07-08,49.38,49.6,49.0,49.55,2862261,PLD
2016-07-11,49.58,50.05,49.28,49.91,1919548,PLD
2016-07-12,49.83,50.09,49.57,50.09,4402215,PLD
2016-07-13,50.25,50.66,50.0,50.65,2489158,PLD
2016-07-14,50.86,51.025,50.46,50.96,3517040,PLD
2016-07-15,51.07,51.34,50.58,51.33,3933700,PLD
2016-07-18,51.33,51.66,51.13,51.62,3554346,PLD
2016-07-19,51.62,51.81,51.03,51.71,3397583,PLD
2016-07-20,51.93,51.97,51.06,51.6,3374290,PLD
2016-07-21,51.28,51.78,51.23,51.78,2935774,PLD
2016-07-22,51.72,52.67,51.72,52.57,3328380,PLD
2016-07-25,52.68,53.05,52.66,52.99,3171330,PLD
2016-07-26,53.14,53.35,52.94,53.2,2990242,PLD
2016-07-27,53.08,53.27,52.17,52.52,3839966,PLD
2016-07-28,52.48,53.89,52.39,53.63,2370167,PLD
2016-07-29,53.53,54.57,53.53,54.49,3940818,PLD
2016-08-01,54.61,54.87,54.27,54.61,2321192,PLD
2016-08-02,54.25,54.624,53.96,54.2,3116485,PLD
2016-08-03,54.31,54.35,53.755,54.06,2119739,PLD
2016-08-04,54.17,54.25,53.81,54.0,2154468,PLD
2016-08-05,54.04,54.3,53.67,54.12,1985892,PLD
2016-08-08,53.84,54.08,53.59,53.75,2366690,PLD
2016-08-09,53.74,54.3,53.6,54.24,1952987,PLD
2016-08-10,54.39,54.61,54.22,54.4,1991283,PLD
2016-08-11,54.39,54.47,53.73,54.03,2330267,PLD
2016-08-12,54.01,54.66,53.94,54.35,1784199,PLD
2016-08-15,54.37,54.54,54.06,54.17,1800739,PLD
2016-08-16,53.98,54.11,53.645,53.88,1960896,PLD
2016-08-17,53.81,53.98,53.265,53.59,2538361,PLD
2016-08-18,52.69,53.56,51.27,53.42,3211706,PLD
2016-08-19,53.39,53.42,52.9899,53.32,2120142,PLD
2016-08-22,53.41,53.85,53.26,53.6,1894799,PLD
2016-08-23,53.85,54.21,53.78,53.82,1179934,PLD
2016-08-24,53.83,54.02,53.16,53.19,1741516,PLD
2016-08-25,53.18,53.665,53.11,53.31,1939865,PLD
2016-08-26,53.47,53.67,52.09,52.56,2955505,PLD
2016-08-29,52.71,53.505,52.71,53.16,3800688,PLD
2016-08-30,53.14,53.24,52.61,53.14,2182909,PLD
2016-08-31,53.15,53.35,52.74,53.11,3439206,PLD
2016-09-01,53.14,53.27,52.58,53.02,1899978,PLD
2016-09-02,53.33,54.56,53.24,53.98,2390897,PLD
2016-09-06,54.26,54.51,53.8,54.13,2350800,PLD
2016-09-07,53.95,54.56,53.77,54.56,1555653,PLD
2016-09-08,54.31,54.44,53.835,54.04,4185024,PLD
2016-09-09,53.45,53.45,51.49,51.49,2854253,PLD
2016-09-12,51.4,52.79,51.37,52.48,3957124,PLD
2016-09-13,52.1,52.11,51.02,51.15,2307778,PLD
2016-09-14,51.34,51.65,51.13,51.5,2694497,PLD
2016-09-15,51.32,51.36,50.473,51.26,2646482,PLD
2016-09-16,50.94,51.53,50.78,51.47,4221321,PLD
2016-09-19,51.74,52.52,51.6,52.42,2352058,PLD
2016-09-20,52.77,52.95,52.27,52.27,2023101,PLD
2016-09-21,52.32,53.34,51.83,53.29,2109768,PLD
2016-09-22,53.61,54.405,53.61,54.39,2357844,PLD
2016-09-23,54.06,54.79,53.515,54.5,2466335,PLD
2016-09-26,54.49,54.66,54.06,54.34,2440052,PLD
2016-09-27,54.4,54.66,53.78,53.89,1884629,PLD
2016-09-28,54.2,54.62,53.99,54.51,1670763,PLD
2016-09-29,54.18,54.64,53.4814,53.79,1789024,PLD
2016-09-30,54.15,54.51,53.5,53.54,4293904,PLD
2016-10-03,53.33,53.33,52.5,52.63,1960169,PLD
2016-10-04,52.57,52.61,50.955,51.17,3239421,PLD
2016-10-05,51.35,51.57,50.3,50.49,3038788,PLD
2016-10-06,50.44,50.61,49.7,50.21,2496301,PLD
2016-10-07,50.47,51.075,49.64,49.8,2523287,PLD
2016-10-10,49.95,50.36,49.88,50.1,1650938,PLD
2016-10-11,50.11,50.46,49.62,49.72,2114687,PLD
2016-10-12,49.78,50.245,49.675,50.18,1505906,PLD
2016-10-13,49.96,51.455,49.8,51.21,3417287,PLD
2016-10-14,51.36,51.36,50.73,50.87,1437620,PLD
2016-10-17,51.3,51.8,51.17,51.2,1816109,PLD
2016-10-18,51.98,52.43,51.68,52.07,2655595,PLD
2016-10-19,52.0,52.54,51.86,52.31,2217176,PLD
2016-10-20,52.59,53.21,51.94,52.71,2544794,PLD
2016-10-21,52.04,52.57,51.97,52.4,2199359,PLD
2016-10-24,52.75,53.36,52.59,52.81,2413368,PLD
2016-10-25,52.74,53.03,52.405,52.64,1612176,PLD
2016-10-26,52.3,52.4,51.51,52.08,1709236,PLD
2016-10-27,52.26,52.54,50.91,51.0,2282644,PLD
2016-10-28,51.22,51.5,50.77,51.07,2305218,PLD
2016-10-31,51.44,52.33,51.18,52.16,3139014,PLD
2016-11-01,51.96,52.01,50.58,50.78,2870536,PLD
2016-11-02,50.94,50.94,49.84,49.85,2366376,PLD
2016-11-03,49.87,50.02,49.12,49.28,3237588,PLD
2016-11-04,49.42,49.58,49.09,49.34,2852489,PLD
2016-11-07,50.12,50.86,49.98,50.82,3024347,PLD
2016-11-08,50.97,51.23,50.69,51.05,2772635,PLD
2016-11-09,49.69,49.82,48.135,48.58,6625829,PLD
2016-11-10,48.7,48.7,46.56,47.01,7230872,PLD
2016-11-11,46.78,47.085,46.36,46.38,5865712,PLD
2016-11-14,46.37,47.9,45.93,47.82,6921718,PLD
2016-11-15,48.01,48.82,47.56,48.04,4518992,PLD
2016-11-16,47.79,48.22,47.605,48.14,2959850,PLD
2016-11-17,48.13,48.74,48.0,48.02,2202687,PLD
2016-11-18,48.07,49.015,48.02,48.97,4118360,PLD
2016-11-21,49.2,49.71,48.71,48.91,3079221,PLD
2016-11-22,49.12,49.78,49.12,49.74,3214022,PLD
2016-11-23,49.34,49.75,46.33,49.71,2444520,PLD
2016-11-25,49.59,50.51,49.565,49.7,1191037,PLD
2016-11-28,50.07,51.0,50.07,50.61,3244312,PLD
2016-11-29,50.75,51.555,50.65,51.44,3825555,PLD
2016-11-30,50.94,51.44,50.51,50.9,3820217,PLD
2016-12-01,50.69,50.76,49.78,49.95,2336007,PLD
2016-12-02,50.16,50.85,49.58,49.95,3303995,PLD
2016-12-05,50.23,50.63,49.94,50.6,2579265,PLD
2016-12-06,50.85,51.15,50.42,50.7,1931886,PLD
2016-12-07,50.86,52.54,50.86,52.52,3533120,PLD
2016-12-08,52.18,52.75,51.97,52.48,2255370,PLD
2016-12-09,52.65,53.28,52.34,52.39,1778330,PLD
2016-12-12,52.43,53.01,52.2,52.95,2229330,PLD
2016-12-13,53.4,53.51,52.51,53.2,2382584,PLD
2016-12-14,53.23,53.38,51.65,51.76,2838222,PLD
2016-12-15,51.24,52.1,51.0,51.32,2908224,PLD
2016-12-16,51.97,52.81,51.85,52.48,4241299,PLD
2016-12-19,52.79,53.23,52.42,52.49,2344624,PLD
2016-12-20,52.5,53.08,52.08,52.45,2639889,PLD
2016-12-21,52.52,53.04,51.89,51.9,2550816,PLD
2016-12-22,51.8,52.19,51.255,51.9,2081313,PLD
2016-12-23,52.01,52.23,51.5,51.75,1233148,PLD
2016-12-27,51.92,52.22,51.61,52.04,1757570,PLD
2016-12-28,52.04,52.22,51.34,51.55,1129217,PLD
2016-12-29,51.69,52.365,51.43,52.27,1286532,PLD
2016-12-30,52.3,53.03,51.51,52.79,1995319,PLD
2017-01-03,53.27,53.49,52.29,52.8,1738919,PLD
2017-01-04,53.06,53.86,52.82,53.74,1429563,PLD
2017-01-05,53.47,53.81,53.15,53.76,1817916,PLD
2017-01-06,53.76,54.24,53.53,54.11,1573091,PLD
2017-01-09,54.21,54.25,53.6,53.7,1912225,PLD
2017-01-10,53.49,53.72,52.45,52.47,2344192,PLD
2017-01-11,52.4,52.75,52.18,52.25,3205784,PLD
2017-01-12,52.26,52.78,51.92,52.69,3313966,PLD
2017-01-13,52.79,53.06,52.28,52.3,1816888,PLD
2017-01-17,52.34,52.83,52.29,52.53,2469281,PLD
2017-01-18,52.54,53.26,52.54,52.85,3233400,PLD
2017-01-19,52.64,53.01,52.5,52.76,2241480,PLD
2017-01-20,52.83,53.015,52.44,52.57,2725686,PLD
2017-01-23,52.5,52.85,52.34,52.83,3834732,PLD
2017-01-24,53.24,53.73,51.4,51.83,4960065,PLD
2017-01-25,51.89,52.05,51.36,51.79,2716385,PLD
2017-01-26,52.06,52.24,50.9,50.94,3180162,PLD
2017-01-27,50.88,51.14,49.19,49.25,4714447,PLD
2017-01-30,49.33,49.38,48.63,48.74,3636138,PLD
2017-01-31,48.79,49.31,48.62,48.85,4725237,PLD
2017-02-01,48.84,49.045,48.33,48.44,3907756,PLD
2017-02-02,48.46,49.32,48.45,49.06,3003639,PLD
2017-02-03,49.54,50.305,49.29,50.21,4524821,PLD
2017-02-06,50.05,50.32,49.28,49.39,2915476,PLD
2017-02-07,49.48,50.06,48.69,48.73,2627145,PLD
2017-02-08,48.84,49.46,48.69,49.37,2593005,PLD
2017-02-09,49.45,49.61,49.19,49.42,1825107,PLD
2017-02-10,49.36,50.12,49.36,50.11,1935256,PLD
2017-02-13,50.26,50.42,49.93,49.97,2183821,PLD
2017-02-14,49.79,49.98,49.13,49.92,2778059,PLD
2017-02-15,50.15,50.23,48.95,49.41,2537608,PLD
2017-02-16,49.56,50.44,49.45,50.12,2586173,PLD
2017-02-17,50.14,50.3,49.43,50.19,3262914,PLD
2017-02-21,50.19,50.93,50.17,50.75,2767044,PLD
2017-02-22,50.62,50.92,50.24,50.34,1922932,PLD
2017-02-23,50.65,50.71,49.95,50.56,2530533,PLD
2017-02-24,50.44,51.155,50.33,51.08,2586028,PLD
2017-02-27,51.17,51.64,50.9,51.61,2032674,PLD
2017-02-28,51.54,51.66,50.68,51.05,3511638,PLD
2017-03-01,51.1,51.275,50.67,50.99,2490836,PLD
2017-03-02,50.9,51.09,50.56,51.05,2197630,PLD
2017-03-03,51.01,51.16,50.51,51.14,2283048,PLD
2017-03-06,50.88,50.98,50.25,50.59,2275947,PLD
2017-03-07,50.6,50.71,50.16,50.55,1689572,PLD
2017-03-08,50.33,50.405,49.87,49.93,2964305,PLD
2017-03-09,50.03,50.28,49.19,49.3,1964944,PLD
2017-03-10,50.08,50.08,48.96,49.4,2367259,PLD
2017-03-13,49.47,49.58,49.01,49.29,2917115,PLD
2017-03-14,49.19,49.48,48.8,49.36,2463775,PLD
2017-03-15,49.55,50.9,49.44,50.7,3437717,PLD
2017-03-16,50.64,50.92,50.47,50.7,3147337,PLD
2017-03-17,51.0,51.43,50.795,50.98,5150095,PLD
2017-03-20,51.05,51.79,50.98,51.51,2634930,PLD
2017-03-21,51.57,51.8,50.39,50.41,4896828,PLD
2017-03-22,50.62,50.62,49.94,50.31,2785740,PLD
2017-03-23,50.24,51.275,50.16,50.86,2754526,PLD
2017-03-24,50.97,51.25,50.93,51.03,2177004,PLD
2017-03-27,50.77,51.01,49.75,49.87,2368342,PLD
2017-03-28,49.9,50.38,49.44,50.3,2949330,PLD
2017-03-29,50.17,50.65,49.95,50.64,2524921,PLD
2017-03-30,50.63,51.255,50.36,51.18,1973284,PLD
2017-03-31,51.12,51.94,50.985,51.88,3736764,PLD
2017-04-03,51.79,52.39,51.66,52.24,3512527,PLD
2017-04-04,52.13,52.59,51.91,52.5,2711719,PLD
2017-04-05,52.6,53.07,52.55,52.67,2389006,PLD
2017-04-06,52.56,53.18,52.22,53.06,2470775,PLD
2017-04-07,52.98,54.03,52.98,53.58,3280947,PLD
2017-04-10,53.65,54.35,53.45,54.2,2683210,PLD
2017-04-11,54.15,54.725,54.04,54.58,3089459,PLD
2017-04-12,54.76,55.12,54.55,54.93,3473733,PLD
2017-04-13,54.96,55.12,54.56,54.57,3119789,PLD
2017-04-17,54.83,55.29,54.64,55.26,3327451,PLD
2017-04-18,55.5,55.93,54.48,54.56,4335652,PLD
2017-04-19,54.51,54.64,53.89,54.3,3160923,PLD
2017-04-20,54.44,54.565,53.76,54.53,2336611,PLD
2017-04-21,54.51,54.76,54.22,54.35,2842889,PLD
2017-04-24,55.01,55.17,53.63,54.34,3960664,PLD
2017-04-25,54.5,54.89,54.34,54.86,2240808,PLD
2017-04-26,54.76,54.99,54.3,54.45,2056457,PLD
2017-04-27,54.55,55.26,54.5,54.9,2375353,PLD
2017-04-28,54.78,54.78,54.31,54.41,3105859,PLD
2017-05-01,54.55,55.07,54.55,54.76,2422955,PLD
2017-05-02,54.82,55.03,54.42,54.6,1876594,PLD
2017-05-03,54.6,54.8,53.76,53.82,2072437,PLD
2017-05-04,53.62,54.15,53.15,54.11,2336391,PLD
2017-05-05,54.27,54.66,54.21,54.66,1918550,PLD
2017-05-08,54.74,54.88,54.44,54.8,2113172,PLD
2017-05-09,54.73,54.77,53.85,54.2,1826701,PLD
2017-05-10,54.23,54.79,54.1,54.63,1964986,PLD
2017-05-11,54.28,54.72,54.05,54.62,1263313,PLD
2017-05-12,54.58,54.77,54.13,54.35,1686243,PLD
2017-05-15,54.47,55.16,54.29,55.0,2009986,PLD
2017-05-16,54.86,54.99,54.39,54.83,1958773,PLD
2017-05-17,54.64,55.64,54.6015,55.33,3152661,PLD
2017-05-18,55.21,55.3,54.16,54.77,3005291,PLD
2017-05-19,54.85,55.76,54.6,55.24,3047779,PLD
2017-05-22,55.27,55.59,55.17,55.41,1789106,PLD
2017-05-23,55.62,55.89,55.39,55.69,1695613,PLD
2017-05-24,55.83,55.98,55.69,55.87,2791238,PLD
2017-05-25,56.03,56.1,55.695,55.9,1589083,PLD
2017-05-26,56.0,56.0,55.43,55.79,1283315,PLD
2017-05-30,55.76,56.15,55.68,55.83,2290885,PLD
2017-05-31,55.91,56.01,55.24,55.54,3606652,PLD
2017-06-01,55.51,56.005,55.21,55.91,3213540,PLD
2017-06-02,56.14,57.05,56.01,56.88,7702545,PLD
2017-06-05,56.91,56.91,56.36,56.41,2048015,PLD
2017-06-06,56.36,56.74,56.12,56.48,2169170,PLD
2017-06-07,56.57,56.76,56.25,56.76,3281282,PLD
2017-06-08,56.66,56.8,55.7,56.46,2623698,PLD
2017-06-09,56.44,57.14,56.33,57.13,2165500,PLD
2017-06-12,56.79,57.47,56.72,57.33,2684585,PLD
2017-06-13,57.23,57.32,56.96,57.19,1779035,PLD
2017-06-14,57.63,57.92,57.36,57.83,2763886,PLD
2017-06-15,57.42,58.72,57.405,58.51,4389524,PLD
2017-06-16,58.58,58.72,57.89,58.13,4335059,PLD
2017-06-19,58.07,58.65,57.94,58.59,2912537,PLD
2017-06-20,58.62,58.7,57.37,57.67,2200559,PLD
2017-06-21,57.71,58.065,57.615,58.05,2639419,PLD
2017-06-22,57.84,57.89,57.5,57.64,1850801,PLD
2017-06-23,58.21,59.07,58.1,58.52,3165446,PLD
2017-06-26,58.74,59.105,58.54,59.06,2390288,PLD
2017-06-27,59.39,59.49,58.705,58.72,5484503,PLD
2017-06-28,58.92,59.23,58.54,59.19,3740241,PLD
2017-06-29,59.26,59.4,58.63,58.69,3400226,PLD
2017-06-30,58.77,59.02,58.585,58.64,2594005,PLD
2017-07-03,58.92,59.31,58.55,59.19,1009471,PLD
2017-07-05,59.26,59.32,58.245,58.53,2244151,PLD
2017-07-06,58.29,58.42,57.21,57.28,2529467,PLD
2017-07-07,57.52,57.875,57.28,57.75,2305136,PLD
2017-07-10,57.84,58.07,57.19,57.28,1955310,PLD
2017-07-11,57.27,57.41,56.59,56.94,2615083,PLD
2017-07-12,57.48,57.88,57.4,57.79,1829583,PLD
2017-07-13,57.89,57.89,57.37,57.55,1514552,PLD
2017-07-14,57.76,58.22,57.76,58.08,1754859,PLD
2017-07-17,58.07,58.83,57.86,58.52,2019446,PLD
2017-07-18,58.53,60.47,58.53,60.12,3501899,PLD
2017-07-19,60.14,60.29,59.77,60.12,3074940,PLD
2017-07-20,60.14,60.25,59.17,59.17,2345203,PLD
2017-07-21,59.04,59.33,58.78,58.99,2643033,PLD
2017-07-24,58.96,60.44,58.65,60.3,2848905,PLD
2017-07-25,60.51,60.51,59.74,60.27,2487712,PLD
2017-07-26,60.32,61.45,60.17,61.14,2026014,PLD
2017-07-27,60.92,61.54,60.4,61.16,1508809,PLD
2017-07-28,61.22,61.64,60.99,61.55,1591918,PLD
2017-07-31,61.8,61.81,60.7,60.81,3289941,PLD
2017-08-01,61.23,61.6,61.12,61.36,1631473,PLD
2017-08-02,61.37,61.5796,60.9,61.2,1380827,PLD
2017-08-03,61.19,61.46,60.81,61.12,1751498,PLD
2017-08-04,61.23,61.6,61.12,61.36,1631473,PLD
2017-08-07,61.31,61.31,60.435,60.65,1577098,PLD
2017-08-08,60.53,61.17,60.35,60.78,1929739,PLD
2017-08-09,60.78,60.905,60.46,60.74,1675785,PLD
2017-08-10,60.42,60.61,59.69,59.94,1769257,PLD
2017-08-11,60.04,60.04,59.355,59.71,1746987,PLD
2017-08-14,60.12,61.42,60.12,61.33,2134374,PLD
2017-08-15,61.24,61.93,60.96,61.89,1585824,PLD
2017-08-16,61.94,62.87,61.93,62.25,2393830,PLD
2017-08-17,62.17,62.4625,61.3,61.3,1588051,PLD
2017-08-18,61.09,61.42,60.61,61.23,1993934,PLD
2017-08-21,61.34,62.17,61.11,62.09,1779425,PLD
2017-08-22,62.2,62.3,61.43,61.7,1317785,PLD
2017-08-23,61.68,62.98,61.55,62.81,1415752,PLD
2017-08-24,63.0,63.079,62.2,62.27,1889521,PLD
2017-08-25,62.6,62.9,62.26,62.58,1303269,PLD
2017-08-28,62.7,62.84,62.06,62.43,1348051,PLD
2017-08-29,62.32,62.75,62.03,62.18,1398511,PLD
2017-08-30,62.1,62.49,61.84,62.46,1822173,PLD
2017-08-31,62.74,63.58,62.65,63.36,2991075,PLD
2017-09-01,63.43,64.14,63.36,63.78,1757782,PLD
2017-09-05,64.25,64.3,63.425,63.51,2263474,PLD
2017-09-06,63.8,63.9699,63.06,63.14,1799619,PLD
2017-09-07,63.36,64.06,63.17,63.71,2314851,PLD
2017-09-08,63.54,64.24,63.2691,63.97,1410233,PLD
2017-09-11,64.21,65.13,64.17,65.13,1828452,PLD
2017-09-12,65.09,65.36,64.21,64.66,1596497,PLD
2017-09-13,64.54,64.54,63.75,64.01,1864242,PLD
2017-09-14,64.26,65.49,63.92,65.29,2548676,PLD
2017-09-15,64.95,65.43,64.09,65.2,4188973,PLD
2017-09-18,65.1,65.44,64.4,65.03,3528783,PLD
2017-09-19,65.11,65.26,64.55,64.75,2334381,PLD
2017-09-20,64.7,64.95,64.185,64.62,2540099,PLD
2017-09-21,64.57,65.01,64.31,64.36,1673509,PLD
2017-09-22,64.32,64.7,63.59,63.68,1807350,PLD
2017-09-25,63.38,64.18,63.26,64.02,2035809,PLD
2017-09-26,63.7,64.01,63.47,63.66,1633861,PLD
2017-09-27,63.5,63.67,62.11,62.91,2549432,PLD
2017-09-28,63.04,63.81,62.91,63.55,1830712,PLD
2017-09-29,63.31,63.7,62.86,63.46,2514990,PLD
2017-10-02,63.68,63.99,63.15,63.59,1669162,PLD
2017-10-03,63.63,63.875,63.27,63.69,1395290,PLD
2017-10-04,63.71,64.13,63.48,64.08,1358026,PLD
2017-10-05,64.21,64.71,64.04,64.57,1665452,PLD
2017-10-06,64.34,64.54,63.57,64.52,1201776,PLD
2017-10-09,64.47,64.87,64.47,64.83,941073,PLD
2017-10-10,64.98,65.54,64.62,64.72,1527547,PLD
2017-10-11,64.54,64.81,64.13,64.5,2123671,PLD
2017-10-12,64.43,65.08,64.33,65.08,2671579,PLD
2017-10-13,65.37,65.63,64.945,65.21,1696805,PLD
2017-10-16,65.25,65.46,64.655,65.0,1949539,PLD
2017-10-17,64.97,64.97,63.742,64.31,2389301,PLD
2017-10-18,64.35,65.4,64.27,65.31,3551667,PLD
2017-10-19,65.3,65.45,64.225,64.55,2404105,PLD
2017-10-20,64.55,64.71,64.1088,64.44,2558476,PLD
2017-10-23,64.68,64.68,64.11,64.46,1579509,PLD
2017-10-24,64.37,64.75,63.55,64.04,2649448,PLD
2017-10-25,64.01,64.78,63.75,64.045,1698173,PLD
2017-10-26,64.31,64.44,63.61,64.27,2267051,PLD
2017-10-27,64.21,64.81,63.88,64.69,1304435,PLD
2017-10-30,64.63,64.66,63.99,64.08,1852698,PLD
2017-10-31,64.2,64.63,63.78,64.58,1906399,PLD
2017-11-01,64.6,65.05,64.32,65.0,1727433,PLD
2017-11-02,65.22,66.25,64.9505,65.94,2383431,PLD
2017-11-03,65.59,66.83,65.44,66.27,2415032,PLD
2017-11-06,66.38,66.75,66.255,66.54,1491512,PLD
2017-11-07,66.68,67.1,66.23,66.53,2267679,PLD
2017-11-08,66.49,67.05,66.4,66.72,1714235,PLD
2017-11-09,66.25,66.86,65.91,66.48,1599571,PLD
2017-11-10,66.03,66.89,66.0,66.22,1587602,PLD
2017-11-13,66.28,67.22,66.05,67.07,1613674,PLD
2017-11-14,67.02,67.25,66.6876,67.19,1869822,PLD
2017-11-15,66.93,67.08,65.51,65.59,2068159,PLD
2017-11-16,65.69,67.19,65.5,67.05,2509390,PLD
2017-11-17,66.52,66.84,66.19,66.3,1304300,PLD
2017-11-20,66.48,66.86,66.19,66.44,1401994,PLD
2017-11-21,66.7,67.53,66.67,67.4,1437172,PLD
2017-11-22,67.29,67.4,66.83,66.89,1269644,PLD
2017-11-24,67.04,67.34,67.02,67.06,451327,PLD
2017-11-27,67.24,67.25,66.72,66.87,1211690,PLD
2017-11-28,66.9,66.95,66.28,66.69,1812780,PLD
2017-11-29,66.66,66.7427,65.6,66.13,1872591,PLD
2017-11-30,66.46,66.55,65.83,66.23,3133544,PLD
2017-12-01,66.4,67.05,65.13,66.19,1679571,PLD
2017-12-04,66.86,66.98,65.93,65.94,2027769,PLD
2017-12-05,65.85,65.86,64.3,64.44,2242447,PLD
2017-12-06,64.37,64.73,64.05,64.72,1415520,PLD
2017-12-07,64.71,65.84,64.61,65.82,1808148,PLD
2017-12-08,66.0,66.4,65.91,66.16,1518806,PLD
2017-12-11,66.05,66.3,65.47,65.73,1282147,PLD
2017-12-12,65.9,66.39,65.41,66.17,1761270,PLD
2017-12-13,66.19,66.58,65.685,65.76,2232994,PLD
2017-12-14,65.82,66.27,65.5,65.91,2029904,PLD
2017-12-15,66.63,66.87,65.25,65.98,4537900,PLD
2017-12-18,66.045,66.67,65.67,65.86,2353021,PLD
2017-12-19,65.82,65.99,63.3,63.38,3145655,PLD
2017-12-20,63.74,64.1598,63.0,63.05,2446106,PLD
2017-12-21,63.305,63.63,62.99,63.01,1823813,PLD
2017-12-22,63.26,63.9444,63.02,63.83,1670903,PLD
2017-12-26,63.94,63.98,63.48,63.82,905304,PLD
2017-12-27,64.09,64.4,63.79,64.28,1227210,PLD
2017-12-28,64.25,64.795,64.05,64.76,1269675,PLD
2017-12-29,64.89,64.94,64.4,64.51,1541486,PLD
2018-01-02,64.59,64.84,63.9,64.01,1532181,PLD
2018-01-03,63.96,64.15,63.61,63.89,1650084,PLD
2018-01-04,63.8,63.96,62.61,62.61,2128515,PLD
2018-01-05,62.92,63.02,62.48,62.56,2825789,PLD
2018-01-08,62.44,63.32,62.32,63.29,2333331,PLD
2018-01-09,63.49,63.97,62.53,62.65,2306070,PLD
2018-01-10,62.4,62.4,61.42,61.44,2791725,PLD
2018-01-11,61.63,61.93,61.11,61.65,2162207,PLD
2018-01-12,61.71,62.06,61.37,61.85,2441904,PLD
2018-01-16,62.24,63.24,62.0,62.14,2432476,PLD
2018-01-17,62.43,62.99,62.06,62.86,2394227,PLD
2018-01-18,62.76,62.76,61.4,61.43,3680733,PLD
2018-01-19,61.52,61.78,61.09,61.78,3791008,PLD
2018-01-22,61.9,63.16,61.78,63.11,3172178,PLD
2018-01-23,63.39,64.98,63.13,64.97,3554279,PLD
2018-01-24,64.96,64.99,64.15,64.48,3171721,PLD
2018-01-25,64.76,64.76,63.76,64.22,1625164,PLD
2018-01-26,64.35,64.5,63.83,64.39,1611917,PLD
2018-01-29,64.25,64.25,63.34,63.39,1462627,PLD
2018-01-30,63.18,63.41,62.42,62.9,2621705,PLD
2018-01-31,63.06,65.17,62.941,65.11,3976908,PLD
2018-02-01,65.01,65.19,63.58,63.72,3474817,PLD
2018-02-02,63.26,64.2,62.9,63.83,2646791,PLD
2018-02-05,63.51,64.22,61.09,61.21,3496729,PLD
2018-02-06,60.15,61.21,59.165,60.74,4659456,PLD
2018-02-07,60.55,61.91,59.97,60.04,4137502,PLD
2013-02-08,89.64,90.85,89.64,90.45,4366498,PM
2013-02-11,90.4,90.82,90.24,90.35,3283314,PM
2013-02-12,90.63,90.73,90.01,90.14,3638936,PM
2013-02-13,90.43,91.47,90.43,90.99,3852738,PM
2013-02-14,90.86,90.9875,89.85,90.01,5268666,PM
2013-02-15,90.06,91.0,89.4,89.99,5238292,PM
2013-02-19,90.37,91.4,90.09,91.31,4429200,PM
2013-02-20,91.28,92.79,90.75,92.09,4867169,PM
2013-02-21,91.61,93.61,91.35,93.13,5991167,PM
2013-02-22,93.22,93.478,92.63,93.42,4072364,PM
2013-02-25,93.28,93.57,91.55,91.56,6400992,PM
2013-02-26,92.03,92.59,91.16,91.6,5150455,PM
2013-02-27,91.36,91.82,90.73,91.43,4801350,PM
2013-02-28,91.68,92.25,91.38,91.75,6040023,PM
2013-03-01,91.69,92.67,91.14,91.44,4554060,PM
2013-03-04,91.48,92.57,91.47,92.36,4117244,PM
2013-03-05,92.5,92.92,91.92,92.28,4546108,PM
2013-03-06,92.34,92.63,91.41,91.6,4085869,PM
2013-03-07,91.4,91.96,91.4,91.81,3178585,PM
2013-03-08,91.87,91.92,90.91,91.11,3946767,PM
2013-03-11,90.9,91.55,90.82,91.21,3249363,PM
2013-03-12,91.38,91.42,90.3,90.89,4419937,PM
2013-03-13,90.84,90.9,90.0372,90.55,4122404,PM
2013-03-14,90.93,91.595,90.8301,91.31,5079448,PM
2013-03-15,90.98,91.63,90.24,91.37,9915093,PM
2013-03-18,90.54,90.935,90.25,90.36,4503135,PM
2013-03-19,90.59,91.22,90.29,90.81,3719881,PM
2013-03-20,91.0,91.71,90.99,91.42,4181228,PM
2013-03-21,91.12,91.535,90.88,91.05,4008811,PM
2013-03-22,91.0,91.97,90.85,91.62,13639737,PM
2013-03-25,91.99,92.63,91.78,91.99,14448509,PM
2013-03-26,91.54,91.81,90.9901,91.76,4676434,PM
2013-03-27,91.29,92.635,91.24,92.0,4168941,PM
2013-03-28,92.04,92.94,91.95,92.71,4425653,PM
2013-04-01,92.74,92.805,92.065,92.78,2947675,PM
2013-04-02,93.05,94.45,92.9,94.41,4614119,PM
2013-04-03,94.58,95.321,94.07,94.36,6293656,PM
2013-04-04,94.74,95.26,94.35,94.53,3819713,PM
2013-04-05,93.79,94.0,92.33,92.72,5034318,PM
2013-04-08,92.94,94.49,92.8,94.44,3674272,PM
2013-04-09,94.77,95.1,94.06,94.54,3295357,PM
2013-04-10,94.89,95.42,94.24,95.26,3744454,PM
2013-04-11,95.33,96.07,95.03,95.6,3718710,PM
2013-04-12,95.67,96.6,95.3,96.44,3945077,PM
2013-04-15,95.94,96.17,94.09,94.11,5016084,PM
2013-04-16,94.46,95.23,93.73,94.97,5630189,PM
2013-04-17,94.57,94.72,93.52,94.04,4344378,PM
2013-04-18,92.0,92.62,90.7,91.69,8271046,PM
2013-04-19,91.94,92.6,91.5,91.95,5949713,PM
2013-04-22,91.9,92.945,91.6699,92.82,4176868,PM
2013-04-23,93.28,93.88,92.0,93.6,4266540,PM
2013-04-24,93.77,94.94,93.64,94.05,5209004,PM
2013-04-25,94.47,94.81,94.21,94.64,3363146,PM
2013-04-26,94.77,95.72,94.67,95.31,4369667,PM
2013-04-29,95.31,96.12,94.96,95.96,3802628,PM
2013-04-30,95.83,95.9,95.06,95.59,3714391,PM
2013-05-01,95.32,96.73,95.22,95.67,5123172,PM
2013-05-02,95.88,96.04,94.5401,95.01,5691575,PM
2013-05-03,95.46,95.6,94.05,94.26,5658388,PM
2013-05-06,93.78,94.08,92.85,93.11,6189631,PM
2013-05-07,93.12,93.89,93.0,93.61,4977513,PM
2013-05-08,93.65,94.56,93.47,94.51,4237335,PM
2013-05-09,94.38,94.535,93.43,93.71,3770829,PM
2013-05-10,93.95,94.1,93.0,93.32,5358042,PM
2013-05-13,93.16,94.54,93.03,94.04,4749364,PM
2013-05-14,93.97,95.04,93.84,94.96,4624155,PM
2013-05-15,95.06,96.31,94.97,96.3,5042584,PM
2013-05-16,95.81,96.32,95.25,95.44,5139022,PM
2013-05-17,95.53,96.01,94.965,95.68,5141297,PM
2013-05-20,95.68,95.75,94.75,95.0,3855223,PM
2013-05-21,94.94,94.97,93.69,94.4,5203499,PM
2013-05-22,93.94,95.33,93.75,93.97,7011037,PM
2013-05-23,93.4,94.6,93.3,94.31,5457988,PM
2013-05-24,93.86,94.4301,93.33,94.12,3815608,PM
2013-05-28,94.89,95.6,93.16,93.36,6276410,PM
2013-05-29,92.67,92.74,91.45,92.25,6788984,PM
2013-05-30,92.25,92.91,92.02,92.42,4373880,PM
2013-05-31,91.97,92.565,90.89,90.91,7409346,PM
2013-06-03,90.95,92.66,90.2,92.38,6555863,PM
2013-06-04,92.38,92.82,91.42,91.89,4727211,PM
2013-06-05,91.66,91.72,90.41,90.47,4480006,PM
2013-06-06,90.15,92.0,89.43,92.0,9931556,PM
2013-06-07,92.65,93.065,91.07,92.09,5650528,PM
2013-06-10,92.26,92.73,91.41,91.63,3888447,PM
2013-06-11,91.09,92.33,90.85,91.23,3648043,PM
2013-06-12,91.7,92.155,91.1,91.65,4194731,PM
2013-06-13,91.74,92.77,91.36,92.58,3902543,PM
2013-06-14,92.32,93.17,91.97,92.12,3811038,PM
2013-06-17,92.43,93.0,91.8229,92.47,4584525,PM
2013-06-18,92.51,92.88,91.94,92.65,2888162,PM
2013-06-19,92.73,93.13,90.26,90.26,4841643,PM
2013-06-20,89.86,89.86,86.33,86.63,9512242,PM
2013-06-21,87.48,88.44,86.65,87.46,11091388,PM
2013-06-24,86.61,88.03,86.05,86.85,6825166,PM
2013-06-25,86.57,86.94,86.05,86.5,6388001,PM
2013-06-26,87.12,88.41,86.94,87.54,6448872,PM
2013-06-27,88.37,88.96,87.69,87.78,5277165,PM
2013-06-28,87.5,88.32,86.56,86.62,11125921,PM
2013-07-01,87.11,87.96,87.11,87.53,5338041,PM
2013-07-02,87.39,88.38,87.05,87.56,4775844,PM
2013-07-03,87.08,88.175,86.8,87.75,2071866,PM
2013-07-05,88.12,88.25,86.58,87.51,3039630,PM
2013-07-08,88.01,89.12,87.78,88.57,4374209,PM
2013-07-09,89.28,89.9,88.93,89.18,4291383,PM
2013-07-10,89.22,89.9092,88.22,88.43,5037099,PM
2013-07-11,89.84,91.08,89.66,90.34,5808599,PM
2013-07-12,90.99,91.4,89.04,89.7,4958762,PM
2013-07-15,89.68,90.185,89.21,89.61,3612854,PM
2013-07-16,89.52,90.75,89.31,89.95,4933608,PM
2013-07-17,90.26,90.65,89.71,89.71,4355123,PM
2013-07-18,88.28,90.2,87.65,89.25,6149465,PM
2013-07-19,89.31,89.49,88.45,88.61,5246863,PM
2013-07-22,89.0,90.1,88.57,89.23,4327832,PM
2013-07-23,89.2,89.68,88.58,88.78,4164752,PM
2013-07-24,88.84,88.926,87.89,88.54,5171511,PM
2013-07-25,88.085,89.67,88.085,89.22,3954880,PM
2013-07-26,88.68,88.99,87.72,88.88,3825637,PM
2013-07-29,88.6,89.14,88.35,88.67,3250226,PM
2013-07-30,89.1,89.44,88.67,89.17,3672193,PM
2013-07-31,89.14,89.94,88.825,89.18,5375477,PM
2013-08-01,89.61,89.9,89.37,89.71,5262839,PM
2013-08-02,89.39,89.75,89.105,89.59,3479818,PM
2013-08-05,89.39,89.56,88.71,89.22,2791099,PM
2013-08-06,89.01,89.17,88.56,88.77,4230049,PM
2013-08-07,88.65,88.65,87.88,88.21,4218917,PM
2013-08-08,88.52,89.8,88.41,89.36,4193380,PM
2013-08-09,89.35,89.57,88.43,88.7,3338235,PM
2013-08-12,88.21,88.73,88.0,88.3,2918545,PM
2013-08-13,88.21,88.59,87.58,88.33,3035850,PM
2013-08-14,88.52,88.98,87.81,88.18,2942245,PM
2013-08-15,87.79,88.03,86.95,87.14,3630439,PM
2013-08-16,86.7,87.15,85.6,85.75,4711362,PM
2013-08-19,85.6,85.8,85.06,85.16,4447063,PM
2013-08-20,85.22,85.24,84.18,84.21,5963190,PM
2013-08-21,84.13,84.805,83.67,83.77,7091693,PM
2013-08-22,83.74,84.37,83.74,84.17,4718802,PM
2013-08-23,84.35,85.64,84.27,85.37,4331378,PM
2013-08-26,85.5,85.65,84.41,84.41,3420075,PM
2013-08-27,83.99,84.59,83.53,84.11,5002439,PM
2013-08-28,83.77,83.81,82.9,82.95,6096413,PM
2013-08-29,83.03,84.415,82.86,83.88,4510696,PM
2013-08-30,83.67,84.0,83.15,83.44,4385955,PM
2013-09-03,83.83,84.39,83.16,83.4,4725577,PM
2013-09-04,83.28,84.31,83.2,83.85,3707986,PM
2013-09-05,83.96,84.75,83.69,84.1,4310693,PM
2013-09-06,84.38,84.62,83.56,84.19,3574694,PM
2013-09-09,84.41,84.52,83.73,84.51,3966005,PM
2013-09-10,84.79,84.91,84.04,84.23,4462507,PM
2013-09-11,84.685,86.58,84.61,86.56,5591834,PM
2013-09-12,86.6,86.73,85.98,86.28,4237793,PM
2013-09-13,86.49,87.88,86.49,87.78,4455726,PM
2013-09-16,88.68,89.0799,87.735,87.85,4274231,PM
2013-09-17,87.77,88.35,87.72,88.22,4154273,PM
2013-09-18,88.31,90.22,87.83,89.95,5841498,PM
2013-09-19,90.08,91.25,89.895,90.54,4762346,PM
2013-09-20,90.66,90.9599,90.36,90.47,20797745,PM
2013-09-23,90.12,90.16,89.26,89.75,13825654,PM
2013-09-24,88.49,88.55,87.27,87.41,5633355,PM
2013-09-25,87.4,87.6,86.56,86.91,3989976,PM
2013-09-26,87.02,87.72,86.77,87.69,3597557,PM
2013-09-27,87.26,87.46,86.72,87.33,3319356,PM
2013-09-30,86.72,87.21,86.28,86.59,4288452,PM
2013-10-01,86.73,87.431,86.52,87.37,3545695,PM
2013-10-02,86.98,87.77,86.57,87.72,4335914,PM
2013-10-03,87.54,87.95,86.8,87.49,3987739,PM
2013-10-04,87.44,87.69,86.74,87.04,3600118,PM
2013-10-07,86.63,87.26,86.47,86.58,3734438,PM
2013-10-08,86.42,87.03,85.9,85.94,4670423,PM
2013-10-09,86.08,86.42,84.16,84.16,7307327,PM
2013-10-10,84.8,86.2,84.8,86.16,5831412,PM
2013-10-11,86.29,86.71,84.71,85.03,5988443,PM
2013-10-14,84.69,87.05,84.66,86.69,4533862,PM
2013-10-15,86.56,86.56,85.3956,85.5,4978743,PM
2013-10-16,85.95,86.25,85.4,86.09,4743555,PM
2013-10-17,85.83,87.5,85.79,86.89,6286342,PM
2013-10-18,86.85,87.24,86.11,86.93,5654263,PM
2013-10-21,86.64,86.97,86.38,86.85,3437948,PM
2013-10-22,86.77,87.92,86.21,87.78,5247601,PM
2013-10-23,87.4,88.82,87.29,88.12,4229088,PM
2013-10-24,88.65,89.21,88.01,88.18,5099818,PM
2013-10-25,87.77,88.65,87.69,88.6,4610021,PM
2013-10-28,88.73,90.38,88.51,89.9,5238849,PM
2013-10-29,90.1,90.5,89.4,90.36,4294302,PM
2013-10-30,90.59,90.66,89.31,89.34,3708938,PM
2013-10-31,89.23,90.1,88.8,89.12,5339785,PM
2013-11-01,89.36,90.15,89.2,89.76,4094484,PM
2013-11-04,90.15,90.35,89.59,90.25,3589249,PM
2013-11-05,90.07,90.49,89.83,90.13,3085056,PM
2013-11-06,90.44,91.24,90.28,91.01,3908920,PM
2013-11-07,91.04,91.25,89.59,89.97,5184437,PM
2013-11-08,89.74,89.79,88.71,89.41,4972580,PM
2013-11-11,89.36,90.97,89.25,89.73,3417889,PM
2013-11-12,89.61,89.76,88.83,89.75,3910085,PM
2013-11-13,89.4,90.72,89.36,90.62,3723336,PM
2013-11-14,90.67,91.24,90.59,90.7,3766174,PM
2013-11-15,90.55,91.4,90.48,91.36,4092969,PM
2013-11-18,91.32,91.81,91.32,91.64,3463837,PM
2013-11-19,91.45,91.68,91.04,91.47,3162457,PM
2013-11-20,91.53,91.81,88.6,89.3,10067520,PM
2013-11-21,87.34,87.96,84.9,86.6,15638612,PM
2013-11-22,86.78,87.29,86.28,86.95,7115651,PM
2013-11-25,87.14,87.18,86.205,86.29,4688518,PM
2013-11-26,86.12,86.37,84.86,85.48,8403404,PM
2013-11-27,85.44,85.77,85.251,85.5,3626558,PM
2013-11-29,85.75,86.0099,85.3,85.54,2990376,PM
2013-12-02,85.33,85.7,85.0,85.07,3904350,PM
2013-12-03,84.85,85.76,84.85,85.76,5206577,PM
2013-12-04,85.32,86.04,85.01,85.91,4495606,PM
2013-12-05,85.69,86.09,85.11,85.51,5591781,PM
2013-12-06,86.31,86.55,85.6,85.83,4844795,PM
2013-12-09,86.04,86.44,85.59,86.35,4597763,PM
2013-12-10,86.25,86.49,85.38,85.79,4756257,PM
2013-12-11,86.01,86.29,85.51,85.92,5352143,PM
2013-12-12,85.73,85.85,85.21,85.32,4616828,PM
2013-12-13,85.45,85.58,84.9,85.24,3650038,PM
2013-12-16,85.27,85.27,84.62,84.75,5500842,PM
2013-12-17,84.71,84.86,84.32,84.65,5665413,PM
2013-12-18,84.99,85.56,83.81,85.48,6874995,PM
2013-12-19,85.33,85.68,84.82,85.48,5666868,PM
2013-12-20,85.55,85.86,85.31,85.52,9643579,PM
2013-12-23,84.84,85.39,84.33,85.25,4175382,PM
2013-12-24,85.09,85.99,85.01,85.43,1909568,PM
2013-12-26,85.48,86.14,85.43,86.01,2624011,PM
2013-12-27,86.2,86.93,86.09,86.74,3046045,PM
2013-12-30,86.57,86.885,85.84,86.6,3908321,PM
2013-12-31,86.63,87.34,86.42,87.13,3799507,PM
2014-01-02,87.0,87.2,85.75,86.02,3760670,PM
2014-01-03,86.25,86.5,85.51,85.53,3846961,PM
2014-01-06,85.55,85.57,84.55,84.93,5323966,PM
2014-01-07,85.12,85.67,84.53,84.68,7510832,PM
2014-01-08,84.5,84.61,82.93,83.27,10925115,PM
2014-01-09,83.25,83.63,82.61,83.31,6690090,PM
2014-01-10,83.96,84.05,82.41,82.57,9052164,PM
2014-01-13,82.44,82.96,82.27,82.45,7027686,PM
2014-01-14,82.74,83.0,82.31,82.45,6105366,PM
2014-01-15,82.45,83.3,82.35,83.08,5530825,PM
2014-01-16,82.96,84.55,82.62,84.52,6878677,PM
2014-01-17,84.13,84.26,83.2,83.33,6193608,PM
2014-01-21,84.32,84.54,83.41,83.99,4528119,PM
2014-01-22,83.92,84.41,83.45,84.19,3405841,PM
2014-01-23,83.61,84.41,83.0,83.54,4539037,PM
2014-01-24,82.96,83.18,81.5,81.5,8093091,PM
2014-01-27,81.63,81.86,80.77,80.78,5444275,PM
2014-01-28,80.89,81.01,80.51,80.81,5973530,PM
2014-01-29,80.47,80.47,78.33,79.44,10377658,PM
2014-01-30,79.61,79.8,78.93,79.09,7011930,PM
2014-01-31,78.31,78.95,77.19,78.14,8008154,PM
2014-02-03,78.09,78.19,75.28,75.39,9839835,PM
2014-02-04,75.85,77.23,75.57,76.88,7935112,PM
2014-02-05,76.56,77.08,76.06,76.9,7040279,PM
2014-02-06,76.88,78.79,76.66,78.11,8401351,PM
2014-02-07,78.33,80.29,78.17,80.25,8663204,PM
2014-02-10,79.95,80.0965,78.44,78.81,6532396,PM
2014-02-11,78.61,79.5,78.01,79.46,6015419,PM
2014-02-12,79.64,79.66,78.31,78.44,5160136,PM
2014-02-13,78.25,79.32,77.55,79.24,4595600,PM
2014-02-14,79.03,80.55,78.88,80.39,6642446,PM
2014-02-18,80.21,80.94,80.0,80.01,5989021,PM
2014-02-19,79.77,80.1944,79.5,79.6,4474066,PM
2014-02-20,79.63,80.15,79.25,79.71,4546128,PM
2014-02-21,79.64,79.94,78.9,78.97,5429540,PM
2014-02-24,78.79,79.64,78.52,79.17,5051968,PM
2014-02-25,79.4,80.09,79.33,79.93,5363118,PM
2014-02-26,80.05,80.08,78.92,79.5,5278235,PM
2014-02-27,79.5,81.14,79.345,80.78,5978275,PM
2014-02-28,81.16,81.6,80.511,80.91,4568955,PM
2014-03-03,80.25,80.97,79.77,80.45,5289863,PM
2014-03-04,81.0,81.86,80.99,81.58,5595714,PM
2014-03-05,81.87,81.8799,80.77,81.07,3844436,PM
2014-03-06,81.2,81.5,80.7948,80.91,5149998,PM
2014-03-07,81.02,81.04,79.22,80.34,5384591,PM
2014-03-10,80.32,80.57,80.04,80.43,4571415,PM
2014-03-11,80.62,80.85,79.15,79.52,5324948,PM
2014-03-12,79.15,79.45,78.79,79.17,4363910,PM
2014-03-13,79.41,79.89,79.06,79.23,4285676,PM
2014-03-14,79.25,80.4837,79.18,79.89,4814663,PM
2014-03-17,80.01,80.68,80.0,80.28,4453918,PM
2014-03-18,80.28,80.908,80.14,80.47,3698677,PM
2014-03-19,80.47,81.2,79.41,79.66,4961088,PM
2014-03-20,79.63,80.46,79.45,80.43,4402844,PM
2014-03-21,81.09,81.45,80.54,81.0,10868822,PM
2014-03-24,81.1201,81.19,80.305,80.42,5285754,PM
2014-03-25,79.68,80.36,79.67,80.2,4740624,PM
2014-03-26,80.18,81.0351,80.18,80.42,4872399,PM
2014-03-27,80.25,80.43,79.93,80.07,4652833,PM
2014-03-28,80.21,81.02,80.15,81.02,4106030,PM
2014-03-31,81.23,81.945,81.03,81.87,6300402,PM
2014-04-01,81.74,82.33,81.7,82.21,5297293,PM
2014-04-02,82.32,82.5,82.16,82.46,4265020,PM
2014-04-03,82.53,82.68,82.0,82.28,3643588,PM
2014-04-04,82.93,83.15,82.52,82.81,5710259,PM
2014-04-07,82.76,83.32,82.73,82.89,5230920,PM
2014-04-08,82.97,84.24,82.97,83.82,5546753,PM
2014-04-09,83.96,84.02,83.27,83.88,3845620,PM
2014-04-10,84.08,84.97,83.36,83.52,6411669,PM
2014-04-11,83.36,83.99,82.71,83.14,5563057,PM
2014-04-14,83.65,84.47,83.36,84.17,4928023,PM
2014-04-15,84.09,84.48,83.5521,84.38,4876209,PM
2014-04-16,84.75,84.82,84.1,84.79,5248639,PM
2014-04-17,83.62,84.05,82.12,83.15,7858834,PM
2014-04-21,82.98,83.6101,82.5,83.5,3709411,PM
2014-04-22,83.35,83.89,82.96,83.54,3728048,PM
2014-04-23,83.49,83.94,83.25,83.35,3745547,PM
2014-04-24,83.2,84.01,83.01,83.49,3696993,PM
2014-04-25,83.4,84.2,83.4,84.11,4375164,PM
2014-04-28,84.58,85.62,84.47,84.98,7171983,PM
2014-04-29,84.98,85.831,84.87,85.19,4488580,PM
2014-04-30,85.01,85.59,84.79,85.43,4974114,PM
2014-05-01,85.49,85.96,85.21,85.72,3504473,PM
2014-05-02,85.77,85.77,85.1501,85.38,3596446,PM
2014-05-05,85.02,85.51,84.82,85.34,2328286,PM
2014-05-06,85.18,85.55,85.0,85.28,3258104,PM
2014-05-07,85.29,85.93,85.11,85.8,3604970,PM
2014-05-08,85.71,86.38,85.2,86.21,3511465,PM
2014-05-09,86.03,86.52,85.94,86.4,2864085,PM
2014-05-12,86.82,86.9,85.89,86.13,3232835,PM
2014-05-13,86.28,86.32,85.63,85.93,3710235,PM
2014-05-14,85.91,86.27,85.59,85.75,3194972,PM
2014-05-15,85.8,86.19,85.15,85.33,4112645,PM
2014-05-16,85.23,85.98,85.2,85.77,6359696,PM
2014-05-19,85.72,85.8,85.335,85.74,2706067,PM
2014-05-20,85.48,85.5,85.015,85.22,3396704,PM
2014-05-21,85.21,86.5,84.929,86.15,4995100,PM
2014-05-22,86.18,86.73,85.87,86.29,4631346,PM
2014-05-23,86.14,86.9,86.12,86.57,3790984,PM
2014-05-27,86.53,87.16,86.22,86.91,4153810,PM
2014-05-28,86.88,87.5,86.48,87.35,4283488,PM
2014-05-29,87.62,88.7,87.38,88.37,4782649,PM
2014-05-30,88.25,88.8,88.05,88.54,4172699,PM
2014-06-02,88.33,88.74,88.0498,88.32,3237759,PM
2014-06-03,88.25,88.49,87.62,87.89,3073031,PM
2014-06-04,87.77,88.21,87.57,87.97,2517395,PM
2014-06-05,88.0,88.16,87.67,87.9,3352472,PM
2014-06-06,88.0,88.56,87.9,88.33,2543950,PM
2014-06-09,88.01,88.47,87.81,88.33,2864414,PM
2014-06-10,87.89,88.57,87.81,88.39,3479449,PM
2014-06-11,88.16,88.74,88.16,88.44,3261350,PM
2014-06-12,88.21,88.71,88.07,88.24,3949978,PM
2014-06-13,88.17,88.63,87.875,88.45,3162838,PM
2014-06-16,88.37,89.36,88.07,89.03,4550144,PM
2014-06-17,88.78,89.0,88.41,88.74,4217389,PM
2014-06-18,88.82,89.965,88.44,89.88,4843185,PM
2014-06-19,89.97,91.47,89.91,91.34,7153309,PM
2014-06-20,91.39,91.63,90.78,91.14,9003222,PM
2014-06-23,91.15,91.24,90.27,90.43,5493526,PM
2014-06-24,89.12,89.94,88.73,89.37,5337560,PM
2014-06-25,89.3,89.3,88.275,88.89,4663403,PM
2014-06-26,86.8,86.91,85.98,86.49,10748992,PM
2014-06-27,86.17,86.17,84.05,84.85,16141038,PM
2014-06-30,84.63,84.9,84.16,84.31,8020410,PM
2014-07-01,84.35,84.535,83.87,84.21,6619580,PM
2014-07-02,84.21,85.1,83.83,84.86,4335943,PM
2014-07-03,84.76,86.09,84.73,85.69,3562503,PM
2014-07-07,85.58,86.45,85.46,86.08,4235239,PM
2014-07-08,86.13,86.66,85.94,86.29,3726100,PM
2014-07-09,86.51,86.85,85.82,86.03,3192726,PM
2014-07-10,85.61,86.04,84.88,84.9,5465471,PM
2014-07-11,85.6,86.08,84.84,85.41,4861424,PM
2014-07-14,85.92,86.26,85.75,85.95,3470235,PM
2014-07-15,85.57,85.61,84.48,84.59,5776446,PM
2014-07-16,84.99,85.55,84.49,84.7,6244388,PM
2014-07-17,84.58,86.65,84.52,84.55,5937523,PM
2014-07-18,85.01,86.15,84.9,86.02,4569224,PM
2014-07-21,85.29,85.78,85.2,85.57,3277917,PM
2014-07-22,85.66,85.89,85.26,85.38,2741903,PM
2014-07-23,85.53,85.73,84.97,85.08,2750515,PM
2014-07-24,85.29,85.78,85.25,85.54,3702954,PM
2014-07-25,85.32,85.53,84.57,84.85,2715067,PM
2014-07-28,84.98,84.98,84.1,84.48,3053935,PM
2014-07-29,84.5,85.38,84.5,84.65,2677241,PM
2014-07-30,84.72,85.07,83.14,83.19,4679509,PM
2014-07-31,82.96,82.99,82.0,82.01,4634487,PM
2014-08-01,81.8,82.33,81.5,82.13,3282915,PM
2014-08-04,81.8,82.33,81.5,82.13,3293406,PM
2014-08-05,81.85,82.26,81.19,81.58,3710246,PM
2014-08-06,81.59,83.95,81.59,83.48,5060095,PM
2014-08-07,83.55,83.9,82.38,82.71,4452273,PM
2014-08-08,82.8,83.95,82.595,83.84,3817905,PM
2014-08-11,83.97,84.96,83.75,84.35,3414539,PM
2014-08-12,84.12,84.26,83.74,84.18,2196599,PM
2014-08-13,84.44,84.82,84.23,84.47,2355617,PM
2014-08-14,84.49,84.99,84.47,84.93,1795896,PM
2014-08-15,85.1,85.17,83.82,84.5,4231279,PM
2014-08-18,84.71,85.095,84.63,84.99,3090687,PM
2014-08-19,85.1,85.47,84.63,85.38,2278415,PM
2014-08-20,85.21,85.37,84.6,85.09,2441420,PM
2014-08-21,85.23,85.69,85.12,85.15,2187364,PM
2014-08-22,84.82,85.23,84.2,84.34,3778255,PM
2014-08-25,84.93,85.54,84.93,85.19,2864825,PM
2014-08-26,85.24,85.46,84.83,85.26,2466249,PM
2014-08-27,85.13,85.29,84.83,85.25,2094346,PM
2014-08-28,84.92,85.38,84.84,85.26,1801832,PM
2014-08-29,85.28,85.69,85.04,85.58,2570631,PM
2014-09-02,85.3,85.9,85.06,85.49,3344093,PM
2014-09-03,85.85,85.88,85.2,85.4,2449013,PM
2014-09-04,85.77,85.79,84.79,84.99,3143275,PM
2014-09-05,85.06,85.5,84.81,85.45,2784103,PM
2014-09-08,85.29,85.36,83.92,84.0,4857557,PM
2014-09-09,84.1,84.31,83.63,83.83,3901403,PM
2014-09-10,84.12,84.41,83.81,84.19,3433299,PM
2014-09-11,84.15,84.56,83.95,84.5,4371096,PM
2014-09-12,84.71,84.75,83.72,84.02,3588301,PM
2014-09-15,84.29,84.3,83.88,84.2,3947131,PM
2014-09-16,84.16,85.0401,84.06,84.82,3269847,PM
2014-09-17,84.91,85.34,84.54,84.9,3633889,PM
2014-09-18,85.05,85.2656,84.1444,84.72,4322352,PM
2014-09-19,85.15,85.675,84.7,85.55,7856459,PM
2014-09-22,85.09,86.07,85.06,86.05,7002584,PM
2014-09-23,84.75,85.17,83.63,83.66,5654120,PM
2014-09-24,83.6,84.73,83.56,84.45,5568714,PM
2014-09-25,84.0,84.2,83.55,83.7,5222505,PM
2014-09-26,82.84,83.34,82.58,83.23,5491284,PM
2014-09-29,82.61,82.95,82.55,82.66,4657024,PM
2014-09-30,82.89,83.52,82.28,83.4,9740596,PM
2014-10-01,83.25,83.88,83.21,83.47,5786414,PM
2014-10-02,83.6,84.26,83.18,84.21,5513865,PM
2014-10-03,84.35,84.85,84.24,84.51,4301822,PM
2014-10-06,84.84,84.85,84.07,84.57,2678172,PM
2014-10-07,84.42,84.79,83.94,83.98,4506773,PM
2014-10-08,83.94,85.125,83.68,85.06,5335078,PM
2014-10-09,85.18,85.99,83.86,83.92,6376437,PM
2014-10-10,84.38,85.25,84.28,84.28,5282188,PM
2014-10-13,84.6,85.29,83.97,84.07,4404508,PM
2014-10-14,84.19,84.63,83.62,83.69,4784116,PM
2014-10-15,83.11,83.85,81.9,83.58,8417516,PM
2014-10-16,83.19,85.315,83.0,85.26,7058655,PM
2014-10-17,84.97,86.01,84.44,86.0,7621728,PM
2014-10-20,85.76,87.21,85.71,86.93,5537858,PM
2014-10-21,87.32,87.47,86.62,87.45,4614139,PM
2014-10-22,87.22,87.67,87.115,87.6,5339708,PM
2014-10-23,87.95,88.21,87.51,87.62,4937027,PM
2014-10-24,87.86,88.18,87.4,88.06,3255349,PM
2014-10-27,87.92,88.67,87.8001,88.04,2851414,PM
2014-10-28,88.49,88.49,87.78,88.27,3631279,PM
2014-10-29,88.19,88.83,87.34,87.91,3451570,PM
2014-10-30,87.45,88.68,86.91,88.35,2706436,PM
2014-10-31,88.79,89.2401,88.465,89.01,4876217,PM
2014-11-03,88.85,89.5,88.6,89.19,3361648,PM
2014-11-04,89.39,89.91,89.19,89.45,2752483,PM
2014-11-05,89.83,90.25,89.09,89.9,4060968,PM
2014-11-06,89.68,89.83,87.18,87.5,6109340,PM
2014-11-07,87.5,88.2,87.26,88.12,3219381,PM
2014-11-10,87.83,88.5,87.52,88.42,3191831,PM
2014-11-11,88.44,88.48,87.84,88.09,2414291,PM
2014-11-12,88.04,88.13,87.57,87.9,2839517,PM
2014-11-13,88.04,88.7,87.53,87.86,3163855,PM
2014-11-14,87.35,87.4,85.49,86.28,6011499,PM
2014-11-17,86.33,87.5,86.17,87.3,3644585,PM
2014-11-18,87.47,87.6021,87.09,87.13,3653738,PM
2014-11-19,86.95,87.2,86.47,86.83,4529855,PM
2014-11-20,86.5,86.5,85.57,85.81,6330722,PM
2014-11-21,86.15,87.035,86.105,87.0,6851858,PM
2014-11-24,87.3,87.61,86.47,86.5,3888593,PM
2014-11-25,86.49,86.73,86.16,86.3,5054368,PM
2014-11-26,86.66,86.91,86.415,86.6,2666709,PM
2014-11-28,87.2,87.57,86.77,86.93,3230908,PM
2014-12-01,86.37,87.03,85.7,86.5,3554112,PM
2014-12-02,86.58,87.43,86.52,87.39,4089859,PM
2014-12-03,87.15,87.68,86.77,87.65,3867038,PM
2014-12-04,87.27,87.48,86.3735,87.15,4121560,PM
2014-12-05,87.28,87.325,86.71,87.14,4236647,PM
2014-12-08,86.42,87.16,86.33,86.79,3270598,PM
2014-12-09,86.05,86.58,85.25,86.56,3467792,PM
2014-12-10,86.49,86.59,85.27,85.6,4625562,PM
2014-12-11,85.63,86.81,85.6,85.97,4182667,PM
2014-12-12,85.59,86.37,84.39,84.42,4922833,PM
2014-12-15,84.53,84.88,82.38,82.45,7286877,PM
2014-12-16,82.2,82.96,81.35,81.39,8405214,PM
2014-12-17,81.81,82.26,81.16,81.85,6673355,PM
2014-12-18,82.7,84.05,82.39,84.02,6701820,PM
2014-12-19,84.17,84.39,82.63,83.05,9128011,PM
2014-12-22,82.48,83.16,82.16,82.97,5951664,PM
2014-12-23,83.22,83.58,83.01,83.3,4436850,PM
2014-12-24,83.4,83.57,83.06,83.15,1748302,PM
2014-12-26,83.1,83.69,83.03,83.34,1709071,PM
2014-12-29,83.03,83.525,82.74,83.2,2628992,PM
2014-12-30,83.15,83.48,82.39,82.5,2708092,PM
2014-12-31,82.73,82.82,81.36,81.45,3709338,PM
2015-01-02,81.6,81.79,80.625,81.02,3795433,PM
2015-01-05,80.99,81.09,79.86,80.41,6213408,PM
2015-01-06,80.96,82.045,80.6,81.1,10011488,PM
2015-01-07,81.8,82.05,81.02,81.71,7525061,PM
2015-01-08,82.32,83.58,82.31,82.94,6594486,PM
2015-01-09,83.54,83.65,82.47,82.72,4301315,PM
2015-01-12,83.11,83.67,82.635,83.05,3997209,PM
2015-01-13,83.32,83.98,82.67,83.1,5810156,PM
2015-01-14,82.26,83.46,82.25,83.42,4629168,PM
2015-01-15,82.71,83.418,82.57,82.82,5088125,PM
2015-01-16,82.85,83.195,82.19,82.7,7302271,PM
2015-01-20,83.21,83.99,82.89,83.58,6172287,PM
2015-01-21,83.08,84.61,82.72,84.55,4518468,PM
2015-01-22,85.04,85.29,84.43,85.16,6069714,PM
2015-01-23,84.61,84.75,82.7,82.82,6649347,PM
2015-01-26,82.95,83.405,82.5,83.05,4658496,PM
2015-01-27,82.53,82.72,81.38,81.6,8541891,PM
2015-01-28,82.03,82.3,80.39,80.58,5878730,PM
2015-01-29,80.51,81.4999,80.321,81.22,4108215,PM
2015-01-30,80.53,81.188,80.1,80.24,6692937,PM
2015-02-02,80.24,81.7,80.06,81.63,4129576,PM
2015-02-03,82.0,82.44,81.81,82.24,4103180,PM
2015-02-04,82.04,82.6,81.85,82.08,5151069,PM
2015-02-05,82.42,83.24,81.31,82.57,6317062,PM
2015-02-06,82.32,82.32,80.94,81.27,5942878,PM
2015-02-09,80.81,81.48,80.56,80.83,4357163,PM
2015-02-10,80.92,81.21,80.53,81.08,6732159,PM
2015-02-11,81.36,82.73,81.16,82.48,5670478,PM
2015-02-12,82.71,83.72,82.58,83.69,5324550,PM
2015-02-13,83.81,83.86,82.66,82.87,4924680,PM
2015-02-17,82.8,82.85,82.3,82.71,4391316,PM
2015-02-18,82.34,83.008,82.24,83.0,2487271,PM
2015-02-19,82.96,83.05,82.41,82.62,3774273,PM
2015-02-20,82.47,83.13,82.25,83.04,3572405,PM
2015-02-23,82.8,82.95,82.28,82.89,3362441,PM
2015-02-24,82.71,83.62,82.64,83.51,3313791,PM
2015-02-25,83.51,83.72,83.2,83.47,2850183,PM
2015-02-26,83.24,83.4,82.57,82.8,2973164,PM
2015-02-27,82.73,83.1,82.14,82.96,5971689,PM
2015-03-02,82.88,83.22,82.64,82.95,3188892,PM
2015-03-03,82.67,82.99,82.4599,82.7,3597528,PM
2015-03-04,82.69,82.7,81.69,82.17,3582486,PM
2015-03-05,82.2,82.37,81.54,81.71,3418825,PM
2015-03-06,81.28,81.35,79.79,80.05,7757420,PM
2015-03-09,80.18,80.595,80.07,80.45,4574294,PM
2015-03-10,80.0,80.0,79.06,79.25,7066882,PM
2015-03-11,79.33,79.44,77.38,77.82,7285350,PM
2015-03-12,78.26,78.78,77.96,78.73,4806600,PM
2015-03-13,78.73,78.73,76.85,77.65,5337569,PM
2015-03-16,78.07,78.38,77.46,77.89,5361781,PM
2015-03-17,77.77,78.25,77.63,77.89,4140954,PM
2015-03-18,77.6,79.28,76.59,78.56,9179210,PM
2015-03-19,78.64,79.32,78.56,78.86,9453847,PM
2015-03-20,78.83,79.48,78.79,79.45,10919236,PM
2015-03-23,79.45,80.1541,79.45,79.86,4841140,PM
2015-03-24,78.87,79.2,77.5,77.53,6021456,PM
2015-03-25,77.81,77.97,76.54,76.7,7923821,PM
2015-03-26,76.56,76.955,76.27,76.34,7069216,PM
2015-03-27,76.27,76.87,76.16,76.79,5158837,PM
2015-03-30,77.25,77.25,76.26,76.86,4390621,PM
2015-03-31,76.54,76.55,75.3,75.33,7498259,PM
2015-04-01,75.27,76.09,75.27,76.07,6915145,PM
2015-04-02,76.44,77.42,75.95,77.26,4745408,PM
2015-04-06,77.29,78.66,77.24,78.2,5553101,PM
2015-04-07,78.19,78.57,77.74,77.74,4790499,PM
2015-04-08,77.73,78.0,76.93,77.24,4556182,PM
2015-04-09,77.02,77.99,77.0,77.86,3371796,PM
2015-04-10,78.11,78.57,77.8701,77.9,3860087,PM
2015-04-13,77.5,77.89,77.25,77.39,3585421,PM
2015-04-14,77.14,78.28,77.12,78.11,4891150,PM
2015-04-15,78.44,78.91,77.87,78.13,7231371,PM
2015-04-16,82.42,85.26,82.21,84.96,23609501,PM
2015-04-17,84.57,85.485,84.32,85.26,8306697,PM
2015-04-20,85.4,85.75,84.465,84.98,6388162,PM
2015-04-21,84.99,85.3,83.855,84.05,4399318,PM
2015-04-22,84.06,84.06,82.92,83.69,5951936,PM
2015-04-23,83.17,84.375,82.88,83.55,4347072,PM
2015-04-24,83.54,83.87,82.67,82.75,4498535,PM
2015-04-27,82.78,82.9,82.05,82.09,4865195,PM
2015-04-28,82.02,83.1,82.02,82.88,5080311,PM
2015-04-29,82.46,82.88,81.95,82.73,5879481,PM
2015-04-30,82.86,83.51,82.48,83.47,6162148,PM
2015-05-01,83.47,83.73,82.91,83.39,3269679,PM
2015-05-04,83.66,83.7,83.0,83.21,2482400,PM
2015-05-05,83.19,83.44,82.56,82.81,2903732,PM
2015-05-06,83.61,83.88,82.99,83.87,5323896,PM
2015-05-07,83.76,84.26,83.25,84.01,3251050,PM
2015-05-08,84.84,85.74,84.7,85.19,4380567,PM
2015-05-11,85.02,85.37,84.01,84.13,3156139,PM
2015-05-12,83.51,84.75,83.32,84.13,3027120,PM
2015-05-13,84.33,84.885,83.87,84.53,4317727,PM
2015-05-14,85.0,86.91,84.91,86.79,6186318,PM
2015-05-15,86.68,86.77,85.99,86.57,3702922,PM
2015-05-18,86.65,86.71,85.6,86.03,3173307,PM
2015-05-19,85.59,85.92,85.02,85.66,2952496,PM
2015-05-20,85.55,86.08,85.31,85.41,2411295,PM
2015-05-21,85.41,85.41,84.6,85.14,3041884,PM
2015-05-22,84.75,84.86,84.1,84.15,2733847,PM
2015-05-26,83.97,84.023,83.18,83.72,2961110,PM
2015-05-27,84.0,84.37,83.62,84.22,3436152,PM
2015-05-28,84.35,84.76,83.66,84.26,2849552,PM
2015-05-29,84.04,84.04,82.97,83.07,4480961,PM
2015-06-01,82.9,83.43,82.5,83.19,3378758,PM
2015-06-02,82.8,83.52,82.32,82.95,3740953,PM
2015-06-03,83.4,83.43,82.39,82.42,2936913,PM
2015-06-04,82.41,82.84,81.66,81.83,3281635,PM
2015-06-05,81.5,81.67,79.5,79.7,6151977,PM
2015-06-08,79.7,80.64,79.38,80.15,4313278,PM
2015-06-09,80.04,81.205,80.04,80.75,3822965,PM
2015-06-10,80.76,82.71,80.76,82.29,6310673,PM
2015-06-11,82.47,82.75,81.97,82.25,3681750,PM
2015-06-12,81.5,81.91,80.75,81.86,6122980,PM
2015-06-15,81.23,81.75,81.04,81.27,3919415,PM
2015-06-16,81.47,81.84,81.0,81.82,3893027,PM
2015-06-17,81.83,82.19,81.13,81.83,4143595,PM
2015-06-18,82.25,83.58,82.1,83.11,3875628,PM
2015-06-19,82.87,83.18,82.49,82.66,7474686,PM
2015-06-22,82.92,83.66,82.8202,83.13,4052303,PM
2015-06-23,82.23,82.3,81.01,81.36,2999517,PM
2015-06-24,81.23,81.76,80.81,80.81,5134861,PM
2015-06-25,81.14,81.71,80.89,81.3,4148193,PM
2015-06-26,81.32,81.68,81.08,81.35,4584638,PM
2015-06-29,80.94,81.33,80.09,80.12,3374633,PM
2015-06-30,80.72,80.94,80.0,80.17,4311088,PM
2015-07-01,80.36,81.34,80.1,81.3,4034107,PM
2015-07-02,81.37,81.74,80.95,81.17,2977584,PM
2015-07-06,80.86,81.46,80.72,81.2,2534548,PM
2015-07-07,81.33,82.54,80.98,82.44,5409374,PM
2015-07-08,82.01,82.45,81.5,81.57,3101352,PM
2015-07-09,82.42,82.65,81.21,81.24,3129298,PM
2015-07-10,82.01,82.82,81.98,82.16,3548186,PM
2015-07-13,82.42,82.67,82.015,82.38,3238866,PM
2015-07-14,82.4,82.77,82.26,82.68,2326287,PM
2015-07-15,82.44,82.89,82.01,82.67,3491186,PM
2015-07-16,83.38,86.3,83.36,85.29,7844208,PM
2015-07-17,85.02,86.0,84.83,85.83,5817485,PM
2015-07-20,85.95,86.03,85.47,85.61,3265473,PM
2015-07-21,85.48,85.8,85.28,85.54,3085886,PM
2015-07-22,85.63,85.92,85.06,85.52,3225644,PM
2015-07-23,85.44,85.58,85.01,85.43,2243770,PM
2015-07-24,85.2,85.22,84.27,84.65,3033356,PM
2015-07-27,84.44,85.9,84.44,85.53,4481518,PM
2015-07-28,85.63,86.505,85.43,85.6,5669507,PM
2015-07-29,85.66,86.13,85.29,85.45,2776316,PM
2015-07-30,85.27,85.75,85.1,85.39,2747258,PM
2015-07-31,85.88,86.0,85.4,85.53,2965148,PM
2015-08-03,85.5,85.91,85.0701,85.66,2622267,PM
2015-08-04,85.66,86.01,85.46,85.83,2367325,PM
2015-08-05,86.0,86.31,85.73,85.89,2738291,PM
2015-08-06,86.0,86.07,85.585,85.76,2198860,PM
2015-08-07,85.62,85.77,84.77,85.09,2409477,PM
2015-08-10,85.57,86.34,85.56,85.87,2470855,PM
2015-08-11,85.14,85.53,84.66,85.47,3549546,PM
2015-08-12,85.16,85.64,84.17,85.64,2735961,PM
2015-08-13,85.55,85.59,84.25,84.66,4389361,PM
2015-08-14,84.61,84.7,83.88,84.26,3134344,PM
2015-08-17,83.92,84.35,83.47,84.3,3159201,PM
2015-08-18,84.3,84.365,83.88,84.02,2307583,PM
2015-08-19,83.63,84.55,83.21,83.74,3324447,PM
2015-08-20,83.06,84.595,83.01,83.08,4167281,PM
2015-08-21,82.74,83.12,80.98,80.98,7252904,PM
2015-08-24,78.14,79.71,76.54,78.34,11361856,PM
2015-08-25,79.96,80.05,77.35,77.39,6381591,PM
2015-08-26,78.75,79.83,77.36,79.75,5813854,PM
2015-08-27,80.33,80.88,79.13,80.78,4205958,PM
2015-08-28,80.16,80.59,79.84,80.35,3522820,PM
2015-08-31,79.87,80.11,78.9,79.8,4211644,PM
2015-09-01,78.21,78.72,77.3,77.78,5124911,PM
2015-09-02,78.41,78.73,77.84,78.7,3594582,PM
2015-09-03,79.16,79.81,78.7459,79.45,3363499,PM
2015-09-04,78.36,78.52,77.0,77.29,5233768,PM
2015-09-08,78.81,79.79,78.13,79.76,4779774,PM
2015-09-09,80.06,80.24,78.09,78.27,4062096,PM
2015-09-10,78.0,79.4,78.0,78.87,3871615,PM
2015-09-11,78.93,79.52,78.4,79.47,5234302,PM
2015-09-14,79.68,79.79,78.88,79.35,3628851,PM
2015-09-15,79.52,80.8812,79.01,80.81,4025657,PM
2015-09-16,80.95,82.49,80.86,82.1,5925198,PM
2015-09-17,82.34,83.05,81.5,82.08,4633473,PM
2015-09-18,81.29,82.155,80.77,81.22,8268331,PM
2015-09-21,81.69,82.46,81.58,82.12,3631558,PM
2015-09-22,81.11,81.53,80.425,80.77,3605915,PM
2015-09-23,80.85,80.96,79.94,80.43,2437396,PM
2015-09-24,80.0,80.6,79.78,80.41,3068237,PM
2015-09-25,80.76,81.3107,80.35,80.6,3396142,PM
2015-09-28,78.99,80.33,78.73,78.91,4332492,PM
2015-09-29,78.82,79.25,78.031,78.64,4194672,PM
2015-09-30,79.32,79.59,78.78,79.33,4968279,PM
2015-10-01,79.68,79.74,78.86,79.46,3961829,PM
2015-10-02,78.82,79.96,78.41,79.95,3735326,PM
2015-10-05,80.4,81.865,80.0,81.71,5715055,PM
2015-10-06,81.62,81.88,80.96,81.49,3522592,PM
2015-10-07,81.57,82.88,81.55,82.67,3682496,PM
2015-10-08,82.66,84.29,82.4,84.15,3922975,PM
2015-10-09,84.08,84.58,84.05,84.07,5058351,PM
2015-10-12,84.22,84.89,84.12,84.66,2386547,PM
2015-10-13,84.53,84.63,83.79,84.41,3089284,PM
2015-10-14,84.66,85.41,84.3603,84.48,5556443,PM
2015-10-15,85.59,86.36,85.2,86.07,5880612,PM
2015-10-16,86.37,88.04,85.89,87.78,5479777,PM
2015-10-19,87.65,88.49,87.23,88.42,4796762,PM
2015-10-20,88.61,88.85,88.28,88.72,4495786,PM
2015-10-21,88.9,89.68,88.37,88.98,3643787,PM
2015-10-22,88.83,89.94,88.63,89.55,4930829,PM
2015-10-23,89.94,89.94,88.76,89.63,4307870,PM
2015-10-26,89.65,90.08,89.33,89.7,4124497,PM
2015-10-27,89.0,89.32,88.38,88.82,3283774,PM
2015-10-28,89.3,89.89,88.23,89.4,3231427,PM
2015-10-29,89.1,89.46,88.1,89.26,2976536,PM
2015-10-30,89.33,89.47,88.4,88.4,4062551,PM
2015-11-02,88.73,88.98,88.19,88.81,2857133,PM
2015-11-03,88.39,88.52,87.7,88.34,3445352,PM
2015-11-04,88.17,88.43,87.63,88.07,3978404,PM
2015-11-05,88.04,88.32,87.78,88.16,2631611,PM
2015-11-06,87.36,87.36,85.115,86.37,5456204,PM
2015-11-09,85.76,85.84,84.73,85.25,4029952,PM
2015-11-10,85.29,85.48,84.725,84.96,2542000,PM
2015-11-11,85.28,85.83,85.0,85.05,2563555,PM
2015-11-12,84.53,84.915,83.76,84.02,3948218,PM
2015-11-13,83.86,84.43,83.27,83.4,3471791,PM
2015-11-16,83.4,84.355,83.33,84.35,3722746,PM
2015-11-17,84.3,84.64,83.545,83.84,3173896,PM
2015-11-18,84.08,85.48,83.92,85.43,4186255,PM
2015-11-19,85.68,86.49,85.64,86.25,4507823,PM
2015-11-20,86.7,87.65,85.84,85.99,4823473,PM
2015-11-23,86.22,86.76,85.92,86.59,3029079,PM
2015-11-24,86.09,87.25,85.95,86.9,2821640,PM
2015-11-25,86.62,87.27,86.33,87.17,2676094,PM
2015-11-27,87.12,87.68,86.83,87.42,1944579,PM
2015-11-30,87.91,88.31,87.2,87.39,5970521,PM
2015-12-01,87.44,87.88,86.7,87.78,3857752,PM
2015-12-02,87.55,87.78,87.0,87.3,3522627,PM
2015-12-03,87.56,87.99,87.21,87.34,6056698,PM
2015-12-04,87.41,89.755,87.41,89.7,7203476,PM
2015-12-07,89.25,89.64,88.295,88.79,3931827,PM
2015-12-08,88.56,88.924,88.07,88.77,4119395,PM
2015-12-09,88.51,89.52,87.48,88.02,3841040,PM
2015-12-10,87.92,88.32,87.225,87.73,4183810,PM
2015-12-11,86.76,87.18,85.96,86.32,4739821,PM
2015-12-14,86.38,87.415,85.89,87.16,4636826,PM
2015-12-15,87.63,88.37,87.13,87.84,4904938,PM
2015-12-16,88.04,90.27,88.0,90.15,5275248,PM
2015-12-17,90.07,90.15,88.96,89.08,4878699,PM
2015-12-18,88.73,88.73,86.92,86.92,10829246,PM
2015-12-21,86.36,86.66,85.74,86.62,4058101,PM
2015-12-22,86.94,87.79,86.24,87.66,4377822,PM
2015-12-23,87.92,89.18,87.86,89.08,3043357,PM
2015-12-24,88.75,89.23,88.63,88.86,1201729,PM
2015-12-28,88.55,88.79,88.09,88.59,1860699,PM
2015-12-29,89.04,89.48,88.84,89.36,2212128,PM
2015-12-30,89.4,89.48,88.78,88.98,1790908,PM
2015-12-31,88.48,88.64,87.86,87.91,2502107,PM
2016-01-04,86.85,87.05,85.76,87.0,4702959,PM
2016-01-05,87.03,88.23,86.85,87.87,3923493,PM
2016-01-06,87.03,88.21,87.03,87.85,4861566,PM
2016-01-07,86.68,88.46,86.68,87.25,6132455,PM
2016-01-08,87.58,87.65,86.48,86.71,5415244,PM
2016-01-11,87.44,89.33,87.4,89.17,8020963,PM
2016-01-12,89.61,89.88,88.16,89.09,4742583,PM
2016-01-13,89.0,89.1999,88.06,88.31,6109298,PM
2016-01-14,88.39,89.06,86.945,87.88,8194664,PM
2016-01-15,86.05,86.94,85.11,86.29,7420453,PM
2016-01-19,86.44,87.83,86.44,87.47,5097264,PM
2016-01-20,86.68,86.9,84.46,85.86,5729552,PM
2016-01-21,85.42,86.2,84.69,85.8,5436420,PM
2016-01-22,86.75,87.17,85.8,86.87,3677212,PM
2016-01-25,87.05,87.6,86.51,86.68,3258759,PM
2016-01-26,86.76,88.32,86.76,87.31,4543961,PM
2016-01-27,87.65,89.3795,87.21,88.09,4882885,PM
2016-01-28,88.79,89.72,87.61,89.06,3856915,PM
2016-01-29,88.86,90.24,88.33,90.01,8383114,PM
2016-02-01,89.79,90.31,89.33,89.41,5985599,PM
2016-02-02,88.51,89.45,88.3,89.35,5322955,PM
2016-02-03,89.84,90.28,88.48,89.79,6022995,PM
2016-02-04,87.68,90.35,87.68,89.1,6019855,PM
2016-02-05,89.19,89.61,87.42,89.55,4557229,PM
2016-02-08,89.28,90.29,88.65,89.72,5298493,PM
2016-02-09,89.29,90.56,88.93,90.02,5114178,PM
2016-02-10,90.25,90.39,89.0375,89.23,3730552,PM
2016-02-11,88.15,88.75,87.5,88.34,4181218,PM
2016-02-12,89.03,89.5,88.25,89.06,4930417,PM
2016-02-16,89.5,90.34,88.6,90.12,4482856,PM
2016-02-17,90.06,92.19,89.76,91.23,6288602,PM
2016-02-18,91.14,91.82,91.07,91.65,5886167,PM
2016-02-19,91.58,92.19,90.78,91.94,4121463,PM
2016-02-22,92.34,92.85,92.019,92.54,3796812,PM
2016-02-23,92.42,92.79,91.795,92.05,3589971,PM
2016-02-24,91.85,91.91,90.7,91.46,4534095,PM
2016-02-25,91.53,92.48,91.36,92.45,3146381,PM
2016-02-26,92.54,92.87,91.11,91.45,4025108,PM
2016-02-29,91.0,91.77,90.48,91.03,4697679,PM
2016-03-01,91.6,91.73,91.02,91.54,4489803,PM
2016-03-02,91.29,91.89,90.79,91.56,3258533,PM
2016-03-03,91.54,93.29,91.31,93.26,4144085,PM
2016-03-04,93.29,94.9066,93.25,94.49,5729294,PM
2016-03-07,94.02,94.19,93.1,93.9,4888808,PM
2016-03-08,94.07,94.79,93.76,94.45,5455182,PM
2016-03-09,94.87,96.07,94.66,96.01,6544284,PM
2016-03-10,95.99,96.88,95.75,96.84,5428655,PM
2016-03-11,96.99,97.15,96.055,96.49,7202804,PM
2016-03-14,96.58,97.13,96.0,96.44,4625250,PM
2016-03-15,95.91,96.7,95.8,96.44,5039727,PM
2016-03-16,96.41,97.36,95.65,97.18,3936856,PM
2016-03-17,97.29,99.33,97.29,98.9,7378210,PM
2016-03-18,99.03,99.24,97.92,98.17,9472681,PM
2016-03-21,98.08,98.82,97.76,98.6,3784276,PM
2016-03-22,97.34,97.69,96.43,96.74,3655150,PM
2016-03-23,96.74,97.292,96.28,97.07,3028896,PM
2016-03-24,97.04,97.6,96.66,97.57,3674843,PM
2016-03-28,97.86,98.21,97.42,97.86,3206789,PM
2016-03-29,98.02,98.89,97.37,98.86,5005273,PM
2016-03-30,99.03,99.53,98.64,98.69,3405290,PM
2016-03-31,98.53,99.005,98.01,98.11,4380321,PM
2016-04-01,97.77,99.83,97.55,99.75,4184555,PM
2016-04-04,99.96,100.48,99.47,100.36,4198171,PM
2016-04-05,100.0,100.41,99.88,100.26,3524288,PM
2016-04-06,100.33,101.31,100.2101,101.17,4763345,PM
2016-04-07,101.09,101.145,100.185,100.58,3681020,PM
2016-04-08,100.81,100.95,100.44,100.88,3710246,PM
2016-04-11,101.28,101.8,100.09,100.33,4943655,PM
2016-04-12,100.47,101.82,100.41,101.63,4464095,PM
2016-04-13,101.89,102.0,99.37,100.33,5404203,PM
2016-04-14,100.4,101.4799,99.563,99.76,4302439,PM
2016-04-15,99.87,100.48,99.18,100.11,6298122,PM
2016-04-18,99.83,101.39,99.78,100.6,5078452,PM
2016-04-19,98.65,99.73,97.08,99.28,7394413,PM
2016-04-20,98.89,99.23,98.0,98.13,4209555,PM
2016-04-21,97.82,98.04,95.91,96.42,5090812,PM
2016-04-22,96.6,96.97,96.13,96.92,3660613,PM
2016-04-25,96.59,97.54,96.21,97.53,3251067,PM
2016-04-26,97.93,98.09,96.93,97.24,3714553,PM
2016-04-27,97.37,98.23,96.41,97.27,3708465,PM
2016-04-28,96.61,97.94,96.5,97.35,3207704,PM
2016-04-29,97.42,98.58,97.41,98.12,4268316,PM
2016-05-02,98.42,98.88,97.89,98.56,2899567,PM
2016-05-03,98.48,98.85,97.97,98.52,2673013,PM
2016-05-04,97.92,98.9366,97.507,98.78,3159409,PM
2016-05-05,99.31,99.99,98.74,99.18,5751412,PM
2016-05-06,99.23,100.4,99.2,100.32,4065410,PM
2016-05-09,100.35,100.65,100.02,100.39,4491690,PM
2016-05-10,100.5,101.93,100.4,101.89,3117910,PM
2016-05-11,101.88,102.38,101.66,101.8,3380013,PM
2016-05-12,101.91,102.55,101.61,102.18,4916079,PM
2016-05-13,101.73,102.39,100.68,100.89,3066696,PM
2016-05-16,100.84,101.94,100.307,101.71,3001057,PM
2016-05-17,101.18,101.48,99.18,99.84,4346645,PM
2016-05-18,99.8,99.915,98.42,98.95,3408464,PM
2016-05-19,98.54,98.595,97.2,98.36,3466857,PM
2016-05-20,98.67,98.69,97.83,98.04,3369452,PM
2016-05-23,98.06,98.42,97.73,98.28,2365439,PM
2016-05-24,98.71,99.37,98.59,98.84,3074422,PM
2016-05-25,98.67,99.5,98.65,99.05,2543136,PM
2016-05-26,99.05,99.165,98.4601,99.01,2350547,PM
2016-05-27,99.1,99.35,98.71,99.18,2059805,PM
2016-05-31,99.32,99.6,98.1724,98.68,5706388,PM
2016-06-01,98.48,99.54,98.42,99.4,3472698,PM
2016-06-02,99.14,99.365,98.88,99.26,2523194,PM
2016-06-03,99.56,101.22,99.51,101.12,4792487,PM
2016-06-06,101.22,101.69,100.02,100.32,5121077,PM
2016-06-07,100.46,100.91,100.22,100.46,5551428,PM
2016-06-08,100.25,101.72,100.2,101.72,4124419,PM
2016-06-09,101.28,102.01,100.755,101.78,4229908,PM
2016-06-10,101.13,101.59,100.78,101.3,3608206,PM
2016-06-13,100.88,101.59,100.51,100.57,3565974,PM
2016-06-14,100.14,100.17,99.18,99.89,5161084,PM
2016-06-15,100.15,100.3,99.25,99.65,3780106,PM
2016-06-16,99.62,100.26,98.97,100.15,4575247,PM
2016-06-17,100.36,101.0,99.63,100.73,6393797,PM
2016-06-20,101.3,101.91,101.18,101.56,5045279,PM
2016-06-21,100.88,101.14,100.46,100.85,5413816,PM
2016-06-22,101.0,101.77,100.86,101.03,3504338,PM
2016-06-23,101.67,101.91,101.02,101.9,2722828,PM
2016-06-24,99.15,100.08,97.12,97.71,14754887,PM
2016-06-27,97.34,98.67,96.89,98.2,8205952,PM
2016-06-28,98.91,99.0,97.08,98.54,6146565,PM
2016-06-29,98.81,99.2,98.15,98.62,4488436,PM
2016-06-30,99.09,101.9,98.93,101.72,7545515,PM
2016-07-01,102.3,102.3,101.128,101.28,4767771,PM
2016-07-05,101.3,103.15,101.27,102.24,5932402,PM
2016-07-06,102.3,102.83,101.1923,102.36,4240509,PM
2016-07-07,102.58,102.91,101.66,101.78,3142961,PM
2016-07-08,102.34,103.16,101.75,103.09,3403818,PM
2016-07-11,102.98,103.67,102.1,103.38,4040086,PM
2016-07-12,103.33,103.82,102.75,102.9,3671230,PM
2016-07-13,102.7,103.34,102.41,103.24,4013754,PM
2016-07-14,103.38,103.66,102.74,103.19,3059836,PM
2016-07-15,103.41,104.2,103.18,103.63,3531888,PM
2016-07-18,103.49,103.73,102.9,103.0,4446507,PM
2016-07-19,100.5,100.5,98.7,99.89,10017777,PM
2016-07-20,100.38,101.1,99.52,99.65,5622912,PM
2016-07-21,99.77,99.77,98.37,99.42,6658107,PM
2016-07-22,99.32,99.91,99.24,99.84,3843551,PM
2016-07-25,99.82,100.14,99.41,99.71,2957713,PM
2016-07-26,99.85,100.0,98.72,98.96,4126171,PM
2016-07-27,98.98,99.0,97.14,97.33,7059022,PM
2016-07-28,97.36,99.25,96.95,99.1,6361070,PM
2016-07-29,99.29,100.4,98.62,100.26,5582121,PM
2016-08-01,99.74,100.38,99.28,100.15,4342391,PM
2016-08-02,100.12,100.27,99.49,99.97,3923051,PM
2016-08-03,99.62,99.92,98.64,99.03,3727055,PM
2016-08-04,99.36,99.55,98.9,99.0,3873704,PM
2016-08-05,99.0,99.49,98.64,98.93,5777743,PM
2016-08-08,98.78,99.519,98.24,98.55,3888163,PM
2016-08-09,98.67,99.23,98.39,98.4,3462750,PM
2016-08-10,98.9,99.87,98.7,99.17,3321022,PM
2016-08-11,99.49,99.92,98.83,98.86,2999602,PM
2016-08-12,99.53,99.97,98.98,99.0,3060621,PM
2016-08-15,99.14,99.18,98.54,98.61,5256666,PM
2016-08-16,98.42,99.655,98.4,99.47,3374490,PM
2016-08-17,99.7,100.38,99.45,100.29,3894375,PM
2016-08-18,100.07,100.35,99.82,100.34,3256637,PM
2016-08-19,100.04,100.12,99.54,99.93,2912432,PM
2016-08-22,99.96,100.19,99.7,100.12,2380441,PM
2016-08-23,100.25,100.58,100.15,100.39,2101379,PM
2016-08-24,100.13,100.37,99.395,100.13,2839307,PM
2016-08-25,100.2,100.2,99.44,99.84,2397591,PM
2016-08-26,99.96,100.48,98.86,99.1,2778259,PM
2016-08-29,99.08,100.32,99.06,100.26,3024478,PM
2016-08-30,100.06,100.25,99.55,99.97,2276568,PM
2016-08-31,99.92,100.02,99.32,99.93,3143252,PM
2016-09-01,99.8,100.67,99.61,100.62,3314443,PM
2016-09-02,100.96,102.1,100.87,101.77,3531358,PM
2016-09-06,101.66,102.38,101.44,102.36,3376163,PM
2016-09-07,102.0,102.25,101.545,102.09,2959046,PM
2016-09-08,102.1,102.2,100.88,101.32,3725156,PM
2016-09-09,100.64,100.9799,97.54,97.54,7231498,PM
2016-09-12,98.02,100.99,97.91,100.64,6335926,PM
2016-09-13,99.98,100.4799,98.52,98.93,4377765,PM
2016-09-14,99.17,99.48,98.28,98.62,4134862,PM
2016-09-15,98.37,100.0,98.37,99.75,3924170,PM
2016-09-16,99.22,99.37,98.49,98.84,5852325,PM
2016-09-19,99.09,99.63,98.77,98.82,2530206,PM
2016-09-20,99.2,99.96,98.84,99.21,2759439,PM
2016-09-21,99.47,100.95,99.06,100.65,4491467,PM
2016-09-22,101.09,102.09,101.0,101.72,4363787,PM
2016-09-23,101.6,101.945,101.02,101.53,3763466,PM
2016-09-26,100.43,100.43,99.055,99.14,4534206,PM
2016-09-27,99.42,99.51,98.64,99.33,3338669,PM
2016-09-28,99.56,99.71,98.9,99.41,3974104,PM
2016-09-29,99.53,99.55,97.68,97.78,5462529,PM
2016-09-30,98.23,98.7,97.12,97.22,7048616,PM
2016-10-03,97.35,98.01,97.11,97.42,4881224,PM
2016-10-04,97.21,97.625,96.06,96.1,5558945,PM
2016-10-05,96.3,96.46,95.37,95.68,4646391,PM
2016-10-06,95.23,96.0399,95.0,95.64,3175249,PM
2016-10-07,95.89,96.56,95.7,96.02,4056337,PM
2016-10-10,96.44,96.63,96.09,96.25,2205487,PM
2016-10-11,96.2,96.25,95.15,95.52,4611431,PM
2016-10-12,95.54,96.43,95.4,96.09,4133941,PM
2016-10-13,95.93,96.68,95.44,96.2,4769046,PM
2016-10-14,96.33,96.74,95.82,95.83,3156276,PM
2016-10-17,95.83,95.98,95.26,95.51,4097941,PM
2016-10-18,96.97,97.1,95.915,96.56,6262328,PM
2016-10-19,96.23,96.77,95.69,95.98,5552010,PM
2016-10-20,95.96,96.29,95.435,95.57,3872573,PM
2016-10-21,95.92,97.29,95.8,96.31,5274790,PM
2016-10-24,96.79,97.01,96.41,96.91,4105349,PM
2016-10-25,97.15,97.15,96.24,96.58,3456346,PM
2016-10-26,96.58,96.97,95.835,96.05,3312943,PM
2016-10-27,96.32,96.89,95.68,95.78,3612902,PM
2016-10-28,96.11,96.73,95.78,96.31,4146986,PM
2016-10-31,96.48,96.5,96.04,96.44,3327161,PM
2016-11-01,96.63,96.74,95.75,96.08,3978527,PM
2016-11-02,96.14,96.52,95.9,96.05,3820917,PM
2016-11-03,96.29,96.58,95.88,96.23,2569930,PM
2016-11-04,96.15,96.59,95.33,95.49,3138843,PM
2016-11-07,96.37,97.35,96.3,97.33,4785202,PM
2016-11-08,97.2,98.21,97.2,97.86,3227019,PM
2016-11-09,96.04,96.07,93.1,94.35,8933857,PM
2016-11-10,92.71,92.99,90.02,90.5,14941125,PM
2016-11-11,90.46,90.76,88.7,88.95,7938929,PM
2016-11-14,89.2,89.4099,86.9,87.33,12032511,PM
2016-11-15,87.5,88.28,87.23,87.5,8715873,PM
2016-11-16,87.79,88.72,87.38,87.92,8201794,PM
2016-11-17,88.05,89.74,87.94,89.27,8751067,PM
2016-11-18,89.38,89.82,88.27,89.09,6470994,PM
2016-11-21,89.38,89.68,88.96,89.62,5408592,PM
2016-11-22,89.9,90.2399,89.2,90.0,4837647,PM
2016-11-23,89.75,89.75,88.5416,88.89,4967906,PM
2016-11-25,88.92,89.51,88.92,89.29,3850451,PM
2016-11-28,89.37,90.35,89.29,90.24,5077234,PM
2016-11-29,90.13,90.62,90.0,90.6,4130679,PM
2016-11-30,90.18,90.61,88.25,88.28,8426703,PM
2016-12-01,87.85,88.1,86.78,87.77,6168909,PM
2016-12-02,88.16,88.7,87.64,88.08,4818431,PM
2016-12-05,87.92,88.32,87.57,87.77,5204382,PM
2016-12-06,87.73,88.465,87.67,88.18,3541847,PM
2016-12-07,88.31,89.89,87.9,89.87,4960596,PM
2016-12-08,89.36,89.8,88.71,89.39,4247065,PM
2016-12-09,89.52,90.53,89.4,90.24,4298030,PM
2016-12-12,90.42,91.05,90.34,90.82,3805059,PM
2016-12-13,91.11,92.16,91.01,92.03,4900362,PM
2016-12-14,92.26,92.63,90.21,90.72,6651979,PM
2016-12-15,90.29,90.77,89.75,89.9,5550535,PM
2016-12-16,90.08,91.43,89.62,91.31,7723613,PM
2016-12-19,91.55,91.55,90.69,91.46,4334373,PM
2016-12-20,90.19,90.73,88.9,90.7,4586781,PM
2016-12-21,90.76,91.69,90.64,91.31,4294421,PM
2016-12-22,91.01,91.67,90.76,91.61,3682219,PM
2016-12-23,91.73,91.74,91.28,91.58,2547832,PM
2016-12-27,91.53,91.785,91.09,91.33,1990764,PM
2016-12-28,91.03,91.32,90.61,90.94,2290708,PM
2016-12-29,90.95,92.0,90.745,91.73,3107586,PM
2016-12-30,91.79,92.15,91.3,91.49,3314591,PM
2017-01-03,91.79,92.0,90.92,91.23,5020899,PM
2017-01-04,90.53,91.12,90.12,90.42,6694960,PM
2017-01-05,90.69,91.755,90.53,91.13,4840145,PM
2017-01-06,91.39,91.96,90.73,91.84,3826077,PM
2017-01-09,91.09,91.44,90.83,91.31,3529324,PM
2017-01-10,91.66,91.66,90.31,90.52,4203360,PM
2017-01-11,90.65,90.96,90.33,90.44,3603539,PM
2017-01-12,90.45,90.86,90.25,90.51,3000708,PM
2017-01-13,90.42,90.7,89.97,90.4,3054565,PM
2017-01-17,90.63,92.56,90.15,92.36,6363309,PM
2017-01-18,92.6,93.52,92.54,93.49,5236822,PM
2017-01-19,93.36,93.9718,93.23,93.85,5563269,PM
2017-01-20,94.13,94.68,94.07,94.57,5628698,PM
2017-01-23,94.61,94.81,94.32,94.76,3350306,PM
2017-01-24,94.92,95.94,94.88,95.78,4945315,PM
2017-01-25,95.67,96.97,95.49,96.39,5352985,PM
2017-01-26,96.56,96.89,96.26,96.36,3524600,PM
2017-01-27,96.58,96.84,95.83,96.32,3055309,PM
2017-01-30,96.51,96.52,95.627,95.96,3403157,PM
2017-01-31,96.11,96.39,95.75,96.13,4173356,PM
2017-02-01,95.61,97.0,95.2,95.95,5264332,PM
2017-02-02,97.93,99.32,97.2515,98.84,6169575,PM
2017-02-03,99.18,101.4301,99.1,101.11,6655181,PM
2017-02-06,100.83,100.84,99.92,100.0,5905702,PM
2017-02-07,100.0,101.78,99.94,101.63,5450109,PM
2017-02-08,101.45,102.99,101.39,102.63,4881531,PM
2017-02-09,102.33,102.91,101.73,102.77,3125812,PM
2017-02-10,102.32,102.84,101.785,102.63,3412676,PM
2017-02-13,102.81,103.13,102.2,102.73,2886517,PM
2017-02-14,102.67,102.89,101.79,102.58,3311851,PM
2017-02-15,102.29,103.04,101.7672,102.93,3395970,PM
2017-02-16,102.9,103.13,102.315,102.99,4888558,PM
2017-02-17,102.93,103.73,102.77,103.66,5092977,PM
2017-02-21,103.37,104.75,103.05,104.56,4570234,PM
2017-02-22,104.49,104.87,103.8,104.53,3660478,PM
2017-02-23,104.95,106.67,104.76,106.52,4286136,PM
2017-02-24,106.44,107.77,105.8,107.72,5549728,PM
2017-02-27,107.53,108.9,107.23,108.7,5557339,PM
2017-02-28,108.31,109.99,108.3,109.35,7336639,PM
2017-03-01,109.0,110.3,108.681,110.22,5140681,PM
2017-03-02,110.0,110.3,109.52,109.8,4419458,PM
2017-03-03,109.61,110.25,109.27,110.21,3725014,PM
2017-03-06,109.81,110.17,109.46,109.73,7192096,PM
2017-03-07,109.52,110.64,109.5,110.55,3929137,PM
2017-03-08,110.19,110.4999,109.39,109.72,3681918,PM
2017-03-09,109.94,110.5,109.71,110.28,3465860,PM
2017-03-10,110.5,110.71,110.1,110.54,5141633,PM
2017-03-13,110.67,111.1,110.39,111.02,3166315,PM
2017-03-14,110.72,111.38,110.42,110.77,3518645,PM
2017-03-15,111.0,112.76,110.96,112.42,3665596,PM
2017-03-16,112.8,112.945,112.03,112.7,4002047,PM
2017-03-17,113.2,114.46,112.73,113.0,8830954,PM
2017-03-20,113.04,114.11,113.0,114.01,5682566,PM
2017-03-21,113.3,114.65,113.19,113.49,6947199,PM
2017-03-22,113.9,114.1,112.85,113.0,5343115,PM
2017-03-23,112.82,113.81,112.68,112.95,4522071,PM
2017-03-24,112.32,112.32,110.01,111.79,6601566,PM
2017-03-27,111.23,112.57,110.8,112.38,4521639,PM
2017-03-28,112.14,112.95,111.59,112.8,4000864,PM
2017-03-29,112.74,113.53,112.47,113.4,3613159,PM
2017-03-30,113.16,114.06,112.87,113.52,2968113,PM
2017-03-31,113.54,113.72,112.87,112.9,3790727,PM
2017-04-03,112.91,113.4,112.55,112.91,3333431,PM
2017-04-04,113.17,113.67,113.04,113.45,7336774,PM
2017-04-05,113.5,114.06,113.06,113.19,4072787,PM
2017-04-06,113.38,113.77,112.38,112.59,4358874,PM
2017-04-07,112.86,114.0194,112.83,113.6,5636935,PM
2017-04-10,113.6,113.97,112.83,113.05,4973466,PM
2017-04-11,113.48,113.6799,113.0,113.42,3587119,PM
2017-04-12,113.69,113.95,113.245,113.78,4141751,PM
2017-04-13,113.48,113.78,112.94,113.06,3098316,PM
2017-04-17,113.14,114.87,113.14,114.74,4105475,PM
2017-04-18,114.69,115.63,114.58,115.21,5275043,PM
2017-04-19,115.08,115.15,113.71,113.91,3688382,PM
2017-04-20,109.15,110.73,108.56,109.98,9707171,PM
2017-04-21,109.78,110.27,109.495,109.62,4695723,PM
2017-04-24,110.48,112.745,110.34,112.39,4382882,PM
2017-04-25,112.38,113.4539,112.0,113.09,3827367,PM
2017-04-26,112.86,113.0,111.09,111.15,3778376,PM
2017-04-27,111.2,111.44,110.0,110.19,5509617,PM
2017-04-28,110.13,110.905,109.73,110.84,3694347,PM
2017-05-01,111.0,111.08,110.53,110.55,2350162,PM
2017-05-02,110.6,110.83,110.25,110.47,2926720,PM
2017-05-03,110.4,110.87,109.95,110.61,2915524,PM
2017-05-04,110.89,111.745,110.55,111.2,3496007,PM
2017-05-05,111.51,112.3,111.33,112.25,2883181,PM
2017-05-08,112.09,112.645,111.89,112.63,3688196,PM
2017-05-09,112.94,112.94,110.94,111.93,4491563,PM
2017-05-10,111.7,112.11,110.63,110.83,3623855,PM
2017-05-11,110.73,111.41,110.09,111.19,3581644,PM
2017-05-12,110.96,111.8,110.795,111.71,2407494,PM
2017-05-15,111.89,112.47,111.65,112.36,2331956,PM
2017-05-16,112.95,114.36,112.61,113.52,3851106,PM
2017-05-17,113.34,114.725,113.1,113.75,4562775,PM
2017-05-18,113.78,114.29,113.29,113.58,3350688,PM
2017-05-19,113.99,115.27,113.5,114.74,4236108,PM
2017-05-22,115.03,116.37,114.87,116.22,3687677,PM
2017-05-23,116.18,117.59,116.1,116.46,3796007,PM
2017-05-24,116.86,117.52,116.25,117.43,2665033,PM
2017-05-25,117.79,119.78,117.64,119.48,3072915,PM
2017-05-26,119.25,119.88,118.96,119.83,2243130,PM
2017-05-30,119.25,120.19,118.99,119.95,2860317,PM
2017-05-31,120.48,121.11,119.77,119.8,4718954,PM
2017-06-01,120.0,120.93,119.28,120.9,4730045,PM
2017-06-02,121.35,121.82,120.5301,121.79,3133312,PM
2017-06-05,121.5,122.0,120.81,121.97,2625476,PM
2017-06-06,121.77,122.9,121.4475,122.0,3583073,PM
2017-06-07,121.96,122.87,121.57,122.3,3235817,PM
2017-06-08,121.85,122.0,120.52,121.11,4088490,PM
2017-06-09,120.97,121.5,119.79,120.12,4160020,PM
2017-06-12,120.04,120.31,118.25,119.17,4786706,PM
2017-06-13,118.87,119.01,118.04,118.69,4336009,PM
2017-06-14,119.0,120.23,118.91,119.75,3780274,PM
2017-06-15,119.23,120.86,119.02,120.51,3854671,PM
2017-06-16,119.88,121.97,119.88,121.84,7117948,PM
2017-06-19,122.06,122.98,121.72,122.9,2983855,PM
2017-06-20,122.73,123.55,122.01,122.11,3051712,PM
2017-06-21,121.1,121.84,120.14,120.19,3180589,PM
2017-06-22,120.15,120.21,119.65,119.71,2209884,PM
2017-06-23,119.85,120.15,119.45,119.56,3391441,PM
2017-06-26,119.69,120.11,119.43,119.51,1789607,PM
2017-06-27,119.6,120.2,117.84,118.14,3972350,PM
2017-06-28,118.7,119.53,118.4,118.93,1847975,PM
2017-06-29,118.4,118.44,116.73,117.08,3227315,PM
2017-06-30,117.23,118.4,117.09,117.45,3222851,PM
2017-07-03,117.86,117.93,116.66,116.9,1632717,PM
2017-07-05,116.17,118.72,116.17,118.54,3667948,PM
2017-07-06,118.21,118.625,117.87,118.35,3830996,PM
2017-07-07,118.56,118.65,117.41,117.9,2713082,PM
2017-07-10,117.98,118.97,117.86,118.16,2492354,PM
2017-07-11,118.35,118.35,116.99,117.21,3465569,PM
2017-07-12,118.15,118.591,117.57,118.23,2949178,PM
2017-07-13,118.32,118.45,117.44,117.51,3770384,PM
2017-07-14,118.02,119.49,118.0,119.13,3826790,PM
2017-07-17,119.44,119.65,118.8,119.0,2841974,PM
2017-07-18,119.0,120.0,118.66,119.64,3217821,PM
2017-07-19,119.51,121.69,119.42,121.62,5003805,PM
2017-07-20,118.66,121.16,117.55,119.86,6564075,PM
2017-07-21,119.57,119.84,118.72,119.58,3543571,PM
2017-07-24,119.43,119.995,118.84,118.89,3935522,PM
2017-07-25,119.53,119.74,117.76,117.82,4991651,PM
2017-07-26,117.93,118.59,117.5,117.65,4110878,PM
2017-07-27,117.65,118.76,117.47,118.19,4439761,PM
2017-07-28,118.21,118.92,109.31,118.51,15993948,PM
2017-07-31,117.13,118.25,116.61,116.71,6421818,PM
2017-08-01,115.43,115.45,113.91,114.76,4459382,PM
2017-08-02,115.81,115.81,113.88,114.46,5701911,PM
2017-08-03,114.79,115.52,114.17,114.49,4265502,PM
2017-08-04,115.43,115.45,113.91,114.76,4567961,PM
2017-08-07,114.75,115.885,114.68,115.86,3845745,PM
2017-08-08,115.49,115.55,114.55,114.67,2813204,PM
2017-08-09,114.99,115.8,114.57,115.41,2512383,PM
2017-08-10,115.03,115.5,114.07,114.22,3519122,PM
2017-08-11,115.05,115.42,114.02,114.88,2653779,PM
2017-08-14,114.89,115.11,114.47,114.76,3245031,PM
2017-08-15,114.89,117.13,114.78,116.82,4005824,PM
2017-08-16,116.77,117.98,116.3913,117.73,3106142,PM
2017-08-17,117.75,118.29,115.67,115.93,3269040,PM
2017-08-18,115.75,115.95,114.67,115.33,4178162,PM
2017-08-21,115.29,116.49,115.08,116.25,2442349,PM
2017-08-22,116.34,117.0,115.76,116.23,1882135,PM
2017-08-23,116.01,116.46,115.02,115.46,2190038,PM
2017-08-24,115.66,116.11,114.1,114.52,2806028,PM
2017-08-25,115.19,115.41,114.48,114.8,3109531,PM
2017-08-28,115.22,115.71,114.74,115.54,2736576,PM
2017-08-29,115.16,116.845,114.87,116.55,2741937,PM
2017-08-30,116.0,117.0,115.56,116.43,2903638,PM
2017-08-31,116.73,117.21,116.26,116.93,4282986,PM
2017-09-01,117.17,117.94,116.88,117.83,3036762,PM
2017-09-05,117.42,117.75,116.63,117.67,3061606,PM
2017-09-06,118.0,119.095,117.4901,118.62,3660418,PM
2017-09-07,118.24,119.425,117.14,118.92,3577245,PM
2017-09-08,119.06,119.19,116.72,117.06,3660047,PM
2017-09-11,117.58,118.44,117.575,117.93,2900878,PM
2017-09-12,118.07,118.165,116.27,117.05,2461291,PM
2017-09-13,116.74,117.48,116.73,116.86,2681269,PM
2017-09-14,116.86,117.06,116.2075,116.73,3596494,PM
2017-09-15,116.58,116.725,115.05,115.79,5992435,PM
2017-09-18,115.69,116.19,115.12,116.08,2998980,PM
2017-09-19,115.99,116.07,114.935,115.36,3105573,PM
2017-09-20,115.44,115.62,112.78,113.43,3822289,PM
2017-09-21,113.3,113.67,112.75,112.92,2887706,PM
2017-09-22,113.06,113.21,112.28,112.51,2998988,PM
2017-09-25,112.77,113.68,112.37,113.25,4734890,PM
2017-09-26,112.28,113.333,112.1,112.21,3537522,PM
2017-09-27,111.99,112.19,111.15,111.61,3719386,PM
2017-09-28,112.17,112.38,111.55,111.8,3479144,PM
2017-09-29,111.78,112.29,110.94,111.01,3912773,PM
2017-10-02,111.23,111.73,110.61,110.87,3403313,PM
2017-10-03,110.66,110.6851,110.0501,110.19,2902963,PM
2017-10-04,110.48,111.9,110.16,111.42,4161778,PM
2017-10-05,111.46,112.02,111.28,111.54,4904308,PM
2017-10-06,111.48,111.735,110.71,111.27,5642157,PM
2017-10-09,111.58,114.58,111.54,113.37,3292504,PM
2017-10-10,114.12,115.28,113.93,115.17,3930646,PM
2017-10-11,114.87,115.15,113.8,114.26,3374005,PM
2017-10-12,114.66,114.75,113.5,114.53,3100449,PM
2017-10-13,114.96,115.15,113.9,113.99,2658074,PM
2017-10-16,114.05,114.4,113.44,113.52,2559579,PM
2017-10-17,113.12,113.41,112.43,112.65,3997675,PM
2017-10-18,112.62,112.89,112.24,112.51,3441965,PM
2017-10-19,109.04,111.86,107.01,108.15,9606640,PM
2017-10-20,108.56,109.52,108.0,109.52,6177164,PM
2017-10-23,109.45,110.27,109.12,109.36,3762062,PM
2017-10-24,109.17,109.67,108.16,108.57,4117660,PM
2017-10-25,108.41,108.85,106.75,106.98,3036231,PM
2017-10-26,107.5,107.85,106.86,106.93,3468067,PM
2017-10-27,106.66,107.02,105.75,105.94,5067389,PM
2017-10-30,105.71,105.8,104.56,104.7,5021389,PM
2017-10-31,104.75,105.201,104.26,104.64,5419166,PM
2017-11-01,104.78,105.0,103.64,103.75,4102155,PM
2017-11-02,103.71,103.85,102.45,102.8,4601532,PM
2017-11-03,103.0,103.05,102.48,102.66,3064301,PM
2017-11-06,102.62,103.09,101.58,102.14,4166957,PM
2017-11-07,102.06,103.16,101.94,103.02,3901931,PM
2017-11-08,103.02,103.39,102.66,103.09,4882725,PM
2017-11-09,102.91,103.1,102.18,102.46,3427127,PM
2017-11-10,102.09,103.28,102.05,103.02,4935208,PM
2017-11-13,103.11,103.82,103.0,103.51,3864558,PM
2017-11-14,103.39,103.77,102.63,102.72,4736062,PM
2017-11-15,102.32,102.6,101.64,102.05,4928374,PM
2017-11-16,102.5,103.46,102.455,102.66,3207032,PM
2017-11-17,102.21,103.01,102.01,102.64,4084499,PM
2017-11-20,102.66,103.74,102.51,102.54,4779691,PM
2017-11-21,102.93,103.94,102.83,103.36,4224009,PM
2017-11-22,103.41,103.75,103.19,103.54,3658123,PM
2017-11-24,103.8,103.9,102.98,103.18,1970521,PM
2017-11-27,103.25,103.31,102.72,102.72,3377136,PM
2017-11-28,102.82,103.06,102.44,102.88,4687681,PM
2017-11-29,102.52,103.17,102.01,102.68,4343788,PM
2017-11-30,102.71,103.37,102.61,102.75,7123169,PM
2017-12-01,102.83,103.785,102.15,103.71,6318642,PM
2017-12-04,103.96,104.835,103.04,104.61,5179435,PM
2017-12-05,104.71,105.57,104.34,105.46,4916153,PM
2017-12-06,105.54,107.93,105.27,107.6,5108882,PM
2017-12-07,107.47,107.47,106.23,106.7,4040283,PM
2017-12-08,106.51,106.68,105.5,106.59,4611918,PM
2017-12-11,106.6,106.6,105.8,106.04,3049004,PM
2017-12-12,106.23,107.98,105.87,107.3,4428309,PM
2017-12-13,107.09,108.665,106.98,108.24,5898350,PM
2017-12-14,108.075,108.52,107.24,107.68,4648317,PM
2017-12-15,109.18,110.27,108.43,109.68,11082852,PM
2017-12-18,109.68,110.13,107.8,107.97,4541648,PM
2017-12-19,108.57,108.82,108.03,108.12,4371656,PM
2017-12-20,105.955,106.0,103.57,104.37,7359883,PM
2017-12-21,104.88,105.31,104.47,104.78,3830988,PM
2017-12-22,104.965,105.45,104.52,104.65,2496162,PM
2017-12-26,104.78,104.83,103.77,104.11,2312003,PM
2017-12-27,104.55,105.005,104.25,104.71,2012944,PM
2017-12-28,104.9,104.9,104.08,104.81,2376704,PM
2017-12-29,105.08,106.52,105.0,105.65,4248335,PM
2018-01-02,105.82,106.1697,104.16,104.39,5126776,PM
2018-01-03,104.36,104.855,103.8546,104.26,3589756,PM
2018-01-04,104.24,104.49,103.47,103.47,4170091,PM
2018-01-05,103.27,104.6,103.27,104.3,4641446,PM
2018-01-08,103.98,104.67,103.85,104.14,4911599,PM
2018-01-09,104.75,105.44,104.24,104.89,3939176,PM
2018-01-10,105.02,106.04,103.88,105.63,3696461,PM
2018-01-11,106.32,106.62,104.405,104.86,4109303,PM
2018-01-12,105.57,105.64,103.91,104.5,5513801,PM
2018-01-16,104.55,104.98,103.77,104.87,5855595,PM
2018-01-17,105.08,106.25,105.08,105.79,4009392,PM
2018-01-18,105.46,105.71,104.8,105.07,4134618,PM
2018-01-19,105.58,109.11,105.54,108.92,5818855,PM
2018-01-22,109.15,109.68,108.46,108.81,4762264,PM
2018-01-23,108.5,109.775,108.4,109.53,3778058,PM
2018-01-24,109.56,110.89,109.56,110.6,4404104,PM
2018-01-25,110.43,111.25,103.02,107.49,11823674,PM
2018-01-26,107.36,110.46,107.31,110.19,6000673,PM
2018-01-29,109.63,109.7,108.41,108.61,3952549,PM
2018-01-30,108.2,109.37,107.754,107.94,4069673,PM
2018-01-31,108.23,108.47,106.74,107.23,5041574,PM
2018-02-01,107.04,107.58,104.9348,105.17,7612858,PM
2018-02-02,105.0,105.53,103.19,103.44,6421805,PM
2018-02-05,102.93,103.48,98.51,98.69,7901161,PM
2018-02-06,97.31,100.64,96.66,100.33,9591585,PM
2018-02-07,99.9,101.61,98.5,98.88,5916838,PM
2013-02-08,63.57,63.71,63.23,63.35,2197558,PNC
2013-02-11,63.49,64.1,63.31,64.0,2571839,PNC
2013-02-12,64.15,64.89,63.73,64.77,3038141,PNC
2013-02-13,64.8,64.82,63.94,64.17,1704350,PNC
2013-02-14,63.89,64.22,63.7,63.87,2176125,PNC
2013-02-15,64.16,64.23,63.73,63.87,2415290,PNC
2013-02-19,63.96,64.0,63.395,63.51,2933754,PNC
2013-02-20,63.37,63.57,63.02,63.17,4372385,PNC
2013-02-21,62.92,63.59,62.345,62.39,4957865,PNC
2013-02-22,62.78,62.98,62.21,62.9,3342557,PNC
2013-02-25,63.25,63.25,60.82,60.82,3891895,PNC
2013-02-26,61.13,61.295,60.37,61.14,3306391,PNC
2013-02-27,61.13,61.8,60.84,61.68,2512203,PNC
2013-02-28,61.64,62.61,61.57,62.39,3832256,PNC
2013-03-01,62.02,62.94,61.52,62.78,3522361,PNC
2013-03-04,62.64,63.58,62.42,63.52,2322528,PNC
2013-03-05,63.9,64.36,63.37,63.66,5067196,PNC
2013-03-06,64.1,64.455,63.36,64.16,3746344,PNC
2013-03-07,64.3,64.99,64.16,64.81,2668097,PNC
2013-03-08,65.03,65.19,64.44,65.02,3632700,PNC
2013-03-11,65.03,65.9,64.9502,65.87,1992434,PNC
2013-03-12,65.78,65.87,65.11,65.42,1747296,PNC
2013-03-13,65.55,65.99,65.3,65.93,1643264,PNC
2013-03-14,66.02,66.48,65.82,66.26,2127761,PNC
2013-03-15,66.0,66.935,65.84,66.8,3443298,PNC
2013-03-18,65.9,66.475,65.5191,66.25,2056307,PNC
2013-03-19,66.28,66.65,65.71,66.25,2333868,PNC
2013-03-20,66.63,66.93,66.44,66.7,2279703,PNC
2013-03-21,66.33,66.62,65.83,66.03,2724472,PNC
2013-03-22,66.19,66.48,65.97,66.21,1924024,PNC
2013-03-25,66.44,66.63,65.73,66.14,1684820,PNC
2013-03-26,66.63,66.64,66.08,66.28,1681920,PNC
2013-03-27,65.9,66.27,65.53,66.19,2343754,PNC
2013-03-28,66.06,66.58,65.7988,66.5,2089761,PNC
2013-04-01,66.41,66.55,65.61,65.79,1259482,PNC
2013-04-02,66.15,66.87,65.96,66.81,3206085,PNC
2013-04-03,66.68,66.7599,64.91,65.13,3052804,PNC
2013-04-04,65.38,65.99,65.0,65.6,2483577,PNC
2013-04-05,64.73,65.35,64.21,65.24,1848813,PNC
2013-04-08,65.155,66.09,64.79,66.07,1697001,PNC
2013-04-09,66.13,66.67,65.98,66.35,2278136,PNC
2013-04-10,66.59,67.325,66.53,67.19,2891649,PNC
2013-04-11,67.28,67.57,66.96,67.31,2878864,PNC
2013-04-12,66.33,66.48,65.63,65.81,2716407,PNC
2013-04-15,65.69,66.51,63.74,63.75,3143249,PNC
2013-04-16,64.28,64.86,63.69,64.79,3717444,PNC
2013-04-17,65.61,66.25,64.47,65.05,5697892,PNC
2013-04-18,65.26,65.95,64.76,65.24,4073497,PNC
2013-04-19,65.5,65.56,64.93,65.23,3971929,PNC
2013-04-22,65.43,65.71,65.11,65.41,2835495,PNC
2013-04-23,65.56,67.44,65.18,67.21,4877871,PNC
2013-04-24,67.34,68.47,67.0,68.44,4529553,PNC
2013-04-25,68.69,69.65,68.52,68.7,6241308,PNC
2013-04-26,68.61,68.98,67.89,68.1,3146190,PNC
2013-04-29,68.17,68.57,68.03,68.41,2657669,PNC
2013-04-30,68.22,68.34,67.54,67.88,4437910,PNC
2013-05-01,67.8,67.98,67.08,67.17,2585222,PNC
2013-05-02,67.22,67.55,67.03,67.18,2393679,PNC
2013-05-03,67.92,68.575,67.903,68.11,2596748,PNC
2013-05-06,68.12,68.46,67.98,68.26,2607780,PNC
2013-05-07,68.47,68.86,68.01,68.76,2611776,PNC
2013-05-08,68.68,69.03,68.4,68.97,3329260,PNC
2013-05-09,68.96,69.09,68.5,68.72,2712225,PNC
2013-05-10,68.89,69.0,68.38,68.57,1786989,PNC
2013-05-13,68.5,69.02,67.975,68.76,2038129,PNC
2013-05-14,68.86,70.4,68.74,70.17,3047557,PNC
2013-05-15,70.11,70.97,70.04,70.85,2678580,PNC
2013-05-16,70.53,71.045,70.35,70.46,2097401,PNC
2013-05-17,70.76,71.68,70.66,71.51,2119845,PNC
2013-05-20,71.37,71.94,71.15,71.28,2460937,PNC
2013-05-21,71.29,72.35,71.18,72.2,3157032,PNC
2013-05-22,72.16,73.13,70.94,71.24,3708352,PNC
2013-05-23,70.52,71.19,70.09,70.94,2443531,PNC
2013-05-24,70.51,71.14,70.07,71.11,1831320,PNC
2013-05-28,72.06,72.22,70.77,71.03,2555585,PNC
2013-05-29,70.5,72.2,70.31,71.8,3106355,PNC
2013-05-30,71.77,73.23,71.515,72.88,2864660,PNC
2013-05-31,72.5,73.045,71.64,71.64,2803902,PNC
2013-06-03,71.75,72.06,70.47,71.83,2668966,PNC
2013-06-04,71.9,72.35,70.87,71.09,2053690,PNC
2013-06-05,70.86,71.22,69.42,69.83,3554549,PNC
2013-06-06,69.65,70.29,69.15,70.27,2035646,PNC
2013-06-07,70.79,71.24,70.41,71.1,2563812,PNC
2013-06-10,71.47,73.11,71.28,72.93,3554009,PNC
2013-06-11,72.26,72.58,71.6,71.75,2563296,PNC
2013-06-12,72.18,72.23,70.44,70.84,2595220,PNC
2013-06-13,70.84,71.85,70.11,71.76,2008793,PNC
2013-06-14,71.62,71.95,70.7,71.0,1833203,PNC
2013-06-17,71.55,71.9099,70.855,71.29,1862049,PNC
2013-06-18,71.45,71.81,71.16,71.74,1644238,PNC
2013-06-19,71.77,71.9536,70.79,70.88,2728479,PNC
2013-06-20,70.35,71.69,70.15,71.05,4516009,PNC
2013-06-21,71.82,72.23,71.02,71.71,5150411,PNC
2013-06-24,71.13,71.14,70.15,70.53,2713910,PNC
2013-06-25,71.35,72.84,70.8575,72.7,3309947,PNC
2013-06-26,73.43,74.19,73.04,73.18,2838876,PNC
2013-06-27,73.7,74.13,73.43,73.63,2128803,PNC
2013-06-28,73.48,73.52,72.559,72.92,2115204,PNC
2013-07-01,73.23,74.33,73.04,73.49,2475199,PNC
2013-07-02,73.27,74.329,73.26,73.85,2091562,PNC
2013-07-03,73.49,74.09,73.212,73.97,998224,PNC
2013-07-05,74.52,75.94,74.47,75.92,2250727,PNC
2013-07-08,76.25,76.72,75.83,76.35,2263506,PNC
2013-07-09,76.64,76.79,75.86,76.26,2442106,PNC
2013-07-10,75.68,75.75,73.99,74.59,4019228,PNC
2013-07-11,75.16,75.168,73.46,74.1,2787998,PNC
2013-07-12,74.3,74.96,73.7,74.91,2819984,PNC
2013-07-15,74.99,75.478,74.79,75.06,2267335,PNC
2013-07-16,75.03,75.33,73.7075,74.5,2716855,PNC
2013-07-17,73.21,74.42,72.5801,73.55,4666272,PNC
2013-07-18,73.91,76.14,73.71,75.91,3273308,PNC
2013-07-19,76.27,77.31,75.7,77.19,3854026,PNC
2013-07-22,77.19,77.4399,76.67,77.18,2027248,PNC
2013-07-23,76.66,77.65,76.4,77.14,2547543,PNC
2013-07-24,77.27,77.91,76.88,77.1,2643841,PNC
2013-07-25,76.43,76.96,75.8,76.0,2692981,PNC
2013-07-26,75.85,75.96,75.29,75.9,1650598,PNC
2013-07-29,75.87,76.08,75.3,75.87,1702899,PNC
2013-07-30,76.06,76.42,75.405,75.54,1992394,PNC
2013-07-31,75.64,76.975,75.64,76.05,3130803,PNC
2013-08-01,76.8,77.83,76.43,77.65,3008606,PNC
2013-08-02,77.4,77.93,76.95,77.43,3313398,PNC
2013-08-05,77.29,77.58,76.84,77.16,1499214,PNC
2013-08-06,77.13,77.16,76.14,76.53,1579555,PNC
2013-08-07,76.2,76.3,75.54,75.79,1534480,PNC
2013-08-08,76.18,76.67,75.54,76.22,1776855,PNC
2013-08-09,76.16,76.5,75.67,75.96,1781090,PNC
2013-08-12,75.62,76.52,75.475,76.11,1643693,PNC
2013-08-13,76.25,76.29,75.47,75.98,1069595,PNC
2013-08-14,76.04,76.6,75.87,75.88,1475718,PNC
2013-08-15,75.25,75.6999,74.53,74.92,1757975,PNC
2013-08-16,74.56,75.39,74.46,74.91,2274806,PNC
2013-08-19,74.76,74.88,73.9,73.93,1574149,PNC
2013-08-20,73.89,74.865,73.72,74.59,1327043,PNC
2013-08-21,74.34,74.98,73.74,74.4,1565215,PNC
2013-08-22,74.48,75.28,74.37,74.99,1457077,PNC
2013-08-23,75.31,75.37,74.55,75.02,808171,PNC
2013-08-26,75.01,75.1,74.19,74.21,1310760,PNC
2013-08-27,73.32,73.5,72.12,72.24,1848024,PNC
2013-08-28,72.27,73.25,71.97,72.55,1480688,PNC
2013-08-29,72.36,73.13,72.0001,72.58,842692,PNC
2013-08-30,72.69,72.71,71.9675,72.27,1383319,PNC
2013-09-03,73.05,73.78,72.03,72.48,1762527,PNC
2013-09-04,72.44,72.94,72.14,72.54,1990830,PNC
2013-09-05,72.54,73.61,72.22,73.35,1144726,PNC
2013-09-06,73.6,73.68,71.99,73.19,2075173,PNC
2013-09-09,73.23,73.31,72.36,72.95,1872604,PNC
2013-09-10,73.45,73.85,73.28,73.65,1395289,PNC
2013-09-11,73.6,73.8,73.08,73.56,1573535,PNC
2013-09-12,73.66,73.71,73.03,73.11,1312298,PNC
2013-09-13,73.28,73.47,72.73,73.25,1379577,PNC
2013-09-16,74.34,74.56,73.65,74.19,1388407,PNC
2013-09-17,74.25,74.84,73.69,74.77,1986758,PNC
2013-09-18,74.82,75.54,74.29,74.4,3036079,PNC
2013-09-19,74.57,74.8197,73.42,74.05,1936489,PNC
2013-09-20,74.12,74.49,73.76,74.05,2600046,PNC
2013-09-23,73.78,73.87,72.65,72.96,1659409,PNC
2013-09-24,72.78,73.27,72.52,72.72,2014154,PNC
2013-09-25,72.67,73.65,72.221,73.05,3092493,PNC
2013-09-26,73.13,73.46,72.04,72.44,2064895,PNC
2013-09-27,72.26,72.92,72.08,72.63,2070126,PNC
2013-09-30,71.95,72.68,71.48,72.45,2040148,PNC
2013-10-01,72.4,72.91,72.16,72.67,2017325,PNC
2013-10-02,72.23,72.9936,72.2,72.68,2526108,PNC
2013-10-03,72.46,72.7,72.01,72.42,2411406,PNC
2013-10-04,72.79,73.16,72.36,72.97,1645516,PNC
2013-10-07,72.36,72.389,71.7,71.88,1497444,PNC
2013-10-08,71.76,71.93,70.9078,70.94,1914825,PNC
2013-10-09,71.03,71.2,70.63,70.87,2049356,PNC
2013-10-10,71.41,72.71,71.32,72.62,2423702,PNC
2013-10-11,72.34,73.12,71.8,72.96,1807779,PNC
2013-10-14,72.56,73.08,72.15,72.98,2159541,PNC
2013-10-15,72.41,73.23,72.18,72.51,2006958,PNC
2013-10-16,73.76,74.38,72.43,73.87,3450812,PNC
2013-10-17,73.58,74.77,73.43,74.68,2655664,PNC
2013-10-18,74.55,75.15,73.86,75.04,3070381,PNC
2013-10-21,75.02,75.21,74.6,75.12,1854175,PNC
2013-10-22,75.09,75.79,74.79,75.56,1989527,PNC
2013-10-23,75.25,75.54,75.07,75.24,1818365,PNC
2013-10-24,75.27,75.34,74.68,74.82,2247550,PNC
2013-10-25,74.82,75.37,74.68,75.36,1816742,PNC
2013-10-28,75.27,75.86,74.99,75.5,1629327,PNC
2013-10-29,75.59,75.67,74.82,75.2,1607558,PNC
2013-10-30,75.31,75.45,74.56,74.81,1615509,PNC
2013-10-31,74.61,74.89,73.53,73.53,2181225,PNC
2013-11-01,73.62,73.98,72.99,73.37,1796809,PNC
2013-11-04,73.45,73.58,73.0,73.17,1228709,PNC
2013-11-05,72.95,74.02,72.92,73.29,1939016,PNC
2013-11-06,73.97,74.0,73.432,73.88,1483120,PNC
2013-11-07,74.09,74.24,72.85,72.9,1917300,PNC
2013-11-08,73.28,75.67,72.92,75.52,3490167,PNC
2013-11-11,75.52,75.81,75.03,75.42,1563394,PNC
2013-11-12,75.16,75.21,73.87,74.18,2225383,PNC
2013-11-13,73.95,74.27,73.33,74.27,2426387,PNC
2013-11-14,73.91,74.73,73.55,74.68,2485908,PNC
2013-11-15,74.94,75.6,74.72,75.14,2082814,PNC
2013-11-18,75.2,76.0,75.02,75.31,1559087,PNC
2013-11-19,75.44,75.9,75.1801,75.5,1699803,PNC
2013-11-20,75.7,75.85,74.83,75.2,1813733,PNC
2013-11-21,75.42,76.58,75.25,76.33,1996139,PNC
2013-11-22,76.34,76.98,76.1325,76.82,2259718,PNC
2013-11-25,76.95,77.33,76.25,76.32,1821707,PNC
2013-11-26,76.47,76.85,76.17,76.61,2615110,PNC
2013-11-27,76.55,77.49,76.39,77.41,1834057,PNC
2013-11-29,77.65,77.85,76.92,76.95,1015815,PNC
2013-12-02,76.85,77.9,76.85,77.5,2303379,PNC
2013-12-03,77.22,77.35,75.405,75.62,3207518,PNC
2013-12-04,75.59,76.44,75.18,75.72,2309177,PNC
2013-12-05,75.36,75.52,74.8,75.02,2031088,PNC
2013-12-06,75.96,76.329,75.435,76.17,1717262,PNC
2013-12-09,76.77,76.79,76.065,76.28,1402456,PNC
2013-12-10,75.91,76.89,75.81,76.56,2867435,PNC
2013-12-11,76.46,76.56,75.23,75.48,2430018,PNC
2013-12-12,75.49,76.11,75.26,75.82,1884296,PNC
2013-12-13,75.77,76.27,75.14,75.38,1690112,PNC
2013-12-16,75.1,75.67,75.09,75.48,2370491,PNC
2013-12-17,75.47,75.5,74.41,74.65,2496100,PNC
2013-12-18,74.76,75.65,73.92,75.64,3258328,PNC
2013-12-19,75.38,76.305,74.91,76.0,2535866,PNC
2013-12-20,76.28,76.74,76.21,76.37,2630133,PNC
2013-12-23,76.73,77.39,76.38,77.02,1553740,PNC
2013-12-24,77.09,77.32,76.86,77.13,415414,PNC
2013-12-26,77.32,77.47,77.13,77.26,663373,PNC
2013-12-27,77.51,78.36,77.1901,78.2,2022019,PNC
2013-12-30,78.2,78.29,77.36,77.51,1251165,PNC
2013-12-31,77.54,77.78,77.35,77.58,1292325,PNC
2014-01-02,76.06,77.22,76.06,76.6,1742055,PNC
2014-01-03,76.81,77.23,76.67,76.96,1362219,PNC
2014-01-06,77.29,77.94,76.85,76.86,2966276,PNC
2014-01-07,76.69,77.75,76.69,77.43,1997717,PNC
2014-01-08,77.5,78.83,77.5,78.72,2929352,PNC
2014-01-09,78.95,79.29,78.65,79.19,3017771,PNC
2014-01-10,79.08,79.14,78.21,78.77,1975876,PNC
2014-01-13,78.03,78.35,77.17,77.37,1543088,PNC
2014-01-14,77.62,78.19,77.08,78.0,1673608,PNC
2014-01-15,78.14,79.12,78.14,78.84,2355835,PNC
2014-01-16,80.69,81.28,78.84,80.93,4537593,PNC
2014-01-17,82.15,84.41,81.76,82.26,4840211,PNC
2014-01-21,82.75,84.28,82.615,84.11,4349649,PNC
2014-01-22,84.215,84.4299,83.45,84.21,2679696,PNC
2014-01-23,83.66,83.78,82.23,82.66,2985915,PNC
2014-01-24,82.13,82.29,81.03,81.03,2343394,PNC
2014-01-27,81.15,81.66,80.22,80.8,3382784,PNC
2014-01-28,81.39,81.54,80.74,81.24,2296289,PNC
2014-01-29,80.6,81.301,79.85,79.87,3147981,PNC
2014-01-30,80.9,81.72,80.43,81.62,2028985,PNC
2014-01-31,80.33,80.8,79.78,79.88,2234925,PNC
2014-02-03,79.88,80.38,78.32,78.43,3092913,PNC
2014-02-04,78.87,79.45,78.155,78.88,2527634,PNC
2014-02-05,78.87,79.13,78.03,78.81,2453126,PNC
2014-02-06,78.91,79.87,78.58,79.83,2213473,PNC
2014-02-07,80.02,80.8,79.57,79.89,1997367,PNC
2014-02-10,80.09,80.37,79.24,79.84,1702057,PNC
2014-02-11,79.82,81.27,79.65,81.0,2198011,PNC
2014-02-12,81.14,81.77,80.62,81.02,1395675,PNC
2014-02-13,80.45,81.24,80.11,81.14,1589684,PNC
2014-02-14,81.01,81.8,80.95,81.62,1859022,PNC
2014-02-18,83.53,83.53,81.41,81.55,1551831,PNC
2014-02-19,81.16,81.46,79.47,79.67,2625875,PNC
2014-02-20,79.97,80.3,79.06,79.98,2147856,PNC
2014-02-21,80.0,80.77,79.81,80.23,1858854,PNC
2014-02-24,80.28,81.82,80.22,81.34,2518891,PNC
2014-02-25,81.26,81.34,80.275,80.71,2008677,PNC
2014-02-26,81.07,81.34,80.16,81.13,1185583,PNC
2014-02-27,80.99,81.35,80.4,81.34,1643309,PNC
2014-02-28,81.48,82.65,81.41,81.78,2453025,PNC
2014-03-03,80.82,81.205,80.351,80.98,1747994,PNC
2014-03-04,80.25,82.22,80.25,82.03,1991884,PNC
2014-03-05,82.12,82.98,82.12,82.94,2427158,PNC
2014-03-06,83.04,83.59,82.71,82.82,1950133,PNC
2014-03-07,83.4,84.65,83.29,83.98,2368598,PNC
2014-03-10,83.82,84.11,83.35,84.09,1698118,PNC
2014-03-11,84.06,84.06,82.93,83.22,1236415,PNC
2014-03-12,82.8,83.53,82.502,83.46,1533601,PNC
2014-03-13,83.84,84.05,82.63,82.79,1703342,PNC
2014-03-14,82.75,83.55,82.56,82.86,1587532,PNC
2014-03-17,83.26,84.28,83.26,84.17,1593820,PNC
2014-03-18,84.2,84.7,83.78,84.62,2130150,PNC
2014-03-19,84.73,85.795,83.85,85.06,3084277,PNC
2014-03-20,84.81,86.88,84.67,86.63,3300944,PNC
2014-03-21,87.59,87.8,86.67,86.87,4325197,PNC
2014-03-24,87.23,87.635,86.552,86.95,1798765,PNC
2014-03-25,87.15,87.155,86.15,86.42,2331151,PNC
2014-03-26,86.99,86.99,85.31,85.32,2211332,PNC
2014-03-27,85.33,86.096,84.45,85.14,2380056,PNC
2014-03-28,85.63,86.17,85.1001,85.73,1895027,PNC
2014-03-31,86.21,87.29,86.13,87.0,2727491,PNC
2014-04-01,87.18,87.47,86.54,87.26,2418576,PNC
2014-04-02,87.5,87.78,87.26,87.61,2557970,PNC
2014-04-03,87.55,87.67,86.97,87.41,1580097,PNC
2014-04-04,87.83,88.03,86.2,86.25,2331734,PNC
2014-04-07,86.04,86.39,84.61,84.82,3579300,PNC
2014-04-08,84.94,85.05,83.91,84.63,2302180,PNC
2014-04-09,84.77,84.9,84.3,84.59,2487022,PNC
2014-04-10,84.61,84.89,82.2,82.21,3505202,PNC
2014-04-11,80.95,81.93,79.8,81.14,3193912,PNC
2014-04-14,81.93,82.19,80.73,81.59,2072681,PNC
2014-04-15,81.82,82.3,80.87,82.15,2363534,PNC
2014-04-16,83.17,84.65,82.4,84.38,4320340,PNC
2014-04-17,83.91,84.24,83.19,83.77,2486492,PNC
2014-04-21,84.01,84.63,83.57,83.7,1733369,PNC
2014-04-22,83.63,84.78,83.36,84.66,1938331,PNC
2014-04-23,84.5,84.92,84.35,84.73,1695636,PNC
2014-04-24,85.04,85.09,84.04,84.26,1715770,PNC
2014-04-25,84.28,84.73,83.7,83.87,1787597,PNC
2014-04-28,84.11,84.19,82.54,82.96,2648599,PNC
2014-04-29,83.54,84.02,83.24,83.42,1665788,PNC
2014-04-30,83.52,84.23,83.4,84.04,2305563,PNC
2014-05-01,83.96,84.36,83.36,83.77,1734635,PNC
2014-05-02,84.07,85.88,83.8,84.73,2950168,PNC
2014-05-05,84.5,84.5,83.512,84.16,2006942,PNC
2014-05-06,83.76,83.83,82.93,82.95,1564779,PNC
2014-05-07,83.27,83.96,83.08,83.86,1669704,PNC
2014-05-08,83.56,84.4099,83.53,83.86,1529748,PNC
2014-05-09,83.73,84.21,83.34,84.18,1255375,PNC
2014-05-12,84.57,85.68,84.31,85.47,1903931,PNC
2014-05-13,85.52,85.68,84.68,84.78,1309669,PNC
2014-05-14,84.73,85.05,83.1,83.29,2678731,PNC
2014-05-15,83.06,83.2,81.65,82.64,2185384,PNC
2014-05-16,82.52,82.95,82.04,82.78,2184971,PNC
2014-05-19,82.54,83.37,82.48,83.21,1548135,PNC
2014-05-20,83.0,83.21,82.33,82.63,1645691,PNC
2014-05-21,82.95,84.235,82.95,83.52,1593112,PNC
2014-05-22,83.56,84.1,83.36,84.09,1561339,PNC
2014-05-23,84.2,84.69,83.86,84.51,1280447,PNC
2014-05-27,84.88,85.66,84.639,84.7,1588230,PNC
2014-05-28,84.68,84.77,84.15,84.52,1380605,PNC
2014-05-29,84.56,84.82,84.16,84.76,2265745,PNC
2014-05-30,84.63,85.58,84.62,85.27,1414690,PNC
2014-06-02,85.51,85.7,84.71,85.62,1445241,PNC
2014-06-03,85.41,85.79,85.02,85.43,1750509,PNC
2014-06-04,85.17,85.87,85.155,85.68,1305741,PNC
2014-06-05,85.84,86.8,85.31,86.63,1499240,PNC
2014-06-06,86.86,87.49,86.65,87.32,1162685,PNC
2014-06-09,87.34,88.64,87.34,88.51,1759728,PNC
2014-06-10,88.09,88.495,87.75,88.42,1175888,PNC
2014-06-11,87.94,88.43,87.7955,88.03,1427986,PNC
2014-06-12,87.27,87.86,86.84,87.35,2910357,PNC
2014-06-13,87.38,88.26,87.19,87.81,1930687,PNC
2014-06-16,87.65,87.89,87.26,87.69,2129413,PNC
2014-06-17,87.67,88.72,85.875,88.36,1762227,PNC
2014-06-18,88.32,88.715,87.76,88.63,2047750,PNC
2014-06-19,88.68,88.82,88.26,88.55,1266637,PNC
2014-06-20,88.98,89.61,88.73,89.42,2576162,PNC
2014-06-23,89.58,89.8475,89.005,89.34,1287345,PNC
2014-06-24,89.14,89.8,88.55,88.6,1287387,PNC
2014-06-25,88.71,89.03,87.81,88.74,1506024,PNC
2014-06-26,88.57,88.82,87.82,88.68,1010653,PNC
2014-06-27,88.55,89.35,88.52,89.31,1653433,PNC
2014-06-30,88.99,89.59,88.87,89.05,1645319,PNC
2014-07-01,89.44,89.96,89.1,89.36,1540524,PNC
2014-07-02,89.22,89.63,88.84,88.95,1394085,PNC
2014-07-03,89.52,90.0,89.35,89.97,977738,PNC
2014-07-07,88.18,89.77,88.18,89.07,2064566,PNC
2014-07-08,88.93,88.97,87.9,88.05,2617756,PNC
2014-07-09,88.34,88.47,87.95,88.26,1944007,PNC
2014-07-10,87.24,87.58,86.84,87.45,2532555,PNC
2014-07-11,86.85,87.5127,86.55,87.33,1678208,PNC
2014-07-14,88.0,88.35,87.0,87.12,2443632,PNC
2014-07-15,87.82,88.51,87.515,88.24,3119827,PNC
2014-07-16,86.38,87.185,84.52,85.18,6053544,PNC
2014-07-17,84.15,84.47,83.18,83.34,4161503,PNC
2014-07-18,83.92,84.17,83.16,83.88,3002567,PNC
2014-07-21,83.41,84.015,83.03,83.88,2935042,PNC
2014-07-22,84.14,84.47,83.61,83.68,2560595,PNC
2014-07-23,83.8,84.18,83.52,83.97,1858604,PNC
2014-07-24,83.93,84.7063,83.93,84.57,2142624,PNC
2014-07-25,84.38,84.92,84.24,84.82,2108832,PNC
2014-07-28,84.5,84.78,83.79,83.86,1999563,PNC
2014-07-29,83.91,84.07,83.45,83.46,3017635,PNC
2014-07-30,84.05,84.47,83.5,84.11,2072458,PNC
2014-07-31,83.7,84.0,82.55,82.56,2776992,PNC
2014-08-01,82.34,82.5,81.67,82.3,1999083,PNC
2014-08-04,82.34,82.5,81.67,82.3,1999083,PNC
2014-08-05,85.67,86.0,84.96,85.16,1470830,PNC
2014-08-06,81.62,82.35,81.41,81.53,2397874,PNC
2014-08-07,81.97,82.1995,81.09,81.23,2365158,PNC
2014-08-08,81.33,81.76,81.0,81.72,1711158,PNC
2014-08-11,82.09,82.17,81.56,81.7,1526658,PNC
2014-08-12,81.59,82.397,81.4709,81.8,1666195,PNC
2014-08-13,82.27,82.84,81.96,82.25,2629040,PNC
2014-08-14,82.2,82.83,82.08,82.25,1543627,PNC
2014-08-15,82.55,82.8,81.4,82.04,2220031,PNC
2014-08-18,82.37,82.97,82.37,82.9,1784688,PNC
2014-08-19,83.1,83.491,82.81,82.98,1368445,PNC
2014-08-20,82.85,83.6,82.68,83.53,1458695,PNC
2014-08-21,83.56,84.77,83.4,84.55,2023283,PNC
2014-08-22,84.31,84.955,84.24,84.35,1669918,PNC
2014-08-25,84.99,85.62,84.98,85.13,1480111,PNC
2014-08-26,85.24,85.55,85.02,85.11,1384206,PNC
2014-08-27,85.3,85.39,84.76,84.94,2243259,PNC
2014-08-28,84.57,84.84,84.2443,84.54,1514928,PNC
2014-08-29,85.02,85.02,84.52,84.75,1383608,PNC
2014-09-02,84.75,85.27,84.3563,85.2,2043863,PNC
2014-09-03,85.67,86.0,84.96,85.16,1470830,PNC
2014-09-04,85.15,85.8,84.82,85.1,1490604,PNC
2014-09-05,84.84,85.38,84.44,85.35,1850721,PNC
2014-09-08,85.3,85.73,85.02,85.47,1542483,PNC
2014-09-09,85.12,85.19,84.49,84.81,1525468,PNC
2014-09-10,84.68,85.79,84.68,85.75,1717059,PNC
2014-09-11,85.53,86.03,85.36,85.77,1351091,PNC
2014-09-12,85.84,86.63,85.75,86.22,1637568,PNC
2014-09-15,86.5,86.5,85.84,86.3,2151652,PNC
2014-09-16,86.29,86.75,86.0,86.51,1331652,PNC
2014-09-17,86.52,87.58,86.19,87.18,2185693,PNC
2014-09-18,87.77,88.46,87.62,87.94,1805960,PNC
2014-09-19,88.4,88.8,87.71,87.89,3861225,PNC
2014-09-22,87.76,88.22,87.12,87.28,1909248,PNC
2014-09-23,87.21,87.465,86.0,86.0,3095169,PNC
2014-09-24,86.1,86.71,85.875,86.67,1874944,PNC
2014-09-25,86.59,86.63,85.45,85.46,2362923,PNC
2014-09-26,85.41,86.04,85.33,85.88,1366390,PNC
2014-09-29,85.02,85.88,85.02,85.69,1694794,PNC
2014-09-30,85.94,86.35,85.4,85.58,2491789,PNC
2014-10-01,85.58,85.7,84.312,84.58,2398693,PNC
2014-10-02,84.08,84.43,83.15,84.21,2654653,PNC
2014-10-03,84.86,85.49,84.81,85.01,2458532,PNC
2014-10-06,85.47,85.88,84.99,85.01,2246391,PNC
2014-10-07,84.52,84.73,83.24,83.26,2260273,PNC
2014-10-08,83.28,84.9,83.27,84.83,1878738,PNC
2014-10-09,84.89,84.95,82.89,83.02,2936235,PNC
2014-10-10,82.77,83.54,81.69,81.73,2933824,PNC
2014-10-13,81.95,82.61,81.0,81.05,2259949,PNC
2014-10-14,81.18,82.25,81.08,81.59,3686251,PNC
2014-10-15,80.94,81.39,77.13,78.0,7995013,PNC
2014-10-16,76.72,79.28,76.69,78.87,4814887,PNC
2014-10-17,79.52,80.19,78.98,79.77,3684718,PNC
2014-10-20,79.28,79.97,79.155,79.64,2416812,PNC
2014-10-21,80.13,81.29,80.11,81.16,2506375,PNC
2014-10-22,81.27,82.28,80.97,81.02,2275436,PNC
2014-10-23,81.73,82.25,81.4,81.56,1849589,PNC
2014-10-24,81.69,82.61,81.32,82.52,1641646,PNC
2014-10-27,82.79,82.93,82.1,82.86,1470814,PNC
2014-10-28,82.99,84.09,82.91,84.09,1510553,PNC
2014-10-29,87.45,87.7,87.03,87.64,1409088,PNC
2014-10-30,87.62,88.19,87.6,88.04,1943801,PNC
2014-10-31,86.02,86.64,86.02,86.39,2261819,PNC
2014-11-03,86.71,86.94,86.26,86.54,1432729,PNC
2014-11-04,86.72,86.98,86.12,86.95,1449429,PNC
2014-11-05,87.45,87.7,87.03,87.64,1409088,PNC
2014-11-06,87.49,88.39,87.44,88.38,1568555,PNC
2014-11-07,88.1,88.85,87.87,88.45,1660330,PNC
2014-11-10,88.12,88.73,88.12,88.68,1541161,PNC
2014-11-11,88.8,88.84,88.11,88.24,1565294,PNC
2014-11-12,87.62,88.19,87.6,88.04,1943801,PNC
2014-11-13,88.09,88.17,87.44,87.83,1561718,PNC
2014-11-14,87.57,87.98,87.21,87.41,1341109,PNC
2014-11-17,87.4,87.4,86.92,87.28,1924536,PNC
2014-11-18,87.27,87.78,87.22,87.43,2028440,PNC
2014-11-19,87.63,87.63,86.45,87.07,2577313,PNC
2014-11-20,86.56,86.93,86.27,86.93,2401410,PNC
2014-11-21,87.8,87.97,86.75,86.85,3200312,PNC
2014-11-24,87.32,88.11,87.32,87.98,1754122,PNC
2014-11-25,88.21,88.345,87.61,88.16,1944357,PNC
2014-11-26,87.98,88.26,87.54,88.06,1103810,PNC
2014-11-28,88.44,88.475,87.34,87.47,820010,PNC
2014-12-01,87.37,87.37,86.08,86.59,2148547,PNC
2014-12-02,86.6,87.9,86.57,87.5,1496336,PNC
2014-12-03,87.5,88.4,87.44,88.33,1720658,PNC
2014-12-04,88.12,88.48,87.75,88.37,1508699,PNC
2014-12-05,88.84,90.43,88.76,90.18,2227085,PNC
2014-12-08,90.11,90.98,89.6307,90.33,2115001,PNC
2014-12-09,89.42,90.83,89.24,90.82,1889187,PNC
2014-12-10,90.37,90.9,88.74,88.77,2782377,PNC
2014-12-11,89.04,90.11,88.76,88.95,2196600,PNC
2014-12-12,88.05,88.95,87.63,87.74,2726341,PNC
2014-12-15,88.31,88.69,86.845,87.44,2957510,PNC
2014-12-16,86.83,88.49,86.58,86.85,3623150,PNC
2014-12-17,87.6,89.5099,87.35,89.44,3752926,PNC
2014-12-18,90.78,92.36,90.48,92.36,4160615,PNC
2014-12-19,92.64,93.05,91.63,91.71,6390108,PNC
2014-12-22,91.71,92.28,91.64,91.85,2196658,PNC
2014-12-23,92.27,93.45,92.13,92.93,2589192,PNC
2014-12-24,92.55,93.246,92.42,92.58,1312029,PNC
2014-12-26,92.56,93.2,92.49,92.51,1203824,PNC
2014-12-29,92.18,93.3,91.891,92.67,2013707,PNC
2014-12-30,92.53,92.81,92.24,92.42,2830200,PNC
2014-12-31,92.59,92.86,91.18,91.23,2369904,PNC
2015-01-02,91.84,92.1,89.88,90.82,2083710,PNC
2015-01-05,90.21,90.6297,88.02,88.04,3416689,PNC
2015-01-06,88.35,89.32,85.38,85.76,4422103,PNC
2015-01-07,86.81,87.27,86.09,86.75,2249154,PNC
2015-01-08,87.49,88.59,87.45,88.42,2124191,PNC
2015-01-09,88.43,88.46,86.61,86.77,2351643,PNC
2015-01-12,86.68,86.96,85.85,86.16,2543965,PNC
2015-01-13,86.15,87.01,84.14,84.52,3591416,PNC
2015-01-14,83.17,83.98,81.84,83.0,6015413,PNC
2015-01-15,82.62,83.39,82.07,82.42,4737068,PNC
2015-01-16,82.87,84.91,82.6,84.44,4162317,PNC
2015-01-20,84.73,85.45,84.12,84.62,5253915,PNC
2015-01-21,83.94,85.55,83.66,84.78,3550188,PNC
2015-01-22,85.31,87.31,85.095,87.06,3769937,PNC
2015-01-23,86.78,87.23,86.25,86.28,2841319,PNC
2015-01-26,86.0,86.85,85.737,86.78,1860919,PNC
2015-01-27,85.76,86.28,85.19,85.5,2218579,PNC
2015-01-28,85.96,86.23,83.62,83.65,2668381,PNC
2015-01-29,83.65,85.54,83.58,85.54,3586761,PNC
2015-01-30,84.45,85.81,84.18,84.54,4301174,PNC
2015-02-02,85.01,86.39,84.29,86.18,2625712,PNC
2015-02-03,86.69,87.695,86.58,87.61,2546125,PNC
2015-02-04,87.23,88.46,87.23,87.75,3292890,PNC
2015-02-05,87.88,88.93,87.77,88.82,2571860,PNC
2015-02-06,90.13,91.79,89.8,90.44,3618653,PNC
2015-02-09,89.5,90.33,89.36,89.51,2212836,PNC
2015-02-10,90.27,90.55,89.45,90.2,1485638,PNC
2015-02-11,89.86,90.0276,89.23,89.79,1515042,PNC
2015-02-12,90.3,91.56,89.88,91.56,2227811,PNC
2015-02-13,91.46,92.58,91.33,92.38,2737119,PNC
2015-02-17,92.05,92.64,91.88,92.38,2644232,PNC
2015-02-18,92.18,92.23,91.0801,91.31,2099779,PNC
2015-02-19,90.93,91.66,90.55,91.62,1455634,PNC
2015-02-20,91.13,92.43,90.64,92.27,2524534,PNC
2015-02-23,91.79,92.07,91.29,91.62,1458801,PNC
2015-02-24,91.48,92.6799,91.26,92.34,2317661,PNC
2015-02-25,92.14,92.51,91.99,92.27,1310175,PNC
2015-02-26,92.34,92.37,91.64,92.16,1512856,PNC
2015-02-27,91.71,92.33,91.67,91.96,1638169,PNC
2015-03-02,91.83,92.95,91.58,92.95,1298751,PNC
2015-03-03,92.5,92.78,91.68,92.33,1449250,PNC
2015-03-04,91.65,92.31,91.52,92.07,2112779,PNC
2015-03-05,92.15,92.56,91.59,92.54,2265303,PNC
2015-03-06,92.76,95.207,92.76,93.73,4450945,PNC
2015-03-09,93.64,94.63,93.51,94.53,2431873,PNC
2015-03-10,93.24,93.58,92.54,92.88,3556827,PNC
2015-03-11,93.19,93.502,92.83,93.32,2356158,PNC
2015-03-12,94.59,96.71,94.5,96.63,4031869,PNC
2015-03-13,96.48,96.48,95.181,95.69,3052835,PNC
2015-03-16,96.22,96.65,95.6,95.96,2705984,PNC
2015-03-17,95.23,96.02,95.04,95.82,2580081,PNC
2015-03-18,95.37,96.49,95.28,96.03,3212605,PNC
2015-03-19,95.92,96.08,94.39,94.87,3344028,PNC
2015-03-20,95.17,96.23,94.82,95.97,3297217,PNC
2015-03-23,96.09,96.34,95.09,95.11,1909161,PNC
2015-03-24,95.0,95.19,94.39,94.45,3938521,PNC
2015-03-25,94.39,94.53,92.5,92.5,3076884,PNC
2015-03-26,92.48,93.05,91.97,92.49,3525737,PNC
2015-03-27,92.49,92.51,91.53,92.04,2720377,PNC
2015-03-30,92.63,94.555,92.63,93.85,2483400,PNC
2015-03-31,93.35,93.81,92.98,93.24,2338996,PNC
2015-04-01,93.32,93.33,92.2,92.5,3079538,PNC
2015-04-02,92.56,93.5,92.21,93.29,2226808,PNC
2015-04-06,92.05,93.12,91.52,92.49,2560036,PNC
2015-04-07,92.93,93.47,92.74,93.02,2074940,PNC
2015-04-08,93.04,93.51,92.53,92.84,2199216,PNC
2015-04-09,92.81,93.57,92.36,93.51,1825574,PNC
2015-04-10,93.35,93.91,92.94,93.48,2178721,PNC
2015-04-13,92.8,93.84,92.75,93.32,2523896,PNC
2015-04-14,92.84,93.84,92.84,93.62,4804296,PNC
2015-04-15,92.63,93.61,92.03,92.2,6130078,PNC
2015-04-16,92.05,92.21,90.76,91.76,4751610,PNC
2015-04-17,91.35,91.64,90.4201,90.93,3098605,PNC
2015-04-20,91.74,91.98,91.2,91.43,2090369,PNC
2015-04-21,91.43,91.99,91.01,91.2,1862431,PNC
2015-04-22,91.07,91.9,90.64,91.41,2334100,PNC
2015-04-23,91.33,91.72,90.99,91.4,2499024,PNC
2015-04-24,91.2,91.64,90.63,91.0,1969209,PNC
2015-04-27,91.45,91.72,90.65,90.82,1981291,PNC
2015-04-28,90.67,91.52,90.67,91.41,1954018,PNC
2015-04-29,91.14,92.44,91.1,91.86,2104982,PNC
2015-04-30,91.8,92.44,91.3941,91.73,2047904,PNC
2015-05-01,92.33,92.457,91.68,92.0,1418947,PNC
2015-05-04,92.22,93.355,92.15,93.27,1687583,PNC
2015-05-05,92.82,94.27,92.69,93.11,2011200,PNC
2015-05-06,93.3,93.56,92.07,92.66,1877015,PNC
2015-05-07,92.54,92.76,92.15,92.37,2091191,PNC
2015-05-08,93.02,93.77,92.5,93.65,1767231,PNC
2015-05-11,93.44,94.05,93.1,93.65,1647314,PNC
2015-05-12,93.24,94.07,92.68,93.87,1988067,PNC
2015-05-13,93.56,94.61,93.41,94.19,2181784,PNC
2015-05-14,94.96,95.07,94.34,94.96,2412363,PNC
2015-05-15,94.96,95.08,93.33,93.74,2651895,PNC
2015-05-18,93.84,94.76,93.78,94.63,1195638,PNC
2015-05-19,94.76,95.7,94.66,95.56,2630129,PNC
2015-05-20,95.33,95.63,94.925,95.04,1445293,PNC
2015-05-21,94.8,95.23,94.59,94.96,1514557,PNC
2015-05-22,94.99,95.6,94.95,95.22,2114721,PNC
2015-05-26,94.91,95.09,94.19,94.61,2385355,PNC
2015-05-27,95.0,96.03,94.69,95.89,1881614,PNC
2015-05-28,95.89,96.06,95.35,96.0,1563179,PNC
2015-05-29,95.94,95.974,95.32,95.69,3669668,PNC
2015-06-01,96.14,96.14,94.55,94.62,2359787,PNC
2015-06-02,94.44,94.94,93.89,94.64,2835993,PNC
2015-06-03,95.3,96.4,95.01,96.02,2627645,PNC
2015-06-04,95.59,95.94,94.7,94.95,2269033,PNC
2015-06-05,96.08,96.85,95.67,96.51,3567691,PNC
2015-06-08,96.34,97.0,96.18,96.29,2558946,PNC
2015-06-09,96.33,97.66,96.16,97.57,2419201,PNC
2015-06-10,97.97,99.61,97.69,99.18,3594838,PNC
2015-06-11,99.12,99.5912,98.59,98.78,2287179,PNC
2015-06-12,98.51,98.9,98.04,98.42,1839485,PNC
2015-06-15,97.5,98.53,97.2,97.83,2788840,PNC
2015-06-16,97.85,98.755,97.61,98.54,1733623,PNC
2015-06-17,98.81,98.91,97.29,97.46,2158232,PNC
2015-06-18,97.77,98.13,96.93,97.89,2671532,PNC
2015-06-19,97.45,98.03,97.045,97.13,2474981,PNC
2015-06-22,97.99,98.51,97.74,98.21,1990992,PNC
2015-06-23,98.95,99.24,98.57,99.0,1584131,PNC
2015-06-24,98.53,99.25,97.83,97.89,2545835,PNC
2015-06-25,98.41,98.48,97.21,97.4,2250308,PNC
2015-06-26,97.86,98.2543,97.44,97.62,2239995,PNC
2015-06-29,96.43,97.14,95.56,95.66,2054552,PNC
2015-06-30,96.77,97.24,95.4,95.65,2333095,PNC
2015-07-01,96.89,97.6,96.56,97.05,1869990,PNC
2015-07-02,96.85,97.29,95.97,96.47,1752086,PNC
2015-07-06,95.14,96.44,95.05,96.18,1731564,PNC
2015-07-07,95.89,96.2399,94.14,95.7,2328178,PNC
2015-07-08,94.94,95.34,94.09,94.14,2307532,PNC
2015-07-09,95.51,95.69,94.6,94.9,2896029,PNC
2015-07-10,96.26,96.83,95.585,96.3,3141673,PNC
2015-07-13,96.6,97.17,96.47,96.93,2627279,PNC
2015-07-14,96.31,97.59,95.9,97.5,3002707,PNC
2015-07-15,96.27,98.65,95.5,98.32,3974245,PNC
2015-07-16,99.36,99.84,98.94,99.22,2342870,PNC
2015-07-17,98.66,99.11,98.1,98.81,1746885,PNC
2015-07-20,99.11,99.9,98.8,99.53,2134119,PNC
2015-07-21,99.62,100.24,98.9,99.2,1601149,PNC
2015-07-22,99.27,100.25,99.01,99.79,1980087,PNC
2015-07-23,99.8,100.52,98.86,99.02,2407139,PNC
2015-07-24,98.82,99.34,98.235,98.34,1507863,PNC
2015-07-27,97.64,98.09,97.19,97.51,1680588,PNC
2015-07-28,98.39,98.64,97.12,98.14,1771265,PNC
2015-07-29,98.34,98.83,97.83,98.55,1689655,PNC
2015-07-30,98.29,98.94,98.16,98.67,1521222,PNC
2015-07-31,98.74,98.78,97.72,98.18,1480922,PNC
2015-08-03,98.23,98.52,97.07,97.82,1577989,PNC
2015-08-04,97.96,98.98,97.82,97.92,1420815,PNC
2015-08-05,98.72,99.56,98.26,98.58,1175873,PNC
2015-08-06,98.8,99.21,98.11,98.54,1563859,PNC
2015-08-07,98.37,99.2,97.2,97.8,1557649,PNC
2015-08-10,98.49,99.91,98.47,99.86,1919464,PNC
2015-08-11,98.4,99.03,97.48,97.92,2491892,PNC
2015-08-12,96.94,97.21,94.78,96.07,2607884,PNC
2015-08-13,94.46,96.6802,93.71,96.4,1682755,PNC
2015-08-14,96.38,97.66,96.17,97.59,1503443,PNC
2015-08-17,96.92,98.54,96.84,98.05,2052846,PNC
2015-08-18,97.95,99.28,97.95,99.0,2716983,PNC
2015-08-19,98.44,98.91,97.44,97.97,2662365,PNC
2015-08-20,96.9,97.11,95.06,95.08,3240375,PNC
2015-08-21,94.18,94.94,92.22,92.28,3702244,PNC
2015-08-24,87.7,90.3899,82.77,88.83,4890533,PNC
2015-08-25,91.54,91.64,85.8,85.85,3367416,PNC
2015-08-26,87.83,89.08,86.1,89.03,4152876,PNC
2015-08-27,90.06,91.39,89.63,91.33,3062509,PNC
2015-08-28,90.94,91.67,90.54,91.23,2336609,PNC
2015-08-31,90.74,91.47,90.47,91.12,2071718,PNC
2015-09-01,89.15,89.72,86.58,87.19,3271226,PNC
2015-09-02,88.98,89.29,87.71,88.94,2575112,PNC
2015-09-03,89.39,90.59,89.01,89.55,2336384,PNC
2015-09-04,88.51,88.98,87.06,87.66,3144036,PNC
2015-09-08,89.53,91.03,89.23,90.98,2866558,PNC
2015-09-09,92.27,92.43,89.76,89.96,2032203,PNC
2015-09-10,89.6,91.18,89.35,90.53,1859689,PNC
2015-09-11,89.94,90.4,89.571,90.35,1440778,PNC
2015-09-14,90.4,91.38,90.03,90.66,1743330,PNC
2015-09-15,91.09,92.34,90.89,91.97,2272580,PNC
2015-09-16,91.93,92.0,90.66,91.77,1749409,PNC
2015-09-17,91.7,92.65,89.47,89.82,2585697,PNC
2015-09-18,88.16,88.67,87.09,87.43,4116656,PNC
2015-09-21,88.16,89.34,87.95,88.87,1748774,PNC
2015-09-22,87.46,88.32,87.07,87.79,1823725,PNC
2015-09-23,87.6,88.66,87.44,87.95,1332537,PNC
2015-09-24,86.92,88.18,86.61,87.8,3348669,PNC
2015-09-25,89.1,90.03,88.85,89.29,2423754,PNC
2015-09-28,88.43,88.93,87.15,87.35,2748051,PNC
2015-09-29,87.33,88.24,86.975,87.85,2039047,PNC
2015-09-30,88.76,89.5,88.22,89.2,2393195,PNC
2015-10-01,89.08,89.72,88.04,89.06,2391763,PNC
2015-10-02,86.86,88.27,84.93,88.16,3379055,PNC
2015-10-05,89.01,90.9525,88.8803,90.59,2484752,PNC
2015-10-06,90.36,90.85,89.86,89.95,2035971,PNC
2015-10-07,90.74,91.28,89.98,90.56,2842673,PNC
2015-10-08,90.37,91.09,89.97,90.97,1813308,PNC
2015-10-09,90.79,91.26,89.57,89.82,1693303,PNC
2015-10-12,89.63,90.1,89.23,89.71,1776140,PNC
2015-10-13,88.97,89.36,88.53,88.63,2516375,PNC
2015-10-14,88.09,88.26,85.88,86.2,3347957,PNC
2015-10-15,86.79,87.39,86.13,87.22,3729184,PNC
2015-10-16,88.22,88.22,87.05,87.61,3248353,PNC
2015-10-19,87.16,87.905,86.48,86.71,3313364,PNC
2015-10-20,86.38,88.27,86.38,88.02,2235834,PNC
2015-10-21,88.5,89.03,87.48,87.58,3277451,PNC
2015-10-22,88.11,90.16,88.04,89.48,2420817,PNC
2015-10-23,90.1,91.38,89.98,91.24,2551754,PNC
2015-10-26,90.99,91.37,90.12,90.32,1755412,PNC
2015-10-27,89.69,90.46,89.29,89.63,1621912,PNC
2015-10-28,89.66,93.08,89.65,92.92,2351783,PNC
2015-10-29,92.47,93.64,92.09,92.15,2127048,PNC
2015-10-30,92.08,92.21,90.02,90.26,2934527,PNC
2015-11-02,90.83,92.2,90.71,91.93,2113862,PNC
2015-11-03,91.43,92.28,91.13,91.76,2387426,PNC
2015-11-04,92.0,92.67,91.86,92.22,1739510,PNC
2015-11-05,92.11,93.3,92.11,92.64,2393979,PNC
2015-11-06,94.99,96.08,94.67,95.2,4044553,PNC
2015-11-09,95.48,95.89,93.98,94.63,2495090,PNC
2015-11-10,94.23,95.35,93.78,95.3,2146962,PNC
2015-11-11,95.98,96.06,94.95,95.11,1794604,PNC
2015-11-12,94.03,94.9,93.2,93.26,2356952,PNC
2015-11-13,93.06,93.65,91.78,92.32,2207956,PNC
2015-11-16,92.19,93.37,91.89,93.34,1747072,PNC
2015-11-17,93.64,94.48,92.69,93.24,1619870,PNC
2015-11-18,93.48,95.23,93.195,95.11,2098387,PNC
2015-11-19,93.74,95.46,93.74,95.1,1617864,PNC
2015-11-20,95.7,95.82,95.0,95.38,2227183,PNC
2015-11-23,95.31,95.91,94.77,94.9,1714694,PNC
2015-11-24,94.19,95.37,93.98,95.15,2280468,PNC
2015-11-25,95.04,95.5,94.46,94.72,1780156,PNC
2015-11-27,94.97,95.63,94.33,95.48,799869,PNC
2015-11-30,95.49,96.02,95.11,95.51,2203165,PNC
2015-12-01,96.16,96.66,95.29,96.35,1840031,PNC
2015-12-02,96.28,96.68,95.0,95.22,1832949,PNC
2015-12-03,95.53,95.93,93.63,93.85,2395503,PNC
2015-12-04,94.31,97.247,93.95,97.19,2541159,PNC
2015-12-07,96.84,97.31,95.87,96.49,1921318,PNC
2015-12-08,95.46,95.98,94.5,94.86,2904272,PNC
2015-12-09,94.17,95.36,92.99,93.56,1887089,PNC
2015-12-10,93.58,95.4,93.06,94.35,1644134,PNC
2015-12-11,92.75,93.52,91.85,92.37,2179847,PNC
2015-12-14,92.73,93.48,91.45,92.77,2594550,PNC
2015-12-15,93.73,95.71,93.73,94.84,2934377,PNC
2015-12-16,95.59,97.18,94.4,97.0,2881636,PNC
2015-12-17,97.39,97.5,95.65,95.68,3637924,PNC
2015-12-18,94.91,95.25,93.63,93.75,6264672,PNC
2015-12-21,94.47,95.31,93.33,94.46,1762258,PNC
2015-12-22,94.71,94.94,93.04,94.57,2001797,PNC
2015-12-23,95.29,96.27,94.87,96.17,1665531,PNC
2015-12-24,95.91,96.8,95.88,96.24,775810,PNC
2015-12-28,95.74,95.99,94.7764,95.94,961557,PNC
2015-12-29,96.53,97.31,96.04,96.95,1218968,PNC
2015-12-30,96.96,96.99,95.95,96.1,849278,PNC
2015-12-31,95.52,96.46,95.2,95.31,1360336,PNC
2016-01-04,94.0,94.26,92.26,93.16,3040290,PNC
2016-01-05,93.23,93.73,92.27,93.29,1911019,PNC
2016-01-06,91.34,92.75,91.21,91.6,2576151,PNC
2016-01-07,90.01,90.85,88.88,89.28,2658291,PNC
2016-01-08,89.95,90.39,87.67,87.96,2358034,PNC
2016-01-11,88.38,88.85,87.37,88.28,1940702,PNC
2016-01-12,89.16,89.4,87.664,89.0,2108293,PNC
2016-01-13,89.32,89.84,85.83,86.41,2970824,PNC
2016-01-14,85.82,87.145,85.45,86.87,4580370,PNC
2016-01-15,84.57,86.67,82.84,86.33,5749737,PNC
2016-01-19,87.14,87.78,84.58,85.33,3426732,PNC
2016-01-20,83.8,85.11,82.54,84.17,4513994,PNC
2016-01-21,84.54,86.12,83.87,84.13,2534951,PNC
2016-01-22,85.79,86.27,84.78,85.74,2097501,PNC
2016-01-25,85.67,85.81,82.54,82.73,3661573,PNC
2016-01-26,83.36,84.58,82.93,84.45,2783257,PNC
2016-01-27,84.45,87.04,84.2,85.05,2811810,PNC
2016-01-28,85.62,86.18,84.56,84.91,2625906,PNC
2016-01-29,85.56,86.66,84.92,86.65,3191181,PNC
2016-02-01,86.65,86.81,85.46,86.09,2040279,PNC
2016-02-02,84.86,85.38,83.43,83.8,2336179,PNC
2016-02-03,84.07,84.26,81.38,83.85,3748312,PNC
2016-02-04,83.26,85.12,83.12,84.89,2242344,PNC
2016-02-05,85.19,85.71,83.24,83.57,3357217,PNC
2016-02-08,82.45,82.52,80.72,81.77,3469338,PNC
2016-02-09,80.48,82.68,80.28,82.2,4125790,PNC
2016-02-10,82.74,83.49,81.47,81.51,2197391,PNC
2016-02-11,79.2,80.22,77.67,78.17,5031173,PNC
2016-02-12,79.71,81.19,79.44,80.93,4390191,PNC
2016-02-16,82.36,84.21,81.51,83.27,3884810,PNC
2016-02-17,84.14,84.65,83.86,84.06,2929113,PNC
2016-02-18,84.05,84.202,82.24,82.58,2721943,PNC
2016-02-19,81.83,82.99,81.32,82.82,2710404,PNC
2016-02-22,83.76,84.51,83.76,84.45,1645384,PNC
2016-02-23,83.94,84.27,81.78,82.81,2555615,PNC
2016-02-24,81.55,82.41,80.57,82.3,1997309,PNC
2016-02-25,82.57,82.96,82.1188,82.94,2498337,PNC
2016-02-26,83.83,84.91,83.08,83.97,2114907,PNC
2016-02-29,83.7,83.7499,81.3,81.31,3109953,PNC
2016-03-01,81.82,84.48,81.62,84.48,3119895,PNC
2016-03-02,84.6,85.65,84.23,85.64,1749418,PNC
2016-03-03,85.63,86.58,85.245,86.58,1635227,PNC
2016-03-04,87.19,87.96,86.73,87.3,1872306,PNC
2016-03-07,86.52,87.28,86.24,86.96,2009535,PNC
2016-03-08,86.08,86.475,85.0,85.07,2081808,PNC
2016-03-09,85.75,85.94,84.42,84.62,2276214,PNC
2016-03-10,85.39,86.24,84.0,85.14,2367630,PNC
2016-03-11,86.24,86.55,85.62,86.4,3106183,PNC
2016-03-14,85.95,86.125,85.19,85.82,2487717,PNC
2016-03-15,85.06,85.87,84.87,85.79,1882810,PNC
2016-03-16,85.6,86.33,84.38,84.69,2186073,PNC
2016-03-17,84.59,85.52,83.82,85.2,2556406,PNC
2016-03-18,85.64,87.02,85.47,86.16,5251204,PNC
2016-03-21,86.15,86.72,85.63,86.2,1804915,PNC
2016-03-22,85.59,86.49,85.26,85.85,1987145,PNC
2016-03-23,85.96,86.08,85.16,85.35,2179214,PNC
2016-03-24,84.72,84.87,83.82,84.8,2338662,PNC
2016-03-28,85.38,85.4397,84.54,84.88,1649136,PNC
2016-03-29,84.35,84.66,83.46,84.47,2162281,PNC
2016-03-30,85.0,86.13,84.85,85.35,1506910,PNC
2016-03-31,85.2,85.57,84.31,84.57,1719972,PNC
2016-04-01,84.65,85.41,83.7,85.29,1844524,PNC
2016-04-04,85.09,85.9896,84.7,85.32,1736922,PNC
2016-04-05,84.39,84.68,82.86,82.94,3120293,PNC
2016-04-06,82.8,83.83,82.3,83.8,3040921,PNC
2016-04-07,82.97,83.095,81.06,81.47,3834064,PNC
2016-04-08,81.96,82.97,81.55,81.82,1900558,PNC
2016-04-11,82.36,83.08,81.92,81.92,1687369,PNC
2016-04-12,81.94,82.97,81.44,82.87,3281542,PNC
2016-04-13,83.32,85.51,83.24,85.17,3833755,PNC
2016-04-14,83.0,85.89,82.69,84.69,3760840,PNC
2016-04-15,84.59,85.15,83.66,84.16,2052238,PNC
2016-04-18,83.48,85.1,83.38,85.01,1837082,PNC
2016-04-19,85.37,86.43,85.1,86.27,2118901,PNC
2016-04-20,86.69,87.98,86.13,87.74,2281465,PNC
2016-04-21,87.67,88.56,87.26,87.51,2163355,PNC
2016-04-22,87.77,88.45,87.36,88.09,2853861,PNC
2016-04-25,87.55,87.81,86.94,87.71,1545006,PNC
2016-04-26,87.87,88.96,87.46,88.88,1944276,PNC
2016-04-27,88.74,89.77,88.22,88.99,2054734,PNC
2016-04-28,88.0,89.0025,87.675,88.19,2047613,PNC
2016-04-29,87.69,88.13,87.1,87.78,2589555,PNC
2016-05-02,88.52,88.55,87.63,87.91,2867535,PNC
2016-05-03,86.65,87.13,86.0,86.87,1829107,PNC
2016-05-04,86.0,86.47,84.57,85.37,2743930,PNC
2016-05-05,85.45,86.1,85.03,85.35,2093474,PNC
2016-05-06,84.9,85.74,84.6979,85.61,2162623,PNC
2016-05-09,84.86,86.04,84.61,84.99,2258999,PNC
2016-05-10,85.79,87.02,85.52,86.59,1787147,PNC
2016-05-11,86.29,87.28,86.225,86.34,1390907,PNC
2016-05-12,86.65,87.34,85.62,86.18,2647202,PNC
2016-05-13,85.94,86.76,84.39,84.74,1963103,PNC
2016-05-16,84.46,85.8,84.46,85.45,1968091,PNC
2016-05-17,85.12,86.14,84.4001,85.23,1815451,PNC
2016-05-18,85.3,88.38,85.27,88.38,2675445,PNC
2016-05-19,87.86,88.86,87.02,87.88,2321701,PNC
2016-05-20,88.33,88.92,87.89,88.19,1610629,PNC
2016-05-23,88.19,88.48,87.31,87.82,1610703,PNC
2016-05-24,88.4,89.46,88.12,89.03,2133418,PNC
2016-05-25,89.48,90.85,89.365,90.23,2322832,PNC
2016-05-26,90.34,90.35,89.41,89.49,2113394,PNC
2016-05-27,89.84,90.26,89.44,90.24,1924637,PNC
2016-05-31,90.78,90.8,89.33,89.74,2494648,PNC
2016-06-01,88.91,89.96,88.41,89.74,1750398,PNC
2016-06-02,89.59,90.1,89.2,90.01,1553074,PNC
2016-06-03,88.61,88.82,87.11,88.57,2472889,PNC
2016-06-06,88.81,90.4315,88.73,89.93,1724307,PNC
2016-06-07,89.9,90.3,89.07,89.1,1832316,PNC
2016-06-08,88.9,89.68,88.885,89.5,1834652,PNC
2016-06-09,88.87,89.44,87.73,88.33,1512788,PNC
2016-06-10,87.31,87.61,86.78,87.0,2065120,PNC
2016-06-13,86.72,87.624,86.34,86.34,2672884,PNC
2016-06-14,86.05,86.723,83.86,84.41,2754263,PNC
2016-06-15,84.67,85.62,84.15,84.22,2097362,PNC
2016-06-16,83.43,84.02,82.7,83.87,2096433,PNC
2016-06-17,83.84,84.53,82.83,83.68,4244755,PNC
2016-06-20,85.22,85.74,83.85,84.02,4684886,PNC
2016-06-21,84.69,84.84,83.53,84.53,3023120,PNC
2016-06-22,84.65,85.79,84.54,84.76,2500919,PNC
2016-06-23,85.85,86.76,85.79,86.67,2228575,PNC
2016-06-24,82.1,83.37,80.93,81.08,4741865,PNC
2016-06-27,79.77,79.77,77.4,77.88,5341431,PNC
2016-06-28,79.27,79.3,77.95,78.97,4975929,PNC
2016-06-29,79.9,80.51,78.69,80.34,4596851,PNC
2016-06-30,81.04,81.65,80.28,81.39,3735790,PNC
2016-07-01,81.03,81.65,80.62,80.93,2140567,PNC
2016-07-05,80.03,80.365,78.495,78.83,2755754,PNC
2016-07-06,78.35,79.78,77.86,79.38,2921746,PNC
2016-07-07,79.78,80.48,78.84,79.49,5437275,PNC
2016-07-08,80.58,81.35,80.45,80.62,3745030,PNC
2016-07-11,81.23,81.46,80.83,81.06,3986909,PNC
2016-07-12,81.95,82.629,81.72,82.34,2958798,PNC
2016-07-13,82.26,82.63,81.5,82.11,3025853,PNC
2016-07-14,83.41,83.59,82.46,82.86,3689651,PNC
2016-07-15,85.03,85.44,81.74,82.06,4066478,PNC
2016-07-18,81.67,82.45,81.67,82.09,2273562,PNC
2016-07-19,81.79,82.74,81.5,82.37,2562968,PNC
2016-07-20,82.86,82.8899,82.031,82.6,2463369,PNC
2016-07-21,82.78,83.26,82.31,82.45,2070789,PNC
2016-07-22,82.59,83.08,82.238,82.83,2069456,PNC
2016-07-25,82.61,83.07,82.51,82.76,1819591,PNC
2016-07-26,82.7,83.41,82.55,82.69,2146305,PNC
2016-07-27,82.83,83.44,82.51,82.62,4301045,PNC
2016-07-28,82.4,83.1599,81.98,83.02,1825816,PNC
2016-07-29,82.71,83.32,82.65,82.65,2374572,PNC
2016-08-01,83.09,83.42,82.3,82.42,2355892,PNC
2016-08-02,82.37,82.665,81.35,81.66,2121637,PNC
2016-08-03,82.17,83.96,82.17,83.85,3615240,PNC
2016-08-04,84.06,84.35,83.64,83.88,2629764,PNC
2016-08-05,84.72,86.48,84.64,86.44,3227182,PNC
2016-08-08,86.36,86.97,86.22,86.49,2511652,PNC
2016-08-09,86.41,86.72,85.955,86.25,2028622,PNC
2016-08-10,86.08,86.27,85.3,85.39,1798397,PNC
2016-08-11,85.41,85.72,85.0,85.5,1686514,PNC
2016-08-12,84.63,85.09,84.6,85.0,1085338,PNC
2016-08-15,85.08,85.78,85.06,85.63,1862626,PNC
2016-08-16,85.18,85.96,85.1201,85.67,1258629,PNC
2016-08-17,85.65,85.96,85.53,85.78,1510827,PNC
2016-08-18,85.73,85.93,85.24,85.46,1654230,PNC
2016-08-19,85.31,85.57,84.97,85.42,1395385,PNC
2016-08-22,85.31,85.63,85.0922,85.53,1131461,PNC
2016-08-23,85.98,86.38,85.7,85.71,1503695,PNC
2016-08-24,85.79,86.08,85.495,85.67,1713431,PNC
2016-08-25,85.62,86.079,85.54,85.87,1191000,PNC
2016-08-26,86.31,87.0,85.8,86.69,1921979,PNC
2016-08-29,86.78,88.18,86.54,87.92,3048533,PNC
2016-08-30,87.93,88.87,87.89,88.87,2364189,PNC
2016-08-31,89.47,90.16,88.72,90.1,4314911,PNC
2016-09-01,90.29,90.64,89.19,89.99,3061180,PNC
2016-09-02,90.09,90.89,89.53,90.54,2020123,PNC
2016-09-06,90.36,90.51,88.85,89.48,2143449,PNC
2016-09-07,89.57,90.43,89.07,90.42,2179754,PNC
2016-09-08,90.53,91.13,90.24,90.72,2185997,PNC
2016-09-09,90.54,91.35,89.92,89.92,2913759,PNC
2016-09-12,89.27,91.14,88.855,90.9,2601860,PNC
2016-09-13,89.86,90.24,88.81,89.92,2719634,PNC
2016-09-14,89.8,90.45,89.17,89.29,3413653,PNC
2016-09-15,89.06,90.64,88.82,90.32,2940364,PNC
2016-09-16,89.03,89.9,88.83,89.39,3534951,PNC
2016-09-19,89.89,91.1,89.82,90.11,1922674,PNC
2016-09-20,90.92,90.96,90.07,90.36,1909143,PNC
2016-09-21,90.92,91.39,90.07,90.74,1889307,PNC
2016-09-22,90.93,91.13,89.79,90.0,2909223,PNC
2016-09-23,89.86,90.5,89.41,89.41,2480217,PNC
2016-09-26,88.88,89.03,87.53,87.77,3067853,PNC
2016-09-27,87.38,88.69,87.04,88.55,3116507,PNC
2016-09-28,88.87,89.49,88.48,89.41,3313054,PNC
2016-09-29,89.22,90.44,88.52,88.99,3940760,PNC
2016-09-30,89.57,90.5,89.28,90.09,3380090,PNC
2016-10-03,89.55,89.97,89.12,89.4,1776216,PNC
2016-10-04,90.23,90.77,89.44,90.5,2583656,PNC
2016-10-05,90.77,91.94,90.34,91.52,3382503,PNC
2016-10-06,91.75,91.99,90.98,91.82,3004550,PNC
2016-10-07,91.78,91.99,90.79,91.42,2081672,PNC
2016-10-10,91.79,92.06,91.41,91.69,2392497,PNC
2016-10-11,91.64,91.89,90.18,90.51,2822103,PNC
2016-10-12,90.65,91.1,90.17,90.38,2975955,PNC
2016-10-13,89.0,89.25,87.34,87.94,4091751,PNC
2016-10-14,89.59,90.09,87.59,88.03,4586379,PNC
2016-10-17,88.42,89.18,87.97,88.21,3053848,PNC
2016-10-18,89.46,89.96,88.64,89.86,2630219,PNC
2016-10-19,90.23,91.87,90.1311,91.6,3442828,PNC
2016-10-20,91.19,93.43,91.04,93.3,4775488,PNC
2016-10-21,92.79,93.18,92.37,92.92,3901026,PNC
2016-10-24,93.38,93.67,92.87,93.02,2778742,PNC
2016-10-25,93.61,93.69,92.87,93.14,3935282,PNC
2016-10-26,92.92,94.4,92.76,94.28,2631700,PNC
2016-10-27,94.58,95.59,94.46,95.43,3482004,PNC
2016-10-28,95.7,95.74,94.39,95.1,2592981,PNC
2016-10-31,95.46,95.73,95.0789,95.6,2951510,PNC
2016-11-01,96.07,96.26,94.64,95.57,2588819,PNC
2016-11-02,95.09,95.3,94.4445,94.77,3283187,PNC
2016-11-03,95.05,96.35,94.54,94.9,3139169,PNC
2016-11-04,95.19,95.6,94.3,94.65,2753663,PNC
2016-11-07,96.01,96.5564,95.97,96.4,2467046,PNC
2016-11-08,95.95,96.99,95.3,96.64,2491964,PNC
2016-11-09,98.29,101.63,97.3,101.25,5235185,PNC
2016-11-10,102.42,106.34,102.42,105.98,6897532,PNC
2016-11-11,105.43,106.23,104.78,105.93,4186776,PNC
2016-11-14,106.91,109.17,106.48,108.1,6833954,PNC
2016-11-15,106.88,108.83,105.47,108.78,3821142,PNC
2016-11-16,107.74,108.16,106.97,107.51,3355195,PNC
2016-11-17,107.52,110.805,107.46,110.6,4154558,PNC
2016-11-18,110.91,111.385,110.27,111.24,5245777,PNC
2016-11-21,111.35,111.35,110.22,110.71,2270594,PNC
2016-11-22,110.87,111.44,110.19,110.76,2878882,PNC
2016-11-23,111.31,111.97,110.37,111.14,3708551,PNC
2016-11-25,111.23,112.07,111.15,112.07,1047854,PNC
2016-11-28,111.23,111.62,109.61,109.8,2183312,PNC
2016-11-29,110.0,110.43,109.16,109.26,3943766,PNC
2016-11-30,110.6,111.23,110.12,110.54,5570195,PNC
2016-12-01,111.23,112.68,110.68,112.6,5430041,PNC
2016-12-02,112.42,112.42,110.685,111.08,2449353,PNC
2016-12-05,112.04,112.52,111.1,111.5,3607479,PNC
2016-12-06,111.46,111.99,110.845,111.49,4162821,PNC
2016-12-07,111.7,112.69,110.97,112.67,4257664,PNC
2016-12-08,113.33,115.69,112.88,114.82,3083445,PNC
2016-12-09,114.56,115.02,113.57,115.02,2565802,PNC
2016-12-12,114.69,115.31,113.95,114.07,3342769,PNC
2016-12-13,114.22,115.25,113.621,114.7,3153851,PNC
2016-12-14,113.76,115.77,112.61,114.2,5157865,PNC
2016-12-15,115.78,116.2,114.44,115.63,2801794,PNC
2016-12-16,115.98,116.21,114.65,114.86,3318268,PNC
2016-12-19,114.43,116.25,114.375,115.8,3657839,PNC
2016-12-20,116.79,118.33,116.3,118.07,1998865,PNC
2016-12-21,118.26,118.29,117.38,117.64,1282042,PNC
2016-12-22,117.75,118.0,117.21,117.43,1457859,PNC
2016-12-23,117.49,117.98,117.07,117.96,913407,PNC
2016-12-27,117.89,118.52,117.89,118.31,1076932,PNC
2016-12-28,118.38,118.57,116.93,117.06,1184323,PNC
2016-12-29,117.28,117.61,115.36,116.1,1542292,PNC
2016-12-30,116.21,117.16,115.92,116.96,1624856,PNC
2017-01-03,118.78,119.47,116.97,117.97,2989083,PNC
2017-01-04,118.32,119.27,117.76,118.97,2279656,PNC
2017-01-05,118.41,119.03,116.6,117.38,2405024,PNC
2017-01-06,118.21,119.74,117.85,119.05,3004595,PNC
2017-01-09,118.31,118.5,117.07,118.2,3294387,PNC
2017-01-10,118.01,118.85,117.53,118.67,2914675,PNC
2017-01-11,117.93,121.33,117.52,121.33,4408649,PNC
2017-01-12,120.13,120.3,116.73,117.93,3970843,PNC
2017-01-13,118.96,121.25,117.18,118.79,4034665,PNC
2017-01-17,117.94,117.99,113.7,113.93,4301543,PNC
2017-01-18,114.69,116.39,113.66,116.32,3086183,PNC
2017-01-19,116.67,117.2995,115.04,115.61,2589922,PNC
2017-01-20,116.29,117.59,115.99,117.35,2876759,PNC
2017-01-23,116.81,117.86,116.5,116.93,2485828,PNC
2017-01-24,117.5,119.44,116.92,118.66,2565978,PNC
2017-01-25,120.0,121.19,119.53,121.01,2572865,PNC
2017-01-26,121.17,121.98,120.74,121.63,1947010,PNC
2017-01-27,121.34,121.9,120.885,121.64,1609030,PNC
2017-01-30,120.97,121.11,119.64,120.38,1995378,PNC
2017-01-31,120.16,121.02,119.59,120.46,2620211,PNC
2017-02-01,121.66,122.58,121.02,121.14,2673240,PNC
2017-02-02,120.2,120.76,119.0,120.01,2091268,PNC
2017-02-03,122.18,122.42,121.06,122.16,1955170,PNC
2017-02-06,121.61,122.82,121.34,122.41,1563899,PNC
2017-02-07,122.81,123.25,121.28,121.47,2680907,PNC
2017-02-08,122.2,122.2,120.5,121.46,2892366,PNC
2017-02-09,122.1,122.93,121.28,122.39,2076709,PNC
2017-02-10,123.3,123.54,122.68,123.1,2098991,PNC
2017-02-13,124.0,125.35,123.62,124.42,1929560,PNC
2017-02-14,124.54,126.23,123.77,126.1,2420152,PNC
2017-02-15,126.28,127.92,125.37,127.76,2589522,PNC
2017-02-16,127.3,127.66,126.0,126.96,1930751,PNC
2017-02-17,125.73,126.89,125.45,126.86,1733953,PNC
2017-02-21,127.2,127.84,126.77,127.55,1748584,PNC
2017-02-22,126.78,128.52,126.69,127.76,1541742,PNC
2017-02-23,127.84,128.23,126.84,128.14,1221184,PNC
2017-02-24,126.92,127.42,126.14,126.88,2586302,PNC
2017-02-27,127.19,128.49,126.8,128.13,1895252,PNC
2017-02-28,127.36,127.98,126.66,127.23,2343402,PNC
2017-03-01,130.48,131.83,129.86,130.85,3367209,PNC
2017-03-02,130.98,131.01,127.39,127.51,2092398,PNC
2017-03-03,127.41,128.25,126.98,127.83,2493339,PNC
2017-03-06,126.76,127.93,126.09,127.59,2289926,PNC
2017-03-07,127.4,128.05,126.4,127.4,1764846,PNC
2017-03-08,128.92,129.34,127.46,127.55,2258545,PNC
2017-03-09,128.04,129.29,127.24,127.48,3436263,PNC
2017-03-10,128.25,128.4925,125.44,126.46,3731065,PNC
2017-03-13,126.65,126.88,125.71,126.4,1815075,PNC
2017-03-14,125.9,126.42,124.69,126.22,1660623,PNC
2017-03-15,126.74,126.74,124.62,125.23,2106627,PNC
2017-03-16,125.77,126.28,124.9,125.72,2413552,PNC
2017-03-17,125.92,126.21,124.35,124.35,5739019,PNC
2017-03-20,124.16,125.31,123.74,123.79,2575992,PNC
2017-03-21,124.13,124.34,118.59,118.7,6316964,PNC
2017-03-22,117.9,119.3,116.49,118.65,4424006,PNC
2017-03-23,118.67,121.26,118.15,119.28,4002600,PNC
2017-03-24,119.9,120.58,118.59,119.4,2425890,PNC
2017-03-27,116.5,118.44,115.25,118.2,3440326,PNC
2017-03-28,118.06,120.81,117.72,120.27,2657551,PNC
2017-03-29,120.07,120.64,119.29,119.34,1758596,PNC
2017-03-30,119.22,121.9999,119.22,121.53,2091810,PNC
2017-03-31,120.97,121.25,120.16,120.24,2189212,PNC
2017-04-03,120.65,121.0,118.34,119.84,2124214,PNC
2017-04-04,119.33,119.99,118.68,119.15,1871660,PNC
2017-04-05,120.78,121.02,118.1405,118.29,1872829,PNC
2017-04-06,118.25,119.79,117.48,119.26,2072094,PNC
2017-04-07,118.52,119.84,118.0,119.17,1921533,PNC
2017-04-10,119.08,119.64,117.89,118.37,2084250,PNC
2017-04-11,117.44,118.07,116.07,118.03,3339546,PNC
2017-04-12,116.99,117.7,115.87,116.0,3039142,PNC
2017-04-13,118.0,120.65,115.6,115.8,5112426,PNC
2017-04-17,115.98,118.53,115.45,118.41,3241210,PNC
2017-04-18,117.41,118.43,115.77,116.41,2916001,PNC
2017-04-19,117.46,118.37,115.97,116.48,2275075,PNC
2017-04-20,117.31,119.19,116.7,118.83,2053899,PNC
2017-04-21,118.55,119.47,117.83,118.17,1960568,PNC
2017-04-24,121.0,121.795,120.17,120.86,2727741,PNC
2017-04-25,122.06,122.73,121.07,121.11,2955553,PNC
2017-04-26,121.29,122.99,121.1,122.0,2052154,PNC
2017-04-27,122.17,122.455,120.141,121.02,1555986,PNC
2017-04-28,120.69,121.57,119.74,119.75,1865162,PNC
2017-05-01,120.69,121.86,119.86,121.15,1857433,PNC
2017-05-02,121.49,121.77,119.83,120.66,1597558,PNC
2017-05-03,120.06,122.59,119.77,122.44,1675473,PNC
2017-05-04,123.69,124.44,122.76,123.45,2076324,PNC
2017-05-05,123.76,123.86,122.37,123.12,1696973,PNC
2017-05-08,123.19,124.06,123.08,123.68,4158973,PNC
2017-05-09,123.64,124.13,121.51,121.96,2221979,PNC
2017-05-10,121.83,122.77,121.4,122.45,1594271,PNC
2017-05-11,122.02,122.14,120.28,121.74,1570013,PNC
2017-05-12,120.55,121.18,119.56,120.81,1547366,PNC
2017-05-15,120.78,122.64,120.78,122.14,1401711,PNC
2017-05-16,122.31,122.74,121.62,122.62,1167542,PNC
2017-05-17,119.69,120.515,116.96,117.19,2657378,PNC
2017-05-18,117.27,118.19,115.66,117.36,3153303,PNC
2017-05-19,117.51,119.92,117.5,118.76,2229808,PNC
2017-05-22,119.22,119.74,118.26,119.45,1571551,PNC
2017-05-23,119.45,121.703,119.105,121.15,1476115,PNC
2017-05-24,121.85,121.9,120.57,120.96,1796708,PNC
2017-05-25,120.96,121.99,120.78,121.45,1311063,PNC
2017-05-26,120.96,122.0,120.64,121.32,1173907,PNC
2017-05-30,120.5,120.64,118.26,118.86,2779224,PNC
2017-05-31,118.88,119.25,116.63,118.7,2749616,PNC
2017-06-01,119.35,120.13,117.36,120.13,1679828,PNC
2017-06-02,118.93,119.88,117.73,119.16,2253614,PNC
2017-06-05,119.46,120.22,118.49,118.58,1695497,PNC
2017-06-06,117.59,118.68,117.06,118.15,1764104,PNC
2017-06-07,118.6,120.2,118.24,119.9,1434632,PNC
2017-06-08,119.64,122.29,119.41,121.01,3149103,PNC
2017-06-09,121.79,123.77,121.79,123.17,2105438,PNC
2017-06-12,123.18,124.1,121.2,122.84,2944506,PNC
2017-06-13,123.39,124.24,122.75,123.81,2242154,PNC
2017-06-14,122.79,124.1,121.55,123.97,1952638,PNC
2017-06-15,123.28,124.57,122.64,122.97,1723259,PNC
2017-06-16,122.86,123.1,121.9,122.51,2254987,PNC
2017-06-19,123.55,124.58,123.08,123.79,1868195,PNC
2017-06-20,123.67,123.93,122.95,122.99,1851309,PNC
2017-06-21,123.5,123.5,121.77,122.33,1793540,PNC
2017-06-22,121.86,122.17,120.34,120.76,1872070,PNC
2017-06-23,121.51,121.51,118.89,119.55,2689485,PNC
2017-06-26,119.99,120.97,119.41,120.38,2316006,PNC
2017-06-27,121.32,122.89,120.92,121.12,1871351,PNC
2017-06-28,122.19,123.76,122.03,123.4,2580897,PNC
2017-06-29,126.63,128.25,124.19,125.25,2670656,PNC
2017-06-30,126.0,126.06,124.4,124.87,1669928,PNC
2017-07-03,125.65,126.54,125.24,126.0,1589891,PNC
2017-07-05,125.98,126.52,124.84,126.08,2495999,PNC
2017-07-06,126.15,127.83,125.8,126.01,1763069,PNC
2017-07-07,126.96,126.96,125.06,126.54,1841996,PNC
2017-07-10,126.16,127.69,125.95,127.2,2178676,PNC
2017-07-11,127.35,127.8,126.34,127.39,2663316,PNC
2017-07-12,126.98,127.585,126.48,127.22,1975450,PNC
2017-07-13,126.93,127.98,125.92,127.32,3160135,PNC
2017-07-14,125.9,127.55,124.94,127.17,2437179,PNC
2017-07-17,127.04,128.25,126.77,127.36,2321417,PNC
2017-07-18,126.29,127.19,125.1,125.57,2891183,PNC
2017-07-19,126.07,126.81,125.42,126.4,1966226,PNC
2017-07-20,126.39,127.62,126.22,126.95,2158438,PNC
2017-07-21,126.41,127.37,125.88,126.24,1445332,PNC
2017-07-24,126.24,127.43,126.14,127.14,1495420,PNC
2017-07-25,129.39,130.0,128.87,129.33,2977356,PNC
2017-07-26,129.17,129.55,126.79,127.36,2554750,PNC
2017-07-27,127.28,128.2,126.73,127.67,2478741,PNC
2017-07-28,127.57,128.02,126.78,127.65,1567977,PNC
2017-07-31,127.91,129.275,127.46,128.8,2017898,PNC
2017-08-01,131.31,132.67,130.91,132.17,2399514,PNC
2017-08-02,130.63,130.93,129.8,130.68,2056008,PNC
2017-08-03,130.5,130.99,129.89,130.51,2312246,PNC
2017-08-04,131.31,132.67,130.91,132.17,2399614,PNC
2017-08-07,131.94,132.2,130.51,131.11,2517158,PNC
2017-08-08,130.6,133.26,130.6,132.36,2802924,PNC
2017-08-09,131.66,132.19,130.91,131.73,2246823,PNC
2017-08-10,130.4,131.2262,128.6,128.99,2651970,PNC
2017-08-11,128.72,129.78,127.64,128.05,2931654,PNC
2017-08-14,129.42,131.42,128.96,130.9,2249645,PNC
2017-08-15,131.77,132.29,130.19,130.34,2615717,PNC
2017-08-16,130.92,131.14,129.26,130.1,3122892,PNC
2017-08-17,129.58,129.84,127.18,127.3,2770565,PNC
2017-08-18,126.65,128.12,126.15,127.11,1511657,PNC
2017-08-21,127.34,127.34,126.42,126.6,1376148,PNC
2017-08-22,126.89,127.84,126.89,127.51,1216541,PNC
2017-08-23,126.6,128.03,126.45,127.53,1082518,PNC
2017-08-24,127.81,128.03,127.11,127.67,889519,PNC
2017-08-25,128.18,128.45,127.63,127.88,991080,PNC
2017-08-28,128.45,128.45,127.24,127.55,1720068,PNC
2017-08-29,126.04,126.82,125.25,126.27,2052831,PNC
2017-08-30,126.55,126.869,125.55,125.79,2300505,PNC
2017-08-31,126.29,126.32,124.65,125.41,2777083,PNC
2017-09-01,125.83,127.19,125.11,126.64,1582546,PNC
2017-09-05,125.66,125.8951,123.375,123.79,2913037,PNC
2017-09-06,124.47,124.89,123.24,123.56,1908854,PNC
2017-09-07,123.52,123.52,119.77,120.71,3151897,PNC
2017-09-08,120.5,122.42,120.39,121.51,1953666,PNC
2017-09-11,123.0,123.99,122.66,123.77,2573021,PNC
2017-09-12,124.19,126.85,124.15,126.44,2110497,PNC
2017-09-13,125.97,127.32,125.72,127.3,1775024,PNC
2017-09-14,127.18,128.05,127.03,127.19,1752707,PNC
2017-09-15,126.72,128.2,126.45,128.19,3278971,PNC
2017-09-18,128.73,130.24,128.55,129.7,2305895,PNC
2017-09-19,129.84,131.53,129.44,131.28,1758314,PNC
2017-09-20,131.61,133.69,130.82,133.0,2214472,PNC
2017-09-21,133.35,134.3,132.83,133.35,1911731,PNC
2017-09-22,132.9,133.56,132.11,133.43,1923182,PNC
2017-09-25,133.31,134.21,132.67,133.52,1719480,PNC
2017-09-26,132.86,133.32,132.25,132.43,2436880,PNC
2017-09-27,134.19,135.67,133.3,134.32,2235130,PNC
2017-09-28,134.51,134.805,132.9101,134.46,1481212,PNC
2017-09-29,134.28,135.73,134.26,134.77,2052871,PNC
2017-10-02,135.26,135.61,134.26,135.12,1745417,PNC
2017-10-03,135.23,135.5,133.85,134.18,2182668,PNC
2017-10-04,134.18,135.2,133.71,134.27,1928012,PNC
2017-10-05,133.82,136.13,133.11,135.54,1359013,PNC
2017-10-06,136.23,136.92,134.64,135.69,1466605,PNC
2017-10-09,136.0,136.205,135.11,135.61,869567,PNC
2017-10-10,135.53,136.9,135.49,136.72,1409911,PNC
2017-10-11,136.27,136.68,135.53,136.49,1733027,PNC
2017-10-12,137.41,137.41,134.94,135.27,2359917,PNC
2017-10-13,137.0,137.0,132.64,133.75,2727903,PNC
2017-10-16,133.52,135.37,133.23,135.03,2281440,PNC
2017-10-17,135.53,135.82,134.18,134.26,2055742,PNC
2017-10-18,134.85,135.44,134.07,134.74,1709462,PNC
2017-10-19,133.84,135.72,133.77,135.3,1329821,PNC
2017-10-20,136.84,137.71,136.18,136.95,2081042,PNC
2017-10-23,137.07,137.69,136.35,136.77,1300985,PNC
2017-10-24,137.09,138.492,136.92,137.83,1321185,PNC
2017-10-25,139.23,139.23,136.42,137.47,1041734,PNC
2017-10-26,138.32,138.74,137.56,137.85,1547305,PNC
2017-10-27,137.31,138.53,136.96,138.17,1198528,PNC
2017-10-30,137.15,138.05,136.56,137.16,1199207,PNC
2017-10-31,137.2,138.2,136.76,136.79,1131639,PNC
2017-11-01,137.88,138.64,136.76,136.94,1207600,PNC
2017-11-02,137.2,138.47,136.1,138.4,1092564,PNC
2017-11-03,137.63,138.71,137.4225,138.64,1006212,PNC
2017-11-06,137.98,138.92,137.63,138.59,884261,PNC
2017-11-07,138.48,138.81,133.89,134.09,2508508,PNC
2017-11-08,133.59,134.21,132.77,133.29,2217767,PNC
2017-11-09,132.32,133.57,131.36,132.55,1982427,PNC
2017-11-10,133.14,133.86,132.36,132.48,1925404,PNC
2017-11-13,131.53,133.08,131.07,132.23,2153926,PNC
2017-11-14,131.11,132.59,130.9,132.0,2293843,PNC
2017-11-15,130.85,133.83,130.46,132.9,1923028,PNC
2017-11-16,133.37,133.84,132.41,132.49,1292253,PNC
2017-11-17,131.59,133.16,131.39,132.85,1108830,PNC
2017-11-20,133.21,133.59,132.34,133.29,1402735,PNC
2017-11-21,133.8,133.99,132.72,133.11,1228859,PNC
2017-11-22,133.12,133.83,132.77,133.04,942560,PNC
2017-11-24,133.43,133.61,132.55,132.56,612841,PNC
2017-11-27,132.6,133.18,132.24,132.56,1190667,PNC
2017-11-28,132.89,136.09,132.37,135.68,1923948,PNC
2017-11-29,136.92,140.07,136.79,139.73,2909507,PNC
2017-11-30,140.59,143.159,139.46,140.56,2800623,PNC
2017-12-01,140.9,141.68,136.98,141.0,2576169,PNC
2017-12-04,143.42,145.66,142.79,143.84,1965446,PNC
2017-12-05,144.26,145.08,142.06,142.43,1604334,PNC
2017-12-06,141.89,144.25,140.615,143.01,1554736,PNC
2017-12-07,142.3,144.06,142.06,143.42,1420765,PNC
2017-12-08,144.27,144.27,142.99,143.8,1617032,PNC
2017-12-11,143.7,144.7,142.88,143.29,2231107,PNC
2017-12-12,143.46,146.24,143.19,145.85,2145133,PNC
2017-12-13,145.35,145.89,143.75,143.83,1989686,PNC
2017-12-14,144.3,144.78,142.68,142.97,1568441,PNC
2017-12-15,143.6,146.03,143.28,144.95,3397475,PNC
2017-12-18,146.81,147.28,145.81,146.15,1727609,PNC
2017-12-19,146.83,147.21,145.01,145.1,2716461,PNC
2017-12-20,146.55,146.635,144.76,144.92,1599946,PNC
2017-12-21,146.12,146.945,145.41,146.26,1572510,PNC
2017-12-22,146.33,147.02,145.28,146.12,1040506,PNC
2017-12-26,146.26,146.81,144.53,144.9,751933,PNC
2017-12-27,145.28,145.53,144.45,144.98,1093554,PNC
2017-12-28,145.0,145.75,144.71,145.67,1085621,PNC
2017-12-29,146.12,146.2,144.29,144.29,1127522,PNC
2018-01-02,145.25,145.46,143.96,144.62,2824938,PNC
2018-01-03,144.6,145.36,144.305,144.59,2423185,PNC
2018-01-04,145.07,147.12,144.45,144.6,3292507,PNC
2018-01-05,145.14,145.37,143.94,144.78,2079393,PNC
2018-01-08,144.5,145.74,144.27,145.05,2564879,PNC
2018-01-09,145.99,149.035,145.36,147.82,2438234,PNC
2018-01-10,148.48,151.105,148.0,149.62,1960948,PNC
2018-01-11,150.42,151.49,149.84,151.49,2396951,PNC
2018-01-12,152.33,153.5,150.0,151.84,3275203,PNC
2018-01-16,152.81,154.9,151.53,152.26,2688296,PNC
2018-01-17,152.99,154.9288,151.84,154.23,2738544,PNC
2018-01-18,153.7,154.89,152.94,153.71,2680021,PNC
2018-01-19,154.36,156.149,154.1,155.25,2735639,PNC
2018-01-22,155.12,155.72,154.31,155.72,1856578,PNC
2018-01-23,154.6,156.51,154.33,155.77,2313114,PNC
2018-01-24,155.69,158.27,155.69,157.74,1828774,PNC
2018-01-25,158.35,158.69,157.35,157.8,2054779,PNC
2018-01-26,158.02,158.75,157.08,158.66,1930106,PNC
2018-01-29,158.45,160.07,158.4,159.21,1686606,PNC
2018-01-30,158.25,159.42,157.14,157.9,2372746,PNC
2018-01-31,158.4,159.43,157.43,158.02,1921785,PNC
2018-02-01,157.41,159.84,157.1,159.15,2016556,PNC
2018-02-02,158.66,159.44,157.37,157.97,2782046,PNC
2018-02-05,156.18,157.74,149.3,150.32,5096882,PNC
2018-02-06,147.02,154.76,146.34,154.29,4582150,PNC
2018-02-07,153.75,156.87,153.39,155.0,2495546,PNC
2013-02-08,50.59,51.35,50.59,51.05,1708471,PNR
2013-02-11,51.08,51.61,51.07,51.22,997437,PNR
2013-02-12,51.32,52.285,51.21,52.03,1392462,PNR
2013-02-13,52.18,52.99,52.07,52.98,1520892,PNR
2013-02-14,52.72,53.19,52.72,52.83,1425900,PNR
2013-02-15,52.83,53.23,52.59,52.91,1379510,PNR
2013-02-19,52.9,53.46,52.58,52.62,1255738,PNR
2013-02-20,52.62,52.8,51.47,51.49,1016254,PNR
2013-02-21,51.31,51.33,50.591,50.86,859209,PNR
2013-02-22,51.15,51.83,51.05,51.56,1145144,PNR
2013-02-25,51.75,52.17,50.75,50.77,1782823,PNR
2013-02-26,50.86,51.11,50.2201,50.74,1085473,PNR
2013-02-27,50.73,52.86,50.73,52.62,919786,PNR
2013-02-28,52.64,53.84,52.64,53.27,1401589,PNR
2013-03-01,52.62,52.79,51.69,52.23,1400151,PNR
2013-03-04,52.22,52.34,51.54,51.99,920454,PNR
2013-03-05,52.42,53.44,52.36,52.65,1427642,PNR
2013-03-06,52.98,52.98,51.665,51.92,2270269,PNR
2013-03-07,51.98,52.44,51.46,51.59,1238986,PNR
2013-03-08,51.96,52.065,51.55,51.69,1211032,PNR
2013-03-11,51.7,51.96,51.54,51.59,1387337,PNR
2013-03-12,51.71,51.74,50.55,50.92,1574820,PNR
2013-03-13,50.96,51.65,50.59,51.58,1417235,PNR
2013-03-14,51.79,52.5,51.64,52.38,998951,PNR
2013-03-15,52.14,53.21,52.08,52.69,2017818,PNR
2013-03-18,52.12,53.24,51.88,52.78,887103,PNR
2013-03-19,53.0,53.455,52.57,53.3,1509745,PNR
2013-03-20,53.53,54.2,53.41,53.49,1131566,PNR
2013-03-21,53.18,53.84,52.85,53.19,1692006,PNR
2013-03-22,53.28,53.62,53.06,53.39,1165759,PNR
2013-03-25,53.56,53.73,51.72,51.97,1634291,PNR
2013-03-26,52.25,52.33,51.18,51.65,2108543,PNR
2013-03-27,51.39,51.72,50.94,51.56,1039499,PNR
2013-03-28,51.55,52.81,51.35,52.75,1539541,PNR
2013-04-01,52.64,52.83,51.52,51.61,1226252,PNR
2013-04-02,51.92,52.6,51.7,51.89,1816123,PNR
2013-04-03,52.0,52.31,51.4301,51.81,1509230,PNR
2013-04-04,51.9,52.84,51.87,52.78,1547438,PNR
2013-04-05,52.12,52.48,51.6,51.99,1364541,PNR
2013-04-08,51.88,52.94,51.77,52.9,847380,PNR
2013-04-09,52.94,53.505,52.86,53.28,1060242,PNR
2013-04-10,53.3,54.05,53.01,54.05,1205825,PNR
2013-04-11,53.9,54.77,53.78,53.94,1545291,PNR
2013-04-12,53.72,54.2,53.28,53.35,975466,PNR
2013-04-15,53.08,53.15,51.49,51.59,1059291,PNR
2013-04-16,51.91,52.53,51.32,52.52,1209335,PNR
2013-04-17,52.08,52.08,51.2,51.86,1482854,PNR
2013-04-18,51.95,52.09,50.49,50.6,1639407,PNR
2013-04-19,50.61,50.74,49.71,50.24,2395523,PNR
2013-04-22,50.34,50.38,49.67,50.05,1677042,PNR
2013-04-23,51.65,54.41,51.65,52.94,3203216,PNR
2013-04-24,52.95,54.515,52.95,54.37,1945058,PNR
2013-04-25,54.49,54.98,54.27,54.37,1227214,PNR
2013-04-26,54.33,54.48,53.62,53.8,883011,PNR
2013-04-29,53.9,54.66,53.8,54.54,805381,PNR
2013-04-30,54.38,54.84,53.86,54.35,1395543,PNR
2013-05-01,54.28,54.94,53.48,53.5,1442631,PNR
2013-05-02,53.7,53.8,52.984,53.25,1506809,PNR
2013-05-03,53.64,54.464,53.64,54.22,1772897,PNR
2013-05-06,54.16,54.69,54.085,54.5,781979,PNR
2013-05-07,54.74,55.4644,54.65,55.36,706273,PNR
2013-05-08,55.23,55.723,54.995,55.48,605198,PNR
2013-05-09,55.48,56.35,55.33,55.8,750135,PNR
2013-05-10,55.81,56.17,55.35,55.75,1097279,PNR
2013-05-13,55.65,56.42,55.515,56.25,829685,PNR
2013-05-14,56.29,57.34,56.29,57.0,1232986,PNR
2013-05-15,56.7,57.78,56.33,57.76,930826,PNR
2013-05-16,57.74,58.03,57.28,57.53,933807,PNR
2013-05-17,57.61,58.21,57.35,57.82,1439314,PNR
2013-05-20,57.64,58.455,57.43,58.08,748794,PNR
2013-05-21,58.0,58.59,57.83,57.88,1006703,PNR
2013-05-22,57.86,58.54,56.94,57.06,1007707,PNR
2013-05-23,56.31,57.19,56.2,56.43,1498973,PNR
2013-05-24,56.2,57.59,56.05,57.47,1215003,PNR
2013-05-28,58.0,58.49,57.411,57.7,767897,PNR
2013-05-29,57.16,58.065,57.05,57.88,777701,PNR
2013-05-30,58.07,58.99,57.82,58.64,1326885,PNR
2013-05-31,58.37,59.59,58.22,58.24,1680901,PNR
2013-06-03,58.39,58.59,57.08,58.26,1198371,PNR
2013-06-04,58.12,58.47,56.78,57.77,1864097,PNR
2013-06-05,57.49,57.63,56.6601,57.17,1503956,PNR
2013-06-06,57.05,58.21,56.96,58.21,1385732,PNR
2013-06-07,58.62,59.33,58.38,59.05,1259314,PNR
2013-06-10,59.18,59.52,58.86,59.46,1149914,PNR
2013-06-11,58.73,59.22,58.36,58.65,778699,PNR
2013-06-12,59.12,59.13,57.92,58.05,567576,PNR
2013-06-13,57.95,59.54,57.3,59.39,1288497,PNR
2013-06-14,59.26,60.0,59.13,59.72,1090513,PNR
2013-06-17,60.06,60.14,58.51,58.81,2226224,PNR
2013-06-18,58.95,59.73,58.47,59.57,1107982,PNR
2013-06-19,59.52,59.91,58.65,58.67,1661810,PNR
2013-06-20,58.17,58.17,56.605,56.71,1613743,PNR
2013-06-21,57.1,57.26,56.45,56.87,2219458,PNR
2013-06-24,56.14,56.605,55.49,55.8,1543159,PNR
2013-06-25,56.26,56.95,56.2,56.6,1336218,PNR
2013-06-26,57.03,57.32,56.52,57.22,866217,PNR
2013-06-27,57.49,58.52,57.49,58.45,809692,PNR
2013-06-28,58.34,58.49,57.64,57.69,2088660,PNR
2013-07-01,58.0,58.52,57.65,58.25,837382,PNR
2013-07-02,58.13,58.68,57.7401,57.94,1149020,PNR
2013-07-03,57.72,58.06,57.38,57.93,354696,PNR
2013-07-05,58.34,58.79,57.98,58.78,576037,PNR
2013-07-08,59.06,59.08,58.61,58.81,831810,PNR
2013-07-09,59.23,59.4999,58.68,58.89,1050112,PNR
2013-07-10,58.78,59.16,58.24,58.85,864575,PNR
2013-07-11,59.77,60.77,59.2,60.65,1379607,PNR
2013-07-12,60.44,60.98,60.08,60.97,858886,PNR
2013-07-15,61.2,61.31,60.2676,60.88,1322025,PNR
2013-07-16,60.97,61.47,60.16,60.19,863767,PNR
2013-07-17,60.48,60.7878,60.06,60.23,661024,PNR
2013-07-18,60.52,60.55,59.97,60.45,957913,PNR
2013-07-19,60.52,60.98,60.14,60.74,1216365,PNR
2013-07-22,60.97,61.75,60.375,60.43,1075327,PNR
2013-07-23,59.52,61.48,59.3,59.92,1406401,PNR
2013-07-24,60.04,60.44,59.7,59.88,1340604,PNR
2013-07-25,59.93,60.81,59.655,60.79,679662,PNR
2013-07-26,60.36,60.66,60.02,60.63,1271355,PNR
2013-07-29,60.5,60.75,59.91,60.36,733786,PNR
2013-07-30,60.46,61.085,59.84,60.88,1162524,PNR
2013-07-31,61.04,61.6599,60.76,61.08,1364627,PNR
2013-08-01,61.5,62.79,61.5,62.46,884708,PNR
2013-08-02,62.34,62.53,61.82,62.53,590577,PNR
2013-08-05,62.56,63.21,62.41,63.21,794615,PNR
2013-08-06,62.91,63.355,62.805,63.23,910847,PNR
2013-08-07,63.02,63.355,62.51,63.26,895472,PNR
2013-08-08,63.51,63.77,63.18,63.61,833377,PNR
2013-08-09,63.42,63.86,62.84,63.43,729924,PNR
2013-08-12,63.17,63.92,63.17,63.86,654923,PNR
2013-08-13,64.0,64.37,63.7,64.17,727299,PNR
2013-08-14,64.28,64.88,63.4,63.46,919175,PNR
2013-08-15,62.85,62.88,62.18,62.43,952725,PNR
2013-08-16,62.25,62.47,61.97,62.11,998735,PNR
2013-08-19,62.1,62.22,61.63,61.69,571090,PNR
2013-08-20,61.69,62.21,61.4593,61.92,509495,PNR
2013-08-21,61.81,62.16,61.21,61.24,529165,PNR
2013-08-22,61.39,62.26,61.39,62.11,388223,PNR
2013-08-23,62.23,62.32,61.49,61.77,463859,PNR
2013-08-26,61.73,62.19,61.53,61.65,584427,PNR
2013-08-27,60.84,61.18,60.33,60.39,716769,PNR
2013-08-28,60.38,60.87,59.89,60.58,645093,PNR
2013-08-29,60.37,61.5,60.31,60.98,678502,PNR
2013-08-30,61.01,61.19,59.965,60.11,655040,PNR
2013-09-03,61.12,61.39,60.365,60.63,787840,PNR
2013-09-04,60.76,61.77,60.55,61.63,663895,PNR
2013-09-05,61.53,62.34,61.3,62.24,776457,PNR
2013-09-06,62.41,62.5,61.149,61.64,663268,PNR
2013-09-09,61.95,62.86,61.93,62.8,399048,PNR
2013-09-10,63.19,64.35,63.03,64.32,623256,PNR
2013-09-11,64.28,64.49,63.74,64.45,532136,PNR
2013-09-12,64.34,64.67,63.83,64.11,640266,PNR
2013-09-13,64.3,64.35,63.82,64.09,575507,PNR
2013-09-16,65.09,65.18,64.25,64.35,385479,PNR
2013-09-17,64.26,64.73,64.07,64.58,410074,PNR
2013-09-18,64.55,65.326,64.08,65.13,739319,PNR
2013-09-19,65.38,66.11,65.38,65.43,884860,PNR
2013-09-20,65.39,66.49,65.39,65.82,2764427,PNR
2013-09-23,65.63,65.68,64.35,64.67,1015179,PNR
2013-09-24,64.6,65.55,64.45,65.08,867909,PNR
2013-09-25,65.18,65.74,64.91,65.5,993879,PNR
2013-09-26,65.63,65.95,65.21,65.92,586193,PNR
2013-09-27,65.43,65.75,65.155,65.52,500620,PNR
2013-09-30,65.03,65.39,64.78,64.94,1001854,PNR
2013-10-01,64.73,66.11,64.73,65.98,962087,PNR
2013-10-02,65.42,66.305,65.1,66.27,939242,PNR
2013-10-03,66.01,66.3,64.85,65.58,732580,PNR
2013-10-04,65.56,66.56,65.29,66.31,719973,PNR
2013-10-07,65.15,65.785,65.01,65.25,731473,PNR
2013-10-08,65.12,65.66,63.78,63.83,865461,PNR
2013-10-09,63.98,64.32,63.34,63.8,667947,PNR
2013-10-10,64.66,65.42,64.49,65.42,734728,PNR
2013-10-11,65.35,66.6,65.25,66.39,514161,PNR
2013-10-14,66.04,66.26,65.45,65.99,896462,PNR
2013-10-15,65.79,65.99,64.558,64.74,875531,PNR
2013-10-16,65.14,65.66,64.6,65.16,1083947,PNR
2013-10-17,64.75,64.85,64.18,64.56,1490621,PNR
2013-10-18,64.96,65.46,64.594,65.24,2055517,PNR
2013-10-21,65.5,65.82,65.31,65.7,1332943,PNR
2013-10-22,65.0,65.12,62.8,64.68,2864325,PNR
2013-10-23,64.43,65.16,63.8,65.11,1699310,PNR
2013-10-24,65.21,65.955,64.99,65.78,1124793,PNR
2013-10-25,65.75,66.7,65.58,66.67,1054102,PNR
2013-10-28,66.53,66.79,66.26,66.37,815004,PNR
2013-10-29,66.55,67.72,66.4,67.64,1002404,PNR
2013-10-30,67.5,67.95,66.95,67.15,879633,PNR
2013-10-31,67.36,67.57,66.56,67.09,933416,PNR
2013-11-01,67.38,67.86,66.825,67.48,798572,PNR
2013-11-04,67.67,68.05,67.43,67.85,586991,PNR
2013-11-05,67.6,68.49,66.96,68.16,854308,PNR
2013-11-06,68.35,68.54,67.69,68.02,585267,PNR
2013-11-07,68.31,68.48,66.24,66.34,833139,PNR
2013-11-08,66.33,67.381,66.31,67.36,1106516,PNR
2013-11-11,67.42,68.03,67.32,67.9,1198742,PNR
2013-11-12,67.83,68.4,67.61,68.05,619641,PNR
2013-11-13,67.69,68.47,67.53,68.45,795089,PNR
2013-11-14,68.77,69.8,68.57,69.74,792485,PNR
2013-11-15,70.3,70.74,69.92,70.48,1199357,PNR
2013-11-18,70.72,70.94,70.035,70.29,639134,PNR
2013-11-19,70.33,70.55,69.319,69.6,758728,PNR
2013-11-20,70.0,70.4,69.51,69.64,942050,PNR
2013-11-21,69.85,70.5,69.6,70.42,885928,PNR
2013-11-22,70.33,70.6,69.34,70.37,900503,PNR
2013-11-25,70.5,71.06,70.49,70.8,597949,PNR
2013-11-26,70.77,71.3,70.67,70.94,836229,PNR
2013-11-27,71.0,71.42,70.41,71.27,616601,PNR
2013-11-29,71.28,71.35,70.7,70.72,362021,PNR
2013-12-02,70.6,70.98,70.12,70.43,771731,PNR
2013-12-03,69.97,70.25,69.35,69.99,789444,PNR
2013-12-04,69.55,70.28,68.92,69.78,548252,PNR
2013-12-05,69.63,70.13,69.32,69.75,599801,PNR
2013-12-06,70.79,71.16,70.26,70.95,755010,PNR
2013-12-09,70.81,71.47,70.6,71.24,640915,PNR
2013-12-10,70.87,72.3,70.68,71.64,902377,PNR
2013-12-11,71.6,71.83,70.122,70.25,960818,PNR
2013-12-12,70.08,70.39,69.41,69.97,1030176,PNR
2013-12-13,70.25,70.65,69.71,70.01,784296,PNR
2013-12-16,70.75,71.78,69.76,71.6,1460072,PNR
2013-12-17,72.74,73.475,71.9725,72.83,1418310,PNR
2013-12-18,73.08,75.14,72.54,75.09,1089465,PNR
2013-12-19,74.89,75.05,74.24,74.89,1005714,PNR
2013-12-20,74.915,75.91,74.82,75.4,1503903,PNR
2013-12-23,76.06,76.26,75.27,75.92,1332827,PNR
2013-12-24,76.12,76.75,76.03,76.55,376654,PNR
2013-12-26,76.47,77.59,76.314,77.39,616362,PNR
2013-12-27,77.65,77.972,77.39,77.57,699000,PNR
2013-12-30,77.57,77.914,77.195,77.39,507327,PNR
2013-12-31,77.69,77.9,77.1,77.67,704484,PNR
2014-01-02,77.35,77.686,76.42,76.87,1063549,PNR
2014-01-03,76.88,77.57,76.57,76.63,939952,PNR
2014-01-06,77.04,77.218,76.11,76.15,1358438,PNR
2014-01-07,76.49,77.35,76.34,76.97,872914,PNR
2014-01-08,76.8,77.5,76.49,77.26,949292,PNR
2014-01-09,77.44,77.87,77.1,77.31,900465,PNR
2014-01-10,77.5,77.63,76.81,77.02,908867,PNR
2014-01-13,76.62,76.82,74.93,75.08,1888030,PNR
2014-01-14,75.3,75.99,74.761,75.8,1495903,PNR
2014-01-15,76.07,77.19,75.96,77.19,1163522,PNR
2014-01-16,76.95,77.44,76.76,77.18,905139,PNR
2014-01-17,77.17,77.85,76.12,77.6,2282428,PNR
2014-01-21,77.95,78.18,76.912,77.75,1534784,PNR
2014-01-22,78.04,78.07,77.0,77.38,918786,PNR
2014-01-23,76.92,77.13,75.45,75.71,1288933,PNR
2014-01-24,75.21,75.38,72.03,72.22,2564896,PNR
2014-01-27,72.75,73.01,71.291,72.01,1756077,PNR
2014-01-28,77.78,77.78,73.08,74.8,2724682,PNR
2014-01-29,74.79,75.72,73.6,73.98,2362572,PNR
2014-01-30,74.67,74.875,73.9,74.74,1171744,PNR
2014-01-31,74.36,74.95,73.0,74.33,1255078,PNR
2014-02-03,74.33,74.91,71.47,71.57,2891419,PNR
2014-02-04,72.06,73.94,71.34,73.85,2037614,PNR
2014-02-05,73.57,75.01,73.4,74.81,2191263,PNR
2014-02-06,74.62,75.24,74.16,74.94,1246604,PNR
2014-02-07,75.25,76.41,75.04,76.37,1515453,PNR
2014-02-10,76.37,76.69,75.77,76.55,1330417,PNR
2014-02-11,76.37,77.66,76.37,77.31,1774173,PNR
2014-02-12,77.36,78.24,77.34,77.67,984780,PNR
2014-02-13,77.07,77.94,76.42,77.93,1009394,PNR
2014-02-14,77.85,78.46,77.37,78.38,929184,PNR
2014-02-18,78.88,79.08,78.16,79.05,887265,PNR
2014-02-19,78.89,79.23,77.725,77.83,1214891,PNR
2014-02-20,78.03,79.246,77.91,78.99,1382269,PNR
2014-02-21,79.22,79.95,78.66,79.17,1254507,PNR
2014-02-24,79.3,79.99,79.19,79.52,1025359,PNR
2014-02-25,79.58,80.55,79.37,80.18,2566586,PNR
2014-02-26,80.29,80.81,79.77,80.39,1200288,PNR
2014-02-27,80.37,81.08,80.11,80.94,919843,PNR
2014-02-28,81.14,81.39,80.34,80.81,870790,PNR
2014-03-03,80.1,80.655,79.56,80.28,787857,PNR
2014-03-04,81.36,82.12,81.26,81.92,880357,PNR
2014-03-05,81.91,82.19,81.45,81.91,1001046,PNR
2014-03-06,81.82,82.79,81.82,82.72,1012063,PNR
2014-03-07,83.03,83.374,82.4,82.81,1024424,PNR
2014-03-10,82.59,82.73,81.89,82.38,602069,PNR
2014-03-11,82.36,82.77,80.97,81.35,1480221,PNR
2014-03-12,80.73,80.75,79.47,80.24,1703973,PNR
2014-03-13,80.51,80.7,78.06,78.57,2152427,PNR
2014-03-14,78.58,78.85,77.37,77.43,1924511,PNR
2014-03-17,78.22,79.39,78.16,79.08,1420257,PNR
2014-03-18,79.35,79.715,79.05,79.46,823365,PNR
2014-03-19,79.5,79.79,78.1,78.61,764781,PNR
2014-03-20,78.34,79.04,77.95,79.02,908032,PNR
2014-03-21,79.74,79.99,78.08,78.25,2191889,PNR
2014-03-24,78.72,79.34,77.64,78.24,841678,PNR
2014-03-25,78.74,79.4,77.9,78.63,927136,PNR
2014-03-26,79.08,79.46,77.21,77.24,881254,PNR
2014-03-27,77.26,77.39,76.07,76.52,1042182,PNR
2014-03-28,76.65,77.88,76.53,77.66,946127,PNR
2014-03-31,78.275,79.39,78.09,79.34,1031952,PNR
2014-04-01,79.36,80.71,79.36,80.24,1004157,PNR
2014-04-02,80.39,81.04,80.31,80.55,886291,PNR
2014-04-03,80.67,80.87,79.74,80.0,881783,PNR
2014-04-04,80.83,80.83,77.981,78.23,955620,PNR
2014-04-07,77.8,77.89,76.15,76.72,1153792,PNR
2014-04-08,76.92,78.5,76.72,78.45,1391670,PNR
2014-04-09,78.69,80.17,78.24,80.1,1229313,PNR
2014-04-10,80.06,80.12,78.09,78.13,1618185,PNR
2014-04-11,77.67,78.43,76.83,77.05,1191195,PNR
2014-04-14,77.73,78.23,77.03,77.42,1103350,PNR
2014-04-15,77.73,78.14,76.21,77.73,797063,PNR
2014-04-16,78.63,80.0,78.095,79.99,772773,PNR
2014-04-17,80.34,80.34,79.55,79.55,1467826,PNR
2014-04-21,79.6,80.57,79.36,80.48,1211001,PNR
2014-04-22,78.0,78.16,74.45,74.95,5360155,PNR
2014-04-23,73.21,76.01,73.18,75.18,2610167,PNR
2014-04-24,75.62,75.62,74.5,74.84,2000974,PNR
2014-04-25,74.64,74.99,73.7,73.83,1443159,PNR
2014-04-28,74.09,74.22,71.96,73.11,2481246,PNR
2014-04-29,73.41,73.9,72.75,73.6,1804501,PNR
2014-04-30,73.54,74.52,73.17,74.29,1433689,PNR
2014-05-01,74.29,74.52,73.69,74.21,1000515,PNR
2014-05-02,74.5,75.37,74.27,74.7,1287553,PNR
2014-05-05,74.27,75.035,73.9,74.92,1187765,PNR
2014-05-06,74.71,75.18,74.22,74.86,1215409,PNR
2014-05-07,74.96,75.38,74.485,75.14,1679741,PNR
2014-05-08,74.83,75.94,74.815,75.57,1161593,PNR
2014-05-09,75.36,75.5,74.34,74.97,1247319,PNR
2014-05-12,75.34,76.46,75.34,76.42,1440019,PNR
2014-05-13,76.61,76.92,76.11,76.36,873481,PNR
2014-05-14,76.08,76.36,75.12,75.22,636629,PNR
2014-05-15,74.79,74.87,73.0301,74.1,1851213,PNR
2014-05-16,73.54,74.06,72.79,73.36,1745293,PNR
2014-05-19,73.22,74.57,72.89,74.36,851142,PNR
2014-05-20,74.36,74.47,72.75,73.02,903894,PNR
2014-05-21,73.12,74.021,73.09,73.78,934041,PNR
2014-05-22,74.05,74.61,73.85,74.1,672153,PNR
2014-05-23,74.33,74.8,74.12,74.72,598320,PNR
2014-05-27,75.21,75.93,75.1,75.14,1120503,PNR
2014-05-28,75.31,75.8,74.55,74.61,822305,PNR
2014-05-29,74.69,74.88,73.93,74.4,967504,PNR
2014-05-30,74.32,74.7,73.72,74.64,1533512,PNR
2014-06-02,74.79,75.04,73.935,74.96,672450,PNR
2014-06-03,74.74,74.93,73.98,74.29,659163,PNR
2014-06-04,74.17,74.83,74.13,74.54,944467,PNR
2014-06-05,74.92,76.49,74.45,76.18,1087107,PNR
2014-06-06,76.33,77.44,76.33,77.4,617696,PNR
2014-06-09,77.23,79.2,77.21,78.5,991238,PNR
2014-06-10,78.24,78.43,77.91,78.06,671873,PNR
2014-06-11,77.68,77.891,77.24,77.42,774653,PNR
2014-06-12,77.38,77.62,75.1575,75.35,1265818,PNR
2014-06-13,75.37,75.58,74.9,75.18,783015,PNR
2014-06-16,75.1,75.92,74.94,75.48,1200245,PNR
2014-06-17,75.15,75.76,75.05,75.46,1298524,PNR
2014-06-18,75.58,75.69,74.291,74.9,951344,PNR
2014-06-19,74.94,74.94,74.22,74.67,1647678,PNR
2014-06-20,74.82,75.59,74.63,75.37,1600450,PNR
2014-06-23,75.37,75.61,75.23,75.42,673247,PNR
2014-06-24,75.62,75.7,74.9,74.94,1042332,PNR
2014-06-25,74.73,74.87,73.87,74.14,1378403,PNR
2014-06-26,73.92,74.12,73.01,73.17,1293532,PNR
2014-06-27,72.72,73.15,72.37,72.76,2021876,PNR
2014-06-30,72.64,73.3625,71.93,72.12,2119027,PNR
2014-07-01,72.57,72.77,71.91,72.5,1460392,PNR
2014-07-02,72.28,72.64,71.85,71.9,1402660,PNR
2014-07-03,72.34,72.73,72.08,72.2,766645,PNR
2014-07-07,71.93,71.98,70.921,71.05,1642317,PNR
2014-07-08,71.0,71.05,70.01,70.24,1669116,PNR
2014-07-09,70.51,71.11,70.34,70.97,2190367,PNR
2014-07-10,70.09,70.79,69.66,70.48,1186522,PNR
2014-07-11,70.68,71.0,70.01,70.84,1253378,PNR
2014-07-14,71.5,72.45,71.33,72.24,2680270,PNR
2014-07-15,72.0,72.65,71.55,72.5,2204925,PNR
2014-07-16,72.9,73.63,72.53,73.22,1883547,PNR
2014-07-17,72.95,72.95,71.43,71.57,1750688,PNR
2014-07-18,71.71,72.47,71.55,72.38,1866945,PNR
2014-07-21,72.19,73.0,71.93,72.6,984501,PNR
2014-07-22,73.02,73.17,72.33,72.42,1280894,PNR
2014-07-23,72.25,72.414,71.69,71.84,812307,PNR
2014-07-24,71.76,72.3,71.63,71.78,1200511,PNR
2014-07-25,71.65,72.46,71.6,72.27,765591,PNR
2014-07-28,72.18,72.1875,71.21,71.8,688197,PNR
2014-07-29,71.69,72.01,69.95,69.96,1113480,PNR
2014-07-30,70.17,70.29,69.13,69.59,2076619,PNR
2014-07-31,66.0,67.18,63.59,64.07,7434445,PNR
2014-08-01,63.75,65.43,63.66,65.08,3161239,PNR
2014-08-04,63.75,65.43,63.66,65.08,3161239,PNR
2014-08-05,64.77,65.68,64.43,64.71,2347891,PNR
2014-08-06,63.84,65.46,63.84,65.08,1984277,PNR
2014-08-07,65.52,66.73,65.51,66.55,2386903,PNR
2014-08-08,67.85,67.91,67.26,67.39,985397,PNR
2014-08-11,67.8,68.74,67.77,68.36,1865609,PNR
2014-08-12,68.0,69.105,68.0,68.45,1264019,PNR
2014-08-13,68.78,69.09,68.35,68.53,1270899,PNR
2014-08-14,68.75,69.04,68.34,68.5,1289169,PNR
2014-08-15,68.86,68.865,67.265,67.94,2238478,PNR
2014-08-18,68.42,69.61,68.42,69.39,1428160,PNR
2014-08-19,69.5,70.2,69.48,69.83,1348959,PNR
2014-08-20,69.69,70.45,69.69,70.01,1419116,PNR
2014-08-21,70.19,70.33,69.72,70.02,960670,PNR
2014-08-22,69.73,69.96,69.16,69.4,1422875,PNR
2014-08-25,69.7,70.31,69.49,69.89,782959,PNR
2014-08-26,70.02,70.32,68.65,68.69,1347652,PNR
2014-08-27,68.84,69.12,68.44,68.64,976702,PNR
2014-08-28,68.29,68.68,67.88,68.51,690614,PNR
2014-08-29,68.6,68.63,67.61,68.07,1280992,PNR
2014-09-02,68.08,68.25,67.32,67.69,2233131,PNR
2014-09-03,68.15,68.25,67.165,67.55,936790,PNR
2014-09-04,67.89,68.07,66.91,67.01,1434005,PNR
2014-09-05,67.07,67.365,66.27,67.32,1747371,PNR
2014-09-08,67.13,67.5,66.67,66.92,1125540,PNR
2014-09-09,67.0,67.57,66.75,67.32,5711129,PNR
2014-09-10,67.23,67.635,66.675,67.19,1297658,PNR
2014-09-11,67.0,67.94,66.82,67.79,1095967,PNR
2014-09-12,67.85,67.91,67.26,67.39,985397,PNR
2014-09-15,67.21,67.8,66.88,67.33,885128,PNR
2014-09-16,67.13,67.61,66.77,67.36,869439,PNR
2014-09-17,67.5,68.04,67.12,67.36,1048187,PNR
2014-09-18,67.72,67.95,67.37,67.69,753099,PNR
2014-09-19,68.11,68.3,67.38,67.9,1839160,PNR
2014-09-22,67.61,67.68,66.83,67.07,2156170,PNR
2014-09-23,66.66,67.2,66.5,66.81,1621409,PNR
2014-09-24,66.59,67.34,66.24,67.28,1335222,PNR
2014-09-25,67.23,67.23,66.79,66.79,2213873,PNR
2014-09-26,66.78,67.61,66.48,67.41,1721782,PNR
2014-09-29,66.69,66.69,65.66,66.17,1776186,PNR
2014-09-30,66.28,66.48,65.35,65.49,2596745,PNR
2014-10-01,65.4,65.69,64.5,64.61,2621259,PNR
2014-10-02,64.42,64.9,64.2,64.66,2270277,PNR
2014-10-03,65.16,65.27,64.6,65.14,1284465,PNR
2014-10-06,65.39,65.9,65.13,65.34,795224,PNR
2014-10-07,64.65,65.07,63.85,63.85,1217454,PNR
2014-10-08,63.93,64.95,63.37,64.88,1778659,PNR
2014-10-09,64.7,64.74,62.6308,62.72,1560407,PNR
2014-10-10,62.67,63.12,61.78,62.15,2205926,PNR
2014-10-13,62.63,62.92,61.25,61.31,2443739,PNR
2014-10-14,61.55,62.82,61.38,61.81,2100149,PNR
2014-10-15,60.78,61.92,59.09,60.85,3356664,PNR
2014-10-16,59.74,62.25,59.74,61.81,3330007,PNR
2014-10-17,62.43,64.07,62.39,63.74,2827242,PNR
2014-10-20,63.55,64.49,63.43,64.23,2630815,PNR
2014-10-21,65.89,66.47,64.9,65.0,3509181,PNR
2014-10-22,65.04,65.97,64.63,64.66,2387385,PNR
2014-10-23,65.43,67.04,65.43,66.35,1586036,PNR
2014-10-24,66.4,67.08,66.07,66.93,1010662,PNR
2014-10-27,66.58,66.78,65.85,66.05,1605972,PNR
2014-10-28,66.63,67.33,65.86,67.33,1614107,PNR
2014-10-29,67.54,67.54,66.18,66.85,810973,PNR
2014-10-30,67.8,68.51,67.53,68.44,751403,PNR
2014-10-31,68.08,68.18,66.81,67.05,1457651,PNR
2014-11-03,67.25,67.44,66.46,66.73,1161864,PNR
2014-11-04,66.73,66.73,65.61,66.17,1422044,PNR
2014-11-05,66.8,67.24,66.09,67.16,858094,PNR
2014-11-06,67.3,67.98,66.96,67.88,1047770,PNR
2014-11-07,67.93,68.1049,67.61,68.08,759168,PNR
2014-11-10,68.11,68.5,67.89,68.29,688565,PNR
2014-11-11,68.25,68.5,67.72,68.12,704173,PNR
2014-11-12,67.8,68.51,67.53,68.44,751403,PNR
2014-11-13,68.38,68.92,68.025,68.47,2209408,PNR
2014-11-14,68.15,69.14,68.06,68.66,1849442,PNR
2014-11-17,68.82,69.31,68.194,69.0,1161621,PNR
2014-11-18,68.95,69.2,68.41,68.51,1035713,PNR
2014-11-19,67.28,67.9,67.06,67.8,713172,PNR
2014-11-20,67.28,67.9,67.06,67.8,713661,PNR
2014-11-21,68.75,69.05,68.32,68.57,690877,PNR
2014-11-24,68.82,69.02,68.44,68.82,878747,PNR
2014-11-25,69.0,69.37,68.93,69.08,1118982,PNR
2014-11-26,69.2,69.2,67.96,68.03,680359,PNR
2014-11-28,67.65,67.65,64.36,64.71,1315253,PNR
2014-12-01,64.08,64.08,61.87,62.75,3412252,PNR
2014-12-02,62.47,62.92,61.51,62.81,3051743,PNR
2014-12-03,63.01,64.51,62.7201,64.41,1433850,PNR
2014-12-04,64.46,64.57,63.88,64.19,952448,PNR
2014-12-05,63.25,63.94,63.02,63.21,1084121,PNR
2014-12-08,63.19,63.19,61.25,61.43,1073512,PNR
2014-12-09,60.65,62.79,60.52,62.75,1404284,PNR
2014-12-10,62.7,62.7,60.77,60.82,1934947,PNR
2014-12-11,61.04,62.19,60.82,61.36,1382463,PNR
2014-12-12,60.63,61.2,60.01,60.02,1256759,PNR
2014-12-15,60.12,60.54,59.48,59.84,1324818,PNR
2014-12-16,59.67,61.75,59.67,60.96,2163982,PNR
2014-12-17,61.12,63.78,61.01,63.71,3224152,PNR
2014-12-18,64.75,65.12,62.96,65.04,2567296,PNR
2014-12-19,65.26,66.7,64.96,66.61,2938487,PNR
2014-12-22,66.18,66.93,65.92,66.86,1234198,PNR
2014-12-23,67.26,67.75,66.94,67.08,929339,PNR
2014-12-24,67.14,67.35,66.85,66.99,369931,PNR
2014-12-26,67.21,67.42,66.9401,67.12,397969,PNR
2014-12-29,67.12,67.49,66.94,67.25,739883,PNR
2014-12-30,67.37,67.37,66.81,67.13,827953,PNR
2014-12-31,67.02,67.48,66.31,66.42,1033224,PNR
2015-01-02,66.78,67.19,66.26,66.68,1573796,PNR
2015-01-05,66.26,66.26,63.75,63.96,1744291,PNR
2015-01-06,64.22,64.71,62.68,63.41,1962961,PNR
2015-01-07,64.0,64.1971,63.32,63.89,1183627,PNR
2015-01-08,64.09,65.56,64.0401,65.55,1538323,PNR
2015-01-09,65.69,65.76,65.0,65.12,1377942,PNR
2015-01-12,64.79,65.21,64.13,64.63,1405985,PNR
2015-01-13,65.16,65.84,63.82,65.0,2040720,PNR
2015-01-14,63.87,65.5,63.87,65.31,2235763,PNR
2015-01-15,65.79,66.56,64.88,64.96,2225137,PNR
2015-01-16,64.91,65.05,63.6,64.48,2835899,PNR
2015-01-20,64.82,65.06,64.02,64.83,1685456,PNR
2015-01-21,64.66,66.52,64.66,66.31,1463225,PNR
2015-01-22,66.18,66.72,65.31,66.31,1953243,PNR
2015-01-23,65.96,66.21,63.83,64.25,2254901,PNR
2015-01-26,64.36,64.63,63.66,63.98,1310007,PNR
2015-01-27,63.04,63.71,62.04,62.7,1675675,PNR
2015-01-28,62.67,63.002,61.31,61.36,1633521,PNR
2015-01-29,61.28,62.61,60.73,62.37,2648849,PNR
2015-01-30,61.97,62.25,61.16,61.81,2337724,PNR
2015-02-02,62.33,64.29,62.185,64.28,2291099,PNR
2015-02-03,63.78,66.08,63.78,65.69,2306935,PNR
2015-02-04,64.61,64.72,63.205,63.53,2209816,PNR
2015-02-05,63.89,64.0,63.46,63.95,1275878,PNR
2015-02-06,64.14,64.5251,63.91,64.32,1990624,PNR
2015-02-09,64.21,65.56,64.21,65.47,1506924,PNR
2015-02-10,65.92,66.24,64.305,65.05,1632483,PNR
2015-02-11,64.78,65.24,64.29,64.64,871218,PNR
2015-02-12,65.14,65.82,64.96,65.78,987989,PNR
2015-02-13,64.82,67.2,64.65,66.87,1541686,PNR
2015-02-17,66.74,67.18,65.95,67.06,1107687,PNR
2015-02-18,67.2,67.92,66.7,66.86,1094783,PNR
2015-02-19,66.53,67.22,66.32,66.95,844766,PNR
2015-02-20,66.88,68.24,66.29,68.03,1173533,PNR
2015-02-23,68.0,68.1,66.53,66.95,886835,PNR
2015-02-24,66.85,67.83,66.71,67.63,795975,PNR
2015-02-25,67.58,68.0,67.17,67.54,683588,PNR
2015-02-26,67.42,67.77,66.89,67.34,865322,PNR
2015-02-27,67.33,67.62,66.35,66.47,1204703,PNR
2015-03-02,66.64,66.728,65.92,66.21,1141268,PNR
2015-03-03,65.75,66.23,65.64,65.87,1098362,PNR
2015-03-04,65.55,65.61,64.13,64.39,1495235,PNR
2015-03-05,64.52,64.85,64.25,64.8,903611,PNR
2015-03-06,64.13,64.79,63.16,63.41,1050335,PNR
2015-03-09,63.41,64.32,63.04,64.25,1343239,PNR
2015-03-10,63.53,63.91,62.8,62.86,984544,PNR
2015-03-11,63.01,63.062,62.02,62.5,1066744,PNR
2015-03-12,62.9,64.3699,62.71,64.19,1305370,PNR
2015-03-13,63.99,63.99,63.13,63.76,1173633,PNR
2015-03-16,63.98,64.64,63.44,64.49,1362030,PNR
2015-03-17,64.13,64.945,63.9443,64.61,1573590,PNR
2015-03-18,64.16,66.69,63.42,66.06,2340409,PNR
2015-03-19,65.49,65.5,63.66,64.38,1784949,PNR
2015-03-20,64.44,64.84,64.04,64.64,3433595,PNR
2015-03-23,64.59,64.74,64.0301,64.09,946890,PNR
2015-03-24,64.03,64.3338,63.63,64.21,743762,PNR
2015-03-25,64.25,64.336,62.82,62.82,739777,PNR
2015-03-26,62.3,63.25,62.29,62.86,1265225,PNR
2015-03-27,62.66,62.66,62.06,62.39,1022861,PNR
2015-03-30,62.7,63.6099,62.7,63.53,765369,PNR
2015-03-31,63.2,63.2,62.3,62.89,1184278,PNR
2015-04-01,62.71,63.48,61.975,62.99,1130752,PNR
2015-04-02,62.9,64.25,62.64,63.67,1315180,PNR
2015-04-06,63.4,66.52,63.28,65.69,2001123,PNR
2015-04-07,65.54,65.68,64.4,64.46,749131,PNR
2015-04-08,61.18,62.82,60.89,62.21,3757424,PNR
2015-04-09,61.99,62.54,61.56,62.33,951330,PNR
2015-04-10,62.58,62.91,61.93,62.66,765853,PNR
2015-04-13,61.96,62.99,61.95,62.57,1242704,PNR
2015-04-14,62.51,63.85,62.26,63.74,1322586,PNR
2015-04-15,63.99,65.26,63.64,64.88,1476789,PNR
2015-04-16,64.68,65.01,64.23,64.64,906288,PNR
2015-04-17,63.97,64.07,63.27,63.59,1182436,PNR
2015-04-20,64.01,64.39,63.44,64.01,1353461,PNR
2015-04-21,62.92,62.99,61.49,61.77,4255112,PNR
2015-04-22,61.31,61.31,59.92,60.51,3175543,PNR
2015-04-23,60.55,61.68,60.2601,61.3,2055327,PNR
2015-04-24,61.16,61.78,61.08,61.52,6851896,PNR
2015-04-27,61.65,62.9,61.65,62.5,1715196,PNR
2015-04-28,62.27,62.54,61.87,62.44,1089525,PNR
2015-04-29,62.08,63.1,61.66,62.67,1156948,PNR
2015-04-30,62.25,62.81,61.78,62.15,1632241,PNR
2015-05-01,62.49,62.86,61.95,62.13,1138570,PNR
2015-05-04,62.31,62.8,62.01,62.37,940331,PNR
2015-05-05,62.4,63.38,61.71,61.8,695176,PNR
2015-05-06,62.3,62.41,61.46,62.0,856754,PNR
2015-05-07,61.93,62.02,61.33,61.95,791728,PNR
2015-05-08,62.62,62.88,62.048,62.08,877138,PNR
2015-05-11,62.19,62.69,61.98,62.16,580084,PNR
2015-05-12,61.98,62.84,61.86,62.67,704259,PNR
2015-05-13,62.87,63.54,62.64,63.24,1089922,PNR
2015-05-14,63.69,64.5,63.69,64.32,914489,PNR
2015-05-15,64.32,64.34,63.65,64.0,1327919,PNR
2015-05-18,64.0,64.25,63.74,64.0,861607,PNR
2015-05-19,64.11,64.23,63.71,64.05,943229,PNR
2015-05-20,64.15,64.45,63.77,64.19,1069161,PNR
2015-05-21,64.35,65.98,64.21,65.94,1594796,PNR
2015-05-22,65.82,65.82,64.62,65.02,1269258,PNR
2015-05-26,64.82,64.896,63.81,64.44,1484077,PNR
2015-05-27,64.66,64.84,64.16,64.64,1327491,PNR
2015-05-28,64.25,64.7,64.08,64.48,609401,PNR
2015-05-29,64.2,64.45,63.86,64.03,1833770,PNR
2015-06-01,64.24,64.34,63.4,63.49,1010350,PNR
2015-06-02,63.2,64.45,63.11,63.86,723356,PNR
2015-06-03,63.9,64.43,63.48,63.68,678357,PNR
2015-06-04,63.24,63.37,62.05,62.16,972245,PNR
2015-06-05,62.11,62.41,61.63,62.38,609650,PNR
2015-06-08,62.19,62.37,61.51,61.54,666898,PNR
2015-06-09,61.58,62.19,61.04,61.22,1092880,PNR
2015-06-10,61.66,62.07,61.36,61.95,976388,PNR
2015-06-11,62.14,62.25,61.54,62.19,737898,PNR
2015-06-12,62.07,62.29,61.77,62.09,803908,PNR
2015-06-15,61.64,61.75,60.87,61.07,855974,PNR
2015-06-16,60.94,61.6,60.65,61.59,583070,PNR
2015-06-17,61.63,61.83,60.79,61.3,1017758,PNR
2015-06-18,61.56,61.95,61.24,61.73,916403,PNR
2015-06-19,61.5,61.76,61.23,61.41,1040546,PNR
2015-06-22,61.86,62.21,61.49,62.15,1187650,PNR
2015-06-23,62.13,62.87,62.01,62.82,843299,PNR
2015-06-24,62.66,63.98,62.53,63.8,2190954,PNR
2015-06-25,63.73,64.02,63.175,63.68,3015314,PNR
2015-06-26,63.78,63.96,63.41,63.75,1743309,PNR
2015-06-29,63.12,64.59,63.01,64.43,3966626,PNR
2015-06-30,67.65,69.36,67.01,68.75,6779079,PNR
2015-07-01,69.02,69.65,68.33,68.71,2154572,PNR
2015-07-02,68.99,69.08,67.69,67.94,1401652,PNR
2015-07-06,67.15,67.78,65.8,66.05,2183045,PNR
2015-07-07,66.05,66.53,64.805,66.46,1733818,PNR
2015-07-08,65.96,66.23,64.9501,65.17,782575,PNR
2015-07-09,65.95,66.191,64.525,64.55,1031121,PNR
2015-07-10,65.22,65.36,63.88,63.9,1512024,PNR
2015-07-13,64.59,65.25,63.95,65.17,937651,PNR
2015-07-14,65.17,65.63,65.09,65.3,644741,PNR
2015-07-15,65.11,65.48,63.43,63.7,1974870,PNR
2015-07-16,64.31,64.62,63.81,64.38,965964,PNR
2015-07-17,64.18,64.39,63.4,63.83,1103118,PNR
2015-07-20,63.77,64.32,63.3,64.08,1848643,PNR
2015-07-21,62.0,62.51,60.74,61.6,2928996,PNR
2015-07-22,60.53,61.49,60.53,61.11,1780528,PNR
2015-07-23,61.04,62.06,60.846,61.87,1480355,PNR
2015-07-24,61.75,61.86,60.52,60.84,1487176,PNR
2015-07-27,60.33,60.33,58.27,58.75,2985461,PNR
2015-07-28,59.09,59.5,58.57,59.45,1180682,PNR
2015-07-29,59.5,60.97,59.39,60.8,925866,PNR
2015-07-30,60.73,60.86,60.17,60.74,794189,PNR
2015-07-31,61.05,61.19,60.44,60.81,1331786,PNR
2015-08-03,60.66,60.85,59.84,60.21,720854,PNR
2015-08-04,60.5,60.69,59.82,59.92,869758,PNR
2015-08-05,60.72,61.57,60.39,60.86,736191,PNR
2015-08-06,60.95,61.26,60.46,60.97,827715,PNR
2015-08-07,60.95,61.59,60.83,61.14,797340,PNR
2015-08-10,61.71,62.445,61.425,62.37,657766,PNR
2015-08-11,61.58,61.87,60.83,61.1,565835,PNR
2015-08-12,60.63,61.47,60.13,61.29,520435,PNR
2015-08-13,61.02,62.1175,60.77,61.2,375386,PNR
2015-08-14,61.17,61.72,60.98,61.67,409377,PNR
2015-08-17,62.78,63.46,61.1,62.6,2094937,PNR
2015-08-18,62.23,62.6775,61.69,62.27,820804,PNR
2015-08-19,61.85,61.97,60.22,60.76,821962,PNR
2015-08-20,60.32,60.44,58.88,58.9,905950,PNR
2015-08-21,58.46,58.69,57.01,57.03,1210618,PNR
2015-08-24,52.82,56.39,52.34,54.65,1721493,PNR
2015-08-25,55.82,55.86,52.96,52.99,1531061,PNR
2015-08-26,54.37,54.415,53.01,54.27,1921949,PNR
2015-08-27,55.1,56.52,54.86,55.75,1509312,PNR
2015-08-28,55.59,56.33,55.54,55.97,966614,PNR
2015-08-31,55.84,55.97,54.89,55.29,1227028,PNR
2015-09-01,56.29,56.29,53.09,53.49,1235813,PNR
2015-09-02,54.14,54.97,52.82,53.85,1062385,PNR
2015-09-03,53.87,54.67,53.801,54.23,803456,PNR
2015-09-04,53.35,53.63,52.94,53.19,643088,PNR
2015-09-08,54.32,54.7,53.53,54.58,763142,PNR
2015-09-09,55.18,55.48,53.94,54.08,879934,PNR
2015-09-10,54.05,54.97,53.26,54.21,993289,PNR
2015-09-11,54.41,54.98,53.6603,54.41,1089775,PNR
2015-09-14,54.3,55.23,53.37,53.49,852767,PNR
2015-09-15,53.63,54.43,53.302,54.04,1279310,PNR
2015-09-16,54.24,55.08,54.005,54.88,655210,PNR
2015-09-17,54.69,54.84,53.08,53.21,1579056,PNR
2015-09-18,52.63,52.63,50.89,51.0,2187528,PNR
2015-09-21,51.14,51.43,50.355,50.46,2553031,PNR
2015-09-22,50.56,51.32,49.75,51.27,2016733,PNR
2015-09-23,51.41,51.605,50.48,50.58,1443840,PNR
2015-09-24,49.92,51.31,49.44,51.07,1714681,PNR
2015-09-25,51.55,52.3,51.47,51.98,1692152,PNR
2015-09-28,51.47,51.83,51.0,51.27,1764609,PNR
2015-09-29,51.63,52.17,50.51,50.79,1206507,PNR
2015-09-30,51.12,51.4,49.98,51.04,1946842,PNR
2015-10-01,51.08,51.5,49.33,49.55,2056259,PNR
2015-10-02,49.12,51.35,48.44,51.35,1515063,PNR
2015-10-05,51.92,54.9,51.88,54.51,2111303,PNR
2015-10-06,54.68,55.78,54.15,54.36,2066593,PNR
2015-10-07,54.64,56.39,53.63,55.19,3077441,PNR
2015-10-08,55.17,57.55,54.97,57.53,2270743,PNR
2015-10-09,57.35,58.1,56.71,57.15,1501495,PNR
2015-10-12,57.02,57.38,56.59,56.88,1100465,PNR
2015-10-13,56.4,58.0,56.08,56.29,1465907,PNR
2015-10-14,55.92,55.92,54.72,55.48,1597334,PNR
2015-10-15,55.65,56.675,54.73,56.65,1982090,PNR
2015-10-16,56.21,56.21,54.88,55.57,2099400,PNR
2015-10-19,55.17,56.47,54.55,55.21,2635268,PNR
2015-10-20,57.4,57.4,53.55,54.38,3046613,PNR
2015-10-21,54.35,55.71,52.04,53.96,2924171,PNR
2015-10-22,54.1,56.33,54.02,55.67,3058515,PNR
2015-10-23,55.84,56.61,55.47,55.79,1916665,PNR
2015-10-26,55.8,56.24,54.65,55.02,1220083,PNR
2015-10-27,54.72,55.13,53.82,54.61,1663644,PNR
2015-10-28,54.65,55.77,54.35,54.85,1790600,PNR
2015-10-29,54.5,55.55,54.42,55.34,1085671,PNR
2015-10-30,55.38,56.16,55.17,55.92,2386702,PNR
2015-11-02,55.86,57.52,55.68,56.86,1270196,PNR
2015-11-03,56.78,58.77,56.78,58.46,1582481,PNR
2015-11-04,58.71,59.43,58.25,58.67,1681996,PNR
2015-11-05,58.37,59.69,58.13,59.4,1859138,PNR
2015-11-06,58.95,59.39,56.88,57.26,1844694,PNR
2015-11-09,57.0,57.1999,55.67,56.31,1712652,PNR
2015-11-10,56.06,56.99,55.91,56.98,1161576,PNR
2015-11-11,57.23,57.35,56.48,56.74,966856,PNR
2015-11-12,55.77,56.34,54.41,54.45,1708384,PNR
2015-11-13,54.52,55.47,54.26,54.88,1388528,PNR
2015-11-16,55.09,56.06,55.09,55.55,1287778,PNR
2015-11-17,55.77,55.8,54.65,54.9,1135934,PNR
2015-11-18,55.3,56.36,55.16,56.25,1774843,PNR
2015-11-19,56.31,56.9396,55.97,56.77,732341,PNR
2015-11-20,57.11,57.44,56.48,56.68,699090,PNR
2015-11-23,56.7,57.42,56.31,56.44,661781,PNR
2015-11-24,56.28,56.79,56.06,56.54,698152,PNR
2015-11-25,56.55,56.91,56.16,56.18,703453,PNR
2015-11-27,55.94,56.63,55.74,56.39,500507,PNR
2015-11-30,56.3,56.93,55.95,56.7,1346356,PNR
2015-12-01,56.96,57.71,56.42,57.08,1693247,PNR
2015-12-02,56.81,57.03,55.79,56.01,1752589,PNR
2015-12-03,55.68,56.26,55.4,55.83,2229828,PNR
2015-12-04,55.9,56.44,55.39,55.83,2350001,PNR
2015-12-07,55.55,55.75,54.78,54.98,975461,PNR
2015-12-08,54.23,54.6,52.4,52.62,1643439,PNR
2015-12-09,52.31,53.29,52.07,52.5,817062,PNR
2015-12-10,52.71,53.755,52.39,53.27,1193797,PNR
2015-12-11,52.5,52.54,51.5,51.73,1484961,PNR
2015-12-14,51.63,52.3,51.14,52.25,1645717,PNR
2015-12-15,52.61,52.76,50.78,50.84,1591813,PNR
2015-12-16,51.36,52.065,51.02,51.78,1322832,PNR
2015-12-17,51.8,52.28,49.58,49.58,2230778,PNR
2015-12-18,49.16,49.55,48.14,48.21,3066411,PNR
2015-12-21,48.53,49.31,48.22,48.64,3282862,PNR
2015-12-22,48.79,49.37,48.36,49.26,1812116,PNR
2015-12-23,49.56,50.52,49.43,50.39,2012396,PNR
2015-12-24,50.36,50.67,50.1224,50.28,396765,PNR
2015-12-28,50.02,50.21,49.42,49.6,586653,PNR
2015-12-29,50.0,50.63,49.67,50.48,1336400,PNR
2015-12-30,50.16,50.67,49.86,50.0,810157,PNR
2015-12-31,49.72,50.04,49.48,49.53,723558,PNR
2016-01-04,48.63,49.35,48.18,49.28,1826340,PNR
2016-01-05,49.18,49.56,48.2302,48.86,787582,PNR
2016-01-06,47.87,48.53,47.19,47.74,1123801,PNR
2016-01-07,46.67,47.26,46.27,46.48,1642035,PNR
2016-01-08,46.77,46.99,45.58,45.64,2436553,PNR
2016-01-11,46.17,46.28,44.83,45.5,1910615,PNR
2016-01-12,46.14,46.26,45.08,46.12,1695727,PNR
2016-01-13,46.34,47.0,44.97,45.07,1617772,PNR
2016-01-14,45.3,46.0,44.5,45.51,1679188,PNR
2016-01-15,44.27,45.05,43.99,44.62,2038399,PNR
2016-01-19,45.33,45.76,43.5437,44.08,1089056,PNR
2016-01-20,43.26,43.52,42.0,42.99,2255720,PNR
2016-01-21,43.22,43.69,42.52,43.38,2348040,PNR
2016-01-22,44.26,45.27,43.36,44.1,2003501,PNR
2016-01-25,43.99,44.4,43.51,43.58,1943972,PNR
2016-01-26,44.1,45.54,43.785,45.31,1641445,PNR
2016-01-27,44.69,46.27,44.65,45.12,1641613,PNR
2016-01-28,46.1,46.32,44.66,45.47,1696017,PNR
2016-01-29,45.71,47.13,45.47,47.12,2168370,PNR
2016-02-01,46.57,46.95,45.95,46.63,1525259,PNR
2016-02-02,45.47,46.24,44.03,44.6,2698623,PNR
2016-02-03,45.23,45.54,43.705,45.45,2017527,PNR
2016-02-04,45.52,48.1,45.52,46.81,3015705,PNR
2016-02-05,46.56,46.98,45.77,46.25,1924203,PNR
2016-02-08,45.73,46.05,44.78,45.63,2895799,PNR
2016-02-09,45.0,46.17,44.88,45.2,2823431,PNR
2016-02-10,44.84,44.98,42.87,42.88,2573391,PNR
2016-02-11,42.19,43.55,41.57,43.08,1844869,PNR
2016-02-12,43.72,45.0,43.34,44.4,1050093,PNR
2016-02-16,44.9,45.97,44.56,45.74,2717375,PNR
2016-02-17,46.59,47.62,45.92,47.49,1281240,PNR
2016-02-18,47.38,48.52,47.12,48.27,2304522,PNR
2016-02-19,47.87,48.29,47.51,48.01,2085270,PNR
2016-02-22,48.8,49.59,48.73,49.13,834887,PNR
2016-02-23,48.85,49.48,47.69,47.74,898731,PNR
2016-02-24,47.23,47.96,46.505,47.88,1367958,PNR
2016-02-25,47.86,48.27,46.6,47.9,1354115,PNR
2016-02-26,48.22,48.865,47.94,48.54,1054008,PNR
2016-02-29,48.73,48.93,47.71,47.71,885794,PNR
2016-03-01,48.27,49.3,47.82,49.16,1251470,PNR
2016-03-02,48.99,50.64,48.77,50.61,1732980,PNR
2016-03-03,50.6,51.11,50.24,50.88,1284700,PNR
2016-03-04,50.81,51.25,50.23,50.54,2076535,PNR
2016-03-07,50.33,52.06,50.25,51.88,995073,PNR
2016-03-08,51.17,51.42,49.815,49.93,1089041,PNR
2016-03-09,50.22,50.54,49.79,50.2,1039200,PNR
2016-03-10,50.3,50.87,48.87,49.48,1443177,PNR
2016-03-11,50.14,50.79,49.645,50.4,1394892,PNR
2016-03-14,50.1,51.182,50.08,50.58,1487553,PNR
2016-03-15,49.99,50.399,49.3,50.25,943837,PNR
2016-03-16,50.22,52.01,50.1005,51.75,1323959,PNR
2016-03-17,51.99,53.865,51.67,53.81,1867154,PNR
2016-03-18,54.12,54.39,53.65,53.8,2119311,PNR
2016-03-21,53.62,54.29,53.49,54.06,794576,PNR
2016-03-22,53.72,54.32,53.47,53.95,627111,PNR
2016-03-23,53.79,53.79,52.8,52.94,867675,PNR
2016-03-24,52.45,52.74,51.79,52.65,1315714,PNR
2016-03-28,52.66,52.87,52.02,52.65,1029455,PNR
2016-03-29,52.29,53.43,51.89,53.41,1630768,PNR
2016-03-30,53.78,54.14,53.52,54.07,1012366,PNR
2016-03-31,54.09,54.54,54.01,54.26,1228391,PNR
2016-04-01,53.63,53.91,52.87,53.55,1420878,PNR
2016-04-04,53.48,53.63,52.88,53.13,1205289,PNR
2016-04-05,52.78,52.78,51.29,51.36,1618651,PNR
2016-04-06,51.42,52.24,50.37,51.18,1701445,PNR
2016-04-07,51.17,51.31,50.61,50.7,1767335,PNR
2016-04-08,51.45,52.18,51.39,51.51,1099905,PNR
2016-04-11,51.87,52.34,51.6,51.7,621091,PNR
2016-04-12,51.93,53.3,51.93,53.11,963889,PNR
2016-04-13,53.69,55.08,53.53,55.02,1191800,PNR
2016-04-14,55.36,55.66,54.78,55.31,1209876,PNR
2016-04-15,55.22,55.36,54.93,55.11,887096,PNR
2016-04-18,54.63,55.45,54.45,55.17,1194256,PNR
2016-04-19,55.65,56.455,55.2801,56.27,903038,PNR
2016-04-20,55.83,56.65,55.61,56.39,992795,PNR
2016-04-21,56.39,56.8295,56.01,56.44,902490,PNR
2016-04-22,56.53,57.43,56.53,57.28,1043076,PNR
2016-04-25,56.94,57.25,55.93,56.13,1846326,PNR
2016-04-26,57.37,58.325,55.23,58.3,2405022,PNR
2016-04-27,59.91,62.08,58.9,59.94,3762954,PNR
2016-04-28,59.33,59.73,58.51,58.69,1269749,PNR
2016-04-29,58.58,59.12,57.83,58.08,2583807,PNR
2016-05-02,57.74,59.14,57.45,58.99,1554101,PNR
2016-05-03,58.29,58.305,57.69,57.99,1202298,PNR
2016-05-04,57.63,58.06,56.49,56.88,730056,PNR
2016-05-05,57.32,57.606,56.72,56.9,1037743,PNR
2016-05-06,56.73,58.15,56.48,58.14,1350579,PNR
2016-05-09,57.96,58.19,57.33,57.52,1635116,PNR
2016-05-10,57.86,58.42,57.62,58.31,1366060,PNR
2016-05-11,58.42,59.395,57.94,58.9,1156697,PNR
2016-05-12,59.3,59.84,58.55,59.22,1446014,PNR
2016-05-13,59.14,59.54,57.54,57.65,1108536,PNR
2016-05-16,57.8,59.12,57.66,58.57,1326295,PNR
2016-05-17,58.32,59.085,57.99,58.17,878274,PNR
2016-05-18,57.9,59.42,57.634,59.27,2289916,PNR
2016-05-19,58.66,58.77,57.67,58.36,2136641,PNR
2016-05-20,58.75,59.47,58.29,58.48,1036696,PNR
2016-05-23,58.4,59.51,58.09,59.31,1064478,PNR
2016-05-24,59.68,60.32,59.35,60.08,988866,PNR
2016-05-25,60.54,61.42,60.4,61.35,1153642,PNR
2016-05-26,61.55,62.13,60.77,60.84,1172069,PNR
2016-05-27,60.82,60.91,60.25,60.61,841380,PNR
2016-05-31,60.64,60.91,60.01,60.24,1103361,PNR
2016-06-01,59.72,60.22,58.99,60.19,1285870,PNR
2016-06-02,60.13,63.39,59.69,60.75,4322609,PNR
2016-06-03,60.68,60.69,59.7201,60.0,1403279,PNR
2016-06-06,60.38,60.81,59.88,60.72,2124212,PNR
2016-06-07,60.94,61.53,60.6,61.07,1688661,PNR
2016-06-08,61.3,61.77,60.75,60.94,1278627,PNR
2016-06-09,60.53,60.56,59.86,60.16,1030130,PNR
2016-06-10,60.11,60.57,58.93,59.38,1129704,PNR
2016-06-13,59.03,59.22,58.48,58.53,988988,PNR
2016-06-14,58.19,59.265,58.09,59.18,1835958,PNR
2016-06-15,59.51,60.18,59.1,59.8,1486968,PNR
2016-06-16,59.17,60.36,58.81,60.28,1861155,PNR
2016-06-17,60.47,61.23,60.17,61.2,3119166,PNR
2016-06-20,62.26,62.7,62.03,62.28,1798574,PNR
2016-06-21,62.14,62.23,61.38,61.49,1319188,PNR
2016-06-22,61.66,61.75,60.57,60.62,1397882,PNR
2016-06-23,61.48,61.63,61.17,61.51,1232230,PNR
2016-06-24,58.4,59.24,57.61,57.83,2897833,PNR
2016-06-27,57.01,57.05,55.53,56.28,1926217,PNR
2016-06-28,57.24,57.28,56.13,56.44,2424824,PNR
2016-06-29,57.27,58.0,56.73,57.7,1557532,PNR
2016-06-30,57.92,58.3,57.31,58.29,1327469,PNR
2016-07-01,58.4,59.0091,58.36,58.83,816476,PNR
2016-07-05,58.69,58.74,57.48,57.9,1072696,PNR
2016-07-06,57.72,58.75,57.2,58.74,988456,PNR
2016-07-07,59.26,59.87,58.94,59.32,1038763,PNR
2016-07-08,60.01,61.54,59.73,61.43,1192763,PNR
2016-07-11,61.82,62.3319,61.51,62.2,1480913,PNR
2016-07-12,62.85,63.785,62.64,63.6,1640699,PNR
2016-07-13,63.95,63.95,62.93,63.24,1389843,PNR
2016-07-14,64.0,64.02,63.39,63.41,1017828,PNR
2016-07-15,63.78,64.02,62.83,63.57,713320,PNR
2016-07-18,63.31,63.55,62.64,62.97,653610,PNR
2016-07-19,62.59,62.83,62.15,62.52,995116,PNR
2016-07-20,62.14,62.49,61.5936,62.4,1307770,PNR
2016-07-21,62.24,62.88,61.79,61.98,1078282,PNR
2016-07-22,61.79,62.76,61.41,62.61,2630611,PNR
2016-07-25,62.56,62.5958,61.75,62.06,879021,PNR
2016-07-26,62.23,63.3,62.16,63.28,983458,PNR
2016-07-27,63.45,63.805,62.85,63.77,1604063,PNR
2016-07-28,63.22,64.14,62.3701,63.88,1367821,PNR
2016-07-29,63.63,64.31,63.1701,63.82,1380826,PNR
2016-08-01,63.61,63.74,62.05,62.29,1716644,PNR
2016-08-02,62.2,62.2,60.82,61.13,1674260,PNR
2016-08-03,61.25,62.71,60.99,62.34,1296537,PNR
2016-08-04,62.29,63.04,62.2,62.25,714857,PNR
2016-08-05,62.73,64.56,62.7,64.56,1786188,PNR
2016-08-08,64.75,64.9,64.16,64.38,872940,PNR
2016-08-09,64.3,64.67,64.18,64.51,547320,PNR
2016-08-10,64.8,64.85,64.2,64.37,450336,PNR
2016-08-11,64.68,66.07,64.37,65.83,1127005,PNR
2016-08-12,65.6,65.86,65.07,65.63,720613,PNR
2016-08-15,65.92,66.99,65.815,66.77,1032597,PNR
2016-08-16,66.6,66.8268,66.18,66.38,1033987,PNR
2016-08-17,66.36,66.74,66.22,66.59,754730,PNR
2016-08-18,66.63,66.76,66.3501,66.53,631934,PNR
2016-08-19,65.995,66.22,64.26,65.79,2291113,PNR
2016-08-22,65.32,65.72,65.13,65.24,1258452,PNR
2016-08-23,65.24,65.815,65.07,65.12,1636140,PNR
2016-08-24,65.1,65.14,64.2,64.51,1724695,PNR
2016-08-25,64.47,64.53,63.82,63.98,1382737,PNR
2016-08-26,63.91,64.43,63.36,63.7,1173685,PNR
2016-08-29,63.84,65.02,63.71,64.78,1152454,PNR
2016-08-30,64.59,64.59,63.85,64.16,933453,PNR
2016-08-31,64.06,64.26,63.61,64.05,944438,PNR
2016-09-01,62.94,63.49,62.42,63.21,1584932,PNR
2016-09-02,63.76,64.17,63.485,64.02,955329,PNR
2016-09-06,64.26,65.14,63.58,63.81,1326739,PNR
2016-09-07,63.53,63.8,63.1,63.38,934767,PNR
2016-09-08,63.01,63.01,62.04,62.17,1858646,PNR
2016-09-09,61.54,61.73,59.88,59.89,2109084,PNR
2016-09-12,59.38,60.76,59.1,60.59,1371345,PNR
2016-09-13,59.75,60.05,58.64,58.81,1586914,PNR
2016-09-14,58.73,59.07,58.28,58.78,1532837,PNR
2016-09-15,58.86,59.26,58.5,59.01,2166720,PNR
2016-09-16,58.64,59.42,58.2,59.4,3347337,PNR
2016-09-19,59.86,60.22,59.61,59.81,958850,PNR
2016-09-20,60.1,60.16,59.51,59.53,620971,PNR
2016-09-21,60.0,60.58,59.8991,60.51,1249371,PNR
2016-09-22,61.47,63.08,61.42,62.25,1934941,PNR
2016-09-23,61.84,62.0,61.18,61.26,1267558,PNR
2016-09-26,60.75,61.19,60.44,60.97,839434,PNR
2016-09-27,60.65,61.5,60.32,61.46,992946,PNR
2016-09-28,62.08,63.43,61.8,63.28,1912792,PNR
2016-09-29,63.08,63.67,62.77,62.95,1600198,PNR
2016-09-30,63.09,64.75,63.05,64.24,1424377,PNR
2016-10-03,63.66,64.18,63.55,64.0,1284943,PNR
2016-10-04,64.1,64.39,62.01,62.18,1734542,PNR
2016-10-05,62.36,63.05,62.19,62.23,1410282,PNR
2016-10-06,61.84,62.19,61.08,61.57,1189522,PNR
2016-10-07,61.75,61.75,59.95,60.23,868695,PNR
2016-10-10,60.58,60.88,59.775,59.78,719349,PNR
2016-10-11,59.38,59.86,58.62,59.15,1340641,PNR
2016-10-12,59.48,59.85,58.95,59.62,796865,PNR
2016-10-13,58.93,58.97,58.03,58.81,791396,PNR
2016-10-14,59.28,59.51,58.56,58.74,829621,PNR
2016-10-17,58.79,59.16,58.51,59.0,1128584,PNR
2016-10-18,59.76,59.79,58.9,59.44,1103222,PNR
2016-10-19,59.11,59.53,58.26,58.95,750568,PNR
2016-10-20,58.65,59.0,58.06,58.28,996102,PNR
2016-10-21,57.6,58.5,57.38,58.37,798256,PNR
2016-10-24,58.94,59.33,58.6,58.94,832070,PNR
2016-10-25,57.96,57.98,55.01,55.92,2338862,PNR
2016-10-26,55.35,56.23,55.23,55.4,1252215,PNR
2016-10-27,55.45,55.595,54.77,54.83,926753,PNR
2016-10-28,55.1,55.55,54.76,55.15,1402856,PNR
2016-10-31,55.47,55.87,54.91,55.13,1845342,PNR
2016-11-01,55.13,55.36,54.3,54.92,1562808,PNR
2016-11-02,54.95,54.95,53.85,53.92,1613873,PNR
2016-11-03,54.13,54.29,53.8,54.15,1190553,PNR
2016-11-04,54.02,55.41,54.02,54.7,826589,PNR
2016-11-07,55.56,55.93,55.345,55.49,1766313,PNR
2016-11-08,55.4,55.99,55.045,55.93,1405113,PNR
2016-11-09,55.68,57.875,55.36,57.3,1618398,PNR
2016-11-10,57.95,60.66,57.91,60.24,2371380,PNR
2016-11-11,59.99,60.66,59.2,59.45,1228536,PNR
2016-11-14,59.73,60.31,59.56,59.94,881601,PNR
2016-11-15,59.85,60.035,58.7,58.9,1012079,PNR
2016-11-16,58.37,58.7399,58.27,58.29,1176070,PNR
2016-11-17,58.31,58.43,57.795,57.95,905239,PNR
2016-11-18,57.83,58.24,57.7,57.8,1728433,PNR
2016-11-21,58.37,58.7,58.0,58.22,1002612,PNR
2016-11-22,58.69,58.71,57.96,57.99,794095,PNR
2016-11-23,57.72,58.175,57.5,57.83,1159734,PNR
2016-11-25,57.8,58.07,57.44,58.06,465386,PNR
2016-11-28,57.86,58.02,56.99,57.06,1032872,PNR
2016-11-29,56.9,57.07,56.16,56.21,1419304,PNR
2016-11-30,56.93,57.71,56.93,57.46,1476050,PNR
2016-12-01,57.96,59.79,57.8184,58.81,1287153,PNR
2016-12-02,58.8,58.88,58.34,58.78,1346613,PNR
2016-12-05,59.32,59.87,59.04,59.68,1073706,PNR
2016-12-06,59.31,60.16,59.31,60.13,1143334,PNR
2016-12-07,60.29,61.39,60.0,61.35,1093965,PNR
2016-12-08,61.38,61.53,60.54,60.64,977904,PNR
2016-12-09,60.02,60.7839,59.9,60.24,795101,PNR
2016-12-12,60.47,60.75,59.73,59.88,647182,PNR
2016-12-13,60.11,60.13,58.765,58.96,1176794,PNR
2016-12-14,58.76,59.16,57.64,57.73,979367,PNR
2016-12-15,57.33,58.08,56.93,57.0,1412639,PNR
2016-12-16,57.05,57.76,56.43,56.55,3838444,PNR
2016-12-19,56.74,57.39,56.54,57.15,1066749,PNR
2016-12-20,57.44,57.82,56.72,57.12,1076237,PNR
2016-12-21,57.3,57.67,56.965,57.06,1089387,PNR
2016-12-22,56.91,57.01,56.52,56.82,688029,PNR
2016-12-23,57.02,57.2,56.68,56.82,681295,PNR
2016-12-27,56.96,57.33,56.6,57.28,441555,PNR
2016-12-28,57.42,57.59,56.23,56.26,693142,PNR
2016-12-29,56.44,56.745,56.31,56.51,602315,PNR
2016-12-30,56.79,56.79,55.76,56.07,887446,PNR
2017-01-03,56.92,57.965,56.775,57.95,1277426,PNR
2017-01-04,57.94,58.19,57.655,58.15,1023563,PNR
2017-01-05,57.94,58.43,57.34,58.07,828790,PNR
2017-01-06,58.02,58.56,57.92,58.01,681088,PNR
2017-01-09,57.77,58.0,56.53,56.57,873594,PNR
2017-01-10,56.94,57.34,56.655,56.93,951678,PNR
2017-01-11,56.94,57.77,56.82,57.47,643676,PNR
2017-01-12,57.44,57.6743,56.71,57.27,622538,PNR
2017-01-13,58.18,58.8335,58.07,58.71,872230,PNR
2017-01-17,58.67,59.0,58.0135,58.5,1333263,PNR
2017-01-18,58.48,58.78,58.26,58.74,696876,PNR
2017-01-19,58.65,59.25,58.385,58.93,890111,PNR
2017-01-20,59.16,59.25,58.54,58.8,607200,PNR
2017-01-23,58.58,59.24,58.053,58.8,746181,PNR
2017-01-24,59.0,60.3,58.77,60.23,922048,PNR
2017-01-25,60.2,61.6,60.1,61.5,1261219,PNR
2017-01-26,61.26,61.87,60.545,60.83,952084,PNR
2017-01-27,60.8,61.33,60.77,61.05,1168581,PNR
2017-01-30,60.62,60.99,59.88,60.76,1208655,PNR
2017-01-31,60.31,60.76,58.42,58.63,3292331,PNR
2017-02-01,58.61,59.54,57.48,58.12,2098504,PNR
2017-02-02,58.14,58.22,57.44,57.82,1192620,PNR
2017-02-03,58.29,58.46,57.98,58.39,1286257,PNR
2017-02-06,58.16,58.21,57.44,57.89,1059571,PNR
2017-02-07,58.15,58.445,57.76,58.14,1034815,PNR
2017-02-08,57.97,58.02,57.65,57.96,1137609,PNR
2017-02-09,57.94,58.67,57.94,58.3,1474682,PNR
2017-02-10,58.46,58.76,58.16,58.72,1054387,PNR
2017-02-13,58.73,59.69,58.73,59.48,1320789,PNR
2017-02-14,59.35,59.46,58.5,58.62,1218740,PNR
2017-02-15,58.44,59.21,58.2601,59.15,644150,PNR
2017-02-16,59.12,59.12,58.04,58.54,1371432,PNR
2017-02-17,58.32,58.32,57.63,58.13,871907,PNR
2017-02-21,58.11,59.41,58.02,59.34,876079,PNR
2017-02-22,58.95,59.19,58.61,58.9,697496,PNR
2017-02-23,59.23,59.53,58.08,58.48,1192303,PNR
2017-02-24,57.96,58.31,57.7,58.15,1943141,PNR
2017-02-27,58.29,58.8,57.89,58.62,2078947,PNR
2017-02-28,58.43,58.8,57.84,58.06,1073996,PNR
2017-03-01,58.87,60.09,58.75,59.86,2076653,PNR
2017-03-02,59.61,59.84,58.72,58.77,861911,PNR
2017-03-03,58.81,59.2099,58.34,59.15,836768,PNR
2017-03-06,58.62,59.29,58.588,58.86,834851,PNR
2017-03-07,58.8,59.19,58.59,58.9,915588,PNR
2017-03-08,59.1,59.42,58.84,59.31,1219317,PNR
2017-03-09,59.31,59.69,58.93,59.2,1278273,PNR
2017-03-10,59.73,60.23,59.68,60.11,2512631,PNR
2017-03-13,60.18,60.92,60.18,60.81,2090634,PNR
2017-03-14,60.32,60.51,59.4101,60.4,1142524,PNR
2017-03-15,61.13,63.2,60.73,62.71,2566392,PNR
2017-03-16,62.88,63.17,62.53,62.64,1142817,PNR
2017-03-17,62.8,63.1,62.69,62.87,1377154,PNR
2017-03-20,62.91,62.99,61.94,62.2,862003,PNR
2017-03-21,62.48,62.78,60.78,60.89,1444489,PNR
2017-03-22,60.96,61.365,60.595,60.94,998754,PNR
2017-03-23,60.62,61.52,60.62,60.96,638013,PNR
2017-03-24,61.1,61.33,60.31,60.72,668092,PNR
2017-03-27,59.77,61.345,59.38,61.06,941806,PNR
2017-03-28,61.06,63.13,60.76,62.76,1409569,PNR
2017-03-29,62.6,63.43,62.31,63.07,1142118,PNR
2017-03-30,62.86,63.45,62.82,62.89,1147967,PNR
2017-03-31,62.6,63.23,62.21,62.78,1261103,PNR
2017-04-03,62.99,63.17,61.611,62.27,1001019,PNR
2017-04-04,62.23,62.86,61.75,62.84,1084489,PNR
2017-04-05,63.2,63.54,62.12,62.38,1264311,PNR
2017-04-06,62.51,63.38,62.24,62.82,676250,PNR
2017-04-07,62.64,63.21,62.575,62.79,688433,PNR
2017-04-10,62.73,63.55,62.63,63.12,752140,PNR
2017-04-11,63.06,63.59,62.66,63.44,813202,PNR
2017-04-12,63.47,63.47,62.16,62.35,872318,PNR
2017-04-13,62.19,62.8,62.065,62.16,775313,PNR
2017-04-17,62.56,63.31,62.12,63.31,785694,PNR
2017-04-18,62.77,63.28,62.61,62.94,896795,PNR
2017-04-19,62.92,63.03,61.98,62.22,699944,PNR
2017-04-20,62.5,63.01,62.5,62.8,1359004,PNR
2017-04-21,62.96,62.97,62.24,62.57,1166831,PNR
2017-04-24,63.62,64.0,63.18,63.27,1735113,PNR
2017-04-25,63.5,64.78,62.6,64.66,2585295,PNR
2017-04-26,64.6,65.66,64.6,64.97,2049913,PNR
2017-04-27,64.87,65.27,64.62,64.66,975414,PNR
2017-04-28,64.75,65.06,64.29,64.51,1414168,PNR
2017-05-01,64.24,64.74,63.84,64.33,1059519,PNR
2017-05-02,64.43,64.94,64.43,64.73,922074,PNR
2017-05-03,64.43,65.67,64.29,65.45,1359746,PNR
2017-05-04,65.36,65.51,64.93,65.29,1228207,PNR
2017-05-05,65.5,66.45,65.35,66.43,1356851,PNR
2017-05-08,66.13,66.59,65.84,66.09,1292080,PNR
2017-05-09,67.48,69.03,67.26,67.73,2890020,PNR
2017-05-10,67.7,67.7205,65.86,65.98,1827545,PNR
2017-05-11,65.67,65.67,64.68,65.06,1195247,PNR
2017-05-12,64.72,65.07,64.57,64.64,813814,PNR
2017-05-15,65.12,65.59,64.95,65.49,1066061,PNR
2017-05-16,65.65,65.67,65.03,65.5,862315,PNR
2017-05-17,64.79,65.58,64.47,65.22,1571826,PNR
2017-05-18,66.5,66.67,65.36,65.95,1185223,PNR
2017-05-19,66.37,67.48,66.09,67.11,868217,PNR
2017-05-22,67.51,67.85,67.3,67.65,667831,PNR
2017-05-23,67.68,67.7,65.93,66.15,1339699,PNR
2017-05-24,66.26,66.82,66.25,66.59,674009,PNR
2017-05-25,66.7,66.93,66.06,66.55,569195,PNR
2017-05-26,66.45,66.45,65.9,66.25,1090672,PNR
2017-05-30,66.22,66.81,65.98,66.65,439338,PNR
2017-05-31,66.5,66.52,65.59,66.22,1399586,PNR
2017-06-01,66.16,66.74,65.04,66.24,1477925,PNR
2017-06-02,66.22,66.69,65.9,66.2,822937,PNR
2017-06-05,66.13,66.315,65.33,65.36,673899,PNR
2017-06-06,64.98,65.02,64.15,64.69,1122328,PNR
2017-06-07,64.74,65.08,63.84,64.36,794780,PNR
2017-06-08,64.26,65.0,63.85,64.74,926557,PNR
2017-06-09,64.72,66.43,64.7,66.26,1266644,PNR
2017-06-12,66.47,67.1,66.0,66.33,667944,PNR
2017-06-13,66.16,66.66,65.87,66.53,519255,PNR
2017-06-14,66.82,66.86,66.09,66.5,722229,PNR
2017-06-15,65.9,66.52,65.86,66.35,550970,PNR
2017-06-16,66.5,67.04,66.23,66.68,1033381,PNR
2017-06-19,66.83,67.24,66.44,67.24,587060,PNR
2017-06-20,66.76,66.845,66.17,66.49,557608,PNR
2017-06-21,66.59,66.59,64.83,64.92,634074,PNR
2017-06-22,64.91,65.45,64.78,64.96,844004,PNR
2017-06-23,65.03,65.68,65.03,65.63,1114837,PNR
2017-06-26,65.82,66.29,65.298,65.64,419841,PNR
2017-06-27,65.68,65.9499,65.06,65.09,441506,PNR
2017-06-28,65.61,66.22,65.5,66.05,625810,PNR
2017-06-29,66.22,66.44,65.43,65.62,652352,PNR
2017-06-30,65.88,66.95,65.63,66.54,588221,PNR
2017-07-03,67.01,67.32,66.56,67.03,413274,PNR
2017-07-05,67.09,67.26,66.45,66.69,702747,PNR
2017-07-06,66.54,66.72,65.565,65.61,857284,PNR
2017-07-07,65.72,66.77,65.72,66.63,647410,PNR
2017-07-10,66.65,67.55,66.23,66.86,597417,PNR
2017-07-11,66.79,67.16,66.33,66.61,596191,PNR
2017-07-12,67.24,67.77,67.22,67.31,541521,PNR
2017-07-13,67.45,67.5,66.77,66.79,650947,PNR
2017-07-14,66.84,66.91,66.48,66.55,686358,PNR
2017-07-17,66.44,66.62,66.215,66.54,565550,PNR
2017-07-18,66.35,66.51,65.74,66.28,592535,PNR
2017-07-19,66.06,66.24,65.69,66.08,627644,PNR
2017-07-20,66.08,66.17,64.91,65.13,1002974,PNR
2017-07-21,65.02,65.02,64.23,64.77,865826,PNR
2017-07-24,64.78,64.93,64.37,64.58,1027094,PNR
2017-07-25,63.73,64.37,62.68,63.27,1671802,PNR
2017-07-26,63.31,63.42,62.31,62.37,1159907,PNR
2017-07-27,62.47,62.68,62.08,62.5,1129460,PNR
2017-07-28,62.55,63.38,62.41,63.27,872587,PNR
2017-07-31,63.29,63.76,62.89,63.07,970630,PNR
2017-08-01,62.98,63.435,62.84,63.16,994993,PNR
2017-08-02,62.26,62.93,62.07,62.66,1145941,PNR
2017-08-03,62.68,63.02,62.52,62.85,819542,PNR
2017-08-04,62.98,63.435,62.84,63.16,994993,PNR
2017-08-07,63.18,63.28,62.64,62.83,646654,PNR
2017-08-08,62.71,62.92,62.25,62.3,438390,PNR
2017-08-09,62.38,62.5938,62.07,62.37,631644,PNR
2017-08-10,62.22,62.22,61.4512,61.52,801511,PNR
2017-08-11,61.45,62.07,61.02,61.57,558034,PNR
2017-08-14,61.96,62.62,61.875,62.51,565988,PNR
2017-08-15,62.48,62.48,61.77,62.03,664068,PNR
2017-08-16,62.13,62.6799,61.925,62.38,587426,PNR
2017-08-17,62.08,62.42,61.35,61.36,883448,PNR
2017-08-18,61.04,61.58,60.87,60.97,720884,PNR
2017-08-21,60.94,61.23,60.68,60.87,521422,PNR
2017-08-22,61.14,61.56,61.05,61.4,685860,PNR
2017-08-23,61.07,61.39,60.74,60.74,395069,PNR
2017-08-24,60.88,61.11,60.75,60.97,553022,PNR
2017-08-25,61.26,61.66,61.26,61.51,416158,PNR
2017-08-28,61.89,61.99,60.82,60.95,561772,PNR
2017-08-29,60.45,61.19,59.131,61.06,670892,PNR
2017-08-30,60.94,61.23,60.66,60.99,583807,PNR
2017-08-31,61.24,62.16,60.91,62.05,1140796,PNR
2017-09-01,62.3,62.84,62.14,62.48,691872,PNR
2017-09-05,62.42,62.42,61.46,61.57,767094,PNR
2017-09-06,61.85,62.08,61.41,61.74,597166,PNR
2017-09-07,61.9,61.9,61.25,61.64,565517,PNR
2017-09-08,61.47,62.18,61.23,62.02,461986,PNR
2017-09-11,62.31,63.83,62.08,63.65,810648,PNR
2017-09-12,63.91,64.42,63.83,64.42,457788,PNR
2017-09-13,64.26,64.94,64.1545,64.54,578721,PNR
2017-09-14,68.92,69.52,68.67,69.19,963758,PNR
2017-09-15,64.78,64.97,64.27,64.6,1545737,PNR
2017-09-18,64.74,65.64,64.54,65.54,779149,PNR
2017-09-19,65.54,66.63,65.33,66.6,856993,PNR
2017-09-20,66.84,67.38,66.57,67.1,1920954,PNR
2017-09-21,67.1,67.39,66.74,66.78,605475,PNR
2017-09-22,66.79,67.13,66.64,67.05,792729,PNR
2017-09-25,67.03,67.26,66.42,66.98,857232,PNR
2017-09-26,66.98,67.02,66.01,66.36,758759,PNR
2017-09-27,66.56,67.08,65.51,67.02,1282130,PNR
2017-09-28,67.0,67.17,66.46,67.17,1107065,PNR
2017-09-29,67.29,68.5,67.0103,67.96,1567514,PNR
2017-10-02,67.9,69.33,67.795,69.33,1224186,PNR
2017-10-03,69.44,69.8,69.17,69.63,986597,PNR
2017-10-04,69.69,70.51,69.37,70.04,1135303,PNR
2017-10-05,70.0,70.055,69.29,69.58,931741,PNR
2017-10-06,69.31,70.08,69.265,70.02,803712,PNR
2017-10-09,70.11,70.22,69.6,70.0,707976,PNR
2017-10-10,70.25,70.25,69.665,69.95,836133,PNR
2017-10-11,69.93,70.25,69.62,69.95,574579,PNR
2017-10-12,69.65,70.39,69.57,69.89,1263834,PNR
2017-10-13,70.29,70.35,69.77,69.98,961196,PNR
2017-10-16,70.5,71.14,70.17,71.1,806850,PNR
2017-10-17,70.89,71.36,70.23,70.42,841663,PNR
2017-10-18,70.37,70.67,70.07,70.5,586784,PNR
2017-10-19,69.88,70.71,69.64,70.71,547593,PNR
2017-10-20,71.08,71.3,70.65,71.17,702524,PNR
2017-10-23,71.23,71.44,70.65,70.82,878160,PNR
2017-10-24,69.0,71.65,69.0,70.58,1512556,PNR
2017-10-25,70.85,71.4,70.14,70.94,887958,PNR
2017-10-26,71.45,71.6,71.1,71.16,873606,PNR
2017-10-27,71.08,71.25,69.99,70.13,890721,PNR
2017-10-30,70.0,70.32,69.65,70.1,776087,PNR
2017-10-31,70.14,70.89,70.0,70.46,902306,PNR
2017-11-01,70.49,70.63,69.23,69.26,1065056,PNR
2017-11-02,69.41,70.0,68.99,69.93,857097,PNR
2017-11-03,69.77,69.89,68.875,69.36,841321,PNR
2017-11-06,69.43,69.73,69.16,69.48,901744,PNR
2017-11-07,69.5,69.52,68.55,68.94,710688,PNR
2017-11-08,68.87,69.19,68.64,69.17,478773,PNR
2017-11-09,68.56,69.0,67.84,68.17,911241,PNR
2017-11-10,67.84,68.12,67.27,68.05,1043401,PNR
2017-11-13,67.66,68.46,67.39,68.27,734669,PNR
2017-11-14,67.81,68.07,67.48,68.02,656018,PNR
2017-11-15,67.79,68.02,67.29,67.47,669874,PNR
2017-11-16,67.71,68.26,67.31,68.23,1057749,PNR
2017-11-17,67.79,68.77,67.51,68.44,1133726,PNR
2017-11-20,68.63,69.21,68.31,69.16,887424,PNR
2017-11-21,69.73,70.25,69.09,69.35,922341,PNR
2017-11-22,69.39,69.76,69.325,69.51,630050,PNR
2017-11-24,69.8,69.93,68.98,69.16,173177,PNR
2017-11-27,69.11,69.3,68.84,69.11,654657,PNR
2017-11-28,69.39,69.53,68.95,69.32,2153021,PNR
2017-11-29,69.27,69.44,68.76,69.32,1480561,PNR
2017-11-30,69.73,71.31,69.71,71.16,1810572,PNR
2017-12-01,71.4,71.76,69.36,70.19,1050867,PNR
2017-12-04,70.7,70.9,69.16,69.16,929968,PNR
2017-12-05,69.31,69.31,68.41,68.55,736974,PNR
2017-12-06,68.26,69.5,68.26,69.23,1474310,PNR
2017-12-07,69.07,69.82,68.975,69.42,947998,PNR
2017-12-08,69.68,70.47,69.54,69.95,799488,PNR
2017-12-11,69.82,70.3525,69.69,69.77,824961,PNR
2017-12-12,69.77,70.52,69.64,69.68,1100410,PNR
2017-12-13,69.55,70.17,69.27,69.64,1163372,PNR
2017-12-14,69.7,69.865,68.83,68.84,1114601,PNR
2017-12-15,69.27,69.34,68.0,68.17,1680047,PNR
2017-12-18,69.02,69.27,68.53,68.89,1397193,PNR
2017-12-19,68.92,69.52,68.67,69.19,963758,PNR
2017-12-20,69.77,70.165,69.48,69.78,680842,PNR
2017-12-21,69.9,70.45,69.715,70.17,502209,PNR
2017-12-22,69.91,70.41,69.49,69.73,378443,PNR
2017-12-26,69.9,69.9,69.3,69.38,234446,PNR
2017-12-27,69.43,69.54,69.15,69.4,460706,PNR
2017-12-28,69.75,70.34,69.38,70.14,647111,PNR
2017-12-29,70.34,70.95,70.055,70.62,661264,PNR
2018-01-02,71.0,71.46,69.9,70.23,1006582,PNR
2018-01-03,70.23,70.86,70.01,70.8,1069868,PNR
2018-01-04,70.88,72.61,70.8,72.55,1006316,PNR
2018-01-05,72.71,72.78,72.06,72.66,737926,PNR
2018-01-08,72.69,72.845,72.17,72.59,649507,PNR
2018-01-09,72.46,73.15,72.26,72.88,666357,PNR
2018-01-10,72.79,73.68,72.37,73.41,980662,PNR
2018-01-11,73.62,74.29,73.4122,74.13,680471,PNR
2018-01-12,74.27,74.47,73.6,73.76,1429150,PNR
2018-01-16,74.0,74.84,73.39,73.56,712897,PNR
2018-01-17,74.0,74.0,73.35,73.58,851783,PNR
2018-01-18,73.65,73.75,73.3,73.56,731971,PNR
2018-01-19,73.86,74.66,73.53,73.98,774349,PNR
2018-01-22,73.87,73.97,72.95,73.94,673016,PNR
2018-01-23,73.24,73.36,72.45,73.17,1319205,PNR
2018-01-24,73.68,73.98,73.04,73.45,989411,PNR
2018-01-25,73.47,73.96,72.66,73.35,816417,PNR
2018-01-26,73.73,74.13,73.38,74.02,637028,PNR
2018-01-29,73.66,74.395,73.3,73.81,1553905,PNR
2018-01-30,70.2,72.02,68.2,71.65,2939471,PNR
2018-01-31,74.05,74.05,70.87,71.5,1955792,PNR
2018-02-01,71.0,72.32,70.41,72.16,1192183,PNR
2018-02-02,71.84,72.14,71.15,71.24,1359906,PNR
2018-02-05,71.01,71.34,68.2,68.28,1859974,PNR
2018-02-06,67.22,68.91,66.55,68.48,2013102,PNR
2018-02-07,68.12,69.59,68.12,68.65,1643763,PNR
2013-02-08,53.6,53.96,53.3,53.95,454688,PNW
2013-02-11,53.97,54.2,53.87,54.13,815732,PNW
2013-02-12,54.16,54.53,54.11,54.49,474726,PNW
2013-02-13,54.52,54.78,54.44,54.56,912394,PNW
2013-02-14,54.45,54.63,54.31,54.33,810240,PNW
2013-02-15,54.37,54.481,54.24,54.34,611771,PNW
2013-02-19,54.47,55.07,54.42,54.98,648822,PNW
2013-02-20,55.02,55.29,54.75,54.8,597080,PNW
2013-02-21,54.8,54.93,54.55,54.59,489763,PNW
2013-02-22,54.69,55.41,54.51,55.4,512157,PNW
2013-02-25,55.65,55.95,54.38,54.38,901626,PNW
2013-02-26,54.62,55.17,54.54,54.79,724972,PNW
2013-02-27,54.74,55.28,54.74,55.24,659776,PNW
2013-02-28,55.24,56.01,55.14,55.94,804430,PNW
2013-03-01,55.9,56.1,55.56,56.04,880167,PNW
2013-03-04,55.98,56.89,55.94,56.87,802130,PNW
2013-03-05,57.07,57.38,56.98,57.22,629124,PNW
2013-03-06,57.31,57.5,57.18,57.31,716812,PNW
2013-03-07,57.31,57.5299,57.01,57.03,398450,PNW
2013-03-08,57.12,57.22,56.76,57.05,264485,PNW
2013-03-11,56.9,57.14,56.9,57.06,344010,PNW
2013-03-12,57.07,57.1,56.63,56.92,381400,PNW
2013-03-13,56.93,57.06,56.7,56.98,407055,PNW
2013-03-14,57.11,57.17,56.83,57.0,606329,PNW
2013-03-15,56.78,57.0499,56.64,56.98,853988,PNW
2013-03-18,56.57,56.83,56.4995,56.6,287509,PNW
2013-03-19,56.86,56.96,56.38,56.66,654273,PNW
2013-03-20,56.92,57.38,56.8,57.09,526541,PNW
2013-03-21,57.0,57.04,56.569,56.71,342419,PNW
2013-03-22,56.75,56.95,56.15,56.74,337445,PNW
2013-03-25,56.89,57.31,56.5,56.64,479133,PNW
2013-03-26,56.8,57.09,56.76,57.07,550944,PNW
2013-03-27,56.74,57.24,56.6,57.21,489686,PNW
2013-03-28,57.17,57.955,57.11,57.89,880034,PNW
2013-04-01,57.89,57.94,57.54,57.66,521841,PNW
2013-04-02,57.75,57.99,57.53,57.7,664711,PNW
2013-04-03,57.78,57.83,57.41,57.6,616719,PNW
2013-04-04,57.55,58.01,57.55,57.97,516841,PNW
2013-04-05,57.54,58.16,57.5,58.12,477796,PNW
2013-04-08,58.15,58.74,57.89,58.65,566835,PNW
2013-04-09,58.72,58.73,58.12,58.16,659273,PNW
2013-04-10,58.25,58.87,58.25,58.78,493828,PNW
2013-04-11,58.91,59.3,58.71,59.27,733492,PNW
2013-04-12,59.11,59.54,59.11,59.49,431831,PNW
2013-04-15,59.3,59.49,58.33,58.33,561786,PNW
2013-04-16,58.74,59.09,58.091,58.88,504394,PNW
2013-04-17,58.7,58.79,57.8,58.36,981000,PNW
2013-04-18,58.52,58.81,58.08,58.54,1179552,PNW
2013-04-19,58.67,59.42,58.51,59.41,511155,PNW
2013-04-22,59.5,60.24,59.14,59.95,804210,PNW
2013-04-23,60.21,60.225,59.32,59.91,514261,PNW
2013-04-24,59.83,60.5,59.59,60.33,613752,PNW
2013-04-25,60.48,61.09,60.29,60.76,1850395,PNW
2013-04-26,60.76,61.04,60.56,60.7,1797412,PNW
2013-04-29,60.62,60.98,60.16,60.88,479202,PNW
2013-04-30,60.68,61.0,60.5,60.9,658943,PNW
2013-05-01,60.82,61.1,60.5,60.58,520081,PNW
2013-05-02,60.79,60.79,60.1,60.52,624281,PNW
2013-05-03,61.12,61.83,60.85,61.48,754602,PNW
2013-05-06,61.89,61.89,60.63,60.67,933125,PNW
2013-05-07,60.73,61.42,60.35,61.41,671158,PNW
2013-05-08,61.28,61.44,60.44,60.8,659210,PNW
2013-05-09,60.68,60.75,59.18,59.48,1230745,PNW
2013-05-10,59.25,59.44,58.92,59.33,978949,PNW
2013-05-13,59.12,59.2,58.77,59.01,606366,PNW
2013-05-14,58.96,59.59,58.681,59.38,563530,PNW
2013-05-15,59.39,60.69,59.23,60.22,855778,PNW
2013-05-16,60.15,60.225,59.84,60.06,1213169,PNW
2013-05-17,60.23,60.66,60.0,60.57,1030671,PNW
2013-05-20,60.51,60.64,60.085,60.18,373167,PNW
2013-05-21,60.27,60.54,59.71,60.09,754306,PNW
2013-05-22,60.05,60.8,58.78,59.15,880289,PNW
2013-05-23,58.78,58.78,57.48,58.48,704297,PNW
2013-05-24,58.31,58.51,57.499,57.67,498326,PNW
2013-05-28,58.02,58.03,57.16,57.41,991751,PNW
2013-05-29,57.03,57.14,55.6,55.96,954583,PNW
2013-05-30,56.6,57.73,56.43,56.9,1105068,PNW
2013-05-31,56.8,57.48,56.47,56.48,685638,PNW
2013-06-03,56.49,56.985,55.73,56.53,678805,PNW
2013-06-04,56.53,56.69,55.62,55.88,1200101,PNW
2013-06-05,55.71,55.94,55.34,55.57,746595,PNW
2013-06-06,55.65,56.38,55.46,56.38,417702,PNW
2013-06-07,56.51,57.02,55.93,56.67,418300,PNW
2013-06-10,56.72,56.88,56.36,56.73,453827,PNW
2013-06-11,56.84,57.14,56.33,56.66,960927,PNW
2013-06-12,56.96,57.1,55.98,56.18,491591,PNW
2013-06-13,56.18,57.38,55.88,57.32,563719,PNW
2013-06-14,57.32,57.79,57.24,57.55,760052,PNW
2013-06-17,57.78,58.13,57.2,57.4,491769,PNW
2013-06-18,56.94,57.2,56.01,56.2,3105128,PNW
2013-06-19,56.2,56.2,54.32,54.33,1819544,PNW
2013-06-20,53.89,53.9429,52.04,52.25,2191557,PNW
2013-06-21,52.59,52.98,51.56,52.76,1541842,PNW
2013-06-24,52.0601,52.86,51.78,52.48,634083,PNW
2013-06-25,52.79,53.6,52.38,53.41,814594,PNW
2013-06-26,53.77,54.93,53.77,54.65,1592348,PNW
2013-06-27,54.95,56.27,54.9,55.13,1657525,PNW
2013-06-28,54.99,55.85,54.68,55.47,1232220,PNW
2013-07-01,55.85,56.19,54.7,54.95,1083959,PNW
2013-07-02,54.86,55.47,54.79,55.07,736959,PNW
2013-07-03,54.54,55.05,54.53,54.79,477746,PNW
2013-07-05,54.73,54.92,54.02,54.84,545813,PNW
2013-07-08,55.07,56.2,54.98,56.13,843957,PNW
2013-07-09,56.29,56.85,56.06,56.78,727455,PNW
2013-07-10,56.8,57.15,56.46,57.09,593106,PNW
2013-07-11,57.61,58.02,57.4,57.97,677922,PNW
2013-07-12,57.95,58.1,57.15,57.85,874409,PNW
2013-07-15,57.98,59.1,57.77,59.05,665181,PNW
2013-07-16,59.08,59.3399,58.26,58.58,544624,PNW
2013-07-17,58.91,59.07,58.46,58.96,567144,PNW
2013-07-18,58.93,59.96,58.78,59.82,608493,PNW
2013-07-19,59.88,60.05,59.65,59.97,447475,PNW
2013-07-22,59.99,60.33,59.88,59.97,327543,PNW
2013-07-23,60.05,60.23,59.75,59.97,317843,PNW
2013-07-24,59.96,60.0399,58.6,58.8,486001,PNW
2013-07-25,58.48,59.57,58.42,59.5,618559,PNW
2013-07-26,59.33,59.68,58.86,59.67,273605,PNW
2013-07-29,59.5,59.88,59.31,59.61,409503,PNW
2013-07-30,59.4,59.79,59.0,59.26,467159,PNW
2013-07-31,59.22,59.51,58.66,58.9,448021,PNW
2013-08-01,59.28,59.58,58.96,59.0,685128,PNW
2013-08-02,59.98,59.98,58.58,59.05,949711,PNW
2013-08-05,58.84,58.84,58.17,58.36,721299,PNW
2013-08-06,58.4,58.46,57.49,57.57,927491,PNW
2013-08-07,57.39,57.77,57.05,57.61,778788,PNW
2013-08-08,57.85,58.26,57.564,58.0,580751,PNW
2013-08-09,58.01,58.16,57.63,57.74,329745,PNW
2013-08-12,57.44,57.53,57.1,57.31,490578,PNW
2013-08-13,57.31,57.35,56.86,57.12,359686,PNW
2013-08-14,56.93,57.1699,56.41,56.65,319291,PNW
2013-08-15,56.19,56.54,55.62,55.66,347998,PNW
2013-08-16,55.58,55.71,54.66,55.12,955829,PNW
2013-08-19,55.04,55.365,54.31,54.54,570194,PNW
2013-08-20,54.92,55.25,54.62,55.11,978048,PNW
2013-08-21,54.88,54.88,53.93,54.14,683798,PNW
2013-08-22,54.25,54.65,54.09,54.36,316856,PNW
2013-08-23,54.46,54.88,54.11,54.77,419722,PNW
2013-08-26,54.81,54.9,54.19,54.47,601884,PNW
2013-08-27,54.06,54.63,54.02,54.39,476747,PNW
2013-08-28,54.44,54.85,54.13,54.65,625827,PNW
2013-08-29,54.51,54.73,53.86,54.35,905499,PNW
2013-08-30,54.39,54.74,54.08,54.27,613079,PNW
2013-09-03,54.53,54.76,52.84,53.12,1173466,PNW
2013-09-04,53.12,53.17,52.4,52.82,1965023,PNW
2013-09-05,52.87,52.93,52.23,52.27,1005468,PNW
2013-09-06,52.51,52.9,52.365,52.49,626752,PNW
2013-09-09,52.57,52.805,52.28,52.72,752983,PNW
2013-09-10,52.98,53.01,52.49,52.92,649226,PNW
2013-09-11,52.98,52.99,52.03,52.32,666887,PNW
2013-09-12,53.66,54.02,53.01,53.45,2168436,PNW
2013-09-13,53.58,54.0,53.58,53.85,1331216,PNW
2013-09-16,54.35,54.77,53.63,53.75,782387,PNW
2013-09-17,53.72,54.07,53.69,53.98,454935,PNW
2013-09-18,53.93,55.75,53.64,55.73,852166,PNW
2013-09-19,55.74,56.02,55.5,55.81,658037,PNW
2013-09-20,55.81,56.03,54.79,55.18,1032092,PNW
2013-09-23,55.03,55.96,54.72,55.79,592970,PNW
2013-09-24,55.73,56.12,55.38,55.64,833370,PNW
2013-09-25,55.72,55.82,55.04,55.17,501561,PNW
2013-09-26,55.2,55.69,54.935,55.06,465708,PNW
2013-09-27,54.83,55.18,54.62,54.93,574508,PNW
2013-09-30,54.62,54.99,54.47,54.74,562556,PNW
2013-10-01,54.9,55.09,54.69,55.07,680434,PNW
2013-10-02,54.99,55.1,54.53,55.06,951719,PNW
2013-10-03,54.84,54.84,54.12,54.48,780364,PNW
2013-10-04,54.47,54.7,54.31,54.42,511750,PNW
2013-10-07,54.25,54.56,53.84,54.46,835123,PNW
2013-10-08,54.27,55.17,54.25,54.82,872093,PNW
2013-10-09,54.88,55.7,54.59,54.88,622667,PNW
2013-10-10,55.27,55.82,54.62,55.77,581826,PNW
2013-10-11,55.8,56.03,55.52,56.03,425643,PNW
2013-10-14,55.84,55.91,54.86,55.54,547879,PNW
2013-10-15,55.41,55.97,54.62,54.78,469875,PNW
2013-10-16,55.04,55.65,54.38,55.63,613217,PNW
2013-10-17,55.57,56.765,55.11,56.67,464727,PNW
2013-10-18,56.84,57.18,56.57,56.93,801351,PNW
2013-10-21,56.91,57.08,56.32,56.81,696201,PNW
2013-10-22,57.0,57.79,56.895,57.55,598259,PNW
2013-10-23,57.48,58.11,57.455,57.58,648316,PNW
2013-10-24,57.79,58.03,57.45,57.79,2404803,PNW
2013-10-25,57.72,58.43,57.45,58.43,1879640,PNW
2013-10-28,58.52,58.7,58.11,58.32,3424405,PNW
2013-10-29,58.45,58.59,58.02,58.24,664254,PNW
2013-10-30,58.37,58.66,57.54,57.64,1085452,PNW
2013-10-31,57.2,57.2,54.2,56.03,1944320,PNW
2013-11-01,56.08,56.72,56.01,56.24,1241356,PNW
2013-11-04,56.54,56.57,55.85,56.32,1030325,PNW
2013-11-05,56.13,56.46,55.62,55.63,1041704,PNW
2013-11-06,55.73,56.31,55.73,56.12,1304370,PNW
2013-11-07,56.22,56.4699,55.46,55.66,1053109,PNW
2013-11-08,55.47,55.83,54.8,55.73,1080719,PNW
2013-11-11,55.73,56.105,55.08,55.29,826662,PNW
2013-11-12,55.24,55.24,54.58,54.67,843469,PNW
2013-11-13,54.3,54.52,53.94,54.33,1416221,PNW
2013-11-14,54.66,55.9,54.61,55.72,1407921,PNW
2013-11-15,55.33,55.63,54.29,55.6,2499796,PNW
2013-11-18,55.54,55.54,55.001,55.4,936997,PNW
2013-11-19,55.19,55.36,54.49,54.7,873917,PNW
2013-11-20,54.68,54.69,53.99,54.02,850087,PNW
2013-11-21,54.2,54.76,53.98,54.54,755339,PNW
2013-11-22,54.45,54.673,54.19,54.32,774711,PNW
2013-11-25,54.35,54.61,53.9,53.95,710248,PNW
2013-11-26,54.04,54.07,53.11,53.11,1188319,PNW
2013-11-27,53.08,53.31,52.81,53.14,614470,PNW
2013-11-29,53.22,53.73,53.0,53.36,473506,PNW
2013-12-02,53.33,53.55,52.76,53.01,842309,PNW
2013-12-03,52.97,53.0799,52.44,53.04,1489178,PNW
2013-12-04,52.71,53.35,52.55,53.24,1348198,PNW
2013-12-05,53.17,53.17,52.68,53.08,940693,PNW
2013-12-06,53.31,53.97,53.16,53.86,595669,PNW
2013-12-09,53.81,53.86,53.25,53.35,996136,PNW
2013-12-10,53.34,53.7,52.73,52.87,1600073,PNW
2013-12-11,52.77,52.99,52.41,52.55,901663,PNW
2013-12-12,52.66,53.39,52.6,52.79,1395820,PNW
2013-12-13,52.86,53.35,52.67,52.8,660247,PNW
2013-12-16,53.13,53.59,52.84,53.22,730632,PNW
2013-12-17,53.18,53.28,52.78,52.88,1028988,PNW
2013-12-18,52.87,53.79,52.3194,53.78,1450352,PNW
2013-12-19,53.52,53.69,52.64,53.1,879536,PNW
2013-12-20,53.23,53.53,52.85,53.08,2371890,PNW
2013-12-23,53.41,53.48,52.99,53.08,964263,PNW
2013-12-24,52.97,53.45,52.83,53.2,236179,PNW
2013-12-26,53.18,53.2899,52.9,53.0,564436,PNW
2013-12-27,53.3,53.39,52.97,53.25,538896,PNW
2013-12-30,53.11,53.37,52.82,53.01,625093,PNW
2013-12-31,53.1,53.17,52.71,52.92,818798,PNW
2014-01-02,53.0,53.0,52.04,52.05,1210532,PNW
2014-01-03,52.19,52.37,51.84,52.07,861273,PNW
2014-01-06,52.15,52.18,51.89,52.03,993279,PNW
2014-01-07,52.03,52.51,52.01,52.43,851118,PNW
2014-01-08,52.42,52.42,51.94,52.1,925313,PNW
2014-01-09,52.34,52.64,52.05,52.52,908559,PNW
2014-01-10,52.75,53.81,52.75,53.28,770604,PNW
2014-01-13,53.41,53.78,52.875,52.97,809036,PNW
2014-01-14,53.0,53.26,52.63,52.76,740820,PNW
2014-01-15,52.98,53.06,52.53,52.56,659053,PNW
2014-01-16,52.6,52.839,52.5,52.8,608352,PNW
2014-01-17,52.68,52.86,52.3,52.39,866841,PNW
2014-01-21,52.5,53.125,52.4,52.96,583964,PNW
2014-01-22,53.11,53.3,52.96,53.17,455592,PNW
2014-01-23,53.0,53.02,52.36,52.65,1160350,PNW
2014-01-24,52.44,52.82,52.01,52.01,745068,PNW
2014-01-27,52.04,52.255,51.9,51.9,649923,PNW
2014-01-28,52.03,52.12,51.75,51.99,818457,PNW
2014-01-29,51.95,52.16,51.57,51.72,934493,PNW
2014-01-30,51.45,52.26,51.37,52.2,850451,PNW
2014-01-31,51.76,52.73,51.71,52.63,1092011,PNW
2014-02-03,52.63,53.21,51.15,51.28,1851667,PNW
2014-02-04,51.89,52.02,51.2,51.63,1522755,PNW
2014-02-05,51.64,51.66,51.17,51.41,819928,PNW
2014-02-06,51.39,52.17,51.3,52.11,873066,PNW
2014-02-07,52.24,52.855,52.19,52.76,1066598,PNW
2014-02-10,52.59,53.19,52.355,53.07,741195,PNW
2014-02-11,53.02,53.96,52.92,53.78,928996,PNW
2014-02-12,53.78,54.03,53.64,53.78,861051,PNW
2014-02-13,53.52,54.11,53.51,54.02,1585321,PNW
2014-02-14,53.91,54.41,53.782,54.39,1425758,PNW
2014-02-18,54.6,54.85,54.35,54.84,1020803,PNW
2014-02-19,54.62,54.95,54.32,54.36,989518,PNW
2014-02-20,54.37,55.22,54.37,55.1,796043,PNW
2014-02-21,54.4,55.43,54.4,54.73,1326327,PNW
2014-02-24,54.69,55.45,54.42,54.44,954631,PNW
2014-02-25,54.38,55.38,54.34,55.14,1682826,PNW
2014-02-26,55.39,55.47,55.01,55.24,1082564,PNW
2014-02-27,55.04,55.285,54.8,55.27,1344216,PNW
2014-02-28,55.29,55.99,55.21,55.65,975893,PNW
2014-03-03,55.42,55.55,55.03,55.07,961439,PNW
2014-03-04,55.33,55.535,55.16,55.25,1257512,PNW
2014-03-05,55.16,55.29,54.48,54.51,1189214,PNW
2014-03-06,54.48,54.51,53.88,54.05,1382820,PNW
2014-03-07,54.06,54.21,53.685,54.04,795645,PNW
2014-03-10,53.8,54.3,53.8,54.25,1168277,PNW
2014-03-11,54.36,54.47,53.63,53.64,1287990,PNW
2014-03-12,53.58,54.26,53.51,54.24,892499,PNW
2014-03-13,54.29,55.28,54.2,54.93,1291017,PNW
2014-03-14,54.93,55.52,54.755,55.04,1029503,PNW
2014-03-17,55.25,55.43,54.92,55.42,515402,PNW
2014-03-18,55.48,55.78,55.38,55.59,845333,PNW
2014-03-19,55.5,55.51,54.06,54.21,674977,PNW
2014-03-20,53.95,54.0,53.29,53.55,735671,PNW
2014-03-21,53.98,54.4,53.585,53.94,1032335,PNW
2014-03-24,54.03,54.83,53.87,54.77,1093905,PNW
2014-03-25,54.88,55.08,54.1,54.49,889657,PNW
2014-03-26,54.54,54.74,54.15,54.19,677308,PNW
2014-03-27,54.23,54.54,54.05,54.5,526151,PNW
2014-03-28,54.34,54.35,53.82,54.03,1274808,PNW
2014-03-31,54.29,54.85,54.14,54.66,890381,PNW
2014-04-01,54.66,54.84,54.12,54.28,913550,PNW
2014-04-02,54.25,54.36,53.71,54.08,1055126,PNW
2014-04-03,54.23,54.66,54.0,54.58,682411,PNW
2014-04-04,54.73,55.41,54.63,54.92,905421,PNW
2014-04-07,54.95,55.42,54.81,54.85,766052,PNW
2014-04-08,54.75,55.82,54.34,55.62,880230,PNW
2014-04-09,55.59,55.64,54.64,55.39,943495,PNW
2014-04-10,55.46,55.93,54.9,55.0,1002651,PNW
2014-04-11,55.49,55.97,54.72,54.78,1406179,PNW
2014-04-14,55.04,55.43,54.795,55.21,1462348,PNW
2014-04-15,55.16,55.74,55.03,55.63,1240826,PNW
2014-04-16,55.92,56.57,55.65,56.54,879465,PNW
2014-04-17,56.33,56.74,55.78,55.94,624709,PNW
2014-04-21,55.9,56.16,55.51,55.81,588458,PNW
2014-04-22,55.73,55.8,55.41,55.6,488405,PNW
2014-04-23,55.69,56.1,55.55,55.62,787526,PNW
2014-04-24,55.63,56.19,55.23,56.17,757495,PNW
2014-04-25,56.22,57.16,55.97,56.97,1039836,PNW
2014-04-28,56.99,57.26,56.31,56.95,1212359,PNW
2014-04-29,57.09,57.31,56.33,56.38,720816,PNW
2014-04-30,56.24,56.69,55.74,55.95,1573716,PNW
2014-05-01,55.62,56.23,55.23,55.95,1039151,PNW
2014-05-02,55.58,57.09,53.9,54.02,2111068,PNW
2014-05-05,53.81,54.95,53.81,54.66,1312666,PNW
2014-05-06,54.61,55.13,54.54,54.76,1257163,PNW
2014-05-07,54.74,55.94,54.67,55.92,1346272,PNW
2014-05-08,55.98,56.21,55.532,55.81,1471496,PNW
2014-05-09,55.75,56.03,55.23,55.27,1100478,PNW
2014-05-12,55.33,55.48,54.77,54.87,1190832,PNW
2014-05-13,54.98,55.25,54.82,54.97,1086946,PNW
2014-05-14,55.0,55.6,54.89,55.16,543353,PNW
2014-05-15,55.16,55.21,54.78,54.93,782957,PNW
2014-05-16,54.86,55.19,54.7,55.18,539382,PNW
2014-05-19,55.15,55.166,54.6101,54.72,1000817,PNW
2014-05-20,54.69,55.07,54.45,54.52,1099949,PNW
2014-05-21,54.56,54.71,54.37,54.5,1016829,PNW
2014-05-22,54.5,55.06,54.5,54.94,326829,PNW
2014-05-23,55.03,55.13,54.78,54.82,328744,PNW
2014-05-27,55.26,55.58,54.99,55.01,763170,PNW
2014-05-28,55.07,55.22,54.88,55.06,534871,PNW
2014-05-29,54.84,55.2,54.55,54.86,545675,PNW
2014-05-30,54.91,55.48,54.74,55.42,667272,PNW
2014-06-02,55.45,55.53,55.035,55.09,446771,PNW
2014-06-03,54.99,55.275,54.84,54.99,562651,PNW
2014-06-04,54.98,55.04,54.64,54.73,486022,PNW
2014-06-05,54.77,55.28,54.63,55.19,419699,PNW
2014-06-06,55.25,55.475,54.82,54.96,585293,PNW
2014-06-09,54.99,55.1399,54.43,54.53,422056,PNW
2014-06-10,54.61,54.735,54.29,54.39,413757,PNW
2014-06-11,54.28,54.48,53.83,53.84,360422,PNW
2014-06-12,53.79,54.07,53.04,54.05,520829,PNW
2014-06-13,54.06,54.43,53.6101,54.22,346692,PNW
2014-06-16,54.22,54.955,54.17,54.72,724614,PNW
2014-06-17,54.57,54.69,54.07,54.46,640889,PNW
2014-06-18,54.41,55.85,54.41,55.8,798109,PNW
2014-06-19,55.94,56.61,55.77,56.56,740038,PNW
2014-06-20,56.63,56.7,55.97,56.15,1124402,PNW
2014-06-23,56.42,56.8975,56.16,56.48,659287,PNW
2014-06-24,56.34,57.01,56.34,56.69,670843,PNW
2014-06-25,56.52,56.92,56.26,56.45,828871,PNW
2014-06-26,56.54,56.75,56.23,56.31,711122,PNW
2014-06-27,56.24,56.76,56.05,56.48,1440947,PNW
2014-06-30,56.67,58.06,56.63,57.84,1204797,PNW
2014-07-01,57.72,57.95,57.31,57.76,1001022,PNW
2014-07-02,57.51,57.53,56.5,56.94,1323071,PNW
2014-07-03,56.52,56.63,56.02,56.44,744929,PNW
2014-07-07,56.46,57.075,56.14,56.39,1410799,PNW
2014-07-08,56.41,57.22,56.41,56.98,850836,PNW
2014-07-09,57.22,57.22,56.2,56.51,747220,PNW
2014-07-10,56.52,57.11,56.46,56.94,445811,PNW
2014-07-11,56.84,57.3,56.755,56.78,685527,PNW
2014-07-14,56.91,57.0299,55.97,56.0,1123046,PNW
2014-07-15,55.87,56.25,55.7,56.0,1718234,PNW
2014-07-16,56.0,56.0,55.41,55.74,1113828,PNW
2014-07-17,55.75,56.03,55.59,55.59,444893,PNW
2014-07-18,55.81,56.83,55.45,56.82,1120003,PNW
2014-07-21,56.7,57.14,56.5352,56.98,1343863,PNW
2014-07-22,57.08,57.2,56.77,57.01,1094316,PNW
2014-07-23,56.91,57.1,56.69,56.85,663671,PNW
2014-07-24,56.8,56.98,56.61,56.82,475737,PNW
2014-07-25,56.78,56.92,56.22,56.29,401135,PNW
2014-07-28,56.44,57.2,56.32,57.1,843397,PNW
2014-07-29,57.28,57.4,56.43,56.43,572976,PNW
2014-07-30,55.87,56.01,54.66,54.85,832576,PNW
2014-07-31,54.91,55.478,53.285,53.49,1674693,PNW
2014-08-01,54.0,54.0,52.47,53.37,1476053,PNW
2014-08-04,54.0,54.0,52.47,53.37,1476053,PNW
2014-08-05,53.17,53.53,52.62,52.86,655011,PNW
2014-08-06,52.64,52.75,52.13,52.17,1216684,PNW
2014-08-07,52.28,52.91,52.21,52.57,755250,PNW
2014-08-08,52.6,53.66,52.6,53.65,828493,PNW
2014-08-11,53.67,53.89,53.31,53.37,511142,PNW
2014-08-12,53.32,53.53,53.1,53.29,730053,PNW
2014-08-13,53.42,53.63,53.12,53.41,1683696,PNW
2014-08-14,53.55,54.405,53.55,54.35,768997,PNW
2014-08-15,54.54,54.93,54.21,54.52,815943,PNW
2014-08-18,54.65,54.82,54.24,54.32,624286,PNW
2014-08-19,54.42,55.02,54.31,54.96,489372,PNW
2014-08-20,54.95,55.1251,54.64,55.07,374120,PNW
2014-08-21,55.09,55.52,55.08,55.42,749043,PNW
2014-08-22,55.5,55.81,55.02,55.76,1136943,PNW
2014-08-25,55.84,56.43,55.77,56.4,1239655,PNW
2014-08-26,56.42,56.51,55.48,55.56,1194623,PNW
2014-08-27,55.69,56.63,55.685,56.62,1743643,PNW
2014-08-28,56.35,56.84,56.3,56.58,816959,PNW
2014-08-29,56.59,56.97,56.48,56.95,739706,PNW
2014-09-02,57.04,57.07,55.95,56.15,865011,PNW
2014-09-03,56.22,56.5,56.17,56.32,706607,PNW
2014-09-04,56.27,56.42,55.91,56.06,690488,PNW
2014-09-05,56.15,56.81,56.15,56.8,836315,PNW
2014-09-08,57.42,57.47,56.5082,56.86,626024,PNW
2014-09-09,56.79,56.9,56.18,56.23,809545,PNW
2014-09-10,56.15,56.39,55.96,56.24,585995,PNW
2014-09-11,56.26,57.42,56.0475,57.21,1379369,PNW
2014-09-12,56.85,57.1,56.33,56.61,1265718,PNW
2014-09-15,56.77,57.1,56.65,56.75,585877,PNW
2014-09-16,56.68,57.53,56.64,57.34,571568,PNW
2014-09-17,57.42,57.74,57.0,57.27,980180,PNW
2014-09-18,57.23,57.4,56.13,56.24,994742,PNW
2014-09-19,56.51,56.64,56.2,56.51,1338826,PNW
2014-09-22,56.4,56.515,56.06,56.22,913161,PNW
2014-09-23,56.16,56.29,55.87,55.97,581867,PNW
2014-09-24,55.98,56.09,55.35,55.6,907336,PNW
2014-09-25,55.51,55.78,55.0,55.0,1122735,PNW
2014-09-26,55.0,55.14,54.49,54.99,720307,PNW
2014-09-29,54.64,55.04,54.51,54.87,696591,PNW
2014-09-30,54.95,55.35,54.13,54.64,1125117,PNW
2014-10-01,54.7,55.37,54.59,54.81,594170,PNW
2014-10-02,54.84,55.33,54.69,54.95,604077,PNW
2014-10-03,55.05,55.635,54.63,55.53,539188,PNW
2014-10-06,55.77,55.88,55.18,55.47,466161,PNW
2014-10-07,55.33,56.13,55.07,55.43,589071,PNW
2014-10-08,55.56,57.07,55.35,56.96,1147393,PNW
2014-10-09,56.94,57.52,55.97,55.97,1147744,PNW
2014-10-10,56.34,56.99,56.23,56.56,785247,PNW
2014-10-13,56.67,57.66,56.51,57.1,842199,PNW
2014-10-14,57.45,58.75,57.17,57.92,843133,PNW
2014-10-15,57.77,58.39,56.24,57.38,1063921,PNW
2014-10-16,56.91,57.43,56.16,57.09,1031141,PNW
2014-10-17,57.43,57.915,56.6,57.72,688333,PNW
2014-10-20,57.72,58.56,57.59,58.5,782766,PNW
2014-10-21,58.5,58.71,58.19,58.52,702535,PNW
2014-10-22,58.51,59.22,58.1825,58.73,586358,PNW
2014-10-23,58.91,59.44,58.61,59.1,495538,PNW
2014-10-24,59.22,59.3899,58.865,59.17,638941,PNW
2014-10-27,59.23,59.84,59.01,59.61,681058,PNW
2014-10-28,59.75,59.83,58.74,59.77,796010,PNW
2014-10-29,59.77,60.0,59.07,59.76,706863,PNW
2014-10-30,59.33,60.55,59.27,60.52,818808,PNW
2014-10-31,61.0,61.56,59.885,61.47,1335559,PNW
2014-11-03,61.75,62.27,61.365,62.25,1066633,PNW
2014-11-04,62.09,62.72,61.53,61.66,940330,PNW
2014-11-05,62.07,62.95,61.77,62.89,1060090,PNW
2014-11-06,62.79,62.84,61.23,61.79,1305256,PNW
2014-11-07,61.92,62.52,61.64,62.5,648075,PNW
2014-11-10,62.5,62.86,62.11,62.81,517870,PNW
2014-11-11,62.83,63.13,62.49,62.82,590324,PNW
2014-11-12,62.42,62.42,61.25,61.8,1096875,PNW
2014-11-13,62.0,62.1,61.09,61.23,619998,PNW
2014-11-14,60.97,61.15,60.66,60.79,519100,PNW
2014-11-17,60.61,61.845,60.61,61.82,587240,PNW
2014-11-18,61.97,62.56,61.58,62.24,663200,PNW
2014-11-19,61.95,62.35,61.61,62.08,432576,PNW
2014-11-20,61.91,62.44,61.53,61.95,423062,PNW
2014-11-21,62.45,62.86,62.03,62.7,1175334,PNW
2014-11-24,62.65,62.75,61.86,62.02,881459,PNW
2014-11-25,62.05,62.32,61.55,62.15,840916,PNW
2014-11-26,62.25,62.62,62.03,62.37,453508,PNW
2014-11-28,62.59,63.5,62.56,63.23,423500,PNW
2014-12-01,62.85,64.11,62.6,63.6,967511,PNW
2014-12-02,63.75,64.92,63.29,64.84,1441982,PNW
2014-12-03,64.93,66.68,64.54,65.33,3864917,PNW
2014-12-04,65.33,66.23,65.16,65.86,1563266,PNW
2014-12-05,65.46,66.03,65.15,65.9,1694431,PNW
2014-12-08,66.08,67.095,65.69,66.22,1407904,PNW
2014-12-09,65.98,66.5399,65.43,65.99,1607914,PNW
2014-12-10,65.78,66.55,65.02,65.27,1284418,PNW
2014-12-11,65.34,66.31,65.34,65.87,832591,PNW
2014-12-12,65.7,66.37,65.25,65.5,743354,PNW
2014-12-15,65.55,66.01,64.26,64.54,916052,PNW
2014-12-16,64.68,65.48,64.15,64.46,1462943,PNW
2014-12-17,64.69,66.03,64.55,65.99,769851,PNW
2014-12-18,66.15,67.31,65.79,67.29,731411,PNW
2014-12-19,67.54,67.92,66.91,67.39,1371004,PNW
2014-12-22,67.4,68.04,67.025,67.99,584265,PNW
2014-12-23,68.1,68.43,67.68,68.18,550579,PNW
2014-12-24,68.18,69.76,68.18,69.59,456531,PNW
2014-12-26,69.69,70.7,69.63,70.01,725644,PNW
2014-12-29,70.01,71.11,69.73,70.63,1553453,PNW
2014-12-30,70.36,70.36,69.14,69.4,794347,PNW
2014-12-31,69.72,69.77,68.24,68.31,1033648,PNW
2015-01-02,68.58,68.83,67.69,68.64,640402,PNW
2015-01-05,68.62,68.71,67.82,68.18,973682,PNW
2015-01-06,68.2,69.92,68.12,68.41,2072815,PNW
2015-01-07,68.8,70.29,68.35,70.0,1023183,PNW
2015-01-08,70.21,70.73,69.96,70.12,1212050,PNW
2015-01-09,69.81,70.2699,68.82,69.09,911267,PNW
2015-01-12,69.23,69.49,68.58,69.08,593578,PNW
2015-01-13,69.0,70.15,68.54,69.23,1245147,PNW
2015-01-14,69.02,70.03,68.64,69.97,964209,PNW
2015-01-15,70.13,70.76,69.64,70.6,464039,PNW
2015-01-16,70.7,71.47,70.32,71.42,548545,PNW
2015-01-20,71.76,72.07,71.065,71.96,559658,PNW
2015-01-21,72.0,72.53,71.26,72.46,532338,PNW
2015-01-22,72.95,73.31,71.83,72.47,568233,PNW
2015-01-23,72.51,72.9,72.16,72.26,677382,PNW
2015-01-26,72.23,72.23,71.54,72.21,527252,PNW
2015-01-27,71.53,72.5799,71.53,72.09,1136647,PNW
2015-01-28,72.09,72.79,71.1,71.32,837871,PNW
2015-01-29,70.48,72.35,70.26,71.44,2087870,PNW
2015-01-30,71.08,71.71,70.11,70.18,1238876,PNW
2015-02-02,70.18,70.59,69.4038,70.25,937360,PNW
2015-02-03,70.15,70.71,69.97,70.46,805450,PNW
2015-02-04,70.29,70.58,69.55,69.8,809357,PNW
2015-02-05,70.13,70.36,69.57,69.82,1025321,PNW
2015-02-06,69.68,69.75,66.41,66.79,1299942,PNW
2015-02-09,66.79,67.19,66.155,66.5,1187505,PNW
2015-02-10,66.52,67.67,66.51,67.6,1520777,PNW
2015-02-11,67.31,67.49,66.64,67.02,1450436,PNW
2015-02-12,67.05,67.49,66.55,66.94,759213,PNW
2015-02-13,66.69,66.73,64.64,65.13,1166388,PNW
2015-02-17,64.85,65.87,64.29,64.97,1373225,PNW
2015-02-18,64.65,66.79,64.65,66.67,968767,PNW
2015-02-19,66.67,66.8,65.61,65.83,685855,PNW
2015-02-20,66.43,66.51,64.88,65.77,1065047,PNW
2015-02-23,65.57,66.06,65.34,66.03,898922,PNW
2015-02-24,65.97,66.58,65.86,66.06,809386,PNW
2015-02-25,66.17,66.25,64.62,64.82,814708,PNW
2015-02-26,65.09,65.18,64.25,64.4,986559,PNW
2015-02-27,64.37,64.47,63.81,64.08,1005956,PNW
2015-03-02,63.93,64.09,62.39,62.86,1235298,PNW
2015-03-03,62.84,63.58,62.3,63.56,1074652,PNW
2015-03-04,63.27,63.29,62.74,63.07,1068222,PNW
2015-03-05,63.26,63.92,63.12,63.53,645842,PNW
2015-03-06,62.71,62.71,61.53,61.97,1086269,PNW
2015-03-09,61.91,62.4,61.86,62.1,690766,PNW
2015-03-10,61.91,62.91,61.82,62.26,805485,PNW
2015-03-11,62.24,62.38,61.62,61.8,757885,PNW
2015-03-12,62.08,63.29,61.8,63.0,503845,PNW
2015-03-13,62.9,63.07,61.56,62.08,453551,PNW
2015-03-16,62.44,63.63,62.44,63.25,805688,PNW
2015-03-17,63.21,63.62,62.94,63.33,545503,PNW
2015-03-18,63.28,65.11,62.91,64.87,889399,PNW
2015-03-19,64.59,65.43,63.93,63.99,734714,PNW
2015-03-20,64.32,64.83,63.84,64.73,1257008,PNW
2015-03-23,64.77,65.08,64.61,64.82,456078,PNW
2015-03-24,64.51,65.05,63.75,63.9,724761,PNW
2015-03-25,63.98,64.46,63.05,63.05,595729,PNW
2015-03-26,63.05,63.49,62.29,62.56,697529,PNW
2015-03-27,62.69,63.48,62.5,63.05,773278,PNW
2015-03-30,63.2,64.0999,62.94,63.8,775003,PNW
2015-03-31,63.64,64.2,63.33,63.75,771164,PNW
2015-04-01,63.76,64.19,62.77,64.04,687199,PNW
2015-04-02,64.07,64.34,63.57,63.66,890986,PNW
2015-04-06,63.75,64.95,63.71,64.42,637226,PNW
2015-04-07,64.29,64.29,63.15,63.2,910629,PNW
2015-04-08,63.21,63.33,62.7,63.12,785020,PNW
2015-04-09,63.11,63.12,62.36,62.61,797031,PNW
2015-04-10,62.83,64.31,62.66,63.78,1036967,PNW
2015-04-13,63.43,63.63,62.67,62.68,752395,PNW
2015-04-14,62.81,63.5,62.73,63.34,642997,PNW
2015-04-15,63.38,64.12,63.01,63.04,543410,PNW
2015-04-16,62.98,63.02,62.13,62.71,770274,PNW
2015-04-17,62.48,63.23,62.36,62.65,628287,PNW
2015-04-20,62.81,64.13,62.8,63.4,620120,PNW
2015-04-21,63.59,64.09,62.7,62.91,624577,PNW
2015-04-22,62.84,63.16,62.46,62.9,473058,PNW
2015-04-23,62.91,63.7,62.84,63.45,519665,PNW
2015-04-24,63.47,64.3,63.25,63.75,584010,PNW
2015-04-27,63.89,63.95,62.73,62.98,684093,PNW
2015-04-28,62.73,63.51,62.345,63.42,698776,PNW
2015-04-29,62.76,63.19,62.26,62.81,572022,PNW
2015-04-30,62.06,62.1,60.78,61.2,1123637,PNW
2015-05-01,60.95,61.88,60.13,60.48,2012790,PNW
2015-05-04,61.69,61.76,60.63,61.08,1407148,PNW
2015-05-05,60.87,61.0,59.49,59.62,1166505,PNW
2015-05-06,59.57,60.09,58.82,59.4,774001,PNW
2015-05-07,59.47,60.08,59.37,59.74,854436,PNW
2015-05-08,60.21,60.58,59.5,59.86,774486,PNW
2015-05-11,59.56,60.52,59.43,59.48,793356,PNW
2015-05-12,59.13,59.63,58.86,59.53,779246,PNW
2015-05-13,59.71,59.96,58.37,58.6,719112,PNW
2015-05-14,58.72,59.42,58.72,59.38,659122,PNW
2015-05-15,59.51,60.09,59.35,59.96,1496266,PNW
2015-05-18,59.63,60.72,59.63,60.56,737877,PNW
2015-05-19,60.36,61.01,60.15,60.78,650064,PNW
2015-05-20,60.82,61.47,60.66,60.96,604209,PNW
2015-05-21,60.93,61.22,60.56,61.09,486095,PNW
2015-05-22,60.95,61.155,60.42,60.98,473423,PNW
2015-05-26,60.83,60.84,60.24,60.57,673588,PNW
2015-05-27,60.59,61.28,60.51,61.15,663554,PNW
2015-05-28,61.14,61.39,60.835,61.18,472879,PNW
2015-05-29,61.17,61.43,60.84,60.92,632439,PNW
2015-06-01,61.04,61.336,60.8199,60.91,856217,PNW
2015-06-02,60.62,60.69,59.3,59.65,744564,PNW
2015-06-03,59.55,59.72,58.2,58.69,706246,PNW
2015-06-04,58.19,58.95,58.19,58.47,553364,PNW
2015-06-05,57.6,58.02,57.3625,57.63,663591,PNW
2015-06-08,57.62,57.6299,57.17,57.18,643790,PNW
2015-06-09,57.15,57.44,56.81,56.9,1277583,PNW
2015-06-10,57.37,57.49,56.83,57.09,882402,PNW
2015-06-11,57.52,57.93,57.44,57.82,714195,PNW
2015-06-12,57.51,57.65,56.97,57.0,379180,PNW
2015-06-15,56.87,57.1,56.51,56.65,720993,PNW
2015-06-16,56.57,56.96,56.34,56.96,647307,PNW
2015-06-17,57.01,57.37,56.62,57.3,512042,PNW
2015-06-18,57.88,58.59,57.7069,58.06,1070832,PNW
2015-06-19,57.98,58.61,57.72,58.14,1431987,PNW
2015-06-22,58.25,58.46,57.7,58.06,1090082,PNW
2015-06-23,58.23,58.26,57.19,57.24,733671,PNW
2015-06-24,57.19,57.45,56.51,56.52,724825,PNW
2015-06-25,56.78,56.91,56.23,56.31,603642,PNW
2015-06-26,56.38,57.01,56.01,56.89,876623,PNW
2015-06-29,56.96,57.49,56.55,56.58,755664,PNW
2015-06-30,56.73,57.11,56.4,56.89,1480879,PNW
2015-07-01,57.03,57.67,56.77,57.58,1156421,PNW
2015-07-02,57.93,58.55,57.24,58.32,944111,PNW
2015-07-06,58.16,58.6,57.822,58.49,758796,PNW
2015-07-07,58.78,60.53,58.71,60.34,1148239,PNW
2015-07-08,60.1,60.49,60.02,60.28,1196855,PNW
2015-07-09,60.44,60.72,59.43,59.68,1039023,PNW
2015-07-10,59.6,60.68,59.37,60.32,1203609,PNW
2015-07-13,60.52,60.81,59.78,60.18,849731,PNW
2015-07-14,60.17,60.55,59.87,60.11,896868,PNW
2015-07-15,60.04,60.24,59.39,60.21,919211,PNW
2015-07-16,60.2,61.275,60.2,61.17,1185626,PNW
2015-07-17,60.99,61.03,60.37,60.42,817423,PNW
2015-07-20,60.63,61.12,60.25,60.81,1479553,PNW
2015-07-21,60.56,60.76,59.52,59.96,1010143,PNW
2015-07-22,59.95,60.54,59.82,60.34,936473,PNW
2015-07-23,60.26,60.26,59.16,59.69,749550,PNW
2015-07-24,59.6,60.29,59.42,59.99,658757,PNW
2015-07-27,59.87,61.04,59.87,60.97,1313403,PNW
2015-07-28,60.88,61.25,60.71,61.09,1077050,PNW
2015-07-29,60.9,61.56,60.59,61.52,858833,PNW
2015-07-30,60.31,62.23,59.55,61.27,1275740,PNW
2015-07-31,61.57,62.63,61.57,61.71,616530,PNW
2015-08-03,61.72,62.36,61.61,61.92,723025,PNW
2015-08-04,61.88,61.88,60.7,60.8,677896,PNW
2015-08-05,60.9,61.29,60.69,60.85,676264,PNW
2015-08-06,60.83,61.54,60.315,61.51,810628,PNW
2015-08-07,61.39,62.89,61.02,62.62,904456,PNW
2015-08-10,62.7,62.99,62.16,62.25,628141,PNW
2015-08-11,62.26,63.27,62.08,63.08,731174,PNW
2015-08-12,62.88,63.95,62.63,63.77,769659,PNW
2015-08-13,63.5,64.07,62.94,63.86,527210,PNW
2015-08-14,63.69,64.48,63.32,64.37,646497,PNW
2015-08-17,64.43,65.12,64.07,64.85,595083,PNW
2015-08-18,64.77,64.77,64.28,64.38,627469,PNW
2015-08-19,64.08,64.9,63.85,64.59,629198,PNW
2015-08-20,64.17,65.23,63.92,64.34,977146,PNW
2015-08-21,64.1,64.4,63.25,63.27,945627,PNW
2015-08-24,62.16,62.88,60.97,61.69,2537363,PNW
2015-08-25,62.35,62.85,59.55,59.61,1225666,PNW
2015-08-26,60.34,60.54,59.24,60.33,1357180,PNW
2015-08-27,60.78,60.8,59.9,60.78,1329675,PNW
2015-08-28,60.66,60.8399,59.81,60.48,1508003,PNW
2015-08-31,60.15,60.39,58.95,59.53,1100803,PNW
2015-09-01,59.02,59.02,57.78,58.01,865636,PNW
2015-09-02,58.63,58.73,57.57,58.01,660265,PNW
2015-09-03,58.16,58.68,58.015,58.27,717860,PNW
2015-09-04,57.66,58.01,57.33,57.6,668203,PNW
2015-09-08,58.22,59.75,57.99,59.68,1658477,PNW
2015-09-09,59.88,59.95,59.0,59.23,1246355,PNW
2015-09-10,59.15,59.69,58.88,59.06,963034,PNW
2015-09-11,58.74,59.795,58.61,59.79,861234,PNW
2015-09-14,59.87,60.29,59.68,59.88,816164,PNW
2015-09-15,59.88,60.29,59.55,60.18,772719,PNW
2015-09-16,60.21,61.23,59.92,61.09,759801,PNW
2015-09-17,61.0,62.47,60.94,61.77,549560,PNW
2015-09-18,61.27,62.3315,61.2,61.77,1301234,PNW
2015-09-21,61.97,62.77,61.645,62.29,1218746,PNW
2015-09-22,61.54,62.405,61.54,62.2,801505,PNW
2015-09-23,62.24,62.54,61.86,62.23,587720,PNW
2015-09-24,62.06,62.82,61.6,62.63,976650,PNW
2015-09-25,62.69,64.09,62.52,63.52,621035,PNW
2015-09-28,63.51,63.86,62.99,63.17,666437,PNW
2015-09-29,63.26,63.62,62.75,63.22,760006,PNW
2015-09-30,63.52,64.21,63.23,64.14,574798,PNW
2015-10-01,64.16,64.35,62.88,63.44,887283,PNW
2015-10-02,63.92,64.08,63.09,63.92,849455,PNW
2015-10-05,64.23,64.48,63.68,64.08,1205615,PNW
2015-10-06,63.92,64.34,62.81,62.93,1959592,PNW
2015-10-07,63.1,63.24,62.6599,62.91,1392062,PNW
2015-10-08,62.8,64.22,62.62,64.06,688825,PNW
2015-10-09,64.06,64.26,63.74,63.98,665550,PNW
2015-10-12,63.99,65.06,63.99,64.62,483626,PNW
2015-10-13,64.59,64.92,64.4,64.71,606494,PNW
2015-10-14,64.8,65.31,64.7,64.97,596798,PNW
2015-10-15,65.16,65.98,64.76,65.78,534898,PNW
2015-10-16,66.06,66.19,65.65,65.85,739117,PNW
2015-10-19,65.49,65.66,64.813,65.53,725662,PNW
2015-10-20,65.4,65.89,64.76,65.74,757768,PNW
2015-10-21,65.96,66.46,65.52,65.59,526864,PNW
2015-10-22,66.03,67.02,65.4,66.64,771033,PNW
2015-10-23,66.5,66.74,65.4,65.71,763692,PNW
2015-10-26,65.52,65.83,64.85,65.78,711261,PNW
2015-10-27,65.74,66.06,65.29,65.51,636004,PNW
2015-10-28,65.51,66.0,63.98,64.48,1072356,PNW
2015-10-29,63.68,64.25,62.43,63.17,1525913,PNW
2015-10-30,63.01,64.4,62.96,63.51,1346477,PNW
2015-11-02,63.47,64.36,62.81,64.17,1115118,PNW
2015-11-03,63.91,64.26,63.44,63.97,755409,PNW
2015-11-04,64.53,65.45,64.2014,65.19,1284288,PNW
2015-11-05,64.99,65.34,64.65,64.71,778072,PNW
2015-11-06,63.96,64.39,61.12,61.54,1233019,PNW
2015-11-09,61.3,62.095,61.02,62.0,770302,PNW
2015-11-10,62.1,63.29,62.05,63.24,1027469,PNW
2015-11-11,63.37,63.85,63.14,63.33,997953,PNW
2015-11-12,63.27,63.92,62.06,62.08,1350977,PNW
2015-11-13,62.27,62.95,61.16,61.58,932583,PNW
2015-11-16,61.7,62.96,61.63,62.93,1456419,PNW
2015-11-17,62.79,63.28,61.69,61.85,853533,PNW
2015-11-18,62.1,62.275,61.32,62.14,1032751,PNW
2015-11-19,62.35,62.94,62.02,62.87,767831,PNW
2015-11-20,63.13,63.85,63.06,63.34,2102862,PNW
2015-11-23,63.47,63.84,62.73,62.87,724214,PNW
2015-11-24,62.45,63.35,62.21,63.06,1061162,PNW
2015-11-25,63.13,63.13,62.44,62.68,486960,PNW
2015-11-27,62.73,63.1,62.65,62.95,341820,PNW
2015-11-30,63.02,63.96,62.98,63.36,1443227,PNW
2015-12-01,63.33,63.99,63.17,63.52,1449133,PNW
2015-12-02,63.4,63.56,61.95,62.06,970232,PNW
2015-12-03,61.62,61.94,60.93,61.11,2126482,PNW
2015-12-04,61.36,62.51,61.22,62.38,1718438,PNW
2015-12-07,62.27,63.17,62.09,63.13,1730381,PNW
2015-12-08,62.98,63.62,62.31,63.55,1633103,PNW
2015-12-09,63.22,63.99,62.89,63.12,805748,PNW
2015-12-10,62.96,62.96,60.99,61.21,1193298,PNW
2015-12-11,60.9,61.81,60.7,61.53,784757,PNW
2015-12-14,61.52,61.675,60.85,61.45,1292413,PNW
2015-12-15,61.57,62.75,61.57,62.06,1162587,PNW
2015-12-16,62.36,63.75,62.36,63.62,626907,PNW
2015-12-17,63.57,64.12,63.37,63.59,1109689,PNW
2015-12-18,63.34,63.49,62.33,62.85,884522,PNW
2015-12-21,63.19,63.43,62.45,62.96,590170,PNW
2015-12-22,62.98,63.67,62.28,63.5,589666,PNW
2015-12-23,63.62,64.61,63.62,64.43,412243,PNW
2015-12-24,64.44,64.54,63.95,64.29,185369,PNW
2015-12-28,64.12,64.92,63.966,64.84,412902,PNW
2015-12-29,64.92,65.51,64.92,65.19,359823,PNW
2015-12-30,65.03,65.51,65.03,65.23,345176,PNW
2015-12-31,65.05,65.1,63.78,64.48,517684,PNW
2016-01-04,64.31,64.49,63.45,64.08,1045281,PNW
2016-01-05,63.96,64.54,62.94,64.4,695757,PNW
2016-01-06,63.92,64.68,63.76,64.49,644512,PNW
2016-01-07,63.88,64.62,63.6991,64.47,839550,PNW
2016-01-08,64.51,65.02,63.93,64.02,979897,PNW
2016-01-11,64.19,65.15,64.19,64.78,898687,PNW
2016-01-12,63.1,64.56,62.85,63.7,1492919,PNW
2016-01-13,63.8,64.75,63.56,63.87,1082008,PNW
2016-01-14,63.84,65.28,63.64,64.81,849906,PNW
2016-01-15,64.81,64.82,63.13,64.01,783971,PNW
2016-01-19,64.57,65.14,63.94,64.88,744238,PNW
2016-01-20,64.77,64.98,62.52,63.62,766690,PNW
2016-01-21,63.9,64.17,62.72,63.26,821760,PNW
2016-01-22,63.46,64.23,62.98,64.1,1351511,PNW
2016-01-25,64.13,64.31,63.5,63.75,687613,PNW
2016-01-26,63.39,64.78,62.51,64.0,677504,PNW
2016-01-27,63.99,64.63,63.52,64.03,655947,PNW
2016-01-28,64.45,65.115,62.82,64.67,789881,PNW
2016-01-29,65.1,66.49,65.0587,66.31,1114505,PNW
2016-02-01,66.24,67.59,66.02,67.27,1347133,PNW
2016-02-02,66.97,68.46,66.66,68.28,1190516,PNW
2016-02-03,68.69,70.0,68.69,69.71,1669463,PNW
2016-02-04,69.645,69.83,68.61,68.83,1315145,PNW
2016-02-05,68.55,69.19,67.81,68.52,1850360,PNW
2016-02-08,68.98,69.72,67.64,68.49,1720492,PNW
2016-02-09,68.42,69.0,67.9098,68.48,1971223,PNW
2016-02-10,68.35,69.25,67.51,68.75,935038,PNW
2016-02-11,68.43,68.99,67.54,67.58,825181,PNW
2016-02-12,67.44,67.905,66.42,67.22,913201,PNW
2016-02-16,67.35,67.44,66.67,67.25,857651,PNW
2016-02-17,67.18,67.18,66.22,66.83,976965,PNW
2016-02-18,66.94,68.02,66.56,67.47,1542551,PNW
2016-02-19,67.54,68.65,66.62,68.25,1944082,PNW
2016-02-22,68.93,69.85,68.32,69.55,1175614,PNW
2016-02-23,69.17,70.07,68.52,69.89,678222,PNW
2016-02-24,69.9,70.54,69.315,70.15,880041,PNW
2016-02-25,70.55,71.3999,70.12,71.21,692019,PNW
2016-02-26,70.71,70.79,68.49,68.54,1386718,PNW
2016-02-29,68.41,69.26,67.9,68.83,1354093,PNW
2016-03-01,69.2,69.44,67.83,67.92,1571922,PNW
2016-03-02,67.72,68.5,66.35,68.49,1149762,PNW
2016-03-03,68.59,68.59,67.55,68.48,987570,PNW
2016-03-04,68.08,69.33,67.8,69.0,1049479,PNW
2016-03-07,68.89,69.6,68.77,69.18,782299,PNW
2016-03-08,69.36,70.28,68.96,70.12,1132293,PNW
2016-03-09,69.94,70.95,69.8,70.74,987521,PNW
2016-03-10,70.74,71.81,69.91,71.37,1779442,PNW
2016-03-11,71.61,71.92,70.895,71.18,829009,PNW
2016-03-14,71.0,71.77,70.45,71.5,849218,PNW
2016-03-15,71.33,71.99,71.33,71.82,512016,PNW
2016-03-16,71.55,72.62,70.85,72.51,489043,PNW
2016-03-17,72.55,73.495,72.26,73.39,784612,PNW
2016-03-18,73.53,73.53,72.59,72.7,1664254,PNW
2016-03-21,72.44,73.08,71.75,72.86,541797,PNW
2016-03-22,72.93,73.34,72.47,72.63,780966,PNW
2016-03-23,72.54,73.53,72.24,73.29,527232,PNW
2016-03-24,73.04,73.7,72.72,73.49,553450,PNW
2016-03-28,73.56,74.08,73.16,73.43,375139,PNW
2016-03-29,73.6,74.694,73.43,74.64,630176,PNW
2016-03-30,74.57,74.84,74.07,74.69,541825,PNW
2016-03-31,74.68,75.15,74.49,75.07,861391,PNW
2016-04-01,75.02,75.57,74.715,75.49,731627,PNW
2016-04-04,75.6,75.81,74.88,75.37,603880,PNW
2016-04-05,75.2,75.47,74.22,74.29,996179,PNW
2016-04-06,73.92,74.31,73.6701,74.16,571963,PNW
2016-04-07,73.98,74.6,73.57,74.11,598938,PNW
2016-04-08,74.39,74.81,74.13,74.36,676688,PNW
2016-04-11,74.45,74.8,73.91,74.1,671728,PNW
2016-04-12,74.26,74.69,73.9701,74.64,647761,PNW
2016-04-13,74.83,74.83,73.77,74.24,874916,PNW
2016-04-14,74.01,74.38,73.63,73.76,723569,PNW
2016-04-15,73.8,74.54,73.72,74.34,689702,PNW
2016-04-18,74.33,74.73,73.87,74.73,497166,PNW
2016-04-19,74.93,74.99,74.33,74.85,412008,PNW
2016-04-20,74.9,74.99,72.79,72.91,587671,PNW
2016-04-21,72.68,72.95,70.81,71.07,843984,PNW
2016-04-22,71.32,71.72,71.15,71.46,620180,PNW
2016-04-25,71.32,71.66,71.08,71.61,571707,PNW
2016-04-26,71.5,71.94,71.13,71.27,596844,PNW
2016-04-27,71.56,72.576,71.11,72.16,802855,PNW
2016-04-28,70.89,71.9,70.75,71.58,1138016,PNW
2016-04-29,70.61,72.81,70.23,72.65,1487969,PNW
2016-05-02,72.78,74.27,72.43,73.35,1768606,PNW
2016-05-03,73.28,73.64,72.66,72.98,1183918,PNW
2016-05-04,72.78,74.1899,72.32,73.73,872252,PNW
2016-05-05,73.52,74.33,72.92,73.22,629311,PNW
2016-05-06,73.15,73.15,72.21,72.98,713638,PNW
2016-05-09,73.09,73.77,72.87,73.57,532782,PNW
2016-05-10,73.69,74.09,73.12,73.56,523225,PNW
2016-05-11,73.71,73.89,73.09,73.74,658656,PNW
2016-05-12,73.72,74.653,73.39,74.44,670104,PNW
2016-05-13,74.25,74.44,73.61,74.21,502974,PNW
2016-05-16,74.24,74.58,73.72,74.57,684251,PNW
2016-05-17,74.27,74.41,72.59,72.88,756217,PNW
2016-05-18,72.41,72.62,70.568,70.75,1319281,PNW
2016-05-19,70.5,71.46,70.11,71.41,495944,PNW
2016-05-20,71.67,71.67,70.81,71.56,1073054,PNW
2016-05-23,71.63,71.76,71.04,71.08,654568,PNW
2016-05-24,71.4,72.24,71.045,72.07,569051,PNW
2016-05-25,71.91,72.1,71.3101,71.97,724269,PNW
2016-05-26,72.1,73.03,71.735,72.87,596099,PNW
2016-05-27,73.03,73.27,72.51,73.19,545002,PNW
2016-05-31,73.15,73.7,72.6,73.59,1210749,PNW
2016-06-01,73.38,74.35,73.07,74.33,952613,PNW
2016-06-02,74.16,74.3,73.4,74.26,1014048,PNW
2016-06-03,74.99,76.26,74.99,75.76,856984,PNW
2016-06-06,75.77,75.98,74.95,75.26,606454,PNW
2016-06-07,75.27,75.8501,74.96,75.54,875919,PNW
2016-06-08,75.51,76.0,75.44,76.0,613273,PNW
2016-06-09,76.0,77.28,76.0,77.17,642432,PNW
2016-06-10,76.94,77.54,76.5,76.73,639842,PNW
2016-06-13,76.83,77.05,76.36,76.66,599579,PNW
2016-06-14,76.66,77.43,76.21,77.41,563087,PNW
2016-06-15,77.43,77.43,76.4464,76.73,795899,PNW
2016-06-16,76.85,77.69,76.822,77.51,707504,PNW
2016-06-17,77.56,77.81,76.86,77.78,1015984,PNW
2016-06-20,77.76,77.93,76.6,77.48,724460,PNW
2016-06-21,77.52,77.93,77.01,77.5,610818,PNW
2016-06-22,77.65,77.7,77.05,77.08,483824,PNW
2016-06-23,77.2,77.31,76.66,77.31,469335,PNW
2016-06-24,76.78,78.59,76.65,77.95,701762,PNW
2016-06-27,77.95,79.42,77.94,79.13,907992,PNW
2016-06-28,79.19,79.3401,78.25,79.05,980922,PNW
2016-06-29,79.72,79.72,78.86,79.14,814373,PNW
2016-06-30,79.3,81.08,79.03,81.06,1088528,PNW
2016-07-01,81.56,81.59,80.27,81.08,773312,PNW
2016-07-05,81.22,82.61,80.835,82.56,1030775,PNW
2016-07-06,82.38,82.78,81.66,82.54,1246112,PNW
2016-07-07,82.32,82.32,80.69,80.95,1057188,PNW
2016-07-08,80.69,81.19,79.97,81.17,1547174,PNW
2016-07-11,80.93,81.15,80.02,81.08,562063,PNW
2016-07-12,80.47,80.84,79.38,79.44,899609,PNW
2016-07-13,80.1,80.17,79.67,80.01,763903,PNW
2016-07-14,79.33,79.87,79.12,79.35,699400,PNW
2016-07-15,79.48,79.94,79.19,79.53,961566,PNW
2016-07-18,79.25,80.2,79.24,79.81,602653,PNW
2016-07-19,78.23,79.95,78.23,79.68,693307,PNW
2016-07-20,77.96,79.8,77.96,79.15,555723,PNW
2016-07-21,78.88,79.775,78.58,79.66,566067,PNW
2016-07-22,79.58,80.74,79.41,80.59,576117,PNW
2016-07-25,80.61,80.849,79.98,80.47,505810,PNW
2016-07-26,80.38,80.38,79.18,79.48,581334,PNW
2016-07-27,79.29,79.29,78.02,78.66,684910,PNW
2016-07-28,78.04,78.64,77.79,78.49,478156,PNW
2016-07-29,78.55,79.17,78.4,78.87,539707,PNW
2016-08-01,78.67,79.54,78.61,79.5,752025,PNW
2016-08-02,78.88,79.19,78.32,78.78,778239,PNW
2016-08-03,78.77,78.95,77.87,78.15,635100,PNW
2016-08-04,78.09,78.85,77.854,78.15,625953,PNW
2016-08-05,77.98,77.99,77.0,77.17,790602,PNW
2016-08-08,77.25,78.05,76.79,77.29,620706,PNW
2016-08-09,77.33,77.84,77.08,77.44,437151,PNW
2016-08-10,77.53,77.65,77.385,77.59,495393,PNW
2016-08-11,77.73,77.89,77.42,77.7,508307,PNW
2016-08-12,77.85,78.46,77.85,77.92,382961,PNW
2016-08-15,77.94,77.96,76.44,76.45,416220,PNW
2016-08-16,76.33,76.33,75.47,75.54,598002,PNW
2016-08-17,75.28,76.72,74.82,76.56,844337,PNW
2016-08-18,76.44,77.69,76.44,77.69,714244,PNW
2016-08-19,77.35,77.61,76.23,76.65,510270,PNW
2016-08-22,76.76,77.42,76.5,77.11,562864,PNW
2016-08-23,77.11,77.57,76.84,76.85,660687,PNW
2016-08-24,76.61,76.82,76.11,76.66,358116,PNW
2016-08-25,76.62,77.045,76.5622,76.73,374677,PNW
2016-08-26,76.87,77.35,74.75,74.83,456610,PNW
2016-08-29,75.04,75.81,75.04,75.4,425564,PNW
2016-08-30,75.3,75.6908,74.53,74.63,420684,PNW
2016-08-31,74.46,75.07,74.28,75.04,664407,PNW
2016-09-01,74.91,75.34,74.58,74.81,482227,PNW
2016-09-02,74.88,76.12,74.765,76.07,693386,PNW
2016-09-06,76.57,77.19,76.23,77.08,863348,PNW
2016-09-07,76.98,77.23,76.45,76.95,635216,PNW
2016-09-08,76.7,77.32,76.48,76.85,511739,PNW
2016-09-09,76.11,76.11,73.94,73.95,710375,PNW
2016-09-12,74.07,75.45,73.98,75.24,913891,PNW
2016-09-13,75.11,75.17,73.94,74.41,703505,PNW
2016-09-14,74.54,75.29,74.18,74.57,796856,PNW
2016-09-15,74.44,75.41,74.32,75.33,528626,PNW
2016-09-16,75.02,76.41,74.7,76.29,1263003,PNW
2016-09-19,76.34,76.97,76.22,76.88,757134,PNW
2016-09-20,77.17,77.43,76.82,76.83,659617,PNW
2016-09-21,76.75,78.34,76.75,78.31,704663,PNW
2016-09-22,78.8,79.15,78.4,79.09,601849,PNW
2016-09-23,79.06,79.7,78.56,79.39,677555,PNW
2016-09-26,79.5,79.715,78.98,79.38,653815,PNW
2016-09-27,79.74,80.19,78.41,78.51,770997,PNW
2016-09-28,78.69,78.69,77.19,77.87,1094324,PNW
2016-09-29,77.66,77.66,76.33,76.76,695611,PNW
2016-09-30,77.16,77.45,75.56,75.99,951379,PNW
2016-10-03,75.81,75.81,74.44,74.98,813789,PNW
2016-10-04,74.82,74.82,72.61,73.0,758116,PNW
2016-10-05,73.16,73.915,72.56,72.81,961813,PNW
2016-10-06,72.55,73.21,72.07,72.97,1148660,PNW
2016-10-07,73.46,74.29,72.66,72.69,1373609,PNW
2016-10-10,73.21,73.87,72.9045,73.78,877171,PNW
2016-10-11,73.53,73.63,72.84,72.9,606472,PNW
2016-10-12,72.94,73.8,72.94,73.61,684717,PNW
2016-10-13,73.64,74.89,73.52,74.31,790687,PNW
2016-10-14,73.97,74.55,73.63,73.66,618798,PNW
2016-10-17,73.87,74.49,73.78,74.24,394037,PNW
2016-10-18,74.65,75.31,73.91,75.12,773022,PNW
2016-10-19,75.12,75.2,74.55,74.96,526792,PNW
2016-10-20,75.13,75.46,74.61,74.75,516598,PNW
2016-10-21,74.63,74.66,73.6,74.08,714234,PNW
2016-10-24,74.44,74.895,74.04,74.75,423846,PNW
2016-10-25,74.4,75.215,74.38,75.2,415277,PNW
2016-10-26,75.14,75.35,74.55,75.16,688364,PNW
2016-10-27,74.78,75.27,74.56,74.88,763256,PNW
2016-10-28,74.47,75.08,74.11,74.6,531984,PNW
2016-10-31,74.96,76.59,74.8,76.13,1085787,PNW
2016-11-01,76.21,76.21,74.6,74.79,636259,PNW
2016-11-02,74.65,74.76,73.48,74.51,772187,PNW
2016-11-03,73.76,75.0,73.76,74.22,1063291,PNW
2016-11-04,74.65,75.51,73.985,74.11,905067,PNW
2016-11-07,74.56,75.06,73.44,75.05,896994,PNW
2016-11-08,75.23,76.15,75.09,75.74,580353,PNW
2016-11-09,74.71,75.05,73.34,73.98,1492361,PNW
2016-11-10,73.76,73.8,70.865,72.82,1081166,PNW
2016-11-11,72.85,74.39,72.85,73.44,1622371,PNW
2016-11-14,72.98,73.43,72.15,73.08,964925,PNW
2016-11-15,73.4,74.29,73.375,74.06,864664,PNW
2016-11-16,74.22,74.44,73.31,73.75,1337039,PNW
2016-11-17,73.48,74.36,73.44,73.75,575059,PNW
2016-11-18,73.67,74.31,72.92,73.26,893363,PNW
2016-11-21,73.5,74.27,73.485,74.1,420844,PNW
2016-11-22,74.79,75.35,74.14,75.06,935746,PNW
2016-11-23,74.27,75.02,73.83,73.96,688856,PNW
2016-11-25,74.22,75.47,74.03,75.34,358691,PNW
2016-11-28,75.53,77.01,75.53,76.63,645385,PNW
2016-11-29,76.37,77.34,76.37,76.68,717441,PNW
2016-11-30,75.52,75.58,73.9,73.93,848593,PNW
2016-12-01,73.64,73.77,72.62,73.13,713105,PNW
2016-12-02,73.56,74.39,73.18,73.54,625596,PNW
2016-12-05,73.25,73.82,72.61,73.82,841107,PNW
2016-12-06,74.12,74.61,73.74,74.56,1214008,PNW
2016-12-07,74.74,75.14,74.5,75.11,633412,PNW
2016-12-08,74.61,75.23,74.07,75.14,642555,PNW
2016-12-09,75.18,76.27,75.155,76.19,488643,PNW
2016-12-12,75.77,77.21,75.635,77.14,663871,PNW
2016-12-13,77.33,78.23,77.33,78.17,607317,PNW
2016-12-14,78.57,78.97,75.93,75.97,742706,PNW
2016-12-15,75.59,75.9,74.46,75.85,1333005,PNW
2016-12-16,76.01,77.29,75.75,76.67,1074506,PNW
2016-12-19,77.07,77.28,76.34,77.1,362808,PNW
2016-12-20,76.8,77.3,76.45,77.14,355713,PNW
2016-12-21,77.0,77.65,77.0,77.06,340793,PNW
2016-12-22,77.06,77.835,76.755,77.6,412722,PNW
2016-12-23,77.65,77.85,77.3,77.66,200460,PNW
2016-12-27,77.6,78.1,77.19,77.85,241431,PNW
2016-12-28,77.86,77.86,76.71,76.93,260628,PNW
2016-12-29,77.3,78.38,77.03,78.25,391299,PNW
2016-12-30,78.26,78.51,77.77,78.03,432347,PNW
2017-01-03,77.99,78.02,76.97,77.32,517304,PNW
2017-01-04,77.49,77.995,77.2732,77.75,728629,PNW
2017-01-05,77.95,78.59,77.09,78.39,1230752,PNW
2017-01-06,78.13,78.8,77.8,78.49,724940,PNW
2017-01-09,78.54,78.8,77.18,77.23,464478,PNW
2017-01-10,77.34,77.74,76.84,77.13,899755,PNW
2017-01-11,76.92,77.86,76.92,77.72,549618,PNW
2017-01-12,77.63,78.3,77.135,77.5,641763,PNW
2017-01-13,77.37,77.6,76.875,77.26,418831,PNW
2017-01-17,77.83,78.4,77.5,78.0,577351,PNW
2017-01-18,77.96,78.29,77.43,77.89,315838,PNW
2017-01-19,76.85,77.885,76.85,77.05,377954,PNW
2017-01-20,77.19,77.71,76.64,77.02,612928,PNW
2017-01-23,77.2,77.41,76.99,77.2,521828,PNW
2017-01-24,77.35,77.74,76.86,77.44,607493,PNW
2017-01-25,77.15,77.47,76.85,77.14,482684,PNW
2017-01-26,77.07,77.63,76.6,76.98,387142,PNW
2017-01-27,77.06,77.38,76.68,76.77,363057,PNW
2017-01-30,76.23,76.53,75.79,76.44,519476,PNW
2017-01-31,76.5,77.65,76.24,77.63,631005,PNW
2017-02-01,76.98,77.7433,76.47,76.69,699151,PNW
2017-02-02,76.73,77.98,76.73,77.79,1004716,PNW
2017-02-03,78.02,78.46,77.84,78.03,833013,PNW
2017-02-06,78.25,78.49,77.8,77.85,341862,PNW
2017-02-07,77.87,78.31,77.66,77.92,279667,PNW
2017-02-08,78.0,78.87,78.0,78.57,390247,PNW
2017-02-09,78.45,78.93,78.04,78.13,416152,PNW
2017-02-10,77.78,78.73,77.78,78.67,258544,PNW
2017-02-13,78.65,78.91,78.17,78.72,315360,PNW
2017-02-14,78.61,78.61,77.57,78.09,469279,PNW
2017-02-15,77.52,78.0,76.89,78.0,1172678,PNW
2017-02-16,78.0,78.56,77.8,78.55,489298,PNW
2017-02-17,78.7,78.83,78.09,78.7,412907,PNW
2017-02-21,78.37,79.91,78.32,79.77,395361,PNW
2017-02-22,79.65,79.93,79.21,79.72,382297,PNW
2017-02-23,80.0,80.87,79.8,80.5,551202,PNW
2017-02-24,80.8,81.84,80.63,81.44,820868,PNW
2017-02-27,81.45,81.51,81.03,81.18,543005,PNW
2017-02-28,81.13,82.5,81.08,82.19,1029127,PNW
2017-03-01,81.37,82.56,80.76,82.4,1420526,PNW
2017-03-02,82.2,83.77,81.92,83.32,1144622,PNW
2017-03-03,83.47,83.47,82.35,83.03,701965,PNW
2017-03-06,82.89,83.44,82.7,82.96,700986,PNW
2017-03-07,82.52,83.09,82.23,82.54,763269,PNW
2017-03-08,81.62,81.99,80.78,80.94,850591,PNW
2017-03-09,80.78,81.41,80.601,80.87,475505,PNW
2017-03-10,81.46,81.68,81.0,81.61,424218,PNW
2017-03-13,81.54,81.84,81.345,81.68,432860,PNW
2017-03-14,81.62,81.92,81.3,81.88,606308,PNW
2017-03-15,82.07,83.92,81.79,83.6,629439,PNW
2017-03-16,83.37,83.38,82.365,82.55,850284,PNW
2017-03-17,82.88,83.71,82.73,83.23,942322,PNW
2017-03-20,83.35,83.6599,82.23,82.53,606837,PNW
2017-03-21,82.54,83.78,82.42,83.69,650364,PNW
2017-03-22,84.0,84.43,83.49,83.66,507340,PNW
2017-03-23,83.6,84.44,83.09,83.59,359699,PNW
2017-03-24,83.58,84.48,83.49,84.12,415776,PNW
2017-03-27,84.53,84.72,83.67,84.14,606834,PNW
2017-03-28,83.95,84.41,83.77,84.2,441671,PNW
2017-03-29,84.0,84.0,83.36,83.52,622141,PNW
2017-03-30,83.39,83.62,82.84,83.28,402884,PNW
2017-03-31,83.23,83.87,83.0,83.38,584786,PNW
2017-04-03,83.41,83.54,82.615,83.51,497812,PNW
2017-04-04,83.3,83.995,83.1,83.74,489443,PNW
2017-04-05,83.74,84.15,83.42,84.02,756693,PNW
2017-04-06,83.74,84.66,83.38,84.48,899629,PNW
2017-04-07,84.66,85.005,84.1,84.26,1087844,PNW
2017-04-10,84.34,84.91,83.98,84.78,690358,PNW
2017-04-11,84.36,85.15,84.18,84.79,656186,PNW
2017-04-12,84.79,85.5,84.35,85.37,886262,PNW
2017-04-13,85.39,85.53,84.28,85.23,690301,PNW
2017-04-17,85.49,85.8,85.26,85.74,801411,PNW
2017-04-18,85.81,86.25,85.7,86.18,917664,PNW
2017-04-19,86.14,86.25,85.16,85.61,870706,PNW
2017-04-20,85.47,85.54,84.52,85.32,1489008,PNW
2017-04-21,85.27,85.92,85.27,85.83,937113,PNW
2017-04-24,85.86,86.21,85.19,86.18,882815,PNW
2017-04-25,85.84,86.41,85.39,86.36,980517,PNW
2017-04-26,86.16,86.63,85.905,86.25,717914,PNW
2017-04-27,85.37,86.35,85.37,86.1,685467,PNW
2017-04-28,85.91,86.06,84.72,85.09,1284801,PNW
2017-05-01,85.11,85.2,83.8101,84.06,1213950,PNW
2017-05-02,84.97,84.9899,84.03,84.7,666040,PNW
2017-05-03,84.39,84.83,83.95,84.36,965018,PNW
2017-05-04,84.11,84.58,83.84,84.45,728944,PNW
2017-05-05,84.85,85.35,84.45,84.87,771477,PNW
2017-05-08,84.99,85.09,84.1899,84.91,514689,PNW
2017-05-09,84.79,84.79,83.96,84.14,570320,PNW
2017-05-10,84.11,84.36,83.77,84.19,665200,PNW
2017-05-11,84.05,84.29,83.625,84.29,662987,PNW
2017-05-12,84.42,84.84,84.35,84.76,691742,PNW
2017-05-15,84.62,85.28,84.46,84.52,867432,PNW
2017-05-16,84.53,84.88,83.78,83.89,700758,PNW
2017-05-17,83.89,84.41,83.7,84.1,697916,PNW
2017-05-18,84.38,84.7699,83.52,84.61,1140194,PNW
2017-05-19,84.64,84.82,83.93,84.57,868354,PNW
2017-05-22,84.41,85.39,84.05,85.15,710888,PNW
2017-05-23,85.3,86.37,85.0,85.78,585180,PNW
2017-05-24,85.83,86.63,85.83,86.44,670175,PNW
2017-05-25,86.55,87.62,86.24,87.46,723040,PNW
2017-05-26,87.42,87.8,87.2417,87.4,524177,PNW
2017-05-30,87.4,87.78,87.23,87.72,758967,PNW
2017-05-31,87.88,88.65,87.83,88.35,930093,PNW
2017-06-01,88.3,89.05,87.91,89.03,602136,PNW
2017-06-02,89.56,89.56,88.85,89.22,343633,PNW
2017-06-05,89.23,89.23,88.32,88.36,465258,PNW
2017-06-06,88.59,88.6,87.92,87.96,748579,PNW
2017-06-07,88.12,88.43,87.77,88.06,829362,PNW
2017-06-08,88.09,88.09,87.12,87.85,722155,PNW
2017-06-09,87.78,88.25,87.28,87.99,884102,PNW
2017-06-12,87.99,88.39,86.77,87.45,525688,PNW
2017-06-13,87.44,87.67,86.92,87.5,645485,PNW
2017-06-14,88.26,88.73,87.76,88.06,851350,PNW
2017-06-15,87.99,88.68,87.65,88.64,572986,PNW
2017-06-16,88.46,89.06,88.35,88.92,1175176,PNW
2017-06-19,89.01,89.01,88.41,88.7,675495,PNW
2017-06-20,88.74,89.12,88.68,88.81,565868,PNW
2017-06-21,88.98,88.98,88.273,88.6,846857,PNW
2017-06-22,88.4,88.725,88.06,88.17,528266,PNW
2017-06-23,88.18,88.49,87.7,87.84,1085387,PNW
2017-06-26,88.0,88.71,87.64,88.2,652958,PNW
2017-06-27,87.9,88.04,87.21,87.3,487025,PNW
2017-06-28,87.65,87.78,86.42,86.51,1013530,PNW
2017-06-29,86.03,86.05,84.93,85.19,1689301,PNW
2017-06-30,85.18,85.7123,85.03,85.16,1062605,PNW
2017-07-03,85.4,85.87,84.82,84.82,404999,PNW
2017-07-05,85.01,85.04,84.235,84.64,755820,PNW
2017-07-06,84.47,84.63,84.14,84.36,497413,PNW
2017-07-07,84.36,84.96,84.29,84.67,466301,PNW
2017-07-10,84.72,84.92,84.17,84.2,494182,PNW
2017-07-11,84.26,84.56,83.95,84.35,401788,PNW
2017-07-12,84.93,85.34,84.86,85.09,634585,PNW
2017-07-13,84.98,85.17,84.48,84.72,851106,PNW
2017-07-14,85.22,85.68,84.87,85.13,791145,PNW
2017-07-17,85.33,85.57,84.95,85.56,626695,PNW
2017-07-18,85.76,85.92,85.23,85.76,690626,PNW
2017-07-19,85.86,86.08,85.68,86.01,448473,PNW
2017-07-20,86.25,86.76,86.12,86.56,542271,PNW
2017-07-21,86.6,87.25,86.33,87.23,531414,PNW
2017-07-24,87.25,87.376,86.48,86.48,601202,PNW
2017-07-25,86.46,86.65,85.89,86.1,497783,PNW
2017-07-26,86.04,86.89,85.93,86.89,696137,PNW
2017-07-27,86.76,87.09,86.47,86.96,526173,PNW
2017-07-28,86.4,86.81,85.75,86.14,339492,PNW
2017-07-31,86.18,86.91,86.17,86.73,952880,PNW
2017-08-01,86.8,87.29,86.552,87.13,542655,PNW
2017-08-02,87.09,87.62,86.62,87.24,759654,PNW
2017-08-03,86.35,88.8,85.35,88.72,939891,PNW
2017-08-04,88.54,88.95,87.99,88.06,734977,PNW
2017-08-07,88.2,88.63,87.95,88.59,1096393,PNW
2017-08-08,88.38,88.81,88.06,88.73,720050,PNW
2017-08-09,88.85,88.85,88.25,88.32,691829,PNW
2017-08-10,88.33,89.11,87.98,88.97,499101,PNW
2017-08-11,88.87,88.95,87.9841,88.53,437707,PNW
2017-08-14,88.9,89.145,88.42,88.84,702104,PNW
2017-08-15,88.53,89.26,88.52,89.23,584541,PNW
2017-08-16,89.32,89.79,88.75,89.62,364867,PNW
2017-08-17,89.63,89.91,88.84,88.88,358811,PNW
2017-08-18,88.78,89.7,88.41,89.29,629304,PNW
2017-08-21,89.43,89.57,88.63,89.2,1105078,PNW
2017-08-22,89.12,89.61,88.69,89.48,693212,PNW
2017-08-23,89.5,90.01,89.14,89.92,511654,PNW
2017-08-24,89.86,90.33,89.635,89.9,520673,PNW
2017-08-25,90.1,90.41,89.82,90.02,597781,PNW
2017-08-28,90.21,90.47,89.96,90.44,595333,PNW
2017-08-29,90.59,90.87,90.31,90.41,347763,PNW
2017-08-30,90.23,90.62,89.94,89.99,500659,PNW
2017-08-31,90.09,90.26,89.86,89.97,559309,PNW
2017-09-01,90.14,90.1923,89.46,89.86,442723,PNW
2017-09-05,89.84,89.98,89.4,89.69,653432,PNW
2017-09-06,89.86,89.86,88.98,89.0,523019,PNW
2017-09-07,89.16,89.62,88.94,89.54,594233,PNW
2017-09-08,89.59,90.16,89.19,90.01,491736,PNW
2017-09-11,89.94,90.92,89.65,90.75,546958,PNW
2017-09-12,90.73,90.86,88.655,88.91,467310,PNW
2017-09-13,88.85,89.22,88.1,88.12,612367,PNW
2017-09-14,88.12,88.54,86.57,86.59,530299,PNW
2017-09-15,89.1,89.33,88.27,89.27,1442100,PNW
2017-09-18,89.19,89.29,87.77,88.34,795656,PNW
2017-09-19,88.34,88.44,87.895,88.28,635303,PNW
2017-09-20,88.4,88.59,86.84,87.3,694171,PNW
2017-09-21,87.25,87.7,86.97,87.12,355932,PNW
2017-09-22,87.28,87.28,86.14,86.15,515917,PNW
2017-09-25,86.07,87.04,85.85,86.85,418793,PNW
2017-09-26,86.83,87.17,86.47,86.48,683251,PNW
2017-09-27,85.95,86.27,83.95,84.76,754299,PNW
2017-09-28,84.61,85.1,84.21,84.91,673639,PNW
2017-09-29,84.73,85.0,84.19,84.56,662852,PNW
2017-10-02,84.76,85.52,84.67,85.29,999833,PNW
2017-10-03,85.35,85.35,84.14,85.0,851065,PNW
2017-10-04,85.05,85.85,84.81,85.78,1026339,PNW
2017-10-05,85.84,85.89,85.21,85.55,881087,PNW
2017-10-06,85.22,85.5,84.77,85.33,833333,PNW
2017-10-09,85.5,85.7,85.23,85.37,330435,PNW
2017-10-10,85.52,86.03,85.17,85.8,789438,PNW
2017-10-11,85.74,86.83,85.74,86.4,749041,PNW
2017-10-12,86.48,87.44,86.48,87.31,956104,PNW
2017-10-13,87.53,88.04,87.0,87.38,950562,PNW
2017-10-16,87.23,87.88,86.79,87.27,689515,PNW
2017-10-17,87.02,88.03,87.02,87.76,649909,PNW
2017-10-18,87.57,87.88,87.2,87.34,771986,PNW
2017-10-19,87.62,88.57,87.56,88.57,595718,PNW
2017-10-20,88.49,88.84,88.17,88.78,593405,PNW
2017-10-23,88.94,89.0,88.51,88.81,647526,PNW
2017-10-24,88.68,88.83,88.01,88.43,629787,PNW
2017-10-25,88.22,88.47,87.04,88.25,452357,PNW
2017-10-26,88.71,89.22,88.09,88.14,709935,PNW
2017-10-27,88.01,88.945,87.54,88.91,550007,PNW
2017-10-30,88.9,88.9,88.18,88.22,538965,PNW
2017-10-31,87.47,88.05,87.11,87.71,704238,PNW
2017-11-01,87.91,88.22,87.16,87.46,663187,PNW
2017-11-02,87.63,88.34,87.44,87.92,596914,PNW
2017-11-03,86.6,89.21,86.23,89.12,920684,PNW
2017-11-06,89.02,89.49,88.7,88.91,819533,PNW
2017-11-07,88.82,89.78,88.79,89.72,1010420,PNW
2017-11-08,89.67,89.995,89.02,89.79,639757,PNW
2017-11-09,89.49,89.99,89.2,89.39,587030,PNW
2017-11-10,89.0,89.04,88.14,88.34,731358,PNW
2017-11-13,88.28,89.94,88.28,89.79,676873,PNW
2017-11-14,89.62,91.76,89.45,91.71,1153621,PNW
2017-11-15,91.86,92.48,90.7,90.78,697674,PNW
2017-11-16,90.69,91.0,90.14,90.78,567275,PNW
2017-11-17,90.58,91.14,89.84,90.05,490269,PNW
2017-11-20,90.08,90.25,89.33,89.35,440068,PNW
2017-11-21,89.48,89.98,89.12,89.38,774691,PNW
2017-11-22,89.37,89.685,88.93,89.28,468306,PNW
2017-11-24,89.44,89.65,89.31,89.52,148295,PNW
2017-11-27,89.59,90.05,89.23,90.01,627529,PNW
2017-11-28,90.36,90.895,90.275,90.78,633971,PNW
2017-11-29,90.59,91.64,90.305,91.01,527034,PNW
2017-11-30,91.01,92.02,90.75,91.81,1174808,PNW
2017-12-01,92.03,92.3,90.79,91.01,590803,PNW
2017-12-04,91.19,91.52,90.01,90.21,836919,PNW
2017-12-05,90.31,90.31,88.66,89.34,623008,PNW
2017-12-06,89.53,90.28,89.1,89.91,497151,PNW
2017-12-07,89.85,90.2,89.36,90.15,517831,PNW
2017-12-08,90.06,90.79,89.75,90.75,413252,PNW
2017-12-11,90.65,91.281,90.44,91.22,562132,PNW
2017-12-12,91.0,91.26,89.09,89.12,523842,PNW
2017-12-13,89.41,89.92,89.01,89.3,613466,PNW
2017-12-14,88.72,89.33,88.2,88.97,331334,PNW
2017-12-15,89.4,89.83,89.1,89.54,1090016,PNW
2017-12-18,89.55,89.9,88.07,88.23,469257,PNW
2017-12-19,88.12,88.54,86.57,86.59,530299,PNW
2017-12-20,86.57,86.73,85.785,85.8,633080,PNW
2017-12-21,85.03,85.67,84.81,85.21,736735,PNW
2017-12-22,85.42,85.57,85.08,85.14,423754,PNW
2017-12-26,85.14,85.55,84.26,84.29,484352,PNW
2017-12-27,84.47,84.9376,84.31,84.62,337766,PNW
2017-12-28,84.93,85.24,84.45,85.2,427330,PNW
2017-12-29,85.33,85.5,84.88,85.18,512815,PNW
2018-01-02,85.3,85.55,83.74,83.89,748048,PNW
2018-01-03,83.08,84.26,82.79,83.12,930252,PNW
2018-01-04,82.95,83.51,82.33,82.51,669280,PNW
2018-01-05,82.69,82.77,82.02,82.42,907315,PNW
2018-01-08,82.39,83.05,82.2093,83.05,592806,PNW
2018-01-09,82.92,83.18,81.97,82.02,572358,PNW
2018-01-10,81.67,81.81,80.525,80.57,458105,PNW
2018-01-11,80.38,80.88,79.69,79.92,432786,PNW
2018-01-12,79.79,80.13,79.11,79.22,748717,PNW
2018-01-16,79.46,79.885,78.5452,78.86,760467,PNW
2018-01-17,79.08,79.82,78.56,79.53,944183,PNW
2018-01-18,79.62,79.775,78.76,79.21,656602,PNW
2018-01-19,79.37,79.92,78.95,79.08,779059,PNW
2018-01-22,79.56,79.73,78.83,78.96,683730,PNW
2018-01-23,78.88,80.39,78.81,79.89,738075,PNW
2018-01-24,79.95,80.59,79.61,80.22,1054007,PNW
2018-01-25,80.13,81.19,80.13,81.05,703981,PNW
2018-01-26,81.28,81.33,79.96,80.94,523860,PNW
2018-01-29,80.65,80.65,79.38,79.39,585635,PNW
2018-01-30,79.42,79.89,79.04,79.33,770022,PNW
2018-01-31,78.86,80.05,78.31,79.95,1124365,PNW
2018-02-01,79.63,80.07,78.29,78.46,955133,PNW
2018-02-02,77.9,78.78,77.69,77.73,681587,PNW
2018-02-05,77.62,78.35,75.94,75.98,919045,PNW
2018-02-06,75.27,75.71,73.81,75.16,1267445,PNW
2018-02-07,75.22,76.45,75.12,75.16,984395,PNW
2013-02-08,68.995,69.64,68.695,69.44,8719208,PPG
2013-02-11,69.575,69.85,69.075,69.675,8051602,PPG
2013-02-12,69.195,69.195,67.726,68.225,8948190,PPG
2013-02-13,68.51,69.885,68.475,69.555,7626192,PPG
2013-02-14,69.33,69.68,68.955,69.5,4826062,PPG
2013-02-15,69.89,70.035,69.25,69.695,3477408,PPG
2013-02-19,69.34,69.6249,67.765,67.855,5937096,PPG
2013-02-20,67.64,67.75,65.745,65.755,5181060,PPG
2013-02-21,65.325,65.325,64.1,65.04,4398228,PPG
2013-02-22,65.185,66.185,65.05,66.16,3289780,PPG
2013-02-25,66.425,66.89,65.14,65.15,3971544,PPG
2013-02-26,65.315,66.53,65.315,66.34,3457126,PPG
2013-02-27,66.055,67.71,65.93,67.33,2088788,PPG
2013-02-28,67.46,67.94,67.305,67.33,2701654,PPG
2013-03-01,66.82,67.71,66.3555,67.405,1854386,PPG
2013-03-04,67.3,67.825,67.09,67.795,1575178,PPG
2013-03-05,68.0,68.475,67.895,68.11,1673672,PPG
2013-03-06,68.28,68.455,67.38,67.725,2598468,PPG
2013-03-07,67.86,67.98,67.455,67.735,1932642,PPG
2013-03-08,68.105,68.77,67.74,68.67,2104544,PPG
2013-03-11,68.455,68.98,68.455,68.89,1740720,PPG
2013-03-12,68.775,69.645,68.775,69.57,2597584,PPG
2013-03-13,69.53,70.83,69.48,70.76,2650176,PPG
2013-03-14,70.9,71.615,70.805,71.115,1950388,PPG
2013-03-15,71.06,71.75,69.555,70.65,3185020,PPG
2013-03-18,69.505,70.93,69.36,70.55,1337096,PPG
2013-03-19,70.845,70.855,69.7725,70.435,1732012,PPG
2013-03-20,70.68,71.08,70.42,70.505,1729182,PPG
2013-03-21,69.565,70.03,68.635,68.645,2032658,PPG
2013-03-22,68.495,69.12,67.8,67.985,1468780,PPG
2013-03-25,68.155,68.235,66.32,66.945,2310680,PPG
2013-03-26,67.345,67.95,66.915,67.02,2388124,PPG
2013-03-27,66.535,66.8475,65.9755,66.71,1872896,PPG
2013-03-28,66.665,67.045,66.435,66.97,2106832,PPG
2013-04-01,66.825,67.235,66.6,67.08,3317252,PPG
2013-04-02,67.38,67.495,66.595,66.845,1681862,PPG
2013-04-03,67.025,67.025,66.1,66.36,2736170,PPG
2013-04-04,66.52,67.445,66.25,66.95,1830428,PPG
2013-04-05,65.865,66.375,65.315,65.865,1768510,PPG
2013-04-08,65.8,66.03,65.28,65.725,2031980,PPG
2013-04-09,65.76,66.475,65.69,66.325,2561712,PPG
2013-04-10,66.555,67.44,66.41,67.33,2082072,PPG
2013-04-11,67.345,69.065,67.31,68.805,2173992,PPG
2013-04-12,68.475,68.72,67.76,68.125,1379992,PPG
2013-04-15,67.585,67.73,65.695,65.72,2477380,PPG
2013-04-16,66.355,67.335,66.055,67.275,2622866,PPG
2013-04-17,66.695,66.988,65.875,66.2,2198600,PPG
2013-04-18,67.83,71.0,67.83,70.325,4780864,PPG
2013-04-19,70.33,71.115,69.8,70.795,3607058,PPG
2013-04-22,70.81,72.025,70.405,71.775,2211396,PPG
2013-04-23,71.975,72.44,71.56,72.4,1593378,PPG
2013-04-24,72.5,72.925,72.175,72.49,1783676,PPG
2013-04-25,73.0,74.28,72.73,73.455,1935782,PPG
2013-04-26,73.38,73.425,72.125,72.465,1144632,PPG
2013-04-29,72.82,73.605,72.44,73.51,1112252,PPG
2013-04-30,73.55,73.6785,72.8155,73.57,1635908,PPG
2013-05-01,72.91,73.545,72.555,72.6,2144338,PPG
2013-05-02,72.94,74.44,72.655,74.24,1647158,PPG
2013-05-03,75.3,76.29,75.005,76.14,2041078,PPG
2013-05-06,76.065,76.065,75.305,75.88,1144236,PPG
2013-05-07,75.94,76.69,75.89,76.61,1017446,PPG
2013-05-08,76.48,77.59,76.19,77.57,1932238,PPG
2013-05-09,77.33,77.5649,76.79,76.96,1771852,PPG
2013-05-10,76.895,77.3,76.555,77.065,1082310,PPG
2013-05-13,76.825,76.985,76.2151,76.605,763392,PPG
2013-05-14,76.745,78.43,76.67,78.405,1248614,PPG
2013-05-15,78.03,78.925,77.787,78.235,1648458,PPG
2013-05-16,78.035,78.7,77.7,77.775,990944,PPG
2013-05-17,78.355,79.445,77.945,79.42,1146776,PPG
2013-05-20,79.18,79.2375,77.9,78.53,1292836,PPG
2013-05-21,78.77,79.715,78.51,79.47,1410294,PPG
2013-05-22,79.445,80.415,78.2955,78.775,1292542,PPG
2013-05-23,77.715,78.949,77.18,78.43,1117418,PPG
2013-05-24,77.82,78.715,77.165,78.415,1100440,PPG
2013-05-28,79.445,79.75,78.04,78.665,1137014,PPG
2013-05-29,78.105,78.96,77.79,78.55,767916,PPG
2013-05-30,78.695,78.815,77.86,78.155,809636,PPG
2013-05-31,77.815,78.27,76.805,76.805,1101302,PPG
2013-06-03,77.235,77.645,76.1,77.57,1323392,PPG
2013-06-04,77.445,78.105,76.4237,76.78,1131882,PPG
2013-06-05,76.53,76.725,74.965,74.995,1146044,PPG
2013-06-06,74.575,75.79,74.52,75.635,888764,PPG
2013-06-07,76.545,77.67,76.26,77.46,1366936,PPG
2013-06-10,77.995,77.995,76.55,77.135,636452,PPG
2013-06-11,75.895,76.915,75.505,75.95,881196,PPG
2013-06-12,76.675,76.845,75.34,75.475,818594,PPG
2013-06-13,75.23,77.95,75.23,77.635,1655166,PPG
2013-06-14,77.185,77.86,76.555,76.915,919414,PPG
2013-06-17,77.5,78.47,77.18,78.055,1115408,PPG
2013-06-18,78.02,78.375,77.555,78.285,1032370,PPG
2013-06-19,78.16,78.61,77.045,77.085,1001970,PPG
2013-06-20,76.125,76.38,74.805,75.04,2130328,PPG
2013-06-21,75.955,76.02,73.815,74.45,2092416,PPG
2013-06-24,74.415,74.435,72.605,73.34,1538360,PPG
2013-06-25,74.59,75.1175,73.385,73.915,1300272,PPG
2013-06-26,74.345,74.98,73.45,74.5,1524442,PPG
2013-06-27,75.05,75.26,74.17,74.515,1559696,PPG
2013-06-28,73.96,74.12,73.0,73.205,4674614,PPG
2013-07-01,73.525,75.095,73.28,74.22,1362814,PPG
2013-07-02,73.925,74.91,73.87,74.54,1403908,PPG
2013-07-03,73.57,74.97,72.29,74.795,738444,PPG
2013-07-05,75.285,76.35,75.285,76.21,1289018,PPG
2013-07-08,76.65,76.825,75.655,76.615,1202970,PPG
2013-07-09,77.265,78.395,76.5175,78.265,1715952,PPG
2013-07-10,78.29,78.5,77.68,78.02,1164276,PPG
2013-07-11,79.56,79.755,78.565,79.015,1770924,PPG
2013-07-12,78.955,79.065,78.095,78.865,1584430,PPG
2013-07-15,78.99,79.02,78.355,78.495,850474,PPG
2013-07-16,78.52,78.545,77.0675,77.42,1138754,PPG
2013-07-17,77.82,78.465,77.69,78.43,1293868,PPG
2013-07-18,78.395,80.735,78.09,80.0,2736620,PPG
2013-07-19,80.035,80.47,79.51,79.58,1757126,PPG
2013-07-22,79.505,80.565,79.4575,79.865,2016838,PPG
2013-07-23,80.385,80.67,79.47,79.565,1342052,PPG
2013-07-24,79.78,79.935,78.0875,78.54,1703818,PPG
2013-07-25,78.545,79.395,78.47,79.365,1127432,PPG
2013-07-26,79.25,79.25,78.19,78.555,1044342,PPG
2013-07-29,79.115,80.74,78.71,80.585,1548496,PPG
2013-07-30,80.545,80.82,80.0,80.525,1307032,PPG
2013-07-31,80.75,81.13,80.005,80.22,1263054,PPG
2013-08-01,78.13,82.82,78.13,81.38,965432,PPG
2013-08-02,81.245,81.77,80.225,81.18,998002,PPG
2013-08-05,80.81,81.27,80.34,80.945,1447092,PPG
2013-08-06,80.785,80.823,79.77,80.71,1322354,PPG
2013-08-07,80.47,80.965,80.05,80.545,1053224,PPG
2013-08-08,81.015,81.36,80.1925,80.915,1592594,PPG
2013-08-09,80.735,81.363,80.405,80.845,825730,PPG
2013-08-12,80.51,80.955,80.136,80.67,1501202,PPG
2013-08-13,80.435,81.65,80.2025,81.38,1327856,PPG
2013-08-14,81.48,81.715,80.98,81.185,1328542,PPG
2013-08-15,80.5,80.5,79.145,79.385,1157340,PPG
2013-08-16,79.03,79.69,78.785,79.295,1377878,PPG
2013-08-19,79.075,79.665,78.26,78.405,1051656,PPG
2013-08-20,78.475,80.026,78.405,79.485,1614622,PPG
2013-08-21,79.405,80.28,78.8988,79.555,887324,PPG
2013-08-22,79.715,80.24,78.93,80.075,660568,PPG
2013-08-23,80.23,81.21,79.345,81.12,1403426,PPG
2013-08-26,81.32,81.425,79.88,80.135,860244,PPG
2013-08-27,79.14,79.5,78.5,78.88,1075414,PPG
2013-08-28,78.47,78.85,77.8,77.88,1638304,PPG
2013-08-29,77.645,78.62,77.635,78.095,1412430,PPG
2013-08-30,78.27,78.625,77.85,78.105,748464,PPG
2013-09-03,79.27,79.96,78.235,78.605,992222,PPG
2013-09-04,78.45,79.715,78.175,79.47,1130190,PPG
2013-09-05,79.425,80.67,79.17,80.285,639016,PPG
2013-09-06,80.49,80.59,78.79,79.625,1290288,PPG
2013-09-09,79.77,80.98,79.77,80.82,834684,PPG
2013-09-10,81.415,81.855,81.105,81.855,1240114,PPG
2013-09-11,81.79,82.355,81.57,82.21,805994,PPG
2013-09-12,82.095,82.76,81.155,81.435,891288,PPG
2013-09-13,81.655,81.99,81.085,81.22,913776,PPG
2013-09-16,82.6,82.945,82.175,82.6,859924,PPG
2013-09-17,82.6,82.765,82.12,82.68,878444,PPG
2013-09-18,82.325,83.99,81.81,83.905,1110410,PPG
2013-09-19,83.895,84.485,83.6,83.995,920532,PPG
2013-09-20,83.995,86.105,83.08,83.14,1415330,PPG
2013-09-23,83.08,83.08,81.665,81.71,1876356,PPG
2013-09-24,81.84,82.59,81.605,81.735,1573392,PPG
2013-09-25,81.97,82.67,81.7,82.32,1779428,PPG
2013-09-26,82.55,83.48,82.395,83.325,913698,PPG
2013-09-27,82.72,83.155,82.44,82.635,1311222,PPG
2013-09-30,81.89,83.565,81.7605,83.53,1505676,PPG
2013-10-01,83.565,83.905,83.05,83.405,1185874,PPG
2013-10-02,82.765,83.32,82.43,83.32,1333740,PPG
2013-10-03,83.095,83.415,82.53,83.245,1540818,PPG
2013-10-04,83.07,85.5,82.985,85.45,1846124,PPG
2013-10-07,84.385,85.1,83.7555,83.955,1842948,PPG
2013-10-08,83.955,84.005,81.35,81.405,1746372,PPG
2013-10-09,81.49,82.11,80.38,81.24,2231058,PPG
2013-10-10,82.35,82.975,81.9,82.365,2301382,PPG
2013-10-11,82.435,83.395,82.2825,83.375,1818626,PPG
2013-10-14,82.73,83.25,82.34,83.065,1238192,PPG
2013-10-15,83.06,83.315,82.444,82.74,911614,PPG
2013-10-16,83.6,84.005,82.78,83.11,1916000,PPG
2013-10-17,84.875,87.37,83.62,87.235,3069696,PPG
2013-10-18,87.68,88.29,86.775,87.885,2707756,PPG
2013-10-21,87.65,88.51,87.225,88.305,1685386,PPG
2013-10-22,88.925,90.365,88.255,90.06,1819106,PPG
2013-10-23,90.14,90.22,89.16,89.225,1435274,PPG
2013-10-24,89.375,89.805,88.975,89.73,723528,PPG
2013-10-25,89.73,90.975,89.545,90.96,1139650,PPG
2013-10-28,90.965,91.035,90.165,90.445,977238,PPG
2013-10-29,90.6,92.84,90.6,92.755,1654658,PPG
2013-10-30,93.14,93.64,89.565,90.83,2376440,PPG
2013-10-31,90.87,92.2825,90.775,91.29,1835324,PPG
2013-11-01,91.4,91.695,90.8551,91.375,1466542,PPG
2013-11-04,91.75,91.8,90.835,91.73,1215314,PPG
2013-11-05,91.47,92.23,90.805,91.66,1102768,PPG
2013-11-06,91.17,92.42,91.17,91.4,1726654,PPG
2013-11-07,91.645,92.16,89.676,89.82,1768422,PPG
2013-11-08,90.0,90.895,89.69,90.785,2207188,PPG
2013-11-11,90.865,91.575,90.79,91.08,1497126,PPG
2013-11-12,91.09,91.495,90.6875,91.255,1230450,PPG
2013-11-13,90.84,92.45,90.785,92.31,1962024,PPG
2013-11-14,92.5,92.804,91.86,92.79,1034386,PPG
2013-11-15,93.19,93.445,92.335,92.45,1367726,PPG
2013-11-18,92.485,92.7675,92.055,92.325,924860,PPG
2013-11-19,92.115,92.75,92.025,92.38,625616,PPG
2013-11-20,92.325,92.35,90.9005,91.1,1337412,PPG
2013-11-21,91.655,91.96,91.225,91.66,1332940,PPG
2013-11-22,91.795,92.115,91.275,91.89,1349246,PPG
2013-11-25,91.91,92.77,91.91,92.095,974366,PPG
2013-11-26,92.09,92.995,91.8801,92.565,966430,PPG
2013-11-27,92.6,92.775,92.03,92.27,909492,PPG
2013-11-29,92.5,92.785,91.875,92.03,394450,PPG
2013-12-02,92.17,92.765,91.675,91.83,1018396,PPG
2013-12-03,91.16,91.615,90.16,90.83,1342756,PPG
2013-12-04,90.855,92.3,90.855,91.475,1929670,PPG
2013-12-05,91.0,91.645,90.425,90.89,1155960,PPG
2013-12-06,92.5,93.98,91.48,93.92,1894638,PPG
2013-12-09,94.095,94.5,93.015,93.355,1416966,PPG
2013-12-10,93.355,94.0,92.9525,93.675,1103534,PPG
2013-12-11,93.545,93.615,90.745,91.175,2174502,PPG
2013-12-12,91.11,92.295,91.025,91.96,1797856,PPG
2013-12-13,91.965,92.57,91.145,91.455,1353462,PPG
2013-12-16,91.455,92.15,90.75,91.2,1908058,PPG
2013-12-17,91.605,92.0,90.955,91.805,1786772,PPG
2013-12-18,91.88,92.815,90.4501,92.615,1919094,PPG
2013-12-19,92.43,92.9049,92.175,92.65,1435112,PPG
2013-12-20,92.51,93.675,92.385,93.31,4534470,PPG
2013-12-23,93.7,93.71,92.54,92.75,1373540,PPG
2013-12-24,92.805,93.8,92.805,93.79,373038,PPG
2013-12-26,93.92,94.185,93.625,94.04,609764,PPG
2013-12-27,94.29,94.29,93.625,93.89,782986,PPG
2013-12-30,93.91,94.415,93.55,94.235,1015140,PPG
2013-12-31,94.385,95.035,94.13,94.83,1038854,PPG
2014-01-02,94.75,95.145,94.265,94.47,1368442,PPG
2014-01-03,94.7,95.05,94.44,94.705,814210,PPG
2014-01-06,94.815,94.995,93.465,93.76,1564888,PPG
2014-01-07,93.8,94.57,93.01,94.14,2334806,PPG
2014-01-08,94.275,95.0975,93.705,94.735,2006506,PPG
2014-01-09,94.855,95.615,94.625,95.065,2365968,PPG
2014-01-10,95.285,95.77,94.815,95.29,2090224,PPG
2014-01-13,94.965,95.675,93.595,93.88,2608954,PPG
2014-01-14,94.285,95.505,93.785,95.445,1919416,PPG
2014-01-15,95.635,95.775,95.215,95.35,2139978,PPG
2014-01-16,91.285,94.947,91.285,93.835,3294232,PPG
2014-01-17,94.25,96.115,94.25,94.74,3656372,PPG
2014-01-21,95.165,95.7699,94.555,95.0,2339614,PPG
2014-01-22,95.075,95.345,93.295,93.58,2843852,PPG
2014-01-23,93.355,94.02,92.885,93.445,2456858,PPG
2014-01-24,92.615,92.85,90.795,90.8,2485314,PPG
2014-01-27,91.0,92.245,90.215,91.595,2780934,PPG
2014-01-28,91.545,92.33,90.859,91.215,2033198,PPG
2014-01-29,91.025,92.435,90.83,91.6,1590910,PPG
2014-01-30,91.85,92.8245,91.435,92.335,1190058,PPG
2014-01-31,91.105,92.25,90.715,91.18,2721166,PPG
2014-02-03,91.255,91.665,88.335,88.435,2567098,PPG
2014-02-04,88.865,89.72,88.3975,88.62,1938010,PPG
2014-02-05,87.945,88.815,86.9125,88.61,2258642,PPG
2014-02-06,88.715,89.655,88.412,89.46,1659072,PPG
2014-02-07,90.3,91.275,90.25,91.27,1630078,PPG
2014-02-10,91.065,92.455,90.865,91.965,2010686,PPG
2014-02-11,92.205,93.31,91.755,92.58,1994692,PPG
2014-02-12,93.015,93.535,92.625,92.88,1361850,PPG
2014-02-13,92.5,93.92,92.08,93.615,1374444,PPG
2014-02-14,93.615,94.74,93.5476,94.45,1424170,PPG
2014-02-18,94.23,94.25,93.11,93.295,2619898,PPG
2014-02-19,92.825,94.365,92.795,93.53,1718042,PPG
2014-02-20,93.5,94.44,93.045,94.375,1690740,PPG
2014-02-21,94.385,95.4025,94.35,94.935,2260026,PPG
2014-02-24,94.745,95.495,94.25,94.26,1695460,PPG
2014-02-25,94.155,96.0,94.15,95.385,1679166,PPG
2014-02-26,95.2,97.06,95.125,96.565,1781238,PPG
2014-02-27,96.4,97.335,95.6001,96.845,1586136,PPG
2014-02-28,97.02,99.075,96.875,98.91,2880670,PPG
2014-03-03,96.615,99.17,96.615,98.53,1615348,PPG
2014-03-04,99.875,100.205,99.34,100.095,1354068,PPG
2014-03-05,100.0,100.4788,99.555,99.77,1194204,PPG
2014-03-06,99.88,100.645,99.7225,100.07,979136,PPG
2014-03-07,100.17,100.62,99.62,100.035,1540050,PPG
2014-03-10,99.66,100.415,99.32,100.15,979180,PPG
2014-03-11,100.5,100.5,98.725,98.755,1772036,PPG
2014-03-12,98.605,99.0125,98.1,98.605,1605502,PPG
2014-03-13,99.115,99.4,97.255,97.455,1022386,PPG
2014-03-14,97.295,98.06,97.1262,97.29,1213960,PPG
2014-03-17,97.595,98.595,97.3713,97.98,1668824,PPG
2014-03-18,98.235,99.405,98.22,98.98,1223136,PPG
2014-03-19,99.445,99.61,97.225,97.58,1495186,PPG
2014-03-20,97.24,98.065,97.005,97.37,1833742,PPG
2014-03-21,98.235,99.07,97.27,97.56,3024786,PPG
2014-03-24,98.05,98.2,96.1252,96.605,1008728,PPG
2014-03-25,97.07,97.545,96.205,96.435,1555466,PPG
2014-03-26,96.705,97.0,95.205,95.205,1492414,PPG
2014-03-27,95.215,95.48,94.0172,94.765,1202978,PPG
2014-03-28,95.015,95.855,94.705,95.405,1012728,PPG
2014-03-31,96.36,97.49,96.005,96.73,1627780,PPG
2014-04-01,97.54,98.36,96.69,98.32,1093652,PPG
2014-04-02,98.085,98.995,97.73,98.63,1458230,PPG
2014-04-03,98.625,100.025,98.0775,98.685,1224566,PPG
2014-04-04,100.235,100.795,98.3551,98.88,2836316,PPG
2014-04-07,98.635,98.8675,96.145,96.535,2326994,PPG
2014-04-08,96.44,97.065,95.15,96.25,1858608,PPG
2014-04-09,96.345,97.985,95.855,97.845,1432086,PPG
2014-04-10,97.99,98.0955,94.945,94.98,1846940,PPG
2014-04-11,94.7,95.385,93.815,93.91,1373442,PPG
2014-04-14,94.58,94.85,93.57,94.28,1304142,PPG
2014-04-15,94.32,94.5775,92.59,94.265,1875386,PPG
2014-04-16,95.0,95.965,94.245,95.815,2034346,PPG
2014-04-17,99.995,100.0,98.24,99.73,3588108,PPG
2014-04-21,99.05,99.71,98.195,98.27,2522990,PPG
2014-04-22,98.435,98.995,98.14,98.18,1777904,PPG
2014-04-23,98.33,99.06,97.9642,98.15,1543562,PPG
2014-04-24,98.315,98.47,97.135,97.255,1536786,PPG
2014-04-25,96.935,97.15,95.88,96.49,1429058,PPG
2014-04-28,96.885,97.285,95.035,95.735,1583838,PPG
2014-04-29,96.175,96.725,95.592,96.5,987392,PPG
2014-04-30,96.145,97.0,96.13,96.81,1120086,PPG
2014-05-01,96.575,97.105,96.125,96.32,789074,PPG
2014-05-02,96.205,97.785,96.09,97.59,1516208,PPG
2014-05-05,97.43,98.105,96.7925,97.945,888036,PPG
2014-05-06,97.365,98.245,96.505,97.735,1240540,PPG
2014-05-07,98.16,99.45,97.5,99.37,1619798,PPG
2014-05-08,98.81,99.44,97.485,98.14,1200822,PPG
2014-05-09,98.125,98.42,97.405,98.31,1004986,PPG
2014-05-12,98.915,99.825,98.36,99.705,688840,PPG
2014-05-13,99.65,99.75,98.78,98.865,950068,PPG
2014-05-14,98.795,99.205,98.165,98.28,866178,PPG
2014-05-15,98.15,98.225,96.5,97.315,933714,PPG
2014-05-16,97.415,97.79,96.48,97.68,1471306,PPG
2014-05-19,97.965,99.234,97.6775,98.02,986330,PPG
2014-05-20,98.14,98.62,97.76,97.845,1540442,PPG
2014-05-21,98.01,98.9462,97.86,98.585,1186328,PPG
2014-05-22,98.505,99.02,98.15,98.175,691354,PPG
2014-05-23,98.135,99.515,98.135,99.43,605160,PPG
2014-05-27,99.75,99.855,98.915,99.06,1357730,PPG
2014-05-28,99.25,100.46,98.975,100.125,1453010,PPG
2014-05-29,100.215,100.5,99.0094,100.5,1044522,PPG
2014-05-30,100.465,101.44,100.07,100.805,1078052,PPG
2014-06-02,100.905,101.525,100.48,101.165,615454,PPG
2014-06-03,100.705,101.15,100.465,100.86,832148,PPG
2014-06-04,100.815,102.375,100.035,101.93,1573510,PPG
2014-06-05,101.79,101.895,100.55,101.575,986216,PPG
2014-06-06,102.12,102.9,102.005,102.465,873764,PPG
2014-06-09,102.315,102.825,102.18,102.555,840382,PPG
2014-06-10,102.2,102.945,101.63,102.9,834482,PPG
2014-06-11,102.25,102.96,102.146,102.8,763360,PPG
2014-06-12,102.685,102.855,101.675,101.79,1284026,PPG
2014-06-13,101.915,102.375,101.605,102.135,504108,PPG
2014-06-16,101.875,102.125,100.905,101.51,860912,PPG
2014-06-17,101.26,102.06,101.0225,101.255,725668,PPG
2014-06-18,101.125,102.0,100.6351,101.795,1122874,PPG
2014-06-19,101.705,102.025,101.4875,101.61,850130,PPG
2014-06-20,101.915,102.73,101.64,102.285,1507016,PPG
2014-06-23,102.44,102.535,101.85,102.185,599898,PPG
2014-06-24,101.8,102.745,101.2605,101.515,1050830,PPG
2014-06-25,101.71,102.9225,101.71,102.235,1229450,PPG
2014-06-26,102.365,102.385,100.955,101.29,955292,PPG
2014-06-27,100.805,102.1,100.8,102.025,1474046,PPG
2014-06-30,105.965,106.505,104.3,105.075,2919026,PPG
2014-07-01,105.11,105.495,104.415,104.43,1358588,PPG
2014-07-02,104.285,104.74,103.97,104.155,925572,PPG
2014-07-03,104.345,105.18,104.19,105.08,577196,PPG
2014-07-07,104.5,104.53,103.6551,104.19,1243912,PPG
2014-07-08,103.95,104.43,103.345,103.4,960070,PPG
2014-07-09,103.9,104.05,103.19,103.91,849340,PPG
2014-07-10,102.825,103.905,102.5,103.695,1188096,PPG
2014-07-11,103.52,104.1,102.895,104.015,701112,PPG
2014-07-14,104.245,104.47,103.955,103.995,631270,PPG
2014-07-15,104.36,104.745,102.69,102.78,1512424,PPG
2014-07-16,103.375,103.595,102.475,102.895,2035862,PPG
2014-07-17,102.51,104.875,102.51,103.85,1891732,PPG
2014-07-18,104.1,105.25,103.98,104.775,1397996,PPG
2014-07-21,104.295,104.905,104.11,104.375,1377630,PPG
2014-07-22,104.64,105.545,104.475,105.055,1163096,PPG
2014-07-23,105.085,105.83,104.865,105.155,1484924,PPG
2014-07-24,105.0,105.66,104.71,105.01,914544,PPG
2014-07-25,105.0,105.25,104.265,104.435,629478,PPG
2014-07-28,104.64,104.82,103.775,104.335,959992,PPG
2014-07-29,104.25,104.285,102.455,102.495,1429730,PPG
2014-07-30,102.625,103.335,101.8,102.215,1270480,PPG
2014-07-31,101.91,101.91,99.17,99.18,1587234,PPG
2014-08-01,98.49,99.62,98.25,99.195,1409110,PPG
2014-08-04,99.055,100.495,99.055,100.31,990990,PPG
2014-08-05,99.63,100.3475,98.84,99.105,1059388,PPG
2014-08-06,98.95,99.905,98.815,99.445,1186538,PPG
2014-08-07,99.815,100.0,98.5,98.66,1035608,PPG
2014-08-08,98.895,100.19,98.51,100.11,763322,PPG
2014-08-11,100.325,100.555,99.58,99.59,753764,PPG
2014-08-12,99.675,99.995,99.235,99.765,557820,PPG
2014-08-13,100.36,101.055,99.6,101.005,815576,PPG
2014-08-14,100.775,101.05,100.4603,100.785,867494,PPG
2014-08-15,101.03,101.885,100.435,101.135,882340,PPG
2014-08-18,101.15,101.965,101.11,101.885,974512,PPG
2014-08-19,102.05,102.645,101.911,102.315,814518,PPG
2014-08-20,102.0,102.37,101.595,102.04,939810,PPG
2014-08-21,102.35,103.0,102.04,102.54,928904,PPG
2014-08-22,102.55,102.725,102.215,102.275,644878,PPG
2014-08-25,102.555,103.18,102.46,103.115,921004,PPG
2014-08-26,102.865,103.06,101.65,101.765,1174460,PPG
2014-08-27,103.055,103.325,102.285,102.62,859020,PPG
2014-08-28,102.345,103.06,102.1805,102.72,758012,PPG
2014-08-29,102.97,103.1,102.605,102.93,777086,PPG
2014-09-02,103.195,103.27,102.285,102.595,858036,PPG
2014-09-03,102.865,103.06,101.65,101.765,1174460,PPG
2014-09-04,101.915,102.505,101.61,101.81,798942,PPG
2014-09-05,101.875,102.005,101.475,101.98,1059268,PPG
2014-09-08,101.855,102.685,101.616,101.96,656038,PPG
2014-09-09,102.06,102.145,100.5532,100.73,836774,PPG
2014-09-10,100.59,101.325,100.06,101.23,804276,PPG
2014-09-11,100.495,101.065,100.225,100.71,900712,PPG
2014-09-12,100.66,100.8912,99.475,99.84,949746,PPG
2014-09-15,99.88,100.1925,99.2417,99.855,992602,PPG
2014-09-16,99.69,100.935,99.265,100.26,1623634,PPG
2014-09-17,100.73,101.45,100.415,100.915,1358514,PPG
2014-09-18,101.105,102.0175,100.945,101.58,1057584,PPG
2014-09-19,101.98,102.58,101.39,101.405,1459036,PPG
2014-09-22,101.48,101.73,99.76,99.84,1356966,PPG
2014-09-23,99.62,99.965,99.045,99.14,1344200,PPG
2014-09-24,99.35,100.415,99.24,100.27,1175508,PPG
2014-09-25,99.695,99.81,98.705,98.705,1002538,PPG
2014-09-26,98.56,99.35,98.5,99.225,766840,PPG
2014-09-29,98.64,99.945,98.3625,99.73,1099392,PPG
2014-09-30,99.54,99.69,98.19,98.37,1598744,PPG
2014-10-01,98.25,98.25,94.835,95.585,3028990,PPG
2014-10-02,95.435,95.95,93.945,95.585,1724846,PPG
2014-10-03,96.015,96.83,95.365,95.925,1442696,PPG
2014-10-06,96.77,96.77,95.28,95.635,939324,PPG
2014-10-07,95.195,95.195,93.165,93.21,2348094,PPG
2014-10-08,93.225,94.88,92.54,94.765,2850160,PPG
2014-10-09,94.995,95.13,92.805,93.015,2204986,PPG
2014-10-10,92.89,93.705,91.73,91.775,2003946,PPG
2014-10-13,91.645,91.995,88.09,88.295,2501064,PPG
2014-10-14,88.56,89.98,87.71,88.79,2546056,PPG
2014-10-15,87.685,90.57,86.5065,90.25,3388842,PPG
2014-10-16,86.95,91.75,85.78,90.915,4098508,PPG
2014-10-17,92.32,94.185,91.825,93.625,3454772,PPG
2014-10-20,93.89,95.635,93.385,95.59,2413438,PPG
2014-10-21,95.975,98.1375,95.975,98.02,2398810,PPG
2014-10-22,98.63,99.25,96.65,96.855,2937430,PPG
2014-10-23,97.985,98.285,97.055,97.45,1712038,PPG
2014-10-24,97.43,98.055,96.31,97.925,1614978,PPG
2014-10-27,96.58,96.92,95.6,96.3,2100284,PPG
2014-10-28,97.385,98.43,96.98,97.695,2245822,PPG
2014-10-29,97.505,97.714,95.39,96.025,3746720,PPG
2014-10-30,102.62,102.797,101.58,101.95,2076566,PPG
2014-10-31,97.395,102.25,96.775,101.845,5398172,PPG
2014-11-03,102.025,102.392,99.94,100.185,2409226,PPG
2014-11-04,100.125,100.395,98.635,99.235,1712600,PPG
2014-11-05,100.21,102.73,99.825,102.625,2963360,PPG
2014-11-06,102.5,103.13,101.58,103.045,1990214,PPG
2014-11-07,101.53,103.745,101.53,103.45,1819388,PPG
2014-11-10,103.285,103.665,102.67,103.135,1232066,PPG
2014-11-11,103.125,103.505,102.355,102.63,1409692,PPG
2014-11-12,102.62,102.797,101.58,101.95,2076566,PPG
2014-11-13,102.115,103.495,101.505,102.615,1979978,PPG
2014-11-14,102.555,103.175,101.7355,101.95,1606442,PPG
2014-11-17,102.0,103.185,101.705,102.665,1093220,PPG
2014-11-18,102.475,104.375,102.175,104.25,1803044,PPG
2014-11-19,104.345,105.54,104.01,105.33,2718654,PPG
2014-11-20,104.92,106.44,104.805,106.33,1405770,PPG
2014-11-21,107.52,108.865,106.85,107.675,2580772,PPG
2014-11-24,107.8,108.27,107.225,107.785,2368002,PPG
2014-11-25,107.59,108.72,107.59,107.7,1363974,PPG
2014-11-26,107.575,108.565,107.275,108.475,909228,PPG
2014-11-28,109.15,109.77,108.24,109.41,1286352,PPG
2014-12-01,108.73,110.39,108.3925,109.935,3195820,PPG
2014-12-02,110.605,111.12,108.9725,109.565,1815244,PPG
2014-12-03,109.8,111.815,109.565,111.63,1591502,PPG
2014-12-04,111.555,112.5825,111.23,111.855,2052848,PPG
2014-12-05,111.95,112.725,111.225,111.425,1528080,PPG
2014-12-08,111.2,111.975,110.835,111.42,1805162,PPG
2014-12-09,110.505,112.895,110.505,112.845,1781290,PPG
2014-12-10,112.805,112.805,110.24,110.425,1529816,PPG
2014-12-11,110.43,112.155,110.235,111.3,1499196,PPG
2014-12-12,110.82,111.205,109.88,109.91,2741908,PPG
2014-12-15,110.51,111.235,108.115,109.055,2578072,PPG
2014-12-16,108.145,110.665,108.02,108.33,1946446,PPG
2014-12-17,108.545,111.52,108.345,111.13,1943066,PPG
2014-12-18,112.215,113.55,111.455,113.505,1510190,PPG
2014-12-19,114.04,114.8,113.505,113.95,2143414,PPG
2014-12-22,114.32,115.015,113.665,114.8,1646448,PPG
2014-12-23,115.09,116.08,114.9975,115.535,1018838,PPG
2014-12-24,115.75,115.92,115.19,115.56,541664,PPG
2014-12-26,115.69,116.395,115.295,115.795,604984,PPG
2014-12-29,115.455,116.58,115.305,116.23,868892,PPG
2014-12-30,115.765,116.305,115.565,115.83,843294,PPG
2014-12-31,116.125,116.835,115.51,115.575,1271552,PPG
2015-01-02,115.575,116.17,113.795,114.7,888776,PPG
2015-01-05,113.53,113.875,111.295,111.74,1931756,PPG
2015-01-06,112.355,112.65,109.905,111.465,1710598,PPG
2015-01-07,111.49,112.35,110.695,111.96,2366478,PPG
2015-01-08,113.12,115.3449,112.465,114.94,2075872,PPG
2015-01-09,115.115,115.385,112.875,113.485,1600170,PPG
2015-01-12,113.5,114.025,112.415,113.125,1446834,PPG
2015-01-13,113.705,115.12,112.235,113.495,1656402,PPG
2015-01-14,112.16,113.52,111.265,113.485,2555722,PPG
2015-01-15,114.555,116.99,112.385,113.1,3105548,PPG
2015-01-16,113.035,115.45,112.5302,115.19,1886332,PPG
2015-01-20,115.545,116.0,113.08,114.08,2081936,PPG
2015-01-21,113.735,114.81,113.105,114.015,1469090,PPG
2015-01-22,114.355,115.98,113.155,115.675,1179620,PPG
2015-01-23,115.5,115.5,113.885,113.905,952886,PPG
2015-01-26,113.55,114.075,112.605,113.91,1002516,PPG
2015-01-27,113.0,114.0125,112.13,112.98,1246454,PPG
2015-01-28,113.065,113.855,110.62,110.87,1411114,PPG
2015-01-29,111.0,113.035,110.155,112.855,1528882,PPG
2015-01-30,111.37,113.03,111.37,111.44,2708372,PPG
2015-02-02,110.625,112.12,109.94,111.865,1589568,PPG
2015-02-03,113.215,113.875,111.9209,113.45,1328640,PPG
2015-02-04,113.3,114.47,112.505,113.725,1099900,PPG
2015-02-05,114.48,115.615,113.915,115.185,1352748,PPG
2015-02-06,115.09,116.0,114.555,115.43,1145998,PPG
2015-02-09,115.18,115.43,113.09,113.41,1741740,PPG
2015-02-10,114.59,114.725,112.95,114.12,1005048,PPG
2015-02-11,113.96,114.6,113.455,114.11,776132,PPG
2015-02-12,115.13,116.795,114.5575,116.515,1626256,PPG
2015-02-13,116.845,118.425,116.55,118.385,1251190,PPG
2015-02-17,117.15,118.49,116.755,117.925,1739148,PPG
2015-02-18,117.15,118.19,116.615,118.12,1144030,PPG
2015-02-19,117.24,118.5675,117.01,117.75,949562,PPG
2015-02-20,117.315,118.6,116.05,118.32,1347336,PPG
2015-02-23,117.605,118.55,117.4089,118.245,1347624,PPG
2015-02-24,118.425,118.5975,117.755,118.385,994720,PPG
2015-02-25,118.0,118.705,117.585,117.835,1086134,PPG
2015-02-26,117.62,118.405,117.33,117.92,967696,PPG
2015-02-27,117.935,118.48,117.05,117.69,1394784,PPG
2015-03-02,118.445,118.875,117.78,118.85,1454738,PPG
2015-03-03,118.445,118.49,116.915,117.27,1237544,PPG
2015-03-04,116.56,118.95,116.105,117.67,1687050,PPG
2015-03-05,117.915,118.135,117.0601,117.725,974302,PPG
2015-03-06,116.685,117.385,115.825,115.985,1090056,PPG
2015-03-09,116.22,116.86,115.76,116.145,1418660,PPG
2015-03-10,114.965,115.06,113.8175,113.835,1606786,PPG
2015-03-11,113.91,114.075,112.505,112.59,1594238,PPG
2015-03-12,112.695,114.915,112.555,114.85,986326,PPG
2015-03-13,114.355,114.745,113.1675,113.955,1181556,PPG
2015-03-16,114.37,115.125,114.015,115.04,1091228,PPG
2015-03-17,114.235,114.77,113.065,113.63,1116190,PPG
2015-03-18,112.955,116.08,111.5,114.82,2110184,PPG
2015-03-19,114.085,114.487,112.925,113.085,1017632,PPG
2015-03-20,113.67,115.125,112.89,114.53,1555086,PPG
2015-03-23,114.365,114.91,113.21,113.215,1290164,PPG
2015-03-24,113.195,113.935,112.745,112.745,1174796,PPG
2015-03-25,112.895,113.515,111.14,111.23,1306824,PPG
2015-03-26,110.295,111.25,110.025,110.65,1125286,PPG
2015-03-27,111.01,112.0,110.465,111.48,1222798,PPG
2015-03-30,112.15,113.025,111.575,112.245,1266500,PPG
2015-03-31,111.465,113.2,111.08,112.77,1838180,PPG
2015-04-01,112.675,112.98,111.175,112.23,1623690,PPG
2015-04-02,111.71,112.635,111.465,111.79,1421054,PPG
2015-04-06,111.33,112.485,111.0,112.11,1100528,PPG
2015-04-07,112.02,113.165,111.705,112.45,1187402,PPG
2015-04-08,112.16,113.33,112.16,113.065,1620374,PPG
2015-04-09,113.185,114.26,112.7075,114.17,1177408,PPG
2015-04-10,114.5,114.95,113.5162,114.75,1408668,PPG
2015-04-13,114.675,115.375,114.21,114.795,1344510,PPG
2015-04-14,114.705,114.859,113.46,113.98,1281250,PPG
2015-04-15,114.37,114.545,113.26,113.635,1849842,PPG
2015-04-16,116.515,116.555,113.2825,113.375,2492524,PPG
2015-04-17,112.565,114.005,112.175,113.305,2212550,PPG
2015-04-20,114.02,114.47,112.735,113.84,1911904,PPG
2015-04-21,114.105,114.14,112.785,113.525,1181338,PPG
2015-04-22,113.58,114.2,112.745,113.2,872110,PPG
2015-04-23,113.04,113.43,112.685,112.94,855502,PPG
2015-04-24,112.935,113.405,111.25,111.655,1729598,PPG
2015-04-27,111.73,111.98,110.1875,110.425,2169734,PPG
2015-04-28,110.265,110.67,109.3,110.38,1957242,PPG
2015-04-29,109.85,111.165,109.565,111.085,1753378,PPG
2015-04-30,110.24,111.585,110.01,110.78,2217792,PPG
2015-05-01,110.865,112.405,110.58,112.275,1515578,PPG
2015-05-04,112.44,113.0,112.285,112.515,1091028,PPG
2015-05-05,113.25,113.49,110.705,110.79,1420806,PPG
2015-05-06,111.33,111.4,110.33,111.025,1412892,PPG
2015-05-07,110.75,112.88,110.34,112.455,2165360,PPG
2015-05-08,113.89,115.26,113.4,114.525,1585616,PPG
2015-05-11,114.265,115.09,113.605,113.665,1722936,PPG
2015-05-12,113.255,113.66,112.21,112.245,1247512,PPG
2015-05-13,112.255,112.9,111.25,112.7,1544674,PPG
2015-05-14,113.615,114.5,113.0,114.4,1527358,PPG
2015-05-15,114.34,115.89,113.92,115.85,1263464,PPG
2015-05-18,115.85,115.85,114.75,115.465,1843932,PPG
2015-05-19,115.44,115.955,114.695,114.995,1481634,PPG
2015-05-20,115.0,115.39,114.115,114.465,1284816,PPG
2015-05-21,114.16,115.115,114.1201,114.615,664410,PPG
2015-05-22,114.32,115.16,114.32,114.595,742834,PPG
2015-05-26,114.21,114.59,112.875,113.36,1470792,PPG
2015-05-27,113.76,114.825,113.61,114.57,1433842,PPG
2015-05-28,114.145,115.065,113.675,114.91,1230906,PPG
2015-05-29,114.635,115.16,114.02,114.445,1200698,PPG
2015-06-01,114.085,115.13,113.64,114.515,903348,PPG
2015-06-02,114.335,114.955,113.505,114.125,768690,PPG
2015-06-03,114.665,115.05,114.0122,114.995,1113932,PPG
2015-06-04,114.465,115.125,114.12,114.385,1406534,PPG
2015-06-05,113.96,114.58,113.235,114.315,1045788,PPG
2015-06-08,114.205,114.2825,113.605,114.05,1051044,PPG
2015-06-09,114.24,115.145,113.8,114.625,1070522,PPG
2015-06-10,115.215,116.495,115.005,115.94,1979410,PPG
2015-06-11,116.405,117.475,115.48,116.995,1806188,PPG
2015-06-12,116.825,116.97,116.095,116.625,1162232,PPG
2015-06-15,115.64,116.14,114.95,115.43,990493,PPG
2015-06-16,115.22,116.19,115.0,116.0,1286916,PPG
2015-06-17,116.27,116.83,115.14,116.67,2525445,PPG
2015-06-18,117.12,118.24,116.79,117.81,1668934,PPG
2015-06-19,117.16,118.02,116.82,117.3,2210023,PPG
2015-06-22,118.0,118.64,117.76,118.17,901041,PPG
2015-06-23,118.48,118.69,117.76,118.29,1174896,PPG
2015-06-24,118.28,118.49,117.9,117.97,1918339,PPG
2015-06-25,118.1,118.56,117.7,117.74,1207833,PPG
2015-06-26,118.14,118.23,117.6,118.01,751278,PPG
2015-06-29,117.14,117.31,114.88,114.98,996831,PPG
2015-06-30,115.69,116.0,114.4,114.72,1115313,PPG
2015-07-01,115.78,116.555,115.23,116.5,1256405,PPG
2015-07-02,117.15,117.32,115.24,115.91,943202,PPG
2015-07-06,114.81,115.98,114.21,115.1,1425884,PPG
2015-07-07,115.33,115.33,113.36,115.06,1641163,PPG
2015-07-08,113.91,114.485,113.02,113.1,1537031,PPG
2015-07-09,114.66,114.85,112.63,112.64,1718949,PPG
2015-07-10,114.12,115.03,113.54,114.9,1364125,PPG
2015-07-13,116.19,116.61,115.96,116.53,1474669,PPG
2015-07-14,116.5,117.89,116.46,117.61,1185055,PPG
2015-07-15,117.32,117.99,116.79,116.98,1510758,PPG
2015-07-16,117.09,118.27,111.535,111.82,5356139,PPG
2015-07-17,112.46,113.54,111.66,111.8,3351851,PPG
2015-07-20,111.95,112.0,110.62,110.85,2146926,PPG
2015-07-21,111.12,111.55,107.86,108.21,3796705,PPG
2015-07-22,108.12,108.81,107.29,108.09,2440856,PPG
2015-07-23,108.1,108.19,105.1,105.63,3033240,PPG
2015-07-24,105.54,105.6,102.19,103.25,3112136,PPG
2015-07-27,102.69,103.21,101.61,102.39,2766020,PPG
2015-07-28,103.01,107.19,102.64,106.92,3080811,PPG
2015-07-29,107.08,108.99,106.84,108.57,2653502,PPG
2015-07-30,108.5,108.76,107.57,108.52,1233782,PPG
2015-07-31,109.0,109.37,108.18,108.38,1362379,PPG
2015-08-03,107.31,108.71,107.07,107.87,1535424,PPG
2015-08-04,108.0,108.46,106.2,106.54,1599089,PPG
2015-08-05,107.69,108.09,106.2601,106.59,1207686,PPG
2015-08-06,106.24,106.54,104.905,105.21,1507655,PPG
2015-08-07,104.86,105.145,103.74,103.92,1589333,PPG
2015-08-10,104.72,106.61,104.4,106.61,1196626,PPG
2015-08-11,105.36,105.41,103.8,104.41,1477890,PPG
2015-08-12,103.64,104.21,102.25,104.03,3566690,PPG
2015-08-13,104.26,104.4,103.46,103.52,1230526,PPG
2015-08-14,103.64,104.8,103.39,104.7,1344721,PPG
2015-08-17,104.21,105.09,103.85,104.26,1578163,PPG
2015-08-18,104.42,105.71,104.36,104.57,2426648,PPG
2015-08-19,103.78,104.09,102.15,102.5,2175164,PPG
2015-08-20,101.91,102.4,99.87,99.87,2302416,PPG
2015-08-21,98.56,99.31,97.12,97.21,2542954,PPG
2015-08-24,92.03,95.95,91.0,92.26,3951133,PPG
2015-08-25,94.87,94.87,91.02,91.05,2960871,PPG
2015-08-26,92.68,93.22,91.0,93.1,3991735,PPG
2015-08-27,94.67,95.85,93.27,95.19,4585858,PPG
2015-08-28,94.85,96.377,94.85,96.11,1710015,PPG
2015-08-31,95.56,96.66,94.76,95.29,1714133,PPG
2015-09-01,93.27,93.63,90.81,91.35,2433813,PPG
2015-09-02,92.76,93.53,91.62,93.53,2498278,PPG
2015-09-03,94.06,94.89,93.56,93.98,1472064,PPG
2015-09-04,92.67,93.84,92.29,93.31,2149396,PPG
2015-09-08,94.94,96.41,94.52,96.4,1709644,PPG
2015-09-09,97.36,97.88,95.97,96.1,2925368,PPG
2015-09-10,96.09,97.39,95.57,96.64,2114865,PPG
2015-09-11,96.3,96.78,95.42,96.72,1472635,PPG
2015-09-14,96.31,96.77,93.74,94.16,2397318,PPG
2015-09-15,94.16,95.33,93.67,94.28,2385582,PPG
2015-09-16,94.42,95.36,94.32,95.07,1827604,PPG
2015-09-17,95.07,96.04,94.11,94.46,2171415,PPG
2015-09-18,93.11,93.99,92.73,93.19,2220822,PPG
2015-09-21,93.55,94.33,93.02,93.45,1186599,PPG
2015-09-22,92.23,92.57,90.54,91.62,1904974,PPG
2015-09-23,91.75,92.169,89.8,89.94,1699186,PPG
2015-09-24,89.05,89.46,87.19,88.11,3718159,PPG
2015-09-25,88.66,89.23,87.63,88.34,1507090,PPG
2015-09-28,87.5,87.83,84.4,84.51,2322877,PPG
2015-09-29,84.69,86.32,84.5,85.95,2483655,PPG
2015-09-30,87.09,88.22,86.95,87.69,2928363,PPG
2015-10-01,82.93,90.18,82.93,90.13,3581533,PPG
2015-10-02,89.05,92.72,88.35,92.66,2321962,PPG
2015-10-05,93.44,94.85,93.2,94.59,1973817,PPG
2015-10-06,94.61,95.195,93.25,93.4,2351686,PPG
2015-10-07,92.9,94.34,92.48,94.31,2208796,PPG
2015-10-08,94.17,95.99,93.79,95.77,1293623,PPG
2015-10-09,95.7,96.457,95.01,95.97,1695281,PPG
2015-10-12,96.66,97.71,96.01,97.34,1818662,PPG
2015-10-13,96.54,98.05,95.87,97.18,2226693,PPG
2015-10-14,96.85,98.23,96.76,97.32,2242369,PPG
2015-10-15,97.81,99.38,96.3101,99.26,3253581,PPG
2015-10-16,100.2,103.26,99.99,100.74,3795596,PPG
2015-10-19,100.03,101.28,99.4,101.18,1295898,PPG
2015-10-20,101.17,102.4,100.75,101.38,1435715,PPG
2015-10-21,101.72,101.85,99.9999,100.64,1978855,PPG
2015-10-22,101.6,104.0,101.3423,103.62,2496932,PPG
2015-10-23,104.5,104.88,103.73,103.99,1546620,PPG
2015-10-26,104.1,104.48,103.42,103.93,1279200,PPG
2015-10-27,103.47,104.1899,102.63,102.93,1315178,PPG
2015-10-28,103.47,104.35,102.71,104.33,1040455,PPG
2015-10-29,104.4,104.67,103.58,104.28,1099892,PPG
2015-10-30,104.58,104.78,103.68,104.26,1519924,PPG
2015-11-02,104.22,104.69,103.36,104.0,1457191,PPG
2015-11-03,104.05,104.79,103.66,104.19,1013389,PPG
2015-11-04,104.65,104.72,103.79,103.86,730526,PPG
2015-11-05,103.72,104.005,102.44,103.21,910478,PPG
2015-11-06,102.49,103.26,101.83,103.0,1012111,PPG
2015-11-09,102.71,102.77,100.75,101.73,893108,PPG
2015-11-10,101.39,101.85,100.38,101.12,1316203,PPG
2015-11-11,101.51,101.97,100.854,101.61,1011509,PPG
2015-11-12,100.61,101.12,99.205,99.21,1903904,PPG
2015-11-13,99.34,101.48,98.86,100.83,1938251,PPG
2015-11-16,100.91,102.12,100.23,101.95,1766689,PPG
2015-11-17,101.9,103.0607,101.45,101.71,1381130,PPG
2015-11-18,101.81,104.515,101.55,104.23,2128295,PPG
2015-11-19,104.23,104.57,102.8839,103.37,1252206,PPG
2015-11-20,103.5,105.08,103.31,104.62,1761502,PPG
2015-11-23,105.0,106.03,104.29,105.47,1999680,PPG
2015-11-24,104.53,106.04,104.53,105.49,1159587,PPG
2015-11-25,105.91,106.76,105.38,106.46,1152343,PPG
2015-11-27,106.28,106.68,105.54,106.21,491594,PPG
2015-11-30,106.36,106.49,105.12,105.74,1560416,PPG
2015-12-01,106.39,106.87,105.82,106.76,1008405,PPG
2015-12-02,106.2,106.74,105.08,105.34,996033,PPG
2015-12-03,105.4,105.99,103.92,104.3,1131973,PPG
2015-12-04,104.51,106.37,104.37,105.96,1079812,PPG
2015-12-07,105.27,105.86,104.275,104.99,1000702,PPG
2015-12-08,103.92,104.53,102.66,102.75,1568163,PPG
2015-12-09,102.75,103.58,100.59,101.55,2035920,PPG
2015-12-10,101.33,101.74,100.5101,100.88,1651976,PPG
2015-12-11,99.46,99.96,98.41,98.73,1783093,PPG
2015-12-14,98.56,98.96,96.88,97.73,2216286,PPG
2015-12-15,98.72,99.42,98.47,98.55,1258076,PPG
2015-12-16,99.18,100.325,98.53,100.22,1585775,PPG
2015-12-17,100.53,100.66,98.17,98.24,1584000,PPG
2015-12-18,97.99,98.2,96.25,96.29,1807988,PPG
2015-12-21,96.92,97.37,96.491,97.23,1202643,PPG
2015-12-22,97.9,99.16,97.56,98.76,887327,PPG
2015-12-23,99.38,100.52,99.24,100.24,827978,PPG
2015-12-24,99.94,100.79,99.94,100.39,371784,PPG
2015-12-28,100.2,100.33,99.42,99.9,680729,PPG
2015-12-29,100.82,100.935,99.95,100.58,676561,PPG
2015-12-30,100.33,100.71,99.71,99.77,730411,PPG
2015-12-31,99.38,100.0,98.79,98.82,895356,PPG
2016-01-04,97.27,97.99,96.06,97.96,1636433,PPG
2016-01-05,98.63,99.32,97.465,98.31,1401524,PPG
2016-01-06,96.44,97.2,95.93,96.47,1809335,PPG
2016-01-07,95.07,97.14,94.68,95.25,2597603,PPG
2016-01-08,95.68,96.64,94.17,94.49,1979363,PPG
2016-01-11,94.84,95.72,93.73,94.45,2187220,PPG
2016-01-12,95.33,95.56,93.79,95.12,1320681,PPG
2016-01-13,95.98,96.24,93.01,93.05,2119863,PPG
2016-01-14,93.29,94.12,91.6,93.57,2300175,PPG
2016-01-15,91.64,92.35,90.34,91.9,2052762,PPG
2016-01-19,92.8,93.25,89.9,91.6,3317956,PPG
2016-01-20,90.45,94.69,90.02,93.52,4935210,PPG
2016-01-21,93.0,94.67,90.61,91.92,4310680,PPG
2016-01-22,92.79,94.81,92.33,93.16,1860686,PPG
2016-01-25,92.81,93.32,90.93,91.11,1623206,PPG
2016-01-26,91.48,93.29,91.11,92.58,1236814,PPG
2016-01-27,92.43,94.24,91.9,92.8,1887428,PPG
2016-01-28,93.29,94.04,91.976,92.09,2347271,PPG
2016-01-29,92.72,95.14,92.28,95.12,2365396,PPG
2016-02-01,93.71,95.9,93.25,95.59,1748378,PPG
2016-02-02,94.97,94.97,92.66,93.04,1635958,PPG
2016-02-03,94.29,95.15,91.87,95.11,1831786,PPG
2016-02-04,95.33,96.315,94.6,95.7,1457465,PPG
2016-02-05,95.31,95.83,92.71,92.87,1544365,PPG
2016-02-08,92.21,92.28,88.86,89.65,1926814,PPG
2016-02-09,88.62,91.68,88.37,90.99,1567212,PPG
2016-02-10,91.67,93.21,91.04,91.34,1240182,PPG
2016-02-11,89.35,90.73,88.4652,89.27,1796456,PPG
2016-02-12,90.06,92.135,89.62,91.78,1438716,PPG
2016-02-16,93.06,93.77,91.775,93.62,1198946,PPG
2016-02-17,94.31,95.45,93.01,95.0,1850168,PPG
2016-02-18,95.2,95.58,94.14,94.69,1506434,PPG
2016-02-19,94.66,95.74,93.68,95.63,1592329,PPG
2016-02-22,96.87,98.0,95.86,96.72,1291571,PPG
2016-02-23,96.54,96.66,94.7,94.87,1260295,PPG
2016-02-24,93.61,95.81,92.95,95.68,815227,PPG
2016-02-25,96.11,97.06,94.56,97.01,1036816,PPG
2016-02-26,97.73,98.45,97.36,98.16,1078999,PPG
2016-02-29,97.97,98.844,96.49,96.53,1430920,PPG
2016-03-01,97.55,100.49,96.92,99.58,1503966,PPG
2016-03-02,99.22,99.74,98.43,99.33,945054,PPG
2016-03-03,98.96,100.75,98.23,100.3,1921725,PPG
2016-03-04,100.67,102.93,100.315,102.49,2073315,PPG
2016-03-07,101.84,103.45,101.64,103.37,1649018,PPG
2016-03-08,102.38,102.65,101.35,101.51,1280035,PPG
2016-03-09,102.2,102.705,101.38,102.28,1147527,PPG
2016-03-10,102.6,104.22,101.84,102.91,902020,PPG
2016-03-11,104.15,105.23,103.78,105.01,1479582,PPG
2016-03-14,104.34,105.096,104.0,104.74,878714,PPG
2016-03-15,103.95,104.95,103.62,104.76,819325,PPG
2016-03-16,104.22,106.67,104.13,106.61,1122636,PPG
2016-03-17,106.9,109.71,106.9,109.4,1789771,PPG
2016-03-18,109.62,110.58,108.05,108.9,2628422,PPG
2016-03-21,109.62,110.53,108.28,108.89,2170274,PPG
2016-03-22,108.8,110.2,108.56,109.84,1663271,PPG
2016-03-23,108.91,109.68,108.13,109.14,1222284,PPG
2016-03-24,108.2,109.06,107.38,108.95,1386202,PPG
2016-03-28,109.39,109.61,108.74,109.4,1043780,PPG
2016-03-29,108.8,110.59,108.6122,110.57,1026264,PPG
2016-03-30,111.0,112.1,110.73,111.9,1636866,PPG
2016-03-31,111.9,112.082,111.13,111.49,1438901,PPG
2016-04-01,110.44,113.29,110.22,113.11,1453334,PPG
2016-04-04,113.15,113.23,111.63,112.19,1390534,PPG
2016-04-05,111.49,112.035,110.91,111.43,1319226,PPG
2016-04-06,111.37,112.2,110.64,112.08,812145,PPG
2016-04-07,111.35,111.83,110.08,110.61,921245,PPG
2016-04-08,111.03,112.1399,111.03,111.83,712045,PPG
2016-04-11,112.07,112.84,111.59,111.68,887120,PPG
2016-04-12,112.09,113.17,111.36,112.94,871345,PPG
2016-04-13,113.42,114.29,112.7401,114.23,1062905,PPG
2016-04-14,113.74,114.59,113.74,114.51,1070934,PPG
2016-04-15,114.69,115.4,114.39,115.35,1284875,PPG
2016-04-18,115.0,115.93,114.64,115.75,1543522,PPG
2016-04-19,116.24,116.8,115.77,116.55,1466605,PPG
2016-04-20,116.85,117.0,115.55,116.07,1593694,PPG
2016-04-21,111.7,113.0,110.1,110.26,3641264,PPG
2016-04-22,111.35,113.39,110.78,113.19,2145526,PPG
2016-04-25,113.0,113.3,111.97,112.6,951003,PPG
2016-04-26,113.37,113.91,113.01,113.55,1525897,PPG
2016-04-27,113.89,114.65,112.59,112.99,1246896,PPG
2016-04-28,111.89,113.4,111.53,112.77,1617399,PPG
2016-04-29,112.4,112.73,109.75,110.39,2308459,PPG
2016-05-02,110.18,111.25,109.04,111.24,1390051,PPG
2016-05-03,110.09,110.22,109.02,109.5,1303293,PPG
2016-05-04,108.51,109.36,108.0,108.59,1062095,PPG
2016-05-05,109.04,109.53,108.234,108.59,810173,PPG
2016-05-06,107.7,108.31,107.18,108.31,1172291,PPG
2016-05-09,108.14,108.23,107.29,107.44,1046643,PPG
2016-05-10,107.8,108.825,107.26,108.73,817535,PPG
2016-05-11,108.74,109.2,107.38,107.42,1623257,PPG
2016-05-12,108.23,108.55,106.36,107.49,1130257,PPG
2016-05-13,107.57,108.07,106.47,106.7,1547593,PPG
2016-05-16,107.19,108.64,107.09,108.16,1488643,PPG
2016-05-17,107.82,108.265,106.69,107.01,1226987,PPG
2016-05-18,106.93,107.79,106.07,106.39,1996244,PPG
2016-05-19,106.0,106.65,104.96,105.64,1153855,PPG
2016-05-20,106.38,107.03,105.925,106.21,906316,PPG
2016-05-23,106.19,106.83,105.8,106.43,1485412,PPG
2016-05-24,106.57,108.15,106.46,107.76,1084848,PPG
2016-05-25,108.26,108.73,107.7,108.32,800585,PPG
2016-05-26,108.35,109.0,107.59,107.7,685735,PPG
2016-05-27,107.96,108.71,107.3,108.6,732422,PPG
2016-05-31,108.65,108.87,107.2,107.68,1807466,PPG
2016-06-01,107.31,108.21,106.49,107.98,998448,PPG
2016-06-02,107.36,108.2,106.89,108.2,759921,PPG
2016-06-03,108.07,108.17,106.86,107.67,1338729,PPG
2016-06-06,108.1,108.87,107.68,108.12,935929,PPG
2016-06-07,108.15,108.3599,107.37,107.77,1238473,PPG
2016-06-08,108.06,111.26,107.51,110.95,1908107,PPG
2016-06-09,110.21,110.49,109.52,110.43,2689507,PPG
2016-06-10,109.77,109.86,108.77,109.24,1255754,PPG
2016-06-13,108.94,109.25,107.61,107.69,1343900,PPG
2016-06-14,107.31,107.85,106.43,107.08,1221823,PPG
2016-06-15,107.3,107.64,106.5,106.62,1056485,PPG
2016-06-16,105.62,107.01,105.06,106.96,843422,PPG
2016-06-17,107.0,108.26,106.63,108.18,1807062,PPG
2016-06-20,109.28,109.73,108.32,108.42,1227922,PPG
2016-06-21,108.65,108.65,107.83,108.06,1346303,PPG
2016-06-22,108.4,108.4,107.66,107.81,1219510,PPG
2016-06-23,109.7,111.26,109.44,111.22,2078270,PPG
2016-06-24,108.09,108.09,102.21,102.73,3821510,PPG
2016-06-27,101.41,101.47,98.08,98.69,3449547,PPG
2016-06-28,99.95,100.56,98.42,100.56,1941333,PPG
2016-06-29,101.94,102.72,101.57,102.49,1582807,PPG
2016-06-30,102.57,104.15,101.99,104.15,2192977,PPG
2016-07-01,104.32,105.49,104.07,104.52,1334274,PPG
2016-07-05,103.92,103.93,101.8,102.65,1898755,PPG
2016-07-06,102.2,103.02,101.715,102.97,1451539,PPG
2016-07-07,103.28,103.78,102.525,103.03,1547875,PPG
2016-07-08,104.18,106.6099,103.98,106.32,1649140,PPG
2016-07-11,106.63,107.04,106.42,106.61,892797,PPG
2016-07-12,107.55,109.5,107.31,108.7,1404235,PPG
2016-07-13,109.1,109.55,107.96,109.47,1238503,PPG
2016-07-14,109.81,109.99,108.35,108.63,1359368,PPG
2016-07-15,109.02,109.48,108.14,109.27,1341275,PPG
2016-07-18,109.0,109.5,108.61,109.3,870149,PPG
2016-07-19,108.64,108.98,107.77,108.38,1424222,PPG
2016-07-20,108.79,110.14,108.48,110.03,2361134,PPG
2016-07-21,109.0,110.13,107.56,108.59,2139928,PPG
2016-07-22,108.59,108.59,107.305,107.65,1708845,PPG
2016-07-25,107.23,107.345,106.4,106.59,1670791,PPG
2016-07-26,107.07,107.07,106.1789,106.76,2285250,PPG
2016-07-27,106.87,106.87,105.76,106.09,1627366,PPG
2016-07-28,105.72,106.32,104.8211,105.48,2163041,PPG
2016-07-29,104.99,105.2295,103.7401,104.71,2107674,PPG
2016-08-01,104.1,105.06,103.74,104.67,1641907,PPG
2016-08-02,104.88,104.88,103.35,103.69,1473514,PPG
2016-08-03,104.13,104.38,102.87,104.33,2415786,PPG
2016-08-04,104.3,104.82,103.85,104.1,1282197,PPG
2016-08-05,104.61,104.985,104.35,104.44,1063659,PPG
2016-08-08,104.45,104.7,104.05,104.48,1211361,PPG
2016-08-09,104.35,105.2,104.19,104.37,1044980,PPG
2016-08-10,104.69,105.07,104.09,104.69,1102365,PPG
2016-08-11,104.82,105.38,104.43,104.74,1096106,PPG
2016-08-12,104.61,104.87,103.71,103.99,977582,PPG
2016-08-15,104.13,104.75,104.02,104.46,1037262,PPG
2016-08-16,104.51,105.355,103.65,103.65,1287115,PPG
2016-08-17,103.66,104.03,102.9,103.59,1243021,PPG
2016-08-18,103.59,103.96,103.36,103.77,1036944,PPG
2016-08-19,103.22,104.86,103.22,104.73,1090001,PPG
2016-08-22,104.43,105.2825,104.0,105.21,1148549,PPG
2016-08-23,105.87,106.77,105.6,106.44,1341749,PPG
2016-08-24,106.28,107.12,106.0,106.39,1808389,PPG
2016-08-25,106.1,107.19,106.05,106.75,914054,PPG
2016-08-26,106.97,107.6499,105.41,105.75,929702,PPG
2016-08-29,105.91,107.89,105.91,107.6,1301714,PPG
2016-08-30,107.35,107.6988,106.67,107.28,1036536,PPG
2016-08-31,107.08,107.08,105.43,105.88,1392251,PPG
2016-09-01,106.02,106.3,105.09,105.98,929606,PPG
2016-09-02,106.74,107.07,106.32,107.04,662667,PPG
2016-09-06,107.37,107.97,107.01,107.62,1321192,PPG
2016-09-07,107.24,107.79,106.42,106.73,1337902,PPG
2016-09-08,106.54,106.88,105.28,105.3,1042443,PPG
2016-09-09,104.58,104.58,100.76,100.86,2339450,PPG
2016-09-12,100.48,102.98,100.42,102.76,1597182,PPG
2016-09-13,101.71,101.95,100.58,101.16,1425355,PPG
2016-09-14,101.07,101.38,99.964,100.68,1098659,PPG
2016-09-15,100.69,101.5963,100.38,101.24,1199563,PPG
2016-09-16,100.63,100.82,99.78,100.21,1986709,PPG
2016-09-19,100.93,101.55,100.53,101.08,1266116,PPG
2016-09-20,100.41,101.95,100.41,101.26,1317944,PPG
2016-09-21,101.8,102.54,101.26,102.46,1143979,PPG
2016-09-22,103.51,104.22,102.92,103.14,1149767,PPG
2016-09-23,103.11,103.7599,102.78,103.27,1648992,PPG
2016-09-26,103.07,103.29,102.01,102.14,928392,PPG
2016-09-27,102.0,102.63,101.545,102.45,1290438,PPG
2016-09-28,102.92,103.95,102.37,103.57,1300810,PPG
2016-09-29,103.65,103.96,101.975,102.06,1162960,PPG
2016-09-30,102.65,103.85,102.65,103.36,1716461,PPG
2016-10-03,103.27,104.04,103.27,103.44,1348278,PPG
2016-10-04,103.8,104.08,101.8,102.05,1560626,PPG
2016-10-05,102.3,102.73,101.55,101.58,912363,PPG
2016-10-06,101.4,102.36,101.22,102.19,1078775,PPG
2016-10-07,97.19,97.5,92.51,93.73,7136802,PPG
2016-10-10,94.31,94.99,93.22,93.85,3251573,PPG
2016-10-11,93.25,93.25,91.51,92.3,4157688,PPG
2016-10-12,92.39,92.555,91.43,91.94,2171212,PPG
2016-10-13,91.01,92.36,90.31,92.12,2603365,PPG
2016-10-14,92.75,93.11,92.55,92.6,2453246,PPG
2016-10-17,92.6,92.88,92.24,92.66,1918790,PPG
2016-10-18,93.75,93.83,92.79,92.81,1317470,PPG
2016-10-19,92.82,93.18,92.16,92.56,2166432,PPG
2016-10-20,92.69,94.47,92.51,92.66,2411418,PPG
2016-10-21,91.42,92.59,90.48,92.38,2366992,PPG
2016-10-24,92.75,93.51,92.7,93.24,2011073,PPG
2016-10-25,90.55,92.06,89.64,91.22,4338508,PPG
2016-10-26,91.01,92.62,91.01,92.52,2515849,PPG
2016-10-27,93.03,93.63,92.74,93.35,2291233,PPG
2016-10-28,93.44,94.53,92.27,92.87,2062332,PPG
2016-10-31,93.35,93.44,92.81,93.13,2172977,PPG
2016-11-01,93.25,93.59,91.75,92.74,2224383,PPG
2016-11-02,92.85,93.99,92.37,92.38,2227472,PPG
2016-11-03,92.76,93.14,91.66,91.75,1647574,PPG
2016-11-04,92.02,93.66,91.54,92.81,1528583,PPG
2016-11-07,94.16,94.42,93.57,94.35,2066789,PPG
2016-11-08,93.83,95.19,93.5,94.74,1692133,PPG
2016-11-09,92.36,95.97,90.879,95.29,3225509,PPG
2016-11-10,95.91,98.21,95.78,96.87,2826797,PPG
2016-11-11,96.32,97.27,95.49,95.77,2013836,PPG
2016-11-14,96.4,96.85,95.13,96.05,2002259,PPG
2016-11-15,96.1,96.54,95.51,96.23,1778804,PPG
2016-11-16,95.96,96.5699,95.86,96.36,1636390,PPG
2016-11-17,96.77,96.83,96.095,96.61,1118735,PPG
2016-11-18,96.23,96.23,95.12,95.19,1276934,PPG
2016-11-21,95.56,96.33,95.31,96.19,1807111,PPG
2016-11-22,96.45,96.71,96.03,96.62,1513562,PPG
2016-11-23,96.59,97.69,96.36,97.59,1286678,PPG
2016-11-25,97.63,98.13,97.35,98.13,482559,PPG
2016-11-28,97.92,97.95,96.77,97.35,1251211,PPG
2016-11-29,97.35,98.45,96.92,98.0,1467938,PPG
2016-11-30,98.46,98.69,95.83,95.93,2704322,PPG
2016-12-01,96.42,96.8,94.85,95.24,2444082,PPG
2016-12-02,95.29,95.5,94.15,94.58,2085220,PPG
2016-12-05,95.36,96.99,95.23,95.99,1634607,PPG
2016-12-06,95.98,96.363,95.52,96.22,1358018,PPG
2016-12-07,96.31,98.21,96.21,98.18,1581683,PPG
2016-12-08,98.18,99.67,97.88,99.41,1494158,PPG
2016-12-09,99.48,100.17,98.92,99.3,1355202,PPG
2016-12-12,99.07,99.85,97.76,98.65,1528911,PPG
2016-12-13,98.13,98.39,96.65,97.05,2145238,PPG
2016-12-14,97.07,97.88,95.91,96.17,1576813,PPG
2016-12-15,96.2,97.12,95.63,96.1,1684597,PPG
2016-12-16,96.07,96.7,95.78,95.92,2050117,PPG
2016-12-19,96.06,96.87,95.97,96.22,1473441,PPG
2016-12-20,96.26,96.4,95.56,95.64,1418568,PPG
2016-12-21,95.39,96.2,95.05,95.87,1189982,PPG
2016-12-22,95.94,95.99,94.93,95.0,1177536,PPG
2016-12-23,95.04,95.04,93.8001,94.69,1816187,PPG
2016-12-27,95.05,95.93,94.88,95.85,1200265,PPG
2016-12-28,96.34,96.47,94.59,94.67,1155146,PPG
2016-12-29,94.7,95.32,94.67,95.31,1150148,PPG
2016-12-30,95.43,95.5,94.46,94.76,1248654,PPG
2017-01-03,95.43,95.97,94.57,95.25,1358064,PPG
2017-01-04,95.71,97.52,95.63,97.27,1334473,PPG
2017-01-05,96.46,96.62,95.4,95.62,1661879,PPG
2017-01-06,95.77,96.14,95.29,95.59,1379830,PPG
2017-01-09,95.05,96.46,94.77,96.35,1454135,PPG
2017-01-10,96.07,96.65,95.665,96.39,1418749,PPG
2017-01-11,96.25,96.67,95.58,96.63,1169855,PPG
2017-01-12,96.45,96.975,95.8,96.87,1027233,PPG
2017-01-13,96.83,97.1,96.17,96.32,1237908,PPG
2017-01-17,95.79,96.08,94.62,95.97,2251585,PPG
2017-01-18,95.97,96.85,95.66,96.69,2144600,PPG
2017-01-19,97.84,98.98,96.0,97.5,3378025,PPG
2017-01-20,98.03,99.82,97.87,99.0,2805545,PPG
2017-01-23,98.74,100.31,98.701,100.24,2340664,PPG
2017-01-24,100.74,102.55,100.44,101.8,2264397,PPG
2017-01-25,102.2,102.28,100.88,101.08,2107450,PPG
2017-01-26,101.64,102.0,100.76,101.85,1591702,PPG
2017-01-27,101.69,102.1219,101.22,102.02,1333600,PPG
2017-01-30,102.15,102.15,100.44,102.03,1996094,PPG
2017-01-31,101.72,101.86,99.29,100.01,2571536,PPG
2017-02-01,99.65,100.76,99.0,100.56,1643610,PPG
2017-02-02,100.51,101.08,100.0416,100.58,1971552,PPG
2017-02-03,101.11,101.15,100.42,100.94,921564,PPG
2017-02-06,100.32,100.99,99.55,99.92,1605982,PPG
2017-02-07,100.04,100.82,99.77,100.01,1084109,PPG
2017-02-08,100.08,100.27,99.57,100.1,1029155,PPG
2017-02-09,100.19,100.4805,99.79,100.13,726365,PPG
2017-02-10,100.2,100.95,100.02,100.54,1304232,PPG
2017-02-13,100.94,101.25,100.64,100.81,981485,PPG
2017-02-14,100.91,101.75,100.47,101.57,1530961,PPG
2017-02-15,101.0,101.67,100.911,101.5,877537,PPG
2017-02-16,101.8,101.99,100.99,101.77,878930,PPG
2017-02-17,101.71,102.37,100.74,102.37,1305967,PPG
2017-02-21,102.5,103.13,102.35,103.0,2263346,PPG
2017-02-22,102.4,103.34,102.32,102.81,1951353,PPG
2017-02-23,103.23,103.23,102.19,102.6,1521216,PPG
2017-02-24,102.13,103.365,101.93,103.31,1348643,PPG
2017-02-27,103.08,103.4,102.26,102.45,1149052,PPG
2017-02-28,102.32,102.76,101.96,102.43,1277456,PPG
2017-03-01,103.45,103.82,103.05,103.29,1680749,PPG
2017-03-02,103.3,103.3,102.3,102.38,1398884,PPG
2017-03-03,102.43,103.17,101.68,102.06,1077308,PPG
2017-03-06,101.95,101.96,100.96,101.2,928048,PPG
2017-03-07,101.14,101.245,100.67,100.78,1211903,PPG
2017-03-08,100.64,113.49,100.34,106.83,12605302,PPG
2017-03-09,106.0,106.0,101.4201,102.93,5750030,PPG
2017-03-10,103.94,104.52,101.94,102.09,3039008,PPG
2017-03-13,102.26,102.73,101.591,102.68,1442701,PPG
2017-03-14,102.47,102.47,101.4501,101.73,1208642,PPG
2017-03-15,102.89,104.41,102.19,104.04,1789376,PPG
2017-03-16,104.65,104.65,103.02,103.62,1194650,PPG
2017-03-17,104.39,105.0,103.38,104.49,2972931,PPG
2017-03-20,104.23,105.72,102.36,105.57,2573623,PPG
2017-03-21,105.39,106.24,104.43,104.48,2055712,PPG
2017-03-22,104.4,104.4,102.64,104.25,2044220,PPG
2017-03-23,103.93,105.46,103.5,104.62,1838753,PPG
2017-03-24,104.5,104.87,103.56,103.79,1284338,PPG
2017-03-27,102.76,104.01,102.2,103.82,1588198,PPG
2017-03-28,103.85,105.3,103.57,104.97,1084869,PPG
2017-03-29,104.89,105.95,104.545,105.77,1144139,PPG
2017-03-30,105.45,105.96,105.16,105.23,1413466,PPG
2017-03-31,104.94,105.52,103.9385,105.08,1236529,PPG
2017-04-03,105.5,105.62,104.18,105.08,1317949,PPG
2017-04-04,105.08,105.29,104.53,104.77,1214226,PPG
2017-04-05,105.0,106.67,104.55,105.0,1664047,PPG
2017-04-06,105.18,105.86,104.99,105.27,1247102,PPG
2017-04-07,105.15,106.2,105.15,106.05,1116689,PPG
2017-04-10,105.89,106.41,105.26,105.79,1029701,PPG
2017-04-11,105.49,106.11,104.87,106.06,1154365,PPG
2017-04-12,105.5,105.5,104.521,105.06,1174533,PPG
2017-04-13,105.0,105.31,104.27,104.42,857460,PPG
2017-04-17,104.82,105.46,104.315,105.39,859765,PPG
2017-04-18,104.87,105.38,104.32,104.74,1148585,PPG
2017-04-19,104.97,105.8,104.67,105.0,1176519,PPG
2017-04-20,105.63,106.61,104.36,106.37,2230520,PPG
2017-04-21,106.66,107.16,105.94,105.94,2044941,PPG
2017-04-24,108.03,108.22,106.9,108.01,2096751,PPG
2017-04-25,108.18,111.06,108.18,110.82,2342580,PPG
2017-04-26,110.89,110.89,109.61,110.48,1332553,PPG
2017-04-27,110.58,111.987,110.3,111.29,1715933,PPG
2017-04-28,111.05,111.05,109.81,109.84,1046842,PPG
2017-05-01,109.67,109.95,109.11,109.46,706473,PPG
2017-05-02,109.69,113.0,109.09,109.47,1109178,PPG
2017-05-03,109.32,109.674,109.04,109.2,927419,PPG
2017-05-04,109.33,110.29,109.22,109.89,1102093,PPG
2017-05-05,110.0,111.34,109.83,110.56,1214005,PPG
2017-05-08,109.75,109.95,108.16,108.43,1310048,PPG
2017-05-09,108.47,108.72,107.53,107.85,1258564,PPG
2017-05-10,107.94,108.54,107.6,107.85,1044008,PPG
2017-05-11,107.31,107.76,106.27,107.46,1128566,PPG
2017-05-12,107.29,107.47,106.82,107.12,500457,PPG
2017-05-15,107.16,108.42,107.155,107.98,730610,PPG
2017-05-16,107.92,108.07,107.25,107.41,600377,PPG
2017-05-17,106.71,107.08,105.4,105.48,1294021,PPG
2017-05-18,105.62,106.11,104.9,105.39,1326940,PPG
2017-05-19,105.11,107.13,105.11,106.73,1081226,PPG
2017-05-22,106.95,107.1816,106.15,106.42,959387,PPG
2017-05-23,106.48,107.065,106.09,106.7,794345,PPG
2017-05-24,106.8,107.44,106.18,106.94,524768,PPG
2017-05-25,107.17,107.51,106.57,106.91,1340484,PPG
2017-05-26,106.72,107.67,106.48,107.24,664697,PPG
2017-05-30,107.0,107.0,105.88,106.48,975121,PPG
2017-05-31,106.67,106.67,105.69,106.36,1696141,PPG
2017-06-01,106.49,110.47,106.39,109.16,2198866,PPG
2017-06-02,109.14,110.65,108.69,110.42,1314459,PPG
2017-06-05,110.0,110.375,108.31,108.36,1066172,PPG
2017-06-06,107.86,108.56,107.65,108.38,1258087,PPG
2017-06-07,108.57,108.75,107.53,107.85,1915135,PPG
2017-06-08,107.35,108.0,106.64,107.92,1293641,PPG
2017-06-09,108.07,109.93,108.07,109.93,1617344,PPG
2017-06-12,110.0,110.84,109.69,110.14,2196587,PPG
2017-06-13,110.06,111.58,109.848,111.57,1357642,PPG
2017-06-14,111.68,111.71,111.03,111.5,892790,PPG
2017-06-15,110.47,111.62,110.47,111.32,978970,PPG
2017-06-16,111.2,111.74,110.84,111.16,2188212,PPG
2017-06-19,111.51,111.57,110.97,111.11,1242209,PPG
2017-06-20,110.88,111.235,110.61,110.78,884301,PPG
2017-06-21,111.0,111.21,110.47,110.68,1372519,PPG
2017-06-22,110.77,110.93,110.4,110.57,1184714,PPG
2017-06-23,110.5,111.025,110.33,110.68,1442728,PPG
2017-06-26,110.55,111.06,110.32,110.82,734646,PPG
2017-06-27,110.49,111.2225,110.49,110.49,956538,PPG
2017-06-28,111.0,111.3,110.89,111.07,1967432,PPG
2017-06-29,111.06,111.3,109.27,109.65,835940,PPG
2017-06-30,110.18,110.53,109.66,109.96,786673,PPG
2017-07-03,110.61,111.1,110.21,110.61,381538,PPG
2017-07-05,111.22,111.6,110.22,110.68,630808,PPG
2017-07-06,110.44,110.62,109.815,110.05,864919,PPG
2017-07-07,110.35,111.13,109.945,111.0,721029,PPG
2017-07-10,110.73,111.4,110.73,110.98,1069946,PPG
2017-07-11,111.1,111.28,110.5501,110.97,750285,PPG
2017-07-12,111.67,112.18,111.26,111.84,1418865,PPG
2017-07-13,111.79,112.63,111.73,112.4,906435,PPG
2017-07-14,112.64,113.14,112.32,112.8,658121,PPG
2017-07-17,112.8,113.46,112.5176,112.96,466433,PPG
2017-07-18,112.84,112.99,112.12,112.95,826464,PPG
2017-07-19,113.13,113.665,112.69,113.6,1102170,PPG
2017-07-20,109.59,109.59,105.83,106.72,4708055,PPG
2017-07-21,106.25,107.4,106.25,106.37,2676696,PPG
2017-07-24,105.19,105.84,104.69,105.39,2566988,PPG
2017-07-25,106.2,107.52,105.87,107.11,1822849,PPG
2017-07-26,107.13,107.22,106.61,106.75,1049849,PPG
2017-07-27,106.83,107.19,105.485,106.15,1896447,PPG
2017-07-28,106.15,106.54,105.445,106.03,1724437,PPG
2017-07-31,106.32,106.45,104.99,105.25,1570646,PPG
2017-08-01,104.94,105.29,104.31,105.01,846636,PPG
2017-08-02,104.92,106.85,104.77,106.21,1974590,PPG
2017-08-03,106.46,106.46,103.86,104.67,2121560,PPG
2017-08-04,104.94,105.29,104.31,105.01,846636,PPG
2017-08-07,105.2,105.91,104.95,105.14,1143214,PPG
2017-08-08,104.26,104.43,103.19,103.4,1398246,PPG
2017-08-09,103.04,103.82,102.8,103.37,1910133,PPG
2017-08-10,102.8,103.115,101.22,101.33,2084251,PPG
2017-08-11,101.56,101.56,100.45,100.73,1536922,PPG
2017-08-14,101.71,102.8,101.2,102.56,1304048,PPG
2017-08-15,102.6,103.21,102.25,102.94,1332556,PPG
2017-08-16,103.17,103.88,102.735,103.74,1319742,PPG
2017-08-17,103.56,103.98,102.68,102.68,1009604,PPG
2017-08-18,102.43,102.85,101.95,102.08,1778770,PPG
2017-08-21,102.1,102.53,101.72,102.39,1351627,PPG
2017-08-22,102.66,104.745,102.37,104.54,995787,PPG
2017-08-23,104.02,104.42,103.59,103.63,891459,PPG
2017-08-24,103.91,104.57,103.6,103.71,685316,PPG
2017-08-25,103.98,104.09,103.23,103.72,863929,PPG
2017-08-28,103.88,104.36,103.57,104.15,809406,PPG
2017-08-29,103.45,104.04,103.0301,103.86,866886,PPG
2017-08-30,103.62,104.3,103.46,103.81,1301360,PPG
2017-08-31,104.22,104.47,103.82,104.32,1714443,PPG
2017-09-01,104.8,104.92,104.1,104.59,997596,PPG
2017-09-05,104.46,104.7,103.32,103.44,1009308,PPG
2017-09-06,103.92,104.64,103.1,104.2,1589333,PPG
2017-09-07,104.37,104.37,103.1,104.01,938689,PPG
2017-09-08,103.63,103.94,101.61,103.59,1210286,PPG
2017-09-11,104.48,106.11,103.94,105.9,1038935,PPG
2017-09-12,106.08,106.75,105.55,106.69,797466,PPG
2017-09-13,106.42,106.54,104.75,105.06,1370412,PPG
2017-09-14,105.25,106.62,104.6001,106.48,1353068,PPG
2017-09-15,106.25,106.58,105.96,106.3,1856416,PPG
2017-09-18,106.2,106.93,105.97,106.8,1278714,PPG
2017-09-19,107.0,108.38,106.77,108.34,1034237,PPG
2017-09-20,108.52,109.27,108.1801,108.81,1442149,PPG
2017-09-21,108.66,109.9,108.66,108.99,1018923,PPG
2017-09-22,108.96,109.18,108.47,108.76,1123327,PPG
2017-09-25,108.23,110.16,108.0,109.16,1914062,PPG
2017-09-26,109.39,109.74,108.13,108.51,2132748,PPG
2017-09-27,108.64,108.93,107.81,107.99,1509115,PPG
2017-09-28,107.92,108.93,107.7,108.85,1592573,PPG
2017-09-29,108.74,109.56,108.42,108.66,1749282,PPG
2017-10-02,108.66,111.16,108.4275,111.0,1329388,PPG
2017-10-03,111.6,112.42,110.95,111.99,1299914,PPG
2017-10-04,112.09,112.89,111.98,112.26,1449924,PPG
2017-10-05,112.47,113.17,112.17,113.03,1102927,PPG
2017-10-06,112.88,114.15,112.67,113.28,1197958,PPG
2017-10-09,113.07,113.07,111.751,112.64,1525050,PPG
2017-10-10,112.64,112.735,111.91,112.38,1190333,PPG
2017-10-11,112.38,112.585,111.69,112.41,801757,PPG
2017-10-12,112.25,113.82,112.17,113.4,1368838,PPG
2017-10-13,113.88,113.9,113.2,113.5,1004254,PPG
2017-10-16,113.77,113.99,112.7,113.17,1321317,PPG
2017-10-17,113.12,113.55,112.76,112.96,1581554,PPG
2017-10-18,113.15,113.32,112.1,112.88,1797676,PPG
2017-10-19,111.0,115.36,110.1,114.31,2019485,PPG
2017-10-20,114.95,117.8,114.79,117.76,2265914,PPG
2017-10-23,117.68,117.91,116.73,116.89,1977380,PPG
2017-10-24,117.65,118.72,117.28,117.44,1415846,PPG
2017-10-25,117.26,117.92,116.72,117.76,1066742,PPG
2017-10-26,118.59,119.07,118.07,118.67,1021385,PPG
2017-10-27,118.5,119.85,117.26,117.93,2031351,PPG
2017-10-30,117.55,117.83,115.91,116.16,1238720,PPG
2017-10-31,116.57,117.09,116.03,116.24,1156574,PPG
2017-11-01,116.34,116.72,115.49,115.92,1140013,PPG
2017-11-02,116.1,116.21,115.52,116.16,984577,PPG
2017-11-03,116.18,116.86,115.89,116.53,781619,PPG
2017-11-06,116.56,116.78,116.31,116.34,639602,PPG
2017-11-07,116.55,116.96,116.05,116.34,639074,PPG
2017-11-08,116.22,116.45,115.54,116.12,877080,PPG
2017-11-09,115.05,115.73,114.56,115.13,926961,PPG
2017-11-10,114.68,115.04,114.38,114.67,908556,PPG
2017-11-13,114.26,114.88,114.145,114.55,1247762,PPG
2017-11-14,113.49,114.57,113.415,114.35,974877,PPG
2017-11-15,114.09,114.09,113.25,113.39,951966,PPG
2017-11-16,113.79,114.19,113.38,114.01,1396206,PPG
2017-11-17,114.0,114.46,113.57,113.83,1809722,PPG
2017-11-20,114.08,115.91,113.88,114.88,1058455,PPG
2017-11-21,115.61,115.85,115.15,115.34,794221,PPG
2017-11-22,115.63,116.54,115.25,115.27,1502437,PPG
2017-11-24,115.81,116.53,115.655,116.1,438775,PPG
2017-11-27,115.95,116.375,115.71,115.85,1196328,PPG
2017-11-28,116.26,117.42,116.26,117.34,1832379,PPG
2017-11-29,117.48,117.735,116.54,117.01,1157004,PPG
2017-11-30,117.1,118.5,116.6,116.85,2045070,PPG
2017-12-01,117.31,117.59,114.9,115.93,1540781,PPG
2017-12-04,117.9,118.92,116.83,117.56,1337199,PPG
2017-12-05,117.37,117.64,116.65,116.75,1004510,PPG
2017-12-06,116.6,117.18,116.03,116.19,893462,PPG
2017-12-07,116.03,116.6925,115.89,116.11,1128638,PPG
2017-12-08,116.24,116.43,115.72,115.92,786147,PPG
2017-12-11,116.06,116.46,114.73,115.68,948848,PPG
2017-12-12,115.74,116.25,115.34,115.89,2037387,PPG
2017-12-13,116.08,116.96,116.02,116.25,1292135,PPG
2017-12-14,116.62,116.62,113.26,113.82,1834927,PPG
2017-12-15,114.69,115.49,114.31,115.09,2537296,PPG
2017-12-18,115.465,116.53,115.36,116.13,1205097,PPG
2017-12-19,116.46,116.93,116.0,116.31,1182687,PPG
2017-12-20,116.68,117.19,116.11,116.16,1030407,PPG
2017-12-21,116.67,116.89,116.04,116.18,645172,PPG
2017-12-22,116.07,116.525,115.9,116.19,574938,PPG
2017-12-26,116.4,116.459,116.08,116.28,491308,PPG
2017-12-27,116.46,116.63,116.02,116.49,548021,PPG
2017-12-28,116.69,117.17,116.23,117.17,533215,PPG
2017-12-29,117.34,117.68,116.82,116.82,867713,PPG
2018-01-02,116.98,118.0,116.81,118.0,935225,PPG
2018-01-03,118.0,118.81,117.14,118.19,929811,PPG
2018-01-04,118.66,119.76,117.32,117.47,1226061,PPG
2018-01-05,117.74,119.05,117.49,118.92,959574,PPG
2018-01-08,119.0,119.185,118.49,118.72,1260148,PPG
2018-01-09,119.05,119.175,118.15,118.22,1012770,PPG
2018-01-10,117.97,118.33,116.31,116.61,1382306,PPG
2018-01-11,116.69,117.86,116.12,117.57,1290302,PPG
2018-01-12,118.01,118.595,117.67,118.17,1466325,PPG
2018-01-16,118.56,118.99,116.17,116.64,2373757,PPG
2018-01-17,116.6,117.04,114.28,114.5,3855085,PPG
2018-01-18,115.75,122.0697,115.155,118.41,3736596,PPG
2018-01-19,118.05,119.13,116.53,118.44,2953303,PPG
2018-01-22,118.26,118.66,116.36,116.78,1672586,PPG
2018-01-23,116.51,118.11,116.51,117.25,1731728,PPG
2018-01-24,117.54,119.12,117.35,118.94,1985506,PPG
2018-01-25,119.76,120.775,118.97,120.21,2489366,PPG
2018-01-26,120.5,121.5,119.62,121.47,1686798,PPG
2018-01-29,120.91,121.65,119.38,119.57,1332232,PPG
2018-01-30,119.2,119.66,117.78,118.35,1172346,PPG
2018-01-31,118.87,119.07,118.2,118.73,1400063,PPG
2018-02-01,118.16,118.77,115.57,117.62,1393930,PPG
2018-02-02,117.28,117.455,115.51,115.61,1659166,PPG
2018-02-05,115.29,117.12,111.62,111.98,2484634,PPG
2018-02-06,110.33,114.2,109.6,113.96,2391951,PPG
2018-02-07,113.86,116.74,113.48,114.13,2223283,PPG
2013-02-08,30.3,30.36,30.15,30.31,2188519,PPL
2013-02-11,30.32,30.43,30.22,30.39,1538325,PPL
2013-02-12,30.41,30.55,30.3,30.52,2468818,PPL
2013-02-13,30.53,30.6,30.37,30.47,2130457,PPL
2013-02-14,30.2,30.59,30.06,30.53,4259045,PPL
2013-02-15,30.6,30.6,30.33,30.41,4088883,PPL
2013-02-19,30.28,30.57,30.26,30.47,4615651,PPL
2013-02-20,30.4,30.73,30.39,30.48,2949659,PPL
2013-02-21,30.48,30.54,30.35,30.42,4274336,PPL
2013-02-22,30.56,30.79,30.54,30.79,9037043,PPL
2013-02-25,30.88,30.95,30.35,30.35,13138415,PPL
2013-02-26,30.45,30.68,30.3093,30.5,13808155,PPL
2013-02-27,30.5,30.73,30.49,30.71,2600880,PPL
2013-02-28,30.7,30.93,30.62,30.82,6177739,PPL
2013-03-01,30.8,30.91,30.6,30.82,3608803,PPL
2013-03-04,30.78,31.07,30.7,31.05,3796761,PPL
2013-03-05,31.12,31.35,31.03,31.31,3398484,PPL
2013-03-06,31.04,31.04,30.66,30.77,3253977,PPL
2013-03-07,30.76,30.879,30.51,30.52,2523664,PPL
2013-03-08,30.56,30.73,30.36,30.64,3865501,PPL
2013-03-11,30.35,30.435,30.14,30.27,6987288,PPL
2013-03-12,30.3,30.4875,30.24,30.39,3516945,PPL
2013-03-13,30.44,30.57,30.325,30.53,1966941,PPL
2013-03-14,30.56,30.56,30.18,30.21,5782253,PPL
2013-03-15,30.08,30.49,30.06,30.49,5699071,PPL
2013-03-18,30.36,30.36,30.14,30.17,2635285,PPL
2013-03-19,30.26,30.405,30.0,30.16,4307469,PPL
2013-03-20,30.25,30.42,30.1907,30.26,3068843,PPL
2013-03-21,30.24,30.38,30.145,30.16,3894426,PPL
2013-03-22,30.16,30.21,29.99,30.09,4366039,PPL
2013-03-25,30.22,30.29,29.95,30.12,4156506,PPL
2013-03-26,30.22,30.6,30.13,30.59,3840449,PPL
2013-03-27,30.47,30.78,30.35,30.77,3512292,PPL
2013-03-28,30.8,31.35,30.75,31.31,7965442,PPL
2013-04-01,31.35,31.36,31.161,31.25,3314365,PPL
2013-04-02,31.32,31.38,31.04,31.16,3295906,PPL
2013-04-03,31.24,31.24,30.81,30.88,5029219,PPL
2013-04-04,30.88,31.3,30.86,31.29,3526841,PPL
2013-04-05,31.07,31.48,31.07,31.44,3822461,PPL
2013-04-08,31.42,31.67,31.2,31.67,3074471,PPL
2013-04-09,31.71,31.71,31.38,31.48,3597626,PPL
2013-04-10,31.54,31.89,31.5,31.66,4655670,PPL
2013-04-11,31.68,31.95,31.58,31.9,3447483,PPL
2013-04-12,31.89,32.03,31.85,31.99,2120839,PPL
2013-04-15,31.79,31.97,31.5,31.5,3033314,PPL
2013-04-16,31.6,31.915,31.37,31.86,3424946,PPL
2013-04-17,32.0,32.08,31.57,31.83,4012030,PPL
2013-04-18,31.91,32.11,31.85,32.06,3159882,PPL
2013-04-19,32.16,32.58,32.08,32.57,8732655,PPL
2013-04-22,32.58,32.69,32.33,32.54,3211507,PPL
2013-04-23,32.62,32.7,32.39,32.7,3855303,PPL
2013-04-24,32.7,32.93,32.52,32.8,2769689,PPL
2013-04-25,32.89,32.96,32.7,32.83,1950258,PPL
2013-04-26,32.8,33.15,32.77,33.03,3714462,PPL
2013-04-29,33.14,33.4,33.0,33.31,4451433,PPL
2013-04-30,33.3,33.38,33.2,33.38,3430041,PPL
2013-05-01,33.4,33.55,33.15,33.26,3439613,PPL
2013-05-02,33.28,33.39,32.54,32.94,6676760,PPL
2013-05-03,33.02,33.161,32.72,32.73,5796486,PPL
2013-05-06,32.65,32.74,31.95,31.98,4985033,PPL
2013-05-07,32.05,32.4,32.02,32.4,5016062,PPL
2013-05-08,32.34,32.49,31.86,31.99,4761596,PPL
2013-05-09,31.98,32.09,31.75,31.81,6104144,PPL
2013-05-10,31.8,31.88,31.34,31.84,5271336,PPL
2013-05-13,31.76,31.82,31.39,31.73,4812219,PPL
2013-05-14,31.79,32.0,31.72,31.88,4418584,PPL
2013-05-15,31.88,32.17,31.7562,32.01,3446077,PPL
2013-05-16,31.92,32.08,31.83,31.94,3378927,PPL
2013-05-17,32.01,32.175,31.93,32.15,5675166,PPL
2013-05-20,32.15,32.22,31.78,31.81,4459636,PPL
2013-05-21,31.83,31.96,31.66,31.82,3897483,PPL
2013-05-22,31.77,31.97,31.17,31.27,5041282,PPL
2013-05-23,31.17,31.24,30.45,31.0,14222927,PPL
2013-05-24,30.88,30.98,30.53,30.59,12386840,PPL
2013-05-28,30.66,30.68,29.81,30.06,18020967,PPL
2013-05-29,29.89,30.17,29.523,30.04,8255286,PPL
2013-05-30,30.17,30.4893,29.87,29.9,5239670,PPL
2013-05-31,29.82,30.22,29.7,29.7,6345998,PPL
2013-06-03,29.69,30.03,29.42,29.66,6511721,PPL
2013-06-04,29.66,29.79,29.5,29.7,5599588,PPL
2013-06-05,29.6,29.68,29.42,29.45,4461924,PPL
2013-06-06,29.12,29.42,29.02,29.4,5191057,PPL
2013-06-07,29.49,29.73,29.25,29.29,5672707,PPL
2013-06-10,29.38,29.47,29.12,29.13,6115501,PPL
2013-06-11,29.01,29.36,28.85,28.98,7847206,PPL
2013-06-12,29.12,29.12,28.45,28.45,6963959,PPL
2013-06-13,28.46,29.01,28.45,28.99,6441872,PPL
2013-06-14,28.87,29.26,28.87,29.13,5730217,PPL
2013-06-17,29.2,29.46,29.05,29.13,5287614,PPL
2013-06-18,29.18,29.61,29.1,29.46,8428740,PPL
2013-06-19,29.44,29.77,29.05,29.05,6960275,PPL
2013-06-20,28.88,28.93,28.44,28.52,6500391,PPL
2013-06-21,28.67,29.04,28.48,28.98,7593645,PPL
2013-06-24,28.76,29.28,28.5,29.08,4905305,PPL
2013-06-25,29.18,29.53,29.04,29.5,4994468,PPL
2013-06-26,29.74,29.9,29.55,29.71,4809700,PPL
2013-06-27,29.83,30.17,29.605,29.69,4537290,PPL
2013-06-28,30.3,30.43,29.75,30.26,10941166,PPL
2013-07-01,30.68,30.69,29.77,29.9,9934049,PPL
2013-07-02,29.88,30.215,29.68,29.75,9858447,PPL
2013-07-03,29.6,29.705,29.54,29.59,4405748,PPL
2013-07-05,29.56,29.61,29.03,29.35,13294573,PPL
2013-07-08,29.45,29.85,29.38,29.85,5423463,PPL
2013-07-09,29.94,30.08,29.79,29.9,4696344,PPL
2013-07-10,29.88,30.11,29.72,30.0,3911336,PPL
2013-07-11,30.25,30.41,30.11,30.41,3639489,PPL
2013-07-12,30.4,30.48,30.14,30.45,3392582,PPL
2013-07-15,30.37,30.97,30.31,30.89,3521150,PPL
2013-07-16,30.84,30.95,30.67,30.86,3469767,PPL
2013-07-17,30.99,31.18,30.92,31.08,3250585,PPL
2013-07-18,31.16,31.56,31.16,31.56,3846546,PPL
2013-07-19,31.59,31.68,31.38,31.55,3262116,PPL
2013-07-22,31.6,31.675,31.48,31.54,2467254,PPL
2013-07-23,31.54,31.675,31.36,31.61,2132628,PPL
2013-07-24,31.62,31.64,31.02,31.16,2514075,PPL
2013-07-25,31.0,31.2899,30.98,31.26,3082112,PPL
2013-07-26,31.2,31.41,31.0725,31.33,3291650,PPL
2013-07-29,31.25,31.72,31.235,31.69,3646990,PPL
2013-07-30,31.8,31.96,31.59,31.73,4101578,PPL
2013-07-31,31.68,31.78,31.3,31.77,5157061,PPL
2013-08-01,31.9,32.05,31.565,31.98,4393722,PPL
2013-08-02,32.0,32.03,31.77,31.93,2041681,PPL
2013-08-05,31.88,32.06,31.7,32.01,3543727,PPL
2013-08-06,31.96,31.96,31.57,31.66,3391972,PPL
2013-08-07,31.61,31.88,31.45,31.87,3008784,PPL
2013-08-08,32.02,32.09,31.7,31.85,3369003,PPL
2013-08-09,31.88,32.05,31.82,31.9,2855186,PPL
2013-08-12,31.81,31.85,31.583,31.73,2386458,PPL
2013-08-13,31.77,31.83,31.44,31.46,2317818,PPL
2013-08-14,31.43,31.43,31.12,31.29,3615097,PPL
2013-08-15,31.06,31.22,30.88,30.88,4239406,PPL
2013-08-16,30.84,30.97,30.45,30.55,4037606,PPL
2013-08-19,30.51,30.79,30.43,30.55,2894177,PPL
2013-08-20,30.48,30.93,30.48,30.75,3277279,PPL
2013-08-21,30.67,30.74,30.28,30.38,3520643,PPL
2013-08-22,30.39,30.75,30.29,30.56,15873070,PPL
2013-08-23,30.61,30.94,30.45,30.88,9605493,PPL
2013-08-26,30.92,30.99,30.58,30.63,3019057,PPL
2013-08-27,30.48,31.02,30.435,30.75,4864062,PPL
2013-08-28,30.81,31.14,30.67,31.04,4105825,PPL
2013-08-29,30.95,31.02,30.69,30.81,3060101,PPL
2013-08-30,30.85,31.03,30.59,30.7,5306049,PPL
2013-09-03,30.97,31.02,30.48,30.61,4371091,PPL
2013-09-04,30.54,30.83,30.41,30.72,3123319,PPL
2013-09-05,30.7,30.75,30.4,30.48,3315838,PPL
2013-09-06,30.09,30.41,30.04,30.07,4494292,PPL
2013-09-09,30.1,30.31,30.0226,30.27,4663545,PPL
2013-09-10,30.34,30.4,30.11,30.34,3229743,PPL
2013-09-11,30.42,30.43,29.87,30.16,4962684,PPL
2013-09-12,30.22,30.35,29.91,29.94,2508157,PPL
2013-09-13,30.06,30.2,29.92,30.0,2585874,PPL
2013-09-16,30.23,30.42,29.86,29.92,4346247,PPL
2013-09-17,29.87,30.31,29.81,30.21,3141878,PPL
2013-09-18,30.23,31.125,30.06,30.94,5649602,PPL
2013-09-19,31.02,31.13,30.58,30.68,5924854,PPL
2013-09-20,30.61,30.7,30.11,30.11,9797977,PPL
2013-09-23,30.12,30.68,30.015,30.63,5296993,PPL
2013-09-24,30.67,30.9,30.64,30.76,4859747,PPL
2013-09-25,30.79,30.8,30.31,30.49,5870029,PPL
2013-09-26,30.49,30.74,30.36,30.47,3138077,PPL
2013-09-27,30.67,30.82,30.2016,30.34,7053042,PPL
2013-09-30,30.2,30.52,30.18,30.38,5251686,PPL
2013-10-01,30.49,30.65,30.34,30.65,6442078,PPL
2013-10-02,30.61,30.76,30.48,30.69,6681457,PPL
2013-10-03,30.57,30.59,30.17,30.24,3645141,PPL
2013-10-04,30.21,30.31,30.05,30.13,3102569,PPL
2013-10-07,30.03,30.2,29.97,29.98,4009797,PPL
2013-10-08,29.98,30.32,29.93,30.03,6658500,PPL
2013-10-09,30.14,30.5,29.97,30.0,5609669,PPL
2013-10-10,30.13,30.56,29.91,30.53,5563826,PPL
2013-10-11,30.56,30.68,30.42,30.5,3614984,PPL
2013-10-14,30.35,30.4,29.87,30.16,6053000,PPL
2013-10-15,30.06,31.789,29.57,29.57,7152861,PPL
2013-10-16,29.75,29.835,29.55,29.79,5178986,PPL
2013-10-17,29.68,30.55,29.58,30.47,5513502,PPL
2013-10-18,30.43,30.535,30.28,30.3,5794332,PPL
2013-10-21,30.31,30.4,30.11,30.29,3862593,PPL
2013-10-22,30.4,30.76,30.28,30.57,4155283,PPL
2013-10-23,30.56,30.93,30.5301,30.65,4691419,PPL
2013-10-24,30.6,30.75,30.55,30.6,3908204,PPL
2013-10-25,30.55,30.81,30.44,30.79,3269838,PPL
2013-10-28,30.8,30.93,30.645,30.78,3770619,PPL
2013-10-29,30.87,30.995,30.74,30.91,3397703,PPL
2013-10-30,30.96,31.06,30.7,30.77,3698907,PPL
2013-10-31,30.75,30.85,30.2,30.63,5554178,PPL
2013-11-01,30.68,30.89,30.52,30.73,3481354,PPL
2013-11-04,30.88,30.95,30.59,30.83,3110856,PPL
2013-11-05,30.78,30.82,30.4,30.4,5398692,PPL
2013-11-06,30.48,30.75,30.43,30.68,4946579,PPL
2013-11-07,30.82,31.2,30.57,30.66,6007417,PPL
2013-11-08,30.5,30.61,30.1,30.51,4550953,PPL
2013-11-11,30.56,30.61,30.3,30.48,2906937,PPL
2013-11-12,30.36,30.44,30.06,30.2,2841403,PPL
2013-11-13,30.02,30.34,29.91,30.33,3495030,PPL
2013-11-14,30.49,30.89,30.45,30.84,4468908,PPL
2013-11-15,30.85,31.08,30.74,31.08,4282429,PPL
2013-11-18,31.1,31.15,30.7706,30.9,3570661,PPL
2013-11-19,30.89,30.92,30.53,30.68,3353250,PPL
2013-11-20,30.61,30.87,30.39,30.39,4321473,PPL
2013-11-21,30.4,30.66,30.27,30.57,4062303,PPL
2013-11-22,30.68,31.05,30.63,30.7,5171759,PPL
2013-11-25,30.71,30.86,30.62,30.72,3788284,PPL
2013-11-26,30.8,30.82,30.38,30.38,4797237,PPL
2013-11-27,30.33,30.535,30.2,30.5,3704708,PPL
2013-11-29,30.56,30.92,30.46,30.71,2671974,PPL
2013-12-02,30.71,30.74,30.32,30.42,4050806,PPL
2013-12-03,30.38,30.76,30.35,30.74,4586248,PPL
2013-12-04,30.65,30.86,30.515,30.85,3047998,PPL
2013-12-05,30.81,30.84,30.22,30.29,5291873,PPL
2013-12-06,30.05,30.25,29.75,29.98,7009954,PPL
2013-12-09,29.94,30.11,29.77,30.06,4170885,PPL
2013-12-10,30.09,30.14,29.6,29.64,4034316,PPL
2013-12-11,29.6,29.64,29.25,29.31,4398274,PPL
2013-12-12,29.35,29.54,29.25,29.27,3925432,PPL
2013-12-13,29.36,29.39,29.06,29.25,3881278,PPL
2013-12-16,29.39,29.6126,29.31,29.41,2734520,PPL
2013-12-17,29.3,29.37,29.13,29.29,3681104,PPL
2013-12-18,29.345,29.69,28.95,29.68,4395665,PPL
2013-12-19,29.58,29.63,29.13,29.33,2959298,PPL
2013-12-20,29.42,29.74,29.41,29.68,5819595,PPL
2013-12-23,29.79,29.96,29.68,29.76,3308226,PPL
2013-12-24,29.78,29.933,29.63,29.86,1204469,PPL
2013-12-26,29.83,29.87,29.6516,29.75,1758617,PPL
2013-12-27,29.84,29.9,29.67,29.85,1648464,PPL
2013-12-30,29.78,29.97,29.78,29.95,2155710,PPL
2013-12-31,29.95,30.18,29.8543,30.09,2458751,PPL
2014-01-02,30.13,30.13,29.64,29.65,4663954,PPL
2014-01-03,30.02,30.06,29.4,29.62,4209477,PPL
2014-01-06,29.8,29.875,29.64,29.75,4406021,PPL
2014-01-07,29.78,29.94,29.65,29.92,4239220,PPL
2014-01-08,29.81,29.845,29.515,29.65,4464146,PPL
2014-01-09,29.7,29.765,29.58,29.7,5216716,PPL
2014-01-10,29.9,30.34,29.89,30.29,4978715,PPL
2014-01-13,30.15,30.31,29.98,30.14,3993333,PPL
2014-01-14,30.14,30.25,30.0,30.04,3381642,PPL
2014-01-15,30.01,30.07,29.68,29.69,6258532,PPL
2014-01-16,29.74,29.91,29.67,29.86,3883115,PPL
2014-01-17,29.94,29.98,29.59,29.59,4622554,PPL
2014-01-21,29.89,29.9,29.54,29.87,3750207,PPL
2014-01-22,29.91,30.2,29.8367,30.15,4290506,PPL
2014-01-23,30.12,30.21,29.88,30.16,3415170,PPL
2014-01-24,30.05,30.369,29.855,29.87,3600159,PPL
2014-01-27,29.88,29.93,29.71,29.75,3256280,PPL
2014-01-28,29.8,30.095,29.72,30.06,4429043,PPL
2014-01-29,30.05,30.26,29.87,30.07,5098198,PPL
2014-01-30,30.13,30.459,30.0,30.39,3758631,PPL
2014-01-31,30.14,30.625,30.07,30.57,5802949,PPL
2014-02-03,30.9,30.92,30.41,30.49,5781499,PPL
2014-02-04,30.58,30.6,30.1,30.3,4714863,PPL
2014-02-05,30.23,30.28,30.04,30.11,3206449,PPL
2014-02-06,30.3,30.51,30.14,30.29,6233995,PPL
2014-02-07,30.34,30.42,30.16,30.34,5096609,PPL
2014-02-10,30.32,30.75,30.16,30.74,4019454,PPL
2014-02-11,30.7,31.17,30.7,31.08,4112251,PPL
2014-02-12,30.98,31.15,30.85,31.09,2565911,PPL
2014-02-13,30.98,31.42,30.97,31.37,3033469,PPL
2014-02-14,31.29,31.52,31.26,31.52,2922310,PPL
2014-02-18,31.67,31.89,31.59,31.78,3055769,PPL
2014-02-19,31.72,31.89,31.52,31.61,2783798,PPL
2014-02-20,31.64,31.92,31.62,31.79,3602678,PPL
2014-02-21,31.87,32.055,31.77,31.8,3096073,PPL
2014-02-24,31.91,32.14,31.8,31.81,3769520,PPL
2014-02-25,31.84,32.17,31.77,31.91,3684539,PPL
2014-02-26,31.98,32.19,31.92,32.14,4150038,PPL
2014-02-27,32.15,32.2,31.87,31.96,3871285,PPL
2014-02-28,32.1,32.32,32.02,32.29,3714688,PPL
2014-03-03,32.19,32.29,31.83,32.01,4450625,PPL
2014-03-04,32.21,32.39,32.12,32.31,4893264,PPL
2014-03-05,32.31,32.34,31.92,32.0,5041714,PPL
2014-03-06,31.64,31.69,31.23,31.37,4107706,PPL
2014-03-07,31.32,31.84,31.19,31.84,5294117,PPL
2014-03-10,31.8,31.9,31.62,31.73,4545103,PPL
2014-03-11,31.76,31.85,31.45,31.66,3275792,PPL
2014-03-12,31.63,32.19,31.62,32.19,4576013,PPL
2014-03-13,32.18,32.5,32.07,32.37,6479022,PPL
2014-03-14,32.29,32.905,32.24,32.77,5512811,PPL
2014-03-17,32.81,32.84,32.56,32.76,3326252,PPL
2014-03-18,32.74,32.89,32.63,32.8,3094261,PPL
2014-03-19,32.8,32.85,32.05,32.21,3701150,PPL
2014-03-20,32.19,32.22,31.8,32.21,4820666,PPL
2014-03-21,32.39,32.815,32.28,32.44,7408659,PPL
2014-03-24,32.49,32.7,32.34,32.37,4237718,PPL
2014-03-25,32.4,32.525,32.1,32.37,4544425,PPL
2014-03-26,32.42,32.68,32.305,32.41,4619333,PPL
2014-03-27,32.36,32.875,32.2601,32.81,7333216,PPL
2014-03-28,32.75,33.0,32.64,32.98,2992229,PPL
2014-03-31,33.01,33.24,32.72,33.14,5860835,PPL
2014-04-01,33.24,33.24,32.71,32.77,5950513,PPL
2014-04-02,32.79,32.79,32.41,32.42,5216065,PPL
2014-04-03,32.5,32.61,32.32,32.47,3422940,PPL
2014-04-04,32.35,33.02,32.32,32.71,4423955,PPL
2014-04-07,32.75,33.3,32.67,32.8,4319758,PPL
2014-04-08,32.72,33.3,32.53,33.29,5328958,PPL
2014-04-09,33.31,33.35,32.75,33.03,5414165,PPL
2014-04-10,33.1,33.48,32.92,33.02,4595779,PPL
2014-04-11,33.0,33.22,32.58,32.6,7209730,PPL
2014-04-14,32.72,32.89,32.57,32.75,5754918,PPL
2014-04-15,32.84,33.34,32.81,33.21,6118242,PPL
2014-04-16,33.33,33.42,33.13,33.42,3152153,PPL
2014-04-17,33.33,33.537,33.04,33.14,4032422,PPL
2014-04-21,33.25,33.33,32.79,32.94,6312142,PPL
2014-04-22,32.9,33.01,32.77,32.94,5623084,PPL
2014-04-23,33.0,33.5622,32.94,33.11,8970846,PPL
2014-04-24,33.29,33.57,33.13,33.39,4423339,PPL
2014-04-25,33.43,33.7,33.38,33.55,4409552,PPL
2014-04-28,33.55,33.86,33.43,33.63,5100182,PPL
2014-04-29,33.62,33.8,33.315,33.45,4397173,PPL
2014-04-30,33.44,33.94,33.22,33.34,10413385,PPL
2014-05-01,33.55,34.38,33.3,34.21,7339905,PPL
2014-05-02,33.95,34.43,33.7,33.8,6546083,PPL
2014-05-05,33.81,34.38,33.76,34.36,4760960,PPL
2014-05-06,34.19,34.44,34.0,34.2,5650102,PPL
2014-05-07,34.25,34.63,34.11,34.5,6865988,PPL
2014-05-08,34.56,34.56,34.0,34.07,3402827,PPL
2014-05-09,34.15,34.21,33.56,33.63,4107414,PPL
2014-05-12,33.75,33.75,33.0048,33.11,4021384,PPL
2014-05-13,33.17,33.4,33.1,33.39,4329014,PPL
2014-05-14,33.43,33.65,33.26,33.55,3672793,PPL
2014-05-15,33.6,33.8,33.55,33.77,4942576,PPL
2014-05-16,33.81,34.15,33.601,34.14,7162668,PPL
2014-05-19,34.12,34.14,33.37,33.58,5953649,PPL
2014-05-20,33.57,33.78,33.205,33.27,3591562,PPL
2014-05-21,33.34,33.39,33.14,33.32,3288851,PPL
2014-05-22,33.42,33.67,33.3601,33.57,4602971,PPL
2014-05-23,33.53,33.73,33.35,33.38,3982745,PPL
2014-05-27,34.01,34.46,33.95,34.34,8641036,PPL
2014-05-28,34.3,34.66,34.11,34.64,5846901,PPL
2014-05-29,34.78,34.87,34.405,34.78,4185300,PPL
2014-05-30,34.76,35.12,34.71,35.09,4455175,PPL
2014-06-02,34.99,35.06,34.72,34.78,2632788,PPL
2014-06-03,34.68,35.25,34.64,34.99,4625150,PPL
2014-06-04,34.86,34.965,34.69,34.86,2377764,PPL
2014-06-05,34.86,35.08,34.75,34.91,3959665,PPL
2014-06-06,34.57,34.78,34.53,34.66,4142028,PPL
2014-06-09,34.57,34.69,34.1,34.22,3480226,PPL
2014-06-10,34.97,35.1785,34.67,34.69,7881306,PPL
2014-06-11,34.64,34.66,33.68,33.72,9112333,PPL
2014-06-12,33.79,33.82,33.165,33.52,7015917,PPL
2014-06-13,33.62,34.19,33.44,34.03,5573399,PPL
2014-06-16,33.95,34.58,33.92,34.27,4718970,PPL
2014-06-17,34.15,34.31,33.99,34.02,3921286,PPL
2014-06-18,34.03,34.72,34.0,34.69,4767808,PPL
2014-06-19,34.26,35.04,34.26,34.78,3966997,PPL
2014-06-20,34.84,34.93,34.58,34.62,3499074,PPL
2014-06-23,34.57,34.71,34.245,34.47,3128509,PPL
2014-06-24,34.4,34.7,34.3899,34.51,3258548,PPL
2014-06-25,34.45,34.65,34.25,34.56,3545297,PPL
2014-06-26,34.58,34.79,34.46,34.76,3424634,PPL
2014-06-27,34.76,35.2,34.6,35.19,5910819,PPL
2014-06-30,35.26,35.56,35.01,35.53,4371788,PPL
2014-07-01,35.52,35.52,35.15,35.16,3515195,PPL
2014-07-02,35.08,35.09,34.16,34.33,4036038,PPL
2014-07-03,34.27,34.27,33.85,34.03,2643827,PPL
2014-07-07,33.99,34.26,33.89,34.08,2767804,PPL
2014-07-08,33.97,34.21,33.92,34.12,3555909,PPL
2014-07-09,34.22,34.28,33.81,34.0,4000338,PPL
2014-07-10,34.01,34.32,34.0,34.24,2183855,PPL
2014-07-11,34.19,34.31,33.71,33.83,3746049,PPL
2014-07-14,33.9,33.93,33.36,33.38,4006348,PPL
2014-07-15,33.37,33.66,33.34,33.53,3185517,PPL
2014-07-16,33.58,33.75,33.4,33.65,2933839,PPL
2014-07-17,33.47,33.92,33.29,33.84,3992225,PPL
2014-07-18,33.47,33.92,33.29,33.84,3992225,PPL
2014-07-21,33.63,33.81,33.45,33.77,4188575,PPL
2014-07-22,33.83,33.9,33.6,33.64,2746276,PPL
2014-07-23,33.67,33.77,33.56,33.67,2425683,PPL
2014-07-24,33.68,33.829,33.505,33.78,2255012,PPL
2014-07-25,33.76,33.92,33.37,33.43,1991176,PPL
2014-07-28,33.43,34.1,33.39,34.04,2866439,PPL
2014-07-29,34.13,34.13,33.69,33.7,2054243,PPL
2014-07-30,33.75,33.93,33.09,33.13,3400715,PPL
2014-07-31,33.06,33.51,32.65,32.99,4606066,PPL
2014-08-01,32.79,33.32,32.72,33.14,4099640,PPL
2014-08-04,33.2,33.25,32.37,33.04,6081839,PPL
2014-08-05,32.88,33.09,32.43,32.54,3742160,PPL
2014-08-06,32.4,32.48,31.79,31.94,8253502,PPL
2014-08-07,32.08,32.48,32.08,32.39,4657243,PPL
2014-08-08,32.54,33.03,32.54,33.0,9586935,PPL
2014-08-11,33.14,33.26,32.93,33.0,3247631,PPL
2014-08-12,33.01,33.315,32.9136,33.14,3468404,PPL
2014-08-13,33.13,33.33,32.965,33.3,3977355,PPL
2014-08-14,33.31,33.7,33.31,33.68,2553962,PPL
2014-08-15,33.69,34.05,33.64,33.81,4376315,PPL
2014-08-18,33.85,33.95,33.51,33.65,2731734,PPL
2014-08-19,33.73,34.11,33.63,34.09,2940545,PPL
2014-08-20,34.12,34.16,33.855,34.08,2297572,PPL
2014-08-21,34.14,34.46,34.12,34.29,2420750,PPL
2014-08-22,34.31,34.46,33.98,34.17,2032617,PPL
2014-08-25,34.22,34.52,34.1416,34.32,2213835,PPL
2014-08-26,34.43,34.55,33.88,33.93,2848935,PPL
2014-08-27,33.96,34.32,33.96,34.3,3132438,PPL
2014-08-28,34.2,34.52,34.14,34.45,1992219,PPL
2014-08-29,34.41,34.64,34.36,34.63,3737024,PPL
2014-09-02,34.53,34.72,34.09,34.27,3047718,PPL
2014-09-03,34.48,34.632,34.375,34.5,2080208,PPL
2014-09-04,34.38,34.54,34.2,34.43,3021544,PPL
2014-09-05,34.48,34.64,34.41,34.57,3983803,PPL
2014-09-08,34.22,34.22,33.5,33.7,4676247,PPL
2014-09-09,33.52,33.53,33.2,33.32,4914060,PPL
2014-09-10,33.25,33.3,32.81,32.97,5258341,PPL
2014-09-11,32.91,33.255,32.79,33.18,4664119,PPL
2014-09-12,33.03,33.055,32.515,32.63,3512933,PPL
2014-09-15,32.64,32.79,32.54,32.64,3044882,PPL
2014-09-16,32.56,33.51,32.53,33.5,5679168,PPL
2014-09-17,33.58,33.85,33.34,33.46,4436434,PPL
2014-09-18,33.46,33.52,33.1,33.28,4124118,PPL
2014-09-19,33.3,33.71,33.23,33.64,6848308,PPL
2014-09-22,33.54,33.545,33.15,33.32,2852458,PPL
2014-09-23,33.3,33.38,33.11,33.11,2890911,PPL
2014-09-24,33.15,33.18,32.61,32.78,4339766,PPL
2014-09-25,32.79,33.05,32.75,32.82,3949166,PPL
2014-09-26,32.88,32.91,32.41,32.72,2827895,PPL
2014-09-29,32.6,33.01,32.53,32.94,3131251,PPL
2014-09-30,33.02,33.34,32.74,32.84,4104485,PPL
2014-10-01,32.95,33.46,32.905,33.1,4962561,PPL
2014-10-02,33.09,33.35,33.02,33.15,3083510,PPL
2014-10-03,33.26,33.58,32.93,33.48,2498739,PPL
2014-10-06,33.5,33.63,33.26,33.47,1631442,PPL
2014-10-07,33.42,34.04,33.36,33.58,3699576,PPL
2014-10-08,33.65,34.3,33.6,34.27,3732975,PPL
2014-10-09,34.23,34.49,33.7,33.7,4823929,PPL
2014-10-10,33.78,34.31,33.68,33.78,4525667,PPL
2014-10-13,33.86,34.15,33.64,33.64,4435618,PPL
2014-10-14,33.81,34.18,33.37,33.59,9104216,PPL
2014-10-15,33.51,33.72,32.12,32.49,11683380,PPL
2014-10-16,32.12,33.16,32.09,33.05,6203860,PPL
2014-10-17,33.25,33.4,32.85,33.35,4779476,PPL
2014-10-20,33.4,33.95,33.36,33.94,3755219,PPL
2014-10-21,34.01,34.08,33.74,33.94,2934144,PPL
2014-10-22,34.0,34.51,33.97,34.36,4691019,PPL
2014-10-23,34.61,34.66,34.26,34.35,3650483,PPL
2014-10-24,34.32,34.6,34.22,34.53,2574692,PPL
2014-10-27,34.62,34.75,34.4,34.67,3109838,PPL
2014-10-28,34.7,34.83,34.4,34.83,3830823,PPL
2014-10-29,34.84,34.95,34.17,34.51,3254749,PPL
2014-10-30,36.14,36.3,35.75,35.86,5611971,PPL
2014-10-31,34.97,35.02,34.68,34.99,6488836,PPL
2014-11-03,35.02,35.25,34.89,35.14,4330297,PPL
2014-11-04,35.09,35.42,34.78,34.94,3270759,PPL
2014-11-05,35.4,36.42,35.23,36.39,11241702,PPL
2014-11-06,36.33,36.33,35.62,35.99,7681424,PPL
2014-11-07,36.0,36.51,35.91,36.51,4160527,PPL
2014-11-10,36.4,36.8,36.36,36.78,4310879,PPL
2014-11-11,36.73,36.81,36.46,36.57,3525628,PPL
2014-11-12,36.14,36.3,35.75,35.86,5611971,PPL
2014-11-13,35.92,36.175,35.63,35.71,3242153,PPL
2014-11-14,35.58,35.66,35.37,35.44,4887578,PPL
2014-11-17,35.43,35.72,35.29,35.64,4761490,PPL
2014-11-18,35.72,35.92,35.5,35.62,3325803,PPL
2014-11-19,35.52,35.61,35.26,35.39,4992997,PPL
2014-11-20,35.47,35.47,35.11,35.26,3921300,PPL
2014-11-21,35.63,35.63,35.205,35.51,4123439,PPL
2014-11-24,35.6,35.68,35.07,35.15,3401819,PPL
2014-11-25,35.24,35.27,34.85,35.2,3854039,PPL
2014-11-26,35.16,35.39,35.13,35.24,2872281,PPL
2014-11-28,35.39,35.7301,35.27,35.53,1617999,PPL
2014-12-01,35.48,35.75,35.31,35.6,3185103,PPL
2014-12-02,35.54,35.9,35.36,35.88,4084071,PPL
2014-12-03,35.85,35.98,35.76,35.9,5829208,PPL
2014-12-04,35.85,36.06,35.53,35.63,4043372,PPL
2014-12-05,35.37,35.69,35.09,35.25,4084673,PPL
2014-12-08,34.93,35.385,34.93,35.22,3640179,PPL
2014-12-09,35.08,35.63,35.08,35.44,3633344,PPL
2014-12-10,35.45,35.7,34.95,34.98,3020454,PPL
2014-12-11,35.06,35.62,35.06,35.32,3282032,PPL
2014-12-12,35.21,35.51,34.99,35.02,3295039,PPL
2014-12-15,35.05,35.19,34.39,34.42,4226955,PPL
2014-12-16,34.48,34.83,34.11,34.2,4279504,PPL
2014-12-17,34.3,34.96,34.25,34.84,3930636,PPL
2014-12-18,35.07,35.8701,34.93,35.86,5208962,PPL
2014-12-19,35.81,36.275,35.68,36.01,6722024,PPL
2014-12-22,36.46,36.47,35.65,36.02,3998593,PPL
2014-12-23,36.15,36.52,36.07,36.39,2607795,PPL
2014-12-24,36.38,37.17,36.38,36.99,2575272,PPL
2014-12-26,37.0,37.56,37.0,37.34,3879563,PPL
2014-12-29,37.35,38.1399,37.35,37.94,3835450,PPL
2014-12-30,37.81,37.86,37.15,37.22,2369473,PPL
2014-12-31,37.27,37.3399,36.28,36.33,3521842,PPL
2015-01-02,36.48,36.58,35.9899,36.36,3770594,PPL
2015-01-05,36.14,36.32,35.27,35.52,5514405,PPL
2015-01-06,35.46,35.92,35.28,35.51,5248050,PPL
2015-01-07,35.58,35.89,35.36,35.67,4038485,PPL
2015-01-08,35.81,35.96,35.4,35.53,5508290,PPL
2015-01-09,35.65,35.7,35.3,35.35,4386803,PPL
2015-01-12,35.47,35.51,34.855,35.17,5063747,PPL
2015-01-13,35.42,35.68,34.73,34.8,10441475,PPL
2015-01-14,34.76,35.27,34.7,35.22,4437385,PPL
2015-01-15,35.28,35.46,35.1,35.32,4349861,PPL
2015-01-16,35.35,35.35,35.08,35.33,5238617,PPL
2015-01-20,35.5,35.63,35.31,35.59,3891959,PPL
2015-01-21,35.42,36.11,35.31,36.02,4304777,PPL
2015-01-22,36.23,36.26,35.365,35.7,4467190,PPL
2015-01-23,35.82,35.99,35.7,35.77,2914345,PPL
2015-01-26,35.64,35.72,35.321,35.71,2630719,PPL
2015-01-27,35.56,35.86,35.5,35.7,3168440,PPL
2015-01-28,35.53,36.02,35.43,35.52,5262096,PPL
2015-01-29,35.42,35.97,35.2,35.9,4269366,PPL
2015-01-30,35.77,35.95,35.43,35.5,5586958,PPL
2015-02-02,35.5,35.9,35.05,35.9,5087251,PPL
2015-02-03,35.86,36.38,35.65,36.38,5582323,PPL
2015-02-04,36.29,36.38,35.76,35.81,4131882,PPL
2015-02-05,36.14,36.74,35.94,36.32,3684203,PPL
2015-02-06,36.14,36.23,35.025,35.22,6803650,PPL
2015-02-09,35.1,35.27,34.52,34.65,6203877,PPL
2015-02-10,34.62,35.33,34.62,35.3,4114181,PPL
2015-02-11,35.06,35.14,34.55,34.73,4276519,PPL
2015-02-12,34.74,34.96,34.62,34.85,4995779,PPL
2015-02-13,34.73,34.83,34.27,34.69,5089693,PPL
2015-02-17,34.55,34.82,34.32,34.57,5520969,PPL
2015-02-18,34.53,35.46,34.505,35.42,5093665,PPL
2015-02-19,35.43,35.47,34.96,35.16,4823295,PPL
2015-02-20,35.14,35.2,34.49,34.98,5702468,PPL
2015-02-23,35.05,35.17,34.78,35.17,3273929,PPL
2015-02-24,35.11,35.48,35.0,35.25,3927163,PPL
2015-02-25,35.14,35.25,34.53,34.62,4316218,PPL
2015-02-26,34.7,34.7636,34.14,34.28,4383894,PPL
2015-02-27,34.38,34.38,34.02,34.1,5347508,PPL
2015-03-02,34.03,34.09,33.18,33.4,6819707,PPL
2015-03-03,33.34,33.59,33.13,33.5,3845309,PPL
2015-03-04,33.38,33.3828,32.98,33.25,3994705,PPL
2015-03-05,33.4,33.67,33.24,33.41,5565438,PPL
2015-03-06,32.56,32.56,31.6,31.74,7068037,PPL
2015-03-09,31.87,32.03,31.52,31.74,5303733,PPL
2015-03-10,31.64,32.05,31.5203,31.63,4837670,PPL
2015-03-11,31.74,31.8,31.31,31.4,3259395,PPL
2015-03-12,31.63,32.03,31.6,31.91,4736114,PPL
2015-03-13,31.83,31.905,31.52,31.8,4314927,PPL
2015-03-16,31.93,32.49,31.93,32.3,3469228,PPL
2015-03-17,32.16,32.53,32.11,32.29,4188918,PPL
2015-03-18,32.3,34.23,32.22,34.05,12947149,PPL
2015-03-19,33.9,34.11,33.54,33.69,6104977,PPL
2015-03-20,33.9,34.47,33.83,34.36,10864069,PPL
2015-03-23,34.36,34.39,33.97,34.16,5230885,PPL
2015-03-24,34.22,34.37,33.74,33.81,5578635,PPL
2015-03-25,33.84,33.9999,33.04,33.11,10860356,PPL
2015-03-26,33.03,33.41,32.93,33.02,4587998,PPL
2015-03-27,33.08,33.43,32.87,33.15,3026387,PPL
2015-03-30,33.26,33.65,32.99,33.56,4132879,PPL
2015-03-31,33.46,33.83,33.415,33.66,5808133,PPL
2015-04-01,33.23,33.74,32.84,33.67,5761411,PPL
2015-04-02,33.64,34.03,33.64,33.85,3347094,PPL
2015-04-06,33.95,34.6,33.9,34.38,4392246,PPL
2015-04-07,34.38,34.4,33.9,33.94,3165200,PPL
2015-04-08,34.02,34.15,33.725,34.08,3627637,PPL
2015-04-09,33.97,34.02,33.41,33.72,4498513,PPL
2015-04-10,33.76,34.17,33.72,34.05,4049985,PPL
2015-04-13,33.98,34.0,33.5,33.53,3315916,PPL
2015-04-14,33.69,33.93,33.56,33.86,2906817,PPL
2015-04-15,33.89,34.19,33.51,33.56,4991708,PPL
2015-04-16,33.55,33.55,33.06,33.46,4558424,PPL
2015-04-17,33.33,33.6,33.21,33.29,3044837,PPL
2015-04-20,33.38,33.9,33.38,33.8,3464693,PPL
2015-04-21,33.85,34.1,33.5162,33.61,2479984,PPL
2015-04-22,33.67,34.0462,33.5,33.97,4616926,PPL
2015-04-23,33.92,34.495,33.9,34.24,4247925,PPL
2015-04-24,34.23,34.72,34.1,34.58,4283569,PPL
2015-04-27,34.24,34.75,33.95,34.02,4333602,PPL
2015-04-28,33.9,34.385,33.81,34.37,3842616,PPL
2015-04-29,34.03,34.49,33.96,34.41,3669558,PPL
2015-04-30,34.36,34.49,33.81,34.03,5945518,PPL
2015-05-01,34.12,34.24,33.76,34.19,4769492,PPL
2015-05-04,34.22,34.73,34.14,34.45,3149382,PPL
2015-05-05,34.29,34.38,33.7,33.75,3719234,PPL
2015-05-06,33.7,33.84,32.92,33.38,5847838,PPL
2015-05-07,33.57,33.86,33.19,33.4,5431194,PPL
2015-05-08,33.99,34.24,33.68,33.9,5450945,PPL
2015-05-11,33.75,34.225,33.72,33.75,4233939,PPL
2015-05-12,33.58,33.76,33.37,33.64,4049335,PPL
2015-05-13,33.67,33.76,33.08,33.29,4229336,PPL
2015-05-14,33.42,33.6827,33.36,33.58,3268525,PPL
2015-05-15,33.68,34.05,33.62,33.93,2926019,PPL
2015-05-18,33.76,34.33,33.68,34.28,3541493,PPL
2015-05-19,34.11,34.75,33.98,34.6,6574341,PPL
2015-05-20,34.63,35.09,34.52,34.85,4737496,PPL
2015-05-21,34.84,34.98,34.46,34.56,4573440,PPL
2015-05-22,34.44,34.61,34.13,34.42,3595871,PPL
2015-05-26,34.4,34.44,34.157,34.32,3781371,PPL
2015-05-27,34.46,34.77,34.3801,34.67,3804131,PPL
2015-05-28,34.67,34.92,34.52,34.8,4345327,PPL
2015-05-29,34.75,34.9,34.58,34.71,3628440,PPL
2015-06-01,34.73,34.965,34.56,34.77,5041976,PPL
2015-06-02,32.35,32.42,31.65,31.81,10570457,PPL
2015-06-03,31.9,31.97,31.38,31.46,6317424,PPL
2015-06-04,31.42,31.69,31.37,31.45,5658197,PPL
2015-06-05,31.12,31.16,30.75,30.95,6069047,PPL
2015-06-08,30.52,30.57,30.1,30.12,7184711,PPL
2015-06-09,30.17,30.255,30.06,30.1,5471988,PPL
2015-06-10,30.34,30.485,30.14,30.22,5853134,PPL
2015-06-11,30.47,30.6,30.3,30.53,5840440,PPL
2015-06-12,30.4,30.51,30.12,30.15,3058482,PPL
2015-06-15,30.13,30.22,29.92,29.92,3994562,PPL
2015-06-16,29.92,30.13,29.75,30.03,5661950,PPL
2015-06-17,30.0,30.43,29.95,30.36,4897549,PPL
2015-06-18,30.37,30.96,30.36,30.82,4600812,PPL
2015-06-19,30.7,30.95,30.52,30.53,4645903,PPL
2015-06-22,30.89,30.93,30.54,30.61,3808281,PPL
2015-06-23,30.57,30.64,30.03,30.06,3933954,PPL
2015-06-24,30.06,30.21,29.72,29.72,4777101,PPL
2015-06-25,29.82,29.89,29.6,29.64,3430983,PPL
2015-06-26,29.63,29.92,29.51,29.75,4237350,PPL
2015-06-29,29.77,30.09,29.44,29.45,5166381,PPL
2015-06-30,29.58,29.6,29.33,29.47,6454162,PPL
2015-07-01,29.66,29.68,29.32,29.55,5556204,PPL
2015-07-02,29.75,30.0,29.605,29.8,5986652,PPL
2015-07-06,29.89,30.08,29.775,30.02,7680144,PPL
2015-07-07,30.13,31.05,30.13,30.93,7925509,PPL
2015-07-08,30.79,30.99,30.7101,30.85,5764825,PPL
2015-07-09,30.98,31.07,30.525,30.64,4454061,PPL
2015-07-10,30.78,31.29,30.64,31.03,7854946,PPL
2015-07-13,31.16,31.2,30.82,30.97,3792067,PPL
2015-07-14,31.07,31.17,30.8449,30.99,3470250,PPL
2015-07-15,30.99,31.23,30.77,31.23,4693796,PPL
2015-07-16,31.23,31.53,31.22,31.42,4679787,PPL
2015-07-17,31.36,31.36,31.09,31.1,3527441,PPL
2015-07-20,31.1,31.12,30.8,31.04,3179056,PPL
2015-07-21,30.9,31.04,30.8,30.9,3326839,PPL
2015-07-22,30.89,31.1999,30.88,30.98,4076697,PPL
2015-07-23,30.95,30.98,30.5632,30.71,4534805,PPL
2015-07-24,30.68,30.835,30.535,30.7,3662499,PPL
2015-07-27,30.74,31.21,30.73,31.06,3582124,PPL
2015-07-28,31.21,31.34,31.03,31.22,3603634,PPL
2015-07-29,31.15,31.3,31.01,31.3,3278647,PPL
2015-07-30,31.14,31.56,31.13,31.51,4286970,PPL
2015-07-31,31.75,32.08,31.74,31.81,3787922,PPL
2015-08-03,31.9,32.1,31.7,31.88,4393422,PPL
2015-08-04,31.77,31.85,31.48,31.53,2881189,PPL
2015-08-05,31.67,31.89,31.58,31.73,3036947,PPL
2015-08-06,31.75,32.13,31.45,32.09,3003308,PPL
2015-08-07,32.08,32.5601,31.8,32.36,5414243,PPL
2015-08-10,32.32,32.67,32.32,32.41,3252762,PPL
2015-08-11,32.57,32.82,32.36,32.65,3975548,PPL
2015-08-12,32.54,33.28,32.52,33.25,6109166,PPL
2015-08-13,33.14,33.29,32.785,33.15,5110108,PPL
2015-08-14,33.15,33.4399,32.93,33.36,2515550,PPL
2015-08-17,33.48,33.68,33.285,33.58,3477057,PPL
2015-08-18,33.51,33.55,33.29,33.43,3044144,PPL
2015-08-19,33.32,33.67,33.16,33.52,2775721,PPL
2015-08-20,33.3,33.83,33.2,33.37,3333855,PPL
2015-08-21,33.24,33.47,32.9,32.9,4154228,PPL
2015-08-24,31.89,32.47,31.2,31.37,7913947,PPL
2015-08-25,31.9,31.98,30.52,30.54,6989176,PPL
2015-08-26,30.94,31.39,30.505,31.28,6394931,PPL
2015-08-27,31.51,31.76,31.2551,31.75,3626743,PPL
2015-08-28,31.72,31.74,30.925,31.37,4667856,PPL
2015-08-31,31.26,31.29,30.63,30.99,4992316,PPL
2015-09-01,30.6,30.67,29.825,30.0,6138878,PPL
2015-09-02,30.34,30.39,29.87,30.15,4539725,PPL
2015-09-03,30.25,30.48,30.07,30.26,3509491,PPL
2015-09-04,30.0,30.06,29.585,29.67,4138604,PPL
2015-09-08,29.71,29.9,29.52,29.88,5852718,PPL
2015-09-09,30.0,30.05,29.35,29.41,5553647,PPL
2015-09-10,29.43,29.82,29.4,29.52,4947303,PPL
2015-09-11,29.39,29.67,29.1762,29.67,3739075,PPL
2015-09-14,29.71,30.085,29.69,29.85,4727275,PPL
2015-09-15,29.91,30.12,29.68,30.08,3395384,PPL
2015-09-16,30.13,30.46,30.1,30.33,3729585,PPL
2015-09-17,30.36,31.135,30.27,30.8,4979750,PPL
2015-09-18,30.66,31.23,30.66,30.96,7143998,PPL
2015-09-21,31.06,31.34,31.01,31.33,4778136,PPL
2015-09-22,31.19,31.33,30.79,31.04,6594439,PPL
2015-09-23,31.11,31.19,30.86,31.08,3180459,PPL
2015-09-24,30.96,31.695,30.92,31.58,5739810,PPL
2015-09-25,31.61,32.18,31.42,31.97,4284134,PPL
2015-09-28,32.06,32.23,31.81,31.9,7474368,PPL
2015-09-29,31.95,32.305,31.91,32.21,6507501,PPL
2015-09-30,32.35,32.91,32.28,32.89,5785015,PPL
2015-10-01,33.0,33.0,32.22,32.6,8029022,PPL
2015-10-02,32.77,33.12,32.53,33.04,7273580,PPL
2015-10-05,33.18,33.54,33.0,33.48,5862042,PPL
2015-10-06,33.47,33.5,32.9,33.06,5045041,PPL
2015-10-07,33.07,33.15,32.49,32.63,7015366,PPL
2015-10-08,32.56,33.13,32.43,33.09,6386493,PPL
2015-10-09,33.03,33.16,32.91,33.03,5295782,PPL
2015-10-12,33.03,33.4901,33.03,33.42,4200846,PPL
2015-10-13,33.35,33.57,33.18,33.43,5841777,PPL
2015-10-14,33.46,33.8089,33.39,33.68,3915779,PPL
2015-10-15,33.81,34.31,33.64,34.19,4656045,PPL
2015-10-16,34.37,34.55,34.18,34.46,4365307,PPL
2015-10-19,34.23,34.46,34.01,34.29,4629709,PPL
2015-10-20,34.17,34.44,34.02,34.28,3590675,PPL
2015-10-21,34.43,34.57,34.165,34.25,2871342,PPL
2015-10-22,34.34,34.92,34.29,34.75,3655885,PPL
2015-10-23,34.67,34.69,34.05,34.18,3130589,PPL
2015-10-26,34.24,34.33,33.9,34.33,3262703,PPL
2015-10-27,34.19,34.35,34.07,34.3,2963675,PPL
2015-10-28,34.34,34.4701,33.131,33.42,7043480,PPL
2015-10-29,33.8,33.93,33.0,33.79,7157745,PPL
2015-10-30,33.94,34.48,33.82,34.4,5514813,PPL
2015-11-02,34.33,34.48,33.83,34.15,5790568,PPL
2015-11-03,34.1,34.385,33.89,34.35,3143034,PPL
2015-11-04,34.29,34.595,34.27,34.52,3289412,PPL
2015-11-05,34.46,34.6,34.22,34.22,2258953,PPL
2015-11-06,33.61,33.74,32.78,33.08,6791740,PPL
2015-11-09,32.99,33.1699,32.62,33.05,3387095,PPL
2015-11-10,33.07,33.37,33.04,33.28,3427661,PPL
2015-11-11,33.44,34.05,33.38,33.99,4481039,PPL
2015-11-12,33.86,34.29,33.29,33.31,7406611,PPL
2015-11-13,33.37,33.7,32.97,33.06,4640269,PPL
2015-11-16,33.12,34.04,33.1,34.03,4382948,PPL
2015-11-17,33.91,34.17,33.25,33.37,3353595,PPL
2015-11-18,33.4,33.71,33.0,33.62,3662861,PPL
2015-11-19,33.74,34.17,33.725,34.11,4281058,PPL
2015-11-20,34.33,34.8,34.18,34.5,6515061,PPL
2015-11-23,34.93,35.0,33.85,33.97,4437614,PPL
2015-11-24,33.78,33.975,33.4801,33.93,4136236,PPL
2015-11-25,33.91,33.93,33.42,33.65,3172823,PPL
2015-11-27,33.65,33.79,33.58,33.65,2026428,PPL
2015-11-30,33.72,34.31,33.64,34.04,6453142,PPL
2015-12-01,34.2,34.34,33.82,34.2,7239042,PPL
2015-12-02,34.04,34.15,33.09,33.18,5805838,PPL
2015-12-03,33.02,33.18,32.8535,33.01,5776485,PPL
2015-12-04,33.14,33.8,33.14,33.74,5229244,PPL
2015-12-07,33.62,33.8,33.265,33.57,6527120,PPL
2015-12-08,33.12,33.22,32.948,33.11,4660115,PPL
2015-12-09,32.97,33.68,32.94,33.43,4937034,PPL
2015-12-10,33.36,33.41,32.87,32.93,3079919,PPL
2015-12-11,32.73,33.02,32.57,32.71,3855330,PPL
2015-12-14,32.65,32.89,32.36,32.77,4005874,PPL
2015-12-15,32.87,33.35,32.81,33.26,3952696,PPL
2015-12-16,33.39,33.91,33.35,33.83,5380130,PPL
2015-12-17,33.81,34.1,33.55,33.92,3339317,PPL
2015-12-18,33.83,33.86,33.24,33.64,6779605,PPL
2015-12-21,33.73,33.84,33.27,33.38,3737429,PPL
2015-12-22,33.48,33.91,33.15,33.81,4702863,PPL
2015-12-23,33.97,34.4,33.95,34.24,3840121,PPL
2015-12-24,34.16,34.42,34.1,34.26,1269091,PPL
2015-12-28,34.11,34.3,34.02,34.14,2733703,PPL
2015-12-29,34.34,34.48,34.24,34.44,2857917,PPL
2015-12-30,34.45,34.47,34.16,34.34,2568092,PPL
2015-12-31,34.39,34.39,33.75,34.13,3044711,PPL
2016-01-04,33.9,33.93,33.37,33.68,5092491,PPL
2016-01-05,33.69,34.1,33.23,34.04,5068774,PPL
2016-01-06,33.77,34.13,33.64,33.93,4119091,PPL
2016-01-07,33.67,33.83,33.42,33.54,3897710,PPL
2016-01-08,33.57,33.82,33.325,33.39,5717778,PPL
2016-01-11,33.59,34.01,33.45,33.89,5937826,PPL
2016-01-12,33.99,33.99,33.26,33.55,5806414,PPL
2016-01-13,33.62,33.845,33.4,33.5,4977456,PPL
2016-01-14,33.55,34.41,33.23,34.16,6294428,PPL
2016-01-15,33.61,33.99,32.97,33.29,6194438,PPL
2016-01-19,33.55,33.76,33.26,33.63,6161454,PPL
2016-01-20,33.4,33.55,32.18,32.8,8371482,PPL
2016-01-21,32.9,33.31,32.62,33.23,5109618,PPL
2016-01-22,33.46,34.1,33.24,34.01,4789717,PPL
2016-01-25,33.98,34.17,33.71,33.76,4359619,PPL
2016-01-26,33.8,34.29,33.66,33.83,4058270,PPL
2016-01-27,33.71,34.11,33.54,33.84,3900961,PPL
2016-01-28,33.84,34.5525,33.6,34.32,3880864,PPL
2016-01-29,34.69,35.15,34.5,35.06,5248864,PPL
2016-02-01,35.15,36.1,35.08,35.92,10278161,PPL
2016-02-02,35.57,36.57,35.52,36.37,8670801,PPL
2016-02-03,36.47,37.05,36.36,36.69,7882013,PPL
2016-02-04,36.37,37.23,35.9,36.66,8225155,PPL
2016-02-05,36.32,36.55,35.85,36.16,7619454,PPL
2016-02-08,35.77,36.41,35.62,35.99,5847797,PPL
2016-02-09,35.97,36.55,35.75,36.13,5172236,PPL
2016-02-10,36.02,36.47,35.61,36.27,4498215,PPL
2016-02-11,36.1,36.35,35.81,35.9,4446691,PPL
2016-02-12,35.95,36.047,35.53,35.74,4590845,PPL
2016-02-16,35.91,36.25,35.6,36.03,4805456,PPL
2016-02-17,36.1,36.2,35.79,35.99,3542333,PPL
2016-02-18,36.06,36.65,35.93,36.52,3729218,PPL
2016-02-19,36.51,36.53,36.06,36.26,5287347,PPL
2016-02-22,36.28,36.35,35.5,36.0,6808641,PPL
2016-02-23,36.0,36.36,35.9,36.07,3031267,PPL
2016-02-24,36.0,36.17,35.42,35.93,6767877,PPL
2016-02-25,36.07,36.37,35.755,36.35,5827714,PPL
2016-02-26,36.17,36.3,34.75,34.82,9262628,PPL
2016-02-29,34.82,35.59,34.6442,34.99,6843859,PPL
2016-03-01,35.22,35.32,34.61,34.83,6173683,PPL
2016-03-02,34.7,34.935,34.0,34.92,5463672,PPL
2016-03-03,35.03,35.27,34.57,35.26,4235573,PPL
2016-03-04,35.01,35.91,34.82,35.67,4531915,PPL
2016-03-07,35.67,36.18,35.51,36.06,5442557,PPL
2016-03-08,35.67,36.07,35.51,35.96,3934050,PPL
2016-03-09,36.0,36.6,36.0,36.46,4374065,PPL
2016-03-10,36.45,36.59,36.14,36.55,4777685,PPL
2016-03-11,36.58,36.77,36.39,36.56,3440639,PPL
2016-03-14,36.45,36.67,36.185,36.36,2698762,PPL
2016-03-15,36.22,36.63,36.19,36.51,2629930,PPL
2016-03-16,36.51,36.98,36.135,36.93,3361605,PPL
2016-03-17,36.9,37.68,36.78,37.57,5114650,PPL
2016-03-18,37.44,37.67,37.03,37.06,7565899,PPL
2016-03-21,37.17,37.43,36.8,37.19,3285486,PPL
2016-03-22,37.25,37.36,36.955,37.01,4799698,PPL
2016-03-23,36.97,37.245,36.725,37.06,4762897,PPL
2016-03-24,37.06,37.305,36.88,37.19,2370875,PPL
2016-03-28,37.26,37.44,36.955,37.17,1648748,PPL
2016-03-29,37.28,37.61,37.11,37.6,3051946,PPL
2016-03-30,37.73,37.85,37.46,37.7,2158104,PPL
2016-03-31,37.66,38.09,37.57,38.07,4788893,PPL
2016-04-01,38.1,38.23,37.63,38.19,3564638,PPL
2016-04-04,38.24,38.3,37.78,38.03,2377098,PPL
2016-04-05,37.92,37.99,37.2,37.33,4191702,PPL
2016-04-06,37.28,37.61,36.92,37.56,3917557,PPL
2016-04-07,37.53,37.71,37.245,37.36,2960580,PPL
2016-04-08,37.54,37.73,37.29,37.4,2644870,PPL
2016-04-11,37.34,37.68,37.17,37.19,2136425,PPL
2016-04-12,37.22,37.54,37.1,37.46,2252846,PPL
2016-04-13,37.47,37.47,36.85,37.11,3345355,PPL
2016-04-14,36.98,37.25,36.95,37.05,1763484,PPL
2016-04-15,37.08,37.59,36.9801,37.54,3349994,PPL
2016-04-18,37.64,37.79,37.34,37.73,2540592,PPL
2016-04-19,37.8,37.92,37.49,37.8,3349009,PPL
2016-04-20,37.77,37.85,37.01,37.05,4406839,PPL
2016-04-21,37.03,37.05,36.14,36.27,6576127,PPL
2016-04-22,36.27,36.58,36.27,36.51,2863105,PPL
2016-04-25,36.5,36.62,36.35,36.55,3261198,PPL
2016-04-26,36.57,36.65,36.28,36.46,6044632,PPL
2016-04-27,36.62,37.15,36.46,36.86,5312317,PPL
2016-04-28,36.57,37.29,36.42,37.27,4012293,PPL
2016-04-29,37.29,37.75,36.978,37.64,5430959,PPL
2016-05-02,37.64,38.58,37.64,38.35,6228189,PPL
2016-05-03,38.27,38.46,37.9,38.08,4723384,PPL
2016-05-04,38.01,38.605,37.849,38.37,3740823,PPL
2016-05-05,38.28,38.78,38.17,38.32,4598224,PPL
2016-05-06,38.31,38.35,37.87,38.3,3081572,PPL
2016-05-09,38.36,38.58,38.28,38.44,3210077,PPL
2016-05-10,38.66,38.71,38.33,38.47,4009974,PPL
2016-05-11,38.57,38.75,38.32,38.71,3430346,PPL
2016-05-12,38.65,39.08,38.51,38.91,3079792,PPL
2016-05-13,38.81,38.99,38.61,38.89,4388260,PPL
2016-05-16,38.75,38.86,38.53,38.81,5012549,PPL
2016-05-17,38.74,38.78,38.07,38.3,3958370,PPL
2016-05-18,38.08,38.2,37.21,37.48,6576306,PPL
2016-05-19,37.28,37.93,37.1,37.9,3854236,PPL
2016-05-20,38.04,38.0842,37.76,37.96,3891283,PPL
2016-05-23,37.98,38.05,37.43,37.45,4228700,PPL
2016-05-24,37.63,38.15,37.51,38.06,4609152,PPL
2016-05-25,37.83,38.105,37.66,38.0,2796323,PPL
2016-05-26,38.04,38.58,37.92,38.55,3537163,PPL
2016-05-27,38.61,38.695,38.33,38.68,3183757,PPL
2016-05-31,38.59,38.82,38.3,38.54,5126951,PPL
2016-06-01,38.47,38.75,38.4403,38.64,4451200,PPL
2016-06-02,38.54,38.6064,38.22,38.57,2738578,PPL
2016-06-03,38.94,39.42,38.89,39.3,5485305,PPL
2016-06-06,39.3,39.52,39.04,39.22,4101484,PPL
2016-06-07,39.2,39.5,39.15,39.25,4206272,PPL
2016-06-08,38.73,38.91,38.7,38.87,3730066,PPL
2016-06-09,38.88,39.295,38.87,39.25,3420826,PPL
2016-06-10,39.17,39.44,39.125,39.32,4889889,PPL
2016-06-13,39.28,39.48,38.71,38.78,7121750,PPL
2016-06-14,38.86,39.02,38.49,39.0,4726880,PPL
2016-06-15,39.07,39.1011,38.73,38.83,6038864,PPL
2016-06-16,38.98,39.05,38.61,39.0,5758505,PPL
2016-06-17,38.94,39.165,38.85,39.04,10131391,PPL
2016-06-20,39.16,39.82,39.065,39.68,7514728,PPL
2016-06-21,39.64,39.92,39.44,39.67,3633134,PPL
2016-06-22,39.67,39.88,39.28,39.31,3677095,PPL
2016-06-23,39.47,39.51,39.17,39.44,5231461,PPL
2016-06-24,37.82,38.5,36.96,37.18,16873478,PPL
2016-06-27,36.8,37.04,36.34,36.57,8933482,PPL
2016-06-28,36.75,36.91,36.33,36.66,8182083,PPL
2016-06-29,36.85,37.07,36.63,37.05,5886748,PPL
2016-06-30,37.17,37.81,37.06,37.75,7844341,PPL
2016-07-01,37.8,37.88,37.28,37.6,4513318,PPL
2016-07-05,37.6,37.74,37.47,37.62,5298253,PPL
2016-07-06,37.61,37.69,36.85,37.3,6336141,PPL
2016-07-07,37.33,37.42,36.92,36.97,5092397,PPL
2016-07-08,37.07,37.48,36.66,37.46,3948337,PPL
2016-07-11,37.35,37.665,37.16,37.64,3770108,PPL
2016-07-12,37.39,37.665,37.25,37.3,4980992,PPL
2016-07-13,37.49,37.56,37.21,37.52,4166820,PPL
2016-07-14,37.26,37.38,37.06,37.09,6094312,PPL
2016-07-15,37.15,37.25,36.96,37.15,3766197,PPL
2016-07-18,37.24,37.435,37.17,37.32,3456761,PPL
2016-07-19,37.32,37.42,37.07,37.17,3619224,PPL
2016-07-20,37.21,37.3,36.9,36.95,3804404,PPL
2016-07-21,36.81,37.16,36.69,37.13,3031862,PPL
2016-07-22,37.15,37.74,37.12,37.7,4067566,PPL
2016-07-25,37.65,37.69,37.25,37.53,3406239,PPL
2016-07-26,37.51,37.65,36.9554,37.33,4495291,PPL
2016-07-27,37.25,37.33,36.77,37.02,3738592,PPL
2016-07-28,36.94,37.31,36.88,37.24,2563992,PPL
2016-07-29,37.22,37.73,37.22,37.71,3644675,PPL
2016-08-01,37.66,37.76,37.44,37.6,2768846,PPL
2016-08-02,37.45,37.56,37.0,37.16,3725651,PPL
2016-08-03,37.16,37.23,36.89,37.1,3503830,PPL
2016-08-04,37.17,37.26,36.86,36.96,3035883,PPL
2016-08-05,36.8,36.93,36.55,36.76,4534768,PPL
2016-08-08,36.89,37.0565,36.61,36.64,4379141,PPL
2016-08-09,36.37,36.6,35.81,36.25,5184436,PPL
2016-08-10,36.09,36.2,35.78,36.03,4498614,PPL
2016-08-11,36.04,36.41,35.9,36.4,4332961,PPL
2016-08-12,36.56,36.75,36.24,36.26,3372437,PPL
2016-08-15,36.26,36.39,35.38,35.42,5367252,PPL
2016-08-16,35.32,35.33,34.94,34.97,4913168,PPL
2016-08-17,34.93,35.47,34.56,35.37,6565002,PPL
2016-08-18,35.27,35.6,35.27,35.58,4370203,PPL
2016-08-19,35.38,35.471,34.95,35.15,4016688,PPL
2016-08-22,35.28,35.44,35.07,35.42,4191471,PPL
2016-08-23,35.49,35.755,35.255,35.26,3457021,PPL
2016-08-24,35.27,35.4,34.93,35.26,4336778,PPL
2016-08-25,35.34,35.41,35.2046,35.32,2701162,PPL
2016-08-26,35.31,35.61,34.62,34.66,3505303,PPL
2016-08-29,34.86,35.0601,34.59,34.98,3078991,PPL
2016-08-30,34.96,35.16,34.42,34.51,5063494,PPL
2016-08-31,34.51,34.79,34.35,34.78,6481301,PPL
2016-09-01,34.75,34.84,34.38,34.44,4781535,PPL
2016-09-02,34.61,35.06,34.6,35.03,4873018,PPL
2016-09-06,35.16,35.49,35.11,35.32,4180018,PPL
2016-09-07,34.93,34.95,34.5499,34.71,3798266,PPL
2016-09-08,34.67,35.0,34.67,34.94,4375168,PPL
2016-09-09,34.71,34.71,33.61,33.63,5697033,PPL
2016-09-12,33.53,34.25,33.5203,34.21,6921631,PPL
2016-09-13,34.2,34.21,33.651,33.75,4794404,PPL
2016-09-14,33.95,34.47,33.88,34.13,5171894,PPL
2016-09-15,34.11,34.74,33.98,34.68,4853534,PPL
2016-09-16,34.6,35.12,34.42,35.09,7192355,PPL
2016-09-19,35.16,35.21,34.885,35.11,3970204,PPL
2016-09-20,35.19,35.25,34.75,34.77,4428375,PPL
2016-09-21,34.77,35.49,34.75,35.45,4460013,PPL
2016-09-22,35.62,35.885,35.57,35.82,3435483,PPL
2016-09-23,35.5,35.81,35.4,35.7,4155500,PPL
2016-09-26,35.67,35.81,35.48,35.76,4682299,PPL
2016-09-27,35.91,35.94,35.14,35.24,4739105,PPL
2016-09-28,35.38,35.48,34.82,35.11,4123336,PPL
2016-09-29,35.02,35.05,34.72,34.82,4647401,PPL
2016-09-30,34.87,35.07,34.4,34.57,4998489,PPL
2016-10-03,34.48,34.57,33.71,33.95,5283353,PPL
2016-10-04,33.95,34.0,32.75,32.9,9571682,PPL
2016-10-05,32.95,33.0,32.35,32.65,10898333,PPL
2016-10-06,32.56,32.71,32.385,32.5,8117127,PPL
2016-10-07,32.53,33.24,32.08,32.25,8085645,PPL
2016-10-10,32.32,32.57,32.26,32.51,3945845,PPL
2016-10-11,32.46,32.595,32.115,32.19,4339836,PPL
2016-10-12,32.44,32.71,32.35,32.52,5738189,PPL
2016-10-13,32.46,33.4,32.37,33.0,12995499,PPL
2016-10-14,32.96,33.17,32.8,32.92,5691635,PPL
2016-10-17,32.95,33.15,32.86,33.06,3411441,PPL
2016-10-18,33.28,33.47,33.02,33.41,3877357,PPL
2016-10-19,33.33,33.53,33.23,33.36,3401751,PPL
2016-10-20,33.42,33.68,33.29,33.58,5049774,PPL
2016-10-21,33.42,33.575,33.14,33.32,3454896,PPL
2016-10-24,33.43,33.6,33.23,33.53,2485034,PPL
2016-10-25,33.43,33.74,33.4,33.7,2796173,PPL
2016-10-26,33.62,33.91,33.43,33.84,2950520,PPL
2016-10-27,33.67,33.827,33.54,33.68,3846972,PPL
2016-10-28,33.7,33.9525,33.63,33.81,3562326,PPL
2016-10-31,33.96,34.56,33.85,34.34,5208645,PPL
2016-11-01,34.98,34.98,33.87,34.0,6690148,PPL
2016-11-02,33.93,34.11,33.52,33.91,4624450,PPL
2016-11-03,33.91,34.44,33.8,34.1,4769091,PPL
2016-11-04,34.27,34.45,34.005,34.02,3861508,PPL
2016-11-07,34.17,34.55,33.84,34.55,4026789,PPL
2016-11-08,34.61,34.93,34.49,34.74,3378909,PPL
2016-11-09,34.05,34.13,33.45,33.58,5569588,PPL
2016-11-10,33.41,33.67,32.46,33.11,6914564,PPL
2016-11-11,33.11,33.56,32.97,33.15,4951889,PPL
2016-11-14,33.0,33.09,32.6,32.86,7600709,PPL
2016-11-15,33.0,33.255,32.865,33.24,5239104,PPL
2016-11-16,33.34,33.43,32.67,32.87,3562041,PPL
2016-11-17,32.8,33.07,32.755,32.83,2987604,PPL
2016-11-18,32.89,33.1,32.67,32.84,2901138,PPL
2016-11-21,32.98,33.36,32.85,33.34,4023942,PPL
2016-11-22,33.24,33.465,33.07,33.32,3352141,PPL
2016-11-23,33.02,33.24,32.7,32.81,3219576,PPL
2016-11-25,32.89,33.46,32.89,33.32,1783866,PPL
2016-11-28,33.41,34.31,33.41,34.15,4966645,PPL
2016-11-29,34.08,34.38,34.03,34.19,4035469,PPL
2016-11-30,33.75,34.12,33.46,33.46,6759935,PPL
2016-12-01,33.28,33.34,32.78,33.1,4619657,PPL
2016-12-02,33.32,33.57,33.07,33.34,3488736,PPL
2016-12-05,33.17,33.27,32.87,33.25,5499019,PPL
2016-12-06,33.3,33.37,32.94,33.08,4690115,PPL
2016-12-07,32.8,33.11,32.69,33.1,4298447,PPL
2016-12-08,32.9,33.23,32.71,33.11,4636791,PPL
2016-12-09,33.17,33.55,33.13,33.51,4871078,PPL
2016-12-12,33.43,34.06,33.39,33.94,3809298,PPL
2016-12-13,33.98,34.2475,33.86,34.21,3751918,PPL
2016-12-14,34.41,34.62,33.68,33.78,4936943,PPL
2016-12-15,33.56,34.24,33.52,34.15,4126308,PPL
2016-12-16,34.21,34.9,34.07,34.63,9949666,PPL
2016-12-19,34.77,34.84,34.14,34.58,3911555,PPL
2016-12-20,34.57,34.7,34.395,34.5,3195270,PPL
2016-12-21,34.46,34.805,34.41,34.43,2770055,PPL
2016-12-22,34.4,34.49,34.19,34.46,2621166,PPL
2016-12-23,34.51,34.51,34.105,34.29,1730578,PPL
2016-12-27,34.29,34.36,34.07,34.21,2290593,PPL
2016-12-28,34.28,34.3,33.78,33.86,3203190,PPL
2016-12-29,33.99,34.33,33.88,34.26,2885678,PPL
2016-12-30,34.31,34.3599,33.95,34.05,2751938,PPL
2017-01-03,34.05,34.21,33.78,34.03,3366963,PPL
2017-01-04,34.05,34.51,34.0,34.1,3187421,PPL
2017-01-05,34.17,34.32,33.79,34.3,3497125,PPL
2017-01-06,34.17,34.59,34.08,34.56,3542674,PPL
2017-01-09,34.54,34.67,34.16,34.22,5474746,PPL
2017-01-10,34.15,34.1999,33.72,33.94,3255388,PPL
2017-01-11,33.96,34.32,33.93,34.24,2423149,PPL
2017-01-12,34.23,34.62,34.19,34.5,3872535,PPL
2017-01-13,34.41,34.51,34.18,34.36,2692933,PPL
2017-01-17,34.22,34.7799,34.22,34.69,6164678,PPL
2017-01-18,34.63,34.74,34.48,34.54,2218783,PPL
2017-01-19,34.31,34.56,34.13,34.23,2360227,PPL
2017-01-20,34.29,34.41,34.089,34.4,2596527,PPL
2017-01-23,34.47,34.63,34.28,34.36,2403104,PPL
2017-01-24,34.36,34.67,34.26,34.61,2801331,PPL
2017-01-25,34.49,34.66,34.39,34.52,2582737,PPL
2017-01-26,34.5,34.745,34.2553,34.41,2140389,PPL
2017-01-27,34.5,34.54,34.145,34.27,2556072,PPL
2017-01-30,34.34,34.39,34.08,34.38,3147583,PPL
2017-01-31,34.4,34.92,34.345,34.84,5204272,PPL
2017-02-01,34.66,35.39,34.58,34.95,4932307,PPL
2017-02-02,35.09,35.36,34.89,35.28,3231888,PPL
2017-02-03,35.33,35.58,35.3,35.46,3200182,PPL
2017-02-06,35.56,35.63,35.22,35.24,4001895,PPL
2017-02-07,35.34,35.49,35.23,35.4,2205968,PPL
2017-02-08,35.31,35.68,35.3008,35.65,2601361,PPL
2017-02-09,35.6,35.7,35.31,35.42,3444333,PPL
2017-02-10,35.35,35.62,35.34,35.5,3706985,PPL
2017-02-13,35.54,35.73,35.36,35.73,2262020,PPL
2017-02-14,35.63,35.68,35.31,35.47,2664037,PPL
2017-02-15,35.23,35.555,35.08,35.48,2317208,PPL
2017-02-16,35.47,35.72,35.35,35.72,2694712,PPL
2017-02-17,35.75,35.79,35.34,35.63,3438736,PPL
2017-02-21,35.61,36.11,35.48,36.03,2632458,PPL
2017-02-22,36.06,36.27,35.95,36.2,2367832,PPL
2017-02-23,36.35,36.65,36.23,36.52,2609592,PPL
2017-02-24,36.59,36.83,36.43,36.83,3255850,PPL
2017-02-27,36.83,36.86,36.54,36.57,3024457,PPL
2017-02-28,36.57,37.01,36.57,36.88,4154334,PPL
2017-03-01,36.5,36.95,36.33,36.73,3614903,PPL
2017-03-02,36.57,37.03,36.55,36.84,2655749,PPL
2017-03-03,36.86,36.8685,36.4,36.68,3151787,PPL
2017-03-06,36.66,36.8,36.44,36.78,2999395,PPL
2017-03-07,36.76,36.8899,36.59,36.79,3334600,PPL
2017-03-08,36.08,36.14,35.8207,36.04,4177443,PPL
2017-03-09,36.01,36.24,35.95,36.03,3192904,PPL
2017-03-10,36.22,36.37,36.064,36.32,2789171,PPL
2017-03-13,36.27,36.46,36.19,36.45,3234187,PPL
2017-03-14,36.38,36.45,36.24,36.43,1976348,PPL
2017-03-15,36.49,37.08,36.48,36.9,3548362,PPL
2017-03-16,36.84,36.85,36.59,36.74,2841519,PPL
2017-03-17,36.84,37.195,36.77,36.99,5653693,PPL
2017-03-20,37.02,37.13,36.655,36.8,2548891,PPL
2017-03-21,36.79,37.62,36.79,37.47,3871361,PPL
2017-03-22,37.62,37.89,37.475,37.64,3597502,PPL
2017-03-23,37.6,37.95,37.525,37.64,2901908,PPL
2017-03-24,37.63,37.8263,37.49,37.6,2269041,PPL
2017-03-27,37.79,37.91,37.375,37.56,3220173,PPL
2017-03-28,37.4,37.74,37.35,37.7,4009712,PPL
2017-03-29,37.61,37.61,37.15,37.44,4513179,PPL
2017-03-30,37.32,37.37,37.09,37.24,2968991,PPL
2017-03-31,37.29,37.6,37.21,37.39,3518711,PPL
2017-04-03,37.38,37.38,36.91,37.11,6326907,PPL
2017-04-04,37.17,37.485,37.085,37.37,3121149,PPL
2017-04-05,37.3,37.56,37.21,37.51,3362528,PPL
2017-04-06,37.48,37.5,37.26,37.41,3097144,PPL
2017-04-07,37.48,37.605,37.25,37.27,2586916,PPL
2017-04-10,37.25,37.34,37.01,37.28,2472921,PPL
2017-04-11,37.26,37.45,37.1,37.35,2573911,PPL
2017-04-12,37.35,37.78,37.215,37.78,3258517,PPL
2017-04-13,37.73,37.8,37.47,37.58,2756867,PPL
2017-04-17,37.65,37.93,37.63,37.93,3341667,PPL
2017-04-18,37.88,38.29,37.88,38.1,4097874,PPL
2017-04-19,38.0,38.04,37.61,37.77,3175063,PPL
2017-04-20,37.76,37.86,37.42,37.8,2645458,PPL
2017-04-21,37.79,38.13,37.75,37.93,3919936,PPL
2017-04-24,37.98,38.07,37.72,38.0,3471345,PPL
2017-04-25,37.93,38.16,37.8615,38.16,2756173,PPL
2017-04-26,38.04,38.26,37.93,37.94,2802811,PPL
2017-04-27,37.93,38.315,37.91,38.08,2067797,PPL
2017-04-28,38.1,38.22,37.99,38.11,3253957,PPL
2017-05-01,38.17,38.18,37.88,37.98,3565483,PPL
2017-05-02,37.99,38.18,37.8,38.04,2835447,PPL
2017-05-03,37.99,38.135,37.845,37.98,2904044,PPL
2017-05-04,37.4,38.49,37.4,38.44,3834148,PPL
2017-05-05,38.54,38.79,38.37,38.53,3165453,PPL
2017-05-08,38.58,38.72,38.49,38.69,2690179,PPL
2017-05-09,38.61,38.66,38.31,38.37,3356059,PPL
2017-05-10,38.39,38.56,38.355,38.53,3706072,PPL
2017-05-11,38.47,38.58,38.26,38.54,2633574,PPL
2017-05-12,38.56,38.84,38.49,38.76,1884576,PPL
2017-05-15,38.75,38.99,38.67,38.83,2134065,PPL
2017-05-16,38.77,38.89,38.48,38.48,2658086,PPL
2017-05-17,38.52,38.91,38.48,38.69,3960886,PPL
2017-05-18,38.76,38.98,38.46,38.8,3289622,PPL
2017-05-19,38.77,38.94,38.51,38.82,4762561,PPL
2017-05-22,38.8,39.25,38.8,39.15,3150868,PPL
2017-05-23,39.26,39.57,39.18,39.29,2650555,PPL
2017-05-24,39.35,39.6453,39.35,39.57,2543962,PPL
2017-05-25,39.55,39.94,39.515,39.9,2125545,PPL
2017-05-26,39.84,40.0,39.8,39.86,2144829,PPL
2017-05-30,39.87,39.94,39.785,39.87,2199570,PPL
2017-05-31,39.91,40.1,39.65,39.91,5623008,PPL
2017-06-01,39.72,39.97,39.67,39.96,3754460,PPL
2017-06-02,40.19,40.2,39.865,40.06,3490666,PPL
2017-06-05,40.09,40.17,39.915,40.02,2370613,PPL
2017-06-06,40.13,40.2,39.87,39.9,3443952,PPL
2017-06-07,39.61,39.8,39.548,39.66,4640231,PPL
2017-06-08,39.62,39.62,39.1,39.41,3708194,PPL
2017-06-09,39.23,39.355,38.95,39.2,3896439,PPL
2017-06-12,39.21,39.38,38.71,38.88,4988588,PPL
2017-06-13,38.93,39.05,38.815,38.98,2878100,PPL
2017-06-14,39.27,39.45,39.2,39.29,3878660,PPL
2017-06-15,39.24,39.52,39.12,39.44,2869012,PPL
2017-06-16,39.57,39.7,39.4,39.49,6181984,PPL
2017-06-19,39.55,39.7,39.37,39.58,3057314,PPL
2017-06-20,39.52,39.56,39.3,39.34,2891765,PPL
2017-06-21,39.3,39.42,38.85,39.39,4945192,PPL
2017-06-22,39.3,39.38,38.98,39.02,2874415,PPL
2017-06-23,39.0,39.14,38.7,38.83,3576788,PPL
2017-06-26,38.99,39.48,38.83,39.29,3743338,PPL
2017-06-27,39.15,39.325,38.91,39.02,3036005,PPL
2017-06-28,39.17,39.41,38.79,38.84,3207507,PPL
2017-06-29,38.66,38.78,38.44,38.66,3726097,PPL
2017-06-30,38.74,38.92,38.65,38.66,3114184,PPL
2017-07-03,38.8,38.84,38.24,38.28,1989331,PPL
2017-07-05,38.36,38.37,38.06,38.29,3263384,PPL
2017-07-06,38.18,38.28,37.93,38.03,3622549,PPL
2017-07-07,38.03,38.29,38.0,38.07,2333574,PPL
2017-07-10,38.19,38.32,37.91,37.94,3816970,PPL
2017-07-11,38.0,38.06,37.54,37.76,3229358,PPL
2017-07-12,37.98,38.08,37.69,37.8,4301118,PPL
2017-07-13,37.74,37.8,37.44,37.44,2511211,PPL
2017-07-14,37.72,37.73,37.1925,37.36,6090474,PPL
2017-07-17,37.38,37.71,37.32,37.67,2997748,PPL
2017-07-18,37.71,37.85,37.58,37.69,2286905,PPL
2017-07-19,38.5,38.5,38.07,38.12,5476654,PPL
2017-07-20,38.12,38.31,37.96,38.24,4100001,PPL
2017-07-21,38.23,38.575,38.13,38.55,2791627,PPL
2017-07-24,38.51,38.7,38.275,38.4,3767786,PPL
2017-07-25,38.43,38.48,37.91,37.97,2248047,PPL
2017-07-26,37.94,38.11,37.81,38.09,2871558,PPL
2017-07-27,38.01,38.25,37.88,38.12,3185815,PPL
2017-07-28,38.12,38.2,37.86,38.18,2988889,PPL
2017-07-31,38.2,38.41,38.06,38.33,3397690,PPL
2017-08-01,38.99,39.07,38.66,38.79,2562044,PPL
2017-08-02,38.48,38.96,38.35,38.96,3731364,PPL
2017-08-03,38.42,39.18,38.35,39.11,3208548,PPL
2017-08-04,38.99,39.07,38.66,38.79,2562044,PPL
2017-08-07,38.7,38.845,38.66,38.83,1581123,PPL
2017-08-08,38.74,38.85,38.69,38.83,1863594,PPL
2017-08-09,38.87,38.9,38.56,38.6,3095131,PPL
2017-08-10,38.61,38.83,38.47,38.75,1877071,PPL
2017-08-11,38.74,38.84,38.385,38.49,1661690,PPL
2017-08-14,38.57,38.71,38.46,38.67,2343541,PPL
2017-08-15,38.53,38.94,38.51,38.92,1778627,PPL
2017-08-16,38.89,39.14,38.821,39.05,1868134,PPL
2017-08-17,39.06,39.16,38.795,38.82,2235067,PPL
2017-08-18,38.83,39.04,38.66,38.92,2413049,PPL
2017-08-21,38.86,39.01,38.74,38.94,1598832,PPL
2017-08-22,38.89,39.04,38.8,39.04,3073678,PPL
2017-08-23,39.01,39.55,38.89,39.52,3034304,PPL
2017-08-24,39.47,39.555,39.335,39.5,2133903,PPL
2017-08-25,39.56,39.81,39.5,39.59,1597293,PPL
2017-08-28,39.61,39.68,39.3,39.53,2119880,PPL
2017-08-29,39.59,39.65,39.36,39.38,1443889,PPL
2017-08-30,39.27,39.42,39.11,39.18,1825193,PPL
2017-08-31,39.26,39.32,39.17,39.24,2086220,PPL
2017-09-01,39.32,39.4,38.99,39.11,1797135,PPL
2017-09-05,39.17,39.17,38.901,39.17,2270253,PPL
2017-09-06,39.26,39.3458,39.03,39.12,3054555,PPL
2017-09-07,38.85,39.23,38.65,39.16,3162384,PPL
2017-09-08,39.21,39.66,39.075,39.55,3090379,PPL
2017-09-11,39.53,39.9,39.51,39.83,3140828,PPL
2017-09-12,39.72,39.77,38.82,39.07,2861489,PPL
2017-09-13,39.06,39.06,38.8,38.82,3443105,PPL
2017-09-14,38.83,39.19,38.65,39.12,3497683,PPL
2017-09-15,39.02,39.32,38.89,39.31,6445061,PPL
2017-09-18,39.31,39.41,38.76,39.11,3970683,PPL
2017-09-19,39.16,39.33,38.9867,39.22,2989411,PPL
2017-09-20,39.23,39.34,38.73,38.84,2693780,PPL
2017-09-21,38.87,39.07,38.76,38.81,1395467,PPL
2017-09-22,38.9,38.935,38.41,38.47,2237386,PPL
2017-09-25,38.46,38.84,38.39,38.64,5187453,PPL
2017-09-26,38.58,38.88,38.52,38.74,4516131,PPL
2017-09-27,38.48,38.55,37.61,38.01,3159650,PPL
2017-09-28,37.91,38.265,37.86,38.18,2346132,PPL
2017-09-29,38.21,38.24,37.9,37.95,2866815,PPL
2017-10-02,38.03,38.14,37.625,37.72,4415419,PPL
2017-10-03,37.69,37.71,37.09,37.46,3652084,PPL
2017-10-04,37.5,37.68,37.37,37.65,4033900,PPL
2017-10-05,37.59,37.59,37.195,37.3,5561779,PPL
2017-10-06,37.17,37.36,37.09,37.32,3318091,PPL
2017-10-09,37.28,37.59,37.28,37.43,2159051,PPL
2017-10-10,37.55,37.99,37.44,37.85,2782909,PPL
2017-10-11,37.76,38.255,37.75,37.92,2463087,PPL
2017-10-12,37.9,38.5,37.82,38.37,2749841,PPL
2017-10-13,38.43,38.55,37.48,37.56,4771542,PPL
2017-10-16,37.56,37.7,37.28,37.4,3628173,PPL
2017-10-17,37.41,37.55,37.26,37.48,3152531,PPL
2017-10-18,37.44,37.56,37.33,37.52,2077009,PPL
2017-10-19,37.56,37.89,37.55,37.81,2768924,PPL
2017-10-20,37.76,37.905,37.59,37.75,3928965,PPL
2017-10-23,37.87,38.19,37.71,38.13,2709429,PPL
2017-10-24,37.98,38.08,37.73,37.92,2789665,PPL
2017-10-25,37.82,37.89,37.22,37.7061,3677475,PPL
2017-10-26,37.91,38.17,37.67,37.69,3272731,PPL
2017-10-27,37.62,38.0,37.59,37.75,2093446,PPL
2017-10-30,37.75,37.94,37.46,37.49,3243942,PPL
2017-10-31,37.42,37.57,37.26,37.56,3986851,PPL
2017-11-01,37.27,37.35,36.33,36.94,4071102,PPL
2017-11-02,37.02,37.19,36.71,36.9,3872741,PPL
2017-11-03,36.79,37.06,36.74,36.74,2723153,PPL
2017-11-06,36.8,36.84,36.45,36.51,2883558,PPL
2017-11-07,36.58,37.27,36.53,37.21,2930057,PPL
2017-11-08,37.11,37.355,36.815,36.92,3770774,PPL
2017-11-09,36.77,36.94,36.57,36.76,3690312,PPL
2017-11-10,36.55,36.595,36.18,36.29,3733357,PPL
2017-11-13,36.3,36.73,36.29,36.63,4020127,PPL
2017-11-14,36.52,37.1,36.52,37.07,3840382,PPL
2017-11-15,37.15,37.3396,36.5,36.55,3007620,PPL
2017-11-16,36.5,36.63,36.1,36.22,4874611,PPL
2017-11-17,36.13,36.44,36.06,36.26,4348092,PPL
2017-11-20,36.26,36.36,35.865,35.91,3612013,PPL
2017-11-21,36.0,36.24,35.98,36.02,3038880,PPL
2017-11-22,36.0,36.1,35.925,36.06,3221025,PPL
2017-11-24,36.24,36.41,36.2,36.31,1666725,PPL
2017-11-27,36.4,36.82,36.25,36.58,4457612,PPL
2017-11-28,36.69,36.99,36.44,36.53,3829238,PPL
2017-11-29,36.49,36.94,36.38,36.61,2463214,PPL
2017-11-30,36.61,36.885,36.52,36.67,5178374,PPL
2017-12-01,36.86,36.99,36.21,36.27,3115748,PPL
2017-12-04,36.36,36.4,35.91,35.96,3802686,PPL
2017-12-05,35.97,35.99,35.22,35.29,4564399,PPL
2017-12-06,35.37,35.55,35.21,35.41,6529314,PPL
2017-12-07,34.98,35.03,34.72,35.02,5411523,PPL
2017-12-08,34.94,34.94,34.37,34.5,10278558,PPL
2017-12-11,34.49,34.71,34.315,34.62,7836849,PPL
2017-12-12,34.55,34.69,34.02,34.04,5924888,PPL
2017-12-13,34.24,34.24,33.87,33.87,5283531,PPL
2017-12-14,33.69,33.9,33.22,33.8,4260612,PPL
2017-12-15,33.87,33.97,33.6,33.97,11020507,PPL
2017-12-18,34.07,34.15,33.88,33.97,6295389,PPL
2017-12-19,33.63,33.7,32.4,32.42,7650563,PPL
2017-12-20,31.87,32.15,31.53,31.59,19819171,PPL
2017-12-21,31.53,31.59,31.11,31.19,13655391,PPL
2017-12-22,31.27,31.39,31.1,31.13,6771871,PPL
2017-12-26,31.13,31.2566,30.75,30.76,5773948,PPL
2017-12-27,30.93,31.025,30.74,30.83,3962749,PPL
2017-12-28,30.9,30.98,30.75,30.91,5862268,PPL
2017-12-29,30.91,31.04,30.7831,30.95,3418869,PPL
2018-01-02,31.08,31.1,30.44,30.6,6045369,PPL
2018-01-03,30.6,30.77,30.46,30.67,8222579,PPL
2018-01-04,30.65,31.12,30.6,30.75,8392496,PPL
2018-01-05,30.92,31.06,30.74,30.95,7202981,PPL
2018-01-08,30.94,31.43,30.875,31.4,8892280,PPL
2018-01-09,31.37,31.52,31.21,31.33,7025926,PPL
2018-01-10,31.21,31.3,30.85,30.9,6592199,PPL
2018-01-11,30.88,31.0,30.76,30.88,5507080,PPL
2018-01-12,30.82,31.29,30.66,31.08,6844923,PPL
2018-01-16,31.3,31.435,30.95,31.26,7226518,PPL
2018-01-17,31.37,31.74,31.33,31.57,7016508,PPL
2018-01-18,31.8,32.07,31.55,31.61,6233538,PPL
2018-01-19,31.73,32.27,31.54,31.59,8504068,PPL
2018-01-22,31.76,31.895,31.385,31.49,5516772,PPL
2018-01-23,31.62,31.96,31.49,31.77,6400784,PPL
2018-01-24,31.79,32.16,31.67,32.0,7498813,PPL
2018-01-25,32.09,32.28,31.89,32.27,5497546,PPL
2018-01-26,32.4,32.45,31.8,32.01,5025893,PPL
2018-01-29,31.95,31.96,31.51,31.53,4474362,PPL
2018-01-30,31.53,31.72,31.42,31.42,4241631,PPL
2018-01-31,31.48,31.88,31.36,31.87,6990477,PPL
2018-02-01,31.67,31.93,31.21,31.23,5826460,PPL
2018-02-02,31.16,31.37,31.01,31.19,5091639,PPL
2018-02-05,31.18,31.34,30.29,30.3,6141563,PPL
2018-02-06,30.01,30.24,29.205,30.07,8870901,PPL
2018-02-07,30.13,30.655,29.96,30.27,7250413,PPL
2013-02-08,106.98,108.34,106.98,108.3,525311,PRGO
2013-02-11,109.5,111.89,109.02,111.4,1345563,PRGO
2013-02-12,111.6,112.38,111.35,111.55,857423,PRGO
2013-02-13,111.44,112.28,111.38,111.72,534538,PRGO
2013-02-14,111.69,113.29,111.37,113.16,750916,PRGO
2013-02-15,113.16,113.64,112.6901,113.58,686881,PRGO
2013-02-19,113.8,115.0,113.8,114.73,618402,PRGO
2013-02-20,115.1,115.43,114.13,114.13,431488,PRGO
2013-02-21,113.61,114.48,112.77,113.58,643398,PRGO
2013-02-22,114.14,114.5,112.85,113.31,389927,PRGO
2013-02-25,115.71,116.9,114.6,114.6,1060638,PRGO
2013-02-26,114.7,115.09,113.33,113.67,635596,PRGO
2013-02-27,113.39,114.6144,112.45,114.14,397416,PRGO
2013-02-28,114.32,114.88,113.14,113.17,744910,PRGO
2013-03-01,113.25,113.66,112.3,113.05,659798,PRGO
2013-03-04,113.2,114.67,113.2,114.6,694426,PRGO
2013-03-05,115.28,116.2475,114.02,114.985,432044,PRGO
2013-03-06,115.13,116.72,115.13,116.69,734339,PRGO
2013-03-07,116.1,116.28,115.15,115.44,574184,PRGO
2013-03-08,115.91,116.03,115.02,115.69,405285,PRGO
2013-03-11,115.84,116.45,115.465,116.4,559494,PRGO
2013-03-12,116.25,117.75,115.63,117.6,587101,PRGO
2013-03-13,117.18,117.41,116.3001,117.02,364438,PRGO
2013-03-14,117.19,117.7,116.49,116.7,615547,PRGO
2013-03-15,116.09,116.78,115.97,116.22,753010,PRGO
2013-03-18,115.51,117.23,115.175,117.2,497230,PRGO
2013-03-19,117.46,117.745,116.87,117.3,475486,PRGO
2013-03-20,118.19,118.37,117.05,117.65,541518,PRGO
2013-03-21,117.16,118.37,117.14,118.27,598176,PRGO
2013-03-22,117.88,118.74,117.57,118.25,359105,PRGO
2013-03-25,118.6,118.6,117.42,118.08,430197,PRGO
2013-03-26,118.34,118.6,117.415,117.54,446203,PRGO
2013-03-27,117.15,117.82,116.42,117.17,349190,PRGO
2013-03-28,117.35,118.86,117.09,118.74,702214,PRGO
2013-04-01,118.42,119.33,117.77,118.87,573612,PRGO
2013-04-02,119.07,120.94,119.07,119.74,963216,PRGO
2013-04-03,119.43,119.85,117.76,118.5,357129,PRGO
2013-04-04,118.35,118.73,117.49,118.51,245169,PRGO
2013-04-05,117.35,118.21,116.68,118.05,307438,PRGO
2013-04-08,117.65,118.7,116.7,118.7,346628,PRGO
2013-04-09,118.37,118.88,117.87,118.39,373505,PRGO
2013-04-10,118.75,119.74,118.085,119.68,368029,PRGO
2013-04-11,119.93,120.085,119.28,119.74,418942,PRGO
2013-04-12,120.13,120.49,119.33,119.92,367189,PRGO
2013-04-15,119.76,120.48,117.1,117.3,530471,PRGO
2013-04-16,117.79,118.66,116.38,118.41,521550,PRGO
2013-04-17,117.52,117.98,116.1825,117.848,473108,PRGO
2013-04-18,117.4,117.87,116.62,117.7,335451,PRGO
2013-04-19,117.16,119.56,117.16,119.47,369927,PRGO
2013-04-22,120.47,120.89,118.87,119.76,659956,PRGO
2013-04-23,120.3,121.12,118.6,119.98,410165,PRGO
2013-04-24,120.11,120.11,117.55,117.8,538243,PRGO
2013-04-25,117.95,119.54,117.48,119.02,593175,PRGO
2013-04-26,119.17,119.87,118.38,118.81,266908,PRGO
2013-04-29,119.12,120.28,118.575,120.08,268538,PRGO
2013-04-30,119.55,119.67,118.27,119.41,369083,PRGO
2013-05-01,119.25,119.95,118.1,118.53,247624,PRGO
2013-05-02,118.73,119.491,118.05,118.61,244194,PRGO
2013-05-03,119.69,120.67,118.9,119.23,407541,PRGO
2013-05-06,119.2,119.5,118.348,118.84,414133,PRGO
2013-05-07,116.86,116.86,113.38,116.29,1755126,PRGO
2013-05-08,116.17,120.302,115.93,118.28,623883,PRGO
2013-05-09,117.82,118.75,116.71,117.03,470055,PRGO
2013-05-10,117.33,119.72,117.321,119.64,385284,PRGO
2013-05-13,119.45,120.07,119.19,119.41,371509,PRGO
2013-05-14,119.56,120.72,118.92,120.38,508507,PRGO
2013-05-15,120.45,121.33,119.8,121.05,597760,PRGO
2013-05-16,120.6,120.95,119.72,119.81,590212,PRGO
2013-05-17,120.32,120.74,119.22,119.48,493749,PRGO
2013-05-20,119.48,120.52,118.74,119.03,320423,PRGO
2013-05-21,118.59,119.31,117.93,118.65,322751,PRGO
2013-05-22,119.01,120.445,117.25,118.07,505155,PRGO
2013-05-23,117.71,118.7,116.97,117.86,548354,PRGO
2013-05-24,117.35,119.13,116.67,118.92,403796,PRGO
2013-05-28,119.6,119.95,118.9,119.34,675812,PRGO
2013-05-29,119.08,119.35,116.7,117.03,727181,PRGO
2013-05-30,117.18,118.18,116.87,117.2,358324,PRGO
2013-05-31,116.8,116.97,115.36,115.84,905307,PRGO
2013-06-03,116.24,116.346,114.1,115.95,673043,PRGO
2013-06-04,116.38,116.55,113.98,114.62,596492,PRGO
2013-06-05,115.4,115.434,112.05,113.14,4750020,PRGO
2013-06-06,113.86,117.8,113.76,117.52,1177653,PRGO
2013-06-07,117.87,118.4,116.29,116.81,551247,PRGO
2013-06-10,117.38,117.9,116.67,117.39,470569,PRGO
2013-06-11,116.39,117.85,115.88,117.15,408550,PRGO
2013-06-12,118.15,118.565,115.89,116.47,798658,PRGO
2013-06-13,116.18,118.205,115.43,118.07,804280,PRGO
2013-06-14,117.31,119.06,117.31,118.6,456675,PRGO
2013-06-17,119.89,120.5,118.6901,119.51,764419,PRGO
2013-06-18,119.47,121.3,119.44,121.16,502364,PRGO
2013-06-19,120.3,122.04,119.96,120.09,667495,PRGO
2013-06-20,119.79,119.79,118.14,118.45,619781,PRGO
2013-06-21,119.25,119.78,118.21,119.61,719406,PRGO
2013-06-24,118.88,119.55,117.895,118.5,774570,PRGO
2013-06-25,119.55,119.55,117.78,118.79,403485,PRGO
2013-06-26,119.14,120.12,118.86,119.6,498003,PRGO
2013-06-27,119.86,120.94,119.52,120.88,396618,PRGO
2013-06-28,120.86,121.96,119.95,121.0,744007,PRGO
2013-07-01,121.19,122.55,120.6,121.94,670493,PRGO
2013-07-02,121.47,122.26,120.94,122.01,506823,PRGO
2013-07-03,121.44,122.3,120.99,122.13,417311,PRGO
2013-07-05,122.15,123.95,121.645,123.77,685154,PRGO
2013-07-08,124.4,124.56,123.37,124.32,514121,PRGO
2013-07-09,125.09,126.71,124.7,126.42,1268066,PRGO
2013-07-10,126.51,128.03,126.51,127.84,1173840,PRGO
2013-07-11,128.57,129.08,127.57,128.21,753122,PRGO
2013-07-12,128.64,129.0,127.7,128.49,604662,PRGO
2013-07-15,128.26,128.5,126.73,128.33,515036,PRGO
2013-07-16,128.66,128.66,126.88,127.95,419682,PRGO
2013-07-17,128.46,128.82,127.52,127.85,444635,PRGO
2013-07-18,127.95,129.11,127.77,128.99,532008,PRGO
2013-07-19,128.32,133.49,128.24,129.37,481489,PRGO
2013-07-22,129.53,130.6,128.92,130.19,318414,PRGO
2013-07-23,130.17,130.28,129.13,129.28,566720,PRGO
2013-07-24,129.55,130.71,129.47,130.01,452290,PRGO
2013-07-25,129.53,132.55,129.11,132.37,665121,PRGO
2013-07-26,132.22,134.31,131.345,134.23,473564,PRGO
2013-07-29,129.9,131.11,122.99,125.17,10879068,PRGO
2013-07-30,127.71,128.5,125.3,126.21,3896123,PRGO
2013-07-31,126.88,127.17,124.2,124.39,2594179,PRGO
2013-08-01,125.52,126.68,125.21,125.41,1634427,PRGO
2013-08-02,125.4,128.39,124.71,128.39,1951267,PRGO
2013-08-05,128.48,128.48,127.05,127.21,1210409,PRGO
2013-08-06,127.35,128.479,127.06,127.89,873611,PRGO
2013-08-07,127.81,128.7,127.69,128.49,1048798,PRGO
2013-08-08,128.38,129.175,127.62,128.93,864832,PRGO
2013-08-09,129.43,129.43,128.2,128.37,714684,PRGO
2013-08-12,128.1,128.71,128.04,128.3,551206,PRGO
2013-08-13,127.98,128.23,127.05,127.64,534318,PRGO
2013-08-14,127.84,128.075,125.96,126.42,1473122,PRGO
2013-08-15,124.0,124.82,122.0,122.31,2581009,PRGO
2013-08-16,120.23,120.98,119.28,120.0,3695696,PRGO
2013-08-19,120.26,120.91,118.5,118.74,1163395,PRGO
2013-08-20,119.26,119.51,118.11,119.02,1002087,PRGO
2013-08-21,118.4,119.48,118.36,118.5,805615,PRGO
2013-08-22,118.5,119.91,118.46,119.78,597204,PRGO
2013-08-23,120.31,120.31,119.15,119.38,445220,PRGO
2013-08-26,119.3,119.93,118.82,119.22,519905,PRGO
2013-08-27,117.91,117.99,116.285,116.83,996022,PRGO
2013-08-28,116.36,118.79,115.94,118.26,1324233,PRGO
2013-08-29,118.31,121.49,117.8,121.04,1557936,PRGO
2013-08-30,120.61,121.67,119.845,121.55,1063107,PRGO
2013-09-03,122.23,122.5,121.2,122.0,1248921,PRGO
2013-09-04,122.24,124.11,122.03,123.73,1265514,PRGO
2013-09-05,124.03,124.03,122.5,123.38,659476,PRGO
2013-09-06,123.5,124.5,122.42,123.94,886827,PRGO
2013-09-09,123.59,124.41,122.23,123.23,1099143,PRGO
2013-09-10,123.7,124.04,123.08,123.74,749233,PRGO
2013-09-11,123.5,124.24,123.05,123.58,718878,PRGO
2013-09-12,123.27,124.0,122.83,122.92,518788,PRGO
2013-09-13,123.41,123.76,122.94,123.44,682965,PRGO
2013-09-16,124.34,124.99,123.75,123.91,749836,PRGO
2013-09-17,124.29,124.92,124.2,124.64,622198,PRGO
2013-09-18,124.5,125.06,123.23,125.0,748936,PRGO
2013-09-19,125.61,126.02,124.99,125.33,856642,PRGO
2013-09-20,125.93,126.22,124.91,124.98,1476325,PRGO
2013-09-23,125.17,125.26,123.97,124.44,918088,PRGO
2013-09-24,124.36,125.24,124.05,124.36,687211,PRGO
2013-09-25,124.6,124.67,123.08,123.14,713171,PRGO
2013-09-26,123.28,124.09,122.5,122.86,1027840,PRGO
2013-09-27,122.25,124.125,122.1201,123.7,1691721,PRGO
2013-09-30,123.14,124.35,122.56,123.38,871795,PRGO
2013-10-01,123.35,125.29,123.11,125.2,941005,PRGO
2013-10-02,125.01,125.4,124.3,125.11,1055827,PRGO
2013-10-03,125.88,126.47,124.84,125.21,1416573,PRGO
2013-10-04,125.56,129.14,125.32,129.05,1428205,PRGO
2013-10-07,129.04,129.91,128.32,129.2,1422745,PRGO
2013-10-08,129.34,129.99,127.69,128.18,1289915,PRGO
2013-10-09,128.86,128.915,127.48,128.43,863133,PRGO
2013-10-10,129.24,129.84,128.68,129.84,880569,PRGO
2013-10-11,129.86,129.86,128.42,129.59,1166132,PRGO
2013-10-14,128.87,130.95,128.69,130.95,1121125,PRGO
2013-10-15,130.39,131.06,129.46,130.63,1396468,PRGO
2013-10-16,131.32,132.12,130.78,131.94,1262509,PRGO
2013-10-17,131.54,132.28,131.16,132.19,528377,PRGO
2013-10-18,132.64,132.69,131.48,132.65,714133,PRGO
2013-10-21,133.02,133.06,130.82,131.25,485357,PRGO
2013-10-22,131.32,132.34,130.56,131.02,781240,PRGO
2013-10-23,131.12,131.19,128.3,129.35,1592547,PRGO
2013-10-24,129.83,130.22,128.3901,129.2,1360634,PRGO
2013-10-25,129.16,130.63,128.88,130.61,707627,PRGO
2013-10-28,130.64,131.24,130.07,130.81,488838,PRGO
2013-10-29,130.79,131.1875,130.15,130.6,474730,PRGO
2013-10-30,131.02,131.49,128.05,128.62,1252104,PRGO
2013-10-31,133.5,139.32,133.39,137.89,4064002,PRGO
2013-11-01,138.22,142.58,137.03,142.38,2537596,PRGO
2013-11-04,142.83,143.74,141.53,143.73,1327145,PRGO
2013-11-05,143.58,144.03,141.84,142.5,1273759,PRGO
2013-11-06,143.13,145.34,142.69,145.28,948823,PRGO
2013-11-07,145.54,145.85,142.67,145.19,1227798,PRGO
2013-11-08,145.44,148.85,144.38,148.75,1294465,PRGO
2013-11-11,148.98,149.76,147.92,149.61,863190,PRGO
2013-11-12,149.38,150.48,148.9,150.03,1020598,PRGO
2013-11-13,149.82,150.76,149.13,150.71,948263,PRGO
2013-11-14,151.06,153.38,150.76,152.51,966697,PRGO
2013-11-15,152.19,153.19,151.38,153.13,916483,PRGO
2013-11-18,153.64,153.7998,151.84,152.29,804620,PRGO
2013-11-19,152.76,152.85,151.28,152.21,820946,PRGO
2013-11-20,151.59,153.8,151.59,152.81,721640,PRGO
2013-11-21,153.11,155.085,153.07,155.0,596085,PRGO
2013-11-22,155.37,156.1,154.58,155.28,567071,PRGO
2013-11-25,156.47,156.6,155.06,156.44,943916,PRGO
2013-11-26,156.69,157.0175,155.36,156.45,584767,PRGO
2013-11-27,156.6,156.73,155.38,155.8,451392,PRGO
2013-11-29,155.82,156.37,155.36,155.89,257306,PRGO
2013-12-02,156.88,157.47,156.14,156.88,821087,PRGO
2013-12-03,156.83,157.07,154.58,155.23,551627,PRGO
2013-12-04,155.03,155.31,153.04,154.89,704397,PRGO
2013-12-05,155.19,156.43,155.13,155.62,808280,PRGO
2013-12-06,156.15,156.82,155.25,155.63,1246879,PRGO
2013-12-09,156.37,156.75,154.18,154.51,1047252,PRGO
2013-12-10,153.57,155.57,153.42,154.4,969766,PRGO
2013-12-11,154.14,154.52,150.98,151.11,1202134,PRGO
2013-12-12,150.72,154.39,149.32,153.68,1761125,PRGO
2013-12-13,153.3,153.43,151.5,151.82,1709645,PRGO
2013-12-16,152.23,152.505,149.49,151.04,2064659,PRGO
2013-12-17,149.7,153.25,149.12,153.25,6033380,PRGO
2013-12-18,153.45,156.47,153.02,155.67,9790229,PRGO
2013-12-19,155.55,155.55,148.86,151.14,2484653,PRGO
2013-12-20,151.61,152.26,148.15,152.26,3168796,PRGO
2013-12-23,153.06,153.34,151.0,151.8,1024315,PRGO
2013-12-24,151.57,152.12,150.53,151.6,285505,PRGO
2013-12-26,151.58,152.98,151.51,152.17,503160,PRGO
2013-12-27,152.5,152.5,150.81,152.12,508806,PRGO
2013-12-30,152.71,153.5,151.81,153.11,910818,PRGO
2013-12-31,153.59,154.13,152.52,153.46,758304,PRGO
2014-01-02,152.45,154.52,152.11,153.1,1209456,PRGO
2014-01-03,152.99,154.38,152.61,154.23,712255,PRGO
2014-01-06,154.89,155.27,152.43,152.93,1029774,PRGO
2014-01-07,154.73,155.33,153.71,154.58,1384571,PRGO
2014-01-08,154.61,158.16,154.6,158.03,1720224,PRGO
2014-01-09,158.2,158.99,157.046,158.95,949197,PRGO
2014-01-10,158.83,161.76,157.995,161.7,1278862,PRGO
2014-01-13,161.68,162.35,159.2,160.88,2047019,PRGO
2014-01-14,160.07,160.64,155.77,158.01,2052208,PRGO
2014-01-15,157.39,158.83,157.12,157.7,1049673,PRGO
2014-01-16,157.54,158.09,156.43,157.16,532303,PRGO
2014-01-17,157.34,158.84,155.83,156.03,1177956,PRGO
2014-01-21,155.68,157.115,153.59,155.21,1436437,PRGO
2014-01-22,155.82,157.47,155.765,157.07,806967,PRGO
2014-01-23,155.28,156.02,154.14,155.16,795398,PRGO
2014-01-24,154.8,155.875,152.76,152.79,751961,PRGO
2014-01-27,152.89,154.56,151.1301,153.32,1043047,PRGO
2014-01-28,153.91,157.16,153.91,157.05,803821,PRGO
2014-01-29,154.94,155.55,152.96,153.68,1159494,PRGO
2014-01-30,153.77,156.18,153.2,155.9,914282,PRGO
2014-01-31,154.73,156.69,152.035,155.66,784958,PRGO
2014-02-03,155.02,155.35,151.53,152.07,1062509,PRGO
2014-02-04,152.65,156.15,152.48,155.79,1187696,PRGO
2014-02-05,155.64,155.75,151.9101,153.28,1549147,PRGO
2014-02-06,153.87,155.22,144.46,146.49,3765158,PRGO
2014-02-07,146.49,146.49,144.67,145.74,2259855,PRGO
2014-02-10,145.73,147.66,144.83,147.32,1914556,PRGO
2014-02-11,147.42,147.872,145.91,147.83,1059972,PRGO
2014-02-12,147.66,149.14,147.4,148.87,1012812,PRGO
2014-02-13,148.95,150.9,148.41,150.76,1450785,PRGO
2014-02-14,150.96,151.95,148.86,149.28,930226,PRGO
2014-02-18,150.58,156.38,150.53,156.14,1520358,PRGO
2014-02-19,155.95,157.38,154.49,154.72,892204,PRGO
2014-02-20,155.11,161.51,154.54,161.03,1546682,PRGO
2014-02-21,160.21,161.03,158.41,159.06,1554375,PRGO
2014-02-24,158.87,161.0,158.4273,160.51,881519,PRGO
2014-02-25,160.5,161.94,159.41,161.15,818641,PRGO
2014-02-26,161.42,166.75,161.0,162.96,1409657,PRGO
2014-02-27,163.14,166.36,162.53,166.32,1278633,PRGO
2014-02-28,166.56,168.39,161.58,164.44,2114786,PRGO
2014-03-03,162.95,165.01,162.01,164.95,1375712,PRGO
2014-03-04,167.11,168.01,165.82,167.6,864807,PRGO
2014-03-05,167.83,167.97,166.01,166.95,523230,PRGO
2014-03-06,167.88,168.24,163.4,163.89,659623,PRGO
2014-03-07,164.58,165.45,162.3,164.48,694103,PRGO
2014-03-10,164.26,165.4,163.5,165.32,775458,PRGO
2014-03-11,165.06,165.84,163.81,163.91,477034,PRGO
2014-03-12,163.69,166.57,163.63,165.85,823604,PRGO
2014-03-13,166.35,167.25,162.48,162.82,849867,PRGO
2014-03-14,162.82,165.58,161.25,165.49,1110152,PRGO
2014-03-17,165.73,167.385,164.64,165.15,658513,PRGO
2014-03-18,165.54,168.23,164.96,167.48,536972,PRGO
2014-03-19,167.0,168.1,165.0,166.16,782989,PRGO
2014-03-20,166.1,166.43,163.3701,164.0,615221,PRGO
2014-03-21,164.8,165.99,158.93,159.01,1801466,PRGO
2014-03-24,159.66,160.01,155.5,155.94,1232184,PRGO
2014-03-25,157.41,160.18,155.51,158.05,858652,PRGO
2014-03-26,158.27,159.03,155.36,155.55,719807,PRGO
2014-03-27,156.56,156.83,152.97,154.05,997145,PRGO
2014-03-28,153.25,155.98,151.87,153.16,741424,PRGO
2014-03-31,154.16,154.8,152.71,154.66,774114,PRGO
2014-04-01,154.86,156.88,154.37,155.85,646436,PRGO
2014-04-02,156.78,158.99,156.58,157.2,793696,PRGO
2014-04-03,157.22,157.22,151.87,152.77,1338387,PRGO
2014-04-04,153.1,155.87,150.91,151.03,726029,PRGO
2014-04-07,152.32,152.85,146.47,146.99,1315865,PRGO
2014-04-08,149.58,149.79,145.02,148.27,1442829,PRGO
2014-04-09,148.8,149.83,147.4,149.66,990829,PRGO
2014-04-10,149.78,150.0,141.73,144.25,1977454,PRGO
2014-04-11,143.28,144.49,139.22,140.07,1607051,PRGO
2014-04-14,140.47,143.63,138.1,140.48,1312453,PRGO
2014-04-15,141.07,141.96,137.53,140.86,1359451,PRGO
2014-04-16,141.48,143.77,141.12,143.32,934380,PRGO
2014-04-17,142.56,143.69,141.2914,141.99,842652,PRGO
2014-04-21,141.82,145.69,141.16,145.15,610605,PRGO
2014-04-22,147.61,156.0,147.41,151.55,2188183,PRGO
2014-04-23,151.55,151.81,148.73,149.93,1007909,PRGO
2014-04-24,150.92,151.01,147.2832,147.7,777373,PRGO
2014-04-25,146.42,148.57,145.24,146.7,878340,PRGO
2014-04-28,147.44,149.0,145.17,147.04,1104934,PRGO
2014-04-29,147.25,147.88,144.82,145.69,850765,PRGO
2014-04-30,144.85,145.52,143.595,144.86,1079092,PRGO
2014-05-01,145.15,146.491,144.98,146.02,808967,PRGO
2014-05-02,145.23,146.34,144.67,145.28,495973,PRGO
2014-05-05,144.22,146.32,143.2075,145.8,727691,PRGO
2014-05-06,144.97,145.9,142.99,142.99,921529,PRGO
2014-05-07,134.38,135.49,129.18,130.55,4591105,PRGO
2014-05-08,130.55,131.76,125.37,126.87,3195573,PRGO
2014-05-09,126.24,129.66,125.84,129.51,2092940,PRGO
2014-05-12,130.56,132.52,130.37,130.82,1479901,PRGO
2014-05-13,131.39,131.92,130.74,131.31,1173600,PRGO
2014-05-14,131.32,132.15,130.98,131.26,1203017,PRGO
2014-05-15,131.76,132.51,130.2,132.37,1491861,PRGO
2014-05-16,132.7,132.93,131.06,132.8,1810291,PRGO
2014-05-19,132.9,134.13,132.24,133.17,1194146,PRGO
2014-05-20,133.27,133.41,131.76,132.9,1082591,PRGO
2014-05-21,133.35,133.78,132.55,133.14,1252474,PRGO
2014-05-22,132.98,137.02,132.84,136.83,1104440,PRGO
2014-05-23,137.2,139.24,135.07,138.63,1723268,PRGO
2014-05-27,139.88,140.01,135.77,135.84,1205376,PRGO
2014-05-28,135.36,137.16,134.89,136.72,2031465,PRGO
2014-05-29,137.33,139.69,137.01,138.8,936380,PRGO
2014-05-30,138.17,138.97,137.47,138.2,1002314,PRGO
2014-06-02,138.75,139.83,138.24,138.66,861053,PRGO
2014-06-03,138.04,138.71,136.66,137.51,935621,PRGO
2014-06-04,136.96,137.68,136.18,136.54,1371703,PRGO
2014-06-05,137.25,140.21,136.25,139.34,1575591,PRGO
2014-06-06,139.88,139.88,138.22,138.95,659893,PRGO
2014-06-09,140.44,140.63,139.22,140.03,1128713,PRGO
2014-06-10,140.13,140.79,139.0,139.41,943404,PRGO
2014-06-11,139.05,141.25,138.52,141.17,780885,PRGO
2014-06-12,141.72,143.58,141.02,142.68,1671593,PRGO
2014-06-13,142.68,142.68,140.0,140.39,874112,PRGO
2014-06-16,140.21,142.27,140.12,141.68,871347,PRGO
2014-06-17,141.65,142.01,140.63,141.5,502281,PRGO
2014-06-18,141.53,143.67,141.41,143.62,1093443,PRGO
2014-06-19,143.59,143.6,141.35,141.86,1244319,PRGO
2014-06-20,141.92,144.06,141.92,143.91,1344601,PRGO
2014-06-23,144.42,144.686,143.27,144.3,558334,PRGO
2014-06-24,144.77,145.51,144.18,145.0,760491,PRGO
2014-06-25,144.74,148.02,144.74,147.94,984015,PRGO
2014-06-26,148.28,149.01,147.07,148.9,1296849,PRGO
2014-06-27,148.22,148.85,145.66,145.97,2490161,PRGO
2014-06-30,145.1,146.68,145.02,145.76,1184328,PRGO
2014-07-01,146.35,150.74,146.06,150.42,1370113,PRGO
2014-07-02,150.87,153.72,148.86,153.31,1610110,PRGO
2014-07-03,152.92,153.74,150.6,153.31,1111484,PRGO
2014-07-07,153.59,155.67,150.43,151.15,1540963,PRGO
2014-07-08,151.76,152.04,146.71,148.84,1297906,PRGO
2014-07-09,149.45,149.79,147.19,148.06,1494029,PRGO
2014-07-10,145.98,147.6,144.5,147.27,945090,PRGO
2014-07-11,145.5,146.81,143.48,146.15,1316513,PRGO
2014-07-14,147.13,160.65,144.15,158.85,8133193,PRGO
2014-07-15,156.25,157.53,152.54,153.44,2710739,PRGO
2014-07-16,154.4,155.42,152.57,155.35,1230192,PRGO
2014-07-17,155.14,155.55,151.44,151.86,1198403,PRGO
2014-07-18,152.0,154.91,150.5,154.81,800283,PRGO
2014-07-21,154.44,154.63,150.75,151.09,1009929,PRGO
2014-07-22,152.17,155.78,151.82,155.33,1295614,PRGO
2014-07-23,155.88,157.52,155.21,157.28,1176761,PRGO
2014-07-24,157.23,157.42,155.49,157.07,804810,PRGO
2014-07-25,156.95,156.95,154.8,154.99,402455,PRGO
2014-07-28,155.2,155.58,153.25,153.84,683497,PRGO
2014-07-29,154.33,155.05,153.1,154.64,443220,PRGO
2014-07-30,155.28,155.59,153.52,153.89,586707,PRGO
2014-07-31,153.33,153.435,150.33,150.45,913874,PRGO
2014-08-01,151.74,152.33,148.33,150.01,705766,PRGO
2014-08-04,151.74,152.33,148.33,150.01,705766,PRGO
2014-08-05,148.76,150.01,147.05,148.1,728194,PRGO
2014-08-06,146.05,146.38,141.48,142.82,2091784,PRGO
2014-08-07,143.26,143.59,141.26,141.56,778625,PRGO
2014-08-08,141.46,143.42,140.06,143.28,1188700,PRGO
2014-08-11,144.68,144.68,142.19,142.25,892908,PRGO
2014-08-12,141.84,142.32,137.78,139.0,1652585,PRGO
2014-08-13,139.62,140.11,137.29,139.15,1897027,PRGO
2014-08-14,145.41,149.77,145.15,149.29,2593036,PRGO
2014-08-15,149.7,149.7,146.72,148.53,1274931,PRGO
2014-08-18,147.99,148.3987,146.365,147.88,1063348,PRGO
2014-08-19,146.84,151.47,146.84,150.84,1099150,PRGO
2014-08-20,149.59,150.755,148.72,149.43,607466,PRGO
2014-08-21,149.23,149.8,147.549,147.75,486403,PRGO
2014-08-22,147.78,149.77,147.4401,149.22,528489,PRGO
2014-08-25,148.41,149.37,147.8,147.99,514535,PRGO
2014-08-26,149.21,149.21,147.98,148.12,560404,PRGO
2014-08-27,149.5,150.26,148.38,148.82,980114,PRGO
2014-08-28,148.57,150.17,148.02,150.03,709588,PRGO
2014-08-29,152.63,153.0,148.19,148.74,578654,PRGO
2014-09-02,149.44,150.575,148.82,148.95,930413,PRGO
2014-09-03,149.84,150.56,149.13,149.94,939184,PRGO
2014-09-04,150.16,150.16,145.739,146.07,885635,PRGO
2014-09-05,146.59,146.94,145.16,146.27,839315,PRGO
2014-09-08,146.45,146.45,143.92,144.83,1296068,PRGO
2014-09-09,144.47,144.74,142.52,143.18,951751,PRGO
2014-09-10,143.73,146.38,143.38,145.89,1159021,PRGO
2014-09-11,145.52,146.14,144.36,145.15,541213,PRGO
2014-09-12,145.55,145.55,144.08,144.5,681800,PRGO
2014-09-15,145.46,145.46,142.48,143.68,564628,PRGO
2014-09-16,143.32,145.6,135.0,145.26,885686,PRGO
2014-09-17,145.78,146.75,145.28,146.0,942065,PRGO
2014-09-18,146.8,146.8799,146.28,146.64,803928,PRGO
2014-09-19,146.46,147.86,145.96,147.27,1425488,PRGO
2014-09-22,147.65,149.88,147.3,149.76,1017199,PRGO
2014-09-23,146.96,149.94,146.96,149.42,926203,PRGO
2014-09-24,149.71,153.17,149.13,152.89,771129,PRGO
2014-09-25,152.83,153.1,150.62,150.77,732699,PRGO
2014-09-26,151.52,151.91,149.83,150.72,564795,PRGO
2014-09-29,150.12,150.59,148.58,149.73,561782,PRGO
2014-09-30,150.21,151.18,149.31,150.19,917092,PRGO
2014-10-01,151.04,151.04,148.44,149.18,796622,PRGO
2014-10-02,149.54,151.93,149.54,151.46,772614,PRGO
2014-10-03,152.66,157.36,151.63,155.16,1033480,PRGO
2014-10-06,155.65,155.84,152.72,153.02,601596,PRGO
2014-10-07,152.54,152.835,149.5232,149.96,1092113,PRGO
2014-10-08,150.35,151.52,147.52,151.43,884686,PRGO
2014-10-09,150.76,153.87,150.5,152.39,1099984,PRGO
2014-10-10,152.66,154.7,149.19,149.19,853643,PRGO
2014-10-13,148.8,149.43,145.63,145.72,862373,PRGO
2014-10-14,146.09,148.56,144.98,147.18,680606,PRGO
2014-10-15,145.71,147.06,142.68,145.85,958849,PRGO
2014-10-16,144.57,146.47,142.38,145.69,814759,PRGO
2014-10-17,147.42,148.68,144.51,145.78,825792,PRGO
2014-10-20,146.69,149.63,146.39,148.47,964713,PRGO
2014-10-21,149.6,150.16,148.21,150.16,642255,PRGO
2014-10-22,149.95,151.48,148.94,150.26,587850,PRGO
2014-10-23,151.36,155.42,151.22,153.91,815162,PRGO
2014-10-24,154.97,155.488,153.4,155.15,464514,PRGO
2014-10-27,155.17,155.61,154.17,154.81,596798,PRGO
2014-10-28,155.36,156.35,154.87,156.17,409557,PRGO
2014-10-29,155.7,156.2,154.12,155.0,512394,PRGO
2014-10-30,154.77,155.04,153.85,154.87,1399869,PRGO
2014-10-31,163.63,163.63,160.85,161.45,836450,PRGO
2014-11-03,160.59,161.15,159.23,159.95,884524,PRGO
2014-11-04,159.49,160.29,159.23,159.85,571141,PRGO
2014-11-05,160.05,160.49,158.3,158.5,876501,PRGO
2014-11-06,160.78,160.85,145.41,152.49,4923944,PRGO
2014-11-07,153.14,155.89,152.62,155.77,1927068,PRGO
2014-11-10,155.1,156.56,153.89,156.56,1510563,PRGO
2014-11-11,156.18,157.32,155.26,155.44,1083841,PRGO
2014-11-12,154.77,155.04,153.85,154.87,1399869,PRGO
2014-11-13,154.72,156.005,154.27,155.53,688026,PRGO
2014-11-14,155.06,155.47,153.77,154.46,764794,PRGO
2014-11-17,153.05,155.56,152.965,153.31,1017810,PRGO
2014-11-18,152.9,160.16,152.88,159.94,1347712,PRGO
2014-11-19,160.18,160.4,158.34,158.81,620333,PRGO
2014-11-20,154.57,157.96,154.0,154.27,1515816,PRGO
2014-11-21,153.3,155.45,152.61,154.5,3125624,PRGO
2014-11-24,154.71,158.24,154.56,156.89,876662,PRGO
2014-11-25,157.29,157.82,155.84,156.47,1199385,PRGO
2014-11-26,156.95,159.35,156.72,159.22,782194,PRGO
2014-11-28,159.51,160.89,159.2,160.19,471915,PRGO
2014-12-01,160.43,160.48,158.09,158.19,678890,PRGO
2014-12-02,159.66,159.89,157.66,158.01,964410,PRGO
2014-12-03,157.71,159.66,157.01,159.58,581664,PRGO
2014-12-04,159.28,159.54,157.26,159.03,689408,PRGO
2014-12-05,160.22,160.22,156.66,157.13,674134,PRGO
2014-12-08,156.02,158.62,156.02,158.23,914622,PRGO
2014-12-09,157.59,159.2,155.94,159.12,657542,PRGO
2014-12-10,158.42,159.39,157.3,157.39,804119,PRGO
2014-12-11,156.93,159.5,156.2,156.54,658245,PRGO
2014-12-12,155.51,156.92,153.41,153.41,686629,PRGO
2014-12-15,153.22,155.25,151.71,154.2,959763,PRGO
2014-12-16,153.87,156.46,153.62,153.77,771283,PRGO
2014-12-17,154.75,159.44,154.55,159.15,1427777,PRGO
2014-12-18,158.46,164.92,158.39,164.85,1615511,PRGO
2014-12-19,166.02,171.57,166.02,168.14,3290566,PRGO
2014-12-22,168.83,169.4,167.44,168.76,588723,PRGO
2014-12-23,168.42,169.21,162.09,164.15,919061,PRGO
2014-12-24,163.84,167.25,163.84,166.11,304255,PRGO
2014-12-26,166.36,166.65,165.238,165.96,231439,PRGO
2014-12-29,165.19,168.25,165.1,167.7,382261,PRGO
2014-12-30,166.65,167.81,166.225,167.04,483267,PRGO
2014-12-31,167.71,168.94,166.96,167.16,543585,PRGO
2015-01-02,165.99,167.34,165.17,166.63,712584,PRGO
2015-01-05,165.06,166.71,164.29,164.91,726570,PRGO
2015-01-06,164.38,166.35,161.97,164.6,878482,PRGO
2015-01-07,165.11,168.8,164.504,167.35,851457,PRGO
2015-01-08,169.05,171.5,168.96,171.17,1118658,PRGO
2015-01-09,172.0,172.0,169.1735,169.75,399837,PRGO
2015-01-12,170.89,171.45,168.21,169.32,489929,PRGO
2015-01-13,170.59,171.11,161.58,163.79,1488092,PRGO
2015-01-14,163.21,164.87,162.12,162.69,920270,PRGO
2015-01-15,163.09,163.86,158.33,158.51,934941,PRGO
2015-01-16,157.95,160.55,157.69,160.52,767902,PRGO
2015-01-20,161.35,162.33,159.12,161.97,562253,PRGO
2015-01-21,162.62,162.62,158.38,158.89,689879,PRGO
2015-01-22,158.59,158.95,152.71,156.21,1613110,PRGO
2015-01-23,156.46,158.67,156.15,157.0,637782,PRGO
2015-01-26,156.56,157.62,155.16,157.53,895114,PRGO
2015-01-27,157.11,157.59,155.7802,156.01,474792,PRGO
2015-01-28,156.91,157.76,153.08,153.51,631247,PRGO
2015-01-29,153.91,154.43,151.43,154.0,1023241,PRGO
2015-01-30,152.88,153.77,151.39,151.74,1138829,PRGO
2015-02-02,151.88,152.645,150.8501,152.4,1104243,PRGO
2015-02-03,152.4,153.25,149.76,151.34,1357856,PRGO
2015-02-04,151.66,151.95,150.73,151.48,1528954,PRGO
2015-02-05,151.71,157.65,150.51,155.03,1628402,PRGO
2015-02-06,155.47,155.47,148.0,150.33,1479548,PRGO
2015-02-09,149.56,150.49,147.77,147.85,1173904,PRGO
2015-02-10,149.11,150.39,148.48,149.96,813327,PRGO
2015-02-11,150.45,150.46,147.21,147.77,1024111,PRGO
2015-02-12,148.28,151.24,147.82,150.68,1273805,PRGO
2015-02-13,150.52,151.39,150.2,150.9,1012429,PRGO
2015-02-17,152.35,152.65,151.0,151.9,1176660,PRGO
2015-02-18,152.26,152.26,150.19,150.6,869793,PRGO
2015-02-19,151.3,152.0275,151.06,151.59,841735,PRGO
2015-02-20,151.1,151.81,149.53,151.37,933987,PRGO
2015-02-23,152.22,152.649,151.18,152.05,1684149,PRGO
2015-02-24,152.21,153.75,151.9,153.48,847971,PRGO
2015-02-25,153.74,154.04,151.3,152.73,865590,PRGO
2015-02-26,153.22,155.29,152.58,155.25,864596,PRGO
2015-02-27,155.13,155.95,153.7,154.47,1312011,PRGO
2015-03-02,155.39,158.17,155.15,157.55,1184625,PRGO
2015-03-03,157.55,157.55,153.69,156.22,1410974,PRGO
2015-03-04,155.54,158.08,154.32,158.0,1014876,PRGO
2015-03-05,158.57,160.32,157.8101,160.0,872329,PRGO
2015-03-06,159.43,160.73,156.57,156.83,866361,PRGO
2015-03-09,157.68,160.5,157.06,160.15,706004,PRGO
2015-03-10,159.48,160.58,158.84,158.94,834526,PRGO
2015-03-11,159.54,161.5,158.57,161.25,1210571,PRGO
2015-03-12,162.12,166.61,161.88,166.48,973146,PRGO
2015-03-13,166.49,167.9,164.07,166.42,1025005,PRGO
2015-03-16,167.42,171.9,167.42,171.77,1354705,PRGO
2015-03-17,170.7,172.56,169.489,172.48,1018505,PRGO
2015-03-18,171.36,174.65,170.89,173.7,1082564,PRGO
2015-03-19,173.32,173.32,168.15,170.37,1989364,PRGO
2015-03-20,170.89,173.71,170.89,172.87,1799580,PRGO
2015-03-23,169.84,169.84,165.75,166.37,1492310,PRGO
2015-03-24,167.19,168.36,165.8,165.92,951525,PRGO
2015-03-25,167.16,168.15,162.91,163.01,741856,PRGO
2015-03-26,163.51,166.23,162.34,164.32,790958,PRGO
2015-03-27,164.5,166.36,163.625,165.97,677415,PRGO
2015-03-30,167.64,168.75,165.34,168.26,981441,PRGO
2015-03-31,167.68,167.75,165.55,165.55,606875,PRGO
2015-04-01,166.26,166.39,162.16,163.99,1138463,PRGO
2015-04-02,165.01,166.81,163.41,163.73,851764,PRGO
2015-04-06,162.55,166.01,161.86,165.0,861122,PRGO
2015-04-07,165.03,166.49,163.98,164.71,522249,PRGO
2015-04-08,164.7,215.73,164.632,195.0,17687328,PRGO
2015-04-09,195.26,200.12,191.83,198.7,7320453,PRGO
2015-04-10,198.5,200.69,197.545,198.55,3531264,PRGO
2015-04-13,199.0,203.74,198.44,201.88,2021026,PRGO
2015-04-14,200.82,204.9,200.18,203.69,1810101,PRGO
2015-04-15,203.27,205.6899,202.54,203.21,1285013,PRGO
2015-04-16,202.48,203.13,199.0,199.0,1788204,PRGO
2015-04-17,196.86,200.37,189.63,198.98,5847274,PRGO
2015-04-20,197.87,199.91,195.86,198.08,1923479,PRGO
2015-04-21,195.2,197.0,192.35,192.82,5959089,PRGO
2015-04-22,195.0,202.27,194.855,201.5,4779926,PRGO
2015-04-23,199.62,202.1185,199.53,201.63,1857866,PRGO
2015-04-24,201.53,205.72,192.89,192.89,8219088,PRGO
2015-04-27,193.86,195.79,187.96,188.28,3856600,PRGO
2015-04-28,188.54,190.47,185.57,186.39,3693185,PRGO
2015-04-29,190.08,192.19,184.63,184.74,6209409,PRGO
2015-04-30,184.98,185.77,181.42,183.28,2972445,PRGO
2015-05-01,186.8,186.86,182.65,186.26,2136588,PRGO
2015-05-04,186.28,189.64,185.34,187.94,1456477,PRGO
2015-05-05,187.91,189.1,186.4801,188.13,1367686,PRGO
2015-05-06,188.3,190.08,187.62,189.87,1336050,PRGO
2015-05-07,189.87,195.0,189.82,191.0,2536671,PRGO
2015-05-08,190.71,195.0,190.71,192.6,1310882,PRGO
2015-05-11,193.93,194.05,191.84,193.58,899645,PRGO
2015-05-12,191.96,195.0,191.96,194.26,1058265,PRGO
2015-05-13,194.21,195.0,193.11,193.79,584550,PRGO
2015-05-14,194.41,194.79,193.25,194.15,683870,PRGO
2015-05-15,193.26,194.57,192.65,194.5,850587,PRGO
2015-05-18,193.9,200.9632,193.29,198.37,2045552,PRGO
2015-05-19,199.81,199.81,197.12,197.68,597397,PRGO
2015-05-20,197.85,198.765,196.94,197.54,541334,PRGO
2015-05-21,197.58,199.7399,195.73,198.26,1017952,PRGO
2015-05-22,198.3,199.73,197.21,198.47,771509,PRGO
2015-05-26,197.2,199.01,195.32,195.75,946372,PRGO
2015-05-27,195.79,196.37,193.6,194.5,1011348,PRGO
2015-05-28,192.23,194.91,192.23,193.96,856705,PRGO
2015-05-29,195.0,195.0,190.22,190.3,1613154,PRGO
2015-06-01,191.7,195.23,191.51,192.99,1212775,PRGO
2015-06-02,193.05,195.73,191.91,194.31,1046958,PRGO
2015-06-03,194.46,196.55,192.09,195.88,937442,PRGO
2015-06-04,195.75,196.55,192.4,192.88,1088388,PRGO
2015-06-05,192.54,192.8699,190.9,191.26,969000,PRGO
2015-06-08,191.45,191.7595,188.18,188.93,1104556,PRGO
2015-06-09,188.87,190.48,188.01,188.17,1197158,PRGO
2015-06-10,187.58,188.783,186.83,188.0,990831,PRGO
2015-06-11,187.21,189.34,186.402,186.91,1026463,PRGO
2015-06-12,185.81,186.8,184.12,184.57,1236459,PRGO
2015-06-15,183.35,186.34,182.91,183.3,1121432,PRGO
2015-06-16,187.12,192.05,186.44,191.25,2242911,PRGO
2015-06-17,190.39,190.8,188.04,188.33,860221,PRGO
2015-06-18,188.5,189.87,188.24,188.28,756544,PRGO
2015-06-19,188.09,190.0,184.24,185.0,3409414,PRGO
2015-06-22,186.52,186.76,184.32,184.87,739213,PRGO
2015-06-23,186.01,190.67,185.79,189.39,1138405,PRGO
2015-06-24,189.64,190.17,188.06,189.16,947189,PRGO
2015-06-25,190.46,191.75,187.6,189.21,693621,PRGO
2015-06-26,190.01,190.68,187.2,190.55,757066,PRGO
2015-06-29,187.53,188.29,183.8813,184.14,1026112,PRGO
2015-06-30,186.26,187.47,183.96,184.83,927635,PRGO
2015-07-01,185.74,188.79,184.2901,185.06,1031276,PRGO
2015-07-02,185.18,186.85,183.13,183.68,830876,PRGO
2015-07-06,183.99,188.56,182.32,185.66,2002180,PRGO
2015-07-07,185.32,185.86,181.21,182.94,1549997,PRGO
2015-07-08,181.79,182.91,178.89,180.32,879563,PRGO
2015-07-09,182.35,182.54,179.49,180.01,805640,PRGO
2015-07-10,181.61,182.1099,179.0,180.86,999211,PRGO
2015-07-13,182.7,185.0,182.08,184.02,923645,PRGO
2015-07-14,183.3,187.4,182.69,186.19,1026746,PRGO
2015-07-15,186.2,187.17,183.88,186.68,914387,PRGO
2015-07-16,187.5,187.5,185.19,186.81,966750,PRGO
2015-07-17,186.65,187.4,184.265,185.86,920093,PRGO
2015-07-20,185.95,187.85,184.28,187.64,452697,PRGO
2015-07-21,187.38,188.49,185.19,187.07,450387,PRGO
2015-07-22,186.95,190.31,185.925,189.05,796609,PRGO
2015-07-23,191.61,192.47,187.26,189.71,870514,PRGO
2015-07-24,187.44,190.46,185.38,186.5,872137,PRGO
2015-07-27,192.0,196.9,191.71,193.6,5944967,PRGO
2015-07-28,192.78,193.5,187.84,192.07,2574212,PRGO
2015-07-29,190.89,194.5,190.46,192.83,1464737,PRGO
2015-07-30,191.6,193.2075,191.29,191.43,638535,PRGO
2015-07-31,192.74,193.79,191.0,192.2,586358,PRGO
2015-08-03,192.2,194.5,191.13,192.5,667779,PRGO
2015-08-04,191.69,192.49,187.76,190.64,1181385,PRGO
2015-08-05,192.15,192.46,188.51,189.65,1147113,PRGO
2015-08-06,189.94,189.94,180.4,188.24,2268323,PRGO
2015-08-07,188.05,190.29,186.01,190.21,1024797,PRGO
2015-08-10,191.31,194.04,190.67,193.99,768496,PRGO
2015-08-11,192.69,193.0399,190.18,192.8,1265550,PRGO
2015-08-12,191.96,192.07,186.06,186.06,1556754,PRGO
2015-08-13,187.93,193.27,187.52,192.5,1854119,PRGO
2015-08-14,190.4,196.6,188.95,196.0,2929652,PRGO
2015-08-17,195.0,197.83,194.71,197.06,1641914,PRGO
2015-08-18,196.47,198.42,194.96,195.54,795568,PRGO
2015-08-19,194.31,196.61,194.31,195.44,965376,PRGO
2015-08-20,194.85,196.21,192.61,192.66,800825,PRGO
2015-08-21,191.06,192.0,184.39,186.89,2816904,PRGO
2015-08-24,172.68,183.0,170.685,178.5,2301727,PRGO
2015-08-25,182.73,184.0,177.27,178.0,1820775,PRGO
2015-08-26,180.61,183.84,176.74,183.76,1098227,PRGO
2015-08-27,184.14,188.34,183.4301,188.19,1131160,PRGO
2015-08-28,190.09,190.16,183.91,185.42,1070266,PRGO
2015-08-31,183.85,186.24,182.2101,182.97,634781,PRGO
2015-09-01,181.17,182.35,178.18,179.46,787599,PRGO
2015-09-02,181.35,181.59,177.15,181.59,760222,PRGO
2015-09-03,181.18,182.2,177.035,177.95,610477,PRGO
2015-09-04,176.59,180.27,176.11,178.8,576559,PRGO
2015-09-08,178.58,183.14,178.46,180.65,689680,PRGO
2015-09-09,181.26,182.51,176.66,177.07,710612,PRGO
2015-09-10,176.77,179.61,175.78,178.17,948489,PRGO
2015-09-11,177.12,179.81,176.5,179.67,655916,PRGO
2015-09-14,179.84,181.94,176.5,181.26,568058,PRGO
2015-09-15,182.0,184.77,180.37,183.46,725471,PRGO
2015-09-16,182.92,183.64,178.765,182.39,947082,PRGO
2015-09-17,180.5,183.57,180.38,181.08,1180044,PRGO
2015-09-18,179.77,180.92,178.24,178.57,1365639,PRGO
2015-09-21,177.79,178.57,172.41,174.83,1036994,PRGO
2015-09-22,171.57,173.53,169.56,171.97,832341,PRGO
2015-09-23,171.76,173.481,170.03,170.87,520372,PRGO
2015-09-24,170.14,170.14,166.56,169.26,1036811,PRGO
2015-09-25,170.5,170.73,158.35,160.9,1452175,PRGO
2015-09-28,159.29,159.47,150.64,152.57,2745230,PRGO
2015-09-29,154.44,162.69,150.82,154.9,2341638,PRGO
2015-09-30,156.15,157.94,152.89,157.27,1514163,PRGO
2015-10-01,159.02,159.5,152.69,156.37,1530681,PRGO
2015-10-02,154.8,160.85,153.34,160.73,1513706,PRGO
2015-10-05,161.92,162.65,160.26,161.83,1248646,PRGO
2015-10-06,161.54,162.396,157.27,159.71,799335,PRGO
2015-10-07,159.84,159.92,153.2,156.12,1838168,PRGO
2015-10-08,155.77,158.87,154.09,158.34,579290,PRGO
2015-10-09,158.36,161.6,157.47,160.6,1004039,PRGO
2015-10-12,162.14,162.59,160.04,161.53,367714,PRGO
2015-10-13,159.73,163.35,157.59,158.18,817350,PRGO
2015-10-14,159.56,161.67,158.052,160.91,1316513,PRGO
2015-10-15,161.25,162.73,159.66,162.62,801767,PRGO
2015-10-16,163.87,166.15,162.755,166.15,1478745,PRGO
2015-10-19,166.22,166.5,163.44,165.66,1279396,PRGO
2015-10-20,165.65,165.685,161.28,162.61,1161851,PRGO
2015-10-21,162.4,162.9,151.05,155.24,2684830,PRGO
2015-10-22,152.6,153.95,142.62,147.68,4178165,PRGO
2015-10-23,149.31,152.1,147.6,150.57,1997875,PRGO
2015-10-26,151.88,155.852,149.696,154.27,1764508,PRGO
2015-10-27,155.34,156.85,154.75,156.25,1263596,PRGO
2015-10-28,157.6,162.145,157.47,160.44,2436930,PRGO
2015-10-29,163.37,167.92,162.4,165.81,2291294,PRGO
2015-10-30,165.15,165.875,156.58,157.74,2122097,PRGO
2015-11-02,160.16,160.27,157.26,159.35,1398974,PRGO
2015-11-03,159.16,162.76,157.91,159.74,1683426,PRGO
2015-11-04,161.17,162.64,159.57,162.29,1960704,PRGO
2015-11-05,164.98,165.29,160.17,160.5,1407622,PRGO
2015-11-06,159.75,164.13,157.6,162.25,1417357,PRGO
2015-11-09,160.22,162.156,157.51,159.72,2266188,PRGO
2015-11-10,159.31,163.51,158.81,163.03,2191128,PRGO
2015-11-11,163.79,165.63,160.86,161.06,2172584,PRGO
2015-11-12,160.1,165.18,156.1,156.55,3514488,PRGO
2015-11-13,140.54,149.16,140.4,146.9,27518243,PRGO
2015-11-16,149.905,152.25,147.33,149.0,6785879,PRGO
2015-11-17,149.14,153.85,148.9,153.5,5267347,PRGO
2015-11-18,154.59,155.68,152.27,155.64,3457572,PRGO
2015-11-19,155.8,155.8,153.36,154.63,2273730,PRGO
2015-11-20,154.79,156.03,153.81,154.92,2664783,PRGO
2015-11-23,155.72,155.785,147.5,148.4,2411524,PRGO
2015-11-24,148.25,150.85,146.25,150.0,2404511,PRGO
2015-11-25,150.3,151.14,149.4,150.63,940096,PRGO
2015-11-27,150.87,151.0,149.77,150.49,354988,PRGO
2015-11-30,151.03,151.45,149.01,149.39,1632907,PRGO
2015-12-01,150.79,150.88,147.28,149.21,1180740,PRGO
2015-12-02,149.45,150.9099,147.53,147.86,1074127,PRGO
2015-12-03,148.24,148.53,143.61,145.59,1486948,PRGO
2015-12-04,145.99,148.3399,145.05,147.69,1488247,PRGO
2015-12-07,147.5,148.16,145.61,147.34,1182943,PRGO
2015-12-08,146.37,149.19,146.3,148.39,1413131,PRGO
2015-12-09,148.46,150.27,147.69,148.16,1911490,PRGO
2015-12-10,149.53,149.65,148.05,148.89,1270522,PRGO
2015-12-11,147.99,148.26,145.65,147.19,867620,PRGO
2015-12-14,148.33,149.37,146.82,148.99,1635722,PRGO
2015-12-15,150.91,150.95,148.43,149.31,1656138,PRGO
2015-12-16,149.27,150.6728,146.2,149.45,1658662,PRGO
2015-12-17,151.05,151.65,145.56,146.26,1492065,PRGO
2015-12-18,146.15,146.4,144.26,144.33,1706479,PRGO
2015-12-21,144.75,144.75,142.51,144.28,883278,PRGO
2015-12-22,144.93,146.13,144.29,145.27,994656,PRGO
2015-12-23,145.55,148.33,145.51,147.7,1178812,PRGO
2015-12-24,148.21,148.47,147.51,147.54,280552,PRGO
2015-12-28,147.78,147.79,144.8,145.84,650142,PRGO
2015-12-29,146.5,146.99,145.55,146.59,711655,PRGO
2015-12-30,146.52,146.99,144.86,145.24,569934,PRGO
2015-12-31,144.89,145.65,144.28,144.7,602941,PRGO
2016-01-04,142.01,143.42,141.13,142.5,1679433,PRGO
2016-01-05,143.12,145.6,141.26,142.68,1170251,PRGO
2016-01-06,141.21,144.98,141.0,144.28,2507009,PRGO
2016-01-07,142.3,145.19,142.1,144.31,1679559,PRGO
2016-01-08,144.53,145.01,140.2,140.69,1487597,PRGO
2016-01-11,146.21,146.21,138.74,143.61,2278166,PRGO
2016-01-12,144.95,147.35,143.94,146.57,1615506,PRGO
2016-01-13,147.37,147.66,142.52,143.08,1593395,PRGO
2016-01-14,143.31,146.69,140.32,145.41,1812211,PRGO
2016-01-15,141.91,145.26,141.34,145.01,1861007,PRGO
2016-01-19,145.84,147.0,144.235,146.5,2492170,PRGO
2016-01-20,144.6,147.41,140.74,145.84,3056914,PRGO
2016-01-21,146.29,147.92,143.91,146.79,2850168,PRGO
2016-01-22,147.68,152.36,147.43,148.58,3667151,PRGO
2016-01-25,149.09,151.18,148.43,149.06,1807869,PRGO
2016-01-26,149.59,151.5,148.28,148.94,1756639,PRGO
2016-01-27,148.14,148.89,143.04,144.52,1980084,PRGO
2016-01-28,145.18,145.41,140.05,143.23,2246482,PRGO
2016-01-29,143.63,145.66,142.64,144.58,1612620,PRGO
2016-02-01,143.14,144.27,142.57,143.7,1437390,PRGO
2016-02-02,142.83,144.08,141.62,144.01,1556399,PRGO
2016-02-03,145.02,146.295,142.2,145.68,1009116,PRGO
2016-02-04,145.42,147.58,142.25,144.11,1069591,PRGO
2016-02-05,142.76,145.32,142.275,143.88,1480281,PRGO
2016-02-08,142.27,142.46,135.87,137.82,1778204,PRGO
2016-02-09,136.91,140.37,136.325,138.77,1213158,PRGO
2016-02-10,138.91,139.65,136.82,137.46,1133115,PRGO
2016-02-11,136.6,137.26,133.23,135.07,1824342,PRGO
2016-02-12,135.07,138.92,133.81,138.6,1577469,PRGO
2016-02-16,139.29,141.71,138.505,141.21,1806926,PRGO
2016-02-17,141.41,146.16,141.41,145.17,2175093,PRGO
2016-02-18,134.95,136.82,128.66,130.4,7484077,PRGO
2016-02-19,129.16,130.2,125.68,129.34,4056556,PRGO
2016-02-22,127.62,128.61,122.62,124.08,3703562,PRGO
2016-02-23,123.96,126.61,123.7,124.85,2182568,PRGO
2016-02-24,123.78,127.31,123.61,126.26,1456002,PRGO
2016-02-25,126.66,129.26,125.36,129.15,1156850,PRGO
2016-02-26,129.9,130.71,128.2,129.23,1632618,PRGO
2016-02-29,128.71,129.58,126.16,126.25,1392049,PRGO
2016-03-01,127.07,127.14,124.72,126.21,1434554,PRGO
2016-03-02,126.19,126.31,123.85,125.81,1171995,PRGO
2016-03-03,125.91,126.79,125.075,126.42,1489157,PRGO
2016-03-04,126.3,128.48,125.02,126.61,1710350,PRGO
2016-03-07,125.81,129.42,125.8,129.08,1657581,PRGO
2016-03-08,128.92,130.94,128.6,129.06,1623590,PRGO
2016-03-09,129.88,131.52,129.39,131.41,1065515,PRGO
2016-03-10,132.16,134.33,131.275,133.88,1750349,PRGO
2016-03-11,134.08,136.435,133.93,136.0,1462637,PRGO
2016-03-14,136.8,140.65,136.205,140.14,2383810,PRGO
2016-03-15,139.34,139.55,132.66,134.37,2717259,PRGO
2016-03-16,134.34,135.27,132.39,133.07,1310362,PRGO
2016-03-17,133.81,133.86,128.22,131.21,1882968,PRGO
2016-03-18,131.88,132.2,127.28,128.46,3335219,PRGO
2016-03-21,127.86,131.82,127.68,131.27,1624778,PRGO
2016-03-22,130.9,133.93,130.51,132.92,1070032,PRGO
2016-03-23,133.25,133.71,129.97,130.23,1530613,PRGO
2016-03-24,129.32,130.83,128.62,130.31,1107739,PRGO
2016-03-28,130.15,130.3046,125.65,127.51,1636284,PRGO
2016-03-29,127.32,129.68,126.07,129.59,1179158,PRGO
2016-03-30,130.37,131.0,129.53,129.62,992440,PRGO
2016-03-31,129.36,129.95,127.62,127.93,1358169,PRGO
2016-04-01,127.44,127.875,125.72,126.73,2125189,PRGO
2016-04-04,127.0,129.94,126.75,128.54,1401463,PRGO
2016-04-05,126.27,129.44,125.1,128.51,2490448,PRGO
2016-04-06,128.83,132.055,128.7,130.71,2388817,PRGO
2016-04-07,129.82,133.53,129.82,131.37,1914260,PRGO
2016-04-08,132.48,132.74,128.36,128.7,1321437,PRGO
2016-04-11,129.61,129.66,125.05,127.23,2189128,PRGO
2016-04-12,127.51,127.51,124.07,125.76,1777417,PRGO
2016-04-13,126.22,128.85,125.5,127.79,1353063,PRGO
2016-04-14,128.14,128.68,127.12,128.03,793847,PRGO
2016-04-15,128.06,128.18,126.45,127.99,914766,PRGO
2016-04-18,128.4,129.62,127.7,128.94,1672605,PRGO
2016-04-19,129.27,130.65,128.02,130.62,2301537,PRGO
2016-04-20,131.74,132.22,128.01,128.62,1755912,PRGO
2016-04-21,128.68,129.98,127.71,128.68,2038377,PRGO
2016-04-22,123.19,125.8,120.1,121.35,8646207,PRGO
2016-04-25,106.0,110.38,98.81,99.4,30032038,PRGO
2016-04-26,98.76,102.78,98.75,99.55,7850401,PRGO
2016-04-27,99.44,100.332,96.37,97.24,4251892,PRGO
2016-04-28,97.0,97.4599,95.6,96.45,2897410,PRGO
2016-04-29,96.35,96.76,94.86,96.67,3354367,PRGO
2016-05-02,98.05,98.09,94.82,96.11,3191084,PRGO
2016-05-03,95.94,98.89,95.74,96.61,3583723,PRGO
2016-05-04,96.0,96.6,94.77,95.7,2192342,PRGO
2016-05-05,95.85,97.93,95.29,97.07,1850560,PRGO
2016-05-06,96.24,96.775,91.82,92.39,3458487,PRGO
2016-05-09,92.76,95.38,92.76,93.78,2118418,PRGO
2016-05-10,94.22,94.45,92.95,93.07,1339705,PRGO
2016-05-11,93.0,93.42,90.8,92.75,3546839,PRGO
2016-05-12,93.5,93.5,88.8,89.04,3426462,PRGO
2016-05-13,86.62,89.36,84.85,88.36,3932509,PRGO
2016-05-16,88.56,89.39,87.72,88.73,2221284,PRGO
2016-05-17,87.49,90.89,87.48,90.29,2680005,PRGO
2016-05-18,90.67,93.92,90.55,93.55,2857180,PRGO
2016-05-19,94.04,94.13,91.05,91.94,2034196,PRGO
2016-05-20,92.34,94.07,92.11,93.78,1346214,PRGO
2016-05-23,94.56,94.6,92.95,93.5,1910844,PRGO
2016-05-24,94.16,96.33,93.95,96.26,2297240,PRGO
2016-05-25,96.59,96.75,95.005,96.42,1796463,PRGO
2016-05-26,96.79,97.2,95.65,96.2,1281180,PRGO
2016-05-27,96.78,97.89,96.19,96.61,1279261,PRGO
2016-05-31,98.0,98.16,95.2,95.84,2201116,PRGO
2016-06-01,95.4,97.79,95.18,96.95,1589396,PRGO
2016-06-02,96.64,98.4,96.57,98.15,1355762,PRGO
2016-06-03,97.8,98.0,95.88,97.23,1248458,PRGO
2016-06-06,98.09,99.35,97.27,99.26,1302612,PRGO
2016-06-07,98.79,99.17,97.42,99.11,1491944,PRGO
2016-06-08,99.62,100.8,99.38,100.32,1752446,PRGO
2016-06-09,100.68,102.31,100.06,100.48,1407160,PRGO
2016-06-10,99.7,99.94,97.7,98.51,1427130,PRGO
2016-06-13,97.99,99.3,97.7,99.06,1651948,PRGO
2016-06-14,99.3,111.0,98.23,108.13,8357623,PRGO
2016-06-15,102.86,106.18,97.93,98.19,8783390,PRGO
2016-06-16,98.22,99.812,97.25,98.54,3006154,PRGO
2016-06-17,99.14,99.59,96.9,98.04,4093586,PRGO
2016-06-20,99.0,99.41,95.93,96.75,4870167,PRGO
2016-06-21,97.15,97.33,95.47,96.45,2642413,PRGO
2016-06-22,96.11,96.72,93.46,93.81,2173803,PRGO
2016-06-23,94.64,95.2,93.9,95.2,2419511,PRGO
2016-06-24,91.53,94.08,90.94,91.01,3016164,PRGO
2016-06-27,90.4,90.48,87.61,87.75,3233092,PRGO
2016-06-28,89.04,89.07,86.34,87.27,2412720,PRGO
2016-06-29,88.19,92.6191,88.01,91.55,2918454,PRGO
2016-06-30,91.23,91.38,89.21,90.67,2018030,PRGO
2016-07-01,90.41,91.49,89.97,91.12,2068494,PRGO
2016-07-05,90.8,91.88,90.51,90.89,1993088,PRGO
2016-07-06,90.65,93.09,90.26,92.84,1663154,PRGO
2016-07-07,92.94,94.45,92.14,93.08,1522836,PRGO
2016-07-08,93.34,93.91,92.85,93.73,881914,PRGO
2016-07-11,94.32,94.47,93.27,93.67,1130650,PRGO
2016-07-12,93.71,95.34,93.635,94.98,1306800,PRGO
2016-07-13,95.9,97.23,95.01,95.49,1365282,PRGO
2016-07-14,96.32,96.58,93.39,93.63,1541609,PRGO
2016-07-15,94.11,97.29,93.0,94.7,4740905,PRGO
2016-07-18,95.01,95.06,92.33,92.47,1461387,PRGO
2016-07-19,92.3,93.35,92.26,93.05,1506542,PRGO
2016-07-20,93.89,95.21,93.68,94.85,1669711,PRGO
2016-07-21,95.08,95.65,91.2,91.52,1489427,PRGO
2016-07-22,92.66,93.35,91.42,92.46,2237730,PRGO
2016-07-25,92.61,93.19,92.08,92.52,1940731,PRGO
2016-07-26,92.5,92.5,90.2,90.78,2065695,PRGO
2016-07-27,91.54,91.69,90.58,91.34,1640754,PRGO
2016-07-28,90.89,91.39,90.48,91.08,1765987,PRGO
2016-07-29,91.26,91.79,90.1,91.39,1260207,PRGO
2016-08-01,91.7,91.71,90.651,91.1,1929343,PRGO
2016-08-02,91.16,91.87,90.83,91.61,1473436,PRGO
2016-08-03,91.1,94.45,90.795,94.25,1223992,PRGO
2016-08-04,94.22,94.6,92.19,92.24,1104339,PRGO
2016-08-05,92.34,93.15,91.675,93.15,719366,PRGO
2016-08-08,93.36,94.35,93.09,93.44,1175921,PRGO
2016-08-09,93.79,95.36,93.62,95.09,1924492,PRGO
2016-08-10,82.65,86.7,82.5,86.0,13728640,PRGO
2016-08-11,86.05,86.55,85.02,85.8,6003467,PRGO
2016-08-12,85.99,88.05,84.89,87.96,3571601,PRGO
2016-08-15,87.88,88.81,87.64,88.29,1894066,PRGO
2016-08-16,87.94,89.48,87.94,88.66,1565193,PRGO
2016-08-17,88.57,89.54,88.2501,89.54,1466775,PRGO
2016-08-18,89.61,90.83,88.77,90.8,1506726,PRGO
2016-08-19,90.47,91.92,89.675,91.83,1771407,PRGO
2016-08-22,91.86,92.7,91.46,91.52,1295655,PRGO
2016-08-23,92.16,92.17,90.83,91.54,3327658,PRGO
2016-08-24,91.4,92.46,87.11,87.85,2987865,PRGO
2016-08-25,87.6,89.933,87.6,88.48,3212987,PRGO
2016-08-26,88.28,89.02,87.22,88.61,3146797,PRGO
2016-08-29,88.34,89.1,87.86,89.04,1328901,PRGO
2016-08-30,88.89,91.17,88.87,91.02,1641515,PRGO
2016-08-31,90.73,91.08,90.08,90.99,1303977,PRGO
2016-09-01,90.94,92.06,90.28,91.25,1711822,PRGO
2016-09-02,91.21,91.53,90.07,90.75,1650833,PRGO
2016-09-06,90.93,94.74,90.93,92.07,3023359,PRGO
2016-09-07,92.21,93.09,90.11,90.39,1948816,PRGO
2016-09-08,90.53,91.16,89.91,90.7,1306714,PRGO
2016-09-09,90.4,90.6699,88.7,88.71,1269559,PRGO
2016-09-12,91.96,96.225,91.28,95.23,5304559,PRGO
2016-09-13,95.13,95.3,92.3608,93.58,2039289,PRGO
2016-09-14,93.66,95.06,92.65,92.93,1519529,PRGO
2016-09-15,92.79,94.19,92.26,93.95,1518988,PRGO
2016-09-16,93.7,94.71,92.525,93.3,4258590,PRGO
2016-09-19,93.63,95.08,92.76,93.28,1228381,PRGO
2016-09-20,93.5,93.725,92.74,93.37,851334,PRGO
2016-09-21,92.86,93.96,92.25,93.69,1570379,PRGO
2016-09-22,94.06,97.54,94.06,97.12,1558352,PRGO
2016-09-23,96.97,99.14,96.85,97.4,1660871,PRGO
2016-09-26,96.65,96.76,95.21,95.73,1017915,PRGO
2016-09-27,95.34,97.2,94.85,96.77,2005101,PRGO
2016-09-28,96.24,97.7,96.1,97.28,1789248,PRGO
2016-09-29,97.63,98.15,92.51,93.24,1844553,PRGO
2016-09-30,93.62,94.23,91.64,92.33,2198492,PRGO
2016-10-03,92.34,93.89,91.26,93.78,2081473,PRGO
2016-10-04,94.11,95.06,93.29,94.07,2017632,PRGO
2016-10-05,94.69,97.17,94.46,96.73,1463497,PRGO
2016-10-06,95.99,96.195,94.45,94.84,1364942,PRGO
2016-10-07,94.83,94.95,90.4,90.95,2907127,PRGO
2016-10-10,91.9,92.97,91.36,92.73,1473868,PRGO
2016-10-11,92.29,92.71,88.38,89.23,2250959,PRGO
2016-10-12,89.44,89.52,87.47,88.0,2348041,PRGO
2016-10-13,87.55,88.68,87.12,87.9,1271355,PRGO
2016-10-14,88.25,88.25,85.75,86.39,1577420,PRGO
2016-10-17,86.7,87.05,85.74,86.43,790264,PRGO
2016-10-18,87.55,88.49,87.0,88.24,742084,PRGO
2016-10-19,88.09,88.73,87.85,88.18,805609,PRGO
2016-10-20,88.36,88.69,87.87,88.51,848925,PRGO
2016-10-21,88.08,92.64,87.45,90.31,2382669,PRGO
2016-10-24,90.42,91.08,90.07,90.61,1207542,PRGO
2016-10-25,90.17,90.745,89.56,90.17,1482779,PRGO
2016-10-26,89.94,91.45,89.72,90.71,1036001,PRGO
2016-10-27,90.9,91.9,90.65,91.0,1134559,PRGO
2016-10-28,90.6,90.75,86.1,87.06,2610580,PRGO
2016-10-31,86.53,86.78,82.93,83.19,3799904,PRGO
2016-11-01,83.15,85.1,82.92,84.7,1597204,PRGO
2016-11-02,84.33,85.5,82.6,82.91,1596941,PRGO
2016-11-03,83.49,84.93,79.72,79.95,5048660,PRGO
2016-11-04,80.09,83.16,80.0,82.39,1849660,PRGO
2016-11-07,84.18,84.48,83.0,83.96,1269526,PRGO
2016-11-08,82.53,83.545,79.96,80.6,2940062,PRGO
2016-11-09,87.48,87.675,80.9,83.51,4263151,PRGO
2016-11-10,84.4,90.22,83.78,89.11,4646565,PRGO
2016-11-11,89.19,90.1932,87.9395,89.27,1768603,PRGO
2016-11-14,88.76,91.95,88.55,91.55,1832571,PRGO
2016-11-15,90.77,90.77,86.62,89.1,2731204,PRGO
2016-11-16,88.34,88.43,86.17,86.39,1435868,PRGO
2016-11-17,86.55,88.67,85.72,88.39,1243509,PRGO
2016-11-18,88.14,89.07,87.86,88.14,989113,PRGO
2016-11-21,87.83,89.7,87.48,89.31,924566,PRGO
2016-11-22,88.92,89.49,86.85,87.84,1304076,PRGO
2016-11-23,86.77,89.66,86.37,89.33,800373,PRGO
2016-11-25,89.44,89.81,87.64,87.84,467754,PRGO
2016-11-28,87.31,88.43,86.1,88.19,1705356,PRGO
2016-11-29,88.8,88.81,85.73,85.79,1187396,PRGO
2016-11-30,86.05,87.12,85.5,86.34,957172,PRGO
2016-12-01,86.22,87.15,85.53,85.8,1334430,PRGO
2016-12-02,86.15,86.2,85.02,85.96,1387916,PRGO
2016-12-05,86.33,86.77,84.37,84.66,1398914,PRGO
2016-12-06,84.76,84.76,82.91,84.47,1356222,PRGO
2016-12-07,83.09,83.98,82.51,83.94,2009949,PRGO
2016-12-08,83.43,83.67,81.69,81.95,1827018,PRGO
2016-12-09,82.4,83.698,82.16,82.5,1613326,PRGO
2016-12-12,82.6,82.93,81.7,82.3,1811161,PRGO
2016-12-13,82.47,83.92,82.39,83.74,1888765,PRGO
2016-12-14,83.72,84.03,81.45,83.21,1278253,PRGO
2016-12-15,83.21,83.79,82.42,82.61,1371982,PRGO
2016-12-16,83.01,83.3699,82.22,82.88,4827400,PRGO
2016-12-19,82.93,85.83,82.8,84.55,1469459,PRGO
2016-12-20,85.18,86.37,84.43,84.72,1135272,PRGO
2016-12-21,84.65,85.59,84.3,84.79,1368499,PRGO
2016-12-22,84.32,85.08,84.09,84.34,958660,PRGO
2016-12-23,84.31,85.07,84.065,84.98,1625728,PRGO
2016-12-27,84.7,86.29,84.61,85.18,1153936,PRGO
2016-12-28,85.15,85.18,82.72,82.84,1539209,PRGO
2016-12-29,82.77,83.29,82.01,82.31,1124296,PRGO
2016-12-30,82.62,83.74,82.429,83.23,914151,PRGO
2017-01-03,84.03,86.5,83.52,86.5,1622010,PRGO
2017-01-04,86.18,87.48,85.34,87.23,1633789,PRGO
2017-01-05,86.36,86.94,85.79,86.53,1165365,PRGO
2017-01-06,86.36,87.355,85.18,85.25,1150158,PRGO
2017-01-09,85.04,86.1,84.71,85.43,920191,PRGO
2017-01-10,85.48,85.64,83.57,83.65,1214427,PRGO
2017-01-11,83.01,83.04,76.08,77.88,6215734,PRGO
2017-01-12,77.34,79.02,77.15,78.18,2264276,PRGO
2017-01-13,78.4,79.34,77.75,77.8,1527759,PRGO
2017-01-17,77.32,77.32,75.25,76.55,1566909,PRGO
2017-01-18,76.94,77.11,74.9,76.46,1345766,PRGO
2017-01-19,75.76,77.51,75.2,76.47,2766466,PRGO
2017-01-20,76.5,77.28,74.77,75.06,2272134,PRGO
2017-01-23,73.51,74.93,72.68,73.48,3377290,PRGO
2017-01-24,73.51,73.65,71.84,71.92,1669490,PRGO
2017-01-25,72.25,73.21,71.96,72.8,1465051,PRGO
2017-01-26,72.83,73.14,72.05,72.39,1096281,PRGO
2017-01-27,72.98,74.21,72.5,73.9,1424176,PRGO
2017-01-30,73.65,74.47,73.26,74.4,1916128,PRGO
2017-01-31,73.63,76.2,72.34,76.15,1657463,PRGO
2017-02-01,75.89,76.89,75.35,76.77,1171006,PRGO
2017-02-02,75.41,79.0,75.3,78.42,2336550,PRGO
2017-02-03,78.91,79.05,77.46,77.99,1972203,PRGO
2017-02-06,77.22,78.19,76.75,78.08,1486576,PRGO
2017-02-07,79.29,79.45,76.88,77.76,2378274,PRGO
2017-02-08,77.54,78.4,77.38,77.93,2046860,PRGO
2017-02-09,78.42,79.48,77.64,79.44,1651546,PRGO
2017-02-10,79.31,79.96,78.745,79.4,1043119,PRGO
2017-02-13,80.18,80.34,79.41,80.16,869571,PRGO
2017-02-14,79.94,82.56,79.94,82.13,1498160,PRGO
2017-02-15,81.4,85.27,81.39,84.9,1860111,PRGO
2017-02-16,84.55,84.64,82.5,83.12,1438742,PRGO
2017-02-17,83.09,84.64,82.54,84.47,1282001,PRGO
2017-02-21,83.8,84.91,83.58,84.67,1843950,PRGO
2017-02-22,84.67,84.67,83.41,84.09,1435135,PRGO
2017-02-23,83.73,84.5,83.61,84.07,1395413,PRGO
2017-02-24,84.37,84.8,83.07,84.43,1284171,PRGO
2017-02-27,83.58,85.62,82.6,84.68,2360275,PRGO
2017-02-28,75.3,76.88,72.43,74.77,14396687,PRGO
2017-03-01,73.59,75.89,73.16,74.97,4266999,PRGO
2017-03-02,74.2,76.0,73.75,75.56,3123797,PRGO
2017-03-03,75.38,76.49,72.12,72.76,3693810,PRGO
2017-03-06,72.35,72.74,70.8,71.59,2443471,PRGO
2017-03-07,69.4,70.6,69.0,70.3,2983341,PRGO
2017-03-08,70.33,70.55,69.35,70.32,1748504,PRGO
2017-03-09,69.91,70.68,69.71,70.41,1496576,PRGO
2017-03-10,70.62,71.55,70.36,71.22,1265671,PRGO
2017-03-13,71.06,71.22,69.79,70.29,1364409,PRGO
2017-03-14,69.45,69.71,68.69,69.3,1470192,PRGO
2017-03-15,69.12,70.63,68.9,70.6,1506377,PRGO
2017-03-16,71.0,71.16,70.2,70.87,1192585,PRGO
2017-03-17,70.71,70.97,69.32,69.5,2932717,PRGO
2017-03-20,69.52,69.8,68.05,68.42,2233350,PRGO
2017-03-21,68.17,68.5205,67.08,68.14,1828769,PRGO
2017-03-22,68.06,68.75,67.36,68.43,1155593,PRGO
2017-03-23,68.08,69.0499,67.91,68.16,878396,PRGO
2017-03-24,68.26,68.59,67.8,67.96,1122597,PRGO
2017-03-27,66.86,69.47,66.86,69.18,1646355,PRGO
2017-03-28,68.87,69.05,68.14,68.91,1131135,PRGO
2017-03-29,68.57,69.67,68.49,69.09,1449001,PRGO
2017-03-30,68.88,68.93,66.78,66.93,1647336,PRGO
2017-03-31,67.03,67.58,66.29,66.39,1294898,PRGO
2017-04-03,66.04,67.07,65.74,66.81,1981813,PRGO
2017-04-04,66.6,66.78,65.47,66.67,1963942,PRGO
2017-04-05,66.54,68.06,66.18,66.61,2484954,PRGO
2017-04-06,66.6,68.04,66.5442,67.6,1941206,PRGO
2017-04-07,67.27,69.13,66.9,68.76,1582636,PRGO
2017-04-10,69.2,70.99,68.94,69.77,2011703,PRGO
2017-04-11,69.87,69.97,68.57,69.01,1744462,PRGO
2017-04-12,68.85,68.85,67.17,68.05,1794272,PRGO
2017-04-13,67.79,67.98,67.34,67.65,980088,PRGO
2017-04-17,67.74,68.06,67.26,67.89,898051,PRGO
2017-04-18,67.0,67.03,65.79,66.14,2348592,PRGO
2017-04-19,66.26,67.11,66.2,66.43,1353656,PRGO
2017-04-20,66.71,67.36,66.04,66.76,1288137,PRGO
2017-04-21,66.7,66.89,65.87,66.43,966413,PRGO
2017-04-24,67.18,67.74,65.66,67.05,2124229,PRGO
2017-04-25,67.05,68.32,65.79,67.81,3278457,PRGO
2017-04-26,69.81,74.5,69.46,73.02,6057449,PRGO
2017-04-27,72.82,74.15,71.75,74.01,1986333,PRGO
2017-04-28,74.02,74.74,73.11,73.94,1385482,PRGO
2017-05-01,73.84,74.515,73.73,74.05,1293184,PRGO
2017-05-02,74.02,76.33,73.71,76.23,2019353,PRGO
2017-05-03,72.75,72.93,70.32,72.35,3779392,PRGO
2017-05-04,72.45,74.47,72.27,73.12,1689040,PRGO
2017-05-05,73.53,73.53,72.4,73.41,852582,PRGO
2017-05-08,73.19,73.77,72.875,73.07,1185615,PRGO
2017-05-09,74.09,74.99,72.8782,74.73,1353121,PRGO
2017-05-10,74.59,74.99,73.23,74.54,1119280,PRGO
2017-05-11,74.74,76.28,73.95,75.37,1821159,PRGO
2017-05-12,75.24,75.52,74.02,74.97,1288742,PRGO
2017-05-15,74.92,75.56,74.6,75.05,979120,PRGO
2017-05-16,75.75,75.75,74.1,74.55,946742,PRGO
2017-05-17,73.8,74.16,72.89,73.07,1455440,PRGO
2017-05-18,73.04,73.04,70.46,70.5,1788334,PRGO
2017-05-19,70.69,71.92,69.23,70.79,2190924,PRGO
2017-05-22,70.8,71.79,70.33,71.36,1198096,PRGO
2017-05-23,70.06,73.35,69.96,73.07,2812278,PRGO
2017-05-24,72.59,72.76,71.19,71.93,2394064,PRGO
2017-05-25,71.92,72.39,71.475,71.85,1181856,PRGO
2017-05-26,71.92,71.92,69.84,69.95,1724938,PRGO
2017-05-30,69.65,69.709,66.71,67.92,3187926,PRGO
2017-05-31,68.72,73.35,68.27,72.85,5014407,PRGO
2017-06-01,72.33,76.645,72.21,74.73,3363541,PRGO
2017-06-02,74.74,75.24,73.16,73.44,1348125,PRGO
2017-06-05,70.37,71.88,68.61,71.78,3785840,PRGO
2017-06-06,71.08,71.41,70.0,70.34,2346507,PRGO
2017-06-07,69.99,70.8,69.89,70.53,1476789,PRGO
2017-06-08,70.87,71.84,70.54,71.22,1670973,PRGO
2017-06-09,71.11,71.91,70.14,71.52,1199246,PRGO
2017-06-12,71.38,73.14,71.37,71.64,2211868,PRGO
2017-06-13,71.69,71.82,70.48,71.7,1122109,PRGO
2017-06-14,71.8,73.15,71.765,72.32,1161158,PRGO
2017-06-15,72.05,74.05,71.9,72.82,1497487,PRGO
2017-06-16,73.31,74.47,72.16,73.02,1765723,PRGO
2017-06-19,73.7,73.81,72.94,73.14,1082048,PRGO
2017-06-20,73.19,74.0,72.29,72.36,1216390,PRGO
2017-06-21,72.98,74.5,72.815,73.33,1585678,PRGO
2017-06-22,73.29,75.5,73.19,74.65,1256473,PRGO
2017-06-23,74.72,75.41,74.05,75.28,1502678,PRGO
2017-06-26,75.71,77.74,75.58,75.86,1887632,PRGO
2017-06-27,75.89,76.0,74.68,74.7,1579425,PRGO
2017-06-28,75.8,77.09,75.7,76.5,1522320,PRGO
2017-06-29,76.85,77.26,75.33,75.92,1491297,PRGO
2017-06-30,76.2,76.3801,74.99,75.52,1188299,PRGO
2017-07-03,75.89,76.29,75.41,75.75,415705,PRGO
2017-07-05,75.72,75.72,74.24,74.7,831062,PRGO
2017-07-06,74.2,74.27,72.2,72.32,1528438,PRGO
2017-07-07,72.68,72.86,71.09,72.46,1329600,PRGO
2017-07-10,72.14,72.45,71.67,72.01,1028743,PRGO
2017-07-11,71.93,72.85,71.72,72.47,918124,PRGO
2017-07-12,72.95,73.57,72.74,73.28,464359,PRGO
2017-07-13,73.95,74.29,73.21,73.95,613744,PRGO
2017-07-14,74.07,74.12,73.57,73.88,529033,PRGO
2017-07-17,74.37,74.85,73.655,73.87,854952,PRGO
2017-07-18,73.89,73.94,71.85,72.9,1446197,PRGO
2017-07-19,73.13,73.16,72.04,72.65,1180578,PRGO
2017-07-20,73.11,75.635,72.94,75.51,1486309,PRGO
2017-07-21,75.54,76.28,75.21,76.21,980093,PRGO
2017-07-24,76.02,76.7,75.65,76.35,777745,PRGO
2017-07-25,76.53,77.01,75.94,76.28,542779,PRGO
2017-07-26,76.27,76.32,75.51,76.24,595194,PRGO
2017-07-27,76.16,76.18,73.33,73.91,1364649,PRGO
2017-07-28,74.0,74.7,73.89,74.47,812899,PRGO
2017-07-31,75.08,76.05,74.72,74.92,838703,PRGO
2017-08-01,74.57,74.57,71.96,72.13,1576491,PRGO
2017-08-02,74.57,74.57,71.96,72.13,1576526,PRGO
2017-08-03,70.0,70.5,68.25,68.31,2874356,PRGO
2017-08-04,68.31,68.44,66.51,67.43,1666370,PRGO
2017-08-07,67.25,68.19,66.91,67.51,1967630,PRGO
2017-08-08,67.19,67.81,66.24,66.57,1834288,PRGO
2017-08-09,64.49,66.41,63.68,66.37,4830530,PRGO
2017-08-10,75.49,80.0,74.64,76.84,10424741,PRGO
2017-08-11,77.69,79.54,76.69,78.49,3098187,PRGO
2017-08-14,79.35,79.6,77.28,77.3,1408559,PRGO
2017-08-15,77.08,77.95,76.7,77.77,1259842,PRGO
2017-08-16,78.18,79.26,77.88,79.18,1409970,PRGO
2017-08-17,79.24,79.53,77.64,77.69,1117519,PRGO
2017-08-18,77.59,78.76,77.24,77.27,1446753,PRGO
2017-08-21,77.19,78.16,76.7,77.58,1111307,PRGO
2017-08-22,77.7,79.26,77.7,78.6,890719,PRGO
2017-08-23,78.16,78.3,77.155,77.42,928791,PRGO
2017-08-24,77.32,78.305,77.3,77.5,1141900,PRGO
2017-08-25,77.82,78.23,77.37,77.42,1060784,PRGO
2017-08-28,77.64,78.5,77.63,78.37,1620259,PRGO
2017-08-29,77.48,77.97,77.115,77.65,1262593,PRGO
2017-08-30,77.31,77.7,76.1,77.52,1494459,PRGO
2017-08-31,77.41,79.21,77.41,78.96,1293995,PRGO
2017-09-01,79.0,79.35,77.9,78.91,769128,PRGO
2017-09-05,78.04,78.495,77.45,78.06,1202139,PRGO
2017-09-06,78.22,78.995,77.89,78.33,1162301,PRGO
2017-09-07,78.52,83.18,78.51,82.19,3830512,PRGO
2017-09-08,82.11,83.79,81.51,82.79,1828531,PRGO
2017-09-11,83.7,85.205,83.35,85.07,1932496,PRGO
2017-09-12,84.68,89.74,84.67,89.01,4135870,PRGO
2017-09-13,88.43,89.87,87.86,89.01,1549752,PRGO
2017-09-14,88.76,89.39,88.33,88.87,1004252,PRGO
2017-09-15,88.63,88.83,86.48,86.9,3571502,PRGO
2017-09-18,88.29,88.29,86.17,86.62,1154083,PRGO
2017-09-19,86.89,86.89,85.0,85.3,1136142,PRGO
2017-09-20,85.35,86.17,84.415,85.48,1191555,PRGO
2017-09-21,85.4,85.87,84.42,85.04,964477,PRGO
2017-09-22,85.28,85.78,84.55,84.93,653667,PRGO
2017-09-25,84.45,85.86,84.39,84.99,991063,PRGO
2017-09-26,85.07,85.48,84.34,84.79,1077411,PRGO
2017-09-27,84.67,85.36,84.19,85.14,769222,PRGO
2017-09-28,84.84,84.99,82.7,83.2,1181532,PRGO
2017-09-29,83.17,85.3,83.0,84.65,1437345,PRGO
2017-10-02,84.38,86.24,83.78,86.24,944793,PRGO
2017-10-03,86.69,86.81,85.39,86.25,948976,PRGO
2017-10-04,86.34,87.74,86.34,86.69,829487,PRGO
2017-10-05,87.41,87.78,86.59,87.23,1692248,PRGO
2017-10-06,87.22,87.36,86.45,86.82,932023,PRGO
2017-10-09,86.83,87.24,86.24,87.01,731561,PRGO
2017-10-10,87.0,88.11,86.511,88.05,1121654,PRGO
2017-10-11,87.98,88.47,86.8,87.31,1060742,PRGO
2017-10-12,87.39,88.1,86.86,87.66,1307495,PRGO
2017-10-13,87.49,87.97,86.45,87.78,828036,PRGO
2017-10-16,87.71,88.46,86.8,87.04,1114557,PRGO
2017-10-17,87.0,88.94,86.055,88.58,1126411,PRGO
2017-10-18,88.55,89.19,87.79,88.55,977945,PRGO
2017-10-19,87.99,88.355,86.63,87.53,1361777,PRGO
2017-10-20,87.98,87.98,87.23,87.44,918877,PRGO
2017-10-23,87.7,87.8,86.24,86.32,1101525,PRGO
2017-10-24,85.86,86.62,84.9,86.06,1239641,PRGO
2017-10-25,86.18,86.38,84.39,84.99,1186640,PRGO
2017-10-26,85.41,85.755,83.1,83.54,1103253,PRGO
2017-10-27,83.72,83.93,82.62,83.15,1132472,PRGO
2017-10-30,83.66,84.625,83.1901,83.7,1082480,PRGO
2017-10-31,83.37,83.72,80.085,80.99,2432311,PRGO
2017-11-01,81.58,83.88,81.27,82.55,1292997,PRGO
2017-11-02,81.47,83.34,80.73,81.27,1103615,PRGO
2017-11-03,80.86,82.64,80.7,82.36,1060866,PRGO
2017-11-06,83.69,84.09,82.51,83.43,1158020,PRGO
2017-11-07,83.3,83.31,80.35,80.7,971166,PRGO
2017-11-08,80.13,82.02,79.7,81.2,2184515,PRGO
2017-11-09,91.06,91.73,87.68,87.99,6937941,PRGO
2017-11-10,89.0,89.0,86.79,87.7,1406417,PRGO
2017-11-13,87.51,88.345,86.45,86.8,1744400,PRGO
2017-11-14,86.72,86.82,85.55,86.0,1930550,PRGO
2017-11-15,85.8,86.51,84.63,85.8,1022999,PRGO
2017-11-16,86.06,87.76,85.99,87.0,1329959,PRGO
2017-11-17,86.51,86.78,85.8,85.89,1188585,PRGO
2017-11-20,85.73,85.76,84.65,85.2,968575,PRGO
2017-11-21,85.6,87.53,85.4,86.75,703615,PRGO
2017-11-22,86.5,86.91,86.24,86.7,481956,PRGO
2017-11-24,87.13,87.41,85.89,86.57,224113,PRGO
2017-11-27,86.93,87.23,85.42,86.06,859354,PRGO
2017-11-28,86.66,87.43,85.63,87.03,737388,PRGO
2017-11-29,87.1,88.31,87.1,87.72,680564,PRGO
2017-11-30,88.58,88.71,86.9,87.21,1035567,PRGO
2017-12-01,87.39,88.4,86.18,87.0,834515,PRGO
2017-12-04,87.94,88.13,86.24,86.3,870574,PRGO
2017-12-05,86.49,86.6399,83.36,83.58,1341482,PRGO
2017-12-06,83.54,83.7,81.68,82.38,999677,PRGO
2017-12-07,82.54,83.16,81.28,82.87,847054,PRGO
2017-12-08,84.7,85.74,83.79,85.6,963615,PRGO
2017-12-11,85.32,86.72,85.21,85.59,1868127,PRGO
2017-12-12,85.48,87.56,85.42,85.92,1400364,PRGO
2017-12-13,86.19,86.615,85.4,86.02,1106478,PRGO
2017-12-14,85.63,86.43,82.13,84.04,2198333,PRGO
2017-12-15,85.285,86.58,84.125,86.5,2098862,PRGO
2017-12-18,86.85,86.93,85.79,86.38,1428738,PRGO
2017-12-19,85.7,86.29,85.3,85.89,935634,PRGO
2017-12-20,86.98,87.21,86.01,86.53,1002570,PRGO
2017-12-21,87.19,87.66,86.33,87.18,609077,PRGO
2017-12-22,87.395,87.41,86.6,87.01,415346,PRGO
2017-12-26,87.62,88.97,87.51,87.93,746926,PRGO
2017-12-27,88.53,89.37,87.98,88.51,606745,PRGO
2017-12-28,88.52,88.7,87.14,87.27,651990,PRGO
2017-12-29,87.57,87.79,87.04,87.16,442315,PRGO
2018-01-02,87.75,90.82,87.65,89.69,798163,PRGO
2018-01-03,89.59,89.93,88.86,89.44,868112,PRGO
2018-01-04,91.58,92.04,89.59,91.08,1597955,PRGO
2018-01-05,91.41,91.72,89.78,91.18,662790,PRGO
2018-01-08,91.39,91.39,87.73,90.13,1655186,PRGO
2018-01-09,90.66,91.115,90.02,90.84,1056960,PRGO
2018-01-10,90.43,90.875,89.23,90.08,884926,PRGO
2018-01-11,90.17,92.1599,90.03,91.99,981054,PRGO
2018-01-12,92.19,92.75,91.09,91.8,559679,PRGO
2018-01-16,91.19,92.58,90.38,90.86,848824,PRGO
2018-01-17,90.72,92.36,90.5,91.6,894204,PRGO
2018-01-18,91.34,91.74,89.37,91.69,1036762,PRGO
2018-01-19,92.0,92.23,90.66,91.88,1239265,PRGO
2018-01-22,91.66,93.47,91.53,93.44,765096,PRGO
2018-01-23,92.6,94.17,92.38,93.99,919086,PRGO
2018-01-24,94.05,94.805,92.7,93.61,723769,PRGO
2018-01-25,94.26,94.69,93.72,94.59,692380,PRGO
2018-01-26,95.06,95.93,94.29,95.15,989263,PRGO
2018-01-29,93.66,95.035,92.36,92.36,1287825,PRGO
2018-01-30,90.71,90.99,89.64,90.16,889381,PRGO
2018-01-31,90.27,90.97,89.49,90.62,1203185,PRGO
2018-02-01,90.63,92.3,90.63,90.96,793160,PRGO
2018-02-02,90.72,91.06,89.88,90.4,859882,PRGO
2018-02-05,90.22,90.66,86.84,86.89,1215950,PRGO
2018-02-06,86.34,88.575,85.84,88.04,1154939,PRGO
2018-02-07,87.2,88.43,86.98,87.52,744747,PRGO
2013-02-08,57.18,57.61,56.83,57.6,2599086,PRU
2013-02-11,57.54,57.71,57.14,57.21,2119063,PRU
2013-02-12,57.12,57.21,56.81,57.0,3558509,PRU
2013-02-13,57.1,57.66,57.07,57.33,2313126,PRU
2013-02-14,56.91,57.22,56.56,57.06,2733045,PRU
2013-02-15,57.21,57.66,57.086,57.28,3521351,PRU
2013-02-19,57.4,58.17,57.3,58.15,2911744,PRU
2013-02-20,58.17,58.17,56.0,56.05,4068594,PRU
2013-02-21,55.97,56.01,54.76,55.11,3636409,PRU
2013-02-22,55.21,56.09,55.12,56.08,3147614,PRU
2013-02-25,56.53,56.88,54.64,54.7,4875226,PRU
2013-02-26,55.08,55.29,53.7,54.64,4245091,PRU
2013-02-27,54.61,56.0,54.0,55.86,3102906,PRU
2013-02-28,55.72,56.21,55.26,55.57,3278262,PRU
2013-03-01,55.1,55.44,54.29,54.98,3151186,PRU
2013-03-04,54.64,55.449,54.55,55.43,1970336,PRU
2013-03-05,55.86,57.59,55.68,56.76,3928937,PRU
2013-03-06,57.2,57.57,56.68,56.95,2888811,PRU
2013-03-07,57.03,58.45,57.0,58.23,4426132,PRU
2013-03-08,58.62,59.71,58.52,59.6,5027908,PRU
2013-03-11,59.4,60.49,59.3,60.41,4005684,PRU
2013-03-12,60.19,60.334,59.56,59.87,4445342,PRU
2013-03-13,60.09,60.22,59.5,59.69,2338634,PRU
2013-03-14,60.05,60.18,59.6,60.18,2502608,PRU
2013-03-15,59.89,60.6,59.76,60.41,3346970,PRU
2013-03-18,59.38,59.99,59.0,59.4,2648645,PRU
2013-03-19,59.74,60.05,58.93,59.42,5156458,PRU
2013-03-20,59.98,60.1,59.415,59.6,2592755,PRU
2013-03-21,59.04,59.13,58.26,58.33,2783549,PRU
2013-03-22,58.59,58.9,58.21,58.75,2346187,PRU
2013-03-25,59.02,59.32,57.96,58.64,2452027,PRU
2013-03-26,59.06,59.61,58.6,59.59,2423205,PRU
2013-03-27,58.94,59.2,58.58,59.11,2026134,PRU
2013-03-28,59.01,59.3,58.7199,58.99,2245198,PRU
2013-04-01,58.8,59.19,58.01,58.28,2004220,PRU
2013-04-02,58.74,59.515,58.41,59.04,2848190,PRU
2013-04-03,59.17,59.33,57.72,57.98,2761276,PRU
2013-04-04,58.2,58.2,56.5,56.96,5077635,PRU
2013-04-05,55.53,55.585,54.81,55.48,6803513,PRU
2013-04-08,55.36,55.82,54.95,55.79,3041544,PRU
2013-04-09,55.93,56.66,55.68,56.44,2934028,PRU
2013-04-10,56.89,58.3,56.54,57.86,3138101,PRU
2013-04-11,57.88,58.165,57.46,57.64,2518786,PRU
2013-04-12,57.15,57.59,56.4,56.9,2493404,PRU
2013-04-15,56.63,56.94,55.57,55.58,3212710,PRU
2013-04-16,56.27,56.84,55.875,56.72,2398055,PRU
2013-04-17,55.94,56.49,55.47,55.88,2393706,PRU
2013-04-18,56.0,56.0,54.58,54.91,2969334,PRU
2013-04-19,55.13,55.81,54.91,55.77,2663715,PRU
2013-04-22,55.82,56.17,55.03,56.1,2037319,PRU
2013-04-23,56.59,58.38,56.284,57.94,3421321,PRU
2013-04-24,58.18,58.57,57.8999,58.34,1939051,PRU
2013-04-25,58.58,59.86,58.3,59.34,2711243,PRU
2013-04-26,59.05,59.51,58.51,59.25,1868913,PRU
2013-04-29,59.55,60.45,59.17,60.29,2292548,PRU
2013-04-30,60.17,60.51,59.68,60.42,2192091,PRU
2013-05-01,60.38,60.47,59.18,59.28,3430117,PRU
2013-05-02,62.3999,64.46,61.61,63.41,9062914,PRU
2013-05-03,64.3,65.8,64.18,65.2,4843607,PRU
2013-05-06,64.89,65.93,64.89,65.8,3084015,PRU
2013-05-07,66.24,66.87,65.47,65.68,4048342,PRU
2013-05-08,65.64,66.38,65.1,65.97,2690479,PRU
2013-05-09,65.9,66.08,65.1575,65.51,2187075,PRU
2013-05-10,65.55,65.7,64.63,65.05,2692780,PRU
2013-05-13,64.53,65.14,64.3,65.1,2286958,PRU
2013-05-14,65.15,66.6,64.92,66.6,2685196,PRU
2013-05-15,66.74,68.078,66.34,67.7,4461649,PRU
2013-05-16,67.57,68.45,66.94,67.2,3396313,PRU
2013-05-17,67.52,68.6,67.23,68.38,3039053,PRU
2013-05-20,68.11,68.77,68.05,68.43,2167565,PRU
2013-05-21,68.46,68.86,67.99,68.05,2613454,PRU
2013-05-22,68.13,69.38,67.08,67.45,2729174,PRU
2013-05-23,66.62,67.27,65.8,66.99,2512973,PRU
2013-05-24,66.01,66.51,65.54,66.46,1507265,PRU
2013-05-28,67.31,68.79,67.3,67.87,2720067,PRU
2013-05-29,67.05,70.0,66.82,69.22,3556678,PRU
2013-05-30,69.3,70.76,69.15,70.01,2728089,PRU
2013-05-31,69.63,70.58,68.96,68.97,3202432,PRU
2013-06-03,69.33,69.69,67.86,69.57,2961197,PRU
2013-06-04,69.7,70.64,68.5,69.07,3056304,PRU
2013-06-05,69.09,69.26,67.16,67.45,3459864,PRU
2013-06-06,67.52,69.07,67.13,69.06,3061488,PRU
2013-06-07,69.7,71.81,69.54,71.72,4539730,PRU
2013-06-10,71.84,73.56,71.81,72.36,3395692,PRU
2013-06-11,71.43,71.92,70.54,70.93,2734012,PRU
2013-06-12,71.8,71.98,70.78,71.01,2935344,PRU
2013-06-13,70.87,71.85,70.41,71.7,2402411,PRU
2013-06-14,71.56,71.638,70.11,70.48,1955491,PRU
2013-06-17,71.27,72.5,71.26,72.19,2568202,PRU
2013-06-18,72.18,73.3,71.66,72.97,2867265,PRU
2013-06-19,72.78,73.48,72.05,72.23,2343456,PRU
2013-06-20,71.47,73.05,70.84,71.91,3371042,PRU
2013-06-21,72.84,73.01,70.746,71.55,4107560,PRU
2013-06-24,70.58,70.84,69.04,70.26,4135343,PRU
2013-06-25,71.1,72.0,70.29,71.09,3559859,PRU
2013-06-26,71.82,72.07,70.815,71.05,3974179,PRU
2013-06-27,71.76,72.77,71.52,72.41,2158844,PRU
2013-06-28,72.11,73.41,71.72,73.03,3997457,PRU
2013-07-01,73.1,73.99,73.07,73.3,2604739,PRU
2013-07-02,73.5,74.2,73.12,74.1,3240889,PRU
2013-07-03,73.2,73.94,72.8704,73.84,1593960,PRU
2013-07-05,74.71,75.685,74.53,75.6,2221743,PRU
2013-07-08,76.0,77.15,76.0,76.78,3283838,PRU
2013-07-09,77.57,78.44,77.17,78.1,2964110,PRU
2013-07-10,77.76,78.089,76.86,77.43,1912945,PRU
2013-07-11,78.63,78.64,76.94,78.01,2784037,PRU
2013-07-12,78.01,78.37,77.4232,77.89,2125146,PRU
2013-07-15,78.05,78.49,77.44,77.53,2127624,PRU
2013-07-16,77.7,78.08,76.69,77.33,1643783,PRU
2013-07-17,77.61,77.8,76.94,77.06,1694177,PRU
2013-07-18,77.5,78.64,77.48,78.52,1814782,PRU
2013-07-19,78.07,78.51,77.3,78.19,1482912,PRU
2013-07-22,78.47,79.19,78.29,79.15,1617850,PRU
2013-07-23,79.33,79.49,78.67,78.93,1606924,PRU
2013-07-24,79.39,79.75,78.14,78.4,1857928,PRU
2013-07-25,78.31,78.73,77.75,78.73,1685513,PRU
2013-07-26,77.95,79.26,77.8,79.16,1608824,PRU
2013-07-29,79.08,79.25,78.45,78.84,1208678,PRU
2013-07-30,79.12,79.49,78.34,78.68,1632759,PRU
2013-07-31,78.78,79.99,78.78,78.97,2542431,PRU
2013-08-01,79.67,83.21,79.67,82.62,3796791,PRU
2013-08-02,83.67,83.67,81.78,82.41,2032507,PRU
2013-08-05,82.09,82.87,81.02,82.42,1945264,PRU
2013-08-06,82.14,82.23,80.52,80.73,2334520,PRU
2013-08-07,80.5,80.56,78.67,79.37,4165707,PRU
2013-08-08,81.27,82.0,79.03,80.41,4448239,PRU
2013-08-09,80.33,81.26,80.03,80.58,2845897,PRU
2013-08-12,80.03,80.44,79.5,79.71,2518572,PRU
2013-08-13,79.72,80.78,79.6,80.42,2264152,PRU
2013-08-14,80.12,80.77,79.96,80.13,2272705,PRU
2013-08-15,79.68,79.77,78.65,78.74,2645822,PRU
2013-08-16,78.44,79.78,78.44,79.61,2780038,PRU
2013-08-19,79.41,79.41,77.87,77.9,2383926,PRU
2013-08-20,78.44,78.45,77.19,78.09,1611062,PRU
2013-08-21,77.82,78.73,77.27,77.69,2265341,PRU
2013-08-22,78.09,80.01,78.0,79.51,2465906,PRU
2013-08-23,79.08,79.478,78.23,78.7,1433778,PRU
2013-08-26,78.52,78.83,77.71,77.84,1265964,PRU
2013-08-27,76.83,76.83,74.33,74.57,3320223,PRU
2013-08-28,74.56,75.5077,74.1,75.07,2383523,PRU
2013-08-29,74.95,76.39,74.79,75.41,1423011,PRU
2013-08-30,75.56,75.66,74.54,74.88,1474283,PRU
2013-09-03,76.02,76.9,75.32,75.92,1808135,PRU
2013-09-04,76.51,78.99,76.51,78.19,2935218,PRU
2013-09-05,78.24,79.1,77.92,78.05,1751129,PRU
2013-09-06,78.12,78.3967,76.13,77.55,2097410,PRU
2013-09-09,77.71,78.78,77.67,78.72,1952766,PRU
2013-09-10,79.57,80.98,79.54,80.6,2441479,PRU
2013-09-11,80.22,80.98,80.0,80.23,1590677,PRU
2013-09-12,80.07,80.44,79.6,79.95,1376483,PRU
2013-09-13,80.3,80.3,79.36,79.69,1275684,PRU
2013-09-16,80.73,81.27,80.16,80.91,1977464,PRU
2013-09-17,80.97,81.85,80.64,81.63,1600018,PRU
2013-09-18,81.37,82.624,79.77,80.24,4075488,PRU
2013-09-19,80.7,80.7,78.03,78.69,4575943,PRU
2013-09-20,78.75,79.24,78.0,78.24,3360772,PRU
2013-09-23,78.12,78.5,77.72,77.98,2218221,PRU
2013-09-24,77.94,78.56,77.19,77.8,1779234,PRU
2013-09-25,78.07,79.39,77.67,78.81,2020542,PRU
2013-09-26,79.06,79.63,78.32,78.8,1077344,PRU
2013-09-27,78.27,78.64,77.75,78.41,1168640,PRU
2013-09-30,77.32,78.55,76.84,77.98,2991206,PRU
2013-10-01,77.95,78.75,77.79,78.09,1877577,PRU
2013-10-02,77.49,78.33,77.22,78.29,2493275,PRU
2013-10-03,78.03,78.41,75.73,77.25,2957366,PRU
2013-10-04,77.25,78.59,76.9,78.4,1626184,PRU
2013-10-07,77.56,77.99,77.0256,77.41,1116701,PRU
2013-10-08,77.6,77.6,75.91,75.99,2118344,PRU
2013-10-09,76.2,76.5,75.21,75.99,1916198,PRU
2013-10-10,77.28,79.1,77.18,79.07,2145952,PRU
2013-10-11,79.0,79.88,78.81,79.87,1407041,PRU
2013-10-14,79.07,80.56,78.7,80.26,1679205,PRU
2013-10-15,79.91,80.9,79.66,79.74,1708082,PRU
2013-10-16,80.43,82.26,80.36,81.53,1973002,PRU
2013-10-17,80.75,82.63,80.74,82.26,1789586,PRU
2013-10-18,82.63,82.65,81.76,82.53,1704297,PRU
2013-10-21,82.38,82.45,81.34,81.42,2281687,PRU
2013-10-22,81.53,82.38,81.32,81.72,2011614,PRU
2013-10-23,81.23,81.46,79.76,80.52,1577238,PRU
2013-10-24,80.66,81.58,80.04,81.37,1738739,PRU
2013-10-25,81.5,82.03,81.23,81.41,1761183,PRU
2013-10-28,81.24,81.67,80.95,81.05,1537183,PRU
2013-10-29,81.31,82.72,81.22,82.66,1542003,PRU
2013-10-30,82.53,83.14,81.58,82.2,1667274,PRU
2013-10-31,81.97,82.35,81.25,81.39,2028292,PRU
2013-11-01,81.6,81.67,80.6,81.19,1557783,PRU
2013-11-04,81.27,81.65,80.7,81.57,1235374,PRU
2013-11-05,81.43,81.87,80.7,81.47,1561347,PRU
2013-11-06,81.66,82.64,81.21,81.79,2199033,PRU
2013-11-07,82.23,85.89,81.75,83.76,5858990,PRU
2013-11-08,84.03,87.85,83.95,86.9,4144109,PRU
2013-11-11,86.88,86.88,85.94,86.49,1984376,PRU
2013-11-12,86.13,87.42,86.0,86.64,2619363,PRU
2013-11-13,86.29,87.87,86.12,87.83,2439073,PRU
2013-11-14,88.33,89.31,88.02,89.05,2947285,PRU
2013-11-15,88.41,89.0,87.6,88.62,2501425,PRU
2013-11-18,88.69,89.96,88.43,88.65,3126831,PRU
2013-11-19,88.6,89.53,88.43,88.98,1883134,PRU
2013-11-20,89.23,89.53,88.53,88.89,1844213,PRU
2013-11-21,89.35,90.64,89.24,90.2,2740422,PRU
2013-11-22,89.5,90.12,89.395,90.07,1868587,PRU
2013-11-25,90.14,90.2,89.11,89.23,1697386,PRU
2013-11-26,89.31,90.24,89.19,89.74,1959758,PRU
2013-11-27,90.38,90.39,88.94,89.28,1529353,PRU
2013-11-29,89.43,89.87,88.73,88.76,1249364,PRU
2013-12-02,88.93,90.53,88.7,89.46,2238573,PRU
2013-12-03,89.22,89.67,87.51,87.76,3360320,PRU
2013-12-04,87.73,88.89,86.95,87.76,2052452,PRU
2013-12-05,87.56,88.39,87.03,87.7,2429006,PRU
2013-12-06,88.98,89.7,88.83,88.91,2202680,PRU
2013-12-09,88.94,89.82,88.65,88.98,2083851,PRU
2013-12-10,88.75,89.29,87.91,89.03,1513368,PRU
2013-12-11,88.94,89.31,87.88,88.06,2523884,PRU
2013-12-12,88.26,89.12,87.882,88.33,2507836,PRU
2013-12-13,88.46,88.96,87.87,88.19,1533329,PRU
2013-12-16,88.67,89.2,88.4601,88.68,1515958,PRU
2013-12-17,88.68,88.78,87.635,87.95,1667130,PRU
2013-12-18,88.45,90.641,87.389,90.59,2735195,PRU
2013-12-19,90.01,90.72,89.78,90.17,2663035,PRU
2013-12-20,90.19,91.68,90.005,91.33,2996009,PRU
2013-12-23,91.69,92.18,91.08,91.5,1624922,PRU
2013-12-24,91.5,91.99,91.23,91.91,477850,PRU
2013-12-26,91.96,92.595,91.72,92.43,867393,PRU
2013-12-27,92.5,92.68,91.74,91.83,913765,PRU
2013-12-30,91.65,91.99,91.1776,91.5,980332,PRU
2013-12-31,91.62,92.31,91.59,92.22,993281,PRU
2014-01-02,91.5,91.64,90.09,90.76,1694875,PRU
2014-01-03,90.06,91.05,90.0,90.21,1660229,PRU
2014-01-06,90.42,90.98,90.05,90.5,2166502,PRU
2014-01-07,91.14,91.925,90.57,90.84,1701946,PRU
2014-01-08,90.91,91.57,90.62,90.93,2005940,PRU
2014-01-09,91.19,91.91,90.8,91.23,1676967,PRU
2014-01-10,90.97,91.189,89.84,90.73,1804561,PRU
2014-01-13,90.43,90.87,88.32,88.53,2074233,PRU
2014-01-14,89.21,89.86,88.72,89.67,1574027,PRU
2014-01-15,90.03,91.0501,89.71,91.03,1961559,PRU
2014-01-16,90.52,90.99,89.94,90.36,1715842,PRU
2014-01-17,90.28,90.79,89.9,90.23,2348008,PRU
2014-01-21,90.58,91.09,89.7,90.13,1676334,PRU
2014-01-22,90.05,90.53,89.06,89.51,1710317,PRU
2014-01-23,88.63,88.8,87.02,87.51,3180247,PRU
2014-01-24,86.82,87.33,84.35,84.36,3554157,PRU
2014-01-27,84.425,84.81,82.31,83.39,3138757,PRU
2014-01-28,83.83,84.995,83.8,84.46,1946573,PRU
2014-01-29,83.63,84.55,83.25,83.82,2438368,PRU
2014-01-30,84.78,85.52,84.3,85.21,1489230,PRU
2014-01-31,83.74,85.5,83.35,84.39,2228825,PRU
2014-02-03,84.42,84.7899,80.3546,80.45,3285113,PRU
2014-02-04,81.17,82.96,81.01,82.52,2494133,PRU
2014-02-05,82.2,82.97,81.07,82.72,3305120,PRU
2014-02-06,81.72,82.27,79.542,82.25,7595849,PRU
2014-02-07,82.54,83.61,81.74,83.41,4519555,PRU
2014-02-10,83.34,83.67,82.28,82.79,1975160,PRU
2014-02-11,82.95,84.87,82.51,84.53,2874260,PRU
2014-02-12,84.53,85.34,83.91,84.34,1793436,PRU
2014-02-13,83.56,84.66,83.11,84.62,2343508,PRU
2014-02-14,84.38,85.23,84.217,84.99,1995383,PRU
2014-02-18,84.87,85.67,84.79,85.41,2169762,PRU
2014-02-19,85.16,87.03,84.17,84.28,2673074,PRU
2014-02-20,84.31,84.91,83.11,84.49,2942137,PRU
2014-02-21,83.96,84.4,83.6975,83.93,1676955,PRU
2014-02-24,83.87,85.37,83.715,84.96,1981902,PRU
2014-02-25,84.58,84.91,83.89,84.12,1982103,PRU
2014-02-26,84.26,84.61,83.5,84.16,1443287,PRU
2014-02-27,83.98,84.48,83.17,84.16,1994146,PRU
2014-02-28,84.39,85.49,83.98,84.58,2297271,PRU
2014-03-03,83.52,83.8,82.59,82.99,2393339,PRU
2014-03-04,84.19,85.62,84.19,85.33,2806263,PRU
2014-03-05,85.34,86.43,85.0,86.0,2781237,PRU
2014-03-06,86.39,87.33,86.39,86.77,2276015,PRU
2014-03-07,87.95,89.77,87.93,88.58,4371974,PRU
2014-03-10,88.09,89.08,87.735,88.35,2147535,PRU
2014-03-11,88.54,88.65,87.08,87.45,2014966,PRU
2014-03-12,86.71,86.83,85.71,86.4,2517154,PRU
2014-03-13,86.85,87.02,84.12,84.37,2632125,PRU
2014-03-14,84.17,85.04,83.66,83.73,2099086,PRU
2014-03-17,84.22,84.96,83.73,83.92,2178251,PRU
2014-03-18,83.96,84.99,83.96,84.88,2468127,PRU
2014-03-19,84.96,86.41,84.71,85.61,2701020,PRU
2014-03-20,85.47,87.75,85.41,87.69,3206479,PRU
2014-03-21,88.49,89.31,86.84,86.84,4106568,PRU
2014-03-24,87.34,88.25,86.421,86.91,2000165,PRU
2014-03-25,87.39,87.87,86.84,87.2,2189123,PRU
2014-03-26,87.63,88.0,85.16,85.18,2756591,PRU
2014-03-27,84.92,85.1399,82.51,83.31,3619596,PRU
2014-03-28,83.83,84.62,82.7,83.59,2714277,PRU
2014-03-31,84.34,84.99,84.3,84.65,2220034,PRU
2014-04-01,85.04,85.97,84.85,85.82,2111540,PRU
2014-04-02,85.85,86.82,85.79,86.32,2096043,PRU
2014-04-03,86.48,86.83,85.8,86.5,2195402,PRU
2014-04-04,87.37,87.7,84.25,84.33,3366670,PRU
2014-04-07,84.15,84.1997,81.16,81.17,3680709,PRU
2014-04-08,81.12,81.625,80.41,81.11,3529959,PRU
2014-04-09,81.62,82.33,80.505,82.22,2294961,PRU
2014-04-10,82.25,82.25,79.275,79.43,3381427,PRU
2014-04-11,78.51,79.33,77.44,77.61,4688505,PRU
2014-04-14,78.1,78.71,77.4,78.4,3706137,PRU
2014-04-15,78.72,79.33,77.3442,78.61,3930948,PRU
2014-04-16,79.47,80.13,78.71,80.09,3318716,PRU
2014-04-17,80.0,81.35,80.0,80.92,2738360,PRU
2014-04-21,80.79,81.16,80.55,81.0,1667627,PRU
2014-04-22,81.06,82.73,80.78,82.28,2623558,PRU
2014-04-23,82.15,82.6,81.67,82.13,1388145,PRU
2014-04-24,82.75,82.75,81.33,81.91,1795134,PRU
2014-04-25,81.33,81.825,80.3032,80.68,2365643,PRU
2014-04-28,81.2,81.4,78.52,79.83,2451568,PRU
2014-04-29,80.29,81.0397,80.04,80.74,2360215,PRU
2014-04-30,80.61,80.8,80.03,80.68,2644496,PRU
2014-05-01,80.66,81.71,80.34,81.17,1707542,PRU
2014-05-02,80.5,83.0,80.49,82.05,3278580,PRU
2014-05-05,81.31,82.54,80.73,82.36,2519805,PRU
2014-05-06,82.05,82.09,80.11,80.11,2874882,PRU
2014-05-07,80.6,81.09,79.64,80.9,2342429,PRU
2014-05-08,81.41,84.5,80.9,83.25,4298133,PRU
2014-05-09,83.14,83.79,82.5,83.75,2108766,PRU
2014-05-12,84.39,84.93,83.92,84.81,2039087,PRU
2014-05-13,84.93,85.15,84.26,84.46,1609856,PRU
2014-05-14,84.31,84.33,82.33,82.44,2162268,PRU
2014-05-15,81.97,81.99,78.9,79.98,4903607,PRU
2014-05-16,80.0,80.19,79.1,79.6,2859874,PRU
2014-05-19,80.11,81.1,79.67,80.97,2774637,PRU
2014-05-20,80.93,81.05,79.78,80.31,2040670,PRU
2014-05-21,80.73,81.8,80.7,81.09,2456906,PRU
2014-05-22,80.58,81.76,80.4,81.46,1838890,PRU
2014-05-23,81.4,81.93,81.15,81.72,1400341,PRU
2014-05-27,81.9,83.39,81.75,83.11,2490362,PRU
2014-05-28,82.78,83.05,81.81,81.84,2149734,PRU
2014-05-29,82.06,82.25,81.42,82.13,1847265,PRU
2014-05-30,81.93,82.71,81.7,82.16,1533902,PRU
2014-06-02,82.44,84.12,82.085,84.02,2284345,PRU
2014-06-03,83.73,86.08,83.73,86.03,4598139,PRU
2014-06-04,87.38,89.3,87.38,88.09,5312033,PRU
2014-06-05,87.67,88.61,87.17,88.31,4976632,PRU
2014-06-06,88.43,89.65,88.34,89.35,2849991,PRU
2014-06-09,88.95,90.01,88.78,89.43,2140539,PRU
2014-06-10,88.54,89.78,88.54,89.57,1473781,PRU
2014-06-11,88.97,89.61,88.68,88.86,1757203,PRU
2014-06-12,89.82,90.1,87.91,88.43,3354523,PRU
2014-06-13,88.66,89.272,87.6307,88.14,2723735,PRU
2014-06-16,87.92,88.47,87.67,88.06,1540696,PRU
2014-06-17,87.75,89.49,87.69,89.36,2137038,PRU
2014-06-18,89.36,90.55,88.83,90.52,3474219,PRU
2014-06-19,90.52,90.52,89.14,90.01,2125130,PRU
2014-06-20,90.58,91.27,90.14,91.1,2708003,PRU
2014-06-23,90.98,91.03,90.06,90.52,1848961,PRU
2014-06-24,90.09,90.96,89.3,89.47,1661561,PRU
2014-06-25,88.92,89.399,88.43,89.23,2329481,PRU
2014-06-26,89.05,89.26,87.77,89.14,1856304,PRU
2014-06-27,88.8,89.03,88.295,88.99,3663905,PRU
2014-06-30,88.99,89.91,88.58,88.77,2068174,PRU
2014-07-01,89.23,90.69,89.22,90.17,2274731,PRU
2014-07-02,90.0,90.86,89.83,90.09,1881955,PRU
2014-07-03,90.89,91.88,90.89,91.51,1550924,PRU
2014-07-07,91.03,91.21,90.25,90.5,1760986,PRU
2014-07-08,90.37,90.5,89.02,89.38,2394413,PRU
2014-07-09,89.405,90.35,89.405,89.6,1790909,PRU
2014-07-10,88.31,88.89,87.52,88.79,2365005,PRU
2014-07-11,88.59,89.87,88.385,89.72,1865448,PRU
2014-07-14,90.59,91.25,90.52,90.61,1883560,PRU
2014-07-15,90.6,91.21,89.97,90.64,1715589,PRU
2014-07-16,90.81,91.1799,90.34,90.85,1446133,PRU
2014-07-17,90.35,91.24,89.17,89.32,1831062,PRU
2014-07-18,89.74,90.93,89.44,90.74,1583551,PRU
2014-07-21,90.08,90.64,89.67,90.33,2371020,PRU
2014-07-22,90.85,91.1432,90.47,90.76,1713090,PRU
2014-07-23,90.68,90.9125,89.85,90.3,1435894,PRU
2014-07-24,90.47,90.4899,89.5,89.82,2270681,PRU
2014-07-25,89.5,89.83,88.17,88.92,2807597,PRU
2014-07-28,88.64,89.08,87.22,88.98,3474877,PRU
2014-07-29,88.78,89.07,87.41,87.54,2047817,PRU
2014-07-30,88.39,89.41,87.96,89.16,2924191,PRU
2014-07-31,88.48,88.759,86.97,86.97,2813488,PRU
2014-08-01,86.56,87.26,85.46,85.85,3335506,PRU
2014-08-04,86.01,86.405,85.26,86.09,2648207,PRU
2014-08-05,85.98,86.11,85.0,85.75,3016743,PRU
2014-08-06,85.32,86.82,84.67,86.57,2573357,PRU
2014-08-07,87.61,90.36,86.06,86.41,3554796,PRU
2014-08-08,86.27,87.6,85.58,87.52,2483221,PRU
2014-08-11,88.07,88.07,87.04,87.19,1609758,PRU
2014-08-12,87.02,87.88,86.93,87.45,1490793,PRU
2014-08-13,87.8,88.22,87.51,87.82,1577548,PRU
2014-08-14,87.59,88.5,87.59,88.46,1337292,PRU
2014-08-15,88.98,89.0,86.88,87.86,1690868,PRU
2014-08-18,88.29,89.875,88.29,89.55,2646459,PRU
2014-08-19,89.68,89.89,89.22,89.26,1713021,PRU
2014-08-20,89.2,89.79,89.0,89.29,2924213,PRU
2014-08-21,89.37,90.4,88.82,90.12,2991075,PRU
2014-08-22,89.32,89.72,88.57,88.65,1456978,PRU
2014-08-25,89.14,90.27,89.14,89.75,1454854,PRU
2014-08-26,89.63,90.36,89.63,90.07,2347018,PRU
2014-08-27,90.23,90.7,90.07,90.47,1889574,PRU
2014-08-28,89.8,89.88,88.765,89.06,2134028,PRU
2014-08-29,89.55,90.04,89.4,89.7,1580657,PRU
2014-09-02,90.02,90.46,89.1001,89.78,2444519,PRU
2014-09-03,90.41,90.49,89.38,89.66,1858872,PRU
2014-09-04,89.92,90.28,89.07,89.29,1701662,PRU
2014-09-05,89.05,89.59,88.39,89.24,2034531,PRU
2014-09-08,88.94,89.65,88.5,89.14,1524029,PRU
2014-09-09,88.92,88.92,88.072,88.25,1893849,PRU
2014-09-10,88.6,89.51,88.35,89.37,1857015,PRU
2014-09-11,88.64,89.6,88.63,89.44,1433114,PRU
2014-09-12,89.58,91.03,89.395,90.94,2823595,PRU
2014-09-15,90.62,90.81,89.97,90.36,2048842,PRU
2014-09-16,89.97,91.49,89.97,90.93,1866716,PRU
2014-09-17,91.18,91.65,90.37,90.82,3279549,PRU
2014-09-18,91.08,93.49,91.01,92.95,3279819,PRU
2014-09-19,93.43,94.3,92.7,93.16,3659361,PRU
2014-09-22,92.53,92.88,91.71,91.88,2046100,PRU
2014-09-23,91.78,92.38,90.8,90.95,2112420,PRU
2014-09-24,91.15,91.7,90.77,91.48,2307002,PRU
2014-09-25,91.31,91.52,89.5,89.64,2249843,PRU
2014-09-26,90.0,90.49,89.19,90.05,1948258,PRU
2014-09-29,88.88,89.515,88.45,89.1,1552311,PRU
2014-09-30,89.15,89.58,87.94,87.94,2412473,PRU
2014-10-01,87.66,87.89,85.63,85.69,3286264,PRU
2014-10-02,85.68,86.46,85.01,86.14,2014080,PRU
2014-10-03,87.02,87.67,86.505,87.04,2407618,PRU
2014-10-06,87.44,87.49,86.24,86.76,1762329,PRU
2014-10-07,86.29,86.59,84.7,84.74,2342320,PRU
2014-10-08,85.0,85.86,83.74,85.75,2316506,PRU
2014-10-09,85.61,85.65,82.92,83.38,4286729,PRU
2014-10-10,83.28,83.68,81.93,82.15,2776417,PRU
2014-10-13,82.54,82.9,80.1,80.21,2985437,PRU
2014-10-14,80.45,81.3,80.01,80.25,2870328,PRU
2014-10-15,78.89,78.98,75.89,77.86,5080755,PRU
2014-10-16,76.16,79.4643,76.015,78.82,3805619,PRU
2014-10-17,79.74,81.54,79.63,81.06,3523901,PRU
2014-10-20,80.71,81.07,79.92,81.0,2177079,PRU
2014-10-21,81.75,83.62,81.59,83.62,2641950,PRU
2014-10-22,83.59,83.8,82.37,82.38,2105698,PRU
2014-10-23,83.51,84.16,82.95,83.25,2722166,PRU
2014-10-24,83.2,84.62,82.94,84.58,2231324,PRU
2014-10-27,84.14,85.16,83.68,84.8,2491803,PRU
2014-10-28,85.24,86.94,85.15,86.79,2674357,PRU
2014-10-29,86.89,87.48,85.78,86.7,1958574,PRU
2014-10-30,86.55,87.74,86.12,87.49,1661769,PRU
2014-10-31,88.74,89.26,88.12,88.54,3404119,PRU
2014-11-03,88.55,89.1,87.72,87.88,2069652,PRU
2014-11-04,87.88,88.48,87.51,88.04,2240014,PRU
2014-11-05,89.07,89.17,88.25,88.91,2245573,PRU
2014-11-06,85.97,86.4,84.04,85.03,4873434,PRU
2014-11-07,84.89,85.44,84.24,85.33,2883408,PRU
2014-11-10,85.52,86.54,85.25,86.54,2657605,PRU
2014-11-11,86.65,86.82,86.03,86.11,1741013,PRU
2014-11-12,85.46,86.0,85.2,85.26,3417523,PRU
2014-11-13,85.09,85.55,83.81,84.53,3122176,PRU
2014-11-14,84.53,85.045,83.82,83.98,2840588,PRU
2014-11-17,83.52,84.1026,83.05,83.81,2081925,PRU
2014-11-18,83.88,84.691,83.81,84.0,1965318,PRU
2014-11-19,84.17,84.35,83.61,84.15,1768953,PRU
2014-11-20,83.36,84.25,83.13,84.05,1960194,PRU
2014-11-21,84.69,84.86,84.17,84.58,2837838,PRU
2014-11-24,84.87,85.93,84.712,85.91,3077434,PRU
2014-11-25,85.84,86.29,85.27,85.49,3500100,PRU
2014-11-26,85.74,85.91,85.03,85.78,1827949,PRU
2014-11-28,85.9,86.45,84.83,84.98,961270,PRU
2014-12-01,84.87,84.87,83.62,83.71,3561850,PRU
2014-12-02,84.26,85.28,84.25,85.28,2760526,PRU
2014-12-03,86.02,86.82,85.13,86.65,2860992,PRU
2014-12-04,86.41,86.98,85.725,86.9,2451400,PRU
2014-12-05,87.73,89.86,87.62,88.34,4755785,PRU
2014-12-08,88.26,89.29,87.85,88.26,2396300,PRU
2014-12-09,87.04,88.26,86.43,88.17,2499273,PRU
2014-12-10,88.11,88.45,86.09,86.38,3151719,PRU
2014-12-11,86.54,90.95,86.54,89.79,7259685,PRU
2014-12-12,89.38,89.38,86.57,86.66,4528663,PRU
2014-12-15,87.62,87.9699,85.5,85.62,3251840,PRU
2014-12-16,85.05,87.12,84.34,84.74,3062476,PRU
2014-12-17,85.27,86.76,84.72,86.75,3247136,PRU
2014-12-18,87.75,89.94,87.75,89.93,3417190,PRU
2014-12-19,89.59,90.5,88.625,89.8,5481374,PRU
2014-12-22,90.0,90.31,89.61,90.28,1820556,PRU
2014-12-23,90.59,92.14,90.5,91.48,2056481,PRU
2014-12-24,91.73,91.93,91.07,91.45,751496,PRU
2014-12-26,91.5,91.7,91.01,91.23,917318,PRU
2014-12-29,90.85,92.1,90.741,91.67,1611707,PRU
2014-12-30,91.07,92.11,90.9,91.58,1306312,PRU
2014-12-31,92.04,92.25,90.39,90.46,1367761,PRU
2015-01-02,91.01,91.35,89.2,90.11,1701618,PRU
2015-01-05,89.7,89.7,86.73,87.25,2665361,PRU
2015-01-06,87.01,87.28,84.69,85.44,3957499,PRU
2015-01-07,86.3,86.87,85.11,85.49,2585575,PRU
2015-01-08,86.39,87.55,86.32,86.86,2172531,PRU
2015-01-09,86.99,87.16,85.1,85.32,1923142,PRU
2015-01-12,85.5,85.74,83.8,84.21,2396964,PRU
2015-01-13,85.19,85.97,82.57,83.38,2815460,PRU
2015-01-14,81.66,82.3,80.25,81.18,3378154,PRU
2015-01-15,81.32,81.85,79.76,79.78,2814377,PRU
2015-01-16,79.59,81.1,79.18,81.0,2093654,PRU
2015-01-20,81.06,81.45,79.55,80.51,3176466,PRU
2015-01-21,80.01,80.84,79.51,80.6,3002409,PRU
2015-01-22,81.0,82.33,80.17,82.22,3303521,PRU
2015-01-23,81.92,82.06,80.65,80.69,2403175,PRU
2015-01-26,80.27,80.9668,79.9,80.75,3760270,PRU
2015-01-27,79.45,80.06,79.16,79.47,2504638,PRU
2015-01-28,80.1,80.1,76.93,76.99,3260379,PRU
2015-01-29,77.23,77.89,76.26,76.96,4348723,PRU
2015-01-30,75.93,77.44,75.75,75.88,4938546,PRU
2015-02-02,76.38,78.4604,75.92,78.12,5278174,PRU
2015-02-03,78.53,80.17,78.53,80.09,3701271,PRU
2015-02-04,79.88,80.92,79.76,79.89,3333655,PRU
2015-02-05,75.05,77.48,74.51,75.32,9818885,PRU
2015-02-06,76.89,79.27,76.36,77.8,5946116,PRU
2015-02-09,77.03,77.73,76.85,77.26,3375051,PRU
2015-02-10,78.26,78.381,77.02,78.08,2898804,PRU
2015-02-11,77.92,79.69,77.5,79.19,3138092,PRU
2015-02-12,79.01,79.75,78.41,78.7,3507301,PRU
2015-02-13,78.64,80.57,78.51,80.33,4656500,PRU
2015-02-17,80.13,81.27,80.02,80.95,3767551,PRU
2015-02-18,80.5,81.04,79.31,79.56,2447546,PRU
2015-02-19,79.09,80.42,78.75,80.3,2657797,PRU
2015-02-20,79.24,80.85,78.86,80.81,4257809,PRU
2015-02-23,80.25,80.485,79.8,80.42,3219370,PRU
2015-02-24,80.42,82.01,80.39,81.53,3061823,PRU
2015-02-25,81.5,81.78,80.71,80.87,1913070,PRU
2015-02-26,81.03,81.49,80.51,81.11,1965443,PRU
2015-02-27,81.68,82.22,80.8,80.85,2240875,PRU
2015-03-02,80.71,82.2,80.66,82.15,2404756,PRU
2015-03-03,81.49,82.2,80.97,81.5,2072871,PRU
2015-03-04,80.92,81.18,79.89,80.6,1852406,PRU
2015-03-05,80.75,81.25,80.02,81.01,2189871,PRU
2015-03-06,81.39,83.84,81.32,82.6,4721825,PRU
2015-03-09,82.38,83.04,81.91,82.64,2275783,PRU
2015-03-10,80.96,81.06,79.84,79.87,3372211,PRU
2015-03-11,80.46,80.84,79.8086,80.46,1871713,PRU
2015-03-12,80.9,82.39,80.85,82.33,1875830,PRU
2015-03-13,82.13,82.45,80.3,81.14,2000694,PRU
2015-03-16,81.71,83.12,81.5201,83.07,2527911,PRU
2015-03-17,82.6,82.81,81.68,82.32,2335104,PRU
2015-03-18,81.95,82.73,80.76,81.83,2944625,PRU
2015-03-19,81.83,81.95,79.29,80.21,3191315,PRU
2015-03-20,80.27,82.75,80.01,82.68,7124672,PRU
2015-03-23,82.68,83.99,81.74,81.77,4462826,PRU
2015-03-24,81.77,81.77,80.52,80.58,2296798,PRU
2015-03-25,80.67,80.8,79.38,79.38,2247717,PRU
2015-03-26,79.01,80.6,78.51,80.04,3038680,PRU
2015-03-27,79.75,79.93,78.78,79.14,1908857,PRU
2015-03-30,79.79,80.83,79.79,80.37,1630742,PRU
2015-03-31,79.83,80.58,79.35,80.31,2291629,PRU
2015-04-01,80.24,80.24,79.23,79.45,2282194,PRU
2015-04-02,79.45,80.63,79.17,80.53,2179436,PRU
2015-04-06,79.42,80.67,78.92,80.12,2143346,PRU
2015-04-07,80.15,80.58,79.57,79.67,1806600,PRU
2015-04-08,79.96,80.53,79.794,80.23,1636339,PRU
2015-04-09,79.8,81.4,79.75,81.13,1621776,PRU
2015-04-10,81.01,81.14,80.24,80.34,1809466,PRU
2015-04-13,80.43,81.25,80.2114,80.97,1561810,PRU
2015-04-14,80.31,81.15,79.52,79.91,2422208,PRU
2015-04-15,80.25,80.58,79.91,80.08,3205666,PRU
2015-04-16,80.1,80.58,79.42,80.16,1732964,PRU
2015-04-17,79.63,79.77,78.52,79.13,2766528,PRU
2015-04-20,79.7,80.241,79.54,79.93,1617788,PRU
2015-04-21,80.14,80.427,79.3394,79.71,1511660,PRU
2015-04-22,79.91,81.31,79.46,81.12,2587808,PRU
2015-04-23,81.04,81.72,80.742,81.31,1688299,PRU
2015-04-24,81.08,81.36,80.35,80.79,1359641,PRU
2015-04-27,81.0,81.66,80.16,80.22,1770894,PRU
2015-04-28,80.36,81.2451,79.79,81.15,2089363,PRU
2015-04-29,81.28,82.96,81.215,82.52,2922103,PRU
2015-04-30,82.16,82.89,81.32,81.6,3291841,PRU
2015-05-01,82.4,83.42,81.99,83.36,2588510,PRU
2015-05-04,83.37,84.44,83.2,84.19,2439756,PRU
2015-05-05,84.26,84.86,83.31,83.4,2557215,PRU
2015-05-06,84.7,84.7,82.79,83.7,2521507,PRU
2015-05-07,85.0,85.58,82.98,85.17,3464710,PRU
2015-05-08,85.47,85.87,84.393,85.58,2153760,PRU
2015-05-11,85.71,87.255,85.45,86.77,3336940,PRU
2015-05-12,86.45,86.89,85.86,86.23,2274589,PRU
2015-05-13,86.45,86.78,85.75,86.08,2485554,PRU
2015-05-14,86.57,86.81,85.96,86.3,1865063,PRU
2015-05-15,86.16,86.28,84.88,85.46,2382080,PRU
2015-05-18,85.37,86.715,85.37,86.43,2250616,PRU
2015-05-19,86.76,87.12,85.96,86.28,2130584,PRU
2015-05-20,86.2,86.28,85.34,85.64,2111373,PRU
2015-05-21,85.2,86.03,84.96,85.63,1825049,PRU
2015-05-22,85.46,85.89,85.04,85.12,1481616,PRU
2015-05-26,85.0,85.12,83.74,83.97,2320284,PRU
2015-05-27,84.15,85.49,84.12,85.2,1748012,PRU
2015-05-28,84.74,85.17,84.2,85.07,1548310,PRU
2015-05-29,85.17,85.17,83.73,84.61,2641975,PRU
2015-06-01,84.86,85.21,83.66,84.32,1770936,PRU
2015-06-02,84.37,85.92,84.235,85.52,2399899,PRU
2015-06-03,86.01,87.45,85.95,86.99,2964498,PRU
2015-06-04,86.28,87.34,86.23,86.6,3452282,PRU
2015-06-05,88.11,89.22,87.42,88.24,3552375,PRU
2015-06-08,88.0,88.62,87.4,87.58,2025752,PRU
2015-06-09,87.59,88.57,87.15,87.97,1942984,PRU
2015-06-10,89.69,90.98,88.86,90.55,4177533,PRU
2015-06-11,90.04,90.9395,89.75,89.93,2960178,PRU
2015-06-12,89.55,90.0,88.91,89.24,1678656,PRU
2015-06-15,88.26,89.049,87.84,88.58,1866609,PRU
2015-06-16,88.58,89.93,88.27,89.73,2162054,PRU
2015-06-17,90.09,90.22,88.93,89.14,2302592,PRU
2015-06-18,89.52,90.35,88.83,89.76,2517862,PRU
2015-06-19,89.43,89.85,88.96,89.29,3096358,PRU
2015-06-22,90.07,91.07,89.95,90.98,2734684,PRU
2015-06-23,91.74,91.82,90.8127,91.47,2507438,PRU
2015-06-24,91.3,91.66,90.6,90.7,2068639,PRU
2015-06-25,91.08,91.35,89.7,89.73,1672636,PRU
2015-06-26,90.21,90.93,89.73,90.72,2136001,PRU
2015-06-29,89.37,89.77,87.2,87.29,3201007,PRU
2015-06-30,88.29,89.07,86.85,87.52,5097530,PRU
2015-07-01,88.79,89.63,88.5868,88.98,2495210,PRU
2015-07-02,88.81,89.06,87.8,88.17,1448409,PRU
2015-07-06,86.92,88.16,86.57,87.51,2074222,PRU
2015-07-07,87.5,87.58,84.12,87.0,3442855,PRU
2015-07-08,85.95,86.24,84.66,84.86,2531604,PRU
2015-07-09,86.48,87.03,85.55,85.72,2206029,PRU
2015-07-10,86.97,87.66,86.62,87.36,1740659,PRU
2015-07-13,88.16,89.03,88.16,88.61,2470015,PRU
2015-07-14,88.39,89.28,88.01,88.75,2030899,PRU
2015-07-15,88.8,89.0,88.19,88.68,3343842,PRU
2015-07-16,89.26,89.82,89.0475,89.53,1927263,PRU
2015-07-17,89.35,89.4,88.25,88.76,1609628,PRU
2015-07-20,89.07,89.39,88.4,88.65,1218143,PRU
2015-07-21,88.75,89.52,88.22,88.71,1363925,PRU
2015-07-22,88.7,89.0,88.27,88.75,1408091,PRU
2015-07-23,88.74,89.36,87.96,88.37,1781292,PRU
2015-07-24,88.27,89.0854,87.52,87.85,2344097,PRU
2015-07-27,87.0,87.21,86.0,87.03,1675507,PRU
2015-07-28,87.85,88.33,87.03,88.0,1665217,PRU
2015-07-29,88.02,89.94,87.91,89.56,2270325,PRU
2015-07-30,89.11,89.81,88.54,89.67,1912116,PRU
2015-07-31,89.39,89.71,88.1127,88.36,1913792,PRU
2015-08-03,88.54,89.39,88.26,89.14,2151914,PRU
2015-08-04,88.96,89.96,88.96,89.84,2265383,PRU
2015-08-05,90.04,91.27,89.75,89.86,2658012,PRU
2015-08-06,91.35,92.599,90.345,90.66,3639770,PRU
2015-08-07,90.63,91.25,88.91,89.41,2427111,PRU
2015-08-10,90.61,91.92,90.53,91.68,2062754,PRU
2015-08-11,90.21,90.69,89.02,89.45,2369097,PRU
2015-08-12,88.54,88.6,86.23,88.48,2720706,PRU
2015-08-13,88.77,89.6,88.42,89.27,1628825,PRU
2015-08-14,89.43,90.11,89.01,90.1,1955604,PRU
2015-08-17,89.25,89.77,88.56,89.31,1426431,PRU
2015-08-18,89.38,89.67,88.94,89.13,929126,PRU
2015-08-19,88.5,88.63,87.081,87.7,1982671,PRU
2015-08-20,86.88,86.9499,84.88,84.89,3088917,PRU
2015-08-21,83.75,83.92,80.71,80.77,4108599,PRU
2015-08-24,76.0,79.58,74.65,75.91,6497709,PRU
2015-08-25,78.75,78.94,74.05,74.22,6009904,PRU
2015-08-26,77.25,77.645,74.89,77.46,5314589,PRU
2015-08-27,78.92,81.42,78.75,81.12,4303738,PRU
2015-08-28,80.2,81.59,79.86,81.2,2829874,PRU
2015-08-31,80.23,81.03,79.85,80.7,2209026,PRU
2015-09-01,78.18,78.8,76.59,77.12,2997206,PRU
2015-09-02,78.81,78.96,77.53,78.94,2208399,PRU
2015-09-03,79.09,80.29,78.7,79.01,2173465,PRU
2015-09-04,78.0,78.04,76.4,77.1,2722965,PRU
2015-09-08,78.79,79.96,78.28,79.89,3124806,PRU
2015-09-09,81.14,81.57,78.28,78.49,2761449,PRU
2015-09-10,78.03,79.59,77.75,78.95,2036261,PRU
2015-09-11,78.19,79.03,77.52,78.99,1769268,PRU
2015-09-14,78.78,78.98,78.11,78.51,1543007,PRU
2015-09-15,78.95,80.74,78.16,80.46,2393613,PRU
2015-09-16,80.35,81.095,80.04,80.88,1701104,PRU
2015-09-17,80.78,81.21,77.91,78.19,3472156,PRU
2015-09-18,76.99,77.1,75.55,75.83,4462039,PRU
2015-09-21,76.73,77.6396,76.46,77.15,2617494,PRU
2015-09-22,75.9,76.21,75.07,75.84,2486627,PRU
2015-09-23,76.16,76.84,75.76,76.23,2390830,PRU
2015-09-24,75.39,76.235,74.645,76.03,2864141,PRU
2015-09-25,77.21,78.03,76.77,77.25,2653950,PRU
2015-09-28,76.66,76.66,74.435,74.54,2800517,PRU
2015-09-29,74.8,75.3,73.95,74.99,2333726,PRU
2015-09-30,76.33,76.59,75.12,76.21,2457795,PRU
2015-10-01,76.38,76.9,75.06,76.3,1984127,PRU
2015-10-02,73.67,75.4,73.191,75.4,3182119,PRU
2015-10-05,75.79,77.43,75.79,77.28,2204840,PRU
2015-10-06,76.96,77.4291,76.37,76.71,1622098,PRU
2015-10-07,77.21,78.39,76.92,77.78,2222814,PRU
2015-10-08,77.29,78.55,77.1896,78.28,1927142,PRU
2015-10-09,78.35,79.03,77.38,78.08,1771222,PRU
2015-10-12,77.91,78.35,77.54,77.94,1223871,PRU
2015-10-13,77.2,78.11,77.01,77.15,1774804,PRU
2015-10-14,76.96,77.64,75.89,76.5,1954790,PRU
2015-10-15,77.31,78.5,76.41,78.39,2295069,PRU
2015-10-16,78.78,79.34,78.24,79.27,2169527,PRU
2015-10-19,78.72,79.43,78.61,79.21,1271667,PRU
2015-10-20,79.2,80.02,79.05,79.77,1825789,PRU
2015-10-21,80.0,80.78,79.245,79.36,1925773,PRU
2015-10-22,80.18,82.23,80.12,81.4,2623828,PRU
2015-10-23,82.49,82.52,81.42,82.48,2921379,PRU
2015-10-26,82.27,82.5,81.51,82.08,1403637,PRU
2015-10-27,81.19,81.5,80.15,80.51,2346137,PRU
2015-10-28,81.09,84.02,80.77,83.96,2543613,PRU
2015-10-29,84.04,84.92,82.89,83.41,2503346,PRU
2015-10-30,83.42,83.58,82.48,82.5,1968183,PRU
2015-11-02,82.82,84.55,82.51,84.17,2700110,PRU
2015-11-03,83.68,85.68,83.68,85.02,2870621,PRU
2015-11-04,85.03,85.52,84.09,84.42,2721084,PRU
2015-11-05,84.79,85.4,83.48,84.35,2889075,PRU
2015-11-06,86.28,88.77,86.14,87.69,3961015,PRU
2015-11-09,87.63,88.08,85.63,86.02,3208786,PRU
2015-11-10,85.86,86.52,85.21,86.32,2048786,PRU
2015-11-11,86.58,87.46,85.99,86.75,2562461,PRU
2015-11-12,86.08,86.51,84.63,84.69,2371870,PRU
2015-11-13,84.44,85.33,83.88,84.29,2081785,PRU
2015-11-16,84.08,85.66,83.9001,85.65,1850983,PRU
2015-11-17,85.97,86.67,85.23,85.46,1487935,PRU
2015-11-18,85.91,87.55,85.85,87.38,2159221,PRU
2015-11-19,87.17,87.63,86.52,87.4,1763167,PRU
2015-11-20,87.21,87.42,86.46,86.53,1797426,PRU
2015-11-23,86.51,86.88,85.88,86.14,1423123,PRU
2015-11-24,85.18,86.22,85.01,85.92,1710821,PRU
2015-11-25,86.0,86.18,85.49,85.78,1204862,PRU
2015-11-27,85.81,86.44,85.57,86.28,522022,PRU
2015-11-30,86.55,86.88,85.79,86.55,2554274,PRU
2015-12-01,87.0,87.6,86.54,87.49,2555720,PRU
2015-12-02,87.6,87.95,86.12,86.25,2514255,PRU
2015-12-03,86.71,86.76,84.13,84.53,2226613,PRU
2015-12-04,85.08,86.95,84.42,86.72,2130499,PRU
2015-12-07,86.44,86.672,85.29,86.09,1615841,PRU
2015-12-08,85.23,85.63,84.44,84.84,1943077,PRU
2015-12-09,84.56,86.1,83.48,84.08,2092273,PRU
2015-12-10,84.3,85.85,83.37,83.79,3189784,PRU
2015-12-11,82.39,82.7,80.06,80.69,3342685,PRU
2015-12-14,80.95,81.97,79.6,80.69,3213577,PRU
2015-12-15,81.71,83.89,81.67,83.06,3578484,PRU
2015-12-16,83.86,84.535,82.62,84.19,3570768,PRU
2015-12-17,84.46,84.49,81.61,81.85,2970783,PRU
2015-12-18,81.2,81.44,79.44,79.55,4189971,PRU
2015-12-21,80.15,80.86,79.17,80.05,2203388,PRU
2015-12-22,80.98,81.78,80.15,81.49,2344066,PRU
2015-12-23,81.91,83.11,81.67,82.96,1995481,PRU
2015-12-24,82.79,83.26,82.53,82.55,480807,PRU
2015-12-28,82.17,82.53,81.63,82.45,1074268,PRU
2015-12-29,83.13,83.546,82.57,83.21,1625366,PRU
2015-12-30,83.0,83.12,82.01,82.17,1122847,PRU
2015-12-31,81.73,82.45,81.14,81.41,1218864,PRU
2016-01-04,79.55,79.88,78.37,79.84,2918118,PRU
2016-01-05,79.85,80.34,78.83,79.57,2137772,PRU
2016-01-06,78.06,78.29,76.37,76.92,3137694,PRU
2016-01-07,75.05,75.96,73.49,73.79,3963252,PRU
2016-01-08,74.9,75.42,72.855,73.05,3584645,PRU
2016-01-11,73.42,73.828,71.74,72.89,2810288,PRU
2016-01-12,74.02,74.17,71.95,73.12,2694175,PRU
2016-01-13,74.9,75.67,71.18,71.82,5032225,PRU
2016-01-14,72.16,73.06,70.27,72.07,4165776,PRU
2016-01-15,69.18,70.48,68.64,70.17,4430412,PRU
2016-01-19,71.24,71.55,68.8466,69.29,3426126,PRU
2016-01-20,67.15,68.22,65.07,67.36,5075935,PRU
2016-01-21,67.75,69.35,67.6,68.13,3663231,PRU
2016-01-22,69.43,70.3,69.0,69.87,3497242,PRU
2016-01-25,69.52,70.12,67.78,67.88,2669310,PRU
2016-01-26,68.2,69.75,68.12,69.11,2439549,PRU
2016-01-27,69.09,70.37,67.91,68.51,2771307,PRU
2016-01-28,69.46,69.53,67.9156,68.84,2383890,PRU
2016-01-29,69.05,70.08,68.36,70.08,4239152,PRU
2016-02-01,69.34,69.95,68.34,69.57,3155385,PRU
2016-02-02,68.15,68.15,66.77,67.23,3850116,PRU
2016-02-03,67.8,67.85,65.09,66.79,4003938,PRU
2016-02-04,66.42,67.77,66.03,66.98,3292762,PRU
2016-02-05,67.02,67.81,65.0,65.35,4615741,PRU
2016-02-08,64.81,64.97,62.52,63.33,3594734,PRU
2016-02-09,62.15,64.13,61.385,63.59,4453724,PRU
2016-02-10,64.76,65.47,63.77,64.06,5123941,PRU
2016-02-11,60.69,60.84,57.19,58.0,8850978,PRU
2016-02-12,58.63,62.48,58.54,61.64,6466983,PRU
2016-02-16,62.66,63.8633,61.74,63.44,4034575,PRU
2016-02-17,64.88,67.19,64.85,66.6,5792756,PRU
2016-02-18,66.64,66.92,65.52,66.14,3578078,PRU
2016-02-19,64.98,65.44,63.965,65.36,3114760,PRU
2016-02-22,66.19,66.83,65.68,66.08,2616454,PRU
2016-02-23,65.85,66.088,64.03,64.59,3313699,PRU
2016-02-24,63.63,64.85,62.62,64.71,3728994,PRU
2016-02-25,64.95,66.1,64.64,66.07,1959035,PRU
2016-02-26,66.83,68.27,66.56,66.99,3145155,PRU
2016-02-29,66.65,67.11,65.99,66.09,2920732,PRU
2016-03-01,67.2,70.345,67.04,70.31,4489915,PRU
2016-03-02,70.23,71.2,69.91,70.76,3166679,PRU
2016-03-03,70.39,71.97,70.37,71.87,2646571,PRU
2016-03-04,72.24,72.65,70.8,71.47,2550348,PRU
2016-03-07,70.8,72.17,70.68,72.13,2152604,PRU
2016-03-08,70.98,71.49,69.44,70.31,2895352,PRU
2016-03-09,70.97,71.27,69.91,70.41,2271787,PRU
2016-03-10,71.04,72.05,69.33,70.56,3103457,PRU
2016-03-11,71.61,73.7,71.61,73.55,2992050,PRU
2016-03-14,73.16,73.62,72.74,73.0,2836449,PRU
2016-03-15,72.2,72.42,71.36,72.42,2322672,PRU
2016-03-16,72.36,73.36,71.76,72.56,2271479,PRU
2016-03-17,72.57,73.91,71.44,73.36,2472626,PRU
2016-03-18,73.96,75.4178,73.84,74.94,3792736,PRU
2016-03-21,74.95,75.57,74.05,74.55,2171417,PRU
2016-03-22,73.31,74.4,73.0,74.12,2513077,PRU
2016-03-23,73.83,74.0,72.59,72.83,2065889,PRU
2016-03-24,70.0,70.78,69.35,70.76,6005530,PRU
2016-03-28,71.13,72.33,71.03,72.01,3020050,PRU
2016-03-29,71.5,71.67,70.33,71.52,2563459,PRU
2016-03-30,72.26,74.73,71.86,72.95,4185996,PRU
2016-03-31,72.85,73.4,71.87,72.22,2552355,PRU
2016-04-01,71.52,73.33,70.81,73.25,2486025,PRU
2016-04-04,73.12,73.28,72.11,72.28,1800924,PRU
2016-04-05,71.41,71.82,70.87,71.2,2147103,PRU
2016-04-06,71.33,72.2801,71.06,71.84,2485585,PRU
2016-04-07,70.98,71.47,69.32,70.01,2895838,PRU
2016-04-08,71.08,71.32,69.7704,70.17,3568294,PRU
2016-04-11,70.89,72.28,70.84,71.54,2115629,PRU
2016-04-12,71.98,73.53,71.74,73.27,2467814,PRU
2016-04-13,74.2,75.83,74.2,75.77,2553817,PRU
2016-04-14,75.57,76.59,75.23,76.29,1904186,PRU
2016-04-15,76.21,76.34,75.56,76.01,1995615,PRU
2016-04-18,75.68,76.65,75.36,76.65,1865533,PRU
2016-04-19,76.99,77.95,76.81,77.5,1928731,PRU
2016-04-20,77.94,79.1,77.53,78.89,2157545,PRU
2016-04-21,78.91,79.45,78.46,78.59,1817137,PRU
2016-04-22,78.81,79.97,78.76,79.58,1699243,PRU
2016-04-25,78.94,79.3597,78.01,78.85,1644259,PRU
2016-04-26,79.19,79.74,78.77,79.71,1960812,PRU
2016-04-27,79.67,80.45,79.2,79.65,2590946,PRU
2016-04-28,78.74,79.12,77.66,77.94,2631945,PRU
2016-04-29,77.66,78.13,76.87,77.64,2524981,PRU
2016-05-02,78.28,78.8,77.34,78.67,1543640,PRU
2016-05-03,77.35,77.52,75.96,77.47,2347326,PRU
2016-05-04,76.84,77.08,75.78,76.27,4069198,PRU
2016-05-05,74.93,76.83,74.93,75.83,2620947,PRU
2016-05-06,75.34,76.36,75.01,76.05,2122134,PRU
2016-05-09,76.03,76.31,75.33,75.63,1598082,PRU
2016-05-10,76.17,77.47,75.91,77.16,2285645,PRU
2016-05-11,76.78,77.54,76.21,76.21,1787643,PRU
2016-05-12,76.83,77.13,75.64,76.43,2050336,PRU
2016-05-13,76.17,77.31,75.218,75.4,1941948,PRU
2016-05-16,75.66,76.43,75.41,75.95,1736452,PRU
2016-05-17,76.02,76.86,75.59,75.91,1582800,PRU
2016-05-18,75.95,79.316,75.74,79.02,3668304,PRU
2016-05-19,78.7,79.33,77.11,77.81,2743841,PRU
2016-05-20,77.79,78.91,77.47,77.67,2383231,PRU
2016-05-23,77.27,77.94,76.78,77.2,1507377,PRU
2016-05-24,78.06,79.18,77.78,78.72,1639970,PRU
2016-05-25,79.15,80.49,79.11,79.69,1697621,PRU
2016-05-26,79.61,79.81,78.41,78.47,2247169,PRU
2016-05-27,78.81,79.54,78.36,79.54,1534216,PRU
2016-05-31,80.0,80.0,78.69,79.25,2515941,PRU
2016-06-01,78.09,79.18,77.28,78.82,2210371,PRU
2016-06-02,78.73,78.9,78.31,78.73,1994346,PRU
2016-06-03,77.19,77.35,75.29,76.12,4225191,PRU
2016-06-06,76.5,77.72,76.25,77.27,2131314,PRU
2016-06-07,77.55,77.56,76.8,76.82,1551848,PRU
2016-06-08,76.64,77.3,76.55,76.81,1505430,PRU
2016-06-09,76.19,76.25,74.89,75.15,2716950,PRU
2016-06-10,74.25,74.35,73.34,73.54,2490398,PRU
2016-06-13,73.09,73.94,72.73,73.12,2560395,PRU
2016-06-14,73.0,73.51,71.4,71.98,2141090,PRU
2016-06-15,72.41,73.2,71.69,71.77,2980974,PRU
2016-06-16,70.85,71.77,70.04,71.74,3689776,PRU
2016-06-17,71.76,72.47,71.48,72.19,3344177,PRU
2016-06-20,73.63,74.62,73.16,73.21,2812675,PRU
2016-06-21,73.83,74.03,72.9801,73.72,2209837,PRU
2016-06-22,73.95,74.9,73.87,74.03,2181352,PRU
2016-06-23,75.38,76.97,75.3,76.95,2905621,PRU
2016-06-24,71.78,72.82,70.65,70.91,6561632,PRU
2016-06-27,69.29,69.53,66.51,66.93,4347501,PRU
2016-06-28,69.02,69.07,67.3,68.7,3152856,PRU
2016-06-29,69.17,70.15,68.21,70.14,4230098,PRU
2016-06-30,70.42,71.34,69.69,71.34,2758907,PRU
2016-07-01,70.11,71.85,70.11,71.0,2097890,PRU
2016-07-05,69.71,70.1,68.06,68.74,2633450,PRU
2016-07-06,68.13,69.18,67.51,69.14,2368284,PRU
2016-07-07,69.17,70.47,68.5603,69.04,2406093,PRU
2016-07-08,70.25,71.33,70.0,70.99,2057571,PRU
2016-07-11,71.76,72.27,71.4,71.81,2054794,PRU
2016-07-12,73.0,73.91,72.88,73.49,2639241,PRU
2016-07-13,73.29,73.78,72.26,73.1,1678188,PRU
2016-07-14,74.9,75.499,74.56,75.02,2698235,PRU
2016-07-15,75.57,75.71,74.71,75.11,2104936,PRU
2016-07-18,74.88,75.86,74.54,75.4,2086728,PRU
2016-07-19,74.78,75.31,74.54,75.17,1541868,PRU
2016-07-20,75.61,75.66,74.82,75.54,1836792,PRU
2016-07-21,75.73,75.93,75.12,75.43,1279470,PRU
2016-07-22,75.75,75.86,75.131,75.76,1183893,PRU
2016-07-25,75.52,75.76,75.06,75.54,1366628,PRU
2016-07-26,75.44,76.0,75.44,75.89,1037987,PRU
2016-07-27,75.77,76.17,74.9,75.42,1841658,PRU
2016-07-28,75.29,75.94,74.71,75.77,1185667,PRU
2016-07-29,75.07,75.9,75.01,75.29,2558224,PRU
2016-08-01,75.59,75.84,74.56,74.85,1993428,PRU
2016-08-02,74.9,75.325,73.2,73.97,2657444,PRU
2016-08-03,74.29,76.51,74.25,76.15,2733225,PRU
2016-08-04,74.56,75.0,72.25,72.84,4007394,PRU
2016-08-05,73.93,76.21,73.93,76.03,3533767,PRU
2016-08-08,76.36,77.46,76.16,77.3,3486165,PRU
2016-08-09,77.27,77.645,76.93,77.48,2411337,PRU
2016-08-10,77.46,77.62,76.07,76.18,2777636,PRU
2016-08-11,76.21,76.9,76.02,76.51,2303027,PRU
2016-08-12,75.49,75.8,74.85,75.52,3057298,PRU
2016-08-15,76.33,76.96,76.2,76.71,1945540,PRU
2016-08-16,76.48,76.95,76.2,76.73,1986444,PRU
2016-08-17,76.75,77.15,76.6299,77.04,1986752,PRU
2016-08-18,77.02,77.135,76.3,76.53,1793223,PRU
2016-08-19,75.7,76.34,75.2,76.18,1586240,PRU
2016-08-22,75.82,76.2,75.503,76.07,1428191,PRU
2016-08-23,76.44,77.13,76.37,76.46,1376005,PRU
2016-08-24,76.72,77.04,76.53,76.71,1231236,PRU
2016-08-25,76.62,77.34,76.62,77.29,1599809,PRU
2016-08-26,77.49,78.44,77.01,77.57,2004729,PRU
2016-08-29,77.77,79.05,77.77,78.61,1625592,PRU
2016-08-30,78.75,79.71,78.61,79.56,1986232,PRU
2016-08-31,79.62,79.97,78.57,79.38,2660542,PRU
2016-09-01,79.62,79.98,77.975,78.84,2207957,PRU
2016-09-02,79.14,79.94,78.76,79.49,2146205,PRU
2016-09-06,79.42,79.42,77.9539,78.59,2171588,PRU
2016-09-07,78.37,78.75,78.01,78.51,1962221,PRU
2016-09-08,78.77,79.05,78.17,78.69,2052595,PRU
2016-09-09,78.85,80.19,78.685,79.18,3540730,PRU
2016-09-12,78.4,79.98,77.68,79.74,2679456,PRU
2016-09-13,78.52,79.31,77.89,78.9,2448658,PRU
2016-09-14,79.01,79.62,78.37,79.56,4177710,PRU
2016-09-15,79.47,80.91,79.16,80.45,3462218,PRU
2016-09-16,79.86,80.04,78.99,79.42,4419927,PRU
2016-09-19,79.91,80.86,79.64,79.84,1761139,PRU
2016-09-20,80.15,80.43,79.5264,79.95,2627172,PRU
2016-09-21,80.46,80.885,79.52,80.7,2611310,PRU
2016-09-22,80.83,80.98,80.08,80.14,2270039,PRU
2016-09-23,81.13,81.5,80.08,80.34,3228080,PRU
2016-09-26,79.57,79.8,79.02,79.41,2930237,PRU
2016-09-27,78.87,80.71,78.5,80.66,2703984,PRU
2016-09-28,80.92,81.75,80.41,81.65,1996448,PRU
2016-09-29,81.24,81.75,79.63,79.97,3027526,PRU
2016-09-30,80.64,82.13,80.44,81.65,3328231,PRU
2016-10-03,81.43,81.92,81.065,81.43,1773554,PRU
2016-10-04,81.6,82.78,81.59,82.59,2980603,PRU
2016-10-05,82.95,85.24,82.79,84.79,4347724,PRU
2016-10-06,85.19,85.94,84.24,85.01,2778136,PRU
2016-10-07,84.53,85.0,83.81,84.53,2470217,PRU
2016-10-10,85.0,85.24,84.61,84.94,2169473,PRU
2016-10-11,85.01,85.25,83.8599,84.37,2507575,PRU
2016-10-12,84.54,85.1,84.28,84.49,2197213,PRU
2016-10-13,83.17,83.98,82.47,83.68,2359419,PRU
2016-10-14,84.99,85.34,84.164,84.43,2704015,PRU
2016-10-17,84.62,85.03,84.39,84.51,2120989,PRU
2016-10-18,84.93,85.03,84.24,84.37,1699516,PRU
2016-10-19,84.19,84.98,83.98,84.5,2286863,PRU
2016-10-20,84.35,84.59,83.26,83.92,1717709,PRU
2016-10-21,82.7,83.35,82.6,83.15,3999912,PRU
2016-10-24,83.83,84.19,83.32,83.54,1823230,PRU
2016-10-25,83.45,83.8,82.82,82.89,2199000,PRU
2016-10-26,82.58,84.08,82.45,83.9,2054321,PRU
2016-10-27,84.63,85.41,84.0,84.77,2531908,PRU
2016-10-28,84.98,85.49,83.84,84.5,2462350,PRU
2016-10-31,84.7,85.45,84.6514,84.79,2012016,PRU
2016-11-01,85.29,85.39,83.09,84.18,1689055,PRU
2016-11-02,83.83,84.4,83.2,83.79,1751342,PRU
2016-11-03,84.57,87.5,84.37,86.67,4063667,PRU
2016-11-04,86.65,86.9,85.365,85.79,2914117,PRU
2016-11-07,87.45,89.07,87.39,88.82,3286328,PRU
2016-11-08,88.3,89.22,87.8275,88.75,2983245,PRU
2016-11-09,89.49,93.9,89.21,93.51,6519787,PRU
2016-11-10,93.98,98.34,93.87,97.74,8225958,PRU
2016-11-11,95.88,98.16,95.88,97.93,5484913,PRU
2016-11-14,97.94,100.37,97.94,98.68,5423702,PRU
2016-11-15,97.61,98.91,95.95,98.73,4087735,PRU
2016-11-16,97.76,98.24,96.71,97.64,2589427,PRU
2016-11-17,97.95,99.24,97.53,99.16,2378274,PRU
2016-11-18,99.27,99.66,98.51,99.15,2269575,PRU
2016-11-21,99.74,100.64,99.075,100.57,2882350,PRU
2016-11-22,100.57,101.02,99.53,100.29,2383404,PRU
2016-11-23,100.53,101.96,99.99,100.64,1920708,PRU
2016-11-25,100.79,101.0,100.27,100.79,982056,PRU
2016-11-28,99.85,100.46,98.79,99.4,2355653,PRU
2016-11-29,99.94,100.32,99.265,99.77,3037816,PRU
2016-11-30,100.79,101.48,100.26,100.6,2345477,PRU
2016-12-01,101.37,103.5,101.11,102.47,2928387,PRU
2016-12-02,102.28,102.44,100.74,101.73,1954567,PRU
2016-12-05,102.88,103.56,101.83,102.71,2255790,PRU
2016-12-06,103.2,103.73,101.89,103.64,1763755,PRU
2016-12-07,103.48,105.57,103.1,105.47,2605370,PRU
2016-12-08,105.87,107.18,105.56,106.57,2569191,PRU
2016-12-09,106.25,106.38,105.25,106.02,2595373,PRU
2016-12-12,105.18,105.81,103.44,104.52,2597819,PRU
2016-12-13,104.99,105.57,103.86,104.83,1676567,PRU
2016-12-14,103.39,105.62,103.29,103.99,3910642,PRU
2016-12-15,104.66,107.85,104.4724,107.08,3231464,PRU
2016-12-16,106.87,107.77,105.64,105.77,3844008,PRU
2016-12-19,105.74,106.76,105.12,105.91,1714864,PRU
2016-12-20,107.08,108.29,106.6,107.1,1922804,PRU
2016-12-21,106.98,107.42,105.7,106.47,1854923,PRU
2016-12-22,105.6,106.06,104.94,105.65,2536123,PRU
2016-12-23,105.69,106.27,105.44,106.2,1688861,PRU
2016-12-27,106.28,107.1,106.21,106.52,963677,PRU
2016-12-28,106.49,106.88,104.7,104.96,1071409,PRU
2016-12-29,105.32,105.67,103.53,103.92,1368958,PRU
2016-12-30,104.53,104.73,103.58,104.06,1466053,PRU
2017-01-03,105.23,106.1,103.57,104.86,2128273,PRU
2017-01-04,105.32,106.515,105.155,106.14,2071654,PRU
2017-01-05,105.52,106.16,103.45,104.55,1720377,PRU
2017-01-06,105.18,105.97,104.75,105.15,1983879,PRU
2017-01-09,104.47,105.5,103.93,104.74,1858410,PRU
2017-01-10,105.0,106.59,104.89,105.57,1491576,PRU
2017-01-11,105.72,107.09,105.31,106.49,1990710,PRU
2017-01-12,105.62,105.91,103.05,104.22,2302621,PRU
2017-01-13,105.13,106.46,104.54,105.23,1380332,PRU
2017-01-17,103.99,104.98,103.53,103.92,2760414,PRU
2017-01-18,104.74,105.65,103.64,105.59,2524963,PRU
2017-01-19,105.98,106.03,103.89,104.76,2078284,PRU
2017-01-20,105.27,106.054,104.89,105.59,1673141,PRU
2017-01-23,105.1,105.51,104.1,104.49,1292112,PRU
2017-01-24,105.07,106.44,105.04,105.69,1294909,PRU
2017-01-25,106.69,107.5,106.34,107.36,2176265,PRU
2017-01-26,107.33,108.06,106.85,107.34,2105178,PRU
2017-01-27,106.8,107.157,106.26,106.59,995369,PRU
2017-01-30,106.07,106.2,104.01,105.57,2425651,PRU
2017-01-31,105.46,106.28,104.16,105.11,1573609,PRU
2017-02-01,106.13,107.06,104.6,105.56,1579457,PRU
2017-02-02,104.43,105.63,103.41,104.43,1553505,PRU
2017-02-03,106.17,106.88,105.34,106.33,2060512,PRU
2017-02-06,105.42,106.65,105.35,106.11,1191361,PRU
2017-02-07,106.75,106.99,105.73,106.59,1599156,PRU
2017-02-08,105.89,105.9,104.45,105.22,2305752,PRU
2017-02-09,107.3,108.95,105.8,108.39,2421086,PRU
2017-02-10,108.59,109.15,108.08,108.75,2707760,PRU
2017-02-13,108.83,110.58,108.77,109.8,2189307,PRU
2017-02-14,109.29,110.99,109.29,110.45,2724738,PRU
2017-02-15,110.77,111.98,109.89,111.79,2652202,PRU
2017-02-16,111.4,112.28,111.18,112.11,2302048,PRU
2017-02-17,110.28,111.11,109.91,111.11,2518715,PRU
2017-02-21,111.97,112.39,111.04,111.22,1905654,PRU
2017-02-22,110.22,110.98,110.05,110.5,2184768,PRU
2017-02-23,110.73,110.99,110.12,110.86,1552419,PRU
2017-02-24,109.64,109.999,108.9,109.96,1388947,PRU
2017-02-27,110.06,111.0643,110.058,110.95,1398918,PRU
2017-02-28,110.14,110.78,109.75,110.54,1721678,PRU
2017-03-01,112.72,114.55,112.61,113.82,2602295,PRU
2017-03-02,113.89,113.99,111.65,111.8,2024011,PRU
2017-03-03,112.11,113.12,111.8,112.56,1433976,PRU
2017-03-06,111.5,112.17,111.26,111.77,1770036,PRU
2017-03-07,111.56,111.75,110.93,111.24,1890258,PRU
2017-03-08,112.35,112.695,110.96,111.09,1748819,PRU
2017-03-09,111.46,111.7212,110.541,110.99,1486851,PRU
2017-03-10,111.45,111.82,110.19,111.06,1872692,PRU
2017-03-13,111.19,111.86,110.94,111.61,1245016,PRU
2017-03-14,111.24,111.24,110.25,111.07,1285943,PRU
2017-03-15,111.34,112.03,110.88,111.39,2223034,PRU
2017-03-16,111.6,112.27,111.0225,111.62,1878703,PRU
2017-03-17,111.5,111.62,109.85,109.92,2539562,PRU
2017-03-20,109.64,109.725,109.0,109.12,1797505,PRU
2017-03-21,109.98,110.0,105.55,105.84,2713149,PRU
2017-03-22,105.25,106.15,103.45,105.42,1693603,PRU
2017-03-23,105.45,107.03,104.98,105.5,1910126,PRU
2017-03-24,106.01,106.8501,104.8201,105.44,1725039,PRU
2017-03-27,102.64,104.79,102.01,104.5,2626428,PRU
2017-03-28,104.13,106.35,104.03,105.8,3699815,PRU
2017-03-29,105.48,105.9699,104.7,105.16,2085364,PRU
2017-03-30,105.3,107.54,105.25,107.3,1995590,PRU
2017-03-31,106.72,107.5,106.61,106.68,1890067,PRU
2017-04-03,106.88,107.3,104.7,106.44,1854812,PRU
2017-04-04,105.84,106.73,105.84,106.19,1650383,PRU
2017-04-05,107.26,107.67,105.3,105.48,1709360,PRU
2017-04-06,105.4,106.65,104.84,106.29,2403627,PRU
2017-04-07,105.3,106.49,104.71,105.86,1943780,PRU
2017-04-10,105.88,106.67,105.24,105.73,1108780,PRU
2017-04-11,105.06,105.79,104.35,105.4,2133979,PRU
2017-04-12,105.71,105.71,103.57,103.84,1779717,PRU
2017-04-13,103.14,104.44,102.62,102.92,1509173,PRU
2017-04-17,103.0,104.48,102.7,104.3,1429221,PRU
2017-04-18,103.45,104.58,103.14,103.57,2306797,PRU
2017-04-19,104.83,105.1,103.86,104.17,1855055,PRU
2017-04-20,105.0,106.25,104.449,105.84,1963775,PRU
2017-04-21,105.63,106.48,105.505,105.65,2134980,PRU
2017-04-24,108.25,108.84,107.69,107.87,1689191,PRU
2017-04-25,108.9,109.34,107.85,107.89,2666550,PRU
2017-04-26,107.99,108.5,107.13,107.2,1811261,PRU
2017-04-27,107.51,107.51,106.21,107.08,1478517,PRU
2017-04-28,107.12,107.68,106.91,107.03,1395004,PRU
2017-05-01,107.64,107.79,106.92,107.46,1413479,PRU
2017-05-02,107.51,107.71,107.0,107.56,1512418,PRU
2017-05-03,107.06,108.78,107.0,108.48,2082496,PRU
2017-05-04,110.0,111.57,108.84,109.13,2464224,PRU
2017-05-05,109.6,109.81,108.36,108.73,1679966,PRU
2017-05-08,108.46,108.61,107.79,108.26,2122678,PRU
2017-05-09,108.49,108.74,107.62,107.88,1456150,PRU
2017-05-10,107.52,108.705,107.01,108.46,1574955,PRU
2017-05-11,108.04,108.475,106.55,107.79,1720100,PRU
2017-05-12,107.09,107.39,105.83,106.21,2247280,PRU
2017-05-15,106.66,107.64,106.21,107.44,1884543,PRU
2017-05-16,107.5,107.89,107.08,107.8,1557865,PRU
2017-05-17,105.77,106.33,103.09,103.42,2040076,PRU
2017-05-18,103.42,104.29,102.75,103.45,3823275,PRU
2017-05-19,103.35,104.61,103.08,103.99,2447656,PRU
2017-05-22,104.38,104.65,103.5,104.27,1222272,PRU
2017-05-23,104.26,105.49,104.12,105.15,1526230,PRU
2017-05-24,105.59,105.59,104.54,104.96,1420042,PRU
2017-05-25,105.31,106.2,105.06,106.02,1009234,PRU
2017-05-26,105.61,106.01,104.92,105.07,1668008,PRU
2017-05-30,104.62,105.0,104.28,104.86,1069137,PRU
2017-05-31,105.0,105.02,103.395,104.85,1890834,PRU
2017-06-01,105.59,106.72,104.56,106.7,2031543,PRU
2017-06-02,105.63,106.95,105.35,106.42,1899358,PRU
2017-06-05,106.31,106.66,105.54,105.57,1329698,PRU
2017-06-06,104.5,104.68,102.92,103.2,2070351,PRU
2017-06-07,103.25,103.86,102.03,103.55,1766112,PRU
2017-06-08,103.69,106.36,103.59,105.41,2339504,PRU
2017-06-09,106.13,107.92,106.02,107.75,2032756,PRU
2017-06-12,107.8,108.905,107.13,108.36,2088681,PRU
2017-06-13,108.79,109.05,107.8,108.05,5447749,PRU
2017-06-14,107.11,108.305,105.76,108.1,2215899,PRU
2017-06-15,107.28,108.47,106.94,108.28,1699013,PRU
2017-06-16,108.59,108.67,107.625,107.71,2290338,PRU
2017-06-19,108.47,108.88,108.13,108.48,1170329,PRU
2017-06-20,108.0,108.34,107.3268,107.43,1035164,PRU
2017-06-21,107.62,107.63,104.59,104.89,2096034,PRU
2017-06-22,104.59,104.59,103.15,103.31,1925509,PRU
2017-06-23,103.61,103.94,102.96,103.36,2599220,PRU
2017-06-26,103.94,104.64,102.49,103.67,2149314,PRU
2017-06-27,104.01,106.04,103.7,104.6,1678031,PRU
2017-06-28,105.62,107.48,105.62,107.26,2271035,PRU
2017-06-29,109.0,109.75,107.29,108.38,2923584,PRU
2017-06-30,109.12,109.37,108.06,108.14,2152801,PRU
2017-07-03,109.04,111.38,109.04,110.18,1923259,PRU
2017-07-05,110.42,110.57,109.51,110.22,2026144,PRU
2017-07-06,110.39,112.72,110.0,110.8,3178459,PRU
2017-07-07,111.26,111.67,110.26,111.36,1935848,PRU
2017-07-10,111.08,111.82,111.01,111.34,1205245,PRU
2017-07-11,111.46,111.6,110.34,110.65,1064199,PRU
2017-07-12,110.56,111.28,110.17,111.21,1382200,PRU
2017-07-13,111.28,112.1409,111.04,111.93,1193479,PRU
2017-07-14,110.55,111.83,109.91,111.41,1363908,PRU
2017-07-17,111.28,111.62,110.45,111.28,985432,PRU
2017-07-18,110.45,111.23,110.02,110.6,1437038,PRU
2017-07-19,110.36,111.71,110.21,111.3,1451696,PRU
2017-07-20,111.6,111.96,110.825,111.06,1339552,PRU
2017-07-21,110.9,111.83,110.6,111.74,1357843,PRU
2017-07-24,111.58,112.38,111.43,112.13,1059865,PRU
2017-07-25,113.66,114.1,113.2,113.52,1002566,PRU
2017-07-26,113.62,113.88,111.89,112.19,1019334,PRU
2017-07-27,112.4,113.31,112.04,112.74,1015352,PRU
2017-07-28,112.77,113.35,112.09,113.2,956086,PRU
2017-07-31,113.64,113.9,113.16,113.23,1248548,PRU
2017-08-01,111.53,113.28,111.11,112.49,2088224,PRU
2017-08-02,113.88,115.26,113.45,115.23,1984094,PRU
2017-08-03,111.5,113.43,109.9,110.27,4092780,PRU
2017-08-04,111.53,113.28,111.11,112.49,2088224,PRU
2017-08-07,112.18,112.515,111.57,111.69,1372979,PRU
2017-08-08,111.46,113.17,111.32,111.48,1337115,PRU
2017-08-09,110.49,110.69,109.28,109.94,2242410,PRU
2017-08-10,109.0,109.3,105.96,106.06,2665030,PRU
2017-08-11,105.78,106.74,105.13,105.69,2239384,PRU
2017-08-14,106.98,107.585,106.71,106.74,2285942,PRU
2017-08-15,107.79,108.56,106.19,106.25,1572864,PRU
2017-08-16,106.35,106.8812,104.85,105.21,2300053,PRU
2017-08-17,104.85,104.96,102.59,102.66,3119224,PRU
2017-08-18,101.77,102.5208,101.21,101.95,3523224,PRU
2017-08-21,102.25,102.27,100.54,101.08,1680247,PRU
2017-08-22,101.61,102.125,101.27,101.9,1613335,PRU
2017-08-23,101.12,102.08,101.01,101.1,1491073,PRU
2017-08-24,101.7,102.29,101.42,101.69,1724781,PRU
2017-08-25,102.13,103.05,101.89,102.82,2069580,PRU
2017-08-28,102.89,103.13,102.41,102.68,1375690,PRU
2017-08-29,101.3,101.68,100.9,101.32,1753994,PRU
2017-08-30,101.82,102.49,101.28,102.14,1744093,PRU
2017-08-31,102.52,102.61,101.97,102.08,2214351,PRU
2017-09-01,102.34,103.69,102.11,103.15,1199247,PRU
2017-09-05,102.45,102.56,100.43,100.74,1939890,PRU
2017-09-06,101.05,101.83,100.5,100.58,2074156,PRU
2017-09-07,100.63,100.63,98.21,98.65,2746140,PRU
2017-09-08,98.35,99.67,97.88,98.91,1839760,PRU
2017-09-11,100.26,101.74,100.16,100.93,2545740,PRU
2017-09-12,101.48,102.59,101.33,102.18,2101807,PRU
2017-09-13,102.02,102.66,101.75,102.36,1618755,PRU
2017-09-14,102.41,102.8458,101.85,101.97,2061075,PRU
2017-09-15,101.91,102.83,101.55,102.78,2944469,PRU
2017-09-18,103.15,103.86,103.0,103.38,2170450,PRU
2017-09-19,103.35,104.64,103.086,104.31,1649190,PRU
2017-09-20,104.46,105.78,103.66,105.17,1984795,PRU
2017-09-21,105.02,105.9,104.78,104.78,2138810,PRU
2017-09-22,104.29,105.34,104.18,105.0,1789601,PRU
2017-09-25,104.86,105.84,104.51,105.36,1865938,PRU
2017-09-26,105.29,106.06,104.97,105.94,1744510,PRU
2017-09-27,107.32,107.5899,106.63,106.78,1972178,PRU
2017-09-28,106.81,106.98,105.46,106.0,1186185,PRU
2017-09-29,106.0,106.62,105.72,106.32,1227301,PRU
2017-10-02,106.91,107.48,106.25,107.28,1303913,PRU
2017-10-03,107.27,107.895,106.76,107.84,1767137,PRU
2017-10-04,107.87,108.3,107.45,107.85,1116950,PRU
2017-10-05,107.99,109.74,107.66,109.26,1427154,PRU
2017-10-06,109.68,110.68,108.871,109.65,1708887,PRU
2017-10-09,109.85,110.07,108.88,109.06,867749,PRU
2017-10-10,109.21,110.16,109.08,110.0,1565198,PRU
2017-10-11,109.66,110.3,109.37,110.01,1484329,PRU
2017-10-12,110.15,110.15,109.14,109.35,1149072,PRU
2017-10-13,109.38,109.795,108.82,109.11,1336950,PRU
2017-10-16,109.42,110.07,109.26,109.37,1543239,PRU
2017-10-17,109.7,109.95,108.34,108.79,1605698,PRU
2017-10-18,109.34,109.34,108.41,108.89,1518894,PRU
2017-10-19,108.28,109.6566,108.131,109.6,1281261,PRU
2017-10-20,110.65,111.32,110.13,110.78,1519219,PRU
2017-10-23,110.78,111.49,110.59,110.79,1048617,PRU
2017-10-24,111.5,112.51,111.25,112.17,1616383,PRU
2017-10-25,112.17,112.43,110.73,111.24,1550075,PRU
2017-10-26,111.59,112.64,111.57,111.89,1205279,PRU
2017-10-27,111.45,112.16,111.087,112.02,1091432,PRU
2017-10-30,111.49,112.06,111.23,111.6,1818842,PRU
2017-10-31,111.63,111.95,110.42,110.46,1564566,PRU
2017-11-01,110.98,112.13,110.37,110.58,1793470,PRU
2017-11-02,111.65,113.34,110.41,112.94,2352439,PRU
2017-11-03,112.71,112.98,111.55,111.84,1985137,PRU
2017-11-06,111.68,112.745,111.4901,112.39,1416915,PRU
2017-11-07,112.72,113.97,111.41,111.94,1629039,PRU
2017-11-08,111.93,113.02,111.32,112.44,1966410,PRU
2017-11-09,111.9,113.11,111.2701,111.95,1555517,PRU
2017-11-10,112.02,112.28,110.65,110.72,1805408,PRU
2017-11-13,109.9,111.27,109.48,110.44,1614487,PRU
2017-11-14,109.66,109.945,109.26,109.56,1794570,PRU
2017-11-15,108.29,112.63,108.04,110.22,2026746,PRU
2017-11-16,110.84,111.55,110.31,110.37,1857577,PRU
2017-11-17,109.81,110.955,109.61,110.25,1232693,PRU
2017-11-20,110.42,110.6,109.92,110.02,1662250,PRU
2017-11-21,110.46,110.58,109.935,110.06,1271648,PRU
2017-11-22,110.23,110.64,109.48,109.7,1252646,PRU
2017-11-24,109.49,109.53,108.86,108.92,575673,PRU
2017-11-27,109.06,109.87,109.06,109.51,1512857,PRU
2017-11-28,109.93,112.995,109.7,112.83,2625970,PRU
2017-11-29,113.77,117.0776,113.27,115.87,2743151,PRU
2017-11-30,116.89,117.59,115.28,115.84,3784283,PRU
2017-12-01,116.0,116.2,112.41,115.4,1664527,PRU
2017-12-04,117.14,117.99,116.73,116.76,1789297,PRU
2017-12-05,117.16,117.38,115.34,115.51,1302141,PRU
2017-12-06,115.35,116.23,115.21,115.38,1247844,PRU
2017-12-07,114.92,116.68,114.76,116.33,1035868,PRU
2017-12-08,116.86,117.2,116.19,117.15,1184239,PRU
2017-12-11,117.02,117.25,115.75,116.26,1460071,PRU
2017-12-12,116.68,117.0,115.57,116.39,1841905,PRU
2017-12-13,116.08,116.37,113.93,113.95,1759715,PRU
2017-12-14,114.4,115.74,113.93,114.47,1981848,PRU
2017-12-15,115.51,116.75,115.19,115.73,2849764,PRU
2017-12-18,116.55,116.9885,115.26,116.12,2007509,PRU
2017-12-19,116.74,117.46,116.6,116.86,1578182,PRU
2017-12-20,117.82,118.17,116.98,117.11,2140255,PRU
2017-12-21,117.7,118.09,116.68,116.74,1859126,PRU
2017-12-22,116.99,117.46,115.85,116.16,1011243,PRU
2017-12-26,116.34,116.71,115.46,115.65,670609,PRU
2017-12-27,115.69,115.7,115.01,115.33,1341047,PRU
2017-12-28,115.59,115.59,114.88,115.2,979946,PRU
2017-12-29,115.62,115.76,114.94,114.98,1147261,PRU
2018-01-02,115.17,115.71,114.53,115.45,2207090,PRU
2018-01-03,115.26,115.91,114.98,115.49,1449709,PRU
2018-01-04,116.04,117.51,115.8,116.51,1834087,PRU
2018-01-05,116.84,117.75,116.211,117.68,1698455,PRU
2018-01-08,117.78,117.83,117.17,117.61,1500968,PRU
2018-01-09,118.0,119.7,117.79,119.0,2536243,PRU
2018-01-10,119.2,122.94,118.95,121.51,2578863,PRU
2018-01-11,122.66,123.78,122.1,123.72,1879369,PRU
2018-01-12,124.24,125.0,123.6806,124.12,1365548,PRU
2018-01-16,122.68,124.11,121.54,122.09,1962190,PRU
2018-01-17,122.82,123.86,121.94,123.44,1288193,PRU
2018-01-18,123.83,124.45,123.23,123.31,1805512,PRU
2018-01-19,123.88,124.39,123.27,124.13,3248499,PRU
2018-01-22,124.27,124.47,123.2,124.33,1507383,PRU
2018-01-23,124.33,124.551,123.08,124.2,1802816,PRU
2018-01-24,124.98,125.96,124.39,124.83,2014745,PRU
2018-01-25,125.32,125.4,124.27,124.4,1691771,PRU
2018-01-26,124.75,126.02,124.48,126.02,1594105,PRU
2018-01-29,125.85,127.14,125.17,125.37,1623367,PRU
2018-01-30,123.59,124.13,121.175,121.39,2421592,PRU
2018-01-31,121.64,121.97,118.47,118.82,3053615,PRU
2018-02-01,118.58,120.59,118.376,120.52,1994638,PRU
2018-02-02,119.68,120.38,116.96,117.33,2017827,PRU
2018-02-05,115.94,116.89,110.62,110.79,2628290,PRU
2018-02-06,107.72,111.7,106.51,110.99,4151703,PRU
2018-02-07,110.22,112.51,109.7,111.17,2262204,PRU
2013-02-08,155.5,157.59,155.5,157.4,379613,PSA
2013-02-11,157.46,157.95,156.7,156.85,421306,PSA
2013-02-12,157.04,157.68,156.38,157.13,794460,PSA
2013-02-13,157.22,157.33,155.54,156.08,739185,PSA
2013-02-14,155.66,155.89,154.1,154.2,889790,PSA
2013-02-15,152.83,152.83,150.0,151.26,1676446,PSA
2013-02-19,150.86,152.75,150.86,152.72,694123,PSA
2013-02-20,152.39,154.36,152.39,152.46,634976,PSA
2013-02-21,152.56,152.74,151.21,152.01,617738,PSA
2013-02-22,152.57,153.85,152.02,152.41,530961,PSA
2013-02-25,152.89,153.12,149.98,149.98,461872,PSA
2013-02-26,150.76,151.4,149.79,151.14,562934,PSA
2013-02-27,150.91,153.04,150.61,151.84,513926,PSA
2013-02-28,152.18,152.74,150.99,151.21,1259453,PSA
2013-03-01,150.94,152.31,150.43,151.95,428716,PSA
2013-03-04,151.705,153.39,151.7,152.75,579396,PSA
2013-03-05,153.15,154.18,152.65,153.98,492598,PSA
2013-03-06,154.32,154.62,152.17,152.59,434333,PSA
2013-03-07,152.5,152.77,150.2475,150.46,900231,PSA
2013-03-08,150.56,150.72,148.77,150.47,749892,PSA
2013-03-11,149.13,149.68,148.75,148.91,603244,PSA
2013-03-12,148.89,149.2,146.93,147.0,975179,PSA
2013-03-13,147.03,147.21,146.12,146.68,767965,PSA
2013-03-14,146.83,147.59,146.79,147.25,776879,PSA
2013-03-15,147.11,148.32,146.45,148.25,1715010,PSA
2013-03-18,147.73,148.75,147.5,148.39,860831,PSA
2013-03-19,148.66,150.5,148.28,149.85,958500,PSA
2013-03-20,150.08,151.18,149.55,151.09,528943,PSA
2013-03-21,150.64,152.52,150.33,150.77,650420,PSA
2013-03-22,151.0,151.5,150.07,150.71,592274,PSA
2013-03-25,151.14,151.73,149.94,150.25,489988,PSA
2013-03-26,150.84,151.99,150.642,151.45,375378,PSA
2013-03-27,150.52,151.38,150.31,151.2,366394,PSA
2013-03-28,151.47,152.44,150.905,152.32,484636,PSA
2013-04-01,152.18,152.4599,151.11,152.39,400539,PSA
2013-04-02,152.88,153.43,152.36,152.92,579246,PSA
2013-04-03,153.38,153.72,151.83,152.22,595118,PSA
2013-04-04,152.49,154.54,151.94,154.38,611114,PSA
2013-04-05,153.06,155.43,152.91,155.1,500644,PSA
2013-04-08,154.96,156.86,154.42,156.73,646416,PSA
2013-04-09,156.19,157.36,155.7133,157.15,541100,PSA
2013-04-10,157.62,158.55,156.77,157.09,394048,PSA
2013-04-11,157.44,159.61,156.99,158.56,709030,PSA
2013-04-12,158.42,158.64,157.48,158.51,354424,PSA
2013-04-15,157.82,158.33,155.01,155.05,726212,PSA
2013-04-16,155.54,157.9,154.845,156.29,772737,PSA
2013-04-17,155.35,157.01,154.37,156.29,598376,PSA
2013-04-18,156.52,156.865,155.65,156.51,397401,PSA
2013-04-19,157.01,159.04,156.76,158.8,551432,PSA
2013-04-22,158.84,159.22,157.4,157.69,367276,PSA
2013-04-23,158.1,159.32,157.61,158.65,323936,PSA
2013-04-24,158.95,159.7,158.49,159.42,327008,PSA
2013-04-25,159.17,159.6,157.4738,159.1,380483,PSA
2013-04-26,159.33,160.61,159.05,159.97,375720,PSA
2013-04-29,160.44,162.04,159.82,161.99,387729,PSA
2013-04-30,161.66,165.33,161.6,165.0,870876,PSA
2013-05-01,163.81,165.59,163.81,164.9,555135,PSA
2013-05-02,165.35,166.7,164.68,165.88,399278,PSA
2013-05-03,166.7,167.32,166.0,166.48,509525,PSA
2013-05-06,166.43,167.68,166.0,166.76,471044,PSA
2013-05-07,167.02,167.22,166.51,166.89,504565,PSA
2013-05-08,166.91,167.0,165.13,165.53,672763,PSA
2013-05-09,165.23,166.1,164.34,164.62,494195,PSA
2013-05-10,167.0,167.11,163.8,164.27,502189,PSA
2013-05-13,164.07,165.49,163.51,165.35,445054,PSA
2013-05-14,165.25,166.08,164.42,164.64,460391,PSA
2013-05-15,164.42,167.27,164.07,167.17,773849,PSA
2013-05-16,166.59,167.91,164.47,165.2,804639,PSA
2013-05-17,165.25,167.65,165.25,167.45,779282,PSA
2013-05-20,167.2,167.65,165.96,166.93,486817,PSA
2013-05-21,167.38,167.91,166.46,167.72,677651,PSA
2013-05-22,167.2,168.66,162.092,162.99,685970,PSA
2013-05-23,161.28,162.01,158.985,160.06,1021652,PSA
2013-05-24,159.82,162.75,159.08,162.59,875712,PSA
2013-05-28,163.97,164.45,159.065,160.82,678246,PSA
2013-05-29,159.81,160.17,156.46,157.27,889395,PSA
2013-05-30,157.27,157.51,153.72,153.99,1074970,PSA
2013-05-31,153.66,155.33,151.58,151.8,1503728,PSA
2013-06-03,152.23,155.77,151.25,155.49,1114400,PSA
2013-06-04,155.51,155.899,151.48,151.54,715112,PSA
2013-06-05,151.07,152.0,150.22,150.89,699238,PSA
2013-06-06,150.96,153.98,149.955,153.91,570681,PSA
2013-06-07,154.32,154.77,151.67,153.78,743402,PSA
2013-06-10,152.52,152.52,149.88,150.46,460769,PSA
2013-06-11,149.73,150.76,148.33,148.99,573710,PSA
2013-06-12,149.96,149.96,147.21,147.71,713683,PSA
2013-06-13,147.38,152.69,147.05,152.35,632416,PSA
2013-06-14,152.24,154.25,150.58,151.8,499555,PSA
2013-06-17,153.25,154.99,151.96,153.34,654250,PSA
2013-06-18,153.42,153.75,152.26,152.4,483382,PSA
2013-06-19,152.53,153.29,149.06,149.2,1137449,PSA
2013-06-20,148.52,148.65,145.04,145.9,1012096,PSA
2013-06-21,147.06,151.02,146.65,149.73,1777278,PSA
2013-06-24,148.46,152.85,146.664,149.2,1137164,PSA
2013-06-25,150.19,151.94,148.13,150.8,836268,PSA
2013-06-26,151.86,152.5,150.91,151.55,789699,PSA
2013-06-27,152.49,154.355,151.47,154.1,702052,PSA
2013-06-28,153.15,154.8,151.61,153.33,955455,PSA
2013-07-01,153.63,154.09,151.27,151.77,685014,PSA
2013-07-02,151.57,155.21,151.52,154.68,770332,PSA
2013-07-03,153.8,154.2,150.53,153.26,676828,PSA
2013-07-05,153.265,153.82,149.46,152.87,802102,PSA
2013-07-08,152.99,154.56,152.63,152.86,573237,PSA
2013-07-09,153.72,155.92,153.06,155.24,474827,PSA
2013-07-10,154.99,156.25,153.77,155.26,461978,PSA
2013-07-11,156.86,159.7,156.76,159.37,491218,PSA
2013-07-12,159.46,160.24,157.58,159.08,485209,PSA
2013-07-15,159.0,160.208,158.44,159.71,254949,PSA
2013-07-16,159.86,161.3,159.67,160.34,477675,PSA
2013-07-17,160.82,162.81,160.44,161.7,516655,PSA
2013-07-18,161.7,163.13,161.4,162.95,515935,PSA
2013-07-19,162.83,163.23,161.43,162.54,487719,PSA
2013-07-22,162.64,163.74,161.84,163.37,344697,PSA
2013-07-23,163.68,163.68,162.11,162.94,308195,PSA
2013-07-24,162.85,163.73,158.04,159.12,802984,PSA
2013-07-25,158.67,160.501,157.45,159.95,696837,PSA
2013-07-26,159.62,161.03,158.36,161.0,252517,PSA
2013-07-29,160.45,160.57,159.0,159.59,232794,PSA
2013-07-30,160.66,161.22,158.81,159.54,363253,PSA
2013-07-31,159.47,161.15,158.1,159.22,916001,PSA
2013-08-01,159.83,162.06,158.8101,161.28,869746,PSA
2013-08-02,161.07,162.39,160.0,160.73,690985,PSA
2013-08-05,160.26,162.52,160.25,162.18,461786,PSA
2013-08-06,161.96,162.73,161.36,162.17,338166,PSA
2013-08-07,161.9,162.99,160.91,162.67,613207,PSA
2013-08-08,162.97,163.44,160.52,161.47,491379,PSA
2013-08-09,161.28,164.26,161.21,163.15,545157,PSA
2013-08-12,162.66,163.03,160.6375,161.88,293122,PSA
2013-08-13,162.53,162.53,159.36,160.17,422009,PSA
2013-08-14,160.37,160.7,159.17,159.57,279478,PSA
2013-08-15,158.0,158.95,156.14,157.43,449968,PSA
2013-08-16,156.78,157.36,153.84,153.95,681515,PSA
2013-08-19,154.79,155.31,153.19,153.34,777457,PSA
2013-08-20,153.35,156.98,153.35,156.41,689327,PSA
2013-08-21,156.05,159.67,154.86,157.1,759609,PSA
2013-08-22,157.49,157.79,155.3,157.32,520465,PSA
2013-08-23,157.4,158.4,156.74,157.68,505703,PSA
2013-08-26,157.78,158.37,155.1,155.43,521091,PSA
2013-08-27,154.13,154.5,151.8,153.81,722097,PSA
2013-08-28,153.76,153.89,151.85,152.65,589707,PSA
2013-08-29,152.4,153.12,151.18,152.81,452285,PSA
2013-08-30,153.24,153.75,152.11,152.67,633127,PSA
2013-09-03,153.92,154.81,150.46,152.4,712540,PSA
2013-09-04,152.42,153.756,151.665,152.55,854651,PSA
2013-09-05,152.29,152.8,151.05,151.26,343182,PSA
2013-09-06,153.06,154.8199,152.12,153.02,538100,PSA
2013-09-09,153.05,156.92,152.69,156.9,669168,PSA
2013-09-10,157.45,158.0,156.22,157.87,494516,PSA
2013-09-11,157.33,157.33,155.78,157.13,404855,PSA
2013-09-12,157.15,158.04,155.335,155.94,529937,PSA
2013-09-13,155.69,156.26,155.3,156.03,264668,PSA
2013-09-16,158.72,158.91,156.79,157.6,494284,PSA
2013-09-17,157.82,159.105,157.7,158.54,353657,PSA
2013-09-18,158.8,165.73,157.3,165.63,957419,PSA
2013-09-19,165.4,168.3,164.91,166.0,767526,PSA
2013-09-20,166.7,167.424,163.83,163.83,962494,PSA
2013-09-23,163.86,163.86,161.84,162.24,753632,PSA
2013-09-24,162.24,162.41,160.28,160.47,763953,PSA
2013-09-25,160.74,163.04,160.53,162.27,559279,PSA
2013-09-26,162.76,163.35,161.93,163.01,335654,PSA
2013-09-27,162.58,163.88,161.8064,162.59,418469,PSA
2013-09-30,161.95,162.95,160.06,160.55,658185,PSA
2013-10-01,160.99,164.6885,160.38,162.75,609069,PSA
2013-10-02,162.2,163.77,161.59,163.71,489464,PSA
2013-10-03,163.11,163.87,160.29,161.99,558907,PSA
2013-10-04,162.05,163.825,161.29,162.76,527044,PSA
2013-10-07,161.8,164.63,160.25,163.41,512549,PSA
2013-10-08,163.32,164.02,161.65,161.84,384230,PSA
2013-10-09,161.98,163.66,161.36,162.04,348388,PSA
2013-10-10,163.83,166.39,162.83,166.32,375815,PSA
2013-10-11,165.69,168.47,165.38,168.41,300768,PSA
2013-10-14,167.95,168.24,166.58,167.57,451680,PSA
2013-10-15,166.73,168.55,166.53,167.32,400598,PSA
2013-10-16,168.41,170.98,167.95,170.77,651262,PSA
2013-10-17,169.69,172.97,169.24,172.56,525115,PSA
2013-10-18,173.63,173.63,171.38,172.16,578089,PSA
2013-10-21,171.96,172.14,169.46,170.74,587398,PSA
2013-10-22,170.64,171.5,169.24,171.43,685839,PSA
2013-10-23,170.76,171.51,169.44,171.47,381838,PSA
2013-10-24,171.46,172.34,171.059,171.88,421765,PSA
2013-10-25,172.22,174.26,171.27,174.26,651224,PSA
2013-10-28,173.87,173.87,170.23,172.37,650257,PSA
2013-10-29,172.49,172.49,168.9,169.62,547371,PSA
2013-10-30,169.62,170.16,167.16,167.63,735081,PSA
2013-10-31,167.63,168.13,165.62,166.97,934952,PSA
2013-11-01,168.01,176.68,166.64,168.99,634380,PSA
2013-11-04,168.78,169.85,166.14,168.65,546686,PSA
2013-11-05,167.13,167.74,164.75,165.23,625365,PSA
2013-11-06,165.9,166.81,164.43,164.67,746893,PSA
2013-11-07,164.7,165.12,160.13,161.19,1160652,PSA
2013-11-08,160.415,160.53,157.23,159.91,995570,PSA
2013-11-11,159.65,161.1575,159.51,159.89,609103,PSA
2013-11-12,159.42,159.77,157.54,159.12,671548,PSA
2013-11-13,158.27,160.34,157.98,160.26,685195,PSA
2013-11-14,160.74,163.23,160.39,162.67,961429,PSA
2013-11-15,162.68,163.0199,160.9075,162.41,633534,PSA
2013-11-18,162.18,162.29,159.13,159.5,623723,PSA
2013-11-19,158.7,159.72,156.65,156.95,878732,PSA
2013-11-20,156.92,157.64,153.946,154.55,743215,PSA
2013-11-21,155.45,156.05,154.05,154.73,755136,PSA
2013-11-22,154.82,155.12,153.54,154.86,496095,PSA
2013-11-25,155.24,155.66,153.52,153.71,517517,PSA
2013-11-26,153.86,154.35,152.6,152.65,620307,PSA
2013-11-27,153.22,154.42,152.395,154.19,399911,PSA
2013-11-29,154.58,155.03,152.63,152.7,289827,PSA
2013-12-02,152.96,153.54,151.3,152.8,649461,PSA
2013-12-03,151.64,153.036,150.23,150.42,807346,PSA
2013-12-04,149.02,153.11,148.505,151.93,1057994,PSA
2013-12-05,151.94,152.53,150.57,151.15,600724,PSA
2013-12-06,152.41,154.22,151.95,154.0,859485,PSA
2013-12-09,154.0,155.35,153.37,155.2,910523,PSA
2013-12-10,155.18,155.9,154.125,154.7,1107593,PSA
2013-12-11,153.61,153.64,150.47,150.55,1189289,PSA
2013-12-12,150.33,151.125,149.67,149.71,835197,PSA
2013-12-13,150.09,152.07,149.38,149.54,749682,PSA
2013-12-16,150.64,151.59,149.48,151.01,917212,PSA
2013-12-17,149.84,150.29,148.25,149.52,870392,PSA
2013-12-18,149.31,152.4,147.14,152.15,1036306,PSA
2013-12-19,151.47,151.63,150.365,151.16,652608,PSA
2013-12-20,151.16,151.92,151.0,151.82,806021,PSA
2013-12-23,152.33,153.31,151.4,151.55,620662,PSA
2013-12-24,151.47,151.74,151.0,151.6,291508,PSA
2013-12-26,151.7,152.44,150.74,151.15,311120,PSA
2013-12-27,151.64,152.26,150.54,151.12,361809,PSA
2013-12-30,151.37,152.67,150.91,151.57,403500,PSA
2013-12-31,151.74,151.94,150.08,150.52,794422,PSA
2014-01-02,150.49,150.49,148.04,148.95,665493,PSA
2014-01-03,149.12,150.71,148.34,150.11,517915,PSA
2014-01-06,150.7,151.0,149.11,150.03,398122,PSA
2014-01-07,150.03,151.49,149.55,149.86,633078,PSA
2014-01-08,150.02,150.66,148.75,150.13,655947,PSA
2014-01-09,151.49,153.11,150.31,153.05,978827,PSA
2014-01-10,153.04,154.6,153.04,154.26,644426,PSA
2014-01-13,153.52,155.1,153.52,153.96,594749,PSA
2014-01-14,155.22,156.71,154.215,155.73,713503,PSA
2014-01-15,155.67,156.1,154.67,155.04,854866,PSA
2014-01-16,155.19,156.26,155.05,156.01,487639,PSA
2014-01-17,156.23,156.34,154.78,154.97,541441,PSA
2014-01-21,155.89,157.41,154.51,155.03,843945,PSA
2014-01-22,155.1,156.33,154.03,155.32,649298,PSA
2014-01-23,154.28,155.36,153.61,154.46,640510,PSA
2014-01-24,153.99,153.99,152.15,152.42,666713,PSA
2014-01-27,152.58,153.63,151.842,152.63,693233,PSA
2014-01-28,153.09,155.23,153.09,154.73,753993,PSA
2014-01-29,153.29,155.36,153.01,154.51,714959,PSA
2014-01-30,155.33,157.9,155.33,156.81,638732,PSA
2014-01-31,155.52,158.73,155.09,157.59,984345,PSA
2014-02-03,157.35,157.41,155.0,155.86,802507,PSA
2014-02-04,156.63,158.81,155.61,158.57,981412,PSA
2014-02-05,158.09,158.77,157.24,157.9,745127,PSA
2014-02-06,157.89,158.515,157.26,158.41,848522,PSA
2014-02-07,158.83,160.35,158.12,160.25,876309,PSA
2014-02-10,160.2,162.36,159.7,162.05,734337,PSA
2014-02-11,161.62,164.81,161.25,163.38,733241,PSA
2014-02-12,163.67,163.68,162.002,163.51,543239,PSA
2014-02-13,162.9,165.19,162.29,164.52,614665,PSA
2014-02-14,164.68,166.1,164.07,165.75,464953,PSA
2014-02-18,165.41,167.03,164.82,166.91,711457,PSA
2014-02-19,166.87,167.87,166.03,166.45,642718,PSA
2014-02-20,166.72,167.73,165.61,166.71,686115,PSA
2014-02-21,166.54,167.49,164.52,166.44,1213055,PSA
2014-02-24,166.57,167.82,166.57,166.7,868837,PSA
2014-02-25,166.75,168.74,166.6,167.66,776008,PSA
2014-02-26,166.44,168.68,165.85,167.11,929244,PSA
2014-02-27,167.24,168.43,165.79,166.54,680124,PSA
2014-02-28,166.73,169.6,166.73,169.0,1315870,PSA
2014-03-03,168.2,168.98,166.97,168.69,759816,PSA
2014-03-04,168.69,171.05,168.69,170.89,617727,PSA
2014-03-05,170.75,172.11,169.995,171.17,733249,PSA
2014-03-06,171.09,171.415,169.196,169.33,751566,PSA
2014-03-07,168.82,168.82,166.66,167.55,818689,PSA
2014-03-10,167.58,167.828,166.064,167.03,665491,PSA
2014-03-11,168.0,168.18,166.91,167.81,620207,PSA
2014-03-12,165.93,167.01,165.85,166.8,617072,PSA
2014-03-13,167.25,167.69,166.0,167.15,745229,PSA
2014-03-14,166.43,168.62,166.43,168.17,989977,PSA
2014-03-17,169.5,169.67,167.66,168.1,687568,PSA
2014-03-18,167.96,170.0,167.17,168.36,619430,PSA
2014-03-19,168.74,169.6,165.906,166.89,896598,PSA
2014-03-20,166.49,167.63,164.65,167.59,667491,PSA
2014-03-21,169.06,170.0,167.6,169.36,1454488,PSA
2014-03-24,169.2,169.36,167.52,167.9,666984,PSA
2014-03-25,168.53,169.19,167.35,168.88,773952,PSA
2014-03-26,169.15,169.7699,167.11,167.83,775349,PSA
2014-03-27,167.66,168.005,166.32,167.59,672808,PSA
2014-03-28,168.06,169.26,167.61,168.03,507669,PSA
2014-03-31,168.59,169.55,167.46,168.49,662960,PSA
2014-04-01,168.69,169.61,167.41,169.49,606813,PSA
2014-04-02,169.1,170.125,168.49,169.95,545134,PSA
2014-04-03,169.84,169.84,168.58,169.32,443047,PSA
2014-04-04,170.34,170.44,168.98,169.55,506200,PSA
2014-04-07,169.61,170.93,168.9,169.78,605109,PSA
2014-04-08,169.63,171.46,168.814,171.37,620571,PSA
2014-04-09,171.33,171.36,169.09,170.13,547892,PSA
2014-04-10,170.61,171.36,169.08,169.32,733986,PSA
2014-04-11,168.41,170.418,168.4,168.48,682671,PSA
2014-04-14,169.49,169.71,168.21,169.48,692320,PSA
2014-04-15,169.75,171.26,169.18,170.9,784127,PSA
2014-04-16,171.5,172.54,170.6,172.07,682796,PSA
2014-04-17,171.52,172.41,170.76,172.28,505401,PSA
2014-04-21,172.63,173.24,171.96,173.16,680131,PSA
2014-04-22,172.89,173.56,171.74,173.31,412849,PSA
2014-04-23,173.47,173.47,172.28,173.31,772717,PSA
2014-04-24,173.51,174.01,172.77,174.01,383431,PSA
2014-04-25,174.08,174.22,173.17,173.58,514312,PSA
2014-04-28,174.27,175.61,173.54,175.6,752348,PSA
2014-04-29,176.3,176.72,175.17,175.95,644402,PSA
2014-04-30,175.8,175.93,174.35,175.51,527720,PSA
2014-05-01,175.27,176.49,173.3,176.19,752091,PSA
2014-05-02,172.395,172.51,169.49,170.54,1231784,PSA
2014-05-05,170.19,172.0,170.08,171.93,971375,PSA
2014-05-06,171.07,171.77,170.07,170.86,575928,PSA
2014-05-07,171.36,173.35,171.07,173.2,870507,PSA
2014-05-08,172.33,172.85,170.19,171.5,744460,PSA
2014-05-09,171.46,172.75,170.6,171.64,463039,PSA
2014-05-12,171.88,172.57,171.16,171.87,563987,PSA
2014-05-13,172.04,173.65,168.29,170.43,708694,PSA
2014-05-14,170.71,171.92,169.88,171.65,670345,PSA
2014-05-15,171.27,171.81,168.94,170.55,558022,PSA
2014-05-16,170.27,172.47,169.62,172.37,801729,PSA
2014-05-19,171.77,172.22,170.51,171.93,444695,PSA
2014-05-20,172.19,172.62,170.04,170.81,495293,PSA
2014-05-21,170.87,171.51,170.11,170.32,335526,PSA
2014-05-22,170.6,171.05,169.62,169.72,469835,PSA
2014-05-23,170.48,171.57,170.12,171.37,420060,PSA
2014-05-27,171.69,172.49,171.39,172.39,507147,PSA
2014-05-28,172.22,172.22,170.17,170.44,653734,PSA
2014-05-29,170.57,171.285,169.85,169.99,742190,PSA
2014-05-30,170.0,172.5475,169.96,172.38,1299146,PSA
2014-06-02,172.21,172.8,171.71,172.13,498007,PSA
2014-06-03,172.27,172.69,170.8,171.01,494168,PSA
2014-06-04,170.56,172.35,170.222,172.09,737853,PSA
2014-06-05,172.11,174.78,171.74,174.6,580612,PSA
2014-06-06,174.64,175.0,172.24,172.83,423700,PSA
2014-06-09,172.65,173.84,170.68,171.33,583828,PSA
2014-06-10,171.0,172.21,171.0,171.6,663084,PSA
2014-06-11,169.91,170.57,169.18,169.93,648059,PSA
2014-06-12,170.06,170.35,168.67,169.43,455326,PSA
2014-06-13,169.38,170.01,168.22,169.53,556672,PSA
2014-06-16,169.39,170.75,168.68,168.99,478621,PSA
2014-06-17,168.32,169.85,167.8,169.78,473585,PSA
2014-06-18,169.48,171.24,168.56,170.86,621340,PSA
2014-06-19,170.87,172.21,170.03,171.36,555829,PSA
2014-06-20,171.73,172.37,170.76,172.12,1017279,PSA
2014-06-23,172.14,172.99,171.16,171.28,529089,PSA
2014-06-24,171.0,172.04,170.63,170.95,461369,PSA
2014-06-25,170.53,171.34,169.36,169.7,702536,PSA
2014-06-26,169.94,170.2,169.24,169.35,492661,PSA
2014-06-27,169.24,172.41,169.24,172.17,658826,PSA
2014-06-30,171.29,172.12,170.32,171.35,605987,PSA
2014-07-01,171.85,172.66,170.62,172.08,496086,PSA
2014-07-02,171.69,171.95,170.22,171.63,394863,PSA
2014-07-03,171.55,171.55,169.76,170.87,248935,PSA
2014-07-07,171.01,171.68,170.29,170.67,401091,PSA
2014-07-08,171.0,171.82,170.3,170.52,506721,PSA
2014-07-09,170.68,170.99,169.53,170.55,367849,PSA
2014-07-10,170.55,171.6,170.01,171.26,575756,PSA
2014-07-11,171.36,171.66,170.23,171.31,399049,PSA
2014-07-14,171.65,172.25,171.08,172.14,382256,PSA
2014-07-15,172.21,172.96,171.56,172.18,409967,PSA
2014-07-16,172.25,172.7,171.48,172.48,430623,PSA
2014-07-17,171.75,172.86,171.5,171.98,401394,PSA
2014-07-18,172.51,173.318,171.79,173.21,406704,PSA
2014-07-21,172.82,173.77,172.48,172.9,416963,PSA
2014-07-22,173.29,173.99,172.94,173.14,483075,PSA
2014-07-23,173.11,174.83,173.11,174.0,477214,PSA
2014-07-24,174.47,175.26,173.98,175.15,768142,PSA
2014-07-25,174.55,175.73,173.58,173.67,484520,PSA
2014-07-28,174.22,175.86,173.84,175.49,467832,PSA
2014-07-29,175.31,175.779,174.29,174.52,415931,PSA
2014-07-30,174.44,175.85,173.93,175.26,510263,PSA
2014-07-31,174.56,174.77,171.29,171.61,966862,PSA
2014-08-01,172.65,173.265,171.19,172.74,418168,PSA
2014-08-04,172.65,173.265,171.19,172.74,418168,PSA
2014-08-05,172.0,172.81,170.84,171.12,546686,PSA
2014-08-06,171.16,173.82,171.1,172.8,732184,PSA
2014-08-07,172.93,173.845,172.01,172.29,428594,PSA
2014-08-08,172.89,173.52,171.58,173.32,474704,PSA
2014-08-11,172.82,174.44,172.82,173.7,452859,PSA
2014-08-12,173.93,175.39,173.51,173.84,497385,PSA
2014-08-13,174.4,176.42,173.98,175.72,447036,PSA
2014-08-14,176.59,176.89,174.44,175.46,602138,PSA
2014-08-15,175.95,176.59,174.04,175.01,501334,PSA
2014-08-18,176.07,176.14,175.16,175.72,491949,PSA
2014-08-19,175.78,177.16,175.52,176.47,307745,PSA
2014-08-20,176.54,177.81,175.5,177.24,521482,PSA
2014-08-21,177.89,178.26,176.63,176.68,334584,PSA
2014-08-22,176.45,176.49,174.27,174.94,423927,PSA
2014-08-25,175.73,175.73,173.59,173.99,460391,PSA
2014-08-26,174.8,174.95,173.33,173.55,402679,PSA
2014-08-27,173.73,174.281,173.13,173.87,250775,PSA
2014-08-28,173.37,174.24,173.37,173.85,342740,PSA
2014-08-29,174.0,175.22,173.8,175.18,494884,PSA
2014-09-02,175.5,175.77,174.66,175.3,394247,PSA
2014-09-03,176.14,176.41,174.48,175.42,332715,PSA
2014-09-04,175.18,175.5,173.25,174.26,425313,PSA
2014-09-05,174.32,176.76,173.79,176.64,695836,PSA
2014-09-08,176.65,177.13,175.44,175.99,360115,PSA
2014-09-09,176.07,176.58,174.6,175.23,380857,PSA
2014-09-10,174.77,174.78,172.2,172.6,562282,PSA
2014-09-11,171.61,171.78,170.37,171.18,360145,PSA
2014-09-12,170.81,170.93,165.69,166.08,1062034,PSA
2014-09-15,166.06,167.04,165.06,166.27,672943,PSA
2014-09-16,166.1,168.14,166.024,167.17,529003,PSA
2014-09-17,167.73,168.92,166.32,166.59,510492,PSA
2014-09-18,166.55,167.0199,164.77,165.12,746964,PSA
2014-09-19,166.18,166.81,164.89,164.96,1104466,PSA
2014-09-22,164.94,165.1,163.43,163.55,758517,PSA
2014-09-23,163.64,164.66,162.99,163.05,658248,PSA
2014-09-24,162.97,165.57,162.5,163.12,685795,PSA
2014-09-25,163.2,163.87,162.34,163.5,795624,PSA
2014-09-26,163.42,165.2523,163.17,164.99,643582,PSA
2014-09-29,163.91,166.03,163.49,165.92,618605,PSA
2014-09-30,165.98,167.2,164.6,165.84,770806,PSA
2014-10-01,165.73,167.19,165.165,165.76,624271,PSA
2014-10-02,165.84,166.82,165.05,165.89,584585,PSA
2014-10-03,166.69,168.08,165.58,167.6,543352,PSA
2014-10-06,167.69,168.585,166.83,166.86,550903,PSA
2014-10-07,167.0,167.15,165.53,165.55,431948,PSA
2014-10-08,165.91,169.37,165.48,169.37,653152,PSA
2014-10-09,169.62,170.93,169.09,169.49,641454,PSA
2014-10-10,170.03,170.51,168.41,168.51,584109,PSA
2014-10-13,168.53,170.21,168.0,168.31,682416,PSA
2014-10-14,168.23,171.7,168.04,170.8,806543,PSA
2014-10-15,169.62,170.96,167.95,169.88,1047135,PSA
2014-10-16,168.43,170.44,167.7225,169.9,863052,PSA
2014-10-17,170.78,172.12,169.04,171.52,742886,PSA
2014-10-20,171.51,173.21,171.0,173.15,573287,PSA
2014-10-21,173.92,175.41,172.73,175.29,612451,PSA
2014-10-22,176.22,176.87,175.33,176.21,674876,PSA
2014-10-23,177.01,177.78,175.83,176.72,894657,PSA
2014-10-24,176.33,177.12,175.08,175.97,840537,PSA
2014-10-27,175.95,179.07,175.52,179.05,741686,PSA
2014-10-28,179.07,179.79,178.12,179.74,478619,PSA
2014-10-29,179.34,182.08,178.05,179.08,596025,PSA
2014-10-30,187.36,188.0,185.8,185.96,509476,PSA
2014-10-31,183.89,184.46,179.78,184.34,1012011,PSA
2014-11-03,184.32,186.71,183.4,186.57,733406,PSA
2014-11-04,186.42,187.11,185.14,186.65,527189,PSA
2014-11-05,186.36,187.29,185.42,187.05,763103,PSA
2014-11-06,187.11,187.79,186.24,186.57,749672,PSA
2014-11-07,186.82,187.15,185.14,186.29,718550,PSA
2014-11-10,186.13,188.12,185.77,188.12,484818,PSA
2014-11-11,187.87,188.364,186.79,187.35,527634,PSA
2014-11-12,187.36,188.0,185.8,185.96,509476,PSA
2014-11-13,186.62,187.65,185.98,187.04,530417,PSA
2014-11-14,186.55,187.87,185.16,185.62,388066,PSA
2014-11-17,185.76,187.2,185.34,186.2,378514,PSA
2014-11-18,186.57,187.53,185.9,186.46,450793,PSA
2014-11-19,186.46,186.9499,183.74,183.92,727427,PSA
2014-11-20,183.85,184.41,183.2,183.98,531118,PSA
2014-11-21,185.54,185.75,184.39,185.48,653248,PSA
2014-11-24,186.2,187.0,185.14,185.18,442907,PSA
2014-11-25,185.38,185.9,184.93,185.4,1119436,PSA
2014-11-26,185.7,187.16,185.09,186.63,529820,PSA
2014-11-28,187.42,190.19,187.22,187.63,437245,PSA
2014-12-01,186.97,188.232,185.965,186.26,604855,PSA
2014-12-02,186.56,186.56,185.11,185.98,669916,PSA
2014-12-03,185.89,186.71,184.74,186.13,567951,PSA
2014-12-04,184.89,186.0,183.91,185.5,561616,PSA
2014-12-05,185.01,185.45,183.41,184.56,483332,PSA
2014-12-08,184.58,186.53,184.58,185.53,514633,PSA
2014-12-09,184.19,186.3,184.1,185.91,443531,PSA
2014-12-10,185.43,186.99,184.49,185.66,686609,PSA
2014-12-11,185.17,185.74,184.0,184.47,453066,PSA
2014-12-12,183.83,185.244,182.06,182.14,618159,PSA
2014-12-15,182.53,183.21,179.51,180.07,736696,PSA
2014-12-16,179.97,180.5,178.42,178.85,706193,PSA
2014-12-17,179.87,182.87,178.93,182.87,972587,PSA
2014-12-18,184.47,185.41,182.56,185.34,705426,PSA
2014-12-19,186.18,186.36,184.35,184.95,1209926,PSA
2014-12-22,185.6,188.68,185.31,188.5,513437,PSA
2014-12-23,188.74,189.72,188.02,188.61,472889,PSA
2014-12-24,188.66,189.63,187.12,187.43,218031,PSA
2014-12-26,187.44,188.98,187.21,187.96,229542,PSA
2014-12-29,187.94,189.98,187.93,189.35,397490,PSA
2014-12-30,189.34,190.0,188.285,188.62,337477,PSA
2014-12-31,188.76,189.705,184.66,184.85,525031,PSA
2015-01-02,185.35,187.63,185.05,187.23,415403,PSA
2015-01-05,186.82,188.91,186.17,188.11,481883,PSA
2015-01-06,189.79,191.8,189.19,191.32,642780,PSA
2015-01-07,191.8,195.53,190.67,195.24,734201,PSA
2015-01-08,195.82,198.56,194.71,197.9,893929,PSA
2015-01-09,198.4,198.77,195.63,198.5,611933,PSA
2015-01-12,198.52,199.28,197.93,198.15,404385,PSA
2015-01-13,198.75,200.4,198.2,198.92,769870,PSA
2015-01-14,197.98,199.482,197.01,198.82,608386,PSA
2015-01-15,199.28,201.14,198.55,199.44,720885,PSA
2015-01-16,199.82,202.65,198.5601,202.25,609581,PSA
2015-01-20,203.36,203.7799,201.82,202.58,555231,PSA
2015-01-21,201.72,202.09,200.175,201.01,559309,PSA
2015-01-22,201.46,205.45,201.05,205.22,767957,PSA
2015-01-23,204.08,206.1608,202.17,202.75,536572,PSA
2015-01-26,202.73,204.505,201.54,204.39,516031,PSA
2015-01-27,203.64,206.14,203.08,204.67,443017,PSA
2015-01-28,205.5,206.915,202.68,202.76,467964,PSA
2015-01-29,202.66,204.41,201.59,204.19,333298,PSA
2015-01-30,203.38,203.87,200.74,200.84,1259767,PSA
2015-02-02,201.01,202.125,197.82,201.75,628557,PSA
2015-02-03,201.87,203.06,200.06,203.03,663243,PSA
2015-02-04,202.06,203.3,200.51,202.66,679587,PSA
2015-02-05,202.72,206.81,202.57,206.76,639525,PSA
2015-02-06,206.12,206.17,202.96,204.47,1871625,PSA
2015-02-09,204.25,204.63,202.29,202.6,781287,PSA
2015-02-10,203.65,204.1,201.705,203.68,657751,PSA
2015-02-11,204.18,204.92,201.81,202.83,737581,PSA
2015-02-12,202.69,204.17,201.68,203.79,459981,PSA
2015-02-13,203.46,203.46,201.1,202.61,447598,PSA
2015-02-17,202.75,204.09,201.96,203.13,724490,PSA
2015-02-18,203.28,203.58,200.835,203.16,508179,PSA
2015-02-19,202.13,202.55,198.34,198.79,749362,PSA
2015-02-20,199.87,201.71,198.79,200.18,950271,PSA
2015-02-23,200.56,201.71,199.43,201.01,611563,PSA
2015-02-24,200.14,200.9,198.28,198.5,571142,PSA
2015-02-25,198.17,199.84,197.41,198.28,498627,PSA
2015-02-26,198.15,198.59,196.03,196.76,452127,PSA
2015-02-27,197.09,197.74,195.3801,197.22,626222,PSA
2015-03-02,195.95,199.67,195.95,197.55,635791,PSA
2015-03-03,197.36,197.48,195.52,196.92,473897,PSA
2015-03-04,196.71,197.3,194.77,195.18,597809,PSA
2015-03-05,195.22,196.82,194.04,195.6,499303,PSA
2015-03-06,192.05,192.39,187.83,188.15,1066207,PSA
2015-03-09,189.01,190.785,187.93,187.96,749451,PSA
2015-03-10,187.65,188.47,186.01,186.65,876019,PSA
2015-03-11,186.45,188.22,185.2,185.86,1021720,PSA
2015-03-12,185.71,188.42,185.61,188.23,776266,PSA
2015-03-13,188.5,189.19,186.63,188.83,644615,PSA
2015-03-16,189.14,191.53,189.14,190.77,624901,PSA
2015-03-17,190.48,191.33,189.39,190.19,496611,PSA
2015-03-18,190.16,194.35,188.37,193.73,671838,PSA
2015-03-19,193.83,195.38,193.26,194.24,588098,PSA
2015-03-20,195.12,199.41,194.23,199.12,983451,PSA
2015-03-23,198.82,202.69,197.7,201.56,1158585,PSA
2015-03-24,201.47,202.81,199.38,199.38,699369,PSA
2015-03-25,199.47,200.23,196.74,196.83,637624,PSA
2015-03-26,195.68,197.72,195.39,196.58,446973,PSA
2015-03-27,196.55,197.85,195.98,197.48,606651,PSA
2015-03-30,197.46,199.62,197.01,199.19,484497,PSA
2015-03-31,198.85,199.78,196.76,197.14,739728,PSA
2015-04-01,197.4,198.06,194.8015,195.95,532364,PSA
2015-04-02,195.88,198.11,195.36,197.31,456557,PSA
2015-04-06,197.98,199.93,197.54,199.37,406023,PSA
2015-04-07,199.41,199.41,196.88,197.05,438452,PSA
2015-04-08,197.13,197.51,196.52,197.0,492170,PSA
2015-04-09,196.88,197.57,193.49,194.13,499007,PSA
2015-04-10,195.3,196.81,193.02,193.69,452803,PSA
2015-04-13,193.71,193.93,191.45,191.45,689113,PSA
2015-04-14,192.13,193.5,191.36,192.07,545635,PSA
2015-04-15,192.53,193.47,190.88,190.95,472940,PSA
2015-04-16,190.51,192.28,189.82,191.61,452760,PSA
2015-04-17,190.87,191.44,189.27,190.07,533689,PSA
2015-04-20,190.33,191.68,189.63,191.59,872424,PSA
2015-04-21,191.85,192.6,190.5,191.64,511135,PSA
2015-04-22,192.22,193.04,191.745,192.81,460085,PSA
2015-04-23,192.81,193.78,191.73,193.04,493833,PSA
2015-04-24,193.62,194.91,192.51,193.6,376617,PSA
2015-04-27,193.81,194.78,192.72,193.18,399210,PSA
2015-04-28,192.45,193.13,191.48,192.51,384641,PSA
2015-04-29,191.42,191.82,187.82,188.57,815713,PSA
2015-04-30,188.25,189.34,186.4,187.91,889627,PSA
2015-05-01,188.36,192.69,188.36,190.13,1029223,PSA
2015-05-04,190.57,191.79,190.41,191.15,518310,PSA
2015-05-05,190.32,190.9,186.92,187.55,730506,PSA
2015-05-06,188.58,189.15,186.27,187.36,677130,PSA
2015-05-07,188.42,192.72,188.14,191.81,729585,PSA
2015-05-08,193.34,197.45,193.34,196.53,761131,PSA
2015-05-11,196.49,197.1,193.5,194.16,1058379,PSA
2015-05-12,194.46,197.13,192.17,196.19,660921,PSA
2015-05-13,196.7,197.88,192.56,193.23,542100,PSA
2015-05-14,194.24,197.55,194.12,197.38,576278,PSA
2015-05-15,197.95,200.24,197.28,200.07,670921,PSA
2015-05-18,199.28,200.5974,198.8,199.48,715396,PSA
2015-05-19,199.08,199.3,196.9,197.15,872491,PSA
2015-05-20,197.16,197.97,196.15,196.15,1030468,PSA
2015-05-21,196.0,197.0575,193.91,194.85,886899,PSA
2015-05-22,194.81,196.25,193.37,195.09,495674,PSA
2015-05-26,194.94,194.99,193.24,193.84,604754,PSA
2015-05-27,193.84,196.51,193.54,196.18,431065,PSA
2015-05-28,196.72,196.94,194.61,195.52,417829,PSA
2015-05-29,196.03,196.5,192.75,193.54,1443222,PSA
2015-06-01,193.46,196.67,193.01,196.32,668835,PSA
2015-06-02,195.42,196.0,194.07,195.16,514256,PSA
2015-06-03,194.61,195.02,191.91,193.02,566174,PSA
2015-06-04,192.57,193.38,191.43,191.69,724581,PSA
2015-06-05,191.375,191.375,187.95,188.2,821311,PSA
2015-06-08,188.2,188.69,186.94,186.94,842763,PSA
2015-06-09,187.55,188.23,185.67,185.94,596462,PSA
2015-06-10,186.24,188.93,185.73,187.23,579358,PSA
2015-06-11,186.21,187.53,186.02,186.87,646695,PSA
2015-06-12,186.65,187.33,185.71,186.72,419383,PSA
2015-06-15,186.25,186.25,184.58,185.6,599167,PSA
2015-06-16,185.6,188.15,185.38,187.64,518785,PSA
2015-06-17,187.68,189.08,185.83,188.87,777674,PSA
2015-06-18,189.26,193.23,189.22,192.46,945491,PSA
2015-06-19,192.15,192.54,190.24,191.02,1254898,PSA
2015-06-22,191.16,191.7499,188.1,188.34,813314,PSA
2015-06-23,188.09,188.74,186.39,186.68,491472,PSA
2015-06-24,186.8,187.9613,184.96,184.96,493650,PSA
2015-06-25,184.88,186.17,183.4501,183.62,483144,PSA
2015-06-26,183.77,185.65,183.07,185.45,634462,PSA
2015-06-29,185.43,186.19,182.91,182.98,761452,PSA
2015-06-30,184.16,185.97,183.01,184.37,801831,PSA
2015-07-01,183.36,187.09,182.08,187.07,900886,PSA
2015-07-02,188.8,189.69,186.77,187.24,604868,PSA
2015-07-06,186.33,188.48,185.99,188.38,567584,PSA
2015-07-07,189.1,193.07,188.38,192.68,908608,PSA
2015-07-08,191.81,194.52,191.02,193.28,799703,PSA
2015-07-09,194.39,195.29,193.17,193.73,611327,PSA
2015-07-10,194.61,197.75,193.9,196.13,718825,PSA
2015-07-13,197.25,198.83,195.46,196.7,681188,PSA
2015-07-14,197.09,198.13,196.01,197.68,546790,PSA
2015-07-15,197.09,199.32,196.01,198.75,445522,PSA
2015-07-16,199.34,200.58,199.05,200.19,427718,PSA
2015-07-17,199.49,199.67,197.49,198.4,464333,PSA
2015-07-20,198.4,200.75,197.31,200.14,426426,PSA
2015-07-21,200.46,201.51,199.61,200.83,660690,PSA
2015-07-22,200.89,202.06,200.86,201.49,679621,PSA
2015-07-23,201.15,202.08,199.53,201.1,572561,PSA
2015-07-24,200.9,203.04,200.29,201.93,435074,PSA
2015-07-27,201.82,203.56,201.45,202.92,504619,PSA
2015-07-28,203.24,203.9097,202.1,203.41,436751,PSA
2015-07-29,203.29,203.33,201.93,202.93,689904,PSA
2015-07-30,203.0,203.43,200.32,203.02,561864,PSA
2015-07-31,204.25,206.73,203.4,205.18,618932,PSA
2015-08-03,205.18,206.21,204.79,205.52,496173,PSA
2015-08-04,201.92,207.34,201.55,205.38,466302,PSA
2015-08-05,206.36,206.92,205.09,205.63,595877,PSA
2015-08-06,205.63,207.75,204.49,207.49,528309,PSA
2015-08-07,207.97,209.568,207.2,208.81,574310,PSA
2015-08-10,210.0,210.935,206.86,207.45,494495,PSA
2015-08-11,207.24,210.5,207.24,209.1,548344,PSA
2015-08-12,208.65,210.59,208.27,210.53,494103,PSA
2015-08-13,210.07,213.34,209.29,212.55,739309,PSA
2015-08-14,212.21,213.97,210.85,213.73,465889,PSA
2015-08-17,213.99,215.46,213.04,215.35,369030,PSA
2015-08-18,215.35,217.06,214.8,216.85,537769,PSA
2015-08-19,215.66,217.9855,215.11,216.86,553671,PSA
2015-08-20,215.8,217.38,215.04,215.31,515348,PSA
2015-08-21,214.82,215.74,212.5,212.51,784672,PSA
2015-08-24,206.0,211.46,201.09,202.21,1494684,PSA
2015-08-25,207.23,211.1,196.61,196.96,1016986,PSA
2015-08-26,200.26,203.68,198.35,203.2,783226,PSA
2015-08-27,204.22,210.865,203.31,208.01,876687,PSA
2015-08-28,207.72,207.92,205.58,206.16,979076,PSA
2015-08-31,205.94,206.95,201.05,201.27,1182508,PSA
2015-09-01,199.41,202.04,197.38,199.0,1045335,PSA
2015-09-02,201.0,203.1,198.82,202.35,623479,PSA
2015-09-03,203.44,204.605,202.34,203.25,710489,PSA
2015-09-04,202.21,202.93,198.6,199.55,622641,PSA
2015-09-08,202.5,204.42,201.28,203.88,505609,PSA
2015-09-09,205.99,206.36,199.87,200.24,795221,PSA
2015-09-10,200.0,202.34,199.13,200.21,654960,PSA
2015-09-11,198.56,202.24,198.56,202.19,594255,PSA
2015-09-14,202.21,202.54,201.01,201.68,375217,PSA
2015-09-15,202.13,204.48,200.74,203.92,411370,PSA
2015-09-16,203.87,206.08,203.04,205.47,378271,PSA
2015-09-17,205.4,210.68,204.13,207.41,679621,PSA
2015-09-18,205.42,210.75,205.04,206.97,1148350,PSA
2015-09-21,207.34,210.1,206.38,209.52,485555,PSA
2015-09-22,209.27,209.77,206.56,207.24,448755,PSA
2015-09-23,207.18,209.22,206.37,208.4,643993,PSA
2015-09-24,208.5,208.97,204.63,205.66,645987,PSA
2015-09-25,206.25,210.26,205.67,209.26,606269,PSA
2015-09-28,209.05,209.33,205.82,207.17,642235,PSA
2015-09-29,206.97,209.82,206.64,209.26,881736,PSA
2015-09-30,211.06,212.11,209.52,211.63,706118,PSA
2015-10-01,212.72,214.07,211.04,213.95,589982,PSA
2015-10-02,213.23,216.39,210.87,216.21,627580,PSA
2015-10-05,217.51,220.36,216.22,220.11,673322,PSA
2015-10-06,220.08,220.51,216.71,217.15,474886,PSA
2015-10-07,217.33,218.91,214.985,217.09,896499,PSA
2015-10-08,217.02,218.94,215.385,218.76,549532,PSA
2015-10-09,218.92,218.92,215.64,217.18,670538,PSA
2015-10-12,217.32,219.98,217.32,219.27,423425,PSA
2015-10-13,218.17,219.46,216.13,217.06,416200,PSA
2015-10-14,217.64,218.55,216.385,217.05,665454,PSA
2015-10-15,217.92,219.57,217.2501,219.57,457926,PSA
2015-10-16,220.75,222.2,219.96,221.31,528238,PSA
2015-10-19,221.37,225.92,221.37,225.92,642724,PSA
2015-10-20,225.88,227.99,225.12,227.14,589423,PSA
2015-10-21,228.12,228.98,227.13,227.43,567497,PSA
2015-10-22,228.87,231.14,227.9,230.03,685603,PSA
2015-10-23,229.5,231.3,228.38,229.9,616846,PSA
2015-10-26,230.62,231.57,228.7695,230.61,472475,PSA
2015-10-27,230.25,232.99,229.89,232.94,610375,PSA
2015-10-28,233.09,233.72,227.18,231.6,807934,PSA
2015-10-29,228.48,230.02,226.73,228.9,815533,PSA
2015-10-30,229.64,229.774,227.2,229.46,1062490,PSA
2015-11-02,229.29,235.33,228.57,235.26,920087,PSA
2015-11-03,234.63,235.22,230.87,233.66,788133,PSA
2015-11-04,233.68,234.206,230.9,231.65,493982,PSA
2015-11-05,231.03,232.25,230.45,232.1,461053,PSA
2015-11-06,229.36,231.31,225.07,227.15,773003,PSA
2015-11-09,226.8,227.88,222.695,227.11,816152,PSA
2015-11-10,227.3,229.99,226.69,229.37,680290,PSA
2015-11-11,228.46,230.38,228.46,228.84,498409,PSA
2015-11-12,228.62,230.12,227.46,228.43,507238,PSA
2015-11-13,228.205,230.0,225.65,226.26,666946,PSA
2015-11-16,226.26,229.33,225.85,229.33,553065,PSA
2015-11-17,229.33,232.93,228.93,231.41,503778,PSA
2015-11-18,232.73,233.75,229.25,232.73,591384,PSA
2015-11-19,233.08,235.0,232.56,234.31,641578,PSA
2015-11-20,235.65,237.55,235.0,236.68,789768,PSA
2015-11-23,236.95,238.0,236.31,237.04,459454,PSA
2015-11-24,236.14,238.15,235.235,237.83,761654,PSA
2015-11-25,238.0,240.74,238.0,239.34,573453,PSA
2015-11-27,239.12,242.58,239.01,240.8,291883,PSA
2015-11-30,241.38,242.59,238.75,240.06,1175715,PSA
2015-12-01,241.9,243.14,240.45,243.11,687966,PSA
2015-12-02,242.0,244.19,239.95,240.15,818944,PSA
2015-12-03,239.38,242.07,235.42,236.83,1246444,PSA
2015-12-04,238.16,242.86,238.16,241.9,1056779,PSA
2015-12-07,242.49,243.87,241.556,243.15,684447,PSA
2015-12-08,242.87,246.75,240.905,246.2,1302578,PSA
2015-12-09,246.82,246.82,242.02,242.76,830317,PSA
2015-12-10,243.18,244.33,240.64,240.9,755583,PSA
2015-12-11,239.0,242.09,237.82,241.97,913751,PSA
2015-12-14,241.71,249.56,241.71,249.09,1148521,PSA
2015-12-15,250.85,251.74,246.66,246.81,953730,PSA
2015-12-16,247.91,250.72,247.21,249.84,1051711,PSA
2015-12-17,248.38,249.88,246.69,247.56,901136,PSA
2015-12-18,247.02,249.74,245.66,248.74,1734949,PSA
2015-12-21,250.51,251.46,249.25,250.64,722733,PSA
2015-12-22,251.7,252.86,248.21,248.49,1020561,PSA
2015-12-23,248.88,249.95,246.74,248.63,819535,PSA
2015-12-24,249.17,249.525,247.3834,248.25,310759,PSA
2015-12-28,247.8,251.8,247.0201,251.17,509596,PSA
2015-12-29,252.73,253.93,251.13,252.21,689809,PSA
2015-12-30,252.19,252.45,249.91,250.46,517057,PSA
2015-12-31,250.5,250.84,247.66,247.7,517948,PSA
2016-01-04,243.92,246.48,242.1515,244.37,1220865,PSA
2016-01-05,244.8,252.27,244.36,251.27,775995,PSA
2016-01-06,250.0,253.8,249.64,251.67,589834,PSA
2016-01-07,248.48,251.88,248.39,249.05,633728,PSA
2016-01-08,250.2,251.385,246.8,247.23,600602,PSA
2016-01-11,248.2,251.47,248.09,249.67,818528,PSA
2016-01-12,250.12,251.27,248.0,250.17,856033,PSA
2016-01-13,250.49,254.66,248.91,249.35,849417,PSA
2016-01-14,249.77,251.66,246.43,249.73,1070375,PSA
2016-01-15,247.74,253.38,246.3,248.55,1273939,PSA
2016-01-19,250.12,252.78,247.82,250.44,901615,PSA
2016-01-20,248.74,249.91,239.51,240.29,1336457,PSA
2016-01-21,241.21,244.67,240.13,241.06,748737,PSA
2016-01-22,242.79,249.22,242.6,247.73,778489,PSA
2016-01-25,247.98,251.49,246.38,247.51,918042,PSA
2016-01-26,246.85,253.54,246.38,253.47,983648,PSA
2016-01-27,253.02,253.915,246.97,248.18,979656,PSA
2016-01-28,248.91,252.53,247.48,249.06,736818,PSA
2016-01-29,251.79,255.965,249.07,253.56,978899,PSA
2016-02-01,253.14,256.46,251.6301,254.08,676196,PSA
2016-02-02,254.04,256.12,251.85,255.22,774567,PSA
2016-02-03,256.24,257.98,250.14,253.11,708787,PSA
2016-02-04,252.71,252.84,245.6,246.22,930467,PSA
2016-02-05,245.75,245.75,236.73,237.13,1188592,PSA
2016-02-08,235.0,235.96,224.7101,228.98,1418203,PSA
2016-02-09,228.12,235.33,225.95,232.92,1061029,PSA
2016-02-10,235.32,238.91,234.615,235.87,856338,PSA
2016-02-11,234.72,236.92,230.9401,234.83,1388060,PSA
2016-02-12,237.17,237.51,229.84,233.61,1040665,PSA
2016-02-16,236.22,239.37,234.055,238.18,838364,PSA
2016-02-17,242.96,249.45,242.35,246.11,1093935,PSA
2016-02-18,245.5,247.79,244.59,246.72,528307,PSA
2016-02-19,246.29,254.32,244.055,251.97,1084815,PSA
2016-02-22,253.33,254.95,251.715,253.64,520590,PSA
2016-02-23,253.68,256.79,253.11,253.72,521240,PSA
2016-02-24,252.46,254.44,247.85,249.92,589857,PSA
2016-02-25,251.25,255.25,250.26,255.1,755995,PSA
2016-02-26,254.76,256.0,253.31,254.04,907350,PSA
2016-02-29,254.0,254.94,249.29,249.49,953735,PSA
2016-03-01,249.73,255.0,249.73,254.9,741430,PSA
2016-03-02,254.9,256.78,254.4601,256.17,556364,PSA
2016-03-03,256.0,256.965,250.02,253.21,587928,PSA
2016-03-04,252.83,253.345,248.35,249.95,824413,PSA
2016-03-07,249.57,250.65,247.67,250.57,561168,PSA
2016-03-08,250.41,253.02,248.4,248.92,751772,PSA
2016-03-09,249.64,251.53,248.85,249.89,512437,PSA
2016-03-10,250.91,253.32,247.89,250.0,737349,PSA
2016-03-11,250.49,255.42,249.92,255.12,679675,PSA
2016-03-14,255.32,260.22,254.99,259.71,932509,PSA
2016-03-15,258.92,264.33,258.25,263.51,739936,PSA
2016-03-16,262.42,268.63,260.85,268.03,819209,PSA
2016-03-17,267.28,270.68,266.72,269.75,603707,PSA
2016-03-18,270.1,271.81,267.59,269.45,1100946,PSA
2016-03-21,268.05,270.9997,263.83,264.26,753061,PSA
2016-03-22,263.12,265.66,262.14,263.9,575664,PSA
2016-03-23,264.35,267.17,263.18,265.2,605584,PSA
2016-03-24,263.79,267.12,263.43,266.68,568495,PSA
2016-03-28,267.28,271.4,267.28,269.86,473699,PSA
2016-03-29,270.01,274.64,268.81,274.51,680121,PSA
2016-03-30,275.0,275.1,272.66,273.21,548025,PSA
2016-03-31,273.92,276.83,273.4,275.83,623248,PSA
2016-04-01,275.61,276.77,273.36,275.52,710136,PSA
2016-04-04,275.4,277.06,273.78,276.27,575830,PSA
2016-04-05,275.13,276.8,272.91,273.85,524554,PSA
2016-04-06,273.85,274.08,270.36,273.73,549426,PSA
2016-04-07,273.52,274.64,271.57,273.83,678144,PSA
2016-04-08,274.25,275.79,273.14,274.05,450534,PSA
2016-04-11,274.84,275.06,271.77,272.25,383048,PSA
2016-04-12,273.0,276.84,272.07,276.16,604059,PSA
2016-04-13,277.54,277.6,270.22,271.91,631281,PSA
2016-04-14,271.01,272.13,265.99,267.15,625316,PSA
2016-04-15,267.56,268.76,266.27,267.94,987304,PSA
2016-04-18,267.79,272.74,267.13,272.6,576282,PSA
2016-04-19,272.91,272.91,262.96,263.48,921637,PSA
2016-04-20,263.91,264.85,261.18,262.79,912130,PSA
2016-04-21,263.19,263.92,254.86,255.09,968285,PSA
2016-04-22,255.8,257.16,253.55,256.94,784992,PSA
2016-04-25,254.53,258.69,253.12,258.49,745012,PSA
2016-04-26,259.0,259.34,255.01,256.81,919062,PSA
2016-04-27,254.16,254.38,246.0,248.21,1244215,PSA
2016-04-28,247.62,251.62,247.447,249.01,801236,PSA
2016-04-29,247.62,248.32,241.77,244.81,883875,PSA
2016-05-02,245.24,253.66,245.0,252.57,998070,PSA
2016-05-03,251.81,255.87,251.07,253.25,915501,PSA
2016-05-04,252.3,259.955,251.8401,257.48,1081856,PSA
2016-05-05,256.52,260.75,255.15,260.06,788071,PSA
2016-05-06,260.29,264.1,259.33,263.31,743717,PSA
2016-05-09,263.75,265.45,262.56,264.78,734495,PSA
2016-05-10,266.15,267.3395,263.1,264.94,632088,PSA
2016-05-11,265.26,265.28,257.105,259.28,568754,PSA
2016-05-12,260.34,265.74,257.41,264.69,830990,PSA
2016-05-13,265.06,265.06,261.72,261.89,500725,PSA
2016-05-16,261.9,265.82,261.45,264.97,428176,PSA
2016-05-17,264.99,265.63,257.54,258.24,826907,PSA
2016-05-18,257.37,258.09,250.86,253.82,1076066,PSA
2016-05-19,251.25,252.94,248.56,249.8,1183670,PSA
2016-05-20,251.33,253.35,249.98,252.38,784853,PSA
2016-05-23,252.68,253.56,251.09,251.87,508569,PSA
2016-05-24,252.44,255.95,252.44,254.39,680366,PSA
2016-05-25,254.38,254.915,251.45,253.34,625322,PSA
2016-05-26,253.04,255.37,252.0,254.14,488926,PSA
2016-05-27,254.11,256.45,254.11,255.23,373759,PSA
2016-05-31,255.55,256.16,251.91,253.71,1306000,PSA
2016-06-01,253.03,257.13,252.3,256.79,696147,PSA
2016-06-02,255.56,258.03,254.255,257.98,603713,PSA
2016-06-03,258.28,261.5,258.28,260.26,759036,PSA
2016-06-06,260.51,262.74,256.31,257.41,714590,PSA
2016-06-07,257.14,259.24,255.47,255.69,846107,PSA
2016-06-08,255.08,256.92,246.025,252.0,1502931,PSA
2016-06-09,250.35,252.78,244.38,245.43,1524698,PSA
2016-06-10,244.0,244.59,240.64,241.8,1837530,PSA
2016-06-13,240.57,242.99,240.13,240.35,919169,PSA
2016-06-14,240.5,241.02,238.01,238.12,1081799,PSA
2016-06-15,239.98,244.74,238.21,243.43,1282783,PSA
2016-06-16,242.76,246.96,242.2,244.33,1038430,PSA
2016-06-17,244.03,244.215,239.1,241.34,1166569,PSA
2016-06-20,242.71,245.13,240.58,240.95,953133,PSA
2016-06-21,242.36,243.4,241.06,241.12,735220,PSA
2016-06-22,241.08,241.24,238.05,240.13,866505,PSA
2016-06-23,241.8,243.87,240.22,241.0,894760,PSA
2016-06-24,234.98,245.4,234.98,241.32,1362646,PSA
2016-06-27,240.59,251.32,240.4756,250.21,1465079,PSA
2016-06-28,251.0,254.19,250.15,253.14,970868,PSA
2016-06-29,254.06,256.8,252.81,254.01,696422,PSA
2016-06-30,254.34,255.73,251.67,255.59,880080,PSA
2016-07-01,256.54,256.98,251.7501,253.84,656735,PSA
2016-07-05,253.71,260.0,253.71,259.74,1009016,PSA
2016-07-06,259.33,260.83,257.31,258.13,946161,PSA
2016-07-07,257.39,257.39,252.3501,253.78,703260,PSA
2016-07-08,254.69,257.71,253.765,257.34,912756,PSA
2016-07-11,258.12,258.69,254.63,256.56,652307,PSA
2016-07-12,256.49,257.7,253.03,255.8,625801,PSA
2016-07-13,256.55,257.03,254.83,256.45,672622,PSA
2016-07-14,257.39,257.39,252.07,254.07,636617,PSA
2016-07-15,254.07,254.42,250.39,251.62,662240,PSA
2016-07-18,252.28,252.6,250.225,251.25,716733,PSA
2016-07-19,251.66,252.18,248.96,252.14,714653,PSA
2016-07-20,252.26,252.47,250.77,251.92,379549,PSA
2016-07-21,251.7,251.79,249.75,251.65,663272,PSA
2016-07-22,251.77,255.21,251.125,253.74,636839,PSA
2016-07-25,254.44,255.17,249.9,251.96,417470,PSA
2016-07-26,251.66,252.21,249.265,250.43,593604,PSA
2016-07-27,250.23,250.23,245.7,248.18,914738,PSA
2016-07-28,244.75,244.75,236.3,238.62,1647035,PSA
2016-07-29,238.51,243.9376,238.06,238.92,1365076,PSA
2016-08-01,238.78,239.3,236.3,238.97,933340,PSA
2016-08-02,237.61,237.96,233.63,234.35,900475,PSA
2016-08-03,234.63,234.63,231.19,233.45,1073385,PSA
2016-08-04,233.56,233.56,228.94,230.55,1145384,PSA
2016-08-05,230.79,234.61,229.11,232.76,964576,PSA
2016-08-08,232.5,234.09,230.14,230.5,816622,PSA
2016-08-09,230.22,232.63,228.5,231.84,731770,PSA
2016-08-10,231.48,232.82,231.1,232.27,847694,PSA
2016-08-11,231.29,232.96,229.0,230.83,833148,PSA
2016-08-12,230.85,233.39,229.56,230.17,525648,PSA
2016-08-15,230.42,230.8,228.35,229.09,686950,PSA
2016-08-16,228.21,228.8,226.55,227.54,544150,PSA
2016-08-17,228.12,228.9,226.21,227.9,645415,PSA
2016-08-18,227.89,227.995,225.31,226.74,545415,PSA
2016-08-19,225.96,226.67,222.82,224.03,1224271,PSA
2016-08-22,224.87,227.055,224.03,226.78,786065,PSA
2016-08-23,227.52,227.679,226.22,226.51,683598,PSA
2016-08-24,226.49,226.5,223.08,223.93,757877,PSA
2016-08-25,224.44,228.16,224.35,225.74,688894,PSA
2016-08-26,225.82,227.27,221.51,224.0,655626,PSA
2016-08-29,224.59,226.34,223.9,225.74,629521,PSA
2016-08-30,225.94,226.12,221.82,223.77,729690,PSA
2016-08-31,223.65,226.08,222.355,223.94,1004173,PSA
2016-09-01,224.25,228.13,223.43,226.11,770250,PSA
2016-09-02,226.1,229.19,224.57,226.79,665332,PSA
2016-09-06,226.66,226.66,221.5,224.37,1208671,PSA
2016-09-07,224.31,226.53,223.45,225.93,728383,PSA
2016-09-08,225.1,225.36,222.53,223.0,1401202,PSA
2016-09-09,221.75,223.14,218.39,218.58,1017636,PSA
2016-09-12,216.76,220.3299,215.77,219.0,1260891,PSA
2016-09-13,217.3,218.78,214.72,214.75,1183834,PSA
2016-09-14,214.93,216.37,214.51,215.1,812616,PSA
2016-09-15,214.71,215.5,213.49,214.8,915459,PSA
2016-09-16,214.15,216.12,213.92,214.96,1266549,PSA
2016-09-19,214.93,216.65,214.59,216.07,1036556,PSA
2016-09-20,215.98,218.1,214.93,216.84,850683,PSA
2016-09-21,216.61,218.09,212.69,217.53,794897,PSA
2016-09-22,217.91,222.66,217.91,221.8,886525,PSA
2016-09-23,219.85,223.04,218.11,222.12,623756,PSA
2016-09-26,221.86,224.79,221.57,223.95,600089,PSA
2016-09-27,225.0,225.23,222.68,222.94,649085,PSA
2016-09-28,223.66,226.11,222.76,225.83,1009009,PSA
2016-09-29,224.71,227.15,222.69,224.99,1171353,PSA
2016-09-30,226.37,227.77,223.01,223.14,1298905,PSA
2016-10-03,222.6,222.6,216.5,216.56,742318,PSA
2016-10-04,218.91,218.91,211.4,212.66,857057,PSA
2016-10-05,213.49,214.85,208.31,208.89,985003,PSA
2016-10-06,209.52,213.13,207.06,211.24,889131,PSA
2016-10-07,211.96,214.66,210.96,212.05,713060,PSA
2016-10-10,211.96,212.68,211.015,211.59,424980,PSA
2016-10-11,210.57,211.7,209.03,209.72,526353,PSA
2016-10-12,210.39,213.29,209.41,212.77,686059,PSA
2016-10-13,211.37,215.1,211.12,214.23,546341,PSA
2016-10-14,214.74,215.7185,213.23,214.2,599108,PSA
2016-10-17,214.22,215.67,213.61,215.11,541613,PSA
2016-10-18,215.68,216.47,213.68,215.83,611447,PSA
2016-10-19,215.91,215.91,213.28,215.19,671214,PSA
2016-10-20,215.57,216.45,212.85,214.12,572902,PSA
2016-10-21,213.07,214.28,210.91,211.05,846967,PSA
2016-10-24,210.68,213.01,209.74,211.5,1020382,PSA
2016-10-25,210.03,212.42,209.76,212.35,704913,PSA
2016-10-26,212.05,213.75,210.89,213.28,782639,PSA
2016-10-27,210.12,210.88,200.65,202.25,2070582,PSA
2016-10-28,203.69,208.89,203.69,207.75,1185088,PSA
2016-10-31,209.09,213.87,208.0,213.72,1183316,PSA
2016-11-01,213.26,213.26,205.0,205.72,1332566,PSA
2016-11-02,206.26,207.83,205.13,205.26,758485,PSA
2016-11-03,205.31,205.31,202.78,203.76,811854,PSA
2016-11-04,204.01,205.8,202.3,205.44,933441,PSA
2016-11-07,208.28,211.86,206.705,211.73,610549,PSA
2016-11-08,211.99,217.27,210.91,216.38,1059855,PSA
2016-11-09,210.63,218.73,206.65,217.46,1517739,PSA
2016-11-10,217.53,218.4297,211.264,214.74,1786738,PSA
2016-11-11,215.29,218.36,213.43,214.18,1218506,PSA
2016-11-14,213.94,217.36,208.6,216.45,1111556,PSA
2016-11-15,216.77,219.22,211.34,212.12,1097204,PSA
2016-11-16,211.88,212.12,206.81,208.21,811644,PSA
2016-11-17,208.59,209.03,204.31,204.61,578668,PSA
2016-11-18,204.55,206.1724,201.7,203.97,859954,PSA
2016-11-21,203.97,205.99,201.75,201.93,771397,PSA
2016-11-22,203.29,205.25,200.72,205.1,1231254,PSA
2016-11-23,204.59,205.44,202.88,204.76,557717,PSA
2016-11-25,204.62,208.335,204.585,205.73,324821,PSA
2016-11-28,206.03,210.37,206.03,209.49,1059980,PSA
2016-11-29,210.07,212.78,207.62,209.61,753862,PSA
2016-11-30,208.25,211.85,207.39,209.3,1655332,PSA
2016-12-01,208.16,210.77,206.0,207.86,1110463,PSA
2016-12-02,208.46,214.87,208.46,209.48,1004064,PSA
2016-12-05,209.12,212.88,205.93,212.45,1258507,PSA
2016-12-06,213.36,215.91,212.04,214.71,1084835,PSA
2016-12-07,215.66,221.62,214.34,221.01,1108872,PSA
2016-12-08,219.63,221.75,218.58,221.06,1016477,PSA
2016-12-09,222.0,224.4,218.31,219.13,895526,PSA
2016-12-12,217.45,218.84,215.34,217.67,803738,PSA
2016-12-13,218.53,218.75,215.75,218.38,864431,PSA
2016-12-14,218.76,218.76,214.52,215.2,899763,PSA
2016-12-15,214.91,219.5,214.441,216.29,1005886,PSA
2016-12-16,218.19,221.12,215.575,218.73,1353686,PSA
2016-12-19,220.77,222.64,218.73,220.37,804848,PSA
2016-12-20,220.27,221.4,216.45,217.84,810443,PSA
2016-12-21,217.96,219.2292,215.13,215.13,923352,PSA
2016-12-22,215.01,218.35,213.97,217.26,720270,PSA
2016-12-23,217.89,219.6899,216.48,218.72,467557,PSA
2016-12-27,218.72,221.09,217.61,220.14,450269,PSA
2016-12-28,220.55,220.55,217.3,218.28,489315,PSA
2016-12-29,218.47,221.56,216.79,220.4,552104,PSA
2016-12-30,220.2,223.82,219.38,223.5,891531,PSA
2017-01-03,224.67,225.51,221.95,223.52,938730,PSA
2017-01-04,224.27,225.9,223.74,225.16,723274,PSA
2017-01-05,222.76,227.94,219.81,227.56,956644,PSA
2017-01-06,225.9,228.78,225.35,228.35,697170,PSA
2017-01-09,228.35,229.1,226.1,226.79,601720,PSA
2017-01-10,226.71,227.425,224.91,225.3,1166994,PSA
2017-01-11,224.29,224.3,218.56,219.76,1468240,PSA
2017-01-12,219.05,219.8,213.6,217.3,1514688,PSA
2017-01-13,217.29,217.29,213.93,214.12,997559,PSA
2017-01-17,214.72,217.865,214.59,217.69,842356,PSA
2017-01-18,217.59,218.05,214.04,215.6,1056045,PSA
2017-01-19,214.96,216.0399,214.03,215.33,601060,PSA
2017-01-20,215.4,218.3,213.66,217.97,1040790,PSA
2017-01-23,218.0,221.2,217.89,220.25,733823,PSA
2017-01-24,220.0,222.96,219.67,222.39,798524,PSA
2017-01-25,222.24,222.63,218.56,218.91,792020,PSA
2017-01-26,219.1,221.12,216.68,218.25,517511,PSA
2017-01-27,218.57,219.46,215.28,216.57,573242,PSA
2017-01-30,216.0,217.3,214.53,214.99,508716,PSA
2017-01-31,215.3,217.42,214.24,215.0,540071,PSA
2017-02-01,215.07,216.495,212.5,213.29,675471,PSA
2017-02-02,213.19,216.05,213.19,215.02,658914,PSA
2017-02-03,216.64,218.11,215.4,216.53,747667,PSA
2017-02-06,216.53,217.33,214.55,215.69,545719,PSA
2017-02-07,215.71,217.24,213.7,216.48,666687,PSA
2017-02-08,216.66,220.57,216.52,219.7,688058,PSA
2017-02-09,219.65,219.65,217.22,218.47,391021,PSA
2017-02-10,218.27,219.83,217.13,219.79,442289,PSA
2017-02-13,220.08,221.18,218.52,220.06,464623,PSA
2017-02-14,220.06,220.43,215.0,216.9,513439,PSA
2017-02-15,215.6,218.445,213.94,217.08,640935,PSA
2017-02-16,217.97,223.33,217.97,220.64,822611,PSA
2017-02-17,220.99,225.8,220.0,225.76,1151438,PSA
2017-02-21,224.7,228.1,223.03,227.73,832991,PSA
2017-02-22,228.1,229.71,224.84,226.24,817489,PSA
2017-02-23,229.0,231.49,222.2,227.07,1146931,PSA
2017-02-24,227.53,229.9,225.58,228.41,757627,PSA
2017-02-27,228.85,228.95,227.0,228.04,487410,PSA
2017-02-28,228.26,229.5,226.43,227.46,1039767,PSA
2017-03-01,228.04,230.68,225.08,229.33,793567,PSA
2017-03-02,228.85,230.25,226.73,226.97,816228,PSA
2017-03-03,226.05,227.465,224.27,226.61,617767,PSA
2017-03-06,226.58,228.34,225.0,227.92,424320,PSA
2017-03-07,226.95,228.01,225.94,228.01,667610,PSA
2017-03-08,227.17,227.17,223.56,223.82,861334,PSA
2017-03-09,224.0,225.4,221.66,222.34,676020,PSA
2017-03-10,223.4,224.77,218.6,220.07,767597,PSA
2017-03-13,218.53,219.41,215.635,217.26,894007,PSA
2017-03-14,217.0,219.85,215.93,219.35,668569,PSA
2017-03-15,219.28,223.69,218.71,223.13,742691,PSA
2017-03-16,222.86,223.44,219.74,220.54,798037,PSA
2017-03-17,221.37,225.625,221.045,222.49,1477814,PSA
2017-03-20,222.71,224.06,220.65,223.64,721969,PSA
2017-03-21,223.77,225.5,222.76,224.28,954977,PSA
2017-03-22,224.38,226.31,222.38,225.77,759277,PSA
2017-03-23,224.82,227.74,224.44,225.92,843017,PSA
2017-03-24,226.1,227.18,222.82,222.91,635639,PSA
2017-03-27,221.69,224.9,220.5,220.91,576157,PSA
2017-03-28,220.88,222.33,218.86,222.16,760143,PSA
2017-03-29,221.55,221.86,217.71,219.95,703500,PSA
2017-03-30,219.08,220.795,217.19,219.4,923930,PSA
2017-03-31,219.49,221.385,218.071,218.91,1004687,PSA
2017-04-03,219.0,220.19,216.063,219.31,856764,PSA
2017-04-04,219.26,221.8,217.95,220.31,745131,PSA
2017-04-05,220.01,223.47,219.84,222.29,667120,PSA
2017-04-06,221.83,223.61,221.37,222.64,550537,PSA
2017-04-07,223.06,224.17,222.61,223.6,435228,PSA
2017-04-10,223.61,226.01,223.15,225.84,518890,PSA
2017-04-11,225.99,227.21,225.64,226.37,505439,PSA
2017-04-12,225.46,226.81,223.41,224.3,638251,PSA
2017-04-13,223.51,226.3,223.48,225.97,441147,PSA
2017-04-17,226.96,231.22,225.77,231.19,694614,PSA
2017-04-18,230.08,232.21,228.31,231.18,604326,PSA
2017-04-19,231.68,231.68,229.37,229.99,453783,PSA
2017-04-20,230.24,230.4,228.18,229.4,752881,PSA
2017-04-21,229.28,230.23,228.33,228.37,819809,PSA
2017-04-24,228.93,229.03,222.57,226.47,976356,PSA
2017-04-25,226.47,226.75,224.7,225.54,526442,PSA
2017-04-26,225.62,225.62,223.3,223.93,731934,PSA
2017-04-27,221.0,223.84,211.022,213.0,2272411,PSA
2017-04-28,211.91,212.97,208.46,209.38,1423353,PSA
2017-05-01,210.33,211.53,205.01,207.23,1152457,PSA
2017-05-02,207.01,210.41,206.18,207.27,1035332,PSA
2017-05-03,208.08,208.54,203.6,205.53,997540,PSA
2017-05-04,205.15,208.08,201.97,207.63,1232436,PSA
2017-05-05,207.79,210.0,206.3,208.25,858177,PSA
2017-05-08,208.55,208.77,206.96,208.45,1009129,PSA
2017-05-09,207.95,208.3,206.77,208.07,803976,PSA
2017-05-10,207.88,211.68,207.75,208.92,683844,PSA
2017-05-11,208.07,209.3,207.19,208.47,912864,PSA
2017-05-12,208.17,209.36,207.38,208.64,766099,PSA
2017-05-15,208.37,210.06,208.31,209.73,834262,PSA
2017-05-16,209.68,210.03,207.15,208.14,999674,PSA
2017-05-17,207.37,214.18,207.37,212.95,1665329,PSA
2017-05-18,213.37,216.16,212.38,216.12,1652290,PSA
2017-05-19,215.64,216.1899,213.8,214.48,2114691,PSA
2017-05-22,214.72,216.73,213.96,215.6,938054,PSA
2017-05-23,215.82,217.84,215.11,217.2,839852,PSA
2017-05-24,217.0,218.99,216.6,217.57,773581,PSA
2017-05-25,217.76,218.33,216.2962,217.09,1018483,PSA
2017-05-26,217.83,217.98,215.915,216.39,976297,PSA
2017-05-30,216.44,216.82,214.0,214.35,711444,PSA
2017-05-31,214.56,215.79,214.18,215.35,2060042,PSA
2017-06-01,215.21,215.3,210.3,212.27,1251077,PSA
2017-06-02,213.0,214.32,212.44,213.92,1064611,PSA
2017-06-05,213.71,213.82,210.85,211.35,919015,PSA
2017-06-06,211.35,211.35,207.65,207.9,1354989,PSA
2017-06-07,207.85,209.87,207.69,209.87,1303180,PSA
2017-06-08,210.0,211.72,206.74,210.91,1858388,PSA
2017-06-09,209.6,210.89,206.95,207.56,1275994,PSA
2017-06-12,205.67,208.35,204.84,207.04,1489783,PSA
2017-06-13,206.86,208.43,206.23,208.4,1431831,PSA
2017-06-14,208.05,210.94,207.55,209.88,1104447,PSA
2017-06-15,209.42,212.75,209.0,212.68,855424,PSA
2017-06-16,213.0,214.11,211.33,213.66,943787,PSA
2017-06-19,214.21,214.21,210.76,211.78,726564,PSA
2017-06-20,211.54,212.0,207.11,211.75,937318,PSA
2017-06-21,212.12,213.405,211.49,212.3,585908,PSA
2017-06-22,211.81,212.145,209.87,211.18,632189,PSA
2017-06-23,211.23,214.96,211.23,213.11,703832,PSA
2017-06-26,214.21,215.62,211.98,212.49,573893,PSA
2017-06-27,211.99,212.924,209.6,210.27,777597,PSA
2017-06-28,210.78,211.46,209.355,209.44,627353,PSA
2017-06-29,208.63,209.37,206.9,207.57,669687,PSA
2017-06-30,208.71,210.0,207.53,208.53,620901,PSA
2017-07-03,209.93,213.54,208.43,212.73,562898,PSA
2017-07-05,212.23,212.26,208.01,208.06,756519,PSA
2017-07-06,207.01,207.95,203.89,205.36,1028919,PSA
2017-07-07,205.75,207.7,205.189,207.03,509552,PSA
2017-07-10,207.03,207.185,203.15,203.37,700094,PSA
2017-07-11,203.97,204.425,202.51,203.26,669273,PSA
2017-07-12,204.59,206.86,203.97,206.41,648429,PSA
2017-07-13,206.4,207.49,204.73,204.82,740647,PSA
2017-07-14,206.18,208.464,206.14,207.68,566232,PSA
2017-07-17,207.76,209.74,206.96,207.59,660467,PSA
2017-07-18,207.32,209.11,205.35,207.21,917920,PSA
2017-07-19,207.46,208.43,207.06,207.77,887523,PSA
2017-07-20,207.64,208.78,206.18,207.53,703615,PSA
2017-07-21,207.28,209.15,207.2,208.94,439521,PSA
2017-07-24,208.92,209.26,207.22,209.0,643574,PSA
2017-07-25,209.25,209.25,206.02,207.72,871812,PSA
2017-07-26,207.61,211.26,207.13,210.06,964398,PSA
2017-07-27,198.04,202.0,192.15,198.28,3807216,PSA
2017-07-28,198.45,203.46,197.7,202.84,1490254,PSA
2017-07-31,203.08,206.22,201.73,205.57,1370148,PSA
2017-08-01,202.3,204.28,201.02,202.22,933837,PSA
2017-08-02,202.3,204.28,201.02,202.22,933873,PSA
2017-08-03,201.02,202.96,198.19,200.34,870120,PSA
2017-08-04,200.33,201.98,199.625,201.49,672190,PSA
2017-08-07,201.51,201.89,200.19,201.08,534705,PSA
2017-08-08,200.73,201.5,198.38,200.68,717934,PSA
2017-08-09,200.49,201.87,199.77,200.88,646039,PSA
2017-08-10,200.48,201.45,199.2,200.65,590457,PSA
2017-08-11,200.8,200.8,197.48,198.63,630343,PSA
2017-08-14,200.01,200.87,199.4542,200.54,807328,PSA
2017-08-15,200.33,201.73,199.3,201.58,651237,PSA
2017-08-16,202.0,202.62,198.8,199.01,876474,PSA
2017-08-17,198.92,200.1,197.73,197.73,728662,PSA
2017-08-18,196.91,197.73,194.5,196.29,793777,PSA
2017-08-21,197.01,201.14,196.56,200.37,993043,PSA
2017-08-22,200.58,201.98,199.47,201.59,796857,PSA
2017-08-23,201.45,206.53,201.235,205.42,966284,PSA
2017-08-24,205.4,206.78,204.35,204.67,727581,PSA
2017-08-25,204.66,205.395,203.0,203.87,569306,PSA
2017-08-28,203.85,204.73,201.78,204.3,613539,PSA
2017-08-29,204.34,206.68,204.305,205.57,527453,PSA
2017-08-30,205.1,205.94,202.7,205.94,519693,PSA
2017-08-31,206.14,207.0,204.425,205.34,858092,PSA
2017-09-01,205.82,206.895,205.18,205.88,408257,PSA
2017-09-05,205.58,206.96,204.97,206.66,656850,PSA
2017-09-06,207.5,209.49,207.48,207.89,964415,PSA
2017-09-07,208.48,215.19,208.35,214.28,1413642,PSA
2017-09-08,214.25,219.925,214.17,218.31,1319819,PSA
2017-09-11,216.02,216.02,210.3401,213.4,1583856,PSA
2017-09-12,210.5,210.52,207.05,207.58,1240103,PSA
2017-09-13,207.62,208.8,206.09,208.74,646348,PSA
2017-09-14,208.87,213.9799,207.59,212.56,803318,PSA
2017-09-15,212.45,214.32,211.83,214.15,1032132,PSA
2017-09-18,214.01,216.4,214.01,215.85,796594,PSA
2017-09-19,215.99,216.5199,214.87,215.72,763139,PSA
2017-09-20,215.96,216.59,212.64,214.11,704864,PSA
2017-09-21,214.01,216.79,213.38,214.87,671973,PSA
2017-09-22,215.39,216.25,213.12,213.71,500245,PSA
2017-09-25,213.49,215.45,212.57,214.21,530031,PSA
2017-09-26,214.64,215.85,213.97,214.13,675403,PSA
2017-09-27,213.55,213.55,209.82,211.98,730202,PSA
2017-09-28,211.72,213.0,209.68,212.75,548550,PSA
2017-09-29,212.75,214.44,211.26,213.99,909720,PSA
2017-10-02,214.55,215.46,213.41,214.28,771200,PSA
2017-10-03,214.72,215.4699,212.47,212.92,574017,PSA
2017-10-04,212.61,214.044,211.63,213.87,527206,PSA
2017-10-05,214.51,215.54,213.38,213.68,681273,PSA
2017-10-06,213.0,214.02,211.62,213.42,847063,PSA
2017-10-09,213.21,215.045,211.69,213.83,635665,PSA
2017-10-10,213.93,215.87,211.63,213.02,807623,PSA
2017-10-11,213.0,215.21,211.645,214.68,783448,PSA
2017-10-12,214.6,216.92,214.47,216.81,541558,PSA
2017-10-13,217.5,219.53,216.325,218.56,1057695,PSA
2017-10-16,218.93,219.48,216.5,217.56,768070,PSA
2017-10-17,216.74,217.765,214.305,215.88,723341,PSA
2017-10-18,215.88,217.0,214.23,214.67,516379,PSA
2017-10-19,215.4,216.1,214.13,215.21,687004,PSA
2017-10-20,214.95,215.195,213.42,215.09,844964,PSA
2017-10-23,215.36,216.57,214.02,214.78,752787,PSA
2017-10-24,214.09,214.75,210.0,210.11,1070804,PSA
2017-10-25,210.93,211.465,208.2,209.9875,963831,PSA
2017-10-26,201.07,206.0,198.11,204.21,2974434,PSA
2017-10-27,203.55,207.64,203.06,206.9,1041351,PSA
2017-10-30,206.55,208.95,206.0,208.75,796555,PSA
2017-10-31,208.75,208.75,206.72,207.25,682081,PSA
2017-11-01,208.07,208.07,205.9,206.52,691373,PSA
2017-11-02,206.95,210.14,206.67,208.33,811715,PSA
2017-11-03,208.23,209.56,207.145,208.97,759618,PSA
2017-11-06,209.49,212.56,209.01,209.32,764300,PSA
2017-11-07,209.02,212.29,208.8,211.49,882214,PSA
2017-11-08,211.76,213.93,211.28,213.19,760903,PSA
2017-11-09,212.76,213.565,211.02,211.37,532488,PSA
2017-11-10,211.11,212.2,209.18,211.52,736591,PSA
2017-11-13,211.66,213.89,211.52,213.25,609476,PSA
2017-11-14,212.43,213.29,211.44,212.92,640858,PSA
2017-11-15,212.77,213.9,209.52,210.05,795725,PSA
2017-11-16,209.38,214.75,209.26,213.67,938566,PSA
2017-11-17,212.75,213.74,211.66,211.85,681518,PSA
2017-11-20,211.81,212.27,210.77,211.11,358428,PSA
2017-11-21,211.55,211.55,209.91,211.32,683739,PSA
2017-11-22,210.65,211.67,209.31,211.29,512041,PSA
2017-11-24,211.9,213.29,211.47,212.79,257042,PSA
2017-11-27,213.43,216.11,212.73,214.93,957767,PSA
2017-11-28,213.21,213.86,206.0,209.43,1566765,PSA
2017-11-29,208.87,211.75,207.73,210.26,827718,PSA
2017-11-30,210.71,213.51,209.77,213.12,1257677,PSA
2017-12-01,213.97,214.24,211.6,212.07,810068,PSA
2017-12-04,211.2,213.01,209.24,209.97,1133481,PSA
2017-12-05,210.68,212.63,209.96,211.05,676139,PSA
2017-12-06,211.2,213.24,210.67,211.8,821452,PSA
2017-12-07,211.45,211.59,207.985,208.34,815052,PSA
2017-12-08,208.7,211.6,208.25,210.84,690961,PSA
2017-12-11,210.45,211.71,209.23,211.68,721131,PSA
2017-12-12,209.68,212.41,209.64,211.72,759729,PSA
2017-12-13,211.27,213.0,211.04,212.56,730386,PSA
2017-12-14,212.73,212.99,210.43,211.02,525834,PSA
2017-12-15,211.355,212.71,210.18,211.56,1158885,PSA
2017-12-18,213.3,215.45,211.72,212.09,823286,PSA
2017-12-19,211.54,212.55,207.87,208.21,713494,PSA
2017-12-20,208.29,208.85,205.02,205.15,801475,PSA
2017-12-21,205.02,205.9,203.61,203.72,644999,PSA
2017-12-22,204.79,206.57,204.4,205.97,501261,PSA
2017-12-26,206.57,208.94,206.55,208.03,331678,PSA
2017-12-27,208.55,209.535,208.2827,209.28,379275,PSA
2017-12-28,209.12,209.98,208.1,209.24,666707,PSA
2017-12-29,209.73,210.55,208.63,209.0,620088,PSA
2018-01-02,210.05,210.17,205.58,206.32,812308,PSA
2018-01-03,206.35,207.66,205.74,206.77,580046,PSA
2018-01-04,205.9,207.01,202.57,203.11,799579,PSA
2018-01-05,203.33,204.04,201.71,201.92,644570,PSA
2018-01-08,202.09,204.15,201.94,203.53,768618,PSA
2018-01-09,204.07,204.2,200.91,201.15,659878,PSA
2018-01-10,199.67,200.07,195.3,196.11,1133154,PSA
2018-01-11,196.8,197.37,195.01,196.12,1094164,PSA
2018-01-12,196.02,196.5,193.4,193.55,957647,PSA
2018-01-16,194.2,198.425,193.52,193.75,1034218,PSA
2018-01-17,194.8,197.02,194.44,195.69,737901,PSA
2018-01-18,195.12,195.6799,192.6,193.25,1241017,PSA
2018-01-19,193.91,194.5,192.7,193.56,646108,PSA
2018-01-22,194.14,194.62,192.51,193.78,909602,PSA
2018-01-23,194.0,198.549,193.56,198.09,981967,PSA
2018-01-24,197.82,198.01,194.31,194.92,687010,PSA
2018-01-25,194.0,194.78,190.82,192.57,855527,PSA
2018-01-26,193.27,193.675,190.7,192.85,1083159,PSA
2018-01-29,192.5,192.93,190.15,192.54,1121948,PSA
2018-01-30,192.54,194.2899,190.26,193.6,1535542,PSA
2018-01-31,193.49,195.76,191.88,195.76,2749419,PSA
2018-02-01,196.1,196.58,190.71,190.98,1125724,PSA
2018-02-02,190.1,191.95,188.39,190.31,973962,PSA
2018-02-05,189.47,191.73,183.271,184.98,1088800,PSA
2018-02-06,182.98,187.09,180.9254,185.4,1566375,PSA
2018-02-07,184.65,188.62,183.76,185.35,1021658,PSA
2013-02-08,63.41,65.24,63.22,64.02,4745571,PSX
2013-02-11,64.0,64.66,63.72,64.18,3097765,PSX
2013-02-12,64.62,64.78,63.78,64.43,3701971,PSX
2013-02-13,64.5,64.5,63.85,64.11,2777089,PSX
2013-02-14,63.77,64.92,63.75,64.83,3559969,PSX
2013-02-15,64.55,65.38,63.53,64.17,3788421,PSX
2013-02-19,64.02,64.89,63.54,64.76,3092383,PSX
2013-02-20,64.75,64.945,62.54,62.64,4847063,PSX
2013-02-21,62.32,62.92,61.22,62.29,5030526,PSX
2013-02-22,62.78,64.12,62.51,64.11,3049275,PSX
2013-02-25,64.44,64.74,61.31,61.34,4294033,PSX
2013-02-26,61.48,61.69,59.935,61.23,4346822,PSX
2013-02-27,61.3,63.1225,61.0,62.99,2581316,PSX
2013-02-28,62.86,64.265,62.0,62.96,4226584,PSX
2013-03-01,62.71,63.93,62.19,63.9,3150179,PSX
2013-03-04,63.84,65.74,63.54,65.68,3758812,PSX
2013-03-05,66.04,66.05,64.52,65.77,3920271,PSX
2013-03-06,66.0,66.975,65.4,66.05,2929805,PSX
2013-03-07,65.89,66.1199,64.791,65.87,3429602,PSX
2013-03-08,66.08,66.28,65.6,66.03,4045212,PSX
2013-03-11,65.9,66.08,63.94,65.69,4966759,PSX
2013-03-12,65.66,66.4,65.211,66.22,4126287,PSX
2013-03-13,65.88,66.04,64.2,64.55,4784809,PSX
2013-03-14,64.96,65.45,64.2929,64.95,3836775,PSX
2013-03-15,64.49,65.24,64.11,64.15,5983383,PSX
2013-03-18,63.32,65.29,63.011,65.03,3643847,PSX
2013-03-19,64.88,66.35,64.66,65.41,4124338,PSX
2013-03-20,66.0,68.44,65.95,67.54,5088263,PSX
2013-03-21,67.0,67.84,66.11,66.82,3394838,PSX
2013-03-22,66.97,67.79,66.84,67.55,2635543,PSX
2013-03-25,67.94,68.7,66.65,66.86,3904933,PSX
2013-03-26,66.98,67.41,66.37,67.24,3243532,PSX
2013-03-27,67.13,68.29,66.462,68.27,3920271,PSX
2013-03-28,68.38,70.52,67.96,69.97,6224846,PSX
2013-04-01,70.0,70.19,68.73,69.36,3015491,PSX
2013-04-02,70.17,70.2,66.705,66.84,5679056,PSX
2013-04-03,66.84,66.875,61.47,62.46,14028225,PSX
2013-04-04,62.57,63.95,61.9356,62.39,6138678,PSX
2013-04-05,61.26,62.97,60.2,62.31,5289787,PSX
2013-04-08,62.29,63.8,61.9,63.62,3969301,PSX
2013-04-09,63.95,65.23,62.86,64.66,4291901,PSX
2013-04-10,64.78,65.21,63.0475,63.86,6005988,PSX
2013-04-11,63.81,63.86,61.81,62.01,6204997,PSX
2013-04-12,61.37,61.74,59.07,60.67,8307664,PSX
2013-04-15,59.18,59.9899,57.08,57.52,7897362,PSX
2013-04-16,58.15,59.32,57.77,59.28,5644287,PSX
2013-04-17,58.55,58.79,57.158,57.99,4602098,PSX
2013-04-18,57.92,58.54,56.13,57.23,4268983,PSX
2013-04-19,58.14,58.14,56.46,57.84,5045419,PSX
2013-04-22,58.12,60.34,58.07,59.43,3659439,PSX
2013-04-23,59.59,61.4201,59.36,61.15,5319610,PSX
2013-04-24,61.41,63.05,61.31,61.82,4771530,PSX
2013-04-25,62.04,63.09,61.78,61.9,4384071,PSX
2013-04-26,61.85,62.08,61.14,61.6,3034655,PSX
2013-04-29,61.97,62.3,61.48,61.8,3444889,PSX
2013-04-30,61.93,62.195,60.02,60.95,5457370,PSX
2013-05-01,61.11,61.939,59.55,59.67,5678545,PSX
2013-05-02,60.07,60.68,59.161,60.3,4212270,PSX
2013-05-03,60.8,62.66,60.49,62.18,4548957,PSX
2013-05-06,62.49,64.24,62.3235,63.87,3682860,PSX
2013-05-07,64.25,65.34,64.02,64.48,4675876,PSX
2013-05-08,64.23,64.47,62.85,63.41,3664069,PSX
2013-05-09,63.23,63.2701,61.88,62.13,3435010,PSX
2013-05-10,61.73,62.2,61.0,61.38,5060830,PSX
2013-05-13,61.13,62.28,60.39,61.97,3829450,PSX
2013-05-14,62.06,64.18,62.0,64.08,6213983,PSX
2013-05-15,63.73,65.48,63.73,64.95,5621625,PSX
2013-05-16,64.71,65.41,63.7,63.84,3994341,PSX
2013-05-17,64.2,65.92,64.18,65.46,5521968,PSX
2013-05-20,65.32,66.85,65.32,65.96,4531463,PSX
2013-05-21,66.1,66.71,64.89,65.42,4505275,PSX
2013-05-22,65.3,66.62,64.8,65.39,4482776,PSX
2013-05-23,64.44,65.559,63.9,65.25,2354836,PSX
2013-05-24,64.77,65.5,63.8,65.47,2518313,PSX
2013-05-28,66.39,66.98,65.92,66.52,2792067,PSX
2013-05-29,66.21,67.34,65.65,66.84,3135140,PSX
2013-05-30,66.35,67.11,65.68,66.77,2896399,PSX
2013-05-31,66.64,67.89,66.28,66.57,3507043,PSX
2013-06-03,67.04,67.085,64.28,66.08,4023602,PSX
2013-06-04,65.8,66.18,64.3,65.18,2890373,PSX
2013-06-05,64.94,65.35,63.53,63.61,3064323,PSX
2013-06-06,63.68,65.15,63.35,65.0,2637249,PSX
2013-06-07,65.44,66.2,65.1779,65.87,2774635,PSX
2013-06-10,65.93,66.39,65.01,65.11,2372421,PSX
2013-06-11,64.05,64.731,63.7,63.96,3202324,PSX
2013-06-12,64.88,65.21,63.182,63.31,3967161,PSX
2013-06-13,63.09,64.82,62.37,64.51,3336236,PSX
2013-06-14,64.71,64.974,63.77,63.81,1833818,PSX
2013-06-17,64.2,64.69,63.98,64.26,3341858,PSX
2013-06-18,64.48,65.0,64.25,64.39,2336823,PSX
2013-06-19,64.27,64.87,63.51,63.63,3341463,PSX
2013-06-20,62.58,62.69,60.06,60.39,5087343,PSX
2013-06-21,61.02,61.23,58.06,59.25,6356933,PSX
2013-06-24,58.46,58.77,56.84,57.19,4938443,PSX
2013-06-25,58.29,59.71,58.29,59.41,3455488,PSX
2013-06-26,60.1,60.96,59.56,59.72,2709416,PSX
2013-06-27,60.32,60.41,58.45,59.22,3885529,PSX
2013-06-28,59.14,59.75,58.771,58.91,3574205,PSX
2013-07-01,59.24,60.24,58.67,58.9,3486847,PSX
2013-07-02,58.85,59.21,56.61,57.08,4998438,PSX
2013-07-03,56.75,57.71,54.8,57.68,6190955,PSX
2013-07-05,57.84,57.89,55.41,57.24,3653196,PSX
2013-07-08,57.71,59.17,57.64,58.75,3069847,PSX
2013-07-09,59.02,59.37,58.41,58.51,3271264,PSX
2013-07-10,58.41,58.63,55.94,56.09,5874402,PSX
2013-07-11,57.05,57.9,56.02,57.76,5353355,PSX
2013-07-12,56.9,59.64,56.9,59.09,6108933,PSX
2013-07-15,59.45,59.85,58.78,59.23,4202151,PSX
2013-07-16,59.21,59.42,57.151,57.64,6290651,PSX
2013-07-17,57.82,58.42,57.1,58.04,3527168,PSX
2013-07-18,58.19,58.28,56.71,56.92,4328881,PSX
2013-07-19,57.44,57.83,56.72,57.49,3960977,PSX
2013-07-22,57.88,58.445,57.18,57.96,4089749,PSX
2013-07-23,58.47,59.7099,58.35,59.49,3935712,PSX
2013-07-24,59.65,59.65,57.7,58.84,4042099,PSX
2013-07-25,58.68,59.7,58.24,59.42,4550994,PSX
2013-07-26,59.25,59.84,58.71,59.0,2603509,PSX
2013-07-29,59.12,59.29,58.56,58.96,2744303,PSX
2013-07-30,59.05,59.25,57.91,58.47,4076932,PSX
2013-07-31,57.32,61.9699,57.13,61.5,8186609,PSX
2013-08-01,61.87,61.91,60.32,60.52,3919387,PSX
2013-08-02,60.13,60.13,58.07,58.41,5573133,PSX
2013-08-05,58.28,58.3,57.3,57.8,4125175,PSX
2013-08-06,57.64,59.15,57.64,58.31,4863273,PSX
2013-08-07,58.24,58.69,57.56,57.96,3825692,PSX
2013-08-08,58.02,59.36,57.9,59.0,3254798,PSX
2013-08-09,59.0,59.306,58.57,58.92,3178512,PSX
2013-08-12,58.44,58.98,57.72,58.17,3295142,PSX
2013-08-13,58.39,59.19,58.0,59.09,3180501,PSX
2013-08-14,59.0,59.18,58.38,58.79,2358451,PSX
2013-08-15,58.27,58.43,57.04,57.15,3495933,PSX
2013-08-16,56.89,56.99,56.07,56.3,3478667,PSX
2013-08-19,56.28,56.85,55.25,55.34,3192606,PSX
2013-08-20,55.23,57.685,54.9,57.01,3871080,PSX
2013-08-21,56.73,58.49,56.3,57.95,3784182,PSX
2013-08-22,57.98,58.87,57.52,58.11,3009342,PSX
2013-08-23,58.45,59.24,57.94,58.11,2953417,PSX
2013-08-26,58.17,59.09,57.88,58.13,2845378,PSX
2013-08-27,57.71,58.0,57.09,57.1,2985251,PSX
2013-08-28,57.2,58.3,57.2,58.03,2220259,PSX
2013-08-29,57.87,58.47,57.38,57.72,2118973,PSX
2013-08-30,57.95,58.5,56.945,57.1,2661087,PSX
2013-09-03,57.76,58.44,57.33,58.11,3045722,PSX
2013-09-04,57.92,59.32,57.58,59.03,4079352,PSX
2013-09-05,58.68,59.1,57.79,57.8,3849762,PSX
2013-09-06,57.91,58.11,56.9,57.42,2800446,PSX
2013-09-09,57.07,57.92,57.02,57.47,3102606,PSX
2013-09-10,57.44,57.44,56.68,56.79,3476502,PSX
2013-09-11,56.83,57.03,56.06,56.93,2597620,PSX
2013-09-12,56.99,57.34,56.33,56.45,2662666,PSX
2013-09-13,56.64,57.73,56.57,57.13,2420831,PSX
2013-09-16,57.62,57.698,56.71,56.83,2524371,PSX
2013-09-17,56.71,56.8,55.81,56.05,3886162,PSX
2013-09-18,56.05,57.5,56.0201,57.25,3873288,PSX
2013-09-19,58.34,59.21,57.9,58.15,4668981,PSX
2013-09-20,58.2112,59.3,57.69,57.93,4944543,PSX
2013-09-23,57.73,57.73,56.9,57.41,3067670,PSX
2013-09-24,57.24,58.55,57.03,57.77,3395290,PSX
2013-09-25,57.82,58.55,57.528,58.05,3053822,PSX
2013-09-26,58.01,59.0,58.01,58.48,2713944,PSX
2013-09-27,58.1,58.87,58.1,58.53,3027749,PSX
2013-09-30,58.01,58.09,56.88,57.82,4407513,PSX
2013-10-01,57.65,58.2195,57.19,57.9,2600645,PSX
2013-10-02,57.59,59.31,57.33,59.18,4150386,PSX
2013-10-03,58.86,59.83,58.6,59.56,4244425,PSX
2013-10-04,59.0,59.35,58.39,59.17,3550709,PSX
2013-10-07,58.76,58.9,57.9,57.9,3345321,PSX
2013-10-08,57.92,58.09,56.5,56.89,4221891,PSX
2013-10-09,56.82,57.2775,56.51,56.9,3466276,PSX
2013-10-10,57.67,58.79,57.62,58.57,4396765,PSX
2013-10-11,58.55,60.81,58.47,59.93,5680746,PSX
2013-10-14,59.57,60.72,59.25,60.48,2891926,PSX
2013-10-15,60.39,60.85,59.34,59.5,3602623,PSX
2013-10-16,60.02,60.75,59.86,60.73,2993344,PSX
2013-10-17,60.57,62.39,60.5,62.22,3397296,PSX
2013-10-18,62.51,63.5,62.25,63.48,3813797,PSX
2013-10-21,63.77,64.19,63.49,63.91,2985726,PSX
2013-10-22,64.34,65.24,64.16,64.88,4265681,PSX
2013-10-23,64.37,65.4,64.33,64.66,4215044,PSX
2013-10-24,64.54,64.6,62.7,63.23,4248859,PSX
2013-10-25,63.32,63.721,62.75,63.4,2206843,PSX
2013-10-28,63.77,64.42,63.14,63.28,3067713,PSX
2013-10-29,63.39,64.32,63.23,64.14,3213351,PSX
2013-10-30,64.1,65.64,63.054,65.23,4687572,PSX
2013-10-31,64.98,65.53,64.4124,64.43,3786337,PSX
2013-11-01,64.47,64.83,63.29,64.13,2746914,PSX
2013-11-04,64.28,64.54,63.39,64.44,2728592,PSX
2013-11-05,64.25,64.81,63.62,64.27,3184087,PSX
2013-11-06,64.75,65.56,64.15,64.36,2984216,PSX
2013-11-07,64.28,64.86,63.62,63.84,3084232,PSX
2013-11-08,63.92,65.39,63.656,65.36,3252643,PSX
2013-11-11,65.15,65.58,64.79,65.49,2437741,PSX
2013-11-12,64.93,66.23,64.83,65.41,3229892,PSX
2013-11-13,65.28,66.06,64.53,66.05,3427049,PSX
2013-11-14,66.24,68.36,66.23,67.56,4088469,PSX
2013-11-15,67.3,67.62,66.52,67.1,4106330,PSX
2013-11-18,67.62,68.05,67.05,67.21,2723267,PSX
2013-11-19,67.14,68.54,66.92,67.77,3246116,PSX
2013-11-20,68.22,68.39,66.8,67.03,2923586,PSX
2013-11-21,67.06,67.64,65.84,67.5,2933400,PSX
2013-11-22,67.85,68.8,67.54,68.48,3108299,PSX
2013-11-25,68.48,69.35,68.13,68.64,2808260,PSX
2013-11-26,68.79,69.23,68.13,68.75,3094352,PSX
2013-11-27,68.6,71.0,68.4,70.12,4526359,PSX
2013-11-29,70.03,70.72,69.41,69.61,1688148,PSX
2013-12-02,70.0,71.75,69.67,71.36,3900870,PSX
2013-12-03,71.06,71.27,69.54,70.6,4299499,PSX
2013-12-04,69.7,70.48,68.33,69.59,5377722,PSX
2013-12-05,69.82,70.5,69.17,69.73,3978767,PSX
2013-12-06,70.33,72.5,70.0,71.24,5174174,PSX
2013-12-09,72.3,73.17,71.7,71.83,4297266,PSX
2013-12-10,71.25,72.435,69.54,71.61,4233663,PSX
2013-12-11,71.64,71.69,70.29,70.85,3890338,PSX
2013-12-12,70.8,71.69,70.44,71.22,2773014,PSX
2013-12-13,71.25,72.02,70.57,71.6,2711460,PSX
2013-12-16,71.68,73.26,71.53,72.61,2746270,PSX
2013-12-17,72.61,73.27,72.25,72.6,2440123,PSX
2013-12-18,72.56,74.12,72.21,73.98,3961267,PSX
2013-12-19,73.55,74.39,72.7,72.92,3506065,PSX
2013-12-20,73.2,74.53,73.05,74.03,4906820,PSX
2013-12-23,74.5,75.39,74.28,74.41,2563662,PSX
2013-12-24,74.74,74.97,74.29,74.74,1064980,PSX
2013-12-26,75.0,75.29,74.68,75.12,1186977,PSX
2013-12-27,75.14,75.18,74.19,74.75,1688796,PSX
2013-12-30,75.01,75.6,74.691,74.72,2252460,PSX
2013-12-31,75.27,77.29,75.18,77.13,2993958,PSX
2014-01-02,77.17,77.32,76.36,76.45,2861834,PSX
2014-01-03,76.36,76.99,76.15,76.29,1958161,PSX
2014-01-06,76.51,77.49,76.4,77.01,2819578,PSX
2014-01-07,77.07,77.83,76.67,77.02,4012670,PSX
2014-01-08,77.25,77.41,76.15,76.87,4499972,PSX
2014-01-09,77.01,78.25,76.884,78.13,4197844,PSX
2014-01-10,78.39,78.9999,77.24,78.0,3020914,PSX
2014-01-13,78.2,78.2,75.49,75.81,3061318,PSX
2014-01-14,76.15,76.71,75.8,76.49,3359138,PSX
2014-01-15,76.5,76.525,74.75,75.54,3705929,PSX
2014-01-16,75.31,75.73,74.67,75.39,3231899,PSX
2014-01-17,74.87,76.62,74.85,76.02,3901615,PSX
2014-01-21,76.03,77.4,76.03,76.9,2791986,PSX
2014-01-22,77.3,77.6,76.09,77.1,2754224,PSX
2014-01-23,77.52,78.1,76.04,77.2,4105669,PSX
2014-01-24,76.22,76.35,73.6,74.44,4742237,PSX
2014-01-27,74.57,75.7,73.78,74.9,3408700,PSX
2014-01-28,73.92,75.46,73.92,75.08,2792193,PSX
2014-01-29,74.03,76.9,70.81,74.18,5942040,PSX
2014-01-30,74.44,74.97,73.37,73.56,4595404,PSX
2014-01-31,73.1,74.58,72.75,73.09,5799904,PSX
2014-02-03,73.12,73.58,71.14,71.36,5630267,PSX
2014-02-04,71.51,71.75,68.7801,71.14,4647450,PSX
2014-02-05,70.75,71.55,69.11,70.67,6079314,PSX
2014-02-06,71.3,73.62,70.89,73.3,5388975,PSX
2014-02-07,73.7,74.43,72.91,74.28,3344294,PSX
2014-02-10,74.35,74.69,72.03,72.27,3749016,PSX
2014-02-11,72.3,74.26,72.24,74.09,3711935,PSX
2014-02-12,74.17,74.6,73.36,73.64,3045312,PSX
2014-02-13,72.75,74.92,72.63,74.65,3234445,PSX
2014-02-14,74.47,75.98,74.26,75.93,2421841,PSX
2014-02-18,76.21,76.99,75.27,75.38,2819125,PSX
2014-02-19,75.22,76.95,75.02,75.27,3700371,PSX
2014-02-20,75.02,75.76,74.75,75.29,3165048,PSX
2014-02-21,75.08,75.69,74.81,74.95,3215484,PSX
2014-02-24,75.01,77.771,75.01,76.25,3646536,PSX
2014-02-25,76.23,78.31,75.9,77.53,4208275,PSX
2014-02-26,77.44,77.93,76.45,76.76,3389079,PSX
2014-02-27,76.48,76.8,74.33,74.74,5639991,PSX
2014-02-28,74.78,78.8934,74.38,74.86,4209100,PSX
2014-03-03,74.65,75.77,74.3709,74.86,2672187,PSX
2014-03-04,75.55,76.2,74.9,76.08,2386646,PSX
2014-03-05,75.8,76.93,75.45,76.81,2818984,PSX
2014-03-06,76.98,78.79,76.95,78.14,3704833,PSX
2014-03-07,78.5,78.78,77.35,78.08,2243466,PSX
2014-03-10,78.0,79.2,77.822,78.66,2376002,PSX
2014-03-11,78.63,79.38,78.01,79.08,3068060,PSX
2014-03-12,79.09,80.29,79.06,80.0,3444417,PSX
2014-03-13,80.07,80.39,77.725,78.14,3439148,PSX
2014-03-14,78.03,79.41,78.0,78.69,2760014,PSX
2014-03-17,78.86,79.72,78.74,79.35,2646438,PSX
2014-03-18,79.32,80.36,78.911,80.35,3002023,PSX
2014-03-19,80.24,80.25,77.92,78.43,2894754,PSX
2014-03-20,78.07,78.96,77.53,78.5,3108177,PSX
2014-03-21,80.12,80.12,77.82,77.95,4628594,PSX
2014-03-24,78.37,78.7,77.0231,77.42,3291945,PSX
2014-03-25,77.24,78.74,77.24,78.2,3046623,PSX
2014-03-26,78.47,78.8,76.92,77.21,2663890,PSX
2014-03-27,77.29,77.67,76.73,76.86,3430618,PSX
2014-03-28,77.0,77.4,76.51,76.65,3014078,PSX
2014-03-31,77.3,77.5601,76.87,77.06,3071528,PSX
2014-04-01,77.22,79.64,76.93,79.58,4031182,PSX
2014-04-02,79.17,79.5,77.89,79.24,3083004,PSX
2014-04-03,79.67,80.91,79.67,80.6,3328587,PSX
2014-04-04,81.01,81.425,79.15,79.57,3326459,PSX
2014-04-07,79.1,79.95,77.88,77.95,3224368,PSX
2014-04-08,78.06,78.67,77.01,77.56,3342311,PSX
2014-04-09,78.03,78.71,77.23,78.33,2522337,PSX
2014-04-10,78.27,79.38,76.67,76.69,3875445,PSX
2014-04-11,76.63,78.06,76.18,76.75,5550335,PSX
2014-04-14,77.11,78.03,76.64,78.01,2673880,PSX
2014-04-15,77.76,78.71,76.74,78.68,3654567,PSX
2014-04-16,79.42,81.15,78.6304,81.11,3801498,PSX
2014-04-17,80.67,81.35,80.0,80.28,4517150,PSX
2014-04-21,80.36,82.15,80.19,81.82,2946213,PSX
2014-04-22,81.33,82.47,80.73,81.98,2987199,PSX
2014-04-23,81.85,82.95,81.5,82.3,2083922,PSX
2014-04-24,82.6,83.05,81.761,82.57,2592177,PSX
2014-04-25,82.53,83.1,82.03,82.59,2545455,PSX
2014-04-28,82.89,84.4,81.87,84.05,3864273,PSX
2014-04-29,84.53,84.85,83.34,83.75,2732546,PSX
2014-04-30,83.91,84.5,83.11,83.22,2860209,PSX
2014-05-01,83.27,84.67,83.09,84.05,2602303,PSX
2014-05-02,83.99,84.55,83.43,83.53,2095707,PSX
2014-05-05,83.14,83.99,82.65,83.93,2101334,PSX
2014-05-06,84.1299,85.42,83.66,84.26,2668968,PSX
2014-05-07,84.67,85.25,83.47,85.03,2584177,PSX
2014-05-08,84.21,84.75,82.49,82.92,3057537,PSX
2014-05-09,82.72,83.187,80.82,81.91,3687698,PSX
2014-05-12,82.64,84.08,82.56,83.54,3181107,PSX
2014-05-13,83.78,84.74,83.47,84.26,2566689,PSX
2014-05-14,84.06,84.68,82.96,83.56,3143608,PSX
2014-05-15,83.0099,83.0099,81.29,82.01,11589592,PSX
2014-05-16,81.85,82.37,81.23,81.86,2305184,PSX
2014-05-19,81.99,83.1,81.86,82.73,2907867,PSX
2014-05-20,82.45,83.24,81.86,81.97,2316611,PSX
2014-05-21,82.24,82.62,80.9,81.59,6323738,PSX
2014-05-22,81.69,82.86,81.59,82.38,2433438,PSX
2014-05-23,82.35,82.71,82.03,82.03,2541109,PSX
2014-05-27,82.26,82.41,81.46,82.18,3004268,PSX
2014-05-28,82.05,83.45,82.04,82.99,3497250,PSX
2014-05-29,83.24,84.41,82.82,84.32,2451596,PSX
2014-05-30,84.36,85.12,84.17,84.79,4140886,PSX
2014-06-02,84.99,85.45,84.41,85.24,2519999,PSX
2014-06-03,84.89,85.18,84.38,84.54,2335675,PSX
2014-06-04,84.06,84.66,83.55,83.7,2451579,PSX
2014-06-05,84.07,84.64,83.42,83.52,3736572,PSX
2014-06-06,83.95,84.6,83.55,84.36,2492783,PSX
2014-06-09,84.18,84.51,83.34,83.73,2313300,PSX
2014-06-10,83.6,83.9,82.44,82.83,2394903,PSX
2014-06-11,82.36,83.16,82.19,82.89,2355336,PSX
2014-06-12,83.37,83.71,82.43,82.8,2882818,PSX
2014-06-13,82.8,83.57,82.4,83.49,4330049,PSX
2014-06-16,83.52,83.65,82.94,83.44,2279736,PSX
2014-06-17,83.01,84.1,82.5,84.07,2965854,PSX
2014-06-18,83.88,84.55,82.93,84.5,2616983,PSX
2014-06-19,84.71,85.54,84.62,85.26,2954384,PSX
2014-06-20,85.59,86.28,85.25,85.94,7281922,PSX
2014-06-23,86.25,86.82,85.92,86.33,2316727,PSX
2014-06-24,86.02,87.05,84.67,84.94,2801855,PSX
2014-06-25,80.95,82.66,79.16,81.36,10144987,PSX
2014-06-26,81.92,82.46,81.09,82.1,5311006,PSX
2014-06-27,81.6801,82.07,81.02,81.49,5490153,PSX
2014-06-30,81.06,81.19,80.05,80.43,3405925,PSX
2014-07-01,80.6,80.83,79.94,80.6,3132014,PSX
2014-07-02,80.64,81.51,80.6,81.0,2443287,PSX
2014-07-03,81.2,81.95,81.0,81.5,1712333,PSX
2014-07-07,81.33,81.44,79.94,80.5,2226450,PSX
2014-07-08,80.31,80.53,79.03,79.28,3010578,PSX
2014-07-09,79.66,80.19,78.533,79.81,3278434,PSX
2014-07-10,78.72,80.09,78.685,79.73,2722712,PSX
2014-07-11,79.55,80.55,79.505,80.29,2235240,PSX
2014-07-14,80.88,80.9,79.63,79.95,8390124,PSX
2014-07-15,79.74,81.5,79.42,81.12,8653555,PSX
2014-07-16,81.21,81.87,80.408,80.84,2894078,PSX
2014-07-17,80.4,80.98,79.4,79.54,2370164,PSX
2014-07-18,79.91,81.04,79.45,80.86,3127235,PSX
2014-07-21,80.4,80.8,80.0,80.16,2102776,PSX
2014-07-22,80.74,81.15,80.24,80.5,2733868,PSX
2014-07-23,80.55,81.73,80.45,81.27,2118401,PSX
2014-07-24,81.73,82.83,81.3,82.1,3517441,PSX
2014-07-25,82.14,82.87,81.83,82.65,2064047,PSX
2014-07-28,83.0,83.0,81.66,82.61,2359493,PSX
2014-07-29,82.92,83.25,82.47,82.47,3173331,PSX
2014-07-30,82.19,83.41,81.31,81.72,2664734,PSX
2014-07-31,81.14,82.51,80.56,81.11,3119964,PSX
2014-08-01,80.81,82.04,80.2382,81.88,2844260,PSX
2014-08-04,80.81,82.04,80.2382,81.88,2934430,PSX
2014-08-05,81.44,81.65,80.58,81.01,2735480,PSX
2014-08-06,80.75,82.9,80.75,82.28,2730150,PSX
2014-08-07,82.5,83.03,81.17,81.52,2532085,PSX
2014-08-08,82.0,83.17,81.31,83.05,2290420,PSX
2014-08-11,83.51,83.85,82.3,82.39,2293695,PSX
2014-08-12,82.58,82.93,82.14,82.56,2113321,PSX
2014-08-13,82.56,82.88,81.972,82.78,2411161,PSX
2014-08-14,82.95,83.91,82.55,83.69,2849886,PSX
2014-08-15,83.85,84.37,83.5,83.79,4763546,PSX
2014-08-18,84.27,86.08,84.27,85.61,3353823,PSX
2014-08-19,85.61,86.4,85.34,86.09,2676860,PSX
2014-08-20,85.99,86.79,85.65,86.6,2133080,PSX
2014-08-21,86.7,86.724,86.01,86.24,1767584,PSX
2014-08-22,86.05,86.28,85.47,86.09,1633893,PSX
2014-08-25,86.38,87.1,86.12,86.9,1903517,PSX
2014-08-26,86.87,87.1,86.26,86.67,1869274,PSX
2014-08-27,86.7,87.0,86.03,86.44,1832071,PSX
2014-08-28,86.03,86.92,85.82,86.61,1188238,PSX
2014-08-29,86.58,87.15,86.445,87.02,2150342,PSX
2014-09-02,86.91,87.2,86.02,86.95,2375976,PSX
2014-09-03,87.2,87.98,86.8,87.24,2881088,PSX
2014-09-04,87.22,87.87,86.54,86.88,3331976,PSX
2014-09-05,86.94,87.66,86.06,87.51,2241378,PSX
2014-09-08,87.45,87.6,87.02,87.06,2060227,PSX
2014-09-09,87.0,87.54,85.95,86.47,2492647,PSX
2014-09-10,86.13,86.41,83.9,85.14,4598645,PSX
2014-09-11,84.58,85.11,83.57,84.01,3321134,PSX
2014-09-12,83.88,84.24,82.5535,83.02,3337574,PSX
2014-09-15,83.04,84.02,82.69,83.9,2420309,PSX
2014-09-16,83.78,86.68,83.5,85.78,5220294,PSX
2014-09-17,85.94,86.38,85.2935,85.69,4135200,PSX
2014-09-18,85.71,86.39,85.37,85.89,3497398,PSX
2014-09-19,86.04,86.38,85.58,85.75,3614223,PSX
2014-09-22,85.5,85.525,83.69,83.84,2576411,PSX
2014-09-23,83.85,84.845,83.14,83.26,2168686,PSX
2014-09-24,82.95,83.34,81.611,82.69,2514075,PSX
2014-09-25,82.83,82.83,81.74,81.74,2429249,PSX
2014-09-26,81.6,82.52,81.6,82.23,3274516,PSX
2014-09-29,81.37,82.3,81.08,81.77,2076417,PSX
2014-09-30,81.5,81.88,80.68,81.31,5203533,PSX
2014-10-01,81.31,82.0,79.56,79.63,4192316,PSX
2014-10-02,79.18,79.39,75.94,77.76,8948755,PSX
2014-10-03,78.23,78.28,77.04,77.64,4846260,PSX
2014-10-06,77.7,78.12,76.7,77.35,2580065,PSX
2014-10-07,77.59,78.8,77.15,77.35,3654549,PSX
2014-10-08,77.83,79.21,76.52,79.16,4384453,PSX
2014-10-09,78.97,79.37,76.56,76.61,3570416,PSX
2014-10-10,76.75,77.73,74.81,76.32,4702024,PSX
2014-10-13,75.98,77.14,72.85,73.05,5176656,PSX
2014-10-14,73.52,74.16,70.11,70.59,9369236,PSX
2014-10-15,69.82,70.86,66.24,67.89,11407686,PSX
2014-10-16,67.46,70.52,66.12,69.71,8930411,PSX
2014-10-17,70.69,73.15,70.19,72.21,8218504,PSX
2014-10-20,71.76,72.9,71.66,72.35,3495516,PSX
2014-10-21,74.35,77.08,72.93,76.81,6745193,PSX
2014-10-22,76.75,77.55,75.35,75.39,5186762,PSX
2014-10-23,76.42,77.07,75.96,76.12,3223058,PSX
2014-10-24,76.15,76.57,74.85,76.49,2924837,PSX
2014-10-27,75.65,76.11,74.53,75.48,4295499,PSX
2014-10-28,75.85,77.72,75.17,77.53,7580212,PSX
2014-10-29,78.56,78.97,75.61,76.39,4319840,PSX
2014-10-30,76.35,77.57,75.63,77.4,3747018,PSX
2014-10-31,77.7,78.76,76.65,78.5,3848811,PSX
2014-11-03,78.46,78.85,76.38,76.68,5523687,PSX
2014-11-04,76.02,76.44,73.48,74.49,6013035,PSX
2014-11-05,74.9,76.37,73.68,74.74,5429520,PSX
2014-11-06,75.18,75.64,74.32,75.42,4054378,PSX
2014-11-07,75.3,75.59,74.275,74.7,5463968,PSX
2014-11-10,75.0,75.6,74.38,74.5,3332246,PSX
2014-11-11,74.89,75.1475,73.23,73.64,3975985,PSX
2014-11-12,72.97,74.21,72.85,73.04,3703774,PSX
2014-11-13,72.63,72.72,70.22,70.83,5418429,PSX
2014-11-14,70.94,71.84,70.8,71.78,7638911,PSX
2014-11-17,71.79,73.117,71.79,72.78,4327599,PSX
2014-11-18,73.15,74.54,72.82,73.96,4730122,PSX
2014-11-19,74.14,76.08,73.79,75.77,4721125,PSX
2014-11-20,75.52,77.99,75.5,77.83,4789859,PSX
2014-11-21,79.01,80.32,78.22,79.42,5331185,PSX
2014-11-24,79.13,79.9,79.06,79.42,2976658,PSX
2014-11-25,79.76,80.17,79.02,79.54,3458691,PSX
2014-11-26,79.57,79.65,78.7,79.28,4383944,PSX
2014-11-28,78.41,78.6,72.76,73.02,5301853,PSX
2014-12-01,73.0,73.73,71.07,71.86,7524333,PSX
2014-12-02,71.75,74.29,71.75,73.76,5166718,PSX
2014-12-03,73.81,75.26,73.79,74.83,3270568,PSX
2014-12-04,74.33,75.24,73.62,74.97,3914586,PSX
2014-12-05,74.82,75.19,72.92,73.02,4252350,PSX
2014-12-08,72.23,72.63,68.71,68.93,6709007,PSX
2014-12-09,68.56,69.1298,67.56,68.81,5270192,PSX
2014-12-10,67.63,68.35,66.42,67.11,5589714,PSX
2014-12-11,67.11,68.12,66.62,66.82,4743700,PSX
2014-12-12,66.3,67.12,65.31,65.68,4427777,PSX
2014-12-15,66.65,67.42,64.8709,65.09,9156041,PSX
2014-12-16,64.6,68.63,64.02,67.04,6209392,PSX
2014-12-17,66.78,69.15,66.62,68.36,4530127,PSX
2014-12-18,69.9,70.3,66.83,69.03,5258512,PSX
2014-12-19,69.6,71.885,69.0822,71.81,6677042,PSX
2014-12-22,71.06,71.65,70.3,71.23,3540110,PSX
2014-12-23,71.49,72.73,71.3,72.56,3717548,PSX
2014-12-24,72.1,72.59,71.31,72.1,2090093,PSX
2014-12-26,72.34,73.34,72.1,72.65,1842876,PSX
2014-12-29,73.01,73.37,72.1,72.82,2980001,PSX
2014-12-30,72.8,73.61,72.19,72.92,3143999,PSX
2014-12-31,72.7,73.03,71.66,71.7,2655643,PSX
2015-01-02,71.61,72.45,70.95,72.29,2545240,PSX
2015-01-05,71.24,71.5897,67.14,67.92,5885961,PSX
2015-01-06,67.66,68.76,66.02,66.02,5795753,PSX
2015-01-07,66.77,67.89,65.9,66.31,5558227,PSX
2015-01-08,67.1,68.9,66.6,68.89,5432708,PSX
2015-01-09,68.31,68.5,66.7,67.31,4438018,PSX
2015-01-12,66.48,66.52,63.83,64.24,5232286,PSX
2015-01-13,64.31,64.79,61.37,61.5,8886398,PSX
2015-01-14,60.64,60.98,57.33,59.42,11611127,PSX
2015-01-15,60.24,60.5,58.68,59.09,5531113,PSX
2015-01-16,59.0,61.08,59.0,60.83,4978583,PSX
2015-01-20,61.79,63.71,61.09,63.62,7995203,PSX
2015-01-21,64.27,66.62,63.7,66.25,7108999,PSX
2015-01-22,66.84,67.59,65.97,67.31,5501532,PSX
2015-01-23,67.47,69.185,66.9728,68.52,4667599,PSX
2015-01-26,68.64,69.0436,67.61,68.4,4149653,PSX
2015-01-27,67.7,69.78,67.52,69.6,4407871,PSX
2015-01-28,69.8,70.06,68.32,68.37,6039348,PSX
2015-01-29,69.95,70.69,68.65,70.48,5810118,PSX
2015-01-30,69.73,71.27,68.84,70.32,5793500,PSX
2015-02-02,71.31,72.8,70.07,72.8,4818851,PSX
2015-02-03,73.72,74.94,73.33,74.88,6683035,PSX
2015-02-04,73.83,75.13,72.77,74.42,5352983,PSX
2015-02-05,75.3,75.89,74.33,75.21,3014419,PSX
2015-02-06,75.32,76.62,75.1,76.1,3592204,PSX
2015-02-09,76.27,76.62,75.69,75.93,2783088,PSX
2015-02-10,75.2,75.86,73.84,75.67,3340610,PSX
2015-02-11,74.93,75.01,73.34,74.19,4125583,PSX
2015-02-12,74.73,75.32,74.08,75.11,2812748,PSX
2015-02-13,75.76,76.65,75.32,76.62,3479176,PSX
2015-02-17,76.38,77.28,75.87,76.9,3523757,PSX
2015-02-18,76.01,76.61,75.48,75.95,3997772,PSX
2015-02-19,75.47,77.88,74.94,77.43,4599027,PSX
2015-02-20,77.52,78.17,76.27,77.34,4566555,PSX
2015-02-23,76.75,79.46,76.75,79.33,3785462,PSX
2015-02-24,79.71,80.07,78.33,80.0,4442873,PSX
2015-02-25,79.88,80.59,78.905,79.09,2959703,PSX
2015-02-26,78.99,80.18,78.38,80.06,4279905,PSX
2015-02-27,80.1,80.44,78.44,78.46,4296563,PSX
2015-03-02,78.11,78.4,76.1647,77.0,5976240,PSX
2015-03-03,77.53,78.375,77.48,78.09,3361523,PSX
2015-03-04,77.7,78.08,77.08,77.96,2199910,PSX
2015-03-05,78.2,78.35,76.855,76.88,2722044,PSX
2015-03-06,76.16,77.3,75.14,75.36,3681706,PSX
2015-03-09,75.44,77.47,75.44,76.29,3630475,PSX
2015-03-10,75.84,75.84,74.02,74.03,3496350,PSX
2015-03-11,74.28,75.0,74.16,74.55,2422360,PSX
2015-03-12,75.1,75.905,74.01,74.16,2960806,PSX
2015-03-13,74.14,74.76,73.54,74.64,2848944,PSX
2015-03-16,74.32,76.32,74.06,76.29,2471621,PSX
2015-03-17,75.59,76.29,74.74,75.95,2634270,PSX
2015-03-18,75.64,78.59,75.35,78.12,4731244,PSX
2015-03-19,77.22,77.87,76.69,77.51,2647415,PSX
2015-03-20,77.7,78.88,77.0,78.86,5172273,PSX
2015-03-23,79.0,79.49,78.52,78.53,2747407,PSX
2015-03-24,78.38,78.53,77.38,77.63,2198386,PSX
2015-03-25,78.59,80.08,78.33,79.0,4135083,PSX
2015-03-26,79.7,79.93,78.4,78.44,2035792,PSX
2015-03-27,78.61,78.84,77.32,77.61,1979020,PSX
2015-03-30,78.26,80.04,78.15,79.56,3035697,PSX
2015-03-31,78.45,79.39,78.4,78.6,2715708,PSX
2015-04-01,79.07,80.295,78.94,79.94,3257472,PSX
2015-04-02,79.28,80.07,77.94,78.17,4424716,PSX
2015-04-06,78.49,79.335,77.82,78.55,3260642,PSX
2015-04-07,78.64,78.845,77.7,77.77,2776119,PSX
2015-04-08,78.06,78.8,77.1711,77.41,2352452,PSX
2015-04-09,77.28,77.91,76.8,77.81,3572685,PSX
2015-04-10,78.0,78.54,77.56,78.34,2306277,PSX
2015-04-13,78.45,78.48,76.43,76.93,3996764,PSX
2015-04-14,77.58,78.238,77.28,77.83,3443902,PSX
2015-04-15,77.95,79.18,77.9,78.94,2990007,PSX
2015-04-16,78.82,79.465,78.13,79.24,2545740,PSX
2015-04-17,78.67,78.78,77.75,78.01,2411018,PSX
2015-04-20,78.26,79.66,78.12,79.3,2620139,PSX
2015-04-21,79.3,79.64,78.7,79.5,2458132,PSX
2015-04-22,79.92,81.07,79.34,80.92,2822370,PSX
2015-04-23,81.14,81.72,80.84,81.23,2919041,PSX
2015-04-24,81.38,81.84,80.902,81.59,2067713,PSX
2015-04-27,81.87,81.93,81.01,81.07,2039966,PSX
2015-04-28,81.23,81.99,81.05,81.61,2265009,PSX
2015-04-29,81.43,81.94,80.89,81.0,2855579,PSX
2015-04-30,80.9,81.17,78.9,79.31,4829420,PSX
2015-05-01,79.41,81.66,79.14,81.61,3061894,PSX
2015-05-04,82.0,82.19,80.74,80.84,2833678,PSX
2015-05-05,81.1,81.4,80.35,80.44,2279344,PSX
2015-05-06,80.55,80.7,79.61,79.82,3398718,PSX
2015-05-07,79.8,80.12,78.91,79.94,4047619,PSX
2015-05-08,80.4,81.8186,79.44,81.63,3008871,PSX
2015-05-11,81.98,81.98,80.26,80.54,2406418,PSX
2015-05-12,80.28,80.8,79.6501,80.5,2245805,PSX
2015-05-13,80.95,81.18,80.11,80.77,2343143,PSX
2015-05-14,80.41,81.68,80.4,81.63,2658355,PSX
2015-05-15,81.54,81.54,80.86,81.05,2046500,PSX
2015-05-18,81.11,81.56,80.52,81.33,2015663,PSX
2015-05-19,80.9,81.1,80.23,80.7,2549160,PSX
2015-05-20,80.74,81.22,80.14,80.52,2551703,PSX
2015-05-21,80.69,81.38,80.27,81.0,2289441,PSX
2015-05-22,80.62,81.08,80.51,80.97,1734980,PSX
2015-05-26,80.17,80.38,78.87,79.36,3202850,PSX
2015-05-27,79.82,80.38,78.87,79.19,3369594,PSX
2015-05-28,78.94,79.67,77.98,79.56,3302186,PSX
2015-05-29,79.56,80.54,78.9,79.12,3734321,PSX
2015-06-01,79.55,80.25,79.2,79.35,3007512,PSX
2015-06-02,79.38,79.5,78.47,79.1,3281629,PSX
2015-06-03,78.79,78.86,77.72,78.3,3198839,PSX
2015-06-04,77.71,78.07,77.18,77.38,2622961,PSX
2015-06-05,77.24,78.61,77.165,78.05,1934356,PSX
2015-06-08,77.11,77.76,76.84,77.18,3344564,PSX
2015-06-09,77.34,77.81,76.7275,76.79,3383298,PSX
2015-06-10,77.41,78.35,77.18,77.8,3600154,PSX
2015-06-11,77.98,79.2901,77.48,78.67,3126404,PSX
2015-06-12,78.16,78.34,76.94,77.65,2574633,PSX
2015-06-15,77.7,78.09,77.16,78.08,2546597,PSX
2015-06-16,78.0,78.44,77.27,78.39,2511046,PSX
2015-06-17,79.15,79.66,77.92,78.84,2799328,PSX
2015-06-18,78.91,80.48,78.8,80.03,2508081,PSX
2015-06-19,79.58,80.62,79.58,79.67,3030710,PSX
2015-06-22,80.02,80.02,78.94,79.6,3152950,PSX
2015-06-23,79.8,80.6028,79.56,80.31,2453100,PSX
2015-06-24,79.7,80.12,78.96,79.19,3106393,PSX
2015-06-25,79.19,79.52,78.8,78.89,2347771,PSX
2015-06-26,78.8,79.67,78.56,79.62,8753563,PSX
2015-06-29,78.75,79.41,78.46,78.49,4888279,PSX
2015-06-30,79.24,81.36,79.18,80.56,4716790,PSX
2015-07-01,80.64,81.86,80.52,81.3,3779633,PSX
2015-07-02,81.47,82.1844,81.001,81.45,3388871,PSX
2015-07-06,80.39,81.79,79.75,81.54,3978710,PSX
2015-07-07,81.98,82.63,79.92,82.35,4170671,PSX
2015-07-08,81.85,81.855,78.06,78.5,4513141,PSX
2015-07-09,79.6,80.0,79.19,79.45,3839194,PSX
2015-07-10,79.86,81.84,79.66,81.49,3236138,PSX
2015-07-13,82.045,84.24,82.045,83.42,4148869,PSX
2015-07-14,82.89,84.39,82.89,83.52,4884483,PSX
2015-07-15,82.79,83.35,81.42,81.77,3737683,PSX
2015-07-16,82.42,83.44,82.02,83.21,3018197,PSX
2015-07-17,83.21,83.3,82.1,83.24,2502249,PSX
2015-07-20,83.13,83.245,82.24,82.33,3095162,PSX
2015-07-21,82.3,83.0,81.48,81.98,2214957,PSX
2015-07-22,81.84,82.86,81.2,81.83,3725551,PSX
2015-07-23,82.11,82.48,81.2165,81.39,2110277,PSX
2015-07-24,81.34,81.56,78.3,79.03,5377096,PSX
2015-07-27,78.0,78.04,75.44,76.72,7687943,PSX
2015-07-28,76.8,79.07,76.42,78.65,4784224,PSX
2015-07-29,78.55,80.18,78.44,80.03,4379968,PSX
2015-07-30,79.49,79.98,78.38,79.12,4040972,PSX
2015-07-31,78.47,80.63,77.91,79.5,3615751,PSX
2015-08-03,78.67,80.225,78.25,78.68,4085467,PSX
2015-08-04,79.11,79.4399,78.09,78.26,3601251,PSX
2015-08-05,79.57,80.45,78.19,78.28,3102653,PSX
2015-08-06,78.45,79.86,77.94,79.64,4605267,PSX
2015-08-07,79.27,80.61,78.97,79.62,2969386,PSX
2015-08-10,80.07,82.53,80.0,82.52,3876738,PSX
2015-08-11,81.07,83.81,80.9,83.7,3584090,PSX
2015-08-12,83.37,84.85,82.13,84.32,5056435,PSX
2015-08-13,83.2,84.4,82.49,83.08,4177415,PSX
2015-08-14,82.7,83.52,81.82,82.3,3276953,PSX
2015-08-17,81.92,83.13,81.655,83.06,2586758,PSX
2015-08-18,82.68,83.57,82.38,83.25,2516812,PSX
2015-08-19,82.7,82.93,80.37,80.8,4913253,PSX
2015-08-20,80.24,81.78,79.42,79.53,3737812,PSX
2015-08-21,78.69,79.08,75.6701,75.74,7353245,PSX
2015-08-24,71.93,74.07,69.79,71.66,7050117,PSX
2015-08-25,73.62,74.12,70.4,70.55,4731512,PSX
2015-08-26,72.5,73.37,70.56,73.3,4573119,PSX
2015-08-27,75.03,76.54,73.17,75.02,5814346,PSX
2015-08-28,75.14,77.26,75.1,77.23,4889932,PSX
2015-08-31,79.5,80.1399,77.28,79.07,8614317,PSX
2015-09-01,78.13,78.42,76.81,77.59,5302245,PSX
2015-09-02,79.0,79.18,76.85,78.56,3621875,PSX
2015-09-03,79.1,80.06,77.77,78.46,3358267,PSX
2015-09-04,77.5,78.01,76.71,77.2,4266706,PSX
2015-09-08,78.21,79.97,77.01,79.88,6212467,PSX
2015-09-09,80.06,82.75,79.96,80.65,6346146,PSX
2015-09-10,81.21,82.07,80.11,81.02,4424868,PSX
2015-09-11,80.83,80.98,79.72,80.6,3950677,PSX
2015-09-14,80.53,80.53,78.05,78.21,4261239,PSX
2015-09-15,78.4,79.64,77.73,79.21,4053905,PSX
2015-09-16,79.4,79.59,78.245,79.19,4018391,PSX
2015-09-17,79.48,80.76,78.38,79.31,4060333,PSX
2015-09-18,78.09,79.5599,77.8,78.59,12950806,PSX
2015-09-21,78.81,80.5,78.48,79.26,3399079,PSX
2015-09-22,78.12,78.75,77.76,78.17,2957193,PSX
2015-09-23,78.55,79.525,77.82,77.85,2485190,PSX
2015-09-24,77.61,78.42,76.51,77.65,3727522,PSX
2015-09-25,78.18,78.8,77.26,77.94,3193094,PSX
2015-09-28,77.46,78.07,73.93,74.11,4161945,PSX
2015-09-29,74.81,75.99,74.25,74.51,4335367,PSX
2015-09-30,76.21,77.28,75.45,76.84,3900993,PSX
2015-10-01,77.63,78.48,76.52,77.93,3044029,PSX
2015-10-02,77.11,79.48,76.45,79.48,2467099,PSX
2015-10-05,79.94,82.29,79.88,81.82,3449624,PSX
2015-10-06,81.71,83.49,81.62,82.58,5355152,PSX
2015-10-07,82.93,83.79,81.26,83.24,4017284,PSX
2015-10-08,82.97,84.87,82.37,84.58,3179529,PSX
2015-10-09,84.61,84.79,82.5104,83.52,3104270,PSX
2015-10-12,83.75,84.0,82.73,83.87,1791057,PSX
2015-10-13,83.0,83.96,82.01,82.16,3322231,PSX
2015-10-14,82.16,83.395,81.67,82.47,2173054,PSX
2015-10-15,83.03,83.89,81.86,83.49,2289667,PSX
2015-10-16,84.03,84.77,83.44,84.12,2678980,PSX
2015-10-19,83.42,83.7,81.48,81.62,3054068,PSX
2015-10-20,81.32,81.835,80.08,81.6,2896029,PSX
2015-10-21,81.88,81.9015,80.234,80.5,2347867,PSX
2015-10-22,81.33,82.845,80.73,82.61,3323812,PSX
2015-10-23,82.61,84.45,82.41,83.35,2523733,PSX
2015-10-26,83.31,83.68,82.41,83.0,3124300,PSX
2015-10-27,82.34,83.56,82.06,83.56,2595766,PSX
2015-10-28,83.69,85.33,83.34,84.89,2672455,PSX
2015-10-29,84.52,86.92,84.52,86.43,3568939,PSX
2015-10-30,88.32,90.82,87.3,89.05,7125367,PSX
2015-11-02,88.39,91.5,88.3,90.6,4939666,PSX
2015-11-03,90.72,93.29,90.18,92.67,3636646,PSX
2015-11-04,93.0,94.12,92.5001,93.33,3933932,PSX
2015-11-05,93.34,93.95,92.61,93.68,3115249,PSX
2015-11-06,93.21,93.72,92.04,92.75,2447058,PSX
2015-11-09,92.75,94.0,91.39,92.01,2730452,PSX
2015-11-10,91.39,92.94,90.911,92.1,2299178,PSX
2015-11-11,91.81,92.72,90.41,90.59,2590000,PSX
2015-11-12,89.96,89.96,88.41,89.24,2692300,PSX
2015-11-13,89.26,89.96,87.92,89.08,3079995,PSX
2015-11-16,88.98,91.1,88.33,91.07,2743470,PSX
2015-11-17,90.77,91.98,90.49,91.12,2306671,PSX
2015-11-18,91.28,92.72,91.26,92.54,1857450,PSX
2015-11-19,92.36,92.9799,91.63,92.38,2367397,PSX
2015-11-20,92.55,92.99,91.52,91.67,2758692,PSX
2015-11-23,90.49,92.5,90.48,92.17,2725744,PSX
2015-11-24,92.1,93.91,91.54,93.13,2807360,PSX
2015-11-25,93.07,94.06,92.76,92.77,1949525,PSX
2015-11-27,92.29,93.31,92.11,92.76,769914,PSX
2015-11-30,93.09,93.46,91.34,91.53,4113066,PSX
2015-12-01,92.33,92.95,91.2137,92.67,2580520,PSX
2015-12-02,92.16,93.0,90.08,90.44,3024720,PSX
2015-12-03,91.0,91.28,88.2,88.57,2834604,PSX
2015-12-04,90.35,90.67,88.695,90.2,3025884,PSX
2015-12-07,88.62,89.46,85.72,86.69,5261622,PSX
2015-12-08,85.57,87.43,85.11,86.45,3427267,PSX
2015-12-09,86.51,87.8499,85.2,86.09,2916822,PSX
2015-12-10,86.48,87.55,85.68,86.75,2694463,PSX
2015-12-11,85.46,85.91,82.52,82.78,4232834,PSX
2015-12-14,82.32,82.83,80.28,81.4,5113503,PSX
2015-12-15,82.42,83.3,81.42,81.78,5233067,PSX
2015-12-16,81.55,83.4,81.55,83.06,3981581,PSX
2015-12-17,83.0,83.34,81.76,81.78,3147685,PSX
2015-12-18,81.5,81.78,79.68,80.56,6246566,PSX
2015-12-21,81.02,81.27,79.475,80.62,2809418,PSX
2015-12-22,80.92,82.28,80.67,81.7,2623061,PSX
2015-12-23,82.71,84.85,82.14,84.8,3113811,PSX
2015-12-24,84.53,84.98,83.81,84.36,1054240,PSX
2015-12-28,83.18,83.56,81.91,82.46,1690520,PSX
2015-12-29,83.72,83.87,82.5801,82.77,1906144,PSX
2015-12-30,82.31,83.41,81.87,82.01,1527677,PSX
2015-12-31,81.5,82.41,81.21,81.8,2095784,PSX
2016-01-04,81.21,81.89,79.36,80.08,3251429,PSX
2016-01-05,80.37,81.19,80.05,81.0,2849946,PSX
2016-01-06,79.12,80.0,77.6,78.03,4273268,PSX
2016-01-07,76.67,78.11,75.95,76.45,6357978,PSX
2016-01-08,76.92,77.18,75.15,75.21,6009952,PSX
2016-01-11,75.86,77.51,74.37,76.18,4355962,PSX
2016-01-12,76.71,78.38,76.0,77.82,5370143,PSX
2016-01-13,78.91,78.93,74.54,75.25,6500193,PSX
2016-01-14,75.93,80.08,74.32,79.28,5363508,PSX
2016-01-15,76.92,78.6,76.61,78.47,5343180,PSX
2016-01-19,80.38,80.64,77.48,78.67,4574336,PSX
2016-01-20,76.9,78.21,75.37,76.93,5169864,PSX
2016-01-21,76.71,77.2255,75.29,76.04,4360681,PSX
2016-01-22,78.45,80.9,77.6,80.03,4035575,PSX
2016-01-25,79.07,79.74,76.173,76.23,4273699,PSX
2016-01-26,76.91,77.8,76.19,77.76,3177606,PSX
2016-01-27,77.14,79.7691,76.42,77.73,4782135,PSX
2016-01-28,79.24,80.0,77.0,78.7,5160954,PSX
2016-01-29,78.1,80.23,75.8,80.15,7448393,PSX
2016-02-01,79.68,80.66,77.82,79.48,4487703,PSX
2016-02-02,78.58,79.44,77.8,78.5,4295444,PSX
2016-02-03,79.51,79.94,76.76,79.1,7337489,PSX
2016-02-04,79.09,80.92,78.6,79.88,5657732,PSX
2016-02-05,79.63,80.48,77.92,78.33,4650378,PSX
2016-02-08,78.33,78.33,73.3,76.28,7979823,PSX
2016-02-09,75.77,76.6201,74.67,75.44,4348610,PSX
2016-02-10,76.02,77.1,74.6701,75.29,5693361,PSX
2016-02-11,73.53,75.04,71.74,72.9,7720776,PSX
2016-02-12,74.0,75.32,73.84,75.2,4217731,PSX
2016-02-16,76.76,78.28,75.855,78.25,5690327,PSX
2016-02-17,79.09,80.89,78.88,80.59,4465360,PSX
2016-02-18,81.34,81.7495,78.89,79.44,4608951,PSX
2016-02-19,78.75,80.1799,78.39,80.09,3173455,PSX
2016-02-22,81.05,81.42,80.11,80.87,3278059,PSX
2016-02-23,80.4,80.61,78.53,78.56,3323355,PSX
2016-02-24,77.52,79.15,77.35,79.09,3667194,PSX
2016-02-25,79.25,79.33,77.62,78.76,3297210,PSX
2016-02-26,79.52,80.1899,78.92,79.1,2490116,PSX
2016-02-29,79.4,80.38,78.93,79.39,3106395,PSX
2016-03-01,80.01,83.79,79.7,83.41,6029010,PSX
2016-03-02,83.15,84.64,82.84,84.57,3585456,PSX
2016-03-03,84.94,86.58,84.55,86.09,3831310,PSX
2016-03-04,86.5,86.6,84.84,85.78,2891051,PSX
2016-03-07,85.38,87.83,85.07,87.41,3741780,PSX
2016-03-08,86.89,87.75,84.75,84.8,3514423,PSX
2016-03-09,85.52,87.23,85.2,86.09,3076768,PSX
2016-03-10,86.07,86.07,84.12,85.43,2464552,PSX
2016-03-11,86.25,86.73,85.11,86.43,2914715,PSX
2016-03-14,85.67,86.5,85.29,86.18,2028610,PSX
2016-03-15,85.0,86.67,84.9,86.6,2208874,PSX
2016-03-16,86.63,87.9,86.37,87.57,2351820,PSX
2016-03-17,88.01,88.66,86.44,88.38,2463452,PSX
2016-03-18,88.8,89.65,88.13,89.41,5398225,PSX
2016-03-21,89.15,89.96,89.1111,89.69,2170176,PSX
2016-03-22,89.62,90.87,89.03,90.16,2171351,PSX
2016-03-23,89.94,89.94,87.88,88.12,2012458,PSX
2016-03-24,86.97,88.12,86.57,88.06,2547273,PSX
2016-03-28,87.87,88.13,87.07,87.49,2083466,PSX
2016-03-29,86.8,87.73,86.02,87.43,1974603,PSX
2016-03-30,88.19,88.61,86.98,87.62,1850859,PSX
2016-03-31,87.27,87.81,86.21,86.59,2810570,PSX
2016-04-01,85.6,85.96,84.88,85.67,2639102,PSX
2016-04-04,85.7,86.66,85.2864,85.73,1817392,PSX
2016-04-05,85.08,85.69,84.21,84.81,2126096,PSX
2016-04-06,85.35,85.62,83.26,85.02,3171957,PSX
2016-04-07,84.6,85.02,83.83,84.51,1751829,PSX
2016-04-08,85.8,86.81,85.27,86.06,2741333,PSX
2016-04-11,86.5,86.85,84.56,84.58,2158143,PSX
2016-04-12,84.67,86.09,84.06,85.98,2587521,PSX
2016-04-13,86.48,87.1,85.8,87.01,2089163,PSX
2016-04-14,87.11,87.63,86.5667,86.92,1735350,PSX
2016-04-15,86.66,86.66,84.85,84.85,2723372,PSX
2016-04-18,84.01,85.73,83.91,85.65,2454626,PSX
2016-04-19,85.72,86.5,85.29,86.42,1935777,PSX
2016-04-20,85.91,87.21,84.81,86.69,2344321,PSX
2016-04-21,86.84,87.65,86.0768,87.4,2270687,PSX
2016-04-22,87.64,88.46,87.38,87.98,2038942,PSX
2016-04-25,87.9,88.24,86.89,87.93,1730672,PSX
2016-04-26,88.45,88.85,87.82,88.4,1655285,PSX
2016-04-27,88.85,89.31,88.01,88.95,2451686,PSX
2016-04-28,88.36,89.06,87.34,87.79,3038950,PSX
2016-04-29,85.21,86.03,81.15,82.11,7296812,PSX
2016-05-02,82.44,82.5,79.98,82.2,4486779,PSX
2016-05-03,80.7,80.98,79.45,80.01,4397146,PSX
2016-05-04,79.9,80.385,78.49,79.32,2996820,PSX
2016-05-05,80.02,80.82,78.4431,79.08,2830547,PSX
2016-05-06,78.71,80.175,78.27,78.52,3802843,PSX
2016-05-09,78.5,78.525,76.88,78.32,3064621,PSX
2016-05-10,78.76,79.69,78.66,79.25,2236539,PSX
2016-05-11,79.16,80.36,78.62,79.39,2652238,PSX
2016-05-12,80.0,80.1,77.84,78.25,2603518,PSX
2016-05-13,78.25,79.14,77.91,78.35,3029415,PSX
2016-05-16,78.22,78.8,77.2,78.68,3107039,PSX
2016-05-17,78.56,79.3,78.04,78.31,2235778,PSX
2016-05-18,78.29,79.48,77.715,78.13,2508410,PSX
2016-05-19,77.55,77.96,76.68,77.65,2240859,PSX
2016-05-20,78.15,78.46,77.49,77.9,2352347,PSX
2016-05-23,77.51,78.63,77.4,77.82,2498894,PSX
2016-05-24,78.6,80.0,78.49,79.7,3454470,PSX
2016-05-25,80.09,80.47,79.47,80.13,2917433,PSX
2016-05-26,80.42,80.6,79.12,80.04,3572054,PSX
2016-05-27,80.05,80.8,79.75,80.63,2319509,PSX
2016-05-31,80.9,81.08,79.86,80.36,5908462,PSX
2016-06-01,79.9,80.96,79.39,80.85,3022463,PSX
2016-06-02,80.57,81.43,80.52,80.83,2303665,PSX
2016-06-03,80.61,80.89,79.39,80.13,2985053,PSX
2016-06-06,80.61,80.77,80.085,80.76,2184989,PSX
2016-06-07,80.87,81.58,80.54,81.32,2708366,PSX
2016-06-08,81.58,82.42,81.01,82.37,3595808,PSX
2016-06-09,81.65,81.89,80.88,81.13,3298236,PSX
2016-06-10,80.25,80.66,79.63,80.07,2341407,PSX
2016-06-13,79.73,79.94,78.67,78.8,3347663,PSX
2016-06-14,78.63,79.336,77.63,78.9,2638688,PSX
2016-06-15,78.63,79.97,78.11,79.14,2321731,PSX
2016-06-16,78.47,79.57,78.1,79.43,1867433,PSX
2016-06-17,79.34,79.46,78.28,78.5,4086541,PSX
2016-06-20,79.53,80.24,78.96,79.06,2748324,PSX
2016-06-21,79.3,79.58,78.23,79.35,2331131,PSX
2016-06-22,79.37,80.3,79.15,79.54,1842146,PSX
2016-06-23,80.02,80.87,79.6,80.87,2097293,PSX
2016-06-24,78.29,79.74,78.29,78.62,6031822,PSX
2016-06-27,78.19,78.5199,76.4,76.9,3506150,PSX
2016-06-28,78.0,78.79,77.07,78.75,2479020,PSX
2016-06-29,79.21,80.01,79.08,79.7,2348748,PSX
2016-06-30,79.4,79.49,77.71,79.34,3505627,PSX
2016-07-01,79.07,79.9099,78.96,79.78,2660976,PSX
2016-07-05,78.97,79.32,77.4,77.93,3063859,PSX
2016-07-06,77.26,77.33,74.84,76.37,5344944,PSX
2016-07-07,76.59,77.1,73.67,74.27,6056071,PSX
2016-07-08,74.54,75.47,74.06,74.85,4058233,PSX
2016-07-11,74.85,75.58,74.758,75.21,2704869,PSX
2016-07-12,75.99,77.19,75.72,76.4,3309169,PSX
2016-07-13,76.08,76.51,74.82,76.25,3586505,PSX
2016-07-14,76.36,76.81,76.06,76.61,2901024,PSX
2016-07-15,76.91,76.91,75.5,75.66,2977617,PSX
2016-07-18,75.77,76.07,75.0,75.65,2418444,PSX
2016-07-19,75.73,75.935,75.32,75.74,2017963,PSX
2016-07-20,75.74,76.0199,75.0,75.34,2144549,PSX
2016-07-21,75.55,76.17,74.95,75.12,2659814,PSX
2016-07-22,75.12,75.4,74.61,75.39,1688333,PSX
2016-07-25,75.03,75.12,73.97,74.47,3318175,PSX
2016-07-26,74.47,76.3,74.37,76.23,2901651,PSX
2016-07-27,76.43,76.8695,75.27,75.4,3108500,PSX
2016-07-28,75.69,76.38,75.09,76.25,4051947,PSX
2016-07-29,75.38,76.16,73.82,76.06,5548760,PSX
2016-08-01,75.3,75.63,74.02,74.26,3399555,PSX
2016-08-02,74.53,76.33,74.51,76.15,4528320,PSX
2016-08-03,76.6,78.74,76.3,78.66,4582417,PSX
2016-08-04,78.37,78.83,77.31,77.54,2692882,PSX
2016-08-05,77.71,78.605,77.5,78.28,1619100,PSX
2016-08-08,78.89,79.52,78.48,78.58,2327864,PSX
2016-08-09,78.76,78.7918,76.58,76.72,3052659,PSX
2016-08-10,76.89,77.86,76.5,76.95,2228220,PSX
2016-08-11,77.42,78.47,77.0,78.16,1962223,PSX
2016-08-12,78.39,78.9,78.0,78.81,2454488,PSX
2016-08-15,79.15,79.25,78.22,78.6,2808007,PSX
2016-08-16,78.12,78.25,77.71,77.98,1624772,PSX
2016-08-17,78.06,78.2077,77.26,77.71,2642887,PSX
2016-08-18,77.98,78.18,77.18,77.95,3632135,PSX
2016-08-19,77.63,78.69,77.51,78.05,2400507,PSX
2016-08-22,77.52,77.66,76.8,76.97,2251984,PSX
2016-08-23,77.17,78.19,76.96,77.82,1724100,PSX
2016-08-24,77.8,78.23,77.2,77.68,1655653,PSX
2016-08-25,77.89,79.45,77.83,79.07,3665977,PSX
2016-08-26,79.1,79.7,78.17,78.62,2061254,PSX
2016-08-29,78.86,79.3,78.65,78.88,1782335,PSX
2016-08-30,79.46,79.79,78.91,79.33,1980763,PSX
2016-08-31,79.15,79.37,78.11,78.45,2648761,PSX
2016-09-01,78.93,78.93,77.66,78.29,2165433,PSX
2016-09-02,78.97,79.03,78.48,78.87,1561062,PSX
2016-09-06,79.28,79.34,78.76,79.11,2729878,PSX
2016-09-07,79.24,79.99,79.15,79.59,3312504,PSX
2016-09-08,79.8,80.4585,79.47,80.08,2001807,PSX
2016-09-09,79.39,79.41,77.86,77.86,2834238,PSX
2016-09-12,77.49,79.21,77.1748,78.84,2224665,PSX
2016-09-13,78.0,78.05,77.12,77.25,4007808,PSX
2016-09-14,77.14,78.23,76.76,76.97,3115078,PSX
2016-09-15,77.43,79.53,77.1,79.1,2885369,PSX
2016-09-16,78.32,79.285,78.23,79.09,7599569,PSX
2016-09-19,79.76,80.88,79.18,80.35,3205516,PSX
2016-09-20,80.35,80.47,79.58,79.58,2218367,PSX
2016-09-21,79.82,80.19,79.37,80.07,2133865,PSX
2016-09-22,80.5,81.08,80.01,80.03,1728471,PSX
2016-09-23,79.69,79.95,79.06,79.58,2065066,PSX
2016-09-26,79.78,80.27,79.385,79.47,2351038,PSX
2016-09-27,79.02,79.8248,78.92,79.41,2274587,PSX
2016-09-28,79.73,81.31,79.3,81.19,2954548,PSX
2016-09-29,81.05,81.19,78.856,79.28,4121844,PSX
2016-09-30,79.92,80.96,79.55,80.55,2819914,PSX
2016-10-03,80.42,80.765,79.81,80.41,1702832,PSX
2016-10-04,80.34,81.27,79.74,79.82,1985396,PSX
2016-10-05,80.59,81.41,80.36,81.09,2358077,PSX
2016-10-06,81.18,81.5,80.04,80.77,1829430,PSX
2016-10-07,81.0,81.072,80.0,80.39,1614694,PSX
2016-10-10,80.86,81.44,80.8,81.3,1338460,PSX
2016-10-11,81.24,81.34,80.1801,80.56,1581621,PSX
2016-10-12,80.56,80.56,79.51,79.81,1664585,PSX
2016-10-13,79.18,79.46,78.06,79.15,2185345,PSX
2016-10-14,79.74,80.12,79.21,79.31,1420794,PSX
2016-10-17,79.31,79.72,78.75,79.14,2397018,PSX
2016-10-18,79.73,79.99,79.3,79.59,1339334,PSX
2016-10-19,79.91,80.11,79.45,79.67,1737639,PSX
2016-10-20,79.4,79.92,78.91,79.74,1407272,PSX
2016-10-21,79.21,80.43,78.8,80.35,2070785,PSX
2016-10-24,80.53,81.03,79.87,80.59,1490343,PSX
2016-10-25,80.29,81.08,79.94,80.76,2263743,PSX
2016-10-26,80.28,81.51,80.11,81.06,2064854,PSX
2016-10-27,81.12,81.255,79.86,79.99,2434359,PSX
2016-10-28,79.23,81.76,79.0,80.13,2977358,PSX
2016-10-31,80.2,81.99,80.02,81.15,2819839,PSX
2016-11-01,82.35,83.21,79.47,80.25,4351308,PSX
2016-11-02,79.5,79.81,78.01,78.34,2959294,PSX
2016-11-03,78.59,79.8,77.66,79.08,2530774,PSX
2016-11-04,78.88,79.55,78.26,78.6,1568468,PSX
2016-11-07,79.62,80.23,79.52,79.93,2051387,PSX
2016-11-08,79.72,80.73,79.61,79.89,1617512,PSX
2016-11-09,79.29,83.16,78.93,82.45,4490364,PSX
2016-11-10,82.34,83.76,82.19,83.09,3188492,PSX
2016-11-11,82.9,83.09,81.87,82.22,2186207,PSX
2016-11-14,82.22,83.5,82.03,83.36,2602384,PSX
2016-11-15,83.36,83.78,82.501,83.7,2991091,PSX
2016-11-16,83.65,83.82,82.78,83.0,1601300,PSX
2016-11-17,83.72,84.6069,83.3,83.83,2294762,PSX
2016-11-18,83.89,84.18,83.53,83.64,2220294,PSX
2016-11-21,84.48,84.93,83.97,84.86,2118374,PSX
2016-11-22,84.96,85.63,84.17,84.88,2853882,PSX
2016-11-23,84.84,85.6,84.48,85.06,2684207,PSX
2016-11-25,84.82,84.92,84.51,84.89,972150,PSX
2016-11-28,84.8,85.03,84.02,84.09,3389337,PSX
2016-11-29,83.36,83.5,82.3,82.39,2150536,PSX
2016-11-30,83.1,83.81,82.325,83.08,4999424,PSX
2016-12-01,83.92,85.8,83.6,84.98,3535515,PSX
2016-12-02,84.75,85.7,84.7,84.88,2104372,PSX
2016-12-05,85.38,85.89,84.89,85.44,2811297,PSX
2016-12-06,85.13,85.43,84.56,84.91,2564249,PSX
2016-12-07,85.08,87.1,84.94,87.01,2686951,PSX
2016-12-08,87.06,87.967,86.92,87.63,2240682,PSX
2016-12-09,87.69,87.69,86.86,87.16,1512953,PSX
2016-12-12,88.0,88.48,86.73,87.3,1844194,PSX
2016-12-13,87.74,88.87,87.33,88.17,1976932,PSX
2016-12-14,87.65,88.06,86.35,86.42,2667510,PSX
2016-12-15,86.12,87.09,85.932,86.57,2133767,PSX
2016-12-16,86.8,87.56,86.54,87.46,2295796,PSX
2016-12-19,87.19,87.44,86.85,87.17,1516758,PSX
2016-12-20,87.38,87.49,86.67,86.94,1483707,PSX
2016-12-21,87.11,87.23,86.56,86.78,1513013,PSX
2016-12-22,86.7,87.93,86.44,87.56,1456734,PSX
2016-12-23,87.28,87.9,87.28,87.72,948879,PSX
2016-12-27,87.87,88.1399,87.61,87.74,926581,PSX
2016-12-28,87.73,87.96,87.03,87.12,1359762,PSX
2016-12-29,87.01,87.49,86.36,86.65,1035733,PSX
2016-12-30,86.65,87.05,86.01,86.41,1374802,PSX
2017-01-03,87.31,87.92,86.65,86.79,2257922,PSX
2017-01-04,87.17,88.26,87.08,87.26,2306937,PSX
2017-01-05,87.26,88.12,86.66,86.74,2056344,PSX
2017-01-06,86.78,86.97,85.28,85.4,1989419,PSX
2017-01-09,84.91,84.91,83.75,84.02,2581885,PSX
2017-01-10,84.0,85.18,83.59,83.76,3697739,PSX
2017-01-11,83.91,85.6,83.8,84.89,3543458,PSX
2017-01-12,85.09,85.12,83.51,84.34,2169405,PSX
2017-01-13,84.06,84.16,83.065,83.29,2242898,PSX
2017-01-17,83.21,84.65,83.08,83.56,2379722,PSX
2017-01-18,83.52,84.5054,83.5,84.13,1967628,PSX
2017-01-19,83.95,84.075,82.68,82.99,1929621,PSX
2017-01-20,83.49,84.03,82.5801,83.04,2068209,PSX
2017-01-23,83.28,83.37,82.02,82.2,2033681,PSX
2017-01-24,82.64,84.455,82.55,84.19,2398491,PSX
2017-01-25,84.71,85.29,84.465,85.0,1707908,PSX
2017-01-26,85.18,85.34,84.03,84.24,1619017,PSX
2017-01-27,84.01,84.35,82.5,82.77,2099317,PSX
2017-01-30,82.5,82.75,81.69,82.33,2374950,PSX
2017-01-31,82.0,82.37,81.15,81.62,2740239,PSX
2017-02-01,82.11,82.319,80.36,80.75,3030209,PSX
2017-02-02,80.93,81.26,80.23,81.05,3387510,PSX
2017-02-03,80.5,81.2,78.82,79.95,3672491,PSX
2017-02-06,80.0,80.19,79.0,79.14,3016713,PSX
2017-02-07,79.1,79.14,77.81,78.55,3255417,PSX
2017-02-08,78.25,79.02,77.81,78.86,3042751,PSX
2017-02-09,79.4,79.63,78.98,79.25,2597146,PSX
2017-02-10,79.42,79.98,79.3817,79.86,2030723,PSX
2017-02-13,79.86,80.12,79.57,79.9,2112045,PSX
2017-02-14,79.98,80.1031,79.15,79.98,2544690,PSX
2017-02-15,79.73,80.39,79.655,80.08,2272772,PSX
2017-02-16,79.6,79.69,78.4,78.5,2940016,PSX
2017-02-17,78.49,79.24,78.35,78.66,2219168,PSX
2017-02-21,79.08,79.39,78.76,79.03,2833653,PSX
2017-02-22,79.0,79.0,78.22,78.38,2017469,PSX
2017-02-23,79.0,79.35,78.36,78.61,1865089,PSX
2017-02-24,78.39,78.49,77.69,78.03,2225522,PSX
2017-02-27,78.2,79.19,78.0,78.86,2648387,PSX
2017-02-28,78.78,79.14,78.11,78.19,3243107,PSX
2017-03-01,78.91,80.03,78.88,79.37,3204506,PSX
2017-03-02,79.28,79.35,78.16,78.33,2550421,PSX
2017-03-03,78.5,79.03,78.18,78.34,1737930,PSX
2017-03-06,78.16,78.8929,78.01,78.72,1848209,PSX
2017-03-07,78.61,78.81,77.39,77.48,2679247,PSX
2017-03-08,77.61,78.31,77.13,77.25,2817632,PSX
2017-03-09,77.02,77.4,76.28,76.84,2684671,PSX
2017-03-10,77.18,78.98,76.59,78.86,5038065,PSX
2017-03-13,78.91,79.49,78.71,79.01,2178741,PSX
2017-03-14,78.5,78.77,78.16,78.51,2343693,PSX
2017-03-15,78.94,80.28,78.94,80.15,2411826,PSX
2017-03-16,80.06,80.1,79.42,79.69,2474603,PSX
2017-03-17,79.86,80.09,79.63,79.94,2799639,PSX
2017-03-20,79.88,79.99,79.1,79.41,2285424,PSX
2017-03-21,79.49,79.78,78.26,78.6,4631257,PSX
2017-03-22,78.3,78.935,77.84,78.83,3026800,PSX
2017-03-23,78.57,79.19,78.43,78.48,2211959,PSX
2017-03-24,78.42,78.67,77.12,77.27,2359690,PSX
2017-03-27,76.97,77.79,76.66,77.25,2089275,PSX
2017-03-28,77.41,78.11,77.085,77.92,2388518,PSX
2017-03-29,77.81,78.5,77.54,78.32,2281974,PSX
2017-03-30,78.38,78.85,77.94,78.59,3241537,PSX
2017-03-31,78.49,79.43,78.41,79.22,2744101,PSX
2017-04-03,79.09,79.22,78.0,78.29,1711561,PSX
2017-04-04,78.5,78.55,77.67,78.43,1368917,PSX
2017-04-05,78.74,79.48,77.53,77.57,2867189,PSX
2017-04-06,77.59,77.65,76.65,76.88,3322439,PSX
2017-04-07,76.96,77.66,76.53,77.15,2484263,PSX
2017-04-10,77.51,78.646,77.5,78.05,2503943,PSX
2017-04-11,77.81,77.97,77.15,77.88,2042898,PSX
2017-04-12,78.13,78.26,77.26,77.38,2006083,PSX
2017-04-13,77.26,77.69,76.455,76.67,2606552,PSX
2017-04-17,76.66,77.01,76.5672,77.01,1548803,PSX
2017-04-18,76.65,76.99,75.64,75.93,2326290,PSX
2017-04-19,75.94,76.15,75.135,75.33,2511332,PSX
2017-04-20,75.5,76.37,75.33,75.75,1682321,PSX
2017-04-21,75.6,76.5867,75.6,76.35,2561086,PSX
2017-04-24,77.12,77.59,76.74,77.51,2483300,PSX
2017-04-25,77.6,78.18,77.25,78.08,2632776,PSX
2017-04-26,77.93,78.89,77.66,78.11,2977500,PSX
2017-04-27,78.01,78.13,76.93,78.05,3001820,PSX
2017-04-28,79.6,80.94,79.07,79.56,5260849,PSX
2017-05-01,79.52,80.345,79.32,79.56,2633401,PSX
2017-05-02,79.93,80.07,79.06,79.26,2202879,PSX
2017-05-03,78.91,79.75,78.7373,79.59,1946311,PSX
2017-05-04,79.3,79.3,78.0,78.24,2163668,PSX
2017-05-05,78.33,79.43,78.3161,79.35,1763959,PSX
2017-05-08,79.07,79.73,78.79,79.64,1867766,PSX
2017-05-09,79.54,80.11,79.38,79.6,1455814,PSX
2017-05-10,79.77,80.04,79.46,79.75,1690966,PSX
2017-05-11,79.9,80.0165,79.2095,79.52,1440444,PSX
2017-05-12,79.47,79.98,79.3,79.79,1439949,PSX
2017-05-15,80.29,80.68,79.83,80.12,1725817,PSX
2017-05-16,79.44,79.475,78.22,78.54,2011809,PSX
2017-05-17,78.33,78.78,77.63,77.67,2208679,PSX
2017-05-18,77.38,77.94,76.81,77.55,2534383,PSX
2017-05-19,77.66,78.53,77.35,78.25,2293207,PSX
2017-05-22,78.31,78.79,78.21,78.55,1386580,PSX
2017-05-23,78.75,78.79,78.09,78.14,2977040,PSX
2017-05-24,78.11,78.61,77.91,78.28,1425679,PSX
2017-05-25,78.51,78.88,77.215,77.42,2765114,PSX
2017-05-26,77.63,77.91,77.15,77.44,2300404,PSX
2017-05-30,77.28,77.68,76.82,77.0,1920204,PSX
2017-05-31,76.9,77.23,76.0,76.11,3842345,PSX
2017-06-01,76.38,76.71,75.9,76.62,2503838,PSX
2017-06-02,76.17,76.81,75.85,76.37,2150859,PSX
2017-06-05,76.19,77.23,76.19,76.86,2251922,PSX
2017-06-06,76.69,77.1,76.3246,77.04,1707166,PSX
2017-06-07,76.64,77.155,76.35,76.96,2555987,PSX
2017-06-08,76.83,77.943,76.8,77.4,2434728,PSX
2017-06-09,77.36,79.7,77.295,79.57,2832784,PSX
2017-06-12,79.63,80.48,79.59,80.21,2971158,PSX
2017-06-13,80.29,80.73,79.9,80.63,1843073,PSX
2017-06-14,80.59,80.64,78.75,78.78,2810765,PSX
2017-06-15,78.61,79.38,78.53,79.08,2157299,PSX
2017-06-16,79.43,80.98,79.21,80.94,4870857,PSX
2017-06-19,80.99,81.52,80.85,81.24,2757432,PSX
2017-06-20,80.3,80.6,78.91,79.55,2299676,PSX
2017-06-21,79.55,79.77,78.63,78.89,2073891,PSX
2017-06-22,79.02,79.41,78.63,78.91,1016070,PSX
2017-06-23,78.82,80.37,78.8,80.27,2696625,PSX
2017-06-26,80.28,80.65,80.055,80.24,1512907,PSX
2017-06-27,80.39,81.3,80.24,80.54,1653917,PSX
2017-06-28,81.0,82.13,80.99,81.79,2317543,PSX
2017-06-29,82.1,82.82,81.79,81.87,2513955,PSX
2017-06-30,82.32,83.11,81.92,82.69,2458693,PSX
2017-07-03,82.97,83.87,82.92,83.34,1076858,PSX
2017-07-05,83.25,83.25,82.15,82.33,1974184,PSX
2017-07-06,82.4,82.6038,81.69,81.89,1590807,PSX
2017-07-07,81.92,82.82,81.55,82.6,1710804,PSX
2017-07-10,82.48,82.87,82.3301,82.46,1498681,PSX
2017-07-11,82.28,82.75,81.91,82.36,1366121,PSX
2017-07-12,82.83,83.1,81.91,82.24,1605978,PSX
2017-07-13,81.94,82.25,81.11,81.72,2319003,PSX
2017-07-14,81.86,82.35,81.65,82.2,1435779,PSX
2017-07-17,81.92,82.22,81.64,81.81,1843814,PSX
2017-07-18,82.09,82.13,81.51,81.96,1339117,PSX
2017-07-19,81.95,82.94,81.86,82.92,1666164,PSX
2017-07-20,82.97,83.12,81.99,82.36,1167740,PSX
2017-07-21,82.31,83.325,81.98,82.85,2190624,PSX
2017-07-24,82.69,83.02,82.52,82.65,1417890,PSX
2017-07-25,83.21,84.68,83.21,84.45,2335573,PSX
2017-07-26,84.69,84.723,83.62,83.7,1754183,PSX
2017-07-27,83.53,84.93,83.341,84.51,2188391,PSX
2017-07-28,84.24,84.65,83.49,83.65,2169434,PSX
2017-07-31,83.88,84.39,83.75,83.75,3641465,PSX
2017-08-01,84.04,85.81,84.0,85.63,2696710,PSX
2017-08-02,85.45,87.3,85.38,86.67,2952526,PSX
2017-08-03,86.77,87.12,85.59,85.65,2430478,PSX
2017-08-04,85.69,86.19,85.58,85.6,2087492,PSX
2017-08-07,85.53,85.59,84.88,85.07,2187167,PSX
2017-08-08,84.84,85.31,84.53,85.02,1847981,PSX
2017-08-09,85.0,85.56,84.315,84.49,2297079,PSX
2017-08-10,84.42,84.75,83.48,83.64,1850474,PSX
2017-08-11,83.09,83.8,82.96,83.44,1858217,PSX
2017-08-14,83.6,84.3,83.44,83.88,1758701,PSX
2017-08-15,83.75,84.0802,83.24,83.68,1907632,PSX
2017-08-16,83.31,83.48,82.7641,83.03,2138380,PSX
2017-08-17,82.67,83.01,80.89,80.89,2359120,PSX
2017-08-18,80.8,82.17,80.73,81.56,2288852,PSX
2017-08-21,81.41,82.04,81.14,81.9,1686896,PSX
2017-08-22,82.12,82.6,81.99,82.23,1709073,PSX
2017-08-23,81.97,82.65,81.88,82.36,1159758,PSX
2017-08-24,82.06,84.41,82.06,83.87,2463215,PSX
2017-08-25,84.3,84.84,83.37,83.42,1778851,PSX
2017-08-28,84.11,84.6,83.52,83.65,2285609,PSX
2017-08-29,83.5,83.99,83.25,83.5,1697342,PSX
2017-08-30,83.5,83.74,82.95,83.6,1853829,PSX
2017-08-31,83.97,83.98,83.12,83.81,2445980,PSX
2017-09-01,83.87,84.61,83.19,84.43,2048819,PSX
2017-09-05,84.32,84.4,82.66,83.24,2491360,PSX
2017-09-06,83.64,83.95,83.18,83.36,1885884,PSX
2017-09-07,83.48,84.2,83.11,84.04,1853228,PSX
2017-09-08,84.03,85.11,83.96,84.7,1936653,PSX
2017-09-11,84.9,85.42,84.4299,85.19,1508877,PSX
2017-09-12,85.2,85.84,85.08,85.73,1567276,PSX
2017-09-13,85.89,86.455,85.52,86.35,1748362,PSX
2017-09-14,86.18,86.76,85.95,86.24,2002274,PSX
2017-09-15,86.3,87.82,86.29,87.67,4363635,PSX
2017-09-18,87.61,88.35,87.5,88.31,1815947,PSX
2017-09-19,88.37,89.305,88.02,89.09,1928572,PSX
2017-09-20,89.03,89.51,88.77,89.07,2279024,PSX
2017-09-21,88.9,89.71,88.8,89.14,2035665,PSX
2017-09-22,89.14,90.1,89.02,89.89,2036645,PSX
2017-09-25,89.97,91.495,89.85,91.01,2039664,PSX
2017-09-26,91.15,91.68,90.91,91.35,1986464,PSX
2017-09-27,91.39,92.08,90.58,91.8,2468192,PSX
2017-09-28,91.98,92.19,91.29,91.79,2197416,PSX
2017-09-29,91.66,92.075,91.35,91.61,1947346,PSX
2017-10-02,91.36,92.67,91.21,92.38,1929524,PSX
2017-10-03,93.8,94.69,93.25,93.63,2606137,PSX
2017-10-04,93.39,93.71,92.76,93.43,2214339,PSX
2017-10-05,93.53,94.12,93.1,93.33,2046375,PSX
2017-10-06,92.77,93.33,92.41,92.82,1769365,PSX
2017-10-09,93.45,93.76,93.035,93.32,1238669,PSX
2017-10-10,93.66,94.0,93.32,93.47,1110093,PSX
2017-10-11,93.47,93.95,92.92,93.68,1644346,PSX
2017-10-12,93.45,94.46,93.325,94.34,1692842,PSX
2017-10-13,94.69,95.0,94.22,94.43,1608631,PSX
2017-10-16,93.5,93.789,90.7,90.87,3563007,PSX
2017-10-17,90.69,91.1,90.4,90.63,2398438,PSX
2017-10-18,90.74,90.879,89.9,90.24,1942216,PSX
2017-10-19,89.71,90.575,89.26,90.39,1899788,PSX
2017-10-20,90.79,91.03,90.39,90.8,2109754,PSX
2017-10-23,90.89,91.755,90.7006,91.24,2036034,PSX
2017-10-24,91.28,91.885,90.67,91.83,1425678,PSX
2017-10-25,91.82,92.35,91.233,91.725,1818085,PSX
2017-10-26,91.51,92.0,90.8,91.18,1683305,PSX
2017-10-27,91.05,92.08,90.2,91.99,2082916,PSX
2017-10-30,91.58,92.32,90.99,91.02,1923358,PSX
2017-10-31,90.94,91.4419,90.29,91.08,1442195,PSX
2017-11-01,91.03,92.65,90.915,92.3,2152232,PSX
2017-11-02,92.21,93.6,91.91,93.46,1822777,PSX
2017-11-03,93.33,94.42,93.06,93.58,1868071,PSX
2017-11-06,93.59,94.95,93.29,94.43,1927063,PSX
2017-11-07,94.67,94.87,93.9473,94.57,1371193,PSX
2017-11-08,94.52,94.67,94.02,94.55,2035370,PSX
2017-11-09,93.61,94.63,93.61,94.42,1532564,PSX
2017-11-10,94.31,94.51,93.32,93.66,1347768,PSX
2017-11-13,93.66,94.21,93.2,93.32,1264829,PSX
2017-11-14,92.59,93.39,92.39,92.83,1774911,PSX
2017-11-15,92.2,93.06,91.45,92.57,1765992,PSX
2017-11-16,92.0,92.74,91.54,92.46,2198575,PSX
2017-11-17,92.24,93.19,91.97,92.65,1340724,PSX
2017-11-20,92.49,92.9801,92.15,92.62,920207,PSX
2017-11-21,92.93,94.04,92.86,93.62,1509095,PSX
2017-11-22,93.67,93.96,92.7,93.29,1414050,PSX
2017-11-24,93.33,93.86,93.29,93.64,605671,PSX
2017-11-27,93.54,93.637,92.55,92.81,2066230,PSX
2017-11-28,93.46,94.22,92.84,94.05,1584227,PSX
2017-11-29,94.05,95.035,94.05,94.91,2004132,PSX
2017-11-30,95.0,97.69,94.92,97.56,3332633,PSX
2017-12-01,97.98,98.16,95.35,97.57,2329597,PSX
2017-12-04,96.99,99.35,96.99,97.53,1953770,PSX
2017-12-05,97.75,99.345,97.54,98.27,1820192,PSX
2017-12-06,98.12,98.62,97.29,97.59,1612430,PSX
2017-12-07,97.5,98.29,97.3197,97.86,1485659,PSX
2017-12-08,98.52,99.87,98.2024,99.55,2359950,PSX
2017-12-11,99.37,100.25,99.37,99.72,1299546,PSX
2017-12-12,99.88,100.13,99.0,99.07,1670382,PSX
2017-12-13,99.33,100.39,98.99,99.99,1912677,PSX
2017-12-14,100.0,100.46,99.55,99.55,1455883,PSX
2017-12-15,99.96,100.41,99.58,99.92,2957293,PSX
2017-12-18,99.68,100.415,99.67,99.98,1832961,PSX
2017-12-19,100.0,100.14,99.07,99.14,1552253,PSX
2017-12-20,100.0,100.98,99.22,100.72,2223089,PSX
2017-12-21,100.59,100.84,99.91,100.08,2359861,PSX
2017-12-22,100.465,101.275,100.31,100.89,1092587,PSX
2017-12-26,101.14,101.81,100.86,101.64,900387,PSX
2017-12-27,101.81,102.43,101.265,102.06,1225991,PSX
2017-12-28,102.1,102.16,101.42,101.96,1258339,PSX
2017-12-29,102.25,102.29,101.15,101.15,1267611,PSX
2018-01-02,101.66,101.83,101.0701,101.75,1222369,PSX
2018-01-03,101.45,102.8,101.41,102.43,1351711,PSX
2018-01-04,102.4,102.72,101.82,102.15,1110641,PSX
2018-01-05,102.2,102.35,101.64,102.16,1752478,PSX
2018-01-08,102.5,102.5,101.46,102.06,1236474,PSX
2018-01-09,101.9,102.25,101.37,101.72,1536954,PSX
2018-01-10,101.92,102.41,101.3,102.08,978149,PSX
2018-01-11,102.62,102.62,101.51,102.37,1358615,PSX
2018-01-12,102.54,105.09,102.5,104.97,1849280,PSX
2018-01-16,104.54,104.89,103.17,103.5,2601232,PSX
2018-01-17,103.95,106.91,103.83,106.16,2333429,PSX
2018-01-18,106.43,106.43,104.55,105.29,1514010,PSX
2018-01-19,105.53,105.65,104.82,105.63,1657504,PSX
2018-01-22,105.59,106.82,105.39,106.66,1348037,PSX
2018-01-23,106.9,107.34,106.56,106.9,1436529,PSX
2018-01-24,107.22,107.47,103.8,104.63,1945272,PSX
2018-01-25,105.01,105.3315,103.97,104.17,1863989,PSX
2018-01-26,104.62,106.92,104.52,106.59,2645111,PSX
2018-01-29,106.12,106.44,103.95,104.25,2563544,PSX
2018-01-30,103.05,103.69,101.89,102.28,2049789,PSX
2018-01-31,102.6,102.95,101.64,102.4,3388700,PSX
2018-02-01,102.33,102.99,99.67,100.86,3243583,PSX
2018-02-02,101.1,101.1,96.08,97.01,4492340,PSX
2018-02-05,95.82,99.57,93.55,95.21,4252511,PSX
2018-02-06,92.88,97.0,92.7,96.88,2894153,PSX
2018-02-07,96.82,98.09,95.59,95.61,2199665,PSX
2013-02-08,124.03,124.53,122.31,122.47,697989,PVH
2013-02-11,122.1,122.26,118.64,119.5,1233555,PVH
2013-02-12,120.07,121.64,119.22,120.72,1251549,PVH
2013-02-13,120.86,121.72,119.713,120.49,17444799,PVH
2013-02-14,119.98,121.06,119.4,120.3,1457661,PVH
2013-02-15,120.07,121.43,119.05,120.1,1561423,PVH
2013-02-19,120.6,121.22,119.825,121.14,1302950,PVH
2013-02-20,121.68,122.0,118.11,118.39,956101,PVH
2013-02-21,118.3,118.64,116.95,117.8,1279271,PVH
2013-02-22,118.18,119.06,117.79,118.89,1202305,PVH
2013-02-25,120.04,120.13,117.36,117.36,1155985,PVH
2013-02-26,118.13,120.0168,116.94,119.79,1160684,PVH
2013-02-27,119.9,121.65,119.29,120.71,1116418,PVH
2013-02-28,120.42,122.33,120.26,121.85,1177791,PVH
2013-03-01,121.49,122.82,121.13,122.06,852910,PVH
2013-03-04,121.76,123.91,121.63,123.88,716959,PVH
2013-03-05,124.7,125.44,123.96,125.07,675899,PVH
2013-03-06,124.78,125.5,122.51,122.72,826645,PVH
2013-03-07,123.09,124.37,122.76,124.08,880113,PVH
2013-03-08,124.21,124.51,122.46,123.28,951887,PVH
2013-03-11,123.21,123.24,120.41,120.92,1079762,PVH
2013-03-12,118.06,118.82,116.6,118.01,1324528,PVH
2013-03-13,118.37,119.93,117.66,119.5,905059,PVH
2013-03-14,119.32,119.68,118.28,118.72,798143,PVH
2013-03-15,118.18,119.69,117.87,117.97,1517552,PVH
2013-03-18,117.54,117.72,115.79,116.06,1115766,PVH
2013-03-19,116.26,116.26,113.9,114.26,1036185,PVH
2013-03-20,114.8,114.99,112.27,112.74,1337833,PVH
2013-03-21,111.52,113.17,111.12,111.83,955557,PVH
2013-03-22,112.17,113.27,111.57,111.86,858922,PVH
2013-03-25,112.0,113.35,111.91,113.2,984452,PVH
2013-03-26,113.37,114.07,112.55,113.94,943339,PVH
2013-03-27,112.98,113.24,111.616,112.79,1604599,PVH
2013-03-28,109.28,110.67,106.6062,106.81,4921682,PVH
2013-04-01,106.54,108.0,104.22,106.2,1626926,PVH
2013-04-02,106.9,107.11,105.47,105.94,1291660,PVH
2013-04-03,105.85,106.15,104.87,105.08,1551934,PVH
2013-04-04,105.01,105.6,104.03,104.82,1522424,PVH
2013-04-05,103.52,108.03,102.72,107.78,1455348,PVH
2013-04-08,107.29,108.28,106.52,108.26,832960,PVH
2013-04-09,108.13,108.13,106.36,107.78,881401,PVH
2013-04-10,108.0,109.47,107.07,109.41,888423,PVH
2013-04-11,109.62,112.75,109.4,111.43,1378995,PVH
2013-04-12,110.86,110.99,109.48,109.73,752219,PVH
2013-04-15,108.8,109.29,104.81,104.91,1263405,PVH
2013-04-16,105.9,106.56,104.01,106.55,1149980,PVH
2013-04-17,105.97,106.38,104.64,104.75,1034360,PVH
2013-04-18,105.02,105.84,103.3,103.85,921316,PVH
2013-04-19,104.37,106.14,104.18,106.08,769045,PVH
2013-04-22,106.2,106.96,105.38,106.43,613469,PVH
2013-04-23,107.51,109.4,107.3,109.36,896066,PVH
2013-04-24,109.36,110.49,108.9,109.46,863043,PVH
2013-04-25,109.94,111.46,109.66,111.35,738929,PVH
2013-04-26,111.21,111.79,110.13,111.6,834558,PVH
2013-04-29,112.61,115.95,112.406,114.35,1138271,PVH
2013-04-30,115.5,116.5,113.615,115.41,1411504,PVH
2013-05-01,115.46,116.2,114.26,115.05,796265,PVH
2013-05-02,115.21,115.21,113.45,114.51,693891,PVH
2013-05-03,115.87,116.93,115.52,115.75,538928,PVH
2013-05-06,115.76,116.35,115.0,115.39,526084,PVH
2013-05-07,116.1,118.55,115.68,117.93,561678,PVH
2013-05-08,117.69,119.24,117.38,119.2,439717,PVH
2013-05-09,118.93,119.24,117.625,118.39,799014,PVH
2013-05-10,118.48,119.678,118.275,119.42,580205,PVH
2013-05-13,119.0,119.91,117.73,118.34,461855,PVH
2013-05-14,118.1,120.195,117.41,119.41,864633,PVH
2013-05-15,119.0,120.19,117.97,118.02,1001930,PVH
2013-05-16,117.99,119.15,117.4501,118.04,773268,PVH
2013-05-17,118.19,120.38,117.92,120.28,673961,PVH
2013-05-20,119.94,120.58,119.19,119.31,503697,PVH
2013-05-21,119.84,120.42,119.26,119.49,434857,PVH
2013-05-22,119.5,120.23,116.7,116.98,424433,PVH
2013-05-23,114.91,118.33,114.76,116.91,874714,PVH
2013-05-24,115.89,116.26,115.21,115.74,490714,PVH
2013-05-28,117.39,118.51,115.66,116.16,622901,PVH
2013-05-29,115.5,116.11,114.39,115.23,376653,PVH
2013-05-30,115.29,116.49,114.89,115.98,369031,PVH
2013-05-31,116.0,117.44,115.19,115.19,437005,PVH
2013-06-03,115.31,115.31,112.49,114.07,556580,PVH
2013-06-04,111.84,115.06,111.74,112.54,807597,PVH
2013-06-05,112.38,113.025,111.01,111.18,451309,PVH
2013-06-06,111.33,112.0,110.12,111.93,773821,PVH
2013-06-07,113.15,113.9,112.49,113.7,632061,PVH
2013-06-10,113.86,114.066,112.86,113.38,795408,PVH
2013-06-11,107.74,112.2,107.09,111.2,843220,PVH
2013-06-12,111.72,112.2,110.32,111.28,1366558,PVH
2013-06-13,121.48,123.2,120.251,122.6,3070218,PVH
2013-06-14,121.89,123.87,120.5,123.28,1463275,PVH
2013-06-17,123.71,126.2,123.56,125.19,1209817,PVH
2013-06-18,125.31,126.27,124.46,126.26,852654,PVH
2013-06-19,126.13,126.99,125.23,125.23,702519,PVH
2013-06-20,123.54,123.63,119.511,120.32,779120,PVH
2013-06-21,121.23,121.58,118.1,121.0,1684598,PVH
2013-06-24,121.0,122.562,118.495,121.13,1031825,PVH
2013-06-25,122.24,123.82,121.12,123.42,894000,PVH
2013-06-26,125.31,125.905,123.61,124.15,756212,PVH
2013-06-27,124.3,125.65,124.24,125.01,616088,PVH
2013-06-28,124.54,126.39,124.24,125.05,983121,PVH
2013-07-01,126.65,128.58,126.29,126.91,704080,PVH
2013-07-02,126.57,127.81,125.05,125.58,653680,PVH
2013-07-03,124.31,126.63,124.09,126.04,266753,PVH
2013-07-05,126.71,127.28,125.82,126.86,422310,PVH
2013-07-08,127.5,128.5,127.075,128.28,510413,PVH
2013-07-09,129.0,130.95,128.55,130.86,710815,PVH
2013-07-10,130.64,132.07,130.15,131.94,682602,PVH
2013-07-11,133.62,133.74,130.82,131.48,849333,PVH
2013-07-12,131.43,132.18,130.07,131.18,670529,PVH
2013-07-15,131.42,132.04,130.26,130.61,681129,PVH
2013-07-16,130.57,130.75,127.55,128.04,824123,PVH
2013-07-17,128.57,128.94,126.89,127.32,611731,PVH
2013-07-18,127.55,129.68,127.369,129.41,426219,PVH
2013-07-19,129.38,129.92,128.1,129.65,431856,PVH
2013-07-22,129.46,130.53,129.46,130.0,664631,PVH
2013-07-23,130.25,131.06,128.69,130.94,718183,PVH
2013-07-24,131.17,131.99,130.72,131.2,991732,PVH
2013-07-25,130.92,133.27,130.48,132.4,771850,PVH
2013-07-26,131.17,132.26,131.0,132.16,423004,PVH
2013-07-29,132.25,132.87,131.56,131.96,411965,PVH
2013-07-30,132.36,133.34,131.38,132.15,315366,PVH
2013-07-31,132.92,133.655,131.71,131.79,459214,PVH
2013-08-01,133.51,134.76,133.18,134.39,537092,PVH
2013-08-02,134.1,134.98,132.31,133.6,479250,PVH
2013-08-05,133.29,134.57,131.96,133.73,578959,PVH
2013-08-06,134.05,134.05,131.0,132.51,628044,PVH
2013-08-07,130.44,132.41,128.7201,130.01,873586,PVH
2013-08-08,131.02,131.3599,129.69,129.82,515994,PVH
2013-08-09,129.72,131.13,129.05,130.03,316908,PVH
2013-08-12,130.05,133.6,129.56,132.63,486012,PVH
2013-08-13,132.41,133.359,131.21,131.93,549865,PVH
2013-08-14,131.79,132.59,128.5505,128.58,808981,PVH
2013-08-15,127.58,128.56,125.95,126.82,589551,PVH
2013-08-16,126.31,128.01,126.2,127.05,527716,PVH
2013-08-19,126.61,128.09,125.71,125.82,444553,PVH
2013-08-20,125.91,130.26,125.622,129.39,566988,PVH
2013-08-21,129.02,131.19,128.8,130.26,749146,PVH
2013-08-22,130.52,131.0,129.71,130.87,508342,PVH
2013-08-23,130.89,131.0,129.12,130.47,535455,PVH
2013-08-26,130.29,130.725,129.09,129.32,577067,PVH
2013-08-27,127.57,130.06,127.53,128.01,615736,PVH
2013-08-28,127.82,128.574,126.63,127.41,358857,PVH
2013-08-29,127.17,129.45,127.11,128.93,338700,PVH
2013-08-30,129.01,129.44,127.96,128.75,375948,PVH
2013-09-03,130.41,130.91,128.6,129.34,309580,PVH
2013-09-04,129.27,131.1,129.16,130.51,651360,PVH
2013-09-05,130.76,131.0,128.96,129.3,791604,PVH
2013-09-06,129.9,130.95,127.63,129.97,851208,PVH
2013-09-09,130.3,132.29,129.28,132.11,1198441,PVH
2013-09-10,127.04,128.0,122.77,124.66,4137002,PVH
2013-09-11,124.44,124.74,121.15,122.8,1905973,PVH
2013-09-12,122.51,123.83,121.07,123.76,1163294,PVH
2013-09-13,124.35,124.9399,123.76,124.45,682631,PVH
2013-09-16,125.53,125.92,123.51,123.74,771871,PVH
2013-09-17,123.92,124.57,122.43,122.71,978711,PVH
2013-09-18,122.93,126.73,122.77,126.44,810517,PVH
2013-09-19,126.53,128.01,126.39,127.0,719485,PVH
2013-09-20,127.0,127.035,125.03,125.09,817023,PVH
2013-09-23,123.99,124.36,121.33,122.57,1135161,PVH
2013-09-24,122.25,124.06,121.41,123.1,1424182,PVH
2013-09-25,122.88,123.233,119.42,119.75,1386327,PVH
2013-09-26,120.18,121.33,119.37,119.81,889918,PVH
2013-09-27,119.56,119.56,116.91,118.51,1489147,PVH
2013-09-30,117.44,119.27,116.64,118.69,1076555,PVH
2013-10-01,118.36,118.86,115.12,115.21,1702049,PVH
2013-10-02,115.17,117.63,114.52,117.55,1426818,PVH
2013-10-03,121.19,125.785,120.21,122.69,3002862,PVH
2013-10-04,122.69,124.26,121.3301,123.95,1469427,PVH
2013-10-07,123.06,123.15,121.52,121.73,893566,PVH
2013-10-08,121.58,121.85,117.6,117.69,1265107,PVH
2013-10-09,117.7,118.53,115.63,117.97,969323,PVH
2013-10-10,119.38,120.05,118.77,119.88,653936,PVH
2013-10-11,119.59,119.99,118.21,118.92,517496,PVH
2013-10-14,118.74,119.23,117.575,119.04,418837,PVH
2013-10-15,118.91,119.41,117.44,119.13,866887,PVH
2013-10-16,119.53,122.35,119.33,120.84,1005899,PVH
2013-10-17,120.11,121.2,119.9,120.2,480410,PVH
2013-10-18,121.05,122.55,120.66,122.42,813745,PVH
2013-10-21,122.67,123.19,121.97,123.15,1000996,PVH
2013-10-22,123.09,124.62,122.51,122.95,969408,PVH
2013-10-23,122.51,122.97,121.02,121.36,814654,PVH
2013-10-24,121.36,122.39,118.9,119.05,1279024,PVH
2013-10-25,119.53,119.87,118.39,118.55,853951,PVH
2013-10-28,118.55,121.72,118.32,120.89,822400,PVH
2013-10-29,121.41,123.34,120.8,123.23,852214,PVH
2013-10-30,123.66,127.16,123.4,124.75,1116560,PVH
2013-10-31,124.4,125.37,123.52,124.57,638718,PVH
2013-11-01,124.84,125.71,124.03,124.53,511076,PVH
2013-11-04,125.23,126.07,124.9575,125.68,398329,PVH
2013-11-05,125.54,125.64,124.68,124.84,492657,PVH
2013-11-06,125.94,126.54,124.9,126.07,607217,PVH
2013-11-07,126.95,127.29,124.445,124.64,492027,PVH
2013-11-08,124.46,125.65,124.41,125.57,373640,PVH
2013-11-11,125.92,127.11,125.5,126.81,380585,PVH
2013-11-12,126.99,127.45,125.76,127.19,465820,PVH
2013-11-13,128.32,133.59,127.49,132.9,1470948,PVH
2013-11-14,132.74,133.83,131.4701,133.43,668747,PVH
2013-11-15,133.5,133.78,131.938,133.05,488384,PVH
2013-11-18,133.57,134.15,131.47,132.03,583495,PVH
2013-11-19,131.7,133.06,131.245,131.71,320363,PVH
2013-11-20,132.85,132.85,130.1,130.71,512162,PVH
2013-11-21,131.32,131.61,130.82,131.27,393059,PVH
2013-11-22,131.63,132.99,131.166,132.01,695819,PVH
2013-11-25,132.53,133.74,131.9475,132.8,718253,PVH
2013-11-26,133.2,135.26,133.0,134.49,693619,PVH
2013-11-27,134.38,135.43,133.58,134.84,326851,PVH
2013-11-29,134.71,135.19,133.15,133.92,243565,PVH
2013-12-02,133.67,133.762,131.26,132.0,699056,PVH
2013-12-03,131.53,133.35,131.2,131.92,577606,PVH
2013-12-04,132.0,132.86,130.47,132.11,611274,PVH
2013-12-05,129.78,131.59,129.78,130.76,588973,PVH
2013-12-06,132.57,132.72,129.43,130.11,1072916,PVH
2013-12-09,130.21,130.7,127.28,127.43,1862254,PVH
2013-12-10,125.72,134.33,125.72,131.87,2673490,PVH
2013-12-11,132.15,133.91,130.41,130.69,1242542,PVH
2013-12-12,130.0,130.16,127.93,128.0,1242951,PVH
2013-12-13,128.39,129.17,126.97,129.06,743032,PVH
2013-12-16,130.66,131.42,129.82,130.48,1247766,PVH
2013-12-17,130.8,132.31,130.39,131.41,1006960,PVH
2013-12-18,131.07,132.74,130.0,132.63,833296,PVH
2013-12-19,132.53,134.65,130.9,130.98,1070628,PVH
2013-12-20,131.67,131.785,130.75,130.88,1031490,PVH
2013-12-23,132.0,134.715,132.0,134.39,810884,PVH
2013-12-24,134.45,134.95,133.5,134.44,209509,PVH
2013-12-26,134.42,136.32,134.02,134.97,352317,PVH
2013-12-27,134.79,135.53,134.06,134.5,320956,PVH
2013-12-30,134.38,135.09,133.54,134.69,349497,PVH
2013-12-31,134.73,136.31,134.44,136.02,437618,PVH
2014-01-02,135.76,137.66,135.49,136.58,817684,PVH
2014-01-03,136.59,138.94,136.45,137.62,616145,PVH
2014-01-06,137.6,137.99,135.17,135.35,834637,PVH
2014-01-07,136.12,136.45,134.36,135.07,378424,PVH
2014-01-08,135.29,135.565,131.77,132.3,956902,PVH
2014-01-09,133.05,133.6,131.67,133.02,996239,PVH
2014-01-10,133.0,133.47,130.98,132.13,1038997,PVH
2014-01-13,132.0,132.7,129.41,129.55,1100199,PVH
2014-01-14,129.61,130.22,126.15,126.5,1714826,PVH
2014-01-15,125.99,127.14,125.27,126.88,1262659,PVH
2014-01-16,126.18,126.3,124.04,125.14,1058560,PVH
2014-01-17,125.57,126.14,123.61,123.8,784256,PVH
2014-01-21,123.88,124.54,122.08,122.2,867594,PVH
2014-01-22,122.04,123.45,121.26,122.91,683722,PVH
2014-01-23,122.15,122.54,120.25,121.39,1043911,PVH
2014-01-24,120.59,122.19,120.55,120.81,965073,PVH
2014-01-27,120.91,122.23,120.73,121.16,980685,PVH
2014-01-28,121.02,123.0,120.8,122.23,749246,PVH
2014-01-29,121.07,122.28,119.81,120.5,1404919,PVH
2014-01-30,121.74,122.39,121.25,121.45,929322,PVH
2014-01-31,119.81,121.23,119.7,120.87,773319,PVH
2014-02-03,120.64,120.65,115.63,116.59,1534573,PVH
2014-02-04,117.08,119.03,116.4504,116.72,826542,PVH
2014-02-05,116.72,117.59,114.79,117.15,1236761,PVH
2014-02-06,117.34,121.48,117.04,120.7,1051209,PVH
2014-02-07,121.58,123.77,121.41,121.86,905007,PVH
2014-02-10,121.63,122.065,119.09,120.78,878265,PVH
2014-02-11,120.8,121.19,119.06,120.32,1468047,PVH
2014-02-12,120.81,121.58,117.2,117.54,1415719,PVH
2014-02-13,117.4,120.15,116.9,119.46,982479,PVH
2014-02-14,119.0,119.43,117.87,118.25,936314,PVH
2014-02-18,118.5,119.33,116.99,117.58,1104959,PVH
2014-02-19,117.57,118.84,117.21,118.2,842158,PVH
2014-02-20,118.07,118.83,117.16,118.09,862615,PVH
2014-02-21,118.09,122.63,118.09,121.24,1928797,PVH
2014-02-24,122.0,124.21,121.04,123.18,1331638,PVH
2014-02-25,122.99,127.05,122.98,125.52,2018296,PVH
2014-02-26,126.29,126.79,125.11,125.75,1084601,PVH
2014-02-27,125.68,126.57,125.28,126.21,793335,PVH
2014-02-28,125.99,126.76,125.41,126.43,677046,PVH
2014-03-03,125.22,126.114,124.51,125.0,710503,PVH
2014-03-04,126.25,127.05,126.05,126.34,593085,PVH
2014-03-05,126.36,126.72,124.99,125.67,559576,PVH
2014-03-06,125.73,126.36,125.14,125.85,502216,PVH
2014-03-07,126.11,127.2499,125.66,126.3,883166,PVH
2014-03-10,126.3,126.72,124.16,124.71,732297,PVH
2014-03-11,125.0,125.2,122.43,122.74,1021550,PVH
2014-03-12,122.49,123.21,121.42,122.04,996978,PVH
2014-03-13,118.95,119.97,115.02,115.04,3604714,PVH
2014-03-14,114.63,116.75,114.101,115.04,1741298,PVH
2014-03-17,115.66,116.53,114.57,116.33,2075993,PVH
2014-03-18,118.29,120.44,117.76,119.06,1099243,PVH
2014-03-19,119.27,119.73,117.59,118.45,820162,PVH
2014-03-20,117.94,119.46,117.73,119.12,718564,PVH
2014-03-21,120.07,120.5,118.524,119.88,1416580,PVH
2014-03-24,114.23,120.46,114.23,119.29,1150298,PVH
2014-03-25,119.29,119.77,116.4321,117.25,2332584,PVH
2014-03-26,125.06,125.89,120.73,121.43,4693197,PVH
2014-03-27,122.59,125.25,121.89,123.08,2852274,PVH
2014-03-28,124.1,124.13,122.782,123.81,1151597,PVH
2014-03-31,123.87,125.24,123.18,124.77,1794069,PVH
2014-04-01,126.17,127.17,125.39,125.92,1264421,PVH
2014-04-02,125.82,126.71,125.1,125.73,931894,PVH
2014-04-03,126.46,126.85,124.12,124.53,1191474,PVH
2014-04-04,126.01,126.465,123.81,124.97,1925704,PVH
2014-04-07,124.47,125.02,122.3304,122.57,1289639,PVH
2014-04-08,122.5,123.69,122.22,123.49,1336020,PVH
2014-04-09,123.53,125.45,123.52,125.18,1283082,PVH
2014-04-10,125.5,126.26,123.38,123.69,1267901,PVH
2014-04-11,122.69,123.58,121.64,121.71,1761404,PVH
2014-04-14,122.28,123.25,121.34,122.34,639395,PVH
2014-04-15,122.5,123.46,120.99,121.95,728954,PVH
2014-04-16,122.93,124.06,122.3,124.05,871265,PVH
2014-04-17,123.88,124.65,122.54,122.59,616579,PVH
2014-04-21,122.75,122.868,121.16,121.39,638367,PVH
2014-04-22,121.72,122.3,120.49,121.48,603532,PVH
2014-04-23,121.59,122.67,121.01,121.05,559319,PVH
2014-04-24,121.77,121.94,120.05,120.95,762439,PVH
2014-04-25,121.46,122.86,121.185,122.24,901149,PVH
2014-04-28,122.91,125.38,122.37,124.26,1166484,PVH
2014-04-29,124.24,125.535,123.48,125.43,819649,PVH
2014-04-30,125.45,125.86,123.78,125.57,753896,PVH
2014-05-01,125.47,127.04,125.075,126.6,739959,PVH
2014-05-02,126.89,128.7,126.3,128.22,1092946,PVH
2014-05-05,127.43,128.253,125.84,128.16,706992,PVH
2014-05-06,127.69,128.22,126.6,126.66,918707,PVH
2014-05-07,127.08,127.5,124.95,127.38,781812,PVH
2014-05-08,127.58,130.66,126.83,129.51,1919477,PVH
2014-05-09,127.68,130.45,127.37,130.25,776530,PVH
2014-05-12,130.95,133.12,130.35,132.88,808954,PVH
2014-05-13,132.97,133.89,132.05,132.64,604416,PVH
2014-05-14,132.25,132.97,131.43,131.89,770282,PVH
2014-05-15,131.65,131.7,129.72,130.6,767912,PVH
2014-05-16,130.97,133.12,130.56,133.05,917592,PVH
2014-05-19,132.74,133.72,132.2,133.66,697521,PVH
2014-05-20,133.0,133.35,130.25,130.51,681395,PVH
2014-05-21,131.06,131.5499,129.92,131.43,528533,PVH
2014-05-22,130.86,132.2,130.15,131.17,542123,PVH
2014-05-23,131.51,131.65,130.71,131.48,453018,PVH
2014-05-27,132.07,132.95,131.67,132.85,692640,PVH
2014-05-28,132.75,132.75,130.12,130.95,949795,PVH
2014-05-29,131.0,132.06,130.72,132.03,553200,PVH
2014-05-30,132.04,132.53,131.16,131.63,579361,PVH
2014-06-02,131.75,131.91,130.65,131.34,871949,PVH
2014-06-03,131.08,132.34,130.02,130.33,1116740,PVH
2014-06-04,129.85,130.94,127.88,130.68,2128639,PVH
2014-06-05,121.84,123.39,119.57,120.09,5433017,PVH
2014-06-06,120.1,120.62,119.11,119.68,1741005,PVH
2014-06-09,119.68,122.38,119.56,121.57,1850889,PVH
2014-06-10,121.05,121.51,119.93,120.07,1102419,PVH
2014-06-11,120.25,120.49,118.38,118.55,1126820,PVH
2014-06-12,118.41,118.78,116.58,117.12,1210335,PVH
2014-06-13,117.02,117.48,115.93,116.5,1386507,PVH
2014-06-16,116.09,117.0,115.9,116.6,855253,PVH
2014-06-17,116.27,116.85,116.012,116.64,846366,PVH
2014-06-18,116.81,117.56,115.9,117.03,829514,PVH
2014-06-19,117.0,117.302,115.84,116.17,755811,PVH
2014-06-20,116.23,116.71,114.81,115.19,1085091,PVH
2014-06-23,114.98,115.35,114.25,114.7,878095,PVH
2014-06-24,114.62,115.66,113.99,114.04,1445813,PVH
2014-06-25,114.57,116.35,114.12,116.22,673839,PVH
2014-06-26,116.02,117.54,115.61,116.55,1413415,PVH
2014-06-27,116.64,118.21,116.59,117.5,696823,PVH
2014-06-30,117.23,117.56,115.71,116.6,1556212,PVH
2014-07-01,117.25,118.08,116.92,117.71,637830,PVH
2014-07-02,117.18,118.5,117.02,117.88,609174,PVH
2014-07-03,118.31,119.65,118.135,119.6,790903,PVH
2014-07-07,119.38,119.62,117.73,117.99,737195,PVH
2014-07-08,117.81,117.905,116.43,116.69,661176,PVH
2014-07-09,117.29,117.58,116.6,117.11,1043591,PVH
2014-07-10,116.27,116.54,114.85,114.9,827413,PVH
2014-07-11,114.99,115.005,111.96,112.17,1811110,PVH
2014-07-14,112.73,114.09,112.3,112.66,957743,PVH
2014-07-15,111.97,112.94,111.21,111.72,895908,PVH
2014-07-16,112.03,112.52,110.17,110.32,1084100,PVH
2014-07-17,110.68,111.14,110.19,110.85,631858,PVH
2014-07-18,110.68,111.14,110.19,110.85,631858,PVH
2014-07-21,110.5,111.09,110.11,110.17,531960,PVH
2014-07-22,110.44,111.18,110.19,110.8,499534,PVH
2014-07-23,110.88,112.03,110.33,111.82,544198,PVH
2014-07-24,112.32,114.34,112.17,114.07,927613,PVH
2014-07-25,113.62,114.49,113.15,113.35,569858,PVH
2014-07-28,112.96,114.6,112.96,113.83,798298,PVH
2014-07-29,113.75,114.13,112.28,112.3,603601,PVH
2014-07-30,112.94,113.32,112.0525,113.19,752108,PVH
2014-07-31,112.34,112.65,110.1,110.18,722245,PVH
2014-08-01,108.0,108.47,107.35,107.87,989825,PVH
2014-08-04,108.0,108.47,107.35,107.87,989825,PVH
2014-08-05,107.55,110.1,107.047,109.28,769500,PVH
2014-08-06,108.19,110.61,108.19,110.47,936312,PVH
2014-08-07,111.29,111.29,109.405,109.54,634760,PVH
2014-08-08,109.77,114.54,109.5,114.43,1342714,PVH
2014-08-11,114.89,116.2558,114.64,115.15,1510841,PVH
2014-08-12,115.11,116.7,114.17,114.27,833532,PVH
2014-08-13,113.75,113.75,111.51,112.19,1243112,PVH
2014-08-14,112.1,113.07,112.007,112.66,730173,PVH
2014-08-15,112.9,112.96,110.0,110.5,855160,PVH
2014-08-18,111.27,112.84,111.23,112.54,841099,PVH
2014-08-19,112.51,114.46,112.51,113.65,1186732,PVH
2014-08-20,113.48,115.86,113.255,115.77,975987,PVH
2014-08-21,115.77,116.0,113.97,114.04,697499,PVH
2014-08-22,114.16,117.72,114.16,117.58,1255759,PVH
2014-08-25,118.0,118.36,117.04,118.02,756459,PVH
2014-08-26,117.8,119.29,117.545,118.42,1234857,PVH
2014-08-27,117.96,118.29,116.88,118.26,915618,PVH
2014-08-28,117.5,117.52,116.27,117.46,760870,PVH
2014-08-29,117.75,118.0,116.11,116.74,416494,PVH
2014-09-02,116.97,117.551,115.07,116.33,957396,PVH
2014-09-03,116.93,117.3,116.033,117.13,1443195,PVH
2014-09-04,126.54,130.0,126.49,128.38,4049995,PVH
2014-09-05,126.85,129.37,126.225,128.06,1736940,PVH
2014-09-08,128.0,128.825,127.04,127.77,775437,PVH
2014-09-09,127.66,127.94,125.86,126.87,979751,PVH
2014-09-10,126.17,126.85,125.102,126.55,898657,PVH
2014-09-11,126.38,126.99,125.44,125.85,540586,PVH
2014-09-12,126.3,127.0,125.38,126.77,883870,PVH
2014-09-15,126.44,127.0,125.1,125.98,603721,PVH
2014-09-16,125.51,126.87,124.23,126.43,530655,PVH
2014-09-17,127.0,127.77,126.15,126.82,484497,PVH
2014-09-18,127.1,127.37,126.22,127.16,511788,PVH
2014-09-19,127.89,127.99,125.61,125.98,568931,PVH
2014-09-22,125.17,125.48,122.87,123.92,568275,PVH
2014-09-23,123.74,124.69,122.76,122.81,427437,PVH
2014-09-24,122.78,123.76,121.81,123.7,710199,PVH
2014-09-25,123.17,123.7,121.92,122.35,706606,PVH
2014-09-26,123.19,123.95,122.23,122.98,503031,PVH
2014-09-29,121.87,123.16,121.78,122.28,523166,PVH
2014-09-30,122.25,122.79,120.35,121.15,681274,PVH
2014-10-01,121.22,121.55,119.43,120.24,625194,PVH
2014-10-02,120.2,122.19,119.4,121.93,575418,PVH
2014-10-03,122.56,123.56,121.33,121.5,780892,PVH
2014-10-06,121.63,122.14,120.04,120.12,488436,PVH
2014-10-07,119.79,120.87,118.96,120.17,883818,PVH
2014-10-08,120.39,121.46,118.45,120.1,1479551,PVH
2014-10-09,120.17,120.84,115.34,115.46,1095482,PVH
2014-10-10,115.46,116.1,113.26,115.83,1190212,PVH
2014-10-13,115.49,116.05,113.54,113.72,1032458,PVH
2014-10-14,114.0,114.91,112.21,112.49,909734,PVH
2014-10-15,111.08,113.11,109.44,112.82,1145175,PVH
2014-10-16,110.97,113.87,109.66,111.99,1236524,PVH
2014-10-17,112.44,112.48,110.32,110.75,1150010,PVH
2014-10-20,110.19,111.8,109.29,111.63,832876,PVH
2014-10-21,112.19,115.97,112.17,115.57,828034,PVH
2014-10-22,115.45,116.94,114.46,114.5,636662,PVH
2014-10-23,115.75,115.94,113.72,113.99,810318,PVH
2014-10-24,114.0,117.71,113.44,117.0,1652187,PVH
2014-10-27,116.77,116.98,114.87,116.05,476387,PVH
2014-10-28,115.52,115.73,114.15,115.38,582536,PVH
2014-10-29,114.89,116.707,113.61,114.22,843002,PVH
2014-10-30,117.9,118.94,117.28,118.8,629477,PVH
2014-10-31,116.07,116.09,113.57,114.35,688969,PVH
2014-11-03,114.74,115.84,114.14,114.87,764907,PVH
2014-11-04,114.19,114.335,112.54,112.63,612538,PVH
2014-11-05,113.02,113.99,112.1,113.35,576917,PVH
2014-11-06,113.61,117.64,113.16,117.41,707134,PVH
2014-11-07,117.23,118.42,116.5,118.19,673000,PVH
2014-11-10,117.68,118.0,115.79,116.08,851510,PVH
2014-11-11,116.34,116.93,115.66,116.78,671046,PVH
2014-11-12,116.88,119.79,116.63,119.08,1129166,PVH
2014-11-13,117.9,118.94,117.28,118.8,629477,PVH
2014-11-14,119.18,120.035,118.67,119.05,833526,PVH
2014-11-17,119.34,121.88,118.74,121.15,908824,PVH
2014-11-18,121.57,122.35,120.36,121.79,730466,PVH
2014-11-19,121.86,123.81,121.65,123.07,731751,PVH
2014-11-20,122.83,124.66,121.9,123.0,1082601,PVH
2014-11-21,123.91,124.59,121.81,122.45,1025903,PVH
2014-11-24,123.1,124.36,122.76,123.77,859113,PVH
2014-11-25,124.17,125.63,122.68,125.15,1258601,PVH
2014-11-26,125.0,126.13,123.98,124.49,606440,PVH
2014-11-28,124.99,127.43,124.76,127.14,661725,PVH
2014-12-01,126.24,126.32,121.91,122.09,1111808,PVH
2014-12-02,121.7,122.65,121.48,121.82,918284,PVH
2014-12-03,121.9,124.4,121.58,124.4,1632708,PVH
2014-12-04,121.45,125.48,120.61,122.68,1989903,PVH
2014-12-05,122.51,123.6,121.5,122.77,1439575,PVH
2014-12-08,122.38,123.98,121.25,121.49,1042838,PVH
2014-12-09,119.7,123.33,119.15,122.4,1319964,PVH
2014-12-10,122.4,123.43,121.65,122.68,1220075,PVH
2014-12-11,123.85,126.1,123.69,125.56,1301707,PVH
2014-12-12,125.1,127.73,124.7,127.03,1511015,PVH
2014-12-15,127.34,127.92,126.09,126.4,1151202,PVH
2014-12-16,125.94,125.94,121.61,121.69,1172266,PVH
2014-12-17,122.49,123.96,120.7,123.82,858341,PVH
2014-12-18,124.86,124.94,123.14,124.88,943206,PVH
2014-12-19,125.59,125.59,122.11,122.91,862595,PVH
2014-12-22,123.26,124.17,122.69,123.98,439296,PVH
2014-12-23,124.76,127.16,124.51,126.38,753746,PVH
2014-12-24,126.43,126.45,125.375,125.44,232719,PVH
2014-12-26,125.98,126.93,125.66,126.08,246410,PVH
2014-12-29,125.83,128.65,125.56,128.14,695032,PVH
2014-12-30,128.36,128.67,126.95,127.36,613176,PVH
2014-12-31,127.9,129.17,127.23,128.17,598512,PVH
2015-01-02,128.89,129.03,125.62,126.34,733052,PVH
2015-01-05,125.1,125.33,121.305,121.91,1167565,PVH
2015-01-06,119.56,119.8,114.74,116.98,2785325,PVH
2015-01-07,118.45,120.42,118.01,119.97,1093826,PVH
2015-01-08,120.5,122.1365,117.82,119.09,1037179,PVH
2015-01-09,118.94,118.94,117.53,117.88,667714,PVH
2015-01-12,118.0,118.25,116.83,117.74,586933,PVH
2015-01-13,118.0,119.38,116.44,117.96,825805,PVH
2015-01-14,116.35,117.18,114.17,114.72,1199727,PVH
2015-01-15,114.7,114.83,110.7,110.85,1436959,PVH
2015-01-16,110.19,111.56,109.7001,111.42,967019,PVH
2015-01-20,111.58,112.77,109.82,110.93,1218572,PVH
2015-01-21,110.75,112.27,110.192,111.69,875450,PVH
2015-01-22,112.53,114.225,112.21,113.67,1020528,PVH
2015-01-23,113.8,114.165,111.91,112.01,798590,PVH
2015-01-26,111.73,112.1,110.64,110.93,1745753,PVH
2015-01-27,109.85,113.37,109.0,112.68,1867774,PVH
2015-01-28,113.0,113.575,111.58,111.62,796093,PVH
2015-01-29,112.13,113.92,111.61,112.94,690018,PVH
2015-01-30,111.99,113.42,110.13,110.26,995568,PVH
2015-02-02,110.45,111.45,109.05,111.39,845277,PVH
2015-02-03,111.8,113.84,111.52,113.74,897233,PVH
2015-02-04,112.07,112.07,106.19,106.96,2629514,PVH
2015-02-05,106.64,109.41,106.64,108.59,942574,PVH
2015-02-06,109.0,109.905,107.91,108.59,930793,PVH
2015-02-09,107.0,107.09,102.0,103.19,3332870,PVH
2015-02-10,103.61,104.56,101.74,102.51,1485875,PVH
2015-02-11,102.73,104.55,102.01,104.36,1008662,PVH
2015-02-12,104.8,105.75,104.48,105.41,619912,PVH
2015-02-13,106.07,106.69,105.87,106.54,1143107,PVH
2015-02-17,105.96,107.28,104.67,106.75,925077,PVH
2015-02-18,106.15,107.47,105.93,107.27,1091499,PVH
2015-02-19,107.34,109.99,107.21,108.52,1302408,PVH
2015-02-20,108.44,110.23,107.61,110.0,981501,PVH
2015-02-23,110.27,110.85,109.89,110.85,1230209,PVH
2015-02-24,110.8,112.13,110.75,111.68,1420081,PVH
2015-02-25,111.61,111.925,110.71,110.98,1481390,PVH
2015-02-26,111.04,111.96,107.67,107.98,1331498,PVH
2015-02-27,108.0,108.44,106.45,106.53,1572323,PVH
2015-03-02,106.07,108.2,106.01,106.74,1360404,PVH
2015-03-03,104.5,106.24,104.25,105.83,2060105,PVH
2015-03-04,105.64,106.48,105.14,105.76,1040670,PVH
2015-03-05,106.14,106.36,105.29,105.47,682802,PVH
2015-03-06,105.14,105.55,102.4,102.73,1582636,PVH
2015-03-09,102.76,102.965,101.8801,102.71,1234484,PVH
2015-03-10,101.65,101.65,99.46,99.93,2105985,PVH
2015-03-11,100.26,100.92,96.47,96.98,1954229,PVH
2015-03-12,97.18,98.93,96.51,97.86,2168595,PVH
2015-03-13,97.49,98.7,96.88,97.3,1518561,PVH
2015-03-16,97.44,98.7,94.05,94.35,2716281,PVH
2015-03-17,94.15,98.42,93.8,98.29,2557821,PVH
2015-03-18,98.0,102.02,97.94,101.16,2075178,PVH
2015-03-19,101.12,101.99,100.56,101.63,1455742,PVH
2015-03-20,101.69,102.96,101.69,102.44,1298628,PVH
2015-03-23,102.58,105.28,102.51,103.77,1493033,PVH
2015-03-24,104.04,104.235,102.82,103.58,1162363,PVH
2015-03-25,103.52,105.21,103.17,104.03,2617597,PVH
2015-03-26,104.67,107.11,102.17,104.56,3666127,PVH
2015-03-27,105.57,105.59,102.2,103.91,2164408,PVH
2015-03-30,104.7,106.31,104.1101,105.36,999613,PVH
2015-03-31,104.87,107.69,104.5775,106.56,1403024,PVH
2015-04-01,106.68,107.445,105.71,107.4,1394326,PVH
2015-04-02,107.5,108.86,106.87,107.47,1488964,PVH
2015-04-06,106.78,109.86,106.67,109.35,1272700,PVH
2015-04-07,109.27,111.23,109.04,111.05,1217767,PVH
2015-04-08,111.22,111.45,110.32,110.75,1228755,PVH
2015-04-09,111.08,111.98,110.5,111.03,969698,PVH
2015-04-10,110.97,111.31,109.69,110.38,955117,PVH
2015-04-13,110.23,110.23,108.55,108.89,942117,PVH
2015-04-14,108.82,109.89,108.5875,109.75,1296919,PVH
2015-04-15,110.0,110.28,108.69,108.92,1001075,PVH
2015-04-16,108.75,109.9799,107.49,107.64,800621,PVH
2015-04-17,106.12,106.2,103.48,103.74,1771783,PVH
2015-04-20,104.62,104.62,103.39,103.75,1260359,PVH
2015-04-21,103.86,104.48,103.57,103.72,678775,PVH
2015-04-22,103.82,103.97,103.26,103.33,641365,PVH
2015-04-23,103.31,106.13,102.93,105.29,908728,PVH
2015-04-24,105.68,106.01,104.19,104.43,492549,PVH
2015-04-27,104.72,105.41,103.91,104.03,718569,PVH
2015-04-28,103.51,104.42,103.14,103.24,581681,PVH
2015-04-29,102.91,103.62,102.3,102.89,687549,PVH
2015-04-30,102.91,104.08,102.52,103.35,819105,PVH
2015-05-01,103.98,104.35,102.9,103.89,1302030,PVH
2015-05-04,104.15,105.78,104.07,105.65,821436,PVH
2015-05-05,105.94,106.22,105.17,105.71,746897,PVH
2015-05-06,105.7,105.7,103.78,105.0,899490,PVH
2015-05-07,105.06,105.63,103.93,105.5,563582,PVH
2015-05-08,106.39,107.15,105.91,106.06,579192,PVH
2015-05-11,105.87,106.22,105.17,105.69,493670,PVH
2015-05-12,104.99,106.4499,104.41,104.44,645338,PVH
2015-05-13,104.4,104.51,102.54,103.02,1020737,PVH
2015-05-14,103.53,103.74,102.12,103.02,935227,PVH
2015-05-15,103.25,105.29,103.04,104.91,765574,PVH
2015-05-18,105.17,105.968,104.42,105.55,601920,PVH
2015-05-19,105.31,105.8,103.54,104.55,879294,PVH
2015-05-20,104.83,105.54,104.26,104.92,493352,PVH
2015-05-21,104.58,105.87,104.42,105.82,461057,PVH
2015-05-22,105.76,106.57,104.75,106.14,522495,PVH
2015-05-26,105.68,106.124,103.91,104.12,977849,PVH
2015-05-27,103.99,105.61,103.39,103.9,815772,PVH
2015-05-28,103.41,105.98,103.41,104.97,692660,PVH
2015-05-29,105.05,105.41,104.18,104.64,963074,PVH
2015-06-01,104.54,105.72,103.9,104.68,1459682,PVH
2015-06-02,108.62,114.299,108.62,112.09,4506801,PVH
2015-06-03,112.69,115.9,112.47,115.43,1993829,PVH
2015-06-04,114.32,116.91,113.71,115.58,1389910,PVH
2015-06-05,115.72,115.81,113.83,114.43,811188,PVH
2015-06-08,114.28,116.38,114.11,115.69,958133,PVH
2015-06-09,116.04,116.36,114.29,115.52,664996,PVH
2015-06-10,116.32,116.32,113.97,113.99,898408,PVH
2015-06-11,114.27,114.86,111.5,112.51,1473318,PVH
2015-06-12,112.4,113.01,111.65,112.75,692808,PVH
2015-06-15,112.08,112.41,110.65,111.17,909370,PVH
2015-06-16,111.51,113.47,110.59,112.93,1176616,PVH
2015-06-17,112.9,113.37,111.05,112.92,744015,PVH
2015-06-18,113.17,114.2,113.17,113.19,763842,PVH
2015-06-19,113.39,115.1,112.84,114.6,1178612,PVH
2015-06-22,115.32,115.32,113.81,114.64,687350,PVH
2015-06-23,114.48,115.17,114.19,114.86,448153,PVH
2015-06-24,114.8,115.02,113.63,113.69,386418,PVH
2015-06-25,114.38,117.11,114.37,116.25,1043007,PVH
2015-06-26,116.5,117.5,115.301,115.5,1862375,PVH
2015-06-29,114.59,115.55,112.83,112.98,746568,PVH
2015-06-30,113.93,115.82,113.4,115.2,1283177,PVH
2015-07-01,116.14,117.57,113.71,117.24,973116,PVH
2015-07-02,117.5,118.27,116.788,117.81,924478,PVH
2015-07-06,116.79,117.91,115.05,115.91,945122,PVH
2015-07-07,115.91,116.18,112.75,115.74,975280,PVH
2015-07-08,115.3,115.53,112.54,112.88,728901,PVH
2015-07-09,114.0,115.5558,112.81,112.86,740921,PVH
2015-07-10,114.0,114.075,112.57,113.6,1008919,PVH
2015-07-13,114.5,116.72,114.44,116.53,760415,PVH
2015-07-14,116.47,116.91,115.65,115.76,503949,PVH
2015-07-15,115.67,116.248,114.55,114.8,576723,PVH
2015-07-16,115.19,115.91,113.6,115.42,660238,PVH
2015-07-17,115.1,115.54,113.75,114.09,440381,PVH
2015-07-20,114.5,114.895,113.33,114.43,560047,PVH
2015-07-21,114.52,115.63,113.44,114.28,391896,PVH
2015-07-22,114.05,115.26,114.05,115.1,531809,PVH
2015-07-23,115.66,116.48,114.5,114.65,544822,PVH
2015-07-24,115.0,115.46,111.76,113.05,566880,PVH
2015-07-27,112.73,112.76,111.07,111.5,570231,PVH
2015-07-28,112.23,113.86,111.62,113.41,433173,PVH
2015-07-29,113.46,116.0,113.46,115.7,577987,PVH
2015-07-30,115.2,116.46,115.05,116.16,440141,PVH
2015-07-31,116.24,116.628,114.59,116.04,569676,PVH
2015-08-03,115.61,115.76,112.82,114.46,1176700,PVH
2015-08-04,114.77,115.78,113.29,114.54,486615,PVH
2015-08-05,115.77,117.53,115.715,116.88,544525,PVH
2015-08-06,117.31,117.74,114.84,115.21,834235,PVH
2015-08-07,114.75,115.1,112.71,113.8,692973,PVH
2015-08-10,114.86,115.39,113.02,115.12,700577,PVH
2015-08-11,113.84,114.46,112.57,113.67,636706,PVH
2015-08-12,112.46,113.65,111.0,112.33,1095724,PVH
2015-08-13,112.4,112.5,111.0,111.78,1288306,PVH
2015-08-14,111.77,115.2,111.285,114.52,588884,PVH
2015-08-17,114.29,115.61,113.37,115.53,444272,PVH
2015-08-18,115.87,116.84,115.12,116.65,529374,PVH
2015-08-19,115.84,118.31,115.39,117.38,857429,PVH
2015-08-20,115.96,116.55,113.66,114.98,1160409,PVH
2015-08-21,113.68,114.16,111.4,112.28,964256,PVH
2015-08-24,112.26,115.0,104.88,107.35,1746282,PVH
2015-08-25,110.15,113.285,109.05,109.22,2034893,PVH
2015-08-26,111.46,112.44,108.19,111.44,1583504,PVH
2015-08-27,117.17,120.0,115.58,118.17,2789001,PVH
2015-08-28,118.0,119.34,116.27,116.98,1488914,PVH
2015-08-31,116.39,120.11,115.8,118.98,1396167,PVH
2015-09-01,116.34,118.37,115.79,116.81,1241891,PVH
2015-09-02,118.27,118.29,116.03,118.26,798930,PVH
2015-09-03,119.0,120.67,117.13,117.8,975433,PVH
2015-09-04,117.3,118.42,116.4,116.89,765864,PVH
2015-09-08,118.96,119.025,117.09,118.16,1158511,PVH
2015-09-09,119.0,119.69,114.44,114.68,943119,PVH
2015-09-10,114.96,115.93,113.83,114.49,863156,PVH
2015-09-11,113.89,114.83,113.03,114.03,788661,PVH
2015-09-14,113.76,113.92,112.24,112.79,874433,PVH
2015-09-15,112.98,113.6,111.6,113.44,834107,PVH
2015-09-16,113.68,115.84,113.41,115.74,471936,PVH
2015-09-17,115.5,116.99,114.56,114.96,773742,PVH
2015-09-18,113.47,114.17,111.32,111.61,818930,PVH
2015-09-21,112.63,114.28,111.73,113.5,788990,PVH
2015-09-22,111.8,112.76,110.71,112.29,669643,PVH
2015-09-23,112.12,112.54,108.6301,108.81,566303,PVH
2015-09-24,108.3,108.46,105.52,107.1,1475510,PVH
2015-09-25,108.23,108.65,103.7303,104.85,1522358,PVH
2015-09-28,104.21,104.53,98.92,100.05,1118591,PVH
2015-09-29,100.09,100.69,96.26,96.76,1680413,PVH
2015-09-30,98.21,102.06,98.04,101.94,1483677,PVH
2015-10-01,101.81,102.71,99.19,99.94,1098170,PVH
2015-10-02,98.92,101.48,97.27,101.43,711291,PVH
2015-10-05,101.82,103.34,101.05,103.18,727559,PVH
2015-10-06,102.62,103.37,100.28,101.06,724434,PVH
2015-10-07,101.61,101.63,98.17,98.99,973521,PVH
2015-10-08,98.99,102.22,98.02,101.6,977954,PVH
2015-10-09,101.36,101.64,99.55,100.64,696376,PVH
2015-10-12,101.07,101.6,100.08,100.46,570577,PVH
2015-10-13,100.0,101.29,99.0,100.38,626853,PVH
2015-10-14,100.54,102.19,99.45,99.88,942161,PVH
2015-10-15,100.35,100.6,98.37,98.6,1188234,PVH
2015-10-16,99.39,101.27,98.825,101.19,877067,PVH
2015-10-19,100.58,101.34,99.12,100.18,867464,PVH
2015-10-20,100.07,100.91,99.14,99.51,633676,PVH
2015-10-21,100.01,100.22,95.18,95.73,1992931,PVH
2015-10-22,95.94,97.69,95.54,95.93,1715838,PVH
2015-10-23,95.67,95.67,87.12,88.17,3653264,PVH
2015-10-26,88.64,90.67,88.49,89.95,1448898,PVH
2015-10-27,89.69,90.86,89.3,89.49,922950,PVH
2015-10-28,89.95,91.65,88.765,90.69,830753,PVH
2015-10-29,90.34,91.28,89.0,91.0,1167082,PVH
2015-10-30,91.19,91.97,90.69,90.95,1268256,PVH
2015-11-02,90.95,92.58,89.43,92.18,696764,PVH
2015-11-03,92.13,93.97,91.72,92.92,878088,PVH
2015-11-04,93.37,93.955,91.05,92.08,753384,PVH
2015-11-05,95.28,96.16,93.19,94.91,1428323,PVH
2015-11-06,94.75,94.75,91.89,94.24,1066963,PVH
2015-11-09,94.03,94.05,90.85,91.24,1261933,PVH
2015-11-10,90.92,93.11,90.92,92.93,724454,PVH
2015-11-11,89.75,91.2,87.15,88.26,1447031,PVH
2015-11-12,87.74,90.86,87.49,89.38,1350108,PVH
2015-11-13,87.91,87.91,84.37,85.16,1271181,PVH
2015-11-16,84.8,86.9,84.39,86.69,1204691,PVH
2015-11-17,86.67,86.9,84.05,85.1,917734,PVH
2015-11-18,85.51,89.71,85.51,89.57,1201800,PVH
2015-11-19,89.44,90.5,88.6,88.91,615930,PVH
2015-11-20,89.53,92.04,89.53,91.01,1021047,PVH
2015-11-23,90.87,93.095,90.72,92.71,640870,PVH
2015-11-24,91.68,93.11,90.86,92.6,739607,PVH
2015-11-25,92.99,93.2,91.45,92.6,686768,PVH
2015-11-27,92.85,93.42,91.42,93.07,322928,PVH
2015-11-30,92.39,92.6,90.79,91.29,1144942,PVH
2015-12-01,91.24,94.1899,91.02,92.22,1143619,PVH
2015-12-02,92.33,94.88,92.01,93.38,1565264,PVH
2015-12-03,92.29,92.47,82.805,83.02,4705562,PVH
2015-12-04,82.82,83.86,80.33,81.82,2636317,PVH
2015-12-07,81.17,81.17,79.05,80.48,1508979,PVH
2015-12-08,79.44,80.81,78.88,79.75,2684350,PVH
2015-12-09,78.92,80.46,77.85,78.57,1931448,PVH
2015-12-10,78.38,78.87,77.06,77.21,1200032,PVH
2015-12-11,76.31,77.22,75.71,76.17,1368187,PVH
2015-12-14,76.2,77.07,75.45,76.21,2184230,PVH
2015-12-15,77.0,77.67,76.08,76.35,1733557,PVH
2015-12-16,77.01,77.69,75.01,75.84,1874706,PVH
2015-12-17,75.97,76.04,73.38,74.09,3365147,PVH
2015-12-18,74.05,74.52,72.7,73.29,2087954,PVH
2015-12-21,73.54,74.08,72.35,72.89,1153172,PVH
2015-12-22,73.0,73.45,71.99,73.12,1029976,PVH
2015-12-23,73.69,74.42,73.06,73.87,1066188,PVH
2015-12-24,73.87,73.87,72.42,72.79,392717,PVH
2015-12-28,72.8,73.375,72.34,72.92,895853,PVH
2015-12-29,73.63,74.7,73.21,74.3,850583,PVH
2015-12-30,74.06,74.29,73.02,73.15,799962,PVH
2015-12-31,72.97,74.77,72.74,73.65,801756,PVH
2016-01-04,72.72,74.21,72.1,73.49,1353217,PVH
2016-01-05,73.95,74.83,73.1,74.5,1400793,PVH
2016-01-06,73.32,74.37,71.68,72.79,1238771,PVH
2016-01-07,71.68,73.23,70.98,71.44,1569827,PVH
2016-01-08,71.91,72.11,70.21,70.34,1219375,PVH
2016-01-11,70.48,71.46,69.02,69.77,988987,PVH
2016-01-12,70.98,72.404,69.18,70.07,970815,PVH
2016-01-13,70.56,71.68,69.86,69.95,1324892,PVH
2016-01-14,69.93,69.93,67.66,68.78,915903,PVH
2016-01-15,66.96,69.18,66.41,68.35,2067055,PVH
2016-01-19,68.63,69.14,65.92,66.41,2682248,PVH
2016-01-20,65.5,66.93,64.16,66.44,1853221,PVH
2016-01-21,66.52,69.82,65.87,68.68,1060933,PVH
2016-01-22,69.75,70.459,68.67,69.83,728941,PVH
2016-01-25,69.51,69.73,67.26,67.58,944077,PVH
2016-01-26,68.19,70.54,67.92,69.57,1007750,PVH
2016-01-27,69.2,71.19,68.85,69.45,738778,PVH
2016-01-28,70.48,71.02,68.43,69.3,907458,PVH
2016-01-29,69.66,73.42,69.27,73.38,1173440,PVH
2016-02-01,72.37,74.16,71.32,73.17,1123109,PVH
2016-02-02,79.09,79.11,74.68,75.15,3783480,PVH
2016-02-03,76.06,79.68,75.69,79.26,2492255,PVH
2016-02-04,78.17,78.17,76.15,77.42,2115624,PVH
2016-02-05,76.77,77.61,74.64,74.92,1754508,PVH
2016-02-08,74.1,74.1,70.39,71.88,1465879,PVH
2016-02-09,71.16,72.14,68.96,71.09,1521102,PVH
2016-02-10,71.74,72.48,71.38,71.58,949399,PVH
2016-02-11,70.86,71.5,69.33,70.46,847865,PVH
2016-02-12,71.47,73.56,70.57,73.35,858141,PVH
2016-02-16,74.32,74.48,72.74,73.92,1035542,PVH
2016-02-17,75.1,75.97,73.51,75.92,1281389,PVH
2016-02-18,75.51,77.02,74.43,76.38,1168002,PVH
2016-02-19,74.62,75.16,71.88,74.99,1284792,PVH
2016-02-22,75.45,77.05,75.21,76.38,800761,PVH
2016-02-23,76.75,79.26,75.5839,77.73,1292166,PVH
2016-02-24,76.87,77.25,75.393,76.85,1381822,PVH
2016-02-25,77.05,80.28,76.79,80.25,1340163,PVH
2016-02-26,80.94,80.94,78.59,79.69,1065331,PVH
2016-02-29,79.83,80.95,78.98,79.15,715860,PVH
2016-03-01,80.09,82.84,79.0993,82.51,1218089,PVH
2016-03-02,81.78,84.51,81.52,84.35,1223992,PVH
2016-03-03,83.95,85.49,83.91,85.45,900280,PVH
2016-03-04,85.46,87.6,85.15,85.95,1008066,PVH
2016-03-07,85.49,86.63,85.37,86.23,912832,PVH
2016-03-08,85.39,86.63,84.0,84.18,1102915,PVH
2016-03-09,84.78,85.3,83.115,85.01,654915,PVH
2016-03-10,85.29,86.29,84.05,85.6,732301,PVH
2016-03-11,86.76,87.56,86.03,87.46,758996,PVH
2016-03-14,87.52,88.44,87.0,87.88,668365,PVH
2016-03-15,87.31,88.01,86.78,87.98,683723,PVH
2016-03-16,87.48,88.17,86.35,87.78,836364,PVH
2016-03-17,87.78,89.41,87.2,89.21,989881,PVH
2016-03-18,89.53,89.53,87.84,88.28,1435052,PVH
2016-03-21,88.3,90.81,88.3,90.57,1558652,PVH
2016-03-22,89.5,89.6,87.55,88.99,1523687,PVH
2016-03-23,88.3,88.96,87.42,87.63,1677780,PVH
2016-03-24,92.43,95.25,90.69,94.29,3632285,PVH
2016-03-28,94.8,97.05,94.45,96.52,1521500,PVH
2016-03-29,96.59,98.15,96.0,97.75,1336580,PVH
2016-03-30,99.35,99.55,97.15,98.92,1272171,PVH
2016-03-31,98.69,100.0,98.5,99.06,1127100,PVH
2016-04-01,98.68,99.79,97.66,99.39,1115164,PVH
2016-04-04,99.16,99.49,96.82,97.66,1023116,PVH
2016-04-05,96.8,97.72,96.34,96.49,1010500,PVH
2016-04-06,96.58,97.06,95.14,96.5,1231117,PVH
2016-04-07,95.73,96.67,94.42,95.22,1257319,PVH
2016-04-08,95.53,95.84,92.44,93.05,1229260,PVH
2016-04-11,93.13,94.53,93.05,93.21,1111440,PVH
2016-04-12,93.0,93.75,91.39,93.62,1319121,PVH
2016-04-13,94.11,95.66,94.11,94.93,1138478,PVH
2016-04-14,94.93,95.73,94.5,94.93,636329,PVH
2016-04-15,94.81,96.27,94.66,95.37,756811,PVH
2016-04-18,94.73,96.5,94.43,95.43,672099,PVH
2016-04-19,95.89,95.945,94.01,95.25,867475,PVH
2016-04-20,94.94,96.03,94.32,95.59,595882,PVH
2016-04-21,96.12,97.51,95.255,96.37,702749,PVH
2016-04-22,96.8,97.56,95.6,96.08,709310,PVH
2016-04-25,95.49,95.53,94.53,95.24,673941,PVH
2016-04-26,95.69,97.7,95.62,97.69,751640,PVH
2016-04-27,97.32,98.22,97.0,97.85,517716,PVH
2016-04-28,97.62,97.86,95.21,95.51,568515,PVH
2016-04-29,95.76,95.93,93.91,95.6,899491,PVH
2016-05-02,96.0,97.16,94.14,96.91,524067,PVH
2016-05-03,96.42,96.9,95.7,95.95,752750,PVH
2016-05-04,95.44,96.26,94.9,95.54,733952,PVH
2016-05-05,95.08,95.3286,91.19,91.5,1968276,PVH
2016-05-06,91.48,92.06,90.46,91.4,1236966,PVH
2016-05-09,91.51,92.66,90.8,91.65,536312,PVH
2016-05-10,91.38,92.92,89.83,89.96,1280764,PVH
2016-05-11,86.63,86.63,83.01,83.15,3035057,PVH
2016-05-12,84.06,85.07,82.1,84.16,3356812,PVH
2016-05-13,83.38,85.65,82.56,83.45,1380943,PVH
2016-05-16,83.92,86.3,83.21,85.75,1458694,PVH
2016-05-17,85.33,88.05,84.43,86.65,2212458,PVH
2016-05-18,85.95,86.71,84.85,85.96,1359614,PVH
2016-05-19,86.22,88.65,85.19,86.42,1035913,PVH
2016-05-20,86.92,89.2,85.64,88.96,1924840,PVH
2016-05-23,88.76,89.22,87.21,88.11,1275938,PVH
2016-05-24,88.25,89.68,87.9,89.02,1422650,PVH
2016-05-25,88.79,89.86,87.96,89.83,2178602,PVH
2016-05-26,96.13,96.67,93.52,93.73,3016468,PVH
2016-05-27,93.96,95.45,93.6075,94.54,1320340,PVH
2016-05-31,94.07,94.54,93.08,93.8,1225481,PVH
2016-06-01,93.6,95.56,93.495,95.45,1141161,PVH
2016-06-02,95.33,97.33,94.98,97.33,1342697,PVH
2016-06-03,97.03,97.23,95.79,96.85,613810,PVH
2016-06-06,96.66,97.51,96.08,96.79,758446,PVH
2016-06-07,95.66,97.67,94.535,97.2,810218,PVH
2016-06-08,97.14,97.7,96.2,96.8,993523,PVH
2016-06-09,96.05,97.39,95.225,97.21,796135,PVH
2016-06-10,97.1,97.11,95.84,96.65,903888,PVH
2016-06-13,96.28,97.13,95.16,95.22,672943,PVH
2016-06-14,94.66,95.61,93.93,94.38,1347553,PVH
2016-06-15,95.33,99.5,95.0,97.38,1611487,PVH
2016-06-16,96.59,96.85,95.28,96.72,849494,PVH
2016-06-17,96.85,98.86,95.87,98.63,1101899,PVH
2016-06-20,99.05,101.85,99.04,100.44,962611,PVH
2016-06-21,101.15,101.63,100.14,101.48,698962,PVH
2016-06-22,101.15,102.77,100.68,100.77,781665,PVH
2016-06-23,101.86,103.36,101.76,102.74,818012,PVH
2016-06-24,97.13,98.36,93.31,93.55,2999115,PVH
2016-06-27,92.2,92.2,83.8,84.91,4366785,PVH
2016-06-28,87.51,89.75,87.51,89.58,2102520,PVH
2016-06-29,90.64,93.27,90.64,92.82,1688682,PVH
2016-06-30,92.68,94.33,92.05,94.23,1136461,PVH
2016-07-01,94.39,96.04,94.0,95.03,863211,PVH
2016-07-05,94.64,94.71,91.74,92.45,842080,PVH
2016-07-06,92.16,94.57,91.31,94.55,1067236,PVH
2016-07-07,94.62,95.605,93.56,94.91,894359,PVH
2016-07-08,96.15,98.2,95.8,97.32,970494,PVH
2016-07-11,97.85,98.87,97.43,97.75,644214,PVH
2016-07-12,98.87,99.99,98.79,99.4,1365197,PVH
2016-07-13,99.45,99.58,97.84,98.58,665383,PVH
2016-07-14,99.94,99.96,98.44,98.77,357779,PVH
2016-07-15,99.05,99.73,98.35,98.51,604074,PVH
2016-07-18,98.61,99.71,98.055,99.07,654112,PVH
2016-07-19,99.0,99.03,97.7,98.27,388510,PVH
2016-07-20,99.1,100.74,99.1,100.19,628124,PVH
2016-07-21,99.94,101.2,98.96,99.6,629243,PVH
2016-07-22,99.17,100.53,97.8,99.8,758981,PVH
2016-07-25,99.61,100.77,99.06,100.6,595332,PVH
2016-07-26,100.54,102.93,100.54,101.12,804497,PVH
2016-07-27,101.59,101.97,99.28,100.47,809606,PVH
2016-07-28,100.44,100.54,98.42,99.62,651875,PVH
2016-07-29,99.46,101.31,98.58,101.06,814210,PVH
2016-08-01,100.85,101.13,99.33,99.92,686623,PVH
2016-08-02,99.76,99.76,96.16,96.51,638148,PVH
2016-08-03,94.95,96.225,92.83,95.69,1347068,PVH
2016-08-04,96.1,98.0,96.1,96.47,661219,PVH
2016-08-05,97.35,99.18,96.58,98.63,817506,PVH
2016-08-08,99.06,100.38,98.22,98.5,589469,PVH
2016-08-09,98.0,98.14,96.4,96.59,607151,PVH
2016-08-10,97.78,99.55,97.25,98.14,626454,PVH
2016-08-11,101.94,103.905,99.75,103.05,1540573,PVH
2016-08-12,102.61,104.22,102.32,104.0,644731,PVH
2016-08-15,104.06,105.52,104.06,105.05,419869,PVH
2016-08-16,105.04,105.62,104.35,105.18,487937,PVH
2016-08-17,104.95,105.69,104.001,105.05,856756,PVH
2016-08-18,105.3,107.05,105.0,106.5,955300,PVH
2016-08-19,106.16,108.27,106.08,107.99,886058,PVH
2016-08-22,107.8,108.0,106.61,107.22,744071,PVH
2016-08-23,108.52,110.72,107.9,109.55,1294821,PVH
2016-08-24,110.0,110.01,107.53,108.82,1555576,PVH
2016-08-25,110.18,111.75,105.16,107.37,2452504,PVH
2016-08-26,107.93,110.185,106.605,107.58,1314862,PVH
2016-08-29,107.46,109.72,107.37,108.73,616157,PVH
2016-08-30,108.08,108.55,106.825,107.92,788785,PVH
2016-08-31,107.92,108.6,106.15,107.76,974387,PVH
2016-09-01,107.84,108.81,107.05,108.18,750109,PVH
2016-09-02,108.24,109.68,108.04,108.56,509987,PVH
2016-09-06,108.56,108.92,107.3,108.39,763492,PVH
2016-09-07,108.53,110.41,108.09,110.19,867049,PVH
2016-09-08,109.18,110.4,108.52,108.77,785031,PVH
2016-09-09,107.78,108.445,106.49,107.15,912281,PVH
2016-09-12,107.33,108.98,106.4,108.65,889645,PVH
2016-09-13,107.65,108.8,105.95,106.73,710892,PVH
2016-09-14,106.49,108.59,106.38,106.93,875645,PVH
2016-09-15,105.73,107.59,105.27,107.48,855427,PVH
2016-09-16,106.65,107.445,106.12,107.19,929373,PVH
2016-09-19,108.12,108.8,107.15,108.05,827789,PVH
2016-09-20,108.8,109.78,107.39,107.87,555954,PVH
2016-09-21,108.09,109.51,107.9,109.28,840108,PVH
2016-09-22,109.75,109.98,107.94,108.81,770006,PVH
2016-09-23,108.77,110.03,108.54,108.6,500457,PVH
2016-09-26,108.16,108.32,105.73,105.8,602711,PVH
2016-09-27,105.85,107.26,105.04,106.37,703390,PVH
2016-09-28,106.61,107.06,105.741,106.83,542024,PVH
2016-09-29,106.48,108.26,106.17,106.66,886777,PVH
2016-09-30,107.99,111.93,107.925,110.5,1612707,PVH
2016-10-03,110.29,112.61,109.731,111.54,1168989,PVH
2016-10-04,111.86,112.92,111.18,112.19,849774,PVH
2016-10-05,112.41,112.7,111.13,111.17,655112,PVH
2016-10-06,110.95,112.14,110.26,111.91,689157,PVH
2016-10-07,112.8,114.42,112.4308,114.0,1182902,PVH
2016-10-10,114.42,115.4,113.82,113.97,1053433,PVH
2016-10-11,113.86,114.18,112.59,112.64,837720,PVH
2016-10-12,112.9,112.98,111.44,111.46,867882,PVH
2016-10-13,110.36,111.88,108.93,111.31,777502,PVH
2016-10-14,111.94,112.04,109.8901,110.34,569797,PVH
2016-10-17,110.65,111.28,109.78,110.44,721260,PVH
2016-10-18,111.61,111.71,110.17,110.22,681275,PVH
2016-10-19,110.84,111.935,110.29,111.33,843529,PVH
2016-10-20,110.57,110.93,109.92,110.51,462134,PVH
2016-10-21,109.36,109.61,108.71,109.36,645345,PVH
2016-10-24,109.47,110.47,108.47,108.77,685359,PVH
2016-10-25,107.27,107.27,105.065,105.53,1377938,PVH
2016-10-26,105.16,106.46,105.16,105.57,890661,PVH
2016-10-27,105.95,106.3,104.92,105.1,913643,PVH
2016-10-28,105.82,106.68,105.0,105.89,809585,PVH
2016-10-31,105.9,107.12,105.1,106.98,791576,PVH
2016-11-01,107.57,108.43,105.59,106.53,749399,PVH
2016-11-02,105.59,108.2,105.59,106.73,820547,PVH
2016-11-03,107.28,107.28,102.74,102.87,1123407,PVH
2016-11-04,103.04,106.33,102.8,104.32,962786,PVH
2016-11-07,106.03,107.96,105.72,107.7,802141,PVH
2016-11-08,107.53,107.97,106.473,107.11,875833,PVH
2016-11-09,105.46,107.46,102.29,107.05,2116962,PVH
2016-11-10,108.21,114.88,107.3211,112.3,1714648,PVH
2016-11-11,111.42,112.29,110.52,112.08,982694,PVH
2016-11-14,112.41,113.75,105.49,105.68,2115371,PVH
2016-11-15,105.8,108.99,104.72,108.6,1274328,PVH
2016-11-16,107.84,109.0953,107.46,108.1,836363,PVH
2016-11-17,109.26,110.35,107.95,110.13,730486,PVH
2016-11-18,109.98,110.24,106.26,106.37,701617,PVH
2016-11-21,106.92,108.98,106.92,107.96,770358,PVH
2016-11-22,108.48,108.93,107.655,108.45,702691,PVH
2016-11-23,108.32,109.9499,108.32,109.02,490159,PVH
2016-11-25,109.58,110.27,108.32,108.69,319373,PVH
2016-11-28,108.37,108.74,107.47,108.07,582608,PVH
2016-11-29,108.12,109.17,105.48,106.03,1083677,PVH
2016-11-30,106.37,107.36,105.39,105.94,1469397,PVH
2016-12-01,105.0,110.97,104.81,107.99,2462891,PVH
2016-12-02,107.48,107.51,102.08,102.45,1957041,PVH
2016-12-05,103.23,107.11,102.81,106.96,1755872,PVH
2016-12-06,106.55,106.73,104.61,106.49,1124828,PVH
2016-12-07,106.61,111.39,106.61,111.36,1469731,PVH
2016-12-08,112.49,113.21,108.0,108.24,1625539,PVH
2016-12-09,108.16,108.35,106.49,106.5,1189191,PVH
2016-12-12,106.73,107.085,101.32,102.4,1697629,PVH
2016-12-13,102.85,103.4,101.56,102.01,1309062,PVH
2016-12-14,102.12,102.5,99.74,100.02,1216571,PVH
2016-12-15,99.85,99.86,93.11,93.94,4061298,PVH
2016-12-16,94.37,94.5,91.86,91.98,3736692,PVH
2016-12-19,92.07,92.8925,90.54,91.71,1566393,PVH
2016-12-20,92.59,93.825,91.44,92.42,1588266,PVH
2016-12-21,92.01,92.6327,91.27,92.5,1390091,PVH
2016-12-22,92.13,92.61,90.14,90.36,1070893,PVH
2016-12-23,90.78,91.99,89.8,90.04,744489,PVH
2016-12-27,90.2,91.239,90.03,90.47,561382,PVH
2016-12-28,90.49,90.7743,89.51,90.01,684200,PVH
2016-12-29,90.35,91.34,90.01,90.87,873521,PVH
2016-12-30,90.77,91.3,89.56,90.24,742851,PVH
2017-01-03,90.96,91.73,90.35,90.98,964562,PVH
2017-01-04,91.54,93.84,91.54,91.97,1432459,PVH
2017-01-05,90.6,93.08,89.965,92.96,2209705,PVH
2017-01-06,92.69,93.22,91.53,92.86,1174031,PVH
2017-01-09,93.07,93.07,91.83,92.26,917909,PVH
2017-01-10,92.76,94.465,92.19,93.85,1417866,PVH
2017-01-11,93.38,93.985,91.32,92.39,1023489,PVH
2017-01-12,91.87,93.24,91.6,93.13,834932,PVH
2017-01-13,93.14,93.8,88.71,89.31,2137985,PVH
2017-01-17,90.41,96.5,90.3432,94.83,2998257,PVH
2017-01-18,94.53,94.975,91.65,93.36,1361152,PVH
2017-01-19,93.03,93.69,90.94,91.57,945865,PVH
2017-01-20,91.92,93.21,91.42,92.82,988495,PVH
2017-01-23,92.35,93.27,91.42,92.2,864520,PVH
2017-01-24,92.56,94.03,92.16,93.19,733303,PVH
2017-01-25,94.07,94.97,93.58,94.81,742418,PVH
2017-01-26,95.11,95.5,93.23,93.3,650072,PVH
2017-01-27,93.55,93.97,90.1,90.3,1052226,PVH
2017-01-30,90.1,92.32,89.19,92.28,924167,PVH
2017-01-31,90.62,93.97,90.1,93.81,1283818,PVH
2017-02-01,93.25,93.31,89.65,89.87,1592275,PVH
2017-02-02,88.6,90.76,88.095,89.4,1075373,PVH
2017-02-03,88.96,88.96,86.17,87.57,1727553,PVH
2017-02-06,87.65,89.35,87.13,88.43,770255,PVH
2017-02-07,88.04,88.35,85.18,85.48,1850088,PVH
2017-02-08,85.68,87.21,84.53,87.19,2845774,PVH
2017-02-09,87.66,89.19,87.16,87.19,1368807,PVH
2017-02-10,88.08,90.33,87.71,90.12,1527722,PVH
2017-02-13,90.17,90.64,88.87,88.93,959552,PVH
2017-02-14,88.91,91.53,88.91,90.26,1123915,PVH
2017-02-15,89.99,90.44,89.33,89.86,957899,PVH
2017-02-16,90.25,90.29,88.06,88.37,909385,PVH
2017-02-17,88.19,90.65,88.19,90.32,1239062,PVH
2017-02-21,90.25,91.52,90.01,90.25,737656,PVH
2017-02-22,90.26,91.48,90.02,91.39,694122,PVH
2017-02-23,91.46,93.0,90.48,90.76,1585582,PVH
2017-02-24,90.63,93.32,89.99,91.57,2207987,PVH
2017-02-27,91.44,92.93,91.44,92.33,730295,PVH
2017-02-28,91.94,92.43,90.92,91.6,963219,PVH
2017-03-01,92.48,92.82,90.97,92.24,1134341,PVH
2017-03-02,92.06,92.37,90.96,91.92,1264082,PVH
2017-03-03,92.29,92.86,89.76,90.09,954656,PVH
2017-03-06,89.91,90.8,89.545,90.2,1334603,PVH
2017-03-07,89.57,90.325,88.89,89.75,685779,PVH
2017-03-08,90.17,91.73,89.83,91.39,654034,PVH
2017-03-09,91.19,91.83,90.5,91.14,653621,PVH
2017-03-10,91.58,92.37,90.93,91.12,824298,PVH
2017-03-13,91.52,91.98,90.06,90.93,788075,PVH
2017-03-14,91.2,92.33,91.11,91.52,753841,PVH
2017-03-15,92.12,92.8,90.72,92.39,1152128,PVH
2017-03-16,92.28,95.19,91.525,93.83,1365916,PVH
2017-03-17,94.36,95.0,93.0,94.65,1249482,PVH
2017-03-20,94.45,94.945,92.87,93.58,923774,PVH
2017-03-21,93.57,93.93,91.335,92.68,1373472,PVH
2017-03-22,92.39,92.6,89.52,90.85,2385843,PVH
2017-03-23,99.4,100.0,97.45,98.55,4915302,PVH
2017-03-24,100.17,102.11,98.88,100.94,2520501,PVH
2017-03-27,100.34,102.51,100.15,101.5,1705933,PVH
2017-03-28,101.63,103.12,101.525,102.69,1057520,PVH
2017-03-29,101.82,104.28,101.15,103.84,1049469,PVH
2017-03-30,103.42,104.28,102.11,103.62,755890,PVH
2017-03-31,103.53,103.91,102.97,103.47,774454,PVH
2017-04-03,103.48,104.25,102.67,103.18,793719,PVH
2017-04-04,103.54,104.01,101.36,101.78,956526,PVH
2017-04-05,101.96,103.6,101.48,101.98,822289,PVH
2017-04-06,102.38,103.84,101.67,101.97,853896,PVH
2017-04-07,101.92,102.87,101.7,101.9,1326911,PVH
2017-04-10,102.03,103.71,101.55,101.64,781523,PVH
2017-04-11,101.7,101.84,100.66,101.36,852227,PVH
2017-04-12,101.27,101.85,100.82,101.21,974004,PVH
2017-04-13,101.42,101.96,99.47,99.81,1329956,PVH
2017-04-17,100.03,100.54,99.57,99.94,1117732,PVH
2017-04-18,99.52,100.57,99.0,99.52,886530,PVH
2017-04-19,99.94,100.49,99.33,99.45,811937,PVH
2017-04-20,100.02,101.56,99.82,101.41,1497033,PVH
2017-04-21,100.71,101.09,98.04,98.26,1521492,PVH
2017-04-24,100.02,102.94,99.95,102.31,1954910,PVH
2017-04-25,102.42,103.17,101.44,102.87,1098127,PVH
2017-04-26,103.1,104.72,102.8,103.45,868509,PVH
2017-04-27,103.41,103.8999,102.39,103.02,702845,PVH
2017-04-28,102.79,102.79,100.22,101.03,826447,PVH
2017-05-01,101.02,101.61,99.835,100.08,506371,PVH
2017-05-02,100.71,101.615,100.23,101.6,754286,PVH
2017-05-03,101.42,101.86,99.85,100.91,714344,PVH
2017-05-04,101.51,101.8,100.23,101.16,789935,PVH
2017-05-05,101.16,103.0,101.11,102.6,734482,PVH
2017-05-08,103.31,103.4,102.22,102.39,527218,PVH
2017-05-09,102.82,103.44,102.31,102.76,957252,PVH
2017-05-10,102.28,103.44,101.32,103.31,750452,PVH
2017-05-11,101.98,102.66,99.95,100.93,1064950,PVH
2017-05-12,100.19,100.72,98.56,100.19,886137,PVH
2017-05-15,100.24,101.0,100.23,100.49,796066,PVH
2017-05-16,99.97,100.525,98.78,99.09,1188802,PVH
2017-05-17,98.8,99.15,97.38,97.47,1159487,PVH
2017-05-18,97.87,100.37,97.11,99.09,1498511,PVH
2017-05-19,99.12,101.065,96.85,100.41,1583004,PVH
2017-05-22,101.37,102.72,100.98,102.12,1455978,PVH
2017-05-23,103.0,104.5,102.09,102.38,1667341,PVH
2017-05-24,102.23,102.4,100.37,102.04,2436554,PVH
2017-05-25,107.59,109.01,105.95,106.98,3913384,PVH
2017-05-26,106.56,107.05,105.28,105.29,1337756,PVH
2017-05-30,106.25,107.005,105.03,105.59,1420599,PVH
2017-05-31,105.89,106.06,104.35,105.95,1278626,PVH
2017-06-01,106.04,107.57,105.74,106.21,984387,PVH
2017-06-02,106.43,106.69,105.055,105.96,673147,PVH
2017-06-05,105.74,105.98,104.56,105.21,1174242,PVH
2017-06-06,104.52,105.07,103.48,103.65,963106,PVH
2017-06-07,103.53,103.83,102.05,103.18,988489,PVH
2017-06-08,103.59,104.14,102.89,103.16,638964,PVH
2017-06-09,103.3,105.985,102.81,105.59,751960,PVH
2017-06-12,105.37,107.25,105.3,106.2,1115002,PVH
2017-06-13,106.27,106.27,105.12,105.61,752530,PVH
2017-06-14,106.05,106.58,105.26,106.43,694931,PVH
2017-06-15,104.92,105.92,104.76,105.66,711046,PVH
2017-06-16,105.48,105.74,104.68,105.13,980834,PVH
2017-06-19,105.26,105.81,104.34,105.72,611602,PVH
2017-06-20,105.6,105.6,104.51,104.89,769648,PVH
2017-06-21,104.53,105.52,104.45,105.07,826800,PVH
2017-06-22,105.6,110.1199,105.58,109.07,1628947,PVH
2017-06-23,108.71,110.59,108.06,110.48,1386908,PVH
2017-06-26,111.06,112.8,111.06,112.33,1243577,PVH
2017-06-27,112.44,112.96,111.93,112.48,901583,PVH
2017-06-28,113.05,115.86,112.78,113.37,1227037,PVH
2017-06-29,113.6,114.52,112.74,113.78,1086520,PVH
2017-06-30,114.96,115.42,114.09,114.5,995439,PVH
2017-07-03,114.45,115.17,114.23,114.84,561475,PVH
2017-07-05,114.64,114.82,112.91,113.45,801623,PVH
2017-07-06,113.04,113.235,110.59,110.88,850480,PVH
2017-07-07,111.34,112.58,111.305,112.17,431258,PVH
2017-07-10,112.0,113.13,111.48,112.0,685072,PVH
2017-07-11,111.89,112.51,110.76,111.76,704569,PVH
2017-07-12,112.27,112.99,111.68,111.83,686001,PVH
2017-07-13,112.28,113.7,111.52,113.29,1037572,PVH
2017-07-14,113.67,113.7,112.06,112.56,568094,PVH
2017-07-17,112.95,114.51,112.74,113.61,545462,PVH
2017-07-18,113.7,114.12,112.17,112.94,550868,PVH
2017-07-19,113.3,114.28,112.78,114.07,445181,PVH
2017-07-20,114.39,116.19,113.8,115.75,858633,PVH
2017-07-21,115.87,117.67,115.375,116.98,714091,PVH
2017-07-24,117.24,117.24,116.07,116.52,658550,PVH
2017-07-25,116.76,119.72,116.27,118.73,765455,PVH
2017-07-26,118.73,118.9,117.51,118.41,560458,PVH
2017-07-27,118.51,119.9597,118.2,119.16,629401,PVH
2017-07-28,119.28,120.49,118.57,119.94,914275,PVH
2017-07-31,119.94,119.94,118.17,119.29,697166,PVH
2017-08-01,119.7,120.99,119.42,119.73,557344,PVH
2017-08-02,119.7,120.99,119.42,119.73,557362,PVH
2017-08-03,120.0,121.61,119.61,121.27,654650,PVH
2017-08-04,121.3,122.75,121.3,122.1,760298,PVH
2017-08-07,123.04,124.95,122.135,124.09,675357,PVH
2017-08-08,125.84,126.11,124.09,124.3,845951,PVH
2017-08-09,123.58,124.7,123.14,124.11,610477,PVH
2017-08-10,123.42,123.79,121.42,121.63,857844,PVH
2017-08-11,121.35,124.31,121.094,123.88,686327,PVH
2017-08-14,124.64,125.085,123.95,124.37,580574,PVH
2017-08-15,123.81,124.86,121.74,123.38,806560,PVH
2017-08-16,123.49,124.64,122.9906,124.16,634720,PVH
2017-08-17,124.0,124.83,122.24,122.3,1150257,PVH
2017-08-18,121.5,121.51,119.07,121.05,1128517,PVH
2017-08-21,120.81,120.94,119.215,120.06,898836,PVH
2017-08-22,120.39,121.4199,119.17,120.32,1098161,PVH
2017-08-23,120.35,120.92,118.6601,120.04,1583175,PVH
2017-08-24,128.0,130.25,122.0,126.92,3806381,PVH
2017-08-25,127.53,129.28,124.14,125.9,1507695,PVH
2017-08-28,126.11,126.42,124.59,126.23,1043649,PVH
2017-08-29,125.87,127.09,123.78,126.62,909765,PVH
2017-08-30,126.53,127.92,125.96,126.04,735729,PVH
2017-08-31,126.55,126.8299,125.35,125.89,602829,PVH
2017-09-01,126.19,126.87,125.28,126.53,498702,PVH
2017-09-05,126.88,128.75,126.545,128.5,1033401,PVH
2017-09-06,129.52,130.75,128.62,129.11,880964,PVH
2017-09-07,129.54,130.08,128.37,128.69,975368,PVH
2017-09-08,128.57,128.57,127.34,127.76,648375,PVH
2017-09-11,128.41,130.15,128.11,129.6,752074,PVH
2017-09-12,129.88,130.24,127.83,128.09,645622,PVH
2017-09-13,128.2,129.13,126.56,127.43,765816,PVH
2017-09-14,127.32,127.32,123.78,126.43,822243,PVH
2017-09-15,127.13,128.58,126.59,128.1,1187402,PVH
2017-09-18,128.6,128.64,127.66,128.01,932154,PVH
2017-09-19,128.08,128.7,126.5,127.47,759574,PVH
2017-09-20,127.76,128.14,125.97,126.68,803299,PVH
2017-09-21,126.69,127.1,125.69,125.85,497265,PVH
2017-09-22,125.97,126.21,125.44,126.07,433763,PVH
2017-09-25,125.6,126.96,124.91,125.12,611313,PVH
2017-09-26,125.3,127.36,125.02,126.71,787136,PVH
2017-09-27,126.46,126.93,124.875,126.36,837052,PVH
2017-09-28,126.21,126.21,124.19,125.52,869820,PVH
2017-09-29,125.66,126.61,125.18,126.06,512151,PVH
2017-10-02,125.92,127.01,124.68,127.0,504436,PVH
2017-10-03,127.0,127.0,125.64,126.27,1220414,PVH
2017-10-04,126.32,127.92,126.15,127.29,719355,PVH
2017-10-05,127.2,127.74,126.005,127.32,909334,PVH
2017-10-06,127.18,127.56,126.24,127.53,652069,PVH
2017-10-09,127.58,127.62,124.43,125.03,641267,PVH
2017-10-10,125.07,126.32,124.74,126.04,643395,PVH
2017-10-11,125.97,126.46,124.825,126.21,769633,PVH
2017-10-12,125.78,125.78,124.125,124.8,652661,PVH
2017-10-13,124.85,127.18,124.09,124.94,711276,PVH
2017-10-16,124.89,125.36,123.65,124.67,774968,PVH
2017-10-17,124.17,125.34,123.97,124.16,575178,PVH
2017-10-18,124.73,125.27,123.99,124.36,480682,PVH
2017-10-19,124.16,126.13,123.82,125.74,634419,PVH
2017-10-20,126.34,128.68,126.22,128.31,980180,PVH
2017-10-23,128.85,133.24,128.73,129.68,1051273,PVH
2017-10-24,129.23,130.12,129.12,129.62,607652,PVH
2017-10-25,129.6,130.2,128.56,130.06,470029,PVH
2017-10-26,130.13,130.73,129.02,129.04,467913,PVH
2017-10-27,128.54,128.565,126.9,127.05,692426,PVH
2017-10-30,126.26,127.5,125.43,127.36,676612,PVH
2017-10-31,126.92,127.28,126.11,126.81,536362,PVH
2017-11-01,127.37,129.92,126.91,127.91,717237,PVH
2017-11-02,129.02,129.29,126.51,127.56,706746,PVH
2017-11-03,127.24,128.515,126.52,126.88,721297,PVH
2017-11-06,127.37,129.39,127.04,127.39,374226,PVH
2017-11-07,127.44,127.44,122.31,122.74,921596,PVH
2017-11-08,122.45,124.61,120.91,123.57,898348,PVH
2017-11-09,123.22,126.11,123.0,124.87,776641,PVH
2017-11-10,125.02,127.62,125.02,127.47,1009386,PVH
2017-11-13,127.23,127.75,125.84,127.47,508322,PVH
2017-11-14,126.73,127.38,125.42,126.83,491053,PVH
2017-11-15,126.86,127.425,125.435,126.88,798339,PVH
2017-11-16,126.87,130.26,125.975,129.94,684459,PVH
2017-11-17,130.67,133.47,130.41,133.12,1301544,PVH
2017-11-20,133.67,136.4,133.17,136.37,996480,PVH
2017-11-21,136.41,136.84,135.37,136.11,812595,PVH
2017-11-22,135.9,136.12,134.725,135.27,915872,PVH
2017-11-24,136.25,136.76,135.36,135.47,249401,PVH
2017-11-27,135.48,137.1,134.83,135.24,936069,PVH
2017-11-28,135.3,138.66,135.3,137.56,1021715,PVH
2017-11-29,138.43,139.515,136.46,137.14,1385672,PVH
2017-11-30,137.0,138.5,132.52,134.55,2410499,PVH
2017-12-01,135.18,138.11,133.63,137.31,1347305,PVH
2017-12-04,137.82,138.27,134.27,134.28,1691822,PVH
2017-12-05,134.76,134.81,131.77,133.6,1512911,PVH
2017-12-06,133.9,134.14,132.0,133.28,814304,PVH
2017-12-07,133.01,134.14,132.6,133.73,668516,PVH
2017-12-08,134.19,135.41,133.64,135.4,554162,PVH
2017-12-11,134.95,135.72,133.58,134.56,537160,PVH
2017-12-12,134.73,134.95,132.61,132.94,781155,PVH
2017-12-13,132.75,134.3,132.6,132.61,791393,PVH
2017-12-14,132.54,133.44,130.81,131.69,981589,PVH
2017-12-15,133.61,134.5835,132.61,134.04,987662,PVH
2017-12-18,134.24,137.845,133.87,136.31,963429,PVH
2017-12-19,137.27,137.91,135.94,136.6,1020428,PVH
2017-12-20,136.21,137.47,135.42,135.62,530287,PVH
2017-12-21,136.33,136.875,134.95,135.61,673854,PVH
2017-12-22,135.36,136.32,134.635,135.6,767901,PVH
2017-12-26,135.4,136.82,135.4,136.52,342067,PVH
2017-12-27,136.93,137.16,135.89,136.67,407874,PVH
2017-12-28,136.77,137.13,135.86,136.91,469082,PVH
2017-12-29,137.79,138.7,137.09,137.21,628677,PVH
2018-01-02,137.59,139.38,137.27,138.97,638345,PVH
2018-01-03,139.36,139.76,137.93,139.21,855166,PVH
2018-01-04,139.19,142.7,137.8,141.42,1033900,PVH
2018-01-05,141.32,143.7,140.1,143.09,1099768,PVH
2018-01-08,143.1,143.63,140.4201,142.74,821811,PVH
2018-01-09,142.01,142.81,140.54,141.16,414266,PVH
2018-01-10,140.88,141.2,139.15,140.94,581570,PVH
2018-01-11,141.05,142.63,140.19,142.58,490021,PVH
2018-01-12,143.0,144.83,142.59,143.63,488816,PVH
2018-01-16,144.15,144.15,141.08,141.4,518877,PVH
2018-01-17,141.95,143.23,140.86,142.49,510856,PVH
2018-01-18,147.34,148.29,143.79,144.7,640855,PVH
2018-01-19,145.53,147.19,144.98,147.07,568779,PVH
2018-01-22,147.06,148.67,145.8984,148.35,588978,PVH
2018-01-23,148.06,151.36,147.11,151.08,665922,PVH
2018-01-24,151.63,153.74,150.74,151.34,628771,PVH
2018-01-25,152.39,155.64,151.03,152.71,926382,PVH
2018-01-26,153.58,154.05,150.891,153.84,708315,PVH
2018-01-29,152.99,157.22,152.99,155.16,680876,PVH
2018-01-30,154.85,157.96,153.63,156.25,729595,PVH
2018-01-31,156.37,157.8,154.58,155.08,716001,PVH
2018-02-01,153.0,155.6599,152.09,154.17,695434,PVH
2018-02-02,153.31,154.48,150.47,151.07,592840,PVH
2018-02-05,150.49,152.59,146.25,146.25,840813,PVH
2018-02-06,143.06,147.68,141.06,146.93,1385981,PVH
2018-02-07,152.8,152.8,149.03,149.21,784635,PVH
2013-02-08,28.62,28.68,28.31,28.42,1473134,PWR
2013-02-11,28.29,28.51,28.17,28.19,1366117,PWR
2013-02-12,28.25,28.67,28.25,28.61,1658052,PWR
2013-02-13,28.77,29.59,28.77,28.99,2309846,PWR
2013-02-14,28.9,29.39,28.84,29.11,1515245,PWR
2013-02-15,29.03,29.04,28.63,28.74,1544266,PWR
2013-02-19,28.82,29.2,28.76,28.89,2407308,PWR
2013-02-20,28.85,28.89,28.055,28.14,2957956,PWR
2013-02-21,27.64,28.88,27.64,28.44,4230023,PWR
2013-02-22,28.69,28.88,28.45,28.7,2820357,PWR
2013-02-25,28.91,29.06,28.16,28.16,2190892,PWR
2013-02-26,28.2,28.28,27.7699,27.89,2221430,PWR
2013-02-27,28.01,28.17,27.885,28.04,1803772,PWR
2013-02-28,28.1,28.54,27.87,28.4,2520538,PWR
2013-03-01,28.14,28.37,27.61,28.19,3249922,PWR
2013-03-04,28.17,28.75,27.94,28.39,2167199,PWR
2013-03-05,28.61,29.07,28.55,29.04,1609072,PWR
2013-03-06,29.14,29.5,29.09,29.26,1424746,PWR
2013-03-07,29.25,29.39,29.0605,29.26,1116339,PWR
2013-03-08,29.42,29.6,29.2,29.49,1581189,PWR
2013-03-11,29.52,29.91,29.42,29.85,1593096,PWR
2013-03-12,29.85,29.85,29.36,29.51,1394838,PWR
2013-03-13,29.49,29.6,29.26,29.58,1241708,PWR
2013-03-14,29.64,29.77,29.52,29.73,933157,PWR
2013-03-15,29.62,29.73,29.22,29.43,1995155,PWR
2013-03-18,29.07,29.495,28.92,29.32,786935,PWR
2013-03-19,29.4,29.44,28.885,29.27,1306025,PWR
2013-03-20,29.4,29.78,29.35,29.45,1199156,PWR
2013-03-21,29.21,29.27,28.5506,28.61,1995204,PWR
2013-03-22,28.73,29.02,28.61,28.75,1440899,PWR
2013-03-25,28.79,28.93,28.3,28.44,1200450,PWR
2013-03-26,28.56,28.69,28.23,28.45,1389174,PWR
2013-03-27,28.26,28.355,27.71,28.33,1777153,PWR
2013-03-28,28.42,28.64,28.3325,28.58,1718693,PWR
2013-04-01,28.62,28.62,27.56,27.91,1922976,PWR
2013-04-02,27.93,28.09,26.68,27.02,4013232,PWR
2013-04-03,26.98,27.0,26.03,26.39,4421054,PWR
2013-04-04,26.5,26.71,26.41,26.63,3376190,PWR
2013-04-05,26.25,26.97,26.24,26.93,3032932,PWR
2013-04-08,27.25,27.99,27.25,27.98,2471621,PWR
2013-04-09,28.09,28.18,27.75,27.91,1668629,PWR
2013-04-10,27.98,28.1401,27.82,28.11,1376034,PWR
2013-04-11,28.11,28.21,27.855,27.94,1380797,PWR
2013-04-12,27.8,28.08,27.8,28.06,1160980,PWR
2013-04-15,27.76,27.76,26.69,26.71,1851736,PWR
2013-04-16,26.95,27.33,26.79,27.31,1101943,PWR
2013-04-17,27.07,27.21,26.4,26.98,2082551,PWR
2013-04-18,27.04,27.04,26.52,26.7,1887520,PWR
2013-04-19,26.76,27.365,26.69,27.31,2210278,PWR
2013-04-22,27.29,27.59,26.73,27.42,1922688,PWR
2013-04-23,27.56,27.79,27.0,27.57,1743013,PWR
2013-04-24,27.63,27.8,27.21,27.37,1616570,PWR
2013-04-25,27.52,28.01,27.5,27.78,1470582,PWR
2013-04-26,27.77,27.93,27.55,27.56,1010793,PWR
2013-04-29,27.66,27.79,27.54,27.58,731512,PWR
2013-04-30,27.5,27.5899,27.07,27.48,1431938,PWR
2013-05-01,27.37,27.62,26.92,27.02,2513431,PWR
2013-05-02,28.54,29.33,27.89,28.63,3063488,PWR
2013-05-03,28.95,29.24,28.795,28.92,1550849,PWR
2013-05-06,28.91,29.475,28.86,29.29,1473312,PWR
2013-05-07,29.27,29.43,28.85,29.09,1580248,PWR
2013-05-08,28.97,29.13,28.85,29.02,1402013,PWR
2013-05-09,28.99,29.11,28.73,28.79,965972,PWR
2013-05-10,28.75,29.16,28.72,29.14,1083685,PWR
2013-05-13,29.03,29.03,28.62,28.72,1323020,PWR
2013-05-14,28.7,29.41,28.7,29.41,2442077,PWR
2013-05-15,29.39,29.85,29.12,29.8,1884947,PWR
2013-05-16,29.7,29.89,29.61,29.74,1351502,PWR
2013-05-17,29.8,30.22,29.74,30.2,2076622,PWR
2013-05-20,30.1,30.555,30.1,30.29,1806555,PWR
2013-05-21,30.27,30.495,30.01,30.06,1590010,PWR
2013-05-22,30.17,30.44,29.26,29.4,1950908,PWR
2013-05-23,29.09,29.54,29.06,29.3,1297198,PWR
2013-05-24,29.11,29.13,28.57,28.86,1268502,PWR
2013-05-28,29.21,29.25,28.65,28.88,1407457,PWR
2013-05-29,28.77,28.77,28.4,28.51,878011,PWR
2013-05-30,28.61,28.78,28.43,28.57,1175640,PWR
2013-05-31,28.41,28.76,28.31,28.37,1863008,PWR
2013-06-03,28.32,28.37,27.57,28.15,2417149,PWR
2013-06-04,28.11,28.19,26.67,27.14,4973607,PWR
2013-06-05,26.9799,27.33,26.63,26.91,3425327,PWR
2013-06-06,26.89,27.48,26.76,27.29,3256704,PWR
2013-06-07,27.48,27.72,27.33,27.66,1955389,PWR
2013-06-10,27.6,27.69,26.94,27.25,2385136,PWR
2013-06-11,26.94,27.15,26.75,26.76,1405768,PWR
2013-06-12,27.0,27.0,26.16,26.24,2265640,PWR
2013-06-13,26.18,26.375,25.77,26.26,3364770,PWR
2013-06-14,26.14,26.57,26.14,26.27,2527640,PWR
2013-06-17,26.55,26.83,26.35,26.58,2044270,PWR
2013-06-18,26.66,27.14,26.52,27.11,2023656,PWR
2013-06-19,27.14,27.28,26.93,26.94,2210864,PWR
2013-06-20,26.59,26.64,26.08,26.17,2313019,PWR
2013-06-21,26.28,26.35,25.5,25.81,3749584,PWR
2013-06-24,25.52,25.91,25.26,25.74,2104674,PWR
2013-06-25,26.04,26.34,25.84,26.2,2236774,PWR
2013-06-26,26.44,26.5,25.82,26.18,1182311,PWR
2013-06-27,26.45,26.82,26.28,26.7,2265703,PWR
2013-06-28,26.57,26.855,26.44,26.46,2245099,PWR
2013-07-01,26.54,26.61,26.3,26.46,1411302,PWR
2013-07-02,26.46,26.66,26.0,26.12,1506533,PWR
2013-07-03,25.95,26.23,25.89,26.19,661429,PWR
2013-07-05,26.49,26.49,25.9195,26.4,1037929,PWR
2013-07-08,26.64,27.1,26.54,26.77,2723201,PWR
2013-07-09,26.94,27.53,26.93,27.16,1560834,PWR
2013-07-10,27.12,27.32,26.96,27.18,1127184,PWR
2013-07-11,27.48,27.65,27.15,27.34,1138595,PWR
2013-07-12,27.29,27.75,27.21,27.74,1210081,PWR
2013-07-15,27.73,27.92,27.62,27.79,1121773,PWR
2013-07-16,27.85,28.18,27.72,27.93,1614565,PWR
2013-07-17,28.01,28.105,27.7,27.79,1142242,PWR
2013-07-18,27.83,28.15,27.77,27.82,1662722,PWR
2013-07-19,27.87,28.3,27.78,28.27,1131074,PWR
2013-07-22,28.3,28.6,28.29,28.49,1372898,PWR
2013-07-23,28.51,28.7,28.26,28.31,657777,PWR
2013-07-24,28.37,28.38,27.82,27.85,885714,PWR
2013-07-25,27.73,27.77,27.395,27.77,1281440,PWR
2013-07-26,27.59,27.7,27.315,27.53,687421,PWR
2013-07-29,27.39,27.6,26.56,26.59,1954790,PWR
2013-07-30,26.72,26.91,26.52,26.55,1509508,PWR
2013-07-31,26.55,27.23,26.5,26.81,1890608,PWR
2013-08-01,28.75,29.13,27.47,28.14,4530783,PWR
2013-08-02,28.07,28.26,27.64,28.16,1678107,PWR
2013-08-05,28.15,28.235,27.87,28.0,1418910,PWR
2013-08-06,27.89,28.03,27.33,27.55,1452619,PWR
2013-08-07,27.46,27.52,26.77,27.13,2821222,PWR
2013-08-08,27.26,27.46,27.13,27.35,2034960,PWR
2013-08-09,27.37,27.83,27.315,27.6,1619753,PWR
2013-08-12,27.47,27.76,27.41,27.62,1327735,PWR
2013-08-13,27.62,27.66,27.14,27.37,1256936,PWR
2013-08-14,27.32,27.42,27.03,27.14,1057242,PWR
2013-08-15,26.87,26.97,26.63,26.73,1198336,PWR
2013-08-16,26.63,26.891,26.43,26.54,1265719,PWR
2013-08-19,26.5,26.535,25.97,26.01,2040939,PWR
2013-08-20,26.02,26.49,25.93,26.22,1330455,PWR
2013-08-21,26.14,26.65,26.04,26.29,1710970,PWR
2013-08-22,26.41,27.0,26.41,26.87,1292177,PWR
2013-08-23,26.92,27.16,26.43,27.13,2682924,PWR
2013-08-26,27.14,27.23,26.89,26.93,1400638,PWR
2013-08-27,26.61,26.68,26.34,26.46,1374716,PWR
2013-08-28,26.41,26.45,26.125,26.24,1074376,PWR
2013-08-29,26.21,26.56,26.15,26.34,822731,PWR
2013-08-30,26.39,26.39,26.06,26.14,1250070,PWR
2013-09-03,26.5,26.57,25.8,25.93,1308661,PWR
2013-09-04,25.87,26.12,25.76,25.96,1785443,PWR
2013-09-05,25.91,26.13,25.74,26.08,1393059,PWR
2013-09-06,26.04,26.28,25.75,25.78,2027625,PWR
2013-09-09,25.88,26.0,25.57,25.78,2901644,PWR
2013-09-10,25.97,26.48,25.905,26.08,2488095,PWR
2013-09-11,26.1,26.24,25.92,25.96,1695325,PWR
2013-09-12,25.97,26.32,25.96,26.2,1949337,PWR
2013-09-13,26.31,26.39,25.99,26.02,2119983,PWR
2013-09-16,26.48,26.99,26.48,26.59,2079898,PWR
2013-09-17,26.56,27.13,26.56,27.13,2040815,PWR
2013-09-18,27.18,27.75,26.84,27.58,2081687,PWR
2013-09-19,27.62,27.88,27.4,27.75,2019917,PWR
2013-09-20,27.74,27.83,27.355,27.37,1914121,PWR
2013-09-23,27.25,27.375,27.015,27.24,1155215,PWR
2013-09-24,27.27,27.97,27.26,27.66,2224914,PWR
2013-09-25,27.63,28.18,27.5,27.99,2470892,PWR
2013-09-26,28.07,28.36,27.97,28.21,1946179,PWR
2013-09-27,27.99,28.145,27.48,27.64,3294590,PWR
2013-09-30,27.44,27.65,27.27,27.51,1609430,PWR
2013-10-01,27.41,28.12,27.41,27.81,1753098,PWR
2013-10-02,27.63,28.0,27.41,27.91,1391316,PWR
2013-10-03,27.92,27.935,27.33,27.74,1695520,PWR
2013-10-04,27.69,27.88,27.6,27.8,876275,PWR
2013-10-07,27.48,27.73,27.37,27.51,1002565,PWR
2013-10-08,27.45,27.56,26.935,27.05,1544036,PWR
2013-10-09,27.09,27.2,26.715,27.03,1547167,PWR
2013-10-10,27.38,27.7,27.19,27.68,1596113,PWR
2013-10-11,27.66,28.37,27.655,28.36,1440291,PWR
2013-10-14,28.2,28.41,27.93,28.37,1116542,PWR
2013-10-15,28.22,28.32,27.71,27.83,1036540,PWR
2013-10-16,28.03,28.18,27.89,28.08,1180378,PWR
2013-10-17,27.99,28.68,27.91,28.61,1159672,PWR
2013-10-18,28.77,28.81,28.4,28.75,1215419,PWR
2013-10-21,28.7,28.82,28.45,28.72,953518,PWR
2013-10-22,28.9,29.66,28.8,29.28,2253538,PWR
2013-10-23,29.15,29.26,28.8,29.18,1709346,PWR
2013-10-24,29.19,29.375,29.14,29.22,956316,PWR
2013-10-25,29.2,29.34,28.83,29.15,1349502,PWR
2013-10-28,29.17,29.43,28.95,29.22,1562411,PWR
2013-10-29,29.3,29.6,29.2204,29.56,1824509,PWR
2013-10-30,29.65,29.9,29.42,29.77,3133155,PWR
2013-10-31,29.76,30.3,28.79,30.21,7170726,PWR
2013-11-01,30.23,30.89,30.15,30.59,3004424,PWR
2013-11-04,30.61,30.788,30.175,30.55,1698258,PWR
2013-11-05,30.51,30.51,30.2,30.27,1564097,PWR
2013-11-06,30.46,30.47,29.935,30.31,2110734,PWR
2013-11-07,30.36,30.45,29.76,29.87,2474991,PWR
2013-11-08,29.82,30.06,29.61,29.86,1986280,PWR
2013-11-11,29.9,30.0,29.67,29.84,1604214,PWR
2013-11-12,29.73,29.91,29.59,29.84,2119369,PWR
2013-11-13,29.6,30.08,29.57,29.96,1453991,PWR
2013-11-14,30.04,30.25,29.88,30.07,1327700,PWR
2013-11-15,30.13,30.38,29.98,30.02,1651524,PWR
2013-11-18,30.1,30.22,29.6,29.74,1563390,PWR
2013-11-19,29.66,29.8,29.3,29.46,1780774,PWR
2013-11-20,29.6,29.86,29.16,29.27,1226446,PWR
2013-11-21,29.47,29.49,29.12,29.36,1431606,PWR
2013-11-22,29.4,29.45,29.1,29.12,1593494,PWR
2013-11-25,29.14,29.56,29.05,29.4,1669928,PWR
2013-11-26,29.51,29.65,29.32,29.49,863571,PWR
2013-11-27,29.57,29.87,29.57,29.62,824670,PWR
2013-11-29,29.71,29.75,29.51,29.61,677218,PWR
2013-12-02,29.55,29.75,29.23,29.37,976143,PWR
2013-12-03,29.2,29.49,29.13,29.49,1224025,PWR
2013-12-04,29.24,29.635,29.09,29.36,1179276,PWR
2013-12-05,29.36,29.43,29.06,29.12,1185344,PWR
2013-12-06,30.03,31.0,29.52,29.54,2463941,PWR
2013-12-09,29.5,29.93,29.22,29.67,1491291,PWR
2013-12-10,29.52,29.79,29.35,29.38,1584530,PWR
2013-12-11,29.41,29.4872,28.65,29.01,1979065,PWR
2013-12-12,29.04,29.07,28.62,28.82,1312109,PWR
2013-12-13,28.83,28.89,28.58,28.73,997694,PWR
2013-12-16,28.96,29.11,28.79,29.04,1003812,PWR
2013-12-17,28.99,29.19,28.86,29.17,1387842,PWR
2013-12-18,29.51,30.71,29.34,30.64,3395884,PWR
2013-12-19,30.35,30.38,30.06,30.28,2122959,PWR
2013-12-20,30.22,30.69,30.16,30.66,3743648,PWR
2013-12-23,30.86,31.05,30.67,31.0,1171153,PWR
2013-12-24,31.03,31.27,30.95,31.16,542311,PWR
2013-12-26,31.2,31.425,31.15,31.29,653292,PWR
2013-12-27,31.41,31.54,31.225,31.33,734013,PWR
2013-12-30,31.32,31.41,31.16,31.21,998955,PWR
2013-12-31,31.32,31.6,31.27,31.56,885747,PWR
2014-01-02,31.37,31.57,31.25,31.29,959400,PWR
2014-01-03,31.29,31.44,31.15,31.35,951927,PWR
2014-01-06,31.42,31.56,30.9325,30.96,1270626,PWR
2014-01-07,31.03,31.44,30.98,31.21,990324,PWR
2014-01-08,31.29,31.5,31.0,31.32,2085966,PWR
2014-01-09,31.49,31.945,31.34,31.79,3052944,PWR
2014-01-10,31.84,32.22,31.68,31.7,1460767,PWR
2014-01-13,31.76,31.78,30.995,31.15,1380130,PWR
2014-01-14,31.44,31.65,31.14,31.57,1534299,PWR
2014-01-15,31.65,31.8699,31.4,31.48,1347629,PWR
2014-01-16,31.46,31.53,31.16,31.36,1212008,PWR
2014-01-17,31.35,31.78,31.28,31.64,1175419,PWR
2014-01-21,31.9,31.99,31.46,31.97,1075334,PWR
2014-01-22,32.03,32.165,31.89,32.14,1086917,PWR
2014-01-23,31.94,32.06,31.67,32.02,1176671,PWR
2014-01-24,31.75,31.94,31.0,31.07,1908158,PWR
2014-01-27,31.06,31.12,30.31,30.72,1409482,PWR
2014-01-28,30.78,31.0003,30.66,30.83,1181720,PWR
2014-01-29,30.6,30.91,30.4,30.46,1363560,PWR
2014-01-30,30.76,31.1,30.38,31.0,1150537,PWR
2014-01-31,30.58,31.77,30.42,31.17,2651766,PWR
2014-02-03,31.2,31.29,29.96,30.03,1584656,PWR
2014-02-04,30.18,30.7,29.85,30.6,1050034,PWR
2014-02-05,30.41,30.93,30.26,30.65,1303170,PWR
2014-02-06,30.7,30.905,30.59,30.71,1539096,PWR
2014-02-07,30.94,31.33,30.94,31.24,1274867,PWR
2014-02-10,31.16,31.34,30.91,31.32,1201449,PWR
2014-02-11,31.29,31.6,31.29,31.44,1167091,PWR
2014-02-12,31.54,31.7299,31.47,31.62,1091003,PWR
2014-02-13,31.35,31.79,31.21,31.77,901735,PWR
2014-02-14,31.58,32.0,31.3,31.99,1479115,PWR
2014-02-18,32.0,32.415,31.865,32.35,1879324,PWR
2014-02-19,32.35,32.74,32.03,32.1,2036558,PWR
2014-02-20,33.99,35.35,33.89,34.54,7544888,PWR
2014-02-21,34.63,35.29,34.41,34.5,3171907,PWR
2014-02-24,34.57,35.1775,34.56,34.78,2153338,PWR
2014-02-25,35.06,35.12,34.42,34.49,3047977,PWR
2014-02-26,34.5,35.29,34.49,34.76,2274462,PWR
2014-02-27,34.76,35.23,34.64,35.01,1531310,PWR
2014-02-28,35.01,35.52,34.86,35.21,1378988,PWR
2014-03-03,34.83,35.55,34.78,35.37,1883914,PWR
2014-03-04,35.76,35.88,35.45,35.86,2058939,PWR
2014-03-05,35.8,35.84,35.55,35.8,1990678,PWR
2014-03-06,35.8,36.59,35.8,36.43,2286419,PWR
2014-03-07,36.77,36.77,36.28,36.51,2064276,PWR
2014-03-10,36.55,36.9,36.04,36.15,1595140,PWR
2014-03-11,36.21,36.41,35.69,35.94,1176314,PWR
2014-03-12,35.75,35.78,35.325,35.46,2298255,PWR
2014-03-13,35.63,35.72,34.99,35.27,2065734,PWR
2014-03-14,35.24,35.63,35.19,35.35,853986,PWR
2014-03-17,35.54,36.48,35.54,35.83,2148827,PWR
2014-03-18,35.94,36.19,35.88,36.15,1616694,PWR
2014-03-19,36.15,36.61,35.97,36.12,2128728,PWR
2014-03-20,36.12,36.59,35.89,36.57,1573803,PWR
2014-03-21,36.8,37.28,36.62,36.78,3860526,PWR
2014-03-24,36.99,37.14,36.345,36.47,1493652,PWR
2014-03-25,36.61,36.91,36.12,36.35,2244541,PWR
2014-03-26,36.53,36.72,36.26,36.3,1417457,PWR
2014-03-27,35.95,36.3,35.89,36.1,1516993,PWR
2014-03-28,36.28,37.02,36.23,36.86,1370120,PWR
2014-03-31,37.23,37.23,36.71,36.9,1697589,PWR
2014-04-01,37.0,37.075,36.66,37.04,1061990,PWR
2014-04-02,37.07,37.12,36.785,37.0,1276435,PWR
2014-04-03,37.12,37.12,36.62,36.83,3511221,PWR
2014-04-04,37.03,37.415,36.4,36.45,1658052,PWR
2014-04-07,36.47,36.56,35.42,35.58,1872404,PWR
2014-04-08,35.62,35.91,35.37,35.74,1230346,PWR
2014-04-09,35.91,36.5,35.78,36.48,1333660,PWR
2014-04-10,36.44,36.67,35.94,36.08,1408241,PWR
2014-04-11,35.91,35.98,35.27,35.28,2016645,PWR
2014-04-14,35.54,35.65,34.83,35.15,1971672,PWR
2014-04-15,35.26,35.56,34.61,35.32,1917833,PWR
2014-04-16,35.64,36.04,35.58,35.83,1273305,PWR
2014-04-17,35.75,36.68,35.59,36.64,1518206,PWR
2014-04-21,36.67,36.67,35.76,36.23,1823730,PWR
2014-04-22,36.22,36.48,36.065,36.08,1679067,PWR
2014-04-23,36.08,36.16,35.85,35.94,1412951,PWR
2014-04-24,36.07,36.11,35.57,35.7,1210943,PWR
2014-04-25,35.67,35.82,35.08,35.2,1794861,PWR
2014-04-28,35.54,35.56,34.4384,34.89,1693083,PWR
2014-04-29,34.96,34.96,34.47,34.74,1785231,PWR
2014-04-30,34.82,35.36,34.44,35.28,2782270,PWR
2014-05-01,35.28,36.5597,34.59,35.17,2279698,PWR
2014-05-02,35.14,35.26,34.51,34.63,2095566,PWR
2014-05-05,34.44,34.63,34.16,34.6,1697682,PWR
2014-05-06,34.43,34.69,34.03,34.04,1967840,PWR
2014-05-07,34.2,34.26,33.6,34.19,1875239,PWR
2014-05-08,34.16,34.6,33.87,34.01,1957017,PWR
2014-05-09,33.97,34.0,33.24,33.55,2826923,PWR
2014-05-12,33.81,33.96,33.61,33.78,3931521,PWR
2014-05-13,33.88,34.17,33.74,34.11,2715977,PWR
2014-05-14,34.0,34.1,33.31,33.35,2184983,PWR
2014-05-15,33.3,33.37,32.53,33.01,1866576,PWR
2014-05-16,32.99,33.06,32.59,32.81,1818642,PWR
2014-05-19,32.68,33.18,32.59,33.14,2477252,PWR
2014-05-20,33.13,33.22,32.5,32.6,1800097,PWR
2014-05-21,32.7,32.9,32.59,32.74,794146,PWR
2014-05-22,32.75,33.1,32.6,33.0,1064591,PWR
2014-05-23,33.07,33.37,32.96,33.2,1765687,PWR
2014-05-27,33.33,33.86,33.31,33.66,2058029,PWR
2014-05-28,33.76,34.3,33.76,34.12,2525719,PWR
2014-05-29,34.13,34.34,33.96,34.09,1715359,PWR
2014-05-30,34.02,34.08,33.72,33.95,1737137,PWR
2014-06-02,33.65,33.96,33.32,33.43,2077011,PWR
2014-06-03,33.31,33.58,33.22,33.57,1632027,PWR
2014-06-04,33.53,33.715,33.37,33.56,1916298,PWR
2014-06-05,33.65,34.425,33.6,34.4,2226594,PWR
2014-06-06,34.48,34.89,34.34,34.6,1252923,PWR
2014-06-09,34.57,35.42,34.57,35.39,2440034,PWR
2014-06-10,35.27,35.275,34.59,34.7,1357315,PWR
2014-06-11,34.56,34.62,34.265,34.45,1367006,PWR
2014-06-12,34.38,34.44,33.78,33.83,1182788,PWR
2014-06-13,33.83,33.965,33.4675,33.91,1192852,PWR
2014-06-16,33.89,34.01,33.655,33.78,1105801,PWR
2014-06-17,33.69,34.17,33.58,33.95,1122407,PWR
2014-06-18,33.94,34.03,33.51,33.98,1238839,PWR
2014-06-19,34.2,34.635,33.99,34.54,1682363,PWR
2014-06-20,34.52,34.79,34.45,34.78,1498145,PWR
2014-06-23,34.76,35.13,34.53,34.62,1395471,PWR
2014-06-24,34.5,34.59,33.97,34.03,1125826,PWR
2014-06-25,33.9,34.365,33.8,34.33,1300423,PWR
2014-06-26,34.36,34.43,34.0,34.37,1060479,PWR
2014-06-27,34.29,34.78,34.24,34.76,1205011,PWR
2014-06-30,34.75,34.75,34.45,34.58,1649450,PWR
2014-07-01,34.72,35.405,34.59,35.11,1839921,PWR
2014-07-02,35.1,35.48,35.05,35.36,1461129,PWR
2014-07-03,35.49,35.63,35.36,35.47,651597,PWR
2014-07-07,35.37,35.42,34.855,35.05,1389583,PWR
2014-07-08,34.93,35.16,34.78,35.11,1499915,PWR
2014-07-09,35.17,35.26,34.94,35.06,869194,PWR
2014-07-10,34.61,34.89,34.43,34.67,991152,PWR
2014-07-11,34.64,34.84,34.305,34.83,822714,PWR
2014-07-14,35.1,35.1,34.89,34.96,1061278,PWR
2014-07-15,34.81,35.1753,34.71,34.88,788697,PWR
2014-07-16,34.98,35.11,34.69,35.01,597232,PWR
2014-07-17,34.84,35.08,34.57,34.65,977056,PWR
2014-07-18,34.73,35.145,34.63,35.1,1028367,PWR
2014-07-21,35.01,35.26,34.84,35.18,817235,PWR
2014-07-22,35.27,35.68,35.24,35.54,1063066,PWR
2014-07-23,35.5,35.64,35.08,35.34,1175509,PWR
2014-07-24,35.33,35.49,34.77,34.97,1439846,PWR
2014-07-25,34.81,34.95,34.6,34.89,1055613,PWR
2014-07-28,34.86,35.0199,34.45,34.95,1163105,PWR
2014-07-29,34.95,35.06,34.45,34.45,796855,PWR
2014-07-30,34.6,35.01,34.448,34.97,2085975,PWR
2014-07-31,34.59,35.42,33.35,33.49,3759446,PWR
2014-08-01,33.82,34.06,33.58,33.94,926822,PWR
2014-08-04,33.82,34.06,33.58,33.94,926822,PWR
2014-08-05,33.81,33.97,33.11,33.18,2603168,PWR
2014-08-06,33.04,33.63,32.86,33.59,2121506,PWR
2014-08-07,33.82,33.83,33.165,33.36,1416241,PWR
2014-08-08,33.35,33.86,33.15,33.77,1239794,PWR
2014-08-11,33.97,35.05,33.97,34.64,2009397,PWR
2014-08-12,34.65,34.96,34.41,34.6,968657,PWR
2014-08-13,34.8,34.94,34.55,34.86,1001642,PWR
2014-08-14,34.99,35.14,34.85,34.96,1431812,PWR
2014-08-15,35.11,35.3,34.51,34.59,1253453,PWR
2014-08-18,34.81,35.25,34.81,35.15,946187,PWR
2014-08-19,35.18,35.42,35.18,35.32,923143,PWR
2014-08-20,35.31,35.58,35.04,35.17,1457522,PWR
2014-08-21,37.22,37.49,37.05,37.2,1352339,PWR
2014-08-22,35.96,36.37,35.865,36.2,1384842,PWR
2014-08-25,36.33,36.48,35.99,36.08,930770,PWR
2014-08-26,36.1,36.47,36.1,36.32,701245,PWR
2014-08-27,36.28,36.32,35.99,36.16,605648,PWR
2014-08-28,35.98,36.29,35.88,36.23,803504,PWR
2014-08-29,36.22,36.41,36.01,36.34,832787,PWR
2014-09-02,36.61,37.1232,36.5,36.96,2236175,PWR
2014-09-03,37.22,37.49,37.05,37.2,1352339,PWR
2014-09-04,37.2,37.43,36.8,36.92,900439,PWR
2014-09-05,36.87,37.04,36.65,37.03,1009802,PWR
2014-09-08,37.0,37.23,36.96,37.12,688033,PWR
2014-09-09,37.03,37.13,36.79,36.89,695934,PWR
2014-09-10,36.86,37.082,36.69,36.91,776530,PWR
2014-09-11,36.78,37.26,36.74,37.11,707858,PWR
2014-09-12,37.01,37.03,36.4,36.54,897604,PWR
2014-09-15,36.53,36.63,36.29,36.54,618743,PWR
2014-09-16,36.48,36.89,36.26,36.79,666472,PWR
2014-09-17,36.81,37.35,36.81,36.98,729886,PWR
2014-09-18,37.01,37.3299,36.82,37.05,1079122,PWR
2014-09-19,37.27,37.45,36.93,37.01,1703219,PWR
2014-09-22,36.99,37.155,36.84,37.14,1453674,PWR
2014-09-23,36.97,37.11,36.79,36.85,1563876,PWR
2014-09-24,36.85,37.095,36.72,37.0,886498,PWR
2014-09-25,36.89,36.94,36.19,36.22,926790,PWR
2014-09-26,36.25,36.48,36.175,36.35,1017761,PWR
2014-09-29,36.08,36.39,35.87,36.34,1193312,PWR
2014-09-30,36.39,36.93,36.24,36.29,1653950,PWR
2014-10-01,36.27,36.34,35.06,35.1,1712249,PWR
2014-10-02,35.11,35.32,34.69,35.28,1441872,PWR
2014-10-03,35.53,35.67,35.32,35.6,926843,PWR
2014-10-06,35.7,35.78,35.01,35.26,1039178,PWR
2014-10-07,34.83,34.96,33.37,33.38,2929329,PWR
2014-10-08,34.4,34.97,34.06,34.86,1349643,PWR
2014-10-09,34.83,34.96,33.37,33.38,2929329,PWR
2014-10-10,33.31,33.3699,32.1,32.15,3725703,PWR
2014-10-13,32.17,32.52,31.24,31.25,2985938,PWR
2014-10-14,31.44,31.66,30.54,30.63,3024192,PWR
2014-10-15,30.0,30.85,29.47,30.68,2357135,PWR
2014-10-16,30.23,30.71,30.01,30.37,2835313,PWR
2014-10-17,30.75,31.675,30.72,31.48,2460598,PWR
2014-10-20,31.23,31.45,31.06,31.44,1396240,PWR
2014-10-21,31.71,32.76,31.65,32.65,1797231,PWR
2014-10-22,32.7,32.82,31.98,31.99,1498662,PWR
2014-10-23,32.38,32.85,32.3295,32.47,1253797,PWR
2014-10-24,32.47,32.86,32.4,32.82,1010571,PWR
2014-10-27,32.73,32.82,32.35,32.69,924412,PWR
2014-10-28,32.77,33.11,32.54,33.11,1375571,PWR
2014-10-29,33.12,33.14,32.44,32.82,1230235,PWR
2014-10-30,32.61,33.17,32.55,33.14,909126,PWR
2014-10-31,33.71,34.09,33.36,34.08,1974203,PWR
2014-11-03,34.17,34.18,33.69,33.77,1337181,PWR
2014-11-04,33.62,33.7665,33.0,33.0,2145441,PWR
2014-11-05,35.27,35.33,33.06,33.23,4746690,PWR
2014-11-06,33.28,34.34,33.11,33.95,3086656,PWR
2014-11-07,33.9,34.07,33.73,33.92,1656046,PWR
2014-11-10,33.99,34.3,33.62,33.8,1451785,PWR
2014-11-11,33.8,34.09,33.61,34.08,1210206,PWR
2014-11-12,34.09,34.16,33.69,34.09,1097757,PWR
2014-11-13,34.05,34.29,33.5456,33.65,1206329,PWR
2014-11-14,33.59,33.59,33.06,33.16,2086359,PWR
2014-11-17,33.04,33.36,32.92,33.17,1377857,PWR
2014-11-18,33.2,33.64,33.2,33.37,1468899,PWR
2014-11-19,33.33,33.37,32.465,32.61,2149370,PWR
2014-11-20,32.37,33.11,32.29,33.11,1408874,PWR
2014-11-21,33.56,33.7161,33.2,33.29,1293727,PWR
2014-11-24,33.22,33.72,33.22,33.58,1186945,PWR
2014-11-25,33.75,33.97,33.532,33.79,1106084,PWR
2014-11-26,33.82,33.86,33.42,33.51,1014976,PWR
2014-11-28,33.32,33.3684,30.24,30.5,3645663,PWR
2014-12-01,29.79,29.79,27.88,28.5,6694834,PWR
2014-12-02,28.36,29.33,28.12,29.21,2606426,PWR
2014-12-03,29.28,29.98,29.16,29.77,2759012,PWR
2014-12-04,29.65,29.87,28.95,29.62,2794366,PWR
2014-12-05,29.7,30.25,29.63,30.02,1838532,PWR
2014-12-08,29.88,29.89,29.185,29.4,3828435,PWR
2014-12-09,29.0,29.79,28.93,29.74,2053385,PWR
2014-12-10,29.46,29.67,28.28,28.29,2197476,PWR
2014-12-11,28.22,28.845,28.02,28.08,1977735,PWR
2014-12-12,27.77,27.89,26.51,26.62,5758360,PWR
2014-12-15,26.87,27.13,25.685,25.85,4864042,PWR
2014-12-16,25.61,26.42,25.52,25.53,2901956,PWR
2014-12-17,25.57,26.76,25.3436,26.63,4770074,PWR
2014-12-18,27.19,27.74,26.9201,27.13,3848591,PWR
2014-12-19,27.17,27.65,27.0,27.61,3954296,PWR
2014-12-22,27.57,27.694,27.15,27.44,2629241,PWR
2014-12-23,27.58,28.28,27.58,28.07,2626347,PWR
2014-12-24,28.08,28.25,27.82,28.08,854632,PWR
2014-12-26,28.32,28.44,28.08,28.1,1214741,PWR
2014-12-29,28.07,28.73,28.03,28.52,1706639,PWR
2014-12-30,28.37,28.75,28.17,28.54,1835721,PWR
2014-12-31,28.62,28.82,28.25,28.39,1620905,PWR
2015-01-02,28.57,28.68,28.05,28.35,1268080,PWR
2015-01-05,28.18,28.18,27.45,27.55,2303119,PWR
2015-01-06,27.53,27.85,27.04,27.21,3381769,PWR
2015-01-07,27.55,27.76,27.06,27.19,2766914,PWR
2015-01-08,27.42,28.1,27.14,28.02,4004580,PWR
2015-01-09,28.17,28.37,27.29,27.53,2564327,PWR
2015-01-12,27.5,27.55,26.555,26.68,2891243,PWR
2015-01-13,26.91,27.22,26.25,26.47,3343994,PWR
2015-01-14,26.02,26.48,25.721,26.34,2934964,PWR
2015-01-15,26.56,26.86,25.74,25.79,3487295,PWR
2015-01-16,25.74,26.41,25.67,26.37,2538382,PWR
2015-01-20,26.41,26.55,25.898,26.38,2135424,PWR
2015-01-21,26.37,27.21,26.34,27.17,2743928,PWR
2015-01-22,27.33,27.48,27.01,27.24,2207017,PWR
2015-01-23,27.04,27.685,26.93,27.35,2205180,PWR
2015-01-26,27.33,27.69,27.07,27.56,2119892,PWR
2015-01-27,26.98,27.54,26.64,27.33,2145901,PWR
2015-01-28,27.52,27.62,26.28,26.32,2668129,PWR
2015-01-29,26.31,26.895,25.87,26.79,2658851,PWR
2015-01-30,26.52,26.83,26.26,26.48,1889561,PWR
2015-02-02,26.73,28.25,26.645,28.15,3098041,PWR
2015-02-03,28.47,29.32,28.47,29.02,3149187,PWR
2015-02-04,29.17,29.17,28.12,28.23,2492338,PWR
2015-02-05,28.59,29.0073,28.5,28.94,2010800,PWR
2015-02-06,29.04,29.3,28.865,28.95,1584106,PWR
2015-02-09,28.87,29.17,28.63,28.75,1653122,PWR
2015-02-10,28.95,28.96,28.23,28.6,1123341,PWR
2015-02-11,28.43,28.67,28.23,28.53,1638045,PWR
2015-02-12,28.61,29.0099,28.61,28.86,1121113,PWR
2015-02-13,29.04,29.16,28.64,28.76,2893410,PWR
2015-02-17,28.73,28.78,28.1,28.68,3387644,PWR
2015-02-18,28.6,29.42,28.5901,29.38,3729040,PWR
2015-02-19,28.79,29.94,28.75,29.61,2965226,PWR
2015-02-20,29.54,29.64,28.64,29.51,3737044,PWR
2015-02-23,29.51,29.56,28.63,28.76,3186958,PWR
2015-02-24,28.78,29.19,28.725,29.04,2004143,PWR
2015-02-25,29.14,29.22,28.85,29.14,1354725,PWR
2015-02-26,29.08,29.2,28.74,28.86,1626036,PWR
2015-02-27,28.91,28.99,28.592,28.78,1530054,PWR
2015-03-02,28.76,28.83,28.45,28.66,2868657,PWR
2015-03-03,28.61,28.82,28.553,28.7,1781581,PWR
2015-03-04,28.54,28.725,28.32,28.6,1851451,PWR
2015-03-05,28.63,28.75,28.39,28.7,1055061,PWR
2015-03-06,28.48,28.93,28.24,28.33,1488764,PWR
2015-03-09,28.32,28.5,28.171,28.39,1152661,PWR
2015-03-10,28.13,28.44,28.05,28.13,2330421,PWR
2015-03-11,28.15,28.25,27.965,28.14,1127445,PWR
2015-03-12,28.07,28.33,28.01,28.14,1969123,PWR
2015-03-13,28.01,28.02,27.5276,27.67,2546210,PWR
2015-03-16,27.82,28.16,27.62,28.16,2359380,PWR
2015-03-17,28.0,28.16,27.84,27.98,1123180,PWR
2015-03-18,27.83,28.53,27.53,28.39,1830023,PWR
2015-03-19,28.19,28.21,27.605,27.82,1220083,PWR
2015-03-20,28.09,28.49,27.9,28.04,2935245,PWR
2015-03-23,28.04,28.51,28.03,28.31,1462331,PWR
2015-03-24,28.34,28.48,28.08,28.22,1010592,PWR
2015-03-25,28.35,28.35,27.845,27.85,1121168,PWR
2015-03-26,27.83,28.39,27.83,28.24,1704372,PWR
2015-03-27,28.16,28.256,27.63,28.01,1421819,PWR
2015-03-30,28.22,28.84,28.21,28.83,1534763,PWR
2015-03-31,28.62,28.68,28.32,28.53,1630813,PWR
2015-04-01,28.43,28.64,28.28,28.4,1317658,PWR
2015-04-02,28.37,29.06,28.29,28.44,918249,PWR
2015-04-06,28.36,29.24,28.32,29.12,1193671,PWR
2015-04-07,29.06,29.1,28.66,28.66,1447545,PWR
2015-04-08,28.72,28.89,28.28,28.47,1745892,PWR
2015-04-09,28.46,28.73,28.233,28.69,1540930,PWR
2015-04-10,28.77,28.92,28.47,28.62,1223626,PWR
2015-04-13,28.64,29.07,28.55,28.71,941580,PWR
2015-04-14,28.74,29.09,28.58,29.06,801623,PWR
2015-04-15,29.17,30.03,29.05,29.95,2523788,PWR
2015-04-16,29.82,29.865,29.48,29.52,2009019,PWR
2015-04-17,29.15,29.33,29.005,29.11,1012693,PWR
2015-04-20,29.26,29.56,29.25,29.32,823930,PWR
2015-04-21,29.39,29.57,29.07,29.17,888821,PWR
2015-04-22,29.21,29.335,28.76,29.01,1231764,PWR
2015-04-23,28.99,29.34,28.89,29.21,1320311,PWR
2015-04-24,29.17,29.425,29.03,29.28,1942552,PWR
2015-04-27,29.34,29.73,29.205,29.48,1427599,PWR
2015-04-28,29.49,29.63,29.37,29.56,1591523,PWR
2015-04-29,29.36,29.72,29.18,29.68,1922966,PWR
2015-04-30,29.63,29.7,28.51,28.91,4873269,PWR
2015-05-01,28.98,28.99,27.68,28.23,5296553,PWR
2015-05-04,28.22,28.32,27.98,28.13,3991886,PWR
2015-05-05,28.11,28.38,27.885,27.95,3424252,PWR
2015-05-06,28.18,28.32,27.7737,28.0,2361945,PWR
2015-05-07,27.92,28.23,27.87,28.03,1666410,PWR
2015-05-08,28.31,28.78,28.22,28.77,1776905,PWR
2015-05-11,28.71,29.22,28.64,29.18,2220788,PWR
2015-05-12,29.01,29.1,28.56,28.76,2061080,PWR
2015-05-13,28.81,29.27,28.77,29.23,2270087,PWR
2015-05-14,29.47,29.59,29.18,29.37,3007440,PWR
2015-05-15,29.41,29.86,29.39,29.68,2715837,PWR
2015-05-18,29.57,30.09,29.34,30.01,2053001,PWR
2015-05-19,29.99,30.1,29.31,29.43,2745124,PWR
2015-05-20,29.49,29.7,29.42,29.63,1169154,PWR
2015-05-21,29.8,30.2,29.73,30.15,1500189,PWR
2015-05-22,30.03,30.08,29.57,29.62,1129803,PWR
2015-05-26,29.44,29.47,28.81,28.92,2271178,PWR
2015-05-27,29.0,29.585,28.78,29.53,1548553,PWR
2015-05-28,29.36,29.51,29.01,29.41,1076476,PWR
2015-05-29,29.38,29.47,29.1,29.32,1670326,PWR
2015-06-01,29.4,29.64,29.15,29.5,1396231,PWR
2015-06-02,29.47,30.07,29.24,30.04,2236536,PWR
2015-06-03,30.0,30.39,29.88,30.07,2147637,PWR
2015-06-04,29.85,29.85,29.07,29.18,2787891,PWR
2015-06-05,29.1,29.52,29.006,29.4,1586192,PWR
2015-06-08,29.38,29.55,28.8,28.83,2729991,PWR
2015-06-09,28.91,29.14,28.81,28.9,1504866,PWR
2015-06-10,29.16,29.515,29.08,29.33,1799550,PWR
2015-06-11,29.35,29.61,29.3,29.45,1175824,PWR
2015-06-12,29.38,29.93,29.15,29.74,1728609,PWR
2015-06-15,29.57,29.57,28.91,29.44,1964463,PWR
2015-06-16,29.44,30.065,29.22,29.92,2676372,PWR
2015-06-17,30.05,30.32,29.63,29.83,2521975,PWR
2015-06-18,29.87,30.17,29.77,29.8,2106257,PWR
2015-06-19,29.74,30.1265,29.7,29.84,3042293,PWR
2015-06-22,30.05,30.45,29.8001,30.41,2311455,PWR
2015-06-23,30.42,30.61,30.1,30.25,1963359,PWR
2015-06-24,30.23,30.35,29.571,29.6,1535158,PWR
2015-06-25,29.63,29.77,29.15,29.19,1598581,PWR
2015-06-26,29.21,29.82,29.0601,29.7,3213021,PWR
2015-06-29,29.35,29.49,28.73,28.83,2266457,PWR
2015-06-30,29.07,29.2,28.7,28.82,1694485,PWR
2015-07-01,29.03,29.1,28.66,28.74,2279760,PWR
2015-07-02,28.83,28.91,28.35,28.55,1853752,PWR
2015-07-06,28.16,28.5799,28.01,28.32,2095443,PWR
2015-07-07,28.3,28.88,27.55,28.79,3302076,PWR
2015-07-08,28.5,28.6948,27.43,27.7,3127683,PWR
2015-07-09,28.12,28.2572,27.87,27.93,2374318,PWR
2015-07-10,28.27,28.2701,27.94,28.09,1775360,PWR
2015-07-13,28.41,28.62,28.35,28.6,1663699,PWR
2015-07-14,28.61,28.98,28.49,28.9,1496029,PWR
2015-07-15,28.78,28.8699,28.24,28.29,2188363,PWR
2015-07-16,28.52,28.63,28.33,28.51,1528120,PWR
2015-07-17,28.51,28.62,28.07,28.19,1497253,PWR
2015-07-20,28.2,28.24,27.75,28.15,2650915,PWR
2015-07-21,28.14,28.3,27.94,28.11,3225979,PWR
2015-07-22,27.94,28.155,27.71,27.77,2526109,PWR
2015-07-23,27.85,28.01,27.4,27.46,1930937,PWR
2015-07-24,27.48,27.52,26.84,27.0,1640690,PWR
2015-07-27,26.8,26.97,26.503,26.63,2208910,PWR
2015-07-28,26.81,27.3574,26.8,27.21,2072523,PWR
2015-07-29,27.22,27.93,27.21,27.79,1525079,PWR
2015-07-30,27.73,27.88,27.47,27.78,1224194,PWR
2015-07-31,27.79,27.79,27.43,27.62,1774080,PWR
2015-08-03,27.54,27.86,27.2375,27.42,1658781,PWR
2015-08-04,27.46,27.63,27.19,27.33,2286222,PWR
2015-08-05,25.27,25.75,23.01,23.11,13492066,PWR
2015-08-06,23.15,23.77,22.675,23.34,6587656,PWR
2015-08-07,23.19,23.775,23.15,23.64,4275752,PWR
2015-08-10,23.84,24.725,23.8,24.48,4259955,PWR
2015-08-11,24.16,24.505,24.07,24.45,3676734,PWR
2015-08-12,24.2,25.05,24.18,24.94,3929169,PWR
2015-08-13,24.84,24.89,24.14,24.19,4153222,PWR
2015-08-14,24.18,24.71,24.165,24.53,2558189,PWR
2015-08-17,24.36,24.52,24.12,24.46,2927889,PWR
2015-08-18,24.38,24.5967,24.34,24.49,2330914,PWR
2015-08-19,24.35,24.53,24.14,24.18,3268416,PWR
2015-08-20,24.01,24.175,23.65,23.66,2873609,PWR
2015-08-21,23.44,23.72,23.055,23.06,3865067,PWR
2015-08-24,21.39,22.94,21.35,21.97,5594167,PWR
2015-08-25,22.71,22.97,21.81,21.83,4348198,PWR
2015-08-26,22.36,22.49,21.9,22.41,4251360,PWR
2015-08-27,22.81,23.83,22.68,23.65,3729902,PWR
2015-08-28,23.49,23.9,23.49,23.77,4427984,PWR
2015-08-31,23.51,24.456,23.32,24.24,3629761,PWR
2015-09-01,23.56,23.92,23.15,23.26,4789938,PWR
2015-09-02,23.5,23.7,23.035,23.7,3954771,PWR
2015-09-03,23.82,24.15,23.6,23.88,3090803,PWR
2015-09-04,23.47,23.87,23.36,23.69,2450120,PWR
2015-09-08,24.08,24.455,23.87,24.42,2524902,PWR
2015-09-09,25.09,25.2654,24.295,24.36,3431670,PWR
2015-09-10,24.34,24.82,24.1,24.54,2974221,PWR
2015-09-11,24.29,24.46,23.96,24.4,3302208,PWR
2015-09-14,24.24,24.303,24.02,24.22,2343954,PWR
2015-09-15,24.29,24.74,24.24,24.61,2173115,PWR
2015-09-16,24.61,25.0,24.57,24.93,2196972,PWR
2015-09-17,24.89,25.19,24.65,24.74,3186256,PWR
2015-09-18,24.37,24.76,24.3,24.58,5712020,PWR
2015-09-21,24.76,25.195,24.64,24.91,2531096,PWR
2015-09-22,24.53,24.83,24.34,24.46,2549716,PWR
2015-09-23,24.5,24.64,23.53,23.73,3208123,PWR
2015-09-24,23.5,24.21,23.36,24.1,3258607,PWR
2015-09-25,24.32,24.575,24.05,24.38,2507334,PWR
2015-09-28,24.14,24.19,23.58,23.6,3047536,PWR
2015-09-29,23.65,23.94,23.21,23.85,3702861,PWR
2015-09-30,24.12,24.5601,23.88,24.21,3954946,PWR
2015-10-01,24.29,24.8,24.2,24.69,3772095,PWR
2015-10-02,23.84,24.775,23.45,24.75,4043712,PWR
2015-10-05,25.0,25.66,24.79,25.56,3537657,PWR
2015-10-06,25.61,26.05,25.48,25.63,2560301,PWR
2015-10-07,25.84,26.43,25.76,26.2,4909040,PWR
2015-10-08,26.1,26.82,25.99,26.78,2400564,PWR
2015-10-09,26.87,27.05,26.4,26.51,2225380,PWR
2015-10-12,26.53,26.63,26.115,26.28,1586675,PWR
2015-10-13,26.07,26.37,25.75,25.88,3185469,PWR
2015-10-14,25.8,25.99,25.49,25.6,2674395,PWR
2015-10-15,25.64,26.21,25.56,26.21,2113854,PWR
2015-10-16,23.06,23.06,18.5101,18.74,24411177,PWR
2015-10-19,18.5,19.43,18.46,19.31,13030040,PWR
2015-10-20,19.13,20.005,19.07,19.84,5256040,PWR
2015-10-21,19.89,20.06,19.49,19.55,4000854,PWR
2015-10-22,19.56,19.73,18.97,19.32,5198146,PWR
2015-10-23,19.37,19.53,19.165,19.48,3964344,PWR
2015-10-26,19.43,19.68,19.3201,19.51,2805831,PWR
2015-10-27,19.4,19.6,19.16,19.32,3196643,PWR
2015-10-28,19.46,20.0,19.36,19.84,4722292,PWR
2015-10-29,19.65,20.23,19.65,19.85,3858273,PWR
2015-10-30,19.88,20.255,19.66,20.11,5425474,PWR
2015-11-02,20.05,20.24,19.85,20.03,4619889,PWR
2015-11-03,20.06,20.36,19.55,20.16,3983225,PWR
2015-11-04,20.14,20.41,19.86,19.95,4602338,PWR
2015-11-05,20.04,21.14,19.8,20.73,5894367,PWR
2015-11-06,20.61,20.96,20.255,20.85,10309757,PWR
2015-11-09,20.92,21.37,20.84,21.24,7730831,PWR
2015-11-10,21.24,21.82,21.23,21.49,5404042,PWR
2015-11-11,21.63,21.78,21.46,21.65,3483799,PWR
2015-11-12,21.0,21.13,20.55,20.67,4231740,PWR
2015-11-13,20.43,20.97,20.43,20.7,4645648,PWR
2015-11-16,20.66,21.2,20.61,21.17,3006681,PWR
2015-11-17,21.17,21.23,20.9,20.95,3431873,PWR
2015-11-18,21.1,21.43,20.945,21.31,4282470,PWR
2015-11-19,21.29,21.93,21.2,21.55,3212510,PWR
2015-11-20,21.63,21.9325,21.38,21.5,2266846,PWR
2015-11-23,21.42,21.735,21.24,21.41,2793436,PWR
2015-11-24,21.37,21.83,21.27,21.76,2706006,PWR
2015-11-25,21.77,21.94,21.63,21.68,2663616,PWR
2015-11-27,21.7,21.94,21.59,21.72,1661670,PWR
2015-11-30,21.78,22.51,21.72,22.05,3689721,PWR
2015-12-01,22.13,22.645,22.03,22.56,3111873,PWR
2015-12-02,22.63,22.81,22.4,22.6,3756940,PWR
2015-12-03,22.67,23.25,22.53,22.94,5706966,PWR
2015-12-04,22.83,22.83,21.485,21.54,4418422,PWR
2015-12-07,21.36,21.42,20.51,20.85,5392189,PWR
2015-12-08,20.63,20.67,20.045,20.27,3843019,PWR
2015-12-09,20.25,20.8,20.11,20.33,4459467,PWR
2015-12-10,20.36,20.665,20.185,20.42,2803288,PWR
2015-12-11,20.26,20.4,19.72,19.83,3694630,PWR
2015-12-14,19.84,19.97,19.45,19.84,3553615,PWR
2015-12-15,20.07,20.48,20.0,20.32,2444650,PWR
2015-12-16,20.4,20.78,20.31,20.71,2698637,PWR
2015-12-17,20.62,20.68,19.85,19.86,3008963,PWR
2015-12-18,19.76,20.035,19.7,19.86,8772562,PWR
2015-12-21,19.93,20.52,19.82,19.97,3441545,PWR
2015-12-22,19.97,20.32,19.92,20.22,1741360,PWR
2015-12-23,20.38,21.128,20.38,20.91,2135514,PWR
2015-12-24,20.86,21.0,20.61,20.68,1024387,PWR
2015-12-28,20.57,20.81,20.35,20.62,1942242,PWR
2015-12-29,20.8,20.96,20.355,20.77,2185142,PWR
2015-12-30,20.62,20.92,20.45,20.52,1733530,PWR
2015-12-31,20.4,20.56,20.175,20.25,2291099,PWR
2016-01-04,19.97,20.61,19.97,20.31,3487693,PWR
2016-01-05,20.25,20.53,19.43,19.46,4667833,PWR
2016-01-06,19.12,19.58,19.08,19.44,3412622,PWR
2016-01-07,19.02,19.32,18.88,18.92,2769105,PWR
2016-01-08,19.04,19.08,18.675,18.7,3360578,PWR
2016-01-11,18.8,18.89,18.28,18.47,3279313,PWR
2016-01-12,18.72,18.78,18.21,18.5,2905435,PWR
2016-01-13,18.67,18.67,17.93,18.08,2829251,PWR
2016-01-14,18.17,18.41,17.88,18.03,4361911,PWR
2016-01-15,17.5,18.16,17.41,18.13,3537437,PWR
2016-01-19,18.32,18.39,17.44,17.55,4404077,PWR
2016-01-20,17.31,17.85,17.05,17.64,5953328,PWR
2016-01-21,17.66,18.17,17.5,17.66,5413648,PWR
2016-01-22,18.03,18.45,17.795,17.89,4139517,PWR
2016-01-25,17.79,18.06,17.64,17.83,4148320,PWR
2016-01-26,17.92,18.06,17.72,17.91,3292308,PWR
2016-01-27,17.87,18.22,17.69,17.77,3315329,PWR
2016-01-28,18.03,18.18,17.625,18.0,3001966,PWR
2016-01-29,18.06,18.73,18.06,18.7,4497226,PWR
2016-02-01,18.65,18.85,18.415,18.75,2711839,PWR
2016-02-02,18.51,18.61,18.26,18.35,2901789,PWR
2016-02-03,18.5,18.64,18.07,18.58,2883662,PWR
2016-02-04,18.61,19.22,18.56,18.9,2704129,PWR
2016-02-05,18.73,19.265,18.7,18.82,2149361,PWR
2016-02-08,18.28,18.35,17.21,17.65,4875888,PWR
2016-02-09,17.43,17.93,17.33,17.54,3629092,PWR
2016-02-10,17.55,17.8,17.1326,17.49,4097718,PWR
2016-02-11,17.1,17.6,16.77,17.29,3701323,PWR
2016-02-12,17.51,17.88,17.29,17.66,4108486,PWR
2016-02-16,17.88,18.24,17.65,18.04,3572770,PWR
2016-02-17,18.2,18.79,18.04,18.56,5581736,PWR
2016-02-18,19.2,19.2,18.37,18.57,4375212,PWR
2016-02-19,18.44,18.86,18.22,18.68,2926699,PWR
2016-02-22,18.87,19.13,18.8,19.02,2813813,PWR
2016-02-23,19.0,19.01,18.69,18.7,2903658,PWR
2016-02-24,18.5,18.84,17.83,18.52,6052459,PWR
2016-02-25,19.4,20.11,19.3,19.92,5252604,PWR
2016-02-26,20.0,20.25,19.8,20.21,4141613,PWR
2016-02-29,20.19,20.4175,19.91,20.29,4297623,PWR
2016-03-01,20.33,20.96,20.29,20.89,3086450,PWR
2016-03-02,20.91,21.26,20.82,21.2,3133143,PWR
2016-03-03,21.23,21.53,21.15,21.51,2963207,PWR
2016-03-04,21.76,22.01,21.52,21.76,3103038,PWR
2016-03-07,21.75,22.12,21.58,22.01,2933969,PWR
2016-03-08,21.98,22.26,21.79,22.0,3064657,PWR
2016-03-09,22.07,22.205,21.885,21.96,3492524,PWR
2016-03-10,21.99,22.19,21.79,22.11,3299226,PWR
2016-03-11,22.37,22.6,22.27,22.56,1857989,PWR
2016-03-14,22.54,22.58,22.28,22.46,2156550,PWR
2016-03-15,22.09,22.09,21.53,21.91,3559365,PWR
2016-03-16,21.88,22.23,21.73,22.19,2417931,PWR
2016-03-17,22.22,22.63,22.18,22.52,1982756,PWR
2016-03-18,22.61,22.84,22.5,22.67,3025684,PWR
2016-03-21,22.58,22.75,22.44,22.64,2005692,PWR
2016-03-22,22.62,22.87,22.6,22.7,2387068,PWR
2016-03-23,22.62,22.69,22.29,22.32,2317060,PWR
2016-03-24,22.25,22.41,22.16,22.3,2664273,PWR
2016-03-28,22.4,22.49,22.03,22.29,1559338,PWR
2016-03-29,22.25,22.59,22.09,22.58,1753563,PWR
2016-03-30,22.68,22.87,22.455,22.62,1775100,PWR
2016-03-31,22.65,22.78,22.51,22.56,1785809,PWR
2016-04-01,22.32,22.49,22.11,22.46,2052258,PWR
2016-04-04,22.44,22.58,22.1,22.16,1658837,PWR
2016-04-05,22.03,22.4,21.98,22.05,2158338,PWR
2016-04-06,22.07,22.63,22.07,22.46,2392075,PWR
2016-04-07,22.29,22.39,21.71,21.84,3451526,PWR
2016-04-08,22.12,22.425,22.06,22.13,1754983,PWR
2016-04-11,22.23,22.39,21.89,21.93,2006710,PWR
2016-04-12,21.92,22.6,21.86,22.39,1826854,PWR
2016-04-13,22.46,22.83,22.3201,22.76,1610243,PWR
2016-04-14,22.79,22.825,22.6,22.61,1224695,PWR
2016-04-15,22.57,22.64,22.35,22.6,1405114,PWR
2016-04-18,22.46,22.78,22.3,22.63,1332800,PWR
2016-04-19,22.79,23.08,22.73,22.89,2009619,PWR
2016-04-20,22.91,23.03,22.805,22.9,1151281,PWR
2016-04-21,22.89,22.975,22.725,22.95,2105614,PWR
2016-04-22,22.94,23.44,22.83,23.41,2464546,PWR
2016-04-25,23.29,23.48,22.76,22.95,2011100,PWR
2016-04-26,23.0,23.71,22.97,23.63,2856880,PWR
2016-04-27,23.63,24.38,23.5,24.29,3730653,PWR
2016-04-28,24.12,24.28,23.5,23.58,2222647,PWR
2016-04-29,23.56,23.96,23.51,23.72,2134168,PWR
2016-05-02,23.74,23.92,23.43,23.92,1666189,PWR
2016-05-03,23.76,23.76,23.19,23.32,1795236,PWR
2016-05-04,23.24,23.43,23.02,23.22,2618331,PWR
2016-05-05,23.0,23.67,22.38,23.16,3881662,PWR
2016-05-06,23.14,23.635,23.01,23.63,2395046,PWR
2016-05-09,23.56,23.6,23.16,23.21,1615078,PWR
2016-05-10,23.39,23.71,23.39,23.66,1708606,PWR
2016-05-11,23.66,23.81,23.515,23.63,2316471,PWR
2016-05-12,23.79,23.95,23.33,23.41,2130925,PWR
2016-05-13,23.31,23.59,22.8,22.85,2674930,PWR
2016-05-16,22.96,23.365,22.96,23.2,2377611,PWR
2016-05-17,23.2,23.34,22.685,22.74,2396050,PWR
2016-05-18,22.62,22.79,22.2,22.42,3855326,PWR
2016-05-19,22.29,22.64,22.13,22.57,2607770,PWR
2016-05-20,22.73,23.21,22.71,22.82,4557618,PWR
2016-05-23,22.8,23.04,22.55,22.87,2470804,PWR
2016-05-24,22.9,23.14,22.445,22.65,3973972,PWR
2016-05-25,22.8,23.515,22.79,23.41,3035545,PWR
2016-05-26,23.52,23.68,23.37,23.57,2448279,PWR
2016-05-27,23.52,23.75,23.44,23.66,2425888,PWR
2016-05-31,23.69,24.22,23.63,24.03,10871303,PWR
2016-06-01,23.82,24.0,23.7,23.94,2745495,PWR
2016-06-02,23.87,23.89,23.525,23.63,1838175,PWR
2016-06-03,23.59,23.68,23.28,23.61,2099302,PWR
2016-06-06,23.71,23.975,23.59,23.92,1275165,PWR
2016-06-07,23.92,24.305,23.845,24.1,2317311,PWR
2016-06-08,24.21,24.47,24.13,24.38,1666401,PWR
2016-06-09,24.15,24.17,23.885,24.1,1467668,PWR
2016-06-10,23.8,23.84,23.365,23.47,1663511,PWR
2016-06-13,23.39,23.55,22.99,23.02,1917517,PWR
2016-06-14,22.91,23.06,22.71,22.95,1925520,PWR
2016-06-15,23.01,23.43,22.76,23.05,2299641,PWR
2016-06-16,22.87,23.14,22.7,23.09,1803773,PWR
2016-06-17,23.16,23.41,23.04,23.21,3133596,PWR
2016-06-20,23.58,23.755,23.43,23.44,1150672,PWR
2016-06-21,23.43,23.61,23.185,23.5,1376223,PWR
2016-06-22,23.59,23.84,23.51,23.56,1617691,PWR
2016-06-23,23.79,24.13,23.77,24.11,1854842,PWR
2016-06-24,23.23,23.42,22.96,23.01,4879225,PWR
2016-06-27,22.67,22.72,21.67,21.72,2704248,PWR
2016-06-28,22.02,22.15,21.6,21.92,2187607,PWR
2016-06-29,22.2,22.47,21.96,22.43,2948606,PWR
2016-06-30,22.5,23.12,22.41,23.12,2308880,PWR
2016-07-01,23.13,23.57,23.0501,23.17,1308645,PWR
2016-07-05,23.03,23.16,22.58,23.04,1983011,PWR
2016-07-06,22.92,23.5,22.8,23.46,2226264,PWR
2016-07-07,23.53,23.94,23.52,23.66,2174464,PWR
2016-07-08,23.91,24.43,23.9,24.36,1897971,PWR
2016-07-11,24.49,24.82,24.48,24.67,1616977,PWR
2016-07-12,24.9,25.47,24.86,25.39,2566140,PWR
2016-07-13,25.44,25.49,25.085,25.43,2484170,PWR
2016-07-14,25.68,25.77,25.3201,25.36,1828837,PWR
2016-07-15,25.46,25.57,25.28,25.46,2516365,PWR
2016-07-18,25.39,25.76,25.33,25.68,1592079,PWR
2016-07-19,25.65,25.685,25.37,25.46,1274791,PWR
2016-07-20,25.43,25.61,25.1,25.55,1504230,PWR
2016-07-21,25.51,25.745,25.4,25.42,1191497,PWR
2016-07-22,25.33,25.42,25.15,25.4,1190975,PWR
2016-07-25,25.3,25.47,25.135,25.42,1326142,PWR
2016-07-26,25.47,25.78,25.28,25.76,1432629,PWR
2016-07-27,25.76,25.975,25.72,25.84,1759814,PWR
2016-07-28,25.78,25.92,25.495,25.57,1160970,PWR
2016-07-29,25.57,25.7201,25.26,25.6,1140459,PWR
2016-08-01,25.59,25.79,25.3,25.39,1845319,PWR
2016-08-02,25.36,25.46,24.92,25.17,2883512,PWR
2016-08-03,25.16,25.46,25.0207,25.42,2254916,PWR
2016-08-04,24.42,24.61,23.22,23.45,5867721,PWR
2016-08-05,23.6,24.92,23.6,24.85,3935193,PWR
2016-08-08,24.94,25.17,24.58,24.64,1766238,PWR
2016-08-09,24.71,25.08,24.71,24.79,1493588,PWR
2016-08-10,24.88,24.99,24.64,24.73,1505278,PWR
2016-08-11,24.77,25.29,24.77,25.07,2046005,PWR
2016-08-12,25.09,25.25,24.66,24.9,2019778,PWR
2016-08-15,24.93,25.43,24.89,25.38,1392631,PWR
2016-08-16,25.33,25.47,25.28,25.39,1438693,PWR
2016-08-17,25.34,25.46,25.19,25.44,1706510,PWR
2016-08-18,25.49,26.18,25.47,26.14,3835196,PWR
2016-08-19,25.96,26.105,25.86,25.94,2099545,PWR
2016-08-22,25.82,26.02,25.69,26.0,3064334,PWR
2016-08-23,26.1,26.37,26.02,26.36,1593583,PWR
2016-08-24,26.32,26.515,26.14,26.28,2665660,PWR
2016-08-25,26.26,26.45,26.08,26.22,1432791,PWR
2016-08-26,26.32,26.43,25.93,26.0,1780168,PWR
2016-08-29,26.01,26.225,25.99,26.12,1351720,PWR
2016-08-30,26.19,26.21,25.87,25.95,1267156,PWR
2016-08-31,25.83,25.9,25.58,25.73,1638350,PWR
2016-09-01,25.67,25.76,25.22,25.74,1634824,PWR
2016-09-02,25.94,26.18,25.8,26.16,1658094,PWR
2016-09-06,26.3,26.39,26.16,26.22,1649440,PWR
2016-09-07,26.16,26.19,25.88,26.01,1821128,PWR
2016-09-08,26.07,26.21,26.03,26.11,1226055,PWR
2016-09-09,25.91,25.91,25.28,25.32,2464545,PWR
2016-09-12,25.09,25.41,25.052,25.31,2716501,PWR
2016-09-13,25.1,25.25,24.71,24.87,2188860,PWR
2016-09-14,24.87,24.96,24.59,24.67,1269806,PWR
2016-09-15,24.77,25.01,24.65,24.94,1329781,PWR
2016-09-16,24.78,24.955,24.49,24.93,2824683,PWR
2016-09-19,25.13,25.54,25.11,25.41,1500384,PWR
2016-09-20,25.49,25.49,24.82,24.88,1801725,PWR
2016-09-21,25.02,25.75,24.88,25.71,2432960,PWR
2016-09-22,25.9,26.06,25.66,25.94,1614049,PWR
2016-09-23,26.11,26.55,26.01,26.21,2183234,PWR
2016-09-26,26.12,26.695,26.03,26.45,2012710,PWR
2016-09-27,26.33,26.96,26.245,26.88,2875239,PWR
2016-09-28,26.99,27.85,26.97,27.83,2943345,PWR
2016-09-29,27.82,28.09,27.6,27.8,2374508,PWR
2016-09-30,27.78,28.14,27.73,27.99,1899266,PWR
2016-10-03,27.83,28.07,27.55,27.88,2440573,PWR
2016-10-04,27.95,28.5,27.78,27.9,2350770,PWR
2016-10-05,28.07,28.365,27.91,28.26,1474236,PWR
2016-10-06,28.15,28.6,28.05,28.58,1445033,PWR
2016-10-07,28.51,28.695,28.3,28.51,2220516,PWR
2016-10-10,28.7,28.87,28.57,28.76,2133448,PWR
2016-10-11,28.61,28.67,27.72,27.87,1864551,PWR
2016-10-12,27.87,28.045,27.7,28.0,2195550,PWR
2016-10-13,27.8,28.01,27.44,27.88,2457500,PWR
2016-10-14,28.08,28.395,27.875,27.94,1584219,PWR
2016-10-17,27.95,28.04,27.43,27.61,2883974,PWR
2016-10-18,28.0,28.26,27.88,27.91,1253080,PWR
2016-10-19,28.06,28.36,27.76,28.21,1819017,PWR
2016-10-20,28.09,28.41,28.06,28.34,1614960,PWR
2016-10-21,28.06,28.465,27.91,28.27,1445392,PWR
2016-10-24,28.46,28.56,28.285,28.49,1370730,PWR
2016-10-25,28.41,29.5,28.33,28.41,2596750,PWR
2016-10-26,28.14,28.655,27.931,28.42,1548558,PWR
2016-10-27,28.48,28.59,28.15,28.19,1784447,PWR
2016-10-28,28.24,28.78,28.24,28.56,2174802,PWR
2016-10-31,28.6,28.8,28.275,28.75,1618036,PWR
2016-11-01,28.86,28.94,28.2,28.35,3502397,PWR
2016-11-02,28.31,28.53,28.15,28.49,3611762,PWR
2016-11-03,29.04,29.4,27.29,28.31,5045934,PWR
2016-11-04,28.2,28.72,27.73,28.08,3107642,PWR
2016-11-07,28.54,28.925,28.36,28.63,1574589,PWR
2016-11-08,28.63,29.2,28.45,29.0,1918876,PWR
2016-11-09,29.94,31.32,29.91,30.69,6408871,PWR
2016-11-10,31.0,31.58,30.835,31.36,2966975,PWR
2016-11-11,31.2,31.41,30.95,31.41,3018867,PWR
2016-11-14,31.58,31.87,31.33,31.79,3740107,PWR
2016-11-15,32.59,33.13,32.34,33.04,3706759,PWR
2016-11-16,32.89,32.94,32.18,32.23,3073977,PWR
2016-11-17,32.36,32.42,31.74,32.25,2862825,PWR
2016-11-18,31.68,32.24,31.67,31.92,2350287,PWR
2016-11-21,32.02,32.37,31.93,32.28,1253561,PWR
2016-11-22,32.24,32.33,31.84,32.22,2115700,PWR
2016-11-23,32.26,32.82,32.06,32.78,2086958,PWR
2016-11-25,32.79,32.9,32.59,32.88,708850,PWR
2016-11-28,32.77,32.88,32.23,32.27,1960663,PWR
2016-11-29,32.2,32.5699,32.03,32.36,1833229,PWR
2016-11-30,32.71,34.14,32.71,33.72,5006392,PWR
2016-12-01,34.03,34.65,33.78,34.09,2778820,PWR
2016-12-02,34.13,34.29,33.54,33.8,1568312,PWR
2016-12-05,34.08,34.17,33.545,33.74,2529077,PWR
2016-12-06,33.74,34.085,33.5599,33.96,1522423,PWR
2016-12-07,34.03,34.63,33.84,34.58,1196334,PWR
2016-12-08,34.67,35.15,34.54,35.1,2838761,PWR
2016-12-09,35.09,35.85,34.85,35.58,3184844,PWR
2016-12-12,36.69,36.85,35.45,35.67,2913707,PWR
2016-12-13,35.72,35.74,34.8137,35.07,2007612,PWR
2016-12-14,34.97,35.46,34.76,34.96,1621098,PWR
2016-12-15,34.9,35.52,34.81,35.36,2374602,PWR
2016-12-16,35.4,35.8647,35.36,35.56,5487755,PWR
2016-12-19,35.55,35.8,34.93,35.17,1533434,PWR
2016-12-20,35.47,35.68,35.24,35.53,1207872,PWR
2016-12-21,35.39,35.425,34.9011,35.03,1491311,PWR
2016-12-22,35.09,35.29,34.66,34.7,1312559,PWR
2016-12-23,34.69,34.83,34.6,34.81,624993,PWR
2016-12-27,34.94,35.13,34.89,35.04,714331,PWR
2016-12-28,35.15,35.26,34.33,34.42,893210,PWR
2016-12-29,34.52,34.67,34.34,34.59,989512,PWR
2016-12-30,34.74,35.19,34.58,34.85,1695785,PWR
2017-01-03,35.16,35.61,34.6507,34.91,1311247,PWR
2017-01-04,34.98,35.28,34.9075,35.11,1184045,PWR
2017-01-05,35.1,35.28,34.81,34.87,1375364,PWR
2017-01-06,34.94,35.38,34.72,34.9,1418526,PWR
2017-01-09,34.82,34.82,34.13,34.19,1282107,PWR
2017-01-10,34.3,34.73,34.12,34.57,906049,PWR
2017-01-11,34.56,34.74,34.35,34.72,1000207,PWR
2017-01-12,34.82,35.0,34.14,34.4,1400923,PWR
2017-01-13,34.41,35.03,34.41,34.89,865226,PWR
2017-01-17,34.81,34.87,34.131,34.14,1572809,PWR
2017-01-18,34.2,34.28,33.66,34.28,2304808,PWR
2017-01-19,34.35,34.56,33.96,34.47,1628109,PWR
2017-01-20,34.63,34.96,34.11,34.66,1671895,PWR
2017-01-23,34.66,34.89,34.15,34.77,1406737,PWR
2017-01-24,35.03,37.47,35.03,37.41,4435134,PWR
2017-01-25,37.5,38.0,37.36,37.6,3080663,PWR
2017-01-26,37.83,38.08,37.34,37.45,1442149,PWR
2017-01-27,37.4,37.42,36.45,36.7,1845128,PWR
2017-01-30,36.51,36.62,35.9,36.58,1484806,PWR
2017-01-31,36.72,36.7299,35.7,35.89,2270033,PWR
2017-02-01,36.16,36.53,35.54,35.7,2182212,PWR
2017-02-02,35.77,35.9,35.3,35.53,1104400,PWR
2017-02-03,36.04,36.71,35.87,36.6,1610199,PWR
2017-02-06,36.6,37.61,36.39,36.68,2408265,PWR
2017-02-07,36.71,36.9324,36.07,36.46,1406767,PWR
2017-02-08,36.53,36.59,35.9,36.17,1128102,PWR
2017-02-09,36.22,36.98,36.15,36.92,1151680,PWR
2017-02-10,37.11,37.29,36.44,36.96,1109199,PWR
2017-02-13,37.25,37.74,36.93,37.15,1194830,PWR
2017-02-14,36.94,37.39,36.58,37.39,1445070,PWR
2017-02-15,37.4,37.6,37.06,37.4,1132585,PWR
2017-02-16,37.43,37.73,36.97,37.73,1208376,PWR
2017-02-17,37.5,37.5,36.54,37.24,2265173,PWR
2017-02-21,36.69,38.68,36.04,38.47,2819680,PWR
2017-02-22,38.54,38.82,37.575,37.66,2089261,PWR
2017-02-23,37.75,37.85,36.53,37.14,1942722,PWR
2017-02-24,36.82,37.76,36.69,37.76,1632135,PWR
2017-02-27,37.77,38.38,37.51,38.13,1298458,PWR
2017-02-28,38.0,38.0,37.11,37.32,1936626,PWR
2017-03-01,37.97,38.56,37.84,38.25,2217089,PWR
2017-03-02,38.28,38.46,37.47,37.52,2362327,PWR
2017-03-03,37.51,38.125,37.5,38.04,1326232,PWR
2017-03-06,37.66,37.83,37.31,37.67,1344271,PWR
2017-03-07,37.67,38.16,37.4,37.53,1697991,PWR
2017-03-08,37.64,37.77,37.28,37.49,2098437,PWR
2017-03-09,37.26,37.515,36.5,36.72,1463892,PWR
2017-03-10,37.16,37.41,36.95,37.31,1436075,PWR
2017-03-13,37.37,37.9,37.26,37.67,1308688,PWR
2017-03-14,37.24,37.3,36.63,37.23,874939,PWR
2017-03-15,37.4,38.0,37.23,37.65,1435151,PWR
2017-03-16,37.87,37.997,37.41,37.48,885088,PWR
2017-03-17,37.57,37.62,37.02,37.26,1695090,PWR
2017-03-20,37.16,37.28,36.7939,37.1,676691,PWR
2017-03-21,37.26,37.26,35.67,35.91,2315388,PWR
2017-03-22,35.9,36.58,35.69,36.31,1832615,PWR
2017-03-23,36.34,36.84,36.21,36.43,1712749,PWR
2017-03-24,36.63,36.81,35.95,36.13,1241727,PWR
2017-03-27,35.58,36.11,35.07,35.98,1106322,PWR
2017-03-28,35.96,36.675,35.89,36.48,1322498,PWR
2017-03-29,36.28,36.82,35.995,36.72,1393496,PWR
2017-03-30,36.72,37.25,36.63,37.12,2175908,PWR
2017-03-31,36.91,37.47,36.81,37.11,1572773,PWR
2017-04-03,37.28,37.49,36.24,36.48,1828996,PWR
2017-04-04,36.48,36.94,36.18,36.35,2193260,PWR
2017-04-05,36.4,36.59,35.26,35.3,2821849,PWR
2017-04-06,35.26,35.75,35.26,35.59,1344159,PWR
2017-04-07,35.46,35.96,35.375,35.8,1163082,PWR
2017-04-10,35.83,36.4,35.65,35.8,962933,PWR
2017-04-11,35.72,35.8,35.39,35.62,1473000,PWR
2017-04-12,35.55,35.56,34.42,34.83,2037785,PWR
2017-04-13,34.74,35.17,34.15,34.16,1723937,PWR
2017-04-17,34.25,34.895,34.14,34.87,973945,PWR
2017-04-18,34.63,35.07,34.5,34.94,1066108,PWR
2017-04-19,35.19,35.42,34.945,35.05,1560499,PWR
2017-04-20,35.43,35.49,34.97,35.21,1265248,PWR
2017-04-21,35.22,35.34,34.67,35.01,1924912,PWR
2017-04-24,35.69,36.03,35.48,35.93,2074726,PWR
2017-04-25,36.13,36.3779,35.87,36.0,1266971,PWR
2017-04-26,36.01,36.56,35.91,36.29,1086958,PWR
2017-04-27,36.29,36.46,35.99,36.13,908985,PWR
2017-04-28,36.18,36.28,35.415,35.44,1579014,PWR
2017-05-01,35.61,35.94,35.24,35.6,814701,PWR
2017-05-02,35.57,35.835,35.36,35.53,1893712,PWR
2017-05-03,35.3,35.59,34.64,35.05,3434990,PWR
2017-05-04,35.3,36.66,34.9001,34.97,2404323,PWR
2017-05-05,35.0,35.065,34.19,34.51,2945492,PWR
2017-05-08,34.49,34.895,34.23,34.44,1686967,PWR
2017-05-09,34.41,34.71,34.15,34.51,3144524,PWR
2017-05-10,34.41,34.51,33.32,33.67,2680214,PWR
2017-05-11,33.51,33.65,32.87,33.61,1653702,PWR
2017-05-12,33.45,33.809,32.37,32.49,1663455,PWR
2017-05-15,32.7,32.82,32.32,32.45,1456810,PWR
2017-05-16,32.45,32.56,31.72,31.82,1705089,PWR
2017-05-17,31.26,31.41,31.03,31.05,1564172,PWR
2017-05-18,31.02,31.38,30.68,31.22,1673112,PWR
2017-05-19,31.44,31.69,31.29,31.44,1350506,PWR
2017-05-22,31.63,31.72,31.37,31.6,1152121,PWR
2017-05-23,31.62,31.84,31.27,31.7,841278,PWR
2017-05-24,31.39,31.53,31.16,31.28,1568694,PWR
2017-05-25,31.46,31.61,30.97,31.01,1446572,PWR
2017-05-26,31.01,31.315,30.76,31.07,1682706,PWR
2017-05-30,30.89,31.04,30.695,30.75,1212087,PWR
2017-05-31,30.76,30.76,30.23,30.66,2309355,PWR
2017-06-01,30.81,31.433,30.44,31.37,2438002,PWR
2017-06-02,31.3,31.77,31.19,31.6,1629250,PWR
2017-06-05,31.66,31.66,31.06,31.26,1761781,PWR
2017-06-06,30.97,31.42,30.69,31.24,1504737,PWR
2017-06-07,31.3,31.6,31.25,31.4,2072454,PWR
2017-06-08,31.41,32.01,31.41,31.81,1361350,PWR
2017-06-09,31.88,32.82,31.88,32.71,2124178,PWR
2017-06-12,32.74,33.01,32.46,32.66,1688463,PWR
2017-06-13,32.71,33.41,32.51,33.0,1208488,PWR
2017-06-14,32.96,33.0,32.15,32.46,1103568,PWR
2017-06-15,32.04,32.43,31.77,31.98,1996926,PWR
2017-06-16,31.86,32.24,31.81,32.06,1860173,PWR
2017-06-19,32.16,32.44,31.95,32.4,1409708,PWR
2017-06-20,32.12,32.22,31.63,31.77,1247047,PWR
2017-06-21,31.88,31.93,31.16,31.22,1358282,PWR
2017-06-22,31.21,31.5,31.15,31.21,998661,PWR
2017-06-23,31.27,31.71,31.08,31.62,1775762,PWR
2017-06-26,31.66,32.54,31.63,32.29,1543394,PWR
2017-06-27,32.28,32.72,32.064,32.16,1086233,PWR
2017-06-28,32.45,32.8,32.18,32.26,1412442,PWR
2017-06-29,32.4,32.5,31.62,31.88,1195424,PWR
2017-06-30,32.07,33.19,31.9,32.92,2501883,PWR
2017-07-03,33.08,33.2,32.48,32.67,838072,PWR
2017-07-05,32.68,32.97,32.36,32.67,1674468,PWR
2017-07-06,32.51,33.28,32.51,32.76,2113152,PWR
2017-07-07,32.78,33.16,32.51,33.05,1257158,PWR
2017-07-10,32.91,33.52,32.73,33.39,1934088,PWR
2017-07-11,33.39,33.57,33.06,33.41,1895559,PWR
2017-07-12,33.73,34.35,33.685,33.75,1491465,PWR
2017-07-13,34.79,35.0,34.32,34.37,1989429,PWR
2017-07-14,34.39,34.62,34.19,34.23,1250623,PWR
2017-07-17,34.21,34.27,33.74,33.8,1572293,PWR
2017-07-18,33.72,33.81,32.705,33.08,1521630,PWR
2017-07-19,33.24,33.56,33.11,33.37,1347980,PWR
2017-07-20,33.43,33.52,32.72,32.75,1952239,PWR
2017-07-21,32.77,33.37,32.72,33.05,2135566,PWR
2017-07-24,33.14,33.67,33.03,33.61,2826439,PWR
2017-07-25,33.93,34.59,33.9,34.17,1499138,PWR
2017-07-26,33.71,33.78,32.38,33.77,2607750,PWR
2017-07-27,33.77,34.14,33.65,33.94,1040788,PWR
2017-07-28,33.88,34.06,33.43,33.58,1194725,PWR
2017-07-31,33.88,34.29,33.69,33.73,1586839,PWR
2017-08-01,34.29,34.59,34.03,34.22,2062756,PWR
2017-08-02,34.29,34.59,34.03,34.22,2177600,PWR
2017-08-03,34.61,36.08,34.46,35.7,3914186,PWR
2017-08-04,36.25,37.355,36.01,36.5,3974548,PWR
2017-08-07,36.5,36.55,36.09,36.29,2302653,PWR
2017-08-08,36.13,37.04,36.06,36.54,2377013,PWR
2017-08-09,36.28,37.04,36.22,36.68,2031039,PWR
2017-08-10,36.38,36.59,35.66,35.68,1714603,PWR
2017-08-11,35.53,35.75,35.27,35.61,1507251,PWR
2017-08-14,35.82,35.99,35.435,35.62,1611270,PWR
2017-08-15,35.62,35.67,35.245,35.33,974836,PWR
2017-08-16,35.41,35.41,34.06,34.27,2606843,PWR
2017-08-17,34.23,34.47,33.805,33.83,1251636,PWR
2017-08-18,34.1,34.4,33.8,34.04,998922,PWR
2017-08-21,34.07,34.09,33.6,33.78,1232039,PWR
2017-08-22,33.85,34.38,33.68,34.3,904712,PWR
2017-08-23,34.07,34.64,34.01,34.42,895779,PWR
2017-08-24,34.46,34.485,33.98,34.41,1822856,PWR
2017-08-25,34.6,34.88,34.52,34.61,853452,PWR
2017-08-28,34.9,35.62,34.74,34.89,1535838,PWR
2017-08-29,34.5,35.45,34.08,35.26,1314257,PWR
2017-08-30,35.14,35.76,34.7136,35.38,1953580,PWR
2017-08-31,35.5,36.07,35.47,35.93,1465418,PWR
2017-09-01,36.09,36.26,35.78,36.02,1010213,PWR
2017-09-05,35.96,36.08,35.6596,35.78,1477418,PWR
2017-09-06,36.03,36.12,35.53,35.56,1411498,PWR
2017-09-07,35.6,35.75,35.34,35.5,1213340,PWR
2017-09-08,35.44,36.32,35.425,36.13,2029556,PWR
2017-09-11,36.38,36.8,36.02,36.16,3754587,PWR
2017-09-12,36.26,36.91,36.26,36.54,1474021,PWR
2017-09-13,36.48,36.67,36.0,36.27,1762227,PWR
2017-09-14,36.25,36.51,36.15,36.46,1034345,PWR
2017-09-15,36.38,36.52,36.01,36.3,1942988,PWR
2017-09-18,36.38,36.78,36.27,36.34,882548,PWR
2017-09-19,36.42,36.81,36.31,36.77,846958,PWR
2017-09-20,36.9,37.12,36.68,36.97,741260,PWR
2017-09-21,36.94,37.3699,36.94,37.06,956108,PWR
2017-09-22,37.05,37.19,36.8,37.12,1003139,PWR
2017-09-25,37.11,37.56,37.03,37.31,731445,PWR
2017-09-26,37.36,37.66,37.185,37.51,918604,PWR
2017-09-27,37.62,37.75,37.36,37.59,658515,PWR
2017-09-28,37.56,37.66,37.0701,37.52,1271179,PWR
2017-09-29,37.49,37.61,37.27,37.37,737548,PWR
2017-10-02,37.21,37.58,37.21,37.42,1555672,PWR
2017-10-03,37.45,37.57,37.23,37.49,821305,PWR
2017-10-04,37.45,37.67,37.04,37.14,877862,PWR
2017-10-05,37.2,37.55,37.2,37.5,1109794,PWR
2017-10-06,37.33,37.545,37.22,37.54,786031,PWR
2017-10-09,37.58,37.66,37.25,37.37,955567,PWR
2017-10-10,37.43,37.65,37.15,37.36,1050467,PWR
2017-10-11,37.48,37.55,37.27,37.52,975872,PWR
2017-10-12,37.42,37.7,37.34,37.5,987790,PWR
2017-10-13,37.75,37.79,37.21,37.29,859063,PWR
2017-10-16,37.69,38.35,37.64,37.84,1378668,PWR
2017-10-17,37.82,37.83,37.33,37.45,795882,PWR
2017-10-18,37.45,37.58,37.23,37.4,1030710,PWR
2017-10-19,37.29,37.39,36.88,37.17,809545,PWR
2017-10-20,37.35,37.65,36.94,37.45,1197807,PWR
2017-10-23,37.48,37.57,37.28,37.48,712185,PWR
2017-10-24,37.71,38.06,37.52,37.88,966555,PWR
2017-10-25,37.82,38.06,37.16,37.375,878811,PWR
2017-10-26,37.41,37.97,37.29,37.83,922124,PWR
2017-10-27,37.76,38.23,37.72,37.98,1002898,PWR
2017-10-30,37.86,38.13,37.79,38.06,944324,PWR
2017-10-31,38.15,38.175,37.67,37.73,1766738,PWR
2017-11-01,37.79,37.97,37.27,37.34,1958646,PWR
2017-11-02,36.79,38.0447,36.04,36.56,2522737,PWR
2017-11-03,36.47,36.63,35.51,35.66,1915104,PWR
2017-11-06,35.71,36.5,35.62,36.31,1478720,PWR
2017-11-07,36.18,36.265,35.7,36.21,1683954,PWR
2017-11-08,36.05,36.6,35.84,36.34,1404489,PWR
2017-11-09,36.06,36.19,35.45,35.51,1261701,PWR
2017-11-10,35.43,35.975,35.38,35.84,850382,PWR
2017-11-13,35.66,36.79,35.66,36.72,1867952,PWR
2017-11-14,36.39,36.39,35.73,35.75,1838986,PWR
2017-11-15,35.55,35.96,35.3,35.35,1705125,PWR
2017-11-16,35.49,36.075,35.44,35.97,1703676,PWR
2017-11-17,35.81,36.365,35.81,36.01,1589178,PWR
2017-11-20,36.05,36.71,35.96,36.47,1611786,PWR
2017-11-21,36.79,37.14,36.55,36.89,1104695,PWR
2017-11-22,37.01,37.01,36.4,36.47,740860,PWR
2017-11-24,36.53,36.53,36.04,36.13,369104,PWR
2017-11-27,36.16,36.31,36.02,36.16,1021166,PWR
2017-11-28,36.38,37.1,36.3698,37.06,1013905,PWR
2017-11-29,37.1,37.71,37.04,37.65,1511255,PWR
2017-11-30,37.74,38.2,37.265,37.9,1898858,PWR
2017-12-01,37.93,38.0,36.34,37.39,1965550,PWR
2017-12-04,37.89,39.2,37.89,38.8,2746870,PWR
2017-12-05,38.91,38.95,38.37,38.42,1796826,PWR
2017-12-06,38.26,38.55,38.01,38.29,1356614,PWR
2017-12-07,38.13,38.63,37.99,38.45,1006846,PWR
2017-12-08,38.73,39.42,38.38,39.4,1364573,PWR
2017-12-11,39.31,39.53,39.05,39.17,1595451,PWR
2017-12-12,39.34,39.67,39.07,39.12,1249353,PWR
2017-12-13,39.08,39.08,38.26,38.29,1606999,PWR
2017-12-14,38.24,38.3,37.185,37.44,1355897,PWR
2017-12-15,37.45,38.46,37.45,37.72,3365917,PWR
2017-12-18,38.04,38.43,37.85,38.38,1414529,PWR
2017-12-19,38.14,38.44,37.64,37.8,1164427,PWR
2017-12-20,38.05,38.67,37.95,38.54,1340027,PWR
2017-12-21,38.7,39.56,38.51,39.4,1484625,PWR
2017-12-22,39.42,39.7,39.01,39.41,955996,PWR
2017-12-26,39.38,39.64,39.38,39.5,476362,PWR
2017-12-27,39.57,39.57,39.2,39.48,633589,PWR
2017-12-28,39.7,39.71,39.26,39.33,570473,PWR
2017-12-29,39.56,39.65,39.0994,39.11,534945,PWR
2018-01-02,39.29,39.59,39.03,39.24,885680,PWR
2018-01-03,39.35,39.62,38.95,39.55,973293,PWR
2018-01-04,39.75,40.105,39.46,39.86,1218959,PWR
2018-01-05,39.91,39.91,39.21,39.51,1417775,PWR
2018-01-08,39.57,39.72,38.7,39.1,1322841,PWR
2018-01-09,39.2,39.37,38.63,38.64,1753118,PWR
2018-01-10,38.7,38.7855,38.06,38.14,1669836,PWR
2018-01-11,38.35,39.16,38.14,39.07,1614767,PWR
2018-01-12,39.23,39.47,38.95,39.44,1083041,PWR
2018-01-16,39.69,39.79,38.56,38.69,1248744,PWR
2018-01-17,39.0,39.0299,38.33,38.73,1039921,PWR
2018-01-18,38.76,39.0,38.46,38.53,1190064,PWR
2018-01-19,38.67,39.0,38.37,38.99,1175594,PWR
2018-01-22,38.9,39.27,38.85,39.09,907637,PWR
2018-01-23,39.03,39.18,38.59,38.87,1367080,PWR
2018-01-24,39.19,39.31,38.68,38.97,1790917,PWR
2018-01-25,39.24,39.24,38.36,38.89,1450971,PWR
2018-01-26,39.0,39.14,38.74,39.14,1343846,PWR
2018-01-29,39.11,39.59,38.77,38.87,890516,PWR
2018-01-30,38.58,38.69,38.05,38.4,1306888,PWR
2018-01-31,38.95,39.09,38.29,38.49,1177724,PWR
2018-02-01,38.4,38.58,38.1199,38.26,1406289,PWR
2018-02-02,38.0,38.0,36.07,36.09,2779731,PWR
2018-02-05,35.77,36.25,34.24,34.4,2299954,PWR
2018-02-06,33.71,35.36,33.1,35.18,2047228,PWR
2018-02-07,35.0,35.6,34.42,34.45,2807776,PWR
2013-02-08,125.0,129.25,124.58,128.97,2054111,PXD
2013-02-11,128.97,129.26,125.75,128.55,2148176,PXD
2013-02-12,128.93,130.36,128.09,128.5,1618589,PXD
2013-02-13,130.8,130.8,125.92,126.76,3095077,PXD
2013-02-14,122.43,133.68,120.03,130.05,5504300,PXD
2013-02-15,128.99,131.75,128.6,130.56,9338268,PXD
2013-02-19,131.42,132.87,131.13,132.45,1757044,PXD
2013-02-20,132.2,132.2,127.65,127.84,2930510,PXD
2013-02-21,127.7,127.99,123.27,125.52,2216929,PXD
2013-02-22,126.83,128.25,124.635,127.0,2369890,PXD
2013-02-25,128.06,128.38,121.02,121.09,2362392,PXD
2013-02-26,122.17,124.69,119.83,124.28,2076863,PXD
2013-02-27,124.12,126.6674,123.95,126.1,1377028,PXD
2013-02-28,125.96,126.85,124.53,125.81,1706710,PXD
2013-03-01,124.75,124.84,122.45,123.69,1563951,PXD
2013-03-04,123.3,123.99,120.95,123.0,1496633,PXD
2013-03-05,124.28,126.19,122.96,125.23,1311744,PXD
2013-03-06,126.07,126.07,124.45,125.11,999523,PXD
2013-03-07,124.88,128.0,123.25,127.65,3153381,PXD
2013-03-08,128.26,129.39,126.92,127.64,1811979,PXD
2013-03-11,127.28,128.095,126.18,127.67,744386,PXD
2013-03-12,128.09,128.13,126.17,127.11,972048,PXD
2013-03-13,126.89,127.119,125.58,126.29,1239556,PXD
2013-03-14,126.61,127.82,125.11,127.62,1741934,PXD
2013-03-15,126.82,129.97,126.255,129.31,2213564,PXD
2013-03-18,127.49,128.48,126.51,126.99,932893,PXD
2013-03-19,126.84,127.6199,123.21,124.02,998192,PXD
2013-03-20,125.45,126.4299,122.83,124.46,1055887,PXD
2013-03-21,123.56,124.93,121.39,121.83,1090485,PXD
2013-03-22,122.66,123.73,121.99,122.73,923143,PXD
2013-03-25,123.28,125.0,121.01,122.12,1494919,PXD
2013-03-26,123.3,126.15,122.42,126.07,1183744,PXD
2013-03-27,125.9,126.71,123.34,126.25,1713085,PXD
2013-03-28,125.79,126.7,124.07,124.25,1465926,PXD
2013-04-01,124.2,124.96,121.644,122.91,1483469,PXD
2013-04-02,122.38,123.82,122.38,123.48,1487753,PXD
2013-04-03,124.16,124.4,120.16,120.93,1315075,PXD
2013-04-04,120.41,120.81,116.66,117.82,1934073,PXD
2013-04-05,115.46,119.49,114.31,118.59,2091282,PXD
2013-04-08,118.88,121.4,118.75,121.38,986826,PXD
2013-04-09,121.29,123.79,120.11,123.2,1359093,PXD
2013-04-10,123.58,123.96,122.53,122.9,867699,PXD
2013-04-11,123.45,123.9699,122.12,123.52,1128253,PXD
2013-04-12,122.08,122.5,117.44,118.61,1579596,PXD
2013-04-15,115.79,117.5,110.17,110.17,2482708,PXD
2013-04-16,112.59,115.4,109.89,113.61,2058261,PXD
2013-04-17,111.96,112.33,109.185,111.59,1810637,PXD
2013-04-18,111.6,113.5575,109.73,112.35,1460500,PXD
2013-04-19,112.75,113.3,109.64,110.59,1189606,PXD
2013-04-22,111.05,113.325,109.9,112.71,1310409,PXD
2013-04-23,112.88,114.075,111.8738,113.78,1155516,PXD
2013-04-24,114.11,116.16,114.11,115.72,1168388,PXD
2013-04-25,115.75,119.26,115.53,117.49,1629126,PXD
2013-04-26,117.44,118.37,115.795,118.12,1429926,PXD
2013-04-29,118.89,121.59,117.94,121.01,1090516,PXD
2013-04-30,120.71,122.85,120.16,122.23,1332485,PXD
2013-05-01,121.09,121.09,118.07,118.97,1544870,PXD
2013-05-02,119.36,127.86,119.13,126.31,2367631,PXD
2013-05-03,128.42,130.62,128.42,129.64,1873574,PXD
2013-05-06,131.48,134.88,130.53,133.54,2817032,PXD
2013-05-07,134.76,138.87,134.29,137.79,2581912,PXD
2013-05-08,136.43,138.745,135.7,138.07,2282577,PXD
2013-05-09,137.47,138.95,136.31,136.97,2179992,PXD
2013-05-10,136.28,137.31,133.07,137.13,2360777,PXD
2013-05-13,136.82,138.58,136.69,137.72,1122614,PXD
2013-05-14,137.64,140.57,137.4,139.95,1685783,PXD
2013-05-15,139.35,139.91,137.47,138.83,1081783,PXD
2013-05-16,138.75,139.82,137.48,138.58,838510,PXD
2013-05-17,139.7,142.59,139.15,142.25,1462622,PXD
2013-05-20,142.48,143.39,139.875,140.15,1538335,PXD
2013-05-21,139.96,141.64,138.89,138.97,1254006,PXD
2013-05-22,144.0,146.68,142.8,143.53,3152389,PXD
2013-05-23,140.9,144.65,138.63,144.02,1220365,PXD
2013-05-24,142.79,142.99,140.45,141.2,1232778,PXD
2013-05-28,143.91,145.83,143.25,145.24,1110237,PXD
2013-05-29,143.62,146.44,143.32,144.65,824111,PXD
2013-05-30,143.53,145.61,142.52,144.47,713187,PXD
2013-05-31,143.83,144.3,138.62,138.68,1738374,PXD
2013-06-03,139.8,142.19,138.55,140.83,1289945,PXD
2013-06-04,140.32,142.22,138.18,140.0,988240,PXD
2013-06-05,139.46,140.1,137.99,138.0,859807,PXD
2013-06-06,137.66,142.12,137.44,142.02,1088365,PXD
2013-06-07,142.15,144.94,141.71,144.29,770319,PXD
2013-06-10,142.28,145.73,142.28,145.56,889771,PXD
2013-06-11,142.53,144.51,142.35,143.13,1517286,PXD
2013-06-12,144.57,145.18,142.36,142.88,1023642,PXD
2013-06-13,142.8,147.99,142.39,146.95,1126597,PXD
2013-06-14,147.12,148.72,145.99,146.62,1240230,PXD
2013-06-17,149.36,154.26,149.14,152.32,1822228,PXD
2013-06-18,153.46,157.81,152.57,154.65,2024969,PXD
2013-06-19,154.65,155.14,152.68,153.06,1251200,PXD
2013-06-20,150.42,150.44,145.82,146.29,2374804,PXD
2013-06-21,147.9,147.909,141.88,144.61,2994653,PXD
2013-06-24,142.54,146.71,138.91,145.24,1894683,PXD
2013-06-25,147.8,149.42,145.28,148.01,1208410,PXD
2013-06-26,148.38,149.65,146.95,147.17,1113972,PXD
2013-06-27,148.79,149.9275,146.64,146.71,1102135,PXD
2013-06-28,145.9,146.69,144.27,144.75,1496867,PXD
2013-07-01,146.19,151.34,146.19,148.73,1233563,PXD
2013-07-02,148.81,152.2,148.7,149.9,1637320,PXD
2013-07-03,149.8,150.15,148.44,148.75,1013982,PXD
2013-07-05,150.04,152.62,147.83,152.55,1327668,PXD
2013-07-08,153.02,154.69,150.01,150.6,823312,PXD
2013-07-09,151.87,154.74,149.88,153.49,1555899,PXD
2013-07-10,154.02,155.61,151.03,152.08,1483471,PXD
2013-07-11,154.89,157.176,152.16,153.45,1212834,PXD
2013-07-12,152.61,154.4275,151.75,153.43,854785,PXD
2013-07-15,153.4,155.71,152.081,152.51,755108,PXD
2013-07-16,153.19,154.33,150.65,152.59,641796,PXD
2013-07-17,153.05,154.12,151.97,153.41,711673,PXD
2013-07-18,153.95,156.479,153.61,156.23,835638,PXD
2013-07-19,156.35,157.89,153.71,157.84,1144311,PXD
2013-07-22,157.21,157.75,155.53,155.86,882910,PXD
2013-07-23,156.19,156.65,154.8601,155.1,791812,PXD
2013-07-24,154.81,155.0,151.41,153.0,1109841,PXD
2013-07-25,153.45,156.23,152.21,154.76,953938,PXD
2013-07-26,153.39,154.91,153.1,154.78,853963,PXD
2013-07-29,154.29,155.51,152.73,154.89,820017,PXD
2013-07-30,154.67,156.0,152.04,153.33,874675,PXD
2013-07-31,154.35,156.92,153.55,154.76,1368907,PXD
2013-08-01,173.7,181.62,169.51,174.15,4224824,PXD
2013-08-02,174.21,181.65,172.99,181.21,1944828,PXD
2013-08-05,180.0,182.67,178.73,180.08,1439152,PXD
2013-08-06,180.1,180.64,174.49,176.67,1395757,PXD
2013-08-07,176.19,177.66,174.47,175.67,839663,PXD
2013-08-08,179.48,179.48,174.38,176.35,981491,PXD
2013-08-09,175.81,176.89,174.54,175.62,616308,PXD
2013-08-12,175.37,176.84,172.5,174.19,1227760,PXD
2013-08-13,174.56,174.8224,171.255,174.06,926745,PXD
2013-08-14,174.23,175.0,169.82,169.96,931870,PXD
2013-08-15,169.14,170.07,166.74,169.15,862325,PXD
2013-08-16,168.32,172.54,167.63,170.29,859510,PXD
2013-08-19,169.62,170.35,166.15,166.36,890338,PXD
2013-08-20,166.75,171.11,166.18,167.64,913763,PXD
2013-08-21,167.39,169.36,166.46,166.78,726542,PXD
2013-08-22,168.04,171.248,167.19,170.34,420884,PXD
2013-08-23,170.3,172.6,168.77,172.2,583928,PXD
2013-08-26,172.46,175.81,171.72,172.96,928632,PXD
2013-08-27,172.0,174.65,170.93,171.1,655088,PXD
2013-08-28,171.35,178.66,171.35,176.77,1187471,PXD
2013-08-29,176.39,176.49,173.09,173.78,912172,PXD
2013-08-30,173.78,175.47,173.5,174.97,1077927,PXD
2013-09-03,177.09,180.99,175.92,179.8,1405299,PXD
2013-09-04,179.71,182.7,178.52,182.0,1044428,PXD
2013-09-05,182.17,184.7,181.36,182.0,1076011,PXD
2013-09-06,182.97,185.24,180.76,180.86,867304,PXD
2013-09-09,181.89,183.1,181.0,182.21,636960,PXD
2013-09-10,181.39,181.92,178.58,180.99,945340,PXD
2013-09-11,180.86,186.43,180.1,186.36,997335,PXD
2013-09-12,186.47,190.15,185.46,186.81,760975,PXD
2013-09-13,186.81,187.805,183.84,184.83,678626,PXD
2013-09-16,185.0,185.345,182.97,185.0,742486,PXD
2013-09-17,183.48,185.01,182.07,184.6,879964,PXD
2013-09-18,184.95,189.24,184.28,187.57,1214926,PXD
2013-09-19,187.22,189.33,184.93,185.81,809361,PXD
2013-09-20,185.81,185.95,181.78,182.74,1218944,PXD
2013-09-23,179.65,183.59,179.29,182.8,753331,PXD
2013-09-24,182.82,186.59,181.742,184.55,813613,PXD
2013-09-25,185.18,188.22,184.11,186.13,835716,PXD
2013-09-26,186.42,188.61,184.61,188.23,945123,PXD
2013-09-27,186.5,189.45,185.38,188.78,811898,PXD
2013-09-30,186.38,189.52,184.86,188.8,900236,PXD
2013-10-01,189.34,195.87,189.065,194.46,1234536,PXD
2013-10-02,193.0,195.67,190.51,195.47,1242148,PXD
2013-10-03,195.37,197.84,192.17,197.03,1569499,PXD
2013-10-04,197.3,202.81,196.91,201.35,2351314,PXD
2013-10-07,198.88,199.69,195.94,196.02,1333027,PXD
2013-10-08,196.12,197.95,191.51,192.05,1570403,PXD
2013-10-09,192.65,193.6,188.2,190.01,1748986,PXD
2013-10-10,192.82,192.99,190.855,192.71,1235728,PXD
2013-10-11,191.3,197.896,191.245,195.0,1061327,PXD
2013-10-14,193.0,196.06,190.67,195.01,962870,PXD
2013-10-15,194.59,202.4,193.5,199.72,2586006,PXD
2013-10-16,206.5,214.48,205.5181,211.86,2855664,PXD
2013-10-17,214.32,219.469,211.546,215.78,2508785,PXD
2013-10-18,221.06,225.1,216.67,224.95,2419600,PXD
2013-10-21,224.23,227.419,219.41,220.16,2245198,PXD
2013-10-22,221.89,222.9,208.43,208.51,3222911,PXD
2013-10-23,205.91,206.47,196.4,205.02,3635937,PXD
2013-10-24,202.2,210.49,199.61,209.88,1388297,PXD
2013-10-25,211.0,216.35,207.65,210.77,1430538,PXD
2013-10-28,211.15,211.2,205.69,206.87,1175894,PXD
2013-10-29,209.6,214.1,207.06,213.67,1738016,PXD
2013-10-30,213.0,216.61,205.36,208.9,1558812,PXD
2013-10-31,208.41,209.41,203.9,204.78,1263979,PXD
2013-11-01,205.2,206.889,200.1,205.29,1779528,PXD
2013-11-04,207.22,214.26,206.54,213.41,2367602,PXD
2013-11-05,219.82,221.2,208.1227,210.36,3661066,PXD
2013-11-06,210.7,211.74,197.1042,198.55,3662085,PXD
2013-11-07,199.13,200.3,184.06,186.16,6129815,PXD
2013-11-08,185.91,193.45,185.88,189.83,2721083,PXD
2013-11-11,189.43,191.4,187.5,188.38,1577298,PXD
2013-11-12,188.4,190.45,181.78,182.75,2465547,PXD
2013-11-13,186.15,195.98,185.35,195.44,3116681,PXD
2013-11-14,195.0,196.79,191.255,195.36,1735345,PXD
2013-11-15,196.26,196.49,192.62,194.55,1042613,PXD
2013-11-18,195.03,195.5,184.88,186.04,2084337,PXD
2013-11-19,186.81,186.85,181.65,183.4,2672319,PXD
2013-11-20,184.97,187.53,181.74,183.13,1494893,PXD
2013-11-21,182.84,189.12,181.1139,186.72,1779872,PXD
2013-11-22,186.73,187.44,182.47,186.68,1112831,PXD
2013-11-25,182.36,183.46,175.29,181.04,3135559,PXD
2013-11-26,181.84,188.194,179.5,183.54,2410765,PXD
2013-11-27,181.41,184.25,177.56,178.91,1428236,PXD
2013-11-29,176.25,180.0,172.6,177.75,1418885,PXD
2013-12-02,178.0,178.84,174.92,178.11,1511467,PXD
2013-12-03,180.415,183.65,178.115,181.4,2484884,PXD
2013-12-04,180.51,185.99,180.5,185.27,1486714,PXD
2013-12-05,184.03,186.7,182.88,184.44,1213428,PXD
2013-12-06,185.55,186.02,176.3,177.21,2213589,PXD
2013-12-09,177.62,180.629,174.35,177.44,1933332,PXD
2013-12-10,177.68,183.75,176.9,178.66,1486689,PXD
2013-12-11,177.58,179.61,175.45,176.43,1560914,PXD
2013-12-12,177.27,180.13,176.75,179.08,1037573,PXD
2013-12-13,179.15,180.26,175.53,179.75,1160707,PXD
2013-12-16,179.51,181.6,177.68,179.52,1214310,PXD
2013-12-17,179.52,183.44,177.35,182.43,1612210,PXD
2013-12-18,183.61,184.17,180.35,183.95,1576482,PXD
2013-12-19,183.53,188.85,183.41,187.55,1877965,PXD
2013-12-20,188.67,190.8,187.01,187.29,2263353,PXD
2013-12-23,187.63,190.13,184.29,185.19,2202234,PXD
2013-12-24,184.79,186.0,182.93,183.84,635450,PXD
2013-12-26,184.39,186.9,183.42,186.32,853545,PXD
2013-12-27,186.35,187.98,183.5,187.58,1289077,PXD
2013-12-30,187.23,187.46,181.67,181.7,1352208,PXD
2013-12-31,181.55,184.43,180.82,184.07,1090314,PXD
2014-01-02,182.95,182.95,175.0,176.53,2083434,PXD
2014-01-03,176.32,178.33,173.9,176.05,1211011,PXD
2014-01-06,175.94,175.99,172.7,174.06,1358170,PXD
2014-01-07,174.91,177.29,174.33,175.17,1211109,PXD
2014-01-08,175.0,177.39,174.0,175.37,1264547,PXD
2014-01-09,175.41,176.73,167.846,171.52,2404321,PXD
2014-01-10,171.75,172.7,169.05,169.75,1430191,PXD
2014-01-13,169.31,170.4999,164.46,164.78,1745721,PXD
2014-01-14,163.9,172.39,163.9,172.17,2001286,PXD
2014-01-15,172.26,175.235,171.265,172.96,1356576,PXD
2014-01-16,171.35,175.66,171.18,175.52,1371366,PXD
2014-01-17,178.46,179.6,174.0827,174.7,2315890,PXD
2014-01-21,173.37,179.92,173.37,179.73,2310158,PXD
2014-01-22,180.04,184.17,177.83,183.99,1841836,PXD
2014-01-23,182.59,184.24,179.0,179.74,1452525,PXD
2014-01-24,177.82,178.36,172.73,172.73,1588205,PXD
2014-01-27,172.5,174.57,168.11,171.27,1739182,PXD
2014-01-28,171.78,175.02,171.06,174.49,1666012,PXD
2014-01-29,171.35,171.48,165.9,167.69,2919769,PXD
2014-01-30,169.23,174.51,169.23,172.39,1800763,PXD
2014-01-31,169.21,172.25,168.75,169.32,1029344,PXD
2014-02-03,169.36,172.24,164.1,165.21,2001910,PXD
2014-02-04,166.97,173.94,166.25,171.91,2340997,PXD
2014-02-05,171.83,175.24,169.37,174.95,2356998,PXD
2014-02-06,174.75,181.5,174.75,180.18,2217725,PXD
2014-02-07,181.54,185.87,180.76,185.06,2894025,PXD
2014-02-10,184.75,188.879,182.44,186.93,2989491,PXD
2014-02-11,181.4,185.285,177.19,180.66,5215796,PXD
2014-02-12,181.48,182.54,179.31,180.17,2242568,PXD
2014-02-13,179.0,181.38,177.89,179.5,1524977,PXD
2014-02-14,179.63,186.15,178.78,185.3,1806495,PXD
2014-02-18,186.72,190.99,182.71,189.88,1918949,PXD
2014-02-19,189.21,191.748,187.68,188.04,1586004,PXD
2014-02-20,187.72,191.2499,187.61,189.6,2011103,PXD
2014-02-21,190.24,190.5,186.43,187.08,1445449,PXD
2014-02-24,188.65,197.53,188.17,194.74,2352610,PXD
2014-02-25,194.14,194.5,190.79,193.4,1664672,PXD
2014-02-26,193.6,194.5,190.93,191.83,1049524,PXD
2014-02-27,191.6,196.21,190.79,195.0,1216350,PXD
2014-02-28,195.05,204.17,195.0,201.18,2449311,PXD
2014-03-03,199.47,205.89,199.44,202.49,1570967,PXD
2014-03-04,204.41,205.0,201.61,204.51,1107050,PXD
2014-03-05,203.51,204.24,198.56,198.87,1948718,PXD
2014-03-06,198.96,198.96,196.3,198.32,1198147,PXD
2014-03-07,198.99,199.3699,195.89,196.0,1240800,PXD
2014-03-10,195.17,195.5,192.28,194.92,1274657,PXD
2014-03-11,195.74,195.81,187.18,188.58,1404668,PXD
2014-03-12,186.44,187.69,181.6,186.68,2070220,PXD
2014-03-13,187.11,187.39,181.7996,182.89,1153369,PXD
2014-03-14,183.39,186.95,181.18,186.27,1094733,PXD
2014-03-17,186.28,188.02,183.03,185.57,1388604,PXD
2014-03-18,186.45,190.25,185.02,188.1,1257139,PXD
2014-03-19,187.85,187.85,183.29,185.47,1276045,PXD
2014-03-20,184.24,185.85,182.5,184.54,1085799,PXD
2014-03-21,186.2,187.43,182.81,186.09,1850731,PXD
2014-03-24,186.51,187.1,177.32,181.85,2338314,PXD
2014-03-25,183.62,184.22,179.89,180.94,1194432,PXD
2014-03-26,182.24,183.68,179.71,179.91,1020259,PXD
2014-03-27,180.77,186.37,179.18,185.44,1458603,PXD
2014-03-28,187.29,190.25,187.27,188.85,1450385,PXD
2014-03-31,190.0,190.0,186.5669,187.14,1287409,PXD
2014-04-01,187.54,188.87,183.71,185.71,1352736,PXD
2014-04-02,186.25,194.47,186.25,193.13,2112926,PXD
2014-04-03,194.3,196.13,192.36,192.78,1254410,PXD
2014-04-04,194.8,195.98,188.37,188.95,1283214,PXD
2014-04-07,188.17,188.93,177.53,181.6,2246813,PXD
2014-04-08,182.0,187.8,179.68,185.89,1449643,PXD
2014-04-09,186.0,188.54,182.2,188.39,1109762,PXD
2014-04-10,187.29,188.43,182.0,183.62,1150556,PXD
2014-04-11,182.42,187.45,180.47,186.27,1638920,PXD
2014-04-14,188.6,192.38,186.34,190.9,1251313,PXD
2014-04-15,190.94,196.0,190.94,195.75,1590267,PXD
2014-04-16,198.58,201.99,198.22,200.31,1982720,PXD
2014-04-17,199.99,204.66,199.125,203.31,1684198,PXD
2014-04-21,203.23,204.5,198.715,199.99,1401918,PXD
2014-04-22,198.68,200.14,196.72,198.11,1228263,PXD
2014-04-23,198.12,200.55,196.64,197.32,1309183,PXD
2014-04-24,198.0,199.6699,196.25,197.32,846810,PXD
2014-04-25,195.4,196.385,191.23,192.03,1460633,PXD
2014-04-28,193.27,194.559,189.1604,191.36,1243431,PXD
2014-04-29,193.75,198.17,192.26,196.08,838580,PXD
2014-04-30,194.62,194.65,191.0,193.27,967048,PXD
2014-05-01,192.94,195.9,191.48,193.11,785905,PXD
2014-05-02,193.12,196.46,192.52,196.13,968755,PXD
2014-05-05,195.6,198.53,193.5101,198.25,1327697,PXD
2014-05-06,199.0,200.0,197.0,198.12,1277228,PXD
2014-05-07,206.49,209.74,200.13,208.2,3159613,PXD
2014-05-08,206.2,208.6,202.54,203.0,1718755,PXD
2014-05-09,203.01,205.2,200.25,201.03,1350492,PXD
2014-05-12,202.93,204.72,202.02,204.35,1338547,PXD
2014-05-13,204.33,206.08,203.44,205.22,954754,PXD
2014-05-14,205.66,206.79,204.6625,204.81,817281,PXD
2014-05-15,203.38,203.73,199.2,202.3,1456569,PXD
2014-05-16,201.85,202.64,198.44,202.52,822069,PXD
2014-05-19,202.81,205.59,200.98,202.86,639114,PXD
2014-05-20,201.92,202.99,200.0,200.77,813924,PXD
2014-05-21,202.5,205.14,201.36,204.74,908560,PXD
2014-05-22,203.86,205.82,202.43,202.81,940383,PXD
2014-05-23,203.44,204.334,201.85,202.31,704268,PXD
2014-05-27,203.81,204.495,201.7601,203.52,954663,PXD
2014-05-28,204.38,204.49,202.15,202.96,900467,PXD
2014-05-29,204.32,211.47,203.5,210.15,1865390,PXD
2014-05-30,209.465,211.15,208.67,210.16,1282106,PXD
2014-06-02,211.37,211.48,208.32,209.28,1029070,PXD
2014-06-03,207.93,214.74,207.81,214.3,1481026,PXD
2014-06-04,214.23,215.71,211.64,214.53,966509,PXD
2014-06-05,214.06,217.4,213.88,215.01,1210337,PXD
2014-06-06,215.94,219.76,215.44,218.93,965925,PXD
2014-06-09,219.74,221.76,217.8725,220.47,968881,PXD
2014-06-10,221.76,222.0,218.56,219.2,840857,PXD
2014-06-11,217.78,224.25,217.02,223.79,1153179,PXD
2014-06-12,224.43,228.77,222.54,223.0,1750540,PXD
2014-06-13,224.0,227.0,222.0201,226.95,1279938,PXD
2014-06-16,226.9,227.99,225.02,227.38,900234,PXD
2014-06-17,225.72,226.75,223.6775,226.47,842811,PXD
2014-06-18,226.05,228.66,225.425,228.5,846429,PXD
2014-06-19,228.14,230.03,227.22,229.97,1229582,PXD
2014-06-20,230.16,232.42,228.17,232.3,1518241,PXD
2014-06-23,232.5,233.92,230.82,232.77,1120618,PXD
2014-06-24,233.15,234.2,220.92,221.65,1891720,PXD
2014-06-25,226.4,233.88,225.18,233.07,3206606,PXD
2014-06-26,231.99,232.52,225.85,228.16,1563224,PXD
2014-06-27,227.12,227.6899,224.71,226.29,1988059,PXD
2014-06-30,226.85,229.97,224.97,229.81,1002137,PXD
2014-07-01,231.41,232.16,227.23,228.75,1032587,PXD
2014-07-02,227.5,228.0,223.5,224.55,1110113,PXD
2014-07-03,225.41,226.39,223.025,224.98,691318,PXD
2014-07-07,223.61,224.96,222.5,223.13,604260,PXD
2014-07-08,222.88,224.96,221.55,224.01,1536866,PXD
2014-07-09,224.16,226.5,223.54,226.04,770607,PXD
2014-07-10,222.8,225.37,221.66,224.14,1028095,PXD
2014-07-11,223.32,224.7,220.475,222.42,1022364,PXD
2014-07-14,223.43,225.48,222.412,224.66,859622,PXD
2014-07-15,224.2,224.43,216.93,219.91,1673897,PXD
2014-07-16,221.82,226.71,220.78,225.69,1193918,PXD
2014-07-17,223.04,224.29,221.4,223.1,795649,PXD
2014-07-18,223.04,224.29,221.4,223.1,801418,PXD
2014-07-21,222.33,227.86,221.34,227.66,963538,PXD
2014-07-22,228.37,229.89,227.16,229.17,1147937,PXD
2014-07-23,228.41,232.11,226.8,231.75,972200,PXD
2014-07-24,231.71,234.6,230.01,232.28,1052090,PXD
2014-07-25,231.0,231.76,229.41,231.38,845775,PXD
2014-07-28,229.66,231.05,226.44,227.12,739854,PXD
2014-07-29,227.9,230.86,226.56,228.96,856632,PXD
2014-07-30,229.66,231.05,226.44,227.12,739864,PXD
2014-07-31,226.49,226.49,220.51,221.46,1281349,PXD
2014-08-01,216.84,223.4,214.731,222.41,1391659,PXD
2014-08-04,216.84,223.4,214.731,222.41,1439738,PXD
2014-08-05,217.34,219.86,208.1,209.98,3084359,PXD
2014-08-06,208.9,213.99,205.24,206.36,2052772,PXD
2014-08-07,207.6,207.62,201.76,205.71,1464972,PXD
2014-08-08,206.77,210.67,204.76,210.11,1148868,PXD
2014-08-11,211.53,211.87,208.36,208.84,841829,PXD
2014-08-12,207.6,208.33,202.7,204.58,960705,PXD
2014-08-13,205.66,206.875,204.32,204.89,628065,PXD
2014-08-14,205.45,205.45,199.39,200.07,2810057,PXD
2014-08-15,201.6,203.97,200.89,203.01,1438608,PXD
2014-08-18,203.3,204.09,201.0001,204.04,1007599,PXD
2014-08-19,203.7,205.5,203.0,203.17,828752,PXD
2014-08-20,203.17,205.39,201.79,204.47,762169,PXD
2014-08-21,204.01,206.27,202.43,205.95,860582,PXD
2014-08-22,204.97,205.4083,202.55,204.23,642966,PXD
2014-08-25,205.75,208.46,204.67,208.08,824979,PXD
2014-08-26,209.35,213.11,208.771,211.35,1558378,PXD
2014-08-27,209.7,209.83,205.11,206.05,1517959,PXD
2014-08-28,204.63,206.71,204.1,205.14,756763,PXD
2014-08-29,206.46,209.14,204.59,208.65,951093,PXD
2014-09-02,207.93,208.29,204.792,205.3,1255405,PXD
2014-09-03,205.97,208.5,205.633,205.94,770893,PXD
2014-09-04,205.95,206.66,198.27,199.91,1381821,PXD
2014-09-05,200.49,203.4,199.41,202.11,1302745,PXD
2014-09-08,200.31,200.31,194.6,197.96,1626129,PXD
2014-09-09,198.56,201.374,197.93,199.38,1370422,PXD
2014-09-10,198.4,200.35,196.21,200.12,1266061,PXD
2014-09-11,198.18,205.11,197.34,203.62,1431926,PXD
2014-09-12,203.3,203.4099,201.01,202.25,1178288,PXD
2014-09-15,201.4,203.97,199.0,202.62,906887,PXD
2014-09-16,202.52,209.25,202.46,206.82,1229033,PXD
2014-09-17,207.71,208.72,204.65,205.44,1967653,PXD
2014-09-18,206.22,206.44,200.75,202.16,1517646,PXD
2014-09-19,202.84,203.8097,200.1,200.68,1155700,PXD
2014-09-22,200.35,200.35,193.03,195.91,1794048,PXD
2014-09-23,194.78,201.3,194.78,197.36,1378579,PXD
2014-09-24,195.44,200.33,193.2,198.52,1730645,PXD
2014-09-25,198.56,198.75,194.33,194.69,1217103,PXD
2014-09-26,194.87,198.31,194.4001,196.6,1111932,PXD
2014-09-29,195.91,202.86,193.66,201.96,1853582,PXD
2014-09-30,201.0,201.62,194.65,196.97,1480733,PXD
2014-10-01,196.65,199.56,188.6,189.82,2180790,PXD
2014-10-02,188.23,189.9,183.06,188.36,2610279,PXD
2014-10-03,188.97,189.31,182.37,186.38,1915751,PXD
2014-10-06,187.89,189.64,183.53,187.01,1691249,PXD
2014-10-07,185.55,188.25,183.03,183.03,1792501,PXD
2014-10-08,182.72,186.2,178.44,185.7,2462572,PXD
2014-10-09,182.52,184.15,176.81,178.0,2550988,PXD
2014-10-10,178.39,184.11,172.47,176.24,2506398,PXD
2014-10-13,176.5,179.31,167.84,168.03,2787284,PXD
2014-10-14,169.295,173.42,163.25,164.78,3403551,PXD
2014-10-15,161.14,172.68,156.825,171.58,3753342,PXD
2014-10-16,167.57,179.82,166.56,177.92,3559461,PXD
2014-10-17,181.0,184.17,176.51,178.68,2436436,PXD
2014-10-20,177.61,181.58,176.74,179.71,1363717,PXD
2014-10-21,182.26,186.17,181.65,185.94,1898315,PXD
2014-10-22,185.84,187.65,178.71,178.99,1689995,PXD
2014-10-23,181.97,186.35,179.95,183.94,1593076,PXD
2014-10-24,182.17,182.8263,178.76,181.11,1331190,PXD
2014-10-27,176.91,178.25,172.68,176.45,1991009,PXD
2014-10-28,178.2,184.46,175.5,183.76,1735122,PXD
2014-10-29,186.78,189.99,183.5,186.1,1496335,PXD
2014-10-30,169.18,173.49,169.1,170.41,1657736,PXD
2014-10-31,185.0,189.81,180.675,189.06,2100168,PXD
2014-11-03,190.74,195.79,186.15,188.14,2494276,PXD
2014-11-04,183.96,184.88,178.01,180.91,2585143,PXD
2014-11-05,173.41,175.88,170.53,172.86,8285010,PXD
2014-11-06,172.28,175.41,171.06,174.83,4571881,PXD
2014-11-07,175.23,179.8791,174.79,176.7,3469749,PXD
2014-11-10,179.27,180.68,170.51,171.86,2204091,PXD
2014-11-11,171.58,173.31,167.76,171.78,2191082,PXD
2014-11-12,169.18,173.49,169.1,170.41,1657736,PXD
2014-11-13,168.91,169.88,163.82,165.17,2475295,PXD
2014-11-14,167.41,171.0,165.42,170.63,2139851,PXD
2014-11-17,168.86,173.15,168.495,172.54,1772876,PXD
2014-11-18,165.0,167.92,164.0,166.96,1740685,PXD
2014-11-19,167.91,169.69,165.41,168.84,1521594,PXD
2014-11-20,168.86,173.15,168.495,172.54,1773433,PXD
2014-11-21,176.79,177.83,174.39,176.19,2032600,PXD
2014-11-24,174.91,176.63,170.16,171.0,2176827,PXD
2014-11-25,173.45,174.86,166.19,166.71,2963982,PXD
2014-11-26,165.89,165.89,160.5,160.81,2921362,PXD
2014-11-28,148.44,148.59,139.06,143.23,3341199,PXD
2014-12-01,142.14,145.86,140.11,144.84,3935356,PXD
2014-12-02,143.97,150.2699,143.97,146.37,3074390,PXD
2014-12-03,147.36,153.7975,147.13,150.73,2382242,PXD
2014-12-04,142.41,147.32,142.14,145.53,3435165,PXD
2014-12-05,145.14,146.99,142.8,143.0,3166652,PXD
2014-12-08,138.99,139.7775,131.94,133.37,3664124,PXD
2014-12-09,133.13,137.58,133.01,136.33,2572377,PXD
2014-12-10,132.35,134.33,130.06,131.55,3117494,PXD
2014-12-11,131.55,136.0,130.46,130.6,2684298,PXD
2014-12-12,128.0,134.58,127.31,131.25,3256816,PXD
2014-12-15,133.93,136.04,131.72,132.17,2938157,PXD
2014-12-16,131.66,139.29,130.74,134.8,3809887,PXD
2014-12-17,134.88,146.22,134.83,144.8,3887669,PXD
2014-12-18,149.48,151.5,143.27,147.94,3418667,PXD
2014-12-19,150.94,153.05,146.81,152.7,4273708,PXD
2014-12-22,151.61,151.77,146.87,149.91,2220900,PXD
2014-12-23,151.11,152.8795,149.58,152.44,1711437,PXD
2014-12-24,150.6,151.6,149.0001,150.84,952153,PXD
2014-12-26,152.42,153.5,150.1,151.24,762349,PXD
2014-12-29,152.43,154.4,150.57,153.3,1709664,PXD
2014-12-30,151.8,153.8,149.78,150.07,1537549,PXD
2014-12-31,148.59,150.9,147.02,148.85,1731113,PXD
2015-01-02,147.54,151.75,147.02,149.89,2136637,PXD
2015-01-05,146.6,147.04,139.44,139.83,2266843,PXD
2015-01-06,139.48,142.445,137.52,139.46,2171521,PXD
2015-01-07,141.38,142.57,137.11,137.93,2398375,PXD
2015-01-08,139.36,145.25,138.6,141.41,2491167,PXD
2015-01-09,141.57,144.57,140.06,142.52,1593288,PXD
2015-01-12,139.48,139.56,133.95,134.93,2511039,PXD
2015-01-13,135.23,140.41,135.04,137.89,3051215,PXD
2015-01-14,135.99,142.4199,134.6,142.23,3205560,PXD
2015-01-15,145.09,147.61,141.17,141.31,3074520,PXD
2015-01-16,142.88,150.74,141.88,149.97,4083755,PXD
2015-01-20,146.8,148.3,144.31,147.38,2182606,PXD
2015-01-21,149.21,154.315,148.35,152.94,1482215,PXD
2015-01-22,154.21,154.49,148.0,152.46,1714332,PXD
2015-01-23,152.38,156.06,151.9301,152.86,1789571,PXD
2015-01-26,152.91,155.48,150.7501,155.03,1476402,PXD
2015-01-27,153.83,156.61,152.36,155.12,1444560,PXD
2015-01-28,154.35,154.35,144.04,144.55,2467360,PXD
2015-01-29,147.0,147.0,141.71,146.26,1840209,PXD
2015-01-30,145.57,151.81,144.31,150.53,2411958,PXD
2015-02-02,153.5,158.45,153.06,157.12,2690648,PXD
2015-02-03,160.15,162.8299,157.78,161.62,3476108,PXD
2015-02-04,159.17,160.86,155.36,157.51,2271191,PXD
2015-02-05,159.98,162.2,157.15,158.59,2170217,PXD
2015-02-06,160.05,160.26,154.28,156.65,2540891,PXD
2015-02-09,157.99,159.665,153.59,154.12,3540206,PXD
2015-02-10,154.01,154.9,149.78,153.12,3120339,PXD
2015-02-11,143.69,151.23,143.24,146.97,5715641,PXD
2015-02-12,149.43,151.98,147.81,148.14,3686560,PXD
2015-02-13,151.64,158.215,150.0,157.85,3421525,PXD
2015-02-17,155.23,158.72,154.89,157.66,1670353,PXD
2015-02-18,155.38,161.26,155.38,156.95,2011825,PXD
2015-02-19,151.35,160.83,151.2,160.16,2347048,PXD
2015-02-20,159.85,160.63,157.855,158.76,1973280,PXD
2015-02-23,158.55,158.55,153.68,156.2,1928080,PXD
2015-02-24,157.03,158.13,154.93,157.37,1655945,PXD
2015-02-25,157.03,161.42,155.78,160.35,1333991,PXD
2015-02-26,159.4,160.43,155.0,156.03,1543720,PXD
2015-02-27,156.05,156.5,151.92,152.52,1533103,PXD
2015-03-02,151.93,155.45,150.59,154.75,1138872,PXD
2015-03-03,155.24,161.5,155.01,159.5,2612160,PXD
2015-03-04,159.0,163.36,156.69,163.01,3339429,PXD
2015-03-05,162.01,162.8,160.37,160.44,2467934,PXD
2015-03-06,158.0,160.47,155.51,156.17,1951012,PXD
2015-03-09,156.2,157.08,153.0,153.21,1204896,PXD
2015-03-10,151.95,155.27,151.53,151.98,2149524,PXD
2015-03-11,152.11,154.95,151.33,153.14,1566586,PXD
2015-03-12,154.56,155.41,152.6401,153.27,1840257,PXD
2015-03-13,151.07,154.97,150.7,154.64,2402862,PXD
2015-03-16,154.14,157.12,151.88,157.0,1887842,PXD
2015-03-17,156.1,158.17,154.35,156.52,1791937,PXD
2015-03-18,155.08,160.85,152.81,158.25,2825309,PXD
2015-03-19,155.5,159.17,154.77,158.74,1543139,PXD
2015-03-20,161.22,164.539,160.05,163.56,2700394,PXD
2015-03-23,163.43,164.81,158.99,159.01,1398148,PXD
2015-03-24,159.32,159.9,156.0,158.0,1726472,PXD
2015-03-25,159.83,163.32,159.06,162.05,1619670,PXD
2015-03-26,164.9,167.3,163.74,164.01,2620084,PXD
2015-03-27,162.08,165.09,161.4001,163.61,1476463,PXD
2015-03-30,166.13,167.06,163.64,166.5,1337878,PXD
2015-03-31,164.05,166.3,163.41,163.51,1686633,PXD
2015-04-01,164.94,169.107,164.92,166.88,1931331,PXD
2015-04-02,167.03,172.27,166.16,170.94,2524564,PXD
2015-04-06,171.48,174.22,171.48,173.58,1845808,PXD
2015-04-07,173.31,175.33,171.77,171.86,1349245,PXD
2015-04-08,173.17,174.5,170.095,170.45,1929551,PXD
2015-04-09,171.44,176.2075,171.41,174.59,1793740,PXD
2015-04-10,174.68,175.33,172.32,172.52,1370580,PXD
2015-04-13,174.66,175.84,171.25,172.0,908008,PXD
2015-04-14,173.08,176.85,172.6,176.13,1049427,PXD
2015-04-15,178.12,180.56,175.41,179.94,2061519,PXD
2015-04-16,178.76,181.97,177.54,180.23,1479704,PXD
2015-04-17,178.29,179.88,176.65,177.93,1512638,PXD
2015-04-20,178.6,180.35,176.8,177.21,768200,PXD
2015-04-21,175.74,177.0497,171.8,173.57,1283309,PXD
2015-04-22,174.79,175.75,172.29,172.93,1391202,PXD
2015-04-23,174.18,176.0744,174.01,175.16,1355816,PXD
2015-04-24,174.84,176.17,173.08,174.1,1378308,PXD
2015-04-27,175.12,175.92,170.64,171.41,1297119,PXD
2015-04-28,171.42,173.28,170.6,172.18,1408569,PXD
2015-04-29,171.72,175.86,170.89,174.83,1678884,PXD
2015-04-30,175.24,175.63,171.45,172.78,1457874,PXD
2015-05-01,172.99,174.4,169.77,171.56,1345878,PXD
2015-05-04,172.37,173.59,162.5,168.33,5439822,PXD
2015-05-05,169.81,171.89,161.81,163.05,4019511,PXD
2015-05-06,161.59,163.77,158.25,159.9,4335829,PXD
2015-05-07,160.19,160.73,155.07,159.57,3653028,PXD
2015-05-08,160.31,160.675,156.06,159.06,3813344,PXD
2015-05-11,158.74,158.74,152.87,152.99,2874299,PXD
2015-05-12,153.0,155.48,152.03,154.54,1971820,PXD
2015-05-13,156.46,156.49,150.97,151.89,1696164,PXD
2015-05-14,151.84,154.65,150.03,153.24,2989307,PXD
2015-05-15,152.75,155.36,151.21,154.67,1997385,PXD
2015-05-18,154.74,158.08,154.12,157.68,2071431,PXD
2015-05-19,155.61,156.2,152.44,152.97,1898807,PXD
2015-05-20,153.79,153.96,150.74,152.02,1698901,PXD
2015-05-21,153.24,156.33,153.15,156.0,1740669,PXD
2015-05-22,154.74,156.145,153.89,154.87,1322949,PXD
2015-05-26,153.25,154.86,152.22,153.2,1984044,PXD
2015-05-27,152.69,153.72,150.04,151.53,1376541,PXD
2015-05-28,151.23,151.613,147.38,148.69,2027411,PXD
2015-05-29,149.0,150.31,147.82,147.83,1490398,PXD
2015-06-01,147.94,150.0,147.6,149.77,1703386,PXD
2015-06-02,150.54,154.87,148.1,153.49,2395797,PXD
2015-06-03,153.0,154.23,150.5,150.92,2094194,PXD
2015-06-04,149.57,150.7,148.29,148.69,1261989,PXD
2015-06-05,147.61,153.51,147.61,151.51,1706742,PXD
2015-06-08,150.75,152.85,148.52,148.94,1425295,PXD
2015-06-09,150.7,152.13,148.75,148.77,1116232,PXD
2015-06-10,150.42,151.35,149.12,150.8,1495354,PXD
2015-06-11,151.07,151.57,149.63,149.81,1097566,PXD
2015-06-12,148.71,148.86,146.96,147.59,1325418,PXD
2015-06-15,146.34,149.4,146.16,147.49,1660805,PXD
2015-06-16,147.65,149.5,147.65,149.3,883613,PXD
2015-06-17,150.5,150.79,145.27,145.47,1891382,PXD
2015-06-18,146.38,146.38,142.6,143.44,3105119,PXD
2015-06-19,143.33,144.78,141.9958,142.63,2147449,PXD
2015-06-22,143.45,143.45,141.18,141.86,2029139,PXD
2015-06-23,141.38,143.4,139.44,142.5,2122438,PXD
2015-06-24,142.33,144.31,141.4,141.96,1793930,PXD
2015-06-25,141.84,143.6399,141.84,142.24,1918934,PXD
2015-06-26,141.74,142.07,139.14,140.0,4836446,PXD
2015-06-29,138.4,139.54,137.24,137.38,1356693,PXD
2015-06-30,138.65,139.36,136.18,138.69,2353926,PXD
2015-07-01,137.75,139.59,135.05,136.23,2026473,PXD
2015-07-02,136.7,139.53,136.51,138.18,1976031,PXD
2015-07-06,135.27,136.66,132.78,133.06,2868355,PXD
2015-07-07,132.51,136.28,130.28,136.04,3041038,PXD
2015-07-08,134.71,137.08,133.05,134.84,2559740,PXD
2015-07-09,137.36,140.08,136.084,138.66,2572646,PXD
2015-07-10,139.78,139.92,133.9701,134.46,2244350,PXD
2015-07-13,136.29,137.32,133.68,136.55,1845523,PXD
2015-07-14,136.11,138.74,135.25,137.02,1792096,PXD
2015-07-15,135.85,137.17,131.9124,132.58,1570089,PXD
2015-07-16,133.3,133.72,129.5,130.07,1964229,PXD
2015-07-17,129.49,129.52,126.95,128.36,2236830,PXD
2015-07-20,127.44,127.44,124.1701,124.56,2109373,PXD
2015-07-21,124.82,127.19,123.16,123.58,2055017,PXD
2015-07-22,123.18,125.96,122.5,125.0,2701633,PXD
2015-07-23,125.12,126.465,122.52,125.78,2566359,PXD
2015-07-24,125.85,125.85,121.47,123.51,1945707,PXD
2015-07-27,121.46,123.07,120.22,121.41,1835053,PXD
2015-07-28,121.93,128.16,120.15,126.8,2528371,PXD
2015-07-29,126.19,132.44,126.19,130.56,2633376,PXD
2015-07-30,129.55,132.99,129.47,129.94,2001584,PXD
2015-07-31,128.86,129.59,126.4,126.77,1688394,PXD
2015-08-03,125.38,126.26,122.2,123.41,2442719,PXD
2015-08-04,125.03,127.17,124.12,124.83,1809166,PXD
2015-08-05,125.75,131.5,123.79,125.6,3139641,PXD
2015-08-06,125.3,129.03,124.16,128.27,2165778,PXD
2015-08-07,128.16,129.61,123.82,124.48,2293233,PXD
2015-08-10,125.51,127.93,124.1001,127.17,1956436,PXD
2015-08-11,124.75,128.04,123.32,127.92,1767345,PXD
2015-08-12,127.86,130.82,126.01,130.42,1901520,PXD
2015-08-13,129.59,129.69,125.81,127.01,1700592,PXD
2015-08-14,127.18,129.14,126.2,127.58,1123178,PXD
2015-08-17,127.36,127.55,125.595,127.13,1226744,PXD
2015-08-18,127.11,129.2,126.16,129.04,1204521,PXD
2015-08-19,128.025,129.1,123.84,125.01,2169557,PXD
2015-08-20,124.67,125.84,121.4,123.0,2442088,PXD
2015-08-21,122.5,124.64,118.89,118.95,3657445,PXD
2015-08-24,111.46,117.895,109.57,111.13,3308485,PXD
2015-08-25,114.97,115.95,107.12,107.24,2926139,PXD
2015-08-26,110.32,110.32,105.83,108.86,3434528,PXD
2015-08-27,112.13,117.12,111.12,115.38,2627415,PXD
2015-08-28,115.09,123.0,114.71,121.27,3400717,PXD
2015-08-31,119.42,124.54,116.43,123.06,2820883,PXD
2015-09-01,119.19,121.5599,114.1,115.21,2474803,PXD
2015-09-02,116.69,118.44,111.785,118.43,2117922,PXD
2015-09-03,118.92,122.49,116.98,119.12,1833054,PXD
2015-09-04,117.74,119.11,115.61,118.38,1845577,PXD
2015-09-08,119.35,122.45,117.7,121.7,1617282,PXD
2015-09-09,121.92,123.48,118.67,118.95,1964018,PXD
2015-09-10,118.77,122.9,117.77,121.26,1738011,PXD
2015-09-11,119.31,120.13,115.6001,118.36,2524558,PXD
2015-09-14,118.09,118.09,114.83,117.0,1401048,PXD
2015-09-15,117.21,118.71,116.119,117.3,1802042,PXD
2015-09-16,118.84,123.76,118.69,123.34,2369803,PXD
2015-09-17,123.33,127.11,122.43,123.84,2064634,PXD
2015-09-18,121.3,123.77,120.01,121.87,2545237,PXD
2015-09-21,123.05,124.63,121.2,123.82,1409489,PXD
2015-09-22,121.82,123.96,120.711,122.89,1875945,PXD
2015-09-23,122.89,125.95,120.75,120.96,1981020,PXD
2015-09-24,119.85,124.405,119.17,123.18,1619934,PXD
2015-09-25,124.61,124.61,121.2,122.34,1518727,PXD
2015-09-28,120.89,121.4102,116.97,117.05,1440781,PXD
2015-09-29,118.11,120.97,117.0,118.45,1675479,PXD
2015-09-30,119.62,122.65,118.42,121.64,2309214,PXD
2015-10-01,122.96,127.36,120.13,122.87,2362301,PXD
2015-10-02,121.72,132.66,121.64,132.23,3228416,PXD
2015-10-05,134.16,137.37,131.33,133.51,3165662,PXD
2015-10-06,133.57,139.8,132.585,136.07,3051133,PXD
2015-10-07,137.975,138.6,131.955,136.09,3806810,PXD
2015-10-08,136.09,140.0,133.2601,138.53,4161065,PXD
2015-10-09,138.88,139.28,135.76,136.96,2337049,PXD
2015-10-12,137.14,137.19,132.87,134.0,1971629,PXD
2015-10-13,132.52,134.64,131.54,131.89,2875696,PXD
2015-10-14,131.96,134.0399,131.0,133.24,3137994,PXD
2015-10-15,133.0,137.08,132.512,136.58,2275877,PXD
2015-10-16,137.62,140.84,136.64,140.57,2282835,PXD
2015-10-19,138.33,138.4,132.145,133.44,2482989,PXD
2015-10-20,133.54,137.4,132.405,136.37,1919111,PXD
2015-10-21,135.73,136.09,133.63,134.66,1483511,PXD
2015-10-22,135.97,138.2199,134.0,136.89,2145369,PXD
2015-10-23,135.3,137.85,134.0,137.39,1466110,PXD
2015-10-26,136.99,137.0416,134.68,134.68,2170397,PXD
2015-10-27,132.81,133.17,129.25,132.14,2000930,PXD
2015-10-28,132.63,138.95,131.63,137.67,2102853,PXD
2015-10-29,137.41,139.9505,137.0824,138.03,1546096,PXD
2015-10-30,139.0,139.2099,135.4004,137.14,1930820,PXD
2015-11-02,135.53,140.745,134.48,138.6,2724096,PXD
2015-11-03,144.46,150.0,143.1,147.78,4056280,PXD
2015-11-04,147.66,149.96,143.35,144.92,2338602,PXD
2015-11-05,143.75,149.28,142.49,145.42,1792429,PXD
2015-11-06,144.61,145.35,141.8,144.1,1490667,PXD
2015-11-09,145.04,147.76,143.84,145.86,1726451,PXD
2015-11-10,145.14,147.5,143.52,146.86,1896564,PXD
2015-11-11,146.56,147.15,140.56,140.7,2278651,PXD
2015-11-12,138.51,142.4695,138.0,140.01,1587110,PXD
2015-11-13,139.98,142.4233,138.0,140.93,1293250,PXD
2015-11-16,140.81,143.95,139.26,143.79,1733870,PXD
2015-11-17,142.72,144.47,140.11,142.32,1137864,PXD
2015-11-18,144.36,146.2,141.16,144.33,1391418,PXD
2015-11-19,142.83,143.639,138.41,141.1,1328311,PXD
2015-11-20,141.53,143.17,139.5201,141.21,1683373,PXD
2015-11-23,140.97,145.74,140.0,143.6,1788038,PXD
2015-11-24,145.24,149.99,145.06,147.94,2585793,PXD
2015-11-25,146.12,148.29,145.0,146.58,1371005,PXD
2015-11-27,145.42,147.0,144.09,144.63,629119,PXD
2015-11-30,145.02,146.42,143.55,144.75,1607654,PXD
2015-12-01,145.98,149.4,145.98,149.25,2071069,PXD
2015-12-02,148.17,148.62,142.84,143.82,2020692,PXD
2015-12-03,145.25,147.28,143.82,145.18,1716743,PXD
2015-12-04,142.96,147.3199,141.275,146.1,2154689,PXD
2015-12-07,141.5,141.5,133.08,137.51,4401619,PXD
2015-12-08,133.74,141.04,132.17,140.35,3886730,PXD
2015-12-09,141.27,146.7075,140.05,143.1,3242084,PXD
2015-12-10,142.31,149.695,141.47,145.39,3411546,PXD
2015-12-11,143.14,143.24,139.87,139.99,2466161,PXD
2015-12-14,138.75,142.92,138.17,141.11,2890033,PXD
2015-12-15,143.63,145.24,140.94,144.58,1951233,PXD
2015-12-16,144.89,145.05,134.01,134.4,3398345,PXD
2015-12-17,134.51,135.44,126.11,130.51,4790850,PXD
2015-12-18,130.51,130.97,121.26,121.28,4875229,PXD
2015-12-21,121.28,121.28,114.4,115.71,5069818,PXD
2015-12-22,115.7,119.69,115.16,116.55,3799084,PXD
2015-12-23,119.96,126.11,119.56,125.84,3236475,PXD
2015-12-24,125.9,126.2,123.04,125.02,873033,PXD
2015-12-28,122.5,122.99,120.55,121.58,1250701,PXD
2015-12-29,123.75,125.0684,121.55,124.46,1619876,PXD
2015-12-30,121.9,125.28,121.9,124.47,1333706,PXD
2015-12-31,123.42,126.49,123.305,125.38,1739917,PXD
2016-01-04,125.19,127.09,122.04,124.35,1778917,PXD
2016-01-05,124.35,126.09,122.84,125.17,1448843,PXD
2016-01-06,115.3,117.46,114.97,116.15,14056076,PXD
2016-01-07,115.54,118.51,115.0,116.42,5316368,PXD
2016-01-08,117.25,117.67,115.35,115.84,3143162,PXD
2016-01-11,116.89,117.17,112.015,113.51,4995962,PXD
2016-01-12,115.94,116.64,108.46,113.24,4005210,PXD
2016-01-13,114.99,117.21,111.92,114.2,3518043,PXD
2016-01-14,115.12,118.79,113.45,115.96,4342655,PXD
2016-01-15,109.21,113.972,108.5,113.14,4769328,PXD
2016-01-19,114.55,115.0,109.04,111.62,2824363,PXD
2016-01-20,109.37,110.99,103.5,109.04,5242523,PXD
2016-01-21,108.92,115.0,106.73,111.8,4018926,PXD
2016-01-22,117.3,117.9,112.43,113.5,4163953,PXD
2016-01-25,110.45,113.33,107.6,107.75,2603878,PXD
2016-01-26,110.36,114.29,107.97,113.54,2395987,PXD
2016-01-27,112.85,117.27,111.73,113.9,2798080,PXD
2016-01-28,119.1,120.69,116.35,120.01,5262057,PXD
2016-01-29,121.0,124.1,119.835,123.95,3692283,PXD
2016-02-01,121.79,123.49,120.0001,122.29,2367506,PXD
2016-02-02,118.26,123.97,117.84,121.52,2286766,PXD
2016-02-03,123.66,127.39,119.445,127.32,2565679,PXD
2016-02-04,129.33,133.79,123.82,124.49,3717189,PXD
2016-02-05,123.21,123.27,118.0,118.8,3508280,PXD
2016-02-08,117.19,117.44,112.04,115.19,4252032,PXD
2016-02-09,113.01,115.86,108.65,111.29,4309910,PXD
2016-02-10,109.58,113.6,108.27,108.79,3419146,PXD
2016-02-11,107.33,114.448,105.22,110.75,7244876,PXD
2016-02-12,113.6,117.25,111.86,115.36,3708384,PXD
2016-02-16,116.54,117.8,115.03,115.45,2936038,PXD
2016-02-17,117.7,125.08,116.14,124.55,3868186,PXD
2016-02-18,124.86,126.54,120.85,121.36,2913286,PXD
2016-02-19,119.08,123.06,117.51,122.99,2778208,PXD
2016-02-22,126.0,126.54,123.87,125.01,2230473,PXD
2016-02-23,123.51,124.8756,119.5,119.57,2093552,PXD
2016-02-24,117.67,120.571,116.54,119.33,2387029,PXD
2016-02-25,119.45,121.94,115.17,120.49,1965939,PXD
2016-02-26,123.54,126.7,122.09,123.37,2061394,PXD
2016-02-29,123.87,124.01,120.32,120.53,1856122,PXD
2016-03-01,121.57,128.16,120.08,128.1,3471357,PXD
2016-03-02,127.36,131.34,125.03,131.25,3137400,PXD
2016-03-03,130.99,133.23,126.89,128.27,3731213,PXD
2016-03-04,130.0,133.3,126.28,128.8,3939955,PXD
2016-03-07,128.16,131.73,122.08,130.64,5133556,PXD
2016-03-08,129.44,130.935,124.4501,125.65,3044676,PXD
2016-03-09,127.76,129.5,124.3,128.68,1981531,PXD
2016-03-10,127.27,130.96,125.5,129.49,2506553,PXD
2016-03-11,131.5,137.98,131.43,137.04,3480071,PXD
2016-03-14,135.51,137.54,134.03,135.39,2303077,PXD
2016-03-15,133.9,135.9,132.38,135.59,1990484,PXD
2016-03-16,136.71,139.25,132.95,137.48,2624251,PXD
2016-03-17,139.31,144.3,137.82,142.25,3774278,PXD
2016-03-18,143.51,145.21,139.72,143.08,3917000,PXD
2016-03-21,142.09,145.87,139.17,142.08,2346604,PXD
2016-03-22,141.34,143.45,140.08,140.2,1405015,PXD
2016-03-23,139.74,139.9,135.82,136.77,1872723,PXD
2016-03-24,133.5,139.5,131.36,139.19,1746778,PXD
2016-03-28,139.63,140.0,134.14,137.47,1640379,PXD
2016-03-29,136.39,140.0,134.95,139.84,1713003,PXD
2016-03-30,141.13,142.61,139.28,140.41,2059914,PXD
2016-03-31,139.52,141.27,138.11,140.74,2020538,PXD
2016-04-01,137.19,140.74,136.97,139.76,1456092,PXD
2016-04-04,140.83,143.59,137.92,138.44,1907904,PXD
2016-04-05,137.42,142.05,137.42,141.04,2036118,PXD
2016-04-06,142.46,145.25,141.25,142.93,2049817,PXD
2016-04-07,142.15,143.405,140.0,141.78,1378785,PXD
2016-04-08,145.12,147.82,143.42,144.77,1661862,PXD
2016-04-11,145.72,146.7099,142.42,142.55,1731329,PXD
2016-04-12,143.24,150.33,142.79,147.41,2897696,PXD
2016-04-13,147.36,147.75,143.72,146.65,2370993,PXD
2016-04-14,147.0,149.81,145.0,149.66,2090204,PXD
2016-04-15,148.28,149.29,143.75,144.13,2847041,PXD
2016-04-18,140.5,148.74,139.0,147.33,2256867,PXD
2016-04-19,148.85,153.1399,147.55,152.17,2790135,PXD
2016-04-20,151.74,156.249,149.71,154.73,2228804,PXD
2016-04-21,155.15,155.982,150.14,150.63,2349004,PXD
2016-04-22,151.74,155.44,151.29,153.15,2247849,PXD
2016-04-25,152.5,154.31,151.56,153.5,2101716,PXD
2016-04-26,159.29,166.75,158.7,165.36,4868440,PXD
2016-04-27,168.59,171.88,163.55,168.72,3882401,PXD
2016-04-28,167.19,171.08,163.76,164.99,2431733,PXD
2016-04-29,165.32,168.88,162.05,166.1,2181993,PXD
2016-05-02,165.81,166.77,163.49,165.61,1680926,PXD
2016-05-03,163.55,163.81,157.76,159.21,2353834,PXD
2016-05-04,159.51,160.98,155.745,157.37,1721098,PXD
2016-05-05,160.85,163.7213,159.63,161.82,2479819,PXD
2016-05-06,159.77,162.96,159.07,159.46,1313385,PXD
2016-05-09,157.65,160.61,157.18,159.93,1610363,PXD
2016-05-10,159.92,161.99,159.49,161.3,1121797,PXD
2016-05-11,160.48,164.295,159.76,164.14,1490934,PXD
2016-05-12,166.12,168.5,163.3,167.03,1962696,PXD
2016-05-13,166.17,168.34,163.4,163.59,1426438,PXD
2016-05-16,166.3,168.5,165.605,166.19,1384301,PXD
2016-05-17,165.66,167.0,164.76,165.52,1382731,PXD
2016-05-18,165.45,166.18,162.19,163.35,1260376,PXD
2016-05-19,162.07,163.365,157.64,162.84,2187055,PXD
2016-05-20,163.5,165.53,161.72,164.34,1643917,PXD
2016-05-23,162.69,163.48,161.46,162.62,1367165,PXD
2016-05-24,164.0,166.15,161.89,162.97,1500604,PXD
2016-05-25,164.06,165.58,161.78,162.48,1992115,PXD
2016-05-26,163.95,166.0,161.73,162.3,2041194,PXD
2016-05-27,162.21,162.78,159.0,161.61,1291242,PXD
2016-05-31,162.6,163.58,159.69,160.32,1539242,PXD
2016-06-01,158.03,160.4797,157.89,159.48,1132272,PXD
2016-06-02,157.79,159.97,156.29,159.4,1374106,PXD
2016-06-03,159.63,160.45,158.1,159.75,1285634,PXD
2016-06-06,161.56,162.46,159.91,160.89,1506839,PXD
2016-06-07,161.52,165.61,161.0,165.59,1895409,PXD
2016-06-08,167.41,169.46,165.64,167.1,2105703,PXD
2016-06-09,164.56,167.21,164.07,164.2,1049049,PXD
2016-06-10,162.49,163.89,158.8771,159.55,1515177,PXD
2016-06-13,158.83,163.495,158.11,160.68,1562536,PXD
2016-06-14,159.68,163.18,159.68,163.04,1147392,PXD
2016-06-15,161.75,164.38,160.48,162.5,1159388,PXD
2016-06-16,156.49,157.08,151.91,152.64,8238479,PXD
2016-06-17,154.5,155.13,153.07,154.43,3269673,PXD
2016-06-20,156.74,156.97,153.51,153.95,2714427,PXD
2016-06-21,153.95,157.79,152.725,157.03,3270620,PXD
2016-06-22,158.5,160.8,156.57,158.75,2733294,PXD
2016-06-23,160.61,162.43,159.66,160.59,1999627,PXD
2016-06-24,153.91,155.76,152.52,152.92,4591311,PXD
2016-06-27,151.58,151.87,146.08,146.61,2612870,PXD
2016-06-28,150.08,151.48,149.08,149.71,2856951,PXD
2016-06-29,151.88,152.92,151.38,151.63,4007476,PXD
2016-06-30,151.78,152.01,149.87,151.21,1841943,PXD
2016-07-01,151.67,152.79,149.635,151.11,2336794,PXD
2016-07-05,148.56,151.46,147.3681,151.46,2548583,PXD
2016-07-06,151.01,152.0,149.23,151.55,2316275,PXD
2016-07-07,153.19,153.7656,148.86,149.23,2243685,PXD
2016-07-08,150.71,153.94,149.92,153.72,1911152,PXD
2016-07-11,154.5,155.49,152.83,153.0,1370772,PXD
2016-07-12,155.11,158.495,154.82,156.5,1815509,PXD
2016-07-13,156.5,157.04,152.66,154.16,1628328,PXD
2016-07-14,155.92,156.68,154.44,155.5,1476701,PXD
2016-07-15,156.66,157.41,155.55,156.7,1405731,PXD
2016-07-18,157.21,158.99,155.88,156.85,1109495,PXD
2016-07-19,156.01,156.71,153.42,154.9,1590440,PXD
2016-07-20,153.69,155.9,152.71,153.88,1801484,PXD
2016-07-21,153.8,155.28,151.83,152.25,1869095,PXD
2016-07-22,152.69,153.59,151.45,153.4,1794179,PXD
2016-07-25,152.0,152.2,148.16,148.83,2019781,PXD
2016-07-26,148.63,149.9,147.32,149.1,2824227,PXD
2016-07-27,150.41,153.39,147.21,150.63,3442107,PXD
2016-07-28,153.25,158.8,152.89,157.54,4030093,PXD
2016-07-29,157.62,163.13,157.37,162.57,2684318,PXD
2016-08-01,161.04,161.52,156.52,157.23,2574892,PXD
2016-08-02,158.5,160.47,155.63,159.58,1764353,PXD
2016-08-03,160.0,163.595,158.61,163.11,2218774,PXD
2016-08-04,161.55,165.46,160.2001,162.9,2179593,PXD
2016-08-05,163.0,168.85,161.89,168.09,2687370,PXD
2016-08-08,169.75,172.5,169.35,170.65,2059831,PXD
2016-08-09,171.19,172.16,170.27,171.3,1761936,PXD
2016-08-10,171.55,172.85,170.74,171.77,2078254,PXD
2016-08-11,173.04,175.0,171.68,174.2,1431619,PXD
2016-08-12,175.01,176.65,173.36,176.52,1111044,PXD
2016-08-15,177.0,180.26,176.93,179.15,1977381,PXD
2016-08-16,178.17,179.7618,175.105,178.77,1778035,PXD
2016-08-17,179.63,180.45,178.47,180.3,2228985,PXD
2016-08-18,181.9,183.94,181.0,183.91,1647768,PXD
2016-08-19,183.45,186.33,183.31,185.59,2006268,PXD
2016-08-22,183.15,183.15,180.14,181.37,2167730,PXD
2016-08-23,180.62,182.89,180.23,182.25,2346788,PXD
2016-08-24,181.86,182.58,180.21,180.58,2035098,PXD
2016-08-25,180.57,181.04,179.08,180.41,1697177,PXD
2016-08-26,181.3,181.96,178.58,179.5,1294313,PXD
2016-08-29,179.31,183.01,178.39,182.92,1707381,PXD
2016-08-30,183.74,185.0,181.1,182.87,1133424,PXD
2016-08-31,181.49,182.855,177.13,179.05,1701752,PXD
2016-09-01,178.03,180.34,176.84,180.22,1548758,PXD
2016-09-02,182.0,183.92,181.78,183.71,1247705,PXD
2016-09-06,183.69,184.9,181.46,183.5,1382327,PXD
2016-09-07,184.48,188.6,184.27,188.31,2035364,PXD
2016-09-08,189.68,190.94,186.43,187.51,2240932,PXD
2016-09-09,185.85,187.66,180.53,180.6,2669116,PXD
2016-09-12,179.47,184.68,177.22,183.21,2063050,PXD
2016-09-13,180.66,181.1495,174.803,176.87,1773092,PXD
2016-09-14,175.77,179.08,174.51,176.31,1767747,PXD
2016-09-15,176.88,181.06,176.31,178.48,1587187,PXD
2016-09-16,175.8,177.46,174.09,177.12,2548488,PXD
2016-09-19,178.37,179.7299,176.43,176.5,1378423,PXD
2016-09-20,176.39,177.93,174.735,175.75,1591733,PXD
2016-09-21,178.08,182.75,177.11,182.41,1569486,PXD
2016-09-22,184.05,185.0,179.0,179.05,1148699,PXD
2016-09-23,178.38,179.25,173.34,175.53,1366217,PXD
2016-09-26,176.06,177.25,174.33,174.57,1113440,PXD
2016-09-27,171.99,174.2515,170.31,172.81,1215073,PXD
2016-09-28,174.54,184.07,172.7,183.43,2455443,PXD
2016-09-29,181.6,187.74,181.6,185.36,3189529,PXD
2016-09-30,186.2,187.99,184.79,185.65,1896157,PXD
2016-10-03,185.0,186.42,182.92,185.39,1447035,PXD
2016-10-04,185.98,186.24,181.42,182.5,1569151,PXD
2016-10-05,185.28,186.65,184.6501,185.33,1825356,PXD
2016-10-06,185.89,186.67,183.52,186.2,1249374,PXD
2016-10-07,186.88,188.309,185.67,186.39,1261084,PXD
2016-10-10,188.02,193.32,187.8,193.24,2185111,PXD
2016-10-11,192.49,193.39,190.67,192.46,1481759,PXD
2016-10-12,191.2,192.23,190.07,190.91,1246884,PXD
2016-10-13,189.31,190.05,186.56,188.16,1091809,PXD
2016-10-14,189.63,189.79,185.85,185.96,1233907,PXD
2016-10-17,186.28,187.07,182.02,184.28,1173947,PXD
2016-10-18,186.66,186.67,182.87,184.03,1137331,PXD
2016-10-19,186.16,191.28,186.0,189.03,1741868,PXD
2016-10-20,187.03,190.27,186.28,189.38,1105990,PXD
2016-10-21,187.56,189.13,185.9349,187.0,1084492,PXD
2016-10-24,186.98,188.0,181.55,185.33,1320935,PXD
2016-10-25,185.25,186.65,182.95,183.03,944132,PXD
2016-10-26,181.0,184.83,179.59,183.03,1306573,PXD
2016-10-27,183.65,184.1,182.36,182.67,930303,PXD
2016-10-28,182.67,186.565,180.19,181.63,1332004,PXD
2016-10-31,180.84,182.445,178.43,179.02,1310693,PXD
2016-11-01,179.93,182.06,177.2,180.97,1845215,PXD
2016-11-02,173.22,174.8,168.315,171.27,4690451,PXD
2016-11-03,172.06,173.83,167.56,173.17,2451037,PXD
2016-11-04,173.17,173.95,169.15,171.11,1888612,PXD
2016-11-07,174.32,174.72,171.8,173.44,1772043,PXD
2016-11-08,172.34,175.96,170.756,175.04,1710979,PXD
2016-11-09,174.92,179.55,172.79,177.71,2034315,PXD
2016-11-10,175.98,181.58,174.8,179.43,1505162,PXD
2016-11-11,177.6,177.649,168.79,172.09,2307905,PXD
2016-11-14,170.84,173.97,168.68,173.63,1207913,PXD
2016-11-15,176.24,180.1,175.27,178.73,1947018,PXD
2016-11-16,178.0,181.95,177.2433,178.53,1145507,PXD
2016-11-17,180.43,182.22,175.24,175.86,1237854,PXD
2016-11-18,176.32,180.06,176.32,178.19,1013142,PXD
2016-11-21,184.13,184.8,181.21,183.15,1668187,PXD
2016-11-22,183.94,183.94,180.7501,183.1,1267141,PXD
2016-11-23,181.7,185.67,181.65,185.51,1327889,PXD
2016-11-25,184.0,185.42,181.47,181.87,582702,PXD
2016-11-28,183.5,183.5283,172.41,173.03,2171132,PXD
2016-11-29,169.74,175.94,166.5,173.67,2350414,PXD
2016-11-30,184.88,193.17,183.59,191.04,6490317,PXD
2016-12-01,193.97,194.78,188.61,189.57,2917029,PXD
2016-12-02,189.43,190.42,186.14,187.55,2278183,PXD
2016-12-05,190.61,191.88,188.04,188.25,1764340,PXD
2016-12-06,186.33,187.89,184.41,184.77,1575685,PXD
2016-12-07,184.87,187.36,184.0,185.78,1712512,PXD
2016-12-08,187.3,190.7,184.584,187.01,1420897,PXD
2016-12-09,188.64,189.8,185.2,187.06,1205286,PXD
2016-12-12,193.16,195.0,187.62,188.96,2467537,PXD
2016-12-13,190.51,192.72,187.2,191.25,1649375,PXD
2016-12-14,189.74,193.79,187.26,187.59,1900680,PXD
2016-12-15,186.02,187.99,183.98,187.45,1533921,PXD
2016-12-16,188.19,188.361,184.19,184.99,2382372,PXD
2016-12-19,185.31,187.11,184.1,186.02,1249247,PXD
2016-12-20,186.47,187.95,184.97,185.68,1223333,PXD
2016-12-21,186.6,186.88,184.26,184.84,1128267,PXD
2016-12-22,184.64,187.85,183.87,186.94,1074848,PXD
2016-12-23,186.11,187.5,184.91,185.01,700594,PXD
2016-12-27,186.01,186.83,184.17,185.0,688475,PXD
2016-12-28,184.67,185.77,181.042,181.81,1029078,PXD
2016-12-29,182.04,182.88,181.05,181.65,599884,PXD
2016-12-30,181.7,182.28,179.3,180.07,785622,PXD
2017-01-03,182.99,187.7662,181.9208,186.6,1744833,PXD
2017-01-04,186.52,186.69,183.94,184.17,1405625,PXD
2017-01-05,185.2,186.95,183.65,185.7,1236930,PXD
2017-01-06,186.43,188.43,184.58,185.07,1140519,PXD
2017-01-09,183.94,184.81,181.055,182.6,1219060,PXD
2017-01-10,183.29,183.29,180.24,181.27,1386909,PXD
2017-01-11,182.35,184.33,179.82,182.89,1493889,PXD
2017-01-12,184.25,184.63,181.53,182.56,1061171,PXD
2017-01-13,181.46,182.84,180.55,181.97,900456,PXD
2017-01-17,182.6,183.4,180.0,181.02,1202767,PXD
2017-01-18,179.82,184.18,179.5875,183.01,1643873,PXD
2017-01-19,183.0,186.33,183.0,183.95,1298347,PXD
2017-01-20,186.24,187.74,184.44,184.97,1289378,PXD
2017-01-23,183.6,185.14,181.16,182.9,1345067,PXD
2017-01-24,183.01,183.98,180.35,180.75,1830880,PXD
2017-01-25,180.35,181.9062,179.85,180.27,1430911,PXD
2017-01-26,180.84,183.73,180.51,182.23,1218040,PXD
2017-01-27,181.17,182.11,180.45,181.46,1132463,PXD
2017-01-30,181.1,181.11,178.0,178.8,1393937,PXD
2017-01-31,179.26,180.3,177.74,180.23,1158551,PXD
2017-02-01,181.46,181.78,177.97,180.66,1480538,PXD
2017-02-02,180.66,183.49,178.14,183.46,1571058,PXD
2017-02-03,182.82,185.88,182.43,183.84,1356581,PXD
2017-02-06,184.61,185.72,180.0,181.08,2026230,PXD
2017-02-07,179.88,181.07,174.1,174.95,2141467,PXD
2017-02-08,175.18,183.68,168.13,181.68,4655546,PXD
2017-02-09,184.49,193.36,184.24,191.59,3825976,PXD
2017-02-10,193.62,195.0,192.33,194.46,2982741,PXD
2017-02-13,193.83,197.77,193.051,197.04,2507487,PXD
2017-02-14,197.3,199.83,194.47,198.9,1923318,PXD
2017-02-15,198.41,199.4,196.305,197.72,2306442,PXD
2017-02-16,197.97,198.65,192.9,193.21,1946014,PXD
2017-02-17,191.3,195.41,191.3,192.0,1569393,PXD
2017-02-21,194.39,196.91,193.5,193.66,2031540,PXD
2017-02-22,192.29,194.31,187.71,188.13,2131921,PXD
2017-02-23,191.0,191.02,184.3,184.94,2588702,PXD
2017-02-24,183.95,186.76,182.95,185.36,1932475,PXD
2017-02-27,187.13,187.89,185.45,186.72,1974480,PXD
2017-02-28,185.87,186.41,184.15,185.97,1528913,PXD
2017-03-01,188.5,194.08,187.93,193.52,2216739,PXD
2017-03-02,191.56,193.5,190.89,191.17,1433845,PXD
2017-03-03,190.78,194.57,190.63,194.18,1797270,PXD
2017-03-06,194.35,194.744,192.361,194.01,1311432,PXD
2017-03-07,194.31,196.0,192.91,193.94,1515873,PXD
2017-03-08,192.99,194.305,183.7,184.25,2726639,PXD
2017-03-09,182.57,188.09,181.67,187.75,3143512,PXD
2017-03-10,188.63,189.37,183.68,184.72,2339554,PXD
2017-03-13,185.0,185.825,183.62,184.41,1096719,PXD
2017-03-14,182.12,182.2075,177.0,179.31,3869198,PXD
2017-03-15,181.11,185.113,178.205,184.14,2353073,PXD
2017-03-16,184.3,184.97,181.72,183.36,1344795,PXD
2017-03-17,184.97,186.23,184.51,184.79,1858009,PXD
2017-03-20,183.15,184.629,181.61,183.99,1441802,PXD
2017-03-21,185.33,186.39,181.71,182.3,1716336,PXD
2017-03-22,181.82,183.67,180.335,182.33,1195012,PXD
2017-03-23,182.09,184.09,181.14,181.55,1017023,PXD
2017-03-24,182.15,182.34,180.34,180.91,1022910,PXD
2017-03-27,178.47,181.06,178.04,180.4,1296787,PXD
2017-03-28,180.5,185.92,180.1,185.37,2078179,PXD
2017-03-29,185.5,189.23,184.29,188.32,1118617,PXD
2017-03-30,189.5,189.91,182.04,182.48,8114245,PXD
2017-03-31,183.19,186.83,183.0,186.23,2604952,PXD
2017-04-03,186.15,186.73,183.085,185.48,1943321,PXD
2017-04-04,186.6,187.88,184.3801,187.81,1104762,PXD
2017-04-05,189.43,192.34,187.52,188.3,3121016,PXD
2017-04-06,188.83,190.96,187.91,190.44,1330445,PXD
2017-04-07,190.52,192.03,189.32,189.83,1089798,PXD
2017-04-10,190.52,192.93,190.0,190.34,1509303,PXD
2017-04-11,190.65,190.871,187.81,189.95,1075260,PXD
2017-04-12,189.98,191.03,186.1801,186.9,1446559,PXD
2017-04-13,186.72,187.52,181.23,182.06,1374435,PXD
2017-04-17,182.51,183.265,181.0101,183.01,1330117,PXD
2017-04-18,181.36,183.63,179.15,180.63,1406310,PXD
2017-04-19,180.72,181.34,173.81,175.06,1980477,PXD
2017-04-20,175.55,176.57,174.17,174.44,1664080,PXD
2017-04-21,173.97,175.8,172.0,174.63,1750315,PXD
2017-04-24,176.63,176.66,173.71,175.72,1534184,PXD
2017-04-25,177.23,179.095,175.87,178.35,1734474,PXD
2017-04-26,176.69,180.0,176.26,176.91,1133198,PXD
2017-04-27,175.21,176.07,170.59,172.36,2579272,PXD
2017-04-28,173.19,174.54,171.42,172.99,1874846,PXD
2017-05-01,173.34,173.72,171.16,172.43,1673176,PXD
2017-05-02,172.67,173.475,168.71,170.44,1599848,PXD
2017-05-03,170.05,172.63,169.49,170.81,2625768,PXD
2017-05-04,165.53,168.0,162.33,165.63,3850097,PXD
2017-05-05,166.32,170.345,165.77,169.61,2424746,PXD
2017-05-08,169.62,173.04,169.18,172.46,2231626,PXD
2017-05-09,172.34,172.87,168.91,169.48,1135666,PXD
2017-05-10,170.5,173.03,169.42,171.27,1538586,PXD
2017-05-11,172.69,172.9,170.51,171.26,1455524,PXD
2017-05-12,170.85,172.72,170.01,171.64,1305585,PXD
2017-05-15,175.11,175.66,173.3,173.85,1713790,PXD
2017-05-16,174.35,175.53,173.49,174.79,1869419,PXD
2017-05-17,172.63,175.545,172.55,173.24,1788407,PXD
2017-05-18,172.21,173.96,171.22,172.75,1586921,PXD
2017-05-19,173.71,177.86,172.99,176.62,1960236,PXD
2017-05-22,177.67,177.67,173.05,173.56,1228235,PXD
2017-05-23,173.0,174.15,171.52,173.74,1207523,PXD
2017-05-24,173.9,174.69,172.2801,173.66,1200529,PXD
2017-05-25,172.55,174.97,167.11,168.62,1612956,PXD
2017-05-26,169.18,170.575,168.08,170.24,1109601,PXD
2017-05-30,168.81,169.0168,165.0,165.08,1627301,PXD
2017-05-31,163.6,167.11,162.542,166.86,2305745,PXD
2017-06-01,167.48,168.63,165.65,166.97,1303369,PXD
2017-06-02,165.66,166.66,163.52,164.88,1604978,PXD
2017-06-05,164.42,166.1,163.8,165.51,1148941,PXD
2017-06-06,164.81,168.95,164.28,168.71,1565220,PXD
2017-06-07,167.79,168.92,164.0,164.96,2019292,PXD
2017-06-08,164.15,166.43,163.13,163.43,1636031,PXD
2017-06-09,164.06,169.71,163.93,169.45,1626033,PXD
2017-06-12,171.15,172.4,166.57,167.81,1999045,PXD
2017-06-13,167.85,169.44,166.52,168.75,1552617,PXD
2017-06-14,167.49,167.57,161.63,164.86,2466684,PXD
2017-06-15,164.18,164.42,156.31,158.02,2999304,PXD
2017-06-16,158.64,159.07,155.83,158.79,2575929,PXD
2017-06-19,158.9,161.13,158.2,158.79,1686934,PXD
2017-06-20,155.71,158.465,153.42,157.88,1999417,PXD
2017-06-21,157.57,160.16,153.595,155.03,1868023,PXD
2017-06-22,155.28,158.25,154.07,154.75,1586276,PXD
2017-06-23,154.72,156.63,154.44,155.93,1836179,PXD
2017-06-26,156.85,156.91,154.1,155.21,1172523,PXD
2017-06-27,156.15,156.9,153.98,154.27,1700064,PXD
2017-06-28,154.49,156.95,153.5,155.66,2257291,PXD
2017-06-29,156.25,159.51,155.72,158.47,2183683,PXD
2017-06-30,159.44,160.87,157.95,159.58,1500920,PXD
2017-07-03,160.4,163.455,158.78,162.77,961532,PXD
2017-07-05,161.5,161.967,158.04,159.41,1305296,PXD
2017-07-06,159.68,160.8,156.42,156.99,1371670,PXD
2017-07-07,155.98,156.58,153.1,156.03,1104083,PXD
2017-07-10,155.57,158.87,155.215,158.47,892815,PXD
2017-07-11,158.48,160.84,156.85,160.38,1447182,PXD
2017-07-12,162.19,163.44,159.375,160.11,1479344,PXD
2017-07-13,159.97,161.96,159.395,160.65,943762,PXD
2017-07-14,160.87,162.45,160.52,160.94,670535,PXD
2017-07-17,160.27,162.96,160.25,162.83,1191914,PXD
2017-07-18,164.0,164.0,159.9,161.5,966165,PXD
2017-07-19,160.99,164.3599,160.99,163.94,1669065,PXD
2017-07-20,164.84,166.29,163.06,163.28,1522108,PXD
2017-07-21,163.07,163.87,159.98,160.21,1359433,PXD
2017-07-24,160.67,162.0,159.87,160.1,1082902,PXD
2017-07-25,162.87,165.0,162.18,162.6,1444931,PXD
2017-07-26,163.44,165.47,162.38,162.6,1082955,PXD
2017-07-27,162.38,163.95,161.5,163.9,1224595,PXD
2017-07-28,163.9,166.06,161.23,161.41,1663133,PXD
2017-07-31,160.78,164.51,160.265,163.1,1450437,PXD
2017-08-01,163.29,164.75,161.89,163.27,1429549,PXD
2017-08-02,148.5,149.34,137.3,145.68,12787202,PXD
2017-08-03,145.72,146.11,134.68,135.12,6881350,PXD
2017-08-04,135.0,135.52,130.38,135.34,7267353,PXD
2017-08-07,134.4,134.96,128.5,129.64,3841951,PXD
2017-08-08,130.38,136.06,129.25,135.38,5585519,PXD
2017-08-09,135.7,137.64,134.85,137.55,3992762,PXD
2017-08-10,137.55,138.19,134.71,135.26,2191116,PXD
2017-08-11,134.6,136.13,133.51,134.02,1500121,PXD
2017-08-14,134.07,134.5,132.59,132.84,1403592,PXD
2017-08-15,133.31,134.23,132.0,133.7,1770898,PXD
2017-08-16,134.15,134.93,130.61,131.63,1488701,PXD
2017-08-17,131.22,132.84,131.14,131.27,1615359,PXD
2017-08-18,131.36,133.2,130.5501,131.95,1270967,PXD
2017-08-21,131.5,132.14,127.84,127.94,2213394,PXD
2017-08-22,128.11,129.73,127.44,128.06,1860990,PXD
2017-08-23,128.12,130.86,127.97,129.71,1284356,PXD
2017-08-24,129.32,129.52,127.68,128.41,970444,PXD
2017-08-25,129.0,129.914,127.56,129.2,1266810,PXD
2017-08-28,128.92,129.13,125.93,128.46,1525722,PXD
2017-08-29,127.08,128.16,125.46,127.96,1677886,PXD
2017-08-30,127.63,130.17,126.5,128.8,1366280,PXD
2017-08-31,129.82,130.69,128.51,129.65,1296672,PXD
2017-09-01,130.0,131.745,128.7,130.64,1204633,PXD
2017-09-05,131.67,133.07,130.12,131.13,1152134,PXD
2017-09-06,132.44,134.1,131.77,133.08,1648713,PXD
2017-09-07,132.79,133.039,130.89,131.78,1258057,PXD
2017-09-08,131.37,131.43,127.26,128.5,1870015,PXD
2017-09-11,128.98,130.74,127.96,129.69,1489844,PXD
2017-09-12,129.69,131.36,129.35,129.92,1227077,PXD
2017-09-13,130.44,136.01,130.44,135.51,2359001,PXD
2017-09-14,136.52,138.26,136.11,136.93,2761372,PXD
2017-09-15,137.08,137.35,135.4949,136.93,2246884,PXD
2017-09-18,135.87,137.36,135.31,137.0,1217500,PXD
2017-09-19,137.13,137.49,136.21,137.09,1032128,PXD
2017-09-20,137.5,141.43,137.5,141.27,2025263,PXD
2017-09-21,141.05,142.38,140.23,142.01,2056083,PXD
2017-09-22,141.21,144.14,141.15,144.01,1546226,PXD
2017-09-25,144.66,147.17,144.66,146.66,3300925,PXD
2017-09-26,145.83,148.24,144.92,147.58,1714432,PXD
2017-09-27,148.28,149.62,146.88,149.58,2513988,PXD
2017-09-28,149.55,150.67,146.79,147.55,1425153,PXD
2017-09-29,146.97,148.06,145.2,147.54,1290743,PXD
2017-10-02,145.69,151.32,144.5,151.29,2023739,PXD
2017-10-03,151.0,154.165,150.21,153.01,2246702,PXD
2017-10-04,152.51,153.29,150.57,151.76,1875915,PXD
2017-10-05,152.1,152.89,150.2806,151.16,1338116,PXD
2017-10-06,149.89,150.73,149.11,150.47,1215606,PXD
2017-10-09,150.67,151.44,149.58,150.96,946109,PXD
2017-10-10,152.25,152.77,150.27,150.67,2014550,PXD
2017-10-11,150.66,150.685,147.9201,149.01,1681017,PXD
2017-10-12,147.67,149.79,145.95,146.24,2473130,PXD
2017-10-13,147.71,147.8999,143.75,143.92,2272705,PXD
2017-10-16,145.09,145.65,142.875,143.69,1906214,PXD
2017-10-17,143.7,145.53,142.36,145.35,1525749,PXD
2017-10-18,145.75,147.63,144.84,145.09,1363298,PXD
2017-10-19,143.34,146.01,142.53,142.98,1365559,PXD
2017-10-20,143.69,145.76,142.96,144.75,2176755,PXD
2017-10-23,145.69,145.69,143.86,143.93,1901690,PXD
2017-10-24,144.43,145.32,142.71,143.22,1402098,PXD
2017-10-25,142.32,143.43,140.31,142.24,1299368,PXD
2017-10-26,142.5,143.57,141.351,142.31,1421670,PXD
2017-10-27,141.98,146.44,140.65,145.38,1259650,PXD
2017-10-30,145.52,147.1,145.21,146.26,1598058,PXD
2017-10-31,146.62,150.54,146.51,149.67,2810190,PXD
2017-11-01,150.92,155.25,150.67,153.97,2662968,PXD
2017-11-02,153.54,154.86,144.13,147.8,3416377,PXD
2017-11-03,147.52,152.25,147.27,150.29,2152007,PXD
2017-11-06,151.32,158.98,151.0,158.8,3066944,PXD
2017-11-07,159.5,161.91,157.365,161.67,3331831,PXD
2017-11-08,160.81,162.52,158.9,159.57,1955193,PXD
2017-11-09,158.66,161.8,158.35,161.14,2135309,PXD
2017-11-10,160.57,161.54,158.24,158.93,1394565,PXD
2017-11-13,158.82,159.84,156.375,156.92,1266370,PXD
2017-11-14,156.4,156.675,152.39,152.81,1859818,PXD
2017-11-15,151.3,151.98,148.1,151.51,1660661,PXD
2017-11-16,151.59,152.23,149.83,151.04,955500,PXD
2017-11-17,151.43,153.29,150.94,152.22,952638,PXD
2017-11-20,151.86,152.3199,150.61,151.51,1030420,PXD
2017-11-21,152.59,153.34,151.38,152.23,1043291,PXD
2017-11-22,153.55,155.42,152.72,154.08,1044210,PXD
2017-11-24,155.32,155.87,154.1,154.1,372901,PXD
2017-11-27,153.6,153.6,148.985,150.58,1379609,PXD
2017-11-28,150.77,151.61,149.53,151.09,899167,PXD
2017-11-29,151.52,153.33,149.51,151.16,917412,PXD
2017-11-30,152.68,156.82,151.805,156.04,1915693,PXD
2017-12-01,157.24,160.21,156.091,157.16,1634998,PXD
2017-12-04,156.52,158.75,155.77,156.35,1523866,PXD
2017-12-05,156.37,157.19,153.26,153.86,1395848,PXD
2017-12-06,153.4,153.91,150.04,150.66,1078440,PXD
2017-12-07,150.63,154.51,150.2,154.25,1302464,PXD
2017-12-08,155.4,156.78,154.705,155.9,1165525,PXD
2017-12-11,155.95,159.81,155.95,158.67,1766084,PXD
2017-12-12,159.16,160.0,156.82,158.99,1248006,PXD
2017-12-13,159.09,159.69,156.12,157.06,947149,PXD
2017-12-14,157.46,158.62,156.54,156.58,895453,PXD
2017-12-15,157.57,157.99,155.47,155.83,1781532,PXD
2017-12-18,155.86,160.41,155.55,159.31,1559469,PXD
2017-12-19,159.88,161.0,158.8,160.2,1318122,PXD
2017-12-20,160.44,167.33,159.26,167.2,1858461,PXD
2017-12-21,166.83,169.45,165.68,168.82,1376468,PXD
2017-12-22,169.625,173.72,168.62,171.12,1461725,PXD
2017-12-26,171.75,174.59,170.521,173.99,1406461,PXD
2017-12-27,174.12,174.24,171.49,172.44,927527,PXD
2017-12-28,172.5,173.185,171.17,172.58,730538,PXD
2017-12-29,173.46,174.11,171.774,172.85,1586980,PXD
2018-01-02,174.3,175.45,172.29,172.92,1777752,PXD
2018-01-03,174.36,178.195,173.15,176.34,3288559,PXD
2018-01-04,176.86,177.91,174.91,177.27,1552416,PXD
2018-01-05,176.39,176.88,174.89,176.51,1195147,PXD
2018-01-08,176.13,179.28,176.13,178.53,1595688,PXD
2018-01-09,178.88,179.85,177.75,177.95,1371797,PXD
2018-01-10,178.46,180.36,177.76,178.7,1414835,PXD
2018-01-11,179.58,187.54,178.67,184.17,2671796,PXD
2018-01-12,184.02,187.18,183.06,186.15,1357078,PXD
2018-01-16,186.5,186.79,182.45,182.51,1652845,PXD
2018-01-17,182.62,185.63,180.97,184.32,1498850,PXD
2018-01-18,184.5,186.755,183.2501,184.38,1154644,PXD
2018-01-19,183.86,184.34,182.2884,183.17,1668107,PXD
2018-01-22,184.42,186.51,183.425,186.3,1656856,PXD
2018-01-23,186.79,187.27,184.41,186.01,1567445,PXD
2018-01-24,184.88,188.89,184.66,188.33,1932396,PXD
2018-01-25,189.0,189.95,186.6716,188.5,1578417,PXD
2018-01-26,188.31,188.87,187.06,188.36,1247590,PXD
2018-01-29,186.95,189.5494,186.09,187.0,1105801,PXD
2018-01-30,185.01,185.69,181.65,182.66,2094584,PXD
2018-01-31,183.04,185.18,181.97,182.91,2195365,PXD
2018-02-01,183.3,186.65,181.57,186.65,1382659,PXD
2018-02-02,184.29,184.71,177.51,178.74,2306483,PXD
2018-02-05,177.0,180.72,170.33,171.82,2425758,PXD
2018-02-06,168.44,174.5,166.21,173.95,2657630,PXD
2018-02-07,181.78,184.67,175.65,176.2,3635630,PXD
2013-02-08,110.6,111.65,110.514,111.61,695502,PX
2013-02-11,111.4,111.88,110.82,110.99,705798,PX
2013-02-12,111.07,111.34,110.32,110.98,893725,PX
2013-02-13,111.31,111.92,110.99,111.77,744098,PX
2013-02-14,111.31,111.56,110.8,111.21,1304091,PX
2013-02-15,110.76,111.48,109.525,110.15,2094841,PX
2013-02-19,110.98,110.98,110.16,110.74,1094688,PX
2013-02-20,110.7,111.56,109.77,110.38,1961356,PX
2013-02-21,109.73,110.85,109.08,109.96,2355762,PX
2013-02-22,110.28,111.28,109.95,111.17,1273210,PX
2013-02-25,111.76,112.198,109.49,109.54,1702010,PX
2013-02-26,110.04,111.06,110.04,110.58,1646083,PX
2013-02-27,110.43,112.71,110.22,112.22,884309,PX
2013-02-28,112.23,113.53,112.09,113.05,1165455,PX
2013-03-01,112.87,113.86,111.8,113.51,1051202,PX
2013-03-04,113.06,113.18,112.055,112.9,1126175,PX
2013-03-05,112.9,114.53,112.9,113.41,945304,PX
2013-03-06,113.9,114.09,112.8,112.9,1015554,PX
2013-03-07,112.86,113.26,112.37,112.67,999882,PX
2013-03-08,113.33,113.91,112.83,113.64,1099020,PX
2013-03-11,113.35,113.6,112.72,113.44,953554,PX
2013-03-12,113.45,114.0,112.45,112.92,1253843,PX
2013-03-13,112.89,113.01,111.77,112.77,944321,PX
2013-03-14,113.15,113.62,112.84,113.6,973865,PX
2013-03-15,113.08,113.9899,112.776,113.54,1391621,PX
2013-03-18,112.52,113.26,112.37,112.99,1012403,PX
2013-03-19,113.09,113.65,112.45,113.48,1390908,PX
2013-03-20,113.97,114.12,113.48,113.64,877543,PX
2013-03-21,111.7,112.67,111.23,111.27,1567009,PX
2013-03-22,111.27,112.05,110.98,111.59,773939,PX
2013-03-25,112.4,112.4,111.07,112.14,1252969,PX
2013-03-26,112.5,113.0,111.8,112.1,740685,PX
2013-03-27,111.6,111.61,110.58,111.34,912516,PX
2013-03-28,111.54,111.96,111.11,111.54,1916466,PX
2013-04-01,111.82,111.97,110.79,111.08,1215975,PX
2013-04-02,111.44,111.51,110.64,111.0,1074958,PX
2013-04-03,110.93,111.84,110.04,110.31,1416940,PX
2013-04-04,110.69,111.985,110.39,111.26,930571,PX
2013-04-05,110.11,111.03,109.91,110.98,773640,PX
2013-04-08,111.01,111.56,110.35,111.54,601709,PX
2013-04-09,111.89,112.19,111.05,111.36,1007506,PX
2013-04-10,111.73,113.0,111.43,112.97,1312907,PX
2013-04-11,112.98,113.37,112.22,112.35,1677186,PX
2013-04-12,111.98,112.68,110.8,111.0,1129540,PX
2013-04-15,109.975,110.575,107.69,107.69,1757718,PX
2013-04-16,108.39,110.23,108.22,110.13,1167987,PX
2013-04-17,109.46,110.47,109.21,110.23,1530096,PX
2013-04-18,110.57,110.75,109.45,109.78,1663954,PX
2013-04-19,110.32,110.55,109.19,109.75,1815318,PX
2013-04-22,109.97,110.23,109.41,109.75,1465329,PX
2013-04-23,109.88,110.75,108.298,109.61,1764641,PX
2013-04-24,110.71,113.87,110.38,112.77,2089436,PX
2013-04-25,112.99,113.35,112.17,112.82,1271924,PX
2013-04-26,112.76,113.17,112.51,112.73,1058249,PX
2013-04-29,112.98,114.5,112.555,114.38,839107,PX
2013-04-30,114.08,114.67,113.68,114.3,1842518,PX
2013-05-01,114.11,114.39,112.86,113.18,1423435,PX
2013-05-02,113.28,113.91,112.66,113.46,1140947,PX
2013-05-03,114.61,115.5,114.38,114.69,1257893,PX
2013-05-06,115.0,115.0,113.6,113.66,941125,PX
2013-05-07,114.1,114.58,113.48,114.08,1525780,PX
2013-05-08,113.95,114.29,113.3,113.89,1119972,PX
2013-05-09,113.62,114.29,113.48,114.23,1382694,PX
2013-05-10,114.33,114.58,113.49,114.0,1123528,PX
2013-05-13,113.99,114.03,113.01,113.11,660807,PX
2013-05-14,113.17,114.3,113.17,114.28,884357,PX
2013-05-15,114.31,115.14,113.8,115.12,880094,PX
2013-05-16,115.0,115.0,113.95,114.0,1238509,PX
2013-05-17,114.25,116.28,114.15,116.2,1293474,PX
2013-05-20,115.96,116.2,115.14,115.77,1119480,PX
2013-05-21,116.0,116.45,115.47,115.91,1130074,PX
2013-05-22,115.85,116.9,115.31,115.7,865067,PX
2013-05-23,114.67,115.99,114.36,115.8,831064,PX
2013-05-24,115.39,116.24,114.72,115.96,860797,PX
2013-05-28,116.9,116.9,115.96,116.22,811981,PX
2013-05-29,115.75,116.14,115.01,115.53,570002,PX
2013-05-30,115.77,116.0,115.17,115.31,852930,PX
2013-05-31,114.96,116.11,114.33,114.33,1077439,PX
2013-06-03,114.53,115.51,114.3,115.51,805220,PX
2013-06-04,115.3,116.79,115.2,116.66,1152875,PX
2013-06-05,116.04,116.8,114.99,115.0,1895049,PX
2013-06-06,114.85,115.86,113.524,114.16,1500461,PX
2013-06-07,114.42,115.09,112.99,114.21,1855180,PX
2013-06-10,114.53,115.63,114.1,114.83,1158426,PX
2013-06-11,113.73,115.35,113.31,114.07,1073420,PX
2013-06-12,115.65,115.84,114.86,114.98,1238539,PX
2013-06-13,114.65,116.89,113.89,116.69,1362198,PX
2013-06-14,116.82,118.31,115.74,117.91,1800595,PX
2013-06-17,118.73,119.27,117.85,118.45,1538619,PX
2013-06-18,118.68,119.17,118.09,119.01,961577,PX
2013-06-19,118.97,120.16,118.97,119.52,1743786,PX
2013-06-20,118.33,119.18,116.01,116.36,1306316,PX
2013-06-21,116.85,117.056,114.55,115.26,2331697,PX
2013-06-24,113.05,114.7,112.78,114.1,1372606,PX
2013-06-25,114.885,114.99,113.82,114.39,1106482,PX
2013-06-26,115.58,116.05,114.72,115.94,1480961,PX
2013-06-27,116.39,116.44,114.59,114.89,1364716,PX
2013-06-28,115.0,115.77,113.95,115.16,1848396,PX
2013-07-01,116.1,117.9575,115.43,116.73,1070974,PX
2013-07-02,116.49,116.55,114.55,114.7,1747271,PX
2013-07-03,113.42,114.96,113.2,114.77,655542,PX
2013-07-05,115.65,115.75,114.68,115.69,900519,PX
2013-07-08,116.3,116.3,115.6,115.74,1187780,PX
2013-07-09,116.5,117.78,116.245,117.59,1501419,PX
2013-07-10,117.51,117.675,116.18,117.16,1394161,PX
2013-07-11,118.14,118.61,117.36,117.39,1255716,PX
2013-07-12,117.57,117.95,116.97,117.09,1249628,PX
2013-07-15,117.09,117.43,116.4597,116.47,1379400,PX
2013-07-16,116.54,116.99,115.43,116.03,1404567,PX
2013-07-17,116.51,116.92,115.76,116.46,1486886,PX
2013-07-18,116.67,117.1,116.06,116.7,1035837,PX
2013-07-19,116.81,117.34,116.14,117.14,1253505,PX
2013-07-22,117.17,117.79,116.62,117.01,1088862,PX
2013-07-23,116.56,117.77,116.56,117.0,1179876,PX
2013-07-24,117.7,119.41,117.094,118.06,1985454,PX
2013-07-25,117.76,119.385,117.23,119.2,2371780,PX
2013-07-26,118.75,119.29,117.89,119.0,1966070,PX
2013-07-29,118.92,119.62,118.17,119.46,1491147,PX
2013-07-30,119.15,121.04,118.91,120.68,1872184,PX
2013-07-31,121.45,121.82,120.02,120.17,2009051,PX
2013-08-01,121.62,121.86,119.72,120.04,1374668,PX
2013-08-02,119.81,120.47,119.3701,120.31,1232403,PX
2013-08-05,120.31,120.41,119.55,120.1,759930,PX
2013-08-06,120.13,121.07,119.52,120.48,1152177,PX
2013-08-07,120.15,120.76,120.01,120.35,1326214,PX
2013-08-08,120.95,121.77,120.92,121.31,913166,PX
2013-08-09,121.06,121.86,120.72,121.06,648443,PX
2013-08-12,120.29,120.77,119.62,119.82,959066,PX
2013-08-13,120.13,120.66,119.9225,120.27,919309,PX
2013-08-14,120.21,120.53,119.1,119.23,703384,PX
2013-08-15,118.49,118.83,117.67,118.24,883614,PX
2013-08-16,117.96,118.355,117.48,117.89,1240821,PX
2013-08-19,117.54,117.99,117.1213,117.24,1004630,PX
2013-08-20,117.3,117.82,116.68,117.47,749606,PX
2013-08-21,117.4,118.54,117.23,117.52,1120234,PX
2013-08-22,117.57,118.67,116.97,118.21,1131356,PX
2013-08-23,118.31,118.85,117.44,118.71,608663,PX
2013-08-26,119.0,119.68,117.85,117.94,768957,PX
2013-08-27,117.25,117.51,116.52,116.83,852928,PX
2013-08-28,116.65,116.69,115.79,116.41,752994,PX
2013-08-29,116.12,116.78,115.8894,116.25,848362,PX
2013-08-30,116.5,117.6,116.43,117.4,1211697,PX
2013-09-03,118.76,118.92,117.19,117.47,824803,PX
2013-09-04,117.24,118.03,116.38,117.79,700733,PX
2013-09-05,117.85,118.47,117.57,117.92,639330,PX
2013-09-06,118.25,119.21,117.7,118.11,986600,PX
2013-09-09,118.18,119.25,118.18,119.25,776472,PX
2013-09-10,119.73,120.91,119.47,119.93,898519,PX
2013-09-11,119.99,121.34,119.52,121.1,757950,PX
2013-09-12,120.7,120.94,120.06,120.24,655165,PX
2013-09-13,120.37,121.0,119.93,120.47,649290,PX
2013-09-16,121.48,122.48,121.26,122.21,973087,PX
2013-09-17,122.46,122.46,121.07,121.39,977906,PX
2013-09-18,121.45,123.77,121.01,123.73,1574547,PX
2013-09-19,123.87,124.41,122.48,122.78,1083904,PX
2013-09-20,122.78,123.76,121.73,121.73,1730033,PX
2013-09-23,121.2,122.06,120.6,120.85,1251934,PX
2013-09-24,120.58,121.0,120.0,120.51,1172735,PX
2013-09-25,120.74,121.0,119.31,119.52,2020761,PX
2013-09-26,119.88,120.76,119.59,120.19,1368032,PX
2013-09-27,120.23,120.67,119.73,119.86,871874,PX
2013-09-30,119.42,120.22,118.62,120.21,1269956,PX
2013-10-01,119.88,120.97,119.27,120.83,904994,PX
2013-10-02,120.44,121.48,119.84,121.43,895775,PX
2013-10-03,120.94,121.0699,119.72,120.1,797066,PX
2013-10-04,120.01,121.6,119.86,121.41,659206,PX
2013-10-07,120.25,120.69,119.76,119.78,627700,PX
2013-10-08,119.65,119.65,117.7,117.75,786942,PX
2013-10-09,118.5,119.27,117.54,119.02,1023102,PX
2013-10-10,119.99,121.35,119.97,121.31,704350,PX
2013-10-11,121.4,121.86,120.22,121.71,590248,PX
2013-10-14,121.23,122.36,121.0,122.25,445269,PX
2013-10-15,122.03,122.67,120.9847,121.1,525845,PX
2013-10-16,121.66,123.2,121.66,123.17,769742,PX
2013-10-17,122.52,124.47,122.51,124.4,700699,PX
2013-10-18,124.63,125.0,124.01,124.94,763398,PX
2013-10-21,125.0,125.0,124.02,124.79,595585,PX
2013-10-22,125.0,125.939,124.72,125.81,963348,PX
2013-10-23,125.66,125.66,123.65,123.83,822419,PX
2013-10-24,123.79,124.35,123.45,124.02,865176,PX
2013-10-25,124.28,125.26,123.72,125.24,642593,PX
2013-10-28,124.94,125.23,123.54,124.04,590302,PX
2013-10-29,124.02,124.67,123.26,124.66,939465,PX
2013-10-30,124.71,128.12,124.3,124.5,1487642,PX
2013-10-31,124.72,125.41,124.195,124.71,1262313,PX
2013-11-01,125.17,125.392,123.81,124.09,1065423,PX
2013-11-04,124.45,124.46,123.34,123.73,887078,PX
2013-11-05,124.0,125.04,123.27,125.01,1323833,PX
2013-11-06,125.17,126.19,125.02,125.89,784581,PX
2013-11-07,125.94,126.23,123.98,124.18,1067331,PX
2013-11-08,124.18,124.5,123.4,124.49,1047440,PX
2013-11-11,124.7,124.92,124.04,124.68,607741,PX
2013-11-12,124.35,124.55,123.52,124.05,938303,PX
2013-11-13,123.84,124.55,123.49,124.54,893080,PX
2013-11-14,124.99,126.01,124.69,125.62,543322,PX
2013-11-15,125.88,126.83,125.14,126.8,827785,PX
2013-11-18,127.3,127.34,125.88,126.29,688258,PX
2013-11-19,125.98,127.0,125.7,126.24,693839,PX
2013-11-20,125.92,126.37,124.35,124.5,812469,PX
2013-11-21,124.86,125.59,124.19,125.42,632270,PX
2013-11-22,125.43,126.71,124.92,126.57,725592,PX
2013-11-25,126.51,127.07,125.95,126.07,699674,PX
2013-11-26,126.01,126.25,125.6,126.07,1604807,PX
2013-11-27,125.82,126.86,125.7,126.58,512283,PX
2013-11-29,126.5,127.09,125.96,126.26,568275,PX
2013-12-02,126.11,127.38,124.65,124.78,1161723,PX
2013-12-03,124.13,125.05,123.575,124.24,1154679,PX
2013-12-04,122.79,123.98,122.39,123.62,822538,PX
2013-12-05,122.99,123.54,122.34,122.49,1217447,PX
2013-12-06,123.89,125.56,123.44,125.46,810111,PX
2013-12-09,125.93,125.98,124.69,125.41,1095078,PX
2013-12-10,128.2,128.62,125.64,125.94,2041959,PX
2013-12-11,125.68,126.107,123.95,124.12,1313261,PX
2013-12-12,123.65,125.06,122.86,124.68,1218532,PX
2013-12-13,124.81,125.1,124.06,124.25,727238,PX
2013-12-16,124.6,125.73,124.5,125.02,1017422,PX
2013-12-17,125.0,125.75,124.8,125.24,932744,PX
2013-12-18,125.37,126.73,123.76,126.66,1133945,PX
2013-12-19,126.23,127.17,125.69,127.15,1108705,PX
2013-12-20,126.96,127.88,126.82,127.54,1055774,PX
2013-12-23,128.14,128.14,127.3801,127.96,804803,PX
2013-12-24,127.91,129.12,127.72,128.97,316933,PX
2013-12-26,128.92,129.62,128.26,129.57,326845,PX
2013-12-27,130.0,130.4,129.67,130.01,486489,PX
2013-12-30,129.68,130.3875,129.52,130.01,453052,PX
2013-12-31,130.44,130.5847,129.47,130.03,597601,PX
2014-01-02,129.14,129.92,128.74,129.5,777690,PX
2014-01-03,129.5,130.0,129.36,129.68,737579,PX
2014-01-06,130.0,130.15,129.22,129.49,1160085,PX
2014-01-07,129.57,130.57,129.22,130.24,1183602,PX
2014-01-08,130.04,131.0,129.38,130.93,1262549,PX
2014-01-09,131.0,131.22,130.53,131.0,1664971,PX
2014-01-10,131.0,132.55,130.97,132.49,1311543,PX
2014-01-13,131.62,132.85,130.66,130.8,1246047,PX
2014-01-14,131.01,132.1,130.45,131.86,709578,PX
2014-01-15,131.97,133.32,131.62,132.92,924683,PX
2014-01-16,132.32,132.91,132.13,132.57,865559,PX
2014-01-17,132.25,133.3599,132.25,132.44,1230047,PX
2014-01-21,133.41,134.23,132.22,133.21,771569,PX
2014-01-22,133.51,133.585,132.72,133.21,717774,PX
2014-01-23,131.89,133.19,131.04,131.28,1601985,PX
2014-01-24,130.48,130.48,126.95,126.97,2071523,PX
2014-01-27,127.18,127.51,125.64,125.74,2671588,PX
2014-01-28,125.95,126.59,125.45,125.7,1915220,PX
2014-01-29,126.5,129.48,125.0,127.33,2654807,PX
2014-01-30,126.89,127.26,125.25,125.49,1806796,PX
2014-01-31,123.93,125.66,123.61,124.72,1799084,PX
2014-02-03,124.87,125.78,121.27,121.51,2278389,PX
2014-02-04,122.82,123.36,121.96,122.38,1354146,PX
2014-02-05,121.43,122.97,121.22,122.71,1384559,PX
2014-02-06,122.71,124.32,122.284,124.28,1342427,PX
2014-02-07,125.09,127.17,124.51,127.06,1695079,PX
2014-02-10,127.05,128.08,126.32,127.68,1097660,PX
2014-02-11,127.69,128.69,127.2,128.43,1227480,PX
2014-02-12,128.66,129.2,127.89,128.08,1013519,PX
2014-02-13,127.5,129.79,127.33,129.41,994265,PX
2014-02-14,129.35,130.5,129.05,129.81,1248674,PX
2014-02-18,130.2,130.36,129.45,129.72,1356260,PX
2014-02-19,129.73,130.07,127.98,128.15,1244933,PX
2014-02-20,128.3,128.57,127.27,128.07,1101851,PX
2014-02-21,128.26,128.87,127.76,128.07,1415305,PX
2014-02-24,127.81,128.32,127.13,127.15,1602545,PX
2014-02-25,127.65,129.26,127.2,128.8,1006969,PX
2014-02-26,128.8,130.0,128.59,128.83,1222777,PX
2014-02-27,128.34,130.0,128.22,129.85,965532,PX
2014-02-28,129.96,131.146,129.8,130.37,1292871,PX
2014-03-03,129.71,130.71,129.11,130.29,936650,PX
2014-03-04,132.05,132.05,130.61,131.0,1462719,PX
2014-03-05,130.85,130.87,129.54,129.55,1045742,PX
2014-03-06,130.0,130.98,129.46,130.83,901174,PX
2014-03-07,131.08,131.28,130.615,131.07,761166,PX
2014-03-10,130.89,131.65,130.59,131.58,790600,PX
2014-03-11,131.53,132.16,131.28,131.59,1297931,PX
2014-03-12,131.29,135.24,130.66,132.08,1652238,PX
2014-03-13,132.28,132.68,131.7,132.05,1657601,PX
2014-03-14,131.48,132.75,131.43,131.75,1426050,PX
2014-03-17,132.14,133.6,131.83,132.42,983881,PX
2014-03-18,132.67,132.96,131.81,132.84,1168300,PX
2014-03-19,133.2,134.81,132.0425,132.66,1629803,PX
2014-03-20,132.19,132.7,132.02,132.51,952348,PX
2014-03-21,133.56,134.01,132.23,132.92,2424845,PX
2014-03-24,133.45,133.775,131.49,131.75,872061,PX
2014-03-25,132.38,132.56,130.64,131.35,1110733,PX
2014-03-26,131.54,131.78,129.63,129.66,1269094,PX
2014-03-27,129.68,129.89,128.65,128.8,1230728,PX
2014-03-28,129.32,129.75,128.55,129.34,1243580,PX
2014-03-31,130.17,131.13,129.82,130.97,1207961,PX
2014-04-01,132.56,132.6999,130.4,131.06,905034,PX
2014-04-02,130.98,132.05,130.67,131.61,974173,PX
2014-04-03,132.07,132.69,131.23,131.23,959918,PX
2014-04-04,132.05,132.25,129.39,129.46,851826,PX
2014-04-07,129.48,129.82,127.51,127.57,1107967,PX
2014-04-08,127.5,128.98,127.27,128.21,1648843,PX
2014-04-09,127.76,130.5,127.76,130.31,1259099,PX
2014-04-10,130.37,131.02,128.1,128.14,1250834,PX
2014-04-11,127.69,128.94,126.95,127.0,1474518,PX
2014-04-14,128.19,128.23,126.471,127.26,1222153,PX
2014-04-15,127.51,129.28,127.2901,129.19,1610416,PX
2014-04-16,130.16,131.68,129.77,131.55,941160,PX
2014-04-17,131.56,132.3,131.09,131.86,876508,PX
2014-04-21,132.16,133.07,131.685,132.89,1208222,PX
2014-04-22,133.1,133.24,131.8,131.97,1532102,PX
2014-04-23,127.59,131.97,127.59,131.7,1286248,PX
2014-04-24,132.1,132.11,130.49,130.65,1227759,PX
2014-04-25,130.29,130.63,129.05,129.36,888546,PX
2014-04-28,129.76,130.337,128.77,129.4,1217381,PX
2014-04-29,129.41,130.11,128.43,128.46,1014132,PX
2014-04-30,128.99,130.71,128.39,130.55,1859967,PX
2014-05-01,130.83,130.92,129.56,130.29,902453,PX
2014-05-02,130.07,131.12,130.02,131.0,787554,PX
2014-05-05,130.53,130.865,129.963,130.65,806079,PX
2014-05-06,130.25,131.31,130.102,130.43,847077,PX
2014-05-07,130.79,131.08,129.93,130.0,1590272,PX
2014-05-08,130.59,130.97,129.55,130.17,989507,PX
2014-05-09,130.18,130.49,129.38,130.1,652850,PX
2014-05-12,130.69,131.29,130.095,131.07,587482,PX
2014-05-13,131.05,131.42,130.54,131.0,630654,PX
2014-05-14,131.01,131.73,130.34,131.43,561348,PX
2014-05-15,131.02,131.29,129.65,130.36,788057,PX
2014-05-16,130.29,131.16,129.97,131.0,775711,PX
2014-05-19,130.66,131.6,130.57,131.54,609222,PX
2014-05-20,131.48,131.69,130.04,130.19,717899,PX
2014-05-21,130.24,130.79,130.034,130.51,684210,PX
2014-05-22,130.4,131.06,129.96,130.29,522828,PX
2014-05-23,130.04,131.035,130.04,130.93,501591,PX
2014-05-27,131.27,131.655,130.74,130.83,674148,PX
2014-05-28,130.95,131.2,130.15,130.17,684904,PX
2014-05-29,130.6,132.62,130.1,132.5,752937,PX
2014-05-30,132.06,132.43,131.73,132.24,1097368,PX
2014-06-02,132.0,134.19,131.78,134.03,1066123,PX
2014-06-03,133.8,134.11,133.25,133.68,962438,PX
2014-06-04,133.14,133.58,132.58,132.73,506334,PX
2014-06-05,132.67,133.75,131.92,133.69,670727,PX
2014-06-06,134.0,134.76,133.63,134.67,659121,PX
2014-06-09,134.67,134.84,133.48,133.78,698536,PX
2014-06-10,133.77,134.24,133.04,133.59,671838,PX
2014-06-11,133.35,133.57,132.35,132.48,614676,PX
2014-06-12,132.23,132.63,130.72,130.99,680025,PX
2014-06-13,131.12,131.94,130.65,131.53,674240,PX
2014-06-16,131.44,131.56,130.35,130.61,872900,PX
2014-06-17,130.39,130.99,130.202,130.84,947731,PX
2014-06-18,130.45,132.85,130.45,132.35,1547376,PX
2014-06-19,132.2,132.63,131.17,131.5,992099,PX
2014-06-20,131.97,132.24,131.45,132.11,1028995,PX
2014-06-23,131.9,132.5,131.73,131.86,514117,PX
2014-06-24,131.9,132.272,131.16,131.21,556279,PX
2014-06-25,131.41,132.18,131.15,131.39,589291,PX
2014-06-26,131.43,131.53,130.275,131.03,1152799,PX
2014-06-27,130.9,131.94,130.45,131.9,1005537,PX
2014-06-30,132.43,133.74,131.75,132.84,1521217,PX
2014-07-01,133.28,133.41,132.265,132.84,654694,PX
2014-07-02,132.52,133.225,132.1,132.73,670362,PX
2014-07-03,132.75,133.33,132.16,133.3,531217,PX
2014-07-07,133.03,133.21,132.34,133.0,936412,PX
2014-07-08,132.77,133.07,132.26,132.78,729602,PX
2014-07-09,133.12,133.12,131.8,132.41,694892,PX
2014-07-10,131.51,132.35,131.49,131.87,583510,PX
2014-07-11,131.7,131.8,131.37,131.59,508898,PX
2014-07-14,132.33,132.58,131.6,132.41,705952,PX
2014-07-15,133.09,133.58,132.48,132.66,941511,PX
2014-07-16,133.1,133.65,132.71,133.55,845226,PX
2014-07-17,132.7,133.21,131.54,131.67,812903,PX
2014-07-18,132.2,133.145,131.41,132.77,1083864,PX
2014-07-21,132.33,132.43,131.42,131.48,688301,PX
2014-07-22,131.78,132.41,131.51,131.69,1007210,PX
2014-07-23,130.46,131.63,128.67,131.15,1963476,PX
2014-07-24,130.45,130.95,129.1,129.23,1695174,PX
2014-07-25,129.1,130.64,128.83,130.54,1060900,PX
2014-07-28,130.63,131.26,130.17,130.3,850741,PX
2014-07-29,130.18,130.43,128.65,128.68,1090167,PX
2014-07-30,129.35,129.76,128.5,129.22,869291,PX
2014-07-31,129.13,129.57,128.03,128.14,1280233,PX
2014-08-01,128.99,129.18,127.62,128.91,801113,PX
2014-08-04,128.99,129.18,127.62,128.91,801113,PX
2014-08-05,128.74,128.9,126.58,127.05,1243734,PX
2014-08-06,127.05,128.26,126.98,127.88,1094227,PX
2014-08-07,128.05,128.445,126.965,127.04,692943,PX
2014-08-08,127.1,128.99,126.62,128.9,653648,PX
2014-08-11,128.97,129.785,128.39,128.56,791740,PX
2014-08-12,128.56,129.22,128.09,128.87,779778,PX
2014-08-13,129.43,130.07,129.14,129.42,533700,PX
2014-08-14,129.5,130.01,129.26,129.69,509141,PX
2014-08-15,130.16,130.46,128.72,129.58,858222,PX
2014-08-18,130.21,130.74,130.015,130.7,788488,PX
2014-08-19,130.6,130.84,130.1,130.59,842105,PX
2014-08-20,130.56,130.56,129.43,130.43,1305629,PX
2014-08-21,130.58,131.83,130.18,131.46,772750,PX
2014-08-22,131.0,131.35,130.51,130.76,730820,PX
2014-08-25,131.26,131.77,131.03,131.65,784811,PX
2014-08-26,131.91,131.98,131.2992,131.36,719792,PX
2014-08-27,131.4,131.74,130.86,131.14,503939,PX
2014-08-28,130.54,131.72,130.11,131.44,553332,PX
2014-08-29,131.82,131.98,131.14,131.66,768843,PX
2014-09-02,131.82,131.98,131.14,131.66,768843,PX
2014-09-03,131.56,132.61,131.42,132.23,874720,PX
2014-09-04,130.9,131.95,130.9,131.88,1160796,PX
2014-09-05,131.7,132.56,131.47,132.56,748911,PX
2014-09-08,132.24,133.12,132.01,132.53,900365,PX
2014-09-09,132.25,132.3699,131.82,132.11,1213678,PX
2014-09-10,131.88,132.82,131.5,132.8,1139434,PX
2014-09-11,132.11,132.95,130.92,131.16,1782629,PX
2014-09-12,131.29,132.21,131.09,131.63,1014249,PX
2014-09-15,131.52,131.9,130.915,131.55,809969,PX
2014-09-16,131.61,132.69,130.91,132.19,866940,PX
2014-09-17,132.67,133.09,131.85,132.49,1069245,PX
2014-09-18,132.83,134.0,132.565,133.46,1250782,PX
2014-09-19,134.06,134.06,133.11,133.52,1756921,PX
2014-09-22,133.48,133.86,132.95,133.17,1402062,PX
2014-09-23,133.03,133.06,132.01,132.04,1094662,PX
2014-09-24,132.4,133.77,132.02,133.75,1233269,PX
2014-09-25,133.49,133.51,131.75,131.76,1403476,PX
2014-09-26,131.74,132.62,131.71,132.56,1160847,PX
2014-09-29,131.15,132.16,130.34,130.88,1587322,PX
2014-09-30,130.48,131.09,128.99,129.0,1603785,PX
2014-10-01,128.81,129.295,125.59,125.83,2243068,PX
2014-10-02,125.45,125.76,124.41,125.3,1887911,PX
2014-10-03,125.65,126.09,125.01,125.52,1179199,PX
2014-10-06,126.0,126.54,125.22,125.62,1973823,PX
2014-10-07,125.19,125.36,123.45,123.47,1083776,PX
2014-10-08,123.85,125.07,122.2,124.94,1348751,PX
2014-10-09,124.86,125.1,121.67,121.98,1413684,PX
2014-10-10,121.75,122.26,120.4,120.77,2291192,PX
2014-10-13,121.0,121.555,118.71,118.81,1448199,PX
2014-10-14,119.3,121.28,118.96,120.19,1360211,PX
2014-10-15,118.82,121.56,117.32,121.39,2352835,PX
2014-10-16,120.14,123.16,120.1,122.36,1444020,PX
2014-10-17,122.87,124.66,122.83,124.11,1438389,PX
2014-10-20,123.36,125.63,123.32,125.51,1003032,PX
2014-10-21,126.43,128.147,125.53,127.57,1623484,PX
2014-10-22,128.33,128.67,126.98,127.01,1366664,PX
2014-10-23,128.17,128.34,126.34,126.58,1606826,PX
2014-10-24,126.51,128.0,126.42,127.72,868079,PX
2014-10-27,126.24,126.88,124.95,125.51,1802698,PX
2014-10-28,126.34,126.98,125.24,125.7,2932667,PX
2014-10-29,122.34,124.99,121.98,122.61,5268773,PX
2014-10-30,126.03,126.99,125.71,126.23,979203,PX
2014-10-31,124.22,126.01,123.285,125.99,2752155,PX
2014-11-03,126.2,126.3,123.8,124.42,1870365,PX
2014-11-04,124.42,124.95,123.6,124.27,1076106,PX
2014-11-05,124.98,125.87,124.41,125.77,1240569,PX
2014-11-06,125.56,126.66,125.24,126.57,894421,PX
2014-11-07,126.91,126.97,125.96,126.67,868470,PX
2014-11-10,126.69,126.72,125.46,126.37,1222688,PX
2014-11-11,126.44,127.0,126.25,126.7,721621,PX
2014-11-12,126.03,126.99,125.71,126.23,979203,PX
2014-11-13,126.64,126.91,125.94,126.73,816223,PX
2014-11-14,127.02,127.02,125.61,125.86,886096,PX
2014-11-17,126.02,126.77,125.78,126.26,757365,PX
2014-11-18,126.56,128.23,126.07,127.83,1291583,PX
2014-11-19,127.97,128.47,127.5,128.26,1007601,PX
2014-11-20,127.69,129.12,127.53,128.82,991794,PX
2014-11-21,129.85,131.18,129.84,130.55,1342302,PX
2014-11-24,130.72,130.78,129.35,129.48,974837,PX
2014-11-25,129.49,129.93,128.57,128.65,1230619,PX
2014-11-26,128.58,129.91,128.3,129.88,965539,PX
2014-11-28,130.45,130.74,128.14,128.38,633136,PX
2014-12-01,127.91,128.31,126.94,127.56,1093263,PX
2014-12-02,127.82,128.49,127.49,128.45,889577,PX
2014-12-03,127.77,129.91,127.25,129.7,1240821,PX
2014-12-04,129.65,129.86,128.8,129.51,732919,PX
2014-12-05,129.34,129.84,129.15,129.53,749464,PX
2014-12-08,129.29,129.32,127.86,128.07,1045133,PX
2014-12-09,127.85,128.08,126.9205,127.7,1141225,PX
2014-12-10,127.69,127.71,125.32,125.6,1237618,PX
2014-12-11,125.79,127.26,125.77,126.26,1168979,PX
2014-12-12,124.97,125.57,123.72,123.72,1257491,PX
2014-12-15,124.44,124.78,123.34,123.91,1542762,PX
2014-12-16,122.4,126.2,121.96,123.27,1286449,PX
2014-12-17,124.15,126.76,123.86,126.48,1119509,PX
2014-12-18,127.25,130.47,127.05,130.45,1656919,PX
2014-12-19,130.57,130.8,129.46,130.05,2038691,PX
2014-12-22,129.91,131.35,129.6,131.34,936048,PX
2014-12-23,131.7,132.5,131.43,132.09,1026933,PX
2014-12-24,132.25,132.35,131.67,131.74,422886,PX
2014-12-26,132.2,132.95,131.67,132.23,443983,PX
2014-12-29,131.87,132.65,131.7,132.32,520985,PX
2014-12-30,131.9,132.255,131.205,131.34,640674,PX
2014-12-31,131.53,131.7,129.56,129.56,768510,PX
2015-01-02,129.64,130.22,128.85,129.95,687474,PX
2015-01-05,128.82,129.0587,126.11,126.52,1165654,PX
2015-01-06,126.2,127.02,124.82,124.9,1355023,PX
2015-01-07,125.87,126.65,125.25,126.3,861268,PX
2015-01-08,127.89,128.86,127.226,128.38,1091942,PX
2015-01-09,128.85,128.85,126.5,126.65,989151,PX
2015-01-12,126.77,127.31,125.36,126.37,1026623,PX
2015-01-13,126.9,127.49,124.6,125.5,1235001,PX
2015-01-14,123.28,125.0,123.2,124.59,1231674,PX
2015-01-15,125.0,126.22,124.4,124.47,789854,PX
2015-01-16,124.47,124.68,122.52,123.53,1990580,PX
2015-01-20,123.87,125.34,123.66,124.91,1563475,PX
2015-01-21,124.57,125.95,124.08,125.67,1030152,PX
2015-01-22,126.65,127.69,125.67,127.46,1170584,PX
2015-01-23,127.43,127.54,126.29,126.34,1070614,PX
2015-01-26,123.55,125.57,123.55,124.52,1409166,PX
2015-01-27,122.9,124.63,122.5,123.2,1831887,PX
2015-01-28,124.19,127.33,122.6,122.63,2334806,PX
2015-01-29,123.03,123.23,120.17,121.45,1980960,PX
2015-01-30,119.92,122.02,119.92,120.59,2048812,PX
2015-02-02,121.08,122.53,119.88,122.22,2307008,PX
2015-02-03,123.55,123.78,122.32,123.48,1521102,PX
2015-02-04,122.62,123.72,122.46,122.71,1394402,PX
2015-02-05,123.64,124.66,122.65,124.61,1330850,PX
2015-02-06,124.15,125.88,123.95,125.25,1440914,PX
2015-02-09,125.0,125.69,124.6,125.04,1262847,PX
2015-02-10,125.24,125.56,124.49,124.91,1188798,PX
2015-02-11,124.91,125.06,123.9,124.35,1226810,PX
2015-02-12,125.0,125.55,124.77,125.36,1289803,PX
2015-02-13,125.5,126.98,125.3401,126.89,770469,PX
2015-02-17,126.67,128.0,126.17,127.45,759746,PX
2015-02-18,127.44,127.77,126.51,127.63,728380,PX
2015-02-19,127.62,129.24,126.96,128.86,1083230,PX
2015-02-20,128.85,129.5,127.43,129.31,1075793,PX
2015-02-23,128.96,129.45,128.14,128.39,872423,PX
2015-02-24,128.58,128.87,127.98,128.38,830373,PX
2015-02-25,128.33,129.0,128.26,128.59,719584,PX
2015-02-26,128.31,128.94,127.655,127.9,1462597,PX
2015-02-27,127.98,128.62,127.73,127.9,1248991,PX
2015-03-02,127.94,130.38,127.61,130.28,1376405,PX
2015-03-03,129.82,129.87,128.92,129.05,1223777,PX
2015-03-04,128.19,128.42,126.572,127.72,1996949,PX
2015-03-05,127.92,128.08,127.0,127.74,2209331,PX
2015-03-06,126.47,127.05,126.16,126.29,1849242,PX
2015-03-09,126.32,126.81,125.94,126.25,1935573,PX
2015-03-10,125.2,125.59,124.02,124.36,1704560,PX
2015-03-11,124.36,125.32,124.11,124.22,1429039,PX
2015-03-12,124.65,125.73,124.434,125.63,1544048,PX
2015-03-13,125.3,125.4,123.09,123.8,1332313,PX
2015-03-16,125.54,125.55,123.264,124.24,1437584,PX
2015-03-17,123.9,123.99,122.015,122.82,1374500,PX
2015-03-18,122.15,125.5,121.38,124.81,1277800,PX
2015-03-19,123.84,124.22,122.0,122.01,1394403,PX
2015-03-20,120.83,123.18,119.69,121.92,3025128,PX
2015-03-23,121.92,122.4,121.63,121.98,1100358,PX
2015-03-24,121.66,122.85,121.54,121.55,1301749,PX
2015-03-25,121.77,122.155,120.29,120.3,1008362,PX
2015-03-26,120.19,120.88,120.06,120.51,1040077,PX
2015-03-27,120.28,120.9399,120.045,120.16,1071709,PX
2015-03-30,121.03,121.95,120.65,121.52,846907,PX
2015-03-31,121.22,121.67,120.68,120.74,997538,PX
2015-04-01,120.58,121.17,119.75,121.01,1231742,PX
2015-04-02,120.65,122.56,120.31,122.27,1334669,PX
2015-04-06,122.31,122.99,121.74,122.26,1085516,PX
2015-04-07,122.08,123.34,122.08,122.77,922382,PX
2015-04-08,122.74,123.22,122.02,122.36,1012491,PX
2015-04-09,122.61,123.0,122.17,122.57,1327510,PX
2015-04-10,123.0,123.0,121.485,122.36,1690390,PX
2015-04-13,122.49,122.72,121.13,121.22,1379960,PX
2015-04-14,121.3,121.685,120.43,121.0,1567038,PX
2015-04-15,121.58,122.33,121.2,121.5,1429350,PX
2015-04-16,121.47,121.88,120.66,121.24,1060070,PX
2015-04-17,120.39,120.93,120.055,120.45,1049902,PX
2015-04-20,121.52,122.1897,120.92,122.0,1644236,PX
2015-04-21,122.13,122.42,121.07,121.23,1703542,PX
2015-04-22,121.31,121.59,120.31,121.26,965084,PX
2015-04-23,121.46,122.42,121.0,121.86,979776,PX
2015-04-24,121.98,122.5,121.45,122.46,1042463,PX
2015-04-27,122.5,123.73,121.97,123.59,1805445,PX
2015-04-28,123.16,123.94,122.25,122.79,1563293,PX
2015-04-29,120.0,124.99,119.81,124.69,2635245,PX
2015-04-30,124.18,124.3,121.235,121.93,3068591,PX
2015-05-01,122.25,123.66,122.08,122.75,1204253,PX
2015-05-04,123.01,123.35,122.04,122.27,826061,PX
2015-05-05,122.48,122.83,120.53,120.91,796505,PX
2015-05-06,121.76,121.96,119.44,119.85,1452957,PX
2015-05-07,119.43,121.03,119.14,120.77,1038951,PX
2015-05-08,122.07,122.24,120.91,121.02,1409590,PX
2015-05-11,120.71,121.1,118.97,119.15,1696680,PX
2015-05-12,118.84,118.84,117.46,117.84,1810765,PX
2015-05-13,117.82,118.24,117.19,117.81,1510731,PX
2015-05-14,118.76,120.7,118.32,120.61,1515272,PX
2015-05-15,120.27,123.07,120.27,122.4,1920085,PX
2015-05-18,122.02,122.23,121.14,121.85,938719,PX
2015-05-19,121.88,121.88,120.74,121.33,888299,PX
2015-05-20,121.78,122.35,121.0,121.48,1083886,PX
2015-05-21,121.33,121.87,121.07,121.86,830178,PX
2015-05-22,121.7,122.3,121.16,122.01,1430912,PX
2015-05-26,121.22,121.68,120.87,121.67,1431005,PX
2015-05-27,121.23,121.635,120.67,121.53,1229474,PX
2015-05-28,121.29,122.76,121.15,122.75,1355280,PX
2015-05-29,122.56,123.33,122.24,122.86,2269654,PX
2015-06-01,123.01,123.09,121.8,122.46,1448538,PX
2015-06-02,122.38,122.68,121.7,122.54,1212910,PX
2015-06-03,121.9,122.82,121.9,122.82,1319591,PX
2015-06-04,120.9,122.14,120.9,121.38,1691739,PX
2015-06-05,120.9,121.74,120.57,121.38,1220871,PX
2015-06-08,121.38,121.98,121.1,121.79,2319310,PX
2015-06-09,121.93,122.3,121.6,121.96,1628741,PX
2015-06-10,122.65,123.0568,122.03,123.01,1007720,PX
2015-06-11,123.18,123.4,122.67,123.24,1103140,PX
2015-06-12,123.17,123.31,122.7,123.18,1253590,PX
2015-06-15,122.24,122.54,121.13,121.22,1339610,PX
2015-06-16,121.08,121.82,121.05,121.74,800724,PX
2015-06-17,122.11,122.87,121.45,122.67,1061999,PX
2015-06-18,123.02,124.17,122.56,123.79,1033187,PX
2015-06-19,123.79,123.81,122.87,123.0,1216372,PX
2015-06-22,123.5,123.65,123.0,123.35,563378,PX
2015-06-23,123.33,123.6299,122.4201,123.5,841199,PX
2015-06-24,123.19,123.19,121.78,122.49,1598289,PX
2015-06-25,122.6,122.68,121.82,122.21,1083776,PX
2015-06-26,121.87,122.59,121.32,121.58,1541615,PX
2015-06-29,120.78,121.2799,118.98,119.3,2066759,PX
2015-06-30,120.22,120.35,118.98,119.55,1511734,PX
2015-07-01,120.36,120.51,119.01,119.28,1380203,PX
2015-07-02,119.73,119.94,118.28,118.9,1179808,PX
2015-07-06,117.94,118.54,117.4,117.86,892194,PX
2015-07-07,117.51,118.67,116.74,118.5,1187698,PX
2015-07-08,117.97,117.97,116.08,116.09,1171905,PX
2015-07-09,117.42,117.66,116.0,116.0,1685901,PX
2015-07-10,117.17,117.73,116.58,117.37,867574,PX
2015-07-13,118.31,118.61,117.82,118.47,1279983,PX
2015-07-14,118.39,119.36,118.0,119.27,876083,PX
2015-07-15,119.15,119.54,118.4,118.69,1112430,PX
2015-07-16,118.91,119.02,117.93,118.21,1579514,PX
2015-07-17,117.8,118.22,116.52,117.01,979990,PX
2015-07-20,116.91,117.36,116.28,116.71,1086004,PX
2015-07-21,116.94,117.26,114.96,115.4,994955,PX
2015-07-22,115.3,115.98,114.82,115.15,1168534,PX
2015-07-23,115.14,115.4699,114.43,115.2,1339189,PX
2015-07-24,114.97,115.428,112.63,112.98,1551155,PX
2015-07-27,112.33,112.96,111.54,111.82,1312379,PX
2015-07-28,112.34,115.565,111.73,115.38,2030259,PX
2015-07-29,113.01,116.37,111.89,115.93,2795455,PX
2015-07-30,116.23,116.58,113.59,114.27,2517342,PX
2015-07-31,114.44,114.79,113.62,114.14,2223039,PX
2015-08-03,114.1,114.28,113.19,113.63,876766,PX
2015-08-04,113.98,114.83,113.18,113.39,1167644,PX
2015-08-05,114.25,114.6,113.33,113.39,1109974,PX
2015-08-06,113.43,114.0975,112.94,113.34,981629,PX
2015-08-07,113.11,113.6,112.44,113.15,1535983,PX
2015-08-10,114.0,115.56,113.75,115.47,1467903,PX
2015-08-11,114.21,114.77,113.43,113.98,958510,PX
2015-08-12,113.41,114.05,112.56,113.45,1484883,PX
2015-08-13,113.17,114.09,112.95,113.67,1163253,PX
2015-08-14,113.69,114.135,113.45,113.99,850157,PX
2015-08-17,113.87,114.36,112.99,114.0,1146150,PX
2015-08-18,113.67,114.03,113.21,113.51,820996,PX
2015-08-19,112.77,113.25,111.51,112.42,1073106,PX
2015-08-20,111.91,112.93,111.64,111.65,1532813,PX
2015-08-21,110.76,111.44,108.44,108.61,2431649,PX
2015-08-24,103.57,108.19,101.01,105.36,3888510,PX
2015-08-25,107.79,107.8,102.78,103.0,3243057,PX
2015-08-26,105.04,105.13,102.87,104.05,3876217,PX
2015-08-27,105.79,106.02,103.898,105.19,3116489,PX
2015-08-28,105.05,106.77,105.05,106.19,2825522,PX
2015-08-31,105.79,106.18,104.97,105.75,1967376,PX
2015-09-01,103.52,104.25,101.98,102.38,2145428,PX
2015-09-02,103.4,103.76,102.4,102.95,1818972,PX
2015-09-03,103.02,104.47,102.34,103.01,2337631,PX
2015-09-04,101.8,102.37,100.985,101.44,2889958,PX
2015-09-08,103.21,104.27,102.04,104.27,2592479,PX
2015-09-09,105.03,105.4,103.75,104.3,2470213,PX
2015-09-10,103.78,105.8,103.42,105.19,3322606,PX
2015-09-11,104.93,105.054,104.08,104.77,2412850,PX
2015-09-14,104.84,105.0,103.93,104.41,1783888,PX
2015-09-15,104.89,105.91,104.16,105.7,1934489,PX
2015-09-16,105.14,107.5,105.14,107.45,1922171,PX
2015-09-17,107.28,108.22,106.62,107.05,2397299,PX
2015-09-18,105.36,106.16,104.54,105.13,3108252,PX
2015-09-21,105.19,106.13,104.74,105.25,1655560,PX
2015-09-22,103.93,104.44,102.73,103.43,1726017,PX
2015-09-23,103.23,103.61,100.42,100.64,2877629,PX
2015-09-24,100.0,101.425,98.55,101.0,2723883,PX
2015-09-25,101.72,102.1,100.6,100.92,2011368,PX
2015-09-28,99.99,100.82,99.08,99.17,2025888,PX
2015-09-29,99.27,100.73,99.12,100.55,1497679,PX
2015-09-30,101.29,102.11,101.0321,101.86,2387977,PX
2015-10-01,102.1,102.55,100.55,101.41,2627192,PX
2015-10-02,100.39,103.15,99.59,103.15,1874338,PX
2015-10-05,104.02,106.51,103.64,106.34,1940910,PX
2015-10-06,105.89,106.61,105.47,105.97,1739316,PX
2015-10-07,106.24,107.24,105.258,107.24,1226868,PX
2015-10-08,107.3,108.72,106.97,108.59,1340101,PX
2015-10-09,109.1,109.52,108.288,108.65,1368081,PX
2015-10-12,108.6,109.096,108.04,108.53,674180,PX
2015-10-13,107.48,108.43,107.38,108.37,1461436,PX
2015-10-14,108.31,109.295,107.94,108.97,1694327,PX
2015-10-15,109.5,109.95,108.62,109.49,1588921,PX
2015-10-16,110.23,110.238,108.73,109.43,1354817,PX
2015-10-19,108.54,109.41,108.45,109.13,1424533,PX
2015-10-20,109.15,109.93,108.47,109.36,1101013,PX
2015-10-21,109.51,109.52,107.72,107.88,970799,PX
2015-10-22,108.82,110.59,108.31,110.26,1164106,PX
2015-10-23,111.0,112.08,110.38,111.75,1442685,PX
2015-10-26,111.53,111.95,109.93,110.14,1481945,PX
2015-10-27,109.5,110.44,108.7,109.27,1237227,PX
2015-10-28,109.39,110.71,108.66,109.91,1950939,PX
2015-10-29,110.46,114.72,110.3,112.75,2939912,PX
2015-10-30,113.66,114.49,111.07,111.09,2628328,PX
2015-11-02,111.35,112.87,111.18,112.38,1663345,PX
2015-11-03,112.09,113.94,111.8,113.56,1502597,PX
2015-11-04,113.88,114.13,112.84,113.02,1696410,PX
2015-11-05,112.7,113.84,112.41,113.38,1704237,PX
2015-11-06,112.69,114.0,112.5,113.58,937029,PX
2015-11-09,113.24,113.545,111.71,112.5,983968,PX
2015-11-10,112.26,112.49,110.66,111.6,1325599,PX
2015-11-11,111.78,111.99,110.29,111.04,918514,PX
2015-11-12,109.95,111.01,109.85,110.16,1096931,PX
2015-11-13,110.16,116.07,109.95,113.51,3185340,PX
2015-11-16,113.49,116.285,113.4,115.98,2451736,PX
2015-11-17,116.02,118.58,112.32,113.41,5891140,PX
2015-11-18,113.51,115.71,112.88,115.58,1758675,PX
2015-11-19,115.45,116.1,114.8801,115.56,1408899,PX
2015-11-20,115.67,116.97,114.89,115.05,1473800,PX
2015-11-23,114.99,115.5,114.41,114.58,1085635,PX
2015-11-24,114.15,114.39,113.255,114.03,1422751,PX
2015-11-25,113.72,114.1,113.07,113.21,1566156,PX
2015-11-27,113.08,114.26,112.93,113.91,889923,PX
2015-11-30,113.66,114.18,112.57,112.8,2564656,PX
2015-12-01,112.25,112.36,110.17,112.03,2186963,PX
2015-12-02,111.55,112.12,110.22,110.36,1739214,PX
2015-12-03,110.13,110.5,107.92,109.06,1619701,PX
2015-12-04,109.57,110.36,109.01,110.28,1932294,PX
2015-12-07,109.66,110.12,109.09,109.56,1149107,PX
2015-12-08,108.19,109.16,106.59,106.72,2107288,PX
2015-12-09,106.93,108.142,106.62,107.06,1865074,PX
2015-12-10,106.46,107.555,106.28,106.68,1511389,PX
2015-12-11,104.94,106.05,104.94,105.3,1939302,PX
2015-12-14,105.16,105.55,104.03,104.72,1595443,PX
2015-12-15,105.5,106.5,105.25,105.81,1446765,PX
2015-12-16,106.62,107.08,104.56,105.99,1670198,PX
2015-12-17,106.27,106.51,102.87,102.92,1730117,PX
2015-12-18,102.33,102.67,101.47,101.52,2015125,PX
2015-12-21,102.04,102.59,101.3,102.12,1703033,PX
2015-12-22,102.55,103.5375,102.02,102.81,1553841,PX
2015-12-23,103.58,105.0,103.39,104.74,1655921,PX
2015-12-24,104.38,104.85,104.14,104.51,493098,PX
2015-12-28,104.02,104.0962,103.22,103.78,644065,PX
2015-12-29,104.67,104.84,104.03,104.4,638216,PX
2015-12-30,104.16,104.32,103.18,103.18,1261630,PX
2015-12-31,102.8,103.71,102.28,102.4,930864,PX
2016-01-04,101.03,101.77,100.52,101.67,1853508,PX
2016-01-05,102.51,102.53,99.96,101.32,1589200,PX
2016-01-06,99.83,101.39,99.635,100.3,1885257,PX
2016-01-07,98.84,100.07,97.6,97.79,2002704,PX
2016-01-08,98.04,99.22,97.33,97.85,2540990,PX
2016-01-11,98.37,99.09,97.63,98.44,2389194,PX
2016-01-12,99.5,100.01,98.3,99.89,1736510,PX
2016-01-13,100.59,102.32,97.55,98.01,2652818,PX
2016-01-14,98.24,100.34,97.51,99.79,1928543,PX
2016-01-15,99.41,99.79,96.51,97.39,1584683,PX
2016-01-19,98.48,98.6,96.63,98.18,1822027,PX
2016-01-20,96.57,98.8085,96.0,97.82,2844609,PX
2016-01-21,98.25,98.79,97.19,97.96,1653153,PX
2016-01-22,99.4,99.69,97.64,98.09,1746780,PX
2016-01-25,97.6,98.15,96.0,96.13,1400015,PX
2016-01-26,96.52,98.38,95.94,98.14,1350151,PX
2016-01-27,97.81,99.63,97.74,98.1,2132171,PX
2016-01-28,98.64,99.2,97.9102,98.2,1814978,PX
2016-01-29,96.77,100.02,95.6,100.0,3435159,PX
2016-02-01,99.83,100.98,98.37,100.53,2403051,PX
2016-02-02,97.83,99.26,97.78,98.15,2462368,PX
2016-02-03,99.33,103.3,98.95,103.29,2563651,PX
2016-02-04,103.35,106.99,103.35,105.53,2169150,PX
2016-02-05,104.97,105.52,103.68,105.1,2021216,PX
2016-02-08,104.52,104.8,100.47,101.93,2926217,PX
2016-02-09,101.77,104.2,101.49,103.82,1592801,PX
2016-02-10,104.31,105.2889,103.0,103.37,1107325,PX
2016-02-11,101.74,103.16,101.26,102.06,1594120,PX
2016-02-12,102.76,103.95,102.21,103.83,978122,PX
2016-02-16,105.04,105.04,103.46,104.0,1878676,PX
2016-02-17,104.87,105.4,104.3233,104.5,1449226,PX
2016-02-18,104.31,104.86,104.08,104.5,996093,PX
2016-02-19,104.41,104.56,102.97,103.31,1354253,PX
2016-02-22,103.89,105.05,103.5701,104.22,1273489,PX
2016-02-23,103.53,103.8099,101.6,102.22,1294618,PX
2016-02-24,100.92,102.14,100.8,101.89,1493811,PX
2016-02-25,102.21,102.91,101.04,102.61,1759011,PX
2016-02-26,103.3,104.22,102.44,103.24,1582103,PX
2016-02-29,103.37,103.93,101.75,101.79,1325543,PX
2016-03-01,102.85,105.53,102.39,105.34,1591510,PX
2016-03-02,104.71,105.26,103.33,104.14,1582725,PX
2016-03-03,103.57,105.98,102.72,105.84,1295650,PX
2016-03-04,106.06,110.09,105.92,108.79,2153010,PX
2016-03-07,109.18,109.73,107.628,108.59,1851731,PX
2016-03-08,107.53,108.69,106.63,108.14,1314973,PX
2016-03-09,108.42,109.35,107.85,109.06,1416002,PX
2016-03-10,109.76,111.32,109.3,110.66,2592456,PX
2016-03-11,111.08,112.205,110.6,111.11,2132080,PX
2016-03-14,110.7,111.05,109.59,109.9,1279108,PX
2016-03-15,108.95,109.64,108.57,109.44,1057266,PX
2016-03-16,109.26,110.66,108.82,110.13,1331021,PX
2016-03-17,110.66,113.55,110.59,113.12,2289144,PX
2016-03-18,113.51,113.65,112.81,112.88,2287030,PX
2016-03-21,112.88,113.4,112.75,112.96,1122632,PX
2016-03-22,112.63,112.86,111.82,112.58,1246727,PX
2016-03-23,112.39,113.36,111.6625,112.8,1229492,PX
2016-03-24,111.88,112.1,111.0,111.74,1106409,PX
2016-03-28,112.06,112.72,111.95,112.45,852834,PX
2016-03-29,111.95,112.81,111.59,112.46,960727,PX
2016-03-30,113.18,115.22,112.92,115.0,1708241,PX
2016-03-31,114.93,115.32,114.36,114.45,1751721,PX
2016-04-01,113.95,115.4949,112.72,115.24,1171078,PX
2016-04-04,114.5,115.6,114.3,114.71,977512,PX
2016-04-05,113.82,114.45,112.38,112.99,1285914,PX
2016-04-06,113.1,113.33,111.73,113.28,976709,PX
2016-04-07,112.53,112.75,111.29,111.67,878406,PX
2016-04-08,112.47,113.28,111.9575,112.3,840160,PX
2016-04-11,112.77,113.45,112.71,112.74,919940,PX
2016-04-12,112.98,114.42,112.36,114.06,774456,PX
2016-04-13,114.66,115.62,113.84,115.57,908658,PX
2016-04-14,115.79,115.91,114.87,115.53,748111,PX
2016-04-15,115.31,116.55,115.09,116.32,987689,PX
2016-04-18,115.6,116.21,115.35,116.12,888575,PX
2016-04-19,116.53,118.86,116.14,118.82,1226159,PX
2016-04-20,119.0,119.7099,118.57,119.29,1079333,PX
2016-04-21,119.23,120.04,118.74,118.85,573546,PX
2016-04-22,119.42,119.79,118.36,119.62,658320,PX
2016-04-25,119.01,119.72,118.85,119.19,654450,PX
2016-04-26,119.2,119.58,118.32,119.42,903646,PX
2016-04-27,119.49,119.53,117.63,118.45,1493655,PX
2016-04-28,117.6,119.38,117.27,118.26,1193372,PX
2016-04-29,113.67,118.35,112.14,117.46,1962633,PX
2016-05-02,117.57,118.74,117.05,117.4,1290907,PX
2016-05-03,116.47,116.6099,114.21,115.09,1477282,PX
2016-05-04,114.68,114.93,113.72,113.94,1248189,PX
2016-05-05,114.65,114.85,113.28,113.47,1084067,PX
2016-05-06,113.46,114.55,113.09,114.3,848414,PX
2016-05-09,114.3,114.3,112.52,113.03,1132910,PX
2016-05-10,113.77,114.23,113.34,114.02,979574,PX
2016-05-11,114.12,114.64,113.31,113.43,1049738,PX
2016-05-12,114.19,115.19,113.49,113.6,1156461,PX
2016-05-13,113.57,114.13,111.56,111.96,799186,PX
2016-05-16,112.12,113.38,111.64,112.95,735715,PX
2016-05-17,112.75,113.1,112.15,112.28,1071074,PX
2016-05-18,111.89,111.97,110.48,110.78,934959,PX
2016-05-19,110.64,111.92,109.51,110.06,1429401,PX
2016-05-20,110.79,111.05,109.9,110.08,1206753,PX
2016-05-23,110.08,111.1025,110.01,110.49,1093516,PX
2016-05-24,110.97,111.52,110.57,110.77,1281173,PX
2016-05-25,111.27,112.01,110.995,111.63,881935,PX
2016-05-26,111.81,111.99,110.46,110.57,636977,PX
2016-05-27,110.57,111.11,110.21,110.77,750470,PX
2016-05-31,110.87,111.13,109.81,109.86,1726179,PX
2016-06-01,109.57,111.03,109.02,110.84,2097427,PX
2016-06-02,110.57,110.57,109.94,110.57,974632,PX
2016-06-03,109.58,110.57,109.58,110.24,1168150,PX
2016-06-06,110.58,112.27,110.51,111.65,1137613,PX
2016-06-07,111.78,112.58,111.78,111.86,1101081,PX
2016-06-08,112.24,113.78,111.61,113.67,1450207,PX
2016-06-09,113.21,113.53,112.52,113.44,1765809,PX
2016-06-10,112.95,114.07,112.38,113.73,1847218,PX
2016-06-13,113.46,114.47,112.72,112.88,1283766,PX
2016-06-14,112.4,113.12,111.95,112.45,1212847,PX
2016-06-15,112.57,113.21,111.84,112.0,1454933,PX
2016-06-16,111.22,112.26,110.1,112.12,1159125,PX
2016-06-17,112.25,112.81,111.31,112.1,1579217,PX
2016-06-20,113.35,114.3,112.46,112.62,1401548,PX
2016-06-21,112.93,112.93,111.5,111.85,1393905,PX
2016-06-22,112.24,112.95,111.71,112.86,1075336,PX
2016-06-23,114.2,115.21,114.0,115.2,1383274,PX
2016-06-24,112.14,112.59,109.78,110.29,1903402,PX
2016-06-27,108.95,109.27,106.305,107.01,1764381,PX
2016-06-28,108.0,109.248,107.03,108.48,1345609,PX
2016-06-29,109.97,110.7,109.72,110.65,1315753,PX
2016-06-30,111.0,112.39,110.21,112.39,1322196,PX
2016-07-01,112.52,113.94,112.02,113.39,1436364,PX
2016-07-05,112.4,112.97,110.96,111.48,1087437,PX
2016-07-06,113.5,113.51,110.12,111.83,1389166,PX
2016-07-07,112.15,112.95,111.33,111.84,716181,PX
2016-07-08,112.36,114.97,111.89,114.74,1024008,PX
2016-07-11,114.91,115.5,114.21,114.36,988944,PX
2016-07-12,115.24,117.33,115.095,116.99,1344387,PX
2016-07-13,117.46,117.674,116.34,117.55,880949,PX
2016-07-14,118.1,118.72,117.84,118.35,940709,PX
2016-07-15,118.83,119.13,117.16,118.99,988492,PX
2016-07-18,118.71,119.0,118.24,118.66,579510,PX
2016-07-19,118.42,118.58,117.72,118.18,603442,PX
2016-07-20,118.07,118.8,117.75,118.27,480908,PX
2016-07-21,118.15,118.27,117.35,117.68,668216,PX
2016-07-22,117.65,118.09,117.28,117.7,571987,PX
2016-07-25,117.57,117.8,117.09,117.74,587797,PX
2016-07-26,117.8,118.58,117.49,118.39,857670,PX
2016-07-27,118.47,118.8,117.8301,118.34,986415,PX
2016-07-28,115.33,117.28,114.71,117.11,1575791,PX
2016-07-29,116.49,116.84,115.52,116.54,1256259,PX
2016-08-01,116.94,116.97,115.27,115.9,1506646,PX
2016-08-02,115.84,116.2,114.99,116.05,1053341,PX
2016-08-03,116.29,116.96,115.99,116.58,1156598,PX
2016-08-04,116.45,116.92,116.24,116.67,1051694,PX
2016-08-05,117.23,117.39,116.57,116.71,846485,PX
2016-08-08,117.07,117.57,116.45,116.81,884449,PX
2016-08-09,116.63,117.15,115.53,116.92,597601,PX
2016-08-10,117.13,117.39,116.48,116.49,576332,PX
2016-08-11,116.75,117.2,116.31,116.98,649749,PX
2016-08-12,116.73,117.95,116.35,116.77,612224,PX
2016-08-15,116.88,118.23,116.88,118.03,551355,PX
2016-08-16,123.03,125.0,121.09,121.27,5935782,PX
2016-08-17,120.96,120.99,119.07,120.44,2264966,PX
2016-08-18,120.44,121.91,120.3,121.89,1073483,PX
2016-08-19,121.35,122.75,120.61,122.56,2162209,PX
2016-08-22,122.13,122.6697,121.8,122.43,875358,PX
2016-08-23,122.92,123.34,122.05,122.45,708104,PX
2016-08-24,121.22,122.3,121.05,122.09,795721,PX
2016-08-25,121.99,123.07,121.85,123.04,967332,PX
2016-08-26,123.38,123.55,121.36,121.82,1006641,PX
2016-08-29,121.9,122.77,121.9,122.25,727671,PX
2016-08-30,122.44,122.91,122.05,122.52,654467,PX
2016-08-31,122.35,122.47,121.4,122.04,844620,PX
2016-09-01,122.27,123.0,121.94,122.85,1224290,PX
2016-09-02,123.04,123.67,122.9,123.45,489626,PX
2016-09-06,122.8,123.36,121.82,122.16,787947,PX
2016-09-07,121.86,122.52,121.4,122.24,731265,PX
2016-09-08,122.27,122.42,120.385,120.57,1032122,PX
2016-09-09,120.24,120.24,117.41,117.41,1373455,PX
2016-09-12,116.08,119.3,115.61,118.53,4768166,PX
2016-09-13,117.4,120.07,116.02,118.0,3575749,PX
2016-09-14,118.24,118.38,116.39,116.84,1676305,PX
2016-09-15,116.4,118.71,116.24,118.21,1446003,PX
2016-09-16,117.75,118.18,117.05,117.68,1597721,PX
2016-09-19,118.18,118.71,117.78,117.81,847338,PX
2016-09-20,118.66,119.0,117.57,117.61,778365,PX
2016-09-21,118.16,118.41,117.32,118.0,1558284,PX
2016-09-22,119.0,119.22,117.89,118.37,1247532,PX
2016-09-23,117.94,118.265,116.6001,116.84,1558168,PX
2016-09-26,116.76,117.4,116.37,116.43,1477360,PX
2016-09-27,116.43,117.33,116.35,117.0,965384,PX
2016-09-28,118.55,119.5,117.73,118.35,2086596,PX
2016-09-29,118.59,119.84,118.41,118.86,1648497,PX
2016-09-30,119.52,121.17,118.99,120.83,1698281,PX
2016-10-03,120.36,121.57,119.83,121.24,1708258,PX
2016-10-04,121.3,122.0,120.19,120.36,1346325,PX
2016-10-05,121.1,121.3197,120.1,120.36,918171,PX
2016-10-06,120.1,121.02,119.94,120.85,913266,PX
2016-10-07,121.16,121.16,118.32,118.85,1126144,PX
2016-10-10,120.07,120.07,118.71,118.77,733719,PX
2016-10-11,118.36,118.42,116.33,117.13,1095794,PX
2016-10-12,116.99,117.69,116.78,117.31,636675,PX
2016-10-13,116.29,117.31,114.83,117.1,669539,PX
2016-10-14,117.81,117.995,117.18,117.18,464337,PX
2016-10-17,116.94,117.34,116.73,117.08,638304,PX
2016-10-18,118.39,118.85,117.77,118.49,726186,PX
2016-10-19,118.74,120.01,118.21,119.88,849882,PX
2016-10-20,119.25,120.05,118.8,119.77,673049,PX
2016-10-21,118.9,120.14,118.1,119.88,683558,PX
2016-10-24,120.07,120.755,119.31,119.56,617321,PX
2016-10-25,119.5,119.5,118.33,118.53,599249,PX
2016-10-26,118.09,118.95,117.55,118.57,920223,PX
2016-10-27,118.24,118.24,114.7,116.56,2053223,PX
2016-10-28,116.73,118.24,116.45,117.44,1122982,PX
2016-10-31,117.86,118.105,116.8,117.06,1257982,PX
2016-11-01,117.16,117.46,115.08,115.98,866345,PX
2016-11-02,115.75,116.07,114.62,115.0,957587,PX
2016-11-03,115.22,115.6,114.66,114.84,759287,PX
2016-11-04,115.18,115.4,114.43,114.5,855426,PX
2016-11-07,115.96,117.5,115.645,117.48,1459310,PX
2016-11-08,117.48,118.41,116.75,117.85,763951,PX
2016-11-09,115.66,119.38,115.32,118.68,1798821,PX
2016-11-10,118.89,121.66,118.89,120.23,1554595,PX
2016-11-11,119.75,120.33,117.03,117.85,1379506,PX
2016-11-14,118.42,118.68,115.68,116.79,1613428,PX
2016-11-15,116.52,117.13,115.9,117.08,1075582,PX
2016-11-16,117.16,117.39,116.59,117.15,605559,PX
2016-11-17,117.46,117.81,116.02,116.29,1036111,PX
2016-11-18,116.25,116.52,115.54,115.78,1041212,PX
2016-11-21,116.46,117.12,116.37,116.74,1158194,PX
2016-11-22,117.42,117.43,116.25,116.83,1112450,PX
2016-11-23,116.39,118.71,116.1,118.71,1625772,PX
2016-11-25,118.84,119.28,118.69,119.08,351979,PX
2016-11-28,118.77,119.07,118.48,118.69,749878,PX
2016-11-29,118.15,123.949,117.14,122.18,3835865,PX
2016-11-30,122.56,122.65,120.045,120.3,2108195,PX
2016-12-01,120.58,121.03,119.195,119.73,1840846,PX
2016-12-02,119.61,120.41,119.09,119.58,935011,PX
2016-12-05,119.52,120.025,118.39,119.76,1946948,PX
2016-12-06,119.58,120.18,118.86,119.02,995990,PX
2016-12-07,119.72,122.54,119.4,122.26,2813600,PX
2016-12-08,122.64,123.61,121.935,122.96,1267533,PX
2016-12-09,123.03,124.405,121.43,123.92,1376550,PX
2016-12-12,124.32,124.48,123.05,123.48,873353,PX
2016-12-13,124.15,124.16,122.85,123.73,830461,PX
2016-12-14,123.66,124.2,122.35,122.58,995216,PX
2016-12-15,122.44,124.09,122.36,123.43,908225,PX
2016-12-16,123.96,123.97,122.12,122.49,1734965,PX
2016-12-19,122.32,123.02,122.14,123.0,793460,PX
2016-12-20,121.82,121.94,116.47,118.39,4678078,PX
2016-12-21,118.68,118.78,117.11,118.53,2194316,PX
2016-12-22,117.89,117.89,116.1271,117.19,1732158,PX
2016-12-23,116.9,117.63,116.29,117.59,936035,PX
2016-12-27,117.96,118.69,117.68,118.55,703920,PX
2016-12-28,118.83,119.43,117.4,117.48,747284,PX
2016-12-29,117.64,118.0,117.25,117.41,574798,PX
2016-12-30,117.23,117.4,116.44,117.19,984850,PX
2017-01-03,117.97,118.22,116.12,116.9,2364426,PX
2017-01-04,117.37,117.41,116.45,116.85,1564777,PX
2017-01-05,116.24,116.39,115.0,115.67,1756549,PX
2017-01-06,115.72,116.4,115.14,116.2,1907453,PX
2017-01-09,116.47,117.23,115.97,116.55,1143756,PX
2017-01-10,116.79,116.97,115.69,115.85,928285,PX
2017-01-11,115.78,117.0,115.1,116.92,995075,PX
2017-01-12,117.0,117.55,116.53,117.25,1102686,PX
2017-01-13,117.23,117.64,116.73,117.08,1088306,PX
2017-01-17,116.62,117.22,116.36,116.92,1424275,PX
2017-01-18,116.71,117.12,116.47,116.6,1386448,PX
2017-01-19,116.51,116.9,115.82,116.1,1965371,PX
2017-01-20,116.18,117.39,115.88,117.39,1295524,PX
2017-01-23,117.21,117.588,116.49,116.68,1750368,PX
2017-01-24,117.2,118.225,117.0,117.69,3539783,PX
2017-01-25,117.89,120.19,117.28,119.57,3917578,PX
2017-01-26,116.54,119.76,115.71,119.5,1980738,PX
2017-01-27,120.45,121.0,119.5,120.2,1739229,PX
2017-01-30,119.36,119.53,117.86,119.3,1649783,PX
2017-01-31,118.76,118.88,118.055,118.44,1356776,PX
2017-02-01,117.32,118.46,117.14,117.95,1324372,PX
2017-02-02,116.88,117.34,116.54,116.62,1705754,PX
2017-02-03,116.91,117.76,116.81,117.47,1121219,PX
2017-02-06,117.06,117.11,116.07,116.44,1447991,PX
2017-02-07,115.86,116.74,115.54,116.3,1582777,PX
2017-02-08,115.96,116.625,115.53,116.3,891584,PX
2017-02-09,116.42,116.74,115.6,115.76,1030351,PX
2017-02-10,116.2,116.58,115.76,116.23,1247524,PX
2017-02-13,116.97,117.95,116.6,117.44,1059492,PX
2017-02-14,116.79,117.59,115.88,117.32,767710,PX
2017-02-15,116.92,117.74,116.71,117.59,884686,PX
2017-02-16,117.7,118.23,117.12,117.5,1810668,PX
2017-02-17,117.66,117.91,117.27,117.42,906056,PX
2017-02-21,117.3,118.95,117.04,118.31,1600573,PX
2017-02-22,117.82,118.54,117.55,117.79,862477,PX
2017-02-23,118.01,118.47,117.655,118.06,853794,PX
2017-02-24,117.11,118.24,116.8308,118.11,833429,PX
2017-02-27,118.0,119.71,117.8,118.52,1736979,PX
2017-02-28,118.07,119.12,117.35,118.71,1616109,PX
2017-03-01,119.78,120.62,119.32,120.36,1283120,PX
2017-03-02,120.33,120.62,118.68,118.78,1064603,PX
2017-03-03,118.03,118.058,117.37,117.6,1076529,PX
2017-03-06,117.17,118.32,117.14,117.73,1203984,PX
2017-03-07,117.63,119.04,117.28,118.79,1676460,PX
2017-03-08,118.2,119.61,118.16,118.57,2717103,PX
2017-03-09,118.15,118.7,116.61,116.99,1728764,PX
2017-03-10,117.53,117.68,116.88,116.95,1407285,PX
2017-03-13,117.34,117.34,115.9875,116.72,1580833,PX
2017-03-14,116.42,117.19,116.22,116.65,1455765,PX
2017-03-15,117.3,118.95,116.7,118.62,1606340,PX
2017-03-16,118.69,119.19,117.04,117.12,1567385,PX
2017-03-17,117.72,118.48,117.555,118.32,2297065,PX
2017-03-20,118.42,118.71,117.98,118.24,643427,PX
2017-03-21,118.28,118.639,116.6,116.95,1047052,PX
2017-03-22,116.75,117.48,116.28,117.07,1103465,PX
2017-03-23,116.95,118.15,116.47,117.64,781115,PX
2017-03-24,117.54,118.12,116.15,116.41,850590,PX
2017-03-27,115.8,118.22,115.67,117.89,1309411,PX
2017-03-28,118.56,119.4,117.74,118.78,2120546,PX
2017-03-29,118.69,119.61,118.29,118.38,1305952,PX
2017-03-30,118.12,119.6,118.04,118.6,1732350,PX
2017-03-31,118.23,119.47,118.09,118.6,1470195,PX
2017-04-03,118.75,119.25,117.11,118.0,1825477,PX
2017-04-04,118.46,119.58,118.07,119.27,1006437,PX
2017-04-05,120.0,120.0,117.9,118.13,1440011,PX
2017-04-06,118.38,119.75,118.2,119.37,1238563,PX
2017-04-07,119.15,119.5,118.46,118.85,1076549,PX
2017-04-10,118.67,119.93,118.0,119.57,686466,PX
2017-04-11,119.23,119.54,118.635,119.18,1019353,PX
2017-04-12,118.69,119.28,118.05,118.23,903957,PX
2017-04-13,118.01,118.82,117.4,117.47,818591,PX
2017-04-17,117.76,118.84,117.43,118.05,660859,PX
2017-04-18,118.05,118.71,117.61,118.32,1498319,PX
2017-04-19,119.2,119.4,117.85,118.16,1120849,PX
2017-04-20,118.73,120.05,118.31,119.73,1034674,PX
2017-04-21,119.71,120.07,119.07,119.58,853898,PX
2017-04-24,121.44,123.12,121.1,123.01,1896746,PX
2017-04-25,123.54,124.75,123.15,124.7,1672914,PX
2017-04-26,124.52,125.91,124.105,125.11,1535994,PX
2017-04-27,123.2,125.97,120.02,125.48,1653704,PX
2017-04-28,125.12,125.67,124.11,124.98,1521078,PX
2017-05-01,125.39,125.5,124.51,124.96,939305,PX
2017-05-02,125.44,125.62,124.51,125.57,1291885,PX
2017-05-03,125.38,125.86,125.04,125.53,1000231,PX
2017-05-04,125.79,126.36,125.43,126.32,1459661,PX
2017-05-05,126.62,129.53,126.33,129.48,2035533,PX
2017-05-08,128.39,129.29,128.32,129.09,1005462,PX
2017-05-09,129.11,129.43,128.52,128.62,861972,PX
2017-05-10,128.57,129.21,128.2,129.17,830402,PX
2017-05-11,128.99,129.3399,128.0,129.09,898520,PX
2017-05-12,128.69,129.96,128.63,129.72,1110759,PX
2017-05-15,129.96,130.44,129.44,130.17,2034660,PX
2017-05-16,130.32,131.74,130.32,131.03,1765511,PX
2017-05-17,130.33,130.87,128.81,128.82,1341594,PX
2017-05-18,124.46,128.6,122.9,128.37,2094565,PX
2017-05-19,128.77,129.59,128.4,129.23,1081574,PX
2017-05-22,129.95,130.2,129.21,129.82,689042,PX
2017-05-23,130.15,130.48,129.33,129.97,801055,PX
2017-05-24,130.02,133.68,129.4132,132.27,2263111,PX
2017-05-25,133.13,133.2,131.63,131.93,1323937,PX
2017-05-26,131.84,132.22,131.39,131.97,957150,PX
2017-05-30,131.64,131.65,130.99,131.59,1721635,PX
2017-05-31,131.68,132.38,131.26,132.29,1020141,PX
2017-06-01,132.5,138.69,132.09,134.09,2287464,PX
2017-06-02,134.57,137.86,134.16,136.62,2349255,PX
2017-06-05,136.0,136.41,133.22,133.42,1766744,PX
2017-06-06,132.8,134.15,132.43,133.29,1082844,PX
2017-06-07,134.56,135.205,132.69,133.08,1729238,PX
2017-06-08,132.64,133.32,131.77,132.98,1549749,PX
2017-06-09,133.56,136.23,133.54,136.19,1837333,PX
2017-06-12,136.25,137.0,134.71,134.97,1388466,PX
2017-06-13,134.8,136.41,134.76,136.28,1013342,PX
2017-06-14,136.27,136.455,134.76,135.19,871054,PX
2017-06-15,134.11,135.13,133.78,134.86,1176763,PX
2017-06-16,135.34,136.02,134.6285,136.0,1816928,PX
2017-06-19,136.5,136.96,136.02,136.46,1263245,PX
2017-06-20,135.89,136.51,134.57,134.76,1461157,PX
2017-06-21,135.1,135.27,132.78,132.86,1059891,PX
2017-06-22,132.86,133.4,132.29,132.47,1975192,PX
2017-06-23,132.49,133.81,132.29,132.8,1878832,PX
2017-06-26,133.15,133.19,132.22,132.88,768655,PX
2017-06-27,133.31,133.31,132.03,132.23,833787,PX
2017-06-28,133.31,134.11,132.66,133.64,1133365,PX
2017-06-29,133.75,133.8,131.1,131.67,978318,PX
2017-06-30,131.94,133.2,131.34,132.55,1502279,PX
2017-07-03,132.29,134.815,132.29,134.18,903016,PX
2017-07-05,134.22,134.54,132.19,132.66,1072421,PX
2017-07-06,132.45,133.3,132.33,132.43,1598871,PX
2017-07-07,132.53,133.27,131.82,133.06,1187717,PX
2017-07-10,132.65,134.09,132.49,133.34,737667,PX
2017-07-11,133.29,133.5,132.43,132.96,657014,PX
2017-07-12,134.39,134.48,133.65,133.82,1252696,PX
2017-07-13,133.78,134.21,133.29,133.58,871139,PX
2017-07-14,134.06,134.68,133.55,134.31,1078850,PX
2017-07-17,134.5,134.91,134.09,134.54,1190914,PX
2017-07-18,134.27,134.49,133.46,134.16,848415,PX
2017-07-19,134.16,135.7,133.95,135.62,726512,PX
2017-07-20,135.57,135.9,134.64,135.21,925735,PX
2017-07-21,135.1,135.31,134.43,134.74,813853,PX
2017-07-24,134.81,135.57,134.4,135.22,917087,PX
2017-07-25,136.37,136.59,135.33,135.86,1009759,PX
2017-07-26,135.34,135.8,134.38,135.03,1141231,PX
2017-07-27,135.0,135.57,131.8,132.71,1812862,PX
2017-07-28,132.71,133.36,130.9,132.26,1486865,PX
2017-07-31,132.46,132.46,129.46,130.16,2097442,PX
2017-08-01,130.32,130.71,129.62,130.15,1081829,PX
2017-08-02,130.65,131.0,130.01,130.6,963497,PX
2017-08-03,130.66,130.82,129.94,130.32,699324,PX
2017-08-04,130.32,130.71,129.62,130.15,1143551,PX
2017-08-07,130.39,130.54,129.89,130.22,521867,PX
2017-08-08,130.09,130.09,128.26,128.58,1137172,PX
2017-08-09,128.47,128.96,127.9,128.86,1357691,PX
2017-08-10,128.49,128.93,127.58,127.62,1130530,PX
2017-08-11,127.68,128.485,127.36,127.44,582993,PX
2017-08-14,128.53,131.16,128.53,131.06,1648623,PX
2017-08-15,130.82,131.675,130.66,131.47,1030115,PX
2017-08-16,131.64,134.15,131.6,133.59,1770985,PX
2017-08-17,133.57,133.82,131.59,131.79,980235,PX
2017-08-18,131.78,132.48,131.0,132.3,935072,PX
2017-08-21,131.62,132.05,130.98,131.21,1034088,PX
2017-08-22,132.08,133.19,132.06,132.75,910498,PX
2017-08-23,132.63,133.42,131.69,132.38,826792,PX
2017-08-24,132.73,132.975,131.81,132.15,624160,PX
2017-08-25,132.37,132.98,132.08,132.42,527578,PX
2017-08-28,132.6,132.87,131.52,132.08,479045,PX
2017-08-29,130.15,131.15,129.74,130.88,576709,PX
2017-08-30,130.88,131.02,129.94,130.64,1885801,PX
2017-08-31,130.64,131.66,130.48,131.54,1149423,PX
2017-09-01,131.15,131.99,130.6782,131.03,901667,PX
2017-09-05,130.76,130.91,129.83,130.3,819469,PX
2017-09-06,130.91,131.79,130.73,131.77,1671942,PX
2017-09-07,132.2,132.6,131.64,132.24,1376297,PX
2017-09-08,131.89,132.61,131.64,132.46,807718,PX
2017-09-11,132.49,135.05,132.49,135.01,2149678,PX
2017-09-12,134.33,135.86,133.9,134.82,1418551,PX
2017-09-13,134.45,134.75,133.65,134.15,858424,PX
2017-09-14,133.7,134.55,133.04,134.09,1314293,PX
2017-09-15,134.19,134.84,133.42,134.22,1840131,PX
2017-09-18,134.65,134.98,133.84,134.74,1030848,PX
2017-09-19,135.07,136.58,134.66,136.51,2031905,PX
2017-09-20,136.8,138.72,136.66,137.99,1681392,PX
2017-09-21,138.1,138.94,137.825,138.57,923212,PX
2017-09-22,138.48,138.48,137.25,137.6,921964,PX
2017-09-25,136.48,137.82,136.3,137.7,1645289,PX
2017-09-26,138.5,140.64,137.92,138.43,1490297,PX
2017-09-27,139.205,139.99,137.32,138.71,1480630,PX
2017-09-28,138.12,141.07,138.08,141.06,1453020,PX
2017-09-29,141.25,141.88,139.41,139.74,1304296,PX
2017-10-02,139.59,141.26,139.24,141.19,920231,PX
2017-10-03,141.01,142.6612,140.5,142.49,1006326,PX
2017-10-04,142.5,142.97,141.815,142.35,739189,PX
2017-10-05,142.56,142.73,141.76,142.35,803293,PX
2017-10-06,142.07,142.38,141.5,141.96,1190414,PX
2017-10-09,141.8,141.87,140.63,140.87,579922,PX
2017-10-10,141.23,141.92,140.35,140.62,879568,PX
2017-10-11,140.81,141.26,139.92,141.18,781666,PX
2017-10-12,140.53,141.98,140.35,141.87,880849,PX
2017-10-13,142.28,142.87,141.87,142.21,648686,PX
2017-10-16,141.65,142.04,140.37,141.29,746576,PX
2017-10-17,141.58,141.83,140.72,141.44,632960,PX
2017-10-18,141.23,141.23,139.9,139.9,937278,PX
2017-10-19,139.83,140.74,139.54,140.41,881009,PX
2017-10-20,141.12,143.14,140.65,143.14,1185623,PX
2017-10-23,143.67,143.96,142.44,142.44,1225510,PX
2017-10-24,143.66,144.58,142.61,142.95,1076001,PX
2017-10-25,142.98,143.94,142.44,143.68,1174666,PX
2017-10-26,144.64,149.91,143.29,149.6,2803741,PX
2017-10-27,149.25,149.77,147.84,148.14,2127113,PX
2017-10-30,148.71,149.5,146.7,147.45,1727057,PX
2017-10-31,147.85,147.8993,146.1,146.12,1533013,PX
2017-11-01,148.61,148.79,146.99,147.92,1317714,PX
2017-11-02,147.57,148.01,146.5,147.9,1233629,PX
2017-11-03,147.61,147.965,146.48,147.5,1011796,PX
2017-11-06,147.5,148.005,147.14,147.47,615863,PX
2017-11-07,148.0,148.95,147.56,148.95,864006,PX
2017-11-08,149.05,150.05,148.69,149.97,1760492,PX
2017-11-09,149.16,150.25,148.35,148.46,1908197,PX
2017-11-10,148.45,148.65,147.6,148.28,1283179,PX
2017-11-13,146.39,148.57,145.74,148.15,1455925,PX
2017-11-14,147.81,147.83,146.53,147.63,1056131,PX
2017-11-15,147.21,147.5,145.87,146.17,1943838,PX
2017-11-16,147.5,149.08,146.78,149.04,1779861,PX
2017-11-17,149.11,151.44,149.04,150.64,2930685,PX
2017-11-20,150.64,151.18,150.42,150.87,1498134,PX
2017-11-21,151.36,152.28,150.79,151.35,2127922,PX
2017-11-22,151.81,152.49,151.19,151.72,2340970,PX
2017-11-24,153.05,153.85,152.76,152.88,807793,PX
2017-11-27,153.42,153.92,151.87,152.08,1253072,PX
2017-11-28,152.33,156.4,151.79,156.36,2641075,PX
2017-11-29,156.27,156.27,154.33,155.17,1301689,PX
2017-11-30,155.8,155.97,153.24,153.92,3178303,PX
2017-12-01,153.73,153.87,151.531,151.87,2270136,PX
2017-12-04,153.31,154.36,153.0,153.36,2301354,PX
2017-12-05,153.25,153.74,152.708,153.08,1308134,PX
2017-12-06,151.74,152.04,150.24,150.39,1421247,PX
2017-12-07,150.63,151.34,150.28,150.96,1646963,PX
2017-12-08,152.09,152.32,151.16,151.41,1424896,PX
2017-12-11,152.1,152.75,151.78,152.26,3109436,PX
2017-12-12,151.92,152.71,150.81,151.34,1508203,PX
2017-12-13,152.35,152.35,150.76,151.27,1183609,PX
2017-12-14,151.36,151.55,148.75,149.14,2503182,PX
2017-12-15,149.38,149.95,148.78,149.6,3631121,PX
2017-12-18,150.6,153.45,150.5,153.33,2350153,PX
2017-12-19,153.91,154.51,153.32,154.17,1811179,PX
2017-12-20,154.53,154.77,153.74,154.01,987330,PX
2017-12-21,154.3,154.6999,153.65,154.1,1363268,PX
2017-12-22,153.75,154.61,153.3505,153.84,509460,PX
2017-12-26,153.77,153.77,152.33,152.61,1960872,PX
2017-12-27,153.07,154.32,152.75,154.19,1574917,PX
2017-12-28,154.42,155.42,153.73,155.29,905791,PX
2017-12-29,155.15,155.75,154.16,154.68,1924260,PX
2018-01-02,154.76,156.35,153.31,156.19,1067624,PX
2018-01-03,156.03,157.69,155.68,157.5,1428049,PX
2018-01-04,159.39,161.34,158.87,159.97,1896774,PX
2018-01-05,161.77,162.34,160.56,161.37,1700146,PX
2018-01-08,161.11,161.65,160.46,161.31,936660,PX
2018-01-09,162.34,164.49,161.96,162.88,3366585,PX
2018-01-10,162.7,163.17,161.5,162.62,2416816,PX
2018-01-11,164.11,166.08,163.31,163.81,2007118,PX
2018-01-12,164.06,165.12,163.25,164.15,2644425,PX
2018-01-16,164.5,165.23,160.2187,162.1,2754050,PX
2018-01-17,163.55,164.23,161.46,163.46,1751876,PX
2018-01-18,162.98,164.51,161.4,161.5,1746700,PX
2018-01-19,162.2,162.35,161.29,161.88,1678970,PX
2018-01-22,161.57,161.7,159.61,160.62,1523403,PX
2018-01-23,159.66,160.81,158.51,159.23,1775284,PX
2018-01-24,159.1,162.04,158.98,160.87,3701079,PX
2018-01-25,166.26,166.95,161.8,163.35,3391829,PX
2018-01-26,163.69,166.24,162.18,165.69,1869982,PX
2018-01-29,165.2,166.13,160.71,162.83,2982761,PX
2018-01-30,162.7,162.935,160.66,160.72,2007749,PX
2018-01-31,161.43,162.33,160.04,161.49,3570523,PX
2018-02-01,159.84,160.9,158.93,159.83,1520840,PX
2018-02-02,156.72,157.35,154.95,155.05,2086193,PX
2018-02-05,154.02,156.84,150.03,150.32,2593867,PX
2018-02-06,150.15,156.39,148.02,155.31,3718122,PX
2018-02-07,154.56,154.78,150.0,150.01,2248013,PX
2015-07-06,38.0,39.75,36.0,36.71,5866647,PYPL
2015-07-07,37.72,37.81,36.0,36.62,7358964,PYPL
2015-07-08,36.34,36.36,34.53,34.7,5387749,PYPL
2015-07-09,35.1,35.5199,33.99,34.5,3760051,PYPL
2015-07-10,34.66,35.19,33.9805,34.69,4472801,PYPL
2015-07-13,35.59,37.5,35.5,36.78,7625994,PYPL
2015-07-14,36.99,37.74,36.6,36.93,4653323,PYPL
2015-07-15,37.98,38.2,37.03,37.51,13072783,PYPL
2015-07-16,38.82,39.97,38.08,38.63,21348480,PYPL
2015-07-17,39.42,40.2,38.18,38.39,45720240,PYPL
2015-07-20,41.46,42.55,39.8,40.47,52286509,PYPL
2015-07-21,41.08,41.11,39.12,39.35,32954573,PYPL
2015-07-22,39.35,39.7178,38.1,38.39,25380859,PYPL
2015-07-23,38.74,38.75,36.93,37.01,19250154,PYPL
2015-07-24,37.71,38.0,36.91,37.0,14274305,PYPL
2015-07-27,36.78,37.38,36.22,36.39,16179913,PYPL
2015-07-28,37.19,38.0,36.8296,37.6,18986016,PYPL
2015-07-29,38.03,38.1,37.62,37.95,11788439,PYPL
2015-07-30,38.04,39.01,37.715,38.45,13845091,PYPL
2015-07-31,39.14,39.2,38.2199,38.7,12480580,PYPL
2015-08-03,39.25,39.88,38.9,39.39,15126574,PYPL
2015-08-04,39.91,39.91,38.43,38.95,10992217,PYPL
2015-08-05,39.7,39.88,39.17,39.27,9463128,PYPL
2015-08-06,39.63,39.74,38.55,38.85,7324116,PYPL
2015-08-07,39.04,39.23,38.6,39.13,8331310,PYPL
2015-08-10,39.43,39.69,38.7701,39.05,7998929,PYPL
2015-08-11,38.93,39.28,38.72,38.85,8184004,PYPL
2015-08-12,38.55,38.58,37.01,38.19,21366670,PYPL
2015-08-13,38.4,38.49,37.44,37.62,7863525,PYPL
2015-08-14,37.49,38.18,37.38,38.14,6271143,PYPL
2015-08-17,38.3,38.75,37.7,38.73,4931711,PYPL
2015-08-18,39.0,39.0,37.87,37.99,4678847,PYPL
2015-08-19,37.87,38.1,37.03,37.19,6923402,PYPL
2015-08-20,36.85,37.34,35.88,35.98,10645667,PYPL
2015-08-21,35.57,36.11,33.83,34.25,16824144,PYPL
2015-08-24,31.17,34.85,30.0,33.75,19676580,PYPL
2015-08-25,35.44,35.46,32.7,32.7,15557082,PYPL
2015-08-26,33.7,33.84,31.71,33.17,25350364,PYPL
2015-08-27,34.0,34.77,33.16,34.62,18909574,PYPL
2015-08-28,34.51,35.26,34.37,35.04,8344820,PYPL
2015-08-31,35.49,35.51,34.77,35.0,12123766,PYPL
2015-09-01,34.24,34.68,33.41,33.77,13375959,PYPL
2015-09-02,34.6,35.08,33.835,35.07,7521045,PYPL
2015-09-03,35.01,35.46,34.77,35.31,6683814,PYPL
2015-09-04,34.71,34.72,33.78,34.29,7483792,PYPL
2015-09-08,34.81,34.89,34.25,34.7,7674452,PYPL
2015-09-09,34.92,34.95,33.88,34.37,10946887,PYPL
2015-09-10,34.23,34.29,32.95,33.46,12134501,PYPL
2015-09-11,33.27,33.59,32.61,33.55,9184211,PYPL
2015-09-14,33.7,33.95,33.2,33.77,7897681,PYPL
2015-09-15,33.72,33.95,32.67,33.8,11874863,PYPL
2015-09-16,33.46,34.06,33.36,33.77,7183907,PYPL
2015-09-17,33.72,33.99,33.08,33.32,7846799,PYPL
2015-09-18,32.9,33.78,32.55,32.92,16488139,PYPL
2015-09-21,33.66,34.62,33.43,34.25,12736464,PYPL
2015-09-22,33.94,34.1,33.1899,33.35,8538006,PYPL
2015-09-23,33.49,34.34,33.26,34.16,5405501,PYPL
2015-09-24,34.0,34.07,33.38,33.91,6544533,PYPL
2015-09-25,34.6,34.69,33.5,33.77,6566750,PYPL
2015-09-28,33.68,33.68,32.155,32.25,7407253,PYPL
2015-09-29,32.27,32.67,30.3,30.63,12008145,PYPL
2015-09-30,31.2,31.28,30.64,31.04,13672044,PYPL
2015-10-01,30.82,31.587,30.75,31.48,9656980,PYPL
2015-10-02,30.82,32.86,30.75,32.83,7609776,PYPL
2015-10-05,32.95,33.02,32.38,32.67,6119068,PYPL
2015-10-06,32.91,32.91,31.78,31.86,7443781,PYPL
2015-10-07,32.31,32.471,31.52,32.38,6969581,PYPL
2015-10-08,32.44,32.45,31.09,31.67,9281454,PYPL
2015-10-09,31.69,32.45,31.41,32.06,5911405,PYPL
2015-10-12,32.19,32.67,32.1,32.63,3915468,PYPL
2015-10-13,32.6,33.48,32.3399,33.22,8787712,PYPL
2015-10-14,33.4,34.46,33.4,34.05,8198250,PYPL
2015-10-15,34.45,34.72,34.16,34.62,9103243,PYPL
2015-10-16,34.75,35.05,33.95,34.29,5390718,PYPL
2015-10-19,34.43,34.905,33.79,34.84,5855686,PYPL
2015-10-20,34.8,34.99,34.59,34.87,6084245,PYPL
2015-10-21,34.75,34.8,32.88,33.83,9113873,PYPL
2015-10-22,34.43,35.25,34.26,34.79,8735516,PYPL
2015-10-23,35.73,35.75,34.8,34.99,8909138,PYPL
2015-10-26,36.05,36.59,35.515,36.44,11554647,PYPL
2015-10-27,36.39,36.3941,35.31,35.94,8502406,PYPL
2015-10-28,36.21,36.65,35.81,36.52,11634340,PYPL
2015-10-29,34.73,36.5,34.5,35.91,25137251,PYPL
2015-10-30,35.64,36.49,35.24,36.01,13409243,PYPL
2015-11-02,35.58,37.41,35.45,36.99,11254928,PYPL
2015-11-03,37.05,38.44,37.0,37.9,12025221,PYPL
2015-11-04,38.45,38.52,37.33,37.6,12226757,PYPL
2015-11-05,37.82,37.98,36.66,36.71,9068886,PYPL
2015-11-06,36.59,36.7,35.8,36.24,10256842,PYPL
2015-11-09,36.1,36.74,35.65,36.6,11571512,PYPL
2015-11-10,36.58,37.2,36.5,37.0,36384428,PYPL
2015-11-11,37.19,37.32,35.75,36.33,12762469,PYPL
2015-11-12,35.945,36.05,34.83,35.57,11835858,PYPL
2015-11-13,35.18,35.4999,34.5,34.53,7364367,PYPL
2015-11-16,34.55,35.66,34.53,35.61,6734488,PYPL
2015-11-17,35.89,36.45,35.71,36.21,7344945,PYPL
2015-11-18,36.32,36.95,35.785,36.22,8323149,PYPL
2015-11-19,36.45,36.5,35.91,36.19,5042281,PYPL
2015-11-20,36.45,36.45,35.9202,36.36,4543444,PYPL
2015-11-23,36.5,36.65,35.41,35.56,6960964,PYPL
2015-11-24,35.25,35.3,34.88,35.12,8390058,PYPL
2015-11-25,35.2,35.86,35.13,35.36,3882189,PYPL
2015-11-27,35.52,35.7,35.06,35.18,2550193,PYPL
2015-11-30,35.36,35.44,34.69,35.26,9357310,PYPL
2015-12-01,35.41,35.41,33.85,35.17,14893927,PYPL
2015-12-02,35.23,36.17,34.9301,35.15,5762384,PYPL
2015-12-03,35.2,35.23,33.8501,34.23,7311905,PYPL
2015-12-04,34.38,35.82,34.22,35.62,10664349,PYPL
2015-12-07,35.71,35.8,34.85,35.16,4917953,PYPL
2015-12-08,34.63,35.7,34.52,35.6,7420819,PYPL
2015-12-09,35.39,35.6,34.83,35.07,7381669,PYPL
2015-12-10,35.16,35.91,35.16,35.49,6949734,PYPL
2015-12-11,35.15,35.3263,34.42,34.69,8309205,PYPL
2015-12-14,34.61,35.2226,34.33,35.01,5803074,PYPL
2015-12-15,35.19,36.51,35.18,36.32,11709851,PYPL
2015-12-16,36.12,36.25,35.19,35.98,7076271,PYPL
2015-12-17,36.0,36.58,35.51,35.54,6454069,PYPL
2015-12-18,35.35,35.76,34.73,34.98,13745948,PYPL
2015-12-21,35.21,36.15,35.11,36.08,5856044,PYPL
2015-12-22,36.12,36.89,35.78,36.805,6030899,PYPL
2015-12-23,36.79,37.68,36.77,37.11,7579531,PYPL
2015-12-24,37.01,37.23,36.82,37.07,2133437,PYPL
2015-12-28,36.7,37.0,36.25,36.61,4930147,PYPL
2015-12-29,36.92,37.45,36.75,37.08,3436624,PYPL
2015-12-30,37.07,37.25,36.46,36.48,4106713,PYPL
2015-12-31,36.3,36.5,36.0508,36.2,4481936,PYPL
2016-01-04,35.13,35.56,34.28,34.75,12287716,PYPL
2016-01-05,34.98,34.98,33.86,34.31,11227717,PYPL
2016-01-06,33.7,34.01,33.21,33.98,8441271,PYPL
2016-01-07,33.15,34.161,33.02,33.13,11041083,PYPL
2016-01-08,33.46,33.88,32.63,32.69,7848846,PYPL
2016-01-11,33.02,33.43,32.47,33.04,8937358,PYPL
2016-01-12,33.35,33.57,32.66,33.08,7853995,PYPL
2016-01-13,33.28,33.57,31.97,32.12,8069449,PYPL
2016-01-14,32.15,33.04,31.705,32.87,7749477,PYPL
2016-01-15,31.62,32.54,31.62,32.31,12174356,PYPL
2016-01-19,32.76,33.18,31.93,32.2,6674703,PYPL
2016-01-20,31.43,31.7,30.52,31.2,13170588,PYPL
2016-01-21,31.61,31.74,30.9,31.2,9978942,PYPL
2016-01-22,31.65,31.97,31.54,31.69,9443981,PYPL
2016-01-25,31.98,31.98,31.35,31.47,7591779,PYPL
2016-01-26,31.49,31.98,31.39,31.97,8616958,PYPL
2016-01-27,31.96,32.63,31.38,31.59,12711682,PYPL
2016-01-28,33.63,34.75,33.35,34.24,20378569,PYPL
2016-01-29,34.49,36.26,34.36,36.14,21201081,PYPL
2016-02-01,35.65,37.32,35.59,37.08,17356043,PYPL
2016-02-02,36.53,37.77,36.44,36.83,17310567,PYPL
2016-02-03,36.87,37.55,36.07,37.01,14543103,PYPL
2016-02-04,36.66,37.285,36.54,37.17,10212258,PYPL
2016-02-05,37.16,37.16,34.82,35.07,16245837,PYPL
2016-02-08,34.0,34.29,31.98,33.61,20628966,PYPL
2016-02-09,32.8,33.858,31.64,32.7,16439154,PYPL
2016-02-10,33.62,33.94,32.82,32.9,8636453,PYPL
2016-02-11,32.12,33.64,32.01,33.52,13170076,PYPL
2016-02-12,33.97,34.44,33.81,34.3,9437119,PYPL
2016-02-16,34.65,35.52,34.48,35.46,9152381,PYPL
2016-02-17,35.98,36.91,35.81,36.36,12070600,PYPL
2016-02-18,36.41,36.53,35.66,36.31,9022079,PYPL
2016-02-19,36.0,36.235,35.61,35.76,9652780,PYPL
2016-02-22,36.45,36.5,35.82,36.0,10476243,PYPL
2016-02-23,35.72,35.935,35.02,35.48,8415202,PYPL
2016-02-24,35.22,36.75,34.86,36.47,8091152,PYPL
2016-02-25,36.67,36.83,36.18,36.74,5209549,PYPL
2016-02-26,36.73,37.535,36.37,37.49,8594979,PYPL
2016-02-29,37.47,38.93,37.45,38.14,23939899,PYPL
2016-03-01,38.52,39.545,38.02,39.25,14085282,PYPL
2016-03-02,39.2,39.93,38.7,39.16,12895941,PYPL
2016-03-03,38.96,39.24,38.629,39.02,7656878,PYPL
2016-03-04,38.77,39.7,38.755,39.04,7200095,PYPL
2016-03-07,38.78,39.4,38.7202,38.98,5340266,PYPL
2016-03-08,38.69,38.88,38.11,38.16,6012691,PYPL
2016-03-09,38.48,38.62,37.82,38.57,4990510,PYPL
2016-03-10,38.66,39.3,37.48,38.49,7655723,PYPL
2016-03-11,39.0,39.53,38.85,39.49,9539513,PYPL
2016-03-14,39.4,39.8,39.04,39.38,5299665,PYPL
2016-03-15,39.05,39.64,39.05,39.27,5013862,PYPL
2016-03-16,39.09,39.89,38.57,39.84,6363503,PYPL
2016-03-17,39.85,40.12,39.17,39.93,9789562,PYPL
2016-03-18,39.86,39.86,38.69,39.41,15132391,PYPL
2016-03-21,39.41,41.17,39.2,41.14,13432446,PYPL
2016-03-22,40.67,41.75,40.63,41.32,10552302,PYPL
2016-03-23,41.06,41.31,40.04,40.52,8104680,PYPL
2016-03-24,39.4,39.51,37.0,38.92,15040554,PYPL
2016-03-28,38.81,39.17,38.62,38.74,6192899,PYPL
2016-03-29,38.74,39.715,38.3,39.53,5694000,PYPL
2016-03-30,39.94,40.0399,38.995,39.04,5246797,PYPL
2016-03-31,38.74,39.0,38.43,38.6,8086983,PYPL
2016-04-01,38.51,39.46,38.4,39.4,6982014,PYPL
2016-04-04,39.36,39.38,38.41,38.79,5381340,PYPL
2016-04-05,38.35,38.81,37.7,38.55,5364753,PYPL
2016-04-06,38.45,39.185,38.25,39.16,5526193,PYPL
2016-04-07,38.85,38.94,38.12,38.28,7294453,PYPL
2016-04-08,38.61,38.6989,38.1,38.41,7822305,PYPL
2016-04-11,38.33,38.82,38.03,38.06,5428928,PYPL
2016-04-12,38.32,38.32,37.34,37.8,7677829,PYPL
2016-04-13,38.25,39.12,38.19,38.79,7082364,PYPL
2016-04-14,38.94,39.02,38.415,38.64,4590156,PYPL
2016-04-15,38.69,38.95,38.29,38.58,5239576,PYPL
2016-04-18,38.56,39.69,38.43,39.64,6433030,PYPL
2016-04-19,39.75,40.07,38.975,39.24,5915827,PYPL
2016-04-20,39.24,40.24,39.17,40.08,7723520,PYPL
2016-04-21,40.2,40.55,40.0138,40.1,5539350,PYPL
2016-04-22,39.72,40.635,39.68,40.31,6433904,PYPL
2016-04-25,40.27,40.84,39.54,39.82,7934207,PYPL
2016-04-26,39.57,40.13,39.33,39.73,5271169,PYPL
2016-04-27,39.68,40.18,39.2,40.01,12727635,PYPL
2016-04-28,41.0,41.49,39.91,40.07,17799975,PYPL
2016-04-29,39.71,39.87,38.59,39.18,10001401,PYPL
2016-05-02,39.07,39.27,38.73,39.02,6777514,PYPL
2016-05-03,38.63,38.97,38.14,38.36,9146618,PYPL
2016-05-04,38.07,38.46,37.87,38.31,8121646,PYPL
2016-05-05,38.38,39.119,38.32,38.95,7127183,PYPL
2016-05-06,38.71,39.7,38.61,39.48,6566908,PYPL
2016-05-09,39.42,40.18,39.33,39.62,5860985,PYPL
2016-05-10,39.62,40.15,39.24,40.11,6589127,PYPL
2016-05-11,39.57,40.3143,39.57,39.71,5995494,PYPL
2016-05-12,39.85,40.0,39.17,39.51,6323088,PYPL
2016-05-13,39.54,39.8,39.31,39.48,5885930,PYPL
2016-05-16,39.36,39.53,39.13,39.3,10316036,PYPL
2016-05-17,39.1,39.66,38.75,39.065,10746107,PYPL
2016-05-18,39.18,39.36,38.5,38.98,10393509,PYPL
2016-05-19,38.81,38.88,37.31,37.65,17041329,PYPL
2016-05-20,37.79,37.95,37.49,37.53,12497204,PYPL
2016-05-23,37.68,38.23,37.39,38.07,9083796,PYPL
2016-05-24,38.28,39.005,38.28,38.92,7555190,PYPL
2016-05-25,38.87,39.06,38.51,38.76,6561151,PYPL
2016-05-26,38.71,38.74,38.0,38.07,5894744,PYPL
2016-05-27,38.0,38.345,37.92,38.09,5863610,PYPL
2016-05-31,37.96,38.03,37.5,37.79,12231362,PYPL
2016-06-01,37.81,38.479,37.71,38.31,5458457,PYPL
2016-06-02,38.42,38.685,38.32,38.56,4659221,PYPL
2016-06-03,38.44,38.59,37.8125,38.33,4986042,PYPL
2016-06-06,38.47,38.49,37.98,38.1,5065932,PYPL
2016-06-07,38.07,38.48,37.52,37.57,6324422,PYPL
2016-06-08,37.53,37.7,37.06,37.55,8667370,PYPL
2016-06-09,37.48,37.57,37.11,37.13,10206706,PYPL
2016-06-10,36.83,37.05,36.62,36.77,7741351,PYPL
2016-06-13,36.5,37.11,36.495,36.54,8215970,PYPL
2016-06-14,36.37,37.275,36.25,37.16,10281933,PYPL
2016-06-15,37.16,37.2198,36.785,36.84,7092048,PYPL
2016-06-16,36.62,37.04,36.35,36.97,6106029,PYPL
2016-06-17,37.03,37.18,36.63,36.97,7947873,PYPL
2016-06-20,37.28,37.76,36.82,36.86,7789608,PYPL
2016-06-21,36.8,36.8,35.95,36.16,12816091,PYPL
2016-06-22,36.28,36.4928,35.78,36.0,9292358,PYPL
2016-06-23,36.27,36.665,36.05,36.66,4808720,PYPL
2016-06-24,35.0,35.725,34.61,35.08,17647191,PYPL
2016-06-27,34.74,34.76,34.0,34.2,11219538,PYPL
2016-06-28,34.46,35.25,34.23,35.24,12408155,PYPL
2016-06-29,35.69,35.905,35.29,35.77,9520385,PYPL
2016-06-30,35.81,36.53,35.59,36.51,9152990,PYPL
2016-07-01,36.6,36.67,36.25,36.35,7260381,PYPL
2016-07-05,36.3,36.36,35.87,36.12,5321119,PYPL
2016-07-06,35.94,36.17,35.715,35.93,7821280,PYPL
2016-07-07,35.92,36.39,35.84,36.32,7326735,PYPL
2016-07-08,36.78,37.46,36.66,37.36,6828882,PYPL
2016-07-11,37.45,38.33,37.4,38.15,10096189,PYPL
2016-07-12,38.47,38.91,38.24,38.79,10006323,PYPL
2016-07-13,38.84,39.99,38.83,39.28,12458481,PYPL
2016-07-14,39.69,40.07,39.4,39.96,9683504,PYPL
2016-07-15,40.02,40.07,38.98,39.09,8140573,PYPL
2016-07-18,39.13,39.22,38.73,38.92,7877439,PYPL
2016-07-19,38.97,39.465,38.83,39.37,8120130,PYPL
2016-07-20,39.44,40.45,39.12,40.05,11189094,PYPL
2016-07-21,40.33,40.33,39.65,40.13,13363317,PYPL
2016-07-22,37.3,37.59,36.43,37.42,36397318,PYPL
2016-07-25,37.7,38.18,37.62,37.78,16904133,PYPL
2016-07-26,37.78,38.27,37.6,37.69,10279223,PYPL
2016-07-27,37.64,37.69,37.045,37.22,8894242,PYPL
2016-07-28,37.4,37.68,37.101,37.22,5111331,PYPL
2016-07-29,37.41,37.48,36.86,37.24,6850060,PYPL
2016-08-01,37.43,37.44,36.9,37.06,5473949,PYPL
2016-08-02,37.06,37.0852,36.36,36.54,5997704,PYPL
2016-08-03,36.59,36.74,36.28,36.58,7663836,PYPL
2016-08-04,36.82,37.39,36.73,37.3,7507761,PYPL
2016-08-05,37.55,38.15,37.55,38.1,7670438,PYPL
2016-08-08,38.19,38.3,37.65,37.91,6101319,PYPL
2016-08-09,38.03,38.14,37.88,38.1,5049127,PYPL
2016-08-10,38.02,38.245,37.91,38.07,5546799,PYPL
2016-08-11,38.19,38.49,38.1,38.46,5999407,PYPL
2016-08-12,38.3,38.63,38.1,38.51,6527984,PYPL
2016-08-15,38.55,38.65,38.34,38.46,4548206,PYPL
2016-08-16,38.4,38.53,38.15,38.38,6170765,PYPL
2016-08-17,38.41,38.46,37.88,38.14,5263987,PYPL
2016-08-18,38.07,38.375,37.93,38.22,3881084,PYPL
2016-08-19,38.02,38.18,37.895,38.09,5107878,PYPL
2016-08-22,37.93,38.2,37.66,38.11,10704362,PYPL
2016-08-23,38.42,38.43,37.8,37.86,6066416,PYPL
2016-08-24,37.81,37.95,37.41,37.52,5914176,PYPL
2016-08-25,37.5,37.57,37.25,37.51,5132089,PYPL
2016-08-26,37.72,37.84,37.38,37.65,4177726,PYPL
2016-08-29,37.61,37.65,37.27,37.29,4780712,PYPL
2016-08-30,37.26,37.52,36.985,37.0,6873648,PYPL
2016-08-31,37.0,37.24,36.84,37.15,7166276,PYPL
2016-09-01,37.27,37.32,36.58,36.83,10412233,PYPL
2016-09-02,37.01,37.125,36.3,37.07,6726906,PYPL
2016-09-06,37.05,37.65,37.02,37.18,6416930,PYPL
2016-09-07,37.33,38.58,37.26,38.56,10817701,PYPL
2016-09-08,38.65,39.33,38.5007,39.27,12037292,PYPL
2016-09-09,38.75,39.02,37.91,38.01,10747079,PYPL
2016-09-12,37.65,38.84,37.5401,38.77,8635027,PYPL
2016-09-13,38.62,40.33,38.41,39.86,17924853,PYPL
2016-09-14,39.99,40.28,39.53,39.96,13062293,PYPL
2016-09-15,40.31,41.14,39.8699,40.83,12720951,PYPL
2016-09-16,40.71,40.88,40.3248,40.7,11909449,PYPL
2016-09-19,40.24,40.46,39.75,40.01,7574483,PYPL
2016-09-20,40.3,40.3,39.67,39.69,5563314,PYPL
2016-09-21,39.86,40.39,39.7,40.29,5378400,PYPL
2016-09-22,40.42,40.66,40.14,40.49,5691048,PYPL
2016-09-23,39.6,40.495,39.6,40.07,6234613,PYPL
2016-09-26,39.38,40.51,39.38,40.34,9054362,PYPL
2016-09-27,40.04,41.23,39.49,41.06,8674079,PYPL
2016-09-28,41.15,41.19,40.21,40.97,6751179,PYPL
2016-09-29,40.91,41.3,40.36,40.39,7953014,PYPL
2016-09-30,40.29,41.05,40.27,40.97,8685607,PYPL
2016-10-03,40.87,41.2,40.16,40.59,6924977,PYPL
2016-10-04,41.3,41.3,40.44,40.78,5046632,PYPL
2016-10-05,40.95,40.95,40.4,40.44,6128205,PYPL
2016-10-06,40.32,40.39,39.86,40.18,6312037,PYPL
2016-10-07,40.42,40.42,39.62,39.88,6109946,PYPL
2016-10-10,40.13,40.17,39.59,39.86,6636680,PYPL
2016-10-11,40.03,40.11,38.96,39.19,9955667,PYPL
2016-10-12,39.77,39.8,39.3,39.53,7039942,PYPL
2016-10-13,39.39,39.4,38.75,39.2,7865587,PYPL
2016-10-14,39.46,39.89,39.23,39.24,6647595,PYPL
2016-10-17,39.24,39.62,39.16,39.48,5279515,PYPL
2016-10-18,40.0,40.18,39.78,39.83,5475850,PYPL
2016-10-19,39.97,40.47,39.84,40.24,6587733,PYPL
2016-10-20,40.23,40.29,39.82,40.09,13337494,PYPL
2016-10-21,41.85,44.24,41.84,44.15,37554668,PYPL
2016-10-24,44.0,44.52,43.14,43.87,19079031,PYPL
2016-10-25,43.66,44.07,43.0,43.31,9463932,PYPL
2016-10-26,43.0,43.21,42.31,42.33,10918791,PYPL
2016-10-27,42.55,42.57,41.621,41.69,9447256,PYPL
2016-10-28,41.98,41.98,41.07,41.76,11979238,PYPL
2016-10-31,41.78,42.0,41.36,41.66,7159986,PYPL
2016-11-01,41.68,42.295,41.29,41.54,9398950,PYPL
2016-11-02,41.43,41.57,41.08,41.35,7947621,PYPL
2016-11-03,41.32,41.5,40.92,41.19,6239903,PYPL
2016-11-04,40.3,41.485,40.3,40.9,6541343,PYPL
2016-11-07,41.52,41.65,41.06,41.28,7904865,PYPL
2016-11-08,41.42,42.15,41.09,41.58,6968107,PYPL
2016-11-09,40.6,41.47,40.58,41.26,9744400,PYPL
2016-11-10,41.9,41.9,39.58,40.45,12097577,PYPL
2016-11-11,40.77,40.77,39.8,40.08,10776524,PYPL
2016-11-14,40.4,40.4,38.45,38.81,17877790,PYPL
2016-11-15,39.04,39.48,38.9,38.94,16038229,PYPL
2016-11-16,39.05,39.21,38.71,39.07,12730896,PYPL
2016-11-17,39.12,40.055,38.95,39.88,9758539,PYPL
2016-11-18,40.08,40.57,39.91,40.08,9521525,PYPL
2016-11-21,40.12,40.77,40.1155,40.63,6667226,PYPL
2016-11-22,40.99,41.1,39.95,40.33,7734699,PYPL
2016-11-23,40.31,40.43,39.85,40.05,5770587,PYPL
2016-11-25,40.4,40.56,39.99,40.26,2324478,PYPL
2016-11-28,40.26,40.49,39.925,39.96,4170587,PYPL
2016-11-29,40.07,40.36,39.79,39.89,5083663,PYPL
2016-11-30,40.1,40.18,39.18,39.28,8420727,PYPL
2016-12-01,39.56,39.68,38.18,38.34,11265567,PYPL
2016-12-02,38.34,38.75,38.06,38.62,6335151,PYPL
2016-12-05,38.85,39.34,38.65,38.99,5053862,PYPL
2016-12-06,39.23,39.26,38.71,38.98,5954455,PYPL
2016-12-07,39.08,39.46,38.8,39.45,7012032,PYPL
2016-12-08,39.68,40.0,39.45,39.61,6102590,PYPL
2016-12-09,39.7,39.79,39.375,39.65,3923741,PYPL
2016-12-12,39.6,39.9,39.35,39.43,4474526,PYPL
2016-12-13,39.55,39.745,39.39,39.43,6385892,PYPL
2016-12-14,39.46,39.89,39.46,39.55,4658726,PYPL
2016-12-15,39.8,40.29,39.35,39.54,6418929,PYPL
2016-12-16,39.9,39.9,39.12,39.32,9786253,PYPL
2016-12-19,39.4,39.8,39.11,39.44,4268583,PYPL
2016-12-20,39.61,39.74,39.26,39.74,3637161,PYPL
2016-12-21,39.84,40.74,39.82,40.09,6768561,PYPL
2016-12-22,40.04,40.09,39.54,39.68,5064974,PYPL
2016-12-23,39.82,39.87,39.48,39.58,3379149,PYPL
2016-12-27,39.5,40.08,39.43,39.72,2660152,PYPL
2016-12-28,39.76,40.03,39.53,39.57,3292367,PYPL
2016-12-29,39.54,40.17,39.54,39.96,3707957,PYPL
2016-12-30,39.96,40.07,39.34,39.47,5012053,PYPL
2017-01-03,40.29,40.98,40.0,40.25,8247354,PYPL
2017-01-04,40.35,41.03,40.045,41.0,6806386,PYPL
2017-01-05,41.43,41.72,41.0399,41.06,6431957,PYPL
2017-01-06,41.24,41.64,40.79,41.45,5586404,PYPL
2017-01-09,41.49,41.51,41.11,41.4,3943868,PYPL
2017-01-10,41.4,41.55,41.07,41.08,4174906,PYPL
2017-01-11,41.23,41.38,40.835,41.28,4425295,PYPL
2017-01-12,41.28,41.6052,40.92,41.56,3840529,PYPL
2017-01-13,41.65,41.84,41.53,41.6,3917699,PYPL
2017-01-17,41.6,41.71,41.2,41.27,5932904,PYPL
2017-01-18,41.41,41.49,41.11,41.35,4706020,PYPL
2017-01-19,41.25,41.68,41.03,41.27,4718177,PYPL
2017-01-20,41.39,41.72,41.3,41.69,6868514,PYPL
2017-01-23,41.86,42.11,41.25,41.62,8497050,PYPL
2017-01-24,41.95,42.04,41.53,41.96,6107190,PYPL
2017-01-25,42.36,42.44,41.66,41.71,9253596,PYPL
2017-01-26,42.36,42.5,41.285,41.5,11838127,PYPL
2017-01-27,41.0,41.2,39.92,40.27,22749197,PYPL
2017-01-30,40.17,40.27,39.42,39.86,11486023,PYPL
2017-01-31,39.7,40.01,39.45,39.78,9100057,PYPL
2017-02-01,39.96,40.0,39.11,39.31,8860416,PYPL
2017-02-02,39.4,39.84,39.02,39.58,8736786,PYPL
2017-02-03,39.79,39.93,39.55,39.59,7131059,PYPL
2017-02-06,39.64,39.83,39.34,39.74,8206410,PYPL
2017-02-07,40.01,40.34,39.7,40.02,7956319,PYPL
2017-02-08,40.18,40.99,39.92,40.88,7398987,PYPL
2017-02-09,40.44,40.995,40.3,40.83,6467576,PYPL
2017-02-10,40.82,40.86,40.56,40.58,6248231,PYPL
2017-02-13,40.83,41.3,40.74,41.17,6260907,PYPL
2017-02-14,41.18,41.63,40.94,41.62,6496404,PYPL
2017-02-15,41.69,41.93,41.27,41.87,7124617,PYPL
2017-02-16,41.87,42.31,41.7,42.15,5730802,PYPL
2017-02-17,41.92,42.3,41.8,41.96,5106063,PYPL
2017-02-21,41.93,42.56,41.9,42.43,5874724,PYPL
2017-02-22,42.3,42.53,42.12,42.42,4316768,PYPL
2017-02-23,42.37,42.67,42.16,42.53,5456296,PYPL
2017-02-24,42.11,43.07,41.83,43.07,6769528,PYPL
2017-02-27,42.89,42.89,42.35,42.64,5026742,PYPL
2017-02-28,42.49,42.49,41.99,42.0,6956821,PYPL
2017-03-01,42.31,42.52,41.99,42.43,6003750,PYPL
2017-03-02,42.4,42.86,42.2,42.77,4572587,PYPL
2017-03-03,42.7,43.04,42.58,43.03,4214435,PYPL
2017-03-06,42.98,43.03,42.63,42.87,6032844,PYPL
2017-03-07,42.8,43.2,42.71,42.89,4404707,PYPL
2017-03-08,42.84,43.18,42.72,42.79,4573934,PYPL
2017-03-09,42.66,43.0,42.45,42.92,3487918,PYPL
2017-03-10,43.19,43.28,42.76,42.99,4636199,PYPL
2017-03-13,42.87,42.965,42.45,42.59,5527468,PYPL
2017-03-14,42.51,42.64,41.74,42.1,5888061,PYPL
2017-03-15,42.29,42.57,41.89,42.39,4291806,PYPL
2017-03-16,42.5,42.58,42.14,42.4,3998562,PYPL
2017-03-17,42.57,43.3,42.37,43.08,12309652,PYPL
2017-03-20,43.1,43.32,42.81,43.16,6686901,PYPL
2017-03-21,43.33,43.4,42.46,42.64,7838436,PYPL
2017-03-22,42.595,43.24,42.45,43.19,6513341,PYPL
2017-03-23,43.13,43.61,43.0,43.14,7176360,PYPL
2017-03-24,43.48,43.495,42.935,43.13,5739538,PYPL
2017-03-27,42.69,43.2,42.58,43.08,3850321,PYPL
2017-03-28,42.87,43.25,42.84,43.15,4396544,PYPL
2017-03-29,43.15,43.3,42.96,43.24,3951121,PYPL
2017-03-30,43.15,43.8,43.0,43.54,5691682,PYPL
2017-03-31,43.44,43.48,43.01,43.02,5177925,PYPL
2017-04-03,43.2,43.3,42.51,42.63,7772986,PYPL
2017-04-04,42.74,42.74,42.26,42.72,4681835,PYPL
2017-04-05,42.83,43.3433,42.74,42.89,5292287,PYPL
2017-04-06,42.9,43.0,42.72,42.9,5395420,PYPL
2017-04-07,42.89,43.175,42.71,43.04,4861189,PYPL
2017-04-10,43.07,43.55,43.01,43.05,4579501,PYPL
2017-04-11,42.99,43.09,42.61,42.69,4856260,PYPL
2017-04-12,42.1,42.81,42.06,42.49,5800144,PYPL
2017-04-13,42.5,42.89,42.32,42.55,3631442,PYPL
2017-04-17,42.6,43.14,42.6,43.1,3151602,PYPL
2017-04-18,43.2,43.2,42.86,43.09,3711648,PYPL
2017-04-19,43.03,43.47,42.9,43.3,4913855,PYPL
2017-04-20,43.32,43.8,43.26,43.69,4811155,PYPL
2017-04-21,43.86,44.0,43.6,43.81,8015796,PYPL
2017-04-24,44.09,44.28,43.95,44.27,4643797,PYPL
2017-04-25,44.49,45.01,44.35,44.71,7827949,PYPL
2017-04-26,45.04,45.04,44.25,44.41,9846931,PYPL
2017-04-27,47.25,48.1,46.75,47.15,34420209,PYPL
2017-04-28,47.03,47.755,46.87,47.72,11642778,PYPL
2017-05-01,47.39,47.7125,47.32,47.54,14537516,PYPL
2017-05-02,47.41,49.07,47.4,49.05,16820809,PYPL
2017-05-03,49.16,49.29,48.625,49.02,11613055,PYPL
2017-05-04,48.93,49.38,48.82,48.91,7148798,PYPL
2017-05-05,48.62,49.44,48.4,49.3,4876241,PYPL
2017-05-08,49.43,49.45,48.81,49.17,6641007,PYPL
2017-05-09,49.06,49.37,48.9,49.22,4774764,PYPL
2017-05-10,49.18,49.8,49.015,49.79,6507686,PYPL
2017-05-11,49.63,49.71,49.11,49.7,5547776,PYPL
2017-05-12,49.58,49.75,49.24,49.37,4933734,PYPL
2017-05-15,49.31,50.0,49.25,49.77,4705853,PYPL
2017-05-16,49.63,50.35,49.57,50.34,5347215,PYPL
2017-05-17,49.87,50.1,49.025,49.05,6598437,PYPL
2017-05-18,49.03,49.58,48.89,49.11,9932138,PYPL
2017-05-19,49.15,49.71,49.06,49.39,7813796,PYPL
2017-05-22,49.45,49.88,49.35,49.77,13144888,PYPL
2017-05-23,49.9,50.18,49.77,50.13,7134231,PYPL
2017-05-24,50.23,51.08,50.14,51.05,6311013,PYPL
2017-05-25,50.77,51.13,50.64,50.93,4950501,PYPL
2017-05-26,51.04,51.39,50.89,51.19,4780790,PYPL
2017-05-30,50.96,51.28,50.86,51.06,5550300,PYPL
2017-05-31,51.13,52.24,50.88,52.21,11107174,PYPL
2017-06-01,52.48,53.39,52.475,53.16,13898324,PYPL
2017-06-02,53.44,53.64,53.08,53.52,9121796,PYPL
2017-06-05,53.77,54.07,53.59,53.8,9656350,PYPL
2017-06-06,53.75,53.8,53.16,53.4,6307991,PYPL
2017-06-07,53.3,53.94,53.26,53.85,6368670,PYPL
2017-06-08,54.03,54.43,53.45,54.39,6369854,PYPL
2017-06-09,54.65,55.14,52.85,53.4,11174120,PYPL
2017-06-12,52.81,52.9,51.43,52.16,15765578,PYPL
2017-06-13,52.29,52.485,51.7,52.06,10411769,PYPL
2017-06-14,52.0,52.505,51.535,51.9,7132478,PYPL
2017-06-15,51.44,52.38,50.83,52.29,12401612,PYPL
2017-06-16,52.04,52.16,51.58,51.84,10931122,PYPL
2017-06-19,52.28,53.0,52.1101,52.93,5643921,PYPL
2017-06-20,52.84,53.23,52.43,52.52,4578671,PYPL
2017-06-21,52.99,53.58,52.61,53.54,8016526,PYPL
2017-06-22,53.71,53.951,52.86,53.87,9673131,PYPL
2017-06-23,53.82,54.53,53.69,54.33,6257335,PYPL
2017-06-26,54.44,55.1,53.65,53.74,4890334,PYPL
2017-06-27,53.6,53.79,52.64,52.73,7706779,PYPL
2017-06-28,52.75,54.44,52.65,54.39,7934293,PYPL
2017-06-29,53.81,54.1,52.52,53.42,11616229,PYPL
2017-06-30,53.6,54.25,53.29,53.67,8234950,PYPL
2017-07-03,54.14,54.33,52.83,52.87,4831590,PYPL
2017-07-05,53.0,54.75,52.94,54.61,9800564,PYPL
2017-07-06,54.22,54.3506,53.15,53.47,7447943,PYPL
2017-07-07,53.7,54.48,53.52,53.97,4948120,PYPL
2017-07-10,54.91,55.42,54.7,54.94,10469616,PYPL
2017-07-11,54.92,55.2,54.33,54.76,9011496,PYPL
2017-07-12,56.6,57.445,55.55,56.55,17490783,PYPL
2017-07-13,57.3,57.91,56.8,57.9,14795531,PYPL
2017-07-14,58.14,58.63,56.915,57.16,11777059,PYPL
2017-07-17,57.53,57.6,57.02,57.58,5803328,PYPL
2017-07-18,57.5,58.96,57.31,58.96,9477534,PYPL
2017-07-19,58.31,58.62,57.55,58.35,9706707,PYPL
2017-07-20,58.75,59.38,58.43,59.09,8057396,PYPL
2017-07-21,59.0,59.33,58.59,58.67,7545010,PYPL
2017-07-24,58.9,59.07,58.34,58.58,6429338,PYPL
2017-07-25,58.73,58.83,58.19,58.26,8514021,PYPL
2017-07-26,58.48,58.94,57.9,58.79,13615557,PYPL
2017-07-27,61.0,61.3,57.6921,60.15,22713432,PYPL
2017-07-28,59.8,60.71,59.04,59.2,10800785,PYPL
2017-07-31,59.37,59.64,58.52,58.55,7400741,PYPL
2017-08-01,59.0,59.39,58.79,59.34,9079118,PYPL
2017-08-02,59.67,59.71,58.44,59.12,6517344,PYPL
2017-08-03,59.16,59.28,58.36,58.42,6259966,PYPL
2017-08-04,58.62,58.93,58.32,58.86,6174328,PYPL
2017-08-07,59.18,59.64,58.84,59.62,5888220,PYPL
2017-08-08,59.61,59.88,59.25,59.48,6001864,PYPL
2017-08-09,58.97,59.73,58.59,59.67,6023896,PYPL
2017-08-10,59.24,59.37,57.81,58.02,9571160,PYPL
2017-08-11,57.85,58.25,57.58,58.04,6962121,PYPL
2017-08-14,58.61,59.2763,58.271,59.06,7561812,PYPL
2017-08-15,59.3,59.98,59.23,59.69,6483473,PYPL
2017-08-16,59.95,60.7,59.6,60.29,5746963,PYPL
2017-08-17,60.15,60.28,59.29,59.29,6744200,PYPL
2017-08-18,59.36,59.82,58.94,59.44,4653341,PYPL
2017-08-21,59.33,59.65,58.755,59.4,4243191,PYPL
2017-08-22,59.72,61.0,59.44,60.84,5835707,PYPL
2017-08-23,60.3,60.51,59.82,60.05,4531978,PYPL
2017-08-24,60.22,60.43,59.11,60.0,4045282,PYPL
2017-08-25,60.33,60.58,59.61,59.97,4087413,PYPL
2017-08-28,60.31,60.53,59.81,60.53,4660643,PYPL
2017-08-29,59.82,61.16,59.63,61.01,4359308,PYPL
2017-08-30,61.05,61.86,60.89,61.77,5695990,PYPL
2017-08-31,62.0,62.029,61.17,61.68,6145817,PYPL
2017-09-01,61.98,62.23,61.3831,61.46,3440389,PYPL
2017-09-05,61.26,61.75,60.58,61.27,5719134,PYPL
2017-09-06,61.74,61.99,60.9,61.24,5350878,PYPL
2017-09-07,61.33,62.13,61.28,62.0,5022747,PYPL
2017-09-08,61.94,62.0,61.1,61.13,4942551,PYPL
2017-09-11,61.73,63.26,61.62,62.64,8266266,PYPL
2017-09-12,62.95,63.12,62.15,62.56,6276588,PYPL
2017-09-13,62.47,62.75,61.58,62.04,6380899,PYPL
2017-09-14,62.04,62.37,61.71,62.24,5697762,PYPL
2017-09-15,62.27,62.8,61.96,62.5,9940945,PYPL
2017-09-18,62.62,63.5299,62.52,62.92,7688047,PYPL
2017-09-19,63.01,63.925,62.96,63.83,7773975,PYPL
2017-09-20,63.99,64.87,63.83,64.74,11903623,PYPL
2017-09-21,64.67,64.95,63.905,64.63,6727318,PYPL
2017-09-22,64.33,65.24,64.11,65.08,6743757,PYPL
2017-09-25,65.0,65.0,62.365,63.5,13156910,PYPL
2017-09-26,63.71,63.7623,62.84,62.94,8551871,PYPL
2017-09-27,63.41,63.75,63.1601,63.33,7380726,PYPL
2017-09-28,63.62,64.055,63.11,63.93,4147985,PYPL
2017-09-29,63.86,64.17,63.5,64.03,6891295,PYPL
2017-10-02,64.5,65.12,64.1,64.18,5163335,PYPL
2017-10-03,64.51,64.51,63.7607,64.22,5633112,PYPL
2017-10-04,64.3,64.3,63.69,64.01,4438833,PYPL
2017-10-05,64.38,66.0,64.22,65.82,7445661,PYPL
2017-10-06,66.0,66.41,65.79,66.05,6122368,PYPL
2017-10-09,66.2,66.55,65.9,66.23,5517941,PYPL
2017-10-10,66.6,66.67,65.79,66.04,5831798,PYPL
2017-10-11,67.25,68.42,66.98,67.78,12005648,PYPL
2017-10-12,68.02,68.98,67.8048,68.86,8888300,PYPL
2017-10-13,69.49,69.61,68.0,68.66,8640690,PYPL
2017-10-16,69.04,69.2,67.28,67.31,9581821,PYPL
2017-10-17,67.65,67.67,66.35,66.67,10843963,PYPL
2017-10-18,67.4,67.5,67.0,67.26,8076433,PYPL
2017-10-19,67.3,67.45,66.16,67.25,14546383,PYPL
2017-10-20,71.33,71.73,69.69,70.97,34282802,PYPL
2017-10-23,71.02,71.33,69.55,69.8,12232484,PYPL
2017-10-24,69.73,70.565,69.67,70.21,12280444,PYPL
2017-10-25,69.94,71.42,69.85,71.02,12755811,PYPL
2017-10-26,71.46,72.07,71.04,71.34,8015095,PYPL
2017-10-27,71.72,71.79,70.58,71.06,9256556,PYPL
2017-10-30,71.45,71.54,70.53,71.15,7215987,PYPL
2017-10-31,71.34,72.74,71.11,72.56,7555330,PYPL
2017-11-01,72.78,72.99,71.69,72.38,6655600,PYPL
2017-11-02,72.46,72.7755,72.01,72.25,4535638,PYPL
2017-11-03,72.37,73.41,71.94,73.39,6726393,PYPL
2017-11-06,73.72,74.76,73.42,74.74,10156293,PYPL
2017-11-07,75.17,75.45,74.19,74.41,7026585,PYPL
2017-11-08,74.0,75.0,73.31,74.77,7593063,PYPL
2017-11-09,74.02,74.2,72.41,74.1,8568153,PYPL
2017-11-10,73.77,74.14,73.56,73.99,5714571,PYPL
2017-11-13,73.61,74.29,73.34,74.03,6187837,PYPL
2017-11-14,74.1,74.82,73.62,74.49,6281490,PYPL
2017-11-15,74.3,74.4,73.1853,73.43,6232485,PYPL
2017-11-16,75.5,77.94,75.28,77.7,12856516,PYPL
2017-11-17,78.01,78.01,75.8,76.38,11886686,PYPL
2017-11-20,76.6,77.32,75.88,76.01,6841836,PYPL
2017-11-21,77.09,78.43,76.85,77.77,10603105,PYPL
2017-11-22,77.9,77.99,76.62,77.57,8073499,PYPL
2017-11-24,77.81,78.9,77.7,78.57,4306578,PYPL
2017-11-27,78.63,79.385,77.71,77.84,6780920,PYPL
2017-11-28,77.95,78.23,77.2435,77.79,8741506,PYPL
2017-11-29,77.95,77.98,71.67,73.25,25202112,PYPL
2017-11-30,73.77,75.87,73.54,75.73,15962025,PYPL
2017-12-01,75.22,76.44,74.26,75.3,13387754,PYPL
2017-12-04,75.59,75.7439,68.61,70.97,26283639,PYPL
2017-12-05,69.81,72.75,69.61,71.2,16634001,PYPL
2017-12-06,70.89,73.2,70.83,73.14,9331407,PYPL
2017-12-07,73.25,74.069,73.25,73.69,7937722,PYPL
2017-12-08,74.71,74.71,72.6,72.91,8350428,PYPL
2017-12-11,72.96,73.68,72.56,73.29,6421869,PYPL
2017-12-12,73.45,74.31,73.0,73.62,6573512,PYPL
2017-12-13,74.08,75.42,73.77,74.09,7196416,PYPL
2017-12-14,74.5,75.53,74.2,74.26,7519576,PYPL
2017-12-15,74.82,75.87,73.51,75.65,12543854,PYPL
2017-12-18,76.3,76.35,75.2,75.32,8361091,PYPL
2017-12-19,75.39,75.39,73.91,74.5,7753123,PYPL
2017-12-20,74.64,74.9,73.76,74.0,6121321,PYPL
2017-12-21,74.19,74.47,73.8,74.02,4763864,PYPL
2017-12-22,73.8,74.04,72.9,73.89,3894977,PYPL
2017-12-26,73.29,74.34,72.63,74.27,4919144,PYPL
2017-12-27,74.25,74.93,74.0,74.59,4461486,PYPL
2017-12-28,74.96,75.0,73.86,74.17,3810176,PYPL
2017-12-29,73.92,74.53,73.58,73.62,4496563,PYPL
2018-01-02,74.235,74.5,73.43,73.84,7296534,PYPL
2018-01-03,74.3,76.8499,74.05,76.75,9945418,PYPL
2018-01-04,77.33,77.9287,76.2599,76.73,8650007,PYPL
2018-01-05,77.11,78.93,77.01,78.7,11822129,PYPL
2018-01-08,78.7,79.18,77.773,79.05,7963556,PYPL
2018-01-09,80.1,80.39,78.52,79.19,9620434,PYPL
2018-01-10,78.5,79.485,77.7,79.37,6248619,PYPL
2018-01-11,79.45,79.87,78.91,79.75,6267464,PYPL
2018-01-12,80.0,80.77,79.66,80.54,6891095,PYPL
2018-01-16,80.95,81.8,79.94,80.42,9596634,PYPL
2018-01-17,80.4,82.61,79.96,82.47,7146923,PYPL
2018-01-18,82.43,83.44,81.61,82.94,7395055,PYPL
2018-01-19,83.23,84.19,83.1283,83.84,8783546,PYPL
2018-01-22,84.0,84.21,83.22,83.98,7560451,PYPL
2018-01-23,84.12,84.55,83.45,84.21,9736409,PYPL
2018-01-24,84.52,85.29,82.71,83.71,8735746,PYPL
2018-01-25,84.0,85.27,83.71,84.34,7268277,PYPL
2018-01-26,84.46,85.49,84.04,85.45,7840318,PYPL
2018-01-29,85.2,85.35,83.62,84.31,8198945,PYPL
2018-01-30,83.0,84.17,82.0,83.78,7864528,PYPL
2018-01-31,84.18,86.32,84.16,85.32,15221427,PYPL
2018-02-01,79.95,80.95,76.7,78.4,44271646,PYPL
2018-02-02,78.1,79.62,76.28,76.57,21979787,PYPL
2018-02-05,75.95,78.98,74.68,74.705,18810638,PYPL
2018-02-06,72.63,76.515,72.25,75.68,19739626,PYPL
2018-02-07,75.35,77.58,74.94,75.59,11988019,PYPL
2013-02-08,66.9,67.45,66.32,66.95,7396230,QCOM
2013-02-11,67.0,67.31,66.75,67.18,6653728,QCOM
2013-02-12,66.36,66.42,65.53,65.885,16455620,QCOM
2013-02-13,66.2,66.24,65.2,65.45,8951439,QCOM
2013-02-14,65.12,65.7,65.03,65.53,13771092,QCOM
2013-02-15,65.71,66.25,65.111,65.43,11356503,QCOM
2013-02-19,65.75,65.88,65.31,65.67,7488429,QCOM
2013-02-20,66.01,66.06,64.49,65.27,12388069,QCOM
2013-02-21,65.2,65.43,64.32,64.82,11749423,QCOM
2013-02-22,65.21,65.77,64.67,64.94,7069964,QCOM
2013-02-25,65.39,67.45,64.8,64.8,13078268,QCOM
2013-02-26,64.97,65.54,64.97,65.27,10025537,QCOM
2013-02-27,65.24,66.15,65.0,65.64,8976877,QCOM
2013-02-28,65.82,66.22,65.61,65.64,9596074,QCOM
2013-03-01,65.34,66.65,65.16,66.3,11186743,QCOM
2013-03-04,66.05,66.65,65.86,66.63,7969894,QCOM
2013-03-05,67.52,68.5,67.51,67.97,16204999,QCOM
2013-03-06,67.48,67.52,66.22,66.67,16965900,QCOM
2013-03-07,66.97,67.1,66.4,66.79,9305367,QCOM
2013-03-08,67.33,67.92,66.5,66.65,8590004,QCOM
2013-03-11,66.73,66.93,66.31,66.7,6559761,QCOM
2013-03-12,66.71,67.09,66.37,67.04,9115283,QCOM
2013-03-13,67.01,67.5,66.6599,66.755,9620529,QCOM
2013-03-14,67.0,67.06,66.36,66.57,9262138,QCOM
2013-03-15,66.42,66.58,64.74,64.975,26181020,QCOM
2013-03-18,64.41,64.8,63.4,64.56,14183517,QCOM
2013-03-19,64.69,65.0,63.91,64.72,10231788,QCOM
2013-03-20,65.41,66.1,64.74,65.74,12407887,QCOM
2013-03-21,65.7,66.12,65.06,65.35,9215012,QCOM
2013-03-22,65.69,66.05,65.6,65.92,8231505,QCOM
2013-03-25,66.19,66.19,65.28,65.67,9045777,QCOM
2013-03-26,65.99,66.69,65.87,66.62,9802334,QCOM
2013-03-27,66.17,66.74,65.76,66.68,6659749,QCOM
2013-03-28,66.64,67.0,66.53,66.94,7899189,QCOM
2013-04-01,66.7,66.84,65.605,66.0,8705918,QCOM
2013-04-02,66.5,66.71,65.9,66.255,9207996,QCOM
2013-04-03,66.5,66.65,65.94,65.97,10653935,QCOM
2013-04-04,65.98,66.3,65.34,65.81,7932519,QCOM
2013-04-05,64.67,65.25,64.55,65.16,10245001,QCOM
2013-04-08,65.14,65.86,65.09,65.86,5605757,QCOM
2013-04-09,66.0,66.201,65.32,65.96,12057765,QCOM
2013-04-10,66.28,67.655,66.19,67.285,11095083,QCOM
2013-04-11,67.24,67.6,66.62,67.03,11180781,QCOM
2013-04-12,67.0229,67.07,66.09,66.68,10766083,QCOM
2013-04-15,66.23,66.67,65.43,65.49,9736540,QCOM
2013-04-16,65.78,66.18,65.38,65.81,10072915,QCOM
2013-04-17,65.08,65.18,64.01,64.23,14208291,QCOM
2013-04-18,64.99,65.59,63.25,63.64,15041221,QCOM
2013-04-19,63.62,64.12,63.03,63.93,12205059,QCOM
2013-04-22,64.09,64.59,63.58,64.58,11160122,QCOM
2013-04-23,64.95,65.49,64.61,65.35,9919058,QCOM
2013-04-24,66.0,66.56,65.81,66.0,17677263,QCOM
2013-04-25,62.81,63.05,61.79,62.44,56905940,QCOM
2013-04-26,62.51,62.68,61.47,61.52,28621118,QCOM
2013-04-29,61.8,62.11,61.52,61.61,22797391,QCOM
2013-04-30,61.6,62.12,61.25,61.6,21041722,QCOM
2013-05-01,61.43,62.07,61.43,61.92,14880048,QCOM
2013-05-02,62.14,63.01,61.93,62.89,15142566,QCOM
2013-05-03,63.52,63.85,63.31,63.77,10548705,QCOM
2013-05-06,63.82,64.32,63.74,63.86,10558017,QCOM
2013-05-07,63.81,64.22,63.53,63.97,9706623,QCOM
2013-05-08,63.9001,64.5,63.9001,64.12,11134396,QCOM
2013-05-09,64.21,64.5,63.93,64.11,9502100,QCOM
2013-05-10,64.01,64.64,64.01,64.64,9430302,QCOM
2013-05-13,64.34,65.07,64.18,64.815,9940620,QCOM
2013-05-14,65.01,65.32,64.74,65.32,8985301,QCOM
2013-05-15,65.33,65.6,65.041,65.54,10591178,QCOM
2013-05-16,65.43,66.2,65.36,65.64,11532065,QCOM
2013-05-17,66.22,66.67,65.57,66.61,11528393,QCOM
2013-05-20,66.2999,66.6,66.01,66.1,10222459,QCOM
2013-05-21,65.68,66.21,65.6,65.76,11228396,QCOM
2013-05-22,65.63,66.15,64.88,65.23,13390358,QCOM
2013-05-23,64.59,64.93,63.63,63.91,19154186,QCOM
2013-05-24,63.7,64.35,63.51,64.26,10522334,QCOM
2013-05-28,64.64,64.88,64.02,64.07,10912830,QCOM
2013-05-29,63.78,64.3,63.5,64.11,13122291,QCOM
2013-05-30,64.13,64.76,64.03,64.18,10866744,QCOM
2013-05-31,63.9,64.577,63.48,63.48,12412954,QCOM
2013-06-03,63.37,63.67,62.69,63.23,13371050,QCOM
2013-06-04,63.43,64.045,63.2,63.71,14394751,QCOM
2013-06-05,63.65,63.65,62.68,63.15,10344805,QCOM
2013-06-06,63.34,63.82,62.53,62.97,10775844,QCOM
2013-06-07,62.9,63.1105,61.415,62.1,29483620,QCOM
2013-06-10,62.11,62.2,61.67,62.03,11082971,QCOM
2013-06-11,61.47,62.05,61.15,61.66,11794094,QCOM
2013-06-12,61.966,61.97,61.01,61.11,14631493,QCOM
2013-06-13,61.22,62.1192,60.75,61.96,11578384,QCOM
2013-06-14,61.79,61.93,61.34,61.38,9871526,QCOM
2013-06-17,61.61,62.35,61.49,62.07,13527804,QCOM
2013-06-18,62.29,62.73,62.01,62.38,11624055,QCOM
2013-06-19,62.63,62.8,61.83,61.91,11231829,QCOM
2013-06-20,61.4,61.855,60.67,60.92,14300250,QCOM
2013-06-21,60.93,61.05,60.215,60.67,25052714,QCOM
2013-06-24,60.0,60.21,59.46,59.885,17769693,QCOM
2013-06-25,60.42,62.38,60.37,61.81,21204895,QCOM
2013-06-26,62.56,62.92,61.17,61.27,22000650,QCOM
2013-06-27,61.63,61.77,60.27,61.08,14248955,QCOM
2013-06-28,60.64,61.63,60.55,61.09,13533083,QCOM
2013-07-01,61.495,61.61,60.9,60.96,7457378,QCOM
2013-07-02,60.74,61.235,60.635,60.92,7922130,QCOM
2013-07-03,60.74,61.34,60.66,60.91,4380098,QCOM
2013-07-05,60.75,60.96,60.27,60.95,11157904,QCOM
2013-07-08,60.75,60.94,59.83,59.99,17680814,QCOM
2013-07-09,60.15,60.34,59.02,59.39,24847868,QCOM
2013-07-10,59.23,60.65,59.2,60.44,18836779,QCOM
2013-07-11,61.15,61.37,60.81,61.3,13293643,QCOM
2013-07-12,61.35,62.02,61.29,62.02,11053219,QCOM
2013-07-15,61.39,61.66,60.85,61.28,14772081,QCOM
2013-07-16,61.49,61.88,61.2,61.85,13333353,QCOM
2013-07-17,62.05,62.66,61.56,62.65,12761281,QCOM
2013-07-18,61.94,62.02,60.82,61.115,23680230,QCOM
2013-07-19,61.22,61.57,61.09,61.46,14492219,QCOM
2013-07-22,61.68,62.21,61.495,62.21,12712803,QCOM
2013-07-23,62.27,62.75,62.21,62.3,9012043,QCOM
2013-07-24,62.89,62.96,61.19,61.39,20103649,QCOM
2013-07-25,63.49,64.45,62.89,63.42,24796624,QCOM
2013-07-26,62.92,64.8,62.83,64.61,18064316,QCOM
2013-07-29,64.47,64.9,64.17,64.24,9305296,QCOM
2013-07-30,64.72,65.19,64.39,64.51,11528947,QCOM
2013-07-31,64.6,64.95,64.4,64.562,12417452,QCOM
2013-08-01,64.78,65.48,64.31,65.27,11595566,QCOM
2013-08-02,64.89,66.76,64.89,66.75,19288899,QCOM
2013-08-05,65.41,66.39,65.335,66.25,13249834,QCOM
2013-08-06,66.18,66.3,65.53,65.59,7952421,QCOM
2013-08-07,65.27,65.8401,65.0,65.21,9493341,QCOM
2013-08-08,65.59,66.6428,65.36,66.35,12876439,QCOM
2013-08-09,66.34,66.55,66.04,66.27,7891392,QCOM
2013-08-12,65.89,66.617,65.8,66.46,7244748,QCOM
2013-08-13,66.73,67.45,66.53,67.25,12588762,QCOM
2013-08-14,67.08,67.22,66.625,66.96,9323260,QCOM
2013-08-15,66.35,66.95,66.2,66.95,11463048,QCOM
2013-08-16,66.69,67.42,66.69,66.9,13888869,QCOM
2013-08-19,66.88,67.4,66.29,66.33,9063621,QCOM
2013-08-20,66.53,67.135,66.31,66.71,9066733,QCOM
2013-08-21,66.31,67.0,66.19,66.57,8471513,QCOM
2013-08-22,66.69,67.17,66.64,67.13,6693781,QCOM
2013-08-23,67.01,67.34,66.6,67.15,8374890,QCOM
2013-08-26,67.03,67.24,66.795,66.95,10388583,QCOM
2013-08-27,66.31,66.65,65.91,66.021,9058477,QCOM
2013-08-28,66.07,66.84,65.99,66.56,8512124,QCOM
2013-08-29,66.57,67.14,66.4,66.71,6551694,QCOM
2013-08-30,66.63,66.66,65.74,66.28,8441297,QCOM
2013-09-03,66.92,67.74,66.52,66.75,11906598,QCOM
2013-09-04,66.82,67.51,66.8,67.28,7898257,QCOM
2013-09-05,67.33,67.96,67.24,67.83,8074594,QCOM
2013-09-06,67.98,68.45,67.37,68.02,10267227,QCOM
2013-09-09,68.0,69.37,68.0,69.299,13633396,QCOM
2013-09-10,69.39,70.37,69.39,70.09,14533125,QCOM
2013-09-11,68.29,68.6,67.49,68.09,21087254,QCOM
2013-09-12,68.73,69.72,68.5,68.81,17294085,QCOM
2013-09-13,69.21,69.24,68.36,68.58,11713798,QCOM
2013-09-16,69.02,69.05,67.97,68.09,12197530,QCOM
2013-09-17,68.36,69.46,68.15,69.42,13800279,QCOM
2013-09-18,69.47,69.87,68.91,69.64,11062904,QCOM
2013-09-19,69.71,70.04,69.42,69.46,12253530,QCOM
2013-09-20,69.52,69.89,69.0,69.06,18267938,QCOM
2013-09-23,70.0,70.235,68.88,68.98,13520856,QCOM
2013-09-24,68.72,68.91,68.14,68.51,7971298,QCOM
2013-09-25,68.44,69.07,68.26,68.75,7037207,QCOM
2013-09-26,69.08,69.35,68.7,68.87,4987096,QCOM
2013-09-27,68.19,68.28,67.08,67.38,10850296,QCOM
2013-09-30,66.94,67.59,66.55,67.32,8557521,QCOM
2013-10-01,67.4,67.88,67.17,67.49,6876679,QCOM
2013-10-02,67.03,67.74,66.951,67.68,6106587,QCOM
2013-10-03,67.72,67.72,66.7,67.11,6164238,QCOM
2013-10-04,67.25,68.19,67.13,68.02,7852381,QCOM
2013-10-07,66.39,67.65,66.3,67.19,11817285,QCOM
2013-10-08,67.18,67.23,66.26,66.35,8108945,QCOM
2013-10-09,66.55,66.58,65.47,65.71,11099561,QCOM
2013-10-10,66.22,66.97,66.0,66.84,7416752,QCOM
2013-10-11,66.96,67.6,66.59,67.55,7119400,QCOM
2013-10-14,67.11,67.94,66.92,67.75,5548157,QCOM
2013-10-15,68.0,68.7,67.8,68.17,7729031,QCOM
2013-10-16,68.5,69.1,68.39,68.87,8290336,QCOM
2013-10-17,68.29,68.76,67.8485,68.7,7438329,QCOM
2013-10-18,68.47,68.975,68.22,68.402,8244742,QCOM
2013-10-21,68.51,68.95,68.36,68.77,5637324,QCOM
2013-10-22,68.85,69.25,68.79,68.92,8093827,QCOM
2013-10-23,68.26,68.5,66.92,67.04,13641842,QCOM
2013-10-24,67.46,67.51,66.815,66.94,7021822,QCOM
2013-10-25,67.2,68.27,67.0,68.27,10251689,QCOM
2013-10-28,68.39,68.62,67.96,68.54,7655100,QCOM
2013-10-29,68.73,69.39,68.6,68.93,8219932,QCOM
2013-10-30,68.99,69.35,68.83,69.04,7184780,QCOM
2013-10-31,69.19,69.98,68.76,69.49,11205114,QCOM
2013-11-01,69.53,70.0,69.322,69.9,10847215,QCOM
2013-11-04,70.14,70.19,69.25,69.57,9294454,QCOM
2013-11-05,69.25,69.55,68.86,69.005,8605109,QCOM
2013-11-06,69.43,69.81,68.67,69.74,13386416,QCOM
2013-11-07,66.83,67.75,66.25,67.09,33831405,QCOM
2013-11-08,67.42,68.04,67.06,67.45,14752508,QCOM
2013-11-11,67.3,67.92,67.1782,67.62,10570303,QCOM
2013-11-12,67.54,68.57,67.54,68.51,9940673,QCOM
2013-11-13,68.99,70.03,68.55,70.03,13680116,QCOM
2013-11-14,69.98,71.48,69.85,71.22,14855556,QCOM
2013-11-15,71.34,72.18,71.1,72.17,14221716,QCOM
2013-11-18,72.28,72.3,71.715,71.94,10955777,QCOM
2013-11-19,72.18,72.43,71.73,71.84,10544792,QCOM
2013-11-20,71.95,72.4,70.91,71.03,15106095,QCOM
2013-11-21,70.4,71.81,70.4,71.71,13598689,QCOM
2013-11-22,71.91,73.09,71.87,72.96,12561176,QCOM
2013-11-25,71.09,72.53,70.96,72.49,16549338,QCOM
2013-11-26,72.69,73.65,72.59,73.65,16427085,QCOM
2013-11-27,73.24,73.585,72.81,73.56,7915422,QCOM
2013-11-29,73.52,73.89,73.26,73.58,6060038,QCOM
2013-12-02,73.53,73.87,73.235,73.44,8851826,QCOM
2013-12-03,73.19,73.46,72.93,73.31,7946651,QCOM
2013-12-04,73.02,73.5,72.85,73.18,6515188,QCOM
2013-12-05,73.01,73.43,72.9,73.23,7728769,QCOM
2013-12-06,73.6,73.97,73.1,73.76,6884350,QCOM
2013-12-09,73.88,74.19,72.94,73.37,8881846,QCOM
2013-12-10,73.3,73.84,73.09,73.38,10724632,QCOM
2013-12-11,74.0,74.11,72.96,73.01,10018004,QCOM
2013-12-12,73.0,73.42,72.49,72.73,7509590,QCOM
2013-12-13,73.45,73.46,72.53,72.58,8723615,QCOM
2013-12-16,73.22,73.255,72.5,72.79,9029430,QCOM
2013-12-17,72.66,72.98,72.26,72.92,8620426,QCOM
2013-12-18,72.7,73.21,71.68,73.18,9385680,QCOM
2013-12-19,73.15,73.3,72.13,72.43,8788150,QCOM
2013-12-20,72.41,73.0355,72.243,72.91,21663545,QCOM
2013-12-23,73.52,73.56,72.52,72.84,9168062,QCOM
2013-12-24,72.67,73.2499,72.64,73.04,2597544,QCOM
2013-12-26,73.05,73.68,73.05,73.48,4609188,QCOM
2013-12-27,73.75,74.017,73.655,73.8,5042539,QCOM
2013-12-30,73.66,73.9,73.5,73.57,5389883,QCOM
2013-12-31,73.76,74.32,73.64,74.25,5725204,QCOM
2014-01-02,73.61,73.77,73.255,73.32,10110167,QCOM
2014-01-03,73.33,73.48,72.44,72.89,7970403,QCOM
2014-01-06,73.08,73.2,72.55,72.7,7696670,QCOM
2014-01-07,72.8,73.31,72.6,73.24,5902741,QCOM
2014-01-08,73.15,73.68,72.68,73.68,8997301,QCOM
2014-01-09,74.0371,74.1,73.68,73.91,9276238,QCOM
2014-01-10,74.11,74.5,73.17,73.87,8877926,QCOM
2014-01-13,73.78,74.27,72.83,73.22,8576302,QCOM
2014-01-14,72.37,73.7,72.37,73.39,9924640,QCOM
2014-01-15,73.47,74.69,73.4,74.51,10002212,QCOM
2014-01-16,74.47,74.88,74.01,74.72,10270124,QCOM
2014-01-17,74.7,74.98,74.43,74.73,12355954,QCOM
2014-01-21,75.0,75.57,74.86,75.46,8806816,QCOM
2014-01-22,75.5,75.86,75.12,75.78,7270174,QCOM
2014-01-23,75.49,75.9,75.16,75.87,8084877,QCOM
2014-01-24,75.29,75.44,74.06,74.08,12014630,QCOM
2014-01-27,74.01,74.36,72.74,73.2,12669803,QCOM
2014-01-28,72.0,73.14,71.75,71.99,18191271,QCOM
2014-01-29,71.4,72.08,70.98,71.12,16638871,QCOM
2014-01-30,72.65,73.395,71.97,73.26,17743735,QCOM
2014-01-31,72.68,74.49,72.62,74.22,15421279,QCOM
2014-02-03,73.67,73.95,72.93,73.32,15940060,QCOM
2014-02-04,73.4,73.45,72.275,72.51,11708002,QCOM
2014-02-05,72.1,72.66,72.03,72.37,10488791,QCOM
2014-02-06,72.74,73.33,72.324,73.24,8178699,QCOM
2014-02-07,73.4,74.47,73.2,74.41,9005085,QCOM
2014-02-10,74.2,74.73,73.8902,74.69,7599653,QCOM
2014-02-11,74.81,75.73,74.53,75.62,8948317,QCOM
2014-02-12,75.66,76.65,75.66,76.42,11498577,QCOM
2014-02-13,76.0,76.75,76.0,76.44,9047172,QCOM
2014-02-14,76.01,76.42,75.82,76.28,8342325,QCOM
2014-02-18,76.25,76.25,75.53,75.6,8855041,QCOM
2014-02-19,75.37,75.985,75.11,75.77,8535909,QCOM
2014-02-20,75.96,76.2,75.68,75.95,7194165,QCOM
2014-02-21,76.18,76.545,75.57,75.61,8740159,QCOM
2014-02-24,75.97,75.99,75.3923,75.43,9191882,QCOM
2014-02-25,75.62,75.88,74.74,74.91,6999268,QCOM
2014-02-26,75.15,75.5,74.9,75.05,5551595,QCOM
2014-02-27,74.89,75.26,74.5,75.19,9465155,QCOM
2014-02-28,75.41,75.43,74.85,75.29,9451958,QCOM
2014-03-03,74.62,74.64,73.04,73.63,11401355,QCOM
2014-03-04,75.5,76.79,75.35,76.11,13528165,QCOM
2014-03-05,76.44,76.96,75.79,76.67,6786176,QCOM
2014-03-06,77.0,77.18,76.5411,77.0,7757672,QCOM
2014-03-07,77.1,77.2,76.44,76.79,7284997,QCOM
2014-03-10,76.79,77.07,76.55,77.07,7704915,QCOM
2014-03-11,77.09,77.2,76.58,76.71,8272877,QCOM
2014-03-12,76.59,77.14,76.31,76.97,6897278,QCOM
2014-03-13,77.0,77.12,75.385,75.63,8956118,QCOM
2014-03-14,75.23,75.91,74.5,74.74,10513381,QCOM
2014-03-17,75.72,77.31,75.53,77.02,13851487,QCOM
2014-03-18,77.19,77.75,76.9,77.45,7932128,QCOM
2014-03-19,77.22,77.57,76.415,76.805,7808222,QCOM
2014-03-20,76.78,78.37,76.7,78.1,10264175,QCOM
2014-03-21,79.03,79.03,77.51,78.19,27476101,QCOM
2014-03-24,78.44,78.7,77.31,77.74,11314015,QCOM
2014-03-25,78.13,78.76,77.99,78.56,8131874,QCOM
2014-03-26,78.82,79.62,78.31,78.31,14203416,QCOM
2014-03-27,78.42,79.72,78.31,79.05,10373216,QCOM
2014-03-28,79.5,79.5,78.1,79.28,8550917,QCOM
2014-03-31,79.49,79.61,78.81,78.86,7769891,QCOM
2014-04-01,79.42,80.16,78.99,80.1,10589571,QCOM
2014-04-02,79.98,80.26,79.75,80.14,7410438,QCOM
2014-04-03,80.21,81.3,80.21,80.55,8724235,QCOM
2014-04-04,81.09,81.358,78.46,78.53,11250736,QCOM
2014-04-07,78.0,79.26,77.6,78.08,10082600,QCOM
2014-04-08,77.71,78.94,77.48,78.89,9079082,QCOM
2014-04-09,79.26,79.94,78.85,79.93,8476204,QCOM
2014-04-10,80.1,80.3,77.85,78.07,10322035,QCOM
2014-04-11,77.53,78.9167,77.53,78.01,9288880,QCOM
2014-04-14,78.7,79.2,78.03,79.14,8170520,QCOM
2014-04-15,78.99,79.935,78.5,79.49,8785784,QCOM
2014-04-16,79.99,80.28,79.42,80.18,7287075,QCOM
2014-04-17,80.14,81.34,80.04,81.32,10566174,QCOM
2014-04-21,81.19,81.66,80.56,80.93,5963900,QCOM
2014-04-22,81.17,81.34,80.58,80.61,8098875,QCOM
2014-04-23,81.0,81.0,80.16,80.71,13593949,QCOM
2014-04-24,77.5,78.62,76.77,77.87,22779739,QCOM
2014-04-25,77.59,77.88,77.3304,77.61,10509753,QCOM
2014-04-28,78.0,78.6,77.37,78.05,12603409,QCOM
2014-04-29,78.64,79.01,78.23,78.52,8034133,QCOM
2014-04-30,78.56,78.86,78.14,78.71,9451504,QCOM
2014-05-01,78.53,79.49,78.53,78.99,7018325,QCOM
2014-05-02,79.3,79.3,78.5,78.99,6063059,QCOM
2014-05-05,78.76,79.92,78.51,79.56,7525710,QCOM
2014-05-06,79.23,79.63,78.75,79.31,8169473,QCOM
2014-05-07,79.72,79.93,78.4301,79.325,8794815,QCOM
2014-05-08,79.34,80.09,78.96,79.5,7434918,QCOM
2014-05-09,79.94,79.94,78.58,79.5,5966282,QCOM
2014-05-12,79.72,80.12,79.62,79.97,6632085,QCOM
2014-05-13,79.92,80.39,79.78,80.37,5854270,QCOM
2014-05-14,79.83,80.99,79.83,80.41,8228154,QCOM
2014-05-15,80.34,80.81,79.18,79.78,10429947,QCOM
2014-05-16,79.7,79.77,78.76,79.42,8376840,QCOM
2014-05-19,79.22,79.99,79.2,79.81,5427327,QCOM
2014-05-20,79.95,80.35,79.52,79.86,8433958,QCOM
2014-05-21,79.17,79.98,79.12,79.67,7671461,QCOM
2014-05-22,79.48,79.92,79.43,79.56,6303841,QCOM
2014-05-23,79.98,79.99,79.49,79.88,4586457,QCOM
2014-05-27,79.93,80.5,79.9,80.46,8079521,QCOM
2014-05-28,80.2,80.74,80.16,80.22,7659096,QCOM
2014-05-29,80.58,80.58,79.88,80.19,9703951,QCOM
2014-05-30,80.33,80.53,79.92,80.45,7336494,QCOM
2014-06-02,80.66,80.79,80.04,80.48,7244166,QCOM
2014-06-03,80.18,80.68,79.96,80.4,7554510,QCOM
2014-06-04,80.32,80.3897,79.7,79.92,6666444,QCOM
2014-06-05,79.83,79.93,79.15,79.66,9176174,QCOM
2014-06-06,80.2,80.5,79.8,80.38,6388260,QCOM
2014-06-09,80.28,80.47,79.7,79.95,5181826,QCOM
2014-06-10,79.96,79.96,79.14,79.18,8582932,QCOM
2014-06-11,79.0,79.5,78.44,79.21,7404599,QCOM
2014-06-12,79.13,79.76,78.81,79.34,7525145,QCOM
2014-06-13,79.46,79.82,78.93,79.11,7440201,QCOM
2014-06-16,78.83,79.39,78.45,78.65,10423671,QCOM
2014-06-17,78.43,79.42,78.4,79.16,6845605,QCOM
2014-06-18,79.68,79.68,78.63,79.19,7340158,QCOM
2014-06-19,79.3,79.8,79.19,79.75,6787247,QCOM
2014-06-20,79.98,79.985,79.44,79.86,11878172,QCOM
2014-06-23,79.63,79.99,79.32,79.43,6145665,QCOM
2014-06-24,79.31,79.87,78.68,78.78,10659275,QCOM
2014-06-25,78.5,78.55,77.91,78.05,10702118,QCOM
2014-06-26,78.4,79.13,78.08,78.77,7556174,QCOM
2014-06-27,78.57,79.04,78.18,78.99,7732943,QCOM
2014-06-30,79.15,79.39,78.65,79.2,6567334,QCOM
2014-07-01,79.35,79.82,78.93,79.73,5872328,QCOM
2014-07-02,79.81,80.43,79.7,80.17,5449256,QCOM
2014-07-03,80.5,81.279,80.09,80.99,5735679,QCOM
2014-07-07,80.67,80.95,80.21,80.82,5874813,QCOM
2014-07-08,80.63,80.855,80.42,80.65,7791236,QCOM
2014-07-09,81.11,81.11,80.375,80.77,5071215,QCOM
2014-07-10,79.93,80.68,79.8,80.43,5090184,QCOM
2014-07-11,79.9,80.2,79.15,79.6,8629530,QCOM
2014-07-14,79.44,79.78,79.38,79.52,7609813,QCOM
2014-07-15,79.39,79.91,79.15,79.44,5983960,QCOM
2014-07-16,79.72,79.94,79.58,79.62,6266875,QCOM
2014-07-17,79.11,79.21,77.88,78.11,12578379,QCOM
2014-07-18,78.55,79.43,78.25,79.39,8382031,QCOM
2014-07-21,79.41,79.97,79.11,79.67,7654304,QCOM
2014-07-22,80.09,81.87,79.99,81.53,10754906,QCOM
2014-07-23,81.89,81.97,81.42,81.6,10326323,QCOM
2014-07-24,77.6,77.63,75.66,76.172,37728502,QCOM
2014-07-25,76.0,76.58,75.82,76.1,13574822,QCOM
2014-07-28,76.1,76.25,75.53,75.83,10939012,QCOM
2014-07-29,75.65,75.95,75.26,75.31,11325744,QCOM
2014-07-30,75.68,76.23,75.15,76.04,10726869,QCOM
2014-07-31,75.39,75.6,73.65,73.72,15258027,QCOM
2014-08-01,73.67,73.845,71.82,72.55,15203796,QCOM
2014-08-04,72.87,73.47,72.83,73.26,13114231,QCOM
2014-08-05,73.2,73.35,72.56,72.75,10306512,QCOM
2014-08-06,72.42,73.15,72.16,72.89,7324483,QCOM
2014-08-07,73.28,73.35,72.34,72.49,9404704,QCOM
2014-08-08,72.72,73.96,72.5,73.88,9149546,QCOM
2014-08-11,74.2,74.98,73.92,74.73,8818539,QCOM
2014-08-12,74.86,74.93,73.9,74.14,7790023,QCOM
2014-08-13,74.58,74.65,74.04,74.5,7047772,QCOM
2014-08-14,74.76,74.99,74.6,74.76,6482178,QCOM
2014-08-15,75.13,75.13,73.985,74.41,9794430,QCOM
2014-08-18,74.83,75.1,74.615,75.03,5180183,QCOM
2014-08-19,75.05,75.22,74.91,75.13,7903264,QCOM
2014-08-20,74.55,76.64,74.55,76.439,12130041,QCOM
2014-08-21,76.61,77.31,76.45,76.77,8646467,QCOM
2014-08-22,76.71,77.22,76.71,76.82,5082445,QCOM
2014-08-25,77.17,77.3,76.3353,76.59,4753783,QCOM
2014-08-26,76.82,77.1,76.2601,77.01,6753991,QCOM
2014-08-27,77.15,77.19,76.49,76.97,7846198,QCOM
2014-08-28,76.69,76.9,76.31,76.34,5245935,QCOM
2014-08-29,76.6,76.6,75.76,76.1,6483745,QCOM
2014-09-02,75.92,76.08,74.75,75.06,9827098,QCOM
2014-09-03,75.47,75.72,74.82,74.89,9791199,QCOM
2014-09-04,75.22,75.55,74.62,75.11,8412098,QCOM
2014-09-05,75.0,75.85,74.89,75.81,8472331,QCOM
2014-09-08,75.49,76.2425,75.49,75.9,6286503,QCOM
2014-09-09,75.9,76.11,75.51,75.84,6271812,QCOM
2014-09-10,75.8,76.25,75.76,75.93,6523427,QCOM
2014-09-11,75.58,76.12,75.2,76.11,6898685,QCOM
2014-09-12,75.8,75.855,75.21,75.33,8309363,QCOM
2014-09-15,75.5,75.58,74.99,75.08,6637492,QCOM
2014-09-16,75.08,75.965,74.9,75.71,7520330,QCOM
2014-09-17,75.66,76.17,75.2802,75.83,7222213,QCOM
2014-09-18,75.91,76.45,75.83,76.44,7275157,QCOM
2014-09-19,77.0,77.0,75.39,75.53,15395999,QCOM
2014-09-22,75.49,76.34,75.28,76.29,10448474,QCOM
2014-09-23,76.23,76.57,75.81,75.83,8788928,QCOM
2014-09-24,75.65,76.24,75.42,76.24,6097754,QCOM
2014-09-25,76.03,76.17,74.72,74.81,7461618,QCOM
2014-09-26,74.59,75.13,74.17,75.06,6816465,QCOM
2014-09-29,74.63,75.08,74.16,74.82,6630859,QCOM
2014-09-30,74.715,75.09,74.11,74.77,8894836,QCOM
2014-10-01,74.64,74.81,73.84,73.88,9098998,QCOM
2014-10-02,74.14,74.14,73.16,73.655,7489287,QCOM
2014-10-03,73.88,75.2,73.87,74.86,7978379,QCOM
2014-10-06,75.0,75.34,74.31,74.725,6217326,QCOM
2014-10-07,74.23,74.43,73.48,73.51,8241983,QCOM
2014-10-08,73.44,75.44,73.22,75.19,9861322,QCOM
2014-10-09,75.22,75.3,73.95,74.08,9914616,QCOM
2014-10-10,73.52,73.94,71.2,71.22,17357056,QCOM
2014-10-13,71.18,72.5,70.25,70.71,10749059,QCOM
2014-10-14,71.75,72.7,71.33,71.86,10488350,QCOM
2014-10-15,71.1,72.63,70.265,71.2,14883462,QCOM
2014-10-16,69.84,71.8899,69.36,71.14,11997242,QCOM
2014-10-17,72.05,72.88,71.54,72.43,8469646,QCOM
2014-10-20,72.05,73.3,72.0,73.27,6492346,QCOM
2014-10-21,73.93,75.11,73.83,74.995,8733978,QCOM
2014-10-22,75.01,75.1,74.25,74.3,7127850,QCOM
2014-10-23,75.0,75.4,74.74,75.14,9749962,QCOM
2014-10-24,75.42,76.01,74.91,76.0,6238720,QCOM
2014-10-27,75.86,76.03,75.27,75.84,4766956,QCOM
2014-10-28,76.19,76.62,75.99,76.57,6324426,QCOM
2014-10-29,76.5,77.38,76.31,76.89,5395635,QCOM
2014-10-30,76.65,77.59,76.53,77.37,5314244,QCOM
2014-10-31,78.53,78.53,77.69,78.51,10144491,QCOM
2014-11-03,78.31,78.53,77.96,78.24,8732669,QCOM
2014-11-04,77.49,77.72,76.4035,77.11,15347356,QCOM
2014-11-05,77.46,77.47,76.415,77.2,13811410,QCOM
2014-11-06,71.03,71.07,67.67,70.58,70919663,QCOM
2014-11-07,70.7,70.7,69.13,69.26,24945855,QCOM
2014-11-10,68.91,70.03,68.49,69.36,14453295,QCOM
2014-11-11,69.71,69.85,69.03,69.64,10046738,QCOM
2014-11-12,69.62,70.45,69.285,70.29,9460511,QCOM
2014-11-13,70.21,70.83,70.19,70.65,9833120,QCOM
2014-11-14,71.01,71.21,70.55,70.85,7454829,QCOM
2014-11-17,70.62,70.84,70.185,70.4,7350696,QCOM
2014-11-18,70.24,72.06,70.24,72.01,10991790,QCOM
2014-11-19,71.59,71.84,70.36,70.47,11115533,QCOM
2014-11-20,70.115,70.84,69.6,70.71,12030329,QCOM
2014-11-21,71.1,71.82,70.69,71.47,15146248,QCOM
2014-11-24,71.7,71.9399,71.18,71.695,9413791,QCOM
2014-11-25,71.73,72.28,71.61,72.27,12488593,QCOM
2014-11-26,71.66,72.35,71.6207,72.26,7006488,QCOM
2014-11-28,72.51,73.0,72.07,72.9,5817870,QCOM
2014-12-01,72.46,72.66,71.285,71.79,9474292,QCOM
2014-12-02,71.81,73.49,71.35,73.32,17181845,QCOM
2014-12-03,73.63,74.84,73.44,74.37,13143718,QCOM
2014-12-04,74.24,74.34,72.93,73.34,9436300,QCOM
2014-12-05,73.01,73.9099,73.01,73.37,6588577,QCOM
2014-12-08,73.22,73.51,72.21,72.61,7201681,QCOM
2014-12-09,71.96,73.205,71.86,73.005,7548447,QCOM
2014-12-10,72.82,73.0,71.21,71.5,9059334,QCOM
2014-12-11,71.73,72.77,71.565,71.99,9502633,QCOM
2014-12-12,71.63,71.81,70.58,70.585,8351609,QCOM
2014-12-15,70.85,71.42,69.59,70.37,11016109,QCOM
2014-12-16,70.21,71.78,70.08,70.31,11499426,QCOM
2014-12-17,70.42,72.37,70.14,72.21,11423442,QCOM
2014-12-18,73.28,73.36,72.61,73.36,8864577,QCOM
2014-12-19,73.29,73.73,73.17,73.43,16332011,QCOM
2014-12-22,73.58,74.655,73.45,74.56,9074214,QCOM
2014-12-23,74.61,75.12,74.48,74.6,6405842,QCOM
2014-12-24,74.69,75.15,74.64,74.66,3801420,QCOM
2014-12-26,75.09,75.72,75.0,75.62,4986723,QCOM
2014-12-29,75.0,75.6,74.83,74.985,5959797,QCOM
2014-12-30,74.75,75.37,74.7,75.02,6131748,QCOM
2014-12-31,75.21,75.41,74.31,74.33,7763541,QCOM
2015-01-02,74.51,74.8699,73.75,74.28,6667808,QCOM
2015-01-05,73.71,74.5,73.63,73.93,12042759,QCOM
2015-01-06,73.86,74.61,72.74,72.88,11093997,QCOM
2015-01-07,73.37,74.47,72.96,73.73,10030724,QCOM
2015-01-08,74.3,75.3,74.14,74.505,10937230,QCOM
2015-01-09,74.57,74.87,73.64,74.42,9038892,QCOM
2015-01-12,74.14,74.3799,72.88,73.57,8749315,QCOM
2015-01-13,73.96,75.05,72.55,72.97,12584518,QCOM
2015-01-14,72.46,73.0,71.44,72.22,13203501,QCOM
2015-01-15,72.26,72.59,71.045,71.38,10858404,QCOM
2015-01-16,70.85,71.43,70.12,71.29,12372285,QCOM
2015-01-20,71.75,73.21,71.18,72.48,12036676,QCOM
2015-01-21,70.28,72.61,69.95,71.59,17008909,QCOM
2015-01-22,71.86,72.09,70.84,71.905,10450061,QCOM
2015-01-23,72.01,72.35,71.43,72.175,8142053,QCOM
2015-01-26,72.17,72.9,71.715,72.61,9203712,QCOM
2015-01-27,71.9,72.495,70.945,71.77,11398770,QCOM
2015-01-28,72.5,72.5,70.85,70.99,15722069,QCOM
2015-01-29,65.51,65.69,62.47,63.69,47115329,QCOM
2015-01-30,63.04,64.01,62.39,62.46,26407796,QCOM
2015-02-02,62.49,65.9299,62.26,65.53,21130636,QCOM
2015-02-03,65.78,67.04,65.48,66.96,16354186,QCOM
2015-02-04,66.59,67.71,66.12,66.96,13089575,QCOM
2015-02-05,67.17,67.99,66.79,67.95,10650494,QCOM
2015-02-06,67.81,67.95,66.07,66.35,11779472,QCOM
2015-02-09,68.16,68.96,66.96,67.11,15651094,QCOM
2015-02-10,69.09,70.455,68.83,70.26,36081176,QCOM
2015-02-11,70.57,70.9518,70.0,70.21,13439345,QCOM
2015-02-12,69.58,70.39,69.56,70.39,12798277,QCOM
2015-02-13,70.49,70.93,70.27,70.88,8050179,QCOM
2015-02-17,70.76,70.91,70.46,70.8,8764262,QCOM
2015-02-18,70.34,70.88,70.11,70.54,8097382,QCOM
2015-02-19,70.23,71.27,70.21,70.98,9785320,QCOM
2015-02-20,70.83,71.72,70.59,71.52,8657328,QCOM
2015-02-23,71.26,71.55,70.36,70.94,8617718,QCOM
2015-02-24,70.74,71.47,70.37,71.37,10131932,QCOM
2015-02-25,71.01,72.23,71.01,71.68,10578052,QCOM
2015-02-26,71.87,72.2699,71.61,72.01,9838730,QCOM
2015-02-27,71.81,72.57,71.2,72.51,10297418,QCOM
2015-03-02,71.8,72.9,71.61,72.655,8979340,QCOM
2015-03-03,72.01,72.49,71.35,71.405,9236352,QCOM
2015-03-04,71.1,71.5,70.561,70.845,8476227,QCOM
2015-03-05,71.2,71.27,70.685,70.93,6955767,QCOM
2015-03-06,70.56,71.69,70.51,71.505,12022148,QCOM
2015-03-09,71.64,72.87,71.64,72.705,12754658,QCOM
2015-03-10,73.87,74.09,71.86,71.885,29111628,QCOM
2015-03-11,71.52,71.7199,70.24,70.27,21690244,QCOM
2015-03-12,70.0,70.55,69.2,69.37,16004288,QCOM
2015-03-13,69.012,69.64,68.32,68.64,13946833,QCOM
2015-03-16,69.14,70.03,68.91,70.0,11643352,QCOM
2015-03-17,69.44,70.17,69.21,69.815,11540349,QCOM
2015-03-18,69.6,70.49,69.06,70.23,10245719,QCOM
2015-03-19,70.23,70.59,69.78,69.83,6959833,QCOM
2015-03-20,70.2,70.61,69.79,70.04,22646574,QCOM
2015-03-23,69.92,70.585,69.81,70.065,7700583,QCOM
2015-03-24,69.99,70.2299,68.97,68.975,9964722,QCOM
2015-03-25,68.86,68.87,67.2,67.21,11980492,QCOM
2015-03-26,66.54,67.45,65.68,67.155,13835913,QCOM
2015-03-27,67.22,67.93,66.75,67.025,8560377,QCOM
2015-03-30,67.74,69.0,67.46,68.88,11404465,QCOM
2015-03-31,68.16,69.54,68.16,69.34,13035272,QCOM
2015-04-01,68.47,69.47,68.4505,69.43,10455804,QCOM
2015-04-02,69.52,69.61,67.76,67.97,14206170,QCOM
2015-04-06,66.19,67.96,66.18,67.76,11906307,QCOM
2015-04-07,67.72,68.12,67.26,67.315,13947968,QCOM
2015-04-08,66.94,67.59,66.93,67.26,15783095,QCOM
2015-04-09,67.42,69.09,67.31,68.81,14169160,QCOM
2015-04-10,68.67,69.2,68.47,69.16,10437909,QCOM
2015-04-13,71.23,71.9,68.64,68.73,28612894,QCOM
2015-04-14,69.16,69.2,68.6,68.97,12305130,QCOM
2015-04-15,69.29,69.5,68.19,68.46,11923436,QCOM
2015-04-16,68.16,68.25,67.73,67.91,10649873,QCOM
2015-04-17,67.49,67.95,66.96,67.115,14011108,QCOM
2015-04-20,67.25,68.8,67.19,68.64,12893801,QCOM
2015-04-21,68.84,68.94,68.38,68.57,7839274,QCOM
2015-04-22,68.76,69.205,68.25,68.94,13289516,QCOM
2015-04-23,67.35,68.43,66.96,68.34,18341076,QCOM
2015-04-24,68.03,68.32,67.67,68.24,8757832,QCOM
2015-04-27,68.77,69.68,68.61,69.23,11818352,QCOM
2015-04-28,69.04,69.82,69.01,69.65,8272889,QCOM
2015-04-29,69.19,69.34,68.0,68.67,7660433,QCOM
2015-04-30,68.33,68.59,67.61,68.0,8319804,QCOM
2015-05-01,68.31,68.5402,67.955,68.42,7166205,QCOM
2015-05-04,68.45,69.36,68.22,69.055,7013837,QCOM
2015-05-05,68.85,69.0,68.1295,68.37,8660553,QCOM
2015-05-06,68.2,68.85,67.5,67.81,7858176,QCOM
2015-05-07,67.8,68.45,67.79,68.43,6513976,QCOM
2015-05-08,68.85,69.41,68.55,69.41,7393302,QCOM
2015-05-11,69.17,69.35,68.82,69.05,6379210,QCOM
2015-05-12,68.7,69.02,68.1001,68.785,8070350,QCOM
2015-05-13,69.23,70.5,69.0,69.73,12031238,QCOM
2015-05-14,69.99,70.66,69.8101,70.52,10945698,QCOM
2015-05-15,70.61,71.09,70.43,71.06,9858575,QCOM
2015-05-18,70.99,71.13,70.25,70.42,5352527,QCOM
2015-05-19,70.33,70.42,69.47,69.62,7609093,QCOM
2015-05-20,69.8,69.84,69.22,69.28,8420245,QCOM
2015-05-21,69.63,70.95,69.03,70.09,27529727,QCOM
2015-05-22,69.57,69.9399,69.44,69.51,13177282,QCOM
2015-05-26,69.53,69.62,68.75,69.36,14768568,QCOM
2015-05-27,69.4,71.14,69.1,71.02,17559105,QCOM
2015-05-28,70.95,71.318,70.51,70.6,11938952,QCOM
2015-05-29,70.69,70.9,69.6,69.68,18256901,QCOM
2015-06-01,69.51,69.9,69.11,69.415,8600482,QCOM
2015-06-02,69.36,69.66,69.06,69.35,12071298,QCOM
2015-06-03,69.8,70.05,69.45,69.86,6533305,QCOM
2015-06-04,69.36,69.51,68.76,68.9,9909305,QCOM
2015-06-05,68.96,68.96,68.22,68.255,8067943,QCOM
2015-06-08,68.03,68.2,67.25,67.275,9158392,QCOM
2015-06-09,67.38,67.47,66.77,66.84,7611718,QCOM
2015-06-10,66.91,67.69,66.91,67.31,12825937,QCOM
2015-06-11,67.59,67.81,67.385,67.6,10609823,QCOM
2015-06-12,67.06,67.55,66.79,67.025,6855597,QCOM
2015-06-15,66.54,66.845,66.06,66.625,6817541,QCOM
2015-06-16,66.45,66.63,65.93,66.46,6746772,QCOM
2015-06-17,66.69,67.08,66.08,66.55,9563615,QCOM
2015-06-18,66.72,67.665,66.67,67.36,10443504,QCOM
2015-06-19,67.41,67.51,66.64,66.88,13233670,QCOM
2015-06-22,67.04,67.63,67.0,67.365,11762812,QCOM
2015-06-23,67.54,67.62,66.76,66.98,11792044,QCOM
2015-06-24,67.08,67.13,65.29,65.35,15282667,QCOM
2015-06-25,65.51,65.87,65.024,65.26,9838779,QCOM
2015-06-26,65.38,65.56,64.6,64.67,34801399,QCOM
2015-06-29,63.4,64.03,62.58,62.62,16549663,QCOM
2015-06-30,62.75,63.15,62.45,62.63,12697418,QCOM
2015-07-01,63.1,63.28,62.01,62.9,12669898,QCOM
2015-07-02,63.01,63.65,62.99,63.11,11302828,QCOM
2015-07-06,62.66,63.5498,62.65,63.11,10068423,QCOM
2015-07-07,63.27,63.38,61.48,62.8,13582620,QCOM
2015-07-08,62.45,62.6,61.7,61.91,13827924,QCOM
2015-07-09,62.85,63.43,61.85,61.86,12238918,QCOM
2015-07-10,62.41,63.07,61.86,62.73,12906082,QCOM
2015-07-13,63.0,63.7,63.0,63.43,11426615,QCOM
2015-07-14,63.62,64.2799,63.45,63.94,10282338,QCOM
2015-07-15,63.31,64.2,63.3,63.88,8492048,QCOM
2015-07-16,63.45,64.68,63.38,64.55,10385928,QCOM
2015-07-17,64.11,64.65,64.01,64.34,8953476,QCOM
2015-07-20,64.63,64.63,63.74,63.79,11381031,QCOM
2015-07-21,64.61,66.05,64.45,65.14,17818863,QCOM
2015-07-22,64.5,64.97,64.05,64.19,22660293,QCOM
2015-07-23,62.57,62.78,60.83,61.78,37879791,QCOM
2015-07-24,61.86,62.2,61.31,61.64,18525485,QCOM
2015-07-27,61.98,62.5,61.51,61.98,14749667,QCOM
2015-07-28,62.34,63.41,62.215,63.1,14090202,QCOM
2015-07-29,63.08,63.56,62.745,63.17,9779077,QCOM
2015-07-30,62.99,64.78,62.8,64.41,12697168,QCOM
2015-07-31,64.66,64.95,64.23,64.39,9612148,QCOM
2015-08-03,64.35,64.71,64.08,64.43,9847918,QCOM
2015-08-04,64.41,64.82,63.22,63.45,12106771,QCOM
2015-08-05,63.66,64.49,63.5,63.88,9451292,QCOM
2015-08-06,63.75,64.11,62.65,62.84,12280301,QCOM
2015-08-07,62.76,63.425,62.6,63.02,17441652,QCOM
2015-08-10,62.5,63.33,62.5,63.15,17649598,QCOM
2015-08-11,62.57,63.06,62.34,62.55,13666973,QCOM
2015-08-12,62.4,62.67,61.602,62.58,12702137,QCOM
2015-08-13,62.5,62.6,61.95,62.03,9402553,QCOM
2015-08-14,61.79,62.55,61.79,61.91,9202822,QCOM
2015-08-17,61.5,62.11,61.48,62.07,11549661,QCOM
2015-08-18,61.57,61.8458,61.3,61.32,10632089,QCOM
2015-08-19,60.89,61.62,60.71,61.18,11576950,QCOM
2015-08-20,60.85,61.34,60.15,60.15,13173536,QCOM
2015-08-21,59.69,60.1,57.56,57.61,19647317,QCOM
2015-08-24,54.18,57.805,52.59,55.28,29486895,QCOM
2015-08-25,56.62,56.9185,53.74,53.88,21855441,QCOM
2015-08-26,55.5,56.74,54.85,56.66,22001505,QCOM
2015-08-27,57.07,57.4498,56.17,57.36,18261608,QCOM
2015-08-28,57.15,57.76,57.03,57.45,12673261,QCOM
2015-08-31,56.57,57.26,56.35,56.58,9898841,QCOM
2015-09-01,55.25,55.911,54.69,55.02,13136572,QCOM
2015-09-02,55.63,55.88,55.009,55.86,11629075,QCOM
2015-09-03,56.22,56.76,55.47,55.55,10717921,QCOM
2015-09-04,54.94,55.1,54.14,54.29,11424658,QCOM
2015-09-08,55.11,55.35,54.77,55.2,10938537,QCOM
2015-09-09,55.85,55.89,54.16,54.32,12577249,QCOM
2015-09-10,54.5,55.81,54.28,55.33,13997124,QCOM
2015-09-11,55.05,55.155,54.35,54.66,10793296,QCOM
2015-09-14,54.75,54.98,54.07,54.31,9720675,QCOM
2015-09-15,54.82,55.165,54.355,54.87,9264973,QCOM
2015-09-16,54.81,55.5253,54.68,55.2,8091925,QCOM
2015-09-17,55.19,55.91,54.85,54.98,9698113,QCOM
2015-09-18,54.25,54.96,54.02,54.45,26572507,QCOM
2015-09-21,54.63,54.73,54.0,54.39,9289601,QCOM
2015-09-22,53.78,54.23,53.58,53.94,9946773,QCOM
2015-09-23,54.15,54.15,53.37,53.56,7243933,QCOM
2015-09-24,53.18,53.53,52.39,53.27,13502002,QCOM
2015-09-25,53.95,54.0,52.96,53.22,11661948,QCOM
2015-09-28,53.05,53.27,52.52,52.54,11773069,QCOM
2015-09-29,52.5,52.91,52.17,52.43,9789895,QCOM
2015-09-30,52.99,53.81,52.895,53.73,12849747,QCOM
2015-10-01,53.6,53.82,53.0,53.18,9554861,QCOM
2015-10-02,53.07,55.15,53.0,55.07,13192246,QCOM
2015-10-05,55.58,56.49,55.57,56.23,9933198,QCOM
2015-10-06,56.0,56.52,55.42,56.32,10428566,QCOM
2015-10-07,56.56,57.35,56.04,56.61,8952276,QCOM
2015-10-08,56.49,57.675,56.32,57.66,8635217,QCOM
2015-10-09,57.87,58.12,57.37,57.78,8883012,QCOM
2015-10-12,57.63,58.08,57.47,57.79,6913442,QCOM
2015-10-13,57.19,58.08,57.02,57.51,7377266,QCOM
2015-10-14,57.52,59.14,57.51,58.63,12471573,QCOM
2015-10-15,59.0,59.91,58.655,59.26,9055568,QCOM
2015-10-16,59.48,60.0,58.91,59.91,8924916,QCOM
2015-10-19,59.46,59.63,58.61,59.1,10975232,QCOM
2015-10-20,58.68,59.205,58.68,59.0,9102198,QCOM
2015-10-21,59.28,59.77,58.89,58.97,6936334,QCOM
2015-10-22,59.49,60.64,59.49,60.43,10913552,QCOM
2015-10-23,60.63,61.19,60.49,60.725,9175621,QCOM
2015-10-26,60.91,60.91,58.7,59.21,13380961,QCOM
2015-10-27,58.91,59.35,58.77,59.28,9485863,QCOM
2015-10-28,59.33,60.3,59.23,60.265,7738307,QCOM
2015-10-29,59.67,60.23,59.58,60.0,5567708,QCOM
2015-10-30,60.12,60.2,59.42,59.42,8630290,QCOM
2015-11-02,59.7,60.76,59.51,60.64,8577221,QCOM
2015-11-03,60.4,61.18,60.26,60.87,7704254,QCOM
2015-11-04,60.89,61.01,60.07,60.26,10795881,QCOM
2015-11-05,56.73,56.81,49.92,51.07,65856362,QCOM
2015-11-06,51.63,53.7,51.625,53.42,31252913,QCOM
2015-11-09,52.88,53.35,52.62,52.94,15092008,QCOM
2015-11-10,52.53,52.99,51.95,52.27,13489547,QCOM
2015-11-11,52.6,53.24,52.37,52.85,11034666,QCOM
2015-11-12,52.75,53.19,52.52,52.58,10806963,QCOM
2015-11-13,52.3,52.75,51.82,51.94,10439873,QCOM
2015-11-16,51.96,52.86,51.96,52.77,9213990,QCOM
2015-11-17,52.7,53.55,52.57,52.98,10686186,QCOM
2015-11-18,51.94,51.94,47.52,48.0,45214463,QCOM
2015-11-19,48.51,49.28,48.23,48.39,20547909,QCOM
2015-11-20,48.8,49.77,48.5,49.62,17229809,QCOM
2015-11-23,49.09,49.58,48.76,48.965,11632840,QCOM
2015-11-24,49.03,49.73,48.86,49.41,12090114,QCOM
2015-11-25,49.41,49.65,48.85,49.1,9967115,QCOM
2015-11-27,48.67,48.85,48.47,48.54,3441634,QCOM
2015-11-30,48.6,48.86,48.3,48.79,13716041,QCOM
2015-12-01,48.75,49.32,48.6,49.3,9915790,QCOM
2015-12-02,51.905,53.44,51.8,51.85,36745077,QCOM
2015-12-03,52.16,52.24,50.37,51.4,25438139,QCOM
2015-12-04,52.09,52.57,51.41,52.34,16177724,QCOM
2015-12-07,52.31,52.54,51.89,52.43,10160685,QCOM
2015-12-08,50.63,50.96,49.305,49.48,18917091,QCOM
2015-12-09,49.64,49.9799,48.42,48.59,16131021,QCOM
2015-12-10,48.65,49.57,48.471,48.57,11619464,QCOM
2015-12-11,48.2,48.36,47.34,47.46,12977605,QCOM
2015-12-14,47.41,47.96,45.93,46.83,17223486,QCOM
2015-12-15,47.71,48.81,46.8,48.02,20086940,QCOM
2015-12-16,48.25,48.6,47.15,48.07,13308303,QCOM
2015-12-17,49.32,49.6,47.54,47.54,15328038,QCOM
2015-12-18,47.37,48.04,47.02,47.43,46440181,QCOM
2015-12-21,47.61,48.925,47.54,48.76,16779008,QCOM
2015-12-22,48.53,49.19,48.43,49.065,10139772,QCOM
2015-12-23,49.24,49.52,48.9,49.04,9397921,QCOM
2015-12-24,49.0,49.875,49.0,49.55,5352009,QCOM
2015-12-28,49.45,49.81,49.23,49.58,8395554,QCOM
2015-12-29,50.28,51.25,50.07,50.88,14371321,QCOM
2015-12-30,50.88,51.25,50.36,50.41,8529266,QCOM
2015-12-31,50.06,50.439,49.89,49.985,7613411,QCOM
2016-01-04,49.43,50.175,48.91,50.12,12571257,QCOM
2016-01-05,50.46,50.6,49.07,49.14,13482312,QCOM
2016-01-06,48.36,48.66,47.76,48.64,15783517,QCOM
2016-01-07,47.78,48.0,45.98,46.14,20495621,QCOM
2016-01-08,46.81,46.85,45.84,45.875,15285528,QCOM
2016-01-11,46.36,46.53,45.33,46.07,13624903,QCOM
2016-01-12,46.45,46.68,45.62,46.52,9290710,QCOM
2016-01-13,47.22,47.97,46.07,46.1,17285126,QCOM
2016-01-14,46.21,48.005,45.84,47.73,21649381,QCOM
2016-01-15,46.04,46.51,45.13,45.82,17273304,QCOM
2016-01-19,46.5,46.58,45.47,46.09,12679951,QCOM
2016-01-20,45.5,46.18,44.39,45.93,14761544,QCOM
2016-01-21,46.36,47.4401,45.71,47.05,12913651,QCOM
2016-01-22,47.81,48.28,47.44,48.07,12154853,QCOM
2016-01-25,47.97,48.39,47.52,47.58,9365810,QCOM
2016-01-26,47.6,48.85,47.52,48.52,9273362,QCOM
2016-01-27,48.0,48.58,47.16,47.53,12305041,QCOM
2016-01-28,45.8,45.82,43.47,43.59,27935180,QCOM
2016-01-29,44.05,45.35,43.67,45.34,24039178,QCOM
2016-02-01,44.71,46.41,44.39,46.11,13120449,QCOM
2016-02-02,45.18,45.4,42.88,43.15,21079668,QCOM
2016-02-03,43.6,45.0,43.31,44.73,16733601,QCOM
2016-02-04,44.62,45.76,44.38,45.66,10798898,QCOM
2016-02-05,45.45,45.6,43.765,44.02,10709828,QCOM
2016-02-08,43.51,44.16,42.83,43.89,12799021,QCOM
2016-02-09,43.65,44.06,43.165,43.61,10339828,QCOM
2016-02-10,44.0,44.5198,42.9,42.96,10044634,QCOM
2016-02-11,42.51,43.29,42.24,43.0,12537683,QCOM
2016-02-12,43.35,44.76,43.08,44.56,11696498,QCOM
2016-02-16,45.6,46.83,45.4,46.73,13832535,QCOM
2016-02-17,47.05,48.53,47.01,48.41,14868233,QCOM
2016-02-18,48.41,49.31,48.02,49.08,13173124,QCOM
2016-02-19,49.04,50.04,48.76,49.42,16196763,QCOM
2016-02-22,50.08,51.29,50.07,51.28,16793620,QCOM
2016-02-23,51.0,51.0,50.11,50.42,9358656,QCOM
2016-02-24,50.0,51.66,49.73,51.52,10966556,QCOM
2016-02-25,51.5,51.79,50.9,51.64,8352364,QCOM
2016-02-26,52.0,52.0,51.22,51.62,9528379,QCOM
2016-02-29,51.17,51.53,50.71,50.79,12127294,QCOM
2016-03-01,51.08,52.11,51.06,52.11,11977412,QCOM
2016-03-02,52.39,52.98,52.24,52.85,15664768,QCOM
2016-03-03,52.45,52.81,51.86,52.38,12365224,QCOM
2016-03-04,52.33,52.895,51.9,52.66,12770324,QCOM
2016-03-07,52.44,53.52,52.3633,53.3,10180746,QCOM
2016-03-08,52.89,53.21,51.98,52.46,11684313,QCOM
2016-03-09,52.41,52.52,51.74,51.95,13964474,QCOM
2016-03-10,51.91,52.37,51.17,52.02,9539053,QCOM
2016-03-11,52.59,52.6435,51.89,52.22,11404260,QCOM
2016-03-14,52.24,52.41,51.74,52.09,7407247,QCOM
2016-03-15,51.75,51.83,50.98,51.63,12887645,QCOM
2016-03-16,51.63,51.63,50.91,51.3,21052317,QCOM
2016-03-17,51.15,51.69,51.12,51.38,10190409,QCOM
2016-03-18,51.69,51.87,51.2327,51.59,28991514,QCOM
2016-03-21,51.6,52.35,51.51,52.21,11796477,QCOM
2016-03-22,51.84,52.32,51.79,52.02,6623186,QCOM
2016-03-23,52.12,52.1599,50.81,50.99,9194607,QCOM
2016-03-24,50.63,50.9,50.13,50.86,7527316,QCOM
2016-03-28,50.43,50.61,49.95,50.19,9065233,QCOM
2016-03-29,50.0,50.94,49.67,50.69,10462605,QCOM
2016-03-30,51.17,51.65,50.73,50.99,7142772,QCOM
2016-03-31,50.87,51.43,50.83,51.14,7315830,QCOM
2016-04-01,51.08,51.11,50.01,50.88,9379771,QCOM
2016-04-04,50.81,51.111,50.51,50.65,6289819,QCOM
2016-04-05,50.44,50.53,50.0,50.07,6863302,QCOM
2016-04-06,50.1402,50.73,49.725,50.62,7631612,QCOM
2016-04-07,50.4,50.45,49.77,50.03,7532242,QCOM
2016-04-08,50.37,51.15,50.25,50.56,5584828,QCOM
2016-04-11,50.86,51.575,50.86,51.0,8637157,QCOM
2016-04-12,51.05,51.1,50.2,50.82,6116949,QCOM
2016-04-13,51.3,52.44,51.15,51.92,13813483,QCOM
2016-04-14,51.85,51.89,51.24,51.82,7921374,QCOM
2016-04-15,51.93,51.99,51.03,51.06,10143319,QCOM
2016-04-18,51.09,51.73,50.94,51.55,7673094,QCOM
2016-04-19,51.73,51.93,51.3,51.83,9306392,QCOM
2016-04-20,51.93,52.54,51.81,52.09,11216936,QCOM
2016-04-21,51.3,51.8,50.74,51.67,16728621,QCOM
2016-04-22,51.71,53.09,51.68,52.64,14029779,QCOM
2016-04-25,52.6,52.72,52.03,52.43,6941225,QCOM
2016-04-26,52.54,52.96,52.45,52.91,7600083,QCOM
2016-04-27,52.03,53.13,52.01,52.9,8256621,QCOM
2016-04-28,52.48,53.28,52.04,52.13,7795038,QCOM
2016-04-29,51.83,52.0,50.11,50.52,11437400,QCOM
2016-05-02,50.69,51.17,50.13,51.11,7123453,QCOM
2016-05-03,50.67,50.92,50.19,50.73,7848643,QCOM
2016-05-04,50.19,50.88,50.15,50.49,11981765,QCOM
2016-05-05,50.74,51.27,50.43,51.13,10189107,QCOM
2016-05-06,50.65,51.1218,50.38,50.92,9434472,QCOM
2016-05-09,51.0,51.6,50.79,51.2,7173553,QCOM
2016-05-10,51.26,52.23,50.97,52.15,8199000,QCOM
2016-05-11,51.83,52.53,51.69,52.15,8324076,QCOM
2016-05-12,52.33,52.53,51.36,51.51,9515978,QCOM
2016-05-13,51.46,52.08,51.105,51.32,6975089,QCOM
2016-05-16,51.32,52.17,51.12,51.91,6823591,QCOM
2016-05-17,51.74,52.28,51.5,51.99,9386169,QCOM
2016-05-18,52.07,53.34,52.0,52.79,10519131,QCOM
2016-05-19,52.71,53.08,52.26,52.76,8613953,QCOM
2016-05-20,52.97,54.58,52.87,54.52,14003633,QCOM
2016-05-23,54.2,54.86,54.15,54.18,9685318,QCOM
2016-05-24,54.42,55.62,54.4,55.59,13097681,QCOM
2016-05-25,55.7,56.27,55.69,55.98,9279652,QCOM
2016-05-26,55.97,56.14,55.51,55.74,7020946,QCOM
2016-05-27,55.33,55.39,55.02,55.27,5918151,QCOM
2016-05-31,55.39,55.43,54.82,54.92,15093355,QCOM
2016-06-01,54.5,54.97,54.45,54.79,12156815,QCOM
2016-06-02,54.65,54.92,54.285,54.88,9036180,QCOM
2016-06-03,54.99,55.0093,54.47,54.94,10008119,QCOM
2016-06-06,54.98,55.37,54.66,54.89,7905117,QCOM
2016-06-07,54.94,55.18,54.665,54.84,5400156,QCOM
2016-06-08,54.73,55.05,54.67,54.94,6314812,QCOM
2016-06-09,54.4,55.04,54.19,54.98,8726216,QCOM
2016-06-10,54.46,54.75,53.4,53.83,15791601,QCOM
2016-06-13,53.6,53.901,52.735,52.83,12128916,QCOM
2016-06-14,52.66,53.25,52.47,52.7,8887261,QCOM
2016-06-15,53.05,53.56,52.67,53.28,8832397,QCOM
2016-06-16,52.97,53.47,52.48,53.42,5907509,QCOM
2016-06-17,53.73,53.82,53.104,53.55,14548762,QCOM
2016-06-20,54.17,54.66,53.86,53.89,8680761,QCOM
2016-06-21,54.25,54.25,53.595,53.88,6431688,QCOM
2016-06-22,53.9,54.97,53.9,54.04,8481587,QCOM
2016-06-23,54.85,55.57,54.57,55.55,8952241,QCOM
2016-06-24,53.01,53.82,52.12,52.12,17018501,QCOM
2016-06-27,52.29,52.29,50.84,51.14,11702018,QCOM
2016-06-28,51.7,52.555,51.53,52.51,7470440,QCOM
2016-06-29,53.06,53.84,52.75,53.55,7126900,QCOM
2016-06-30,52.9,53.57,52.46,53.57,9254406,QCOM
2016-07-01,52.99,53.39,52.84,53.0,6384953,QCOM
2016-07-05,52.95,52.97,51.89,51.94,10626212,QCOM
2016-07-06,51.57,52.53,51.16,52.37,7740722,QCOM
2016-07-07,52.58,53.38,52.41,52.93,5763546,QCOM
2016-07-08,53.49,54.33,53.32,54.19,6853891,QCOM
2016-07-11,53.96,54.71,53.94,54.115,6941561,QCOM
2016-07-12,54.45,54.74,54.21,54.62,7413747,QCOM
2016-07-13,54.91,55.0,54.6301,54.83,5676402,QCOM
2016-07-14,55.19,55.365,54.56,54.88,6601526,QCOM
2016-07-15,54.86,54.86,54.17,54.75,10236935,QCOM
2016-07-18,55.14,55.65,54.98,55.35,9225899,QCOM
2016-07-19,55.73,55.9,54.95,55.14,8164205,QCOM
2016-07-20,55.36,55.95,55.04,55.82,17204320,QCOM
2016-07-21,59.8,60.47,59.13,59.93,33912287,QCOM
2016-07-22,60.21,61.18,59.83,61.15,12505660,QCOM
2016-07-25,60.96,60.97,60.15,60.73,9166238,QCOM
2016-07-26,61.0,61.5,60.77,61.35,11272640,QCOM
2016-07-27,61.82,62.658,61.65,62.51,13395146,QCOM
2016-07-28,62.44,62.79,62.17,62.43,8514227,QCOM
2016-07-29,62.6,62.82,62.24,62.58,8291025,QCOM
2016-08-01,62.37,62.4,61.58,61.85,14606196,QCOM
2016-08-02,61.74,61.95,60.02,60.6,14732815,QCOM
2016-08-03,60.59,61.11,60.5,61.01,6448170,QCOM
2016-08-04,61.11,61.23,60.73,60.98,5169565,QCOM
2016-08-05,61.52,62.105,61.265,62.0,8320708,QCOM
2016-08-08,62.05,62.19,61.37,61.58,8410629,QCOM
2016-08-09,61.91,62.44,61.83,61.99,5350470,QCOM
2016-08-10,62.0,62.16,61.44,61.71,3836232,QCOM
2016-08-11,61.89,62.155,61.67,61.74,4988258,QCOM
2016-08-12,61.54,61.99,61.28,61.71,4947656,QCOM
2016-08-15,61.8,62.49,61.8,62.43,6498977,QCOM
2016-08-16,62.08,62.5,61.76,62.07,7651256,QCOM
2016-08-17,62.22,62.4,61.79,62.28,6812379,QCOM
2016-08-18,62.35,63.04,62.1775,63.04,7935943,QCOM
2016-08-19,62.61,62.84,62.01,62.76,7092997,QCOM
2016-08-22,62.7,62.87,62.35,62.83,5721165,QCOM
2016-08-23,63.0,63.69,62.83,63.09,5970672,QCOM
2016-08-24,62.92,63.24,62.47,62.61,6902405,QCOM
2016-08-25,62.67,62.96,62.58,62.64,4916719,QCOM
2016-08-26,62.89,63.51,62.65,62.97,7255608,QCOM
2016-08-29,62.42,63.085,62.37,62.98,5354712,QCOM
2016-08-30,63.0,63.51,62.71,62.94,5047613,QCOM
2016-08-31,62.98,63.12,62.53,63.07,6516564,QCOM
2016-09-01,62.87,63.5,62.51,63.47,6906300,QCOM
2016-09-02,63.53,63.7,63.09,63.35,6325874,QCOM
2016-09-06,63.12,63.39,62.88,63.09,5603002,QCOM
2016-09-07,63.19,63.25,62.32,62.43,6281596,QCOM
2016-09-08,62.03,62.81,62.005,62.69,7698134,QCOM
2016-09-09,62.01,62.29,60.5,60.52,10625610,QCOM
2016-09-12,60.23,62.27,59.93,62.25,10158630,QCOM
2016-09-13,61.82,62.2,60.94,61.29,8397124,QCOM
2016-09-14,61.29,61.95,61.04,61.59,5993289,QCOM
2016-09-15,61.95,62.67,61.55,62.54,8886405,QCOM
2016-09-16,62.88,63.44,62.37,62.99,14677679,QCOM
2016-09-19,63.13,63.39,62.76,62.86,6759881,QCOM
2016-09-20,63.27,63.3,62.53,62.7,5471416,QCOM
2016-09-21,63.1,63.64,62.91,63.57,7488588,QCOM
2016-09-22,63.71,64.0,63.36,63.52,7895710,QCOM
2016-09-23,63.0,63.57,62.67,62.75,7794722,QCOM
2016-09-26,62.49,62.56,61.86,62.31,6207366,QCOM
2016-09-27,62.53,63.36,62.44,63.31,5228334,QCOM
2016-09-28,63.23,63.69,63.0,63.45,5251926,QCOM
2016-09-29,63.28,68.83,62.712,67.45,43098784,QCOM
2016-09-30,68.4,70.4,68.15,68.5,34879502,QCOM
2016-10-03,68.08,69.28,66.87,67.11,10153594,QCOM
2016-10-04,67.7,67.7,66.56,66.68,9746412,QCOM
2016-10-05,66.84,67.42,66.55,66.84,6361993,QCOM
2016-10-06,66.8,69.32,66.23,67.54,12957165,QCOM
2016-10-07,67.53,68.33,67.49,68.19,8398099,QCOM
2016-10-10,68.34,68.58,67.06,67.25,7030377,QCOM
2016-10-11,67.0,67.09,65.45,66.09,8910597,QCOM
2016-10-12,66.49,66.49,65.06,66.06,6615721,QCOM
2016-10-13,65.55,66.06,64.3,65.7,7236603,QCOM
2016-10-14,65.94,66.59,65.45,65.7,6743106,QCOM
2016-10-17,65.53,65.71,65.09,65.19,6348209,QCOM
2016-10-18,66.18,66.22,65.57,66.1,5966858,QCOM
2016-10-19,65.88,66.065,65.305,65.79,5414694,QCOM
2016-10-20,65.48,68.17,65.48,67.34,13579044,QCOM
2016-10-21,67.11,69.44,66.7,67.93,19676630,QCOM
2016-10-24,68.4,68.45,67.48,68.06,6669606,QCOM
2016-10-25,67.9,68.25,67.48,67.71,5369950,QCOM
2016-10-26,67.31,68.62,67.25,68.2,9241241,QCOM
2016-10-27,70.8,71.62,70.0,70.09,33941733,QCOM
2016-10-28,70.52,70.53,67.66,68.4,17952659,QCOM
2016-10-31,69.0,69.51,68.68,68.72,10108268,QCOM
2016-11-01,69.0,69.35,67.5411,68.34,8910085,QCOM
2016-11-02,68.46,68.6,67.025,67.09,15183040,QCOM
2016-11-03,67.69,68.57,65.93,66.95,15642519,QCOM
2016-11-04,65.74,67.41,65.74,66.73,8584254,QCOM
2016-11-07,67.72,68.58,67.39,68.46,9205303,QCOM
2016-11-08,68.22,68.71,67.63,68.27,6696564,QCOM
2016-11-09,66.63,68.09,66.25,67.88,11604410,QCOM
2016-11-10,67.81,68.2101,64.32,66.31,17774884,QCOM
2016-11-11,65.87,67.0,65.84,66.88,10239827,QCOM
2016-11-14,67.42,67.42,65.93,65.93,8256806,QCOM
2016-11-15,66.26,67.16,65.95,66.77,9615236,QCOM
2016-11-16,66.71,66.71,65.65,66.3,9552165,QCOM
2016-11-17,66.44,66.77,66.16,66.67,6982456,QCOM
2016-11-18,66.68,67.455,65.94,67.31,9889299,QCOM
2016-11-21,66.86,67.2,66.15,67.1,7868947,QCOM
2016-11-22,67.57,68.6,67.04,68.31,9803646,QCOM
2016-11-23,68.33,68.5,67.75,68.13,4820254,QCOM
2016-11-25,68.16,68.42,67.71,68.29,4200136,QCOM
2016-11-28,67.42,67.7,66.8,67.1,8225168,QCOM
2016-11-29,67.23,67.54,66.63,66.77,6544858,QCOM
2016-11-30,66.8,68.31,66.5,68.13,12470027,QCOM
2016-12-01,67.72,67.92,63.78,64.16,16563896,QCOM
2016-12-02,63.95,66.33,63.95,65.84,9687015,QCOM
2016-12-05,66.38,66.94,65.69,66.36,8708196,QCOM
2016-12-06,66.65,67.48,66.5,67.45,6701797,QCOM
2016-12-07,67.35,68.34,66.955,68.34,7202661,QCOM
2016-12-08,68.42,69.18,68.37,68.55,5552585,QCOM
2016-12-09,68.61,68.89,67.8,68.52,5551783,QCOM
2016-12-12,68.37,68.645,67.92,68.47,5615537,QCOM
2016-12-13,68.72,70.24,68.49,69.34,8494227,QCOM
2016-12-14,68.64,69.18,67.35,67.56,9957690,QCOM
2016-12-15,68.1,68.77,67.31,68.03,7162470,QCOM
2016-12-16,68.49,68.49,66.3,66.46,18155575,QCOM
2016-12-19,66.79,67.43,66.6411,67.02,7884694,QCOM
2016-12-20,67.38,67.56,66.77,66.91,6685432,QCOM
2016-12-21,67.07,67.35,66.82,67.16,5211362,QCOM
2016-12-22,67.64,67.75,66.46,66.76,5900160,QCOM
2016-12-23,66.89,66.94,66.521,66.86,3088052,QCOM
2016-12-27,67.14,67.575,67.06,67.25,3028159,QCOM
2016-12-28,66.65,67.07,65.7,65.75,6547168,QCOM
2016-12-29,65.5,66.08,65.42,66.04,3700771,QCOM
2016-12-30,66.25,66.35,65.04,65.2,5941909,QCOM
2017-01-03,65.86,66.14,64.601,65.4,9519838,QCOM
2017-01-04,65.67,65.95,65.26,65.47,6221655,QCOM
2017-01-05,65.21,65.9764,65.05,65.55,5998898,QCOM
2017-01-06,65.48,65.87,64.8601,65.53,6749352,QCOM
2017-01-09,65.53,66.265,65.49,65.65,4769160,QCOM
2017-01-10,65.95,66.155,65.57,65.63,6076032,QCOM
2017-01-11,65.75,66.11,65.42,66.1,8349761,QCOM
2017-01-12,65.35,66.18,65.0546,66.12,6113613,QCOM
2017-01-13,66.25,67.08,66.16,66.88,6177365,QCOM
2017-01-17,66.71,66.97,63.15,64.19,22426310,QCOM
2017-01-18,64.67,66.09,63.81,65.13,15883201,QCOM
2017-01-19,64.97,65.4,64.36,64.44,9429206,QCOM
2017-01-20,65.19,65.74,62.62,62.88,20936881,QCOM
2017-01-23,58.67,58.67,53.77,54.88,94436001,QCOM
2017-01-24,55.02,55.7699,54.7,55.0,41751760,QCOM
2017-01-25,56.1,56.98,55.5,56.9,27969706,QCOM
2017-01-26,55.35,55.49,53.5,54.05,37888156,QCOM
2017-01-27,54.65,54.76,54.0,54.24,23474353,QCOM
2017-01-30,54.39,54.4,53.55,53.61,14853856,QCOM
2017-01-31,53.61,53.64,52.83,53.43,13995448,QCOM
2017-02-01,53.64,53.8192,52.86,53.15,16102109,QCOM
2017-02-02,52.95,53.0992,52.37,52.66,14481242,QCOM
2017-02-03,52.95,53.22,52.75,52.98,10965265,QCOM
2017-02-06,53.31,53.41,52.82,52.88,8215133,QCOM
2017-02-07,53.22,53.28,52.76,53.27,10374100,QCOM
2017-02-08,53.39,53.39,52.72,52.89,9229045,QCOM
2017-02-09,52.91,53.1,52.76,52.88,7615138,QCOM
2017-02-10,53.1,54.2825,52.93,54.0,14042202,QCOM
2017-02-13,54.58,55.13,54.26,54.93,14516176,QCOM
2017-02-14,55.428,55.52,54.82,55.48,13071979,QCOM
2017-02-15,55.63,56.5,55.49,56.49,14149193,QCOM
2017-02-16,56.58,56.9,56.445,56.88,11622895,QCOM
2017-02-17,56.85,56.94,56.05,56.46,12456638,QCOM
2017-02-21,56.83,57.19,56.58,56.75,9878152,QCOM
2017-02-22,56.78,57.1,56.48,57.1,8711537,QCOM
2017-02-23,57.01,57.305,56.77,57.14,10152814,QCOM
2017-02-24,57.02,57.23,56.5,57.22,10644787,QCOM
2017-02-27,56.56,56.98,56.31,56.73,7127599,QCOM
2017-02-28,56.49,56.52,55.89,56.48,10388173,QCOM
2017-03-01,56.93,57.08,56.27,57.01,11082396,QCOM
2017-03-02,56.95,57.153,56.24,56.37,8451735,QCOM
2017-03-03,56.52,56.57,56.0,56.44,6984526,QCOM
2017-03-06,56.27,56.56,56.07,56.45,7241631,QCOM
2017-03-07,56.6,56.82,56.19,56.73,7131737,QCOM
2017-03-08,56.92,58.08,56.8,57.77,13201652,QCOM
2017-03-09,57.65,58.1,57.4027,57.97,9875608,QCOM
2017-03-10,58.36,58.79,58.3,58.64,9751987,QCOM
2017-03-13,59.03,59.04,58.2,58.46,7737879,QCOM
2017-03-14,58.375,58.375,57.72,58.22,6276935,QCOM
2017-03-15,58.42,58.75,58.18,58.52,9029458,QCOM
2017-03-16,58.3,58.73,58.16,58.35,7206192,QCOM
2017-03-17,58.57,58.61,57.51,57.55,20057782,QCOM
2017-03-20,57.79,58.07,57.59,57.81,7498218,QCOM
2017-03-21,57.93,58.1,56.74,56.8,10092647,QCOM
2017-03-22,56.73,57.125,56.1,57.04,9129711,QCOM
2017-03-23,57.16,57.27,56.59,56.81,7718655,QCOM
2017-03-24,57.47,57.47,56.64,56.92,5621440,QCOM
2017-03-27,56.72,56.94,56.48,56.66,4726309,QCOM
2017-03-28,56.67,57.61,56.67,57.38,5953489,QCOM
2017-03-29,57.09,57.37,56.86,57.36,4042648,QCOM
2017-03-30,57.36,57.65,57.19,57.2,6358995,QCOM
2017-03-31,57.46,57.69,56.97,57.34,10064955,QCOM
2017-04-03,57.26,57.34,56.04,56.5,11343523,QCOM
2017-04-04,56.3,56.9099,56.25,56.68,7124105,QCOM
2017-04-05,56.8,57.53,56.42,56.47,7857728,QCOM
2017-04-06,56.44,56.73,56.1393,56.53,5757837,QCOM
2017-04-07,56.58,56.6,56.1938,56.32,5229533,QCOM
2017-04-10,56.43,56.81,56.27,56.52,6039764,QCOM
2017-04-11,56.32,56.36,54.72,55.35,17301754,QCOM
2017-04-12,54.64,54.65,53.12,53.39,24822200,QCOM
2017-04-13,53.13,53.675,52.78,52.79,17014422,QCOM
2017-04-17,52.99,53.13,52.75,52.89,10471714,QCOM
2017-04-18,52.6,52.98,52.39,52.67,11262770,QCOM
2017-04-19,53.0,53.1,52.3,52.61,15441526,QCOM
2017-04-20,53.22,53.4,51.4,52.66,24664581,QCOM
2017-04-21,52.77,52.8,52.21,52.5,10951539,QCOM
2017-04-24,53.01,53.25,52.75,52.81,10784366,QCOM
2017-04-25,53.17,53.49,52.96,53.0,11688660,QCOM
2017-04-26,53.2,53.3,52.91,53.04,7373776,QCOM
2017-04-27,53.24,53.34,52.91,53.21,6956210,QCOM
2017-04-28,51.8,53.95,51.05,53.74,34374139,QCOM
2017-05-01,53.65,53.7,53.095,53.6,12987659,QCOM
2017-05-02,53.65,53.725,52.9,53.29,10445444,QCOM
2017-05-03,53.41,54.77,53.25,54.49,18428284,QCOM
2017-05-04,54.73,55.0,54.5,54.91,11993428,QCOM
2017-05-05,54.93,55.0,54.695,54.93,9108818,QCOM
2017-05-08,54.99,55.0,54.56,54.62,7033362,QCOM
2017-05-09,54.69,55.19,54.63,55.15,8332919,QCOM
2017-05-10,55.22,55.4273,54.8627,55.33,8517699,QCOM
2017-05-11,55.25,55.3,54.41,54.68,13514708,QCOM
2017-05-12,54.5,55.35,54.4,55.32,9107629,QCOM
2017-05-15,55.08,55.49,55.075,55.4,10686064,QCOM
2017-05-16,55.39,55.98,55.1,55.95,9599290,QCOM
2017-05-17,55.64,56.075,55.3,55.36,14811304,QCOM
2017-05-18,55.58,56.31,55.02,56.12,13125299,QCOM
2017-05-19,56.49,57.79,56.2,57.67,16643755,QCOM
2017-05-22,58.39,59.54,58.38,59.28,20771548,QCOM
2017-05-23,59.38,59.89,59.13,59.22,14223368,QCOM
2017-05-24,59.28,59.62,58.57,58.64,8625623,QCOM
2017-05-25,58.65,58.95,58.261,58.45,9556506,QCOM
2017-05-26,57.66,57.978,57.37,57.52,8261886,QCOM
2017-05-30,57.28,57.74,57.17,57.34,11553716,QCOM
2017-05-31,57.26,57.73,57.0,57.27,14082627,QCOM
2017-06-01,57.45,58.65,57.35,58.62,11560120,QCOM
2017-06-02,58.89,58.96,58.35,58.58,9538011,QCOM
2017-06-05,58.5,59.05,58.48,58.86,7960848,QCOM
2017-06-06,58.6,58.91,58.18,58.2,7871534,QCOM
2017-06-07,58.3,58.49,57.13,57.53,10126509,QCOM
2017-06-08,57.77,58.15,57.61,58.12,10322232,QCOM
2017-06-09,58.37,58.49,56.74,57.05,13624828,QCOM
2017-06-12,56.52,57.675,56.48,57.49,9985065,QCOM
2017-06-13,57.95,58.065,57.5,57.54,7111499,QCOM
2017-06-14,57.7,57.97,56.67,57.01,6740008,QCOM
2017-06-15,56.42,57.17,56.4,56.93,5416623,QCOM
2017-06-16,56.98,57.01,56.35,56.82,14555633,QCOM
2017-06-19,56.96,57.66,56.91,57.61,7166237,QCOM
2017-06-20,57.46,57.61,56.51,56.79,8181643,QCOM
2017-06-21,56.79,56.84,56.12,56.33,8324937,QCOM
2017-06-22,56.24,56.745,56.06,56.47,5560135,QCOM
2017-06-23,56.64,57.4365,56.57,56.91,11847870,QCOM
2017-06-26,57.09,57.6892,56.21,56.56,7339073,QCOM
2017-06-27,56.29,56.33,55.41,55.43,6814393,QCOM
2017-06-28,55.4,56.32,55.18,56.16,7542428,QCOM
2017-06-29,55.93,55.93,54.55,55.08,8456872,QCOM
2017-06-30,55.6,55.63,55.03,55.22,8781900,QCOM
2017-07-03,55.53,56.02,54.92,54.95,4379566,QCOM
2017-07-05,55.01,55.56,54.78,55.45,6823806,QCOM
2017-07-06,55.02,55.23,54.735,54.79,5663022,QCOM
2017-07-07,55.04,55.73,54.87,55.35,5355977,QCOM
2017-07-10,55.37,55.885,55.19,55.64,5098110,QCOM
2017-07-11,55.63,55.63,55.02,55.33,6124863,QCOM
2017-07-12,55.79,56.31,55.72,56.2,6126846,QCOM
2017-07-13,56.38,56.52,56.17,56.23,6219216,QCOM
2017-07-14,56.5,56.93,56.15,56.81,4440059,QCOM
2017-07-17,56.73,56.92,56.39,56.46,5123598,QCOM
2017-07-18,56.34,56.38,56.0,56.29,7441014,QCOM
2017-07-19,56.46,56.9399,56.01,56.78,8783691,QCOM
2017-07-20,55.11,55.43,53.46,53.97,35943882,QCOM
2017-07-21,53.66,54.0,53.37,53.84,12113142,QCOM
2017-07-24,53.75,53.88,53.09,53.22,8832174,QCOM
2017-07-25,53.2,53.65,53.07,53.27,7112089,QCOM
2017-07-26,53.29,53.35,52.74,53.14,7581480,QCOM
2017-07-27,53.08,53.37,52.23,52.49,14069183,QCOM
2017-07-28,52.27,52.9865,52.27,52.88,6644302,QCOM
2017-07-31,53.1,53.295,52.75,53.19,11302681,QCOM
2017-08-01,52.5,52.845,52.49,52.7,5990045,QCOM
2017-08-02,53.295,53.3885,52.78,53.17,23084022,QCOM
2017-08-03,53.16,53.3399,52.75,52.95,8643537,QCOM
2017-08-04,53.0,53.0,52.51,52.62,8677902,QCOM
2017-08-07,52.5,52.845,52.49,52.7,6561768,QCOM
2017-08-08,52.55,53.33,52.21,52.29,10462154,QCOM
2017-08-09,52.05,52.8,52.0,52.77,8085282,QCOM
2017-08-10,52.54,52.75,52.11,52.34,10767995,QCOM
2017-08-11,52.39,53.13,52.29,52.72,5894208,QCOM
2017-08-14,53.04,53.64,52.91,53.55,8118208,QCOM
2017-08-15,53.66,54.08,53.35,53.87,7876275,QCOM
2017-08-16,54.06,54.1,53.255,53.31,7414862,QCOM
2017-08-17,53.19,53.41,52.27,52.27,6589381,QCOM
2017-08-18,52.26,52.415,51.9,51.92,6696408,QCOM
2017-08-21,52.0,52.08,51.5,51.98,5205669,QCOM
2017-08-22,52.21,52.62,52.21,52.35,4443289,QCOM
2017-08-23,52.3,52.405,51.78,52.23,5259274,QCOM
2017-08-24,52.37,52.71,52.26,52.49,6198617,QCOM
2017-08-25,52.78,52.8545,52.02,52.03,8684669,QCOM
2017-08-28,51.77,51.81,51.46,51.81,4519020,QCOM
2017-08-29,51.31,51.86,51.28,51.81,4980898,QCOM
2017-08-30,51.75,52.286,51.56,52.12,4876156,QCOM
2017-08-31,52.26,52.59,52.12,52.27,8215791,QCOM
2017-09-01,52.53,52.77,51.925,52.05,5301763,QCOM
2017-09-05,51.86,51.9,49.83,50.03,17932021,QCOM
2017-09-06,50.19,50.77,49.83,50.45,16206924,QCOM
2017-09-07,50.56,50.69,50.25,50.38,10035542,QCOM
2017-09-08,50.35,50.45,48.92,49.64,12809377,QCOM
2017-09-11,49.94,50.67,49.91,50.57,7473451,QCOM
2017-09-12,50.6,51.07,50.52,50.9,4526796,QCOM
2017-09-13,50.8,51.1054,50.72,51.01,6191443,QCOM
2017-09-14,50.97,51.59,50.67,51.48,7741321,QCOM
2017-09-15,51.95,52.29,51.44,52.19,13177887,QCOM
2017-09-18,52.24,52.37,51.955,52.25,6002685,QCOM
2017-09-19,52.4,52.5,52.06,52.3,5825213,QCOM
2017-09-20,52.43,52.52,51.48,51.98,8400332,QCOM
2017-09-21,51.86,52.2,51.71,52.03,5750606,QCOM
2017-09-22,51.82,52.23,51.78,52.09,4105088,QCOM
2017-09-25,51.9,52.285,51.61,51.62,8178372,QCOM
2017-09-26,51.75,51.87,50.85,51.13,9378772,QCOM
2017-09-27,51.43,51.61,51.1526,51.55,8200572,QCOM
2017-09-28,51.38,52.04,51.31,51.75,5732907,QCOM
2017-09-29,51.91,52.0447,51.62,51.84,5371196,QCOM
2017-10-02,52.09,52.16,51.7,51.88,4439208,QCOM
2017-10-03,51.99,52.22,51.65,52.02,4378005,QCOM
2017-10-04,51.93,52.12,51.67,51.96,4587680,QCOM
2017-10-05,52.17,52.43,51.96,52.35,5179080,QCOM
2017-10-06,52.16,52.63,52.16,52.49,4795348,QCOM
2017-10-09,52.68,52.9799,52.38,52.88,5817480,QCOM
2017-10-10,52.95,53.9,52.9,53.87,8761742,QCOM
2017-10-11,53.79,54.38,53.66,54.12,9427307,QCOM
2017-10-12,53.88,54.175,52.96,53.0,7062303,QCOM
2017-10-13,53.38,53.38,52.74,52.82,7005613,QCOM
2017-10-16,52.98,53.0,52.3101,52.38,5930922,QCOM
2017-10-17,52.32,52.44,51.8501,52.41,7662867,QCOM
2017-10-18,52.54,52.67,52.02,52.21,6032632,QCOM
2017-10-19,52.03,52.4,52.01,52.29,6825185,QCOM
2017-10-20,52.51,52.59,51.94,52.02,8844998,QCOM
2017-10-23,52.3,53.78,52.13,53.39,9775440,QCOM
2017-10-24,53.44,54.44,53.4,54.25,11415673,QCOM
2017-10-25,53.98,54.43,53.475,53.84,7581466,QCOM
2017-10-26,54.1,54.39,53.665,53.8,5270765,QCOM
2017-10-27,53.7,54.7,53.36,54.57,8962396,QCOM
2017-10-30,54.16,54.77,54.08,54.66,7081470,QCOM
2017-10-31,52.26,52.49,50.02,51.01,29914093,QCOM
2017-11-01,51.47,53.49,50.51,53.46,15624403,QCOM
2017-11-02,53.6,55.68,53.6,54.84,17337778,QCOM
2017-11-03,54.76,64.99,54.21,61.81,80964537,QCOM
2017-11-06,64.54,65.33,62.15,62.52,58900767,QCOM
2017-11-07,62.52,64.16,62.45,64.1,23424614,QCOM
2017-11-08,64.21,65.79,64.21,65.49,26515424,QCOM
2017-11-09,64.91,65.33,63.93,64.6,15896745,QCOM
2017-11-10,64.36,65.1,63.92,64.57,9626215,QCOM
2017-11-13,64.96,66.82,64.75,66.49,24411576,QCOM
2017-11-14,66.16,66.8,65.55,66.0,14036706,QCOM
2017-11-15,65.55,66.4838,65.24,65.61,10565358,QCOM
2017-11-16,65.77,66.54,65.43,66.11,12339789,QCOM
2017-11-17,66.37,66.95,66.0,66.72,13334026,QCOM
2017-11-20,66.18,66.85,65.95,66.47,9749407,QCOM
2017-11-21,65.35,66.93,65.27,66.67,11215825,QCOM
2017-11-22,66.37,68.26,66.24,68.13,15489438,QCOM
2017-11-24,68.51,69.28,68.45,68.91,9233511,QCOM
2017-11-27,68.6,68.92,68.04,68.14,20404556,QCOM
2017-11-28,67.59,68.41,67.22,68.38,12861265,QCOM
2017-11-29,68.1,68.2,66.03,66.52,17022156,QCOM
2017-11-30,66.51,67.1,65.72,66.34,15555625,QCOM
2017-12-01,65.2,66.12,64.6,65.49,15851119,QCOM
2017-12-04,65.6,65.7,63.8,64.56,17325125,QCOM
2017-12-05,64.85,65.03,64.4,64.69,9661166,QCOM
2017-12-06,64.64,65.68,64.36,64.98,6952250,QCOM
2017-12-07,65.21,65.55,64.77,65.23,8754971,QCOM
2017-12-08,65.6,65.6,63.88,64.24,9371913,QCOM
2017-12-11,64.06,65.2631,64.0,65.18,12184961,QCOM
2017-12-12,64.88,65.11,64.55,64.86,7021185,QCOM
2017-12-13,64.98,65.425,64.83,64.9,6490388,QCOM
2017-12-14,64.86,65.17,64.545,64.7,7122048,QCOM
2017-12-15,65.33,65.42,64.5,64.76,18832972,QCOM
2017-12-18,64.93,65.46,64.8,65.38,7440906,QCOM
2017-12-19,65.11,65.48,64.43,64.5,7130029,QCOM
2017-12-20,64.56,65.17,64.33,64.6,6933634,QCOM
2017-12-21,64.75,64.9604,64.34,64.39,5451094,QCOM
2017-12-22,64.31,64.98,64.3,64.73,4444293,QCOM
2017-12-26,64.49,64.94,64.2,64.3,4236525,QCOM
2017-12-27,64.32,64.64,64.18,64.54,4899624,QCOM
2017-12-28,64.69,64.73,64.35,64.38,2451309,QCOM
2017-12-29,64.36,64.65,64.0,64.02,6631823,QCOM
2018-01-02,64.38,65.33,64.17,65.2,6329553,QCOM
2018-01-03,65.22,66.06,64.69,65.94,6844206,QCOM
2018-01-04,66.18,66.53,65.91,66.03,5060121,QCOM
2018-01-05,66.04,66.6,65.5,66.47,5421795,QCOM
2018-01-08,66.25,66.53,65.94,66.27,4266861,QCOM
2018-01-09,65.64,65.86,64.94,65.27,7632310,QCOM
2018-01-10,65.48,65.74,64.88,65.26,6569307,QCOM
2018-01-11,65.2,65.5,65.14,65.43,4233066,QCOM
2018-01-12,65.61,65.9,65.08,65.38,5007161,QCOM
2018-01-16,66.23,68.65,66.03,68.25,24478762,QCOM
2018-01-17,68.52,68.9,67.24,68.02,12559107,QCOM
2018-01-18,67.75,68.18,67.49,68.05,6797858,QCOM
2018-01-19,68.04,68.25,67.75,68.04,8864282,QCOM
2018-01-22,67.81,68.75,67.705,68.67,8566244,QCOM
2018-01-23,68.6,68.895,68.24,68.34,7825572,QCOM
2018-01-24,68.2,68.285,67.38,67.98,12383058,QCOM
2018-01-25,68.14,68.37,67.29,67.42,9122225,QCOM
2018-01-26,67.94,68.53,67.6,68.53,7918957,QCOM
2018-01-29,68.16,68.3,67.24,67.32,9745261,QCOM
2018-01-30,67.43,67.91,66.73,66.99,8059489,QCOM
2018-01-31,67.55,68.38,67.46,68.25,13915637,QCOM
2018-02-01,67.0,68.35,66.32,66.8,16838486,QCOM
2018-02-02,66.18,67.04,65.86,66.07,10971652,QCOM
2018-02-05,66.3,66.55,60.5,61.73,35995985,QCOM
2018-02-06,62.31,64.53,62.2,64.4,24458674,QCOM
2018-02-07,64.22,66.12,64.02,65.04,15021211,QCOM
2015-01-02,69.0,71.9995,68.01,70.4,4218773,QRVO
2015-01-05,71.23,71.3,67.06,67.63,4534786,QRVO
2015-01-06,67.93,67.9899,63.02,64.67,3749900,QRVO
2015-01-07,65.01,66.76,63.51,66.65,2122624,QRVO
2015-01-08,67.95,69.69,67.13,67.69,2514567,QRVO
2015-01-09,68.45,68.45,66.61,67.11,934190,QRVO
2015-01-12,67.39,67.99,64.8,65.52,1259246,QRVO
2015-01-13,65.74,67.59,63.61,65.02,1230742,QRVO
2015-01-14,64.65,65.45,63.11,64.59,980702,QRVO
2015-01-15,64.23,64.94,63.6,64.39,1246849,QRVO
2015-01-16,64.02,66.42,63.81,65.81,1392888,QRVO
2015-01-20,65.75,68.2,65.23,67.96,1096239,QRVO
2015-01-21,67.61,70.8,67.57,68.84,1451616,QRVO
2015-01-22,69.54,70.68,67.03,70.61,1332703,QRVO
2015-01-23,70.72,74.34,70.57,73.37,1677595,QRVO
2015-01-26,72.4,74.0,72.3,73.15,1571826,QRVO
2015-01-27,73.0,73.88,71.5,73.75,1246687,QRVO
2015-01-28,75.0,78.05,74.22,75.5,3063005,QRVO
2015-01-29,72.7,75.88,72.2,75.76,2636706,QRVO
2015-01-30,74.64,75.26,73.31,73.87,1623369,QRVO
2015-02-02,73.08,74.0,66.88,68.72,3348309,QRVO
2015-02-03,68.74,70.0,67.05,68.52,2551794,QRVO
2015-02-04,67.53,69.3999,66.76,68.33,1499558,QRVO
2015-02-05,67.66,68.73,66.5,67.39,1322918,QRVO
2015-02-06,67.5,68.5,65.53,65.89,1302192,QRVO
2015-02-09,65.2,65.8245,63.35,63.74,1563602,QRVO
2015-02-10,63.87,65.12,63.67,65.02,1306622,QRVO
2015-02-11,64.93,65.65,63.17,64.75,1096587,QRVO
2015-02-12,65.63,66.33,65.0,66.2,1159026,QRVO
2015-02-13,66.35,70.27,65.6301,70.03,1870878,QRVO
2015-02-17,70.0,70.0,68.06,69.44,973963,QRVO
2015-02-18,69.15,70.0,67.31,67.54,1056656,QRVO
2015-02-19,67.0,68.17,65.25,65.3,1225397,QRVO
2015-02-20,65.57,65.77,64.04,65.17,1463428,QRVO
2015-02-23,65.16,65.88,64.3,65.05,889737,QRVO
2015-02-24,65.36,69.35,65.2,69.34,1700103,QRVO
2015-02-25,68.95,69.28,66.6,67.21,965173,QRVO
2015-02-26,68.0,71.72,67.89,71.53,2116352,QRVO
2015-02-27,70.75,71.428,69.2,69.4,1400857,QRVO
2015-03-02,69.39,70.8,68.8,69.35,1127924,QRVO
2015-03-03,69.36,70.96,68.35,70.84,1509044,QRVO
2015-03-04,70.23,73.25,70.11,72.02,1397547,QRVO
2015-03-05,72.2,75.16,72.02,74.51,1621943,QRVO
2015-03-06,73.41,74.5,72.75,72.98,988083,QRVO
2015-03-09,73.24,75.45,73.13,74.83,1076610,QRVO
2015-03-10,74.13,74.31,71.74,72.15,1365519,QRVO
2015-03-11,72.67,73.6,72.05,72.95,1039697,QRVO
2015-03-12,73.34,74.35,72.92,73.42,794838,QRVO
2015-03-13,73.35,73.99,71.8,72.57,761933,QRVO
2015-03-16,74.21,76.75,74.0,76.33,1822376,QRVO
2015-03-17,76.16,78.12,75.9,77.71,1824736,QRVO
2015-03-18,77.86,80.8,77.69,79.96,2272864,QRVO
2015-03-19,81.52,82.27,79.21,80.38,1885961,QRVO
2015-03-20,81.44,81.4999,79.695,80.8,4740960,QRVO
2015-03-23,81.15,84.19,81.07,84.09,2001013,QRVO
2015-03-24,84.6,85.6275,82.66,83.21,1792326,QRVO
2015-03-25,83.55,83.79,75.52,77.13,3728849,QRVO
2015-03-26,73.5,77.75,72.1,77.19,3005851,QRVO
2015-03-27,77.63,80.69,77.51,79.28,2634855,QRVO
2015-03-30,80.22,81.4,79.71,81.4,1820353,QRVO
2015-03-31,80.93,81.0,78.5503,79.7,2006906,QRVO
2015-04-01,78.53,79.3,77.81,78.8,1430165,QRVO
2015-04-02,79.2,79.2,76.67,77.79,1603809,QRVO
2015-04-06,76.88,77.15,75.2,76.51,1613574,QRVO
2015-04-07,77.08,77.69,72.73,73.23,2251917,QRVO
2015-04-08,73.8,75.2,72.51,72.84,2108002,QRVO
2015-04-09,72.71,74.9,71.22,74.63,1385059,QRVO
2015-04-10,75.61,75.93,72.7601,73.58,1315407,QRVO
2015-04-13,73.79,75.12,72.11,72.63,1243676,QRVO
2015-04-14,72.38,73.17,69.3,70.5,2457067,QRVO
2015-04-15,71.0,72.0,69.37,70.91,1714594,QRVO
2015-04-16,70.8,71.5,68.61,71.46,1495531,QRVO
2015-04-17,70.7,71.11,69.61,70.07,1177836,QRVO
2015-04-20,70.4,72.35,70.4,72.01,1216884,QRVO
2015-04-21,72.5,74.26,72.01,74.07,1159958,QRVO
2015-04-22,74.25,74.54,73.06,74.48,817874,QRVO
2015-04-23,73.93,73.95,71.55,73.27,1121670,QRVO
2015-04-24,73.08,73.1,69.7003,70.12,1633801,QRVO
2015-04-27,69.93,71.69,68.9,69.37,1512928,QRVO
2015-04-28,69.97,70.308,65.442,67.86,2044430,QRVO
2015-04-29,67.59,69.0,66.51,68.65,994215,QRVO
2015-04-30,68.47,68.8499,65.8,65.91,1632031,QRVO
2015-05-01,66.8,69.61,66.68,69.6,1708891,QRVO
2015-05-04,69.85,70.5,68.6601,68.99,1621588,QRVO
2015-05-05,68.51,69.2217,66.02,67.07,1532575,QRVO
2015-05-06,67.7,69.4,66.5,69.06,2131898,QRVO
2015-05-07,77.63,78.0,73.21,75.56,4721326,QRVO
2015-05-08,76.38,77.97,76.21,76.56,1991630,QRVO
2015-05-11,75.99,76.0,73.84,74.56,1697885,QRVO
2015-05-12,74.13,75.85,74.0,74.75,1381572,QRVO
2015-05-13,75.35,76.1,74.33,74.96,804124,QRVO
2015-05-14,75.17,77.215,75.04,76.98,1556393,QRVO
2015-05-15,76.7,77.14,75.83,76.54,1711316,QRVO
2015-05-18,75.76,80.39,75.5,80.3,2668764,QRVO
2015-05-19,80.75,81.89,79.4,80.1,1644055,QRVO
2015-05-20,79.8,81.99,79.4,81.15,1213533,QRVO
2015-05-21,81.15,81.85,79.79,81.26,1937811,QRVO
2015-05-22,82.0,84.6426,82.0,84.03,3055359,QRVO
2015-05-26,83.44,83.73,81.39,82.46,2157360,QRVO
2015-05-27,82.96,86.75,82.7,86.4,2807004,QRVO
2015-05-28,86.21,86.33,82.06,82.3,2310460,QRVO
2015-05-29,82.87,84.33,82.03,82.15,2770204,QRVO
2015-06-01,82.5,83.3632,80.09,80.94,2210923,QRVO
2015-06-02,80.59,80.96,79.0,80.86,1703772,QRVO
2015-06-03,81.35,81.907,80.9,81.55,2263414,QRVO
2015-06-04,80.68,82.1,80.08,81.32,1203774,QRVO
2015-06-05,81.06,83.85,80.12,83.7,1801268,QRVO
2015-06-08,83.42,83.769,79.75,80.24,2193013,QRVO
2015-06-09,80.51,81.0,77.6,80.05,2807660,QRVO
2015-06-10,81.375,82.74,80.29,82.5,6108678,QRVO
2015-06-11,82.49,83.0,81.651,82.0,28866259,QRVO
2015-06-12,81.99,83.7,81.75,83.51,2641046,QRVO
2015-06-15,82.51,82.99,82.05,82.18,2640829,QRVO
2015-06-16,82.22,84.99,82.11,84.75,2476532,QRVO
2015-06-17,84.81,85.07,83.09,84.56,1894035,QRVO
2015-06-18,84.63,85.46,83.623,84.65,2013364,QRVO
2015-06-19,84.89,86.28,84.33,85.25,2833108,QRVO
2015-06-22,86.27,88.35,85.86,87.81,2664696,QRVO
2015-06-23,87.9,87.96,84.85,85.31,2469367,QRVO
2015-06-24,85.13,85.88,84.56,84.59,1488568,QRVO
2015-06-25,84.75,85.86,84.75,84.98,1391270,QRVO
2015-06-26,84.85,84.9999,79.66,80.41,20596323,QRVO
2015-06-29,78.75,81.69,77.83,79.06,2892520,QRVO
2015-06-30,80.0,81.0,78.5768,80.27,1957799,QRVO
2015-07-01,81.25,82.25,80.01,80.36,1639714,QRVO
2015-07-02,80.72,81.55,80.2,81.36,1151395,QRVO
2015-07-06,80.33,81.935,78.59,79.99,2121645,QRVO
2015-07-07,80.29,80.43,74.36,79.95,3086401,QRVO
2015-07-08,77.43,77.45,74.4808,74.68,3271840,QRVO
2015-07-09,76.3,77.27,74.33,74.63,2011298,QRVO
2015-07-10,75.22,76.5,73.71,76.16,2365795,QRVO
2015-07-13,77.17,78.21,75.24,76.61,1397443,QRVO
2015-07-14,77.14,78.52,76.93,77.96,1047521,QRVO
2015-07-15,78.6,79.1,77.427,77.88,1051254,QRVO
2015-07-16,78.07,80.52,77.7,80.24,1501041,QRVO
2015-07-17,80.14,80.79,78.1,78.86,1327631,QRVO
2015-07-20,78.5,79.58,76.5,76.7,2117605,QRVO
2015-07-21,76.22,77.95,75.41,77.45,1692304,QRVO
2015-07-22,72.55,74.88,71.01,74.17,3345645,QRVO
2015-07-23,74.71,77.22,74.44,75.24,1777362,QRVO
2015-07-24,76.51,77.1699,72.2,72.28,1952249,QRVO
2015-07-27,71.45,71.45,69.01,69.94,1926702,QRVO
2015-07-28,70.5,71.084,68.5,70.75,1371697,QRVO
2015-07-29,70.33,70.85,68.94,70.47,2562748,QRVO
2015-07-30,60.65,62.348,57.1,60.485,10331417,QRVO
2015-07-31,60.61,60.79,57.64,57.95,4389313,QRVO
2015-08-03,57.52,58.61,56.55,57.52,3662936,QRVO
2015-08-04,56.68,58.14,54.37,55.06,5794839,QRVO
2015-08-05,55.16,56.83,54.25,54.83,4187031,QRVO
2015-08-06,54.73,54.83,50.8,51.83,3199748,QRVO
2015-08-07,51.54,53.07,51.0,52.2,1874090,QRVO
2015-08-10,53.18,55.1,53.17,54.53,2160562,QRVO
2015-08-11,53.5,54.91,53.13,53.86,2311339,QRVO
2015-08-12,52.74,57.6,51.71,56.96,3352155,QRVO
2015-08-13,57.23,59.68,55.84,58.32,3508380,QRVO
2015-08-14,57.58,58.68,56.31,58.24,2517344,QRVO
2015-08-17,57.71,58.43,57.35,58.28,1251786,QRVO
2015-08-18,57.6,57.94,55.85,55.93,1585966,QRVO
2015-08-19,55.9,56.85,55.01,55.59,1820140,QRVO
2015-08-20,54.61,55.355,52.23,52.36,2399474,QRVO
2015-08-21,51.83,51.99,49.86,49.99,3704004,QRVO
2015-08-24,45.5,51.07,45.0,48.5,3978164,QRVO
2015-08-25,51.79,52.972,49.78,49.81,2656140,QRVO
2015-08-26,51.67,52.97,49.77,52.75,2350959,QRVO
2015-08-27,54.13,55.89,54.02,54.74,2540710,QRVO
2015-08-28,54.37,55.92,54.22,55.79,1757971,QRVO
2015-08-31,54.79,56.28,54.17,55.51,2092778,QRVO
2015-09-01,53.89,55.94,53.12,53.45,2299274,QRVO
2015-09-02,54.75,55.4399,53.51,54.82,1925130,QRVO
2015-09-03,55.0,58.36,54.86,56.57,2281855,QRVO
2015-09-04,55.29,56.64,54.72,55.79,1332220,QRVO
2015-09-08,57.04,58.4,56.68,58.19,1411267,QRVO
2015-09-09,58.54,59.45,56.05,56.55,2079930,QRVO
2015-09-10,56.98,57.16,53.61,53.98,2971263,QRVO
2015-09-11,53.77,54.38,52.61,53.52,1532035,QRVO
2015-09-14,54.1,54.497,52.91,53.49,1540124,QRVO
2015-09-15,53.86,54.08,51.73,52.73,1825687,QRVO
2015-09-16,52.64,53.28,51.3,51.74,1621702,QRVO
2015-09-17,51.49,52.66,51.2144,51.39,1528336,QRVO
2015-09-18,50.7,51.73,49.77,50.73,3070117,QRVO
2015-09-21,50.97,51.35,49.8,49.9,1527102,QRVO
2015-09-22,49.27,49.82,47.19,47.37,2027102,QRVO
2015-09-23,47.95,49.81,47.8,48.06,1479155,QRVO
2015-09-24,47.66,47.96,45.8801,46.77,1784350,QRVO
2015-09-25,47.5,49.15,47.01,47.68,1714148,QRVO
2015-09-28,46.52,46.97,43.14,43.25,3174706,QRVO
2015-09-29,43.01,44.67,42.73,43.57,1548697,QRVO
2015-09-30,44.23,45.47,44.04,45.05,1912129,QRVO
2015-10-01,44.46,44.63,42.43,43.63,2323863,QRVO
2015-10-02,42.88,44.98,42.24,44.96,1406788,QRVO
2015-10-05,45.35,45.86,44.6,44.77,1159040,QRVO
2015-10-06,44.83,45.04,42.67,44.28,1702268,QRVO
2015-10-07,44.74,45.73,44.18,45.55,1634975,QRVO
2015-10-08,45.25,45.43,43.68,45.26,1396474,QRVO
2015-10-09,45.03,46.275,44.91,45.66,1027020,QRVO
2015-10-12,45.85,46.73,45.24,46.43,1264307,QRVO
2015-10-13,46.0,46.198,43.9399,44.14,1550028,QRVO
2015-10-14,44.43,46.97,44.2,46.5,2130835,QRVO
2015-10-15,47.06,48.79,46.88,48.31,1890991,QRVO
2015-10-16,48.44,48.44,46.53,47.32,961479,QRVO
2015-10-19,47.29,47.71,46.29,46.85,845421,QRVO
2015-10-20,47.18,48.25,46.66,48.2,1179375,QRVO
2015-10-21,48.48,48.9,47.84,48.5,1378201,QRVO
2015-10-22,49.25,50.81,48.81,49.55,1460763,QRVO
2015-10-23,50.11,51.625,49.0,51.5,1303514,QRVO
2015-10-26,50.89,50.95,46.43,46.76,1925467,QRVO
2015-10-27,46.25,46.75,45.25,45.89,1693251,QRVO
2015-10-28,47.0,47.07,44.5,45.17,2344333,QRVO
2015-10-29,43.9,45.17,43.4901,43.81,1587757,QRVO
2015-10-30,44.07,44.8,43.65,43.93,1312137,QRVO
2015-11-02,44.13,45.6,43.96,45.27,1222679,QRVO
2015-11-03,44.94,46.28,44.6,45.71,3059173,QRVO
2015-11-04,45.86,47.05,45.27,46.57,1717710,QRVO
2015-11-05,46.79,46.8606,44.35,45.08,2526677,QRVO
2015-11-06,50.6,55.83,50.51,55.55,5236970,QRVO
2015-11-09,55.17,55.18,53.08,54.09,1769608,QRVO
2015-11-10,52.0,52.98,51.3,52.29,2671735,QRVO
2015-11-11,52.33,52.9199,51.57,52.2,1123264,QRVO
2015-11-12,51.74,52.18,50.095,50.97,1964177,QRVO
2015-11-13,50.48,52.03,50.28,51.0,1667880,QRVO
2015-11-16,50.67,51.98,50.56,51.84,1972234,QRVO
2015-11-17,52.0,55.04,51.99,54.74,2730612,QRVO
2015-11-18,55.2,56.964,54.21,56.34,2797339,QRVO
2015-11-19,56.55,57.28,54.67,55.77,1744264,QRVO
2015-11-20,55.94,56.1,54.527,54.78,1817858,QRVO
2015-11-23,54.65,55.36,54.06,54.85,1871257,QRVO
2015-11-24,54.55,56.12,54.07,55.75,2246714,QRVO
2015-11-25,55.65,58.24,55.65,57.34,1740758,QRVO
2015-11-27,57.43,57.73,56.51,57.51,1870758,QRVO
2015-11-30,57.65,58.43,56.82,58.07,1487809,QRVO
2015-12-01,58.31,59.79,57.25,58.04,1989708,QRVO
2015-12-02,58.1,59.43,57.86,58.48,1217959,QRVO
2015-12-03,59.3,60.0,57.87,58.09,1523158,QRVO
2015-12-04,58.05,59.95,57.77,59.54,1233528,QRVO
2015-12-07,59.28,59.4,57.45,57.63,1131916,QRVO
2015-12-08,57.0,57.64,56.02,57.28,914141,QRVO
2015-12-09,57.03,57.52,54.8617,56.15,1422059,QRVO
2015-12-10,56.2,57.97,55.88,57.5,1268242,QRVO
2015-12-11,56.67,57.65,55.96,56.19,1231036,QRVO
2015-12-14,56.06,56.49,52.11,52.48,1912653,QRVO
2015-12-15,52.4,53.23,50.56,51.69,1876245,QRVO
2015-12-16,52.23,53.61,50.21,53.23,2435506,QRVO
2015-12-17,53.47,54.09,52.1075,52.75,869707,QRVO
2015-12-18,52.5,53.27,51.32,51.63,2146970,QRVO
2015-12-21,51.87,53.4,50.14,53.35,1370369,QRVO
2015-12-22,53.5,53.7,51.63,52.41,883523,QRVO
2015-12-23,52.59,54.79,52.26,54.41,1065063,QRVO
2015-12-24,54.29,54.86,54.17,54.21,482622,QRVO
2015-12-28,54.0,54.0899,52.03,52.89,978632,QRVO
2015-12-29,53.18,53.72,51.4,52.99,1134506,QRVO
2015-12-30,52.96,53.28,51.6,51.66,975414,QRVO
2015-12-31,51.41,51.83,49.48,50.9,1540004,QRVO
2016-01-04,49.68,50.8,48.72,50.72,1544110,QRVO
2016-01-05,50.76,50.97,47.36,47.53,1611810,QRVO
2016-01-06,46.66,46.69,44.16,44.62,2644564,QRVO
2016-01-07,44.5,47.11,44.11,45.64,3609775,QRVO
2016-01-08,43.05,45.32,42.4,44.49,7724413,QRVO
2016-01-11,44.66,44.86,42.8,44.22,2159945,QRVO
2016-01-12,44.37,45.77,44.01,44.78,1318062,QRVO
2016-01-13,40.74,42.25,38.9,40.39,5785252,QRVO
2016-01-14,40.56,40.64,38.96,39.42,2223256,QRVO
2016-01-15,37.92,38.05,35.16,36.6,3559548,QRVO
2016-01-19,37.21,37.48,35.7201,36.29,1987039,QRVO
2016-01-20,35.54,37.94,35.31,37.05,1884686,QRVO
2016-01-21,37.45,38.4,36.6,37.84,1363049,QRVO
2016-01-22,38.81,41.15,38.26,41.06,2804693,QRVO
2016-01-25,40.77,40.81,39.48,39.76,1363342,QRVO
2016-01-26,40.2,40.5,39.025,39.76,1499975,QRVO
2016-01-27,39.31,39.42,36.8,37.02,2321145,QRVO
2016-01-28,37.09,37.71,36.13,36.67,1878995,QRVO
2016-01-29,37.26,39.98,37.18,39.6,2477020,QRVO
2016-02-01,39.45,40.55,38.34,39.97,1758399,QRVO
2016-02-02,39.25,39.35,37.07,37.15,1372001,QRVO
2016-02-03,37.24,37.59,35.52,37.06,1301491,QRVO
2016-02-04,37.39,38.94,37.09,38.78,2783756,QRVO
2016-02-05,36.6,38.2,34.9,37.25,3651525,QRVO
2016-02-08,36.61,37.22,35.43,36.42,2460864,QRVO
2016-02-09,35.65,37.06,35.03,35.14,1702628,QRVO
2016-02-10,35.28,36.67,34.6,35.36,1315445,QRVO
2016-02-11,34.54,34.9,33.3,34.53,1564435,QRVO
2016-02-12,35.2,37.73,34.82,37.55,2090846,QRVO
2016-02-16,38.12,41.23,37.51,40.78,2704396,QRVO
2016-02-17,41.23,44.72,41.04,41.59,4120028,QRVO
2016-02-18,41.6,42.3,39.92,40.41,2317190,QRVO
2016-02-19,40.12,42.11,40.11,41.85,1923001,QRVO
2016-02-22,42.79,43.0,41.2275,41.96,2008245,QRVO
2016-02-23,41.73,42.32,40.95,41.49,1425208,QRVO
2016-02-24,40.98,42.47,40.54,42.17,1484971,QRVO
2016-02-25,42.31,43.06,41.43,42.67,1444721,QRVO
2016-02-26,43.08,44.14,42.72,43.46,2503448,QRVO
2016-02-29,43.5,46.64,43.47,45.08,2249572,QRVO
2016-03-01,45.52,48.2425,45.5,47.36,2361028,QRVO
2016-03-02,46.66,48.29,46.65,47.65,1825976,QRVO
2016-03-03,47.73,49.13,47.23,49.11,1878221,QRVO
2016-03-04,49.56,50.82,48.59,49.9,2496295,QRVO
2016-03-07,49.5,50.07,48.3775,49.06,2236710,QRVO
2016-03-08,48.91,49.1,46.86,47.09,2326914,QRVO
2016-03-09,47.54,48.68,46.23,48.18,1432205,QRVO
2016-03-10,48.2,48.9299,46.68,47.4,1359922,QRVO
2016-03-11,48.07,49.11,47.515,48.64,1059411,QRVO
2016-03-14,48.31,49.13,47.59,48.73,1614677,QRVO
2016-03-15,49.36,49.9,48.1,49.27,1238861,QRVO
2016-03-16,48.93,50.17,48.14,48.99,1593412,QRVO
2016-03-17,48.69,49.43,48.24,49.2,1352843,QRVO
2016-03-18,49.39,51.15,49.16,50.69,2730879,QRVO
2016-03-21,50.65,51.2,50.03,50.64,756755,QRVO
2016-03-22,50.35,51.85,50.18,51.75,1226277,QRVO
2016-03-23,51.72,51.78,49.5,49.52,906652,QRVO
2016-03-24,49.23,49.47,48.58,49.24,1296019,QRVO
2016-03-28,49.66,49.67,48.85,49.1,863899,QRVO
2016-03-29,48.8,50.69,48.21,50.58,1032915,QRVO
2016-03-30,51.0,51.95,50.78,51.23,1270743,QRVO
2016-03-31,51.01,51.25,50.37,50.41,1029879,QRVO
2016-04-01,50.15,51.27,49.55,50.82,1231281,QRVO
2016-04-04,50.93,51.25,50.34,50.62,763510,QRVO
2016-04-05,50.03,50.62,49.68,49.86,768816,QRVO
2016-04-06,49.97,50.58,48.435,50.5,1168395,QRVO
2016-04-07,49.85,50.49,48.64,48.73,1098237,QRVO
2016-04-08,49.43,49.8,48.78,49.24,1143244,QRVO
2016-04-11,49.41,49.47,47.95,47.99,905883,QRVO
2016-04-12,47.96,48.34,47.16,47.68,1196328,QRVO
2016-04-13,48.1,50.16,47.82,50.04,1265454,QRVO
2016-04-14,49.41,49.9,48.8,49.63,885948,QRVO
2016-04-15,49.29,49.79,47.61,47.74,1472907,QRVO
2016-04-18,47.3,47.52,46.66,47.16,1351230,QRVO
2016-04-19,46.98,47.0,44.87,45.24,2333092,QRVO
2016-04-20,45.06,46.28,44.576,45.94,1669151,QRVO
2016-04-21,45.86,46.33,44.65,45.35,1265392,QRVO
2016-04-22,45.26,46.35,45.24,45.7,859692,QRVO
2016-04-25,45.52,45.7,44.52,45.05,639571,QRVO
2016-04-26,45.42,46.93,45.18,46.3,1082615,QRVO
2016-04-27,44.3,47.38,44.3,46.62,2317088,QRVO
2016-04-28,46.23,46.88,45.64,45.83,1382887,QRVO
2016-04-29,45.67,46.495,43.97,45.03,2132228,QRVO
2016-05-02,45.07,45.12,44.0,44.71,1196446,QRVO
2016-05-03,44.32,45.19,44.32,45.04,1433214,QRVO
2016-05-04,44.48,45.43,43.79,44.51,2385308,QRVO
2016-05-05,47.9,48.95,46.51,46.66,4692962,QRVO
2016-05-06,46.65,46.8279,45.02,46.11,1751168,QRVO
2016-05-09,46.27,46.5837,45.4,45.62,914289,QRVO
2016-05-10,45.86,46.88,45.06,46.64,1217938,QRVO
2016-05-11,46.4,46.88,45.97,45.99,729186,QRVO
2016-05-12,46.19,46.54,44.52,45.18,1682791,QRVO
2016-05-13,45.24,46.38,44.52,44.99,1266822,QRVO
2016-05-16,45.03,46.41,45.0,45.56,1255243,QRVO
2016-05-17,45.54,46.7,45.27,45.83,1287745,QRVO
2016-05-18,45.63,47.68,45.35,47.22,2056256,QRVO
2016-05-19,46.71,48.07,46.37,47.17,1696640,QRVO
2016-05-20,47.66,49.45,47.4,49.4,1782648,QRVO
2016-05-23,50.0,51.56,50.0,50.4,1909074,QRVO
2016-05-24,50.74,51.53,50.06,50.98,936682,QRVO
2016-05-25,50.97,51.45,50.24,50.65,965491,QRVO
2016-05-26,50.73,51.04,50.21,50.53,786662,QRVO
2016-05-27,50.38,50.67,49.8,50.53,1006413,QRVO
2016-05-31,50.75,51.43,50.25,50.97,1244683,QRVO
2016-06-01,50.65,52.34,50.5,52.14,1574554,QRVO
2016-06-02,52.0,53.74,51.99,53.49,1814191,QRVO
2016-06-03,54.0,54.67,52.73,53.67,2155098,QRVO
2016-06-06,53.81,55.11,53.81,54.81,1752347,QRVO
2016-06-07,54.92,55.9,54.69,55.49,1185381,QRVO
2016-06-08,55.56,56.14,54.95,56.04,1419646,QRVO
2016-06-09,56.01,56.5,55.2,56.07,1365077,QRVO
2016-06-10,55.4,55.4,53.88,54.03,2308036,QRVO
2016-06-13,53.51,54.46,53.4,53.69,1792676,QRVO
2016-06-14,53.57,54.55,53.4,54.43,1310383,QRVO
2016-06-15,54.72,55.26,53.76,54.94,1565730,QRVO
2016-06-16,54.21,54.86,53.5,54.81,1051985,QRVO
2016-06-17,54.75,54.83,53.55,54.5,1507102,QRVO
2016-06-20,55.52,56.75,54.93,55.98,1459424,QRVO
2016-06-21,56.32,56.58,55.58,56.33,957770,QRVO
2016-06-22,56.26,57.045,55.56,55.64,1457489,QRVO
2016-06-23,56.15,58.3,56.0,58.28,1334114,QRVO
2016-06-24,56.2,56.99,54.09,54.94,4327058,QRVO
2016-06-27,53.99,54.05,50.25,50.69,1911789,QRVO
2016-06-28,51.81,53.38,51.26,52.75,1435912,QRVO
2016-06-29,53.1,54.88,52.8775,54.65,1736114,QRVO
2016-06-30,54.79,55.26,53.84,55.26,1449991,QRVO
2016-07-01,54.4,54.75,52.94,54.5,1509887,QRVO
2016-07-05,53.75,54.0,50.63,51.82,1526100,QRVO
2016-07-06,51.49,52.68,50.45,52.57,1263098,QRVO
2016-07-07,53.46,54.94,53.45,54.37,1264955,QRVO
2016-07-08,54.84,56.25,54.7,56.02,1084547,QRVO
2016-07-11,56.94,58.68,56.43,57.73,1596292,QRVO
2016-07-12,58.21,58.65,57.58,58.0,1142635,QRVO
2016-07-13,58.44,58.499,56.65,56.67,1271664,QRVO
2016-07-14,57.54,59.48,57.06,59.31,1536321,QRVO
2016-07-15,59.5,59.6,58.68,59.42,1005610,QRVO
2016-07-18,59.79,60.98,59.54,60.66,1333013,QRVO
2016-07-19,60.31,60.619,60.1,60.4,760891,QRVO
2016-07-20,60.72,61.17,59.81,60.8,1120152,QRVO
2016-07-21,61.23,61.42,59.76,60.1,1296685,QRVO
2016-07-22,59.4,61.0,58.4701,60.56,2098657,QRVO
2016-07-25,60.77,61.13,60.34,60.62,1196205,QRVO
2016-07-26,61.13,61.75,60.08,60.38,2172124,QRVO
2016-07-27,64.2,64.8,62.18,63.01,2865819,QRVO
2016-07-28,63.0,64.38,62.52,63.1,1351772,QRVO
2016-07-29,63.0,63.44,61.79,63.23,2546741,QRVO
2016-08-01,63.5,64.48,63.1,63.47,1807626,QRVO
2016-08-02,63.34,63.34,61.1,61.45,3358584,QRVO
2016-08-03,55.5,56.51,54.05,55.12,7982522,QRVO
2016-08-04,55.47,55.5,52.46,53.41,4671149,QRVO
2016-08-05,53.79,55.27,53.328,55.05,2741894,QRVO
2016-08-08,55.09,55.4414,54.065,54.3,2269883,QRVO
2016-08-09,54.38,55.2,54.38,54.49,1656515,QRVO
2016-08-10,54.86,54.88,54.06,54.14,1231236,QRVO
2016-08-11,54.49,54.87,54.13,54.48,1105372,QRVO
2016-08-12,54.57,54.87,54.25,54.59,1170364,QRVO
2016-08-15,54.54,56.45,54.54,55.77,2221350,QRVO
2016-08-16,55.41,55.62,54.86,55.28,1342977,QRVO
2016-08-17,55.01,55.64,54.33,54.56,1305880,QRVO
2016-08-18,54.72,55.67,54.57,55.2,1308230,QRVO
2016-08-19,55.06,56.521,54.91,56.23,1352547,QRVO
2016-08-22,56.05,56.45,55.57,55.98,889981,QRVO
2016-08-23,56.28,56.63,55.94,56.03,1733971,QRVO
2016-08-24,56.12,57.919,56.08,57.31,1964131,QRVO
2016-08-25,57.13,58.389,57.02,57.94,1665749,QRVO
2016-08-26,57.84,58.53,56.7,57.62,1294648,QRVO
2016-08-29,57.64,58.13,57.53,57.87,802359,QRVO
2016-08-30,57.5,58.03,57.29,57.69,1359194,QRVO
2016-08-31,57.46,57.75,56.75,57.43,1626163,QRVO
2016-09-01,57.46,57.85,56.34,57.75,1582230,QRVO
2016-09-02,57.95,58.33,57.15,57.6,966365,QRVO
2016-09-06,57.85,57.85,55.45,56.02,2521494,QRVO
2016-09-07,54.96,56.26,54.96,55.93,1769920,QRVO
2016-09-08,55.71,56.1,55.32,55.43,2224804,QRVO
2016-09-09,55.0,55.31,52.43,52.48,3136318,QRVO
2016-09-12,52.0,53.8,51.19,53.76,2047021,QRVO
2016-09-13,54.01,54.57,53.33,53.92,1641734,QRVO
2016-09-14,53.86,55.42,53.58,55.11,2186962,QRVO
2016-09-15,55.37,56.86,55.237,56.53,2219397,QRVO
2016-09-16,56.67,56.67,54.98,55.76,3648213,QRVO
2016-09-19,55.75,56.64,55.56,56.33,1240426,QRVO
2016-09-20,56.47,56.54,54.62,54.75,1489504,QRVO
2016-09-21,54.93,56.09,54.73,56.07,1093812,QRVO
2016-09-22,56.37,56.97,56.19,56.52,928244,QRVO
2016-09-23,56.48,56.65,54.84,54.87,1257829,QRVO
2016-09-26,54.44,54.69,53.55,53.99,1286130,QRVO
2016-09-27,53.84,54.731,53.3,54.6,926741,QRVO
2016-09-28,54.89,55.6044,54.18,54.62,846730,QRVO
2016-09-29,54.3,54.83,52.82,53.68,2948667,QRVO
2016-09-30,54.11,56.21,53.86,55.74,2216516,QRVO
2016-10-03,55.4,56.14,54.1,54.15,1414640,QRVO
2016-10-04,54.32,54.94,54.06,54.25,1007632,QRVO
2016-10-05,54.56,55.7,54.3,54.5,1416627,QRVO
2016-10-06,54.72,55.44,53.85,55.34,1124541,QRVO
2016-10-07,55.57,56.87,55.24,56.64,1645972,QRVO
2016-10-10,56.69,57.228,55.75,56.02,831891,QRVO
2016-10-11,55.92,56.0973,54.95,55.52,1178127,QRVO
2016-10-12,55.48,55.61,54.63,55.21,1159025,QRVO
2016-10-13,54.79,54.995,52.71,52.91,1698405,QRVO
2016-10-14,53.03,54.28,52.91,53.0,846548,QRVO
2016-10-17,52.93,53.38,52.6,52.65,632584,QRVO
2016-10-18,53.18,54.06,53.17,53.59,818153,QRVO
2016-10-19,53.32,54.38,52.99,54.35,667229,QRVO
2016-10-20,54.37,55.16,54.2,54.88,1135527,QRVO
2016-10-21,54.54,54.91,53.804,54.7,830350,QRVO
2016-10-24,55.3,57.49,55.0,57.29,1813515,QRVO
2016-10-25,57.18,57.43,56.15,56.33,988773,QRVO
2016-10-26,55.82,56.8,55.42,56.65,968360,QRVO
2016-10-27,57.08,57.29,55.26,55.59,1448241,QRVO
2016-10-28,55.8,56.2,54.1,54.18,1124667,QRVO
2016-10-31,54.55,55.95,54.46,55.65,993072,QRVO
2016-11-01,55.66,56.65,55.1576,56.01,1210190,QRVO
2016-11-02,55.73,56.48,55.415,56.06,1304265,QRVO
2016-11-03,56.03,57.68,55.72,56.74,3605826,QRVO
2016-11-04,48.36,51.46,48.28,51.08,10113456,QRVO
2016-11-07,51.48,51.5,49.76,50.47,4073279,QRVO
2016-11-08,50.21,51.59,49.61,50.96,2737649,QRVO
2016-11-09,50.06,51.93,49.601,51.78,2023837,QRVO
2016-11-10,51.79,53.6,50.751,51.56,2272897,QRVO
2016-11-11,52.93,54.58,52.59,53.52,2038428,QRVO
2016-11-14,53.33,53.54,52.31,52.74,1282941,QRVO
2016-11-15,53.05,54.81,52.87,54.3,1400865,QRVO
2016-11-16,54.44,54.702,53.8,54.4,1328322,QRVO
2016-11-17,54.57,55.59,54.2,55.55,1168406,QRVO
2016-11-18,55.41,55.9259,54.33,55.28,1123037,QRVO
2016-11-21,55.37,55.9,54.5,54.95,885538,QRVO
2016-11-22,55.26,55.625,54.71,55.3,904450,QRVO
2016-11-23,55.21,55.25,54.43,54.61,931259,QRVO
2016-11-25,54.58,55.03,53.64,54.9,660204,QRVO
2016-11-28,54.82,55.68,54.57,54.86,889103,QRVO
2016-11-29,54.55,54.77,54.06,54.28,834508,QRVO
2016-11-30,54.48,54.8,53.25,53.41,1152926,QRVO
2016-12-01,53.41,53.485,49.79,50.03,1947285,QRVO
2016-12-02,49.94,50.96,49.53,50.54,1169364,QRVO
2016-12-05,50.96,52.63,50.76,52.48,1443599,QRVO
2016-12-06,52.77,54.25,52.72,54.06,1340597,QRVO
2016-12-07,54.0,55.47,53.5,55.14,1765477,QRVO
2016-12-08,55.0,58.92,55.0,57.81,3092541,QRVO
2016-12-09,58.4,59.12,56.1,56.48,1443021,QRVO
2016-12-12,56.48,56.55,54.47,54.79,1121308,QRVO
2016-12-13,54.92,55.26,54.48,54.78,965432,QRVO
2016-12-14,54.76,54.99,53.42,53.59,1234664,QRVO
2016-12-15,54.0,56.09,53.45,55.69,2170268,QRVO
2016-12-16,56.04,56.38,54.57,54.69,1771032,QRVO
2016-12-19,54.93,55.5,54.69,55.45,712747,QRVO
2016-12-20,55.7,55.72,54.01,54.74,958219,QRVO
2016-12-21,54.85,55.45,54.67,54.99,785166,QRVO
2016-12-22,55.46,55.8,54.86,55.1,712247,QRVO
2016-12-23,55.1,55.58,54.88,55.53,1073253,QRVO
2016-12-27,55.38,56.15,55.29,55.54,745658,QRVO
2016-12-28,55.55,55.75,54.01,54.7,1064546,QRVO
2016-12-29,54.47,54.5662,52.9,53.61,982880,QRVO
2016-12-30,53.75,53.8087,52.05,52.73,1223168,QRVO
2017-01-03,53.18,53.95,52.12,52.9,1841244,QRVO
2017-01-04,52.99,54.56,52.74,54.51,1503774,QRVO
2017-01-05,54.04,54.52,52.81,53.36,1343366,QRVO
2017-01-06,53.6,54.41,53.09,53.86,943023,QRVO
2017-01-09,53.91,55.35,53.91,54.37,1253041,QRVO
2017-01-10,54.43,56.58,54.43,56.4,1972550,QRVO
2017-01-11,56.35,56.86,55.5,56.8,1107132,QRVO
2017-01-12,56.06,56.94,55.37,56.84,1622163,QRVO
2017-01-13,56.78,58.98,56.63,58.57,1598843,QRVO
2017-01-17,58.03,58.87,56.9,57.26,2067049,QRVO
2017-01-18,57.7,59.29,57.63,59.17,1567890,QRVO
2017-01-19,59.19,59.8,58.11,58.31,2206589,QRVO
2017-01-20,60.04,61.7,59.51,61.02,3420649,QRVO
2017-01-23,60.92,62.11,60.92,61.85,2224422,QRVO
2017-01-24,62.15,63.09,61.92,62.5,2435115,QRVO
2017-01-25,63.13,64.08,62.55,64.04,1842980,QRVO
2017-01-26,63.7,64.19,62.8,63.34,2107147,QRVO
2017-01-27,63.57,63.96,62.89,63.65,1134590,QRVO
2017-01-30,63.52,64.51,63.01,64.29,3150234,QRVO
2017-01-31,63.84,64.42,63.28,64.21,1944601,QRVO
2017-02-01,65.15,65.97,63.34,64.55,4150153,QRVO
2017-02-02,61.34,65.69,61.12,63.35,5477859,QRVO
2017-02-03,63.46,64.63,63.36,63.96,1559375,QRVO
2017-02-06,63.49,64.36,63.31,64.36,2005719,QRVO
2017-02-07,64.36,65.05,64.19,64.75,1271554,QRVO
2017-02-08,64.93,66.25,64.55,66.2,1745352,QRVO
2017-02-09,66.13,66.4,65.57,66.28,1305111,QRVO
2017-02-10,66.32,66.42,65.58,66.27,1003296,QRVO
2017-02-13,66.47,67.2,66.1,66.53,1085608,QRVO
2017-02-14,66.49,66.74,65.815,66.44,996880,QRVO
2017-02-15,66.42,67.41,66.142,67.17,785430,QRVO
2017-02-16,67.26,67.68,66.37,67.15,837657,QRVO
2017-02-17,66.9,67.6,65.86,67.12,1688727,QRVO
2017-02-21,67.03,67.95,66.85,67.57,2758323,QRVO
2017-02-22,67.56,68.66,67.2174,67.55,1151872,QRVO
2017-02-23,68.02,68.3,66.39,67.2,1315105,QRVO
2017-02-24,66.37,66.56,64.18,66.19,1574820,QRVO
2017-02-27,66.28,67.66,65.6,67.62,1292784,QRVO
2017-02-28,67.61,67.7,65.93,66.1,1317479,QRVO
2017-03-01,66.5,68.0,66.23,67.85,1354752,QRVO
2017-03-02,68.01,68.05,66.06,66.11,1202565,QRVO
2017-03-03,66.19,66.82,65.77,66.21,921548,QRVO
2017-03-06,65.88,66.59,65.56,66.42,1712830,QRVO
2017-03-07,66.23,67.37,65.96,66.89,1676327,QRVO
2017-03-08,66.6,67.37,65.9878,66.4,1239835,QRVO
2017-03-09,66.29,67.12,65.5,66.65,821936,QRVO
2017-03-10,66.85,67.64,66.61,67.11,1012456,QRVO
2017-03-13,67.13,67.79,67.105,67.68,872663,QRVO
2017-03-14,67.45,68.18,66.8,67.85,1298474,QRVO
2017-03-15,68.34,69.12,67.49,68.95,1615969,QRVO
2017-03-16,68.71,69.04,67.11,68.22,2005883,QRVO
2017-03-17,68.34,68.34,67.345,67.42,2264461,QRVO
2017-03-20,67.2,67.99,66.5001,67.58,1040302,QRVO
2017-03-21,67.8,67.849,65.34,65.53,1983413,QRVO
2017-03-22,65.45,66.89,64.79,66.53,1377725,QRVO
2017-03-23,66.45,67.4,66.19,66.83,945761,QRVO
2017-03-24,67.33,68.13,67.23,67.64,899818,QRVO
2017-03-27,66.96,68.42,66.17,68.37,1069754,QRVO
2017-03-28,68.11,68.84,67.6975,68.25,949506,QRVO
2017-03-29,68.12,68.365,67.4,67.85,1078890,QRVO
2017-03-30,68.01,69.71,67.84,69.08,1596303,QRVO
2017-03-31,69.16,69.16,68.54,68.56,1060668,QRVO
2017-04-03,68.56,68.92,67.06,68.05,1484946,QRVO
2017-04-04,67.58,68.56,67.12,68.32,1155809,QRVO
2017-04-05,68.42,69.87,68.42,68.6,1760634,QRVO
2017-04-06,68.53,69.41,68.24,69.29,1260293,QRVO
2017-04-07,69.36,71.91,69.305,71.33,2904565,QRVO
2017-04-10,71.22,72.42,70.62,70.64,1885570,QRVO
2017-04-11,69.76,70.23,68.37,70.2,2243640,QRVO
2017-04-12,70.23,70.44,68.62,68.76,1373684,QRVO
2017-04-13,68.38,69.5499,68.115,68.48,2031292,QRVO
2017-04-17,68.52,69.22,68.52,69.07,939824,QRVO
2017-04-18,68.83,69.62,68.58,69.54,1005429,QRVO
2017-04-19,70.1,71.19,69.85,69.99,947421,QRVO
2017-04-20,70.61,71.34,70.0,71.03,867765,QRVO
2017-04-21,70.89,70.9,70.14,70.16,1248629,QRVO
2017-04-24,71.32,71.65,70.84,70.94,815964,QRVO
2017-04-25,71.46,71.77,71.181,71.31,1351306,QRVO
2017-04-26,71.3,71.5507,70.26,70.97,1056794,QRVO
2017-04-27,71.3,71.65,70.77,71.12,1395264,QRVO
2017-04-28,70.34,70.35,67.61,68.03,2849980,QRVO
2017-05-01,68.26,68.95,67.72,68.61,1147779,QRVO
2017-05-02,68.53,68.53,67.3,68.34,1294265,QRVO
2017-05-03,67.9,68.44,67.5,68.05,2257552,QRVO
2017-05-04,66.87,69.98,66.45,67.02,4479923,QRVO
2017-05-05,67.27,67.34,65.87,66.9,1637266,QRVO
2017-05-08,66.83,67.05,65.39,65.65,1592618,QRVO
2017-05-09,65.81,66.89,65.65,66.16,1797719,QRVO
2017-05-10,66.36,66.885,65.74,66.79,1102522,QRVO
2017-05-11,66.51,67.07,65.84,67.02,1507756,QRVO
2017-05-12,66.87,67.82,66.8371,67.8,1742956,QRVO
2017-05-15,67.26,72.128,67.26,71.54,4529771,QRVO
2017-05-16,71.73,74.92,71.665,74.84,3182722,QRVO
2017-05-17,73.78,74.59,72.5,72.54,2765336,QRVO
2017-05-18,72.16,75.98,71.75,75.55,3399383,QRVO
2017-05-19,76.09,76.495,75.24,75.51,2091023,QRVO
2017-05-22,75.78,78.83,75.745,78.07,2953917,QRVO
2017-05-23,78.26,78.61,76.36,78.55,1858069,QRVO
2017-05-24,78.81,79.2,77.37,78.39,1746529,QRVO
2017-05-25,78.65,79.3263,77.85,78.83,1907904,QRVO
2017-05-26,78.86,78.8799,77.76,77.84,1349495,QRVO
2017-05-30,77.71,79.1,77.44,78.65,1878710,QRVO
2017-05-31,78.93,79.339,77.2,77.95,1409209,QRVO
2017-06-01,78.07,79.06,77.61,79.06,1285677,QRVO
2017-06-02,78.95,79.11,77.56,78.95,1573372,QRVO
2017-06-05,78.69,79.09,77.02,77.3,1443951,QRVO
2017-06-06,77.09,78.21,76.34,77.5,1070853,QRVO
2017-06-07,77.45,78.37,77.08,77.67,1133155,QRVO
2017-06-08,78.02,78.18,76.64,78.08,1445261,QRVO
2017-06-09,77.78,78.99,73.39,75.27,2088034,QRVO
2017-06-12,74.2,74.76,71.2,74.63,2174446,QRVO
2017-06-13,75.04,76.39,74.3,74.65,1147283,QRVO
2017-06-14,74.92,75.31,70.88,72.13,2133342,QRVO
2017-06-15,70.75,72.3,70.28,71.68,2756014,QRVO
2017-06-16,72.05,72.33,71.23,71.72,1685068,QRVO
2017-06-19,72.29,72.83,71.8,72.46,1734441,QRVO
2017-06-20,72.25,72.51,70.78,70.86,1045476,QRVO
2017-06-21,71.3,72.18,70.62,71.18,1316503,QRVO
2017-06-22,71.1,71.12,69.325,70.49,1088968,QRVO
2017-06-23,70.71,70.79,69.79,69.94,2683712,QRVO
2017-06-26,69.95,70.42,66.11,66.41,3320719,QRVO
2017-06-27,66.08,66.34,64.1,64.49,2499732,QRVO
2017-06-28,65.07,66.19,63.806,65.95,2362496,QRVO
2017-06-29,65.57,65.75,63.03,64.29,1957457,QRVO
2017-06-30,64.45,64.8,63.06,63.32,1584919,QRVO
2017-07-03,63.49,63.95,62.68,63.0,807182,QRVO
2017-07-05,63.43,65.34,63.36,65.02,2265780,QRVO
2017-07-06,64.08,65.08,63.59,64.01,1965180,QRVO
2017-07-07,64.42,66.26,64.28,65.86,1948850,QRVO
2017-07-10,65.62,65.98,63.97,65.0,2001203,QRVO
2017-07-11,64.99,66.15,64.8326,65.93,997701,QRVO
2017-07-12,66.29,67.81,65.73,67.47,2382748,QRVO
2017-07-13,67.3,67.78,66.32,67.37,2169439,QRVO
2017-07-14,67.71,68.08,67.23,67.32,789513,QRVO
2017-07-17,67.3,67.55,66.61,67.0,1196702,QRVO
2017-07-18,66.89,67.17,66.16,66.98,909357,QRVO
2017-07-19,67.25,67.7,66.86,67.64,911627,QRVO
2017-07-20,67.72,68.96,67.04,68.72,1202076,QRVO
2017-07-21,68.72,69.42,67.52,69.29,1563585,QRVO
2017-07-24,69.28,69.5,68.8,69.17,1642840,QRVO
2017-07-25,69.2,69.7299,68.4068,69.295,1076119,QRVO
2017-07-26,69.53,70.27,68.98,69.54,747134,QRVO
2017-07-27,69.62,69.66,68.325,69.1,2024112,QRVO
2017-07-28,68.87,69.35,68.37,69.0,789364,QRVO
2017-07-31,69.19,69.26,68.03,68.56,1448364,QRVO
2017-08-01,68.67,68.67,67.68,68.07,1396480,QRVO
2017-08-02,69.37,69.37,66.63,66.86,2264079,QRVO
2017-08-03,66.3,68.975,64.7,66.89,2459067,QRVO
2017-08-04,66.7,68.1,66.22,66.62,965633,QRVO
2017-08-07,66.82,69.18,66.82,68.8,1366873,QRVO
2017-08-08,68.41,69.8,67.555,69.16,1369058,QRVO
2017-08-09,68.81,69.42,68.39,69.06,865424,QRVO
2017-08-10,68.64,68.67,67.49,67.77,1277909,QRVO
2017-08-11,67.67,69.05,66.83,68.9,960950,QRVO
2017-08-14,69.54,71.61,69.5,71.42,1537853,QRVO
2017-08-15,71.34,72.3,70.43,71.76,1694210,QRVO
2017-08-16,71.9,72.47,71.46,72.42,1281541,QRVO
2017-08-17,72.11,72.735,71.16,71.19,1388625,QRVO
2017-08-18,71.71,71.81,69.6001,69.67,1285178,QRVO
2017-08-21,69.62,69.98,68.52,69.33,828061,QRVO
2017-08-22,69.74,71.11,69.71,71.01,806923,QRVO
2017-08-23,70.53,70.89,70.0501,70.67,752553,QRVO
2017-08-24,70.99,71.2,70.13,70.25,827546,QRVO
2017-08-25,70.52,71.26,70.1998,70.93,837493,QRVO
2017-08-28,71.15,71.15,70.06,70.6,722053,QRVO
2017-08-29,69.91,70.69,69.31,70.46,510672,QRVO
2017-08-30,70.76,73.17,70.62,73.12,831993,QRVO
2017-08-31,73.19,73.66,72.82,73.22,810963,QRVO
2017-09-01,73.39,74.23,73.07,73.26,703005,QRVO
2017-09-05,72.93,73.99,72.24,73.38,870868,QRVO
2017-09-06,73.27,73.975,72.035,73.32,726009,QRVO
2017-09-07,73.41,75.71,73.14,73.22,2006614,QRVO
2017-09-08,73.29,73.4,71.44,71.61,707064,QRVO
2017-09-11,72.34,73.16,72.14,72.63,780425,QRVO
2017-09-12,72.9,73.64,72.55,72.95,915007,QRVO
2017-09-13,72.9,73.24,72.31,73.01,522644,QRVO
2017-09-14,72.56,74.69,72.56,73.48,645265,QRVO
2017-09-15,73.37,75.55,73.225,75.49,1440944,QRVO
2017-09-18,75.5,76.47,74.2,74.35,1000831,QRVO
2017-09-19,74.44,74.61,73.635,74.32,645871,QRVO
2017-09-20,74.3,74.32,69.93,70.32,2221757,QRVO
2017-09-21,70.21,70.72,69.06,70.61,1653568,QRVO
2017-09-22,70.38,71.57,70.23,71.2,1035659,QRVO
2017-09-25,70.64,70.64,68.26,68.66,1932816,QRVO
2017-09-26,69.0,69.37,67.6975,68.24,1113292,QRVO
2017-09-27,69.23,70.77,68.65,70.25,1041532,QRVO
2017-09-28,70.25,70.72,69.57,70.2,883452,QRVO
2017-09-29,70.2,71.09,69.22,70.68,1020439,QRVO
2017-10-02,70.84,72.06,70.84,71.29,801469,QRVO
2017-10-03,71.52,71.76,71.02,71.39,428588,QRVO
2017-10-04,71.02,72.17,70.528,72.16,642768,QRVO
2017-10-05,72.24,72.68,71.11,71.7,759852,QRVO
2017-10-06,71.64,72.8,71.64,72.69,607207,QRVO
2017-10-09,72.65,72.94,72.11,72.66,418153,QRVO
2017-10-10,72.75,72.81,71.01,71.84,986570,QRVO
2017-10-11,71.9,73.0,71.9,72.94,839472,QRVO
2017-10-12,72.72,73.07,72.2601,72.36,1233022,QRVO
2017-10-13,72.58,73.03,72.08,72.39,663596,QRVO
2017-10-16,72.27,72.74,72.13,72.53,721430,QRVO
2017-10-17,72.52,73.19,71.58,72.27,1020884,QRVO
2017-10-18,72.27,72.345,70.91,72.02,803108,QRVO
2017-10-19,71.5,71.5,69.12,69.68,1596175,QRVO
2017-10-20,70.13,70.55,69.72,69.92,779568,QRVO
2017-10-23,70.08,70.53,69.5,69.8,1163832,QRVO
2017-10-24,70.11,71.66,69.77,71.44,1220402,QRVO
2017-10-25,71.8,73.39,71.31,71.78,1460316,QRVO
2017-10-26,72.13,72.52,71.445,71.56,595058,QRVO
2017-10-27,72.74,73.76,71.2,73.72,1237364,QRVO
2017-10-30,74.02,76.59,73.75,76.25,1620329,QRVO
2017-10-31,76.45,77.055,75.28,75.81,1417415,QRVO
2017-11-01,76.16,76.59,73.86,74.46,1953089,QRVO
2017-11-02,71.73,74.81,71.19,74.3,2612324,QRVO
2017-11-03,74.35,74.48,71.73,73.84,2903500,QRVO
2017-11-06,73.78,78.97,73.47,78.49,3093552,QRVO
2017-11-07,77.58,79.98,76.7,78.46,1758691,QRVO
2017-11-08,78.48,80.94,78.11,80.82,1716665,QRVO
2017-11-09,80.48,80.96,78.32,79.47,1462879,QRVO
2017-11-10,81.2,81.2,79.03,79.57,928720,QRVO
2017-11-13,79.16,79.92,78.56,79.08,1006592,QRVO
2017-11-14,79.0,79.78,78.07,78.41,784253,QRVO
2017-11-15,78.26,78.37,76.33,76.68,1128573,QRVO
2017-11-16,77.05,78.16,76.99,77.91,872567,QRVO
2017-11-17,78.04,78.3968,76.68,77.33,927080,QRVO
2017-11-20,77.6,79.23,77.6,79.14,726610,QRVO
2017-11-21,79.47,80.84,79.4,80.59,1177157,QRVO
2017-11-22,80.54,80.7133,79.3,79.61,637376,QRVO
2017-11-24,79.75,80.65,79.75,80.62,238694,QRVO
2017-11-27,80.0,80.43,79.221,79.74,905869,QRVO
2017-11-28,79.99,80.0,77.7939,79.03,1120908,QRVO
2017-11-29,78.97,79.105,75.27,76.69,1501572,QRVO
2017-11-30,76.89,77.49,76.175,76.58,1252303,QRVO
2017-12-01,76.09,76.3,71.66,74.21,2124920,QRVO
2017-12-04,74.76,75.31,71.85,72.4,2211708,QRVO
2017-12-05,72.04,73.26,70.83,71.78,1862447,QRVO
2017-12-06,70.0,71.01,67.53,70.1,3573570,QRVO
2017-12-07,71.53,71.56,68.35,68.72,1864759,QRVO
2017-12-08,69.28,69.37,67.66,67.88,2149965,QRVO
2017-12-11,67.64,68.9,67.64,68.62,1558974,QRVO
2017-12-12,68.11,68.46,66.52,67.69,1913676,QRVO
2017-12-13,68.14,69.085,67.06,67.29,1565277,QRVO
2017-12-14,67.2,67.33,65.21,65.23,1991814,QRVO
2017-12-15,65.57,66.15,64.72,65.53,4164832,QRVO
2017-12-18,66.0,67.33,65.3,67.05,1824122,QRVO
2017-12-19,66.75,67.28,66.365,66.79,878480,QRVO
2017-12-20,67.22,67.52,66.13,67.07,844956,QRVO
2017-12-21,67.25,67.55,67.06,67.48,913391,QRVO
2017-12-22,67.49,68.21,67.35,67.69,877754,QRVO
2017-12-26,65.84,67.69,64.53,65.9,1260347,QRVO
2017-12-27,66.25,67.99,65.98,67.26,1135420,QRVO
2017-12-28,67.51,67.9,66.85,67.36,850313,QRVO
2017-12-29,67.36,67.57,66.58,66.6,714767,QRVO
2018-01-02,67.06,68.97,66.08,68.88,1345849,QRVO
2018-01-03,69.08,70.0075,68.14,68.39,1552777,QRVO
2018-01-04,68.69,69.88,68.09,68.72,1347425,QRVO
2018-01-05,69.06,69.4383,67.92,68.03,1556428,QRVO
2018-01-08,67.89,68.97,67.29,68.84,1390088,QRVO
2018-01-09,69.14,69.97,68.44,69.0,1513582,QRVO
2018-01-10,68.7,68.98,67.35,67.74,1691607,QRVO
2018-01-11,68.0,69.39,67.67,68.88,1022358,QRVO
2018-01-12,69.12,71.23,68.705,71.04,1622037,QRVO
2018-01-16,71.37,71.61,68.9096,69.3,1188483,QRVO
2018-01-17,69.47,71.09,69.32,70.85,1025748,QRVO
2018-01-18,70.84,71.99,70.59,70.7,1233650,QRVO
2018-01-19,70.5,70.5,67.13,68.4,2820316,QRVO
2018-01-22,68.12,68.52,65.56,66.34,3155850,QRVO
2018-01-23,66.44,67.79,66.1,67.32,2130422,QRVO
2018-01-24,66.76,67.885,65.8,66.9,2797890,QRVO
2018-01-25,67.46,67.52,65.72,66.06,1914889,QRVO
2018-01-26,66.42,67.94,66.1,67.94,1931972,QRVO
2018-01-29,67.32,68.45,67.3,68.19,2286232,QRVO
2018-01-30,67.48,75.08,67.4,70.67,6126485,QRVO
2018-01-31,71.5,71.95,69.88,71.77,3927037,QRVO
2018-02-01,79.32,85.24,77.89,83.34,10691401,QRVO
2018-02-02,82.41,83.89,80.62,80.77,4082291,QRVO
2018-02-05,80.2,81.97,75.35,75.58,4736324,QRVO
2018-02-06,74.99,79.25,74.11,79.07,3857183,QRVO
2018-02-07,78.75,80.02,78.07,78.09,3619025,QRVO
2013-02-08,35.76,36.21,35.75,36.13,1113224,RCL
2013-02-11,36.0,36.29,35.93,36.23,1272891,RCL
2013-02-12,36.21,36.65,36.21,36.44,1220268,RCL
2013-02-13,36.29,36.38,35.23,35.61,2345544,RCL
2013-02-14,35.28,35.69,35.12,35.66,1598777,RCL
2013-02-15,35.65,36.1899,35.39,35.67,2198596,RCL
2013-02-19,35.4,35.6,34.9,35.34,1849561,RCL
2013-02-20,35.45,35.48,34.42,34.52,1601407,RCL
2013-02-21,34.2,34.2,33.65,33.83,2558141,RCL
2013-02-22,34.02,34.12,33.54,33.73,1878339,RCL
2013-02-25,33.93,34.79,33.67,33.67,3476590,RCL
2013-02-26,34.01,34.19,33.47,33.88,2019361,RCL
2013-02-27,33.9,34.75,33.9,34.67,2262124,RCL
2013-02-28,34.53,35.2,34.51,34.87,2737915,RCL
2013-03-01,34.5,35.15,34.22,35.0,2178286,RCL
2013-03-04,34.87,35.36,34.78,35.06,1969985,RCL
2013-03-05,35.27,35.28,34.59,34.7,2465414,RCL
2013-03-06,34.86,35.025,34.39,34.5,2883321,RCL
2013-03-07,34.5,34.9,34.33,34.35,2571558,RCL
2013-03-08,34.83,34.83,33.22,33.31,7504592,RCL
2013-03-11,33.42,34.38,33.22,33.83,2792418,RCL
2013-03-12,33.94,33.98,33.6,33.68,2651707,RCL
2013-03-13,33.63,33.75,33.43,33.52,1507355,RCL
2013-03-14,33.43,34.39,33.36,34.38,6349333,RCL
2013-03-15,33.51,34.36,33.33,33.71,4838852,RCL
2013-03-18,33.06,33.88,32.81,33.54,2746098,RCL
2013-03-19,33.56,33.59,32.58,32.85,2131276,RCL
2013-03-20,33.05,33.19,32.31,32.71,2718053,RCL
2013-03-21,32.28,32.6,32.09,32.1,2358676,RCL
2013-03-22,32.11,32.32,31.84,32.03,2635618,RCL
2013-03-25,32.09,32.32,31.72,31.84,2431135,RCL
2013-03-26,31.83,32.41,31.83,32.38,2179907,RCL
2013-03-27,32.23,32.58,32.01,32.51,1616474,RCL
2013-03-28,32.37,33.45,32.37,33.22,3573355,RCL
2013-04-01,33.25,33.34,32.53,32.62,2325368,RCL
2013-04-02,32.76,33.01,32.6,32.81,1332422,RCL
2013-04-03,32.99,33.12,32.015,32.18,2425676,RCL
2013-04-04,32.14,32.14,31.62,32.04,2016516,RCL
2013-04-05,31.35,32.31,31.35,32.28,1525184,RCL
2013-04-08,32.15,32.76,32.11,32.72,954946,RCL
2013-04-09,32.65,33.185,32.6,33.0,1772353,RCL
2013-04-10,32.96,33.4,32.91,33.19,1645632,RCL
2013-04-11,33.05,33.53,33.05,33.29,1752496,RCL
2013-04-12,33.02,33.31,32.79,33.28,1419781,RCL
2013-04-15,32.83,33.39,32.59,32.61,2731802,RCL
2013-04-16,32.9,33.29,32.74,33.14,1675941,RCL
2013-04-17,32.66,33.56,32.61,33.54,2923887,RCL
2013-04-18,33.56,33.8,32.93,33.18,3083392,RCL
2013-04-19,33.47,33.65,33.17,33.39,1482635,RCL
2013-04-22,33.26,33.71,33.02,33.71,2868814,RCL
2013-04-23,33.82,34.48,33.79,34.43,2454810,RCL
2013-04-24,34.31,34.64,34.07,34.29,3091009,RCL
2013-04-25,35.83,37.36,35.53,36.07,6776132,RCL
2013-04-26,36.05,36.07,35.32,35.92,2160811,RCL
2013-04-29,36.12,36.4,35.92,36.24,2797382,RCL
2013-04-30,36.55,36.78,36.19,36.53,2113994,RCL
2013-05-01,36.37,36.63,36.25,36.31,1403817,RCL
2013-05-02,36.54,36.66,36.35,36.55,1457050,RCL
2013-05-03,36.95,37.21,36.89,36.99,2164831,RCL
2013-05-06,37.12,37.14,36.775,37.09,1686596,RCL
2013-05-07,37.27,37.52,37.02,37.52,1307013,RCL
2013-05-08,37.54,37.585,37.1875,37.52,1208366,RCL
2013-05-09,37.54,37.62,37.12,37.27,913147,RCL
2013-05-10,37.32,37.54,37.22,37.51,743434,RCL
2013-05-13,37.32,37.54,37.2,37.42,1225774,RCL
2013-05-14,37.3,38.11,37.25,37.88,1636403,RCL
2013-05-15,37.91,38.45,37.8,38.08,1498730,RCL
2013-05-16,38.33,38.62,37.83,37.88,1548513,RCL
2013-05-17,37.86,38.03,37.481,37.54,892430,RCL
2013-05-20,37.53,37.87,37.43,37.81,1533461,RCL
2013-05-21,37.2,37.25,36.62,36.89,3584059,RCL
2013-05-22,36.81,36.97,36.08,36.18,2212023,RCL
2013-05-23,35.67,36.28,35.55,36.04,1360150,RCL
2013-05-24,35.85,36.31,35.82,36.13,838209,RCL
2013-05-28,35.73,36.2,35.44,35.71,2691995,RCL
2013-05-29,35.4,35.52,35.06,35.1,2005266,RCL
2013-05-30,35.38,36.205,35.27,35.83,1596518,RCL
2013-05-31,35.4,35.4,34.95,35.01,2521082,RCL
2013-06-03,35.09,35.1,34.56,34.9,2546675,RCL
2013-06-04,34.84,35.01,34.09,34.37,2019637,RCL
2013-06-05,34.38,34.38,33.44,33.5,1755575,RCL
2013-06-06,33.39,33.55,33.03,33.29,2339150,RCL
2013-06-07,33.49,34.245,33.22,33.99,2311330,RCL
2013-06-10,34.23,34.34,33.76,34.17,1693704,RCL
2013-06-11,33.6,33.8399,33.16,33.51,1683199,RCL
2013-06-12,33.83,33.87,33.279,33.39,1314516,RCL
2013-06-13,33.5,34.49,33.494,34.38,1435864,RCL
2013-06-14,34.11,34.28,33.88,33.98,1899018,RCL
2013-06-17,34.2,34.51,34.07,34.17,1270955,RCL
2013-06-18,33.98,34.54,33.98,34.26,2269646,RCL
2013-06-19,34.23,34.41,33.59,33.64,2715146,RCL
2013-06-20,32.98,33.05,32.09,32.23,2727482,RCL
2013-06-21,32.57,32.67,31.66,32.24,2397841,RCL
2013-06-24,31.54,32.14,31.37,31.82,2201552,RCL
2013-06-25,32.69,33.35,32.6,33.1,2485786,RCL
2013-06-26,33.01,33.51,33.01,33.23,1529521,RCL
2013-06-27,33.44,33.75,33.35,33.47,943936,RCL
2013-06-28,33.15,33.78,33.15,33.34,1725066,RCL
2013-07-01,33.59,34.52,33.58,34.25,1553119,RCL
2013-07-02,34.03,34.34,33.8,33.96,1230002,RCL
2013-07-03,33.51,33.65,33.31,33.31,1243870,RCL
2013-07-05,33.72,34.3,33.63,34.25,905638,RCL
2013-07-08,34.46,34.56,33.98,34.15,993417,RCL
2013-07-09,34.46,34.82,34.19,34.75,1103526,RCL
2013-07-10,34.83,34.95,34.54,34.92,1184315,RCL
2013-07-11,35.59,36.0,35.48,35.94,1449440,RCL
2013-07-12,35.9,35.93,35.34,35.57,855446,RCL
2013-07-15,35.54,35.66,35.14,35.3,1149564,RCL
2013-07-16,35.3,35.81,34.95,35.8,1408672,RCL
2013-07-17,36.12,37.01,36.11,36.83,2833820,RCL
2013-07-18,36.75,37.03,36.49,36.77,2152695,RCL
2013-07-19,36.74,36.78,36.32,36.35,745544,RCL
2013-07-22,36.29,36.53,36.18,36.28,812587,RCL
2013-07-23,36.5,36.79,36.44,36.67,932039,RCL
2013-07-24,36.92,36.95,36.27,36.37,1588345,RCL
2013-07-25,37.0,37.26,35.86,36.57,3690788,RCL
2013-07-26,37.13,37.69,36.93,37.05,1922284,RCL
2013-07-29,36.72,37.12,36.41,36.68,1035157,RCL
2013-07-30,37.17,37.56,37.12,37.37,1595044,RCL
2013-07-31,37.61,38.24,37.6,38.09,2231369,RCL
2013-08-01,38.52,39.28,38.28,39.22,2225892,RCL
2013-08-02,38.88,39.23,38.77,39.09,956678,RCL
2013-08-05,38.92,38.98,38.3,38.4,1066575,RCL
2013-08-06,38.69,38.96,38.05,38.25,1536503,RCL
2013-08-07,38.22,38.37,37.8301,37.94,1137148,RCL
2013-08-08,38.35,38.545,38.08,38.3,1561099,RCL
2013-08-09,38.46,38.55,37.71,37.77,1272593,RCL
2013-08-12,37.68,37.865,37.48,37.81,1117391,RCL
2013-08-13,38.04,39.2,37.93,39.15,2609964,RCL
2013-08-14,39.28,39.9,39.27,39.37,2038195,RCL
2013-08-15,39.29,39.31,38.66,38.93,1192048,RCL
2013-08-16,38.99,39.25,38.56,38.65,896029,RCL
2013-08-19,38.67,38.67,37.62,37.73,1491103,RCL
2013-08-20,37.74,38.41,37.7201,38.05,880494,RCL
2013-08-21,38.59,38.88,38.19,38.24,1844050,RCL
2013-08-22,38.22,39.0,38.18,38.73,1691357,RCL
2013-08-23,38.89,38.945,38.48,38.66,1015788,RCL
2013-08-26,38.55,39.17,38.55,38.72,815164,RCL
2013-08-27,37.64,37.64,36.66,36.69,2591638,RCL
2013-08-28,36.36,36.499,35.67,35.89,2773364,RCL
2013-08-29,35.93,36.85,35.93,36.4,1327931,RCL
2013-08-30,36.79,36.88,36.33,36.69,1643479,RCL
2013-09-03,36.99,37.15,36.66,36.9,1527768,RCL
2013-09-04,36.46,37.32,36.39,37.02,2597669,RCL
2013-09-05,36.79,37.33,36.74,37.1,1294477,RCL
2013-09-06,37.01,37.37,36.5,37.14,1740258,RCL
2013-09-09,37.2,37.55,37.05,37.24,1634280,RCL
2013-09-10,38.38,38.58,38.1,38.23,3316390,RCL
2013-09-11,38.5,38.93,38.37,38.72,1507716,RCL
2013-09-12,39.95,40.0,38.8,38.95,3757066,RCL
2013-09-13,39.25,39.28,38.81,39.19,1239621,RCL
2013-09-16,39.99,40.17,39.62,39.79,1982333,RCL
2013-09-17,40.06,40.12,39.75,40.06,865604,RCL
2013-09-18,40.13,40.6,39.59,40.29,1246997,RCL
2013-09-19,40.35,40.71,40.13,40.44,1339845,RCL
2013-09-20,40.03,40.05,39.21,39.34,1700247,RCL
2013-09-23,39.67,39.6799,39.05,39.38,1052515,RCL
2013-09-24,38.82,38.93,37.74,38.66,4366341,RCL
2013-09-25,38.21,39.1,37.94,38.97,3141184,RCL
2013-09-26,38.8,38.91,38.31,38.5,1659211,RCL
2013-09-27,38.51,38.64,38.31,38.4,1207446,RCL
2013-09-30,37.93,38.5,37.87,38.28,1496461,RCL
2013-10-01,38.43,38.94,38.42,38.94,1216009,RCL
2013-10-02,38.63,38.94,38.5,38.94,939183,RCL
2013-10-03,38.64,38.91,38.06,38.08,1386652,RCL
2013-10-04,38.31,39.05,38.2,38.77,1382450,RCL
2013-10-07,38.19,38.45,37.58,37.65,1501254,RCL
2013-10-08,37.52,37.62,35.97,36.29,3745459,RCL
2013-10-09,36.37,36.8,35.98,36.51,1887322,RCL
2013-10-10,37.04,37.16,36.55,36.94,1830864,RCL
2013-10-11,36.75,37.31,36.62,37.31,1592170,RCL
2013-10-14,36.83,37.27,36.53,37.17,1606094,RCL
2013-10-15,37.35,37.38,36.68,36.72,2564581,RCL
2013-10-16,37.17,37.905,37.13,37.67,2845944,RCL
2013-10-17,37.82,38.79,37.56,38.78,1963911,RCL
2013-10-18,38.98,39.41,38.6575,39.28,2342237,RCL
2013-10-21,39.25,39.38,38.93,39.37,1561860,RCL
2013-10-22,39.34,39.93,39.34,39.77,1889025,RCL
2013-10-23,39.36,39.87,39.165,39.75,2882430,RCL
2013-10-24,41.43,42.45,41.4,42.35,5865358,RCL
2013-10-25,42.76,43.53,42.41,43.47,2750997,RCL
2013-10-28,43.15,43.48,43.0,43.41,2630537,RCL
2013-10-29,43.25,43.35,42.71,43.06,2092024,RCL
2013-10-30,42.93,43.11,42.12,42.38,2248266,RCL
2013-10-31,42.11,42.71,42.03,42.04,1685648,RCL
2013-11-01,42.1,42.56,42.1,42.46,1012520,RCL
2013-11-04,42.59,42.89,42.21,42.86,1236488,RCL
2013-11-05,42.5,43.1,42.34,42.84,1733844,RCL
2013-11-06,43.1,43.69,42.87,43.66,1980078,RCL
2013-11-07,43.27,43.4,42.1,42.16,2058410,RCL
2013-11-08,42.08,43.02,42.08,43.02,947548,RCL
2013-11-11,42.8,43.295,42.8,43.28,753500,RCL
2013-11-12,42.76,43.07,42.735,42.87,1405175,RCL
2013-11-13,42.07,43.22,42.0,43.2,2460659,RCL
2013-11-14,43.35,43.93,43.0,43.76,1458773,RCL
2013-11-15,43.67,44.09,43.56,43.76,1527303,RCL
2013-11-18,43.76,43.96,43.27,43.35,799164,RCL
2013-11-19,43.22,43.405,42.93,42.98,818145,RCL
2013-11-20,43.15,43.3,42.49,42.59,1189597,RCL
2013-11-21,42.92,43.8,42.8,43.63,1263305,RCL
2013-11-22,43.7,44.59,43.51,44.26,2208557,RCL
2013-11-25,44.1,44.24,43.7,43.73,766265,RCL
2013-11-26,43.58,44.41,43.57,44.25,1311012,RCL
2013-11-27,44.33,44.69,44.14,44.26,884089,RCL
2013-11-29,44.22,44.57,43.995,44.05,563642,RCL
2013-12-02,43.96,44.18,43.73,43.79,720298,RCL
2013-12-03,43.68,43.76,43.15,43.31,1700910,RCL
2013-12-04,42.94,43.57,42.7901,43.26,1277140,RCL
2013-12-05,43.08,43.14,42.6,42.75,1061373,RCL
2013-12-06,43.33,43.46,43.07,43.36,816864,RCL
2013-12-09,43.52,44.03,43.5,44.01,757938,RCL
2013-12-10,43.84,44.41,43.77,44.0,1113116,RCL
2013-12-11,43.87,44.06,43.41,43.46,910802,RCL
2013-12-12,42.95,43.305,42.81,43.0,1149137,RCL
2013-12-13,43.2799,43.84,43.0,43.71,1235503,RCL
2013-12-16,43.85,44.395,43.81,44.13,979651,RCL
2013-12-17,44.06,44.48,43.9,44.2,1528956,RCL
2013-12-18,44.06,44.91,43.74,44.74,1352432,RCL
2013-12-19,45.87,46.16,45.23,45.91,3838081,RCL
2013-12-20,45.81,47.05,45.81,46.96,2173193,RCL
2013-12-23,47.39,47.6,46.88,47.05,1281344,RCL
2013-12-24,47.05,47.58,46.95,47.44,279673,RCL
2013-12-26,47.56,47.66,47.119,47.14,525468,RCL
2013-12-27,47.25,47.59,47.1,47.14,617459,RCL
2013-12-30,46.9,47.46,46.9,47.31,420836,RCL
2013-12-31,47.34,47.65,47.18,47.42,567027,RCL
2014-01-02,47.17,47.38,46.9,47.17,813965,RCL
2014-01-03,47.27,47.47,46.94,47.17,698437,RCL
2014-01-06,47.04,47.14,46.11,46.16,1519900,RCL
2014-01-07,46.33,46.68,46.02,46.06,1333977,RCL
2014-01-08,46.22,46.655,45.95,46.56,1720732,RCL
2014-01-09,46.87,47.81,46.65,47.64,2400378,RCL
2014-01-10,47.46,49.11,47.42,49.09,3482291,RCL
2014-01-13,48.47,49.33,48.32,48.76,2541305,RCL
2014-01-14,48.71,49.19,48.45,49.15,1080535,RCL
2014-01-15,49.4,50.24,49.4,49.75,1895404,RCL
2014-01-16,49.37,50.0,49.23,49.89,1579987,RCL
2014-01-17,49.67,49.98,49.45,49.56,840066,RCL
2014-01-21,49.58,49.65,48.34,48.87,1805836,RCL
2014-01-22,49.21,49.72,48.93,49.53,1755028,RCL
2014-01-23,49.05,49.06,48.5,48.86,2595154,RCL
2014-01-24,48.39,48.4,47.06,47.13,2925202,RCL
2014-01-27,48.64,49.3,47.04,48.04,6706263,RCL
2014-01-28,48.4,49.8,48.37,49.66,4002658,RCL
2014-01-29,49.18,49.76,48.72,48.99,2750081,RCL
2014-01-30,49.29,51.0,49.29,50.83,3444961,RCL
2014-01-31,49.98,50.5,49.56,49.6,1813641,RCL
2014-02-03,49.7,49.84,47.66,48.0,3664880,RCL
2014-02-04,48.43,48.75,48.01,48.55,1735205,RCL
2014-02-05,48.69,48.91,48.26,48.69,2404696,RCL
2014-02-06,49.1,50.675,49.1,50.62,2358417,RCL
2014-02-07,50.78,51.18,50.02,50.61,1777255,RCL
2014-02-10,50.3,51.24,50.22,50.84,1724225,RCL
2014-02-11,51.01,52.61,50.75,52.31,2775873,RCL
2014-02-12,52.14,52.895,51.615,51.72,1811802,RCL
2014-02-13,50.97,52.3,50.89,52.22,1328970,RCL
2014-02-14,51.85,52.35,51.8101,52.26,1139726,RCL
2014-02-18,52.09,52.35,51.163,51.62,1861271,RCL
2014-02-19,51.28,51.85,51.05,51.13,986267,RCL
2014-02-20,51.01,51.43,50.8,51.37,918601,RCL
2014-02-21,51.59,52.06,51.44,51.87,1263215,RCL
2014-02-24,51.86,52.64,51.61,52.53,1261250,RCL
2014-02-25,53.0,53.42,52.72,53.06,1941059,RCL
2014-02-26,52.96,53.401,52.8,53.01,1075613,RCL
2014-02-27,52.87,53.35,52.45,53.32,1228707,RCL
2014-02-28,52.94,53.13,52.44,52.93,1637739,RCL
2014-03-03,51.2,51.5,50.55,51.22,3262637,RCL
2014-03-04,51.52,51.89,51.35,51.66,2646149,RCL
2014-03-05,51.46,51.59,50.88,50.97,2103470,RCL
2014-03-06,51.0001,51.54,50.85,51.42,1878288,RCL
2014-03-07,51.62,52.46,51.6101,51.89,2308413,RCL
2014-03-10,51.68,51.83,51.01,51.29,1178900,RCL
2014-03-11,51.29,51.73,50.5501,50.79,1693480,RCL
2014-03-12,50.45,51.19,49.98,51.11,1712004,RCL
2014-03-13,51.28,51.32,50.0,50.53,1662281,RCL
2014-03-14,50.1,50.66,50.06,50.35,855770,RCL
2014-03-17,50.62,51.22,50.62,51.09,891909,RCL
2014-03-18,51.22,53.205,51.22,53.12,2696313,RCL
2014-03-19,52.94,53.5,52.72,53.08,1796446,RCL
2014-03-20,52.68,54.49,52.68,54.44,2065946,RCL
2014-03-21,54.41,54.93,54.09,54.37,1857639,RCL
2014-03-24,54.3,54.52,52.955,53.08,1443971,RCL
2014-03-25,52.72,53.79,52.245,52.88,2371380,RCL
2014-03-26,52.91,52.97,51.93,51.94,1324804,RCL
2014-03-27,52.16,52.69,51.87,52.61,1758741,RCL
2014-03-28,52.6401,53.56,52.6401,53.54,1312942,RCL
2014-03-31,53.6,54.74,53.55,54.56,2146495,RCL
2014-04-01,54.97,56.125,54.94,56.12,1967672,RCL
2014-04-02,55.81,56.66,55.42,56.57,1399796,RCL
2014-04-03,56.17,56.38,55.21,55.68,2074511,RCL
2014-04-04,55.73,56.28,54.3,54.53,1349124,RCL
2014-04-07,54.43,54.72,52.6,52.76,1995774,RCL
2014-04-08,52.76,52.9,52.1,52.77,2211349,RCL
2014-04-09,53.09,53.99,52.75,53.88,1425553,RCL
2014-04-10,53.89,54.95,53.11,53.17,1984819,RCL
2014-04-11,52.3401,52.91,51.595,51.8,1600197,RCL
2014-04-14,51.74,52.13,50.56,51.04,1539108,RCL
2014-04-15,51.14,51.45,49.65,50.75,1590792,RCL
2014-04-16,51.19,51.21,50.63,51.11,1431146,RCL
2014-04-17,50.93,51.59,50.93,51.34,1180144,RCL
2014-04-21,51.27,51.356,50.71,51.03,1223068,RCL
2014-04-22,51.34,52.4,51.34,52.08,1958078,RCL
2014-04-23,52.17,53.35,52.17,52.63,3044681,RCL
2014-04-24,52.44,53.0,50.96,52.43,4092493,RCL
2014-04-25,51.96,52.26,51.16,51.36,1064941,RCL
2014-04-28,51.82,51.86,50.21,51.31,2765788,RCL
2014-04-29,51.72,52.64,51.64,52.63,1813490,RCL
2014-04-30,52.42,53.17,52.35,53.13,1858089,RCL
2014-05-01,53.1,53.52,52.46,52.6,1015659,RCL
2014-05-02,52.89,53.2,52.63,53.0,1486039,RCL
2014-05-05,52.67,52.94,52.166,52.87,1171606,RCL
2014-05-06,52.74,52.96,51.97,52.1,1161814,RCL
2014-05-07,52.1,52.66,51.538,52.04,1162112,RCL
2014-05-08,51.8,52.35,51.07,51.58,1310565,RCL
2014-05-09,51.92,51.98,51.18,51.37,886233,RCL
2014-05-12,51.68,52.8,51.6,52.6,1236368,RCL
2014-05-13,52.8,52.82,51.79,51.93,835287,RCL
2014-05-14,52.47,53.71,52.4,52.85,2803057,RCL
2014-05-15,52.47,52.47,50.96,51.95,2020518,RCL
2014-05-16,51.11,52.22,50.65,51.9,1687228,RCL
2014-05-19,51.58,52.71,51.37,52.61,1062446,RCL
2014-05-20,52.45,53.85,52.397,53.0,2754759,RCL
2014-05-21,53.15,54.07,53.09,54.02,1720679,RCL
2014-05-22,53.74,54.34,53.69,53.86,1184870,RCL
2014-05-23,53.74,54.29,53.11,54.21,934499,RCL
2014-05-27,54.53,54.93,53.93,54.15,1679594,RCL
2014-05-28,54.05,54.375,53.55,54.23,1396387,RCL
2014-05-29,54.47,54.915,54.29,54.75,861675,RCL
2014-05-30,54.3,55.44,54.13,55.29,1647089,RCL
2014-06-02,55.12,55.37,54.8033,55.22,716558,RCL
2014-06-03,54.7,55.74,54.56,55.56,1228146,RCL
2014-06-04,55.25,56.23,55.18,55.77,1126460,RCL
2014-06-05,56.09,56.43,55.751,56.32,795302,RCL
2014-06-06,56.32,56.88,56.26,56.8,827437,RCL
2014-06-09,56.72,57.33,56.535,57.12,1237132,RCL
2014-06-10,56.87,57.18,56.48,57.12,676192,RCL
2014-06-11,56.46,57.13,56.4001,56.95,648053,RCL
2014-06-12,56.49,56.55,54.2001,54.37,2111339,RCL
2014-06-13,54.01,54.46,53.25,54.0,2825233,RCL
2014-06-16,53.63,53.78,53.25,53.68,998129,RCL
2014-06-17,53.22,54.28,53.13,54.26,913771,RCL
2014-06-18,53.68,55.59,53.61,55.39,1799009,RCL
2014-06-19,55.13,55.84,55.11,55.7,1979016,RCL
2014-06-20,55.6,56.36,55.58,56.35,1348115,RCL
2014-06-23,56.09,57.2,56.0699,56.89,1761845,RCL
2014-06-24,55.91,57.38,55.87,56.16,2260977,RCL
2014-06-25,55.77,56.58,55.76,56.09,1197850,RCL
2014-06-26,56.22,56.63,55.88,56.04,1241898,RCL
2014-06-27,55.95,56.3299,55.625,55.8,894679,RCL
2014-06-30,55.5,55.98,55.23,55.6,1292102,RCL
2014-07-01,55.59,56.18,55.45,55.89,938125,RCL
2014-07-02,55.79,56.78,55.79,56.32,645185,RCL
2014-07-03,56.55,57.31,56.53,57.13,459109,RCL
2014-07-07,56.79,56.965,56.52,56.91,774087,RCL
2014-07-08,56.43,56.45,55.13,55.16,1290127,RCL
2014-07-09,55.21,55.46,54.44,54.81,1641523,RCL
2014-07-10,54.01,55.38,53.86,54.66,1464205,RCL
2014-07-11,54.71,55.075,54.39,54.97,670359,RCL
2014-07-14,55.39,55.68,55.03,55.08,847309,RCL
2014-07-15,54.97,55.17,54.63,54.96,1208774,RCL
2014-07-16,55.58,56.15,55.23,55.31,1136111,RCL
2014-07-17,54.84,55.16,53.66,53.92,1787795,RCL
2014-07-18,54.15,55.51,54.03,55.5,1125520,RCL
2014-07-21,55.43,55.44,54.59,55.39,946284,RCL
2014-07-22,55.48,56.68,55.47,56.59,1302806,RCL
2014-07-23,56.6,56.96,56.07,56.23,1845269,RCL
2014-07-24,60.0,61.36,59.98,60.56,5926993,RCL
2014-07-25,60.72,63.25,60.66,63.06,3442900,RCL
2014-07-28,62.88,63.47,62.405,62.58,1906066,RCL
2014-07-29,62.42,63.04,61.965,62.01,1616079,RCL
2014-07-30,62.06,62.33,61.25,61.8,1777064,RCL
2014-07-31,61.21,61.75,59.61,59.65,2443400,RCL
2014-08-01,59.42,60.45,58.8901,59.47,2066814,RCL
2014-08-04,59.52,61.54,59.45,61.38,2076706,RCL
2014-08-05,61.06,61.63,60.52,60.9,1968145,RCL
2014-08-06,60.44,61.8,60.16,61.03,1894927,RCL
2014-08-07,61.0,61.94,58.91,59.57,2761773,RCL
2014-08-08,59.71,60.11,59.39,59.53,1752615,RCL
2014-08-11,60.09,60.94,59.83,60.79,1264449,RCL
2014-08-12,61.04,61.51,60.41,61.02,1170395,RCL
2014-08-13,61.5,61.84,61.22,61.7,1009306,RCL
2014-08-14,61.86,62.81,61.76,62.72,1470908,RCL
2014-08-15,62.87,63.22,61.83,62.47,1029409,RCL
2014-08-18,63.22,63.72,63.1001,63.71,986937,RCL
2014-08-19,63.85,63.93,63.32,63.66,991151,RCL
2014-08-20,63.42,63.95,63.05,63.53,745087,RCL
2014-08-21,63.73,63.9,63.38,63.76,1299040,RCL
2014-08-22,63.51,63.95,63.11,63.58,1070025,RCL
2014-08-25,64.0,64.0,63.401,63.66,692258,RCL
2014-08-26,63.89,64.08,63.51,64.01,833184,RCL
2014-08-27,64.0,64.28,63.61,63.93,723829,RCL
2014-08-28,63.68,63.69,62.72,63.32,736653,RCL
2014-08-29,63.45,64.05,63.08,63.76,1117314,RCL
2014-09-02,63.86,64.39,63.6,64.37,988002,RCL
2014-09-03,65.03,66.07,64.682,65.0,1896102,RCL
2014-09-04,65.35,66.365,65.13,65.77,1170881,RCL
2014-09-05,65.7,66.98,65.37,66.98,1600496,RCL
2014-09-08,66.52,66.56,66.0,66.41,1261578,RCL
2014-09-09,66.28,66.86,65.91,66.07,872504,RCL
2014-09-10,66.1,66.8,65.83,66.37,939020,RCL
2014-09-11,66.61,67.75,66.61,67.6,1300322,RCL
2014-09-12,67.65,67.83,66.98,67.21,833385,RCL
2014-09-15,67.35,67.41,66.21,66.43,854271,RCL
2014-09-16,66.31,67.11,65.83,67.02,1299037,RCL
2014-09-17,67.14,68.37,67.14,67.93,1249586,RCL
2014-09-18,68.03,68.38,67.67,68.36,718297,RCL
2014-09-19,68.68,69.31,67.882,68.24,1788426,RCL
2014-09-22,68.2,68.22,67.26,67.7,1998739,RCL
2014-09-23,68.49,68.62,66.75,66.86,1846970,RCL
2014-09-24,66.95,67.77,66.66,67.65,1335831,RCL
2014-09-25,67.52,67.7,66.42,66.43,945225,RCL
2014-09-26,66.62,67.83,66.62,67.5,814521,RCL
2014-09-29,66.92,67.17,66.31,66.93,1110830,RCL
2014-09-30,67.34,67.765,67.06,67.29,1627341,RCL
2014-10-01,67.06,67.15,63.87,63.99,3278026,RCL
2014-10-02,64.03,64.5499,61.8,64.0,2386057,RCL
2014-10-03,64.62,66.8,64.59,66.38,2365472,RCL
2014-10-06,66.48,67.11,65.4,65.96,2208574,RCL
2014-10-07,64.97,65.02,61.49,62.09,4709709,RCL
2014-10-08,62.69,62.75,59.83,62.04,5380124,RCL
2014-10-09,61.32,62.05,58.0104,58.18,6073373,RCL
2014-10-10,57.65,59.22,56.8,57.82,4361465,RCL
2014-10-13,57.83,57.9,54.49,55.35,6381656,RCL
2014-10-14,56.44,57.64,54.91,56.61,4668572,RCL
2014-10-15,55.46,56.51,52.32,54.94,7322557,RCL
2014-10-16,54.07,57.0,53.75,56.36,4610735,RCL
2014-10-17,55.94,58.79,55.31,57.71,5213613,RCL
2014-10-20,58.7,61.31,58.37,61.23,5565762,RCL
2014-10-21,62.63,65.33,62.63,63.46,6505455,RCL
2014-10-22,63.83,64.68,62.87,63.42,4931768,RCL
2014-10-23,61.8,62.47,60.2031,62.29,7616053,RCL
2014-10-24,61.68,64.99,61.35,64.55,3094241,RCL
2014-10-27,63.9,64.37,63.39,63.83,1967192,RCL
2014-10-28,64.27,65.9,63.98,65.89,1999873,RCL
2014-10-29,67.25,67.5,66.75,67.33,2035806,RCL
2014-10-30,66.28,67.89,65.8,67.82,2537290,RCL
2014-10-31,68.33,68.73,67.58,67.97,2034985,RCL
2014-11-03,68.4,69.3,67.66,68.4,1739628,RCL
2014-11-04,67.53,67.66,66.08,66.29,3962862,RCL
2014-11-05,67.25,67.5,66.75,67.33,2035806,RCL
2014-11-06,67.48,68.07,66.95,67.78,1825470,RCL
2014-11-07,67.13,67.61,66.56,67.2,1627083,RCL
2014-11-10,67.11,68.21,66.88,67.98,1493195,RCL
2014-11-11,67.83,67.89,67.27,67.78,1230527,RCL
2014-11-12,67.29,67.86,66.77,67.56,1341909,RCL
2014-11-13,67.78,69.18,67.78,68.99,2174685,RCL
2014-11-14,69.06,70.07,69.04,69.57,2116528,RCL
2014-11-17,69.24,69.31,67.83,68.54,1369042,RCL
2014-11-18,68.89,70.33,68.79,69.82,1615867,RCL
2014-11-19,69.94,70.62,69.67,70.06,1738617,RCL
2014-11-20,70.38,70.46,69.69,70.08,945132,RCL
2014-11-21,70.75,70.85,70.23,70.42,1274635,RCL
2014-11-24,70.9,71.36,70.75,71.28,1085004,RCL
2014-11-25,71.03,71.22,70.59,70.83,1161809,RCL
2014-11-26,70.63,70.68,69.87,70.24,1061865,RCL
2014-11-28,72.35,74.76,72.2,73.74,2248170,RCL
2014-12-01,73.78,73.84,71.61,72.29,1826189,RCL
2014-12-02,75.64,76.77,75.06,76.75,8625307,RCL
2014-12-03,76.59,78.22,76.49,77.82,6004197,RCL
2014-12-04,77.77,78.65,77.42,77.46,34527509,RCL
2014-12-05,77.46,78.88,77.1,78.37,5093249,RCL
2014-12-08,78.26,80.19,77.94,79.23,4334067,RCL
2014-12-09,77.91,79.3,77.68,79.18,2802674,RCL
2014-12-10,78.33,78.58,77.515,77.65,3783995,RCL
2014-12-11,78.05,79.46,77.82,78.03,2817649,RCL
2014-12-12,77.93,79.16,77.65,77.97,2782501,RCL
2014-12-15,79.06,79.49,77.65,78.78,3230732,RCL
2014-12-16,78.0,78.82,76.67,76.76,2926084,RCL
2014-12-17,77.63,81.88,77.46,81.84,5383005,RCL
2014-12-18,80.81,81.69,77.94,79.35,5329312,RCL
2014-12-19,79.05,81.47,79.03,80.59,4478947,RCL
2014-12-22,81.01,82.2,80.99,81.6,1446949,RCL
2014-12-23,81.2,82.27,81.01,82.2,1523851,RCL
2014-12-24,82.26,83.21,82.1,82.36,569957,RCL
2014-12-26,82.49,82.715,82.02,82.27,701069,RCL
2014-12-29,82.6,83.897,82.36,83.56,1296316,RCL
2014-12-30,83.47,83.53,82.51,82.53,1040295,RCL
2014-12-31,82.79,83.72,82.33,82.43,1140301,RCL
2015-01-02,82.93,84.15,81.89,82.95,1358449,RCL
2015-01-05,82.97,83.49,80.88,81.71,1850560,RCL
2015-01-06,81.48,82.834,80.21,81.95,2600530,RCL
2015-01-07,82.18,83.8,81.96,83.19,2434712,RCL
2015-01-08,83.94,84.729,83.87,84.51,2719587,RCL
2015-01-09,82.86,84.68,82.02,83.92,2535672,RCL
2015-01-12,83.88,84.34,82.3901,83.26,1477169,RCL
2015-01-13,83.58,84.53,82.6,83.27,2114884,RCL
2015-01-14,82.52,82.52,81.01,81.94,1890700,RCL
2015-01-15,82.25,82.79,81.18,81.5,1222924,RCL
2015-01-16,81.57,83.03,81.07,82.99,1386976,RCL
2015-01-20,83.84,83.84,81.785,83.0,2346099,RCL
2015-01-21,82.79,83.978,82.49,83.21,1871468,RCL
2015-01-22,83.29,85.56,82.78,85.13,1961380,RCL
2015-01-23,85.4,85.48,84.33,84.51,1348354,RCL
2015-01-26,84.17,84.85,83.42,84.75,1877916,RCL
2015-01-27,84.27,85.49,83.54,84.71,1628164,RCL
2015-01-28,85.15,85.25,81.5606,81.8,2464281,RCL
2015-01-29,76.7,80.74,75.01,77.29,8256363,RCL
2015-01-30,76.36,77.0,74.72,75.55,4085691,RCL
2015-02-02,74.9,75.28,72.79,74.74,3314330,RCL
2015-02-03,75.26,75.4,74.51,75.0,3013311,RCL
2015-02-04,74.93,75.13,73.89,74.34,2326092,RCL
2015-02-05,75.0,76.24,74.841,76.01,2454547,RCL
2015-02-06,75.74,76.997,75.38,75.64,1781314,RCL
2015-02-09,74.72,75.75,73.59,73.75,2169948,RCL
2015-02-10,74.12,76.05,74.11,75.82,2384780,RCL
2015-02-11,75.65,77.66,75.65,76.36,3058734,RCL
2015-02-12,76.7,76.89,76.2,76.75,1719492,RCL
2015-02-13,75.74,76.219,74.54,75.56,3293721,RCL
2015-02-17,75.21,76.12,74.0,74.26,3116839,RCL
2015-02-18,74.72,75.98,74.59,75.58,2158387,RCL
2015-02-19,76.22,77.8,76.22,76.97,2524474,RCL
2015-02-20,76.86,76.86,75.56,76.17,1570255,RCL
2015-02-23,76.68,76.87,76.269,76.81,1504438,RCL
2015-02-24,76.59,76.93,75.64,76.9,2088257,RCL
2015-02-25,76.56,78.3,76.51,77.59,2120663,RCL
2015-02-26,77.98,78.35,76.19,76.8,2309662,RCL
2015-02-27,76.91,77.5,76.07,76.42,1682771,RCL
2015-03-02,76.39,79.2,76.39,79.01,2149514,RCL
2015-03-03,78.87,80.21,78.77,79.66,2863288,RCL
2015-03-04,79.3,80.45,78.42,80.39,2218236,RCL
2015-03-05,81.08,81.84,80.95,81.52,2273329,RCL
2015-03-06,80.65,80.94,79.04,79.58,2146214,RCL
2015-03-09,79.38,79.58,78.09,79.12,2267594,RCL
2015-03-10,78.16,78.38,77.52,77.63,2285152,RCL
2015-03-11,77.6,78.1625,76.08,76.18,2456894,RCL
2015-03-12,76.66,78.41,76.58,78.36,1887724,RCL
2015-03-13,77.78,78.74,76.91,77.55,2233270,RCL
2015-03-16,78.38,79.26,77.74,79.05,1652045,RCL
2015-03-17,78.39,78.76,77.14,77.17,1512575,RCL
2015-03-18,77.01,79.11,76.8,78.8,1859797,RCL
2015-03-19,79.01,80.12,78.72,79.98,2264251,RCL
2015-03-20,80.09,80.4899,79.67,79.98,1793248,RCL
2015-03-23,79.67,79.9,78.32,78.36,1787490,RCL
2015-03-24,78.73,79.39,78.1101,78.35,1240136,RCL
2015-03-25,77.71,77.8,75.26,75.3,3396208,RCL
2015-03-26,74.05,75.47,73.24,75.0,2771508,RCL
2015-03-27,77.16,80.1,76.92,79.85,5258671,RCL
2015-03-30,80.01,80.89,79.6,80.75,2525340,RCL
2015-03-31,80.2,82.03,79.82,81.85,2751214,RCL
2015-04-01,81.8,82.32,80.67,82.21,2343016,RCL
2015-04-02,82.09,83.32,81.94,82.45,1654093,RCL
2015-04-06,81.73,82.64,81.56,82.3,1684137,RCL
2015-04-07,82.35,82.95,80.68,80.72,1776689,RCL
2015-04-08,81.4,81.89,80.83,81.47,2130449,RCL
2015-04-09,81.54,82.06,80.99,82.01,1788181,RCL
2015-04-10,82.2,82.23,80.939,81.24,1232827,RCL
2015-04-13,81.18,81.61,79.88,79.99,1858352,RCL
2015-04-14,80.01,80.2,79.12,80.08,1569026,RCL
2015-04-15,80.13,80.425,79.33,79.44,2582554,RCL
2015-04-16,79.79,80.495,78.64,80.3,2457767,RCL
2015-04-17,79.5,79.5,78.15,79.03,2995230,RCL
2015-04-20,74.61,75.1,71.64,72.71,12691569,RCL
2015-04-21,73.68,74.25,73.0,73.91,4934964,RCL
2015-04-22,74.15,74.22,73.18,73.23,2528642,RCL
2015-04-23,73.61,73.91,72.5,72.73,2879918,RCL
2015-04-24,73.43,73.48,72.37,72.47,2402903,RCL
2015-04-27,72.99,73.15,70.19,70.46,3354708,RCL
2015-04-28,70.52,71.1,69.07,70.01,3264349,RCL
2015-04-29,69.68,70.01,67.85,68.61,3033808,RCL
2015-04-30,68.96,69.32,67.583,68.06,1738984,RCL
2015-05-01,68.24,68.9616,67.75,67.94,2261258,RCL
2015-05-04,68.7,69.38,67.845,68.23,1992735,RCL
2015-05-05,68.05,68.32,66.55,66.69,2105441,RCL
2015-05-06,67.08,67.16,65.91,66.9,2777030,RCL
2015-05-07,67.36,69.2,67.28,68.69,3552467,RCL
2015-05-08,70.86,72.64,70.7,72.45,5169666,RCL
2015-05-11,72.76,74.18,72.37,72.56,3714394,RCL
2015-05-12,72.29,72.91,71.45,72.39,1840144,RCL
2015-05-13,72.39,72.61,71.555,71.72,1224512,RCL
2015-05-14,72.43,74.555,72.29,74.45,3103626,RCL
2015-05-15,74.48,75.35,74.1,74.73,2363841,RCL
2015-05-18,74.39,75.89,74.26,75.72,1800240,RCL
2015-05-19,77.25,77.8,76.52,77.1,2679087,RCL
2015-05-20,76.61,77.82,76.36,76.5,1882934,RCL
2015-05-21,76.1,76.55,75.48,75.93,1646621,RCL
2015-05-22,76.0,76.44,75.58,76.22,1434831,RCL
2015-05-26,75.91,76.33,75.39,75.82,1969453,RCL
2015-05-27,76.29,77.74,76.1,77.47,2148166,RCL
2015-05-28,76.88,77.19,75.55,76.32,1811250,RCL
2015-05-29,75.3,76.75,75.28,75.98,2549565,RCL
2015-06-01,75.5,76.42,75.41,76.16,1893315,RCL
2015-06-02,75.78,77.86,75.72,77.26,2223244,RCL
2015-06-03,77.31,78.9,77.25,78.8,2784534,RCL
2015-06-04,78.43,79.65,77.75,78.17,1911390,RCL
2015-06-05,77.51,79.11,77.24,78.77,1523400,RCL
2015-06-08,78.6,78.92,78.01,78.19,1567345,RCL
2015-06-09,77.47,77.74,76.605,77.62,1772801,RCL
2015-06-10,77.11,77.99,76.34,76.63,2543190,RCL
2015-06-11,77.08,77.72,76.75,77.63,1605526,RCL
2015-06-12,77.1,77.49,76.65,76.8,1148955,RCL
2015-06-15,75.92,76.83,75.51,76.64,1445843,RCL
2015-06-16,76.38,77.22,76.23,77.05,1154649,RCL
2015-06-17,77.03,77.38,76.55,77.02,1769389,RCL
2015-06-18,77.22,79.86,77.22,79.62,2053591,RCL
2015-06-19,79.21,80.2,79.18,79.8,3920624,RCL
2015-06-22,81.03,81.82,80.3,81.38,2075837,RCL
2015-06-23,81.48,81.74,79.79,80.5,1882958,RCL
2015-06-24,80.95,81.6,79.9,79.93,2182408,RCL
2015-06-25,80.57,80.95,79.77,79.95,1492050,RCL
2015-06-26,80.29,80.92,79.73,79.8,1352447,RCL
2015-06-29,78.96,79.47,76.81,76.91,1699843,RCL
2015-06-30,77.87,79.27,77.61,78.69,2202204,RCL
2015-07-01,79.96,80.47,78.22,79.0,2196096,RCL
2015-07-02,79.22,80.0,78.1,78.78,1323631,RCL
2015-07-06,78.25,79.71,77.91,78.4,1814764,RCL
2015-07-07,78.44,80.1,77.74,80.0,2196579,RCL
2015-07-08,78.86,79.44,78.335,78.47,1879073,RCL
2015-07-09,79.67,79.9,78.37,78.51,1057010,RCL
2015-07-10,79.71,82.68,79.6,82.41,2411658,RCL
2015-07-13,83.16,83.5,82.21,83.14,1840483,RCL
2015-07-14,83.19,84.22,82.97,83.62,1295730,RCL
2015-07-15,83.41,84.4,83.03,83.59,1505444,RCL
2015-07-16,84.45,85.07,83.73,84.95,1466340,RCL
2015-07-17,84.9,85.28,83.93,84.28,1306635,RCL
2015-07-20,84.36,85.21,84.35,84.75,1262664,RCL
2015-07-21,85.46,85.63,83.97,84.6,1285260,RCL
2015-07-22,84.71,85.22,83.96,84.9,1197449,RCL
2015-07-23,85.09,85.17,82.77,83.17,1363917,RCL
2015-07-24,83.17,83.27,82.06,82.6,1417982,RCL
2015-07-27,82.32,82.59,81.29,81.69,1005652,RCL
2015-07-28,82.22,83.14,81.73,82.7,1167651,RCL
2015-07-29,83.02,84.08,82.74,83.91,1557442,RCL
2015-07-30,83.48,83.6,81.99,82.74,2770398,RCL
2015-07-31,88.12,90.88,88.05,89.85,4680145,RCL
2015-08-03,90.35,91.38,89.25,90.59,2770313,RCL
2015-08-04,90.22,90.63,88.4,89.15,1976737,RCL
2015-08-05,89.59,91.26,89.45,89.95,1819284,RCL
2015-08-06,90.18,90.58,89.4,90.0,3738779,RCL
2015-08-07,89.96,91.21,89.67,91.19,1747073,RCL
2015-08-10,91.97,92.68,91.7,92.04,3062939,RCL
2015-08-11,90.77,91.45,90.39,90.9,2282013,RCL
2015-08-12,89.96,90.08,88.29,89.71,2550313,RCL
2015-08-13,89.61,90.64,89.05,90.08,1178249,RCL
2015-08-14,89.35,90.24,88.92,89.89,1474721,RCL
2015-08-17,89.46,90.5,89.3,90.48,1388881,RCL
2015-08-18,90.18,90.45,89.77,90.39,1172380,RCL
2015-08-19,89.96,90.86,89.42,90.04,1276760,RCL
2015-08-20,89.3,89.34,87.12,87.29,2506097,RCL
2015-08-21,86.19,87.08,85.33,85.71,2291128,RCL
2015-08-24,80.74,87.22,79.73,83.99,4012622,RCL
2015-08-25,87.0,87.71,84.95,85.06,3020912,RCL
2015-08-26,87.78,88.99,85.93,88.9,2332371,RCL
2015-08-27,89.44,89.99,87.68,89.71,2483164,RCL
2015-08-28,89.05,89.45,87.84,88.86,1970177,RCL
2015-08-31,88.1,88.94,87.46,88.16,1630733,RCL
2015-09-01,86.04,87.5,85.3,86.3,2752662,RCL
2015-09-02,87.47,89.15,87.0,89.15,1768784,RCL
2015-09-03,89.97,91.1,88.86,89.29,1638470,RCL
2015-09-04,88.59,89.06,87.8,88.54,1263950,RCL
2015-09-08,90.05,91.59,89.7,91.54,1796964,RCL
2015-09-09,92.09,93.49,91.61,91.85,2259295,RCL
2015-09-10,92.0,93.06,90.96,92.31,1752769,RCL
2015-09-11,91.66,93.06,91.32,92.86,1899692,RCL
2015-09-14,92.56,94.1,92.49,93.64,1845155,RCL
2015-09-15,94.58,96.31,93.53,95.69,2319502,RCL
2015-09-16,95.41,96.83,94.83,96.71,2321745,RCL
2015-09-17,96.46,97.595,95.62,96.47,2199582,RCL
2015-09-18,95.38,96.245,94.55,95.49,2885874,RCL
2015-09-21,96.3,97.36,95.89,97.2,2086655,RCL
2015-09-22,95.77,95.95,91.28,92.4,4101579,RCL
2015-09-23,92.85,94.22,92.49,93.72,1798493,RCL
2015-09-24,92.44,92.86,90.67,91.56,2543444,RCL
2015-09-25,92.21,93.25,90.72,91.07,1880663,RCL
2015-09-28,90.16,90.47,86.32,87.34,2257131,RCL
2015-09-29,87.16,87.47,85.11,85.85,2884854,RCL
2015-09-30,87.53,89.18,87.14,89.09,2543207,RCL
2015-10-01,89.23,90.41,87.99,89.88,2467955,RCL
2015-10-02,88.55,91.3,87.31,91.25,1655197,RCL
2015-10-05,91.53,93.53,91.04,93.39,1527706,RCL
2015-10-06,93.39,93.7,89.93,90.31,2957644,RCL
2015-10-07,89.58,91.16,88.72,91.09,2320603,RCL
2015-10-08,90.52,92.04,90.06,91.92,1400179,RCL
2015-10-09,90.96,92.56,90.62,92.5,1482563,RCL
2015-10-12,91.97,93.64,91.7,92.9,1337730,RCL
2015-10-13,92.2,93.61,91.5,91.79,1126461,RCL
2015-10-14,91.4,91.47,87.08,87.1,2795497,RCL
2015-10-15,88.08,91.335,87.56,90.96,2621207,RCL
2015-10-16,91.14,92.2899,91.07,91.82,1473314,RCL
2015-10-19,91.33,93.99,91.23,93.91,2115879,RCL
2015-10-20,94.33,95.02,93.02,93.96,1603873,RCL
2015-10-21,94.28,95.6,93.21,93.37,2350942,RCL
2015-10-22,93.38,94.785,93.1,94.7,2397852,RCL
2015-10-23,96.48,98.55,95.13,97.99,3930148,RCL
2015-10-26,97.99,99.37,97.26,98.73,2098026,RCL
2015-10-27,98.22,100.39,97.81,99.76,1750007,RCL
2015-10-28,100.28,100.34,95.55,97.57,2355939,RCL
2015-10-29,97.55,98.21,96.258,97.96,1178649,RCL
2015-10-30,97.82,99.2,97.71,98.35,1614411,RCL
2015-11-02,98.61,99.84,97.5801,98.37,1428527,RCL
2015-11-03,97.49,97.63,95.5,96.66,1928507,RCL
2015-11-04,96.69,98.25,96.01,97.95,1813368,RCL
2015-11-05,97.77,99.59,97.7,99.24,1923749,RCL
2015-11-06,99.14,99.93,98.72,99.41,1868719,RCL
2015-11-09,99.3,99.3,96.84,97.77,1308857,RCL
2015-11-10,97.45,98.88,97.32,98.75,1094680,RCL
2015-11-11,99.18,99.37,98.1,98.15,713138,RCL
2015-11-12,97.88,98.6,97.23,97.72,1461963,RCL
2015-11-13,97.18,97.6,95.03,95.5,1910035,RCL
2015-11-16,94.74,94.78,92.59,94.36,2799936,RCL
2015-11-17,95.02,95.79,93.5,93.82,2189794,RCL
2015-11-18,94.07,94.83,93.36,94.17,2227411,RCL
2015-11-19,94.72,95.03,93.8,94.35,1699175,RCL
2015-11-20,94.46,94.97,93.77,94.02,2013002,RCL
2015-11-23,94.07,95.47,94.0,94.93,1759079,RCL
2015-11-24,92.75,93.69,91.38,92.02,3312112,RCL
2015-11-25,92.1,93.92,92.1,92.66,1403357,RCL
2015-11-27,93.24,93.35,91.86,92.5,688753,RCL
2015-11-30,92.35,93.04,91.65,92.61,1618860,RCL
2015-12-01,93.24,94.39,92.25,94.38,2249242,RCL
2015-12-02,94.51,95.62,94.01,94.75,2001625,RCL
2015-12-03,94.6,95.65,90.53,91.5,2157676,RCL
2015-12-04,92.08,94.45,91.99,94.27,1792594,RCL
2015-12-07,94.65,95.13,93.08,93.65,1590981,RCL
2015-12-08,92.02,94.05,92.02,93.43,1555425,RCL
2015-12-09,92.7,94.63,92.12,92.85,1685782,RCL
2015-12-10,93.11,94.79,92.65,94.23,1391221,RCL
2015-12-11,92.68,94.43,91.76,91.91,2857907,RCL
2015-12-14,92.1,93.47,91.04,92.27,1812354,RCL
2015-12-15,93.26,94.4,92.65,94.29,1694406,RCL
2015-12-16,94.62,97.28,94.045,97.14,1701574,RCL
2015-12-17,95.57,96.83,93.8,93.95,2285912,RCL
2015-12-18,95.21,97.32,94.91,95.9,3246393,RCL
2015-12-21,96.64,99.9,96.54,99.06,2665088,RCL
2015-12-22,99.05,100.15,98.13,98.66,2032366,RCL
2015-12-23,99.0,100.99,98.5,99.93,1228342,RCL
2015-12-24,99.92,100.81,99.48,99.92,689546,RCL
2015-12-28,99.66,100.7,99.64,100.32,1134611,RCL
2015-12-29,100.68,102.97,100.56,102.63,1174033,RCL
2015-12-30,102.57,103.4,102.06,102.73,1179256,RCL
2015-12-31,102.41,102.7,101.21,101.21,1018157,RCL
2016-01-04,99.6,99.81,96.69,98.14,3132404,RCL
2016-01-05,96.39,97.6799,96.3,96.54,2198193,RCL
2016-01-06,94.22,96.79,93.31,95.31,2855106,RCL
2016-01-07,93.18,94.76,92.26,92.43,2674418,RCL
2016-01-08,93.48,94.54,91.42,91.78,2334194,RCL
2016-01-11,92.55,94.54,91.9,93.6,2265705,RCL
2016-01-12,94.5,95.65,92.98,94.02,2019319,RCL
2016-01-13,94.05,94.555,88.9,89.04,3597588,RCL
2016-01-14,88.87,88.99,85.5,87.9,4439611,RCL
2016-01-15,84.86,86.02,82.611,82.92,4165959,RCL
2016-01-19,84.86,85.4,80.09,81.08,4907109,RCL
2016-01-20,80.25,83.7655,76.2,82.44,6193261,RCL
2016-01-21,83.41,86.42,82.83,85.48,3914670,RCL
2016-01-22,88.25,88.34,85.46,85.76,2735638,RCL
2016-01-25,85.84,86.33,83.05,83.37,2113250,RCL
2016-01-26,83.69,84.9,82.21,84.52,1849193,RCL
2016-01-27,85.23,85.76,80.665,81.42,2333641,RCL
2016-01-28,80.89,80.99,75.56,78.33,6085457,RCL
2016-01-29,78.06,82.06,77.79,81.96,5662815,RCL
2016-02-01,81.61,85.7,81.245,84.52,6211744,RCL
2016-02-02,78.9,79.19,69.3,71.7,20620778,RCL
2016-02-03,73.33,75.49,71.34,73.83,9109743,RCL
2016-02-04,73.03,73.8,68.92,73.58,6734630,RCL
2016-02-05,72.61,72.84,68.47,69.58,5182285,RCL
2016-02-08,68.0,68.09,64.21,66.29,7485339,RCL
2016-02-09,64.99,69.55,64.31,68.02,4405925,RCL
2016-02-10,68.67,70.955,68.52,69.39,3372687,RCL
2016-02-11,67.34,69.03,66.97,67.97,3037354,RCL
2016-02-12,68.95,68.95,67.09,68.77,2456966,RCL
2016-02-16,69.79,72.51,69.26,72.51,3612518,RCL
2016-02-17,72.29,73.94,72.1,73.3,2931436,RCL
2016-02-18,72.25,72.29,69.71,69.87,3080161,RCL
2016-02-19,69.28,72.28,68.47,70.85,3810406,RCL
2016-02-22,70.79,73.99,70.17,73.72,4641810,RCL
2016-02-23,74.38,76.25,73.8,74.01,4879394,RCL
2016-02-24,73.03,73.03,69.97,72.79,3708702,RCL
2016-02-25,72.91,74.47,72.62,74.47,1681942,RCL
2016-02-26,74.72,75.35,73.62,75.19,1931705,RCL
2016-02-29,74.1,75.87,73.955,74.37,2420099,RCL
2016-03-01,75.05,76.84,74.26,76.54,2755112,RCL
2016-03-02,75.86,76.42,73.87,75.18,3057135,RCL
2016-03-03,74.44,75.7,73.32,75.69,3538134,RCL
2016-03-04,75.77,75.79,72.31,74.01,4820140,RCL
2016-03-07,73.05,73.72,71.96,73.63,3433059,RCL
2016-03-08,72.26,72.57,70.53,70.65,4740781,RCL
2016-03-09,71.06,71.22,69.27,70.14,3073418,RCL
2016-03-10,70.46,71.89,69.0,69.99,3205302,RCL
2016-03-11,70.84,72.88,69.79,72.82,3722933,RCL
2016-03-14,72.83,73.78,72.37,72.53,2027421,RCL
2016-03-15,72.24,72.66,71.57,72.6,1999525,RCL
2016-03-16,72.31,74.67,72.08,74.63,2929835,RCL
2016-03-17,74.29,75.2,73.47,74.98,2643292,RCL
2016-03-18,75.34,78.22,75.17,77.62,4087906,RCL
2016-03-21,77.25,78.3,77.235,78.23,2901611,RCL
2016-03-22,76.22,76.922,75.03,75.99,3297063,RCL
2016-03-23,76.14,76.3569,73.26,73.3,2507246,RCL
2016-03-24,73.24,75.03,72.5266,74.47,2247713,RCL
2016-03-28,74.96,75.57,74.23,75.43,2003124,RCL
2016-03-29,75.21,76.21,74.77,76.05,1915133,RCL
2016-03-30,77.57,80.67,77.53,80.35,4540962,RCL
2016-03-31,80.7,82.78,80.63,82.15,5020766,RCL
2016-04-01,81.75,82.2,80.42,81.88,3615082,RCL
2016-04-04,82.09,83.62,81.71,82.51,2100713,RCL
2016-04-05,81.47,81.88,80.1,80.34,2027339,RCL
2016-04-06,80.7,81.74,80.07,81.56,1940794,RCL
2016-04-07,81.33,81.95,80.0,80.27,2027331,RCL
2016-04-08,80.98,81.77,80.33,80.6,1363566,RCL
2016-04-11,81.0,81.65,79.32,79.53,2494767,RCL
2016-04-12,80.0,81.29,79.52,80.7,1858686,RCL
2016-04-13,81.37,84.56,81.19,84.42,3030111,RCL
2016-04-14,84.24,84.43,82.2,82.9,2273277,RCL
2016-04-15,82.66,83.19,80.78,81.05,2113646,RCL
2016-04-18,81.36,81.36,78.54,79.38,3555940,RCL
2016-04-19,79.76,80.17,78.83,79.19,1787427,RCL
2016-04-20,79.2,79.67,78.2401,79.19,1752653,RCL
2016-04-21,78.98,78.98,76.5701,76.8,2902767,RCL
2016-04-22,76.52,76.5699,73.38,73.8,5017038,RCL
2016-04-25,74.0,75.45,73.82,75.0,2989364,RCL
2016-04-26,75.16,76.41,74.5,76.24,2309797,RCL
2016-04-27,76.46,78.18,76.4,77.98,2452703,RCL
2016-04-28,77.24,78.02,75.9,76.02,4234713,RCL
2016-04-29,78.4,79.45,73.86,77.4,6731743,RCL
2016-05-02,78.13,78.97,77.48,78.72,2446914,RCL
2016-05-03,77.58,78.42,76.98,77.3,2426815,RCL
2016-05-04,76.8,76.8,75.58,75.9,2703382,RCL
2016-05-05,76.0,76.53,75.36,75.61,1504659,RCL
2016-05-06,75.44,75.94,73.52,74.8,2512013,RCL
2016-05-09,75.2,76.2799,74.72,75.73,1778780,RCL
2016-05-10,73.9,75.76,72.47,75.38,3531614,RCL
2016-05-11,75.6,76.65,74.85,75.12,1453389,RCL
2016-05-12,75.67,77.16,75.45,77.02,2398350,RCL
2016-05-13,76.95,77.87,75.63,75.64,1817023,RCL
2016-05-16,75.55,76.94,75.49,76.67,1225460,RCL
2016-05-17,76.67,77.35,75.73,76.05,1651322,RCL
2016-05-18,75.93,78.76,75.93,78.2,3050017,RCL
2016-05-19,77.84,78.04,76.39,76.8,1865214,RCL
2016-05-20,77.38,78.94,77.25,78.9,1978015,RCL
2016-05-23,79.13,79.42,78.13,78.26,1384716,RCL
2016-05-24,78.71,80.3,78.34,79.81,1609697,RCL
2016-05-25,79.55,79.55,77.32,77.5,2451150,RCL
2016-05-26,76.72,76.9,74.6,75.46,3191263,RCL
2016-05-27,75.97,78.48,75.73,77.77,1858032,RCL
2016-05-31,77.9,78.4,76.79,77.39,2510143,RCL
2016-06-01,77.12,77.23,76.02,76.96,1389702,RCL
2016-06-02,76.86,77.68,76.48,77.63,1122796,RCL
2016-06-03,77.11,77.16,75.26,76.37,1478914,RCL
2016-06-06,76.06,76.45,75.03,76.19,1797650,RCL
2016-06-07,76.18,77.12,76.0801,76.49,1041840,RCL
2016-06-08,76.48,76.48,75.44,76.02,976724,RCL
2016-06-09,75.72,76.45,75.31,76.24,846849,RCL
2016-06-10,75.14,75.15,73.83,73.93,1900068,RCL
2016-06-13,73.19,74.25,72.82,72.88,1642047,RCL
2016-06-14,72.58,73.07,71.5,71.99,2397002,RCL
2016-06-15,72.59,74.68,72.43,73.81,2240763,RCL
2016-06-16,73.09,73.76,71.98,73.62,1163690,RCL
2016-06-17,73.75,74.65,73.5145,74.64,2114642,RCL
2016-06-20,76.11,76.89,75.75,76.13,2017099,RCL
2016-06-21,76.72,76.775,75.96,76.46,1578860,RCL
2016-06-22,76.39,77.44,75.62,76.12,865134,RCL
2016-06-23,77.3,77.4,76.69,77.15,1146820,RCL
2016-06-24,73.2,73.9,69.44,70.08,5880856,RCL
2016-06-27,68.88,68.88,65.48,65.95,6269392,RCL
2016-06-28,68.18,68.54,64.95,65.63,3749005,RCL
2016-06-29,66.4,68.315,65.43,67.83,2574882,RCL
2016-06-30,68.09,68.09,66.43,67.15,2555249,RCL
2016-07-01,67.47,69.14,67.47,69.11,2467219,RCL
2016-07-05,68.06,68.41,66.61,67.31,2288850,RCL
2016-07-06,66.73,67.14,65.94,66.4,2472318,RCL
2016-07-07,66.5,67.34,65.705,66.79,1852741,RCL
2016-07-08,67.44,68.966,67.44,68.38,1683604,RCL
2016-07-11,68.72,69.63,68.54,69.56,1279122,RCL
2016-07-12,70.49,73.02,70.3,72.99,3366221,RCL
2016-07-13,73.12,73.53,71.99,72.58,1756737,RCL
2016-07-14,73.69,74.36,71.84,71.88,2925254,RCL
2016-07-15,70.82,70.87,69.2,70.39,2886694,RCL
2016-07-18,70.5,71.42,69.88,71.04,1550737,RCL
2016-07-19,70.66,70.942,69.92,70.1,1283201,RCL
2016-07-20,71.1,72.15,70.31,71.92,1584472,RCL
2016-07-21,72.44,72.7,72.1,72.36,1694885,RCL
2016-07-22,72.71,73.02,71.74,72.98,1897740,RCL
2016-07-25,72.83,73.52,72.65,73.04,1314928,RCL
2016-07-26,73.39,73.53,72.81,73.04,1124138,RCL
2016-07-27,73.36,73.63,72.61,73.26,1339909,RCL
2016-07-28,72.94,73.28,71.93,73.24,2085285,RCL
2016-07-29,73.27,73.5,72.31,72.44,2596347,RCL
2016-08-01,72.33,72.48,71.405,71.86,3765114,RCL
2016-08-02,69.0,70.39,66.85,67.35,7579305,RCL
2016-08-03,67.08,69.67,67.05,68.77,3191765,RCL
2016-08-04,69.42,74.43,69.42,73.3,6554966,RCL
2016-08-05,73.65,74.73,73.36,74.48,2738066,RCL
2016-08-08,74.5,75.3,73.73,73.98,1484913,RCL
2016-08-09,72.58,73.27,68.89,68.98,7646562,RCL
2016-08-10,69.24,70.59,68.95,69.86,2805700,RCL
2016-08-11,70.2,71.58,70.11,71.04,2290472,RCL
2016-08-12,71.0,71.78,70.5,70.8,1328785,RCL
2016-08-15,70.88,71.68,70.86,71.5,1436133,RCL
2016-08-16,71.3,72.15,71.02,71.58,1897523,RCL
2016-08-17,71.53,71.59,70.9678,71.52,1065733,RCL
2016-08-18,71.25,71.45,70.0,70.12,2261484,RCL
2016-08-19,69.71,70.07,68.11,69.43,2992182,RCL
2016-08-22,69.39,70.07,68.73,69.84,1588838,RCL
2016-08-23,70.31,71.83,70.21,71.67,2170199,RCL
2016-08-24,71.55,71.9,70.82,71.04,3111736,RCL
2016-08-25,70.52,71.11,69.98,70.0,2591434,RCL
2016-08-26,70.25,70.46,69.2,69.75,1795603,RCL
2016-08-29,69.79,70.1121,69.42,69.98,1682101,RCL
2016-08-30,70.11,70.46,69.84,70.13,915213,RCL
2016-08-31,70.06,71.5,70.06,71.11,2761625,RCL
2016-09-01,71.76,73.15,71.56,72.71,2489259,RCL
2016-09-02,71.9,71.9,69.99,70.01,2489627,RCL
2016-09-06,69.87,70.0,68.95,69.08,1642041,RCL
2016-09-07,68.41,68.68,66.86,66.9,3426842,RCL
2016-09-08,66.87,67.07,65.78,66.04,3133617,RCL
2016-09-09,66.1,66.51,65.37,65.98,3329437,RCL
2016-09-12,65.56,67.74,65.1,67.52,2055633,RCL
2016-09-13,67.32,67.84,66.69,67.6,1681197,RCL
2016-09-14,67.86,68.33,66.97,67.68,1407548,RCL
2016-09-15,67.66,67.94,67.15,67.34,1820881,RCL
2016-09-16,66.97,67.21,66.03,66.32,2004793,RCL
2016-09-19,66.88,66.88,65.45,65.48,2293824,RCL
2016-09-20,66.12,68.75,66.01,68.41,3361852,RCL
2016-09-21,68.65,68.82,67.06,67.86,1646773,RCL
2016-09-22,68.25,71.1,68.22,70.99,4071113,RCL
2016-09-23,70.52,72.31,68.73,71.99,2768625,RCL
2016-09-26,72.43,73.38,70.74,71.45,3086665,RCL
2016-09-27,71.67,74.43,71.57,74.35,3419962,RCL
2016-09-28,74.67,74.84,73.64,74.21,2038731,RCL
2016-09-29,73.92,74.56,73.7,74.25,2041749,RCL
2016-09-30,74.51,75.725,73.96,74.95,1932554,RCL
2016-10-03,74.49,75.36,74.03,74.57,1314151,RCL
2016-10-04,75.23,75.37,74.49,75.22,1804009,RCL
2016-10-05,75.0,75.5,74.29,74.85,2227503,RCL
2016-10-06,74.84,75.09,74.15,74.84,1508185,RCL
2016-10-07,74.74,75.16,73.69,73.69,1772653,RCL
2016-10-10,74.03,74.5,73.6,73.71,883181,RCL
2016-10-11,73.71,73.72,71.9,72.33,1932940,RCL
2016-10-12,72.38,72.89,71.72,72.38,1172900,RCL
2016-10-13,71.5,72.33,71.23,72.07,1637158,RCL
2016-10-14,71.8,72.54,69.9608,69.98,2350910,RCL
2016-10-17,69.85,70.0,68.67,68.79,2231017,RCL
2016-10-18,69.99,70.95,69.56,70.05,1534559,RCL
2016-10-19,69.75,71.14,69.53,70.82,1562853,RCL
2016-10-20,70.81,70.81,69.51,70.48,1200659,RCL
2016-10-21,69.94,70.39,69.32,69.37,1714015,RCL
2016-10-24,69.88,70.94,69.81,70.35,1505387,RCL
2016-10-25,70.03,70.8,69.84,70.63,1113944,RCL
2016-10-26,70.39,70.44,69.69,69.9,2267090,RCL
2016-10-27,69.25,69.4,67.53,68.05,3120820,RCL
2016-10-28,72.13,75.46,71.5,74.47,7745024,RCL
2016-10-31,75.0,77.5,74.85,76.87,5247412,RCL
2016-11-01,77.11,77.78,74.62,76.22,3859222,RCL
2016-11-02,75.78,76.85,74.9,75.03,1779944,RCL
2016-11-03,75.41,76.69,75.41,76.09,2098298,RCL
2016-11-04,76.09,76.89,75.15,75.23,1347728,RCL
2016-11-07,76.16,76.77,75.56,76.48,2226725,RCL
2016-11-08,76.17,77.8,75.98,77.56,1929505,RCL
2016-11-09,76.22,79.47,75.8,79.01,3945848,RCL
2016-11-10,79.22,81.63,79.22,80.35,2845695,RCL
2016-11-11,80.44,82.134,80.36,81.75,2648471,RCL
2016-11-14,82.49,84.5,82.32,84.06,3853709,RCL
2016-11-15,84.0,84.15,82.7,82.97,1884113,RCL
2016-11-16,82.73,82.95,81.75,82.41,1423621,RCL
2016-11-17,82.2,83.42,82.08,82.87,1390788,RCL
2016-11-18,82.9,83.36,82.08,82.95,1193219,RCL
2016-11-21,83.1,83.59,82.32,82.67,1027418,RCL
2016-11-22,82.64,83.23,82.23,82.5,1797085,RCL
2016-11-23,82.73,82.87,82.08,82.59,1392910,RCL
2016-11-25,82.55,83.35,82.01,83.02,628154,RCL
2016-11-28,82.86,82.87,81.32,81.5,1478972,RCL
2016-11-29,81.94,82.98,81.7508,82.92,1262248,RCL
2016-11-30,82.59,82.59,80.1,80.97,2107679,RCL
2016-12-01,80.56,80.78,78.77,79.3,1807405,RCL
2016-12-02,79.3,79.97,79.1,79.56,900018,RCL
2016-12-05,80.3,82.5,79.86,81.05,1585615,RCL
2016-12-06,81.22,81.79,80.87,81.15,1385072,RCL
2016-12-07,81.25,83.4,80.6,83.15,2043190,RCL
2016-12-08,83.36,85.82,82.51,85.78,2448590,RCL
2016-12-09,85.64,86.38,85.3579,86.19,1511100,RCL
2016-12-12,85.67,85.719,84.66,85.56,2340379,RCL
2016-12-13,85.85,86.32,85.14,85.5,1670976,RCL
2016-12-14,85.5,86.7,85.43,85.72,1824163,RCL
2016-12-15,84.72,86.835,84.33,85.54,3598507,RCL
2016-12-16,85.43,85.76,83.72,84.03,2344235,RCL
2016-12-19,83.19,83.8,81.95,82.55,1432637,RCL
2016-12-20,83.16,86.24,82.865,85.4,2191116,RCL
2016-12-21,84.97,85.35,84.43,85.21,1140514,RCL
2016-12-22,84.96,84.96,83.34,84.24,1624173,RCL
2016-12-23,84.23,84.35,83.19,84.25,648460,RCL
2016-12-27,84.4,85.14,83.76,83.8,536809,RCL
2016-12-28,83.98,84.09,82.86,83.02,871583,RCL
2016-12-29,83.17,83.35,82.4,82.96,869672,RCL
2016-12-30,83.24,83.5,81.59,82.04,1074313,RCL
2017-01-03,82.72,84.57,82.72,83.87,1739482,RCL
2017-01-04,83.92,85.2,83.52,84.5,1691293,RCL
2017-01-05,84.6,85.5,84.46,85.0,1409480,RCL
2017-01-06,85.28,85.38,84.235,84.33,1451059,RCL
2017-01-09,84.36,85.11,84.05,84.55,1333520,RCL
2017-01-10,84.77,86.78,84.36,85.93,1531155,RCL
2017-01-11,85.9,86.67,85.02,86.62,1121795,RCL
2017-01-12,86.43,86.47,84.78,85.89,1370464,RCL
2017-01-13,85.63,86.03,84.89,85.09,1108394,RCL
2017-01-17,84.88,85.11,84.03,84.99,1015839,RCL
2017-01-18,84.9,86.35,84.05,85.51,1401501,RCL
2017-01-19,84.72,85.94,84.26,84.56,1759170,RCL
2017-01-20,84.83,86.54,84.5,85.04,2201689,RCL
2017-01-23,84.97,85.18,84.52,84.96,2373939,RCL
2017-01-24,85.22,86.36,85.16,86.03,3030881,RCL
2017-01-25,86.75,88.23,86.48,87.67,3403365,RCL
2017-01-26,93.05,96.09,92.28,95.64,7610481,RCL
2017-01-27,95.52,95.6,93.79,94.56,3285680,RCL
2017-01-30,95.23,95.74,93.62,94.4,2137329,RCL
2017-01-31,94.42,94.46,92.65,93.63,1884717,RCL
2017-02-01,93.94,95.02,93.63,94.33,2154880,RCL
2017-02-02,94.21,94.82,93.61,94.03,1336668,RCL
2017-02-03,94.01,95.28,93.96,94.52,1578223,RCL
2017-02-06,94.18,95.14,94.08,94.81,1226020,RCL
2017-02-07,95.21,95.5,94.57,95.03,1131355,RCL
2017-02-08,94.99,95.37,94.58,94.97,1495891,RCL
2017-02-09,95.13,95.47,94.7711,95.37,1348190,RCL
2017-02-10,95.43,96.22,94.94,95.84,1341050,RCL
2017-02-13,96.49,97.03,96.1,96.5,1177461,RCL
2017-02-14,96.44,97.07,96.22,96.52,906714,RCL
2017-02-15,96.14,97.42,95.68,96.75,1357007,RCL
2017-02-16,96.68,96.85,95.42,95.93,1303085,RCL
2017-02-17,95.7,95.82,94.43,95.21,1495032,RCL
2017-02-21,95.22,96.05,94.93,95.49,1632842,RCL
2017-02-22,95.46,96.21,95.0,95.95,2058303,RCL
2017-02-23,96.55,97.39,95.42,95.53,1487550,RCL
2017-02-24,95.63,96.15,94.65,96.15,1215616,RCL
2017-02-27,95.96,96.89,95.57,96.69,1403533,RCL
2017-02-28,96.65,97.15,96.08,96.1,1284841,RCL
2017-03-01,96.87,97.67,96.53,97.31,1247753,RCL
2017-03-02,97.48,97.48,96.77,97.18,828629,RCL
2017-03-03,96.42,97.07,94.661,95.48,1827643,RCL
2017-03-06,94.62,94.98,93.4,94.81,1564154,RCL
2017-03-07,94.67,94.91,94.07,94.54,1361265,RCL
2017-03-08,95.05,96.09,94.86,95.37,1513277,RCL
2017-03-09,95.91,96.13,94.89,95.5,847233,RCL
2017-03-10,95.75,97.72,95.75,97.25,1672998,RCL
2017-03-13,97.51,97.65,96.4,96.89,1165276,RCL
2017-03-14,96.78,96.82,95.44,95.94,1040440,RCL
2017-03-15,96.18,97.0,95.86,96.75,781795,RCL
2017-03-16,96.9,97.24,96.45,96.99,841069,RCL
2017-03-17,97.01,98.46,96.88,97.8,1697638,RCL
2017-03-20,97.9,98.015,97.06,97.91,798027,RCL
2017-03-21,98.56,99.0,96.63,97.05,1075473,RCL
2017-03-22,96.72,99.07,95.56,98.75,1452014,RCL
2017-03-23,99.05,100.48,99.05,99.35,1636412,RCL
2017-03-24,99.42,99.785,98.18,98.57,913873,RCL
2017-03-27,98.11,99.57,97.33,99.28,1093571,RCL
2017-03-28,99.88,101.11,99.76,100.32,1372919,RCL
2017-03-29,100.0,100.435,98.6275,98.92,1123204,RCL
2017-03-30,98.92,99.744,98.92,99.65,1090753,RCL
2017-03-31,99.66,99.88,98.05,98.11,1499347,RCL
2017-04-03,98.32,98.46,96.781,97.7,995929,RCL
2017-04-04,97.9,98.57,97.41,98.11,942419,RCL
2017-04-05,98.41,99.54,97.66,98.16,1063835,RCL
2017-04-06,97.86,99.22,97.12,98.78,927071,RCL
2017-04-07,98.69,98.76,96.53,97.39,1917788,RCL
2017-04-10,97.38,98.71,97.12,97.95,1496486,RCL
2017-04-11,97.29,97.88,94.85,95.3,2507790,RCL
2017-04-12,95.35,95.87,93.95,94.72,1422517,RCL
2017-04-13,94.57,95.35,93.86,94.36,1677913,RCL
2017-04-17,94.91,96.15,94.35,95.94,1082459,RCL
2017-04-18,95.71,95.92,94.58,95.55,919843,RCL
2017-04-19,96.17,97.045,95.6,95.91,984152,RCL
2017-04-20,96.32,97.98,96.32,97.21,1744958,RCL
2017-04-21,96.97,97.83,96.9,97.33,1025017,RCL
2017-04-24,98.85,99.49,96.905,97.44,1783056,RCL
2017-04-25,98.15,99.44,97.84,99.15,1463273,RCL
2017-04-26,99.27,100.92,99.14,100.47,1328867,RCL
2017-04-27,100.84,102.6799,100.311,100.5,3007257,RCL
2017-04-28,106.32,110.6,105.42,106.6,6738330,RCL
2017-05-01,106.8,110.32,106.08,108.41,3561206,RCL
2017-05-02,108.73,108.95,106.46,108.07,2139139,RCL
2017-05-03,107.98,108.25,107.125,108.1,1280015,RCL
2017-05-04,108.44,108.91,107.47,107.92,2416612,RCL
2017-05-05,108.36,108.92,107.86,108.62,886374,RCL
2017-05-08,108.35,108.9999,107.69,107.97,864987,RCL
2017-05-09,108.22,109.16,108.15,108.82,879166,RCL
2017-05-10,108.88,108.88,107.55,108.34,1196750,RCL
2017-05-11,108.0,108.33,106.68,108.26,985693,RCL
2017-05-12,108.13,108.56,107.26,107.57,1079347,RCL
2017-05-15,107.31,108.16,106.97,108.12,1005750,RCL
2017-05-16,108.39,108.39,107.1,107.34,786865,RCL
2017-05-17,106.76,106.96,103.52,103.65,1677159,RCL
2017-05-18,104.01,105.97,103.74,104.98,1087872,RCL
2017-05-19,105.76,106.87,105.05,106.15,1144255,RCL
2017-05-22,106.19,107.345,105.61,107.21,940094,RCL
2017-05-23,107.09,108.04,106.48,107.14,1003527,RCL
2017-05-24,107.46,108.37,106.92,108.18,877929,RCL
2017-05-25,109.13,111.0,108.58,110.26,1672282,RCL
2017-05-26,110.01,111.45,110.0,111.08,1090800,RCL
2017-05-30,110.97,111.135,110.065,110.43,1184033,RCL
2017-05-31,110.45,111.05,109.75,110.18,1774366,RCL
2017-06-01,110.61,112.95,110.29,112.75,1430636,RCL
2017-06-02,113.25,114.5,113.22,113.38,1086006,RCL
2017-06-05,113.11,113.254,112.05,112.06,917263,RCL
2017-06-06,111.77,112.31,110.83,110.85,1522582,RCL
2017-06-07,111.47,112.62,110.39,112.15,1273343,RCL
2017-06-08,112.12,113.7,111.78,112.82,1043007,RCL
2017-06-09,112.88,113.53,108.86,109.82,1634347,RCL
2017-06-12,109.67,110.0,106.66,109.9,2041523,RCL
2017-06-13,111.19,112.61,110.64,110.83,1543952,RCL
2017-06-14,112.0,112.82,110.73,111.64,1351305,RCL
2017-06-15,110.49,112.13,109.56,112.07,1432260,RCL
2017-06-16,111.59,112.35,110.73,111.9,1480293,RCL
2017-06-19,112.49,113.45,112.305,113.3,1128820,RCL
2017-06-20,113.38,113.678,111.58,111.67,753330,RCL
2017-06-21,112.0,114.34,112.0,113.91,1605224,RCL
2017-06-22,113.82,115.63,112.09,112.15,1717280,RCL
2017-06-23,112.17,112.36,110.84,111.86,1593160,RCL
2017-06-26,111.92,112.76,111.21,111.33,939018,RCL
2017-06-27,111.33,111.52,108.81,108.89,1275637,RCL
2017-06-28,109.77,110.95,109.77,110.75,1224499,RCL
2017-06-29,110.65,110.82,107.87,109.27,1032262,RCL
2017-06-30,109.43,109.84,108.42,109.23,1137728,RCL
2017-07-03,109.71,111.22,108.82,108.84,723797,RCL
2017-07-05,109.02,111.1,109.0,110.64,1135915,RCL
2017-07-06,109.77,109.77,108.13,108.57,992068,RCL
2017-07-07,108.98,110.0,108.58,109.2,930150,RCL
2017-07-10,109.3,109.68,108.89,109.19,730414,RCL
2017-07-11,109.14,109.39,107.785,109.26,954150,RCL
2017-07-12,109.73,110.38,109.6,110.02,1060512,RCL
2017-07-13,110.09,110.3063,108.85,109.55,795420,RCL
2017-07-14,109.3,109.87,108.49,108.89,881898,RCL
2017-07-17,108.9,111.97,108.65,111.49,1496517,RCL
2017-07-18,111.27,112.29,110.8,111.85,872073,RCL
2017-07-19,112.04,112.6,111.61,112.56,1166068,RCL
2017-07-20,113.73,116.36,113.73,115.26,1890537,RCL
2017-07-21,115.0,116.2,114.765,114.91,1467887,RCL
2017-07-24,114.65,116.28,114.53,115.74,1425845,RCL
2017-07-25,116.5,116.889,114.63,114.92,1137635,RCL
2017-07-26,115.28,115.44,114.25,114.45,811350,RCL
2017-07-27,115.06,115.14,112.32,113.29,1132286,RCL
2017-07-28,112.61,113.739,112.19,113.39,899887,RCL
2017-07-31,114.19,114.99,112.87,113.07,1714944,RCL
2017-08-01,119.95,120.96,119.36,119.69,1529210,RCL
2017-08-02,117.64,117.68,114.66,117.39,2631808,RCL
2017-08-03,117.5,120.47,117.0,119.92,2286854,RCL
2017-08-04,119.95,120.96,119.36,119.69,1529210,RCL
2017-08-07,120.0,120.0,117.63,117.76,2100574,RCL
2017-08-08,117.83,121.47,117.8,119.8,2409645,RCL
2017-08-09,118.8,120.51,118.06,120.49,1960414,RCL
2017-08-10,119.39,119.85,116.38,117.31,2002550,RCL
2017-08-11,116.41,117.74,115.4501,117.22,1787406,RCL
2017-08-14,118.42,119.92,118.0,119.61,1784957,RCL
2017-08-15,120.69,122.96,120.4,121.72,1934725,RCL
2017-08-16,122.22,122.595,121.11,121.23,1515159,RCL
2017-08-17,121.0,121.145,119.12,119.22,2024130,RCL
2017-08-18,119.21,120.0,118.37,118.81,1747300,RCL
2017-08-21,119.18,120.23,118.91,119.99,1528141,RCL
2017-08-22,120.0,121.36,119.88,121.01,1458435,RCL
2017-08-23,120.45,121.47,120.45,120.62,1058534,RCL
2017-08-24,121.18,121.34,119.97,120.54,1407127,RCL
2017-08-25,120.98,121.01,119.95,120.44,962020,RCL
2017-08-28,120.68,121.7,120.42,120.76,1537409,RCL
2017-08-29,119.39,120.47,118.65,120.33,1470121,RCL
2017-08-30,120.24,121.73,119.66,121.63,1254178,RCL
2017-08-31,122.35,124.51,122.0,124.46,1784088,RCL
2017-09-01,124.91,125.0,123.82,124.24,1202860,RCL
2017-09-05,123.92,123.92,117.78,119.04,2768830,RCL
2017-09-06,118.46,119.56,117.26,118.82,2073821,RCL
2017-09-07,119.0,119.88,117.34,117.54,1535352,RCL
2017-09-08,117.0,118.7,115.6,117.45,2060042,RCL
2017-09-11,120.05,123.33,120.01,121.69,2056902,RCL
2017-09-12,121.8,122.235,120.48,121.66,1419044,RCL
2017-09-13,121.24,122.34,120.6,122.19,1202610,RCL
2017-09-14,121.66,124.76,121.13,123.55,2030773,RCL
2017-09-15,121.55,122.23,119.81,120.92,2624259,RCL
2017-09-18,120.95,121.085,118.74,118.8,1514465,RCL
2017-09-19,118.86,119.02,117.49,118.52,1446168,RCL
2017-09-20,118.52,118.57,114.6,115.54,2812648,RCL
2017-09-21,115.5,116.75,114.07,116.19,2290819,RCL
2017-09-22,115.92,116.34,114.81,115.29,1490895,RCL
2017-09-25,114.57,115.1,113.2,113.88,2098535,RCL
2017-09-26,116.05,119.49,115.32,117.19,2414273,RCL
2017-09-27,117.34,118.53,115.54,115.74,1805362,RCL
2017-09-28,115.15,118.54,115.09,118.21,2088491,RCL
2017-09-29,118.09,119.35,116.73,118.54,1743920,RCL
2017-10-02,118.38,119.22,117.55,119.12,1617537,RCL
2017-10-03,119.2,119.64,117.82,119.0,1151495,RCL
2017-10-04,119.09,122.3,119.0,121.67,1694479,RCL
2017-10-05,121.86,124.23,121.86,123.66,1819149,RCL
2017-10-06,123.82,125.0,122.78,123.39,1076327,RCL
2017-10-09,123.36,124.64,122.98,124.53,1111537,RCL
2017-10-10,124.88,126.07,124.59,124.8,1445545,RCL
2017-10-11,125.43,125.86,124.5,125.01,1579645,RCL
2017-10-12,124.78,125.68,124.51,125.0,1709588,RCL
2017-10-13,125.35,128.09,125.27,127.77,1817960,RCL
2017-10-16,127.58,127.92,126.5,127.39,1231030,RCL
2017-10-17,127.4,127.66,127.0,127.22,1013646,RCL
2017-10-18,127.48,127.58,124.85,124.88,1855284,RCL
2017-10-19,124.5,124.65,121.06,121.12,2823213,RCL
2017-10-20,122.01,122.7,120.14,120.71,1898703,RCL
2017-10-23,121.0,122.88,120.75,121.74,1503401,RCL
2017-10-24,122.0,122.645,121.3701,122.4,1340408,RCL
2017-10-25,121.75,122.86,120.71,121.255,1164345,RCL
2017-10-26,122.08,123.28,121.84,123.06,1036447,RCL
2017-10-27,122.92,125.82,121.7,124.21,2192885,RCL
2017-10-30,123.67,123.95,121.33,121.99,1986620,RCL
2017-10-31,122.37,125.26,122.185,123.77,1454981,RCL
2017-11-01,124.25,124.745,120.28,120.86,2092335,RCL
2017-11-02,121.02,124.59,120.93,123.09,2195194,RCL
2017-11-03,123.45,123.8,122.77,123.18,840372,RCL
2017-11-06,123.64,127.24,123.64,125.34,2427377,RCL
2017-11-07,132.19,133.75,126.86,129.23,3568522,RCL
2017-11-08,129.49,130.18,128.36,128.92,1779046,RCL
2017-11-09,128.38,129.08,126.12,126.67,1995266,RCL
2017-11-10,125.17,125.39,120.76,124.22,2426833,RCL
2017-11-13,122.89,124.75,122.86,124.48,1342033,RCL
2017-11-14,122.78,123.665,121.39,123.51,1818885,RCL
2017-11-15,122.92,123.8,121.67,122.52,1038183,RCL
2017-11-16,122.98,123.74,121.635,122.79,1368586,RCL
2017-11-17,122.19,124.53,122.19,124.4,1458395,RCL
2017-11-20,124.4,124.84,122.7801,123.95,1009447,RCL
2017-11-21,124.53,125.53,123.18,124.79,1086532,RCL
2017-11-22,125.29,125.64,124.32,125.45,819465,RCL
2017-11-24,125.9,125.9,124.66,125.21,488595,RCL
2017-11-27,125.45,126.1892,124.87,125.25,859311,RCL
2017-11-28,125.42,127.15,124.71,125.8,1143137,RCL
2017-11-29,126.34,126.51,124.04,124.7,1062538,RCL
2017-11-30,123.65,125.14,120.065,123.88,2426878,RCL
2017-12-01,123.85,125.92,122.52,125.23,1847592,RCL
2017-12-04,127.0,127.815,125.08,125.08,1626125,RCL
2017-12-05,125.28,125.88,122.72,122.82,1267995,RCL
2017-12-06,123.0,123.56,121.61,123.02,1370590,RCL
2017-12-07,123.5,124.8,122.47,124.05,1298783,RCL
2017-12-08,124.44,126.59,124.09,125.23,1276061,RCL
2017-12-11,125.38,126.05,124.46,125.45,902894,RCL
2017-12-12,125.27,125.58,123.46,123.83,1156087,RCL
2017-12-13,123.74,123.84,121.57,121.69,1103234,RCL
2017-12-14,121.75,122.79,121.11,121.66,1418563,RCL
2017-12-15,122.64,125.65,122.37,125.09,1989184,RCL
2017-12-18,126.09,129.67,125.18,126.58,2009341,RCL
2017-12-19,127.19,128.62,126.39,126.55,1270796,RCL
2017-12-20,126.36,127.12,123.35,123.48,1341317,RCL
2017-12-21,124.36,124.44,121.341,121.75,1346190,RCL
2017-12-22,121.44,122.19,120.406,121.06,1077903,RCL
2017-12-26,120.8,120.93,119.85,120.18,638346,RCL
2017-12-27,120.03,121.53,120.03,121.21,576498,RCL
2017-12-28,121.35,121.6,120.31,120.88,598676,RCL
2017-12-29,121.13,121.47,119.21,119.28,924679,RCL
2018-01-02,120.17,120.52,119.58,120.38,1317492,RCL
2018-01-03,121.23,124.45,121.04,123.58,2295092,RCL
2018-01-04,124.0,124.29,121.86,122.46,1118447,RCL
2018-01-05,122.72,122.86,120.625,121.23,1182387,RCL
2018-01-08,120.99,121.72,120.12,121.09,1023963,RCL
2018-01-09,121.79,124.12,121.4,123.15,1191948,RCL
2018-01-10,123.0,124.38,122.915,123.06,1015157,RCL
2018-01-11,125.0,125.99,123.73,125.41,1297350,RCL
2018-01-12,125.5,127.65,125.23,127.53,1524072,RCL
2018-01-16,128.38,129.25,125.79,126.75,1340285,RCL
2018-01-17,127.56,130.61,126.98,130.21,1754524,RCL
2018-01-18,130.0,130.5,128.93,129.32,1328376,RCL
2018-01-19,130.31,130.41,128.8,128.97,1445835,RCL
2018-01-22,128.88,128.89,126.54,128.7,1738055,RCL
2018-01-23,128.83,129.14,126.67,127.22,2094490,RCL
2018-01-24,127.92,134.755,127.49,132.51,4607329,RCL
2018-01-25,132.52,132.68,130.05,131.93,2058189,RCL
2018-01-26,132.6,135.19,132.12,134.98,1569027,RCL
2018-01-29,134.55,135.65,133.75,134.77,1302052,RCL
2018-01-30,134.22,135.1,132.82,133.28,1379088,RCL
2018-01-31,133.27,134.81,133.18,133.55,1455622,RCL
2018-02-01,133.35,134.19,132.86,133.31,1296898,RCL
2018-02-02,132.68,133.28,129.21,129.66,1416339,RCL
2018-02-05,128.89,129.94,124.55,125.37,1783640,RCL
2018-02-06,122.77,128.03,122.55,127.66,1755969,RCL
2018-02-07,127.69,130.09,127.16,128.52,1761740,RCL
2013-02-08,164.77,167.0,164.25,165.88,702354,REGN
2013-02-11,180.0,182.59,168.1,170.35,2341949,REGN
2013-02-12,170.13,170.8564,167.14,168.18,784932,REGN
2013-02-13,168.49,171.08,167.7701,170.33,869735,REGN
2013-02-14,169.65,171.73,163.04,169.24,1156132,REGN
2013-02-15,168.0,168.19,163.05,164.93,861371,REGN
2013-02-19,164.47,165.5,158.61,160.42,1018693,REGN
2013-02-20,160.0,161.0,158.1,158.42,949403,REGN
2013-02-21,158.32,159.73,154.16,159.31,1147132,REGN
2013-02-22,159.92,161.41,157.65,160.38,749520,REGN
2013-02-25,161.51,163.68,158.5,159.37,789338,REGN
2013-02-26,159.81,162.16,159.09,161.63,713639,REGN
2013-02-27,161.67,165.58,160.5101,164.8,655818,REGN
2013-02-28,165.25,169.51,165.25,167.0,714998,REGN
2013-03-01,166.65,172.21,165.25,171.73,781769,REGN
2013-03-04,171.35,174.25,169.87,172.65,831377,REGN
2013-03-05,173.97,175.88,172.27,174.64,729256,REGN
2013-03-06,175.3,176.373,173.27,174.55,536068,REGN
2013-03-07,174.9,175.58,171.5025,171.94,558892,REGN
2013-03-08,173.13,174.17,169.44,172.97,624674,REGN
2013-03-11,172.91,173.0975,170.81,171.75,315128,REGN
2013-03-12,171.47,172.319,168.52,172.19,467715,REGN
2013-03-13,172.45,175.16,171.064,172.84,505682,REGN
2013-03-14,173.72,174.57,171.0,171.93,376753,REGN
2013-03-15,171.82,173.14,170.02,171.84,1140034,REGN
2013-03-18,170.79,171.46,169.03,170.11,392217,REGN
2013-03-19,171.2,177.99,171.2,175.28,791512,REGN
2013-03-20,175.58,177.5,174.6,175.514,369593,REGN
2013-03-21,174.6,174.64,171.11,171.33,416084,REGN
2013-03-22,172.35,172.895,170.45,172.4,277163,REGN
2013-03-25,172.69,173.17,169.21,170.14,248877,REGN
2013-03-26,171.3,172.28,168.24,169.712,281482,REGN
2013-03-27,169.25,171.0,168.2,170.9,398230,REGN
2013-03-28,170.42,177.75,169.83,176.403,911761,REGN
2013-04-01,180.0,180.75,177.1239,178.51,586205,REGN
2013-04-02,179.83,185.75,178.95,185.0,987922,REGN
2013-04-03,185.14,189.9,182.08,182.69,862821,REGN
2013-04-04,183.89,186.19,182.05,185.085,482932,REGN
2013-04-05,181.99,185.848,179.75,185.41,641022,REGN
2013-04-08,185.06,188.5,183.2,188.47,394053,REGN
2013-04-09,189.85,192.83,189.35,191.08,831656,REGN
2013-04-10,191.68,201.35,190.32,201.13,967125,REGN
2013-04-11,200.91,209.29,199.85,208.352,1293844,REGN
2013-04-12,205.86,216.2,205.5,215.84,1157227,REGN
2013-04-15,215.0,215.75,208.18,209.05,1218537,REGN
2013-04-16,212.0,217.72,210.0,216.76,1233811,REGN
2013-04-17,215.26,215.61,208.79,213.08,1059427,REGN
2013-04-18,214.91,214.91,203.7,206.66,823257,REGN
2013-04-19,206.4,213.0,206.33,212.58,954841,REGN
2013-04-22,213.57,215.784,208.61,213.81,710746,REGN
2013-04-23,215.0,220.43,211.57,212.85,715427,REGN
2013-04-24,213.15,214.07,208.54,210.62,675255,REGN
2013-04-25,214.88,218.13,211.86,216.75,1055068,REGN
2013-04-26,216.53,220.98,214.06,216.6,658501,REGN
2013-04-29,217.72,219.13,215.32,215.48,1156899,REGN
2013-04-30,217.58,217.89,212.5,215.14,15383755,REGN
2013-05-01,214.75,252.35,214.7,237.29,4759824,REGN
2013-05-02,242.94,249.84,237.96,248.63,1927651,REGN
2013-05-03,258.95,270.0,256.92,266.16,2321984,REGN
2013-05-06,264.15,265.0,255.88,262.75,1563325,REGN
2013-05-07,263.5,264.47,258.87,262.19,1254954,REGN
2013-05-08,261.38,264.315,260.58,263.74,944516,REGN
2013-05-09,263.74,265.2,260.75,261.95,744780,REGN
2013-05-10,262.87,274.6,262.2,273.5,907591,REGN
2013-05-13,273.54,280.6,271.34,280.51,770281,REGN
2013-05-14,280.77,282.81,278.02,282.8,1084163,REGN
2013-05-15,281.81,283.989,272.11,274.11,844633,REGN
2013-05-16,272.86,275.719,261.0,264.66,986902,REGN
2013-05-17,262.05,270.2,262.05,266.97,738686,REGN
2013-05-20,265.79,269.776,263.49,263.64,536285,REGN
2013-05-21,264.39,266.0479,255.091,259.96,804876,REGN
2013-05-22,260.06,274.4999,257.08,262.42,1060364,REGN
2013-05-23,257.43,260.47,245.5201,254.87,848580,REGN
2013-05-24,253.6,254.69,246.22,250.31,676528,REGN
2013-05-28,254.18,259.46,249.73,251.45,589159,REGN
2013-05-29,249.19,250.25,242.34,247.71,557173,REGN
2013-05-30,248.51,253.425,246.69,252.18,435881,REGN
2013-05-31,248.63,253.0,241.87,241.88,771374,REGN
2013-06-03,241.83,242.5,229.52,236.07,794051,REGN
2013-06-04,235.25,239.69,232.37,232.88,870833,REGN
2013-06-05,231.72,239.98,227.47,229.64,854404,REGN
2013-06-06,230.23,252.5,229.67,252.17,1388281,REGN
2013-06-07,252.06,261.75,251.063,257.5,906962,REGN
2013-06-10,258.14,258.5999,249.7,252.83,593942,REGN
2013-06-11,249.42,254.4,245.01,248.88,544512,REGN
2013-06-12,251.75,253.32,236.24,237.49,581836,REGN
2013-06-13,237.84,244.4557,236.28,239.52,551048,REGN
2013-06-14,238.57,242.48,232.88,236.93,628026,REGN
2013-06-17,238.2,241.05,232.51,232.71,661910,REGN
2013-06-18,233.64,244.26,230.51,242.76,888757,REGN
2013-06-19,243.38,244.7,231.29,231.38,675546,REGN
2013-06-20,228.01,228.3,218.28,219.61,988878,REGN
2013-06-21,220.95,225.9999,212.821,215.47,3137621,REGN
2013-06-24,212.9,224.09,206.3,218.38,1578375,REGN
2013-06-25,220.95,225.2,218.36,220.172,904737,REGN
2013-06-26,222.76,229.97,221.24,228.74,848943,REGN
2013-06-27,232.76,236.0525,231.05,234.57,1064791,REGN
2013-06-28,233.06,234.2499,224.43,224.88,1985096,REGN
2013-07-01,231.6,239.78,228.01,230.14,1082070,REGN
2013-07-02,230.14,233.88,228.02,231.12,710405,REGN
2013-07-03,229.25,234.46,229.03,232.93,363583,REGN
2013-07-05,233.98,237.1,231.0,233.48,439312,REGN
2013-07-08,234.81,235.994,225.78,229.02,699343,REGN
2013-07-09,228.22,237.795,228.22,235.918,606616,REGN
2013-07-10,236.83,239.25,232.2106,236.7,518372,REGN
2013-07-11,242.19,248.68,239.17,247.87,889688,REGN
2013-07-12,255.52,268.68,253.0002,266.0,1512797,REGN
2013-07-15,270.5,270.5,261.06,268.64,672152,REGN
2013-07-16,267.23,270.8163,258.32,262.71,756185,REGN
2013-07-17,267.43,269.98,265.14,269.52,529881,REGN
2013-07-18,269.71,273.8,264.0,267.48,487373,REGN
2013-07-19,268.55,275.0,264.0,274.86,881539,REGN
2013-07-22,278.11,282.27,276.25,277.99,855199,REGN
2013-07-23,278.44,279.92,267.751,268.34,789333,REGN
2013-07-24,270.37,270.93,264.22,267.93,605935,REGN
2013-07-25,269.19,272.61,261.49,267.83,513828,REGN
2013-07-26,267.18,269.892,264.412,269.21,340272,REGN
2013-07-29,267.43,274.16,265.319,269.2,304419,REGN
2013-07-30,270.41,276.51,268.71,273.67,444674,REGN
2013-07-31,275.35,276.1,269.51,270.06,498084,REGN
2013-08-01,272.57,278.73,267.8,278.29,519196,REGN
2013-08-02,277.64,277.99,270.41,272.39,636615,REGN
2013-08-05,273.3,276.0,269.73,270.99,636740,REGN
2013-08-06,258.65,264.0,249.17,254.5,2044279,REGN
2013-08-07,254.32,258.5599,251.15,253.23,727892,REGN
2013-08-08,254.98,255.99,251.874,252.49,425756,REGN
2013-08-09,251.08,256.0,249.58,250.01,391932,REGN
2013-08-12,248.59,249.15,242.84,245.96,491729,REGN
2013-08-13,245.59,246.41,242.02,244.39,619584,REGN
2013-08-14,244.0,248.13,240.87,241.27,369763,REGN
2013-08-15,240.2,240.8,233.5032,233.82,664821,REGN
2013-08-16,233.73,236.77,230.78,230.98,698734,REGN
2013-08-19,229.9,231.89,227.64,227.65,550634,REGN
2013-08-20,229.55,238.8,227.97,233.3,692929,REGN
2013-08-21,231.71,236.5515,230.7,232.37,602710,REGN
2013-08-22,233.84,240.22,233.06,237.35,410014,REGN
2013-08-23,239.53,240.0,236.43,238.85,485321,REGN
2013-08-26,239.0,246.59,238.03,245.01,740373,REGN
2013-08-27,240.74,243.27,238.19,239.172,677089,REGN
2013-08-28,239.93,243.48,235.02,243.07,559947,REGN
2013-08-29,241.08,247.765,241.02,243.58,606684,REGN
2013-08-30,243.2,244.28,237.882,242.31,462338,REGN
2013-09-03,245.99,259.98,245.985,259.15,919551,REGN
2013-09-04,258.9,269.11,255.0,268.21,916115,REGN
2013-09-05,268.52,270.0,265.9856,268.64,602739,REGN
2013-09-06,270.0,270.12,261.8,267.57,479064,REGN
2013-09-09,267.91,277.48,267.91,276.8,804672,REGN
2013-09-10,279.8,279.95,275.28,276.638,584768,REGN
2013-09-11,277.07,277.7699,269.5,276.85,474356,REGN
2013-09-12,276.97,278.81,272.2001,273.6,328700,REGN
2013-09-13,278.75,290.0,278.75,289.968,1007858,REGN
2013-09-16,291.73,295.98,285.29,294.36,834591,REGN
2013-09-17,294.59,298.43,291.07,296.62,675262,REGN
2013-09-18,297.78,311.0,297.75,309.174,1263721,REGN
2013-09-19,309.91,310.63,298.11,307.11,1045383,REGN
2013-09-20,306.81,306.9999,299.11,300.8,1837697,REGN
2013-09-23,299.19,300.03,292.0,295.76,698236,REGN
2013-09-24,296.22,299.955,293.26,295.11,580194,REGN
2013-09-25,295.05,296.83,291.6,292.23,682034,REGN
2013-09-26,295.24,310.43,294.08,305.53,879912,REGN
2013-09-27,301.92,309.91,300.6629,305.65,516715,REGN
2013-09-30,304.59,319.83,301.97,312.87,1142200,REGN
2013-10-01,316.58,319.5,307.65,316.632,729509,REGN
2013-10-02,313.61,318.48,312.0,313.67,537118,REGN
2013-10-03,312.92,314.9899,300.18,303.57,919259,REGN
2013-10-04,303.5,310.76,303.5,308.6,493954,REGN
2013-10-07,303.93,307.99,296.191,298.95,549007,REGN
2013-10-08,298.15,298.82,284.31,287.68,832056,REGN
2013-10-09,289.32,289.32,271.15,281.56,1444991,REGN
2013-10-10,289.4,295.0,286.16,294.08,576554,REGN
2013-10-11,293.97,293.97,287.52,290.3,556462,REGN
2013-10-14,287.38,296.33,284.1,295.63,370292,REGN
2013-10-15,294.04,298.09,290.0,290.43,430596,REGN
2013-10-16,302.0,307.76,298.06,307.65,1184650,REGN
2013-10-17,306.81,310.0,300.53,307.86,704269,REGN
2013-10-18,308.4,309.96,300.51,303.56,642735,REGN
2013-10-21,304.91,306.9962,293.908,294.89,524637,REGN
2013-10-22,295.69,305.4,295.44,304.49,642186,REGN
2013-10-23,302.49,303.6625,296.31,299.79,527072,REGN
2013-10-24,301.02,307.14,300.52,304.42,547124,REGN
2013-10-25,305.1,306.805,299.17,302.24,448856,REGN
2013-10-28,302.9,308.6865,301.31,302.96,537761,REGN
2013-10-29,301.45,302.51,290.68,298.532,777323,REGN
2013-10-30,300.0,301.209,289.009,291.17,644628,REGN
2013-10-31,291.86,295.48,287.11,287.6,530006,REGN
2013-11-01,290.81,291.9899,284.0,285.79,498952,REGN
2013-11-04,285.94,290.99,280.716,281.7,801027,REGN
2013-11-05,297.51,305.67,289.31,302.32,2035475,REGN
2013-11-06,304.0,304.85,287.94,288.27,1119224,REGN
2013-11-07,290.28,290.61,271.0,276.99,1416679,REGN
2013-11-08,277.3,287.62,277.3,283.07,747155,REGN
2013-11-11,283.86,285.26,274.0,279.2,747909,REGN
2013-11-12,276.92,287.49,276.0,286.89,783901,REGN
2013-11-13,282.0,282.99,274.01,277.2,1461655,REGN
2013-11-14,278.96,297.0,273.76,288.83,1519600,REGN
2013-11-15,290.49,290.49,276.2922,280.0,992181,REGN
2013-11-18,280.0,282.875,272.92,274.37,537280,REGN
2013-11-19,273.04,276.0,268.01,273.79,1054366,REGN
2013-11-20,274.92,282.982,273.26,274.68,552749,REGN
2013-11-21,276.0,281.98,275.08,276.408,538285,REGN
2013-11-22,286.0,294.78,280.63,293.68,1109891,REGN
2013-11-25,296.96,297.16,289.0,294.1,614285,REGN
2013-11-26,295.85,296.54,292.0,295.12,684747,REGN
2013-11-27,295.04,295.44,288.96,292.88,482160,REGN
2013-11-29,291.86,297.0,291.86,293.86,327799,REGN
2013-12-02,292.41,297.59,289.279,296.69,562691,REGN
2013-12-03,294.36,296.25,286.2,287.5,747391,REGN
2013-12-04,285.33,292.13,284.5246,287.26,602694,REGN
2013-12-05,287.81,289.65,282.95,283.2,497633,REGN
2013-12-06,285.65,287.02,279.25,282.74,652859,REGN
2013-12-09,284.52,287.5,277.52,279.49,779037,REGN
2013-12-10,276.99,282.38,274.15,277.5,657057,REGN
2013-12-11,277.17,280.0,269.1,270.02,774965,REGN
2013-12-12,269.53,277.11,269.0,274.0,684687,REGN
2013-12-13,275.61,275.61,265.25,269.59,924374,REGN
2013-12-16,269.29,277.14,268.28,268.45,704282,REGN
2013-12-17,269.53,270.4,261.7,261.88,862259,REGN
2013-12-18,261.66,272.03,257.69,271.72,1066059,REGN
2013-12-19,270.17,270.95,264.35,270.55,748456,REGN
2013-12-20,271.09,279.24,268.29,278.69,1379720,REGN
2013-12-23,279.88,283.3699,275.56,278.01,654252,REGN
2013-12-24,278.1,279.9,273.0,275.69,230401,REGN
2013-12-26,276.1,280.97,275.9,278.64,371251,REGN
2013-12-27,278.87,279.61,275.28,277.04,343808,REGN
2013-12-30,275.67,279.83,273.0,278.08,427134,REGN
2013-12-31,277.1,278.32,273.85,275.24,569893,REGN
2014-01-02,275.77,277.6,269.74,274.59,553014,REGN
2014-01-03,274.52,276.825,271.205,271.75,392042,REGN
2014-01-06,270.91,273.81,266.5,268.86,760198,REGN
2014-01-07,269.13,275.81,266.06,274.0725,776953,REGN
2014-01-08,273.29,277.83,272.01,273.5,943848,REGN
2014-01-09,275.64,275.64,266.41,267.62,890298,REGN
2014-01-10,268.09,274.52,262.97,274.38,923624,REGN
2014-01-13,275.61,281.27,266.43,268.68,942786,REGN
2014-01-14,269.61,304.42,265.3,300.32,2260511,REGN
2014-01-15,291.97,295.879,286.02,287.49,1341952,REGN
2014-01-16,287.72,292.75,286.12,290.48,892148,REGN
2014-01-17,290.92,299.0,289.2175,292.0,1002146,REGN
2014-01-21,293.82,296.5783,291.0,295.7,981656,REGN
2014-01-22,296.66,298.73,292.0,295.38,591059,REGN
2014-01-23,293.0,293.87,285.612,291.59,754740,REGN
2014-01-24,288.08,288.53,279.01,279.61,758063,REGN
2014-01-27,279.695,281.72,267.56,270.74,1121623,REGN
2014-01-28,273.03,280.0,273.0,278.67,830219,REGN
2014-01-29,277.63,286.724,276.05,281.54,1059996,REGN
2014-01-30,287.63,294.99,284.615,292.97,980052,REGN
2014-01-31,286.8,294.0,286.11,288.59,769250,REGN
2014-02-03,288.91,292.944,278.58,283.81,1029223,REGN
2014-02-04,285.34,288.5,281.45,287.23,855771,REGN
2014-02-05,286.29,288.43,274.02,281.9,1043233,REGN
2014-02-06,281.89,288.27,281.89,287.03,661049,REGN
2014-02-07,287.12,300.1,284.32,299.79,1065846,REGN
2014-02-10,304.0,307.0,297.49,304.0,1487774,REGN
2014-02-11,311.0,327.54,301.08,326.52,3080303,REGN
2014-02-12,326.0,331.639,317.23,320.38,2029696,REGN
2014-02-13,314.16,327.91,314.11,326.98,1154429,REGN
2014-02-14,328.0,328.99,317.601,323.99,1150842,REGN
2014-02-18,324.69,334.83,324.34,332.78,1255809,REGN
2014-02-19,328.86,331.7399,323.02,324.36,952896,REGN
2014-02-20,324.31,328.94,323.1525,327.62,950805,REGN
2014-02-21,328.75,340.24,326.7,334.98,1536079,REGN
2014-02-24,340.01,348.25,337.0,347.62,1261461,REGN
2014-02-25,346.44,347.78,336.75,339.86,1235751,REGN
2014-02-26,343.33,343.476,334.5875,336.48,838615,REGN
2014-02-27,335.0,342.2,334.052,338.54,781742,REGN
2014-02-28,339.66,343.38,322.58,332.5,1317235,REGN
2014-03-03,328.0903,341.34,327.02,339.51,1173582,REGN
2014-03-04,343.98,348.88,342.24,345.61,679041,REGN
2014-03-05,348.3,350.57,344.1032,345.49,692165,REGN
2014-03-06,347.09,352.49,338.01,338.45,1348847,REGN
2014-03-07,341.83,343.4999,304.2,328.11,4581588,REGN
2014-03-10,328.43,332.75,324.7,329.2,939796,REGN
2014-03-11,330.25,337.0,327.98,328.77,809377,REGN
2014-03-12,326.08,340.09,324.04,339.75,1086745,REGN
2014-03-13,339.8,342.56,326.5,328.07,932138,REGN
2014-03-14,326.97,333.3,326.0,329.5,813987,REGN
2014-03-17,336.06,337.0,327.06,328.09,1049363,REGN
2014-03-18,329.5,335.95,329.02,333.14,1060989,REGN
2014-03-19,332.72,334.94,325.82,329.33,583560,REGN
2014-03-20,327.66,331.67,325.58,328.69,520648,REGN
2014-03-21,328.57,334.36,309.89,310.79,2847899,REGN
2014-03-24,313.57,314.65,298.48,306.37,1748618,REGN
2014-03-25,307.32,317.405,301.58,308.87,1607636,REGN
2014-03-26,311.14,317.82,307.11,308.43,1390785,REGN
2014-03-27,307.66,316.498,302.87,311.86,1272293,REGN
2014-03-28,313.11,316.0,299.51,300.09,1538441,REGN
2014-03-31,303.18,306.47,296.61,300.28,1061566,REGN
2014-04-01,304.76,313.38,303.0648,306.88,1100748,REGN
2014-04-02,309.64,316.0,300.37,306.89,903074,REGN
2014-04-03,306.26,306.4999,293.5,298.6,1244438,REGN
2014-04-04,300.68,301.84,285.22,285.34,1365729,REGN
2014-04-07,280.32,292.29,279.04,287.19,1432356,REGN
2014-04-08,287.12,289.01,278.26,286.44,1191464,REGN
2014-04-09,289.11,306.96,287.01,306.26,1622529,REGN
2014-04-10,304.6,304.99,291.67,293.62,1461391,REGN
2014-04-11,290.37,299.2386,286.67,288.36,1197536,REGN
2014-04-14,290.61,297.0,284.11,290.01,768491,REGN
2014-04-15,289.5,293.03,276.895,288.08,1100448,REGN
2014-04-16,293.45,301.0,291.75,300.14,972925,REGN
2014-04-17,300.45,304.958,296.02,296.74,607221,REGN
2014-04-21,299.06,302.46,296.03,302.0,454407,REGN
2014-04-22,302.76,313.5,302.15,311.68,736072,REGN
2014-04-23,312.36,312.88,301.871,303.08,609800,REGN
2014-04-24,305.77,306.698,291.36,293.43,1022213,REGN
2014-04-25,291.6,293.1732,283.46,284.42,1075000,REGN
2014-04-28,286.45,288.084,273.23,281.26,1247214,REGN
2014-04-29,282.8,300.2,281.79,299.58,1151909,REGN
2014-04-30,294.26,300.82,292.02,296.89,682916,REGN
2014-05-01,297.1,300.23,292.4601,299.08,653063,REGN
2014-05-02,299.96,300.18,291.88,293.59,507667,REGN
2014-05-05,291.73,299.86,289.73,298.98,805830,REGN
2014-05-06,298.29,299.87,290.5,290.83,765410,REGN
2014-05-07,291.51,294.49,283.5625,286.66,1078416,REGN
2014-05-08,278.34,291.66,278.0,281.2,1182872,REGN
2014-05-09,281.45,283.14,276.01,279.41,877228,REGN
2014-05-12,280.81,292.6,280.16,291.39,758310,REGN
2014-05-13,290.91,290.91,283.03,283.45,771357,REGN
2014-05-14,281.03,291.6765,280.07,287.38,665839,REGN
2014-05-15,286.64,291.3064,281.31,289.6,783618,REGN
2014-05-16,289.73,296.55,285.65,295.43,948406,REGN
2014-05-19,294.6,303.32,290.12,302.14,855857,REGN
2014-05-20,298.02,299.5602,291.7301,292.77,733072,REGN
2014-05-21,294.19,296.6444,289.7,291.0,494984,REGN
2014-05-22,292.5,302.02,290.35,298.28,585067,REGN
2014-05-23,299.56,299.56,293.63,297.77,503907,REGN
2014-05-27,299.54,308.228,298.65,307.94,713253,REGN
2014-05-28,308.56,311.69,304.16,304.86,469800,REGN
2014-05-29,305.27,308.57,303.7,306.22,629142,REGN
2014-05-30,308.49,308.49,303.55,306.96,582761,REGN
2014-06-02,308.7,313.48,303.56,309.27,529019,REGN
2014-06-03,306.27,311.69,305.35,310.81,472937,REGN
2014-06-04,308.0,312.7899,307.51,311.89,491236,REGN
2014-06-05,312.88,314.2483,308.17,308.54,569950,REGN
2014-06-06,312.21,312.88,307.0,311.21,496737,REGN
2014-06-09,312.3,320.0,311.61,313.74,744344,REGN
2014-06-10,312.81,315.9999,306.93,309.47,562101,REGN
2014-06-11,308.0,313.52,305.8,310.24,521821,REGN
2014-06-12,309.15,315.62,307.92,310.47,452064,REGN
2014-06-13,310.68,311.69,305.66,306.27,389609,REGN
2014-06-16,307.81,311.55,305.96,308.4,438534,REGN
2014-06-17,307.92,309.31,302.5,302.62,574934,REGN
2014-06-18,301.99,305.82,301.21,305.3,552061,REGN
2014-06-19,309.96,309.96,296.01,297.69,928626,REGN
2014-06-20,297.0,297.72,282.52,285.25,2651632,REGN
2014-06-23,285.0,285.05,275.02,280.22,1647188,REGN
2014-06-24,280.23,287.31,276.72,278.11,1163213,REGN
2014-06-25,278.74,285.55,277.702,280.88,1108769,REGN
2014-06-26,281.15,281.97,278.51,279.8,1076094,REGN
2014-06-27,280.0,281.95,269.5,277.29,1623196,REGN
2014-06-30,277.29,284.92,273.98,282.47,1330872,REGN
2014-07-01,285.5,304.41,285.0601,303.39,1774874,REGN
2014-07-02,302.47,312.12,298.29,308.54,1335408,REGN
2014-07-03,308.16,313.0,308.16,311.16,636673,REGN
2014-07-07,312.09,315.71,309.66,311.57,863129,REGN
2014-07-08,311.25,315.9399,308.68,310.52,1045562,REGN
2014-07-09,310.44,312.997,303.6,310.93,1004848,REGN
2014-07-10,312.98,315.3299,305.06,314.49,1158140,REGN
2014-07-11,314.98,318.87,310.75,316.11,954740,REGN
2014-07-14,318.85,320.08,313.83,317.95,700038,REGN
2014-07-15,318.35,319.9499,309.73,312.15,1194626,REGN
2014-07-16,315.1,315.2499,305.1,306.12,710536,REGN
2014-07-17,303.09,305.83,295.76,296.41,832800,REGN
2014-07-18,298.52,306.37,298.52,305.92,785178,REGN
2014-07-21,306.2,307.79,302.46,303.73,562231,REGN
2014-07-22,305.51,309.6692,304.66,306.02,515704,REGN
2014-07-23,311.39,314.0462,307.22,310.27,523065,REGN
2014-07-24,310.4,311.5,303.02,304.44,605549,REGN
2014-07-25,303.46,305.0099,300.22,303.09,369087,REGN
2014-07-28,302.25,303.615,299.73,302.16,532188,REGN
2014-07-29,303.84,307.6599,301.68,304.51,303028,REGN
2014-07-30,328.55,336.9399,315.0,322.18,2374015,REGN
2014-07-31,319.66,320.52,310.69,316.22,1190562,REGN
2014-08-01,323.74,329.32,320.43,324.31,1525432,REGN
2014-08-04,325.86,328.47,321.09,325.44,1177660,REGN
2014-08-05,316.81,337.947,314.0,333.2,1642076,REGN
2014-08-06,331.2,341.71,330.5,340.69,1026013,REGN
2014-08-07,342.14,342.9825,337.25,338.73,626562,REGN
2014-08-08,338.0,341.0,336.048,338.32,627538,REGN
2014-08-11,340.27,341.62,335.89,338.81,508355,REGN
2014-08-12,338.44,339.8361,335.24,338.15,415827,REGN
2014-08-13,339.12,344.0,338.22,343.06,624419,REGN
2014-08-14,342.27,348.1,341.86,347.74,566565,REGN
2014-08-15,347.79,351.4999,343.85,348.62,549288,REGN
2014-08-18,350.8,353.05,349.0675,349.46,509985,REGN
2014-08-19,349.94,351.422,345.09,346.79,467657,REGN
2014-08-20,345.22,349.38,344.09,345.28,352646,REGN
2014-08-21,347.0,347.0,341.1101,341.51,389668,REGN
2014-08-22,342.1,344.7,339.1001,340.79,448880,REGN
2014-08-25,347.94,349.5,342.22,347.91,449724,REGN
2014-08-26,349.51,354.79,348.44,354.05,668654,REGN
2014-08-27,354.27,354.27,348.39,350.01,439481,REGN
2014-08-28,348.93,351.4199,346.47,346.92,401786,REGN
2014-08-29,349.1,350.74,346.2,350.455,525535,REGN
2014-09-02,367.0,369.31,359.23,359.5,1517580,REGN
2014-09-03,362.3,364.56,359.81,361.9,602428,REGN
2014-09-04,362.96,362.98,351.225,352.08,653655,REGN
2014-09-05,352.02,353.56,343.47,350.66,835060,REGN
2014-09-08,349.43,351.0,343.18,348.1,652083,REGN
2014-09-09,347.5,347.77,343.4,346.39,609930,REGN
2014-09-10,346.08,355.2,345.07,354.32,663645,REGN
2014-09-11,352.66,353.11,347.0107,350.34,381100,REGN
2014-09-12,349.41,349.83,344.05,346.06,573760,REGN
2014-09-15,347.07,347.5,340.39,346.03,539439,REGN
2014-09-16,346.82,356.21,345.0,355.47,821443,REGN
2014-09-17,357.3,360.885,354.29,359.1,659747,REGN
2014-09-18,359.84,362.9,357.25,362.74,550332,REGN
2014-09-19,365.59,365.59,357.29,358.92,2635094,REGN
2014-09-22,358.0,360.17,355.38,359.92,743852,REGN
2014-09-23,357.42,361.23,355.33,357.22,953018,REGN
2014-09-24,357.22,365.33,357.06,364.41,639600,REGN
2014-09-25,363.35,364.71,354.0,355.54,692150,REGN
2014-09-26,357.23,359.0,351.48,358.18,692491,REGN
2014-09-29,355.02,358.1,351.5523,354.96,357384,REGN
2014-09-30,355.79,361.7,353.106,360.52,1004010,REGN
2014-10-01,363.95,363.95,352.91,355.61,669386,REGN
2014-10-02,355.79,358.25,353.05,353.69,666295,REGN
2014-10-03,355.54,362.46,355.54,361.6,758083,REGN
2014-10-06,363.48,365.0,356.6,359.19,453102,REGN
2014-10-07,356.99,359.68,353.1,354.21,591850,REGN
2014-10-08,353.83,361.07,350.79,360.15,742149,REGN
2014-10-09,361.24,361.26,352.0,355.04,648881,REGN
2014-10-10,353.38,357.75,343.28,343.51,753410,REGN
2014-10-13,341.89,344.98,330.89,332.1,869321,REGN
2014-10-14,334.09,335.6599,323.8,328.07,1155215,REGN
2014-10-15,324.0,337.0309,320.06,334.75,1238105,REGN
2014-10-16,326.5,344.48,326.09,340.71,937878,REGN
2014-10-17,366.99,376.88,362.02,369.64,2471408,REGN
2014-10-20,367.79,369.0,360.095,366.125,1147170,REGN
2014-10-21,370.64,381.03,366.14,381.01,1051349,REGN
2014-10-22,380.06,384.85,373.34,384.46,1025800,REGN
2014-10-23,387.0,397.35,386.5,393.96,870253,REGN
2014-10-24,396.0,404.6,393.21,402.5,822488,REGN
2014-10-27,402.1,407.88,397.5,407.16,559895,REGN
2014-10-28,408.35,410.1847,397.12,397.89,1028670,REGN
2014-10-29,397.0,397.89,385.02,387.7,1056233,REGN
2014-10-30,386.29,394.645,386.27,392.8,709185,REGN
2014-10-31,400.15,400.87,391.198,393.72,663153,REGN
2014-11-03,395.27,397.98,389.12,395.26,854726,REGN
2014-11-04,372.12,384.43,368.45,372.39,1848660,REGN
2014-11-05,375.16,377.99,365.25,368.51,888408,REGN
2014-11-06,371.01,377.45,367.775,376.94,699248,REGN
2014-11-07,378.24,381.0,374.68,377.84,622172,REGN
2014-11-10,379.5,386.86,376.54,385.97,541053,REGN
2014-11-11,390.09,400.0,387.19,398.36,1157403,REGN
2014-11-12,396.2,402.05,395.8083,401.11,623447,REGN
2014-11-13,400.0,402.8,395.1,402.63,703700,REGN
2014-11-14,402.42,402.87,392.31,395.2,789852,REGN
2014-11-17,396.03,408.29,395.2,399.65,887704,REGN
2014-11-18,399.99,414.67,399.18,413.22,977753,REGN
2014-11-19,411.36,419.27,408.359,415.25,631129,REGN
2014-11-20,413.21,417.86,405.96,406.0,645940,REGN
2014-11-21,415.27,416.0,403.29,405.25,890661,REGN
2014-11-24,405.66,411.97,405.28,409.75,655780,REGN
2014-11-25,416.37,416.4899,408.48,413.0,818587,REGN
2014-11-26,413.93,415.95,412.08,415.84,443766,REGN
2014-11-28,416.0,418.0,414.54,416.11,336865,REGN
2014-12-01,413.98,414.8,407.99,408.72,638870,REGN
2014-12-02,411.0,422.82,409.9,421.24,686974,REGN
2014-12-03,422.22,425.28,415.52,424.41,488825,REGN
2014-12-04,423.43,427.78,420.74,423.21,657333,REGN
2014-12-05,424.77,424.99,420.86,423.23,453289,REGN
2014-12-08,423.4,437.6384,421.8303,434.95,580133,REGN
2014-12-09,428.27,436.08,425.42,432.67,870528,REGN
2014-12-10,433.15,435.7799,421.26,422.93,569930,REGN
2014-12-11,425.69,432.22,423.52,424.35,500957,REGN
2014-12-12,420.18,427.1,416.0,416.44,576815,REGN
2014-12-15,419.95,421.89,397.815,401.01,1027407,REGN
2014-12-16,394.74,411.16,388.16,396.13,929014,REGN
2014-12-17,398.4,411.57,396.13,410.99,675041,REGN
2014-12-18,415.49,424.44,412.3956,423.79,733769,REGN
2014-12-19,423.13,432.46,420.53,427.64,1386871,REGN
2014-12-22,421.0,422.795,410.1502,412.97,857368,REGN
2014-12-23,410.38,410.96,383.87,394.05,2135230,REGN
2014-12-24,392.6,404.5,392.14,400.12,641592,REGN
2014-12-26,403.45,414.84,402.12,413.48,722479,REGN
2014-12-29,412.82,414.96,405.36,413.87,652870,REGN
2014-12-30,413.63,416.98,406.51,408.34,464723,REGN
2014-12-31,410.57,416.9899,408.5701,410.25,759885,REGN
2015-01-02,413.9,419.15,407.5,410.16,769100,REGN
2015-01-05,414.26,419.4057,409.04,412.47,883074,REGN
2015-01-06,414.39,420.75,396.55,396.89,1262388,REGN
2015-01-07,402.79,408.68,398.5001,407.72,880619,REGN
2015-01-08,411.57,412.99,401.1615,403.25,1188043,REGN
2015-01-09,409.78,419.19,404.164,411.04,1207633,REGN
2015-01-12,414.02,419.44,409.5,413.33,665546,REGN
2015-01-13,417.73,425.49,402.52,406.49,1440022,REGN
2015-01-14,403.12,408.52,401.42,404.31,968997,REGN
2015-01-15,405.48,407.22,395.555,397.12,982949,REGN
2015-01-16,398.18,409.7,395.66,408.69,1037076,REGN
2015-01-20,410.78,422.53,405.145,421.11,802993,REGN
2015-01-21,418.15,423.91,412.01,418.11,687361,REGN
2015-01-22,418.97,421.29,406.5,420.81,590904,REGN
2015-01-23,421.06,422.91,414.59,420.21,388320,REGN
2015-01-26,419.91,427.45,417.01,423.77,453844,REGN
2015-01-27,417.23,422.07,413.65,415.74,705057,REGN
2015-01-28,417.64,420.6,407.5,408.0,641143,REGN
2015-01-29,408.68,415.5,401.17,414.64,583463,REGN
2015-01-30,410.88,424.7399,410.6,416.66,1060028,REGN
2015-02-02,419.79,420.99,407.64,413.09,637727,REGN
2015-02-03,416.52,416.52,398.71,409.2,933142,REGN
2015-02-04,400.47,407.888,393.0,401.36,1195091,REGN
2015-02-05,403.55,415.47,403.169,413.87,761283,REGN
2015-02-06,413.47,414.47,405.26,406.86,625601,REGN
2015-02-09,407.55,409.1497,397.7,399.72,1023793,REGN
2015-02-10,402.65,407.76,394.01,400.71,1580867,REGN
2015-02-11,399.5,406.9,398.81,398.99,690491,REGN
2015-02-12,401.0,405.1999,396.6201,401.74,661595,REGN
2015-02-13,404.54,406.5,397.6,402.4,803515,REGN
2015-02-17,402.0,406.5,400.7501,404.18,731949,REGN
2015-02-18,404.48,408.41,400.51,405.8,479670,REGN
2015-02-19,408.5,428.47,407.49,426.6,1451415,REGN
2015-02-20,425.0,428.23,421.16,423.78,887188,REGN
2015-02-23,423.92,432.38,423.5,425.11,865689,REGN
2015-02-24,426.36,426.55,415.7701,420.64,723041,REGN
2015-02-25,420.16,427.0,417.0,423.04,764900,REGN
2015-02-26,425.0,427.925,416.2,419.87,691046,REGN
2015-02-27,421.04,421.07,411.0425,413.84,811008,REGN
2015-03-02,416.28,419.6,414.17,418.44,614013,REGN
2015-03-03,418.58,418.82,406.85,412.505,587315,REGN
2015-03-04,409.17,415.88,408.21,413.04,590941,REGN
2015-03-05,414.93,430.67,414.2101,428.95,1166024,REGN
2015-03-06,428.67,431.69,421.15,422.13,744591,REGN
2015-03-09,424.44,430.99,420.15,426.87,702955,REGN
2015-03-10,424.0,427.81,420.7767,422.84,693082,REGN
2015-03-11,425.78,429.87,424.03,424.55,731318,REGN
2015-03-12,427.39,427.4399,422.21,425.16,541194,REGN
2015-03-13,425.0,435.0,424.5,429.38,807913,REGN
2015-03-16,436.56,452.36,436.56,451.77,1608711,REGN
2015-03-17,450.02,468.5,447.32,467.8,1705890,REGN
2015-03-18,465.08,475.95,461.3225,472.11,996458,REGN
2015-03-19,475.09,486.63,472.45,486.02,1142412,REGN
2015-03-20,493.32,495.5,476.26,488.87,1582185,REGN
2015-03-23,480.83,481.8799,471.11,478.32,1072942,REGN
2015-03-24,478.36,482.98,473.12,473.74,840444,REGN
2015-03-25,474.48,478.74,452.01,453.99,1415763,REGN
2015-03-26,448.0,457.72,441.87,448.375,1133768,REGN
2015-03-27,449.48,460.12,448.04,454.5,856036,REGN
2015-03-30,459.05,462.59,453.111,459.78,640941,REGN
2015-03-31,456.23,464.52,450.02,451.48,885141,REGN
2015-04-01,450.0,450.0,433.47,441.18,1502395,REGN
2015-04-02,443.18,444.79,434.43,438.27,798341,REGN
2015-04-06,434.25,445.7499,434.01,440.23,631824,REGN
2015-04-07,440.19,454.1995,440.19,441.65,508055,REGN
2015-04-08,444.37,458.94,440.05,453.19,563777,REGN
2015-04-09,452.33,458.4445,449.51,455.04,465268,REGN
2015-04-10,456.63,463.4699,454.42,461.39,588316,REGN
2015-04-13,460.94,469.8975,456.57,456.98,479254,REGN
2015-04-14,455.94,458.855,449.02,455.07,444118,REGN
2015-04-15,457.0,457.0,445.01,453.89,617190,REGN
2015-04-16,454.55,458.3,452.97,457.42,603697,REGN
2015-04-17,451.58,455.7768,442.6,447.52,676056,REGN
2015-04-20,449.82,455.88,445.39,452.42,346602,REGN
2015-04-21,454.75,463.73,450.02,463.22,1177517,REGN
2015-04-22,464.92,477.1,463.84,472.63,978730,REGN
2015-04-23,478.0,482.0,475.07,480.08,1070759,REGN
2015-04-24,479.16,486.0,475.02,480.09,909087,REGN
2015-04-27,483.61,485.75,467.2,473.48,1113532,REGN
2015-04-28,474.53,477.55,459.0005,466.34,910648,REGN
2015-04-29,463.87,473.593,461.11,469.7,808637,REGN
2015-04-30,467.28,471.22,451.59,457.46,683158,REGN
2015-05-01,463.02,474.97,462.45,471.16,710998,REGN
2015-05-04,473.45,477.73,470.5349,474.17,592221,REGN
2015-05-05,472.16,473.1,462.29,465.5,552709,REGN
2015-05-06,469.16,478.0,465.805,470.01,844687,REGN
2015-05-07,480.01,482.99,462.0,468.62,1340388,REGN
2015-05-08,470.0,484.8499,470.0,481.29,1415222,REGN
2015-05-11,484.26,488.0,476.62,477.56,641263,REGN
2015-05-12,474.99,480.95,465.26,479.4,680828,REGN
2015-05-13,479.67,480.27,473.0,477.46,610915,REGN
2015-05-14,481.66,492.22,474.0,491.43,788522,REGN
2015-05-15,495.0,498.49,486.23,489.01,466844,REGN
2015-05-18,488.01,500.36,487.81,496.74,707303,REGN
2015-05-19,495.51,506.25,493.311,504.15,711573,REGN
2015-05-20,507.5,516.81,503.42,512.77,822537,REGN
2015-05-21,513.09,518.199,510.2,516.0,864253,REGN
2015-05-22,513.74,519.4587,513.5,513.88,771492,REGN
2015-05-26,511.8,514.4499,503.16,506.63,774781,REGN
2015-05-27,509.05,515.8,505.55,515.37,625685,REGN
2015-05-28,512.11,514.32,509.46,512.12,702544,REGN
2015-05-29,509.51,517.18,509.45,512.56,763502,REGN
2015-06-01,517.08,517.08,505.12,513.81,551229,REGN
2015-06-02,511.25,512.95,505.25,508.9,641752,REGN
2015-06-03,509.64,514.91,508.775,514.22,627927,REGN
2015-06-04,510.84,519.8,510.19,518.62,816693,REGN
2015-06-05,519.4,539.8,516.85,539.4,1205629,REGN
2015-06-08,540.98,544.0,525.56,526.09,1025896,REGN
2015-06-09,,,,526.09,12135,REGN
2015-06-10,505.73,513.73,498.6024,512.32,1810879,REGN
2015-06-11,513.29,514.85,499.9,501.1,1115595,REGN
2015-06-12,499.44,500.78,490.868,492.29,983899,REGN
2015-06-15,490.11,499.9,482.9175,499.06,1302585,REGN
2015-06-16,498.18,505.15,497.0654,501.76,639015,REGN
2015-06-17,501.76,515.0,501.76,512.89,851805,REGN
2015-06-18,515.11,533.17,514.975,527.97,997268,REGN
2015-06-19,531.64,534.77,520.96,522.28,1150932,REGN
2015-06-22,526.85,531.9976,518.0,520.71,751839,REGN
2015-06-23,522.16,523.625,514.0,521.05,474535,REGN
2015-06-24,519.01,522.23,513.43,516.59,454908,REGN
2015-06-25,517.97,525.95,516.6001,519.24,483159,REGN
2015-06-26,522.53,524.72,513.66,520.63,408218,REGN
2015-06-29,514.59,520.5,504.52,504.97,600676,REGN
2015-06-30,512.2,514.8,505.62,510.13,635786,REGN
2015-07-01,515.23,516.05,504.33,506.51,527856,REGN
2015-07-02,509.5,512.5,505.2853,511.08,374932,REGN
2015-07-06,505.46,519.66,505.11,512.24,458096,REGN
2015-07-07,515.74,517.89,507.5,517.61,457560,REGN
2015-07-08,515.54,518.44,508.28,509.3,406812,REGN
2015-07-09,505.15,513.18,503.64,509.03,650672,REGN
2015-07-10,514.5,526.23,509.03,526.01,723546,REGN
2015-07-13,532.28,539.5,531.95,536.21,812651,REGN
2015-07-14,537.0,544.86,536.1101,542.9,597228,REGN
2015-07-15,546.96,551.93,540.43,543.38,467485,REGN
2015-07-16,547.0,552.0,542.43,551.53,437827,REGN
2015-07-17,552.62,552.98,545.5,551.98,489029,REGN
2015-07-20,555.0,569.9145,552.3375,561.17,935535,REGN
2015-07-21,560.0,563.3,553.56,560.0,560146,REGN
2015-07-22,557.58,563.23,553.78,556.53,770518,REGN
2015-07-23,558.19,559.78,553.14,556.61,492476,REGN
2015-07-24,550.51,558.0,533.51,541.85,933390,REGN
2015-07-27,538.74,543.0,530.35,540.03,658253,REGN
2015-07-28,553.3,559.65,545.0,552.45,872005,REGN
2015-07-29,555.23,558.66,540.02,546.27,648472,REGN
2015-07-30,545.63,550.25,536.02,547.1,557047,REGN
2015-07-31,551.29,558.5,547.85,553.66,501079,REGN
2015-08-03,558.47,561.31,546.0,554.27,701711,REGN
2015-08-04,586.0,605.9299,578.21,580.94,1939816,REGN
2015-08-05,584.3,595.887,581.38,592.4,730526,REGN
2015-08-06,593.66,593.66,579.0,582.47,726679,REGN
2015-08-07,586.0,586.0,574.25,579.04,794012,REGN
2015-08-10,584.67,591.84,580.88,581.0,640257,REGN
2015-08-11,577.77,583.375,565.75,566.99,760921,REGN
2015-08-12,561.85,580.88,555.5,579.25,859790,REGN
2015-08-13,578.89,585.79,572.9,574.1,516189,REGN
2015-08-14,572.9,579.35,568.96,576.3,491682,REGN
2015-08-17,574.73,578.57,571.59,576.76,444651,REGN
2015-08-18,578.95,579.98,569.1,569.67,581172,REGN
2015-08-19,567.32,575.12,562.0,568.91,477440,REGN
2015-08-20,561.33,567.86,546.0101,546.65,790411,REGN
2015-08-21,537.75,557.19,525.23,527.18,1501738,REGN
2015-08-24,498.0,526.1,480.5,504.58,1761657,REGN
2015-08-25,520.94,528.38,496.53,499.02,1235232,REGN
2015-08-26,513.22,535.87,506.25,535.47,1064486,REGN
2015-08-27,540.0,547.51,526.65,538.0,759468,REGN
2015-08-28,530.39,543.1199,530.16,536.7,507771,REGN
2015-08-31,526.26,534.72,511.87,513.5,835294,REGN
2015-09-01,500.86,510.99,494.29,496.42,899200,REGN
2015-09-02,503.71,518.99,493.75,518.78,748501,REGN
2015-09-03,523.45,523.64,506.83,508.51,608071,REGN
2015-09-04,500.51,507.97,498.98,499.99,806805,REGN
2015-09-08,514.88,543.19,510.13,542.76,1242214,REGN
2015-09-09,549.28,549.99,520.29,527.35,567709,REGN
2015-09-10,525.66,536.43,524.36,531.22,522519,REGN
2015-09-11,528.41,533.3,524.73,533.3,519335,REGN
2015-09-14,533.47,535.045,524.8581,531.4,345268,REGN
2015-09-15,531.4,542.99,527.01,541.45,465257,REGN
2015-09-16,541.0,545.0,533.62,540.99,448371,REGN
2015-09-17,538.02,556.31,537.9486,550.97,818636,REGN
2015-09-18,547.99,554.0,542.99,550.36,1191633,REGN
2015-09-21,551.55,557.87,522.12,529.38,888632,REGN
2015-09-22,521.3,531.44,519.57,530.18,925836,REGN
2015-09-23,531.49,541.3,522.58,536.5,990302,REGN
2015-09-24,532.01,534.92,515.655,522.0,1050434,REGN
2015-09-25,529.24,529.5,480.083,490.67,1522790,REGN
2015-09-28,491.01,492.42,435.515,453.98,3128575,REGN
2015-09-29,444.59,477.37,441.3801,451.82,1621578,REGN
2015-09-30,460.58,474.84,454.97,465.14,1452182,REGN
2015-10-01,464.01,473.51,456.32,472.97,877361,REGN
2015-10-02,458.05,479.29,452.151,479.07,1160503,REGN
2015-10-05,484.1,489.0,464.0,473.14,915025,REGN
2015-10-06,468.0,476.89,448.1,459.82,1121437,REGN
2015-10-07,463.39,486.08,456.88,485.76,1270966,REGN
2015-10-08,482.78,496.68,468.5443,491.21,840160,REGN
2015-10-09,494.02,504.98,487.24,503.92,900148,REGN
2015-10-12,521.21,531.87,514.27,526.83,1306602,REGN
2015-10-13,518.01,525.905,506.96,508.04,984526,REGN
2015-10-14,509.91,523.0,502.514,509.28,774685,REGN
2015-10-15,509.66,520.0,505.02,519.35,736052,REGN
2015-10-16,521.79,522.0,509.06,514.59,754618,REGN
2015-10-19,515.85,530.66,513.0,523.56,870953,REGN
2015-10-20,522.15,526.5,510.75,514.67,707840,REGN
2015-10-21,521.25,524.52,500.66,518.53,868497,REGN
2015-10-22,518.12,528.88,511.25,525.11,972732,REGN
2015-10-23,530.19,539.11,525.31,536.7,805367,REGN
2015-10-26,537.7,550.89,534.86,545.87,709657,REGN
2015-10-27,545.16,568.38,545.16,567.79,898374,REGN
2015-10-28,561.65,571.16,553.62,571.14,890210,REGN
2015-10-29,568.56,578.0,559.0,560.02,693330,REGN
2015-10-30,562.33,565.6634,552.5,557.39,731934,REGN
2015-11-02,561.85,580.98,560.2,579.0,993784,REGN
2015-11-03,581.0,581.0,564.5,578.0,944478,REGN
2015-11-04,578.01,588.05,549.5,564.0,1526460,REGN
2015-11-05,564.94,574.25,561.0,564.16,1035460,REGN
2015-11-06,561.03,566.075,552.89,562.0,666702,REGN
2015-11-09,560.83,564.56,555.815,558.52,658343,REGN
2015-11-10,559.0,565.5,551.01,564.86,571160,REGN
2015-11-11,567.5,571.75,560.15,566.41,597593,REGN
2015-11-12,566.02,566.37,551.51,552.53,579353,REGN
2015-11-13,551.19,557.25,545.12,548.9,548667,REGN
2015-11-16,550.26,559.18,545.2042,558.38,574037,REGN
2015-11-17,559.44,573.345,556.7855,570.91,691998,REGN
2015-11-18,571.4,588.98,571.4,587.09,707994,REGN
2015-11-19,587.0,592.59,580.58,581.35,584783,REGN
2015-11-20,583.95,587.375,576.59,579.57,745698,REGN
2015-11-23,575.99,584.5935,567.06,570.85,857079,REGN
2015-11-24,567.05,569.93,560.53,567.47,674195,REGN
2015-11-25,567.96,572.94,560.0,561.69,774101,REGN
2015-11-27,564.08,566.52,559.25,563.1,466682,REGN
2015-11-30,563.99,565.68,540.26,544.5,866466,REGN
2015-12-01,549.25,550.32,536.3,545.74,651576,REGN
2015-12-02,545.01,555.88,541.2049,546.88,699141,REGN
2015-12-03,547.59,549.99,534.13,535.73,748546,REGN
2015-12-04,538.09,559.3,538.005,558.66,621603,REGN
2015-12-07,559.66,560.15,544.56,546.61,492202,REGN
2015-12-08,542.87,558.0,540.0,556.33,440857,REGN
2015-12-09,553.76,562.8604,543.0,547.39,566715,REGN
2015-12-10,547.24,551.69,542.55,548.17,554363,REGN
2015-12-11,538.9,547.4999,532.5,534.51,699528,REGN
2015-12-14,537.14,540.43,527.05,539.94,633725,REGN
2015-12-15,543.42,557.15,540.0,556.45,782564,REGN
2015-12-16,559.09,563.79,547.55,559.67,741131,REGN
2015-12-17,560.0,563.03,551.2,551.49,619309,REGN
2015-12-18,548.34,552.03,542.15,544.23,1188304,REGN
2015-12-21,545.95,547.09,528.28,532.55,863276,REGN
2015-12-22,535.59,539.6099,526.261,528.34,622154,REGN
2015-12-23,531.06,537.48,528.41,535.85,415911,REGN
2015-12-24,535.56,539.85,534.108,537.63,169358,REGN
2015-12-28,536.45,540.72,531.58,540.28,351206,REGN
2015-12-29,542.28,553.75,541.7634,550.21,520437,REGN
2015-12-30,550.54,551.88,544.69,548.19,297514,REGN
2015-12-31,542.62,550.66,542.62,542.87,310486,REGN
2016-01-04,531.76,532.91,507.1,516.55,1025784,REGN
2016-01-05,519.38,521.78,504.06,508.98,889433,REGN
2016-01-06,499.0,524.67,496.0,519.48,887604,REGN
2016-01-07,510.5,515.35,501.91,501.96,930973,REGN
2016-01-08,505.02,511.31,490.99,491.68,793073,REGN
2016-01-11,495.05,498.6975,469.8,480.82,863041,REGN
2016-01-12,486.0,486.99,452.67,474.98,1717670,REGN
2016-01-13,474.85,474.85,451.39,459.57,1396908,REGN
2016-01-14,461.85,486.5168,453.16,479.08,1193273,REGN
2016-01-15,464.59,476.24,456.0,462.95,1350667,REGN
2016-01-19,470.2,474.44,441.88,447.02,1219291,REGN
2016-01-20,438.53,468.82,432.05,461.95,1229627,REGN
2016-01-21,462.16,469.98,452.01,461.57,889888,REGN
2016-01-22,469.43,484.57,464.23,482.99,821119,REGN
2016-01-25,468.53,482.27,465.11,473.12,920163,REGN
2016-01-26,474.4,474.4,456.25,463.56,608833,REGN
2016-01-27,460.63,463.24,431.51,434.16,1225847,REGN
2016-01-28,436.0,436.7,400.0,415.11,2297301,REGN
2016-01-29,415.22,428.91,405.06,420.09,1148206,REGN
2016-02-01,417.19,420.77,408.4221,418.27,1000163,REGN
2016-02-02,412.68,415.63,402.23,409.89,887522,REGN
2016-02-03,413.05,422.49,392.35,421.01,1248453,REGN
2016-02-04,417.17,437.525,408.12,412.59,1284735,REGN
2016-02-05,416.1,420.53,393.07,396.61,1432659,REGN
2016-02-08,380.7,393.64,376.61,390.53,1225635,REGN
2016-02-09,357.0,388.0,350.26,365.97,2112333,REGN
2016-02-10,370.02,378.1904,363.0,367.48,1232404,REGN
2016-02-11,358.3,375.98,357.01,367.24,941817,REGN
2016-02-12,371.36,379.04,365.13,379.01,728165,REGN
2016-02-16,386.4,393.95,382.2201,391.76,1094001,REGN
2016-02-17,393.73,398.75,385.0,397.26,842318,REGN
2016-02-18,395.65,405.0,386.01,387.3,729536,REGN
2016-02-19,386.45,396.24,380.02,394.98,605250,REGN
2016-02-22,399.05,405.71,394.39,395.79,773825,REGN
2016-02-23,392.0,399.685,386.075,386.83,617457,REGN
2016-02-24,383.69,394.75,377.3,393.63,713832,REGN
2016-02-25,396.36,402.81,390.49,393.99,671884,REGN
2016-02-26,396.92,398.5999,387.64,394.23,594515,REGN
2016-02-29,396.24,397.12,383.06,384.02,795688,REGN
2016-03-01,387.86,410.21,384.0201,410.21,921220,REGN
2016-03-02,410.0,419.0,405.26,407.81,782186,REGN
2016-03-03,406.23,409.44,395.21,401.94,780431,REGN
2016-03-04,404.55,413.85,395.95,403.82,791729,REGN
2016-03-07,401.79,411.235,399.61,408.28,630293,REGN
2016-03-08,405.4,408.29,392.655,394.81,709146,REGN
2016-03-09,388.53,389.61,373.8,374.75,1593592,REGN
2016-03-10,376.88,380.59,373.6325,377.56,1256235,REGN
2016-03-11,382.67,383.5752,375.53,377.12,833210,REGN
2016-03-14,378.55,379.1,370.65,373.27,1078067,REGN
2016-03-15,369.96,372.28,359.17,367.22,1037511,REGN
2016-03-16,367.0,381.0,360.0,368.46,1097209,REGN
2016-03-17,366.31,369.5,348.96,365.47,1498924,REGN
2016-03-18,367.64,370.405,356.751,364.51,1583460,REGN
2016-03-21,363.86,375.92,360.53,371.04,772018,REGN
2016-03-22,367.91,380.818,367.25,378.31,724527,REGN
2016-03-23,378.85,384.312,365.14,365.38,694495,REGN
2016-03-24,363.46,375.375,360.38,370.8,1047549,REGN
2016-03-28,372.98,374.92,363.32,363.85,475710,REGN
2016-03-29,363.89,369.64,357.34,367.37,663451,REGN
2016-03-30,369.72,373.99,359.15,359.68,699721,REGN
2016-03-31,361.02,364.84,358.6302,360.44,930058,REGN
2016-04-01,373.99,411.98,360.81,405.25,3184737,REGN
2016-04-04,403.69,411.33,399.06,405.3,1205297,REGN
2016-04-05,401.85,411.8499,399.29,403.65,1025937,REGN
2016-04-06,404.21,428.05,404.21,427.2,1478353,REGN
2016-04-07,425.0,433.93,417.02,418.48,1239259,REGN
2016-04-08,420.9,424.0,401.7,404.94,1223074,REGN
2016-04-11,407.37,407.37,392.92,396.14,1084691,REGN
2016-04-12,396.33,410.49,394.2,408.07,1047289,REGN
2016-04-13,411.24,415.0,406.0,410.52,606250,REGN
2016-04-14,412.16,414.585,401.81,406.83,452221,REGN
2016-04-15,408.86,409.7699,400.89,406.73,470069,REGN
2016-04-18,407.38,423.95,405.59,422.38,952602,REGN
2016-04-19,421.38,422.37,411.3972,413.78,688325,REGN
2016-04-20,406.21,406.9,396.0,399.75,979179,REGN
2016-04-21,400.69,411.83,398.0,409.57,735999,REGN
2016-04-22,406.61,411.576,394.5,404.38,849430,REGN
2016-04-25,408.21,408.94,403.26,406.92,376461,REGN
2016-04-26,406.77,411.4088,404.33,406.66,431013,REGN
2016-04-27,406.91,406.91,386.36,390.28,975393,REGN
2016-04-28,387.11,401.78,385.0,391.3,924537,REGN
2016-04-29,388.63,393.0,373.14,376.71,889597,REGN
2016-05-02,377.95,385.0,369.065,384.52,730188,REGN
2016-05-03,379.62,381.725,370.77,371.32,729160,REGN
2016-05-04,370.06,371.09,360.25,360.64,1008826,REGN
2016-05-05,377.13,381.605,369.11,377.73,1500735,REGN
2016-05-06,376.36,377.43,365.93,369.95,884870,REGN
2016-05-09,370.2,381.32,370.2,375.47,946216,REGN
2016-05-10,377.96,387.09,374.3773,385.87,742065,REGN
2016-05-11,385.06,386.29,371.46,371.86,706675,REGN
2016-05-12,373.05,375.0,362.39,365.64,979601,REGN
2016-05-13,364.56,371.67,361.64,369.46,1159214,REGN
2016-05-16,380.0,394.4699,378.655,391.95,1304336,REGN
2016-05-17,392.99,393.5,382.78,386.38,1357589,REGN
2016-05-18,386.04,391.49,384.3,390.28,1298297,REGN
2016-05-19,387.12,394.01,379.33,383.3,1256175,REGN
2016-05-20,383.37,388.0,382.05,386.0,794990,REGN
2016-05-23,386.46,396.99,384.312,392.64,1086269,REGN
2016-05-24,397.23,402.48,393.31,397.7,1109911,REGN
2016-05-25,399.95,400.99,392.91,394.49,960115,REGN
2016-05-26,393.49,394.9,388.0761,393.54,733390,REGN
2016-05-27,398.49,398.49,389.62,396.22,548059,REGN
2016-05-31,398.36,400.47,395.0,398.93,1017432,REGN
2016-06-01,398.75,408.35,395.14,404.31,875525,REGN
2016-06-02,405.35,407.57,400.31,407.13,714191,REGN
2016-06-03,405.83,407.0,393.21,400.75,1152972,REGN
2016-06-06,401.75,404.54,396.71,403.89,594625,REGN
2016-06-07,400.9,402.39,394.12,394.47,664360,REGN
2016-06-08,394.47,394.805,383.98,388.97,844335,REGN
2016-06-09,386.41,392.63,381.08,381.08,660408,REGN
2016-06-10,379.04,379.75,369.6029,372.03,891097,REGN
2016-06-13,371.71,375.3799,366.9,367.23,855728,REGN
2016-06-14,366.39,371.45,359.23,366.49,1020045,REGN
2016-06-15,368.71,376.3192,366.49,367.91,675048,REGN
2016-06-16,365.8,368.62,362.9201,366.52,543026,REGN
2016-06-17,367.31,369.87,354.0,354.21,1164253,REGN
2016-06-20,359.52,362.98,352.05,352.66,783990,REGN
2016-06-21,354.0,354.0,342.75,345.14,1183509,REGN
2016-06-22,347.44,362.0,341.0,351.92,1797883,REGN
2016-06-23,355.59,358.7699,352.23,357.14,701583,REGN
2016-06-24,341.7,350.09,338.69,339.48,1288269,REGN
2016-06-27,335.84,341.74,329.09,331.05,1476980,REGN
2016-06-28,334.47,340.43,332.97,339.78,806041,REGN
2016-06-29,343.28,351.2,342.42,347.86,1081164,REGN
2016-06-30,349.55,350.235,344.75,349.23,780984,REGN
2016-07-01,349.0,359.89,348.43,358.5,777083,REGN
2016-07-05,362.25,363.18,355.5,359.61,652538,REGN
2016-07-06,357.9,372.44,355.61,371.57,1031214,REGN
2016-07-07,370.87,372.29,364.07,371.45,976205,REGN
2016-07-08,372.6,378.85,370.21,378.35,692888,REGN
2016-07-11,380.54,381.4725,375.49,375.74,581838,REGN
2016-07-12,377.0,379.45,368.38,368.75,741481,REGN
2016-07-13,370.45,372.43,364.36,364.5,624313,REGN
2016-07-14,367.02,367.02,360.06,365.27,743864,REGN
2016-07-15,367.88,375.2,363.45,373.81,1242475,REGN
2016-07-18,374.8,382.39,370.92,381.54,763616,REGN
2016-07-19,381.53,382.95,374.14,377.15,605691,REGN
2016-07-20,377.48,386.97,375.44,384.7,631344,REGN
2016-07-21,386.25,395.42,385.62,389.52,782626,REGN
2016-07-22,391.4,392.6,387.43,391.34,477812,REGN
2016-07-25,391.03,395.12,387.55,394.9,386898,REGN
2016-07-26,393.0,398.65,390.011,398.27,593704,REGN
2016-07-27,399.64,416.0,399.0,415.09,1001943,REGN
2016-07-28,413.81,413.973,405.535,411.04,623765,REGN
2016-07-29,411.33,425.88,409.99,425.12,1370477,REGN
2016-08-01,425.09,439.0,424.01,434.0,1405860,REGN
2016-08-02,435.27,437.85,427.09,434.9,1251045,REGN
2016-08-03,434.7,442.29,433.56,441.37,1102775,REGN
2016-08-04,443.29,443.99,417.5,433.4,2026865,REGN
2016-08-05,430.35,433.4,422.0,423.0,1111549,REGN
2016-08-08,422.43,429.06,418.36,421.04,828603,REGN
2016-08-09,420.22,423.22,417.75,419.24,491094,REGN
2016-08-10,418.99,419.53,412.5,415.48,468527,REGN
2016-08-11,416.02,423.44,415.02,421.35,372626,REGN
2016-08-12,419.65,422.36,415.0,421.54,296555,REGN
2016-08-15,422.75,425.92,422.25,422.87,368836,REGN
2016-08-16,422.16,422.16,413.0,413.64,529884,REGN
2016-08-17,415.25,415.82,409.0,411.68,460727,REGN
2016-08-18,412.55,413.33,407.5,410.87,641759,REGN
2016-08-19,409.34,410.5,403.58,404.3,701864,REGN
2016-08-22,406.81,422.4739,405.1,418.65,907535,REGN
2016-08-23,420.15,424.999,418.36,420.61,452161,REGN
2016-08-24,419.61,424.95,403.5,405.25,605157,REGN
2016-08-25,404.97,410.88,392.49,400.25,830464,REGN
2016-08-26,400.0,407.04,396.21,402.97,664326,REGN
2016-08-29,405.15,405.99,396.58,399.38,554880,REGN
2016-08-30,398.38,402.36,394.42,395.22,526904,REGN
2016-08-31,396.01,397.265,390.015,392.55,568911,REGN
2016-09-01,394.75,394.75,390.5,393.4,479344,REGN
2016-09-02,393.25,393.97,387.02,388.64,744447,REGN
2016-09-06,390.94,401.4,390.15,398.31,1167004,REGN
2016-09-07,397.72,401.76,395.65,399.89,820022,REGN
2016-09-08,398.28,404.0,396.63,401.83,672587,REGN
2016-09-09,398.0,399.83,384.01,384.43,929193,REGN
2016-09-12,384.3,399.57,384.27,399.51,756775,REGN
2016-09-13,394.34,396.175,387.0,390.99,768156,REGN
2016-09-14,391.7,401.8,391.7,397.56,659673,REGN
2016-09-15,396.56,404.98,394.87,402.75,809803,REGN
2016-09-16,403.75,411.0,400.37,408.63,1311812,REGN
2016-09-19,409.86,411.05,401.45,402.83,581014,REGN
2016-09-20,406.47,407.29,400.23,406.24,626928,REGN
2016-09-21,407.44,410.39,398.58,406.52,751396,REGN
2016-09-22,408.79,408.95,402.02,408.01,621493,REGN
2016-09-23,405.57,413.62,405.57,410.39,689342,REGN
2016-09-26,410.0,410.0,401.1,404.12,658631,REGN
2016-09-27,405.12,421.95,402.37,421.45,964518,REGN
2016-09-28,421.88,424.35,418.22,419.1,779435,REGN
2016-09-29,419.05,421.77,404.595,406.36,594172,REGN
2016-09-30,396.44,404.98,390.56,402.02,1114288,REGN
2016-10-03,402.02,407.79,398.15,402.82,595124,REGN
2016-10-04,403.82,406.0,394.55,397.2,558306,REGN
2016-10-05,398.94,401.449,391.39,392.6,769397,REGN
2016-10-06,391.39,393.0,386.59,388.6,596897,REGN
2016-10-07,390.33,390.98,385.5,390.06,517011,REGN
2016-10-10,392.29,396.0,388.84,393.86,732014,REGN
2016-10-11,391.51,394.6917,382.18,386.05,807968,REGN
2016-10-12,387.54,388.8,372.02,373.47,856319,REGN
2016-10-13,369.61,379.96,369.0183,375.79,532407,REGN
2016-10-14,378.4,379.1,370.66,371.68,590366,REGN
2016-10-17,367.8,371.5,364.5,366.73,498012,REGN
2016-10-18,366.42,372.85,366.07,371.53,414019,REGN
2016-10-19,372.62,374.58,368.07,368.36,400030,REGN
2016-10-20,368.92,373.96,368.3,371.24,346406,REGN
2016-10-21,370.36,371.25,361.67,363.53,521980,REGN
2016-10-24,364.51,367.12,358.76,362.25,513913,REGN
2016-10-25,362.5,367.77,358.2,366.93,509344,REGN
2016-10-26,367.63,367.9,360.07,363.08,484040,REGN
2016-10-27,365.34,370.0,362.745,365.35,503894,REGN
2016-10-28,363.58,364.12,348.49,355.83,1060623,REGN
2016-10-31,357.21,358.55,344.85,345.02,921485,REGN
2016-11-01,345.52,352.31,340.8,346.55,974897,REGN
2016-11-02,346.65,346.65,341.57,343.66,722572,REGN
2016-11-03,343.51,346.43,331.95,336.01,1203254,REGN
2016-11-04,325.62,351.745,325.35,341.39,1885091,REGN
2016-11-07,347.48,366.84,344.19,365.39,1347384,REGN
2016-11-08,362.95,374.13,361.45,367.77,1302285,REGN
2016-11-09,385.35,420.46,383.5,418.42,3047947,REGN
2016-11-10,422.02,431.26,418.96,423.0,1430422,REGN
2016-11-11,418.42,421.72,411.14,419.79,822904,REGN
2016-11-14,421.22,452.96,418.845,444.52,1557103,REGN
2016-11-15,443.52,449.0,428.12,428.65,1118813,REGN
2016-11-16,428.0,430.9223,419.94,420.08,815499,REGN
2016-11-17,406.14,410.1102,398.02,404.56,1493382,REGN
2016-11-18,403.54,410.64,397.02,397.48,1413411,REGN
2016-11-21,398.98,410.0,398.36,405.48,922765,REGN
2016-11-22,406.25,407.93,395.27,398.97,918554,REGN
2016-11-23,393.61,403.35,390.24,402.41,972633,REGN
2016-11-25,402.34,402.34,394.5,398.16,282742,REGN
2016-11-28,397.11,398.325,389.45,390.38,729768,REGN
2016-11-29,391.77,394.49,386.54,387.26,752159,REGN
2016-11-30,387.18,388.2847,377.15,379.24,965566,REGN
2016-12-01,379.48,381.97,374.42,375.56,824192,REGN
2016-12-02,375.85,378.5,371.32,372.71,723571,REGN
2016-12-05,375.1,377.89,369.05,369.82,661740,REGN
2016-12-06,371.59,371.7654,365.32,368.95,725388,REGN
2016-12-07,365.28,366.57,348.82,362.01,1681353,REGN
2016-12-08,361.8,370.49,359.5,369.15,972970,REGN
2016-12-09,371.13,379.5,369.7749,372.83,1290897,REGN
2016-12-12,391.99,396.675,387.0,387.1,1529344,REGN
2016-12-13,386.5,392.46,378.445,382.0,990677,REGN
2016-12-14,382.25,386.0,376.4,381.5,868811,REGN
2016-12-15,381.09,384.1853,375.98,378.01,543120,REGN
2016-12-16,379.4,386.56,377.28,378.85,1054842,REGN
2016-12-19,379.82,383.28,371.27,371.75,794387,REGN
2016-12-20,378.27,378.27,368.8555,371.02,747230,REGN
2016-12-21,370.16,372.44,364.48,365.06,559224,REGN
2016-12-22,365.88,372.5,361.95,372.38,668539,REGN
2016-12-23,371.67,382.31,371.65,381.78,801694,REGN
2016-12-27,383.91,391.49,382.12,385.95,790907,REGN
2016-12-28,387.88,387.88,376.4101,378.75,545481,REGN
2016-12-29,378.41,379.4655,372.79,373.72,383895,REGN
2016-12-30,375.3,375.3,364.92,367.09,614765,REGN
2017-01-03,370.84,384.94,368.44,379.7,1064460,REGN
2017-01-04,374.87,389.22,373.85,383.11,781487,REGN
2017-01-05,381.15,385.72,380.22,380.92,628243,REGN
2017-01-06,360.48,361.93,354.0,358.68,3255348,REGN
2017-01-09,359.21,360.39,349.24,355.06,1885574,REGN
2017-01-10,356.0,375.94,355.2,373.0,1787463,REGN
2017-01-11,371.84,379.95,361.66,364.47,1655955,REGN
2017-01-12,362.0,367.37,358.5,364.44,663695,REGN
2017-01-13,364.76,373.48,364.435,368.16,943787,REGN
2017-01-17,367.65,369.97,359.73,363.24,879176,REGN
2017-01-18,363.7,365.95,358.93,362.95,473967,REGN
2017-01-19,363.2,366.295,359.97,363.41,586322,REGN
2017-01-20,365.67,369.75,362.07,362.56,781954,REGN
2017-01-23,361.97,363.59,354.17,354.36,899779,REGN
2017-01-24,355.04,356.44,347.0,347.96,905424,REGN
2017-01-25,350.0,350.75,344.81,348.93,936665,REGN
2017-01-26,348.74,352.88,340.09,340.75,1312632,REGN
2017-01-27,342.34,349.97,340.9603,346.5,620605,REGN
2017-01-30,344.89,347.04,342.16,344.5,668429,REGN
2017-01-31,344.05,360.0,343.5,359.29,1052803,REGN
2017-02-01,358.74,364.8,355.01,364.17,1033030,REGN
2017-02-02,361.14,364.8099,357.89,360.56,579389,REGN
2017-02-03,362.43,363.25,352.08,358.26,733356,REGN
2017-02-06,357.86,362.45,353.59,362.0,750326,REGN
2017-02-07,360.61,363.1,355.89,357.69,689902,REGN
2017-02-08,355.88,359.0,351.03,353.25,876853,REGN
2017-02-09,347.07,366.95,347.0,360.0,1723515,REGN
2017-02-10,360.95,364.3859,357.38,359.87,713596,REGN
2017-02-13,364.22,378.4699,363.2,375.66,1539710,REGN
2017-02-14,375.95,378.32,371.605,376.52,991873,REGN
2017-02-15,375.43,384.58,374.0,384.0,926277,REGN
2017-02-16,379.0,382.08,369.2,373.02,1277299,REGN
2017-02-17,372.42,375.0,369.3,371.18,775547,REGN
2017-02-21,372.18,375.76,370.0,371.61,722557,REGN
2017-02-22,371.61,373.1599,369.12,370.22,569426,REGN
2017-02-23,370.99,371.22,357.22,360.96,1119121,REGN
2017-02-24,359.88,361.08,355.0,361.01,782594,REGN
2017-02-27,361.15,373.36,359.935,373.05,538564,REGN
2017-02-28,373.3,374.97,368.42,373.5,759164,REGN
2017-03-01,378.0,381.92,372.52,379.05,757505,REGN
2017-03-02,379.05,381.99,375.0,375.86,512279,REGN
2017-03-03,375.98,379.46,371.0,378.66,513995,REGN
2017-03-06,378.13,383.99,376.45,381.93,1020846,REGN
2017-03-07,378.76,382.22,370.63,372.52,891109,REGN
2017-03-08,373.59,382.69,373.505,381.37,832830,REGN
2017-03-09,383.18,392.24,381.43,390.14,1101669,REGN
2017-03-10,392.95,392.95,384.21,388.23,743795,REGN
2017-03-13,389.2,389.98,384.28,388.88,572707,REGN
2017-03-14,386.87,393.59,386.87,391.1,548963,REGN
2017-03-15,393.64,399.72,391.83,397.8,808206,REGN
2017-03-16,397.46,399.0,389.29,392.59,770860,REGN
2017-03-17,380.05,386.69,370.68,380.29,2839916,REGN
2017-03-20,380.83,385.71,377.72,382.02,576945,REGN
2017-03-21,382.89,383.085,370.24,370.98,1224616,REGN
2017-03-22,373.12,374.74,366.125,369.14,684628,REGN
2017-03-23,369.19,370.73,364.44,365.02,677088,REGN
2017-03-24,367.92,374.85,366.72,373.0,881363,REGN
2017-03-27,371.69,384.96,371.04,383.68,1386403,REGN
2017-03-28,383.47,388.82,376.22,382.55,1651254,REGN
2017-03-29,382.46,401.2099,382.06,394.14,1945473,REGN
2017-03-30,394.89,397.21,385.82,386.18,967019,REGN
2017-03-31,385.75,390.0,382.6,387.51,570333,REGN
2017-04-03,388.0,392.75,382.26,383.19,994847,REGN
2017-04-04,383.94,386.06,379.28,382.92,681157,REGN
2017-04-05,382.93,384.51,375.72,377.36,772871,REGN
2017-04-06,379.0,381.98,376.36,379.48,1120083,REGN
2017-04-07,379.6,381.3636,375.61,380.55,741680,REGN
2017-04-10,380.01,382.894,372.83,373.26,896536,REGN
2017-04-11,372.5,373.89,363.99,367.07,851473,REGN
2017-04-12,367.0,372.6,364.23,366.33,660995,REGN
2017-04-13,367.61,373.87,366.5,370.37,699818,REGN
2017-04-17,373.0,374.36,369.105,373.45,574429,REGN
2017-04-18,371.04,374.72,363.39,366.06,520307,REGN
2017-04-19,368.12,371.31,366.52,370.96,501250,REGN
2017-04-20,371.92,377.48,368.05,376.4,767957,REGN
2017-04-21,376.4,379.2,368.81,370.12,640254,REGN
2017-04-24,373.83,374.94,369.045,371.93,714988,REGN
2017-04-25,373.09,376.24,370.0,372.32,711724,REGN
2017-04-26,372.12,375.4,369.47,371.39,516438,REGN
2017-04-27,370.9,371.71,360.0,366.62,1981461,REGN
2017-04-28,368.51,393.5,368.3,388.49,2180107,REGN
2017-05-01,388.8,399.98,388.22,396.17,1246852,REGN
2017-05-02,396.65,402.985,392.7,402.04,884408,REGN
2017-05-03,402.0,408.12,400.39,407.03,1265473,REGN
2017-05-04,410.19,437.32,410.19,434.31,2320333,REGN
2017-05-05,434.79,438.47,426.4,429.0,1060607,REGN
2017-05-08,427.76,436.47,421.8768,423.38,864606,REGN
2017-05-09,422.83,428.72,421.55,427.18,567081,REGN
2017-05-10,427.13,431.74,422.95,431.57,518969,REGN
2017-05-11,429.79,441.71,428.85,440.43,895992,REGN
2017-05-12,441.54,452.88,438.59,442.05,1213708,REGN
2017-05-15,440.38,450.78,439.6115,450.41,772102,REGN
2017-05-16,451.79,456.74,445.8,454.75,943112,REGN
2017-05-17,451.29,458.58,445.3,446.72,750078,REGN
2017-05-18,448.0,462.96,446.05,457.33,1107622,REGN
2017-05-19,456.06,458.49,448.0,450.01,996846,REGN
2017-05-22,448.48,464.4,448.39,460.99,782901,REGN
2017-05-23,462.0,464.25,458.7894,461.37,573858,REGN
2017-05-24,461.37,461.935,452.11,458.24,468844,REGN
2017-05-25,460.04,460.04,455.02,455.7,671881,REGN
2017-05-26,456.7,459.25,453.345,455.17,475520,REGN
2017-05-30,455.13,458.48,448.08,448.67,865656,REGN
2017-05-31,450.32,459.3,448.09,459.06,1314054,REGN
2017-06-01,460.0,470.43,459.53,466.02,1204553,REGN
2017-06-02,466.7,484.9899,465.33,480.43,1717856,REGN
2017-06-05,483.5,489.0,476.97,480.26,912798,REGN
2017-06-06,479.3,482.3,473.44,477.73,729819,REGN
2017-06-07,479.0,483.06,476.09,482.0,844113,REGN
2017-06-08,481.56,486.81,478.16,485.9,595175,REGN
2017-06-09,482.55,487.52,473.26,475.79,1027237,REGN
2017-06-12,475.22,477.5,466.91,476.23,884616,REGN
2017-06-13,474.38,476.5,471.63,473.67,503719,REGN
2017-06-14,475.35,481.86,469.27,476.84,662457,REGN
2017-06-15,474.37,475.8,461.58,469.5,797050,REGN
2017-06-16,468.19,470.28,453.54,459.91,1658740,REGN
2017-06-19,462.96,474.725,456.57,471.67,807575,REGN
2017-06-20,477.92,504.89,474.62,495.33,2134851,REGN
2017-06-21,496.51,525.0,495.04,522.02,1743114,REGN
2017-06-22,525.0,543.5518,521.5,526.53,1843555,REGN
2017-06-23,511.79,519.65,500.25,517.33,1885482,REGN
2017-06-26,513.0,521.512,506.7,515.91,1172515,REGN
2017-06-27,517.55,529.99,500.74,502.12,1447343,REGN
2017-06-28,506.51,518.0,500.75,513.19,935072,REGN
2017-06-29,510.44,512.64,499.08,509.93,922249,REGN
2017-06-30,507.46,508.0,490.89,491.14,1267538,REGN
2017-07-03,494.2,498.5461,484.28,487.73,603507,REGN
2017-07-05,490.08,499.36,489.56,497.0,823013,REGN
2017-07-06,491.76,496.35,482.51,490.19,898606,REGN
2017-07-07,497.51,506.39,493.44,496.5,729067,REGN
2017-07-10,497.61,500.74,489.33,499.91,888378,REGN
2017-07-11,498.52,502.0,489.195,492.0,829218,REGN
2017-07-12,496.2,499.32,489.09,496.99,576678,REGN
2017-07-13,496.02,509.955,492.18,505.05,790120,REGN
2017-07-14,507.4,509.575,498.65,504.9,608260,REGN
2017-07-17,508.28,509.88,496.76,498.11,620273,REGN
2017-07-18,497.64,499.98,494.37,497.63,450891,REGN
2017-07-19,504.99,509.135,501.1,506.79,850765,REGN
2017-07-20,510.47,524.89,509.92,521.13,772154,REGN
2017-07-21,518.46,522.0,513.4,515.92,617665,REGN
2017-07-24,516.94,521.77,510.7,521.22,474355,REGN
2017-07-25,523.97,526.12,510.74,513.45,596286,REGN
2017-07-26,513.77,518.57,510.0,515.63,369478,REGN
2017-07-27,515.77,517.44,503.98,508.41,958059,REGN
2017-07-28,507.01,513.42,499.04,508.71,620107,REGN
2017-07-31,489.67,499.14,487.1344,491.62,1008967,REGN
2017-08-01,486.6,490.17,471.26,472.0,1282126,REGN
2017-08-02,470.78,477.51,468.31,476.82,958199,REGN
2017-08-03,498.1,498.4975,463.3001,467.11,1208756,REGN
2017-08-04,469.32,473.34,466.66,468.76,771168,REGN
2017-08-07,468.71,471.76,462.21,470.1,499116,REGN
2017-08-08,469.18,475.25,467.35,469.68,484815,REGN
2017-08-09,469.96,478.99,465.524,474.09,979959,REGN
2017-08-10,470.48,472.46,459.14,460.08,573734,REGN
2017-08-11,462.35,467.8599,459.23,466.59,495953,REGN
2017-08-14,469.97,476.8,466.99,474.54,537421,REGN
2017-08-15,473.87,475.005,470.49,472.57,378514,REGN
2017-08-16,475.58,475.58,467.24,468.54,383329,REGN
2017-08-17,469.82,470.04,461.77,464.02,711648,REGN
2017-08-18,461.9,470.86,460.56,467.98,549722,REGN
2017-08-21,467.75,472.49,467.425,469.74,510675,REGN
2017-08-22,470.0,483.0,469.2,478.65,503575,REGN
2017-08-23,475.0,480.86,472.32,477.15,410585,REGN
2017-08-24,477.27,488.82,474.3431,485.26,538991,REGN
2017-08-25,485.25,487.77,477.38,477.8,531653,REGN
2017-08-28,483.92,486.35,477.78,479.22,831240,REGN
2017-08-29,476.88,481.35,473.37,479.03,546294,REGN
2017-08-30,480.51,495.85,477.97,487.12,729405,REGN
2017-08-31,488.4,502.4199,484.0,496.9,872340,REGN
2017-09-01,498.24,505.49,497.09,504.0,699890,REGN
2017-09-05,499.81,503.54,489.37,494.36,657682,REGN
2017-09-06,499.69,503.33,492.87,500.22,441614,REGN
2017-09-07,489.0,489.0,467.0,471.92,1554416,REGN
2017-09-08,473.0,479.025,470.0,471.49,761263,REGN
2017-09-11,451.08,454.99,441.52,445.11,1984715,REGN
2017-09-12,448.12,448.12,440.0,444.48,881128,REGN
2017-09-13,445.0,445.0,433.16,437.74,1062794,REGN
2017-09-14,436.68,443.3,429.31,441.26,987656,REGN
2017-09-15,442.04,442.16,432.43,433.45,1002422,REGN
2017-09-18,433.48,439.025,430.05,434.64,672337,REGN
2017-09-19,433.26,434.64,426.47,431.38,699266,REGN
2017-09-20,431.64,438.44,429.55,438.17,692588,REGN
2017-09-21,435.0,438.7703,429.47,433.45,556877,REGN
2017-09-22,431.12,433.77,427.04,432.72,626312,REGN
2017-09-25,431.99,442.9,431.64,438.15,834103,REGN
2017-09-26,440.4,442.8,433.315,434.97,453376,REGN
2017-09-27,435.64,437.61,432.5,435.43,499845,REGN
2017-09-28,433.29,439.0394,433.29,435.11,456629,REGN
2017-09-29,435.28,450.23,435.28,447.12,909611,REGN
2017-10-02,448.31,465.0,445.41,462.24,1175826,REGN
2017-10-03,463.04,463.04,451.26,455.63,596853,REGN
2017-10-04,454.1,458.92,450.112,456.05,611094,REGN
2017-10-05,455.95,477.0,451.1,463.4,1421624,REGN
2017-10-06,463.39,471.0,461.91,469.95,986046,REGN
2017-10-09,472.51,473.86,466.7,469.56,482766,REGN
2017-10-10,469.56,472.31,460.66,461.13,655749,REGN
2017-10-11,459.8,460.85,448.71,452.97,1197831,REGN
2017-10-12,454.0,454.5203,444.2,447.15,704789,REGN
2017-10-13,448.5,449.74,441.04,442.96,718075,REGN
2017-10-16,444.0,453.55,443.11,445.68,508714,REGN
2017-10-17,444.41,448.57,442.01,442.56,644310,REGN
2017-10-18,443.2,444.99,435.55,439.37,548234,REGN
2017-10-19,439.59,443.0,438.0,440.94,639318,REGN
2017-10-20,430.17,435.16,427.0,432.98,990334,REGN
2017-10-23,435.0,437.9,430.045,432.76,779256,REGN
2017-10-24,435.52,436.75,425.61,426.51,701935,REGN
2017-10-25,424.53,429.7295,420.515,421.93,982153,REGN
2017-10-26,416.7,420.61,412.49,416.04,852174,REGN
2017-10-27,413.29,416.04,406.52,409.22,1111591,REGN
2017-10-30,407.53,417.22,405.0,406.52,812649,REGN
2017-10-31,407.4,409.945,400.19,402.62,1051225,REGN
2017-11-01,403.81,405.5042,394.56,397.0,1161046,REGN
2017-11-02,400.0,402.99,395.45,397.45,1453298,REGN
2017-11-03,400.02,408.55,400.02,408.41,896616,REGN
2017-11-06,410.01,416.89,406.5,406.63,833960,REGN
2017-11-07,407.26,411.665,401.76,404.39,786003,REGN
2017-11-08,418.01,432.5,405.0,415.17,1310387,REGN
2017-11-09,409.44,414.02,396.53,406.21,942500,REGN
2017-11-10,405.45,405.745,398.37,404.54,771161,REGN
2017-11-13,398.26,402.13,391.21,393.62,1417539,REGN
2017-11-14,392.75,395.59,383.831,384.8,1109597,REGN
2017-11-15,384.87,389.027,383.81,386.3,753795,REGN
2017-11-16,386.99,395.66,381.64,394.69,674207,REGN
2017-11-17,393.08,396.36,390.52,391.59,669073,REGN
2017-11-20,391.74,393.32,383.42,385.22,845715,REGN
2017-11-21,385.0,388.22,383.3,384.44,784720,REGN
2017-11-22,384.55,388.39,384.5,387.54,367535,REGN
2017-11-24,388.4,392.99,384.25,384.85,250593,REGN
2017-11-27,379.0,384.0,372.74,374.53,1194529,REGN
2017-11-28,370.78,371.76,361.16,366.0,1532026,REGN
2017-11-29,369.6,371.39,353.1358,358.63,2652271,REGN
2017-11-30,358.57,362.5,354.73,361.86,1292686,REGN
2017-12-01,356.37,377.4,355.03,373.47,1819538,REGN
2017-12-04,375.5,382.52,372.0601,378.37,1075075,REGN
2017-12-05,378.61,385.635,371.51,372.34,792466,REGN
2017-12-06,370.38,376.98,366.66,375.13,740893,REGN
2017-12-07,375.81,379.09,371.39,373.61,513407,REGN
2017-12-08,375.52,384.07,373.0,380.78,663918,REGN
2017-12-11,383.37,387.5,379.09,381.32,517973,REGN
2017-12-12,380.65,382.47,375.5,381.72,456416,REGN
2017-12-13,382.05,389.82,380.34,386.67,570570,REGN
2017-12-14,388.06,388.81,380.75,383.12,425056,REGN
2017-12-15,387.19,389.59,382.0,388.95,1271176,REGN
2017-12-18,390.91,390.91,382.9,383.39,623701,REGN
2017-12-19,382.62,390.42,381.48,385.72,579198,REGN
2017-12-20,385.35,387.84,381.175,382.89,516503,REGN
2017-12-21,381.85,390.545,381.175,384.14,508835,REGN
2017-12-22,383.5,385.2701,377.08,381.0,413038,REGN
2017-12-26,381.18,388.0,379.29,387.43,454498,REGN
2017-12-27,387.95,389.3078,382.87,384.09,409398,REGN
2017-12-28,385.27,387.12,378.895,382.82,354936,REGN
2017-12-29,381.87,382.65,375.0,375.96,624142,REGN
2018-01-02,379.48,384.81,377.105,382.6,621753,REGN
2018-01-03,383.14,396.78,381.14,393.78,721308,REGN
2018-01-04,394.5,394.95,382.4,382.95,650075,REGN
2018-01-05,385.85,388.79,381.95,385.1,461928,REGN
2018-01-08,384.4,387.33,371.26,372.52,1117753,REGN
2018-01-09,372.61,378.58,368.12,368.65,1207647,REGN
2018-01-10,368.65,371.42,365.6,366.46,805844,REGN
2018-01-11,367.0,370.09,363.0,368.26,627683,REGN
2018-01-12,369.45,370.01,366.73,366.96,830679,REGN
2018-01-16,368.92,374.81,367.35,370.21,1003447,REGN
2018-01-17,373.86,378.7,370.28,374.07,738854,REGN
2018-01-18,374.21,374.71,369.03,371.28,596372,REGN
2018-01-19,372.17,376.47,370.96,371.53,665014,REGN
2018-01-22,374.44,376.01,370.62,375.86,760137,REGN
2018-01-23,374.47,383.95,373.2692,381.71,842220,REGN
2018-01-24,383.1,387.71,380.0,383.32,712861,REGN
2018-01-25,386.4,396.22,382.04,391.84,869794,REGN
2018-01-26,392.9,393.15,371.97,374.36,1429581,REGN
2018-01-29,373.5,385.71,371.51,382.88,1095243,REGN
2018-01-30,382.8,384.22,375.0,379.77,603747,REGN
2018-01-31,379.16,379.17,366.18,366.65,848735,REGN
2018-02-01,366.69,370.99,345.01,345.79,2403117,REGN
2018-02-02,345.17,353.97,340.65,347.86,1546555,REGN
2018-02-05,346.33,350.8,331.67,331.98,1296986,REGN
2018-02-06,328.44,339.1,319.5,338.8,2005639,REGN
2018-02-07,338.8,343.378,331.09,334.61,1022570,REGN
2013-02-08,51.0,51.41,50.83,51.41,375042,REG
2013-02-11,50.96,51.4,50.96,51.2,407963,REG
2013-02-12,51.18,51.605,51.14,51.55,579125,REG
2013-02-13,51.72,51.93,51.44,51.57,403329,REG
2013-02-14,51.56,51.71,51.31,51.59,277635,REG
2013-02-15,51.67,51.89,51.495,51.7,421826,REG
2013-02-19,51.77,51.98,51.64,51.98,574027,REG
2013-02-20,51.85,52.38,51.81,51.81,500607,REG
2013-02-21,51.73,51.8,50.83,50.89,430269,REG
2013-02-22,51.19,51.61,51.05,51.51,320186,REG
2013-02-25,51.75,51.805,50.36,50.36,513231,REG
2013-02-26,50.6,51.06,50.28,50.98,562795,REG
2013-02-27,50.98,51.99,50.96,51.48,553955,REG
2013-02-28,51.5,52.05,51.43,51.88,1126152,REG
2013-03-01,51.66,52.17,51.23,51.87,757401,REG
2013-03-04,51.8,52.51,51.75,52.38,398461,REG
2013-03-05,52.55,53.3,52.28,53.27,456015,REG
2013-03-06,53.28,53.49,52.91,53.44,457246,REG
2013-03-07,53.36,53.5,53.04,53.25,497580,REG
2013-03-08,53.45,53.55,53.0,53.1,383151,REG
2013-03-11,53.06,53.11,52.63,52.75,890431,REG
2013-03-12,52.79,52.84,52.4,52.61,467885,REG
2013-03-13,52.68,52.87,52.335,52.7,819860,REG
2013-03-14,52.79,53.18,52.77,52.95,309938,REG
2013-03-15,52.74,52.86,52.42,52.71,741432,REG
2013-03-18,52.39,52.82,52.275,52.67,561937,REG
2013-03-19,52.73,52.8615,52.2,52.51,417451,REG
2013-03-20,52.68,52.79,52.0,52.3,1586365,REG
2013-03-21,52.24,52.62,52.01,52.04,802801,REG
2013-03-22,52.31,52.54,52.035,52.35,590264,REG
2013-03-25,52.68,52.79,52.03,52.06,695240,REG
2013-03-26,52.34,52.445,52.13,52.31,688326,REG
2013-03-27,52.03,52.42,51.94,52.38,413153,REG
2013-03-28,52.47,52.93,52.32,52.91,575094,REG
2013-04-01,52.76,52.95,52.27,52.94,357739,REG
2013-04-02,53.05,53.25,52.54,52.67,388915,REG
2013-04-03,52.81,52.9,52.5,52.56,526565,REG
2013-04-04,52.65,53.07,52.57,53.04,616340,REG
2013-04-05,52.34,52.96,52.24,52.91,712565,REG
2013-04-08,52.91,53.585,52.73,53.52,458679,REG
2013-04-09,53.49,53.87,53.05,53.55,308659,REG
2013-04-10,53.71,54.12,53.6,54.12,398886,REG
2013-04-11,53.98,54.55,53.98,54.22,411243,REG
2013-04-12,54.16,54.85,54.1,54.85,361243,REG
2013-04-15,54.43,54.58,53.22,53.25,491504,REG
2013-04-16,53.64,54.36,53.09,54.32,457014,REG
2013-04-17,53.91,54.07,52.78,53.05,469349,REG
2013-04-18,53.15,53.26,52.65,53.11,390832,REG
2013-04-19,53.14,54.14,52.954,54.12,335247,REG
2013-04-22,54.24,54.24,53.44,53.78,329394,REG
2013-04-23,54.08,54.08,53.48,53.83,287285,REG
2013-04-24,53.93,54.27,53.71,54.2,279930,REG
2013-04-25,54.24,54.69,53.73,54.55,290814,REG
2013-04-26,54.44,54.79,54.29,54.74,380267,REG
2013-04-29,54.85,55.31,54.69,55.31,284711,REG
2013-04-30,55.19,56.26,54.97,56.26,677887,REG
2013-05-01,56.0,56.13,55.505,55.71,688863,REG
2013-05-02,55.77,56.8099,55.73,56.58,555675,REG
2013-05-03,56.99,57.47,56.83,57.45,391571,REG
2013-05-06,57.32,58.06,57.28,57.95,338477,REG
2013-05-07,57.98,58.5,57.65,58.35,397067,REG
2013-05-08,58.28,59.23,57.83,59.2,469830,REG
2013-05-09,59.35,59.35,58.285,58.39,497448,REG
2013-05-10,58.59,58.65,58.16,58.21,369274,REG
2013-05-13,58.27,58.39,57.88,58.26,395545,REG
2013-05-14,58.26,58.7,58.005,58.26,368804,REG
2013-05-15,58.22,58.71,57.795,58.58,581563,REG
2013-05-16,58.53,58.73,57.37,57.67,1123281,REG
2013-05-17,57.98,58.06,57.63,57.86,393766,REG
2013-05-20,57.46,57.579,57.11,57.35,517542,REG
2013-05-21,57.41,57.93,57.32,57.86,329768,REG
2013-05-22,57.83,58.216,55.78,55.99,408715,REG
2013-05-23,55.49,55.49,54.36,54.92,659385,REG
2013-05-24,54.75,54.75,54.05,54.47,442728,REG
2013-05-28,54.99,54.99,53.0301,53.39,494299,REG
2013-05-29,53.1,53.1,51.33,52.37,652537,REG
2013-05-30,52.42,52.84,51.74,51.98,422632,REG
2013-05-31,51.75,52.49,51.58,51.6,1120607,REG
2013-06-03,51.63,51.97,50.85,51.71,930779,REG
2013-06-04,51.69,51.856,50.74,50.79,736458,REG
2013-06-05,50.76,51.0499,49.92,50.1,432474,REG
2013-06-06,50.1,51.51,49.87,51.51,524806,REG
2013-06-07,51.64,52.02,50.7,51.25,783021,REG
2013-06-10,51.66,52.05,51.03,51.71,762468,REG
2013-06-11,51.16,51.4,50.55,50.55,367857,REG
2013-06-12,50.85,50.85,50.08,50.24,577505,REG
2013-06-13,50.19,51.63,50.12,51.46,593166,REG
2013-06-14,51.35,52.28,51.12,51.5,525039,REG
2013-06-17,51.74,52.01,50.725,50.94,499487,REG
2013-06-18,51.1,51.5799,50.55,51.2,359998,REG
2013-06-19,51.31,51.31,48.89,49.21,528254,REG
2013-06-20,48.61,48.73,46.61,46.82,469765,REG
2013-06-21,46.99,47.46,46.29,46.71,971239,REG
2013-06-24,45.95,48.02,45.32,47.37,1025529,REG
2013-06-25,47.82,48.56,47.36,48.34,769932,REG
2013-06-26,48.82,49.39,48.8,49.31,707484,REG
2013-06-27,49.68,50.79,49.25,50.76,678870,REG
2013-06-28,50.55,51.09,50.09,50.81,1214204,REG
2013-07-01,50.99,51.2,50.18,50.4,741639,REG
2013-07-02,50.24,51.335,50.24,51.33,923097,REG
2013-07-03,51.05,51.37,50.43,51.0,1024193,REG
2013-07-05,50.97,51.09,49.83,51.06,718978,REG
2013-07-08,51.13,51.68,50.68,50.72,793656,REG
2013-07-09,51.03,51.67,50.7,51.49,370740,REG
2013-07-10,51.39,51.66,50.77,51.36,501146,REG
2013-07-11,52.27,52.61,51.99,52.56,614421,REG
2013-07-12,52.32,52.57,51.64,52.0,457541,REG
2013-07-15,51.99,52.65,51.8,52.65,368825,REG
2013-07-16,52.6,53.048,52.35,52.75,672545,REG
2013-07-17,52.9,53.12,52.53,52.99,311891,REG
2013-07-18,53.02,54.0,52.87,53.98,398180,REG
2013-07-19,53.85,54.05,53.58,53.63,541904,REG
2013-07-22,53.54,54.3,53.47,54.27,367098,REG
2013-07-23,54.54,54.55,53.785,54.38,458663,REG
2013-07-24,54.45,54.69,52.77,53.36,600370,REG
2013-07-25,53.29,53.91,53.14,53.47,533456,REG
2013-07-26,53.31,53.79,53.07,53.71,233275,REG
2013-07-29,53.56,54.09,53.34,53.8,497809,REG
2013-07-30,54.03,54.46,53.43,53.44,554933,REG
2013-07-31,53.66,53.83,52.49,52.73,768899,REG
2013-08-01,53.04,54.4,52.8,53.67,1257315,REG
2013-08-02,53.62,53.97,52.66,52.78,402223,REG
2013-08-05,52.61,52.64,51.8,52.18,525588,REG
2013-08-06,52.2,52.53,51.77,51.91,330196,REG
2013-08-07,51.87,51.9925,51.25,51.66,350640,REG
2013-08-08,51.84,51.84,51.25,51.64,343460,REG
2013-08-09,51.62,52.62,51.46,52.17,344475,REG
2013-08-12,51.61,51.85,51.16,51.54,328919,REG
2013-08-13,51.62,51.8799,50.5,50.78,345060,REG
2013-08-14,50.9,51.0,50.23,50.4,383611,REG
2013-08-15,50.02,50.02,49.16,49.66,446351,REG
2013-08-16,49.49,49.85,48.88,48.9,552763,REG
2013-08-19,48.84,48.95,47.89,48.18,443322,REG
2013-08-20,48.41,49.58,48.41,49.32,327132,REG
2013-08-21,49.22,49.57,48.44,48.71,447323,REG
2013-08-22,48.83,49.1,48.35,49.06,509700,REG
2013-08-23,49.22,49.55,48.825,49.52,392322,REG
2013-08-26,49.48,49.53,49.06,49.26,319059,REG
2013-08-27,48.95,49.35,48.75,48.88,277715,REG
2013-08-28,48.86,49.0,48.27,48.31,490679,REG
2013-08-29,48.34,48.35,47.85,47.98,847491,REG
2013-08-30,48.05,48.3,47.49,47.55,694719,REG
2013-09-03,47.97,48.07,45.63,46.61,1901488,REG
2013-09-04,46.7,47.52,46.38,47.31,435466,REG
2013-09-05,47.14,47.44,46.45,46.7,311180,REG
2013-09-06,47.16,47.74,46.9,46.95,432763,REG
2013-09-09,47.24,47.87,46.96,47.87,780336,REG
2013-09-10,47.93,48.19,47.54,48.01,446122,REG
2013-09-11,48.03,48.29,47.89,48.28,352574,REG
2013-09-12,48.28,48.69,47.48,47.77,525200,REG
2013-09-13,47.72,48.15,47.63,47.72,274505,REG
2013-09-16,48.89,48.96,48.205,48.45,276445,REG
2013-09-17,48.39,48.76,48.23,48.71,460973,REG
2013-09-18,48.57,50.59,47.77,50.56,739734,REG
2013-09-19,50.59,50.83,50.16,50.24,748758,REG
2013-09-20,50.26,50.57,49.2,49.27,730933,REG
2013-09-23,49.13,49.62,48.89,49.09,280739,REG
2013-09-24,49.06,49.14,48.3,48.36,428619,REG
2013-09-25,48.47,49.1,47.95,48.4,491375,REG
2013-09-26,48.57,48.96,48.36,48.85,361041,REG
2013-09-27,48.64,48.8,48.16,48.47,390730,REG
2013-09-30,48.2,48.75,48.07,48.35,733803,REG
2013-10-01,48.44,49.99,48.12,49.42,781624,REG
2013-10-02,49.13,49.76,48.67,49.12,457543,REG
2013-10-03,49.03,49.2,48.04,48.28,357024,REG
2013-10-04,48.33,48.96,48.25,48.34,515773,REG
2013-10-07,48.02,48.94,47.92,48.55,415314,REG
2013-10-08,48.45,48.85,47.86,47.92,403858,REG
2013-10-09,47.94,48.49,47.73,47.89,330691,REG
2013-10-10,48.37,49.31,48.09,49.3,301892,REG
2013-10-11,49.12,49.76,48.75,49.75,356522,REG
2013-10-14,49.27,49.89,49.19,49.72,674674,REG
2013-10-15,49.45,49.9,49.42,49.82,1023040,REG
2013-10-16,49.97,51.32,49.88,51.3,835116,REG
2013-10-17,51.03,51.83,50.76,51.69,498442,REG
2013-10-18,51.77,51.86,51.12,51.6,330033,REG
2013-10-21,51.51,51.56,51.0,51.4,230643,REG
2013-10-22,51.65,52.28,51.34,52.26,366006,REG
2013-10-23,52.19,52.59,51.83,52.58,434469,REG
2013-10-24,52.53,52.94,52.44,52.83,302466,REG
2013-10-25,53.04,53.48,52.85,53.29,393667,REG
2013-10-28,53.32,53.32,52.43,52.97,278406,REG
2013-10-29,52.92,52.92,52.22,52.63,465920,REG
2013-10-30,52.6,52.88,52.13,52.45,494785,REG
2013-10-31,52.45,52.57,51.05,51.66,740579,REG
2013-11-01,51.63,52.29,51.53,52.22,541964,REG
2013-11-04,52.17,52.3,51.46,51.68,513824,REG
2013-11-05,51.32,51.44,50.51,50.57,570304,REG
2013-11-06,50.91,51.46,50.53,50.53,879503,REG
2013-11-07,50.63,50.74,49.6,49.63,558814,REG
2013-11-08,49.0,49.03,47.83,48.39,521274,REG
2013-11-11,48.53,48.91,48.26,48.83,420368,REG
2013-11-12,48.81,48.92,48.0,48.41,512070,REG
2013-11-13,48.17,49.01,48.13,49.0,370199,REG
2013-11-14,49.23,49.9,49.07,49.31,298163,REG
2013-11-15,49.25,49.53,48.99,49.24,292511,REG
2013-11-18,49.41,49.42,48.7,48.74,516788,REG
2013-11-19,48.86,48.927,48.11,48.46,265605,REG
2013-11-20,48.58,49.01,47.61,47.73,328928,REG
2013-11-21,47.97,48.22,47.58,48.2,254210,REG
2013-11-22,48.13,48.26,47.72,47.88,404337,REG
2013-11-25,47.97,48.15,47.63,47.74,405060,REG
2013-11-26,47.74,47.93,47.32,47.44,457319,REG
2013-11-27,47.57,47.704,47.24,47.52,398381,REG
2013-11-29,47.57,47.59,46.8,46.84,344358,REG
2013-12-02,46.68,47.24,46.14,46.98,736575,REG
2013-12-03,46.98,47.85,46.88,47.72,733657,REG
2013-12-04,47.29,47.88,46.99,47.65,720505,REG
2013-12-05,47.58,48.06,47.1,48.05,581117,REG
2013-12-06,48.34,48.65,48.1,48.58,524140,REG
2013-12-09,48.49,48.68,48.2,48.53,311462,REG
2013-12-10,48.43,48.73,47.84,47.87,392405,REG
2013-12-11,47.86,48.118,45.31,46.17,946297,REG
2013-12-12,46.15,46.45,45.79,46.26,649187,REG
2013-12-13,46.54,47.04,45.9,46.19,309509,REG
2013-12-16,46.27,46.44,45.755,46.01,418161,REG
2013-12-17,45.58,45.97,45.33,45.88,456962,REG
2013-12-18,45.82,46.89,45.4,46.75,500823,REG
2013-12-19,46.54,46.65,45.54,46.21,607631,REG
2013-12-20,46.31,46.56,46.03,46.39,789279,REG
2013-12-23,46.6,46.81,46.31,46.43,515969,REG
2013-12-24,46.44,46.86,46.41,46.78,453288,REG
2013-12-26,47.04,47.3,46.56,46.64,236217,REG
2013-12-27,46.75,46.76,46.2,46.75,356030,REG
2013-12-30,46.65,46.96,46.615,46.66,272223,REG
2013-12-31,46.6,46.82,46.19,46.3,648434,REG
2014-01-02,46.28,46.34,45.41,45.97,609032,REG
2014-01-03,45.93,46.935,45.93,46.79,845696,REG
2014-01-06,46.82,47.21,46.55,46.84,543746,REG
2014-01-07,46.89,47.48,46.74,47.05,446365,REG
2014-01-08,46.8,47.22,46.46,46.85,413175,REG
2014-01-09,47.01,47.21,46.295,47.05,337799,REG
2014-01-10,47.25,47.685,47.15,47.61,366465,REG
2014-01-13,47.45,47.63,46.82,46.95,209311,REG
2014-01-14,47.09,47.96,46.98,47.88,434912,REG
2014-01-15,47.81,48.19,47.52,47.78,450581,REG
2014-01-16,48.26,48.41,47.81,48.36,599183,REG
2014-01-17,48.18,48.37,48.13,48.27,512719,REG
2014-01-21,48.62,48.87,48.22,48.48,229603,REG
2014-01-22,48.67,48.8,48.43,48.75,253484,REG
2014-01-23,48.48,48.75,48.38,48.53,330911,REG
2014-01-24,48.22,48.3999,47.65,47.82,352992,REG
2014-01-27,47.89,48.23,47.34,47.44,287783,REG
2014-01-28,47.46,48.33,47.46,48.07,425020,REG
2014-01-29,47.77,48.11,47.39,47.43,343327,REG
2014-01-30,47.7,48.24,47.66,48.05,334836,REG
2014-01-31,47.38,48.41,47.37,48.14,523078,REG
2014-02-03,48.12,48.12,46.59,46.77,888264,REG
2014-02-04,46.98,47.58,46.61,47.34,718251,REG
2014-02-05,47.18,47.5,46.93,47.47,324612,REG
2014-02-06,47.56,48.08,47.34,48.08,269142,REG
2014-02-07,48.24,48.75,48.1,48.51,450050,REG
2014-02-10,48.5,49.59,48.37,49.52,424943,REG
2014-02-11,49.41,49.97,49.28,49.82,366517,REG
2014-02-12,49.9,49.95,49.35,49.64,733961,REG
2014-02-13,49.99,51.19,49.69,50.22,984133,REG
2014-02-14,50.03,50.83,49.88,50.78,596958,REG
2014-02-18,50.75,50.96,50.14,50.83,541017,REG
2014-02-19,50.73,51.49,50.57,50.75,513556,REG
2014-02-20,50.37,50.88,49.72,49.95,391996,REG
2014-02-21,49.99,50.54,49.545,50.07,508614,REG
2014-02-24,50.29,50.88,50.08,50.2,594752,REG
2014-02-25,50.33,50.99,50.135,50.44,545522,REG
2014-02-26,50.49,50.94,50.35,50.45,439755,REG
2014-02-27,50.53,50.805,50.03,50.35,348697,REG
2014-02-28,50.22,50.99,50.22,50.77,597320,REG
2014-03-03,50.46,50.885,50.01,50.6,613774,REG
2014-03-04,50.6,51.37,50.6,51.27,490166,REG
2014-03-05,51.33,51.43,50.72,51.15,244958,REG
2014-03-06,51.13,51.165,50.4,50.57,479952,REG
2014-03-07,50.57,50.57,49.37,49.62,769084,REG
2014-03-10,49.68,49.77,49.1,49.48,370453,REG
2014-03-11,49.54,49.94,49.435,49.89,374665,REG
2014-03-12,49.82,50.19,49.64,50.18,647346,REG
2014-03-13,50.19,50.19,49.57,50.02,480415,REG
2014-03-14,49.84,50.46,49.84,50.37,506214,REG
2014-03-17,50.6,50.775,50.17,50.4,398316,REG
2014-03-18,50.39,50.62,50.18,50.58,379764,REG
2014-03-19,50.61,50.96,48.95,49.02,477959,REG
2014-03-20,49.0,49.23,48.44,49.21,460500,REG
2014-03-21,49.28,50.08,49.19,49.92,683404,REG
2014-03-24,50.19,50.19,49.37,50.04,474041,REG
2014-03-25,50.39,50.78,49.81,50.7,518609,REG
2014-03-26,50.96,50.96,49.86,50.15,686217,REG
2014-03-27,50.03,50.76,49.73,50.73,596595,REG
2014-03-28,51.0,51.22,50.58,50.77,688070,REG
2014-03-31,51.01,51.45,50.41,51.06,728464,REG
2014-04-01,51.07,51.31,50.55,51.31,578803,REG
2014-04-02,51.3,51.402,50.965,51.32,404196,REG
2014-04-03,51.27,51.38,50.79,51.07,343567,REG
2014-04-04,51.44,51.55,50.97,51.26,234520,REG
2014-04-07,51.19,51.8,51.02,51.41,403703,REG
2014-04-08,51.41,51.73,51.06,51.68,216743,REG
2014-04-09,51.69,51.735,51.13,51.62,329064,REG
2014-04-10,51.63,51.96,51.05,51.19,232951,REG
2014-04-11,51.05,51.48,50.76,50.96,400703,REG
2014-04-14,51.32,51.48,50.95,51.41,312355,REG
2014-04-15,51.36,51.86,51.36,51.7,300008,REG
2014-04-16,51.91,52.27,51.59,52.19,265026,REG
2014-04-17,52.24,52.39,51.69,52.34,375841,REG
2014-04-21,52.35,52.53,52.03,52.4,280227,REG
2014-04-22,52.37,52.42,51.66,52.26,330675,REG
2014-04-23,52.23,52.27,51.61,51.87,477369,REG
2014-04-24,51.96,52.49,51.83,52.43,304055,REG
2014-04-25,52.41,52.418,51.95,52.14,234498,REG
2014-04-28,52.37,52.77,52.24,52.76,571258,REG
2014-04-29,52.81,53.04,52.36,52.5,349665,REG
2014-04-30,52.39,52.49,52.03,52.43,467566,REG
2014-05-01,52.54,52.84,51.76,52.76,411657,REG
2014-05-02,52.55,53.07,52.35,52.67,284616,REG
2014-05-05,52.37,52.75,52.32,52.63,217757,REG
2014-05-06,52.38,52.77,52.04,52.69,306046,REG
2014-05-07,52.87,53.48,52.69,53.47,365268,REG
2014-05-08,53.75,54.26,53.03,53.98,553092,REG
2014-05-09,53.86,54.19,53.315,53.83,380926,REG
2014-05-12,54.0,54.23,53.83,54.05,294610,REG
2014-05-13,54.0,54.5,53.33,53.4,425646,REG
2014-05-14,53.5,53.95,53.24,53.64,294995,REG
2014-05-15,53.53,53.65,52.78,53.2,359843,REG
2014-05-16,53.21,53.87,52.87,53.85,521216,REG
2014-05-19,53.34,53.34,52.75,53.06,351403,REG
2014-05-20,53.15,53.31,52.52,52.74,456663,REG
2014-05-21,52.94,53.14,52.5,52.85,330979,REG
2014-05-22,52.77,53.09,52.52,52.63,290420,REG
2014-05-23,52.88,53.14,52.675,53.12,201839,REG
2014-05-27,53.22,53.59,53.02,53.51,471900,REG
2014-05-28,53.4,53.63,52.88,53.33,357397,REG
2014-05-29,53.4,53.46,52.9,53.39,217108,REG
2014-05-30,53.36,53.73,53.11,53.4,549178,REG
2014-06-02,53.44,54.21,53.356,54.21,358113,REG
2014-06-03,54.05,54.16,53.83,54.06,216267,REG
2014-06-04,53.94,54.42,53.89,54.27,211675,REG
2014-06-05,54.41,55.42,54.25,55.39,377110,REG
2014-06-06,55.6,55.6,54.88,55.02,270290,REG
2014-06-09,54.92,55.32,54.522,54.67,536151,REG
2014-06-10,54.56,54.75,53.71,53.83,342599,REG
2014-06-11,53.82,54.02,53.28,53.66,471655,REG
2014-06-12,53.56,54.0,53.075,53.93,413027,REG
2014-06-13,53.97,54.26,53.45,54.25,205726,REG
2014-06-16,54.07,54.58,53.86,53.96,285658,REG
2014-06-17,53.96,54.75,53.87,54.51,485865,REG
2014-06-18,54.48,55.1282,54.3,54.94,301087,REG
2014-06-19,54.98,55.46,54.74,55.44,272693,REG
2014-06-20,55.34,55.935,54.92,55.85,691725,REG
2014-06-23,55.78,56.11,55.36,55.43,275733,REG
2014-06-24,55.29,55.55,55.18,55.32,497416,REG
2014-06-25,55.28,55.555,55.02,55.27,369616,REG
2014-06-26,55.27,55.27,54.68,54.97,314901,REG
2014-06-27,54.91,55.46,54.88,55.43,751260,REG
2014-06-30,55.52,55.77,54.88,55.68,559314,REG
2014-07-01,55.88,56.29,55.49,55.56,774712,REG
2014-07-02,55.39,55.64,55.01,55.31,575038,REG
2014-07-03,55.27,55.45,54.64,54.87,242700,REG
2014-07-07,54.84,55.4,54.84,55.29,327045,REG
2014-07-08,55.24,55.675,55.15,55.41,414088,REG
2014-07-09,55.57,55.64,54.95,55.39,349056,REG
2014-07-10,55.18,55.89,55.09,55.63,648331,REG
2014-07-11,55.78,55.78,55.22,55.56,472464,REG
2014-07-14,55.58,55.9,55.265,55.8,238798,REG
2014-07-15,55.76,56.05,55.48,55.84,346903,REG
2014-07-16,56.06,56.09,55.43,55.91,432107,REG
2014-07-17,55.72,55.96,55.39,55.45,167020,REG
2014-07-18,55.48,56.14,55.46,56.12,455393,REG
2014-07-21,56.09,56.09,55.61,55.78,386398,REG
2014-07-22,56.0,56.25,55.9,56.16,303843,REG
2014-07-23,56.19,56.4475,56.08,56.36,250944,REG
2014-07-24,56.33,56.51,55.89,56.49,817869,REG
2014-07-25,56.2,56.43,55.39,55.4,550514,REG
2014-07-28,55.43,55.96,55.42,55.95,390929,REG
2014-07-29,56.0,56.0,55.505,55.51,358304,REG
2014-07-30,55.54,55.85,55.01,55.48,333312,REG
2014-07-31,55.13,55.45,54.36,54.36,409689,REG
2014-08-01,54.2,54.46,53.79,54.33,327571,REG
2014-08-04,54.2,54.46,53.79,54.33,327571,REG
2014-08-05,54.01,54.45,53.68,53.8,322593,REG
2014-08-06,54.6,54.6,53.67,53.82,377297,REG
2014-08-07,56.1,56.1,54.62,54.99,953890,REG
2014-08-08,55.08,55.51,54.88,55.4,475414,REG
2014-08-11,55.51,56.09,55.51,55.88,515851,REG
2014-08-12,55.85,56.16,55.56,55.74,499012,REG
2014-08-13,55.95,56.82,55.9,56.72,555709,REG
2014-08-14,56.9,56.97,56.505,56.91,367073,REG
2014-08-15,57.0,57.14,56.74,56.93,898017,REG
2014-08-18,56.71,57.05,56.38,57.03,454533,REG
2014-08-19,57.0,57.56,56.88,57.51,627714,REG
2014-08-20,57.29,57.82,57.05,57.75,545965,REG
2014-08-21,57.79,57.99,57.28,57.44,481529,REG
2014-08-22,57.3,57.41,56.63,56.76,334851,REG
2014-08-25,56.88,57.02,56.385,56.71,606284,REG
2014-08-26,56.96,57.31,56.69,57.04,327752,REG
2014-08-27,57.18,57.34,56.54,56.72,341754,REG
2014-08-28,56.7,56.81,56.42,56.48,454718,REG
2014-08-29,56.74,57.17,56.65,57.14,638792,REG
2014-09-02,57.21,57.48,57.0,57.41,579355,REG
2014-09-03,57.45,57.79,57.275,57.48,355338,REG
2014-09-04,57.36,57.63,57.06,57.27,486416,REG
2014-09-05,57.2,57.99,57.17,57.91,754341,REG
2014-09-08,57.75,57.93,57.44,57.7,410338,REG
2014-09-09,57.48,57.605,57.26,57.4,316378,REG
2014-09-10,57.19,57.19,56.28,56.36,427049,REG
2014-09-11,56.27,56.88,56.15,56.85,375280,REG
2014-09-12,56.4,56.62,54.58,55.02,615706,REG
2014-09-15,55.04,55.64,54.8,55.13,405866,REG
2014-09-16,55.12,55.89,55.04,55.78,551681,REG
2014-09-17,56.01,56.29,55.4625,55.54,410411,REG
2014-09-18,55.57,55.73,54.78,54.9,528925,REG
2014-09-19,55.07,55.32,54.87,55.01,817629,REG
2014-09-22,54.97,54.97,54.34,54.5,453039,REG
2014-09-23,54.42,54.53,53.89,53.9,525989,REG
2014-09-24,53.87,54.61,53.7,53.8,516774,REG
2014-09-25,53.78,53.9,53.31,53.53,329305,REG
2014-09-26,53.68,54.35,53.28,54.25,388313,REG
2014-09-29,53.83,54.37,53.49,54.34,402701,REG
2014-09-30,54.34,54.48,53.79,53.83,441065,REG
2014-10-01,53.69,54.32,53.56,53.79,916106,REG
2014-10-02,53.65,54.14,53.55,53.87,562047,REG
2014-10-03,54.16,54.51,53.78,54.26,318351,REG
2014-10-06,54.29,54.74,54.25,54.37,286201,REG
2014-10-07,54.26,54.62,53.98,54.02,369257,REG
2014-10-08,54.07,55.46,53.84,55.42,430179,REG
2014-10-09,55.36,56.08,55.32,55.63,516958,REG
2014-10-10,55.79,56.45,55.41,55.42,492931,REG
2014-10-13,55.4,56.09,55.33,55.55,424488,REG
2014-10-14,55.89,57.15,55.855,56.66,429397,REG
2014-10-15,56.21,57.21,55.93,56.66,800197,REG
2014-10-16,56.13,57.03,55.72,56.85,738396,REG
2014-10-17,57.34,57.35,56.13,56.38,439073,REG
2014-10-20,56.43,57.48,56.43,57.44,364123,REG
2014-10-21,57.6,58.0,57.21,57.96,283206,REG
2014-10-22,58.04,58.6,57.95,58.15,357036,REG
2014-10-23,58.59,58.84,58.07,58.72,487979,REG
2014-10-24,58.74,59.07,58.45,58.74,472914,REG
2014-10-27,58.72,59.3,58.57,59.14,411647,REG
2014-10-28,59.07,59.41,58.79,59.39,320481,REG
2014-10-29,59.31,59.69,58.68,59.2,574464,REG
2014-10-30,62.05,62.08,61.25,61.31,458048,REG
2014-10-31,60.07,60.78,59.5,60.7,647679,REG
2014-11-03,60.88,61.58,60.6,61.37,746344,REG
2014-11-04,59.25,62.81,59.25,62.58,723767,REG
2014-11-05,62.77,62.98,62.03,62.3,458480,REG
2014-11-06,62.37,62.78,61.77,61.9,521748,REG
2014-11-07,61.96,61.96,61.24,61.54,493054,REG
2014-11-10,61.49,62.11,61.38,62.1,534556,REG
2014-11-11,62.4,62.4,61.69,62.05,355286,REG
2014-11-12,62.05,62.08,61.25,61.31,458048,REG
2014-11-13,61.5,61.93,61.17,61.44,386004,REG
2014-11-14,61.44,61.66,60.48,60.74,457991,REG
2014-11-17,60.31,60.88,60.18,60.44,880520,REG
2014-11-18,60.49,60.7536,60.27,60.36,620430,REG
2014-11-19,60.39,60.7,60.05,60.18,545650,REG
2014-11-20,60.06,60.25,59.78,60.01,390248,REG
2014-11-21,60.33,60.46,60.15,60.4,454612,REG
2014-11-24,60.41,61.0,60.41,60.63,721219,REG
2014-11-25,60.84,61.12,60.57,60.72,1087283,REG
2014-11-26,60.81,61.42,60.65,61.34,622480,REG
2014-11-28,61.48,62.49,61.36,61.48,301789,REG
2014-12-01,61.35,62.13,61.21,61.41,455538,REG
2014-12-02,61.48,62.02,60.98,61.88,389741,REG
2014-12-03,61.89,62.21,61.68,62.14,430643,REG
2014-12-04,62.86,62.88,62.18,62.55,622570,REG
2014-12-05,62.29,62.67,61.81,62.65,668526,REG
2014-12-08,62.69,63.44,62.69,62.84,985578,REG
2014-12-09,62.59,63.46,62.56,63.12,802171,REG
2014-12-10,63.07,63.31,62.73,63.05,314588,REG
2014-12-11,63.24,63.65,63.07,63.19,546491,REG
2014-12-12,63.14,63.52,62.47,62.51,551362,REG
2014-12-15,62.92,63.07,61.48,61.54,1005991,REG
2014-12-16,61.42,62.06,61.04,61.56,1408593,REG
2014-12-17,61.7,63.37,61.36,63.36,900917,REG
2014-12-18,63.67,64.43,63.41,64.43,826506,REG
2014-12-19,64.32,64.6,63.58,63.97,1487739,REG
2014-12-22,63.99,64.95,63.99,64.91,687923,REG
2014-12-23,64.98,65.0,64.08,64.34,504332,REG
2014-12-24,64.43,64.68,64.18,64.3,424434,REG
2014-12-26,64.53,64.7887,64.185,64.44,321812,REG
2014-12-29,64.5,65.11,64.41,64.83,681552,REG
2014-12-30,64.83,65.45,64.56,64.96,367613,REG
2014-12-31,65.25,65.72,63.77,63.78,486215,REG
2015-01-02,64.17,64.84,63.83,64.81,338078,REG
2015-01-05,64.64,65.81,64.33,65.54,762202,REG
2015-01-06,65.79,66.44,65.47,66.01,771521,REG
2015-01-07,66.82,68.02,65.64,67.72,911238,REG
2015-01-08,67.83,68.15,67.25,67.48,724781,REG
2015-01-09,67.47,67.85,66.81,67.34,554645,REG
2015-01-12,67.38,68.38,67.38,68.35,533727,REG
2015-01-13,68.56,69.2,67.51,67.98,979497,REG
2015-01-14,67.72,69.38,67.4,69.13,849142,REG
2015-01-15,67.5,68.5,67.44,68.06,1899739,REG
2015-01-16,68.02,69.42,67.85,69.25,894366,REG
2015-01-20,69.5,69.73,67.82,68.15,911232,REG
2015-01-21,67.83,68.28,67.6,67.97,926721,REG
2015-01-22,68.41,69.51,68.04,69.47,934258,REG
2015-01-23,69.61,69.79,68.56,68.66,625547,REG
2015-01-26,68.55,69.95,68.39,69.82,906582,REG
2015-01-27,69.4,69.92,69.22,69.87,583099,REG
2015-01-28,70.11,70.8,69.672,69.71,573016,REG
2015-01-29,69.88,69.99,69.21,69.88,578481,REG
2015-01-30,69.69,69.84,68.48,68.56,691659,REG
2015-02-02,68.82,68.82,66.6398,68.49,976848,REG
2015-02-03,68.62,69.57,68.01,69.53,646936,REG
2015-02-04,69.28,69.67,68.71,68.97,681990,REG
2015-02-05,69.04,69.55,68.83,69.3,1231159,REG
2015-02-06,69.23,69.3,67.0,67.37,720536,REG
2015-02-09,67.37,67.73,66.74,66.77,770922,REG
2015-02-10,67.0,67.16,65.98,66.79,810785,REG
2015-02-11,66.72,67.22,65.98,66.65,727605,REG
2015-02-12,67.04,67.42,66.05,67.23,834429,REG
2015-02-13,67.11,67.13,65.83,66.77,605363,REG
2015-02-17,66.68,67.38,66.19,66.43,620359,REG
2015-02-18,66.55,67.3,65.92,67.27,601113,REG
2015-02-19,66.77,66.77,65.1,65.37,549802,REG
2015-02-20,65.06,66.22,65.06,66.1,518549,REG
2015-02-23,66.25,66.85,66.04,66.84,499499,REG
2015-02-24,66.5,66.546,65.16,65.56,785105,REG
2015-02-25,65.41,66.35,65.38,65.6,352201,REG
2015-02-26,65.55,65.71,64.43,64.75,311608,REG
2015-02-27,64.81,65.77,64.616,65.63,684708,REG
2015-03-02,65.55,66.81,65.46,66.22,502505,REG
2015-03-03,65.97,66.14,65.37,65.97,333732,REG
2015-03-04,65.9,66.13,65.07,65.28,278475,REG
2015-03-05,65.51,66.25,65.51,65.53,382920,REG
2015-03-06,64.73,64.73,63.38,63.57,553712,REG
2015-03-09,64.09,64.51,63.81,63.9,583772,REG
2015-03-10,63.78,64.32,63.565,63.89,599099,REG
2015-03-11,64.07,64.43,63.68,64.28,453678,REG
2015-03-12,64.5,65.19,64.19,65.13,544506,REG
2015-03-13,65.06,65.44,64.5,65.33,422090,REG
2015-03-16,65.53,66.53,65.4,66.36,471710,REG
2015-03-17,66.33,66.695,65.825,66.47,622822,REG
2015-03-18,66.5,68.14,65.95,68.07,840063,REG
2015-03-19,67.62,68.12,67.29,67.73,611164,REG
2015-03-20,67.98,69.93,67.84,69.9,1574081,REG
2015-03-23,69.9,70.16,69.3,69.61,884696,REG
2015-03-24,69.28,69.6,68.62,68.62,764147,REG
2015-03-25,68.58,68.91,67.16,67.43,771359,REG
2015-03-26,67.13,67.55,66.57,66.87,521071,REG
2015-03-27,67.0,67.54,66.74,67.46,525404,REG
2015-03-30,67.78,68.7,67.4,68.64,430500,REG
2015-03-31,68.49,68.92,67.94,68.04,613345,REG
2015-04-01,68.17,68.315,67.14,67.71,406604,REG
2015-04-02,67.68,68.68,67.57,68.41,418694,REG
2015-04-06,68.74,69.45,68.38,69.18,618044,REG
2015-04-07,69.05,69.15,67.67,67.67,481739,REG
2015-04-08,67.82,68.23,67.56,67.73,682214,REG
2015-04-09,67.68,67.68,66.0,66.16,455724,REG
2015-04-10,66.56,67.16,66.08,66.35,421410,REG
2015-04-13,66.17,66.57,65.97,65.97,268855,REG
2015-04-14,66.25,66.71,66.07,66.2,255011,REG
2015-04-15,66.24,66.58,65.7,65.71,552061,REG
2015-04-16,65.4,66.3,65.22,65.94,396807,REG
2015-04-17,65.55,66.04,64.865,65.31,420432,REG
2015-04-20,65.45,65.73,65.06,65.14,334037,REG
2015-04-21,65.47,66.026,65.2,65.65,385223,REG
2015-04-22,65.59,65.99,65.42,65.64,264391,REG
2015-04-23,65.5,65.95,65.288,65.82,287871,REG
2015-04-24,65.96,66.59,65.63,66.0,421545,REG
2015-04-27,66.2,66.81,65.81,66.39,609862,REG
2015-04-28,66.24,66.51,65.58,65.97,411394,REG
2015-04-29,65.15,65.86,63.92,64.33,769786,REG
2015-04-30,64.0,64.01,62.42,62.78,757279,REG
2015-05-01,62.83,63.67,62.76,63.19,597055,REG
2015-05-04,63.45,63.97,63.15,63.82,705159,REG
2015-05-05,63.47,63.6,62.05,62.2,539968,REG
2015-05-06,62.26,62.62,61.8,62.42,499494,REG
2015-05-07,63.31,63.7,62.11,63.63,860915,REG
2015-05-08,63.08,65.55,63.08,64.96,839647,REG
2015-05-11,64.56,65.09,63.56,64.04,988624,REG
2015-05-12,63.59,64.56,62.94,64.43,751964,REG
2015-05-13,64.75,65.21,63.77,63.92,1022782,REG
2015-05-14,64.15,65.46,63.83,65.43,494556,REG
2015-05-15,65.65,66.28,65.48,65.89,360667,REG
2015-05-18,65.25,65.6,64.6338,65.39,504828,REG
2015-05-19,65.08,65.49,64.98,65.07,334854,REG
2015-05-20,65.11,65.47,64.78,64.81,400432,REG
2015-05-21,65.0,65.41,64.14,64.56,389206,REG
2015-05-22,64.42,65.16,64.27,64.8,238882,REG
2015-05-26,64.15,64.58,63.84,64.04,411924,REG
2015-05-27,64.11,64.8,63.88,64.69,525498,REG
2015-05-28,64.53,64.96,63.95,64.04,650078,REG
2015-05-29,64.13,64.31,62.94,63.14,1152404,REG
2015-06-01,63.19,64.27,62.91,64.25,560830,REG
2015-06-02,63.94,63.94,63.13,63.5,415372,REG
2015-06-03,63.45,63.85,62.44,62.5,438724,REG
2015-06-04,62.4,62.84,62.1,62.24,525812,REG
2015-06-05,61.5,62.22,61.12,61.76,584849,REG
2015-06-08,61.92,61.92,61.41,61.64,470021,REG
2015-06-09,61.58,61.8,61.01,61.05,516655,REG
2015-06-10,61.14,62.1,60.89,61.59,401656,REG
2015-06-11,62.09,62.29,61.596,61.95,650226,REG
2015-06-12,61.77,62.01,61.46,61.63,505035,REG
2015-06-15,61.56,61.67,61.11,61.26,689099,REG
2015-06-16,61.4,61.64,61.07,61.43,1194902,REG
2015-06-17,61.45,61.89,61.06,61.76,1027219,REG
2015-06-18,61.99,63.3,61.98,63.01,916913,REG
2015-06-19,62.94,62.94,62.225,62.25,770135,REG
2015-06-22,62.3,62.74,61.55,61.61,666950,REG
2015-06-23,61.53,61.684,60.98,61.23,337522,REG
2015-06-24,61.3,61.64,60.51,60.52,557744,REG
2015-06-25,60.5,60.58,59.84,59.9,1132983,REG
2015-06-26,59.88,60.43,59.53,60.26,766316,REG
2015-06-29,60.26,60.69,59.06,59.1,553702,REG
2015-06-30,59.57,59.688,58.81,58.98,1075160,REG
2015-07-01,59.07,60.25,58.73,60.23,796491,REG
2015-07-02,60.77,61.31,60.22,60.51,576538,REG
2015-07-06,60.32,61.16,60.26,61.05,859043,REG
2015-07-07,61.39,62.83,61.03,62.6,1050108,REG
2015-07-08,62.25,62.7,62.0403,62.4,670140,REG
2015-07-09,62.71,62.92,61.7,61.91,511133,REG
2015-07-10,62.14,62.87,62.09,62.39,570434,REG
2015-07-13,62.88,63.29,61.8201,62.31,557513,REG
2015-07-14,62.41,62.72,62.04,62.42,428665,REG
2015-07-15,62.25,62.67,61.89,62.5,405090,REG
2015-07-16,62.7,63.42,62.58,62.97,485713,REG
2015-07-17,62.9,63.09,62.36,62.49,597065,REG
2015-07-20,62.26,62.89,62.13,62.7,276948,REG
2015-07-21,62.76,63.02,62.39,62.49,403381,REG
2015-07-22,62.47,63.0,62.27,62.82,404387,REG
2015-07-23,62.75,62.75,61.54,61.98,489769,REG
2015-07-24,61.97,62.41,61.71,62.07,682957,REG
2015-07-27,62.16,62.78,61.96,62.17,347432,REG
2015-07-28,62.17,62.65,61.7,62.43,422346,REG
2015-07-29,62.33,63.43,61.99,63.35,486940,REG
2015-07-30,63.18,63.59,62.85,63.34,669932,REG
2015-07-31,63.85,64.49,63.58,63.97,546744,REG
2015-08-03,63.95,64.47,63.9,64.42,382679,REG
2015-08-04,64.25,64.79,63.83,63.93,493544,REG
2015-08-05,64.04,64.21,63.055,63.32,688836,REG
2015-08-06,63.82,63.961,62.4,63.25,918266,REG
2015-08-07,63.08,63.73,62.37,63.5,414865,REG
2015-08-10,63.76,63.78,62.62,62.71,817611,REG
2015-08-11,62.56,63.81,62.51,63.38,551129,REG
2015-08-12,63.2,63.64,62.77,63.61,492039,REG
2015-08-13,63.13,64.03,62.85,63.78,347468,REG
2015-08-14,63.77,64.2,63.2,64.12,498953,REG
2015-08-17,63.75,64.11,63.15,64.0,656438,REG
2015-08-18,63.94,64.16,63.7,64.05,497459,REG
2015-08-19,63.7,64.02,63.36,63.62,478303,REG
2015-08-20,63.54,63.79,62.91,63.19,642400,REG
2015-08-21,62.86,63.13,61.97,61.97,683755,REG
2015-08-24,58.74,60.3,55.79,58.47,1266691,REG
2015-08-25,60.02,60.3,57.01,57.09,1214574,REG
2015-08-26,58.2,59.35,57.22,59.3,1029900,REG
2015-08-27,59.77,61.14,59.26,60.78,1180734,REG
2015-08-28,60.9,61.25,60.295,60.88,1000595,REG
2015-08-31,60.8,60.93,59.25,59.31,1496673,REG
2015-09-01,58.5,59.175,57.86,58.38,834828,REG
2015-09-02,59.01,59.23,58.5,59.2,891562,REG
2015-09-03,59.59,59.92,59.26,59.61,903888,REG
2015-09-04,59.1,59.11,57.77,58.11,412657,REG
2015-09-08,58.91,59.09,58.29,58.95,441911,REG
2015-09-09,59.37,59.42,57.85,58.07,579506,REG
2015-09-10,57.71,59.04,57.71,58.24,449500,REG
2015-09-11,58.14,59.4,57.99,59.4,373957,REG
2015-09-14,59.64,59.64,59.18,59.34,359146,REG
2015-09-15,59.44,60.22,59.14,60.12,314470,REG
2015-09-16,60.11,61.01,60.06,60.92,332793,REG
2015-09-17,60.82,62.37,60.42,61.36,408641,REG
2015-09-18,60.63,62.4,60.62,61.8,1058896,REG
2015-09-21,62.04,62.91,61.82,62.43,476567,REG
2015-09-22,61.9,62.31,61.38,61.53,368096,REG
2015-09-23,61.65,62.39,61.48,62.08,322739,REG
2015-09-24,61.95,62.327,60.71,61.14,457682,REG
2015-09-25,61.38,62.0,60.95,61.22,564055,REG
2015-09-28,61.37,61.37,60.11,60.7,498059,REG
2015-09-29,60.73,61.9,60.6,61.79,584843,REG
2015-09-30,62.24,62.59,61.76,62.15,612892,REG
2015-10-01,62.33,62.73,61.91,62.39,530738,REG
2015-10-02,62.37,62.72,61.71,62.72,412346,REG
2015-10-05,63.12,63.7,62.9,63.68,477383,REG
2015-10-06,63.58,63.85,63.11,63.35,429243,REG
2015-10-07,63.43,64.68,63.22,64.63,527735,REG
2015-10-08,64.73,65.31,64.37,65.12,374264,REG
2015-10-09,65.14,65.22,64.57,64.99,310057,REG
2015-10-12,65.12,65.89,65.11,65.55,299572,REG
2015-10-13,65.31,65.82,64.74,64.92,362028,REG
2015-10-14,65.11,65.36,64.48,64.65,323994,REG
2015-10-15,64.76,65.47,64.45,65.47,239454,REG
2015-10-16,65.47,65.94,65.45,65.64,490099,REG
2015-10-19,65.55,66.8,65.55,66.8,162344,REG
2015-10-20,66.62,66.92,66.45,66.63,256640,REG
2015-10-21,66.89,67.01,66.32,66.43,199353,REG
2015-10-22,66.85,67.655,66.85,67.5,295066,REG
2015-10-23,67.48,67.87,66.58,67.08,242656,REG
2015-10-26,67.2,67.27,66.655,67.12,231953,REG
2015-10-27,67.13,67.79,67.1,67.76,507654,REG
2015-10-28,67.86,68.29,66.705,68.26,422800,REG
2015-10-29,67.61,68.55,66.7,68.46,426640,REG
2015-10-30,68.53,68.57,67.77,67.96,371942,REG
2015-11-02,67.82,69.34,67.66,69.29,354233,REG
2015-11-03,68.92,68.94,68.09,68.3,674481,REG
2015-11-04,68.36,68.61,67.66,67.81,373315,REG
2015-11-05,67.82,68.54,67.37,68.3,429060,REG
2015-11-06,67.35,67.37,65.23,66.0,569201,REG
2015-11-09,65.53,65.65,64.34,64.86,337160,REG
2015-11-10,64.93,65.765,64.93,65.64,468142,REG
2015-11-11,65.65,66.5,65.39,66.33,397999,REG
2015-11-12,66.15,66.64,65.56,65.71,239577,REG
2015-11-13,66.17,66.17,64.68,65.02,582372,REG
2015-11-16,64.56,65.48,64.28,65.43,425418,REG
2015-11-17,65.15,66.6,65.08,66.04,428127,REG
2015-11-18,66.25,66.89,65.67,66.86,325719,REG
2015-11-19,67.07,67.67,66.81,67.38,416738,REG
2015-11-20,67.58,68.19,67.42,67.56,519988,REG
2015-11-23,67.64,67.78,67.11,67.32,268868,REG
2015-11-24,66.82,67.24,66.15,67.02,467024,REG
2015-11-25,67.27,67.57,67.08,67.35,495734,REG
2015-11-27,67.42,68.2599,67.42,68.11,167696,REG
2015-11-30,68.36,68.56,67.09,67.38,757089,REG
2015-12-01,67.72,68.18,67.72,68.12,563290,REG
2015-12-02,67.87,67.97,66.27,66.42,457682,REG
2015-12-03,66.32,66.65,64.88,64.96,860899,REG
2015-12-04,65.35,66.26,65.22,65.68,709821,REG
2015-12-07,65.61,66.05,65.31,65.66,410053,REG
2015-12-08,65.54,65.84,65.24,65.51,423500,REG
2015-12-09,65.17,66.05,64.81,65.58,460798,REG
2015-12-10,65.7,66.07,65.01,65.01,434118,REG
2015-12-11,64.46,65.35,64.3271,65.23,512536,REG
2015-12-14,65.07,65.74,64.82,65.68,553588,REG
2015-12-15,65.98,66.96,65.98,66.52,853367,REG
2015-12-16,66.82,68.1,66.67,67.91,371576,REG
2015-12-17,68.16,68.16,67.5,67.73,408422,REG
2015-12-18,67.38,67.59,66.81,67.05,935976,REG
2015-12-21,67.69,67.81,66.99,67.4,357677,REG
2015-12-22,67.63,68.15,67.5,67.64,485469,REG
2015-12-23,67.94,68.06,67.49,67.92,603756,REG
2015-12-24,67.85,68.34,67.49,68.19,167016,REG
2015-12-28,67.98,68.55,67.71,68.53,357830,REG
2015-12-29,68.84,69.45,68.46,69.06,491356,REG
2015-12-30,69.01,69.22,68.81,68.89,243513,REG
2015-12-31,68.77,69.01,68.1,68.12,540801,REG
2016-01-04,68.47,68.9099,66.91,67.54,553395,REG
2016-01-05,67.73,69.18,67.69,68.86,452686,REG
2016-01-06,68.49,69.31,68.49,69.26,572223,REG
2016-01-07,68.38,68.87,68.28,68.62,897903,REG
2016-01-08,68.81,69.25,67.92,68.03,717061,REG
2016-01-11,67.94,68.86,67.89,68.43,884786,REG
2016-01-12,69.1,69.35,67.74,68.09,800276,REG
2016-01-13,68.06,68.94,67.26,67.43,1028841,REG
2016-01-14,67.67,68.2,66.96,67.22,507096,REG
2016-01-15,66.23,67.91,66.05,67.7,766932,REG
2016-01-19,68.35,69.76,68.12,69.39,936202,REG
2016-01-20,68.73,69.84,67.515,68.65,1943037,REG
2016-01-21,69.05,69.63,67.81,68.41,1001449,REG
2016-01-22,69.07,70.5,68.685,69.93,860472,REG
2016-01-25,69.9,70.69,69.18,69.56,875472,REG
2016-01-26,69.79,71.39,69.79,71.38,696673,REG
2016-01-27,71.01,71.26,69.9,70.3,651766,REG
2016-01-28,70.57,71.12,70.01,70.56,1012201,REG
2016-01-29,71.11,72.43,70.755,72.39,855944,REG
2016-02-01,71.89,73.75,71.45,73.22,742713,REG
2016-02-02,73.18,73.18,72.01,72.38,984809,REG
2016-02-03,72.84,73.6,72.56,73.05,1083858,REG
2016-02-04,72.7,73.17,72.23,72.25,903038,REG
2016-02-05,72.0,72.46,71.235,71.27,996932,REG
2016-02-08,71.04,71.04,68.61,70.49,1480744,REG
2016-02-09,69.74,71.42,69.705,71.05,1388151,REG
2016-02-10,71.31,72.02,70.71,70.87,1009571,REG
2016-02-11,71.66,72.11,69.52,69.83,1183254,REG
2016-02-12,70.65,71.09,69.0,69.76,1330049,REG
2016-02-16,70.25,70.85,69.65,70.67,1393053,REG
2016-02-17,70.75,72.1,70.67,70.76,1076025,REG
2016-02-18,70.5,70.68,69.71,70.22,1079663,REG
2016-02-19,69.99,70.76,69.82,70.36,880970,REG
2016-02-22,70.93,71.39,70.35,70.49,519020,REG
2016-02-23,70.4,71.1,70.12,70.27,576617,REG
2016-02-24,69.93,70.72,69.71,70.37,600762,REG
2016-02-25,70.75,71.67,70.75,71.53,340978,REG
2016-02-26,71.48,71.68,70.55,70.55,739928,REG
2016-02-29,70.71,71.38,70.37,70.58,1060209,REG
2016-03-01,70.92,72.54,70.67,72.53,974208,REG
2016-03-02,72.27,73.53,72.01,73.52,837077,REG
2016-03-03,73.29,73.94,73.11,73.66,702410,REG
2016-03-04,73.51,74.37,73.34,73.85,821185,REG
2016-03-07,73.29,73.68,72.57,72.89,685243,REG
2016-03-08,72.86,73.32,72.21,72.39,561680,REG
2016-03-09,72.63,73.31,72.19,72.78,886258,REG
2016-03-10,73.22,73.75,72.1,72.89,304037,REG
2016-03-11,73.87,74.12,73.55,74.07,434380,REG
2016-03-14,74.05,74.58,73.75,74.29,573886,REG
2016-03-15,73.94,74.96,73.86,74.75,589769,REG
2016-03-16,74.42,75.83,74.23,75.52,462439,REG
2016-03-17,74.86,77.17,74.39,77.12,943418,REG
2016-03-18,74.9,75.19,74.34,74.51,3682086,REG
2016-03-21,74.23,75.02,73.85,73.96,758083,REG
2016-03-22,74.06,74.45,73.37,73.64,792245,REG
2016-03-23,73.53,73.78,73.18,73.19,760442,REG
2016-03-24,72.8,73.51,72.67,73.32,1005382,REG
2016-03-28,73.48,74.59,73.32,74.39,701919,REG
2016-03-29,74.63,75.44,74.63,75.38,1032998,REG
2016-03-30,75.5,75.77,75.01,75.07,755387,REG
2016-03-31,75.11,75.33,74.45,74.85,783714,REG
2016-04-01,74.7,75.5,74.47,75.33,762712,REG
2016-04-04,75.35,75.67,74.83,75.4,435370,REG
2016-04-05,74.99,75.2,73.98,74.48,638516,REG
2016-04-06,74.29,74.68,74.13,74.47,564215,REG
2016-04-07,74.2,74.59,73.98,74.22,613675,REG
2016-04-08,74.62,74.97,74.48,74.7,267947,REG
2016-04-11,74.86,74.92,74.3,74.3,333622,REG
2016-04-12,74.57,75.47,74.3,75.08,439612,REG
2016-04-13,75.33,75.33,74.23,74.75,409088,REG
2016-04-14,74.58,74.74,74.1,74.15,241540,REG
2016-04-15,74.16,75.18,73.96,74.9,464666,REG
2016-04-18,74.75,75.3,74.57,75.15,271249,REG
2016-04-19,75.4,75.4,74.81,75.08,441709,REG
2016-04-20,74.99,74.99,73.82,73.88,371439,REG
2016-04-21,73.74,74.26,72.35,72.5,394566,REG
2016-04-22,72.83,73.51,72.7255,73.35,337396,REG
2016-04-25,73.12,74.03,73.1,74.03,301640,REG
2016-04-26,74.18,74.82,74.02,74.31,380466,REG
2016-04-27,74.43,74.91,73.9,74.77,367505,REG
2016-04-28,74.27,74.87,74.06,74.32,289735,REG
2016-04-29,73.84,74.33,73.01,73.7,420739,REG
2016-05-02,73.79,75.18,73.76,75.09,415478,REG
2016-05-03,74.78,75.18,74.34,75.15,414656,REG
2016-05-04,74.51,77.5,74.51,77.26,828029,REG
2016-05-05,76.8,77.84,76.69,77.7,649236,REG
2016-05-06,77.62,78.59,77.49,78.47,686143,REG
2016-05-09,78.5,79.46,78.45,79.35,480616,REG
2016-05-10,79.64,79.84,78.81,79.14,500453,REG
2016-05-11,79.05,79.295,77.18,77.97,430676,REG
2016-05-12,78.15,78.94,77.45,78.69,369490,REG
2016-05-13,78.33,78.38,77.21,77.7,367240,REG
2016-05-16,77.4,78.52,77.3,78.27,595300,REG
2016-05-17,78.09,78.09,76.01,76.56,448759,REG
2016-05-18,76.41,76.54,74.78,75.39,712816,REG
2016-05-19,74.69,75.525,74.02,75.37,547103,REG
2016-05-20,75.65,76.33,75.2,76.18,786720,REG
2016-05-23,76.33,76.74,75.6,75.95,622911,REG
2016-05-24,76.37,77.62,76.31,76.89,864442,REG
2016-05-25,76.79,77.24,75.95,76.33,609232,REG
2016-05-26,76.2,77.17,76.12,76.88,335017,REG
2016-05-27,77.01,77.63,76.64,77.2,505583,REG
2016-05-31,77.25,77.51,76.34,76.6,2771727,REG
2016-06-01,75.9,76.99,75.9,76.98,551538,REG
2016-06-02,76.99,77.49,76.63,77.46,487234,REG
2016-06-03,78.01,78.82,77.6,78.22,582143,REG
2016-06-06,78.33,78.54,77.15,77.6,443126,REG
2016-06-07,77.53,78.06,77.39,77.7,454090,REG
2016-06-08,77.65,78.795,77.47,78.68,407979,REG
2016-06-09,78.69,79.99,78.51,79.59,484618,REG
2016-06-10,79.07,79.93,79.07,79.6,417693,REG
2016-06-13,79.65,80.23,79.24,79.34,530334,REG
2016-06-14,79.42,79.88,79.0,79.23,435970,REG
2016-06-15,79.39,80.0,79.065,79.65,367209,REG
2016-06-16,79.38,79.72,79.08,79.52,757003,REG
2016-06-17,79.63,79.65,78.51,78.99,893146,REG
2016-06-20,79.49,80.0,78.97,79.02,705358,REG
2016-06-21,79.11,79.45,78.87,79.13,937254,REG
2016-06-22,79.29,79.41,78.5,78.52,678600,REG
2016-06-23,78.96,79.5,78.86,78.98,505404,REG
2016-06-24,77.68,79.68,77.19,78.5,1689786,REG
2016-06-27,78.32,79.25,78.06,79.0,1760524,REG
2016-06-28,79.18,81.45,78.76,81.41,1052479,REG
2016-06-29,81.98,83.01,81.84,82.9,605588,REG
2016-06-30,82.96,83.73,82.385,83.73,933277,REG
2016-07-01,83.71,84.44,83.28,83.74,459785,REG
2016-07-05,83.74,85.13,83.74,85.09,335729,REG
2016-07-06,84.88,85.35,84.45,84.5,561676,REG
2016-07-07,84.31,84.31,83.13,83.55,654091,REG
2016-07-08,83.9,84.4,83.25,83.96,789548,REG
2016-07-11,84.31,84.34,83.58,84.16,701255,REG
2016-07-12,82.2,82.63,81.51,81.68,3067324,REG
2016-07-13,82.02,82.57,81.87,82.5,1089196,REG
2016-07-14,82.4,82.4,81.57,81.76,708824,REG
2016-07-15,81.73,81.809,80.83,81.48,549284,REG
2016-07-18,81.74,81.74,81.07,81.47,506903,REG
2016-07-19,81.57,81.961,81.23,81.96,507776,REG
2016-07-20,81.97,82.0,81.58,81.9,397977,REG
2016-07-21,81.61,82.14,81.12,82.1,496108,REG
2016-07-22,81.91,82.95,81.91,82.57,619147,REG
2016-07-25,82.63,83.07,82.28,82.48,769670,REG
2016-07-26,82.59,82.68,81.86,81.89,701423,REG
2016-07-27,81.91,82.13,81.14,81.82,820698,REG
2016-07-28,81.89,83.94,81.72,83.38,649764,REG
2016-07-29,83.22,85.06,83.22,84.93,1877560,REG
2016-08-01,85.0,85.32,84.69,85.3,658065,REG
2016-08-02,84.75,85.1,83.83,84.09,766078,REG
2016-08-03,84.21,84.21,82.69,83.19,685045,REG
2016-08-04,83.41,83.44,82.85,83.03,519827,REG
2016-08-05,83.29,83.34,82.51,82.81,429998,REG
2016-08-08,82.73,82.84,82.19,82.49,322928,REG
2016-08-09,82.34,82.855,81.8,82.76,343789,REG
2016-08-10,82.95,83.34,82.64,82.86,402650,REG
2016-08-11,83.02,83.11,80.84,81.09,574444,REG
2016-08-12,81.18,81.86,80.33,80.61,676775,REG
2016-08-15,80.46,80.74,80.0501,80.2,547375,REG
2016-08-16,79.99,80.08,79.05,79.08,250131,REG
2016-08-17,79.36,80.02,78.75,79.89,519295,REG
2016-08-18,79.92,80.295,79.41,79.92,510089,REG
2016-08-19,79.6,80.11,79.08,79.38,255056,REG
2016-08-22,79.49,80.25,79.45,80.06,374842,REG
2016-08-23,80.61,80.63,79.7,79.72,293118,REG
2016-08-24,79.8,80.04,78.95,79.8,261375,REG
2016-08-25,79.89,80.88,79.7,80.2,481748,REG
2016-08-26,80.55,80.82,79.0701,79.6,349625,REG
2016-08-29,79.99,80.72,79.82,80.33,396089,REG
2016-08-30,80.49,80.49,79.43,80.18,304998,REG
2016-08-31,79.93,80.85,79.645,80.54,749520,REG
2016-09-01,80.39,80.76,79.86,80.13,366307,REG
2016-09-02,80.58,82.0,80.35,81.08,479851,REG
2016-09-06,81.2,81.645,80.7018,81.51,523167,REG
2016-09-07,81.54,82.44,81.0,81.94,503657,REG
2016-09-08,81.38,81.57,80.5,80.75,383919,REG
2016-09-09,79.53,79.87,77.37,77.38,712067,REG
2016-09-12,77.33,78.89,77.33,78.53,530915,REG
2016-09-13,78.12,78.12,76.15,76.27,335239,REG
2016-09-14,76.59,76.725,75.98,76.1,463259,REG
2016-09-15,76.09,76.63,75.76,76.55,375580,REG
2016-09-16,76.09,76.91,75.85,76.49,1365123,REG
2016-09-19,76.52,77.32,76.395,77.11,292186,REG
2016-09-20,78.21,78.21,76.84,76.9,580967,REG
2016-09-21,76.97,77.825,75.855,77.76,697491,REG
2016-09-22,78.76,79.48,78.5,79.35,388416,REG
2016-09-23,78.92,79.785,78.42,79.31,624066,REG
2016-09-26,79.0,79.81,78.72,79.49,615451,REG
2016-09-27,79.94,79.96,78.51,78.61,425290,REG
2016-09-28,78.9,79.4,78.49,79.33,328445,REG
2016-09-29,78.97,78.97,77.54,77.86,333875,REG
2016-09-30,78.35,78.49,77.29,77.49,643810,REG
2016-10-03,77.25,77.25,75.46,75.5,459290,REG
2016-10-04,75.54,75.54,74.4,74.91,494596,REG
2016-10-05,75.0,75.48,73.235,73.4,624462,REG
2016-10-06,72.82,74.13,72.21,73.68,571796,REG
2016-10-07,74.01,74.65,73.18,73.92,727229,REG
2016-10-10,73.99,74.87,73.98,74.68,490183,REG
2016-10-11,74.27,74.65,73.49,73.8,488386,REG
2016-10-12,73.99,74.22,73.81,73.97,513441,REG
2016-10-13,73.72,74.84,73.72,74.64,430097,REG
2016-10-14,74.59,75.055,73.94,74.45,300575,REG
2016-10-17,74.69,75.15,74.11,74.16,381409,REG
2016-10-18,74.78,74.97,74.19,74.23,311501,REG
2016-10-19,74.1,74.54,73.6,74.05,367807,REG
2016-10-20,73.91,74.29,73.11,74.04,377039,REG
2016-10-21,73.55,74.17,73.36,73.76,330178,REG
2016-10-24,74.73,74.87,73.8,74.14,314024,REG
2016-10-25,73.69,74.13,73.3669,73.65,318659,REG
2016-10-26,73.22,73.22,72.01,72.76,384920,REG
2016-10-27,72.47,72.47,70.5,70.74,781312,REG
2016-10-28,70.92,71.59,70.67,71.04,504912,REG
2016-10-31,71.47,72.2,70.97,72.07,676219,REG
2016-11-01,71.73,71.87,69.62,70.33,676311,REG
2016-11-02,70.1,70.58,68.46,68.81,785730,REG
2016-11-03,68.91,69.65,68.19,69.49,939512,REG
2016-11-04,69.56,69.7,68.734,69.32,493287,REG
2016-11-07,70.49,70.53,69.43,70.03,762543,REG
2016-11-08,70.04,70.58,69.72,70.29,426327,REG
2016-11-09,68.28,68.93,67.57,68.66,1169960,REG
2016-11-10,68.6,69.46,66.95,68.16,889958,REG
2016-11-11,68.14,69.97,68.14,68.64,780440,REG
2016-11-14,68.18,69.86,67.41,69.86,767727,REG
2016-11-15,65.77,69.13,65.31,66.91,3606295,REG
2016-11-16,67.0,67.58,66.37,66.84,1589200,REG
2016-11-17,66.94,67.45,65.34,65.38,1411683,REG
2016-11-18,65.62,66.44,65.62,65.99,1093787,REG
2016-11-21,66.08,66.8,65.96,66.11,845959,REG
2016-11-22,66.3,67.09,66.28,66.93,854944,REG
2016-11-23,66.09,66.71,65.89,66.68,712854,REG
2016-11-25,66.92,67.5,66.55,66.67,475908,REG
2016-11-28,66.61,67.31,66.31,66.69,1044120,REG
2016-11-29,66.64,67.34,66.6,66.9,1067857,REG
2016-11-30,66.43,67.15,65.58,66.84,2531085,REG
2016-12-01,66.6,66.87,65.38,65.51,838124,REG
2016-12-02,65.73,66.45,65.32,65.81,1104565,REG
2016-12-05,65.73,66.245,65.16,66.02,1006168,REG
2016-12-06,66.39,66.85,65.81,66.01,954055,REG
2016-12-07,66.29,67.35,66.17,67.15,1817330,REG
2016-12-08,66.87,67.6,66.24,67.57,1131113,REG
2016-12-09,67.48,68.28,67.32,67.69,1124575,REG
2016-12-12,68.08,69.12,67.74,69.04,1369985,REG
2016-12-13,69.35,69.72,67.78,68.48,1140292,REG
2016-12-14,68.45,68.58,66.87,66.98,1096828,REG
2016-12-15,67.0,67.82,66.28,66.49,822763,REG
2016-12-16,66.98,68.54,66.82,67.73,1777145,REG
2016-12-19,68.22,68.8,67.98,68.23,763286,REG
2016-12-20,67.98,68.63,67.74,68.21,590024,REG
2016-12-21,68.19,68.82,66.96,67.02,629842,REG
2016-12-22,66.92,67.39,66.02,67.33,734869,REG
2016-12-23,67.6,67.72,67.12,67.45,471639,REG
2016-12-27,67.45,67.83,67.16,67.4,329213,REG
2016-12-28,67.35,67.48,66.53,66.77,462486,REG
2016-12-29,66.86,68.0,66.63,68.0,669834,REG
2016-12-30,67.92,69.06,67.78,68.95,786054,REG
2017-01-03,68.96,69.15,68.1,68.89,1011974,REG
2017-01-04,69.12,70.1,68.78,69.99,719587,REG
2017-01-05,69.4,70.23,68.96,70.15,629336,REG
2017-01-06,69.86,70.51,69.7601,70.3,582887,REG
2017-01-09,70.34,70.34,69.13,69.33,749080,REG
2017-01-10,69.08,69.36,68.68,68.7,578168,REG
2017-01-11,68.76,68.88,68.06,68.18,834203,REG
2017-01-12,68.19,69.02,67.54,69.0,961244,REG
2017-01-13,68.97,69.34,68.71,68.88,385608,REG
2017-01-17,69.08,69.76,68.74,69.71,712621,REG
2017-01-18,69.66,70.17,69.19,70.01,553143,REG
2017-01-19,69.59,69.82,68.8,68.91,464256,REG
2017-01-20,69.24,69.81,68.87,69.76,581539,REG
2017-01-23,69.85,71.17,69.74,71.01,711429,REG
2017-01-24,71.07,71.5,70.79,71.14,824570,REG
2017-01-25,71.11,71.2,69.85,70.15,643888,REG
2017-01-26,70.35,70.5,69.79,69.88,476973,REG
2017-01-27,69.95,70.3,69.18,69.45,551360,REG
2017-01-30,69.36,69.64,68.63,68.95,580648,REG
2017-01-31,69.16,70.06,68.825,69.73,719370,REG
2017-02-01,69.64,70.0831,68.62,68.69,495293,REG
2017-02-02,68.85,69.54,68.71,69.49,571509,REG
2017-02-03,70.07,70.09,69.28,69.85,723646,REG
2017-02-06,69.94,70.31,69.51,69.89,579020,REG
2017-02-07,69.58,70.38,69.2,69.3,621978,REG
2017-02-08,69.57,70.38,69.19,70.04,648709,REG
2017-02-09,70.64,71.28,70.07,70.91,774748,REG
2017-02-10,70.66,71.34,70.66,71.3,565908,REG
2017-02-13,71.5,71.73,70.79,71.24,355665,REG
2017-02-14,70.9,71.35,70.05,70.12,697416,REG
2017-02-15,69.79,69.83,68.99,69.24,757644,REG
2017-02-16,69.18,69.96,69.1,69.52,543939,REG
2017-02-17,69.65,69.795,68.8,69.75,572895,REG
2017-02-21,69.65,70.59,69.44,70.51,666138,REG
2017-02-22,70.02,70.43,69.3,70.01,454783,REG
2017-02-23,70.32,71.23,69.92,70.95,734554,REG
2017-02-24,70.62,71.45,69.56,71.19,2595742,REG
2017-02-27,71.06,72.05,70.73,71.7,1551357,REG
2017-02-28,71.47,71.54,69.89,70.35,4661100,REG
2017-03-01,69.73,70.56,68.37,68.4,27410591,REG
2017-03-02,69.23,69.85,68.4,69.13,3453418,REG
2017-03-03,68.59,68.63,66.76,67.74,3126786,REG
2017-03-06,67.37,67.5,66.39,66.63,1818358,REG
2017-03-07,66.8,67.09,65.49,65.72,1618124,REG
2017-03-08,65.2,65.46,63.92,64.78,1839073,REG
2017-03-09,64.61,65.04,62.91,62.95,1700475,REG
2017-03-10,63.61,63.68,61.9,62.58,2390091,REG
2017-03-13,62.59,63.76,62.5104,63.72,3215756,REG
2017-03-14,63.35,65.17,63.07,64.85,2610220,REG
2017-03-15,64.89,67.24,64.56,66.77,2616137,REG
2017-03-16,66.59,66.81,66.19,66.48,1089133,REG
2017-03-17,66.48,66.93,66.02,66.91,4358355,REG
2017-03-20,66.9,67.44,66.62,66.77,1052941,REG
2017-03-21,66.9,67.29,66.47,66.7,1660245,REG
2017-03-22,66.78,66.815,65.62,66.33,1116831,REG
2017-03-23,66.24,67.67,66.19,67.27,1143063,REG
2017-03-24,67.25,67.66,66.99,67.11,814645,REG
2017-03-27,67.21,67.78,66.15,66.45,979711,REG
2017-03-28,66.35,66.81,65.57,66.62,818679,REG
2017-03-29,66.51,66.98,66.26,66.47,1112276,REG
2017-03-30,66.39,66.67,65.96,66.5,726436,REG
2017-03-31,66.6,66.84,66.35,66.39,1225089,REG
2017-04-03,66.43,67.13,66.15,66.45,1446811,REG
2017-04-04,66.49,66.92,66.23,66.35,1212234,REG
2017-04-05,66.44,66.64,66.08,66.13,1427272,REG
2017-04-06,66.08,66.37,65.73,66.03,1090850,REG
2017-04-07,66.03,66.46,65.925,66.07,1001101,REG
2017-04-10,65.97,66.855,65.79,66.69,757651,REG
2017-04-11,66.72,67.53,66.69,67.21,867652,REG
2017-04-12,67.24,67.57,66.98,67.35,720475,REG
2017-04-13,67.39,67.65,66.84,67.31,654415,REG
2017-04-17,67.53,67.89,67.2201,67.83,546683,REG
2017-04-18,67.85,68.4,67.59,68.31,641655,REG
2017-04-19,68.28,69.07,68.19,68.49,911445,REG
2017-04-20,68.53,68.6599,67.94,68.44,539550,REG
2017-04-21,68.39,68.43,67.4,67.47,606863,REG
2017-04-24,68.06,68.06,65.17,65.24,1154222,REG
2017-04-25,65.26,65.63,64.97,65.16,904086,REG
2017-04-26,64.95,65.18,64.05,64.07,896273,REG
2017-04-27,65.12,65.12,63.79,63.88,795730,REG
2017-04-28,63.72,63.72,62.9,63.18,914716,REG
2017-05-01,63.56,63.99,62.57,63.51,989031,REG
2017-05-02,63.59,64.7105,63.46,64.24,938014,REG
2017-05-03,64.41,64.43,62.95,63.11,777556,REG
2017-05-04,62.83,62.85,61.51,62.55,1045421,REG
2017-05-05,62.61,63.29,62.27,62.67,729122,REG
2017-05-08,62.79,62.85,61.38,61.49,936228,REG
2017-05-09,61.57,61.69,60.85,61.53,1121057,REG
2017-05-10,61.66,63.57,61.66,62.93,2012324,REG
2017-05-11,62.54,62.615,61.34,62.24,2335910,REG
2017-05-12,62.49,62.49,60.53,60.72,1248457,REG
2017-05-15,60.67,61.42,60.51,60.96,2078487,REG
2017-05-16,60.85,60.85,58.823,58.96,1795577,REG
2017-05-17,58.63,60.64,58.63,60.24,1938094,REG
2017-05-18,59.59,60.44,59.195,60.24,1673164,REG
2017-05-19,60.11,61.42,59.7,60.63,1702434,REG
2017-05-22,60.63,61.33,60.38,60.76,1454637,REG
2017-05-23,60.83,61.13,60.515,60.76,1026014,REG
2017-05-24,60.88,62.15,60.74,61.97,1345863,REG
2017-05-25,62.26,62.75,61.82,62.48,1065987,REG
2017-05-26,62.62,63.01,61.77,62.0,1236382,REG
2017-05-30,61.96,62.21,60.67,60.69,1211126,REG
2017-05-31,60.48,61.17,60.07,60.86,1962886,REG
2017-06-01,60.64,61.17,60.17,60.94,1188464,REG
2017-06-02,61.26,61.93,60.73,60.91,874997,REG
2017-06-05,60.67,60.85,60.01,60.2,848338,REG
2017-06-06,60.25,61.69,59.77,61.16,1019381,REG
2017-06-07,61.22,62.8,61.22,62.16,1345592,REG
2017-06-08,62.33,62.49,61.49,61.81,1146697,REG
2017-06-09,61.75,62.74,61.22,62.37,758418,REG
2017-06-12,62.67,63.92,62.4,63.86,1200029,REG
2017-06-13,63.56,64.34,63.06,63.89,841913,REG
2017-06-14,64.53,64.67,63.09,63.49,733750,REG
2017-06-15,63.12,64.11,63.12,64.06,1039450,REG
2017-06-16,64.26,65.25,61.0,61.45,4343573,REG
2017-06-19,61.39,61.39,59.86,60.23,2649729,REG
2017-06-20,60.23,60.57,59.205,59.76,1952028,REG
2017-06-21,59.78,60.42,59.3,59.97,1849855,REG
2017-06-22,59.76,60.48,59.37,60.28,1409346,REG
2017-06-23,60.29,61.42,60.29,61.07,1631454,REG
2017-06-26,61.08,62.82,61.02,62.45,1483186,REG
2017-06-27,62.29,62.68,61.81,62.31,1082187,REG
2017-06-28,62.59,63.52,62.46,63.15,1096006,REG
2017-06-29,62.87,63.82,62.63,62.98,1339576,REG
2017-06-30,63.29,63.82,62.37,62.64,1455484,REG
2017-07-03,62.86,63.95,62.51,63.81,495243,REG
2017-07-05,63.74,63.88,62.43,62.65,1107702,REG
2017-07-06,62.4,62.73,61.49,61.71,978172,REG
2017-07-07,61.82,62.51,61.58,62.38,678546,REG
2017-07-10,62.49,62.66,61.44,61.44,691765,REG
2017-07-11,61.64,61.7,60.8,61.4,644345,REG
2017-07-12,61.74,63.08,61.74,62.16,770002,REG
2017-07-13,62.09,62.83,62.0,62.45,798692,REG
2017-07-14,62.56,63.73,62.56,63.55,857658,REG
2017-07-17,63.64,64.25,63.41,63.96,805254,REG
2017-07-18,63.93,64.14,63.39,63.58,715397,REG
2017-07-19,63.59,64.49,63.48,64.48,592208,REG
2017-07-20,64.61,64.88,64.22,64.5,418780,REG
2017-07-21,64.54,64.82,63.63,64.23,499782,REG
2017-07-24,64.31,64.52,63.48,64.31,594482,REG
2017-07-25,64.45,64.92,63.8486,64.89,613220,REG
2017-07-26,64.81,65.83,64.71,65.67,723644,REG
2017-07-27,65.54,67.39,64.97,67.19,1115044,REG
2017-07-28,66.94,67.31,66.08,66.16,847961,REG
2017-07-31,66.27,66.32,65.21,66.22,851791,REG
2017-08-01,66.51,67.67,66.13,67.3,1286617,REG
2017-08-02,66.89,67.26,65.75,66.1,783710,REG
2017-08-03,65.85,66.59,65.68,66.13,678319,REG
2017-08-04,65.6,67.3799,65.42,66.73,1128034,REG
2017-08-07,66.74,67.065,66.16,66.74,571798,REG
2017-08-08,66.48,67.22,66.03,66.54,626369,REG
2017-08-09,66.3,67.34,66.28,66.86,657224,REG
2017-08-10,66.82,67.13,66.39,66.41,884523,REG
2017-08-11,66.28,66.31,64.74,65.11,763894,REG
2017-08-14,64.99,66.26,64.52,65.92,720893,REG
2017-08-15,65.49,65.89,64.68,65.06,827645,REG
2017-08-16,65.19,65.885,64.98,65.52,826818,REG
2017-08-17,65.97,66.2,65.33,65.33,949286,REG
2017-08-18,64.98,65.09,64.3,64.68,970139,REG
2017-08-21,64.82,65.685,64.385,65.53,532110,REG
2017-08-22,65.54,65.85,65.08,65.29,478755,REG
2017-08-23,65.19,66.03,65.01,65.77,642344,REG
2017-08-24,66.07,67.1,65.23,65.26,1170971,REG
2017-08-25,65.49,66.07,64.8801,65.75,766083,REG
2017-08-28,65.87,66.03,64.2,64.34,972301,REG
2017-08-29,63.97,64.5,63.14,63.38,1703391,REG
2017-08-30,63.25,63.66,62.66,63.63,1659914,REG
2017-08-31,63.95,64.74,63.67,64.32,1153481,REG
2017-09-01,64.32,65.13,63.95,64.68,779958,REG
2017-09-05,64.72,65.25,64.13,64.52,727590,REG
2017-09-06,64.79,65.5,64.55,64.72,855663,REG
2017-09-07,64.74,65.1,64.445,64.8,1353703,REG
2017-09-08,64.6,64.885,63.87,64.18,828392,REG
2017-09-11,64.3,65.35,64.29,65.0,1857012,REG
2017-09-12,64.74,65.38,63.7,63.92,937626,REG
2017-09-13,64.01,64.01,63.27,63.64,946939,REG
2017-09-14,63.62,65.56,63.47,65.47,1074726,REG
2017-09-15,65.24,65.27,64.54,65.0,1715375,REG
2017-09-18,64.87,64.98,63.72,63.95,978451,REG
2017-09-19,63.84,63.84,63.115,63.47,1120936,REG
2017-09-20,63.63,63.75,62.24,62.61,743663,REG
2017-09-21,62.65,63.01,62.28,62.42,833211,REG
2017-09-22,62.5,62.77,62.02,62.12,563102,REG
2017-09-25,62.26,63.32,62.15,62.72,1061744,REG
2017-09-26,62.79,63.45,62.5,63.09,1147603,REG
2017-09-27,63.04,63.04,61.65,61.86,1004860,REG
2017-09-28,61.89,62.225,61.46,62.14,815114,REG
2017-09-29,61.85,62.34,61.68,62.04,785735,REG
2017-10-02,62.05,62.35,61.53,62.1,803486,REG
2017-10-03,62.37,62.51,61.7,62.38,576627,REG
2017-10-04,62.36,62.875,62.04,62.87,557883,REG
2017-10-05,62.99,63.82,62.9,63.1,819654,REG
2017-10-06,62.78,62.78,62.16,62.3,1093106,REG
2017-10-09,62.51,63.11,62.44,62.63,535735,REG
2017-10-10,62.73,63.59,62.73,63.57,642148,REG
2017-10-11,63.57,64.08,63.57,63.91,637329,REG
2017-10-12,63.79,64.05,63.34,64.04,753752,REG
2017-10-13,64.29,64.93,63.66,64.67,707833,REG
2017-10-16,64.57,64.76,63.97,64.23,929962,REG
2017-10-17,64.14,65.07,64.03,65.06,718177,REG
2017-10-18,64.9,65.25,64.33,64.76,946259,REG
2017-10-19,64.85,65.22,64.27,64.38,629449,REG
2017-10-20,64.46,64.48,63.27,63.65,683020,REG
2017-10-23,63.85,64.14,63.39,63.74,550197,REG
2017-10-24,63.62,63.79,62.97,63.36,922429,REG
2017-10-25,63.02,63.205,61.91,62.94,580482,REG
2017-10-26,63.27,63.27,61.8,62.38,590817,REG
2017-10-27,62.21,62.7,61.49,62.52,807164,REG
2017-10-30,62.54,62.92,62.185,62.24,589044,REG
2017-10-31,62.22,62.42,61.19,61.55,934493,REG
2017-11-01,61.56,62.58,61.5572,62.12,1043779,REG
2017-11-02,63.98,65.51,63.405,65.28,1448627,REG
2017-11-03,64.69,65.38,63.95,64.1,1302643,REG
2017-11-06,64.22,64.93,63.94,64.24,711417,REG
2017-11-07,64.33,65.86,64.28,65.26,873197,REG
2017-11-08,65.31,66.26,65.31,65.76,995003,REG
2017-11-09,65.55,66.94,65.55,66.32,703829,REG
2017-11-10,65.99,66.72,65.99,66.45,932558,REG
2017-11-13,66.73,67.25,66.18,67.21,891867,REG
2017-11-14,66.65,66.98,66.02,66.91,646825,REG
2017-11-15,66.95,67.27,66.35,66.87,880158,REG
2017-11-16,66.74,67.5,66.34,67.26,803790,REG
2017-11-17,67.11,67.83,67.11,67.4,565348,REG
2017-11-20,67.47,67.57,66.97,67.19,818673,REG
2017-11-21,67.19,67.9,67.08,67.81,934540,REG
2017-11-22,67.51,68.2,67.51,67.67,531170,REG
2017-11-24,67.9,67.98,67.44,67.81,271923,REG
2017-11-27,68.06,68.11,67.33,67.42,483004,REG
2017-11-28,67.58,68.11,67.11,67.99,928006,REG
2017-11-29,67.84,68.3,67.46,68.0,812531,REG
2017-11-30,68.0,68.45,67.63,67.81,1281764,REG
2017-12-01,68.06,68.26,67.49,68.06,679587,REG
2017-12-04,68.06,68.74,68.06,68.6,1220032,REG
2017-12-05,68.54,68.71,67.77,67.79,747195,REG
2017-12-06,68.1,68.2,66.89,67.34,626689,REG
2017-12-07,67.41,67.87,67.06,67.45,1074166,REG
2017-12-08,67.61,67.86,67.25,67.58,638975,REG
2017-12-11,67.54,68.0,67.36,67.68,603306,REG
2017-12-12,67.77,68.75,67.32,68.59,839971,REG
2017-12-13,68.77,69.23,68.37,68.76,937101,REG
2017-12-14,69.0,69.64,68.55,69.2,912011,REG
2017-12-15,69.59,70.115,69.29,70.0,2053254,REG
2017-12-18,70.23,70.64,70.0,70.37,1685731,REG
2017-12-19,70.2,70.52,68.76,69.0,1212667,REG
2017-12-20,69.09,69.42,68.01,68.01,713431,REG
2017-12-21,68.11,68.435,67.49,67.7,1061997,REG
2017-12-22,67.76,68.22,67.64,68.09,720655,REG
2017-12-26,68.33,69.09,68.1,68.69,561959,REG
2017-12-27,68.95,69.26,68.52,69.02,899089,REG
2017-12-28,69.22,69.61,68.69,69.42,677693,REG
2017-12-29,69.41,69.64,69.15,69.18,667069,REG
2018-01-02,69.33,69.775,68.89,69.54,763809,REG
2018-01-03,69.57,69.62,68.67,69.05,781233,REG
2018-01-04,69.08,69.08,66.76,66.79,844923,REG
2018-01-05,67.13,67.36,66.63,66.77,944853,REG
2018-01-08,66.82,67.56,66.82,67.32,903798,REG
2018-01-09,67.42,67.42,65.89,65.9,789802,REG
2018-01-10,65.31,65.54,64.4,65.34,932674,REG
2018-01-11,65.34,65.57,64.29,64.37,1305291,REG
2018-01-12,64.45,64.45,63.53,64.06,943886,REG
2018-01-16,64.26,64.97,63.59,63.66,985024,REG
2018-01-17,63.92,64.37,63.53,64.21,881369,REG
2018-01-18,63.94,64.13,63.37,63.64,883540,REG
2018-01-19,63.81,64.05,63.4,63.77,1026696,REG
2018-01-22,63.73,64.36,63.66,64.31,1159638,REG
2018-01-23,64.53,64.69,64.18,64.59,869768,REG
2018-01-24,64.58,64.645,63.981,64.3,1045213,REG
2018-01-25,64.25,64.76,63.83,64.12,796932,REG
2018-01-26,64.3,64.34,63.03,63.16,1157331,REG
2018-01-29,63.89,63.95,62.07,62.57,1492088,REG
2018-01-30,62.41,62.59,61.58,61.83,867125,REG
2018-01-31,61.94,62.97,61.67,62.91,1730743,REG
2018-02-01,62.94,63.22,60.66,60.69,1343759,REG
2018-02-02,60.36,60.74,59.67,60.12,859083,REG
2018-02-05,59.84,60.93,58.29,58.29,1190638,REG
2018-02-06,57.69,58.74,56.66,57.79,1955774,REG
2018-02-07,57.83,59.11,57.5,57.53,1472932,REG
2013-02-08,118.9,120.02,118.5,119.24,251002,RE
2013-02-11,119.46,120.77,119.46,120.31,321324,RE
2013-02-12,120.07,122.32,120.07,121.29,547473,RE
2013-02-13,121.52,122.06,119.96,120.78,436509,RE
2013-02-14,120.54,121.32,120.061,120.45,322613,RE
2013-02-15,120.54,121.2,120.37,121.05,463946,RE
2013-02-19,121.0,122.76,121.0,122.76,340615,RE
2013-02-20,122.72,123.26,122.25,122.38,427053,RE
2013-02-21,122.4,125.87,122.4,124.51,860696,RE
2013-02-22,124.77,124.77,123.61,123.94,540910,RE
2013-02-25,123.5,124.84,122.49,122.55,429294,RE
2013-02-26,122.88,125.05,122.03,124.14,602698,RE
2013-02-27,124.05,125.34,123.87,124.99,322066,RE
2013-02-28,124.99,126.26,124.53,124.61,482630,RE
2013-03-01,124.27,125.66,123.81,124.09,590110,RE
2013-03-04,123.76,125.85,123.56,125.23,636664,RE
2013-03-05,125.75,128.145,125.55,127.73,515230,RE
2013-03-06,127.92,128.32,126.42,127.25,408525,RE
2013-03-07,127.36,128.3685,126.98,127.25,304397,RE
2013-03-08,127.8,128.05,126.9,127.9,232053,RE
2013-03-11,128.07,128.34,126.92,127.25,332718,RE
2013-03-12,127.16,128.37,127.05,128.07,342273,RE
2013-03-13,127.99,128.5,126.99,128.09,264723,RE
2013-03-14,128.35,128.91,128.195,128.91,143199,RE
2013-03-15,128.94,129.65,128.56,128.9,380745,RE
2013-03-18,127.75,128.95,127.725,128.47,162404,RE
2013-03-19,128.57,129.6,128.57,128.92,220427,RE
2013-03-20,129.2,130.01,128.78,129.72,201556,RE
2013-03-21,128.9,130.01,128.68,129.2,348397,RE
2013-03-22,129.51,130.82,129.51,130.64,273539,RE
2013-03-25,130.79,131.38,129.82,129.97,374423,RE
2013-03-26,130.53,130.53,128.01,128.44,455389,RE
2013-03-27,127.11,128.68,126.16,128.44,283048,RE
2013-03-28,128.76,129.86,127.94,129.86,475901,RE
2013-04-01,129.44,130.45,128.94,129.54,228858,RE
2013-04-02,130.11,130.11,127.77,128.09,352979,RE
2013-04-03,128.22,129.26,126.88,127.49,746721,RE
2013-04-04,127.77,128.08,126.66,127.62,287399,RE
2013-04-05,126.53,127.2,126.02,126.45,265285,RE
2013-04-08,126.54,127.5104,126.11,127.41,219937,RE
2013-04-09,127.8,128.35,127.412,127.81,338131,RE
2013-04-10,128.04,128.15,127.15,128.13,304357,RE
2013-04-11,128.27,129.43,128.12,128.69,170236,RE
2013-04-12,128.62,129.22,127.84,127.99,129357,RE
2013-04-15,126.25,127.74,123.5,123.65,400379,RE
2013-04-16,124.5,124.74,123.32,124.67,294541,RE
2013-04-17,124.44,124.52,123.31,124.44,404655,RE
2013-04-18,124.64,124.96,123.22,124.15,293151,RE
2013-04-19,124.8,125.89,124.38,125.85,191879,RE
2013-04-22,125.76,126.2,124.57,125.38,172737,RE
2013-04-23,126.1,128.5775,125.71,128.04,613417,RE
2013-04-24,128.5,132.63,128.5,131.38,881536,RE
2013-04-25,132.05,133.15,131.16,133.05,358421,RE
2013-04-26,132.56,133.82,131.77,132.47,517356,RE
2013-04-29,132.86,134.06,130.82,133.61,428269,RE
2013-04-30,133.82,135.01,133.16,134.99,587945,RE
2013-05-01,134.4,134.6,132.92,133.01,409468,RE
2013-05-02,133.47,133.94,130.63,133.29,611405,RE
2013-05-03,133.51,134.11,131.34,131.98,566233,RE
2013-05-06,131.94,133.8,131.73,133.65,311474,RE
2013-05-07,134.16,135.74,133.2,135.73,485677,RE
2013-05-08,135.35,136.19,134.61,135.97,424848,RE
2013-05-09,136.15,136.35,134.81,135.29,464385,RE
2013-05-10,135.25,136.1,135.09,135.81,420416,RE
2013-05-13,135.69,135.76,134.89,135.63,303866,RE
2013-05-14,135.85,136.13,134.77,135.88,292524,RE
2013-05-15,135.8,136.4,135.21,135.57,308547,RE
2013-05-16,134.66,134.66,129.73,130.62,1160021,RE
2013-05-17,130.9,132.15,130.54,131.92,530938,RE
2013-05-20,131.75,132.98,131.09,131.89,387888,RE
2013-05-21,131.74,132.11,130.79,131.31,531308,RE
2013-05-22,131.18,131.56,128.57,129.18,426885,RE
2013-05-23,128.12,128.34,127.11,127.64,618475,RE
2013-05-24,127.39,127.51,125.87,126.84,510411,RE
2013-05-28,128.0,128.0,125.7,126.55,474227,RE
2013-05-29,126.15,128.4497,125.33,128.21,577586,RE
2013-05-30,128.31,129.79,127.8,129.76,410572,RE
2013-05-31,129.42,130.61,128.43,129.61,765371,RE
2013-06-03,130.5,130.5,127.281,129.0,629267,RE
2013-06-04,129.5,129.78,127.81,128.22,326247,RE
2013-06-05,128.18,128.1899,126.3,126.37,299694,RE
2013-06-06,126.32,127.69,125.54,127.69,288806,RE
2013-06-07,127.99,128.64,126.81,127.79,376024,RE
2013-06-10,127.95,128.85,126.79,128.85,198686,RE
2013-06-11,126.47,128.17,125.86,127.28,364642,RE
2013-06-12,127.77,128.01,126.4,126.86,218313,RE
2013-06-13,126.81,129.66,126.43,129.55,279411,RE
2013-06-14,128.76,129.65,128.04,128.46,228747,RE
2013-06-17,129.32,130.15,129.08,129.92,245738,RE
2013-06-18,130.05,131.13,129.96,130.76,209449,RE
2013-06-19,130.59,130.61,127.77,127.81,222457,RE
2013-06-20,126.91,127.38,125.82,125.94,413172,RE
2013-06-21,127.03,127.03,123.12,124.59,594609,RE
2013-06-24,123.5,125.09,122.89,124.52,310864,RE
2013-06-25,126.09,126.09,124.36,124.55,236577,RE
2013-06-26,125.53,126.62,124.44,126.03,216284,RE
2013-06-27,126.84,128.988,126.45,128.7,230144,RE
2013-06-28,128.75,129.25,127.5,128.26,435353,RE
2013-07-01,128.9,129.96,128.46,129.06,493248,RE
2013-07-02,129.1,129.74,126.08,126.36,440167,RE
2013-07-03,125.8,126.97,125.311,126.45,158051,RE
2013-07-05,127.25,128.28,126.08,128.28,173430,RE
2013-07-08,128.44,128.73,126.07,126.86,458794,RE
2013-07-09,127.09,127.6,126.3,126.85,415731,RE
2013-07-10,126.97,127.76,125.85,127.76,507411,RE
2013-07-11,129.07,129.1,127.83,128.97,255344,RE
2013-07-12,129.45,131.12,128.5301,131.08,293209,RE
2013-07-15,131.79,132.27,131.17,132.19,288812,RE
2013-07-16,132.06,132.42,129.76,129.79,286975,RE
2013-07-17,130.52,130.74,129.66,130.24,312592,RE
2013-07-18,130.5,130.52,129.32,129.96,542357,RE
2013-07-19,129.66,130.24,129.17,129.8,248835,RE
2013-07-22,129.85,130.6,129.37,130.49,338000,RE
2013-07-23,130.54,131.81,127.79,128.31,666248,RE
2013-07-24,133.45,137.5,128.72,129.46,755919,RE
2013-07-25,129.49,130.86,128.6,130.86,669834,RE
2013-07-26,130.78,131.74,129.63,131.61,332960,RE
2013-07-29,131.69,132.25,130.72,132.12,277558,RE
2013-07-30,132.77,133.74,131.97,133.43,542914,RE
2013-07-31,134.27,134.42,132.84,133.53,344994,RE
2013-08-01,134.64,136.2,133.49,135.34,590941,RE
2013-08-02,135.62,135.81,134.59,135.29,313138,RE
2013-08-05,135.14,135.92,134.25,135.54,373484,RE
2013-08-06,135.19,135.29,133.06,134.43,435545,RE
2013-08-07,134.15,134.43,132.78,133.35,192752,RE
2013-08-08,134.12,134.146,133.01,133.67,173173,RE
2013-08-09,133.68,133.802,132.1825,133.47,169714,RE
2013-08-12,133.3,134.56,132.5,134.5,163076,RE
2013-08-13,134.66,138.6,134.22,138.54,609661,RE
2013-08-14,138.49,138.75,137.69,138.39,449037,RE
2013-08-15,137.7,139.35,136.96,138.23,642555,RE
2013-08-16,138.57,139.12,138.0,138.18,246831,RE
2013-08-19,138.05,139.0525,137.49,137.75,252483,RE
2013-08-20,137.81,138.72,137.64,138.36,189425,RE
2013-08-21,138.19,138.38,136.68,136.81,207614,RE
2013-08-22,137.19,138.99,136.5701,138.64,113492,RE
2013-08-23,139.03,140.81,138.185,138.88,163132,RE
2013-08-26,138.64,139.4999,137.65,138.44,210625,RE
2013-08-27,137.05,137.33,136.41,136.79,218948,RE
2013-08-28,137.06,137.42,135.98,136.76,378457,RE
2013-08-29,136.71,137.64,136.36,137.34,247374,RE
2013-08-30,137.64,137.9225,136.83,136.95,333564,RE
2013-09-03,137.05,139.72,137.05,139.06,755841,RE
2013-09-04,138.84,139.52,137.45,138.67,663358,RE
2013-09-05,138.48,139.17,135.54,135.74,607605,RE
2013-09-06,135.9,136.84,134.1,134.26,609961,RE
2013-09-09,135.03,136.01,134.91,135.42,350318,RE
2013-09-10,136.51,138.13,135.795,138.13,661462,RE
2013-09-11,138.1,139.03,137.6,138.88,309666,RE
2013-09-12,139.1,139.73,137.66,138.11,260270,RE
2013-09-13,138.9,139.81,137.62,139.02,241377,RE
2013-09-16,139.92,142.0,139.9,141.65,486283,RE
2013-09-17,141.73,142.489,140.55,141.49,284904,RE
2013-09-18,141.4,141.4,139.871,141.02,365769,RE
2013-09-19,141.73,142.13,140.52,140.98,240120,RE
2013-09-20,141.41,142.95,140.9,142.95,715099,RE
2013-09-23,142.36,143.96,141.8,143.67,341834,RE
2013-09-24,143.54,144.17,142.63,143.71,371398,RE
2013-09-25,144.03,146.15,142.94,145.31,426895,RE
2013-09-26,145.68,146.87,144.95,145.51,246527,RE
2013-09-27,145.18,146.02,144.53,145.45,269295,RE
2013-09-30,144.66,145.86,143.55,145.41,388516,RE
2013-10-01,145.8,147.05,145.14,145.91,621940,RE
2013-10-02,147.11,149.38,145.99,148.9,632939,RE
2013-10-03,149.02,149.69,146.57,147.07,347447,RE
2013-10-04,147.44,148.11,146.87,147.65,201946,RE
2013-10-07,146.43,148.38,146.43,147.35,163661,RE
2013-10-08,147.75,148.39,145.64,145.87,242510,RE
2013-10-09,146.28,146.55,144.3,144.81,335775,RE
2013-10-10,146.32,148.02,145.335,147.41,334494,RE
2013-10-11,147.59,148.63,146.75,148.07,453233,RE
2013-10-14,147.14,148.66,146.8,148.53,218182,RE
2013-10-15,148.72,149.41,147.81,148.15,157518,RE
2013-10-16,148.72,150.43,148.58,150.22,208283,RE
2013-10-17,149.8,152.45,149.8,152.1,365848,RE
2013-10-18,152.63,153.0,151.36,152.96,185090,RE
2013-10-21,152.95,154.05,152.95,153.78,242410,RE
2013-10-22,154.51,155.65,153.99,154.62,458598,RE
2013-10-23,153.75,154.7599,151.41,152.43,388782,RE
2013-10-24,148.5,150.7599,145.06,147.87,593128,RE
2013-10-25,148.72,150.96,148.03,150.94,340867,RE
2013-10-28,150.95,151.43,149.71,150.69,385914,RE
2013-10-29,151.62,153.5,150.83,153.48,357210,RE
2013-10-30,153.92,153.92,152.6,153.4,312364,RE
2013-10-31,153.65,154.23,152.58,153.74,437215,RE
2013-11-01,153.93,154.58,151.802,153.53,536952,RE
2013-11-04,153.51,154.18,152.261,153.17,216346,RE
2013-11-05,153.05,154.34,152.05,152.39,337689,RE
2013-11-06,153.65,155.1,153.65,155.05,264002,RE
2013-11-07,155.47,155.875,154.13,154.25,317119,RE
2013-11-08,154.52,156.58,154.22,156.42,225232,RE
2013-11-11,156.67,157.42,155.87,156.32,162363,RE
2013-11-12,156.0,157.94,155.34,157.92,393129,RE
2013-11-13,157.47,159.19,156.71,159.13,170041,RE
2013-11-14,159.54,159.66,157.81,158.17,249579,RE
2013-11-15,158.22,158.53,157.19,157.83,273838,RE
2013-11-18,158.38,159.86,155.98,156.42,282510,RE
2013-11-19,156.73,157.2,155.6,157.15,201691,RE
2013-11-20,157.52,158.39,155.77,156.31,177522,RE
2013-11-21,157.52,157.64,155.99,157.12,356687,RE
2013-11-22,155.5,157.39,155.02,157.22,344236,RE
2013-11-25,157.69,158.49,157.02,157.52,173960,RE
2013-11-26,157.52,158.115,156.78,156.86,454805,RE
2013-11-27,157.53,159.25,157.05,157.75,284648,RE
2013-11-29,157.7,158.99,156.73,156.83,99656,RE
2013-12-02,153.98,156.7496,147.3,154.98,468705,RE
2013-12-03,154.51,154.93,152.74,153.85,292586,RE
2013-12-04,153.71,155.1,151.67,153.5,315280,RE
2013-12-05,153.17,154.28,150.92,153.17,385873,RE
2013-12-06,154.91,155.28,153.494,154.47,178006,RE
2013-12-09,155.02,155.66,153.59,153.89,240527,RE
2013-12-10,154.02,154.39,152.0,152.02,283893,RE
2013-12-11,151.89,152.585,150.59,150.73,314613,RE
2013-12-12,150.7,151.99,150.26,151.56,258719,RE
2013-12-13,151.68,152.29,149.061,149.19,366731,RE
2013-12-16,149.41,149.97,148.17,148.75,422112,RE
2013-12-17,148.49,148.75,147.12,147.32,373383,RE
2013-12-18,148.63,149.8,147.28,149.56,604697,RE
2013-12-19,149.29,151.03,148.39,150.24,526230,RE
2013-12-20,150.6,153.19,150.17,153.05,498311,RE
2013-12-23,153.51,154.0,151.996,152.65,234248,RE
2013-12-24,152.17,153.6,151.83,153.45,53044,RE
2013-12-26,153.85,153.9,152.93,153.48,111774,RE
2013-12-27,153.51,154.32,152.75,153.59,152668,RE
2013-12-30,153.56,155.2,153.56,154.44,156614,RE
2013-12-31,154.76,156.07,154.76,155.87,129314,RE
2014-01-02,155.05,155.3899,149.6,151.07,547822,RE
2014-01-03,151.09,151.76,150.455,151.05,316857,RE
2014-01-06,151.91,152.7999,150.03,150.63,396885,RE
2014-01-07,150.75,152.49,149.3,150.15,404269,RE
2014-01-08,149.87,150.6299,148.358,148.76,340948,RE
2014-01-09,148.92,149.49,147.51,148.3,669710,RE
2014-01-10,149.21,149.3,147.97,148.13,422367,RE
2014-01-13,148.32,148.93,146.75,147.01,328289,RE
2014-01-14,147.64,148.645,147.13,148.48,353447,RE
2014-01-15,148.97,149.43,148.0,148.51,225081,RE
2014-01-16,148.03,148.66,146.6201,147.26,357867,RE
2014-01-17,147.12,147.9575,146.305,146.36,222129,RE
2014-01-21,147.34,147.7,145.33,147.67,469672,RE
2014-01-22,148.02,150.23,148.02,149.93,309467,RE
2014-01-23,149.18,149.8055,146.08,146.41,352582,RE
2014-01-24,146.39,147.08,142.88,142.89,412075,RE
2014-01-27,143.36,145.48,142.68,144.61,327575,RE
2014-01-28,144.85,146.7499,144.85,146.27,256587,RE
2014-01-29,145.6,146.52,143.34,143.94,416857,RE
2014-01-30,145.36,148.28,144.85,148.12,259264,RE
2014-01-31,145.81,146.86,144.76,144.76,590060,RE
2014-02-03,145.01,145.65,141.0,141.0,682039,RE
2014-02-04,141.96,143.95,140.63,142.14,526821,RE
2014-02-05,141.98,142.83,140.85,142.29,426333,RE
2014-02-06,144.0,144.87,136.84,137.48,900117,RE
2014-02-07,137.31,138.93,136.35,138.8,715110,RE
2014-02-10,138.49,140.96,137.45,140.53,592635,RE
2014-02-11,141.04,145.02,140.825,144.28,576647,RE
2014-02-12,144.06,144.83,142.5,144.17,497971,RE
2014-02-13,143.54,146.83,143.3,146.76,448607,RE
2014-02-14,146.76,148.17,146.28,147.23,390480,RE
2014-02-18,147.8,149.18,146.79,149.04,465317,RE
2014-02-19,148.93,150.52,148.29,148.99,580927,RE
2014-02-20,149.24,150.3,148.75,149.31,264828,RE
2014-02-21,149.77,149.91,148.48,148.75,363392,RE
2014-02-24,148.69,149.87,146.32,146.73,650304,RE
2014-02-25,146.8,147.43,145.51,146.04,921190,RE
2014-02-26,146.69,148.41,145.66,148.04,716360,RE
2014-02-27,148.04,149.6,146.84,149.14,502887,RE
2014-02-28,149.18,150.64,148.59,149.24,372973,RE
2014-03-03,148.14,148.54,146.69,147.19,317718,RE
2014-03-04,148.25,149.16,147.83,148.6,569579,RE
2014-03-05,148.67,148.965,148.07,148.73,375153,RE
2014-03-06,149.01,149.67,148.57,148.98,409575,RE
2014-03-07,149.99,150.1,148.18,149.79,418585,RE
2014-03-10,148.35,149.67,147.4,149.67,451557,RE
2014-03-11,149.88,149.88,148.2,149.1,538748,RE
2014-03-12,148.13,149.9,147.8,149.57,308616,RE
2014-03-13,149.91,150.38,148.93,149.14,383690,RE
2014-03-14,149.08,151.2,148.795,150.52,317364,RE
2014-03-17,151.48,152.49,150.97,151.46,253190,RE
2014-03-18,151.62,152.51,151.22,152.01,255626,RE
2014-03-19,152.65,152.65,150.16,150.6,219858,RE
2014-03-20,150.37,151.16,150.03,150.58,182156,RE
2014-03-21,151.35,152.07,150.53,150.91,447038,RE
2014-03-24,151.5,152.1,150.57,150.86,519801,RE
2014-03-25,151.54,152.22,150.05,151.16,391896,RE
2014-03-26,151.83,152.15,149.91,149.95,354987,RE
2014-03-27,150.33,150.49,148.35,148.89,368980,RE
2014-03-28,150.0,150.59,148.67,149.67,191138,RE
2014-03-31,150.75,153.1,150.24,153.05,497340,RE
2014-04-01,152.98,152.98,149.96,151.89,410908,RE
2014-04-02,152.1,153.12,150.99,152.62,314809,RE
2014-04-03,152.95,154.01,151.94,153.76,305233,RE
2014-04-04,154.2,154.765,152.41,152.5,236071,RE
2014-04-07,152.23,152.75,150.58,150.81,212021,RE
2014-04-08,151.19,153.07,150.276,152.73,410974,RE
2014-04-09,153.01,154.14,152.33,154.01,221320,RE
2014-04-10,154.26,155.85,153.24,153.36,383636,RE
2014-04-11,153.2,154.42,152.17,153.47,501003,RE
2014-04-14,154.85,155.94,153.44,155.67,361973,RE
2014-04-15,156.0,156.47,154.72,155.58,272970,RE
2014-04-16,156.35,157.54,156.03,157.13,200166,RE
2014-04-17,156.69,158.72,156.54,158.41,301432,RE
2014-04-21,158.76,158.84,157.09,158.43,258739,RE
2014-04-22,158.41,159.48,158.18,158.36,363000,RE
2014-04-23,158.18,161.32,157.77,161.31,592631,RE
2014-04-24,161.2,161.52,157.08,157.49,842185,RE
2014-04-25,157.67,159.29,156.69,158.17,385632,RE
2014-04-28,158.4,158.74,156.31,156.7,358266,RE
2014-04-29,157.08,158.81,156.52,158.58,322764,RE
2014-04-30,158.37,158.44,155.63,158.03,589950,RE
2014-05-01,158.6,160.23,157.76,160.1,258021,RE
2014-05-02,160.12,160.5,158.98,159.31,352242,RE
2014-05-05,159.31,160.06,158.25,158.9,208052,RE
2014-05-06,158.69,159.39,158.26,158.8,203700,RE
2014-05-07,159.0,160.3,158.5,160.22,365001,RE
2014-05-08,160.08,161.29,159.44,159.83,267335,RE
2014-05-09,159.27,159.678,157.52,158.36,303679,RE
2014-05-12,159.32,160.19,158.17,158.57,316733,RE
2014-05-13,158.57,159.4199,157.43,158.55,737263,RE
2014-05-14,158.12,159.03,156.85,157.05,455646,RE
2014-05-15,156.62,157.83,155.92,156.8,534937,RE
2014-05-16,156.8,157.325,155.76,157.29,248789,RE
2014-05-19,157.23,158.84,156.6,158.27,301495,RE
2014-05-20,157.88,158.34,157.42,157.94,316270,RE
2014-05-21,158.65,159.06,157.6601,158.7,238598,RE
2014-05-22,158.83,159.9,157.49,159.46,319710,RE
2014-05-23,159.46,160.09,158.74,159.32,204288,RE
2014-05-27,160.08,161.45,159.36,161.38,298132,RE
2014-05-28,161.41,162.18,159.96,159.97,263098,RE
2014-05-29,160.11,160.77,159.26,160.0,342616,RE
2014-05-30,160.27,160.84,159.55,160.02,301007,RE
2014-06-02,159.73,159.83,158.43,159.11,274949,RE
2014-06-03,158.96,159.63,158.02,159.59,260558,RE
2014-06-04,159.54,161.84,158.8001,161.84,386521,RE
2014-06-05,161.82,162.25,160.72,161.87,215838,RE
2014-06-06,162.05,163.07,161.7475,161.8,289609,RE
2014-06-09,161.64,162.106,160.23,160.75,241200,RE
2014-06-10,160.75,161.86,160.75,161.81,423878,RE
2014-06-11,161.18,162.24,160.4501,160.7,367542,RE
2014-06-12,160.66,160.92,158.42,159.55,448372,RE
2014-06-13,160.0,160.502,159.026,160.29,190372,RE
2014-06-16,160.16,160.62,158.87,159.12,203384,RE
2014-06-17,159.09,160.88,158.66,159.9,285368,RE
2014-06-18,160.06,161.02,159.18,160.13,233349,RE
2014-06-19,160.49,160.984,159.38,159.72,192191,RE
2014-06-20,159.68,160.502,159.28,159.36,464483,RE
2014-06-23,159.87,160.0,158.9,159.3,211288,RE
2014-06-24,158.84,159.81,158.7675,159.14,176716,RE
2014-06-25,159.04,160.3,158.78,160.16,234821,RE
2014-06-26,159.78,160.93,157.2101,158.54,274748,RE
2014-06-27,157.91,159.81,157.89,159.26,312448,RE
2014-06-30,159.15,160.9975,158.555,160.49,362111,RE
2014-07-01,161.54,162.63,160.8001,161.94,419413,RE
2014-07-02,161.23,162.04,160.02,160.31,247536,RE
2014-07-03,160.99,162.11,160.1142,162.1,122677,RE
2014-07-07,161.44,162.74,160.69,161.36,284973,RE
2014-07-08,161.53,163.8,161.05,163.61,371208,RE
2014-07-09,163.72,164.46,163.18,163.89,378523,RE
2014-07-10,163.01,163.93,161.47,163.68,396146,RE
2014-07-11,163.65,164.39,162.65,163.81,175052,RE
2014-07-14,164.95,165.63,164.22,164.5,132214,RE
2014-07-15,164.9,165.5,164.23,164.92,163515,RE
2014-07-16,165.65,165.65,163.31,163.87,332949,RE
2014-07-17,161.52,162.92,161.03,162.44,265734,RE
2014-07-18,161.52,162.92,161.03,162.44,265734,RE
2014-07-21,162.42,162.5,161.64,161.99,217193,RE
2014-07-22,162.0,163.6,161.625,163.4,532152,RE
2014-07-23,163.45,165.23,162.74,165.22,325166,RE
2014-07-24,161.4,163.54,160.26,162.66,609291,RE
2014-07-25,161.98,162.45,160.56,160.72,350105,RE
2014-07-28,160.46,161.37,159.26,161.11,492316,RE
2014-07-29,160.88,161.71,159.61,159.62,459748,RE
2014-07-30,158.64,159.48,155.96,156.02,895117,RE
2014-07-31,155.77,157.21,155.4901,155.91,574890,RE
2014-08-01,157.64,159.06,156.98,158.58,475443,RE
2014-08-04,157.64,159.06,156.98,158.58,475443,RE
2014-08-05,157.42,159.39,156.83,158.12,529375,RE
2014-08-06,157.71,158.705,157.55,158.45,287450,RE
2014-08-07,158.88,159.12,157.58,158.04,206803,RE
2014-08-08,158.22,159.38,157.09,159.1,245831,RE
2014-08-11,159.7,160.95,158.25,159.81,322360,RE
2014-08-12,160.12,161.155,159.525,160.25,222044,RE
2014-08-13,160.3,161.51,160.3,160.95,229263,RE
2014-08-14,161.13,162.14,160.92,161.93,196392,RE
2014-08-15,163.17,163.89,162.06,162.67,322275,RE
2014-08-18,163.18,164.06,162.5,162.67,325500,RE
2014-08-19,163.08,163.3,162.44,162.59,241707,RE
2014-08-20,162.19,163.26,161.68,162.78,176427,RE
2014-08-21,162.53,164.49,162.53,163.91,259038,RE
2014-08-22,163.59,164.04,162.09,162.14,258467,RE
2014-08-25,162.18,163.21,161.69,162.91,195086,RE
2014-08-26,162.63,163.19,161.82,162.14,318557,RE
2014-08-27,161.95,163.82,161.8,163.59,287254,RE
2014-08-28,163.48,163.95,162.65,163.23,235144,RE
2014-08-29,163.69,164.86,163.03,163.84,349685,RE
2014-09-02,164.54,166.56,164.54,165.46,345864,RE
2014-09-03,166.47,166.98,163.6,163.63,447895,RE
2014-09-04,163.83,165.0,162.831,163.09,332332,RE
2014-09-05,163.34,164.52,162.94,163.58,265731,RE
2014-09-08,163.19,163.8,162.04,163.75,207360,RE
2014-09-09,163.32,163.33,161.5,162.25,279010,RE
2014-09-10,162.19,162.86,161.29,162.07,295890,RE
2014-09-11,161.85,162.56,161.56,162.16,242754,RE
2014-09-12,162.28,162.59,161.35,161.75,227910,RE
2014-09-15,161.83,163.41,161.0325,162.63,344974,RE
2014-09-16,162.22,163.95,161.92,163.1,232419,RE
2014-09-17,163.01,163.96,161.93,163.32,191140,RE
2014-09-18,163.31,164.56,163.0,164.06,175108,RE
2014-09-19,164.0,164.42,162.81,163.22,436443,RE
2014-09-22,163.01,163.71,162.38,163.1,276298,RE
2014-09-23,162.48,163.08,160.63,160.66,288661,RE
2014-09-24,160.58,162.24,160.01,161.73,248141,RE
2014-09-25,161.41,161.66,159.58,159.71,217878,RE
2014-09-26,159.75,161.91,159.57,161.22,148849,RE
2014-09-29,159.87,160.69,159.26,160.09,292580,RE
2014-09-30,160.08,164.05,159.6,162.01,590168,RE
2014-10-01,161.57,162.95,160.25,160.54,387509,RE
2014-10-02,160.81,162.44,160.77,161.47,254154,RE
2014-10-03,162.62,164.36,162.35,163.87,267449,RE
2014-10-06,164.21,164.73,161.58,161.64,247327,RE
2014-10-07,161.93,162.92,160.17,161.33,258573,RE
2014-10-08,161.46,163.77,160.76,163.65,441516,RE
2014-10-09,163.61,164.14,160.21,160.41,319091,RE
2014-10-10,160.7,162.19,160.11,160.42,313706,RE
2014-10-13,160.48,162.18,158.86,159.05,272535,RE
2014-10-14,159.29,162.02,159.07,160.48,323502,RE
2014-10-15,157.88,159.59,155.23,159.0,436888,RE
2014-10-16,156.63,159.49,155.84,158.36,467447,RE
2014-10-17,160.06,160.48,158.2,160.1,215577,RE
2014-10-20,159.56,161.5,158.64,161.15,264516,RE
2014-10-21,162.37,165.31,161.97,165.05,305395,RE
2014-10-22,166.0,166.9,163.27,165.16,386499,RE
2014-10-23,166.0,166.42,162.97,163.38,349154,RE
2014-10-24,163.49,165.43,163.49,165.43,230431,RE
2014-10-27,165.34,166.86,165.1,166.35,283572,RE
2014-10-28,166.99,167.5,166.13,167.03,267429,RE
2014-10-29,166.8,168.27,166.355,167.52,244162,RE
2014-10-30,166.9,169.804,166.71,169.51,264859,RE
2014-10-31,170.94,171.37,169.43,170.65,285491,RE
2014-11-03,171.68,171.68,169.76,170.71,236741,RE
2014-11-04,170.76,171.88,170.02,171.55,178297,RE
2014-11-05,172.0,172.99,171.2,172.65,214382,RE
2014-11-06,172.23,172.91,171.3,172.14,260163,RE
2014-11-07,172.21,172.57,171.075,172.34,219209,RE
2014-11-10,172.44,172.98,170.71,171.5,237596,RE
2014-11-11,171.5,172.06,170.82,171.32,219101,RE
2014-11-12,170.25,171.33,170.04,170.14,195227,RE
2014-11-13,170.58,171.285,169.17,170.78,319742,RE
2014-11-14,171.17,172.13,170.37,170.74,206943,RE
2014-11-17,170.38,171.3,169.4,170.2,248075,RE
2014-11-18,170.07,172.25,170.01,170.95,194483,RE
2014-11-19,170.94,171.1,169.77,170.85,165659,RE
2014-11-20,171.84,174.55,170.55,173.58,407047,RE
2014-11-21,175.24,175.35,173.42,173.48,226080,RE
2014-11-24,174.05,175.5499,173.2,175.38,259706,RE
2014-11-25,175.4,175.73,174.09,174.77,223109,RE
2014-11-26,174.47,175.64,174.47,175.63,242900,RE
2014-11-28,177.14,177.14,175.18,175.39,116898,RE
2014-12-01,173.48,174.55,172.06,172.38,260389,RE
2014-12-02,172.77,173.95,172.04,173.46,385908,RE
2014-12-03,174.15,175.86,173.88,174.18,312119,RE
2014-12-04,174.34,175.18,174.13,174.61,183517,RE
2014-12-05,174.5,176.01,173.826,174.45,195754,RE
2014-12-08,174.0,176.9,174.0,176.27,302920,RE
2014-12-09,175.06,176.2156,172.055,172.26,411636,RE
2014-12-10,172.56,172.8625,168.94,169.2,381828,RE
2014-12-11,170.17,172.97,170.16,172.11,695897,RE
2014-12-12,170.7,171.95,168.94,168.94,277136,RE
2014-12-15,169.22,170.27,165.84,167.8,337911,RE
2014-12-16,167.07,169.21,166.38,166.87,408349,RE
2014-12-17,167.48,169.13,165.96,168.92,404662,RE
2014-12-18,169.94,171.74,168.44,171.74,354335,RE
2014-12-19,171.75,172.5,170.52,171.51,320332,RE
2014-12-22,172.5,172.66,170.225,170.6,320578,RE
2014-12-23,171.53,172.76,170.49,172.32,171709,RE
2014-12-24,172.64,173.17,171.025,172.08,75071,RE
2014-12-26,172.82,172.95,171.4,171.47,85921,RE
2014-12-29,171.16,173.77,171.16,171.6,148102,RE
2014-12-30,171.46,173.34,171.1,172.5,156061,RE
2014-12-31,172.42,174.14,170.18,170.3,148089,RE
2015-01-02,170.4,171.31,167.6,168.82,274908,RE
2015-01-05,167.9,168.44,166.695,167.91,334214,RE
2015-01-06,168.32,169.46,167.7,168.97,396061,RE
2015-01-07,169.46,170.93,168.02,170.11,296706,RE
2015-01-08,171.85,175.09,170.92,174.96,348210,RE
2015-01-09,175.1,175.8,171.34,171.6,305484,RE
2015-01-12,172.23,172.8,168.99,169.71,233100,RE
2015-01-13,171.42,172.675,167.28,169.06,279886,RE
2015-01-14,168.56,168.91,165.53,166.99,223597,RE
2015-01-15,167.4,169.06,166.24,167.95,232707,RE
2015-01-16,167.83,170.96,167.83,170.7,259467,RE
2015-01-20,171.92,171.92,167.28,169.17,447108,RE
2015-01-21,168.99,170.18,167.93,169.54,229708,RE
2015-01-22,170.75,173.72,169.34,173.23,239475,RE
2015-01-23,172.84,174.44,172.0501,172.74,180573,RE
2015-01-26,172.3,175.025,170.32,174.82,286060,RE
2015-01-27,173.18,175.84,172.48,174.75,219624,RE
2015-01-28,175.16,175.855,172.58,172.64,233291,RE
2015-01-29,172.53,173.52,170.38,173.35,218302,RE
2015-01-30,171.53,173.52,170.57,171.38,274087,RE
2015-02-02,171.4,173.86,170.42,173.55,311244,RE
2015-02-03,174.23,176.49,172.82,176.15,484930,RE
2015-02-04,175.81,178.88,175.12,177.99,484298,RE
2015-02-05,179.08,182.04,177.27,181.83,318685,RE
2015-02-06,184.24,184.612,181.58,182.62,391036,RE
2015-02-09,181.46,182.125,180.59,181.34,255725,RE
2015-02-10,182.22,182.76,181.1,181.9,271637,RE
2015-02-11,182.41,182.89,181.13,182.01,233930,RE
2015-02-12,182.55,183.73,181.54,182.1,246662,RE
2015-02-13,181.83,183.18,180.21,181.42,315665,RE
2015-02-17,181.08,182.31,178.35,178.8,399618,RE
2015-02-18,178.8,179.75,177.31,179.73,331295,RE
2015-02-19,179.94,179.95,178.3,178.97,175605,RE
2015-02-20,178.28,179.15,176.06,178.95,244797,RE
2015-02-23,179.23,179.23,176.6,177.69,378265,RE
2015-02-24,177.53,180.44,177.37,179.65,321555,RE
2015-02-25,179.58,180.08,177.6,177.71,268316,RE
2015-02-26,177.0,178.71,177.0,178.13,197770,RE
2015-02-27,177.4,178.96,176.61,177.43,252639,RE
2015-03-02,178.22,179.98,177.57,179.87,225075,RE
2015-03-03,179.41,179.99,177.58,178.55,176557,RE
2015-03-04,178.22,178.525,177.31,178.08,256580,RE
2015-03-05,178.46,179.81,177.562,178.32,199062,RE
2015-03-06,177.33,178.68,176.84,178.08,214512,RE
2015-03-09,177.92,178.03,174.73,177.23,346277,RE
2015-03-10,175.75,176.48,173.19,173.91,342108,RE
2015-03-11,174.25,176.05,173.9,175.95,302651,RE
2015-03-12,176.37,178.77,175.88,178.61,214694,RE
2015-03-13,178.8,178.8,176.06,177.37,214717,RE
2015-03-16,177.54,178.69,177.52,177.71,321951,RE
2015-03-17,176.34,177.93,175.93,177.34,292171,RE
2015-03-18,177.11,178.2,175.6,177.6,438293,RE
2015-03-19,177.47,178.03,174.94,176.1,347819,RE
2015-03-20,177.04,177.45,175.8728,177.09,497360,RE
2015-03-23,177.39,179.53,177.39,178.45,257157,RE
2015-03-24,177.69,178.39,176.14,176.68,288165,RE
2015-03-25,176.4,177.8,174.99,175.13,260336,RE
2015-03-26,174.89,175.49,174.2,174.45,344373,RE
2015-03-27,174.27,175.58,172.86,173.6,278640,RE
2015-03-30,174.6,176.81,174.6,176.5,319823,RE
2015-03-31,176.1,176.49,173.47,174.0,473511,RE
2015-04-01,174.05,175.21,172.48,173.1,447279,RE
2015-04-02,173.42,174.23,172.74,173.9,284586,RE
2015-04-06,173.68,176.85,173.254,176.73,305197,RE
2015-04-07,176.75,177.92,176.01,176.14,280101,RE
2015-04-08,176.1,179.3,175.29,179.22,333286,RE
2015-04-09,179.17,180.18,178.51,180.01,252014,RE
2015-04-10,179.85,180.7,178.98,179.96,397566,RE
2015-04-13,180.0,180.66,179.032,180.51,223750,RE
2015-04-14,181.09,183.39,179.65,183.35,450896,RE
2015-04-15,183.04,184.22,182.66,183.49,385835,RE
2015-04-16,183.25,184.02,181.825,183.8,250143,RE
2015-04-17,182.81,183.25,180.27,180.99,357582,RE
2015-04-20,182.7,182.775,181.03,181.59,261013,RE
2015-04-21,181.79,182.934,178.83,179.96,262679,RE
2015-04-22,179.99,180.62,178.27,180.62,265802,RE
2015-04-23,180.79,182.32,180.01,181.66,267273,RE
2015-04-24,181.26,182.78,180.22,182.29,234227,RE
2015-04-27,182.62,183.51,179.61,180.2,267858,RE
2015-04-28,180.25,182.76,178.76,181.28,448617,RE
2015-04-29,179.58,181.24,179.09,179.41,321038,RE
2015-04-30,179.01,180.43,178.15,178.91,303154,RE
2015-05-01,180.5,180.77,178.87,180.75,381726,RE
2015-05-04,180.12,181.42,180.105,181.31,243555,RE
2015-05-05,180.91,181.88,179.12,179.86,531483,RE
2015-05-06,180.45,180.45,178.3,179.7,240253,RE
2015-05-07,179.43,180.58,178.56,180.38,342621,RE
2015-05-08,181.25,181.81,180.12,181.66,222107,RE
2015-05-11,181.04,182.445,180.62,182.34,272314,RE
2015-05-12,181.8,182.41,180.87,182.06,229324,RE
2015-05-13,181.97,182.59,181.2,182.49,212585,RE
2015-05-14,182.94,184.82,182.285,184.76,210851,RE
2015-05-15,184.92,185.2,182.8175,183.18,201961,RE
2015-05-18,183.33,184.84,182.54,184.6,218527,RE
2015-05-19,183.76,185.63,182.73,184.71,200496,RE
2015-05-20,185.02,185.43,183.76,185.29,170075,RE
2015-05-21,185.0,186.26,184.66,184.87,310274,RE
2015-05-22,184.46,185.84,183.58,184.39,282014,RE
2015-05-26,184.22,184.22,182.4,182.98,199053,RE
2015-05-27,182.73,184.437,182.3,184.07,216269,RE
2015-05-28,183.46,184.43,182.18,184.15,286078,RE
2015-05-29,184.63,185.0,181.3,181.51,468725,RE
2015-06-01,181.28,182.29,180.05,182.17,282476,RE
2015-06-02,181.7,183.66,181.475,182.59,199444,RE
2015-06-03,183.35,184.45,182.64,183.88,191027,RE
2015-06-04,182.54,183.87,181.55,182.77,200281,RE
2015-06-05,183.66,184.57,181.77,182.61,213540,RE
2015-06-08,182.7,183.72,180.05,180.25,262283,RE
2015-06-09,180.25,180.98,179.18,179.28,184109,RE
2015-06-10,180.23,182.7,180.01,181.75,285259,RE
2015-06-11,181.53,184.89,180.03,184.89,261682,RE
2015-06-12,184.46,184.46,183.04,183.44,163515,RE
2015-06-15,182.42,183.38,180.82,182.33,185836,RE
2015-06-16,182.13,185.0,181.955,183.72,270202,RE
2015-06-17,184.04,184.9528,182.92,184.1,235974,RE
2015-06-18,184.41,185.82,183.7,185.55,231386,RE
2015-06-19,185.66,186.25,184.235,184.83,272066,RE
2015-06-22,185.68,186.55,184.2225,185.59,299760,RE
2015-06-23,186.6,186.855,184.75,186.29,191693,RE
2015-06-24,186.19,186.87,184.1,184.12,240452,RE
2015-06-25,184.39,184.54,182.53,183.3,245198,RE
2015-06-26,183.41,185.19,183.41,184.51,319761,RE
2015-06-29,183.57,183.9,181.12,181.37,330086,RE
2015-06-30,182.55,183.27,180.9,182.01,249565,RE
2015-07-01,185.0,186.57,183.56,185.8,426510,RE
2015-07-02,185.82,186.75,184.61,184.74,221497,RE
2015-07-06,182.88,185.8,182.88,185.69,271359,RE
2015-07-07,186.02,187.65,184.09,187.62,307113,RE
2015-07-08,182.16,187.97,182.12,186.2,515213,RE
2015-07-09,187.94,188.61,184.14,184.84,278080,RE
2015-07-10,187.07,188.6099,185.97,187.62,212437,RE
2015-07-13,189.1,189.18,187.18,188.89,314004,RE
2015-07-14,188.82,189.97,187.9801,188.98,242431,RE
2015-07-15,189.01,190.18,188.21,190.18,321792,RE
2015-07-16,191.05,192.118,190.19,191.54,211757,RE
2015-07-17,191.99,191.99,189.75,190.3,341663,RE
2015-07-20,190.8,192.365,189.63,190.61,316023,RE
2015-07-21,190.74,193.98,189.4101,190.43,292399,RE
2015-07-22,190.25,191.86,189.34,190.37,398047,RE
2015-07-23,190.29,191.05,188.45,188.93,280917,RE
2015-07-24,188.62,189.6,186.49,187.7,385054,RE
2015-07-27,186.38,188.06,186.03,186.55,303433,RE
2015-07-28,183.01,185.2,180.0,180.36,612937,RE
2015-07-29,180.06,183.34,180.01,183.21,647713,RE
2015-07-30,182.77,183.8,181.54,182.99,600260,RE
2015-07-31,183.27,183.88,182.69,183.12,291941,RE
2015-08-03,183.42,183.96,181.9,183.78,229687,RE
2015-08-04,183.84,184.08,183.0,183.28,203062,RE
2015-08-05,184.66,184.66,183.03,184.43,249751,RE
2015-08-06,184.85,185.26,183.12,184.0,283591,RE
2015-08-07,183.79,184.4,183.23,184.23,174993,RE
2015-08-10,185.41,187.03,185.1,185.81,271496,RE
2015-08-11,184.4,186.21,184.4,185.3,266879,RE
2015-08-12,184.3,184.97,183.1,184.9,275110,RE
2015-08-13,184.99,185.775,184.19,184.95,181971,RE
2015-08-14,185.01,185.71,184.27,185.7,389413,RE
2015-08-17,185.07,186.315,184.07,185.96,234771,RE
2015-08-18,185.95,187.37,185.675,186.24,158823,RE
2015-08-19,185.86,185.98,183.81,184.73,247863,RE
2015-08-20,183.3,184.0,182.09,182.26,265544,RE
2015-08-21,180.84,182.41,179.32,179.64,410343,RE
2015-08-24,173.67,175.33,167.665,169.81,584454,RE
2015-08-25,172.92,172.92,167.74,167.74,399625,RE
2015-08-26,170.7,171.66,168.31,170.77,387759,RE
2015-08-27,172.95,175.49,171.48,175.36,389918,RE
2015-08-28,174.84,175.2,173.3,174.93,343934,RE
2015-08-31,174.35,176.825,172.73,175.81,409567,RE
2015-09-01,173.1,175.15,172.47,172.97,454297,RE
2015-09-02,174.74,175.35,172.73,174.55,349054,RE
2015-09-03,175.3,176.005,174.45,174.91,272987,RE
2015-09-04,173.0,174.34,171.79,172.95,258148,RE
2015-09-08,174.98,176.26,174.142,175.87,245397,RE
2015-09-09,177.15,178.01,174.73,174.94,309684,RE
2015-09-10,175.94,177.3,174.494,176.22,262791,RE
2015-09-11,174.83,177.7298,174.52,177.25,200205,RE
2015-09-14,177.62,178.38,176.428,177.16,212694,RE
2015-09-15,177.27,177.455,176.04,176.65,319651,RE
2015-09-16,176.67,177.5999,176.17,176.81,240478,RE
2015-09-17,176.98,178.2,175.89,176.06,299621,RE
2015-09-18,174.42,175.51,172.62,172.85,500351,RE
2015-09-21,174.29,175.91,173.905,174.62,294580,RE
2015-09-22,173.38,173.66,171.77,172.63,231225,RE
2015-09-23,172.63,174.29,172.545,172.96,237354,RE
2015-09-24,171.84,173.74,171.795,173.32,216216,RE
2015-09-25,175.0,175.61,173.57,173.83,266396,RE
2015-09-28,173.57,175.412,170.83,170.96,272040,RE
2015-09-29,170.98,172.25,170.05,172.04,249539,RE
2015-09-30,173.93,174.0,172.04,173.34,338276,RE
2015-10-01,173.36,174.2,170.64,172.19,295321,RE
2015-10-02,170.42,173.66,170.0,173.66,218223,RE
2015-10-05,175.05,176.08,173.98,175.28,167353,RE
2015-10-06,175.13,176.31,174.27,175.34,260005,RE
2015-10-07,176.48,178.04,175.57,177.01,301244,RE
2015-10-08,176.64,179.43,175.445,178.96,233106,RE
2015-10-09,179.11,180.0,176.87,176.88,277714,RE
2015-10-12,176.88,178.77,176.04,178.28,153003,RE
2015-10-13,178.18,179.22,176.44,176.45,218782,RE
2015-10-14,176.63,177.82,176.5,176.99,236101,RE
2015-10-15,177.25,178.46,176.65,178.21,292245,RE
2015-10-16,179.07,179.6036,178.0,178.51,254797,RE
2015-10-19,178.27,179.07,176.76,177.24,501054,RE
2015-10-20,177.9,179.68,177.3,179.67,289385,RE
2015-10-21,180.0,180.9499,178.89,179.21,157795,RE
2015-10-22,180.29,182.05,179.816,181.62,375105,RE
2015-10-23,182.46,182.46,178.2,179.27,465798,RE
2015-10-26,179.86,181.19,179.058,180.8,300738,RE
2015-10-27,179.8,182.96,176.4901,181.64,388983,RE
2015-10-28,182.27,182.33,180.23,182.19,280710,RE
2015-10-29,182.23,183.08,181.17,182.0,283964,RE
2015-10-30,182.26,182.73,177.71,177.97,274840,RE
2015-11-02,178.06,179.37,177.765,178.33,283562,RE
2015-11-03,178.22,179.05,177.11,177.78,315494,RE
2015-11-04,177.0,179.21,176.346,179.2,355097,RE
2015-11-05,179.27,180.51,178.95,179.97,199710,RE
2015-11-06,181.06,181.79,179.49,181.09,242926,RE
2015-11-09,180.59,182.05,179.52,180.41,177172,RE
2015-11-10,179.93,181.06,179.85,181.03,187028,RE
2015-11-11,181.56,182.35,180.63,181.68,273441,RE
2015-11-12,180.07,182.47,180.07,181.57,397261,RE
2015-11-13,181.45,182.19,180.3,181.13,306005,RE
2015-11-16,180.63,182.23,179.82,182.08,189369,RE
2015-11-17,182.22,183.28,180.87,181.06,138118,RE
2015-11-18,181.54,184.19,180.71,184.11,184529,RE
2015-11-19,184.19,186.21,183.26,186.06,234556,RE
2015-11-20,186.86,186.86,185.08,185.61,166122,RE
2015-11-23,185.41,185.9,184.38,185.19,175785,RE
2015-11-24,184.15,185.74,182.25,184.8,232918,RE
2015-11-25,185.13,185.67,183.87,184.67,147803,RE
2015-11-27,184.6,185.51,183.6,185.42,81136,RE
2015-11-30,184.79,184.94,183.06,184.44,307206,RE
2015-12-01,184.87,187.29,184.26,186.85,239388,RE
2015-12-02,186.87,186.99,183.92,184.52,225820,RE
2015-12-03,184.92,185.4,182.92,183.76,364672,RE
2015-12-04,183.91,187.28,183.67,186.91,226534,RE
2015-12-07,186.86,189.08,185.95,188.82,345732,RE
2015-12-08,188.02,189.0,186.77,187.21,305174,RE
2015-12-09,186.56,188.39,185.02,185.39,264714,RE
2015-12-10,185.7,186.89,183.8,184.39,318164,RE
2015-12-11,182.53,184.94,182.23,182.96,194336,RE
2015-12-14,182.81,184.45,182.36,184.18,268202,RE
2015-12-15,185.24,186.6,183.39,183.7,348384,RE
2015-12-16,185.01,185.01,180.33,181.86,378150,RE
2015-12-17,181.76,182.84,181.0,181.91,244536,RE
2015-12-18,181.81,182.52,180.32,181.11,573148,RE
2015-12-21,181.66,182.51,180.18,182.43,255060,RE
2015-12-22,182.88,184.68,181.44,184.68,204890,RE
2015-12-23,185.6,185.6,183.77,184.51,215896,RE
2015-12-24,184.06,185.77,183.44,185.07,72052,RE
2015-12-28,184.55,185.35,183.59,185.28,237607,RE
2015-12-29,185.77,187.38,185.42,187.33,195720,RE
2015-12-30,187.02,189.0,185.82,186.06,138641,RE
2015-12-31,185.31,186.73,183.09,183.09,169579,RE
2016-01-04,181.69,182.48,179.5001,181.08,278265,RE
2016-01-05,181.09,181.53,179.2601,180.37,387645,RE
2016-01-06,178.74,180.535,178.48,178.86,301328,RE
2016-01-07,176.68,179.43,176.68,176.98,296630,RE
2016-01-08,177.39,177.85,174.93,175.09,307199,RE
2016-01-11,175.56,176.48,173.97,175.65,386464,RE
2016-01-12,177.56,177.56,173.82,175.66,330235,RE
2016-01-13,176.03,177.04,172.77,172.78,255063,RE
2016-01-14,172.93,175.54,172.51,174.55,243180,RE
2016-01-15,171.42,174.0,171.25,173.21,481382,RE
2016-01-19,174.68,175.7451,170.26,171.24,516048,RE
2016-01-20,171.47,172.47,167.07,169.72,297871,RE
2016-01-21,170.05,170.98,167.52,169.35,385782,RE
2016-01-22,171.4,172.99,170.24,172.44,283369,RE
2016-01-25,172.2,173.25,169.585,170.36,379816,RE
2016-01-26,170.66,173.91,169.98,173.01,269023,RE
2016-01-27,172.6,174.505,171.92,172.28,209687,RE
2016-01-28,172.54,174.92,172.11,174.46,206919,RE
2016-01-29,174.94,179.03,174.94,178.94,412750,RE
2016-02-01,178.61,181.69,178.2637,180.62,415537,RE
2016-02-02,178.81,179.28,176.37,176.71,443989,RE
2016-02-03,177.79,178.495,175.54,177.7,355939,RE
2016-02-04,180.02,183.37,180.02,182.56,461342,RE
2016-02-05,182.06,183.25,178.88,180.01,356765,RE
2016-02-08,178.34,188.43,177.88,187.35,589164,RE
2016-02-09,184.95,189.46,184.09,187.91,532402,RE
2016-02-10,188.0,188.91,184.55,184.59,352968,RE
2016-02-11,182.54,183.895,182.14,182.92,333213,RE
2016-02-12,184.38,186.57,183.27,185.66,247370,RE
2016-02-16,187.56,187.56,184.69,184.69,310341,RE
2016-02-17,185.53,186.07,184.32,185.32,313117,RE
2016-02-18,185.31,186.95,184.075,185.93,338294,RE
2016-02-19,185.27,187.31,184.675,186.55,494983,RE
2016-02-22,187.62,188.26,185.66,186.06,249511,RE
2016-02-23,185.8,187.02,185.21,186.51,508020,RE
2016-02-24,185.29,187.72,184.31,187.65,217440,RE
2016-02-25,187.87,189.91,186.45,189.29,252828,RE
2016-02-26,189.73,190.0,185.79,186.87,234823,RE
2016-02-29,186.12,187.38,185.7,186.13,255881,RE
2016-03-01,186.97,191.02,186.29,190.94,292903,RE
2016-03-02,190.89,191.93,190.39,191.85,206599,RE
2016-03-03,192.18,192.778,190.81,191.98,234506,RE
2016-03-04,192.12,193.69,190.05,193.6,360014,RE
2016-03-07,191.99,193.95,191.36,193.8,438875,RE
2016-03-08,192.41,193.29,191.13,192.39,313290,RE
2016-03-09,192.98,194.1399,192.01,193.35,262120,RE
2016-03-10,193.83,194.9,191.41,193.62,222478,RE
2016-03-11,195.11,196.2,194.34,196.08,248690,RE
2016-03-14,195.06,196.27,194.616,195.81,219364,RE
2016-03-15,194.61,195.7,192.68,193.17,396900,RE
2016-03-16,192.2,195.24,191.05,195.12,235353,RE
2016-03-17,195.06,196.09,194.14,194.74,304830,RE
2016-03-18,194.02,194.9,191.29,191.29,1644854,RE
2016-03-21,191.59,195.13,191.44,193.91,287978,RE
2016-03-22,193.02,195.17,192.32,193.51,203452,RE
2016-03-23,193.84,195.495,193.2,193.33,214698,RE
2016-03-24,192.93,193.82,190.17,191.36,242683,RE
2016-03-28,191.99,194.82,191.9172,194.41,263910,RE
2016-03-29,193.79,197.27,193.79,195.78,271077,RE
2016-03-30,196.57,197.52,195.81,196.8,208097,RE
2016-03-31,196.33,197.99,194.92,197.43,258646,RE
2016-04-01,196.73,199.45,195.65,199.27,242994,RE
2016-04-04,199.82,199.95,196.92,197.8,194698,RE
2016-04-05,196.9,198.9,195.215,195.68,189754,RE
2016-04-06,195.95,196.28,193.83,195.92,284025,RE
2016-04-07,194.93,196.41,193.73,195.23,375809,RE
2016-04-08,196.41,196.41,194.34,194.88,179419,RE
2016-04-11,194.93,196.57,194.42,194.86,265014,RE
2016-04-12,194.86,197.445,194.0,197.22,174356,RE
2016-04-13,198.62,199.14,196.63,199.06,191850,RE
2016-04-14,198.73,199.47,196.94,197.63,278132,RE
2016-04-15,197.75,199.48,197.1101,197.68,334335,RE
2016-04-18,197.3,199.235,197.15,197.87,307998,RE
2016-04-19,198.43,199.41,196.87,197.89,320913,RE
2016-04-20,198.37,198.8,196.62,197.6,210178,RE
2016-04-21,197.54,199.98,190.12,191.59,422292,RE
2016-04-22,192.16,194.4736,191.02,193.37,321166,RE
2016-04-25,193.32,194.12,190.88,193.43,372944,RE
2016-04-26,189.56,192.9332,185.61,185.83,667755,RE
2016-04-27,185.52,187.99,184.41,184.8,725922,RE
2016-04-28,183.71,185.6,181.62,184.34,436333,RE
2016-04-29,183.54,185.495,182.8,184.9,490955,RE
2016-05-02,185.46,186.56,184.57,186.06,423403,RE
2016-05-03,184.46,185.95,184.02,184.71,552592,RE
2016-05-04,183.45,184.83,182.51,182.75,351047,RE
2016-05-05,183.86,184.67,182.74,183.17,302814,RE
2016-05-06,182.17,183.59,180.87,181.53,317848,RE
2016-05-09,182.05,183.41,180.69,180.75,332474,RE
2016-05-10,181.54,183.26,180.44,183.26,499633,RE
2016-05-11,182.66,184.67,182.245,182.58,404526,RE
2016-05-12,182.36,184.49,181.52,184.08,328609,RE
2016-05-13,183.38,184.49,182.45,183.39,380610,RE
2016-05-16,183.61,185.29,182.95,184.27,327891,RE
2016-05-17,184.22,184.66,181.38,182.15,312509,RE
2016-05-18,182.03,183.37,180.82,181.94,319880,RE
2016-05-19,180.6,182.31,179.18,179.89,382600,RE
2016-05-20,180.48,182.03,179.24,180.06,719485,RE
2016-05-23,180.3,180.61,177.58,178.24,324813,RE
2016-05-24,179.24,180.9725,178.61,179.6,276183,RE
2016-05-25,180.01,180.595,178.86,179.09,233645,RE
2016-05-26,178.8,179.36,177.9,179.09,295795,RE
2016-05-27,178.1,179.07,176.57,178.53,353993,RE
2016-05-31,178.42,179.54,177.69,179.11,363677,RE
2016-06-01,177.9,179.41,177.3,178.99,342295,RE
2016-06-02,179.0,179.0,177.53,177.85,474904,RE
2016-06-03,177.27,178.84,176.055,177.86,326887,RE
2016-06-06,178.41,178.725,177.0,177.64,446814,RE
2016-06-07,177.1,178.12,176.06,176.31,485517,RE
2016-06-08,176.19,180.45,176.02,180.14,539427,RE
2016-06-09,180.03,181.25,178.98,180.42,321817,RE
2016-06-10,179.82,181.0786,178.62,179.11,346640,RE
2016-06-13,179.04,179.57,175.44,175.66,267437,RE
2016-06-14,175.0,175.91,173.185,173.66,279967,RE
2016-06-15,174.09,174.09,171.51,171.73,184478,RE
2016-06-16,170.83,173.13,170.315,172.92,222551,RE
2016-06-17,172.82,175.5,171.965,175.39,619507,RE
2016-06-20,176.52,177.29,174.77,175.09,290934,RE
2016-06-21,175.51,176.055,174.45,175.34,232774,RE
2016-06-22,175.63,176.4,175.42,175.54,208895,RE
2016-06-23,177.28,177.68,175.67,177.42,170986,RE
2016-06-24,172.74,174.38,171.73,172.51,372028,RE
2016-06-27,171.2,171.73,169.19,169.21,288256,RE
2016-06-28,170.34,174.01,170.34,174.01,248380,RE
2016-06-29,175.37,175.89,173.58,173.88,440433,RE
2016-06-30,174.41,182.69,174.12,182.67,731936,RE
2016-07-01,181.3,183.09,180.08,181.52,301734,RE
2016-07-05,180.0,181.05,178.82,179.66,402875,RE
2016-07-06,179.27,180.805,178.31,180.77,296074,RE
2016-07-07,180.79,181.64,179.62,180.87,472095,RE
2016-07-08,181.93,181.965,180.57,181.72,216356,RE
2016-07-11,181.72,181.865,180.93,181.2,225364,RE
2016-07-12,181.78,182.52,181.12,182.2,292271,RE
2016-07-13,182.2,182.79,181.24,181.28,241677,RE
2016-07-14,182.61,182.61,180.78,180.96,265064,RE
2016-07-15,181.42,181.42,179.63,179.76,327036,RE
2016-07-18,179.18,179.8,177.725,177.74,254079,RE
2016-07-19,177.22,179.12,176.51,179.12,373046,RE
2016-07-20,179.7,181.17,179.29,179.62,256991,RE
2016-07-21,179.41,180.06,178.18,178.58,170751,RE
2016-07-22,179.11,181.35,179.02,181.26,188247,RE
2016-07-25,180.6,181.87,180.55,181.44,248140,RE
2016-07-26,184.16,186.69,183.08,184.78,488331,RE
2016-07-27,184.89,186.13,184.11,186.0,293187,RE
2016-07-28,185.66,189.1,185.66,189.03,335523,RE
2016-07-29,188.78,189.31,187.21,189.01,283649,RE
2016-08-01,188.24,189.95,187.98,189.66,342226,RE
2016-08-02,189.54,190.24,189.115,189.92,310401,RE
2016-08-03,189.66,190.42,189.57,190.35,230295,RE
2016-08-04,190.09,190.75,189.79,190.27,264588,RE
2016-08-05,190.85,190.96,189.07,190.9,183763,RE
2016-08-08,190.9,191.86,189.75,190.58,148657,RE
2016-08-09,190.53,191.82,190.255,190.97,210984,RE
2016-08-10,191.36,191.7,190.55,191.13,365709,RE
2016-08-11,191.0,191.77,189.43,189.47,320573,RE
2016-08-12,189.48,190.31,189.48,189.8,188914,RE
2016-08-15,190.1,190.74,189.14,190.13,129911,RE
2016-08-16,189.61,190.65,189.35,189.66,167238,RE
2016-08-17,189.75,189.75,187.73,188.64,240256,RE
2016-08-18,188.93,189.69,188.69,189.28,179060,RE
2016-08-19,188.49,189.26,187.69,188.92,209089,RE
2016-08-22,188.27,189.18,187.89,189.15,125802,RE
2016-08-23,189.82,189.82,188.14,188.22,155040,RE
2016-08-24,188.05,189.56,187.01,189.34,138176,RE
2016-08-25,188.84,190.73,188.48,190.09,148796,RE
2016-08-26,190.27,191.31,189.68,190.08,197727,RE
2016-08-29,190.46,191.74,190.08,191.35,157273,RE
2016-08-30,191.85,193.0,191.58,192.84,143855,RE
2016-08-31,192.75,193.57,190.8,193.38,255662,RE
2016-09-01,192.54,193.435,190.94,192.61,182948,RE
2016-09-02,192.64,192.83,191.32,192.63,181743,RE
2016-09-06,192.63,193.26,191.32,192.77,223025,RE
2016-09-07,192.19,195.09,191.62,195.08,243308,RE
2016-09-08,195.0,195.15,193.18,193.24,183455,RE
2016-09-09,192.06,192.63,189.28,189.31,224676,RE
2016-09-12,188.71,191.585,187.75,190.91,214287,RE
2016-09-13,189.46,190.66,188.53,190.1,184719,RE
2016-09-14,190.44,190.73,188.85,188.9,227685,RE
2016-09-15,189.21,190.79,188.61,190.49,186774,RE
2016-09-16,189.12,190.035,188.09,188.21,374307,RE
2016-09-19,188.58,190.98,188.58,190.43,149955,RE
2016-09-20,190.54,192.1,190.54,191.29,209084,RE
2016-09-21,191.84,193.83,191.64,193.69,146226,RE
2016-09-22,193.76,195.66,193.76,195.15,182716,RE
2016-09-23,194.1,194.58,192.27,192.27,297293,RE
2016-09-26,191.33,192.63,190.795,191.48,283691,RE
2016-09-27,191.05,192.11,190.36,191.6,261386,RE
2016-09-28,192.48,193.33,190.815,193.13,252400,RE
2016-09-29,192.71,193.08,190.32,190.4,237816,RE
2016-09-30,190.4,190.785,189.575,189.97,379090,RE
2016-10-03,190.01,190.29,187.82,188.15,229036,RE
2016-10-04,189.08,191.055,185.865,190.12,372776,RE
2016-10-05,191.73,191.77,185.42,185.63,369200,RE
2016-10-06,185.77,185.94,183.04,184.24,487343,RE
2016-10-07,185.12,190.67,184.755,189.81,390515,RE
2016-10-10,190.54,192.12,189.431,191.41,137164,RE
2016-10-11,190.78,192.6,189.78,190.2,189328,RE
2016-10-12,191.14,192.38,190.45,191.82,182726,RE
2016-10-13,191.41,193.97,190.62,193.38,195592,RE
2016-10-14,193.92,194.99,193.1,194.46,225117,RE
2016-10-17,194.17,196.0,193.8,195.56,234113,RE
2016-10-18,196.43,196.685,195.31,195.34,150226,RE
2016-10-19,195.85,195.85,194.01,195.62,222318,RE
2016-10-20,195.23,195.23,192.4,192.6,136540,RE
2016-10-21,191.78,193.06,191.11,192.92,190048,RE
2016-10-24,194.92,194.92,192.7531,194.14,274443,RE
2016-10-25,197.2,201.92,196.19,201.73,527263,RE
2016-10-26,201.17,204.73,200.8,203.59,492496,RE
2016-10-27,204.09,204.65,200.67,201.28,462236,RE
2016-10-28,200.89,203.63,200.17,201.08,218291,RE
2016-10-31,202.12,203.99,201.05,203.52,335383,RE
2016-11-01,203.99,205.08,202.28,203.84,515333,RE
2016-11-02,203.85,204.88,202.48,204.67,417179,RE
2016-11-03,205.49,208.13,204.82,205.76,417487,RE
2016-11-04,205.7,207.18,205.02,205.45,278322,RE
2016-11-07,206.28,207.55,206.13,207.1,237273,RE
2016-11-08,206.43,208.78,205.83,207.93,304489,RE
2016-11-09,207.87,208.52,206.1,207.88,263629,RE
2016-11-10,208.99,209.95,207.61,209.51,402748,RE
2016-11-11,209.61,211.56,208.65,211.53,300651,RE
2016-11-14,213.0,214.79,211.58,212.07,334382,RE
2016-11-15,214.19,214.62,210.99,212.07,241323,RE
2016-11-16,212.09,213.53,210.71,213.07,310678,RE
2016-11-17,213.08,214.855,212.14,212.86,344051,RE
2016-11-18,212.93,213.47,211.43,211.48,263798,RE
2016-11-21,211.72,214.68,210.0605,210.88,269022,RE
2016-11-22,211.3,211.96,208.2,208.5,496032,RE
2016-11-23,208.59,211.02,208.59,209.67,226139,RE
2016-11-25,209.51,210.39,208.58,209.15,136721,RE
2016-11-28,207.8,210.09,206.6,208.66,312705,RE
2016-11-29,208.79,212.27,208.33,211.91,345984,RE
2016-11-30,211.98,212.3,209.93,210.55,422159,RE
2016-12-01,211.09,212.66,210.51,210.61,230405,RE
2016-12-02,211.63,211.89,209.48,209.95,234928,RE
2016-12-05,210.67,210.85,207.93,209.57,455027,RE
2016-12-06,209.12,211.14,208.06,210.83,412732,RE
2016-12-07,209.76,211.705,209.5,211.68,317403,RE
2016-12-08,212.71,213.39,210.575,213.3,503567,RE
2016-12-09,213.06,214.88,212.13,214.37,266884,RE
2016-12-12,213.72,217.46,213.66,217.35,357474,RE
2016-12-13,218.24,218.61,216.48,216.82,387046,RE
2016-12-14,217.08,219.51,215.56,216.65,408857,RE
2016-12-15,216.27,217.55,213.31,213.45,558855,RE
2016-12-16,214.01,216.0195,212.72,214.3,1230943,RE
2016-12-19,214.74,218.5,213.455,218.38,454476,RE
2016-12-20,219.37,219.37,216.23,217.06,209642,RE
2016-12-21,216.24,217.19,215.85,216.48,203934,RE
2016-12-22,217.17,217.36,215.57,217.23,163224,RE
2016-12-23,217.73,218.65,216.4,217.46,104627,RE
2016-12-27,217.69,218.4,216.63,217.41,112891,RE
2016-12-28,218.31,218.31,215.25,215.58,122114,RE
2016-12-29,215.67,217.015,215.605,216.12,126799,RE
2016-12-30,217.16,217.1699,215.66,216.4,152741,RE
2017-01-03,217.81,218.88,214.74,216.04,231717,RE
2017-01-04,216.95,218.855,215.89,217.8,264138,RE
2017-01-05,217.82,219.34,217.16,217.78,234227,RE
2017-01-06,217.79,219.33,215.84,218.82,241236,RE
2017-01-09,218.98,218.99,216.6654,216.97,296620,RE
2017-01-10,217.72,219.58,217.01,219.42,277888,RE
2017-01-11,219.57,220.48,218.1,220.09,274224,RE
2017-01-12,219.12,220.22,217.965,219.78,268891,RE
2017-01-13,220.5,222.07,219.05,219.25,230978,RE
2017-01-17,217.66,220.87,217.21,217.87,239679,RE
2017-01-18,218.72,222.07,217.82,221.18,335275,RE
2017-01-19,221.67,223.1,218.26,219.39,188536,RE
2017-01-20,219.99,220.18,218.09,218.62,227955,RE
2017-01-23,218.42,219.44,217.51,219.15,148898,RE
2017-01-24,219.36,219.89,217.56,218.38,207385,RE
2017-01-25,219.67,220.52,218.38,219.9,204675,RE
2017-01-26,220.71,221.86,218.78,221.86,278224,RE
2017-01-27,221.46,222.15,220.015,221.12,105082,RE
2017-01-30,219.79,221.41,218.245,220.44,151829,RE
2017-01-31,221.08,221.83,219.18,219.93,295505,RE
2017-02-01,220.33,222.81,219.06,219.5,317160,RE
2017-02-02,220.1,223.47,219.81,222.19,359104,RE
2017-02-03,223.48,225.8,220.68,221.61,257442,RE
2017-02-06,222.46,222.9,219.67,222.1,288946,RE
2017-02-07,222.87,229.97,222.87,227.85,672116,RE
2017-02-08,227.79,229.95,227.63,229.46,331076,RE
2017-02-09,227.78,229.79,227.65,229.79,370185,RE
2017-02-10,230.05,231.01,229.28,230.71,292438,RE
2017-02-13,230.26,233.46,229.97,233.08,206398,RE
2017-02-14,231.6,234.44,231.6,233.57,290807,RE
2017-02-15,233.42,234.43,231.68,234.11,199681,RE
2017-02-16,233.95,236.395,233.86,235.51,275055,RE
2017-02-17,235.49,235.49,233.66,235.12,250804,RE
2017-02-21,235.58,236.2,233.52,233.94,247006,RE
2017-02-22,233.13,235.38,232.68,234.91,246378,RE
2017-02-23,235.82,236.46,234.61,235.38,193423,RE
2017-02-24,234.43,237.2,233.92,235.03,194098,RE
2017-02-27,234.94,234.94,232.99,233.03,166703,RE
2017-02-28,233.29,235.31,232.975,235.14,336421,RE
2017-03-01,237.36,240.51,236.0,239.15,286326,RE
2017-03-02,238.38,239.22,236.91,237.18,273619,RE
2017-03-03,237.12,238.36,235.07,235.62,200188,RE
2017-03-06,235.01,235.01,232.59,232.66,211652,RE
2017-03-07,231.99,232.185,230.895,231.43,394420,RE
2017-03-08,231.75,234.0,231.75,233.05,215292,RE
2017-03-09,232.93,233.79,231.72,232.74,143090,RE
2017-03-10,232.77,235.35,232.74,234.99,243988,RE
2017-03-13,235.11,235.62,234.1871,235.0,230269,RE
2017-03-14,234.13,234.91,233.7,234.71,118796,RE
2017-03-15,234.97,236.39,233.99,236.28,194288,RE
2017-03-16,236.39,236.4,234.335,235.67,169592,RE
2017-03-17,235.66,236.4709,234.04,235.99,266040,RE
2017-03-20,236.05,236.385,234.6,235.17,128119,RE
2017-03-21,236.15,236.15,233.05,233.47,170459,RE
2017-03-22,233.48,234.96,232.55,234.43,184855,RE
2017-03-23,234.4,235.17,233.56,234.04,128599,RE
2017-03-24,234.05,236.205,232.75,233.4,126111,RE
2017-03-27,231.55,232.87,230.94,231.77,165043,RE
2017-03-28,231.33,234.69,231.27,233.81,239256,RE
2017-03-29,233.29,234.42,232.555,233.43,150567,RE
2017-03-30,233.15,235.38,232.275,234.89,142268,RE
2017-03-31,234.36,235.67,233.74,233.81,174595,RE
2017-04-03,234.64,235.94,232.95,233.8,226848,RE
2017-04-04,233.72,236.5,233.72,236.11,150628,RE
2017-04-05,235.88,236.34,233.27,233.8,186890,RE
2017-04-06,233.56,234.26,231.42,233.64,304159,RE
2017-04-07,232.91,234.61,232.61,232.62,236921,RE
2017-04-10,232.5,234.48,232.04,233.66,128815,RE
2017-04-11,233.4,235.4,232.26,234.35,145866,RE
2017-04-12,235.01,235.01,232.8101,233.35,147411,RE
2017-04-13,234.11,234.7,230.52,230.63,245660,RE
2017-04-17,230.4,234.995,230.4,234.56,158068,RE
2017-04-18,233.15,234.59,233.095,233.91,134336,RE
2017-04-19,234.3,234.48,232.54,233.21,179758,RE
2017-04-20,232.95,235.475,232.25,234.95,139551,RE
2017-04-21,234.92,235.4,233.72,233.73,209523,RE
2017-04-24,236.21,240.0,235.63,239.38,722158,RE
2017-04-25,245.2,252.96,241.77,251.92,860833,RE
2017-04-26,253.38,258.3,253.03,256.91,491348,RE
2017-04-27,255.79,256.81,253.51,253.91,402452,RE
2017-04-28,252.73,254.2,250.73,251.71,285607,RE
2017-05-01,252.91,254.98,249.0801,250.33,199977,RE
2017-05-02,249.3,251.39,247.695,247.99,260996,RE
2017-05-03,248.61,249.24,246.61,248.68,224477,RE
2017-05-04,249.59,249.97,246.84,248.38,275081,RE
2017-05-05,247.96,248.94,246.36,246.42,245969,RE
2017-05-08,246.16,247.85,244.89,246.19,214435,RE
2017-05-09,247.07,247.66,242.4,243.06,262043,RE
2017-05-10,242.54,244.68,242.2,244.0,221013,RE
2017-05-11,242.31,245.495,242.1,244.42,250047,RE
2017-05-12,243.68,245.35,243.43,243.95,196556,RE
2017-05-15,245.12,246.15,244.11,244.7,195120,RE
2017-05-16,244.88,245.98,242.4,244.54,280308,RE
2017-05-17,241.99,244.3,240.15,241.65,193101,RE
2017-05-18,240.9,245.29,240.32,243.85,248299,RE
2017-05-19,243.34,247.45,242.7,243.94,269673,RE
2017-05-22,243.25,244.9,242.67,243.97,369650,RE
2017-05-23,244.62,246.51,241.51,246.27,241740,RE
2017-05-24,247.54,247.98,246.0,247.6,303605,RE
2017-05-25,247.34,249.39,247.035,249.01,254627,RE
2017-05-26,247.77,248.75,246.51,248.66,189961,RE
2017-05-30,247.04,248.8,245.61,248.27,225649,RE
2017-05-31,250.08,254.65,248.125,254.65,718278,RE
2017-06-01,255.14,256.04,253.45,255.6,275833,RE
2017-06-02,255.16,255.93,253.76,255.53,195453,RE
2017-06-05,255.61,255.98,253.79,254.08,194431,RE
2017-06-06,252.83,254.27,251.63,252.08,220326,RE
2017-06-07,251.55,252.99,251.36,252.43,204695,RE
2017-06-08,251.86,254.49,251.24,253.17,290632,RE
2017-06-09,254.32,256.45,253.51,255.57,252691,RE
2017-06-12,255.57,258.47,254.86,258.12,252635,RE
2017-06-13,258.0,258.0,254.53,255.26,494508,RE
2017-06-14,254.14,255.43,251.39,252.38,391358,RE
2017-06-15,250.47,253.05,250.28,252.09,479645,RE
2017-06-16,253.07,255.98,251.6,255.59,7583803,RE
2017-06-19,257.16,259.94,256.91,257.32,487884,RE
2017-06-20,256.75,257.9,253.54,254.86,321778,RE
2017-06-21,254.85,257.04,254.03,256.58,369871,RE
2017-06-22,256.49,258.2,255.35,256.74,368933,RE
2017-06-23,257.22,257.22,253.36,253.98,469855,RE
2017-06-26,254.88,256.3,253.67,254.15,299093,RE
2017-06-27,254.28,254.55,252.16,253.41,355911,RE
2017-06-28,254.49,256.01,253.67,255.07,532044,RE
2017-06-29,256.21,256.25,253.81,255.16,346097,RE
2017-06-30,255.05,255.71,252.39,254.59,427446,RE
2017-07-03,255.6,268.38,254.93,263.95,523893,RE
2017-07-05,264.8,265.7,262.37,262.75,523239,RE
2017-07-06,262.5,263.13,260.91,261.32,438065,RE
2017-07-07,262.78,264.07,261.04,263.21,281458,RE
2017-07-10,262.51,267.045,262.21,265.58,477715,RE
2017-07-11,266.28,266.28,260.18,262.24,523106,RE
2017-07-12,262.0,264.61,261.41,262.72,310718,RE
2017-07-13,263.63,264.3,261.9,263.83,320536,RE
2017-07-14,263.27,263.95,261.92,263.75,287839,RE
2017-07-17,262.6,265.47,261.16,264.86,273095,RE
2017-07-18,263.35,268.41,262.68,267.33,483560,RE
2017-07-19,268.2,270.81,267.33,269.04,489853,RE
2017-07-20,268.73,269.82,267.72,269.11,399936,RE
2017-07-21,268.57,270.365,267.99,270.12,347860,RE
2017-07-24,270.74,273.5487,269.28,271.12,452507,RE
2017-07-25,272.75,277.17,263.27,266.73,662961,RE
2017-07-26,266.82,266.82,259.84,260.02,521379,RE
2017-07-27,259.57,259.86,257.08,259.53,387219,RE
2017-07-28,259.53,260.55,258.17,259.86,313188,RE
2017-07-31,260.07,263.25,260.07,262.39,307842,RE
2017-08-01,264.23,265.58,261.98,263.99,393735,RE
2017-08-02,263.85,266.87,263.04,265.34,277465,RE
2017-08-03,265.0,266.865,264.465,266.06,213483,RE
2017-08-04,267.2,267.43,264.06,265.67,211699,RE
2017-08-07,265.75,266.27,264.22,265.59,235065,RE
2017-08-08,265.33,266.25,264.8,266.19,289631,RE
2017-08-09,265.27,268.83,264.875,268.72,249684,RE
2017-08-10,268.52,269.7,267.86,269.3,330958,RE
2017-08-11,269.5,269.67,264.86,265.07,218581,RE
2017-08-14,266.29,268.96,266.06,268.94,230868,RE
2017-08-15,269.6,270.935,266.39,267.41,258557,RE
2017-08-16,268.52,269.65,266.0,266.91,228143,RE
2017-08-17,266.71,267.245,262.17,262.5,296590,RE
2017-08-18,261.73,263.26,261.33,263.02,659477,RE
2017-08-21,263.14,263.31,261.53,262.47,215160,RE
2017-08-22,262.65,263.68,262.22,263.68,254614,RE
2017-08-23,263.57,265.725,262.595,262.79,194757,RE
2017-08-24,262.78,263.1,256.675,257.61,369587,RE
2017-08-25,257.5,260.58,257.23,260.24,301985,RE
2017-08-28,258.86,258.881,251.76,252.89,582611,RE
2017-08-29,251.84,253.43,250.75,252.49,491116,RE
2017-08-30,251.91,253.91,250.93,251.75,405476,RE
2017-08-31,251.74,253.0,250.19,252.48,529013,RE
2017-09-01,251.36,252.94,247.765,248.38,540664,RE
2017-09-05,246.13,246.13,230.06,231.19,1013737,RE
2017-09-06,231.07,233.85,227.19,227.38,1196038,RE
2017-09-07,227.3,227.31,210.2,211.94,1196443,RE
2017-09-08,211.9,226.67,209.22,222.48,1566359,RE
2017-09-11,242.17,245.21,230.74,231.96,1421876,RE
2017-09-12,231.95,234.96,229.19,233.25,653195,RE
2017-09-13,231.96,234.12,229.5333,233.32,480496,RE
2017-09-14,233.33,233.33,227.02,229.29,558268,RE
2017-09-15,229.6,231.85,228.56,231.66,540138,RE
2017-09-18,232.0,232.83,226.18,226.67,483580,RE
2017-09-19,226.39,229.05,225.23,225.88,599726,RE
2017-09-20,225.79,226.13,221.59,224.82,648414,RE
2017-09-21,225.25,228.6499,225.01,227.3,426961,RE
2017-09-22,226.31,227.345,224.2,226.26,342167,RE
2017-09-25,225.4,227.55,223.55,223.94,536956,RE
2017-09-26,222.23,222.99,217.05,220.27,888657,RE
2017-09-27,222.95,223.285,220.97,221.08,736006,RE
2017-09-28,220.98,224.47,219.775,222.88,591891,RE
2017-09-29,223.57,229.45,222.69,228.39,663780,RE
2017-10-02,227.2,230.46,224.51,229.28,560014,RE
2017-10-03,228.55,230.045,227.44,229.32,412343,RE
2017-10-04,229.5,230.15,227.55,227.7,395993,RE
2017-10-05,226.58,228.42,226.01,226.75,450318,RE
2017-10-06,227.28,228.14,224.67,225.01,312060,RE
2017-10-09,225.59,227.46,224.0,226.02,343745,RE
2017-10-10,226.0,227.33,224.71,224.77,380292,RE
2017-10-11,224.53,224.78,221.02,222.51,563982,RE
2017-10-12,223.09,227.66,223.09,226.81,579496,RE
2017-10-13,228.0,244.59,228.0,240.51,934028,RE
2017-10-16,239.96,241.14,237.785,238.12,562413,RE
2017-10-17,239.19,239.19,235.161,236.4,439778,RE
2017-10-18,237.1,237.48,234.11,235.0,323872,RE
2017-10-19,234.58,237.46,234.205,237.25,237937,RE
2017-10-20,239.3,239.54,235.735,236.67,402268,RE
2017-10-23,236.98,236.98,234.705,235.85,294192,RE
2017-10-24,235.53,238.01,233.36,234.28,492016,RE
2017-10-25,233.57,238.0614,231.76,233.09,475029,RE
2017-10-26,234.0,236.14,231.895,234.95,371487,RE
2017-10-27,234.59,239.19,232.145,236.95,534319,RE
2017-10-30,235.8,240.735,235.8,239.12,645823,RE
2017-10-31,239.0,244.17,236.28,237.45,817826,RE
2017-11-01,238.57,239.13,234.79,234.79,728677,RE
2017-11-02,234.79,237.25,226.775,227.44,692898,RE
2017-11-03,227.44,228.865,224.04,227.84,500660,RE
2017-11-06,227.6,230.74,227.6,228.46,310569,RE
2017-11-07,229.0,231.68,226.61,227.03,489816,RE
2017-11-08,226.12,229.07,225.13,228.36,580861,RE
2017-11-09,228.25,232.37,226.715,230.79,561572,RE
2017-11-10,230.55,232.78,228.02,231.14,329198,RE
2017-11-13,230.66,231.205,228.13,228.55,410480,RE
2017-11-14,227.55,228.6,225.7,226.13,425423,RE
2017-11-15,225.47,230.48,223.535,229.27,599282,RE
2017-11-16,229.31,229.96,224.64,225.47,589262,RE
2017-11-17,225.7,227.59,224.702,226.32,832924,RE
2017-11-20,226.34,226.34,223.23,223.84,447044,RE
2017-11-21,224.67,224.67,221.95,222.25,499354,RE
2017-11-22,222.35,222.8789,219.07,219.24,623028,RE
2017-11-24,219.37,219.8925,217.3,217.67,299247,RE
2017-11-27,219.46,223.73,217.91,223.07,950503,RE
2017-11-28,222.83,225.96,221.26,225.01,573983,RE
2017-11-29,225.43,227.67,220.73,222.74,481315,RE
2017-11-30,223.43,224.7587,217.78,219.6,917215,RE
2017-12-01,219.95,221.67,215.03,218.06,471912,RE
2017-12-04,219.44,221.02,213.37,213.56,567631,RE
2017-12-05,214.45,214.59,211.63,212.15,529109,RE
2017-12-06,212.38,214.825,211.0,211.06,626476,RE
2017-12-07,210.68,211.87,210.01,210.36,597760,RE
2017-12-08,210.25,214.28,208.81,212.28,609772,RE
2017-12-11,211.99,217.71,210.48,217.47,656039,RE
2017-12-12,218.02,220.71,217.735,219.82,793791,RE
2017-12-13,219.35,220.27,216.3,216.92,668096,RE
2017-12-14,216.65,218.8599,214.62,217.7,1334627,RE
2017-12-15,219.94,224.23,217.78,222.11,906279,RE
2017-12-18,221.74,222.5,217.535,219.22,453675,RE
2017-12-19,219.01,220.065,218.06,218.88,455907,RE
2017-12-20,218.855,220.79,215.52,216.51,402799,RE
2017-12-21,218.0,219.79,217.4208,218.44,335346,RE
2017-12-22,217.74,219.28,217.3475,218.95,173987,RE
2017-12-26,218.66,221.4263,218.66,219.73,161574,RE
2017-12-27,219.61,221.245,218.96,219.98,187411,RE
2017-12-28,220.31,222.83,219.83,222.57,226105,RE
2017-12-29,222.69,222.7656,221.03,221.26,304313,RE
2018-01-02,222.64,222.64,215.695,216.47,563510,RE
2018-01-03,217.49,220.325,215.405,219.77,478993,RE
2018-01-04,220.72,223.265,219.835,221.77,431824,RE
2018-01-05,222.72,222.72,219.2198,222.35,391114,RE
2018-01-08,221.63,222.24,218.42,218.75,551786,RE
2018-01-09,217.94,220.68,216.88,216.95,436396,RE
2018-01-10,216.58,221.09,216.3601,219.97,394473,RE
2018-01-11,220.35,224.16,219.995,222.81,365390,RE
2018-01-12,222.92,224.35,220.64,224.2,277995,RE
2018-01-16,225.59,226.1,222.46,222.75,370479,RE
2018-01-17,223.9,226.22,222.44,226.0,265892,RE
2018-01-18,225.54,227.1,223.0,223.24,312622,RE
2018-01-19,223.83,225.55,223.405,224.6,259152,RE
2018-01-22,230.0,235.83,229.95,230.5,476974,RE
2018-01-23,230.08,231.79,226.91,231.64,446543,RE
2018-01-24,232.0,233.69,231.035,231.96,321113,RE
2018-01-25,231.94,232.505,230.06,230.93,288744,RE
2018-01-26,231.1,231.1,225.78,229.25,294787,RE
2018-01-29,229.22,229.76,225.26,228.82,253849,RE
2018-01-30,228.28,230.4499,226.22,227.45,291346,RE
2018-01-31,227.9,230.58,227.53,229.8,419595,RE
2018-02-01,228.77,231.66,228.09,230.14,296010,RE
2018-02-02,229.32,232.63,229.32,229.61,346787,RE
2018-02-05,228.31,231.79,224.32,225.43,493402,RE
2018-02-06,225.98,243.0,225.98,242.32,942034,RE
2018-02-07,242.31,250.68,242.23,246.7,669237,RE
2013-02-08,7.96,7.96,7.9,7.93,8908172,RF
2013-02-11,7.95,7.97,7.87,7.94,17158581,RF
2013-02-12,7.96,7.97,7.87,7.93,11297091,RF
2013-02-13,7.96,7.97,7.84,7.85,18352400,RF
2013-02-14,7.82,7.91,7.81,7.91,12751865,RF
2013-02-15,7.92,7.95,7.82,7.85,10253696,RF
2013-02-19,7.86,7.97,7.85,7.96,12233762,RF
2013-02-20,7.92,7.94,7.7,7.71,14895965,RF
2013-02-21,7.68,7.75,7.54,7.59,23973510,RF
2013-02-22,7.66,7.78,7.63,7.77,15393733,RF
2013-02-25,7.83,7.855,7.48,7.48,18349130,RF
2013-02-26,7.53,7.57,7.42,7.5,15518098,RF
2013-02-27,7.495,7.66,7.47,7.62,11431133,RF
2013-02-28,7.64,7.72,7.56,7.65,11555173,RF
2013-03-01,7.6,7.72,7.55,7.71,17651369,RF
2013-03-04,7.67,7.88,7.65,7.85,18824698,RF
2013-03-05,7.92,8.0,7.88,7.92,17692680,RF
2013-03-06,7.98,8.2,7.97,8.04,28197554,RF
2013-03-07,8.07,8.24,8.0495,8.22,14107379,RF
2013-03-08,8.31,8.36,8.05,8.15,23946334,RF
2013-03-11,8.15,8.345,8.14,8.31,12761225,RF
2013-03-12,8.28,8.33,8.12,8.13,16614726,RF
2013-03-13,8.14,8.27,8.05,8.25,15805724,RF
2013-03-14,8.29,8.34,8.16,8.31,22823885,RF
2013-03-15,8.33,8.42,8.29,8.36,28257233,RF
2013-03-18,8.27,8.34,8.21,8.27,10948049,RF
2013-03-19,8.31,8.34,8.22,8.29,15083064,RF
2013-03-20,8.37,8.44,8.32,8.4,13409774,RF
2013-03-21,8.36,8.39,8.21,8.22,10010692,RF
2013-03-22,8.26,8.27,8.17,8.21,17001800,RF
2013-03-25,8.29,8.31,8.17,8.28,9926452,RF
2013-03-26,8.32,8.35,8.22,8.3,13455348,RF
2013-03-27,8.24,8.24,8.12,8.22,11296393,RF
2013-03-28,8.2,8.24,8.11,8.19,7841036,RF
2013-04-01,8.19,8.22,7.97,8.02,9940108,RF
2013-04-02,8.03,8.085,7.97,8.04,20246760,RF
2013-04-03,8.01,8.04,7.81,7.87,15036722,RF
2013-04-04,7.87,7.99,7.86,7.97,8923003,RF
2013-04-05,7.81,8.02,7.761,7.99,14533268,RF
2013-04-08,7.96,8.04,7.84,8.04,10311324,RF
2013-04-09,8.07,8.12,7.96,8.08,15188193,RF
2013-04-10,8.12,8.25,8.09,8.23,11697840,RF
2013-04-11,8.24,8.245,8.11,8.22,7871108,RF
2013-04-12,8.15,8.24,8.07,8.11,9023301,RF
2013-04-15,8.11,8.12,7.8,7.8,14863815,RF
2013-04-16,7.91,7.99,7.88,7.97,16890807,RF
2013-04-17,7.88,7.9,7.71,7.79,12782868,RF
2013-04-18,7.81,7.83,7.615,7.67,15995394,RF
2013-04-19,7.74,7.84,7.63,7.83,12312769,RF
2013-04-22,7.86,7.86,7.68,7.73,13026034,RF
2013-04-23,7.92,8.12,7.85,8.01,24311867,RF
2013-04-24,8.02,8.23,7.99,8.22,16023233,RF
2013-04-25,8.23,8.39,8.23,8.32,15781528,RF
2013-04-26,8.38,8.39,8.25,8.37,18355867,RF
2013-04-29,8.4,8.44,8.37,8.42,12958922,RF
2013-04-30,8.38,8.49,8.36,8.49,20001766,RF
2013-05-01,8.46,8.52,8.42,8.43,17214891,RF
2013-05-02,8.43,8.55,8.37,8.46,13190456,RF
2013-05-03,8.55,8.645,8.54,8.58,13234738,RF
2013-05-06,8.57,8.71,8.56,8.71,7999029,RF
2013-05-07,8.77,8.795,8.65,8.73,12495335,RF
2013-05-08,8.72,8.835,8.7,8.81,10197126,RF
2013-05-09,8.8,8.92,8.78,8.81,15172543,RF
2013-05-10,8.81,8.89,8.73,8.81,9702347,RF
2013-05-13,8.83,8.905,8.78,8.84,9174531,RF
2013-05-14,8.86,9.0,8.85,9.0,13332208,RF
2013-05-15,8.98,9.19,8.95,9.14,15371972,RF
2013-05-16,9.13,9.18,8.9,8.95,14737376,RF
2013-05-17,9.0,9.09,8.97,9.05,15019264,RF
2013-05-20,9.04,9.19,9.03,9.15,13365170,RF
2013-05-21,9.19,9.23,9.12,9.16,10670700,RF
2013-05-22,9.15,9.335,8.98,9.02,16335030,RF
2013-05-23,8.92,9.09,8.82,8.99,15618026,RF
2013-05-24,8.95,9.11,8.95,9.1,12234361,RF
2013-05-28,9.23,9.31,9.19,9.23,15628287,RF
2013-05-29,9.15,9.34,9.13,9.26,14873450,RF
2013-05-30,9.26,9.48,9.25,9.38,15413502,RF
2013-05-31,9.36,9.44,9.13,9.13,17339439,RF
2013-06-03,9.16,9.22,8.9,9.12,22927505,RF
2013-06-04,9.13,9.21,8.935,8.98,19925547,RF
2013-06-05,8.94,9.0,8.82,8.88,18809956,RF
2013-06-06,8.87,9.04,8.83,9.03,15185491,RF
2013-06-07,9.1,9.25,8.98,9.21,20071824,RF
2013-06-10,9.3,9.4,9.16,9.36,22035491,RF
2013-06-11,9.24,9.37,9.19,9.22,18512676,RF
2013-06-12,9.25,9.35,8.99,9.07,18000825,RF
2013-06-13,9.06,9.18,8.97,9.17,11303852,RF
2013-06-14,9.14,9.17,8.91,8.98,14164009,RF
2013-06-17,9.08,9.08,8.92,8.97,14743403,RF
2013-06-18,9.0,9.13,8.92,9.11,14769013,RF
2013-06-19,9.07,9.15,9.02,9.07,18897126,RF
2013-06-20,8.96,9.16,8.95,9.06,29192065,RF
2013-06-21,9.15,9.18,9.02,9.1,29189614,RF
2013-06-24,9.01,9.61,8.96,9.1,26621798,RF
2013-06-25,9.19,9.31,9.13,9.27,13060882,RF
2013-06-26,9.41,9.54,9.37,9.53,22731648,RF
2013-06-27,9.6001,9.71,9.54,9.71,20496141,RF
2013-06-28,9.7,9.71,9.52,9.53,15806456,RF
2013-07-01,9.62,9.8,9.61,9.74,12807706,RF
2013-07-02,9.75,9.94,9.73,9.82,18019647,RF
2013-07-03,9.75,9.89,9.65,9.88,9563779,RF
2013-07-05,10.01,10.18,9.96,10.18,13325451,RF
2013-07-08,10.31,10.34,10.15,10.15,16502735,RF
2013-07-09,10.24,10.27,10.04,10.2,19825573,RF
2013-07-10,10.21,10.22,10.005,10.13,18223168,RF
2013-07-11,10.28,10.29,9.725,9.88,25174816,RF
2013-07-12,9.94,10.02,9.88,10.0,14176563,RF
2013-07-15,10.08,10.115,9.92,9.93,13010137,RF
2013-07-16,9.94,9.97,9.71,9.74,25939691,RF
2013-07-17,9.78,9.99,9.77,9.98,13161893,RF
2013-07-18,9.96,10.27,9.875,10.23,16414015,RF
2013-07-19,10.27,10.28,10.1,10.23,13353280,RF
2013-07-22,10.23,10.42,10.21,10.42,19520779,RF
2013-07-23,10.36,10.43,10.145,10.42,34590408,RF
2013-07-24,10.46,10.52,10.22,10.22,19703885,RF
2013-07-25,10.21,10.33,10.1,10.18,16875754,RF
2013-07-26,10.1,10.25,10.07,10.23,10978629,RF
2013-07-29,10.23,10.24,10.01,10.06,13307960,RF
2013-07-30,10.13,10.19,9.99,10.04,17276194,RF
2013-07-31,10.09,10.275,10.0,10.01,27569651,RF
2013-08-01,10.12,10.3,10.05,10.26,18890412,RF
2013-08-02,10.22,10.31,10.145,10.24,12861287,RF
2013-08-05,10.23,10.29,10.17,10.25,7204157,RF
2013-08-06,10.24,10.24,10.01,10.02,13452024,RF
2013-08-07,10.0,10.0,9.865,9.91,12508279,RF
2013-08-08,10.0,10.05,9.88,9.93,11255068,RF
2013-08-09,9.92,10.05,9.91,9.92,10860226,RF
2013-08-12,9.86,9.97,9.81,9.85,15257760,RF
2013-08-13,9.9,9.96,9.76,9.88,11294189,RF
2013-08-14,9.87,9.98,9.85,9.95,12576210,RF
2013-08-15,9.83,9.9,9.76,9.81,14222611,RF
2013-08-16,9.78,9.95,9.775,9.84,14188698,RF
2013-08-19,9.84,9.88,9.68,9.68,14287827,RF
2013-08-20,9.68,9.96,9.66,9.86,21645754,RF
2013-08-21,9.84,9.975,9.72,9.84,18016976,RF
2013-08-22,9.86,10.095,9.83,10.06,12848887,RF
2013-08-23,10.1001,10.13,9.89,9.94,9978621,RF
2013-08-26,9.93,9.945,9.8,9.81,10339989,RF
2013-08-27,9.69,9.7,9.45,9.465,20353221,RF
2013-08-28,9.45,9.53,9.34,9.44,14453993,RF
2013-08-29,9.41,9.62,9.39,9.49,10545719,RF
2013-08-30,9.53,9.54,9.35,9.4,9168694,RF
2013-09-03,9.53,9.65,9.28,9.35,14264740,RF
2013-09-04,9.37,9.59,9.34,9.49,16323563,RF
2013-09-05,9.5,9.64,9.5,9.57,9079317,RF
2013-09-06,9.64,9.66,9.38,9.55,13253938,RF
2013-09-09,9.59,9.6,9.43,9.54,15266966,RF
2013-09-10,9.6,9.745,9.58,9.66,16718959,RF
2013-09-11,9.64,9.67,9.5,9.55,8174253,RF
2013-09-12,9.54,9.57,9.44,9.48,8416314,RF
2013-09-13,9.46,9.54,9.4,9.52,6916992,RF
2013-09-16,9.64,9.65,9.54,9.59,9689392,RF
2013-09-17,9.6,9.64,9.535,9.64,11402161,RF
2013-09-18,9.64,9.75,9.56,9.61,15766633,RF
2013-09-19,9.62,9.64,9.15,9.21,36857670,RF
2013-09-20,9.24,9.32,9.18,9.29,20876211,RF
2013-09-23,9.25,9.26,9.03,9.07,22966353,RF
2013-09-24,9.0,9.27,8.84,9.19,23460850,RF
2013-09-25,9.18,9.35,9.035,9.25,19929607,RF
2013-09-26,9.25,9.32,9.13,9.18,7553462,RF
2013-09-27,9.24,9.47,9.19,9.3,20922153,RF
2013-09-30,9.16,9.33,9.12,9.26,13037608,RF
2013-10-01,9.26,9.42,9.26,9.4,12132209,RF
2013-10-02,9.29,9.41,9.25,9.33,9730577,RF
2013-10-03,9.33,9.43,9.23,9.3,17761338,RF
2013-10-04,9.32,9.47,9.31,9.43,11716869,RF
2013-10-07,9.33,9.39,9.27,9.27,9151524,RF
2013-10-08,9.28,9.41,9.21,9.22,14971380,RF
2013-10-09,9.25,9.33,9.19,9.28,14863429,RF
2013-10-10,9.42,9.55,9.38,9.47,25179493,RF
2013-10-11,9.43,9.65,9.4,9.59,16564078,RF
2013-10-14,9.54,9.73,9.5,9.72,12353599,RF
2013-10-15,9.7,9.72,9.53,9.57,11439088,RF
2013-10-16,9.65,9.83,9.64,9.81,13336849,RF
2013-10-17,9.77,9.95,9.72,9.94,16369767,RF
2013-10-18,9.95,10.115,9.9,10.11,31126438,RF
2013-10-21,10.05,10.13,9.96,10.04,20361209,RF
2013-10-22,9.76,9.95,9.53,9.68,51792680,RF
2013-10-23,9.59,9.68,9.51,9.59,22469315,RF
2013-10-24,9.5,9.56,9.415,9.54,17386307,RF
2013-10-25,9.54,9.58,9.4,9.49,16669775,RF
2013-10-28,9.51,9.64,9.44,9.56,11524495,RF
2013-10-29,9.6,9.63,9.49,9.5,15554214,RF
2013-10-30,9.53,9.6,9.49,9.54,16111536,RF
2013-10-31,9.55,9.68,9.49,9.63,46873701,RF
2013-11-01,9.62,9.75,9.53,9.55,14831960,RF
2013-11-04,9.56,9.61,9.45,9.45,12847035,RF
2013-11-05,9.44,9.58,9.37,9.54,14482474,RF
2013-11-06,9.59,9.59,9.35,9.45,21563368,RF
2013-11-07,9.4801,9.5,9.25,9.26,18588140,RF
2013-11-08,9.3,9.78,9.285,9.78,37095478,RF
2013-11-11,9.76,9.84,9.69,9.8,10476751,RF
2013-11-12,9.76,9.8025,9.585,9.64,10933968,RF
2013-11-13,9.62,9.71,9.56,9.67,8358924,RF
2013-11-14,9.72,9.82,9.64,9.81,12771099,RF
2013-11-15,9.84,9.9,9.78,9.85,17799853,RF
2013-11-18,9.86,9.89,9.65,9.66,12321047,RF
2013-11-19,9.6699,9.67,9.52,9.58,13752896,RF
2013-11-20,9.59,9.7,9.555,9.61,12090648,RF
2013-11-21,9.58,9.83,9.58,9.74,11750518,RF
2013-11-22,9.77,9.86,9.7004,9.86,7004484,RF
2013-11-25,9.91,9.98,9.81,9.82,9733110,RF
2013-11-26,9.86,9.9,9.75,9.76,10263390,RF
2013-11-27,9.76,9.93,9.74,9.82,9212980,RF
2013-11-29,9.83,9.84,9.7,9.73,4863456,RF
2013-12-02,9.74,9.93,9.73,9.74,12211525,RF
2013-12-03,9.73,9.77,9.49,9.55,16219332,RF
2013-12-04,9.56,9.82,9.55,9.67,15706029,RF
2013-12-05,9.57,9.675,9.55,9.56,10330833,RF
2013-12-06,9.69,9.82,9.68,9.71,16302617,RF
2013-12-09,9.76,9.79,9.61,9.63,15019297,RF
2013-12-10,9.62,9.67,9.35,9.56,26578087,RF
2013-12-11,9.65,9.66,9.39,9.42,15199734,RF
2013-12-12,9.41,9.61,9.39,9.52,14537874,RF
2013-12-13,9.52,9.56,9.45,9.53,14538213,RF
2013-12-16,9.61,9.63,9.54,9.57,8494371,RF
2013-12-17,9.56,9.61,9.5,9.52,8046894,RF
2013-12-18,9.58,9.62,9.44,9.6,18371426,RF
2013-12-19,9.54,9.65,9.52,9.59,10970031,RF
2013-12-20,9.64,9.719,9.58,9.63,17573390,RF
2013-12-23,9.665,9.83,9.64,9.82,7419835,RF
2013-12-24,9.81,9.87,9.77,9.85,3982773,RF
2013-12-26,9.85,9.91,9.84,9.88,5327175,RF
2013-12-27,9.9,9.9,9.8,9.83,4730692,RF
2013-12-30,9.83,9.86,9.77,9.84,4707235,RF
2013-12-31,9.84,9.93,9.81,9.89,6774507,RF
2014-01-02,9.86,9.99,9.83,9.89,12170235,RF
2014-01-03,9.92,9.96,9.83,9.87,6675157,RF
2014-01-06,10.03,10.185,10.015,10.07,26432970,RF
2014-01-07,10.19,10.22,10.025,10.1,21812844,RF
2014-01-08,10.11,10.29,10.09,10.25,18254277,RF
2014-01-09,10.27,10.455,10.27,10.45,33898069,RF
2014-01-10,10.39,10.51,10.33,10.48,20615563,RF
2014-01-13,10.46,10.51,10.26,10.31,16696674,RF
2014-01-14,10.42,10.49,10.29,10.37,17882885,RF
2014-01-15,10.43,10.6862,10.43,10.63,22993575,RF
2014-01-16,10.55,10.57,10.41,10.48,13848317,RF
2014-01-17,10.5,10.68,10.495,10.57,23296388,RF
2014-01-21,10.61,10.91,10.5,10.86,39727612,RF
2014-01-22,10.88,11.08,10.835,11.02,20303165,RF
2014-01-23,10.94,10.95,10.76,10.92,24656079,RF
2014-01-24,10.84,10.88,10.52,10.55,22222897,RF
2014-01-27,10.6,10.61,10.32,10.41,16709095,RF
2014-01-28,10.55,10.585,10.37,10.53,13402679,RF
2014-01-29,10.47,10.5,10.23,10.31,18508695,RF
2014-01-30,10.43,10.45,10.295,10.43,8568165,RF
2014-01-31,10.29,10.31,10.15,10.17,15592389,RF
2014-02-03,10.19,10.19,9.79,9.82,18259231,RF
2014-02-04,9.91,10.14,9.805,9.97,15435894,RF
2014-02-05,9.93,9.98,9.83,9.9,14990131,RF
2014-02-06,9.92,10.28,9.88,10.27,17493314,RF
2014-02-07,10.31,10.38,10.11,10.23,17637104,RF
2014-02-10,10.24,10.3,10.12,10.2,10865431,RF
2014-02-11,10.19,10.33,10.11,10.3,12211028,RF
2014-02-12,10.3,10.43,10.22,10.25,9325426,RF
2014-02-13,10.155,10.31,10.13,10.3,8496437,RF
2014-02-14,10.315,10.42,10.28,10.35,7574732,RF
2014-02-18,10.35,10.42,10.33,10.37,6282536,RF
2014-02-19,10.35,10.365,10.07,10.1,13759977,RF
2014-02-20,10.1,10.26,10.03,10.22,13316172,RF
2014-02-21,10.22,10.37,10.19,10.24,10905002,RF
2014-02-24,10.29,10.49,10.27,10.44,12909026,RF
2014-02-25,10.46,10.52,10.38,10.45,13184165,RF
2014-02-26,10.48,10.53,10.39,10.52,10872859,RF
2014-02-27,10.51,10.59,10.43,10.57,7873475,RF
2014-02-28,10.58,10.765,10.54,10.64,13619819,RF
2014-03-03,10.56,10.6,10.46,10.53,11663885,RF
2014-03-04,10.67,10.82,10.63,10.78,12989953,RF
2014-03-05,10.76,10.88,10.7,10.73,15980061,RF
2014-03-06,10.78,10.91,10.75,10.83,15090583,RF
2014-03-07,10.98,11.11,10.96,11.05,19681019,RF
2014-03-10,11.0,11.06,10.83,10.9,14406108,RF
2014-03-11,10.91,10.97,10.75,10.8,14468447,RF
2014-03-12,10.74,10.77,10.58,10.75,10293269,RF
2014-03-13,10.79,10.9,10.65,10.67,14290080,RF
2014-03-14,10.65,10.79,10.6,10.63,10705215,RF
2014-03-17,10.68,10.86,10.68,10.8,13999196,RF
2014-03-18,10.82,10.89,10.74,10.81,9476429,RF
2014-03-19,10.82,11.18,10.79,11.09,21808587,RF
2014-03-20,11.0401,11.37,11.03,11.3,21195204,RF
2014-03-21,11.5,11.54,11.08,11.09,50567864,RF
2014-03-24,11.15,11.32,11.03,11.07,19259381,RF
2014-03-25,11.13,11.15,10.99,11.11,11775017,RF
2014-03-26,11.17,11.24,10.97,11.0,13648036,RF
2014-03-27,10.94,10.985,10.72,10.79,18555030,RF
2014-03-28,10.82,11.07,10.77,10.95,13414330,RF
2014-03-31,11.02,11.12,10.99,11.11,10591094,RF
2014-04-01,11.12,11.28,11.07,11.25,14529864,RF
2014-04-02,11.28,11.28,11.0,11.09,20477084,RF
2014-04-03,11.085,11.13,10.91,11.08,12892086,RF
2014-04-04,11.13,11.25,10.94,10.97,15491511,RF
2014-04-07,10.96,10.97,10.61,10.74,15554705,RF
2014-04-08,10.73,10.83,10.56,10.66,12826947,RF
2014-04-09,10.67,10.78,10.63,10.69,12992195,RF
2014-04-10,10.72,10.775,10.29,10.29,23123011,RF
2014-04-11,10.1,10.3,9.96,10.17,21157923,RF
2014-04-14,10.36,10.42,10.0,10.18,14060651,RF
2014-04-15,10.2,10.28,10.045,10.27,13133731,RF
2014-04-16,10.32,10.37,10.21,10.34,10698501,RF
2014-04-17,10.32,10.41,10.2,10.22,17835278,RF
2014-04-21,10.24,10.32,10.17,10.28,12494486,RF
2014-04-22,10.4,10.54,10.28,10.39,19540125,RF
2014-04-23,10.39,10.52,10.34,10.41,11884769,RF
2014-04-24,10.45,10.47,10.26,10.31,11849235,RF
2014-04-25,10.27,10.32,10.1,10.15,12863528,RF
2014-04-28,10.2,10.24,9.98,10.07,15474455,RF
2014-04-29,10.14,10.18,10.04,10.09,7175997,RF
2014-04-30,10.06,10.17,10.0,10.14,10612627,RF
2014-05-01,10.19,10.27,10.11,10.21,14076297,RF
2014-05-02,10.23,10.5,10.22,10.24,11708673,RF
2014-05-05,10.34,10.34,10.17,10.25,12099940,RF
2014-05-06,10.23,10.28,10.09,10.11,10493118,RF
2014-05-07,10.16,10.26,10.06,10.25,13393387,RF
2014-05-08,10.21,10.38,10.15,10.17,14772441,RF
2014-05-09,10.13,10.27,10.03,10.26,8666577,RF
2014-05-12,10.31,10.52,10.27,10.51,15253652,RF
2014-05-13,10.55,10.56,10.41,10.43,13860396,RF
2014-05-14,10.38,10.4,10.14,10.19,16732435,RF
2014-05-15,10.16,10.18,9.9,10.04,20328638,RF
2014-05-16,10.01,10.05,9.8,9.88,14274837,RF
2014-05-19,9.85,10.04,9.84,10.03,8691723,RF
2014-05-20,10.01,10.05,9.9,9.98,12059540,RF
2014-05-21,10.0,10.17,10.0,10.1,7336035,RF
2014-05-22,10.1,10.165,10.01,10.09,9021353,RF
2014-05-23,10.08,10.18,10.04,10.07,8257384,RF
2014-05-27,10.13,10.25,10.08,10.12,9733557,RF
2014-05-28,10.11,10.175,10.05,10.1,11533184,RF
2014-05-29,10.09,10.1854,10.02,10.1,11312029,RF
2014-05-30,10.0999,10.2,10.09,10.19,10480098,RF
2014-06-02,10.18,10.37,10.15,10.34,13729395,RF
2014-06-03,10.3,10.49,10.25,10.44,14303752,RF
2014-06-04,10.4,10.555,10.36,10.49,22393839,RF
2014-06-05,10.53,10.63,10.4,10.6,16513335,RF
2014-06-06,10.61,10.69,10.56,10.63,9166046,RF
2014-06-09,10.64,10.91,10.61,10.85,16686985,RF
2014-06-10,10.9,10.9,10.7,10.86,10491385,RF
2014-06-11,10.81,10.82,10.68,10.73,10047446,RF
2014-06-12,10.74,10.8,10.56,10.61,11706404,RF
2014-06-13,10.63,10.74,10.56,10.71,17700907,RF
2014-06-16,10.68,10.7,10.55,10.59,14502869,RF
2014-06-17,10.57,10.84,10.56,10.74,14556245,RF
2014-06-18,10.75,10.785,10.67,10.73,14439799,RF
2014-06-19,10.74,10.78,10.61,10.69,9665361,RF
2014-06-20,10.76,10.83,10.64,10.77,30387944,RF
2014-06-23,10.78,10.79,10.64,10.71,16961358,RF
2014-06-24,10.67,10.76,10.58,10.58,11715736,RF
2014-06-25,10.56,10.715,10.43,10.68,14444266,RF
2014-06-26,10.68,10.7,10.52,10.68,9688433,RF
2014-06-27,10.68,10.75,10.62,10.67,10064588,RF
2014-06-30,10.61,10.72,10.61,10.62,8955145,RF
2014-07-01,10.69,10.86,10.68,10.76,9366484,RF
2014-07-02,10.78,10.84,10.69,10.7,6844459,RF
2014-07-03,10.8,10.955,10.78,10.87,5475067,RF
2014-07-07,10.83,10.83,10.73,10.77,9995807,RF
2014-07-08,10.72,10.76,10.54,10.57,9205192,RF
2014-07-09,10.6,10.6799,10.59,10.63,8271436,RF
2014-07-10,10.47,10.62,10.42,10.55,12190298,RF
2014-07-11,10.51,10.69,10.46,10.61,10612146,RF
2014-07-14,10.71,10.74,10.6,10.62,5882347,RF
2014-07-15,10.67,10.79,10.65,10.73,10682890,RF
2014-07-16,10.79,10.79,10.61,10.63,10435143,RF
2014-07-17,10.29,10.335,10.18,10.25,16231251,RF
2014-07-18,10.29,10.335,10.18,10.25,16231251,RF
2014-07-21,10.25,10.25,10.11,10.19,27109115,RF
2014-07-22,10.32,10.35,9.94,10.1,27348931,RF
2014-07-23,10.08,10.2,10.048,10.1,15607183,RF
2014-07-24,10.12,10.32,10.1,10.29,15571847,RF
2014-07-25,10.25,10.38,10.25,10.36,11916282,RF
2014-07-28,10.35,10.37,10.21,10.24,10140786,RF
2014-07-29,10.2,10.27,10.15,10.18,10627688,RF
2014-07-30,10.25,10.37,10.2,10.3,10200539,RF
2014-07-31,10.23,10.29,10.11,10.14,14883219,RF
2014-08-01,10.01,10.07,9.83,9.94,12841290,RF
2014-08-04,10.01,10.07,9.83,9.94,12841290,RF
2014-08-05,9.87,10.0,9.81,9.85,10880315,RF
2014-08-06,9.82,9.995,9.79,9.84,12292376,RF
2014-08-07,9.89,9.89,9.65,9.71,12710518,RF
2014-08-08,9.75,9.76,9.66,9.76,13231293,RF
2014-08-11,9.82,9.83,9.71,9.72,8278553,RF
2014-08-12,9.71,9.81,9.71,9.74,6495653,RF
2014-08-13,9.77,9.93,9.7699,9.91,17097712,RF
2014-08-14,9.9,9.97,9.86,9.9,8037036,RF
2014-08-15,9.93,10.025,9.74,9.78,17638497,RF
2014-08-18,9.8499,10.02,9.82,9.95,9870588,RF
2014-08-19,9.97,10.04,9.87,9.88,11614078,RF
2014-08-20,9.88,9.99,9.86,9.96,7524053,RF
2014-08-21,9.96,10.18,9.94,10.12,12002839,RF
2014-08-22,10.1,10.24,10.05,10.1,7797392,RF
2014-08-25,10.16,10.24,10.13,10.22,6991537,RF
2014-08-26,10.23,10.31,10.19,10.26,11046739,RF
2014-08-27,10.2801,10.3,10.14,10.16,6079320,RF
2014-08-28,10.13,10.15,10.06,10.11,5987103,RF
2014-08-29,10.12,10.16,10.05,10.15,7311379,RF
2014-09-02,10.18,10.275,10.1,10.18,16182413,RF
2014-09-03,10.22,10.27,10.1,10.12,18234660,RF
2014-09-04,10.16,10.26,10.12,10.14,10880728,RF
2014-09-05,10.1199,10.15,10.02,10.14,7558365,RF
2014-09-08,10.12,10.16,10.07,10.15,7485998,RF
2014-09-09,10.11,10.14,10.0,10.0,12067214,RF
2014-09-10,9.96,10.23,9.95,10.2,17175035,RF
2014-09-11,10.14,10.29,10.14,10.28,12638499,RF
2014-09-12,10.31,10.42,10.28,10.35,24691853,RF
2014-09-15,10.31,10.37,10.21,10.28,14761395,RF
2014-09-16,10.23,10.325,10.2,10.21,12224122,RF
2014-09-17,10.21,10.51,10.19,10.38,25588325,RF
2014-09-18,10.44,10.63,10.42,10.54,21650046,RF
2014-09-19,10.61,10.63,10.38,10.44,15740470,RF
2014-09-22,10.46,10.47,10.32,10.34,14257758,RF
2014-09-23,10.31,10.37,10.18,10.18,11504470,RF
2014-09-24,10.17,10.219,10.06,10.18,14148769,RF
2014-09-25,10.15,10.17,10.01,10.06,11409020,RF
2014-09-26,10.08,10.16,10.06,10.12,12727756,RF
2014-09-29,10.0,10.13,9.99,10.06,10405127,RF
2014-09-30,10.08,10.14,9.98,10.04,14261728,RF
2014-10-01,10.03,10.05,9.85,9.89,15773796,RF
2014-10-02,9.89,9.97,9.77,9.91,12609593,RF
2014-10-03,10.01,10.12,10.0,10.1,15774541,RF
2014-10-06,10.13,10.14,9.98,9.98,9175159,RF
2014-10-07,10.01,10.02,9.86,9.86,24718000,RF
2014-10-08,9.84,10.02,9.82,10.0,18163804,RF
2014-10-09,9.9,9.94,9.72,9.72,19680802,RF
2014-10-10,9.71,9.85,9.59,9.59,15840323,RF
2014-10-13,9.63,9.71,9.43,9.43,19951177,RF
2014-10-14,9.53,9.6,9.46,9.52,20649847,RF
2014-10-15,9.27,9.3,8.85,9.1,30575212,RF
2014-10-16,8.96,9.21,8.93,9.06,31834723,RF
2014-10-17,9.14,9.25,9.04,9.1,25394606,RF
2014-10-20,9.08,9.28,9.08,9.16,22126306,RF
2014-10-21,9.22,9.41,9.14,9.26,42954646,RF
2014-10-22,9.2,9.36,9.19,9.26,33571617,RF
2014-10-23,9.39,9.51,9.36,9.41,19928775,RF
2014-10-24,9.44,9.49,9.33,9.44,16111584,RF
2014-10-27,9.41,9.45,9.34,9.4,12277045,RF
2014-10-28,9.41,9.65,9.41,9.63,13103755,RF
2014-10-29,9.6,9.83,9.58,9.76,17592333,RF
2014-10-30,10.15,10.21,10.1,10.21,12348990,RF
2014-10-31,9.87,9.97,9.83,9.93,17040201,RF
2014-11-03,9.89,10.08,9.88,10.03,17205593,RF
2014-11-04,10.04,10.08,9.93,10.01,15628302,RF
2014-11-05,10.08,10.14,10.01,10.11,20024588,RF
2014-11-06,10.11,10.27,10.0101,10.23,19488213,RF
2014-11-07,10.15,10.22,10.09,10.16,17372856,RF
2014-11-10,10.2,10.23,10.14,10.23,12227467,RF
2014-11-11,10.23,10.285,10.16,10.19,8255262,RF
2014-11-12,10.15,10.21,10.1,10.21,12349790,RF
2014-11-13,10.19,10.23,10.1,10.17,11572447,RF
2014-11-14,10.14,10.22,10.13,10.17,12756846,RF
2014-11-17,10.12,10.135,10.06,10.1,10299028,RF
2014-11-18,10.08,10.145,10.08,10.09,7941815,RF
2014-11-19,10.1,10.125,9.99,10.07,10429352,RF
2014-11-20,10.02,10.03,9.93,10.03,14458219,RF
2014-11-21,10.13,10.19,10.04,10.04,10818043,RF
2014-11-24,10.1,10.2,10.1,10.18,10152932,RF
2014-11-25,10.2,10.21,10.1,10.14,10342499,RF
2014-11-26,10.15,10.18,10.09,10.14,9158818,RF
2014-11-28,10.15,10.19,10.05,10.07,6981068,RF
2014-12-01,10.01,10.021,9.73,9.77,17304550,RF
2014-12-02,9.74,9.93,9.74,9.86,15505901,RF
2014-12-03,9.85,9.98,9.8,9.96,9670049,RF
2014-12-04,9.96,10.11,9.89,10.11,19005032,RF
2014-12-05,10.2,10.45,10.17,10.37,24235396,RF
2014-12-08,10.35,10.53,10.28,10.37,18258397,RF
2014-12-09,10.24,10.46,10.2,10.45,16127004,RF
2014-12-10,10.35,10.45,10.12,10.14,16788890,RF
2014-12-11,10.15,10.31,10.11,10.17,14805277,RF
2014-12-12,10.08,10.15,9.98,10.01,13204295,RF
2014-12-15,10.06,10.09,9.83,9.86,15773355,RF
2014-12-16,9.77,10.05,9.73,9.92,26967391,RF
2014-12-17,9.97,10.23,9.92,10.22,21593285,RF
2014-12-18,10.31,10.45,10.3,10.44,19974155,RF
2014-12-19,10.49,10.55,10.44,10.45,17396754,RF
2014-12-22,10.48,10.52,10.39,10.51,8526443,RF
2014-12-23,10.55,10.715,10.515,10.66,11369709,RF
2014-12-24,10.69,10.69,10.56,10.67,4854369,RF
2014-12-26,10.67,10.75,10.64,10.68,6513232,RF
2014-12-29,10.65,10.83,10.63,10.73,10192361,RF
2014-12-30,10.7,10.77,10.63,10.7,7921337,RF
2014-12-31,10.74,10.765,10.55,10.56,6229132,RF
2015-01-02,10.65,10.68,10.36,10.51,9557701,RF
2015-01-05,10.46,10.5,10.1125,10.15,12598126,RF
2015-01-06,10.11,10.12,9.77,9.81,22149386,RF
2015-01-07,9.93,9.96,9.745,9.87,14461928,RF
2015-01-08,9.97,10.04,9.91,10.02,14101121,RF
2015-01-09,10.02,10.03,9.69,9.73,14962743,RF
2015-01-12,9.75,9.79,9.49,9.54,17224174,RF
2015-01-13,9.61,9.71,9.32,9.39,18948796,RF
2015-01-14,9.24,9.31,9.08,9.16,24601134,RF
2015-01-15,9.07,9.18,8.9,8.99,24860422,RF
2015-01-16,8.98,9.155,8.9,9.07,41123525,RF
2015-01-20,8.86,9.07,8.59,8.74,49735424,RF
2015-01-21,8.8,8.85,8.67,8.71,26963081,RF
2015-01-22,8.77,9.29,8.76,9.19,31189948,RF
2015-01-23,9.16,9.26,8.995,9.01,22071976,RF
2015-01-26,9.0,9.13,8.97,9.08,21049715,RF
2015-01-27,8.97,9.08,8.88,8.97,19222261,RF
2015-01-28,9.06,9.07,8.73,8.74,21154466,RF
2015-01-29,8.72,8.88,8.69,8.85,21703450,RF
2015-01-30,8.69,8.9,8.66,8.7,19817589,RF
2015-02-02,8.78,8.96,8.7,8.93,21380814,RF
2015-02-03,8.95,9.14,8.95,9.11,18652284,RF
2015-02-04,9.07,9.18,9.04,9.04,17204527,RF
2015-02-05,9.09,9.24,9.09,9.2,14320454,RF
2015-02-06,9.49,9.71,9.44,9.56,33160333,RF
2015-02-09,9.42,9.45,9.31,9.36,18081428,RF
2015-02-10,9.41,9.47,9.265,9.35,13432773,RF
2015-02-11,9.31,9.4,9.26,9.32,16271736,RF
2015-02-12,9.41,9.59,9.35,9.54,16265427,RF
2015-02-13,9.56,9.66,9.46,9.52,10904217,RF
2015-02-17,9.49,9.68,9.44,9.68,13311011,RF
2015-02-18,9.65,9.66,9.48,9.51,11056476,RF
2015-02-19,9.48,9.56,9.36,9.53,10257917,RF
2015-02-20,9.5,9.67,9.41,9.66,10207440,RF
2015-02-23,9.59,9.63,9.48,9.57,11831892,RF
2015-02-24,9.56,9.7299,9.56,9.67,12723567,RF
2015-02-25,9.68,9.68,9.58,9.62,7689693,RF
2015-02-26,9.61,9.67,9.54,9.62,10429803,RF
2015-02-27,9.59,9.66,9.57,9.61,8081219,RF
2015-03-02,9.58,9.71,9.54,9.7,7853946,RF
2015-03-03,9.62,9.675,9.55,9.62,11552569,RF
2015-03-04,9.56,9.58,9.5,9.55,7859654,RF
2015-03-05,9.55,9.71,9.45,9.7,10092280,RF
2015-03-06,9.73,9.98,9.68,9.76,20008124,RF
2015-03-09,9.715,9.86,9.71,9.76,11022206,RF
2015-03-10,9.64,9.66,9.55,9.55,16660502,RF
2015-03-11,9.53,9.59,9.5,9.54,10318553,RF
2015-03-12,9.87,9.96,9.79,9.89,32861873,RF
2015-03-13,9.86,9.96,9.81,9.91,20272531,RF
2015-03-16,9.91,9.97,9.76,9.88,13490475,RF
2015-03-17,9.84,9.91,9.72,9.89,19052442,RF
2015-03-18,9.88,9.98,9.55,9.69,30471390,RF
2015-03-19,9.68,9.7,9.27,9.5,38704271,RF
2015-03-20,9.54,9.64,9.47,9.64,26440146,RF
2015-03-23,9.62,9.67,9.47,9.55,14963439,RF
2015-03-24,9.54,9.55,9.4,9.43,16705159,RF
2015-03-25,9.43,9.43,9.24,9.25,14946296,RF
2015-03-26,9.26,9.37,9.17,9.31,19301730,RF
2015-03-27,9.34,9.35,9.18,9.23,15379738,RF
2015-03-30,9.31,9.39,9.3,9.34,11360900,RF
2015-03-31,9.29,9.45,9.24,9.45,25716083,RF
2015-04-01,9.45,9.48,9.33,9.46,19358893,RF
2015-04-02,9.51,9.64,9.42,9.58,19494395,RF
2015-04-06,9.28,9.59,9.28,9.55,14104410,RF
2015-04-07,9.54,9.7,9.53,9.62,11861381,RF
2015-04-08,9.62,9.725,9.6,9.63,19775446,RF
2015-04-09,9.63,9.71,9.57,9.67,17433952,RF
2015-04-10,9.65,9.69,9.54,9.59,17772726,RF
2015-04-13,9.58,9.68,9.575,9.64,14896999,RF
2015-04-14,9.58,9.6,9.49,9.54,20994943,RF
2015-04-15,9.55,9.75,9.5,9.71,19924799,RF
2015-04-16,9.72,9.73,9.6,9.7,19136601,RF
2015-04-17,9.64,9.67,9.56,9.59,12993111,RF
2015-04-20,9.63,9.67,9.53,9.59,14857081,RF
2015-04-21,9.75,9.87,9.55,9.58,30466539,RF
2015-04-22,9.51,9.75,9.49,9.73,18488901,RF
2015-04-23,9.67,9.7,9.59,9.62,10795480,RF
2015-04-24,9.65,9.69,9.55,9.58,11099181,RF
2015-04-27,9.62,9.69,9.56,9.56,10873256,RF
2015-04-28,9.56,9.67,9.53,9.64,12141051,RF
2015-04-29,9.61,9.89,9.59,9.8,17493074,RF
2015-04-30,9.79,9.91,9.75,9.83,22080499,RF
2015-05-01,9.86,9.91,9.75,9.83,11788040,RF
2015-05-04,9.85,9.99,9.84,9.98,12280909,RF
2015-05-05,9.94,10.14,9.91,9.91,26269756,RF
2015-05-06,9.97,10.0,9.82,9.92,14280644,RF
2015-05-07,9.88,9.96,9.78,9.89,15442317,RF
2015-05-08,9.94,9.98,9.84,9.93,20395825,RF
2015-05-11,9.95,10.08,9.92,10.07,12547911,RF
2015-05-12,10.03,10.25,9.99,10.17,21751010,RF
2015-05-13,10.15,10.29,10.08,10.26,14809684,RF
2015-05-14,10.3,10.31,10.16,10.19,14835743,RF
2015-05-15,10.2,10.23,9.94,9.98,18779958,RF
2015-05-18,10.02,10.25,10.01,10.21,14927649,RF
2015-05-19,10.24,10.41,10.23,10.39,15793835,RF
2015-05-20,10.36,10.385,10.22,10.26,9431048,RF
2015-05-21,10.22,10.32,10.18,10.24,13552179,RF
2015-05-22,10.25,10.3,10.22,10.22,6979614,RF
2015-05-26,10.18,10.21,10.11,10.18,10852856,RF
2015-05-27,10.21,10.29,10.185,10.28,8677217,RF
2015-05-28,10.27,10.3,10.13,10.22,10353433,RF
2015-05-29,10.24,10.24,10.07,10.09,12771783,RF
2015-06-01,10.14,10.17,9.96,9.98,14854975,RF
2015-06-02,10.0,10.1555,9.98,10.13,14823803,RF
2015-06-03,10.17,10.35,10.13,10.3,35804202,RF
2015-06-04,10.25,10.35,10.19,10.22,15847769,RF
2015-06-05,10.41,10.62,10.41,10.52,25929043,RF
2015-06-08,10.46,10.64,10.42,10.43,15661838,RF
2015-06-09,10.45,10.64,10.39,10.55,17767353,RF
2015-06-10,10.55,10.75,10.53,10.65,14940057,RF
2015-06-11,10.64,10.69,10.51,10.56,12486654,RF
2015-06-12,10.55,10.62,10.515,10.58,9064543,RF
2015-06-15,10.45,10.56,10.42,10.5,10774116,RF
2015-06-16,10.5,10.62,10.445,10.6,8919407,RF
2015-06-17,10.63,10.68,10.41,10.44,14028875,RF
2015-06-18,10.48,10.51,10.27,10.5,16610758,RF
2015-06-19,10.45,10.51,10.4,10.44,10049168,RF
2015-06-22,10.54,10.61,10.5,10.61,9267160,RF
2015-06-23,10.68,10.815,10.64,10.76,12882556,RF
2015-06-24,10.72,10.79,10.62,10.67,9869327,RF
2015-06-25,10.71,10.73,10.49,10.57,15100383,RF
2015-06-26,10.63,10.6957,10.51,10.53,14277205,RF
2015-06-29,10.37,10.48,10.23,10.29,18228002,RF
2015-06-30,10.39,10.51,10.29,10.36,12922573,RF
2015-07-01,10.47,10.53,10.39,10.41,10993240,RF
2015-07-02,10.33,10.41,10.19,10.27,12811005,RF
2015-07-06,10.11,10.22,10.07,10.17,12639619,RF
2015-07-07,10.12,10.14,9.82,10.04,20789436,RF
2015-07-08,9.96,9.97,9.82,9.83,17361888,RF
2015-07-09,9.99,10.04,9.93,10.0,14817598,RF
2015-07-10,10.15,10.25,10.08,10.14,13351730,RF
2015-07-13,10.25,10.3,10.19,10.2,13757894,RF
2015-07-14,10.07,10.23,10.05,10.22,21315812,RF
2015-07-15,10.25,10.47,10.23,10.31,26565594,RF
2015-07-16,10.42,10.46,10.35,10.39,14450126,RF
2015-07-17,10.24,10.27,10.02,10.12,26639633,RF
2015-07-20,10.2,10.24,10.09,10.2,17290973,RF
2015-07-21,10.24,10.52,10.235,10.41,25902186,RF
2015-07-22,10.37,10.85,10.37,10.7,50668490,RF
2015-07-23,10.68,10.865,10.52,10.62,25786380,RF
2015-07-24,10.6,10.65,10.52,10.56,15410598,RF
2015-07-27,10.48,10.48,10.335,10.41,18577526,RF
2015-07-28,10.45,10.53,10.28,10.4,14120981,RF
2015-07-29,10.41,10.56,10.35,10.52,15971936,RF
2015-07-30,10.51,10.6,10.46,10.57,11128546,RF
2015-07-31,10.55,10.56,10.38,10.39,11300749,RF
2015-08-03,10.4,10.46,10.27,10.37,14982811,RF
2015-08-04,10.37,10.53,10.36,10.37,13652888,RF
2015-08-05,10.45,10.64,10.415,10.48,12095958,RF
2015-08-06,10.53,10.665,10.485,10.57,20280806,RF
2015-08-07,10.54,10.72,10.49,10.62,26399330,RF
2015-08-10,10.7,10.81,10.64,10.8,12584753,RF
2015-08-11,10.69,10.73,10.52,10.58,12792637,RF
2015-08-12,10.47,10.48,10.19,10.35,16636619,RF
2015-08-13,10.41,10.49,10.33,10.41,13293377,RF
2015-08-14,10.43,10.57,10.37,10.55,11154852,RF
2015-08-17,10.44,10.61,10.38,10.55,13069798,RF
2015-08-18,10.53,10.6,10.46,10.5,10898680,RF
2015-08-19,10.46,10.5,10.23,10.25,29845517,RF
2015-08-20,10.16,10.2,9.93,9.93,19190640,RF
2015-08-21,9.82,9.9,9.65,9.67,19259735,RF
2015-08-24,9.11,9.4,8.95,8.98,38292980,RF
2015-08-25,9.45,9.5,8.76,8.77,29720733,RF
2015-08-26,9.08,9.27,8.93,9.25,22494200,RF
2015-08-27,9.4,9.59,9.35,9.56,24075567,RF
2015-08-28,9.51,9.6399,9.48,9.62,13097291,RF
2015-08-31,9.52,9.64,9.48,9.59,13324553,RF
2015-09-01,9.35,9.42,9.12,9.21,19585164,RF
2015-09-02,9.36,9.37,9.13,9.34,12069170,RF
2015-09-03,9.37,9.585,9.31,9.43,13322120,RF
2015-09-04,9.35,9.4,9.16,9.26,12480468,RF
2015-09-08,9.47,9.54,9.36,9.52,10022380,RF
2015-09-09,9.62,9.66,9.31,9.34,10729200,RF
2015-09-10,9.29,9.58,9.29,9.52,16330932,RF
2015-09-11,9.43,9.53,9.4,9.51,12928834,RF
2015-09-14,9.47,9.7,9.44,9.59,17577004,RF
2015-09-15,9.66,9.765,9.64,9.73,16306506,RF
2015-09-16,9.72,9.72,9.43,9.57,17332135,RF
2015-09-17,9.55,9.625,9.23,9.29,35232532,RF
2015-09-18,9.16,9.18,8.92,8.94,28374197,RF
2015-09-21,9.03,9.19,9.01,9.09,15483964,RF
2015-09-22,8.93,9.0599,8.86,8.92,14478599,RF
2015-09-23,8.88,9.06,8.88,8.95,10734526,RF
2015-09-24,8.82,8.94,8.78,8.92,10548012,RF
2015-09-25,9.08,9.14,9.02,9.08,12336891,RF
2015-09-28,9.04,9.05,8.8,8.8,13023554,RF
2015-09-29,8.81,8.9,8.74,8.83,12505021,RF
2015-09-30,9.04,9.06,8.8801,9.01,14802972,RF
2015-10-01,9.01,9.07,8.905,9.03,14611930,RF
2015-10-02,8.76,8.91,8.54,8.91,21449274,RF
2015-10-05,8.98,9.1,8.93,9.04,18751509,RF
2015-10-06,9.02,9.13,8.99,9.09,13598814,RF
2015-10-07,9.15,9.28,9.085,9.21,15429815,RF
2015-10-08,9.17,9.29,9.1,9.26,15348059,RF
2015-10-09,9.23,9.31,9.04,9.09,11229000,RF
2015-10-12,9.06,9.12,9.015,9.08,10553202,RF
2015-10-13,9.06,9.11,8.98,8.98,12389544,RF
2015-10-14,8.99,9.01,8.75,8.82,15899132,RF
2015-10-15,8.9,9.1,8.84,9.08,17702348,RF
2015-10-16,9.13,9.15,8.96,9.02,15726174,RF
2015-10-19,9.01,9.12,8.93,8.94,12407259,RF
2015-10-20,9.1,9.3,9.02,9.21,25254509,RF
2015-10-21,9.16,9.26,9.02,9.03,16319750,RF
2015-10-22,9.09,9.3,9.09,9.21,17742764,RF
2015-10-23,9.28,9.46,9.23,9.45,16672263,RF
2015-10-26,9.45,9.49,9.275,9.32,9041126,RF
2015-10-27,9.26,9.31,9.16,9.24,9074966,RF
2015-10-28,9.26,9.69,9.24,9.66,17966538,RF
2015-10-29,9.67,9.76,9.62,9.64,14713006,RF
2015-10-30,9.62,9.67,9.24,9.35,23278587,RF
2015-11-02,9.44,9.6,9.38,9.58,13042759,RF
2015-11-03,9.55,9.64,9.5,9.54,11120970,RF
2015-11-04,9.58,9.64,9.531,9.59,11767228,RF
2015-11-05,9.6,9.8,9.58,9.73,20709958,RF
2015-11-06,10.01,10.21,10.01,10.13,23750981,RF
2015-11-09,10.08,10.2,9.9,9.99,17932164,RF
2015-11-10,9.98,10.11,9.86,10.07,14183197,RF
2015-11-11,10.11,10.17,9.94,9.95,12105545,RF
2015-11-12,9.87,9.9,9.78,9.8,15262562,RF
2015-11-13,9.79,9.83,9.67,9.71,13141069,RF
2015-11-16,9.66,9.82,9.62,9.81,12428571,RF
2015-11-17,9.87,10.01,9.85,9.87,13332830,RF
2015-11-18,9.9,10.09,9.84,10.09,19338256,RF
2015-11-19,10.03,10.22,9.82,10.14,32049346,RF
2015-11-20,10.21,10.23,10.03,10.08,15200087,RF
2015-11-23,10.11,10.19,10.05,10.08,10235877,RF
2015-11-24,10.01,10.17,9.99,10.13,13836279,RF
2015-11-25,10.14,10.2,10.04,10.09,8577336,RF
2015-11-27,10.09,10.18,10.01,10.17,5135997,RF
2015-11-30,10.17,10.2,10.06,10.14,11749396,RF
2015-12-01,10.21,10.28,10.12,10.25,14013323,RF
2015-12-02,10.28,10.28,10.08,10.1,13473188,RF
2015-12-03,10.15,10.17,9.93,9.97,15801615,RF
2015-12-04,10.0,10.28,9.91,10.26,19157354,RF
2015-12-07,10.21,10.2289,9.98,10.03,15003244,RF
2015-12-08,9.94,9.965,9.6,9.64,24117737,RF
2015-12-09,9.56,9.66,9.34,9.45,25877320,RF
2015-12-10,9.45,9.74,9.37,9.61,16280945,RF
2015-12-11,9.44,9.5,9.3,9.37,17851214,RF
2015-12-14,9.47,9.52,9.2,9.36,20950368,RF
2015-12-15,9.52,9.86,9.51,9.77,21971922,RF
2015-12-16,9.86,9.98,9.64,9.94,30767517,RF
2015-12-17,9.98,10.02,9.73,9.73,21232803,RF
2015-12-18,9.52,9.61,9.31,9.35,55937812,RF
2015-12-21,9.39,9.42,9.25,9.39,14228266,RF
2015-12-22,9.49,9.51,9.3,9.5,13100705,RF
2015-12-23,9.57,9.7,9.53,9.69,10672074,RF
2015-12-24,9.68,9.78,9.66,9.71,3692442,RF
2015-12-28,9.66,9.68,9.48,9.63,8696136,RF
2015-12-29,9.7,9.79,9.68,9.76,8090498,RF
2015-12-30,9.74,9.74,9.61,9.65,6842693,RF
2015-12-31,9.58,9.73,9.54,9.6,9616292,RF
2016-01-04,9.35,9.48,9.3,9.44,17833973,RF
2016-01-05,9.45,9.51,9.33,9.42,16058338,RF
2016-01-06,9.26,9.34,9.175,9.26,17107872,RF
2016-01-07,9.05,9.17,8.96,8.96,27113583,RF
2016-01-08,9.04,9.1,8.73,8.76,23234611,RF
2016-01-11,8.84,8.9,8.57,8.68,19568600,RF
2016-01-12,8.78,8.82,8.5201,8.74,18781174,RF
2016-01-13,8.81,8.83,8.28,8.33,27971637,RF
2016-01-14,8.38,8.4799,8.17,8.36,43912995,RF
2016-01-15,7.18,8.26,7.08,8.2,37304268,RF
2016-01-19,8.31,8.4,8.0,8.08,29177937,RF
2016-01-20,7.86,8.03,7.6,7.9,34519381,RF
2016-01-21,7.86,8.08,7.78,7.83,31909035,RF
2016-01-22,7.96,8.1,7.91,7.93,17985400,RF
2016-01-25,7.87,7.91,7.55,7.57,18528429,RF
2016-01-26,7.63,7.93,7.63,7.82,22821137,RF
2016-01-27,7.81,8.18,7.75,7.95,28181572,RF
2016-01-28,8.08,8.26,7.98,8.01,29477973,RF
2016-01-29,8.02,8.155,7.96,8.12,26117455,RF
2016-02-01,8.13,8.15,7.88,7.94,24594047,RF
2016-02-02,7.78,7.78,7.56,7.63,27109086,RF
2016-02-03,7.7,7.87,7.34,7.82,34311685,RF
2016-02-04,7.76,8.1,7.74,7.9,22205162,RF
2016-02-05,7.95,8.045,7.78,7.8,20024475,RF
2016-02-08,7.67,7.68,7.37,7.53,26654505,RF
2016-02-09,7.37,7.695,7.34,7.65,26029989,RF
2016-02-10,7.7,7.79,7.51,7.51,23601273,RF
2016-02-11,7.25,7.296,7.0,7.08,28325588,RF
2016-02-12,7.24,7.63,7.215,7.6,32594948,RF
2016-02-16,7.76,7.93,7.62,7.84,24383687,RF
2016-02-17,7.94,8.02,7.76,7.82,20674906,RF
2016-02-18,7.9,7.9,7.51,7.62,24288052,RF
2016-02-19,7.59,7.745,7.49,7.65,19930067,RF
2016-02-22,7.79,7.91,7.77,7.9,16755872,RF
2016-02-23,7.86,7.9,7.5,7.57,19334731,RF
2016-02-24,7.4,7.45,7.205,7.42,22039567,RF
2016-02-25,7.43,7.55,7.35,7.51,15091151,RF
2016-02-26,7.64,7.87,7.56,7.75,19076496,RF
2016-02-29,7.71,7.74,7.52,7.52,17443393,RF
2016-03-01,7.61,7.99,7.585,7.98,17608792,RF
2016-03-02,8.0,8.17,7.96,8.12,16713295,RF
2016-03-03,8.11,8.3,8.08,8.28,20972514,RF
2016-03-04,8.37,8.57,8.29,8.39,26469161,RF
2016-03-07,8.27,8.425,8.25,8.38,14909506,RF
2016-03-08,8.27,8.3,7.945,8.05,29012433,RF
2016-03-09,8.09,8.12,7.83,7.87,22307704,RF
2016-03-10,8.0,8.094,7.82,7.97,23258539,RF
2016-03-11,8.07,8.26,8.05,8.24,14643722,RF
2016-03-14,8.24,8.28,8.1,8.21,16257747,RF
2016-03-15,8.13,8.13,8.01,8.11,13348036,RF
2016-03-16,8.13,8.275,7.9,8.02,19985825,RF
2016-03-17,7.985,8.13,7.82,8.12,17728894,RF
2016-03-18,8.21,8.32,8.1,8.23,30536589,RF
2016-03-21,8.23,8.3399,8.11,8.21,15639292,RF
2016-03-22,8.06,8.25,8.04,8.18,15599593,RF
2016-03-23,8.15,8.18,8.06,8.08,13052123,RF
2016-03-24,8.02,8.07,7.82,8.06,11388402,RF
2016-03-28,8.08,8.115,7.955,8.05,9217991,RF
2016-03-29,7.95,7.95,7.75,7.9,22267982,RF
2016-03-30,7.94,8.06,7.86,7.9,17122598,RF
2016-03-31,7.86,7.95,7.79,7.85,15297606,RF
2016-04-01,7.8,7.89,7.67,7.89,15285060,RF
2016-04-04,7.87,7.97,7.8,7.87,12083414,RF
2016-04-05,7.76,7.82,7.66,7.66,14743262,RF
2016-04-06,7.67,7.82,7.61,7.81,19375630,RF
2016-04-07,7.68,7.755,7.53,7.6,16828914,RF
2016-04-08,7.71,7.81,7.63,7.67,18383464,RF
2016-04-11,7.7,7.88,7.68,7.76,23200329,RF
2016-04-12,7.83,8.0,7.79,7.97,15865841,RF
2016-04-13,8.06,8.43,8.04,8.4,32141637,RF
2016-04-14,8.39,8.63,8.355,8.48,35699719,RF
2016-04-15,8.89,8.9,8.55,8.74,42654727,RF
2016-04-18,8.66,8.84,8.57,8.76,19793254,RF
2016-04-19,8.88,9.0,8.79,8.98,27380413,RF
2016-04-20,9.0,9.19,8.95,9.16,28551242,RF
2016-04-21,9.21,9.26,9.12,9.17,17329027,RF
2016-04-22,9.2,9.42,9.17,9.34,22043722,RF
2016-04-25,9.28,9.35,9.17,9.3,16553811,RF
2016-04-26,9.3,9.43,9.23,9.4,17023298,RF
2016-04-27,9.41,9.63,9.34,9.59,31436836,RF
2016-04-28,9.47,9.62,9.38,9.42,21401161,RF
2016-04-29,9.38,9.445,9.26,9.38,23878095,RF
2016-05-02,9.45,9.48,9.28,9.45,18427871,RF
2016-05-03,9.3,9.32,9.1,9.24,23707299,RF
2016-05-04,9.09,9.215,8.92,9.04,25300161,RF
2016-05-05,9.09,9.15,8.98,9.04,16834356,RF
2016-05-06,8.95,9.09,8.92,9.08,20046729,RF
2016-05-09,9.06,9.14,8.98,9.05,13770872,RF
2016-05-10,9.1,9.26,9.08,9.23,13378613,RF
2016-05-11,9.18,9.39,9.18,9.22,14905134,RF
2016-05-12,9.27,9.36,9.06,9.13,17652720,RF
2016-05-13,9.13,9.26,8.89,8.99,16600739,RF
2016-05-16,8.94,9.09,8.92,9.05,12127330,RF
2016-05-17,9.01,9.31,8.95,9.17,26396880,RF
2016-05-18,9.15,9.665,9.14,9.64,36225626,RF
2016-05-19,9.52,9.7,9.34,9.47,19345740,RF
2016-05-20,9.52,9.615,9.45,9.51,14868982,RF
2016-05-23,9.49,9.555,9.36,9.47,14037745,RF
2016-05-24,9.53,9.68,9.52,9.65,14449998,RF
2016-05-25,9.73,9.9,9.72,9.85,17412576,RF
2016-05-26,9.85,9.86,9.675,9.73,13385414,RF
2016-05-27,9.8,9.87,9.71,9.87,13115319,RF
2016-05-31,9.9,9.995,9.77,9.83,24980023,RF
2016-06-01,9.67,9.96,9.6,9.93,20315453,RF
2016-06-02,9.88,10.0,9.82,10.0,11752885,RF
2016-06-03,9.71,9.77,9.5,9.73,20465095,RF
2016-06-06,9.82,10.0,9.77,9.95,14497490,RF
2016-06-07,9.95,9.97,9.82,9.83,12400094,RF
2016-06-08,9.76,9.88,9.75,9.82,16659875,RF
2016-06-09,9.71,9.73,9.54,9.7,13663194,RF
2016-06-10,9.53,9.55,9.445,9.52,16682670,RF
2016-06-13,9.46,9.57,9.36,9.36,17879719,RF
2016-06-14,9.31,9.42,9.02,9.09,20246511,RF
2016-06-15,9.15,9.36,9.06,9.1,29858719,RF
2016-06-16,9.01,9.04,8.79,8.97,44565119,RF
2016-06-17,8.97,9.13,8.95,9.09,20699005,RF
2016-06-20,9.31,9.415,9.16,9.17,12534901,RF
2016-06-21,9.2,9.25,9.06,9.17,13159236,RF
2016-06-22,9.19,9.31,9.11,9.12,14676121,RF
2016-06-23,9.26,9.45,9.24,9.45,12912837,RF
2016-06-24,8.89,9.0,8.52,8.53,31847591,RF
2016-06-27,8.37,8.37,7.86,7.91,30331377,RF
2016-06-28,8.14,8.26,8.01,8.23,26918997,RF
2016-06-29,8.25,8.43,8.22,8.42,20291677,RF
2016-06-30,8.49,8.51,8.335,8.51,26525463,RF
2016-07-01,8.44,8.49,8.29,8.36,15101232,RF
2016-07-05,8.24,8.25,7.96,8.02,17939427,RF
2016-07-06,7.95,8.2,7.8,8.19,26737245,RF
2016-07-07,8.18,8.4,8.17,8.25,21554021,RF
2016-07-08,8.39,8.53,8.37,8.44,23632611,RF
2016-07-11,8.54,8.625,8.5,8.57,18731983,RF
2016-07-12,8.68,8.86,8.68,8.83,21033438,RF
2016-07-13,8.8,8.87,8.73,8.86,18219772,RF
2016-07-14,9.06,9.12,9.01,9.08,20403434,RF
2016-07-15,9.13,9.18,9.02,9.12,21362607,RF
2016-07-18,9.12,9.24,9.085,9.16,21831229,RF
2016-07-19,9.0,9.095,8.85,8.88,33691915,RF
2016-07-20,8.93,8.97,8.8,8.92,26129509,RF
2016-07-21,8.95,9.09,8.91,8.94,21094840,RF
2016-07-22,8.94,9.09,8.91,9.03,19156862,RF
2016-07-25,9.01,9.05,8.95,8.97,11725219,RF
2016-07-26,8.98,9.17,8.95,9.15,20471630,RF
2016-07-27,9.18,9.29,9.05,9.1,23562438,RF
2016-07-28,9.06,9.19,9.0,9.16,13576490,RF
2016-07-29,9.1,9.32,9.1,9.17,28556890,RF
2016-08-01,9.21,9.24,9.0,9.02,19576455,RF
2016-08-02,9.01,9.04,8.82,8.9,20249286,RF
2016-08-03,8.91,9.11,8.88,9.04,18022474,RF
2016-08-04,9.06,9.11,9.02,9.04,12049578,RF
2016-08-05,9.22,9.45,9.2,9.39,16707649,RF
2016-08-08,9.4,9.46,9.36,9.39,11365154,RF
2016-08-09,9.4,9.46,9.35,9.37,10501266,RF
2016-08-10,9.37,9.39,9.24,9.26,18158976,RF
2016-08-11,9.26,9.34,9.22,9.3,11666423,RF
2016-08-12,9.21,9.23,9.14,9.23,9984182,RF
2016-08-15,9.29,9.58,9.28,9.56,18672224,RF
2016-08-16,9.5,9.62,9.45,9.54,17488039,RF
2016-08-17,9.53,9.58,9.485,9.55,16724794,RF
2016-08-18,9.55,9.63,9.52,9.63,12426253,RF
2016-08-19,9.62,9.69,9.54,9.69,11066767,RF
2016-08-22,9.63,9.72,9.59,9.66,14818922,RF
2016-08-23,9.69,9.74,9.67,9.67,11186266,RF
2016-08-24,9.68,9.75,9.62,9.63,14044735,RF
2016-08-25,9.63,9.74,9.63,9.65,15908752,RF
2016-08-26,9.68,9.87,9.65,9.79,18289044,RF
2016-08-29,9.81,9.97,9.8003,9.86,12043658,RF
2016-08-30,9.89,9.985,9.85,9.97,13300556,RF
2016-08-31,9.97,10.0,9.8,9.97,14360361,RF
2016-09-01,9.99,10.025,9.75,9.85,15272606,RF
2016-09-02,9.9,9.98,9.77,9.93,14590185,RF
2016-09-06,9.96,10.0,9.83,9.89,25577992,RF
2016-09-07,9.8,9.98,9.79,9.96,25300451,RF
2016-09-08,9.97,10.08,9.87,9.93,17252991,RF
2016-09-09,9.92,10.03,9.83,9.83,20459441,RF
2016-09-12,9.81,9.96,9.69,9.92,22353122,RF
2016-09-13,9.82,9.82,9.49,9.61,32703850,RF
2016-09-14,9.58,9.62,9.46,9.52,22165015,RF
2016-09-15,9.43,9.66,9.37,9.63,16660765,RF
2016-09-16,9.56,9.63,9.485,9.56,23556980,RF
2016-09-19,9.62,9.79,9.62,9.66,13215176,RF
2016-09-20,9.77,9.77,9.59,9.65,8484138,RF
2016-09-21,9.7,9.795,9.615,9.68,21196618,RF
2016-09-22,9.74,9.79,9.68,9.77,12771286,RF
2016-09-23,9.71,9.88,9.7,9.78,13343885,RF
2016-09-26,9.69,9.71,9.53,9.56,17065098,RF
2016-09-27,9.5,9.73,9.45,9.71,15910007,RF
2016-09-28,9.77,9.83,9.63,9.83,12901748,RF
2016-09-29,9.79,10.0,9.64,9.67,17502477,RF
2016-09-30,9.74,9.94,9.66,9.87,15485470,RF
2016-10-03,9.82,9.94,9.78,9.92,14397537,RF
2016-10-04,9.95,10.18,9.93,10.08,19913189,RF
2016-10-05,10.12,10.38,10.12,10.31,15204964,RF
2016-10-06,10.31,10.43,10.26,10.32,14442671,RF
2016-10-07,10.34,10.38,10.18,10.33,15135900,RF
2016-10-10,10.42,10.47,10.34,10.37,9465869,RF
2016-10-11,10.31,10.4287,10.18,10.26,15658433,RF
2016-10-12,10.26,10.365,10.22,10.24,18336351,RF
2016-10-13,10.1,10.12,9.78,9.95,17088844,RF
2016-10-14,10.06,10.22,9.99,10.05,15093793,RF
2016-10-17,10.11,10.1271,9.97,10.01,18969336,RF
2016-10-18,10.0,10.26,9.87,10.25,35550918,RF
2016-10-19,10.33,10.61,10.25,10.54,32929733,RF
2016-10-20,10.54,10.79,10.51,10.61,25311251,RF
2016-10-21,10.52,10.7,10.48,10.64,13930481,RF
2016-10-24,10.72,10.79,10.61,10.61,12002901,RF
2016-10-25,10.58,10.7,10.555,10.62,12755924,RF
2016-10-26,10.54,10.8,10.54,10.75,16865597,RF
2016-10-27,10.82,10.955,10.77,10.84,17057863,RF
2016-10-28,10.86,10.88,10.59,10.65,17271883,RF
2016-10-31,10.71,10.81,10.65,10.71,14577276,RF
2016-11-01,10.8,10.88,10.67,10.84,23181116,RF
2016-11-02,10.78,10.79,10.49,10.51,26381904,RF
2016-11-03,10.59,10.7071,10.43,10.46,21137508,RF
2016-11-04,10.47,10.68,10.32,10.52,17525462,RF
2016-11-07,10.76,10.97,10.74,10.96,20491945,RF
2016-11-08,10.88,10.945,10.7,10.89,17481286,RF
2016-11-09,11.06,11.635,10.99,11.54,26809751,RF
2016-11-10,11.88,12.399,11.87,12.18,39210227,RF
2016-11-11,12.11,12.47,12.0,12.45,30371264,RF
2016-11-14,12.87,13.4,12.86,13.27,49675963,RF
2016-11-15,13.12,13.54,12.85,13.53,38734360,RF
2016-11-16,13.21,13.35,12.87,12.89,52425707,RF
2016-11-17,12.83,13.23,12.8001,13.17,59508341,RF
2016-11-18,13.17,13.33,13.1001,13.26,41142447,RF
2016-11-21,13.36,13.38,13.11,13.11,25605349,RF
2016-11-22,13.21,13.25,12.98,13.15,30905030,RF
2016-11-23,13.24,13.33,13.1,13.3,22008695,RF
2016-11-25,13.36,13.425,13.26,13.36,7301040,RF
2016-11-28,13.17,13.28,13.03,13.08,16588506,RF
2016-11-29,13.13,13.32,13.005,13.18,18209011,RF
2016-11-30,13.47,13.64,13.425,13.54,23328268,RF
2016-12-01,13.61,13.9,13.55,13.84,26961659,RF
2016-12-02,13.8,13.82,13.59,13.74,22137737,RF
2016-12-05,13.93,14.03,13.84,14.02,25628884,RF
2016-12-06,14.12,14.27,13.92,14.24,24188875,RF
2016-12-07,14.16,14.48,14.1,14.46,27360615,RF
2016-12-08,14.51,14.73,14.38,14.55,29711467,RF
2016-12-09,14.62,14.62,14.36,14.6,22542914,RF
2016-12-12,14.49,14.7,14.3,14.36,27497599,RF
2016-12-13,14.41,14.48,14.08,14.29,22190065,RF
2016-12-14,14.15,14.73,13.95,14.34,34204435,RF
2016-12-15,14.56,14.7075,14.34,14.52,23696624,RF
2016-12-16,14.58,14.67,14.15,14.2,40262127,RF
2016-12-19,14.19,14.345,14.07,14.28,20147439,RF
2016-12-20,14.4,14.68,14.35,14.58,20740677,RF
2016-12-21,14.57,14.6,14.43,14.53,10701748,RF
2016-12-22,14.54,14.6367,14.4229,14.55,11161483,RF
2016-12-23,14.56,14.63,14.45,14.56,8573764,RF
2016-12-27,14.6,14.685,14.545,14.64,9803896,RF
2016-12-28,14.65,14.66,14.35,14.43,12332758,RF
2016-12-29,14.45,14.49,14.12,14.17,13542078,RF
2016-12-30,14.23,14.47,14.1625,14.36,17954567,RF
2017-01-03,14.56,14.72,14.23,14.43,15937831,RF
2017-01-04,14.53,14.69,14.47,14.62,9759691,RF
2017-01-05,14.54,14.685,14.21,14.43,12715517,RF
2017-01-06,14.55,14.63,14.4,14.48,8194546,RF
2017-01-09,14.34,14.465,14.21,14.37,9540217,RF
2017-01-10,14.46,14.67,14.32,14.56,15784919,RF
2017-01-11,14.4,14.52,14.275,14.52,15381880,RF
2017-01-12,14.45,14.47,14.16,14.43,15692169,RF
2017-01-13,14.54,14.93,14.54,14.68,26587335,RF
2017-01-17,14.51,14.51,13.76,13.78,26022985,RF
2017-01-18,13.88,14.04,13.65,14.03,20628181,RF
2017-01-19,14.08,14.3,13.91,13.98,12778909,RF
2017-01-20,13.97,14.14,13.9,14.04,20038236,RF
2017-01-23,13.89,14.08,13.78,13.91,13191108,RF
2017-01-24,13.96,14.34,13.945,14.24,16160229,RF
2017-01-25,14.45,14.65,14.37,14.62,14882831,RF
2017-01-26,14.65,14.81,14.55,14.7,13194747,RF
2017-01-27,14.66,14.67,14.45,14.54,9361511,RF
2017-01-30,14.4,14.52,14.21,14.45,16119416,RF
2017-01-31,14.4,14.6356,14.28,14.41,15317303,RF
2017-02-01,14.55,14.74,14.44,14.46,14411928,RF
2017-02-02,14.29,14.425,14.2,14.25,12731634,RF
2017-02-03,14.52,14.71,14.36,14.62,14251013,RF
2017-02-06,14.52,14.74,14.48,14.63,10411452,RF
2017-02-07,14.7,14.86,14.56,14.58,16867089,RF
2017-02-08,14.43,14.51,14.24,14.49,14423761,RF
2017-02-09,14.59,14.99,14.55,14.99,17083241,RF
2017-02-10,15.01,15.17,14.9101,14.99,17501165,RF
2017-02-13,15.12,15.34,15.12,15.15,11738863,RF
2017-02-14,15.16,15.57,15.11,15.49,12495411,RF
2017-02-15,15.65,15.66,15.35,15.56,14434674,RF
2017-02-16,15.62,15.62,15.32,15.59,19147590,RF
2017-02-17,15.38,15.405,15.21,15.38,11504434,RF
2017-02-21,15.495,15.5701,15.325,15.43,11857758,RF
2017-02-22,15.29,15.46,15.27,15.32,13662358,RF
2017-02-23,15.34,15.38,15.07,15.34,15193596,RF
2017-02-24,15.16,15.295,15.07,15.2,15315565,RF
2017-02-27,15.23,15.36,15.17,15.31,9942209,RF
2017-02-28,15.25,15.3,15.12,15.27,13345864,RF
2017-03-01,15.61,16.01,15.6,15.91,21595017,RF
2017-03-02,16.01,16.03,15.31,15.32,19305596,RF
2017-03-03,15.35,15.5,15.31,15.36,17479060,RF
2017-03-06,15.22,15.29,15.055,15.23,13541055,RF
2017-03-07,15.23,15.37,15.1201,15.25,11551941,RF
2017-03-08,15.46,15.56,15.18,15.21,15977414,RF
2017-03-09,15.25,15.46,15.13,15.2,11940336,RF
2017-03-10,15.3,15.33,14.89,15.13,13792070,RF
2017-03-13,15.18,15.22,14.99,15.12,8711012,RF
2017-03-14,15.02,15.1,14.75,15.09,11586789,RF
2017-03-15,15.19,15.35,14.93,15.0,26270861,RF
2017-03-16,15.11,15.235,14.99,15.05,18075839,RF
2017-03-17,15.05,15.105,14.8,15.05,34592963,RF
2017-03-20,14.98,15.09,14.84,14.88,15471164,RF
2017-03-21,14.97,15.0193,14.0,14.1,27095564,RF
2017-03-22,14.01,14.31,13.73,14.18,23672549,RF
2017-03-23,14.12,14.54,14.06,14.23,18160570,RF
2017-03-24,14.32,14.375,14.005,14.23,14864010,RF
2017-03-27,13.85,14.14,13.61,14.08,18574926,RF
2017-03-28,14.07,14.5,14.04,14.4,14736874,RF
2017-03-29,14.41,14.446,14.205,14.31,10766850,RF
2017-03-30,14.31,14.77,14.29,14.68,13106279,RF
2017-03-31,14.59,14.7,14.48,14.53,12911991,RF
2017-04-03,14.56,14.63,14.285,14.58,16905461,RF
2017-04-04,14.46,14.59,14.4,14.56,10004502,RF
2017-04-05,14.87,14.91,14.35,14.37,19344942,RF
2017-04-06,14.35,14.6,14.2,14.53,14163673,RF
2017-04-07,14.39,14.54,14.285,14.44,13992501,RF
2017-04-10,14.41,14.53,14.175,14.22,11537433,RF
2017-04-11,14.1,14.21,13.95,14.17,17832123,RF
2017-04-12,14.16,14.24,13.855,13.96,18538879,RF
2017-04-13,13.89,14.075,13.67,13.68,16908469,RF
2017-04-17,13.72,14.06,13.58,13.99,18530230,RF
2017-04-18,13.6,13.79,13.0,13.34,39772680,RF
2017-04-19,13.47,13.56,13.28,13.36,29156158,RF
2017-04-20,13.51,13.665,13.42,13.64,24624440,RF
2017-04-21,13.59,13.7,13.37,13.47,18510441,RF
2017-04-24,13.9,14.05,13.73,13.81,26730988,RF
2017-04-25,13.99,14.01,13.75,13.86,27694625,RF
2017-04-26,13.85,14.15,13.83,14.02,19059154,RF
2017-04-27,14.02,14.04,13.62,13.79,19331120,RF
2017-04-28,13.81,13.92,13.74,13.75,14091521,RF
2017-05-01,13.8,13.995,13.69,13.87,15256762,RF
2017-05-02,13.91,13.95,13.71,13.84,15366460,RF
2017-05-03,13.74,14.13,13.71,14.12,18782800,RF
2017-05-04,14.49,14.55,14.23,14.27,21097547,RF
2017-05-05,14.3,14.34,14.19,14.28,11117259,RF
2017-05-08,14.22,14.435,14.17,14.35,11615770,RF
2017-05-09,14.37,14.51,14.15,14.21,11254028,RF
2017-05-10,14.16,14.37,14.09,14.35,16698460,RF
2017-05-11,14.28,14.41,14.11,14.18,13374040,RF
2017-05-12,14.05,14.14,13.89,14.13,13168648,RF
2017-05-15,14.19,14.34,14.19,14.34,10304243,RF
2017-05-16,14.35,14.61,14.3,14.54,17249557,RF
2017-05-17,14.17,14.27,13.85,13.97,39891190,RF
2017-05-18,13.96,14.18,13.86,14.01,19820082,RF
2017-05-19,14.07,14.27,14.03,14.09,13766436,RF
2017-05-22,14.13,14.2,13.97,14.07,12038216,RF
2017-05-23,14.09,14.55,14.04,14.47,15571040,RF
2017-05-24,14.46,14.48,14.18,14.27,19825752,RF
2017-05-25,14.32,14.4,14.17,14.28,18015840,RF
2017-05-26,14.24,14.325,14.12,14.13,12053067,RF
2017-05-30,14.06,14.0652,13.83,13.97,16152841,RF
2017-05-31,14.01,14.03,13.6,13.84,31447303,RF
2017-06-01,13.93,13.94,13.63,13.79,27049132,RF
2017-06-02,13.62,13.665,13.47,13.54,24083664,RF
2017-06-05,13.53,13.68,13.51,13.53,15492392,RF
2017-06-06,13.44,13.54,13.26,13.5,17350530,RF
2017-06-07,13.51,13.699,13.43,13.59,13937693,RF
2017-06-08,13.56,14.22,13.53,14.03,23115261,RF
2017-06-09,14.14,14.5,14.13,14.4,17130891,RF
2017-06-12,14.44,14.69,14.2,14.36,25258159,RF
2017-06-13,14.48,14.585,14.32,14.42,17011800,RF
2017-06-14,14.3,14.53,14.1,14.5,16289483,RF
2017-06-15,14.4,14.62,14.3571,14.4,12898678,RF
2017-06-16,14.37,14.44,14.29,14.36,22663018,RF
2017-06-19,14.45,14.63,14.41,14.5,10083257,RF
2017-06-20,14.45,14.45,14.25,14.27,13928065,RF
2017-06-21,14.28,14.3,13.95,13.96,13669581,RF
2017-06-22,13.92,14.025,13.77,13.84,11788347,RF
2017-06-23,13.91,13.94,13.46,13.57,23569155,RF
2017-06-26,13.59,13.85,13.55,13.75,20666577,RF
2017-06-27,13.87,14.05,13.8,14.0,22857353,RF
2017-06-28,14.11,14.26,14.04,14.09,20979090,RF
2017-06-29,14.63,14.85,14.48,14.66,32447056,RF
2017-06-30,14.73,14.81,14.47,14.64,13452992,RF
2017-07-03,14.77,14.97,14.685,14.88,9366217,RF
2017-07-05,14.9,14.94,14.68,14.85,14363653,RF
2017-07-06,14.84,14.97,14.69,14.71,11626912,RF
2017-07-07,14.8,14.82,14.565,14.69,13656527,RF
2017-07-10,14.66,14.81,14.6,14.75,9640199,RF
2017-07-11,14.76,14.8559,14.67,14.75,10827315,RF
2017-07-12,14.66,14.76,14.56,14.63,11351711,RF
2017-07-13,14.68,14.85,14.61,14.82,15767695,RF
2017-07-14,14.61,14.76,14.44,14.68,11022540,RF
2017-07-17,14.67,14.78,14.54,14.7,8545925,RF
2017-07-18,14.55,14.67,14.42,14.54,9975173,RF
2017-07-19,14.56,14.63,14.34,14.47,14924077,RF
2017-07-20,14.5,14.54,14.28,14.31,18573047,RF
2017-07-21,14.22,14.365,14.01,14.23,19775337,RF
2017-07-24,14.26,14.47,14.22,14.4,14459895,RF
2017-07-25,14.55,14.77,14.5,14.56,18396744,RF
2017-07-26,14.68,14.75,14.4,14.45,21764085,RF
2017-07-27,14.47,14.495,14.3,14.39,19114448,RF
2017-07-28,14.4,14.55,14.32,14.5,16575052,RF
2017-07-31,14.56,14.68,14.545,14.6,13453703,RF
2017-08-01,14.7,14.85,14.64,14.83,13687914,RF
2017-08-02,14.7,14.85,14.64,14.83,13688191,RF
2017-08-03,14.85,14.965,14.74,14.9,18065438,RF
2017-08-04,15.04,15.28,14.81,14.94,32547272,RF
2017-08-07,14.99,15.0,14.86,14.87,9644921,RF
2017-08-08,14.84,15.11,14.82,14.86,16854224,RF
2017-08-09,14.73,14.815,14.59,14.68,12848383,RF
2017-08-10,14.56,14.6,14.27,14.3,14305965,RF
2017-08-11,14.26,14.4,14.0,14.07,18741361,RF
2017-08-14,14.22,14.47,14.22,14.41,12035895,RF
2017-08-15,14.59,14.67,14.47,14.48,10524355,RF
2017-08-16,14.54,14.6,14.32,14.34,10905937,RF
2017-08-17,14.28,14.4,13.96,13.99,14048059,RF
2017-08-18,13.91,14.23,13.89,14.06,14369574,RF
2017-08-21,14.06,14.07,13.94,14.04,9522610,RF
2017-08-22,14.11,14.295,14.109,14.24,10391553,RF
2017-08-23,14.13,14.47,14.1,14.31,12878209,RF
2017-08-24,14.38,14.47,14.315,14.45,9752725,RF
2017-08-25,14.5,14.58,14.43,14.45,7536367,RF
2017-08-28,14.46,14.51,14.26,14.29,15370356,RF
2017-08-29,14.1,14.21,13.97,14.16,13822954,RF
2017-08-30,14.17,14.305,14.145,14.24,9641674,RF
2017-08-31,14.28,14.3,14.11,14.11,10356256,RF
2017-09-01,14.13,14.36,14.11,14.23,8064264,RF
2017-09-05,14.14,14.14,13.6,13.64,14187995,RF
2017-09-06,13.71,13.75,13.57,13.62,9733647,RF
2017-09-07,13.51,13.61,13.025,13.17,11124675,RF
2017-09-08,13.14,13.39,13.13,13.26,12265438,RF
2017-09-11,13.44,13.64,13.38,13.52,13296640,RF
2017-09-12,13.58,13.865,13.56,13.7,11801608,RF
2017-09-13,13.67,13.84,13.64,13.74,11526904,RF
2017-09-14,13.74,13.89,13.67,13.69,13712706,RF
2017-09-15,13.67,13.77,13.65,13.75,13642196,RF
2017-09-18,13.81,14.09,13.77,14.02,12524972,RF
2017-09-19,14.0,14.17,13.97,14.15,12606072,RF
2017-09-20,14.13,14.34,13.92,14.31,15824314,RF
2017-09-21,14.23,14.46,14.23,14.43,9552122,RF
2017-09-22,14.35,14.43,14.29,14.42,10885824,RF
2017-09-25,14.37,14.56,14.37,14.48,11470532,RF
2017-09-26,14.5,14.77,14.47,14.71,12868958,RF
2017-09-27,14.94,15.18,14.86,15.05,12811125,RF
2017-09-28,15.08,15.16,14.925,15.04,11072180,RF
2017-09-29,15.05,15.33,15.04,15.23,10157758,RF
2017-10-02,15.09,15.24,14.99,15.23,13231477,RF
2017-10-03,15.25,15.31,15.06,15.17,9730855,RF
2017-10-04,15.12,15.19,15.05,15.09,9423749,RF
2017-10-05,15.1,15.2861,15.0,15.27,9283005,RF
2017-10-06,15.37,15.48,15.16,15.21,13544368,RF
2017-10-09,15.22,15.24,15.0,15.01,9380671,RF
2017-10-10,15.0,15.18,14.99,15.16,9550797,RF
2017-10-11,15.12,15.13,14.91,15.04,13462737,RF
2017-10-12,15.08,15.15,14.875,14.91,10460498,RF
2017-10-13,14.87,14.97,14.62,14.83,9732046,RF
2017-10-16,14.85,14.98,14.84,14.96,6798093,RF
2017-10-17,14.96,15.0,14.75,14.78,8543514,RF
2017-10-18,14.87,14.96,14.77,14.9,7211084,RF
2017-10-19,14.76,15.03,14.68,14.97,10489671,RF
2017-10-20,15.18,15.25,15.085,15.22,10315390,RF
2017-10-23,15.27,15.33,15.06,15.12,16399188,RF
2017-10-24,15.06,15.52,15.01,15.44,20275540,RF
2017-10-25,15.45,15.805,15.38,15.565,18576190,RF
2017-10-26,15.6,15.88,15.6,15.81,18389313,RF
2017-10-27,15.75,15.85,15.69,15.72,11897783,RF
2017-10-30,15.6,15.71,15.535,15.6,10514783,RF
2017-10-31,15.59,15.675,15.48,15.48,12445373,RF
2017-11-01,15.54,15.77,15.5,15.56,9210606,RF
2017-11-02,15.5,15.76,15.32,15.71,15041864,RF
2017-11-03,15.63,15.89,15.61,15.81,12768774,RF
2017-11-06,15.78,15.92,15.73,15.88,9596129,RF
2017-11-07,15.86,15.97,15.44,15.47,16027538,RF
2017-11-08,15.41,15.5,15.2,15.36,13251302,RF
2017-11-09,15.26,15.47,15.1,15.28,16243912,RF
2017-11-10,15.34,15.44,15.16,15.17,11869858,RF
2017-11-13,15.11,15.49,15.06,15.44,12688457,RF
2017-11-14,15.39,15.75,15.36,15.69,12554022,RF
2017-11-15,15.57,15.9,15.48,15.8,16554097,RF
2017-11-16,15.99,15.99,15.65,15.7,17455509,RF
2017-11-17,15.6,15.89,15.54,15.8,10911430,RF
2017-11-20,15.8,15.92,15.74,15.86,11252983,RF
2017-11-21,15.9,15.91,15.65,15.66,13636512,RF
2017-11-22,15.73,15.73,15.54,15.56,9616132,RF
2017-11-24,15.6,15.67,15.55,15.57,3487115,RF
2017-11-27,15.61,15.63,15.47,15.52,7915613,RF
2017-11-28,15.57,16.0189,15.55,16.0,14584997,RF
2017-11-29,16.17,16.69,16.16,16.57,18101147,RF
2017-11-30,16.68,16.94,16.53,16.59,19716309,RF
2017-12-01,16.6,16.73,16.05,16.65,16312580,RF
2017-12-04,17.0,17.12,16.855,16.95,16551294,RF
2017-12-05,17.04,17.17,16.78,16.87,11926952,RF
2017-12-06,16.8,17.0,16.72,16.78,8467546,RF
2017-12-07,16.65,16.98,16.575,16.97,9864962,RF
2017-12-08,17.01,17.115,16.895,17.08,8342862,RF
2017-12-11,17.05,17.175,16.92,16.98,7813638,RF
2017-12-12,17.1,17.385,17.04,17.31,10875735,RF
2017-12-13,17.28,17.405,17.07,17.08,12384953,RF
2017-12-14,17.115,17.18,16.83,16.91,10923407,RF
2017-12-15,17.01,17.28,16.92,17.12,24017436,RF
2017-12-18,17.27,17.41,17.22,17.33,10763659,RF
2017-12-19,17.4,17.4753,17.23,17.3,11164963,RF
2017-12-20,17.5,17.53,17.09,17.25,8705425,RF
2017-12-21,17.48,17.58,17.37,17.49,7848643,RF
2017-12-22,17.52,17.56,17.3,17.47,5300579,RF
2017-12-26,17.47,17.58,17.26,17.35,3994989,RF
2017-12-27,17.42,17.42,17.22,17.3,5360820,RF
2017-12-28,17.35,17.43,17.25,17.38,4386660,RF
2017-12-29,17.45,17.465,17.275,17.28,6240672,RF
2018-01-02,17.39,17.44,17.24,17.37,9950968,RF
2018-01-03,17.33,17.47,17.285,17.4,8324642,RF
2018-01-04,17.54,17.73,17.5,17.54,10343281,RF
2018-01-05,17.6,17.64,17.33,17.49,10765041,RF
2018-01-08,17.45,17.52,17.33,17.47,8292237,RF
2018-01-09,17.5,17.92,17.5,17.78,9190339,RF
2018-01-10,17.84,18.26,17.8,18.08,10142064,RF
2018-01-11,18.13,18.27,18.06,18.2,6331325,RF
2018-01-12,18.31,18.37,18.2,18.28,7141649,RF
2018-01-16,18.37,18.43,18.05,18.16,9776145,RF
2018-01-17,18.21,18.42,17.9,18.36,10112942,RF
2018-01-18,18.35,18.549,18.1,18.15,11732949,RF
2018-01-19,18.35,18.705,18.29,18.67,15230226,RF
2018-01-22,18.9,19.17,18.695,19.16,13579464,RF
2018-01-23,19.1,19.48,18.98,19.36,18157477,RF
2018-01-24,19.38,19.6,19.28,19.43,18690072,RF
2018-01-25,19.51,19.55,19.125,19.14,11805027,RF
2018-01-26,19.26,19.38,19.12,19.38,8528999,RF
2018-01-29,19.34,19.5,19.22,19.26,8093874,RF
2018-01-30,19.09,19.32,19.0637,19.15,6516731,RF
2018-01-31,19.18,19.43,19.14,19.23,9979454,RF
2018-02-01,19.19,19.6,19.15,19.54,9505133,RF
2018-02-02,19.55,19.9,19.2,19.25,14249800,RF
2018-02-05,19.02,19.38,18.36,18.46,17764456,RF
2018-02-06,18.09,18.77,17.73,18.67,20334870,RF
2018-02-07,18.55,19.2,18.51,18.96,14037332,RF
2013-02-08,35.64,35.73,35.3,35.46,957605,RHI
2013-02-11,35.5,35.57,35.32,35.36,850247,RHI
2013-02-12,35.38,35.4799,35.19,35.31,1021587,RHI
2013-02-13,35.48,35.61,35.13,35.2,988787,RHI
2013-02-14,35.05,35.25,34.91,35.2,1317882,RHI
2013-02-15,35.28,35.98,35.194,35.52,974419,RHI
2013-02-19,35.54,37.15,35.54,36.73,2897940,RHI
2013-02-20,36.73,36.83,35.46,35.46,1423305,RHI
2013-02-21,35.13,35.23,34.65,34.72,1351503,RHI
2013-02-22,34.92,35.54,34.88,35.54,1195380,RHI
2013-02-25,35.88,36.07,34.79,34.8,1283459,RHI
2013-02-26,34.98,35.13,34.65,34.96,888692,RHI
2013-02-27,34.82,35.67,34.79,35.5,868695,RHI
2013-02-28,35.49,35.96,35.35,35.55,989496,RHI
2013-03-01,35.28,35.45,34.89,35.17,1693400,RHI
2013-03-04,35.05,35.16,34.67,34.93,1113162,RHI
2013-03-05,35.07,35.78,34.98,35.67,1249151,RHI
2013-03-06,35.86,36.1825,35.7091,35.89,737957,RHI
2013-03-07,35.88,35.99,35.66,35.94,426350,RHI
2013-03-08,36.2,36.4999,36.0,36.37,727310,RHI
2013-03-11,36.25,36.53,36.23,36.39,608439,RHI
2013-03-12,36.27,36.37,35.654,35.84,1360083,RHI
2013-03-13,35.88,36.22,35.7,36.08,484113,RHI
2013-03-14,36.23,36.375,35.97,36.3,599443,RHI
2013-03-15,36.11,36.13,35.67,35.75,1645360,RHI
2013-03-18,35.43,35.76,34.67,35.52,867270,RHI
2013-03-19,35.69,35.87,35.43,35.76,1047889,RHI
2013-03-20,35.96,36.78,35.96,36.67,1095714,RHI
2013-03-21,36.42,36.815,36.25,36.26,1260358,RHI
2013-03-22,36.45,36.57,36.15,36.39,654076,RHI
2013-03-25,36.46,36.72,36.3099,36.48,594375,RHI
2013-03-26,36.59,36.98,36.5,36.98,787135,RHI
2013-03-27,36.7,37.06,36.51,37.03,728767,RHI
2013-03-28,37.13,37.59,36.92,37.53,960521,RHI
2013-04-01,37.53,37.75,37.19,37.37,1344346,RHI
2013-04-02,37.58,37.59,36.93,37.03,642779,RHI
2013-04-03,37.0,37.1075,36.28,36.67,984807,RHI
2013-04-04,36.62,36.98,36.28,36.48,1071859,RHI
2013-04-05,35.89,35.92,35.19,35.4,1718107,RHI
2013-04-08,35.38,35.805,35.3,35.78,983865,RHI
2013-04-09,35.78,35.78,35.37,35.47,681466,RHI
2013-04-10,35.63,36.63,35.63,36.54,775272,RHI
2013-04-11,36.6,36.96,36.37,36.65,769665,RHI
2013-04-12,36.54,36.68,36.22,36.39,369982,RHI
2013-04-15,36.13,36.19,35.06,35.08,697427,RHI
2013-04-16,35.32,36.035,35.24,35.99,896001,RHI
2013-04-17,35.72,35.85,35.03,35.39,1276517,RHI
2013-04-18,35.55,35.6,34.91,35.05,985781,RHI
2013-04-19,35.38,36.85,35.35,36.1,1218666,RHI
2013-04-22,36.26,36.87,35.91,36.54,1501091,RHI
2013-04-23,36.72,37.0,36.17,36.71,2196148,RHI
2013-04-24,34.78,34.78,32.57,33.16,5695914,RHI
2013-04-25,33.21,33.3,32.63,32.9,2833040,RHI
2013-04-26,32.88,32.95,32.35,32.36,1435103,RHI
2013-04-29,32.46,32.8823,32.36,32.79,1201832,RHI
2013-04-30,32.8,33.05,32.595,32.82,1406888,RHI
2013-05-01,32.53,32.61,31.21,31.39,2700626,RHI
2013-05-02,31.31,31.765,31.08,31.33,4501469,RHI
2013-05-03,31.8,33.07,31.75,32.9,3409982,RHI
2013-05-06,32.78,33.51,32.58,33.31,1800034,RHI
2013-05-07,33.42,33.6,33.2525,33.48,1502685,RHI
2013-05-08,33.54,33.83,33.17,33.58,1009136,RHI
2013-05-09,33.5,33.94,33.49,33.78,1469011,RHI
2013-05-10,33.78,34.34,33.56,34.3,876252,RHI
2013-05-13,34.13,34.31,33.69,34.06,927296,RHI
2013-05-14,34.06,34.8,34.06,34.76,1141508,RHI
2013-05-15,34.71,35.56,34.5,35.54,1344919,RHI
2013-05-16,35.37,35.641,35.01,35.46,1295242,RHI
2013-05-17,35.6,36.12,35.58,36.1,845320,RHI
2013-05-20,35.98,36.16,35.43,35.58,977153,RHI
2013-05-21,35.62,35.92,35.55,35.77,695652,RHI
2013-05-22,35.71,36.0,35.14,35.27,1028939,RHI
2013-05-23,35.03,35.16,34.685,35.01,979545,RHI
2013-05-24,34.91,34.96,34.47,34.82,802392,RHI
2013-05-28,35.29,35.56,34.82,35.18,723828,RHI
2013-05-29,34.91,34.91,34.14,34.71,1561539,RHI
2013-05-30,34.73,35.36,34.68,34.82,1236016,RHI
2013-05-31,34.66,35.17,34.55,34.76,975532,RHI
2013-06-03,34.85,34.92,33.75,34.23,1723937,RHI
2013-06-04,34.32,34.64,33.62,34.01,995311,RHI
2013-06-05,34.0,34.1522,33.265,33.31,660359,RHI
2013-06-06,33.17,33.88,33.08,33.87,696824,RHI
2013-06-07,34.24,34.6,33.865,34.12,1038240,RHI
2013-06-10,34.32,34.32,33.7,33.8,708921,RHI
2013-06-11,33.4,33.65,33.07,33.41,865207,RHI
2013-06-12,33.75,33.75,33.225,33.25,602016,RHI
2013-06-13,33.3,34.2899,33.14,34.2,661448,RHI
2013-06-14,34.16,34.225,33.57,33.59,577649,RHI
2013-06-17,33.89,34.3458,33.76,34.27,1042622,RHI
2013-06-18,34.35,34.6125,34.315,34.42,773654,RHI
2013-06-19,34.37,34.52,33.85,33.88,701095,RHI
2013-06-20,33.51,33.57,32.86,32.93,1216897,RHI
2013-06-21,33.14,33.28,32.22,32.62,1467280,RHI
2013-06-24,32.19,32.4,31.79,32.15,1027619,RHI
2013-06-25,32.49,32.86,32.21,32.68,768681,RHI
2013-06-26,32.98,33.17,32.44,32.75,611245,RHI
2013-06-27,32.88,33.41,32.87,33.07,776219,RHI
2013-06-28,32.94,33.54,32.725,33.23,1345112,RHI
2013-07-01,33.35,33.85,33.35,33.49,1406546,RHI
2013-07-02,33.48,33.58,33.13,33.3,910824,RHI
2013-07-03,31.9,32.08,30.64,31.56,4323970,RHI
2013-07-05,31.81,32.53,31.38,32.36,1945293,RHI
2013-07-08,32.47,33.08,32.47,32.72,1327461,RHI
2013-07-09,32.97,33.71,32.65,33.54,869736,RHI
2013-07-10,33.56,33.86,33.5,33.64,1112028,RHI
2013-07-11,34.09,34.4,34.085,34.15,980342,RHI
2013-07-12,34.01,34.57,33.93,34.52,853728,RHI
2013-07-15,34.56,34.71,34.41,34.69,761881,RHI
2013-07-16,34.7,34.79,34.47,34.61,874118,RHI
2013-07-17,34.75,35.12,34.7225,35.05,656263,RHI
2013-07-18,35.17,35.77,35.1,35.52,1189129,RHI
2013-07-19,35.86,36.65,35.69,36.46,1703487,RHI
2013-07-22,36.33,36.48,35.84,35.89,1822047,RHI
2013-07-23,35.83,36.015,35.5486,35.84,1404724,RHI
2013-07-24,37.45,38.0,36.46,36.83,2641861,RHI
2013-07-25,36.8,37.07,36.505,36.71,883588,RHI
2013-07-26,35.97,36.47,35.95,36.33,681677,RHI
2013-07-29,36.24,36.52,35.95,36.22,715007,RHI
2013-07-30,36.32,36.68,36.24,36.46,953098,RHI
2013-07-31,36.57,37.55,36.49,37.24,902621,RHI
2013-08-01,37.44,38.51,37.17,38.3,1342326,RHI
2013-08-02,38.07,38.25,37.69,38.22,865373,RHI
2013-08-05,38.08,38.62,38.01,38.6,803579,RHI
2013-08-06,38.45,38.48,37.87,38.38,643275,RHI
2013-08-07,38.18,38.32,37.63,37.78,475937,RHI
2013-08-08,38.03,38.92,38.03,38.64,810453,RHI
2013-08-09,38.54,38.8,38.3,38.55,662140,RHI
2013-08-12,38.27,38.8,38.17,38.58,553235,RHI
2013-08-13,38.66,39.1,38.27,38.9,671770,RHI
2013-08-14,38.79,38.81,38.43,38.64,404798,RHI
2013-08-15,37.99,38.26,37.64,37.68,825846,RHI
2013-08-16,37.63,38.06,37.53,37.95,635854,RHI
2013-08-19,37.89,38.07,37.52,37.59,578543,RHI
2013-08-20,37.62,37.81,37.31,37.63,1023517,RHI
2013-08-21,37.52,37.59,36.98,37.1,660663,RHI
2013-08-22,37.1,37.605,37.1,37.57,551274,RHI
2013-08-23,37.65,37.77,37.02,37.19,641841,RHI
2013-08-26,37.13,37.43,36.93,37.19,888744,RHI
2013-08-27,36.69,36.74,35.74,35.78,819966,RHI
2013-08-28,35.81,36.0,35.56,35.85,891697,RHI
2013-08-29,35.62,36.14,35.57,35.76,882466,RHI
2013-08-30,35.82,35.82,35.14,35.27,907657,RHI
2013-09-03,35.76,36.15,35.49,35.75,1146817,RHI
2013-09-04,35.86,36.09,35.85,35.99,1236592,RHI
2013-09-05,35.95,36.97,35.85,36.8,845465,RHI
2013-09-06,36.93,37.33,36.38,37.05,1135823,RHI
2013-09-09,37.12,38.27,37.06,38.24,1332042,RHI
2013-09-10,38.39,38.61,38.22,38.43,1062403,RHI
2013-09-11,38.43,38.73,38.1925,38.41,734798,RHI
2013-09-12,38.38,38.58,38.09,38.14,431926,RHI
2013-09-13,38.31,38.32,37.86,38.06,489762,RHI
2013-09-16,38.65,38.71,38.28,38.4,618843,RHI
2013-09-17,38.37,38.74,38.37,38.7,710906,RHI
2013-09-18,38.67,38.86,38.05,38.84,653328,RHI
2013-09-19,38.89,39.18,38.84,38.93,483006,RHI
2013-09-20,38.92,39.07,38.58,38.58,1474850,RHI
2013-09-23,38.43,38.54,37.805,38.27,782588,RHI
2013-09-24,38.32,39.15,38.29,38.66,810632,RHI
2013-09-25,38.74,39.23,38.47,39.01,1300857,RHI
2013-09-26,39.05,39.16,38.64,39.06,833603,RHI
2013-09-27,38.75,39.11,38.651,38.97,865730,RHI
2013-09-30,38.54,39.1,38.408,39.03,788826,RHI
2013-10-01,39.13,39.38,38.85,39.1,772182,RHI
2013-10-02,38.89,39.09,38.63,39.09,712532,RHI
2013-10-03,39.05,39.2,38.3201,38.86,607459,RHI
2013-10-04,38.86,39.76,38.75,39.7,739462,RHI
2013-10-07,39.33,39.54,39.1,39.41,745337,RHI
2013-10-08,39.32,39.65,38.69,38.77,869194,RHI
2013-10-09,38.78,38.78,37.88,38.29,1007071,RHI
2013-10-10,38.9,39.43,38.84,39.39,853326,RHI
2013-10-11,39.16,39.81,38.94,39.68,940772,RHI
2013-10-14,39.6,39.68,39.32,39.63,846148,RHI
2013-10-15,39.57,40.99,39.266,39.56,1078457,RHI
2013-10-16,39.9,40.52,39.7,40.51,1124945,RHI
2013-10-17,40.31,40.67,40.12,40.53,630771,RHI
2013-10-18,40.81,40.95,40.66,40.93,687228,RHI
2013-10-21,41.02,41.13,40.375,40.52,807973,RHI
2013-10-22,40.78,41.06,40.29,40.72,1577256,RHI
2013-10-23,39.83,39.84,39.13,39.28,2088195,RHI
2013-10-24,39.42,39.42,39.1,39.2,939779,RHI
2013-10-25,39.42,39.42,38.985,39.25,811822,RHI
2013-10-28,39.26,39.34,38.9,39.28,937918,RHI
2013-10-29,39.3,39.65,39.02,39.35,925061,RHI
2013-10-30,39.37,39.55,38.51,38.65,990719,RHI
2013-10-31,38.71,38.85,38.33,38.53,1274295,RHI
2013-11-01,38.55,38.95,38.43,38.89,952646,RHI
2013-11-04,39.12,39.24,38.72,38.83,654993,RHI
2013-11-05,38.65,38.79,38.09,38.49,1173791,RHI
2013-11-06,38.8,38.98,38.1,38.15,1032218,RHI
2013-11-07,38.35,38.35,37.155,37.2,905836,RHI
2013-11-08,37.22,38.22,37.2,38.2,647591,RHI
2013-11-11,38.16,38.67,38.05,38.64,549336,RHI
2013-11-12,38.5,38.98,38.34,38.94,822274,RHI
2013-11-13,38.65,39.4,38.58,39.31,768628,RHI
2013-11-14,39.27,39.41,38.66,38.73,869829,RHI
2013-11-15,38.76,38.855,38.19,38.84,843751,RHI
2013-11-18,38.91,39.06,38.43,38.51,685024,RHI
2013-11-19,38.43,38.55,37.9,37.94,554518,RHI
2013-11-20,38.0,38.15,37.48,37.6,593438,RHI
2013-11-21,37.67,37.97,37.54,37.9,671638,RHI
2013-11-22,37.88,38.31,37.76,37.98,497628,RHI
2013-11-25,38.13,38.309,38.05,38.12,466661,RHI
2013-11-26,38.19,38.29,37.95,38.03,585098,RHI
2013-11-27,38.15,38.48,37.935,38.4,594904,RHI
2013-11-29,38.53,38.91,38.4101,38.63,444890,RHI
2013-12-02,38.62,39.13,38.325,38.67,842400,RHI
2013-12-03,38.5,38.62,38.27,38.41,783395,RHI
2013-12-04,38.16,38.73,38.06,38.67,931531,RHI
2013-12-05,38.73,38.79,38.26,38.29,969279,RHI
2013-12-06,38.73,39.52,38.72,39.32,795457,RHI
2013-12-09,39.55,40.29,39.5,40.28,1311199,RHI
2013-12-10,40.0,40.22,39.855,39.92,1190493,RHI
2013-12-11,39.91,39.91,39.26,39.38,779301,RHI
2013-12-12,39.34,39.53,39.22,39.32,944025,RHI
2013-12-13,39.38,39.73,39.26,39.32,629844,RHI
2013-12-16,39.2,40.04,39.2,39.82,642637,RHI
2013-12-17,39.76,40.79,39.51,40.53,1257217,RHI
2013-12-18,40.52,40.641,39.63,40.45,1469242,RHI
2013-12-19,40.45,40.46,39.7,39.74,1244852,RHI
2013-12-20,39.95,41.24,39.82,41.16,1818490,RHI
2013-12-23,41.34,41.76,41.1,41.69,891961,RHI
2013-12-24,41.76,42.25,41.69,41.98,396937,RHI
2013-12-26,42.02,42.25,41.73,42.1,435614,RHI
2013-12-27,41.98,42.26,41.79,41.92,635687,RHI
2013-12-30,41.93,42.17,41.82,42.0,642951,RHI
2013-12-31,42.05,42.33,41.85,41.99,453282,RHI
2014-01-02,41.72,41.9,41.36,41.37,749056,RHI
2014-01-03,41.56,41.99,41.375,41.55,903355,RHI
2014-01-06,41.88,41.88,40.92,40.96,1069710,RHI
2014-01-07,41.23,41.65,41.17,41.35,814914,RHI
2014-01-08,41.34,41.38,40.91,41.1,945458,RHI
2014-01-09,41.13,41.28,40.6301,40.93,852423,RHI
2014-01-10,41.12,41.89,41.01,41.55,1108413,RHI
2014-01-13,41.26,41.55,40.28,40.37,1022974,RHI
2014-01-14,40.46,41.22,40.46,41.04,1042640,RHI
2014-01-15,41.41,43.06,41.41,42.68,1501677,RHI
2014-01-16,42.57,42.94,42.08,42.52,886915,RHI
2014-01-17,42.49,42.6,42.03,42.13,1026499,RHI
2014-01-21,42.47,42.7,41.575,41.82,1158826,RHI
2014-01-22,41.92,41.95,41.65,41.77,779931,RHI
2014-01-23,41.47,41.598,40.965,41.32,782099,RHI
2014-01-24,41.29,41.29,39.79,40.01,1269318,RHI
2014-01-27,40.27,41.48,40.24,41.24,2431105,RHI
2014-01-28,41.2,41.62,41.08,41.39,1427881,RHI
2014-01-29,41.21,41.82,40.88,41.51,3431329,RHI
2014-01-30,41.7,42.24,41.33,42.08,2640241,RHI
2014-01-31,40.0,42.32,39.84,41.78,4978027,RHI
2014-02-03,41.65,41.88,39.09,39.17,3130623,RHI
2014-02-04,39.3,39.95,39.15,39.63,2638876,RHI
2014-02-05,39.25,39.55,38.62,39.32,1401932,RHI
2014-02-06,39.67,40.17,39.51,40.01,1537325,RHI
2014-02-07,40.15,40.7,39.89,40.28,1275047,RHI
2014-02-10,40.15,40.17,39.49,39.73,1220915,RHI
2014-02-11,39.64,39.74,39.36,39.62,1385735,RHI
2014-02-12,39.76,40.06,39.41,40.02,1227970,RHI
2014-02-13,39.77,40.54,39.7,40.45,693891,RHI
2014-02-14,40.38,40.59,40.18,40.48,553199,RHI
2014-02-18,40.71,41.39,40.46,41.28,1514552,RHI
2014-02-19,41.27,41.39,40.64,40.74,1016623,RHI
2014-02-20,40.87,40.89,40.26,40.31,1247259,RHI
2014-02-21,40.26,40.35,39.73,40.24,1459716,RHI
2014-02-24,40.27,40.68,40.23,40.24,684466,RHI
2014-02-25,40.36,40.5,39.81,39.94,1039180,RHI
2014-02-26,40.12,40.506,39.96,40.2,812208,RHI
2014-02-27,40.27,40.575,40.03,40.49,835159,RHI
2014-02-28,40.52,41.04,40.4,40.94,847242,RHI
2014-03-03,40.59,40.72,40.26,40.56,802542,RHI
2014-03-04,40.97,41.53,40.94,41.36,898015,RHI
2014-03-05,41.38,41.71,41.03,41.65,1348914,RHI
2014-03-06,41.71,42.3,41.61,42.17,1462239,RHI
2014-03-07,42.62,42.95,42.47,42.8,1309003,RHI
2014-03-10,42.73,42.93,42.11,42.39,831072,RHI
2014-03-11,42.46,42.67,41.82,41.95,803768,RHI
2014-03-12,41.65,42.01,41.24,42.0,755370,RHI
2014-03-13,42.16,42.25,40.94,41.07,645276,RHI
2014-03-14,40.91,41.39,40.86,41.24,697864,RHI
2014-03-17,41.39,41.84,41.08,41.58,672829,RHI
2014-03-18,41.6,42.21,41.5,42.19,614420,RHI
2014-03-19,42.16,42.38,41.3,41.69,599327,RHI
2014-03-20,41.53,41.81,41.22,41.78,576326,RHI
2014-03-21,42.15,42.87,42.02,42.47,1254785,RHI
2014-03-24,42.56,42.73,41.7,42.03,743494,RHI
2014-03-25,42.43,42.48,41.65,42.3,721573,RHI
2014-03-26,42.48,42.61,41.78,41.84,746217,RHI
2014-03-27,41.87,41.87,40.97,41.1,877752,RHI
2014-03-28,41.3,41.65,41.1,41.2,686686,RHI
2014-03-31,41.64,42.09,41.4201,41.95,782463,RHI
2014-04-01,42.2,42.685,41.95,42.65,948544,RHI
2014-04-02,42.82,42.83,42.34,42.38,903276,RHI
2014-04-03,42.51,42.83,42.25,42.38,928909,RHI
2014-04-04,42.58,43.1,41.4,41.53,1123265,RHI
2014-04-07,41.47,41.57,40.44,41.12,1010617,RHI
2014-04-08,41.04,41.97,40.79,41.89,1183094,RHI
2014-04-09,42.04,42.05,41.39,41.96,735494,RHI
2014-04-10,41.88,42.0,40.57,40.63,582440,RHI
2014-04-11,40.36,40.62,39.59,39.74,954880,RHI
2014-04-14,40.04,40.25,39.66,40.09,902087,RHI
2014-04-15,40.17,40.68,39.57,40.21,856054,RHI
2014-04-16,40.65,41.51,40.6,41.5,765469,RHI
2014-04-17,41.22,42.27,41.13,42.18,701928,RHI
2014-04-21,42.2,42.61,42.06,42.22,898900,RHI
2014-04-22,42.61,43.33,42.54,42.99,913101,RHI
2014-04-23,43.91,43.91,43.28,43.44,1714269,RHI
2014-04-24,44.08,44.9,43.52,44.09,1573930,RHI
2014-04-25,44.0,44.0,42.9,43.12,1067090,RHI
2014-04-28,43.21,43.7,42.86,43.61,1205629,RHI
2014-04-29,43.71,43.94,43.3786,43.78,504075,RHI
2014-04-30,43.65,44.84,43.52,44.8,1123300,RHI
2014-05-01,44.65,45.18,44.225,44.77,1053180,RHI
2014-05-02,44.93,45.01,44.58,44.7,611694,RHI
2014-05-05,44.45,44.51,43.73,44.2,1501760,RHI
2014-05-06,44.11,44.5,43.92,44.12,586649,RHI
2014-05-07,44.29,45.25,43.79,45.22,1295609,RHI
2014-05-08,45.24,45.54,44.86,45.0,1137575,RHI
2014-05-09,44.88,44.96,44.05,44.62,666652,RHI
2014-05-12,44.85,45.63,44.825,45.57,819690,RHI
2014-05-13,45.54,45.68,45.25,45.55,821745,RHI
2014-05-14,45.46,45.47,44.81,44.98,517764,RHI
2014-05-15,44.85,44.9,44.09,44.54,913745,RHI
2014-05-16,44.53,44.58,44.0699,44.55,708092,RHI
2014-05-19,44.4,45.0,44.31,44.86,402676,RHI
2014-05-20,44.77,44.8,43.95,44.0,868433,RHI
2014-05-21,44.05,44.79,43.93,44.78,580886,RHI
2014-05-22,44.7,45.2,44.55,45.1,618649,RHI
2014-05-23,45.04,45.47,44.8,45.45,437407,RHI
2014-05-27,45.62,45.845,45.39,45.68,873010,RHI
2014-05-28,45.7,45.99,45.51,45.8,594100,RHI
2014-05-29,46.0,46.13,45.4,46.11,686412,RHI
2014-05-30,45.91,46.12,45.3,45.59,1296796,RHI
2014-06-02,45.61,45.79,45.07,45.6,651837,RHI
2014-06-03,45.41,45.48,45.0,45.43,493589,RHI
2014-06-04,45.31,45.85,45.132,45.62,859724,RHI
2014-06-05,45.56,45.99,45.25,45.75,1248896,RHI
2014-06-06,45.91,46.97,45.66,46.6,950066,RHI
2014-06-09,46.59,47.82,46.48,47.4,1428352,RHI
2014-06-10,47.27,47.74,47.05,47.63,1016942,RHI
2014-06-11,47.56,47.61,47.3,47.52,839965,RHI
2014-06-12,47.47,47.52,46.9,47.14,580779,RHI
2014-06-13,47.42,47.49,47.09,47.38,739879,RHI
2014-06-16,47.33,47.65,47.17,47.54,474751,RHI
2014-06-17,47.46,47.92,47.04,47.55,580625,RHI
2014-06-18,47.56,47.62,46.86,47.56,721154,RHI
2014-06-19,47.68,47.71,47.29,47.47,451287,RHI
2014-06-20,47.64,47.9,47.43,47.83,937657,RHI
2014-06-23,47.76,47.97,47.48,47.86,619530,RHI
2014-06-24,47.83,48.13,47.34,47.45,602095,RHI
2014-06-25,47.42,47.86,47.09,47.79,693642,RHI
2014-06-26,47.88,47.88,47.25,47.41,512435,RHI
2014-06-27,47.25,47.99,47.05,47.93,856688,RHI
2014-06-30,47.73,48.0,47.08,47.74,940575,RHI
2014-07-01,47.79,48.5,47.74,48.18,711312,RHI
2014-07-02,48.21,48.78,48.08,48.23,715555,RHI
2014-07-03,48.41,49.11,48.41,49.01,969115,RHI
2014-07-07,48.9,49.01,48.37,48.71,827837,RHI
2014-07-08,48.62,48.7575,48.12,48.42,764845,RHI
2014-07-09,48.44,48.64,48.22,48.34,580101,RHI
2014-07-10,47.7,48.09,47.47,47.86,797554,RHI
2014-07-11,47.91,47.93,47.2,47.56,1281970,RHI
2014-07-14,48.12,48.15,47.805,47.87,835036,RHI
2014-07-15,47.95,48.09,47.39,47.6,1026820,RHI
2014-07-16,47.87,48.03,47.54,47.78,649335,RHI
2014-07-17,47.54,47.76,46.98,47.07,474284,RHI
2014-07-18,47.19,48.23,47.06,48.06,614283,RHI
2014-07-21,47.77,47.99,47.32,47.85,696403,RHI
2014-07-22,48.02,48.59,47.78,48.2,893090,RHI
2014-07-23,51.75,53.08,50.88,51.7,2889145,RHI
2014-07-24,51.35,52.02,50.87,51.16,1546313,RHI
2014-07-25,50.94,51.04,50.49,50.58,1159381,RHI
2014-07-28,50.58,50.6,49.77,50.24,986190,RHI
2014-07-29,50.26,50.78,49.73,49.77,879590,RHI
2014-07-30,49.98,49.98,49.25,49.57,881769,RHI
2014-07-31,49.18,49.4,48.42,48.65,1276111,RHI
2014-08-01,48.86,49.32,48.7715,49.3,1330715,RHI
2014-08-04,48.86,49.32,48.7715,49.3,1330915,RHI
2014-08-05,49.02,49.22,48.36,48.59,915093,RHI
2014-08-06,48.28,48.66,47.94,48.35,832036,RHI
2014-08-07,48.71,48.8743,48.41,48.67,1069392,RHI
2014-08-08,48.72,49.53,48.54,49.48,956242,RHI
2014-08-11,49.56,50.17,49.4,49.93,722124,RHI
2014-08-12,49.97,50.05,49.04,49.28,543953,RHI
2014-08-13,49.41,49.81,49.295,49.62,785280,RHI
2014-08-14,49.79,49.94,49.36,49.74,419026,RHI
2014-08-15,49.85,49.94,48.67,48.98,953503,RHI
2014-08-18,49.3,50.02,49.17,49.69,740974,RHI
2014-08-19,49.83,50.365,49.73,50.15,564561,RHI
2014-08-20,50.16,50.24,49.8,50.02,653645,RHI
2014-08-21,49.98,49.99,49.53,49.83,396600,RHI
2014-08-22,49.63,49.91,49.57,49.73,403075,RHI
2014-08-25,50.15,50.22,49.53,49.77,525732,RHI
2014-08-26,49.79,50.13,49.53,49.72,499536,RHI
2014-08-27,49.69,49.9,49.5,49.83,501567,RHI
2014-08-28,49.6,49.87,49.34,49.65,398757,RHI
2014-08-29,49.78,50.33,49.71,50.21,702936,RHI
2014-09-02,50.2,50.93,50.13,50.89,1040634,RHI
2014-09-03,51.09,51.14,50.67,50.84,923294,RHI
2014-09-04,50.88,51.3,50.87,51.05,757257,RHI
2014-09-05,50.82,51.29,50.6201,51.23,516281,RHI
2014-09-08,51.19,51.359,50.84,51.1,451326,RHI
2014-09-09,50.94,51.132,50.37,50.42,564269,RHI
2014-09-10,50.42,50.81,50.33,50.66,507433,RHI
2014-09-11,50.32,50.84,50.26,50.82,486278,RHI
2014-09-12,50.82,50.9,50.22,50.56,758014,RHI
2014-09-15,50.49,50.68,50.25,50.67,471102,RHI
2014-09-16,50.63,50.665,50.1,50.48,612729,RHI
2014-09-17,50.48,50.83,50.33,50.59,720986,RHI
2014-09-18,50.72,51.2,50.66,51.1,400074,RHI
2014-09-19,51.39,51.46,50.66,50.77,767693,RHI
2014-09-22,50.55,50.55,50.1,50.37,659651,RHI
2014-09-23,50.23,50.66,50.18,50.23,583707,RHI
2014-09-24,50.18,50.31,49.81,50.22,899392,RHI
2014-09-25,50.09,50.2,48.96,49.02,1280451,RHI
2014-09-26,49.05,49.41,48.91,49.35,983102,RHI
2014-09-29,48.66,49.38,48.61,49.27,722343,RHI
2014-09-30,49.23,49.45,48.99,49.0,509917,RHI
2014-10-01,48.91,48.91,47.96,48.22,883865,RHI
2014-10-02,48.11,48.45,47.63,48.12,707572,RHI
2014-10-03,48.45,49.215,48.45,48.97,785748,RHI
2014-10-06,49.26,49.51,48.89,49.0,520469,RHI
2014-10-07,48.62,49.09,48.03,48.03,651908,RHI
2014-10-08,48.29,49.26,47.97,49.22,716807,RHI
2014-10-09,49.24,49.48,48.19,48.27,642689,RHI
2014-10-10,48.3,48.81,47.34,47.34,632851,RHI
2014-10-13,47.38,47.74,46.61,46.65,1002180,RHI
2014-10-14,46.85,47.85,46.815,46.94,1050890,RHI
2014-10-15,46.2,47.07,45.3,46.74,1562859,RHI
2014-10-16,45.73,46.84,45.46,46.51,1661696,RHI
2014-10-17,47.09,47.53,46.97,47.07,1286391,RHI
2014-10-20,46.8,46.98,46.46,46.85,1382900,RHI
2014-10-21,47.12,49.63,47.04,49.37,2113146,RHI
2014-10-22,51.56,53.03,50.42,50.5,3841752,RHI
2014-10-23,51.28,51.78,50.72,50.93,1670976,RHI
2014-10-24,50.74,51.105,50.61,50.84,1270631,RHI
2014-10-27,50.58,51.24,50.35,51.06,1303059,RHI
2014-10-28,51.59,53.84,51.48,53.54,1879301,RHI
2014-10-29,53.48,53.7,52.7,53.34,1162948,RHI
2014-10-30,56.61,57.87,56.54,57.65,1589830,RHI
2014-10-31,54.6,54.8,54.13,54.78,1022631,RHI
2014-11-03,54.74,55.01,54.39,54.57,1142938,RHI
2014-11-04,54.57,54.91,54.24,54.72,869214,RHI
2014-11-05,55.09,55.27,54.57,54.93,1100776,RHI
2014-11-06,55.2,55.45,54.94,55.35,746487,RHI
2014-11-07,55.45,56.01,55.23,56.0,823321,RHI
2014-11-10,55.86,56.65,55.82,56.65,707564,RHI
2014-11-11,56.6,56.81,56.41,56.61,768119,RHI
2014-11-12,56.61,57.87,56.54,57.65,1589830,RHI
2014-11-13,57.58,57.78,56.93,57.48,901893,RHI
2014-11-14,57.5,58.03,57.1,57.4,1403687,RHI
2014-11-17,57.18,57.7,56.96,57.17,656274,RHI
2014-11-18,57.48,58.3,57.445,57.46,1151554,RHI
2014-11-19,57.47,57.47,56.68,56.85,791874,RHI
2014-11-20,56.67,57.11,56.47,56.82,882047,RHI
2014-11-21,57.26,57.3,56.49,56.77,841932,RHI
2014-11-24,57.0,57.25,56.75,57.09,646544,RHI
2014-11-25,57.25,57.437,56.44,56.5,1302497,RHI
2014-11-26,56.69,57.34,56.58,56.97,1145786,RHI
2014-11-28,57.02,57.29,56.7,56.79,314385,RHI
2014-12-01,56.18,56.38,55.65,55.83,876664,RHI
2014-12-02,55.72,56.36,55.62,55.99,1339668,RHI
2014-12-03,56.13,56.55,55.95,56.28,1724163,RHI
2014-12-04,56.3,56.65,55.95,56.1,914046,RHI
2014-12-05,56.27,56.88,56.27,56.46,1236720,RHI
2014-12-08,56.38,56.67,55.79,56.07,570625,RHI
2014-12-09,55.38,56.63,55.27,56.54,819791,RHI
2014-12-10,56.49,56.64,55.93,56.1,1674592,RHI
2014-12-11,56.7,57.64,56.42,57.05,1479222,RHI
2014-12-12,56.42,57.02,56.34,56.77,1691350,RHI
2014-12-15,57.2,57.61,56.52,57.2,1232433,RHI
2014-12-16,57.05,57.6,56.68,56.71,861839,RHI
2014-12-17,56.71,57.67,56.0,57.62,1018735,RHI
2014-12-18,58.61,58.99,58.26,58.99,847407,RHI
2014-12-19,59.42,59.45,58.41,58.65,1409336,RHI
2014-12-22,58.81,59.11,58.54,58.87,572258,RHI
2014-12-23,58.97,59.31,58.85,58.86,416506,RHI
2014-12-24,58.96,59.12,58.62,58.91,411458,RHI
2014-12-26,59.06,59.2,58.62,58.66,280795,RHI
2014-12-29,58.48,58.89,58.38,58.71,631336,RHI
2014-12-30,58.59,58.975,58.32,58.72,649025,RHI
2014-12-31,58.84,58.935,58.27,58.38,613417,RHI
2015-01-02,58.95,58.99,57.23,57.88,488936,RHI
2015-01-05,57.45,57.61,56.31,56.67,905291,RHI
2015-01-06,56.88,57.15,55.6,56.33,825714,RHI
2015-01-07,56.7,57.42,56.68,57.12,836029,RHI
2015-01-08,57.76,58.82,57.68,58.66,784361,RHI
2015-01-09,58.76,58.82,58.01,58.56,626075,RHI
2015-01-12,58.65,58.65,57.5,57.64,440752,RHI
2015-01-13,58.01,58.725,56.89,57.43,457385,RHI
2015-01-14,56.66,56.9326,56.2101,56.65,501924,RHI
2015-01-15,57.0,57.41,56.56,56.73,630175,RHI
2015-01-16,56.7,57.22,56.44,57.16,1136647,RHI
2015-01-20,57.56,58.05,56.87,57.73,572988,RHI
2015-01-21,57.58,57.92,57.32,57.61,489274,RHI
2015-01-22,57.97,59.0,57.27,58.84,775540,RHI
2015-01-23,58.98,59.59,58.745,59.42,649650,RHI
2015-01-26,59.3,59.3,58.67,59.2,468097,RHI
2015-01-27,58.42,59.2,58.17,58.65,720434,RHI
2015-01-28,58.82,59.49,57.41,57.48,604992,RHI
2015-01-29,57.32,59.33,56.98,59.21,1140886,RHI
2015-01-30,57.43,59.5,57.14,58.06,1420051,RHI
2015-02-02,58.33,59.51,57.55,59.48,916106,RHI
2015-02-03,59.12,60.63,59.12,60.6,1058288,RHI
2015-02-04,60.38,61.4901,60.18,61.15,838875,RHI
2015-02-05,61.5,61.99,61.19,61.35,806357,RHI
2015-02-06,61.56,61.71,60.46,60.81,1211056,RHI
2015-02-09,60.43,60.82,60.1,60.2,746533,RHI
2015-02-10,61.01,61.44,59.93,61.39,985768,RHI
2015-02-11,61.26,61.69,60.34,60.49,1131413,RHI
2015-02-12,61.38,61.45,60.86,61.38,509675,RHI
2015-02-13,61.27,61.54,60.97,61.42,438321,RHI
2015-02-17,61.42,61.73,60.96,61.14,556778,RHI
2015-02-18,61.13,61.62,60.7942,61.51,683724,RHI
2015-02-19,61.47,61.51,60.92,61.26,359227,RHI
2015-02-20,61.17,61.4,60.46,61.31,979533,RHI
2015-02-23,61.31,62.29,60.9801,62.29,992918,RHI
2015-02-24,62.22,63.21,62.0,63.0,1127754,RHI
2015-02-25,63.08,63.08,62.27,62.75,631460,RHI
2015-02-26,62.65,62.84,61.94,61.98,649593,RHI
2015-02-27,61.88,62.167,61.51,61.96,540108,RHI
2015-03-02,61.99,62.92,61.97,62.79,388378,RHI
2015-03-03,62.47,62.76,61.64,62.7,728945,RHI
2015-03-04,62.66,62.66,60.32,61.46,1219615,RHI
2015-03-05,61.71,61.87,61.18,61.32,422929,RHI
2015-03-06,60.86,61.05,59.25,59.58,1274333,RHI
2015-03-09,59.73,60.74,59.67,60.68,653034,RHI
2015-03-10,59.9,60.32,59.69,59.81,795504,RHI
2015-03-11,60.11,60.43,59.68,60.08,603610,RHI
2015-03-12,60.3,61.38,60.25,61.31,551620,RHI
2015-03-13,60.36,61.26,59.82,60.21,984166,RHI
2015-03-16,60.5,61.4,60.5,61.24,794884,RHI
2015-03-17,61.08,61.495,60.954,61.34,341059,RHI
2015-03-18,61.26,62.7,61.01,62.45,833635,RHI
2015-03-19,62.3,62.76,62.14,62.45,697590,RHI
2015-03-20,62.71,63.27,62.3901,62.95,1647394,RHI
2015-03-23,62.78,63.06,61.44,61.47,694678,RHI
2015-03-24,61.12,62.44,61.06,61.88,1020562,RHI
2015-03-25,62.05,62.084,60.08,60.1,848282,RHI
2015-03-26,59.92,60.319,59.53,60.15,1111023,RHI
2015-03-27,60.04,60.53,59.94,60.3,581137,RHI
2015-03-30,60.62,60.98,60.54,60.82,448302,RHI
2015-03-31,60.41,60.634,60.09,60.52,857867,RHI
2015-04-01,60.32,60.54,59.11,59.33,1035393,RHI
2015-04-02,59.26,60.06,59.26,59.76,924378,RHI
2015-04-06,59.17,59.92,59.04,59.54,1086626,RHI
2015-04-07,59.47,59.71,59.09,59.36,916515,RHI
2015-04-08,59.51,59.7,59.17,59.43,990916,RHI
2015-04-09,59.29,59.76,58.7,58.9,802397,RHI
2015-04-10,59.09,59.76,58.8,59.5,1319044,RHI
2015-04-13,59.27,60.28,59.23,59.63,733055,RHI
2015-04-14,59.45,59.79,58.75,59.04,601182,RHI
2015-04-15,59.16,59.68,58.9725,59.21,1064882,RHI
2015-04-16,59.07,59.2,58.37,58.67,1026962,RHI
2015-04-17,58.27,58.76,57.53,58.72,1456551,RHI
2015-04-20,59.07,59.56,59.04,59.43,649810,RHI
2015-04-21,59.56,59.56,58.92,59.29,1124864,RHI
2015-04-22,59.31,59.72,58.88,59.59,724508,RHI
2015-04-23,59.3,60.01,59.08,59.39,1289233,RHI
2015-04-24,59.8,60.02,56.31,57.1,2686272,RHI
2015-04-27,57.17,57.57,56.16,56.23,1582276,RHI
2015-04-28,56.17,56.51,55.56,55.98,1507372,RHI
2015-04-29,55.9,56.176,55.06,55.53,1173460,RHI
2015-04-30,55.42,55.75,55.03,55.45,2493161,RHI
2015-05-01,55.75,56.52,55.59,56.46,1657983,RHI
2015-05-04,56.47,56.92,56.425,56.52,1010930,RHI
2015-05-05,56.23,56.58,55.26,55.35,1133788,RHI
2015-05-06,55.45,55.63,54.765,54.91,953754,RHI
2015-05-07,54.63,55.7,54.58,55.42,921265,RHI
2015-05-08,56.23,56.82,56.1,56.11,707731,RHI
2015-05-11,56.2,57.0,56.2,56.61,848750,RHI
2015-05-12,56.11,56.395,55.66,56.04,450626,RHI
2015-05-13,56.24,56.66,55.76,56.44,721750,RHI
2015-05-14,56.7,57.01,56.19,56.97,1089880,RHI
2015-05-15,56.95,57.35,56.94,57.18,992280,RHI
2015-05-18,57.1,57.745,57.0,57.67,1120505,RHI
2015-05-19,57.75,58.1951,57.51,58.16,1178435,RHI
2015-05-20,57.95,58.04,57.29,57.47,1392024,RHI
2015-05-21,57.3,57.54,57.0,57.11,999655,RHI
2015-05-22,56.97,57.09,56.58,56.64,561809,RHI
2015-05-26,56.54,56.68,56.17,56.29,614370,RHI
2015-05-27,56.44,56.79,56.15,56.65,1118328,RHI
2015-05-28,56.68,56.965,56.51,56.93,724420,RHI
2015-05-29,56.69,56.73,56.27,56.37,919542,RHI
2015-06-01,56.7,56.87,56.23,56.65,640633,RHI
2015-06-02,56.4,56.97,56.2,56.89,745545,RHI
2015-06-03,56.9,57.22,56.63,56.97,881144,RHI
2015-06-04,56.62,56.82,55.89,56.03,635383,RHI
2015-06-05,55.88,56.41,55.76,56.36,547741,RHI
2015-06-08,56.22,56.47,56.11,56.14,347331,RHI
2015-06-09,56.14,56.448,55.75,56.24,596462,RHI
2015-06-10,56.42,57.13,56.29,56.66,451520,RHI
2015-06-11,56.73,57.32,56.73,56.99,683515,RHI
2015-06-12,56.82,56.93,56.39,56.44,522841,RHI
2015-06-15,56.0,56.17,55.56,55.94,420900,RHI
2015-06-16,55.96,56.69,55.83,56.56,427918,RHI
2015-06-17,56.59,56.82,56.2813,56.5,464298,RHI
2015-06-18,56.51,57.66,56.5,57.38,785119,RHI
2015-06-19,57.37,57.45,57.005,57.04,806522,RHI
2015-06-22,57.29,57.7,57.16,57.45,551937,RHI
2015-06-23,57.55,57.62,56.76,56.84,742995,RHI
2015-06-24,56.84,56.95,56.3,56.32,704324,RHI
2015-06-25,56.5,56.56,55.98,56.02,720624,RHI
2015-06-26,56.24,56.76,55.86,56.64,600047,RHI
2015-06-29,56.23,56.32,55.41,55.45,709320,RHI
2015-06-30,55.94,56.07,55.33,55.5,907633,RHI
2015-07-01,55.98,56.01,55.48,55.82,646976,RHI
2015-07-02,55.83,55.99,55.2,55.48,579961,RHI
2015-07-06,55.13,55.49,54.47,54.83,1023264,RHI
2015-07-07,54.84,55.79,54.54,55.73,745756,RHI
2015-07-08,55.08,55.62,54.735,54.9,1498607,RHI
2015-07-09,55.83,56.0,55.18,55.47,797781,RHI
2015-07-10,56.27,56.44,55.93,56.17,728542,RHI
2015-07-13,56.71,56.86,56.26,56.69,663570,RHI
2015-07-14,56.74,57.0,56.574,56.88,412051,RHI
2015-07-15,56.86,56.98,56.23,56.4,694011,RHI
2015-07-16,56.76,57.92,56.54,57.89,848269,RHI
2015-07-17,57.55,57.82,56.35,57.05,1179622,RHI
2015-07-20,57.0,57.31,56.89,56.96,494704,RHI
2015-07-21,56.84,56.86,55.75,56.0,1158397,RHI
2015-07-22,55.83,56.55,55.81,56.42,776481,RHI
2015-07-23,56.49,56.72,55.96,56.11,929853,RHI
2015-07-24,55.0,55.0,52.3,52.55,2513629,RHI
2015-07-27,52.4,53.01,52.2,52.57,1814687,RHI
2015-07-28,51.91,52.79,51.68,52.23,1583288,RHI
2015-07-29,52.19,53.4,52.18,53.33,1155506,RHI
2015-07-30,52.98,54.36,52.76,53.87,1076807,RHI
2015-07-31,54.73,55.29,54.28,55.03,1389243,RHI
2015-08-03,55.07,55.49,54.72,55.49,1212790,RHI
2015-08-04,55.32,56.1,55.02,55.32,972138,RHI
2015-08-05,55.91,56.71,55.8,56.04,1177760,RHI
2015-08-06,56.2,56.2,55.47,55.72,1135354,RHI
2015-08-07,55.44,55.82,55.09,55.82,827826,RHI
2015-08-10,56.37,56.91,56.25,56.76,785624,RHI
2015-08-11,56.3,56.96,56.1,56.94,831553,RHI
2015-08-12,56.43,56.61,55.61,56.48,1023356,RHI
2015-08-13,56.54,56.96,56.13,56.56,502726,RHI
2015-08-14,56.42,57.295,56.295,57.22,538706,RHI
2015-08-17,57.06,57.94,56.79,57.91,506779,RHI
2015-08-18,57.93,58.0,57.51,57.54,582751,RHI
2015-08-19,57.21,57.48,56.69,57.29,543785,RHI
2015-08-20,56.7,57.05,55.81,55.84,885453,RHI
2015-08-21,55.01,55.35,53.81,54.01,1619871,RHI
2015-08-24,50.89,52.67,50.04,51.21,2011125,RHI
2015-08-25,52.5,52.5,50.41,50.42,1252496,RHI
2015-08-26,51.57,51.97,50.1,51.78,1410079,RHI
2015-08-27,52.35,52.75,51.59,52.48,1089149,RHI
2015-08-28,52.02,52.02,50.69,51.44,2177023,RHI
2015-08-31,50.93,51.55,50.75,51.03,1957921,RHI
2015-09-01,50.04,50.78,49.67,49.91,1285195,RHI
2015-09-02,50.63,51.37,50.2,51.37,1035902,RHI
2015-09-03,51.43,52.02,51.32,51.64,700985,RHI
2015-09-04,50.92,51.161,50.48,50.61,919971,RHI
2015-09-08,51.59,51.65,51.12,51.36,1107384,RHI
2015-09-09,51.88,52.0399,51.1,51.2,925076,RHI
2015-09-10,50.91,51.615,50.88,51.27,1164227,RHI
2015-09-11,51.12,51.72,50.96,51.53,761994,RHI
2015-09-14,51.53,51.665,51.08,51.24,528786,RHI
2015-09-15,51.47,52.37,51.32,52.24,774059,RHI
2015-09-16,52.2,52.7096,52.06,52.47,733250,RHI
2015-09-17,52.52,52.96,51.98,52.11,664263,RHI
2015-09-18,51.53,51.92,50.73,50.9,1780424,RHI
2015-09-21,51.28,52.02,50.96,51.27,674830,RHI
2015-09-22,50.59,50.88,50.31,50.8,951428,RHI
2015-09-23,50.73,51.25,50.47,51.15,712235,RHI
2015-09-24,50.62,50.82,50.07,50.33,1088081,RHI
2015-09-25,50.64,51.045,50.21,50.61,890585,RHI
2015-09-28,50.5,50.66,49.74,49.8,885649,RHI
2015-09-29,49.94,50.02,49.18,49.77,1097563,RHI
2015-09-30,50.45,51.25,50.38,51.16,998384,RHI
2015-10-01,51.05,51.44,50.32,51.01,1194314,RHI
2015-10-02,50.3,50.34,49.29,50.34,1083310,RHI
2015-10-05,50.73,51.67,50.72,51.55,784431,RHI
2015-10-06,51.42,51.81,50.74,50.92,640113,RHI
2015-10-07,51.17,51.79,51.1,51.7,1141313,RHI
2015-10-08,51.52,52.75,51.31,52.66,773036,RHI
2015-10-09,52.75,53.06,52.55,52.84,593133,RHI
2015-10-12,52.78,53.36,52.75,53.27,873216,RHI
2015-10-13,53.0,53.27,52.5,52.63,669616,RHI
2015-10-14,52.74,53.018,52.24,52.34,1004383,RHI
2015-10-15,52.71,53.06,52.36,52.99,499071,RHI
2015-10-16,53.31,53.48,52.65,53.19,666420,RHI
2015-10-19,53.0,53.4,52.6,52.92,748783,RHI
2015-10-20,52.77,53.52,52.75,53.33,1132360,RHI
2015-10-21,53.2,53.42,52.31,52.39,1334989,RHI
2015-10-22,51.99,51.99,49.15,50.0,2448571,RHI
2015-10-23,50.28,51.19,50.16,50.96,1581214,RHI
2015-10-26,50.93,51.41,50.76,51.2,862490,RHI
2015-10-27,50.89,51.05,50.505,50.9,700230,RHI
2015-10-28,51.1,51.74,50.71,51.71,701015,RHI
2015-10-29,51.75,52.24,51.6574,52.15,549175,RHI
2015-10-30,52.53,53.08,52.19,52.66,1352331,RHI
2015-11-02,52.71,54.01,52.51,53.82,1048692,RHI
2015-11-03,53.65,53.9,52.99,53.32,909393,RHI
2015-11-04,53.42,53.58,52.49,52.74,862478,RHI
2015-11-05,52.73,52.73,51.97,52.21,1075885,RHI
2015-11-06,51.81,53.16,51.65,52.8,1200389,RHI
2015-11-09,52.65,52.74,51.83,52.6,755683,RHI
2015-11-10,52.35,52.8,51.71,52.2,708639,RHI
2015-11-11,52.4,52.8,52.07,52.37,743458,RHI
2015-11-12,52.07,52.58,51.31,51.34,715375,RHI
2015-11-13,51.22,51.375,50.59,50.82,1141031,RHI
2015-11-16,50.55,51.05,50.36,51.04,1095490,RHI
2015-11-17,51.13,51.45,50.02,50.54,1325837,RHI
2015-11-18,50.62,51.045,50.33,51.01,749832,RHI
2015-11-19,51.06,51.26,50.48,50.72,766079,RHI
2015-11-20,50.96,51.26,50.86,51.1,638929,RHI
2015-11-23,50.8,51.35,50.71,50.9,577127,RHI
2015-11-24,50.5,51.02,50.17,50.88,1055045,RHI
2015-11-25,51.04,51.28,50.91,51.05,551611,RHI
2015-11-27,51.04,51.19,50.75,51.12,210076,RHI
2015-11-30,51.29,51.47,51.01,51.18,848557,RHI
2015-12-01,51.49,52.16,51.18,52.03,867174,RHI
2015-12-02,52.03,52.22,51.27,51.33,754622,RHI
2015-12-03,51.43,51.53,49.6001,49.72,1601884,RHI
2015-12-04,50.0,50.73,49.66,50.31,1281131,RHI
2015-12-07,50.19,50.32,49.8,50.11,855369,RHI
2015-12-08,49.64,50.19,49.52,49.76,532507,RHI
2015-12-09,48.39,48.89,47.31,47.76,1907786,RHI
2015-12-10,47.68,48.35,47.49,47.53,1896107,RHI
2015-12-11,47.04,47.23,46.5,46.55,2310684,RHI
2015-12-14,46.55,46.9,45.67,45.99,2166955,RHI
2015-12-15,46.36,46.765,46.105,46.53,1673323,RHI
2015-12-16,46.87,47.195,46.14,46.71,1446633,RHI
2015-12-17,46.79,46.81,45.645,45.81,1643559,RHI
2015-12-18,45.47,45.62,44.95,44.95,2509130,RHI
2015-12-21,45.0,45.67,44.96,45.51,1078140,RHI
2015-12-22,45.58,46.12,45.355,46.06,1064897,RHI
2015-12-23,46.41,46.93,46.16,46.89,883640,RHI
2015-12-24,46.82,47.52,46.65,47.15,747941,RHI
2015-12-28,47.03,47.47,46.86,47.38,735947,RHI
2015-12-29,47.65,48.11,47.5,47.88,745327,RHI
2015-12-30,47.91,48.07,47.52,47.52,699622,RHI
2015-12-31,47.41,47.84,47.12,47.14,655829,RHI
2016-01-04,46.4,46.41,45.68,46.14,959446,RHI
2016-01-05,46.14,46.4,45.925,46.29,956266,RHI
2016-01-06,45.7,45.95,44.82,45.06,783388,RHI
2016-01-07,44.35,45.28,43.77,44.9,1915603,RHI
2016-01-08,45.15,45.29,43.7,43.79,1096741,RHI
2016-01-11,44.03,44.06,42.96,43.8,1729069,RHI
2016-01-12,44.15,44.33,43.31,44.02,1060936,RHI
2016-01-13,44.08,44.35,42.34,42.42,1576473,RHI
2016-01-14,42.66,43.35,41.91,43.02,841667,RHI
2016-01-15,41.99,42.51,41.55,42.46,1196898,RHI
2016-01-19,42.98,43.14,42.19,42.65,927984,RHI
2016-01-20,41.72,42.72,40.8,42.2,1291684,RHI
2016-01-21,42.35,42.46,41.61,41.79,1538550,RHI
2016-01-22,42.57,43.51,42.3,43.46,1722257,RHI
2016-01-25,43.38,43.38,42.65,42.85,727625,RHI
2016-01-26,42.92,43.8,42.86,43.77,586723,RHI
2016-01-27,43.75,44.06,42.887,43.28,973092,RHI
2016-01-28,43.63,43.63,42.75,43.21,1081855,RHI
2016-01-29,43.35,44.41,43.05,43.77,3770448,RHI
2016-02-01,43.43,43.75,43.11,43.38,2711939,RHI
2016-02-02,42.69,43.055,41.76,42.01,2584478,RHI
2016-02-03,42.01,42.02,38.55,39.24,3313710,RHI
2016-02-04,39.18,40.35,38.93,39.26,2531725,RHI
2016-02-05,39.26,40.0,39.07,39.68,1561720,RHI
2016-02-08,39.14,39.33,38.22,38.98,1850125,RHI
2016-02-09,38.61,39.51,38.15,38.22,1619929,RHI
2016-02-10,38.23,38.61,37.69,37.7,1090629,RHI
2016-02-11,36.86,37.23,36.17,36.65,1531132,RHI
2016-02-12,37.13,37.38,36.7,37.34,1043241,RHI
2016-02-16,37.86,38.07,37.39,38.07,1020110,RHI
2016-02-17,38.16,38.34,37.805,37.96,1157635,RHI
2016-02-18,38.13,38.91,38.0325,38.38,1486726,RHI
2016-02-19,38.35,38.61,38.03,38.37,1147019,RHI
2016-02-22,38.76,39.33,38.76,39.18,981676,RHI
2016-02-23,38.93,39.31,38.59,38.96,955715,RHI
2016-02-24,38.62,39.3,38.365,39.28,2297815,RHI
2016-02-25,39.38,39.55,39.025,39.39,2025480,RHI
2016-02-26,39.62,39.75,39.36,39.58,991582,RHI
2016-02-29,39.51,39.79,39.11,39.39,1563016,RHI
2016-03-01,39.64,41.08,39.52,41.0,1733348,RHI
2016-03-02,40.78,40.98,40.37,40.62,913936,RHI
2016-03-03,40.66,41.73,40.4,41.7,1135185,RHI
2016-03-04,41.7,42.1,41.49,41.89,1183265,RHI
2016-03-07,41.63,41.98,41.47,41.75,1542832,RHI
2016-03-08,41.57,41.69,40.88,41.06,899775,RHI
2016-03-09,41.16,41.9,41.08,41.52,1219834,RHI
2016-03-10,41.87,41.9,41.01,41.44,1367756,RHI
2016-03-11,41.86,42.78,41.51,42.62,1231454,RHI
2016-03-14,42.39,42.55,42.0,42.27,743298,RHI
2016-03-15,41.92,42.24,41.6,42.17,650897,RHI
2016-03-16,41.92,42.77,41.91,42.68,688188,RHI
2016-03-17,42.64,43.28,42.36,43.18,1451244,RHI
2016-03-18,43.35,44.03,43.17,43.32,1139793,RHI
2016-03-21,43.25,43.98,43.13,43.68,1014023,RHI
2016-03-22,43.23,44.03,42.98,43.95,1152401,RHI
2016-03-23,44.01,44.0373,43.33,43.63,1066854,RHI
2016-03-24,43.49,44.23,43.0,44.23,1383069,RHI
2016-03-28,44.29,44.69,43.775,44.39,1014526,RHI
2016-03-29,44.27,45.44,44.11,45.41,1174638,RHI
2016-03-30,45.57,46.19,45.51,45.85,1047211,RHI
2016-03-31,45.8,46.745,45.8,46.58,1108442,RHI
2016-04-01,46.29,47.23,46.15,47.2,1635934,RHI
2016-04-04,47.2,47.26,45.97,46.0,1215277,RHI
2016-04-05,45.7,45.78,45.01,45.12,1938722,RHI
2016-04-06,45.03,45.5,44.64,45.41,763055,RHI
2016-04-07,45.15,45.265,44.01,44.13,2069557,RHI
2016-04-08,44.46,44.87,44.13,44.48,898542,RHI
2016-04-11,44.6,44.975,44.18,44.19,939127,RHI
2016-04-12,44.3,44.4,43.88,44.27,1228221,RHI
2016-04-13,44.64,45.23,44.47,45.23,1021636,RHI
2016-04-14,45.5,45.82,45.2,45.74,649513,RHI
2016-04-15,45.83,45.83,45.07,45.34,1504283,RHI
2016-04-18,45.29,45.62,45.04,45.53,1630992,RHI
2016-04-19,45.64,45.71,44.95,45.12,1811934,RHI
2016-04-20,45.52,46.09,45.15,45.87,2124547,RHI
2016-04-21,45.08,45.26,43.12,43.29,2074500,RHI
2016-04-22,43.4,44.17,43.33,43.98,2292893,RHI
2016-04-25,43.87,44.15,43.48,43.71,948494,RHI
2016-04-26,43.8,44.63,43.645,44.6,1242205,RHI
2016-04-27,40.21,40.5,38.33,39.13,5418052,RHI
2016-04-28,39.03,39.71,38.71,38.84,2604188,RHI
2016-04-29,38.78,38.78,37.96,38.31,2086193,RHI
2016-05-02,38.55,38.72,38.1,38.34,2025467,RHI
2016-05-03,38.1,39.41,38.0,39.0,2587908,RHI
2016-05-04,38.8,39.28,38.59,38.71,3214471,RHI
2016-05-05,38.79,39.0,38.57,38.67,1553534,RHI
2016-05-06,38.35,38.89,38.305,38.75,1495796,RHI
2016-05-09,38.82,39.17,38.76,38.99,1070549,RHI
2016-05-10,39.12,39.36,38.93,39.36,997575,RHI
2016-05-11,39.38,39.43,38.94,39.04,1025864,RHI
2016-05-12,39.29,39.34,38.3,38.6,1057615,RHI
2016-05-13,38.6,39.13,38.44,38.89,1496636,RHI
2016-05-16,38.9,39.65,38.865,39.56,1272490,RHI
2016-05-17,39.42,40.05,39.255,39.38,1254543,RHI
2016-05-18,39.37,39.82,39.03,39.4,1118300,RHI
2016-05-19,39.09,39.39,38.73,39.22,974894,RHI
2016-05-20,39.39,40.12,39.39,39.7,1143971,RHI
2016-05-23,39.56,39.81,38.99,39.02,802648,RHI
2016-05-24,39.72,41.06,39.64,40.8,1569195,RHI
2016-05-25,40.75,40.82,40.375,40.71,1403356,RHI
2016-05-26,40.65,40.775,40.39,40.57,832175,RHI
2016-05-27,40.64,41.16,40.64,40.94,834339,RHI
2016-05-31,41.0,41.64,40.88,41.59,1260628,RHI
2016-06-01,41.36,41.79,41.15,41.69,1178643,RHI
2016-06-02,41.59,41.91,41.31,41.91,1157264,RHI
2016-06-03,41.7,41.7,40.36,40.45,1749650,RHI
2016-06-06,40.62,41.06,40.33,40.89,917291,RHI
2016-06-07,40.88,41.3,40.75,41.29,807581,RHI
2016-06-08,41.3,41.51,41.04,41.22,488736,RHI
2016-06-09,41.12,41.18,40.87,40.99,459746,RHI
2016-06-10,40.53,40.6108,39.91,39.98,1099410,RHI
2016-06-13,39.77,39.97,39.19,39.2,1215843,RHI
2016-06-14,39.01,39.03,38.47,38.71,984867,RHI
2016-06-15,38.87,39.13,38.43,38.52,1757927,RHI
2016-06-16,37.97,38.49,37.69,38.37,1555592,RHI
2016-06-17,38.46,38.9,38.31,38.58,1317330,RHI
2016-06-20,39.3,39.82,39.25,39.44,1061388,RHI
2016-06-21,39.58,39.63,39.06,39.2,692963,RHI
2016-06-22,39.14,39.48,39.0,39.05,697724,RHI
2016-06-23,39.92,39.92,39.24,39.69,710554,RHI
2016-06-24,37.76,38.43,36.59,36.92,2588245,RHI
2016-06-27,35.72,36.21,34.34,34.57,2366703,RHI
2016-06-28,35.12,35.72,34.93,35.42,1989509,RHI
2016-06-29,35.92,36.685,35.6,36.62,1423619,RHI
2016-06-30,36.73,38.17,36.6,38.16,1757682,RHI
2016-07-01,37.9,38.4,37.66,38.08,1375858,RHI
2016-07-05,37.65,37.7599,36.7,36.93,887828,RHI
2016-07-06,36.9,37.485,36.71,37.34,960259,RHI
2016-07-07,37.5,38.17,37.47,37.78,1102509,RHI
2016-07-08,38.22,39.21,38.19,38.66,1445102,RHI
2016-07-11,38.87,39.3,38.85,39.17,509226,RHI
2016-07-12,39.69,40.0,39.63,39.94,890433,RHI
2016-07-13,39.09,39.36,38.37,38.94,1268029,RHI
2016-07-14,39.37,39.78,39.265,39.47,1274201,RHI
2016-07-15,39.67,39.9,39.34,39.36,736008,RHI
2016-07-18,39.46,39.82,39.32,39.76,613824,RHI
2016-07-19,39.76,39.81,39.37,39.55,766112,RHI
2016-07-20,39.69,40.54,39.54,40.29,720613,RHI
2016-07-21,40.36,40.96,40.1,40.86,841016,RHI
2016-07-22,40.98,41.2,40.63,40.98,516676,RHI
2016-07-25,40.9,41.44,40.74,40.95,715871,RHI
2016-07-26,41.17,41.5,41.05,41.45,1369515,RHI
2016-07-27,35.94,37.139,35.67,36.86,6249223,RHI
2016-07-28,36.88,37.5,36.71,37.18,2303365,RHI
2016-07-29,37.08,37.08,36.52,36.54,1349624,RHI
2016-08-01,36.53,36.67,36.02,36.52,1618060,RHI
2016-08-02,37.1,37.1,36.1,36.49,1179611,RHI
2016-08-03,36.37,36.94,36.34,36.81,785286,RHI
2016-08-04,36.74,36.83,36.5,36.79,959982,RHI
2016-08-05,37.04,37.605,36.96,37.33,1990842,RHI
2016-08-08,37.5,37.94,37.25,37.29,1289856,RHI
2016-08-09,37.29,37.89,37.2,37.42,1090869,RHI
2016-08-10,37.42,37.56,36.81,36.97,1220901,RHI
2016-08-11,37.08,37.65,37.08,37.5,1079317,RHI
2016-08-12,37.39,37.39,36.93,37.21,1526477,RHI
2016-08-15,37.38,37.72,37.37,37.41,716626,RHI
2016-08-16,37.26,37.755,37.18,37.49,1195055,RHI
2016-08-17,37.54,37.66,37.36,37.62,985578,RHI
2016-08-18,37.75,38.3,37.73,38.26,1435128,RHI
2016-08-19,38.14,38.79,38.13,38.74,1405945,RHI
2016-08-22,38.75,38.93,38.29,38.52,1265426,RHI
2016-08-23,38.57,38.95,38.2,38.29,1137312,RHI
2016-08-24,38.41,38.77,38.22,38.34,1127502,RHI
2016-08-25,38.3,38.71,38.3,38.4,988695,RHI
2016-08-26,38.45,38.94,38.15,38.34,855854,RHI
2016-08-29,38.5,38.71,38.285,38.35,831744,RHI
2016-08-30,38.37,38.64,38.34,38.64,796622,RHI
2016-08-31,38.64,38.69,37.965,38.33,1106319,RHI
2016-09-01,38.33,38.5,37.74,38.22,717970,RHI
2016-09-02,38.42,38.68,38.29,38.5,645398,RHI
2016-09-06,38.5,38.5,38.01,38.31,619492,RHI
2016-09-07,38.31,38.705,38.115,38.41,1055618,RHI
2016-09-08,38.23,38.43,38.07,38.07,975045,RHI
2016-09-09,37.84,38.01,37.3,37.3,847822,RHI
2016-09-12,37.04,38.01,36.96,37.95,744647,RHI
2016-09-13,37.55,37.83,37.31,37.46,934190,RHI
2016-09-14,37.43,37.58,36.87,37.0,1342763,RHI
2016-09-15,36.91,37.52,36.78,37.26,767771,RHI
2016-09-16,37.05,37.21,36.8,37.16,1671196,RHI
2016-09-19,37.39,37.39,36.77,36.85,753984,RHI
2016-09-20,37.03,37.2104,36.815,36.94,1061355,RHI
2016-09-21,37.16,37.58,36.9843,37.53,981843,RHI
2016-09-22,37.82,37.99,37.63,37.95,844082,RHI
2016-09-23,37.82,38.06,37.615,37.69,677542,RHI
2016-09-26,37.52,37.72,37.29,37.57,638805,RHI
2016-09-27,37.45,38.125,37.45,38.12,640974,RHI
2016-09-28,38.19,38.68,38.19,38.64,1049031,RHI
2016-09-29,37.93,38.16,36.83,37.02,2606020,RHI
2016-09-30,36.98,38.05,36.92,37.86,1533081,RHI
2016-10-03,36.61,37.975,36.61,37.63,1288178,RHI
2016-10-04,37.8,38.55,37.655,37.93,1553302,RHI
2016-10-05,38.1,38.23,37.85,37.86,921284,RHI
2016-10-06,37.79,37.9,37.67,37.72,676083,RHI
2016-10-07,37.68,37.92,37.44,37.66,1268183,RHI
2016-10-10,37.99,38.88,37.96,38.78,1322810,RHI
2016-10-11,38.61,38.95,37.81,37.92,1341094,RHI
2016-10-12,38.04,38.46,37.91,38.25,1204012,RHI
2016-10-13,37.85,38.029,37.47,37.72,1117397,RHI
2016-10-14,38.25,38.68,38.04,38.24,782937,RHI
2016-10-17,38.13,38.27,37.86,38.0,661981,RHI
2016-10-18,38.4,38.42,38.0,38.06,789435,RHI
2016-10-19,38.03,38.36,37.93,38.25,691265,RHI
2016-10-20,37.92,38.71,37.92,38.19,607112,RHI
2016-10-21,38.0,38.97,37.92,38.88,1110421,RHI
2016-10-24,39.1,39.3887,38.5584,38.66,867560,RHI
2016-10-25,38.51,38.8299,38.12,38.66,786044,RHI
2016-10-26,38.5,39.55,38.35,39.48,1731617,RHI
2016-10-27,36.75,37.18,34.42,36.77,10061385,RHI
2016-10-28,36.7,37.13,36.58,36.7,2814701,RHI
2016-10-31,36.95,37.45,36.9,37.42,2198155,RHI
2016-11-01,37.64,37.71,36.74,37.09,1725999,RHI
2016-11-02,37.04,37.5,37.006,37.36,1290973,RHI
2016-11-03,37.47,37.54,37.1,37.53,1332880,RHI
2016-11-04,37.55,37.97,37.37,37.43,1353884,RHI
2016-11-07,38.23,38.7,37.95,38.64,2353399,RHI
2016-11-08,38.61,39.21,38.32,39.04,1061202,RHI
2016-11-09,38.77,40.56,38.42,40.34,1161898,RHI
2016-11-10,40.96,42.15,40.96,41.89,1493753,RHI
2016-11-11,41.62,43.39,41.62,43.35,2244716,RHI
2016-11-14,43.61,44.27,43.52,43.79,1765207,RHI
2016-11-15,43.66,43.86,43.04,43.64,1831329,RHI
2016-11-16,43.35,43.66,43.2,43.47,1028479,RHI
2016-11-17,43.43,45.255,43.43,44.95,1944432,RHI
2016-11-18,44.71,45.12,44.475,44.76,1485815,RHI
2016-11-21,44.76,45.03,44.06,44.54,884421,RHI
2016-11-22,44.6,44.85,44.1,44.66,1072227,RHI
2016-11-23,44.94,44.94,44.34,44.8,1428346,RHI
2016-11-25,45.03,45.3,44.81,45.26,309256,RHI
2016-11-28,45.05,45.12,44.2307,44.47,1192453,RHI
2016-11-29,44.63,45.05,44.38,44.67,1058212,RHI
2016-11-30,44.95,45.05,44.42,44.87,2065340,RHI
2016-12-01,45.13,45.59,44.68,45.54,1963472,RHI
2016-12-02,45.65,46.28,45.395,45.56,1679015,RHI
2016-12-05,45.88,46.41,45.59,46.41,1839265,RHI
2016-12-06,46.54,47.42,45.95,47.42,1698470,RHI
2016-12-07,47.21,48.07,46.91,47.99,1224224,RHI
2016-12-08,48.2,48.925,47.96,48.86,1143699,RHI
2016-12-09,48.8,48.83,48.07,48.47,1064529,RHI
2016-12-12,48.53,48.7864,48.34,48.55,1009543,RHI
2016-12-13,48.79,48.8,47.7914,48.54,1336356,RHI
2016-12-14,48.26,49.25,48.03,48.16,1669113,RHI
2016-12-15,48.23,49.39,48.02,48.68,1169718,RHI
2016-12-16,48.79,49.09,48.375,48.51,1661593,RHI
2016-12-19,48.38,49.07,48.15,48.98,638417,RHI
2016-12-20,49.43,49.63,49.02,49.24,717868,RHI
2016-12-21,49.24,49.24,48.79,48.9,970957,RHI
2016-12-22,49.02,49.13,48.3963,48.89,845734,RHI
2016-12-23,48.84,49.06,48.79,48.95,532922,RHI
2016-12-27,49.02,49.27,48.79,49.1,733109,RHI
2016-12-28,49.28,49.59,48.78,48.83,864860,RHI
2016-12-29,48.98,49.24,48.66,48.85,845453,RHI
2016-12-30,49.11,49.11,48.54,48.78,603450,RHI
2017-01-03,49.48,49.95,48.7,49.76,1340639,RHI
2017-01-04,50.0,50.98,49.76,50.91,1677173,RHI
2017-01-05,50.5,50.69,48.45,48.6,2511186,RHI
2017-01-06,48.53,48.8,48.15,48.3,1608832,RHI
2017-01-09,48.22,48.66,47.81,48.35,945984,RHI
2017-01-10,48.94,49.36,48.56,49.02,931068,RHI
2017-01-11,49.0,49.32,48.63,49.23,1317542,RHI
2017-01-12,49.07,49.45,48.69,49.37,788203,RHI
2017-01-13,49.47,50.05,49.45,49.91,614479,RHI
2017-01-17,49.55,49.99,48.96,49.12,824242,RHI
2017-01-18,49.15,49.53,48.66,49.35,1070409,RHI
2017-01-19,49.54,49.54,48.36,48.59,1049825,RHI
2017-01-20,48.62,49.245,48.54,48.9,1006986,RHI
2017-01-23,48.76,49.18,48.18,48.64,852759,RHI
2017-01-24,48.93,49.41,48.69,49.37,1092390,RHI
2017-01-25,49.87,50.23,49.36,49.81,809683,RHI
2017-01-26,49.85,50.3,49.27,49.93,1684507,RHI
2017-01-27,45.45,46.78,45.0,46.3,3222014,RHI
2017-01-30,46.11,46.25,45.35,46.23,1375102,RHI
2017-01-31,46.15,47.11,45.48,47.06,1680490,RHI
2017-02-01,47.485,48.34,47.0,47.22,1140069,RHI
2017-02-02,47.05,47.96,46.88,47.65,1548556,RHI
2017-02-03,47.78,48.69,47.78,48.61,1111339,RHI
2017-02-06,48.42,48.66,48.18,48.37,1123006,RHI
2017-02-07,48.56,48.64,47.2,47.37,1690772,RHI
2017-02-08,47.26,47.26,46.73,46.92,2019927,RHI
2017-02-09,47.23,47.74,47.18,47.2,1174911,RHI
2017-02-10,47.51,47.57,46.96,47.21,1357847,RHI
2017-02-13,47.4,47.77,47.37,47.51,589625,RHI
2017-02-14,47.36,47.64,47.15,47.47,1348286,RHI
2017-02-15,47.35,48.25,47.35,48.15,739212,RHI
2017-02-16,48.27,48.5,47.675,48.07,1690323,RHI
2017-02-17,47.99,48.59,47.69,48.59,811884,RHI
2017-02-21,48.2,48.8,48.08,48.6,1013107,RHI
2017-02-22,48.38,48.61,47.77,48.25,1038368,RHI
2017-02-23,48.19,48.56,47.85,47.98,2292701,RHI
2017-02-24,47.45,47.96,46.975,47.96,744374,RHI
2017-02-27,48.05,48.17,47.72,47.96,757655,RHI
2017-02-28,47.93,48.28,47.6,48.24,1168664,RHI
2017-03-01,48.97,49.49,48.27,48.31,1525026,RHI
2017-03-02,48.16,48.42,47.25,47.51,3002947,RHI
2017-03-03,47.56,47.68,47.1,47.49,1456046,RHI
2017-03-06,47.23,47.51,46.97,47.31,919873,RHI
2017-03-07,47.34,47.72,47.13,47.53,774957,RHI
2017-03-08,47.81,48.5,47.75,48.48,1264804,RHI
2017-03-09,48.41,48.66,47.365,47.54,889188,RHI
2017-03-10,48.42,48.42,47.77,48.21,1520944,RHI
2017-03-13,48.23,48.54,48.06,48.3,653588,RHI
2017-03-14,48.21,48.32,47.8,48.17,567304,RHI
2017-03-15,48.22,48.71,47.88,48.69,782508,RHI
2017-03-16,48.76,49.505,48.7,49.38,989081,RHI
2017-03-17,49.45,49.62,49.03,49.54,876070,RHI
2017-03-20,49.52,49.72,48.85,49.07,880019,RHI
2017-03-21,49.41,49.53,48.6,48.73,1392371,RHI
2017-03-22,48.56,49.03,48.23,48.58,1138715,RHI
2017-03-23,48.57,49.07,48.55,48.71,967800,RHI
2017-03-24,48.78,49.05,48.06,48.19,835495,RHI
2017-03-27,47.06,47.55,46.83,47.15,1439216,RHI
2017-03-28,47.08,47.87,46.87,47.45,1541843,RHI
2017-03-29,47.45,48.11,47.22,48.0,793571,RHI
2017-03-30,47.96,48.65,47.9359,48.62,659833,RHI
2017-03-31,48.57,48.94,48.57,48.83,705154,RHI
2017-04-03,48.83,48.83,46.74,46.86,1373918,RHI
2017-04-04,46.6,46.615,45.09,45.96,2249760,RHI
2017-04-05,46.24,46.85,45.57,45.68,1559445,RHI
2017-04-06,45.69,46.06,45.13,45.73,987956,RHI
2017-04-07,45.58,45.76,45.21,45.24,880663,RHI
2017-04-10,45.52,45.91,45.23,45.29,1184106,RHI
2017-04-11,45.14,45.94,44.691,45.94,956047,RHI
2017-04-12,45.95,45.95,44.61,44.84,1244579,RHI
2017-04-13,44.75,45.4,44.48,44.49,2032877,RHI
2017-04-17,44.63,44.79,44.4,44.76,1215086,RHI
2017-04-18,44.44,45.15,44.24,44.91,1586396,RHI
2017-04-19,45.11,45.39,44.93,45.2,1746668,RHI
2017-04-20,45.49,45.93,45.08,45.91,1684091,RHI
2017-04-21,45.02,47.25,44.09,47.18,3365155,RHI
2017-04-24,48.04,48.21,46.985,47.64,1481556,RHI
2017-04-25,47.96,48.02,47.3,47.3,1164766,RHI
2017-04-26,47.34,47.89,47.01,47.07,1207785,RHI
2017-04-27,47.23,47.32,46.48,46.63,1110406,RHI
2017-04-28,46.67,46.74,45.99,46.05,1118320,RHI
2017-05-01,46.33,46.56,45.71,46.44,892880,RHI
2017-05-02,46.62,47.68,46.5,47.33,1077471,RHI
2017-05-03,47.08,47.114,46.34,46.84,1356488,RHI
2017-05-04,47.13,47.35,46.44,46.81,1234778,RHI
2017-05-05,46.84,47.07,46.32,46.91,801905,RHI
2017-05-08,46.95,47.47,46.81,47.27,1836586,RHI
2017-05-09,47.27,48.09,47.055,47.93,896311,RHI
2017-05-10,47.74,48.63,47.67,48.4,1198059,RHI
2017-05-11,48.17,48.28,47.445,47.52,831006,RHI
2017-05-12,47.4,47.47,46.98,47.26,818315,RHI
2017-05-15,47.21,47.67,47.21,47.48,504872,RHI
2017-05-16,47.41,47.6,46.97,47.55,902215,RHI
2017-05-17,46.34,46.98,45.53,45.56,1723036,RHI
2017-05-18,45.57,46.33,45.16,46.07,1319999,RHI
2017-05-19,46.07,46.4746,45.58,46.21,1121518,RHI
2017-05-22,46.24,46.86,46.21,46.52,813303,RHI
2017-05-23,46.46,46.77,46.02,46.23,546220,RHI
2017-05-24,46.49,46.49,45.65,45.82,680430,RHI
2017-05-25,46.06,46.355,45.995,46.14,811371,RHI
2017-05-26,46.14,46.25,45.675,45.9,475959,RHI
2017-05-30,45.71,46.17,45.39,46.04,711834,RHI
2017-05-31,46.24,46.56,45.65,46.49,1212502,RHI
2017-06-01,46.49,47.55,46.38,47.47,1082803,RHI
2017-06-02,47.35,47.7,46.84,47.34,1085631,RHI
2017-06-05,47.41,47.54,46.49,46.51,774485,RHI
2017-06-06,46.22,46.57,45.91,46.29,612163,RHI
2017-06-07,46.43,46.625,45.91,46.04,681179,RHI
2017-06-08,46.07,47.18,46.03,46.66,895258,RHI
2017-06-09,46.72,47.4,46.5,47.25,545595,RHI
2017-06-12,47.3,47.58,46.705,47.01,777452,RHI
2017-06-13,47.01,47.57,46.69,46.85,792616,RHI
2017-06-14,46.66,47.9799,46.45,47.86,1001769,RHI
2017-06-15,47.49,48.16,47.21,48.09,790437,RHI
2017-06-16,48.08,48.32,47.63,47.75,1933784,RHI
2017-06-19,47.85,49.0275,47.735,48.99,742429,RHI
2017-06-20,48.84,48.97,48.305,48.36,599508,RHI
2017-06-21,48.53,48.6,47.45,47.63,804575,RHI
2017-06-22,47.66,47.66,46.99,47.43,989205,RHI
2017-06-23,47.55,47.68,47.24,47.46,1151254,RHI
2017-06-26,47.64,47.825,47.45,47.69,602286,RHI
2017-06-27,47.68,47.87,47.31,47.53,584238,RHI
2017-06-28,47.8,48.31,47.33,48.12,1137576,RHI
2017-06-29,48.37,48.4,47.13,47.77,735026,RHI
2017-06-30,47.93,48.22,47.7,47.93,728940,RHI
2017-07-03,48.2,49.05,48.06,48.71,355883,RHI
2017-07-05,48.59,49.02,48.45,48.76,806073,RHI
2017-07-06,48.33,48.59,47.955,47.97,1047871,RHI
2017-07-07,48.24,49.5,48.16,49.17,1004239,RHI
2017-07-10,48.98,49.57,48.58,49.39,871691,RHI
2017-07-11,49.38,49.38,48.32,48.41,719880,RHI
2017-07-12,48.82,49.29,48.76,49.16,580772,RHI
2017-07-13,49.26,49.26,48.74,48.95,604363,RHI
2017-07-14,48.94,49.22,48.76,49.05,596770,RHI
2017-07-17,48.94,49.01,48.58,48.6,645785,RHI
2017-07-18,48.4,48.85,47.881,48.33,865470,RHI
2017-07-19,48.39,48.67,48.19,48.45,552654,RHI
2017-07-20,48.44,48.815,48.25,48.66,571259,RHI
2017-07-21,48.57,48.95,48.32,48.42,565001,RHI
2017-07-24,48.48,48.65,46.83,47.17,1515033,RHI
2017-07-25,47.58,47.83,47.0,47.8,1418784,RHI
2017-07-26,46.77,47.35,44.19,44.24,2510081,RHI
2017-07-27,44.22,44.36,43.505,43.82,1702667,RHI
2017-07-28,43.8,45.175,43.73,44.82,1169376,RHI
2017-07-31,45.01,45.4,44.68,45.25,1072870,RHI
2017-08-01,44.64,44.82,43.94,44.22,1139476,RHI
2017-08-02,45.1,45.45,44.08,44.51,1265930,RHI
2017-08-03,44.43,44.92,44.24,44.49,1278027,RHI
2017-08-04,44.64,44.82,43.94,44.22,1139476,RHI
2017-08-07,44.14,44.46,43.82,43.87,895165,RHI
2017-08-08,43.89,44.7677,43.76,44.24,1439797,RHI
2017-08-09,44.02,44.29,43.73,43.93,1257888,RHI
2017-08-10,43.81,43.99,43.34,43.42,1182016,RHI
2017-08-11,43.29,43.84,43.28,43.41,493233,RHI
2017-08-14,43.82,44.2763,43.51,43.98,567964,RHI
2017-08-15,44.14,44.38,43.75,43.88,613642,RHI
2017-08-16,44.07,44.24,43.76,43.84,766142,RHI
2017-08-17,43.71,43.99,43.23,43.24,731154,RHI
2017-08-18,43.08,43.73,42.92,43.33,795516,RHI
2017-08-21,43.35,43.69,43.13,43.56,620414,RHI
2017-08-22,43.66,44.435,43.62,44.07,664054,RHI
2017-08-23,43.69,44.0,43.45,43.7,728747,RHI
2017-08-24,43.89,43.89,43.53,43.72,583631,RHI
2017-08-25,43.99,44.33,43.81,44.04,535899,RHI
2017-08-28,44.1,44.23,43.88,44.1,1035228,RHI
2017-08-29,43.83,44.57,43.7985,44.45,772638,RHI
2017-08-30,44.41,44.55,44.1399,44.25,659877,RHI
2017-08-31,44.44,45.325,44.35,45.3,1028666,RHI
2017-09-01,45.4,45.69,44.91,45.28,783588,RHI
2017-09-05,45.17,45.17,44.41,44.62,697061,RHI
2017-09-06,44.78,44.915,44.38,44.39,969907,RHI
2017-09-07,44.48,44.86,44.39,44.85,737968,RHI
2017-09-08,44.73,45.73,44.53,45.49,747673,RHI
2017-09-11,45.89,46.55,45.61,45.86,677389,RHI
2017-09-12,45.97,46.48,45.9,46.45,555216,RHI
2017-09-13,46.31,46.43,46.09,46.35,540768,RHI
2017-09-14,46.27,46.31,45.91,46.19,605456,RHI
2017-09-15,46.03,46.52,44.72,46.47,1120383,RHI
2017-09-18,46.53,46.94,46.39,46.92,1013680,RHI
2017-09-19,47.0,47.6775,46.76,47.45,824522,RHI
2017-09-20,47.48,47.99,47.445,47.93,741353,RHI
2017-09-21,47.95,48.04,47.7175,47.96,581160,RHI
2017-09-22,47.98,48.675,47.79,48.6,774474,RHI
2017-09-25,48.75,49.14,48.56,49.11,653117,RHI
2017-09-26,49.15,49.365,48.35,49.1,891744,RHI
2017-09-27,49.13,50.0,48.7,49.5,2165323,RHI
2017-09-28,49.42,50.58,49.42,50.41,1225661,RHI
2017-09-29,50.41,50.72,50.04,50.34,997548,RHI
2017-10-02,50.26,51.5,50.0,51.16,1398784,RHI
2017-10-03,51.16,51.76,51.01,51.38,1298151,RHI
2017-10-04,51.31,51.61,50.97,51.46,1162293,RHI
2017-10-05,51.45,51.61,50.88,51.17,725836,RHI
2017-10-06,51.21,51.38,50.76,51.14,568891,RHI
2017-10-09,51.11,51.32,50.76,51.26,621291,RHI
2017-10-10,51.4,51.44,51.08,51.37,534982,RHI
2017-10-11,49.5,50.14,48.52,48.74,1557734,RHI
2017-10-12,48.56,49.15,48.21,48.9,1209142,RHI
2017-10-13,49.01,49.38,48.87,49.01,1090924,RHI
2017-10-16,49.01,49.16,48.66,49.05,614153,RHI
2017-10-17,49.09,49.36,48.73,48.98,363543,RHI
2017-10-18,49.57,50.42,49.52,50.07,1059313,RHI
2017-10-19,49.8,51.01,49.53,50.92,855880,RHI
2017-10-20,51.08,51.87,50.74,51.65,1338806,RHI
2017-10-23,51.59,51.69,50.7901,50.84,998655,RHI
2017-10-24,50.91,51.485,50.49,50.86,1799722,RHI
2017-10-25,51.98,53.49,51.24,51.6,2363463,RHI
2017-10-26,51.84,53.48,51.76,53.26,1134656,RHI
2017-10-27,53.14,53.5,52.17,52.84,1166756,RHI
2017-10-30,52.55,52.64,50.9,51.0,1795520,RHI
2017-10-31,50.97,52.15,50.97,51.77,718142,RHI
2017-11-01,51.98,52.085,51.045,51.55,856175,RHI
2017-11-02,51.57,51.99,50.99,51.85,589211,RHI
2017-11-03,51.69,52.43,51.63,52.34,925518,RHI
2017-11-06,52.01,52.61,51.535,52.25,942779,RHI
2017-11-07,52.3,52.48,51.54,52.43,947687,RHI
2017-11-08,52.35,52.91,52.15,52.74,670260,RHI
2017-11-09,52.58,53.09,52.32,52.55,834885,RHI
2017-11-10,52.56,52.97,52.23,52.9,461792,RHI
2017-11-13,52.75,53.7,52.59,53.53,920484,RHI
2017-11-14,53.18,53.71,52.96,53.51,784212,RHI
2017-11-15,53.38,53.93,52.9,53.43,970910,RHI
2017-11-16,53.78,55.16,53.46,54.9,1357426,RHI
2017-11-17,54.82,55.22,54.24,54.9,1202832,RHI
2017-11-20,54.9,55.04,54.54,54.9,1121922,RHI
2017-11-21,54.99,55.12,54.5,55.11,1077512,RHI
2017-11-22,54.89,54.97,54.445,54.59,695775,RHI
2017-11-24,54.74,54.77,54.44,54.69,388903,RHI
2017-11-27,54.7,55.49,54.59,54.91,648119,RHI
2017-11-28,55.09,55.98,54.96,55.91,953365,RHI
2017-11-29,55.91,57.13,55.83,56.82,672874,RHI
2017-11-30,56.84,57.53,56.7,57.04,1573253,RHI
2017-12-01,57.04,57.04,55.09,56.08,874397,RHI
2017-12-04,56.66,57.67,56.59,56.66,1137336,RHI
2017-12-05,55.95,55.97,53.17,53.29,2230502,RHI
2017-12-06,53.11,53.755,52.83,53.08,1341794,RHI
2017-12-07,53.27,53.62,53.13,53.53,1306541,RHI
2017-12-08,53.99,54.7,53.24,54.68,991651,RHI
2017-12-11,54.67,54.7699,53.995,54.56,790113,RHI
2017-12-12,54.5,55.09,54.05,54.36,678745,RHI
2017-12-13,54.35,55.02,54.04,54.35,732547,RHI
2017-12-14,54.605,54.71,54.04,54.22,875015,RHI
2017-12-15,54.48,55.54,54.27,55.26,1860125,RHI
2017-12-18,55.62,55.92,55.19,55.37,839768,RHI
2017-12-19,55.25,55.69,55.13,55.4,762315,RHI
2017-12-20,55.63,56.24,55.44,55.87,544905,RHI
2017-12-21,55.63,56.06,55.55,55.87,570266,RHI
2017-12-22,55.56,56.0,55.27,55.68,383493,RHI
2017-12-26,55.68,55.97,55.01,55.31,369645,RHI
2017-12-27,55.31,55.59,55.09,55.43,393141,RHI
2017-12-28,55.91,56.75,55.3,56.03,593003,RHI
2017-12-29,56.22,56.35,55.52,55.54,526905,RHI
2018-01-02,55.81,55.92,55.38,55.91,673826,RHI
2018-01-03,56.0,56.175,55.54,55.81,706665,RHI
2018-01-04,55.96,56.48,55.94,55.98,757139,RHI
2018-01-05,55.98,56.36,55.83,56.31,780555,RHI
2018-01-08,56.46,56.83,55.91,56.77,665565,RHI
2018-01-09,56.73,57.12,56.58,56.63,617289,RHI
2018-01-10,56.5,56.68,55.69,55.79,539955,RHI
2018-01-11,55.92,56.61,55.92,56.59,539822,RHI
2018-01-12,56.74,56.9,56.14,56.36,747841,RHI
2018-01-16,56.8,57.15,55.4,55.7,828593,RHI
2018-01-17,56.18,57.26,56.04,57.12,1236545,RHI
2018-01-18,56.73,56.8902,55.41,55.92,1483583,RHI
2018-01-19,56.17,57.045,56.17,57.02,773193,RHI
2018-01-22,56.82,57.495,56.45,57.45,958497,RHI
2018-01-23,57.19,57.39,56.6,57.06,597943,RHI
2018-01-24,57.36,57.66,56.85,57.43,740967,RHI
2018-01-25,57.42,57.69,57.01,57.34,824970,RHI
2018-01-26,57.96,58.57,57.37,58.54,917360,RHI
2018-01-29,58.35,58.46,57.49,57.61,1075978,RHI
2018-01-30,57.07,57.61,56.795,57.4,1348992,RHI
2018-01-31,58.4,60.59,57.79,57.88,2777420,RHI
2018-02-01,57.87,59.09,57.69,58.53,1151767,RHI
2018-02-02,58.0,58.48,55.72,56.24,1994983,RHI
2018-02-05,55.9,56.655,54.4,54.41,2000064,RHI
2018-02-06,53.19,56.39,52.98,56.01,1843659,RHI
2018-02-07,55.73,56.75,55.42,56.22,1843967,RHI
2013-02-08,55.24,55.6,54.87,54.96,1580506,RHT
2013-02-11,54.95,54.98,54.105,54.51,1671883,RHT
2013-02-12,54.54,55.34,54.28,55.33,1529506,RHT
2013-02-13,55.36,55.41,54.1,54.5,2689975,RHT
2013-02-14,54.37,54.44,53.81,54.07,2468983,RHT
2013-02-15,54.3,54.52,53.84,53.93,1770717,RHT
2013-02-19,54.01,54.27,53.79,53.94,1542253,RHT
2013-02-20,54.03,54.68,53.65,53.72,1711489,RHT
2013-02-21,53.62,53.63,51.67,51.71,3320477,RHT
2013-02-22,52.11,52.3,51.0,51.24,3817057,RHT
2013-02-25,51.51,51.86,50.2,50.24,2699452,RHT
2013-02-26,50.55,50.62,49.1,49.39,4649621,RHT
2013-02-27,49.33,50.91,49.26,50.55,4145939,RHT
2013-02-28,51.05,51.3,50.68,50.81,3166763,RHT
2013-03-01,50.79,51.7,50.2,51.58,2231001,RHT
2013-03-04,51.3,52.09,51.1225,52.08,1919714,RHT
2013-03-05,52.27,52.53,51.8,51.99,2167037,RHT
2013-03-06,52.14,52.96,52.0,52.8,2928924,RHT
2013-03-07,53.12,53.59,52.91,53.47,1933633,RHT
2013-03-08,53.65,53.65,52.82,53.0,1250856,RHT
2013-03-11,52.89,53.542,52.75,53.14,1596621,RHT
2013-03-12,52.34,52.34,50.39,50.6,5150957,RHT
2013-03-13,50.46,51.03,50.15,50.8,2322746,RHT
2013-03-14,51.0,51.0,50.02,50.66,3098724,RHT
2013-03-15,50.4,50.61,49.9999,50.44,2486202,RHT
2013-03-18,49.75,50.445,49.605,50.13,1509423,RHT
2013-03-19,50.38,50.6,49.48,49.79,2004875,RHT
2013-03-20,50.08,51.27,49.89,51.18,2065845,RHT
2013-03-21,50.62,51.21,49.95,50.94,3070603,RHT
2013-03-22,50.47,50.84,49.73,50.8,2248954,RHT
2013-03-25,49.89,50.13,47.91,48.99,7029646,RHT
2013-03-26,49.08,49.5669,48.76,49.25,2984243,RHT
2013-03-27,49.04,50.19,48.14,49.97,6263733,RHT
2013-03-28,47.75,50.63,47.5,50.56,10257010,RHT
2013-04-01,50.66,50.66,48.13,48.32,4209597,RHT
2013-04-02,48.76,49.41,48.32,48.84,2559381,RHT
2013-04-03,48.94,49.4,47.59,47.7,2193085,RHT
2013-04-04,47.81,48.06,47.28,48.05,1814147,RHT
2013-04-05,46.97,47.78,46.75,47.47,1804957,RHT
2013-04-08,47.46,48.06,47.13,47.96,2115182,RHT
2013-04-09,48.06,48.54,47.63,48.27,2399135,RHT
2013-04-10,48.35,49.96,48.35,49.52,3319764,RHT
2013-04-11,49.33,50.295,49.13,49.99,3472059,RHT
2013-04-12,49.65,50.56,49.63,50.55,2625568,RHT
2013-04-15,50.2,50.2,49.23,49.26,2323605,RHT
2013-04-16,49.69,51.35,49.58,51.28,2842734,RHT
2013-04-17,50.59,50.76,49.72,50.27,2662897,RHT
2013-04-18,50.39,50.59,48.99,49.1,1558768,RHT
2013-04-19,49.28,49.98,48.55,49.25,1871369,RHT
2013-04-22,49.28,49.4,48.1,48.61,1904516,RHT
2013-04-23,49.07,49.47,48.67,49.11,1097733,RHT
2013-04-24,48.94,49.59,48.63,48.65,1076981,RHT
2013-04-25,48.96,49.38,48.49,49.08,1384502,RHT
2013-04-26,49.16,49.35,48.44,48.53,1231030,RHT
2013-04-29,48.78,49.28,48.43,48.81,1116559,RHT
2013-04-30,48.67,48.75,47.69,47.93,1918989,RHT
2013-05-01,48.01,48.75,47.5901,47.73,1450105,RHT
2013-05-02,47.76,48.54,47.76,48.51,1468500,RHT
2013-05-03,48.94,49.73,48.55,49.65,1501053,RHT
2013-05-06,49.8,50.33,49.5,50.3,1381682,RHT
2013-05-07,50.35,50.71,50.19,50.65,1637462,RHT
2013-05-08,50.38,50.93,50.05,50.82,1988133,RHT
2013-05-09,50.68,51.47,50.36,50.94,1587254,RHT
2013-05-10,50.94,51.92,50.67,51.9,1771466,RHT
2013-05-13,51.9,51.98,51.38,51.96,1571557,RHT
2013-05-14,51.99,53.0,51.89,52.72,1755365,RHT
2013-05-15,52.62,54.85,52.43,54.16,3978631,RHT
2013-05-16,54.18,55.43,54.15,54.71,2727930,RHT
2013-05-17,54.93,55.59,54.42,54.99,2644094,RHT
2013-05-20,54.47,54.6999,52.36,52.65,3998163,RHT
2013-05-21,52.66,52.99,51.84,51.86,2065530,RHT
2013-05-22,51.87,52.04,49.75,50.02,3285928,RHT
2013-05-23,49.33,49.92,48.73,49.36,2740317,RHT
2013-05-24,48.9,49.19,48.25,48.49,2725762,RHT
2013-05-28,49.4,49.46,48.6,48.64,1850961,RHT
2013-05-29,48.3,48.43,47.79,48.18,2045976,RHT
2013-05-30,48.25,48.32,47.35,47.86,3608144,RHT
2013-05-31,47.72,49.369,47.6,48.23,2685287,RHT
2013-06-03,48.29,48.29,46.31,47.16,2346670,RHT
2013-06-04,47.13,47.33,46.17,46.18,2499403,RHT
2013-06-05,46.08,46.79,45.55,45.7,3561147,RHT
2013-06-06,45.77,46.06,44.915,45.48,5006044,RHT
2013-06-07,45.72,46.525,45.52,46.24,1865806,RHT
2013-06-10,46.26,46.52,46.185,46.4,1540360,RHT
2013-06-11,45.86,46.85,45.55,46.24,2244168,RHT
2013-06-12,46.68,46.74,45.96,46.4,2234705,RHT
2013-06-13,46.23,46.34,45.08,45.85,3224787,RHT
2013-06-14,45.93,46.5,45.56,45.81,2062197,RHT
2013-06-17,45.83,46.15,45.33,45.68,1736821,RHT
2013-06-18,45.75,47.04,45.69,46.63,2227475,RHT
2013-06-19,46.63,46.88,45.9,46.22,2726544,RHT
2013-06-20,47.85,48.15,45.66,45.88,4977608,RHT
2013-06-21,46.25,46.465,45.34,46.45,4550192,RHT
2013-06-24,45.88,46.32,44.95,45.91,2447442,RHT
2013-06-25,46.34,46.48,45.47,45.86,2052714,RHT
2013-06-26,46.32,46.95,46.2,46.79,1938533,RHT
2013-06-27,47.07,48.82,47.0,48.47,3299035,RHT
2013-06-28,48.23,48.36,47.19,47.82,2821565,RHT
2013-07-01,48.04,48.38,47.36,47.41,1249985,RHT
2013-07-02,47.41,47.85,47.035,47.41,1152371,RHT
2013-07-03,47.13,48.15,47.13,47.85,580013,RHT
2013-07-05,48.07,48.36,47.68,48.34,784628,RHT
2013-07-08,48.5,48.62,47.75,47.94,1125884,RHT
2013-07-09,48.18,48.35,47.74,48.14,1071913,RHT
2013-07-10,48.21,48.42,47.86,48.33,999102,RHT
2013-07-11,48.92,50.895,48.92,50.57,2153497,RHT
2013-07-12,50.5,50.82,50.21,50.26,1016081,RHT
2013-07-15,50.24,50.245,49.14,49.85,1327735,RHT
2013-07-16,49.78,49.89,49.52,49.59,804469,RHT
2013-07-17,49.63,50.0,49.51,49.68,774749,RHT
2013-07-18,49.66,50.655,49.47,50.21,1380455,RHT
2013-07-19,50.92,50.92,49.35,49.38,1178360,RHT
2013-07-22,49.07,49.36,48.89,48.96,1043411,RHT
2013-07-23,49.05,49.32,48.76,48.79,1070785,RHT
2013-07-24,49.69,50.78,49.69,50.54,1695288,RHT
2013-07-25,50.53,51.78,50.18,51.75,2233405,RHT
2013-07-26,51.34,51.532,50.31,50.83,1105180,RHT
2013-07-29,50.55,51.0,50.3,50.77,1301390,RHT
2013-07-30,51.13,51.28,50.55,51.08,1245020,RHT
2013-07-31,51.23,52.145,51.19,51.77,1489448,RHT
2013-08-01,52.13,52.8,52.07,52.48,1399405,RHT
2013-08-02,52.37,52.58,52.021,52.44,840885,RHT
2013-08-05,52.31,52.54,52.05,52.24,916158,RHT
2013-08-06,52.03,52.3,51.59,51.66,842517,RHT
2013-08-07,51.52,51.67,50.56,51.25,1060289,RHT
2013-08-08,51.6,52.26,51.39,52.04,873095,RHT
2013-08-09,52.03,52.87,52.01,52.46,1028599,RHT
2013-08-12,52.1,52.975,52.02,52.28,1136739,RHT
2013-08-13,52.37,53.72,51.9,53.52,1365929,RHT
2013-08-14,53.43,53.54,52.98,53.08,1323441,RHT
2013-08-15,52.45,52.46,51.28,51.97,1261694,RHT
2013-08-16,51.78,52.28,51.39,51.51,1253590,RHT
2013-08-19,51.49,52.0,51.07,51.25,1262272,RHT
2013-08-20,51.25,51.98,50.92,51.32,1024700,RHT
2013-08-21,51.21,51.69,51.0,51.1,1528627,RHT
2013-08-22,51.19,52.2,51.1625,51.96,703105,RHT
2013-08-23,52.28,52.39,51.53,51.57,919398,RHT
2013-08-26,51.52,52.23,51.43,51.7,655093,RHT
2013-08-27,51.09,51.15,50.14,50.17,873939,RHT
2013-08-28,50.12,50.67,50.03,50.32,647263,RHT
2013-08-29,50.17,51.18,50.02,50.85,743321,RHT
2013-08-30,51.23,51.33,50.36,50.52,870478,RHT
2013-09-03,51.0,51.47,50.51,50.85,567414,RHT
2013-09-04,50.93,51.23,50.266,51.15,704703,RHT
2013-09-05,51.08,51.42,50.79,50.86,559807,RHT
2013-09-06,50.97,51.31,50.29,51.06,882501,RHT
2013-09-09,51.26,52.25,51.1,52.19,1006519,RHT
2013-09-10,52.42,52.84,52.1,52.84,761072,RHT
2013-09-11,52.76,53.91,52.71,53.47,1600613,RHT
2013-09-12,53.35,53.54,52.76,52.85,658377,RHT
2013-09-13,52.77,52.79,51.73,52.43,978926,RHT
2013-09-16,52.99,53.23,52.64,53.02,968698,RHT
2013-09-17,53.11,53.2,52.42,52.57,854026,RHT
2013-09-18,52.72,53.7,52.57,53.58,948307,RHT
2013-09-19,53.98,54.38,53.36,53.59,1165889,RHT
2013-09-20,53.82,54.0,53.04,53.22,1396487,RHT
2013-09-23,53.3,53.41,52.0,52.93,3008911,RHT
2013-09-24,47.75,47.91,46.21,46.73,13362233,RHT
2013-09-25,46.88,47.29,46.49,46.89,4143941,RHT
2013-09-26,46.99,47.18,46.2,46.62,2961946,RHT
2013-09-27,46.37,46.49,45.85,45.95,1802912,RHT
2013-09-30,45.55,46.245,45.33,46.14,2435631,RHT
2013-10-01,46.14,46.45,45.63,45.74,2202419,RHT
2013-10-02,45.33,45.77,45.09,45.27,2479980,RHT
2013-10-03,45.24,45.35,44.31,44.91,3211632,RHT
2013-10-04,44.92,45.3,44.71,45.05,1088361,RHT
2013-10-07,44.61,45.71,44.53,45.45,1981741,RHT
2013-10-08,44.97,45.13,43.051,43.3,3906772,RHT
2013-10-09,43.48,43.75,42.89,43.1,2532300,RHT
2013-10-10,43.1,43.4,42.35,42.87,3418764,RHT
2013-10-11,42.9,43.25,42.67,42.82,2383336,RHT
2013-10-14,42.62,42.95,41.89,42.84,2349358,RHT
2013-10-15,42.73,43.1199,42.19,42.61,3957359,RHT
2013-10-16,42.87,43.62,42.67,43.6,3153316,RHT
2013-10-17,43.25,43.67,43.05,43.53,2014082,RHT
2013-10-18,43.6,43.75,43.28,43.29,2235722,RHT
2013-10-21,43.31,43.74,42.5,42.59,2260697,RHT
2013-10-22,42.91,43.18,42.34,42.91,2424404,RHT
2013-10-23,42.73,42.89,42.14,42.35,1540289,RHT
2013-10-24,42.43,43.86,42.35,43.75,2471837,RHT
2013-10-25,43.87,44.037,43.235,43.4,2247729,RHT
2013-10-28,43.36,43.615,42.96,43.59,1452142,RHT
2013-10-29,43.96,44.49,43.769,44.07,1248350,RHT
2013-10-30,44.04,44.12,43.26,43.39,1297287,RHT
2013-10-31,43.37,43.82,43.22,43.27,1212804,RHT
2013-11-01,43.48,43.61,42.92,43.23,1358945,RHT
2013-11-04,43.29,43.65,43.02,43.1,1682909,RHT
2013-11-05,42.8,43.01,42.42,42.93,1264514,RHT
2013-11-06,43.06,44.49,42.99,44.07,2017550,RHT
2013-11-07,44.14,44.39,43.14,43.2,1381485,RHT
2013-11-08,43.29,43.47,43.05,43.32,1057754,RHT
2013-11-11,43.35,44.32,43.25,44.27,1473413,RHT
2013-11-12,44.26,44.97,44.21,44.6,1991231,RHT
2013-11-13,45.67,46.58,45.4,46.37,5465315,RHT
2013-11-14,46.49,46.71,45.98,46.32,2627164,RHT
2013-11-15,46.39,47.66,46.3,47.1,3614600,RHT
2013-11-18,47.1,47.27,46.49,46.56,2203597,RHT
2013-11-19,46.5,46.749,46.1,46.42,1494478,RHT
2013-11-20,46.56,47.0,46.48,46.53,1382213,RHT
2013-11-21,46.63,47.19,46.63,47.11,1355802,RHT
2013-11-22,47.11,47.3401,46.82,47.11,1528420,RHT
2013-11-25,47.3,47.335,46.5,46.87,638233,RHT
2013-11-26,46.77,46.97,46.5,46.54,1054820,RHT
2013-11-27,46.64,46.94,46.54,46.9,852899,RHT
2013-11-29,46.88,47.21,46.792,46.85,524188,RHT
2013-12-02,46.84,46.919,46.12,46.18,1400722,RHT
2013-12-03,45.96,46.11,45.45,45.93,1685947,RHT
2013-12-04,45.63,46.84,45.54,46.66,1425565,RHT
2013-12-05,47.15,47.17,46.42,46.67,1570541,RHT
2013-12-06,46.93,47.05,46.46,46.77,1644410,RHT
2013-12-09,47.03,47.55,46.91,47.47,2324760,RHT
2013-12-10,47.29,47.49,46.67,46.69,1479459,RHT
2013-12-11,47.12,47.12,46.07,46.15,1167613,RHT
2013-12-12,46.07,47.03,46.05,46.35,2219060,RHT
2013-12-13,46.55,47.01,46.34,46.77,1508732,RHT
2013-12-16,47.1,47.85,46.7,47.54,2465327,RHT
2013-12-17,47.71,48.36,47.44,48.22,2506687,RHT
2013-12-18,48.2,48.94,47.81,48.91,1989531,RHT
2013-12-19,48.82,49.48,48.71,49.0,3014806,RHT
2013-12-20,56.42,58.71,55.23,56.1,15279975,RHT
2013-12-23,56.1,56.98,55.63,56.07,3185858,RHT
2013-12-24,55.86,56.23,55.62,55.98,866024,RHT
2013-12-26,56.0,56.15,55.16,55.87,1610470,RHT
2013-12-27,55.95,56.65,55.88,56.24,1116610,RHT
2013-12-30,56.24,56.26,55.66,56.07,1127018,RHT
2013-12-31,56.18,56.61,55.75,56.04,1596925,RHT
2014-01-02,55.95,56.0,55.39,55.83,1122485,RHT
2014-01-03,55.9,56.24,55.45,55.78,1103504,RHT
2014-01-06,56.18,56.709,55.93,56.34,2028196,RHT
2014-01-07,56.61,57.6,56.4,57.42,1834072,RHT
2014-01-08,57.23,57.39,56.75,56.99,1686573,RHT
2014-01-09,57.21,57.965,56.93,57.29,1719791,RHT
2014-01-10,57.56,57.64,56.16,56.81,1470774,RHT
2014-01-13,58.69,59.71,57.4,57.56,3156023,RHT
2014-01-14,57.7,59.42,57.59,59.38,2203347,RHT
2014-01-15,59.67,59.94,59.165,59.19,1865044,RHT
2014-01-16,59.0,59.18,58.721,59.06,972620,RHT
2014-01-17,59.19,59.27,58.21,58.59,1019431,RHT
2014-01-21,59.03,59.62,58.69,59.14,1553888,RHT
2014-01-22,60.03,60.19,58.855,58.92,1974136,RHT
2014-01-23,58.3,58.34,57.57,58.12,1374196,RHT
2014-01-24,57.68,57.82,56.69,56.73,1600156,RHT
2014-01-27,56.69,57.16,55.81,55.82,2590796,RHT
2014-01-28,56.05,57.42,56.05,57.23,1979851,RHT
2014-01-29,56.49,56.8,54.902,55.55,2299162,RHT
2014-01-30,56.26,57.175,55.9,57.12,2188525,RHT
2014-01-31,56.33,57.0123,56.22,56.5,1510114,RHT
2014-02-03,56.6,57.132,54.51,54.7,1554594,RHT
2014-02-04,54.92,55.29,54.55,54.86,1316481,RHT
2014-02-05,54.59,54.89,54.0501,54.71,866852,RHT
2014-02-06,54.97,55.59,54.91,55.54,838003,RHT
2014-02-07,56.37,57.02,56.16,56.99,1254502,RHT
2014-02-10,56.82,56.875,56.0,56.67,1114423,RHT
2014-02-11,56.52,57.63,56.52,57.48,1204350,RHT
2014-02-12,57.42,58.54,57.24,57.69,1975227,RHT
2014-02-13,57.18,58.45,56.98,58.43,1626008,RHT
2014-02-14,58.43,58.65,57.74,58.32,1002582,RHT
2014-02-18,58.32,58.83,57.79,58.08,861662,RHT
2014-02-19,58.72,59.29,58.08,58.63,1737110,RHT
2014-02-20,58.81,59.36,58.32,59.3,809116,RHT
2014-02-21,59.45,59.45,58.1,58.69,1350743,RHT
2014-02-24,58.71,59.18,58.7,58.89,1070976,RHT
2014-02-25,58.89,59.61,58.62,58.97,1013308,RHT
2014-02-26,59.08,59.98,58.84,59.75,1032970,RHT
2014-02-27,59.74,60.0,59.11,59.93,1094451,RHT
2014-02-28,60.0,60.0,58.43,58.99,1487895,RHT
2014-03-03,58.16,58.62,57.63,58.28,878553,RHT
2014-03-04,59.16,60.695,59.16,60.49,1469903,RHT
2014-03-05,60.48,60.81,60.26,60.55,1022179,RHT
2014-03-06,60.81,61.45,60.45,60.86,1348032,RHT
2014-03-07,61.03,61.15,59.85,60.52,1228424,RHT
2014-03-10,60.36,60.6,59.08,59.51,953238,RHT
2014-03-11,60.01,60.0299,58.45,58.67,1038639,RHT
2014-03-12,58.45,59.11,57.92,59.1,924866,RHT
2014-03-13,59.34,59.34,56.85,57.41,1569509,RHT
2014-03-14,57.45,58.175,57.25,57.62,1005437,RHT
2014-03-17,57.96,59.22,57.86,58.63,980445,RHT
2014-03-18,58.6,59.08,58.37,58.81,1890724,RHT
2014-03-19,59.06,59.345,58.1,58.24,1848657,RHT
2014-03-20,58.19,58.72,57.5,58.47,2047259,RHT
2014-03-21,58.98,59.04,57.38,57.4,2001032,RHT
2014-03-24,57.57,58.61,56.39,57.09,1841635,RHT
2014-03-25,57.58,58.73,56.93,57.31,1359781,RHT
2014-03-26,57.72,58.57,55.92,55.98,2666615,RHT
2014-03-27,55.94,56.65,54.8001,56.13,3002533,RHT
2014-03-28,55.22,55.35,51.796,52.23,7074943,RHT
2014-03-31,52.25,53.67,52.15,52.98,5110778,RHT
2014-04-01,53.21,53.93,53.16,53.71,3373563,RHT
2014-04-02,53.67,53.79,53.01,53.11,2481250,RHT
2014-04-03,53.14,53.28,51.23,51.34,2135064,RHT
2014-04-04,51.78,51.81,49.82,50.46,3010603,RHT
2014-04-07,50.28,50.9,49.4936,49.85,2744933,RHT
2014-04-08,49.91,50.55,49.425,50.01,2175903,RHT
2014-04-09,50.26,52.12,50.21,52.06,2602964,RHT
2014-04-10,51.87,52.0,49.77,50.02,2480804,RHT
2014-04-11,49.52,50.01,49.16,49.36,2278601,RHT
2014-04-14,49.77,50.47,49.27,49.83,2115522,RHT
2014-04-15,49.9,50.41,48.89,50.1,1621158,RHT
2014-04-16,50.5,50.82,49.67,50.62,1556552,RHT
2014-04-17,50.4,50.81,49.8,50.55,2074271,RHT
2014-04-21,50.85,51.22,50.4286,50.93,2074255,RHT
2014-04-22,50.94,51.23,50.54,50.9,1446487,RHT
2014-04-23,50.67,50.68,49.9,50.05,1290710,RHT
2014-04-24,50.48,50.67,49.45,49.63,1587783,RHT
2014-04-25,49.57,49.61,48.11,48.37,2653606,RHT
2014-04-28,48.72,48.94,47.45,48.19,1633889,RHT
2014-04-29,48.35,48.785,47.83,48.53,1301479,RHT
2014-04-30,48.33,48.82,47.9,48.65,1325130,RHT
2014-05-01,48.59,49.73,48.53,48.75,1059067,RHT
2014-05-02,48.87,49.29,48.5,48.57,1010912,RHT
2014-05-05,48.23,49.52,48.08,49.42,1631051,RHT
2014-05-06,49.33,49.56,48.85,48.86,1408047,RHT
2014-05-07,48.83,48.99,48.1,48.76,1379977,RHT
2014-05-08,48.55,49.404,48.08,48.33,1148787,RHT
2014-05-09,48.3,48.77,47.72,48.74,793370,RHT
2014-05-12,48.98,50.04,48.71,50.0,874030,RHT
2014-05-13,50.04,50.1,49.19,49.31,1767557,RHT
2014-05-14,49.2,49.64,49.06,49.39,1145016,RHT
2014-05-15,49.35,49.62,48.75,49.48,1523505,RHT
2014-05-16,49.72,50.26,49.29,50.02,1514924,RHT
2014-05-19,49.8,50.36,49.76,50.11,800646,RHT
2014-05-20,50.14,50.32,49.41,49.73,1300039,RHT
2014-05-21,49.81,50.39,49.46,50.11,1190083,RHT
2014-05-22,50.06,50.77,49.905,50.46,1126436,RHT
2014-05-23,50.33,50.78,50.21,50.69,677279,RHT
2014-05-27,50.88,51.29,50.68,50.81,887967,RHT
2014-05-28,50.82,50.82,49.79,50.0,1568025,RHT
2014-05-29,50.13,50.605,50.08,50.54,714171,RHT
2014-05-30,50.58,50.58,49.8,50.12,1026195,RHT
2014-06-02,50.19,50.25,49.69,50.05,715210,RHT
2014-06-03,49.81,50.14,49.73,49.99,746954,RHT
2014-06-04,49.75,50.2,49.6008,49.71,906656,RHT
2014-06-05,49.79,50.52,49.59,50.31,722349,RHT
2014-06-06,50.6,51.0,50.57,50.85,783693,RHT
2014-06-09,51.06,51.86,50.85,51.43,1191800,RHT
2014-06-10,51.16,51.58,50.98,51.33,950433,RHT
2014-06-11,51.09,51.58,51.002,51.47,1137991,RHT
2014-06-12,51.45,51.6,50.44,50.49,1033184,RHT
2014-06-13,50.75,51.93,50.41,51.92,1777143,RHT
2014-06-16,51.76,52.17,51.46,52.14,1382272,RHT
2014-06-17,52.01,52.73,51.88,52.43,2219361,RHT
2014-06-18,53.05,53.22,52.16,53.1,3299199,RHT
2014-06-19,55.64,57.35,54.02,55.11,7360226,RHT
2014-06-20,55.12,55.13,53.92,55.08,4341671,RHT
2014-06-23,54.88,55.07,54.38,55.01,1932047,RHT
2014-06-24,54.81,55.13,54.5,54.75,1595126,RHT
2014-06-25,54.62,55.46,54.51,55.41,1479293,RHT
2014-06-26,55.37,55.75,55.03,55.33,1144673,RHT
2014-06-27,55.17,55.33,54.89,55.16,1223277,RHT
2014-06-30,55.35,55.5,54.93,55.27,1362637,RHT
2014-07-01,55.44,56.26,55.27,56.17,2064118,RHT
2014-07-02,56.13,56.66,55.94,56.13,1186793,RHT
2014-07-03,56.15,56.37,55.88,56.1,827862,RHT
2014-07-07,55.95,56.07,55.57,55.73,1541530,RHT
2014-07-08,55.55,55.6,54.22,54.48,1760767,RHT
2014-07-09,54.54,55.06,54.44,54.93,929345,RHT
2014-07-10,54.09,55.24,53.759,54.78,1090730,RHT
2014-07-11,54.71,54.88,54.11,54.73,813732,RHT
2014-07-14,55.03,55.4,54.96,55.22,845969,RHT
2014-07-15,55.06,55.41,54.23,54.39,1183696,RHT
2014-07-16,54.84,55.3,54.62,54.84,986033,RHT
2014-07-17,54.48,55.07,53.85,53.93,997216,RHT
2014-07-18,54.18,54.9,53.94,54.86,821309,RHT
2014-07-21,54.46,54.84,54.07,54.26,714030,RHT
2014-07-22,54.72,55.71,54.72,55.68,1174673,RHT
2014-07-23,55.7,56.0,55.21,55.88,1434328,RHT
2014-07-24,56.0,56.45,55.72,56.38,1409585,RHT
2014-07-25,55.99,56.7,55.96,56.68,1081200,RHT
2014-07-28,56.4,56.91,56.0,56.7,1178350,RHT
2014-07-29,56.75,56.98,56.115,56.15,922722,RHT
2014-07-30,56.75,58.34,56.68,58.29,1659430,RHT
2014-07-31,57.78,58.31,57.63,58.12,2510341,RHT
2014-08-01,58.36,58.725,58.02,58.61,807809,RHT
2014-08-04,58.36,58.725,58.02,58.61,807809,RHT
2014-08-05,58.2,58.84,58.03,58.44,977027,RHT
2014-08-06,58.0,58.73,57.82,58.28,799356,RHT
2014-08-07,58.68,58.7,58.12,58.38,765855,RHT
2014-08-08,58.43,59.02,58.23,58.81,891708,RHT
2014-08-11,59.2,59.4,58.85,59.17,591872,RHT
2014-08-12,59.21,59.36,58.89,59.26,840128,RHT
2014-08-13,59.43,59.82,59.31,59.78,391690,RHT
2014-08-14,59.89,59.94,59.51,59.83,683589,RHT
2014-08-15,60.0,60.39,59.27,59.85,1041419,RHT
2014-08-18,60.25,60.99,60.12,60.97,981408,RHT
2014-08-19,60.96,62.69,60.86,62.54,1997641,RHT
2014-08-20,62.29,62.39,61.53,61.68,1280285,RHT
2014-08-21,61.77,62.12,61.47,61.57,931462,RHT
2014-08-22,61.64,62.58,61.28,62.11,1509687,RHT
2014-08-25,62.38,62.4,61.22,61.35,992909,RHT
2014-08-26,61.49,62.19,61.36,62.03,768452,RHT
2014-08-27,62.04,62.105,60.93,61.07,1033092,RHT
2014-08-28,60.79,60.875,59.81,60.65,1372386,RHT
2014-08-29,60.93,61.44,60.41,60.92,1199027,RHT
2014-09-02,61.12,61.43,60.803,61.3,925319,RHT
2014-09-03,61.66,61.84,61.41,61.52,852258,RHT
2014-09-04,61.55,61.74,60.984,61.2,846649,RHT
2014-09-05,61.18,61.37,60.75,61.07,1078842,RHT
2014-09-08,61.19,61.98,60.922,61.39,851325,RHT
2014-09-09,61.48,61.48,60.73,60.81,776657,RHT
2014-09-10,61.21,61.53,60.64,61.29,687587,RHT
2014-09-11,61.06,61.8,60.72,61.68,999216,RHT
2014-09-12,61.48,61.52,60.44,60.53,1548973,RHT
2014-09-15,60.57,60.7,59.31,59.69,1120802,RHT
2014-09-16,59.55,60.75,59.15,60.73,1080777,RHT
2014-09-17,60.61,61.53,60.28,61.08,1021558,RHT
2014-09-18,61.13,61.4,60.45,60.66,2247504,RHT
2014-09-19,59.69,59.91,55.62,57.93,11974979,RHT
2014-09-22,57.85,57.96,56.3,56.67,2202708,RHT
2014-09-23,56.5,56.88,56.21,56.33,1828596,RHT
2014-09-24,56.29,57.08,56.01,56.9,1313401,RHT
2014-09-25,56.71,56.98,55.745,55.86,1141466,RHT
2014-09-26,56.06,56.08,55.16,55.44,1735977,RHT
2014-09-29,55.01,55.68,54.85,55.49,1402563,RHT
2014-09-30,55.52,56.44,55.36,56.15,1817421,RHT
2014-10-01,56.56,57.0,56.1099,56.47,3654396,RHT
2014-10-02,56.9,57.45,56.23,57.38,4828996,RHT
2014-10-03,57.6,59.23,57.6,58.14,3117524,RHT
2014-10-06,58.32,59.31,57.76,58.14,1794570,RHT
2014-10-07,57.57,57.57,56.57,56.68,2090781,RHT
2014-10-08,56.75,58.63,56.38,58.56,2031175,RHT
2014-10-09,58.41,59.23,57.89,58.05,2394790,RHT
2014-10-10,57.91,58.58,55.44,55.5,3126487,RHT
2014-10-13,55.43,55.67,54.19,54.22,2111156,RHT
2014-10-14,54.5,54.93,54.09,54.31,1740640,RHT
2014-10-15,53.38,55.13,52.53,54.87,2732082,RHT
2014-10-16,53.79,55.82,53.73,54.93,1978224,RHT
2014-10-17,55.41,56.55,55.34,55.69,1669875,RHT
2014-10-20,55.24,56.42,54.94,56.34,1410975,RHT
2014-10-21,56.59,57.5,56.35,57.13,1434543,RHT
2014-10-22,56.77,56.77,54.71,54.8,2586788,RHT
2014-10-23,55.28,56.0,55.15,55.51,1619437,RHT
2014-10-24,55.77,56.19,55.2,56.02,1490000,RHT
2014-10-27,55.9,56.38,55.63,56.17,1096207,RHT
2014-10-28,56.37,57.39,56.24,57.37,1155928,RHT
2014-10-29,57.31,57.67,56.65,56.85,1111978,RHT
2014-10-30,61.14,61.657,61.07,61.41,1221820,RHT
2014-10-31,59.09,59.24,58.74,58.92,1522280,RHT
2014-11-03,58.93,59.56,58.66,59.15,1763150,RHT
2014-11-04,58.85,59.37,58.73,59.15,1683354,RHT
2014-11-05,59.52,59.61,58.99,59.59,1282218,RHT
2014-11-06,59.68,60.85,59.58,60.74,1714258,RHT
2014-11-07,60.84,61.3,60.52,61.3,1756875,RHT
2014-11-10,61.31,61.5671,61.0,61.41,1531530,RHT
2014-11-11,61.56,61.6,60.8,61.3,1548727,RHT
2014-11-12,61.14,61.657,61.07,61.41,1221820,RHT
2014-11-13,61.43,61.99,60.77,61.13,1562900,RHT
2014-11-14,61.08,62.47,61.045,62.36,1918342,RHT
2014-11-17,62.14,63.33,61.94,63.0,2740804,RHT
2014-11-18,63.03,63.62,63.0,63.22,1595686,RHT
2014-11-19,63.09,63.0935,62.035,62.94,1391559,RHT
2014-11-20,62.39,63.14,62.06,62.79,1065178,RHT
2014-11-21,63.54,63.69,61.85,62.25,1804481,RHT
2014-11-24,62.27,62.5352,61.99,62.34,1014690,RHT
2014-11-25,62.34,62.66,61.89,62.0,1132006,RHT
2014-11-26,62.1,62.21,61.76,62.1,803566,RHT
2014-11-28,62.2,62.77,61.9,62.15,723049,RHT
2014-12-01,62.0,62.51,61.48,61.51,1285683,RHT
2014-12-02,61.77,62.16,61.14,61.43,1438298,RHT
2014-12-03,61.37,62.54,61.37,62.14,1220665,RHT
2014-12-04,62.12,62.32,61.58,61.68,1789686,RHT
2014-12-05,61.72,61.9,61.33,61.68,1178532,RHT
2014-12-08,61.07,61.399,59.96,60.06,2145455,RHT
2014-12-09,59.26,59.755,58.75,59.1,2869578,RHT
2014-12-10,59.09,59.48,58.6,58.7,2171694,RHT
2014-12-11,58.84,59.59,58.282,58.42,1749462,RHT
2014-12-12,58.25,58.89,57.87,57.87,1813258,RHT
2014-12-15,58.31,59.3,58.19,58.95,2608672,RHT
2014-12-16,58.33,59.55,58.0,58.23,2617900,RHT
2014-12-17,58.55,59.8,58.1,59.48,2012963,RHT
2014-12-18,60.69,61.75,60.34,61.5,4581110,RHT
2014-12-19,67.38,70.13,67.0,68.04,10488684,RHT
2014-12-22,68.15,69.31,68.11,68.89,2454205,RHT
2014-12-23,69.46,70.66,69.26,70.45,1900464,RHT
2014-12-24,70.47,71.75,70.455,70.92,911870,RHT
2014-12-26,70.93,71.77,70.53,71.09,898444,RHT
2014-12-29,70.94,71.07,69.85,70.29,1357826,RHT
2014-12-30,70.11,70.78,69.35,69.48,1195992,RHT
2014-12-31,69.53,69.9822,69.06,69.14,1177884,RHT
2015-01-02,69.44,69.81,68.33,68.99,1131609,RHT
2015-01-05,68.65,68.7999,67.78,68.09,1410516,RHT
2015-01-06,68.54,69.314,66.67,67.5,2679878,RHT
2015-01-07,67.99,68.85,67.65,68.8,1840676,RHT
2015-01-08,69.16,70.28,68.67,69.03,2634863,RHT
2015-01-09,69.18,69.42,68.52,68.74,2013824,RHT
2015-01-12,69.02,69.25,67.44,67.62,1482199,RHT
2015-01-13,68.0,69.04,66.85,67.44,1460203,RHT
2015-01-14,65.44,66.6,64.89,66.38,2052154,RHT
2015-01-15,66.79,66.83,64.3,64.37,2136157,RHT
2015-01-16,64.28,65.35,64.28,65.19,2075463,RHT
2015-01-20,65.42,65.7,64.48,65.15,1399353,RHT
2015-01-21,64.74,65.3483,64.201,64.79,1242693,RHT
2015-01-22,64.93,66.12,64.01,65.92,1095836,RHT
2015-01-23,66.0,66.72,65.82,66.06,1265332,RHT
2015-01-26,66.05,66.51,65.35,66.27,831929,RHT
2015-01-27,65.26,65.9105,64.3,65.08,1181942,RHT
2015-01-28,65.79,65.8,64.4,64.66,1574072,RHT
2015-01-29,64.64,65.79,64.0,65.75,1622901,RHT
2015-01-30,65.02,65.67,63.68,63.79,1460755,RHT
2015-02-02,64.03,64.29,62.43,64.24,1194565,RHT
2015-02-03,64.48,65.0,63.8,64.99,1222475,RHT
2015-02-04,64.74,65.34,64.3823,64.79,1310871,RHT
2015-02-05,64.96,65.48,64.55,65.31,795274,RHT
2015-02-06,65.38,65.795,64.76,64.97,1201735,RHT
2015-02-09,64.61,65.5299,64.54,64.9,1435479,RHT
2015-02-10,65.38,65.94,65.16,65.74,834217,RHT
2015-02-11,65.75,67.64,65.6,67.35,1727450,RHT
2015-02-12,67.79,68.51,67.35,67.9,1807163,RHT
2015-02-13,68.06,68.64,67.76,68.47,897805,RHT
2015-02-17,68.35,68.77,67.86,68.6,1231629,RHT
2015-02-18,68.62,69.48,68.16,69.23,1205152,RHT
2015-02-19,69.19,69.89,68.9,69.47,1060293,RHT
2015-02-20,69.3,70.53,69.1,70.46,1169014,RHT
2015-02-23,70.27,70.46,68.415,68.54,1129250,RHT
2015-02-24,68.39,69.045,67.89,68.89,894356,RHT
2015-02-25,68.88,70.05,68.55,69.76,1227664,RHT
2015-02-26,70.04,70.55,68.89,69.4,1186856,RHT
2015-02-27,69.29,69.78,69.05,69.12,792733,RHT
2015-03-02,69.0,69.71,68.51,69.66,673530,RHT
2015-03-03,69.25,69.37,68.29,68.5,787803,RHT
2015-03-04,68.14,68.14,66.96,67.19,2078652,RHT
2015-03-05,67.45,68.06,67.2,67.98,1080536,RHT
2015-03-06,67.78,68.17,66.4,66.58,795439,RHT
2015-03-09,66.67,67.14,66.43,66.83,676507,RHT
2015-03-10,66.06,66.1607,65.13,65.13,970294,RHT
2015-03-11,65.03,65.72,65.0,65.12,713558,RHT
2015-03-12,65.13,66.4,65.01,66.34,970037,RHT
2015-03-13,66.27,66.64,65.68,66.15,575910,RHT
2015-03-16,66.26,67.32,66.08,67.3,810429,RHT
2015-03-17,67.01,67.46,66.78,67.09,820262,RHT
2015-03-18,66.85,67.5,65.72,67.07,1233482,RHT
2015-03-19,67.23,69.5,66.96,69.18,1905227,RHT
2015-03-20,69.65,69.97,69.27,69.5,2113812,RHT
2015-03-23,69.79,69.94,69.03,69.47,1213607,RHT
2015-03-24,69.67,70.53,69.39,69.4,1649277,RHT
2015-03-25,69.37,69.39,66.81,68.45,4159437,RHT
2015-03-26,72.7,76.7,72.28,75.36,10824610,RHT
2015-03-27,75.0,76.6,74.61,76.52,2785121,RHT
2015-03-30,77.0,77.82,76.31,76.69,1840342,RHT
2015-03-31,76.13,76.56,75.745,75.75,1873616,RHT
2015-04-01,75.54,75.92,74.67,75.39,2059158,RHT
2015-04-02,75.2,75.45,74.65,75.1,1066186,RHT
2015-04-06,74.81,75.83,74.33,75.37,1114308,RHT
2015-04-07,75.55,76.11,75.23,75.38,726784,RHT
2015-04-08,75.31,75.81,74.87,75.04,1086454,RHT
2015-04-09,75.07,75.56,74.3601,75.48,1049869,RHT
2015-04-10,75.14,75.92,74.895,75.75,872965,RHT
2015-04-13,75.48,76.5,74.97,75.03,898767,RHT
2015-04-14,75.21,75.444,74.58,74.92,1046548,RHT
2015-04-15,75.28,76.22,75.04,75.9,1345331,RHT
2015-04-16,75.58,75.69,74.75,74.81,1327051,RHT
2015-04-17,74.16,74.28,73.34,73.93,1382948,RHT
2015-04-20,74.12,74.52,73.83,74.46,724037,RHT
2015-04-21,74.8,75.76,74.57,75.22,868875,RHT
2015-04-22,75.5,76.07,74.86,75.76,859577,RHT
2015-04-23,75.26,77.08,75.06,76.85,1066314,RHT
2015-04-24,76.98,77.07,76.48,76.83,768375,RHT
2015-04-27,76.89,77.55,76.29,76.57,1006215,RHT
2015-04-28,76.55,76.99,76.04,76.56,870678,RHT
2015-04-29,76.2,76.85,75.2575,76.42,1017809,RHT
2015-04-30,75.83,76.46,74.92,75.26,1849288,RHT
2015-05-01,75.22,75.89,74.87,75.36,1232313,RHT
2015-05-04,75.33,75.5,74.54,74.78,1315567,RHT
2015-05-05,74.46,75.31,74.23,75.0,1529341,RHT
2015-05-06,75.23,75.41,74.31,74.75,701660,RHT
2015-05-07,74.48,75.15,74.27,74.76,722423,RHT
2015-05-08,75.3,76.21,75.08,75.98,703610,RHT
2015-05-11,75.83,76.94,75.561,76.38,1283456,RHT
2015-05-12,75.71,76.5,75.07,76.14,943954,RHT
2015-05-13,76.19,76.89,75.795,76.59,805329,RHT
2015-05-14,76.87,78.26,76.6,78.01,1212644,RHT
2015-05-15,78.1,78.4,77.24,77.77,1026670,RHT
2015-05-18,77.45,78.69,77.27,78.49,884093,RHT
2015-05-19,78.4,78.63,77.81,78.14,1189774,RHT
2015-05-20,78.14,78.87,78.01,78.48,534396,RHT
2015-05-21,78.57,78.93,77.84,78.83,816800,RHT
2015-05-22,78.76,79.35,78.436,78.81,626935,RHT
2015-05-26,78.44,78.75,77.01,77.28,1049036,RHT
2015-05-27,77.31,78.62,77.12,78.48,919892,RHT
2015-05-28,78.32,78.6,77.7,77.78,917249,RHT
2015-05-29,77.59,78.1,76.85,77.27,1815629,RHT
2015-06-01,77.56,77.67,76.26,76.74,1395159,RHT
2015-06-02,76.49,78.0,76.32,77.51,1299573,RHT
2015-06-03,77.87,78.23,77.38,77.83,550523,RHT
2015-06-04,77.17,77.78,76.77,77.03,766809,RHT
2015-06-05,76.9,78.2,76.32,77.9,1797870,RHT
2015-06-08,78.22,79.14,78.0,78.24,1635221,RHT
2015-06-09,78.38,78.47,77.13,77.37,1067751,RHT
2015-06-10,77.91,78.5,77.5,78.41,1740003,RHT
2015-06-11,78.82,78.97,78.11,78.55,897797,RHT
2015-06-12,78.28,78.55,77.74,78.19,895586,RHT
2015-06-15,77.84,78.97,77.37,78.65,1722434,RHT
2015-06-16,78.71,79.2,78.11,78.51,1557803,RHT
2015-06-17,78.74,79.33,78.03,78.26,1707147,RHT
2015-06-18,78.21,78.77,78.02,78.49,3580249,RHT
2015-06-19,79.4,81.49,78.5501,79.3,4648259,RHT
2015-06-22,79.78,80.39,78.94,79.47,1837175,RHT
2015-06-23,79.78,79.78,78.77,79.62,1256788,RHT
2015-06-24,79.46,79.91,78.41,78.52,1058572,RHT
2015-06-25,79.04,79.68,78.78,79.12,1427403,RHT
2015-06-26,79.3,79.3,77.04,77.48,1376770,RHT
2015-06-29,76.7,76.72,75.4044,75.45,1086738,RHT
2015-06-30,76.03,76.46,75.4501,75.93,1213601,RHT
2015-07-01,76.65,77.57,76.5,77.52,1805844,RHT
2015-07-02,77.16,77.75,76.51,76.88,1003530,RHT
2015-07-06,76.32,77.22,75.81,76.62,1315357,RHT
2015-07-07,76.78,76.9,75.58,76.86,1196512,RHT
2015-07-08,76.53,76.99,75.93,75.99,867459,RHT
2015-07-09,77.04,77.84,76.98,77.26,977303,RHT
2015-07-10,78.14,78.82,77.785,78.54,1094948,RHT
2015-07-13,79.0,79.72,78.84,79.56,967636,RHT
2015-07-14,79.76,81.01,79.68,80.69,1119494,RHT
2015-07-15,80.69,80.74,80.01,80.1,1068186,RHT
2015-07-16,80.62,80.98,80.245,80.59,660872,RHT
2015-07-17,80.54,80.59,79.0,79.06,1373024,RHT
2015-07-20,79.3,79.62,78.67,79.19,1170493,RHT
2015-07-21,78.8,79.7099,78.24,78.29,1118532,RHT
2015-07-22,78.05,79.5,77.96,79.41,920052,RHT
2015-07-23,79.71,80.47,79.27,79.34,535983,RHT
2015-07-24,79.23,79.87,78.431,78.96,683590,RHT
2015-07-27,78.41,78.84,77.005,77.16,970678,RHT
2015-07-28,77.5,78.82,76.6,78.73,1293130,RHT
2015-07-29,78.46,79.36,78.2,79.27,802694,RHT
2015-07-30,79.04,79.65,78.07,79.45,625521,RHT
2015-07-31,79.66,79.9,78.98,79.08,1033001,RHT
2015-08-03,78.97,79.11,77.76,78.29,1041030,RHT
2015-08-04,78.13,79.43,78.07,79.04,643298,RHT
2015-08-05,79.69,80.76,79.69,80.14,763393,RHT
2015-08-06,80.15,80.773,77.49,77.64,982766,RHT
2015-08-07,77.55,77.92,76.83,77.59,648520,RHT
2015-08-10,78.32,79.52,78.24,79.16,753607,RHT
2015-08-11,78.26,78.65,76.68,77.41,999459,RHT
2015-08-12,76.69,77.29,74.82,77.05,1470744,RHT
2015-08-13,77.22,77.65,76.61,76.97,937036,RHT
2015-08-14,76.86,78.47,76.76,78.32,630344,RHT
2015-08-17,77.8,79.0,77.57,78.78,520049,RHT
2015-08-18,78.9,79.59,78.53,78.66,700664,RHT
2015-08-19,78.38,78.4499,77.16,77.51,759528,RHT
2015-08-20,76.99,77.06,75.13,75.13,1356079,RHT
2015-08-21,74.56,75.13,72.33,72.33,1445735,RHT
2015-08-24,67.01,72.0,67.01,69.03,2421462,RHT
2015-08-25,71.27,71.71,68.9,68.96,1876210,RHT
2015-08-26,70.84,73.14,69.77,73.05,2209188,RHT
2015-08-27,73.83,74.37,72.82,74.2,1934599,RHT
2015-08-28,73.77,74.06,72.99,73.86,969267,RHT
2015-08-31,73.12,73.47,71.92,72.21,1720847,RHT
2015-09-01,70.77,71.69,69.65,70.04,2045436,RHT
2015-09-02,70.93,71.04,68.46,70.27,2080613,RHT
2015-09-03,70.58,70.83,69.43,69.68,1387394,RHT
2015-09-04,68.91,69.53,68.36,68.66,1361541,RHT
2015-09-08,69.79,71.12,69.37,71.02,1264703,RHT
2015-09-09,71.53,71.93,69.51,69.66,787011,RHT
2015-09-10,69.47,70.97,69.23,70.37,942029,RHT
2015-09-11,70.64,70.64,68.88,70.53,1859740,RHT
2015-09-14,70.53,70.58,69.2,69.79,1098361,RHT
2015-09-15,70.06,72.0,69.63,71.76,1376937,RHT
2015-09-16,71.66,71.838,70.7,70.99,1054629,RHT
2015-09-17,70.96,72.31,70.49,71.38,1459735,RHT
2015-09-18,71.41,71.782,70.02,71.06,2378126,RHT
2015-09-21,71.66,73.16,71.13,72.72,2952546,RHT
2015-09-22,71.45,73.2,70.45,72.72,3923915,RHT
2015-09-23,72.89,73.72,72.35,73.25,1642385,RHT
2015-09-24,72.91,73.3,71.75,73.16,1584487,RHT
2015-09-25,73.96,74.5,72.5,72.92,1281705,RHT
2015-09-28,72.33,72.84,70.68,70.75,1240687,RHT
2015-09-29,70.75,71.35,69.86,70.49,1574432,RHT
2015-09-30,71.29,72.21,70.68,71.88,1110924,RHT
2015-10-01,71.93,73.31,71.65,73.19,1444826,RHT
2015-10-02,72.26,73.665,71.43,73.62,1524954,RHT
2015-10-05,74.0,74.45,73.38,74.12,1172003,RHT
2015-10-06,74.01,74.06,72.66,72.79,1001916,RHT
2015-10-07,73.1,74.2764,72.79,74.17,1231205,RHT
2015-10-08,73.73,75.16,72.85,75.14,1240436,RHT
2015-10-09,75.27,76.6,74.58,76.48,1292846,RHT
2015-10-12,76.33,76.63,75.6,75.98,860201,RHT
2015-10-13,75.59,76.14,74.51,74.72,915613,RHT
2015-10-14,74.64,75.51,74.58,75.12,1815252,RHT
2015-10-15,75.52,77.805,75.08,77.7,1548773,RHT
2015-10-16,78.24,78.2799,76.81,77.62,1220085,RHT
2015-10-19,77.25,78.96,77.09,78.9,1873082,RHT
2015-10-20,78.7,78.795,77.58,78.26,1111942,RHT
2015-10-21,78.1,78.37,76.75,76.81,1729084,RHT
2015-10-22,76.53,78.12,75.85,76.97,2273519,RHT
2015-10-23,77.57,77.57,75.72,77.39,1683769,RHT
2015-10-26,77.39,78.38,76.99,77.78,1341163,RHT
2015-10-27,77.72,78.2,77.3,77.87,885458,RHT
2015-10-28,77.88,79.2,77.34,79.08,883429,RHT
2015-10-29,78.84,79.45,78.36,78.85,1224268,RHT
2015-10-30,78.86,79.79,78.52,79.11,1511340,RHT
2015-11-02,79.12,80.46,78.7,80.14,850167,RHT
2015-11-03,80.81,81.42,79.81,80.85,1559238,RHT
2015-11-04,81.0,82.59,80.993,82.55,2070104,RHT
2015-11-05,82.69,83.0,81.355,81.57,1886593,RHT
2015-11-06,81.4,81.69,80.51,81.02,1613867,RHT
2015-11-09,81.01,81.24,79.71,80.29,1086796,RHT
2015-11-10,80.0,80.94,79.68,80.8,622197,RHT
2015-11-11,81.54,81.84,80.56,81.46,933912,RHT
2015-11-12,80.64,81.4,79.79,79.81,1159838,RHT
2015-11-13,79.65,79.99,77.45,77.83,1381097,RHT
2015-11-16,78.04,79.43,77.47,79.09,2651247,RHT
2015-11-17,79.41,80.77,79.25,80.28,1605905,RHT
2015-11-18,80.5,80.7178,79.42,80.53,1236426,RHT
2015-11-19,80.9,81.92,80.55,81.32,1043065,RHT
2015-11-20,81.93,82.37,81.12,82.21,1220724,RHT
2015-11-23,82.19,82.91,82.01,82.75,864804,RHT
2015-11-24,82.05,82.73,81.38,82.05,1490978,RHT
2015-11-25,82.15,82.945,82.13,82.52,711858,RHT
2015-11-27,82.38,82.71,82.1,82.5,571791,RHT
2015-11-30,82.67,82.72,81.175,81.41,1462716,RHT
2015-12-01,81.6,82.3,81.2835,82.22,2051728,RHT
2015-12-02,82.34,82.66,81.325,81.61,1450132,RHT
2015-12-03,81.88,81.93,79.81,80.33,1440429,RHT
2015-12-04,80.67,82.11,80.48,81.89,1077771,RHT
2015-12-07,81.51,81.7,80.17,80.52,896705,RHT
2015-12-08,80.02,81.5,79.49,81.0,1107620,RHT
2015-12-09,80.64,81.2,78.83,79.05,1505142,RHT
2015-12-10,79.16,80.05,78.93,79.63,1645168,RHT
2015-12-11,78.62,79.67,78.2,78.58,1822405,RHT
2015-12-14,78.5,79.14,76.886,77.49,2606546,RHT
2015-12-15,77.83,78.56,77.67,78.06,2504887,RHT
2015-12-16,78.97,79.09,77.895,78.77,1904372,RHT
2015-12-17,78.81,79.34,77.66,78.86,3103133,RHT
2015-12-18,83.01,83.99,80.45,81.4,7792117,RHT
2015-12-21,82.23,82.46,79.15,80.44,2351868,RHT
2015-12-22,80.61,81.04,80.12,80.89,1262711,RHT
2015-12-23,81.26,82.41,80.93,82.2,930150,RHT
2015-12-24,82.01,82.23,81.63,81.74,343689,RHT
2015-12-28,81.5,82.36,81.03,82.34,1239318,RHT
2015-12-29,82.72,83.88,82.66,83.53,1267683,RHT
2015-12-30,83.56,84.44,83.39,83.65,1236876,RHT
2015-12-31,83.45,83.8,82.8,82.81,941294,RHT
2016-01-04,81.68,81.71,80.64,81.71,1854290,RHT
2016-01-05,81.62,82.53,81.43,81.91,1401837,RHT
2016-01-06,80.95,81.74,79.91,80.59,1455136,RHT
2016-01-07,79.37,81.31,79.01,79.49,2272440,RHT
2016-01-08,80.05,80.89,78.97,79.15,1856278,RHT
2016-01-11,79.8,80.0,77.49,78.28,1604763,RHT
2016-01-12,78.91,79.2,77.6,78.68,1423023,RHT
2016-01-13,79.2,79.55,76.05,76.6,1967702,RHT
2016-01-14,76.71,76.96,74.48,76.53,2728829,RHT
2016-01-15,74.36,75.23,72.74,73.57,2291112,RHT
2016-01-19,73.93,74.5,70.89,71.6,2646553,RHT
2016-01-20,70.51,71.28,68.22,70.49,2781281,RHT
2016-01-21,70.39,71.145,69.78,70.31,1367493,RHT
2016-01-22,71.33,72.82,71.29,72.46,1539150,RHT
2016-01-25,72.27,72.76,71.53,71.74,1759721,RHT
2016-01-26,70.75,71.63,69.94,70.96,2359053,RHT
2016-01-27,70.39,71.02,67.53,67.99,2816108,RHT
2016-01-28,68.34,69.04,66.4547,67.39,2283938,RHT
2016-01-29,68.42,70.075,68.19,70.05,2155645,RHT
2016-02-01,69.38,70.89,68.56,70.44,1305560,RHT
2016-02-02,69.86,69.86,67.58,67.83,1714169,RHT
2016-02-03,68.45,68.87,66.21,67.7,1792262,RHT
2016-02-04,68.06,69.8,67.99,68.62,1579935,RHT
2016-02-05,67.55,67.58,62.91,63.14,3254227,RHT
2016-02-08,61.97,62.5,59.59,60.93,3330984,RHT
2016-02-09,60.42,62.87,60.03,61.6,2104112,RHT
2016-02-10,62.36,65.6,62.32,63.54,2473087,RHT
2016-02-11,62.4,63.24,60.975,61.97,2572236,RHT
2016-02-12,62.85,64.68,62.85,64.11,1795144,RHT
2016-02-16,65.21,65.21,63.01,63.84,1505168,RHT
2016-02-17,64.59,67.32,64.59,66.34,2162231,RHT
2016-02-18,67.3,67.71,65.27,65.35,1862391,RHT
2016-02-19,65.08,66.15,64.32,65.9,1764763,RHT
2016-02-22,66.53,67.0,65.45,66.11,1382026,RHT
2016-02-23,66.03,66.14,64.38,65.3,1290691,RHT
2016-02-24,64.78,65.54,63.655,65.36,1501936,RHT
2016-02-25,66.08,67.72,65.83,67.68,1976227,RHT
2016-02-26,68.18,68.86,67.57,67.98,2215781,RHT
2016-02-29,67.64,67.75,65.35,65.35,1974109,RHT
2016-03-01,66.25,68.4035,65.43,68.39,1829354,RHT
2016-03-02,68.02,68.3,67.3501,68.28,753897,RHT
2016-03-03,68.2,68.7,67.33,68.67,891302,RHT
2016-03-04,68.87,69.2,67.41,67.58,1520155,RHT
2016-03-07,66.91,66.9827,65.68,66.93,1703367,RHT
2016-03-08,66.67,68.86,66.44,68.28,2346213,RHT
2016-03-09,68.81,69.9,68.63,69.9,1905918,RHT
2016-03-10,69.94,70.83,68.89,70.06,2125613,RHT
2016-03-11,70.87,72.13,70.53,71.8,1596030,RHT
2016-03-14,71.46,72.355,71.44,72.12,1061237,RHT
2016-03-15,71.59,71.96,71.17,71.55,758851,RHT
2016-03-16,71.58,73.12,71.48,72.86,1277088,RHT
2016-03-17,72.52,73.0887,71.84,72.74,1061852,RHT
2016-03-18,73.04,74.61,72.68,74.09,1893017,RHT
2016-03-21,74.55,75.02,74.23,74.9,1928002,RHT
2016-03-22,74.73,76.19,74.45,75.71,3354475,RHT
2016-03-23,74.09,74.76,71.68,72.54,3606267,RHT
2016-03-24,72.63,73.31,71.71,73.24,1950838,RHT
2016-03-28,73.59,73.9099,72.45,73.49,1442275,RHT
2016-03-29,73.16,73.74,72.38,73.49,1370974,RHT
2016-03-30,73.86,74.68,73.53,74.04,1133763,RHT
2016-03-31,74.11,74.67,73.81,74.51,1114993,RHT
2016-04-01,73.99,75.59,73.7,75.52,1676312,RHT
2016-04-04,75.54,76.2,75.07,75.28,1740045,RHT
2016-04-05,74.54,75.03,73.765,74.06,1450771,RHT
2016-04-06,74.01,74.91,73.7,74.75,904986,RHT
2016-04-07,74.36,74.85,73.38,73.62,1415951,RHT
2016-04-08,74.12,74.7,73.57,73.8,733477,RHT
2016-04-11,73.96,74.91,72.82,72.84,926077,RHT
2016-04-12,72.94,73.0,71.6,72.61,1071225,RHT
2016-04-13,72.97,74.15,72.7,74.05,1060152,RHT
2016-04-14,75.05,75.74,73.72,74.45,1252863,RHT
2016-04-15,74.36,74.75,73.48,74.66,1274168,RHT
2016-04-18,74.18,75.69,74.06,75.45,1066450,RHT
2016-04-19,75.25,75.25,73.82,75.04,1444584,RHT
2016-04-20,75.21,76.39,74.77,76.06,1666575,RHT
2016-04-21,76.0,76.485,75.17,76.13,1361019,RHT
2016-04-22,75.57,75.74,74.26,74.85,1590249,RHT
2016-04-25,74.64,74.99,74.18,74.47,778833,RHT
2016-04-26,74.63,74.67,73.74,74.49,891744,RHT
2016-04-27,74.03,74.94,73.67,74.41,1164787,RHT
2016-04-28,74.2,74.89,73.43,73.64,1108131,RHT
2016-04-29,73.18,73.72,72.34,73.37,989121,RHT
2016-05-02,73.45,74.55,73.21,74.32,1074617,RHT
2016-05-03,73.86,74.39,72.25,72.35,997897,RHT
2016-05-04,71.95,72.15,71.02,71.45,1766600,RHT
2016-05-05,71.8,72.153,71.16,71.57,1204206,RHT
2016-05-06,71.07,71.87,70.07,71.73,1420813,RHT
2016-05-09,71.73,72.78,71.63,71.74,651924,RHT
2016-05-10,71.86,73.13,71.56,73.09,533171,RHT
2016-05-11,72.89,73.775,72.12,72.15,731425,RHT
2016-05-12,72.67,72.75,71.5,71.93,987673,RHT
2016-05-13,72.0,72.3599,71.59,72.06,1221569,RHT
2016-05-16,72.06,73.51,71.845,72.92,929719,RHT
2016-05-17,72.86,73.71,72.34,72.44,1068621,RHT
2016-05-18,72.45,73.48,72.14,73.0,783564,RHT
2016-05-19,72.8,73.29,72.01,72.44,790911,RHT
2016-05-20,72.77,73.45,72.7,73.17,810508,RHT
2016-05-23,74.2,75.0,74.05,74.8,1320241,RHT
2016-05-24,75.0,76.48,74.929,76.41,1298281,RHT
2016-05-25,76.56,76.95,76.1,76.7,1149347,RHT
2016-05-26,76.62,76.99,75.96,76.22,675475,RHT
2016-05-27,76.06,76.56,75.75,76.52,526084,RHT
2016-05-31,76.6,77.56,76.17,77.46,1360075,RHT
2016-06-01,77.34,77.59,76.71,77.41,1838697,RHT
2016-06-02,77.36,78.2399,77.277,78.23,901386,RHT
2016-06-03,77.94,78.32,77.0,78.2,971128,RHT
2016-06-06,78.21,78.45,77.722,78.13,971378,RHT
2016-06-07,78.18,78.91,77.76,78.87,930168,RHT
2016-06-08,78.96,79.42,78.79,79.06,811149,RHT
2016-06-09,78.64,78.929,78.03,78.23,1367988,RHT
2016-06-10,77.57,77.7923,76.68,76.92,1108934,RHT
2016-06-13,76.54,77.73,76.33,76.9,1163194,RHT
2016-06-14,76.6,77.37,76.41,77.17,1004707,RHT
2016-06-15,77.25,77.67,76.9125,76.99,908953,RHT
2016-06-16,76.35,77.13,75.47,76.97,1448743,RHT
2016-06-17,77.0,77.42,76.28,77.3,1978234,RHT
2016-06-20,78.05,79.46,77.99,78.88,1892683,RHT
2016-06-21,79.56,81.0,79.555,80.39,2008450,RHT
2016-06-22,80.57,81.81,79.7,79.75,2720546,RHT
2016-06-23,75.35,78.55,74.76,78.39,6054988,RHT
2016-06-24,75.44,76.88,73.55,73.62,2961766,RHT
2016-06-27,72.76,72.93,70.09,70.14,3081763,RHT
2016-06-28,71.34,72.1375,70.82,71.48,2118678,RHT
2016-06-29,71.71,73.16,71.59,72.93,2071792,RHT
2016-06-30,73.12,73.28,72.32,72.6,1850996,RHT
2016-07-01,72.55,73.2,71.645,71.99,1894476,RHT
2016-07-05,71.57,71.87,71.06,71.29,1577676,RHT
2016-07-06,71.04,72.367,70.73,72.18,1617567,RHT
2016-07-07,71.19,71.83,71.04,71.42,1296237,RHT
2016-07-08,72.05,72.92,71.91,72.69,1402524,RHT
2016-07-11,73.08,73.71,72.62,72.64,1278999,RHT
2016-07-12,73.08,74.34,73.0,73.91,1974358,RHT
2016-07-13,74.0,74.38,73.32,73.66,2053706,RHT
2016-07-14,74.38,74.45,73.455,73.49,1471321,RHT
2016-07-15,73.73,73.97,72.7,72.83,1272232,RHT
2016-07-18,72.71,73.19,72.58,72.8,1200422,RHT
2016-07-19,72.83,73.25,72.15,72.36,1151487,RHT
2016-07-20,72.73,73.925,72.49,73.52,978463,RHT
2016-07-21,73.38,73.61,71.94,72.3,1514659,RHT
2016-07-22,72.22,73.71,72.22,73.47,1417008,RHT
2016-07-25,73.46,73.99,73.1,73.54,1506969,RHT
2016-07-26,73.41,75.145,73.41,75.05,1732952,RHT
2016-07-27,75.27,75.34,73.51,73.64,1192977,RHT
2016-07-28,73.96,74.5,73.68,74.43,825458,RHT
2016-07-29,74.38,75.39,74.14,75.29,1472067,RHT
2016-08-01,75.2,75.5,74.5,74.82,1612417,RHT
2016-08-02,74.43,74.546,72.35,72.89,1732274,RHT
2016-08-03,72.77,74.59,72.61,74.58,1414953,RHT
2016-08-04,74.58,75.09,74.13,74.6,1024864,RHT
2016-08-05,74.93,75.84,74.77,75.83,843289,RHT
2016-08-08,75.72,76.09,75.01,75.25,772974,RHT
2016-08-09,75.2,75.55,75.02,75.17,738157,RHT
2016-08-10,75.34,75.34,74.14,74.35,1193495,RHT
2016-08-11,74.42,74.97,74.16,74.42,1880199,RHT
2016-08-12,74.29,74.29,73.48,74.0,974724,RHT
2016-08-15,74.16,74.16,73.16,73.97,1451954,RHT
2016-08-16,73.89,74.0,73.205,73.59,830615,RHT
2016-08-17,73.54,73.68,72.89,73.17,1052078,RHT
2016-08-18,73.04,73.93,72.88,73.71,972697,RHT
2016-08-19,73.51,74.37,73.2,74.23,769228,RHT
2016-08-22,74.01,74.3999,73.87,74.07,945652,RHT
2016-08-23,74.45,75.09,74.31,74.89,692070,RHT
2016-08-24,74.71,75.04,74.01,74.72,1179370,RHT
2016-08-25,74.67,74.9,74.025,74.88,1099454,RHT
2016-08-26,74.53,75.246,73.84,74.37,1614547,RHT
2016-08-29,74.38,74.44,73.65,73.67,1491058,RHT
2016-08-30,73.7,73.95,72.695,72.94,1709777,RHT
2016-08-31,72.84,73.26,72.421,72.98,1665098,RHT
2016-09-01,72.5,72.97,72.26,72.94,2710455,RHT
2016-09-02,73.3,74.06,73.27,73.75,1095267,RHT
2016-09-06,73.86,74.17,73.19,73.37,1274385,RHT
2016-09-07,73.23,73.58,72.95,73.19,1349021,RHT
2016-09-08,73.06,73.37,72.53,72.6,1820588,RHT
2016-09-09,72.02,73.58,72.0,72.24,2114615,RHT
2016-09-12,71.8,73.06,71.52,72.95,1123085,RHT
2016-09-13,72.41,73.16,72.14,72.42,1468730,RHT
2016-09-14,72.58,73.91,72.43,73.7,1886922,RHT
2016-09-15,73.55,74.22,73.05,73.67,2325872,RHT
2016-09-16,73.19,73.99,73.19,73.8,1742694,RHT
2016-09-19,74.16,76.38,74.15,75.94,2527856,RHT
2016-09-20,76.45,76.82,75.66,75.78,1430984,RHT
2016-09-21,76.25,77.325,76.02,77.04,3021954,RHT
2016-09-22,82.05,82.73,79.49,80.02,7806231,RHT
2016-09-23,80.13,80.55,78.965,79.13,2643422,RHT
2016-09-26,78.86,80.0,78.65,78.74,2197434,RHT
2016-09-27,78.49,79.15,78.23,79.11,1859038,RHT
2016-09-28,79.26,80.615,79.135,80.56,2186265,RHT
2016-09-29,80.08,80.97,79.92,80.16,1859103,RHT
2016-09-30,80.22,81.18,80.03,80.83,1678171,RHT
2016-10-03,80.5,80.9,79.83,80.2,1415227,RHT
2016-10-04,80.18,80.31,79.43,79.65,1249191,RHT
2016-10-05,79.65,79.95,79.1,79.43,1308247,RHT
2016-10-06,79.56,79.62,78.48,78.59,1441224,RHT
2016-10-07,78.42,78.72,77.63,77.8,1636617,RHT
2016-10-10,78.38,78.87,77.95,77.99,1220877,RHT
2016-10-11,77.91,77.96,76.47,76.75,992048,RHT
2016-10-12,76.47,77.6,76.45,77.18,1433851,RHT
2016-10-13,76.46,77.085,75.73,76.83,870522,RHT
2016-10-14,77.26,77.93,76.78,77.2,1184225,RHT
2016-10-17,77.24,77.525,76.15,76.19,793725,RHT
2016-10-18,77.1,77.52,76.81,77.5,1194756,RHT
2016-10-19,77.45,78.33,77.32,78.27,1493637,RHT
2016-10-20,78.01,78.01,77.06,77.58,1095831,RHT
2016-10-21,77.27,77.42,76.62,76.96,1206160,RHT
2016-10-24,77.44,78.64,77.42,78.21,1046903,RHT
2016-10-25,78.0,78.3,77.24,77.35,632052,RHT
2016-10-26,76.98,77.79,76.98,77.03,635148,RHT
2016-10-27,77.64,78.19,76.7,76.91,943813,RHT
2016-10-28,77.05,77.94,76.87,77.11,667633,RHT
2016-10-31,77.33,77.83,76.8,77.45,1070758,RHT
2016-11-01,77.45,77.541,76.17,76.66,738342,RHT
2016-11-02,76.53,76.68,74.73,74.77,1629196,RHT
2016-11-03,75.0,75.49,74.44,74.74,1520194,RHT
2016-11-04,74.89,75.29,74.435,74.45,978710,RHT
2016-11-07,75.6,76.73,75.56,76.67,1171206,RHT
2016-11-08,76.57,77.41,76.08,76.67,704381,RHT
2016-11-09,75.2,76.972,74.9,76.79,865950,RHT
2016-11-10,77.04,78.2,75.83,76.93,1146896,RHT
2016-11-11,76.79,77.181,76.17,77.05,679370,RHT
2016-11-14,77.38,77.5,75.25,75.5,1234363,RHT
2016-11-15,75.81,77.44,75.81,76.81,1168734,RHT
2016-11-16,76.7,78.88,76.41,78.64,1360070,RHT
2016-11-17,78.54,79.96,77.84,79.82,1269545,RHT
2016-11-18,79.96,79.96,78.77,79.03,956968,RHT
2016-11-21,79.52,80.0,79.155,79.65,775086,RHT
2016-11-22,79.64,79.65,78.185,79.13,1079653,RHT
2016-11-23,78.86,79.03,78.41,78.75,817831,RHT
2016-11-25,79.01,79.01,78.4,78.81,256446,RHT
2016-11-28,78.8,78.93,78.14,78.38,1469956,RHT
2016-11-29,78.25,80.49,78.25,80.0,1647282,RHT
2016-11-30,80.14,80.14,78.7819,79.11,2002388,RHT
2016-12-01,79.17,79.49,75.01,75.19,1551815,RHT
2016-12-02,74.0,76.29,73.35,76.08,2033210,RHT
2016-12-05,76.69,78.3,76.67,77.72,1257188,RHT
2016-12-06,77.72,78.01,76.66,77.93,766290,RHT
2016-12-07,77.88,79.14,77.1,78.92,1059177,RHT
2016-12-08,78.75,79.14,78.1,78.88,992227,RHT
2016-12-09,79.03,79.74,78.16,78.65,838342,RHT
2016-12-12,78.2,78.8,77.76,78.41,1658589,RHT
2016-12-13,78.95,81.13,78.5,80.55,1679031,RHT
2016-12-14,80.58,80.79,78.85,79.08,1923285,RHT
2016-12-15,78.96,81.14,78.721,80.41,1080175,RHT
2016-12-16,80.65,80.7,79.52,79.95,1868279,RHT
2016-12-19,79.92,80.62,79.3,80.47,1295642,RHT
2016-12-20,80.53,81.08,79.21,79.39,1530789,RHT
2016-12-21,79.44,79.99,78.39,79.79,2997575,RHT
2016-12-22,70.3,70.95,68.54,68.71,14673959,RHT
2016-12-23,69.18,71.18,69.07,71.01,5656346,RHT
2016-12-27,71.06,71.449,69.95,70.19,2707903,RHT
2016-12-28,70.27,70.56,69.63,70.02,2289954,RHT
2016-12-29,69.77,70.48,69.6,69.65,1781674,RHT
2016-12-30,69.8,70.189,68.95,69.7,1621055,RHT
2017-01-03,70.12,71.06,69.39,70.12,2187547,RHT
2017-01-04,71.52,73.77,71.11,73.1,5529026,RHT
2017-01-05,72.74,73.37,72.35,73.1,2259270,RHT
2017-01-06,73.31,73.89,72.92,73.8,1687316,RHT
2017-01-09,73.52,73.76,71.96,72.14,3246562,RHT
2017-01-10,72.26,72.37,71.2,71.66,2439994,RHT
2017-01-11,72.24,72.97,71.99,72.33,1710533,RHT
2017-01-12,72.76,73.14,71.5,73.03,1779414,RHT
2017-01-13,72.86,73.7,72.84,73.36,1285659,RHT
2017-01-17,73.3,73.388,72.602,72.77,1337478,RHT
2017-01-18,72.83,73.62,72.78,73.6,1212451,RHT
2017-01-19,73.64,74.49,73.64,73.92,2027996,RHT
2017-01-20,74.15,74.6,73.455,74.2,1839525,RHT
2017-01-23,74.2,74.34,73.75,74.06,1097167,RHT
2017-01-24,73.85,75.79,73.82,75.43,1437663,RHT
2017-01-25,76.0,77.1,75.9,76.43,2016650,RHT
2017-01-26,77.1,77.18,74.89,75.25,1860076,RHT
2017-01-27,75.66,75.85,75.12,75.7,1409654,RHT
2017-01-30,75.2,75.68,73.76,75.51,1813527,RHT
2017-01-31,75.42,76.09,74.86,75.88,1269123,RHT
2017-02-01,76.12,76.25,74.66,76.07,2384625,RHT
2017-02-02,75.67,77.96,75.231,77.71,2069462,RHT
2017-02-03,77.84,78.49,77.47,78.13,1327735,RHT
2017-02-06,77.96,78.289,77.4,78.22,1326027,RHT
2017-02-07,78.46,78.98,78.2817,78.86,1154446,RHT
2017-02-08,78.74,79.18,78.48,78.66,1590783,RHT
2017-02-09,78.82,79.56,78.62,79.31,2041239,RHT
2017-02-10,79.62,80.36,78.84,79.25,1991092,RHT
2017-02-13,79.82,79.93,78.66,79.77,1739336,RHT
2017-02-14,79.83,80.23,79.36,80.09,1314194,RHT
2017-02-15,79.93,81.36,79.59,81.05,1845864,RHT
2017-02-16,81.19,81.55,80.81,81.53,1476658,RHT
2017-02-17,81.39,82.64,81.21,82.6,1817255,RHT
2017-02-21,82.5,84.15,82.47,83.75,2124290,RHT
2017-02-22,83.35,84.77,83.25,84.71,1714058,RHT
2017-02-23,84.85,85.0,84.24,84.6,1285342,RHT
2017-02-24,83.69,84.86,83.44,84.86,1571108,RHT
2017-02-27,84.62,85.01,83.61,83.78,2288296,RHT
2017-02-28,83.06,83.63,82.17,82.81,2006368,RHT
2017-03-01,83.47,84.18,82.51,83.24,2871876,RHT
2017-03-02,82.98,82.99,82.18,82.43,1416521,RHT
2017-03-03,82.22,82.46,81.55,82.05,1683722,RHT
2017-03-06,81.86,82.48,81.61,82.03,1873538,RHT
2017-03-07,82.11,82.83,81.8,81.97,1110779,RHT
2017-03-08,82.22,82.6,81.87,82.05,1809210,RHT
2017-03-09,82.0,82.0,80.93,81.56,1268789,RHT
2017-03-10,82.31,82.87,81.42,82.21,1456117,RHT
2017-03-13,82.47,83.23,82.35,82.88,1567600,RHT
2017-03-14,82.62,82.74,81.65,82.58,923540,RHT
2017-03-15,82.69,83.51,82.51,83.27,917732,RHT
2017-03-16,83.67,84.59,83.55,84.1,1705211,RHT
2017-03-17,84.44,84.63,83.61,83.65,1276330,RHT
2017-03-20,83.75,84.77,83.6401,84.51,1250316,RHT
2017-03-21,83.94,84.72,81.23,81.31,2677880,RHT
2017-03-22,81.58,82.695,81.06,82.55,2024178,RHT
2017-03-23,82.51,83.33,82.19,82.76,1472600,RHT
2017-03-24,83.01,83.57,82.62,82.96,2286651,RHT
2017-03-27,82.9,83.1,81.92,82.2,6108243,RHT
2017-03-28,86.47,87.91,85.8,86.48,8557491,RHT
2017-03-29,86.57,87.18,86.12,86.73,2370513,RHT
2017-03-30,86.76,86.945,85.77,85.92,1802828,RHT
2017-03-31,85.89,86.825,85.66,86.5,2302930,RHT
2017-04-03,86.56,88.05,85.92,86.48,2448820,RHT
2017-04-04,86.18,86.6,85.4401,85.61,1519006,RHT
2017-04-05,85.75,85.95,84.48,84.68,2630862,RHT
2017-04-06,84.72,85.33,84.21,85.0,1824180,RHT
2017-04-07,84.96,85.37,84.59,84.91,1341378,RHT
2017-04-10,84.86,85.41,84.76,85.04,1126835,RHT
2017-04-11,84.85,85.62,84.36,85.16,957746,RHT
2017-04-12,85.0,85.77,84.945,85.43,1959136,RHT
2017-04-13,85.3,86.41,85.17,85.93,1521490,RHT
2017-04-17,86.19,86.49,85.97,86.17,2199307,RHT
2017-04-18,85.75,87.05,85.5,86.74,1401931,RHT
2017-04-19,86.75,87.4567,86.62,87.27,1185549,RHT
2017-04-20,87.33,87.83,86.38,87.42,1431255,RHT
2017-04-21,87.37,87.68,86.94,87.02,941721,RHT
2017-04-24,87.96,88.05,87.06,87.44,1626074,RHT
2017-04-25,87.8,88.0,87.54,87.59,899860,RHT
2017-04-26,87.63,87.98,87.34,87.71,1050504,RHT
2017-04-27,87.75,88.53,87.05,88.15,899871,RHT
2017-04-28,88.02,88.21,87.23,88.08,1163365,RHT
2017-05-01,88.28,88.43,87.68,88.29,1155183,RHT
2017-05-02,88.62,89.215,88.1,88.18,1488996,RHT
2017-05-03,87.98,87.98,86.52,87.23,1497477,RHT
2017-05-04,87.42,88.04,87.12,87.89,1261437,RHT
2017-05-05,88.12,88.67,87.83,88.61,709412,RHT
2017-05-08,88.46,88.82,87.98,88.2,1163764,RHT
2017-05-09,88.23,88.79,87.93,88.58,970269,RHT
2017-05-10,88.53,89.21,88.1,89.14,1341837,RHT
2017-05-11,88.46,88.64,87.86,88.55,1048882,RHT
2017-05-12,88.55,88.98,88.11,88.25,783658,RHT
2017-05-15,88.57,89.73,88.49,89.66,1649432,RHT
2017-05-16,89.9,90.01,89.14,89.64,992871,RHT
2017-05-17,88.58,88.59,85.56,85.6,2237549,RHT
2017-05-18,85.03,85.87,84.16,85.52,1778446,RHT
2017-05-19,86.15,86.8,85.96,86.18,1220724,RHT
2017-05-22,86.31,88.11,86.31,87.9,1019622,RHT
2017-05-23,88.03,88.14,87.26,87.63,611615,RHT
2017-05-24,87.61,88.28,87.3,87.99,784614,RHT
2017-05-25,88.57,89.11,88.18,88.77,1438413,RHT
2017-05-26,88.47,88.99,87.71,88.58,1442004,RHT
2017-05-30,88.29,89.77,88.17,89.42,1369107,RHT
2017-05-31,89.66,89.89,88.98,89.57,1480872,RHT
2017-06-01,89.77,90.73,89.62,90.72,1519573,RHT
2017-06-02,90.7,91.79,90.33,91.54,1355136,RHT
2017-06-05,91.26,92.485,91.17,91.75,1340234,RHT
2017-06-06,91.28,92.21,90.89,91.66,1359796,RHT
2017-06-07,91.52,92.28,91.46,91.93,1202208,RHT
2017-06-08,91.71,92.245,90.99,91.95,1050210,RHT
2017-06-09,92.01,92.04,87.11,88.85,1970974,RHT
2017-06-12,87.82,88.8,86.26,88.72,1811981,RHT
2017-06-13,89.45,89.99,88.59,89.28,1312472,RHT
2017-06-14,89.72,90.0,87.77,88.92,1372683,RHT
2017-06-15,87.93,88.07,86.56,87.92,1631640,RHT
2017-06-16,87.94,87.99,86.73,87.85,1793162,RHT
2017-06-19,88.75,90.43,88.75,90.35,2774959,RHT
2017-06-20,90.1,91.19,89.64,89.96,3447659,RHT
2017-06-21,99.23,99.75,97.02,98.58,8698620,RHT
2017-06-22,99.16,100.8,98.53,98.88,3756991,RHT
2017-06-23,98.86,100.14,98.06,99.42,3355677,RHT
2017-06-26,99.44,100.5,98.01,98.19,2221163,RHT
2017-06-27,98.0,98.14,95.96,96.0,2363055,RHT
2017-06-28,96.76,97.1,95.82,96.81,1879225,RHT
2017-06-29,96.87,96.87,95.045,95.51,1624550,RHT
2017-06-30,95.99,96.71,95.63,95.75,2202737,RHT
2017-07-03,96.23,96.23,94.47,94.79,755328,RHT
2017-07-05,95.11,95.85,94.54,95.54,1511831,RHT
2017-07-06,94.75,95.66,94.5,94.91,1090040,RHT
2017-07-07,95.39,96.98,95.36,96.55,1232128,RHT
2017-07-10,96.59,97.535,96.3,97.25,1082391,RHT
2017-07-11,97.16,97.64,96.3,97.41,873117,RHT
2017-07-12,98.09,99.0,97.9,98.84,1374959,RHT
2017-07-13,99.0,99.24,97.4438,97.77,1588509,RHT
2017-07-14,98.05,98.54,97.6796,98.42,829608,RHT
2017-07-17,98.48,98.6343,97.9103,98.53,694083,RHT
2017-07-18,98.25,98.7,97.75,98.61,965526,RHT
2017-07-19,98.99,99.41,98.63,99.25,977444,RHT
2017-07-20,99.41,99.57,98.04,98.92,989467,RHT
2017-07-21,98.73,99.38,98.06,98.94,861926,RHT
2017-07-24,98.94,99.51,98.44,99.45,870417,RHT
2017-07-25,99.52,100.58,99.31,99.92,814849,RHT
2017-07-26,100.07,100.77,99.47,100.67,1072323,RHT
2017-07-27,101.0,101.725,97.62,98.92,1562611,RHT
2017-07-28,98.42,99.39,97.99,98.51,919259,RHT
2017-07-31,98.86,99.05,97.56,98.87,1237441,RHT
2017-08-01,98.37,99.23,98.21,98.36,799146,RHT
2017-08-02,100.15,100.17,97.18,98.35,1304113,RHT
2017-08-03,98.42,98.9,97.8,98.19,1305869,RHT
2017-08-04,98.37,99.23,98.21,98.36,799146,RHT
2017-08-07,98.27,99.17,98.27,98.88,565779,RHT
2017-08-08,98.47,99.01,97.485,98.07,851519,RHT
2017-08-09,97.34,97.71,96.22,97.7,3383319,RHT
2017-08-10,97.0,97.44,95.88,95.95,1984203,RHT
2017-08-11,96.1,98.88,96.1,98.34,1723693,RHT
2017-08-14,99.39,100.57,99.06,99.74,984399,RHT
2017-08-15,99.74,100.325,99.08,99.99,960747,RHT
2017-08-16,100.19,101.82,99.75,101.75,1421174,RHT
2017-08-17,101.44,101.75,100.52,100.66,1987073,RHT
2017-08-18,100.54,101.18,100.15,100.43,1708865,RHT
2017-08-21,100.84,103.49,100.44,102.65,2513620,RHT
2017-08-22,103.22,105.21,102.1,104.89,2039607,RHT
2017-08-23,104.13,104.83,103.64,104.0,1202795,RHT
2017-08-24,104.54,104.695,103.1,104.65,940123,RHT
2017-08-25,105.38,105.64,104.61,105.33,1071031,RHT
2017-08-28,105.4,105.92,105.2,105.59,1425968,RHT
2017-08-29,104.59,105.9,104.5475,105.52,1476983,RHT
2017-08-30,105.5,106.45,104.94,106.16,2916623,RHT
2017-08-31,106.5,107.77,106.16,107.5,1912012,RHT
2017-09-01,107.82,108.09,107.18,107.46,945671,RHT
2017-09-05,106.82,107.285,105.84,106.81,1121979,RHT
2017-09-06,107.47,107.69,106.32,106.34,1246786,RHT
2017-09-07,106.71,107.39,106.14,107.04,1881187,RHT
2017-09-08,107.21,107.98,106.94,107.12,1111518,RHT
2017-09-11,107.9,108.13,107.36,107.62,1412585,RHT
2017-09-12,107.71,107.99,106.39,107.66,1096053,RHT
2017-09-13,107.6,108.05,106.99,107.83,863077,RHT
2017-09-14,107.42,107.86,106.88,107.74,929077,RHT
2017-09-15,107.77,107.77,106.66,107.3,1208885,RHT
2017-09-18,107.83,108.385,107.29,107.44,1173035,RHT
2017-09-19,107.82,107.84,106.5301,107.14,1981915,RHT
2017-09-20,107.24,107.45,106.24,106.99,1809846,RHT
2017-09-21,107.35,107.35,106.07,106.84,1472828,RHT
2017-09-22,106.86,107.42,105.791,106.3,1899551,RHT
2017-09-25,106.73,107.13,104.51,105.76,4823640,RHT
2017-09-26,111.28,113.73,107.25,110.07,6247686,RHT
2017-09-27,110.65,111.23,109.8,109.92,2220292,RHT
2017-09-28,109.48,110.37,109.33,109.59,1313096,RHT
2017-09-29,109.8,110.93,109.57,110.86,1587701,RHT
2017-10-02,111.22,112.665,110.42,112.18,2791163,RHT
2017-10-03,112.19,112.91,111.78,111.93,1183138,RHT
2017-10-04,111.89,113.02,111.365,112.74,1202418,RHT
2017-10-05,113.15,115.62,112.66,115.52,2201348,RHT
2017-10-06,115.16,117.22,114.43,117.06,2041735,RHT
2017-10-09,117.0,117.97,116.9,117.07,1707626,RHT
2017-10-10,117.29,118.36,116.93,118.35,1475255,RHT
2017-10-11,118.0,119.37,117.8142,119.37,1490484,RHT
2017-10-12,119.31,121.22,119.29,120.91,3081371,RHT
2017-10-13,121.35,122.31,120.87,121.1,1553142,RHT
2017-10-16,121.13,121.23,120.16,120.89,1015953,RHT
2017-10-17,120.36,121.12,120.08,121.12,1198245,RHT
2017-10-18,121.18,121.27,120.1089,120.69,1074395,RHT
2017-10-19,120.0,121.67,118.68,121.6,1233377,RHT
2017-10-20,121.97,122.36,121.35,121.8,1394238,RHT
2017-10-23,122.21,122.9499,122.01,122.13,1082897,RHT
2017-10-24,120.1,121.74,119.17,121.28,1680464,RHT
2017-10-25,120.93,121.64,119.68,120.25,1359353,RHT
2017-10-26,120.57,121.15,119.91,120.29,1507519,RHT
2017-10-27,120.78,121.38,120.0,120.77,1049584,RHT
2017-10-30,120.44,121.24,119.72,121.1,1075680,RHT
2017-10-31,121.34,121.66,120.41,120.83,1034761,RHT
2017-11-01,121.3,121.64,120.16,121.26,1197577,RHT
2017-11-02,121.03,121.595,120.38,120.99,928950,RHT
2017-11-03,120.81,121.64,120.8,121.64,866148,RHT
2017-11-06,121.7,122.2,121.01,121.08,962960,RHT
2017-11-07,121.49,122.42,120.87,121.92,1064735,RHT
2017-11-08,121.78,124.45,121.58,123.92,1388509,RHT
2017-11-09,123.1,123.71,121.7,123.5,1652009,RHT
2017-11-10,123.05,124.56,122.85,124.18,1141818,RHT
2017-11-13,123.94,124.21,123.11,123.99,1178194,RHT
2017-11-14,123.7,124.53,123.29,124.49,1099964,RHT
2017-11-15,124.13,124.24,122.97,123.82,970857,RHT
2017-11-16,124.9,126.67,124.39,126.63,2357615,RHT
2017-11-17,126.2,126.46,125.065,125.95,1376315,RHT
2017-11-20,126.39,127.08,125.88,127.0,966113,RHT
2017-11-21,127.74,129.23,127.32,128.51,1174351,RHT
2017-11-22,128.32,128.32,126.34,126.59,832475,RHT
2017-11-24,127.27,128.36,127.02,128.36,480521,RHT
2017-11-27,128.78,129.11,127.46,128.2,1058048,RHT
2017-11-28,128.71,129.61,128.25,129.24,1212379,RHT
2017-11-29,129.0,129.01,122.32,124.49,2166170,RHT
2017-11-30,125.36,126.97,124.63,126.76,1842180,RHT
2017-12-01,126.13,126.77,123.08,125.26,1433024,RHT
2017-12-04,126.46,126.48,120.28,120.31,2778972,RHT
2017-12-05,119.65,123.1001,117.76,120.87,2263041,RHT
2017-12-06,120.89,122.16,120.1001,121.94,1988106,RHT
2017-12-07,122.0,124.4,121.95,123.8,1153905,RHT
2017-12-08,124.57,125.54,124.1688,125.29,1107754,RHT
2017-12-11,125.37,126.93,125.34,126.62,1654285,RHT
2017-12-12,126.33,127.08,125.16,125.75,1202533,RHT
2017-12-13,126.21,127.95,125.85,126.49,1383719,RHT
2017-12-14,126.52,127.12,125.59,126.13,1287703,RHT
2017-12-15,127.35,129.17,126.39,128.78,2185402,RHT
2017-12-18,130.319,130.93,128.52,129.44,1919271,RHT
2017-12-19,129.62,129.98,127.46,128.86,2600403,RHT
2017-12-20,125.06,125.6,120.1,122.0,7093375,RHT
2017-12-21,123.01,123.36,122.26,123.13,3253390,RHT
2017-12-22,122.91,123.14,122.37,122.92,1398950,RHT
2017-12-26,122.27,122.57,120.52,120.61,1242754,RHT
2017-12-27,120.73,121.88,120.51,121.22,1289513,RHT
2017-12-28,121.71,121.71,120.32,121.13,1334923,RHT
2017-12-29,120.86,121.2,120.07,120.1,1264403,RHT
2018-01-02,121.04,121.165,119.57,121.04,2361059,RHT
2018-01-03,121.12,123.2,121.06,123.06,1828595,RHT
2018-01-04,123.32,125.12,123.2,123.98,1708084,RHT
2018-01-05,124.86,125.15,123.89,124.14,1388542,RHT
2018-01-08,123.74,125.46,123.27,125.21,1401809,RHT
2018-01-09,125.65,125.89,123.5,124.15,1147322,RHT
2018-01-10,123.14,124.77,122.59,124.51,1861936,RHT
2018-01-11,124.65,126.46,124.25,126.16,2098805,RHT
2018-01-12,126.24,126.79,125.11,125.95,1067453,RHT
2018-01-16,126.98,127.67,123.8101,124.59,1289126,RHT
2018-01-17,124.87,126.93,124.69,126.6,1081353,RHT
2018-01-18,126.22,126.42,124.82,125.47,1473040,RHT
2018-01-19,125.71,126.36,125.1,125.94,1469079,RHT
2018-01-22,125.75,128.07,125.12,128.01,1947493,RHT
2018-01-23,128.23,128.48,126.83,128.15,1485922,RHT
2018-01-24,129.0,129.83,128.24,128.89,1811899,RHT
2018-01-25,129.76,131.97,128.79,130.9,1744907,RHT
2018-01-26,131.5,135.54,131.34,135.22,2239603,RHT
2018-01-29,135.01,135.77,132.88,132.95,1529826,RHT
2018-01-30,131.56,132.7347,130.03,131.46,1184168,RHT
2018-01-31,132.31,133.32,131.01,131.38,1436132,RHT
2018-02-01,130.47,131.69,129.575,130.62,1347190,RHT
2018-02-02,129.93,130.04,127.78,128.01,1382548,RHT
2018-02-05,125.97,135.0,125.82,127.05,3677177,RHT
2018-02-06,124.5,129.19,124.5,128.68,2050854,RHT
2018-02-07,128.08,130.69,127.82,128.81,1460900,RHT
2013-02-08,45.61,45.84,45.2,45.31,543638,RJF
2013-02-11,45.38,45.53,45.1,45.32,456554,RJF
2013-02-12,45.39,45.55,45.29,45.41,540418,RJF
2013-02-13,45.58,45.82,45.29,45.58,506720,RJF
2013-02-14,45.42,45.71,45.211,45.6,484790,RJF
2013-02-15,45.63,45.63,45.29,45.4,798341,RJF
2013-02-19,45.51,46.3,45.463,46.23,792432,RJF
2013-02-20,46.19,46.36,45.36,45.39,547970,RJF
2013-02-21,45.37,45.45,44.406,44.6,768281,RJF
2013-02-22,44.89,45.19,44.7,44.93,525662,RJF
2013-02-25,45.29,45.4086,43.9,43.9,506191,RJF
2013-02-26,44.12,44.2225,43.05,43.83,973390,RJF
2013-02-27,43.75,44.39,43.73,44.24,424237,RJF
2013-02-28,44.26,44.37,43.87,43.88,439879,RJF
2013-03-01,43.48,43.68,43.02,43.39,865850,RJF
2013-03-04,43.21,43.71,42.99,43.68,655613,RJF
2013-03-05,43.98,45.05,43.892,44.76,775459,RJF
2013-03-06,44.99,45.26,44.69,45.2,544767,RJF
2013-03-07,45.39,46.08,45.1,46.04,946392,RJF
2013-03-08,46.32,46.735,46.14,46.68,820395,RJF
2013-03-11,46.71,47.11,46.38,46.96,630913,RJF
2013-03-12,46.84,46.87,46.52,46.71,486399,RJF
2013-03-13,46.85,47.32,46.6,47.23,359306,RJF
2013-03-14,47.39,47.59,47.24,47.55,615361,RJF
2013-03-15,47.55,47.83,47.33,47.82,862639,RJF
2013-03-18,47.03,47.61,46.98,47.38,550306,RJF
2013-03-19,47.44,47.77,46.95,47.41,749793,RJF
2013-03-20,47.79,48.22,47.55,48.12,664855,RJF
2013-03-21,47.65,47.65,45.83,45.99,2177769,RJF
2013-03-22,46.28,46.28,45.671,45.97,588577,RJF
2013-03-25,46.24,46.39,45.27,45.59,493502,RJF
2013-03-26,45.93,46.1,45.71,46.0,424395,RJF
2013-03-27,45.39,45.82,45.2501,45.7,306594,RJF
2013-03-28,45.83,46.21,45.6,46.1,317932,RJF
2013-04-01,45.96,46.38,45.48,45.65,504905,RJF
2013-04-02,45.81,46.015,44.97,45.14,713640,RJF
2013-04-03,45.17,45.29,43.87,44.05,936711,RJF
2013-04-04,44.25,44.62,43.98,44.53,742040,RJF
2013-04-05,43.8,44.18,43.36,44.13,609391,RJF
2013-04-08,44.07,44.45,43.84,44.31,555971,RJF
2013-04-09,44.42,45.3,44.42,44.93,760041,RJF
2013-04-10,45.23,46.44,45.23,46.37,734667,RJF
2013-04-11,46.28,46.73,46.01,46.01,602321,RJF
2013-04-12,45.92,46.19,45.66,46.0,524008,RJF
2013-04-15,45.9,46.1,43.99,44.0,1044865,RJF
2013-04-16,44.6,45.16,44.34,45.11,585562,RJF
2013-04-17,44.53,44.62,44.1,44.34,844960,RJF
2013-04-18,44.34,44.51,43.54,43.55,776449,RJF
2013-04-19,43.73,44.3,43.49,44.13,793273,RJF
2013-04-22,44.27,44.336,43.78,44.05,786493,RJF
2013-04-23,44.46,45.03,44.27,44.7,976958,RJF
2013-04-24,44.81,44.9393,44.49,44.64,809607,RJF
2013-04-25,42.74,42.74,40.11,40.86,4238498,RJF
2013-04-26,40.62,40.93,40.2,40.32,2879286,RJF
2013-04-29,40.4,40.44,39.96,40.24,2099572,RJF
2013-04-30,40.29,41.48,40.27,41.42,2248878,RJF
2013-05-01,41.42,41.42,40.24,40.29,1356030,RJF
2013-05-02,40.5,41.65,40.25,41.62,1400622,RJF
2013-05-03,42.47,42.7,39.31,42.45,1168207,RJF
2013-05-06,42.45,42.65,42.055,42.2,802689,RJF
2013-05-07,42.3,42.31,42.0601,42.31,818956,RJF
2013-05-08,42.3,42.96,42.17,42.93,752878,RJF
2013-05-09,42.72,42.94,42.46,42.59,890368,RJF
2013-05-10,42.63,42.77,42.22,42.75,818340,RJF
2013-05-13,42.59,42.6,42.2,42.46,1294959,RJF
2013-05-14,42.87,44.04,42.6833,43.88,1616287,RJF
2013-05-15,43.82,44.84,43.6,44.64,1348276,RJF
2013-05-16,44.74,46.25,44.74,45.71,2680203,RJF
2013-05-17,46.02,46.15,45.6,45.68,1378771,RJF
2013-05-20,45.48,45.8937,45.44,45.72,719001,RJF
2013-05-21,45.0,45.29,44.72,45.17,1183583,RJF
2013-05-22,45.12,45.94,44.17,44.25,1201371,RJF
2013-05-23,43.68,43.78,42.495,42.77,3064168,RJF
2013-05-24,42.3,42.66,41.71,42.25,2098075,RJF
2013-05-28,42.9,43.74,42.76,43.58,2413848,RJF
2013-05-29,43.21,43.87,42.935,43.64,1575508,RJF
2013-05-30,43.74,44.72,43.61,44.53,1597298,RJF
2013-05-31,44.41,44.62,43.96,43.97,4500768,RJF
2013-06-03,44.19,44.34,42.66,43.1,1418685,RJF
2013-06-04,43.03,43.57,42.17,42.51,895856,RJF
2013-06-05,42.43,42.59,41.56,41.72,726937,RJF
2013-06-06,41.71,42.65,41.49,42.65,658390,RJF
2013-06-07,43.02,43.43,42.68,43.15,923243,RJF
2013-06-10,43.29,43.35,42.63,42.77,1209404,RJF
2013-06-11,42.13,42.75,41.83,42.04,653651,RJF
2013-06-12,42.32,42.37,41.32,41.45,912477,RJF
2013-06-13,41.34,42.63,41.32,42.55,629434,RJF
2013-06-14,42.0,42.63,42.0,42.48,975146,RJF
2013-06-17,42.92,43.37,42.735,43.25,985428,RJF
2013-06-18,43.37,43.795,43.24,43.51,660194,RJF
2013-06-19,43.28,43.91,43.12,43.33,969740,RJF
2013-06-20,42.71,42.82,42.12,42.49,1107305,RJF
2013-06-21,42.85,43.01,42.21,42.58,1357189,RJF
2013-06-24,41.94,42.33,41.12,41.7,954952,RJF
2013-06-25,42.24,42.72,41.86,42.53,659930,RJF
2013-06-26,42.97,42.97,42.39,42.53,454464,RJF
2013-06-27,42.68,43.3101,42.51,43.22,326840,RJF
2013-06-28,43.02,43.3,42.58,42.98,763692,RJF
2013-07-01,43.2,43.9,43.14,43.42,836576,RJF
2013-07-02,43.36,43.94,42.67,43.23,1065107,RJF
2013-07-03,42.91,43.23,42.6,43.07,258148,RJF
2013-07-05,43.56,44.11,43.385,44.08,346293,RJF
2013-07-08,44.26,44.45,43.79,43.9,753005,RJF
2013-07-09,44.17,44.565,43.75,44.48,767853,RJF
2013-07-10,44.41,44.77,43.98,44.39,677868,RJF
2013-07-11,45.04,45.07,44.17,44.42,704277,RJF
2013-07-12,44.33,44.63,44.19,44.62,523186,RJF
2013-07-15,44.87,45.0,44.34,44.71,585976,RJF
2013-07-16,44.66,44.84,44.12,44.22,573257,RJF
2013-07-17,44.31,44.316,43.04,43.24,1082816,RJF
2013-07-18,43.43,43.97,43.34,43.89,768204,RJF
2013-07-19,43.7,43.7,43.15,43.44,766309,RJF
2013-07-22,43.38,44.08,43.36,44.0,781437,RJF
2013-07-23,44.26,44.54,43.93,44.13,651458,RJF
2013-07-24,44.5,44.66,43.46,43.81,935594,RJF
2013-07-25,43.57,43.89,42.6,43.78,1388032,RJF
2013-07-26,43.55,43.89,43.52,43.88,716646,RJF
2013-07-29,44.27,44.54,43.35,43.66,589452,RJF
2013-07-30,43.81,44.12,43.67,43.74,586522,RJF
2013-07-31,43.86,44.44,43.66,44.07,682797,RJF
2013-08-01,43.97,45.55,43.95,45.07,1443746,RJF
2013-08-02,44.83,45.03,44.63,45.01,733739,RJF
2013-08-05,44.85,45.16,44.58,44.74,776682,RJF
2013-08-06,44.65,44.79,43.95,44.15,919391,RJF
2013-08-07,44.15,44.29,43.83,44.12,805506,RJF
2013-08-08,44.42,44.67,43.915,44.01,683838,RJF
2013-08-09,43.99,44.5,43.99,44.07,753747,RJF
2013-08-12,43.9,44.07,43.48,43.69,960475,RJF
2013-08-13,43.87,44.2,43.78,44.07,772528,RJF
2013-08-14,44.1,44.21,43.65,43.72,687072,RJF
2013-08-15,43.28,43.36,42.55,42.74,819974,RJF
2013-08-16,42.68,42.99,42.44,42.68,499341,RJF
2013-08-19,42.57,42.68,42.18,42.18,556381,RJF
2013-08-20,42.22,42.81,42.0622,42.64,593249,RJF
2013-08-21,42.49,42.61,42.01,42.07,1296891,RJF
2013-08-22,41.98,42.35,41.62,41.91,1132609,RJF
2013-08-23,41.99,41.99,41.54,41.8,1848019,RJF
2013-08-26,41.9,42.39,41.8,41.94,664585,RJF
2013-08-27,41.48,41.77,41.37,41.49,1517103,RJF
2013-08-28,41.51,41.75,41.44,41.54,1116074,RJF
2013-08-29,41.47,42.2299,41.4603,41.98,512403,RJF
2013-08-30,42.05,42.07,41.54,41.83,818091,RJF
2013-09-03,42.32,42.7,41.34,41.71,1202658,RJF
2013-09-04,41.65,42.41,41.58,42.18,1109961,RJF
2013-09-05,42.18,42.56,42.05,42.36,486238,RJF
2013-09-06,42.52,42.7,41.86,42.42,495956,RJF
2013-09-09,42.57,42.965,42.4726,42.92,348628,RJF
2013-09-10,43.32,43.54,43.16,43.48,647330,RJF
2013-09-11,43.34,43.74,43.15,43.65,483118,RJF
2013-09-12,43.64,43.71,43.31,43.45,528195,RJF
2013-09-13,43.46,43.56,43.2,43.41,385096,RJF
2013-09-16,44.05,44.05,43.67,43.79,521291,RJF
2013-09-17,43.73,44.1,43.61,44.09,524227,RJF
2013-09-18,44.2,44.73,43.99,44.42,776883,RJF
2013-09-19,44.63,44.63,43.96,44.0,522826,RJF
2013-09-20,44.11,44.47,43.28,43.46,1712160,RJF
2013-09-23,43.1,43.19,42.61,42.66,835313,RJF
2013-09-24,42.71,42.94,42.09,42.4,808850,RJF
2013-09-25,42.4,42.81,42.13,42.42,1038336,RJF
2013-09-26,42.26,42.96,42.12,42.37,1037719,RJF
2013-09-27,41.94,42.18,41.75,41.96,736228,RJF
2013-09-30,41.49,41.76,41.11,41.67,1002490,RJF
2013-10-01,41.78,42.36,41.67,41.9,1206183,RJF
2013-10-02,41.64,41.69,40.73,40.75,2028040,RJF
2013-10-03,40.73,40.87,40.17,40.41,2210845,RJF
2013-10-04,40.46,41.19,40.46,41.04,861837,RJF
2013-10-07,40.72,40.83,40.5,40.53,743859,RJF
2013-10-08,40.59,40.67,40.01,40.04,779660,RJF
2013-10-09,40.29,41.03,40.25,40.7,1303649,RJF
2013-10-10,41.42,41.94,41.21,41.9,750871,RJF
2013-10-11,41.9,42.25,41.59,42.23,675609,RJF
2013-10-14,41.9,42.48,41.85,42.41,324528,RJF
2013-10-15,42.34,42.47,41.98,42.07,445597,RJF
2013-10-16,42.33,43.08,42.33,42.98,530950,RJF
2013-10-17,42.6,43.61,42.415,43.58,495532,RJF
2013-10-18,43.9,43.92,43.4,43.92,418663,RJF
2013-10-21,43.84,43.94,43.43,43.75,364151,RJF
2013-10-22,43.84,43.99,43.52,43.78,575105,RJF
2013-10-23,43.48,43.7,42.98,43.46,933549,RJF
2013-10-24,44.92,45.2,44.26,44.73,1771068,RJF
2013-10-25,44.97,45.85,44.54,45.85,1319961,RJF
2013-10-28,45.84,46.43,45.75,46.42,1381701,RJF
2013-10-29,46.43,46.965,46.27,46.95,1361533,RJF
2013-10-30,46.94,47.2,45.8,45.92,881565,RJF
2013-10-31,45.97,46.02,45.575,45.65,778884,RJF
2013-11-01,45.65,45.83,45.26,45.65,661854,RJF
2013-11-04,45.7,45.75,45.21,45.32,685038,RJF
2013-11-05,45.21,45.55,44.94,45.51,749381,RJF
2013-11-06,45.69,45.83,45.35,45.83,409531,RJF
2013-11-07,45.95,46.0,44.81,44.87,601059,RJF
2013-11-08,44.97,46.28,44.87,46.26,669975,RJF
2013-11-11,46.34,46.772,45.88,46.2,352103,RJF
2013-11-12,46.11,46.13,45.7,45.93,393803,RJF
2013-11-13,45.64,46.81,45.37,46.8,600180,RJF
2013-11-14,46.92,46.92,46.3,46.71,384164,RJF
2013-11-15,46.86,46.99,46.49,46.92,354829,RJF
2013-11-18,46.96,47.07,46.66,46.75,377307,RJF
2013-11-19,46.68,47.07,46.265,46.4,459444,RJF
2013-11-20,46.43,47.2,46.36,47.0,502379,RJF
2013-11-21,47.28,48.2,46.8,48.2,1013233,RJF
2013-11-22,48.2,48.32,47.78,48.26,542887,RJF
2013-11-25,48.3,48.83,48.11,48.64,818854,RJF
2013-11-26,48.55,48.7,48.11,48.17,570136,RJF
2013-11-27,48.33,48.4,47.77,48.14,435558,RJF
2013-11-29,48.21,48.58,48.095,48.18,316348,RJF
2013-12-02,48.23,48.88,47.94,48.43,596949,RJF
2013-12-03,48.27,48.57,47.885,48.06,654154,RJF
2013-12-04,47.77,48.5,47.65,48.3,655561,RJF
2013-12-05,48.61,48.9963,48.16,48.57,812580,RJF
2013-12-06,49.0,49.29,48.5,48.83,837150,RJF
2013-12-09,48.87,49.26,48.69,49.02,503624,RJF
2013-12-10,48.86,49.47,48.67,49.14,756200,RJF
2013-12-11,49.21,49.23,48.46,48.57,783435,RJF
2013-12-12,48.62,49.145,48.5,49.0,912054,RJF
2013-12-13,49.16,49.45,48.8,48.84,481565,RJF
2013-12-16,49.0,49.47,48.59,49.08,553938,RJF
2013-12-17,49.05,49.15,48.66,48.96,737912,RJF
2013-12-18,49.07,50.39,48.89,50.39,483843,RJF
2013-12-19,50.32,50.74,50.18,50.61,663991,RJF
2013-12-20,50.84,51.5,50.51,51.47,1214742,RJF
2013-12-23,51.77,51.8899,51.55,51.68,667261,RJF
2013-12-24,51.6,51.91,51.57,51.81,180258,RJF
2013-12-26,52.0,52.47,51.54,51.96,505758,RJF
2013-12-27,52.05,52.219,51.84,51.9,324104,RJF
2013-12-30,51.84,51.93,51.44,51.63,279203,RJF
2013-12-31,51.67,52.31,51.67,52.19,450066,RJF
2014-01-02,52.33,52.34,51.235,51.55,466241,RJF
2014-01-03,51.62,52.23,51.57,52.15,547183,RJF
2014-01-06,52.4,52.75,52.12,52.12,1266866,RJF
2014-01-07,52.25,52.89,52.25,52.4,846969,RJF
2014-01-08,52.4,53.07,52.22,53.04,890780,RJF
2014-01-09,53.75,53.83,53.25,53.4,871644,RJF
2014-01-10,53.25,53.55,53.07,53.36,683839,RJF
2014-01-13,53.41,53.47,52.44,52.58,528687,RJF
2014-01-14,52.65,53.35,52.46,53.28,656496,RJF
2014-01-15,53.74,54.39,53.64,54.38,650277,RJF
2014-01-16,54.29,54.41,53.74,54.12,460290,RJF
2014-01-17,54.12,54.37,53.89,54.05,294479,RJF
2014-01-21,54.48,54.63,53.8104,54.33,626053,RJF
2014-01-22,54.48,54.48,53.84,53.88,1454336,RJF
2014-01-23,54.09,56.31,52.826,53.24,1521865,RJF
2014-01-24,52.99,52.99,52.31,52.56,1344826,RJF
2014-01-27,52.95,53.32,51.29,51.63,1117126,RJF
2014-01-28,51.62,52.34,51.62,52.32,522122,RJF
2014-01-29,51.72,52.01,51.165,51.34,600190,RJF
2014-01-30,51.67,52.25,51.6,51.74,1055240,RJF
2014-01-31,51.34,51.34,50.55,50.91,1182467,RJF
2014-02-03,50.95,51.0,48.13,48.35,2343089,RJF
2014-02-04,48.69,49.24,48.38,49.02,2180888,RJF
2014-02-05,49.04,49.1,48.25,48.29,786251,RJF
2014-02-06,48.5,48.88,48.28,48.8,914598,RJF
2014-02-07,49.08,49.485,48.59,49.36,940275,RJF
2014-02-10,49.47,49.8,49.37,49.5,979101,RJF
2014-02-11,49.51,50.14,49.0,49.96,878197,RJF
2014-02-12,50.05,50.586,49.92,50.43,582196,RJF
2014-02-13,50.09,51.37,50.0,51.34,1014014,RJF
2014-02-14,51.29,51.32,50.83,51.18,708266,RJF
2014-02-18,51.16,52.26,51.0,52.24,866144,RJF
2014-02-19,52.01,52.54,51.61,51.68,679729,RJF
2014-02-20,51.58,52.24,50.51,52.11,1152166,RJF
2014-02-21,52.06,52.34,51.785,52.28,700999,RJF
2014-02-24,52.24,53.37,51.9384,53.11,811235,RJF
2014-02-25,53.06,53.21,52.19,52.35,609288,RJF
2014-02-26,52.55,52.66,51.97,52.19,554122,RJF
2014-02-27,52.15,52.64,52.08,52.56,721068,RJF
2014-02-28,52.61,53.21,52.47,52.78,587761,RJF
2014-03-03,52.21,52.26,51.69,52.06,645853,RJF
2014-03-04,52.91,53.7,52.91,53.65,728103,RJF
2014-03-05,53.6,53.77,53.19,53.45,478470,RJF
2014-03-06,53.69,53.83,53.41,53.47,579575,RJF
2014-03-07,53.76,54.11,53.58,53.92,580771,RJF
2014-03-10,53.65,54.0279,53.421,53.65,452387,RJF
2014-03-11,53.7,53.87,52.905,52.98,562959,RJF
2014-03-12,52.58,53.11,52.155,53.05,577340,RJF
2014-03-13,53.31,53.46,52.14,52.33,441299,RJF
2014-03-14,52.14,52.64,51.765,51.83,461674,RJF
2014-03-17,52.29,53.11,52.2,52.84,412919,RJF
2014-03-18,52.91,53.02,52.58,52.66,424382,RJF
2014-03-19,52.64,52.87,52.09,52.6,474073,RJF
2014-03-20,52.88,54.5,52.75,54.34,916875,RJF
2014-03-21,54.62,54.75,53.83,54.01,1221143,RJF
2014-03-24,54.15,54.56,53.49,54.05,576188,RJF
2014-03-25,54.32,54.506,53.5,54.19,718773,RJF
2014-03-26,54.38,54.826,53.5,53.5,723399,RJF
2014-03-27,53.5,53.64,52.94,53.39,1368728,RJF
2014-03-28,53.27,54.52,53.27,54.5,1139930,RJF
2014-03-31,55.0,55.97,54.83,55.93,1419857,RJF
2014-04-01,56.29,56.3199,54.92,55.58,1447348,RJF
2014-04-02,55.55,56.145,55.42,56.04,650103,RJF
2014-04-03,56.19,56.2,55.48,55.65,912587,RJF
2014-04-04,56.0,56.01,53.32,53.53,900400,RJF
2014-04-07,53.32,53.55,51.5,52.04,1036683,RJF
2014-04-08,52.05,52.34,51.43,51.86,614617,RJF
2014-04-09,52.08,52.43,51.69,52.22,788000,RJF
2014-04-10,52.32,52.32,50.4,50.4,806781,RJF
2014-04-11,49.91,50.19,49.22,49.35,743654,RJF
2014-04-14,49.92,50.15,48.781,49.34,626742,RJF
2014-04-15,49.49,49.88,48.74,49.58,618136,RJF
2014-04-16,50.07,50.38,49.72,50.34,493740,RJF
2014-04-17,50.39,50.88,50.16,50.21,692487,RJF
2014-04-21,50.23,50.44,49.95,50.24,730128,RJF
2014-04-22,50.34,51.39,50.18,51.15,563785,RJF
2014-04-23,51.1,51.44,50.09,50.52,958579,RJF
2014-04-24,50.21,50.78,49.48,50.12,1428963,RJF
2014-04-25,49.91,49.91,49.03,49.75,945892,RJF
2014-04-28,49.85,50.03,48.38,49.08,637645,RJF
2014-04-29,49.54,49.73,49.21,49.33,616674,RJF
2014-04-30,49.17,49.76,48.78,49.7,676885,RJF
2014-05-01,49.76,49.92,49.05,49.52,741442,RJF
2014-05-02,49.57,50.1,49.57,49.74,550985,RJF
2014-05-05,49.33,49.8,48.876,49.76,458713,RJF
2014-05-06,49.48,49.57,48.8,48.82,454297,RJF
2014-05-07,49.01,49.65,48.41,49.65,448719,RJF
2014-05-08,49.47,50.22,49.16,49.22,469705,RJF
2014-05-09,49.13,49.51,48.8,49.3,451903,RJF
2014-05-12,49.66,51.2,49.42,51.03,1006891,RJF
2014-05-13,50.86,51.36,50.27,50.28,644958,RJF
2014-05-14,50.12,50.3,49.52,49.61,408520,RJF
2014-05-15,49.31,49.35,48.01,48.29,609336,RJF
2014-05-16,48.31,48.57,47.98,48.52,389645,RJF
2014-05-19,48.29,49.19,48.29,49.06,234809,RJF
2014-05-20,48.95,49.06,47.92,48.14,413301,RJF
2014-05-21,47.62,48.7191,47.49,48.4,518422,RJF
2014-05-22,48.27,48.75,47.81,48.55,645137,RJF
2014-05-23,48.53,48.91,48.45,48.63,421549,RJF
2014-05-27,48.9,49.4062,48.6511,49.1,512977,RJF
2014-05-28,49.01,49.2,48.57,48.59,508395,RJF
2014-05-29,48.84,48.9,48.1,48.25,862677,RJF
2014-05-30,48.2,48.626,48.1,48.4,620901,RJF
2014-06-02,48.59,48.91,47.87,48.9,537310,RJF
2014-06-03,48.8,48.92,48.459,48.81,476015,RJF
2014-06-04,48.64,49.21,48.55,49.17,367731,RJF
2014-06-05,49.3,49.77,48.83,49.51,240005,RJF
2014-06-06,49.55,50.05,49.53,49.86,522515,RJF
2014-06-09,49.85,50.64,49.85,50.49,433068,RJF
2014-06-10,50.35,50.37,49.633,50.09,500538,RJF
2014-06-11,49.77,49.77,49.01,49.16,494073,RJF
2014-06-12,48.97,49.37,48.73,48.89,426284,RJF
2014-06-13,49.09,49.24,48.79,48.97,257891,RJF
2014-06-16,48.82,49.0,48.51,48.66,327591,RJF
2014-06-17,48.69,50.65,48.525,50.41,867677,RJF
2014-06-18,50.3,50.7425,49.87,50.71,594704,RJF
2014-06-19,50.81,50.94,49.73,50.01,378533,RJF
2014-06-20,50.08,50.59,50.0,50.5,792902,RJF
2014-06-23,50.55,50.9,50.1029,50.83,534032,RJF
2014-06-24,50.59,51.155,50.15,50.18,744967,RJF
2014-06-25,49.96,50.7697,49.85,50.61,441813,RJF
2014-06-26,50.38,50.61,49.71,50.5,458243,RJF
2014-06-27,50.03,50.81,50.03,50.48,511911,RJF
2014-06-30,50.56,50.98,50.51,50.73,703271,RJF
2014-07-01,50.89,51.39,50.79,51.03,999687,RJF
2014-07-02,50.86,51.37,50.6716,50.75,327343,RJF
2014-07-03,51.16,51.76,50.66,51.74,254359,RJF
2014-07-07,51.47,51.5199,51.05,51.21,327276,RJF
2014-07-08,50.96,51.0,50.14,50.36,496251,RJF
2014-07-09,50.32,50.56,49.84,50.0,456093,RJF
2014-07-10,48.97,49.74,48.91,49.31,397250,RJF
2014-07-11,49.05,49.52,48.93,49.51,292283,RJF
2014-07-14,50.09,50.185,49.62,49.7,237292,RJF
2014-07-15,49.89,50.2599,49.41,49.67,272841,RJF
2014-07-16,49.91,50.28,49.04,49.52,841662,RJF
2014-07-17,49.17,49.63,49.114,49.5,780229,RJF
2014-07-18,49.62,50.23,49.6101,50.06,332053,RJF
2014-07-21,49.68,50.0,49.57,49.8,374153,RJF
2014-07-22,50.18,50.49,50.0,50.24,417916,RJF
2014-07-23,50.16,50.42,49.94,50.24,396824,RJF
2014-07-24,53.54,53.55,50.86,51.46,1766862,RJF
2014-07-25,51.02,51.19,50.29,50.67,957606,RJF
2014-07-28,50.5,50.825,50.07,50.67,757450,RJF
2014-07-29,50.65,50.89,50.27,50.27,609264,RJF
2014-07-30,50.68,51.8,50.545,51.7,703443,RJF
2014-07-31,51.96,51.96,50.77,50.95,929297,RJF
2014-08-01,50.47,50.7,50.02,50.63,345401,RJF
2014-08-04,50.47,50.7,50.02,50.63,345401,RJF
2014-08-05,50.24,50.56,49.8921,50.23,523707,RJF
2014-08-06,49.96,50.7799,49.96,50.5,277620,RJF
2014-08-07,50.73,50.855,49.85,50.01,428910,RJF
2014-08-08,50.13,51.13,49.88,51.08,796549,RJF
2014-08-11,51.43,52.0,51.06,51.57,1015253,RJF
2014-08-12,51.62,51.895,51.425,51.68,701483,RJF
2014-08-13,51.83,52.25,51.78,52.01,398714,RJF
2014-08-14,52.11,52.21,51.813,52.11,301714,RJF
2014-08-15,52.43,52.5,51.46,52.0,580628,RJF
2014-08-18,52.49,52.76,52.16,52.6,415078,RJF
2014-08-19,52.73,52.9477,52.53,52.53,511235,RJF
2014-08-20,52.55,53.22,52.4,53.03,472541,RJF
2014-08-21,53.24,54.11,53.15,54.02,756634,RJF
2014-08-22,53.9,54.495,53.69,54.09,498938,RJF
2014-08-25,54.25,55.03,54.12,54.7,568656,RJF
2014-08-26,54.86,55.21,54.83,54.88,564160,RJF
2014-08-27,54.93,54.99,54.12,54.29,484274,RJF
2014-08-28,54.11,54.64,53.65,54.35,368969,RJF
2014-08-29,54.46,54.73,53.99,54.64,378952,RJF
2014-09-02,54.94,55.82,54.74,54.95,821778,RJF
2014-09-03,55.15,55.5,54.49,54.71,454346,RJF
2014-09-04,54.93,55.27,54.61,54.88,691852,RJF
2014-09-05,54.65,54.99,54.29,54.99,383400,RJF
2014-09-08,54.71,55.29,54.69,55.05,524133,RJF
2014-09-09,54.95,55.1725,54.45,54.48,509344,RJF
2014-09-10,54.69,55.0,54.42,54.63,468129,RJF
2014-09-11,54.5,54.78,54.26,54.52,905708,RJF
2014-09-12,54.61,54.89,54.34,54.51,1052532,RJF
2014-09-15,54.33,54.6,54.1,54.51,868697,RJF
2014-09-16,54.47,55.4,54.28,54.92,953986,RJF
2014-09-17,54.91,55.54,54.56,55.25,768137,RJF
2014-09-18,55.6,56.61,55.36,56.07,768814,RJF
2014-09-19,56.25,56.51,55.59,55.7,879443,RJF
2014-09-22,55.43,55.665,54.97,55.31,556387,RJF
2014-09-23,55.01,55.3499,54.35,54.41,604079,RJF
2014-09-24,54.41,54.65,53.78,54.17,1609344,RJF
2014-09-25,54.73,54.84,53.95,54.28,912319,RJF
2014-09-26,54.49,55.03,54.49,54.88,753267,RJF
2014-09-29,54.04,54.36,53.8,54.2,367271,RJF
2014-09-30,54.41,54.41,53.43,53.58,673589,RJF
2014-10-01,53.28,53.36,52.05,52.24,1007978,RJF
2014-10-02,52.17,52.825,51.82,52.71,526581,RJF
2014-10-03,53.21,53.58,52.95,53.39,617131,RJF
2014-10-06,53.79,53.9,52.73,52.97,391940,RJF
2014-10-07,52.54,52.77,51.89,51.89,528203,RJF
2014-10-08,52.09,52.56,51.38,52.46,932705,RJF
2014-10-09,52.18,52.5,50.96,51.16,1212987,RJF
2014-10-10,51.04,51.77,50.57,50.94,1296565,RJF
2014-10-13,50.18,51.3575,50.11,50.12,602541,RJF
2014-10-14,50.21,50.84,49.9,50.06,878588,RJF
2014-10-15,49.68,50.1,48.06,49.57,1607085,RJF
2014-10-16,48.49,50.08,48.36,49.86,1271442,RJF
2014-10-17,50.71,51.47,50.25,51.28,1015989,RJF
2014-10-20,50.97,51.43,50.57,51.31,801490,RJF
2014-10-21,51.67,52.99,51.37,52.95,722980,RJF
2014-10-22,52.96,53.0,52.0,52.04,557224,RJF
2014-10-23,52.76,53.08,52.34,52.87,527972,RJF
2014-10-24,52.77,53.28,52.65,53.2,490628,RJF
2014-10-27,52.83,53.11,52.545,53.07,483911,RJF
2014-10-28,53.27,54.16,53.24,54.14,546353,RJF
2014-10-29,54.06,54.81,53.87,54.8,918647,RJF
2014-10-30,57.1,57.475,56.84,57.05,532604,RJF
2014-10-31,56.02,56.44,55.82,56.13,845054,RJF
2014-11-03,56.32,56.76,55.71,55.85,776079,RJF
2014-11-04,55.65,56.32,55.65,56.1,563030,RJF
2014-11-05,56.51,56.73,56.06,56.62,399736,RJF
2014-11-06,56.75,56.93,56.47,56.87,353805,RJF
2014-11-07,56.75,56.96,56.295,56.44,427379,RJF
2014-11-10,56.47,57.1,56.47,57.01,241407,RJF
2014-11-11,56.93,57.58,56.85,57.49,395970,RJF
2014-11-12,57.1,57.475,56.84,57.05,532604,RJF
2014-11-13,57.1,57.32,56.48,56.78,497713,RJF
2014-11-14,56.74,57.12,56.35,56.5,483389,RJF
2014-11-17,56.41,56.69,56.11,56.21,471679,RJF
2014-11-18,56.13,56.67,56.13,56.23,397865,RJF
2014-11-19,56.25,56.25,55.335,56.0,359622,RJF
2014-11-20,55.38,55.56,54.74,55.49,834439,RJF
2014-11-21,56.12,56.44,56.0,56.15,558218,RJF
2014-11-24,56.26,56.63,55.8,56.42,497266,RJF
2014-11-25,56.28,56.66,56.0,56.47,604330,RJF
2014-11-26,56.54,56.6,56.25,56.45,277289,RJF
2014-11-28,55.94,56.27,55.155,55.67,462979,RJF
2014-12-01,55.94,56.27,55.155,55.67,462979,RJF
2014-12-02,55.62,56.38,55.62,56.21,393260,RJF
2014-12-03,56.18,56.7,56.07,56.6,622776,RJF
2014-12-04,56.55,56.89,56.16,56.68,421757,RJF
2014-12-05,57.15,57.87,56.96,57.36,607240,RJF
2014-12-08,57.3,58.04,56.91,57.67,526673,RJF
2014-12-09,56.75,57.79,56.5,57.54,525565,RJF
2014-12-10,57.3,57.62,56.24,56.25,424291,RJF
2014-12-11,56.66,57.08,56.23,56.34,430258,RJF
2014-12-12,55.73,56.11,54.81,54.82,436978,RJF
2014-12-15,55.32,55.59,54.14,54.8,905741,RJF
2014-12-16,54.31,55.06,53.881,53.94,730272,RJF
2014-12-17,54.31,55.72,53.91,55.67,852619,RJF
2014-12-18,55.92,56.77,55.8,56.65,806554,RJF
2014-12-19,56.74,57.0,56.15,56.73,1458959,RJF
2014-12-22,56.71,57.01,56.6,56.99,321691,RJF
2014-12-23,57.24,57.76,56.67,57.75,306436,RJF
2014-12-24,57.86,58.13,57.4,57.73,201707,RJF
2014-12-26,57.82,57.94,57.48,57.56,213840,RJF
2014-12-29,57.5,58.18,57.395,57.69,289516,RJF
2014-12-30,57.21,57.775,57.12,57.57,355199,RJF
2014-12-31,57.8,58.07,57.25,57.29,457872,RJF
2015-01-02,57.68,58.04,56.33,57.15,373222,RJF
2015-01-05,56.74,56.74,55.29,55.54,722186,RJF
2015-01-06,55.51,55.52,53.72,54.08,456916,RJF
2015-01-07,54.38,54.58,54.0201,54.56,512620,RJF
2015-01-08,55.25,55.68,54.9106,55.65,476669,RJF
2015-01-09,55.68,55.68,54.42,54.63,314648,RJF
2015-01-12,54.83,54.87,53.4189,53.89,417672,RJF
2015-01-13,54.53,55.08,53.0307,53.62,656869,RJF
2015-01-14,52.53,53.15,51.88,52.85,652392,RJF
2015-01-15,52.91,53.18,51.94,51.95,625384,RJF
2015-01-16,51.68,52.68,50.97,52.65,476703,RJF
2015-01-20,52.56,52.86,51.35,52.2,626784,RJF
2015-01-21,52.01,52.68,51.5,52.32,925802,RJF
2015-01-22,52.85,54.74,51.75,54.41,1094630,RJF
2015-01-23,54.41,54.44,52.55,52.61,945363,RJF
2015-01-26,52.58,53.98,52.34,53.92,649255,RJF
2015-01-27,53.01,53.96,52.63,53.57,618594,RJF
2015-01-28,53.97,54.0149,52.27,52.29,625556,RJF
2015-01-29,52.72,53.44,52.48,53.28,595096,RJF
2015-01-30,52.55,53.25,52.25,52.62,732312,RJF
2015-02-02,53.1,53.35,51.96,53.26,583027,RJF
2015-02-03,53.65,54.65,53.65,54.63,563382,RJF
2015-02-04,54.4,54.98,54.3,54.57,529309,RJF
2015-02-05,54.95,55.48,54.68,55.22,291419,RJF
2015-02-06,55.72,56.95,55.6,56.34,708426,RJF
2015-02-09,56.0,56.17,55.36,55.5,420853,RJF
2015-02-10,56.17,56.29,55.73,56.21,289065,RJF
2015-02-11,56.06,56.75,55.93,56.46,250067,RJF
2015-02-12,56.75,57.41,56.3651,57.41,588384,RJF
2015-02-13,57.33,57.65,56.82,57.05,611215,RJF
2015-02-17,57.12,57.67,56.45,56.99,536561,RJF
2015-02-18,56.93,56.97,55.84,56.24,438156,RJF
2015-02-19,55.98,56.48,55.815,56.13,548657,RJF
2015-02-20,55.84,56.61,55.34,56.6,483198,RJF
2015-02-23,56.4,56.5,55.88,56.5,772698,RJF
2015-02-24,56.71,57.94,56.66,57.68,747510,RJF
2015-02-25,57.5,57.76,57.18,57.28,626370,RJF
2015-02-26,57.17,57.51,56.67,57.12,708235,RJF
2015-02-27,57.19,57.67,57.0426,57.13,687883,RJF
2015-03-02,57.2,58.28,56.96,58.16,705673,RJF
2015-03-03,58.01,58.24,57.57,57.94,401364,RJF
2015-03-04,57.75,58.0,57.4,57.83,462042,RJF
2015-03-05,57.86,58.09,57.565,58.05,368329,RJF
2015-03-06,58.22,59.477,58.12,58.78,844970,RJF
2015-03-09,58.8,59.21,58.58,58.75,471234,RJF
2015-03-10,57.97,58.4,57.6506,57.89,472985,RJF
2015-03-11,57.88,58.95,57.72,58.76,632233,RJF
2015-03-12,59.26,59.77,58.78,59.65,498070,RJF
2015-03-13,59.38,59.45,58.2607,58.72,824158,RJF
2015-03-16,59.16,59.48,58.85,59.15,742363,RJF
2015-03-17,58.75,58.935,58.43,58.84,974476,RJF
2015-03-18,58.76,59.08,58.0,58.21,870781,RJF
2015-03-19,57.92,58.09,57.1,57.42,867964,RJF
2015-03-20,57.63,58.4,57.49,58.23,1088625,RJF
2015-03-23,58.23,58.37,57.73,57.73,524035,RJF
2015-03-24,57.74,57.88,57.2301,57.42,522243,RJF
2015-03-25,57.68,57.71,56.38,56.5,592848,RJF
2015-03-26,56.23,56.83,55.83,56.68,486663,RJF
2015-03-27,56.73,56.96,56.27,56.92,411670,RJF
2015-03-30,57.21,57.87,56.72,57.44,575025,RJF
2015-03-31,57.01,57.24,56.44,56.78,599586,RJF
2015-04-01,56.71,56.75,56.06,56.46,561435,RJF
2015-04-02,56.52,57.06,56.2637,57.0,351889,RJF
2015-04-06,56.39,57.15,55.95,57.01,373572,RJF
2015-04-07,56.97,57.36,56.63,56.64,460409,RJF
2015-04-08,56.76,57.38,56.675,57.03,426589,RJF
2015-04-09,56.94,57.26,56.695,56.75,768886,RJF
2015-04-10,56.76,57.02,54.99,55.89,1462500,RJF
2015-04-13,55.84,56.31,55.83,55.91,608276,RJF
2015-04-14,55.79,56.84,55.35,56.58,1422674,RJF
2015-04-15,56.7,57.6,56.45,56.91,714074,RJF
2015-04-16,57.16,57.76,56.65,57.34,707112,RJF
2015-04-17,56.85,57.06,56.26,56.41,437709,RJF
2015-04-20,56.73,57.03,56.56,56.59,249144,RJF
2015-04-21,56.75,57.12,56.38,56.78,570351,RJF
2015-04-22,56.95,57.18,56.28,57.0,996078,RJF
2015-04-23,56.86,57.77,56.34,57.56,959410,RJF
2015-04-24,57.6,57.82,57.06,57.06,506717,RJF
2015-04-27,57.1,57.67,56.81,56.91,546199,RJF
2015-04-28,56.77,57.39,56.44,57.22,604023,RJF
2015-04-29,56.92,57.64,56.92,57.4,617265,RJF
2015-04-30,57.37,57.59,56.42,56.53,862903,RJF
2015-05-01,56.87,57.26,56.66,56.78,557188,RJF
2015-05-04,56.86,57.78,56.74,57.62,389465,RJF
2015-05-05,57.64,58.13,57.26,57.41,477051,RJF
2015-05-06,57.48,57.72,56.91,57.45,584609,RJF
2015-05-07,57.21,58.11,57.18,57.82,719383,RJF
2015-05-08,58.21,58.22,57.78,57.96,384829,RJF
2015-05-11,57.82,58.83,57.8,58.3,514325,RJF
2015-05-12,57.97,58.09,57.34,57.53,604031,RJF
2015-05-13,57.67,57.894,57.36,57.74,417648,RJF
2015-05-14,57.95,58.35,57.59,58.33,458613,RJF
2015-05-15,58.35,58.4784,57.5,57.93,520074,RJF
2015-05-18,57.91,58.91,57.71,58.85,536491,RJF
2015-05-19,59.12,59.12,58.475,58.5,626726,RJF
2015-05-20,58.64,58.83,57.9,58.75,415866,RJF
2015-05-21,58.4,58.79,58.1,58.67,363793,RJF
2015-05-22,58.64,59.03,58.47,58.55,439113,RJF
2015-05-26,58.3,58.3,57.72,58.12,643383,RJF
2015-05-27,58.25,58.68,57.87,58.53,421745,RJF
2015-05-28,58.33,58.74,58.11,58.74,350590,RJF
2015-05-29,58.6,58.73,57.8,58.12,574859,RJF
2015-06-01,58.37,58.52,57.565,58.08,608608,RJF
2015-06-02,58.07,58.38,57.58,58.23,320592,RJF
2015-06-03,58.67,59.52,58.36,59.37,490658,RJF
2015-06-04,58.99,59.13,58.67,59.02,514782,RJF
2015-06-05,59.39,60.04,58.93,59.58,614865,RJF
2015-06-08,59.69,59.9999,59.25,59.36,655331,RJF
2015-06-09,59.55,59.85,59.01,59.31,602746,RJF
2015-06-10,59.62,60.44,59.53,60.37,612938,RJF
2015-06-11,60.41,60.65,60.19,60.45,472269,RJF
2015-06-12,60.25,60.61,60.03,60.37,444482,RJF
2015-06-15,59.74,60.15,59.28,60.06,473339,RJF
2015-06-16,59.88,60.39,59.78,60.29,437449,RJF
2015-06-17,60.31,60.5,59.73,59.75,541597,RJF
2015-06-18,59.85,60.38,59.61,60.26,591049,RJF
2015-06-19,60.31,60.38,59.9,60.14,1310769,RJF
2015-06-22,60.75,61.08,60.4,61.04,750665,RJF
2015-06-23,61.29,61.46,60.97,61.29,779745,RJF
2015-06-24,61.02,61.41,60.4907,60.67,559349,RJF
2015-06-25,60.75,61.32,60.64,60.77,472764,RJF
2015-06-26,61.17,61.31,60.77,61.08,614891,RJF
2015-06-29,60.16,60.48,59.23,59.34,907036,RJF
2015-06-30,60.0,60.34,59.32,59.58,928412,RJF
2015-07-01,60.38,60.61,59.84,60.01,648784,RJF
2015-07-02,60.0,60.11,59.22,59.73,560483,RJF
2015-07-06,58.87,59.5,58.73,59.18,734944,RJF
2015-07-07,59.13,59.46,57.39,58.61,917029,RJF
2015-07-08,57.95,58.11,56.92,57.03,872507,RJF
2015-07-09,57.95,58.16,57.56,57.65,577652,RJF
2015-07-10,58.39,58.705,57.9601,58.65,751859,RJF
2015-07-13,59.16,59.61,59.05,59.6,537994,RJF
2015-07-14,59.46,60.0,59.1329,59.82,556161,RJF
2015-07-15,60.0,60.29,59.59,60.09,631932,RJF
2015-07-16,60.56,61.3,60.43,61.18,659565,RJF
2015-07-17,61.04,61.29,60.28,60.9,900732,RJF
2015-07-20,61.01,61.1,60.56,60.91,399709,RJF
2015-07-21,60.96,61.25,60.12,60.31,591855,RJF
2015-07-22,60.15,60.82,59.68,60.73,442110,RJF
2015-07-23,61.31,61.82,59.48,59.81,850169,RJF
2015-07-24,59.85,59.9,58.83,58.98,692440,RJF
2015-07-27,58.59,58.7599,57.655,57.97,544260,RJF
2015-07-28,58.25,58.55,57.82,58.47,912137,RJF
2015-07-29,58.5,59.37,58.34,59.26,372168,RJF
2015-07-30,59.12,59.72,58.944,59.69,476137,RJF
2015-07-31,59.58,59.58,58.92,59.0,577965,RJF
2015-08-03,59.12,59.18,58.6,58.96,496137,RJF
2015-08-04,59.02,59.72,58.94,59.53,405540,RJF
2015-08-05,59.83,60.26,59.29,59.42,451487,RJF
2015-08-06,59.55,59.71,58.5,58.85,400811,RJF
2015-08-07,58.63,59.22,58.06,58.62,374658,RJF
2015-08-10,58.99,59.75,58.77,59.47,351263,RJF
2015-08-11,58.81,58.85,57.8,58.04,624595,RJF
2015-08-12,57.49,57.925,56.19,57.51,732941,RJF
2015-08-13,57.48,58.23,57.29,57.87,450844,RJF
2015-08-14,57.7,58.56,57.54,58.5,420239,RJF
2015-08-17,58.13,58.62,57.82,58.62,596567,RJF
2015-08-18,58.49,58.79,58.29,58.48,450594,RJF
2015-08-19,58.04,58.28,57.4,57.52,564602,RJF
2015-08-20,56.57,56.64,55.37,55.46,1101932,RJF
2015-08-21,54.68,55.0387,53.13,53.16,1187734,RJF
2015-08-24,50.5,52.05,49.61,49.99,2834753,RJF
2015-08-25,52.06,52.06,50.06,50.1,1523364,RJF
2015-08-26,51.31,52.285,50.38,52.13,1129887,RJF
2015-08-27,52.83,53.92,52.61,53.69,1393799,RJF
2015-08-28,53.3,53.58,52.83,53.45,1074159,RJF
2015-08-31,53.15,53.57,52.63,52.99,747937,RJF
2015-09-01,51.68,52.05,50.87,51.05,1517718,RJF
2015-09-02,52.0,52.0,50.8403,51.91,806304,RJF
2015-09-03,51.94,52.57,51.51,51.69,838318,RJF
2015-09-04,51.15,51.47,50.8,51.01,894266,RJF
2015-09-08,51.93,52.62,51.79,52.49,656383,RJF
2015-09-09,53.16,53.45,51.62,51.74,590774,RJF
2015-09-10,51.47,52.76,51.47,52.33,667502,RJF
2015-09-11,51.99,52.33,51.46,51.85,789544,RJF
2015-09-14,51.89,52.13,51.49,51.84,452195,RJF
2015-09-15,52.02,52.64,51.57,52.53,461929,RJF
2015-09-16,52.68,53.04,52.26,52.9,684123,RJF
2015-09-17,52.91,53.15,51.4,51.55,990738,RJF
2015-09-18,50.84,50.89,49.76,49.92,1338558,RJF
2015-09-21,50.42,50.77,49.94,50.31,1307159,RJF
2015-09-22,49.71,49.96,49.34,49.78,735169,RJF
2015-09-23,49.76,50.1,49.39,49.55,446271,RJF
2015-09-24,49.0,49.3,48.781,49.15,873886,RJF
2015-09-25,49.86,50.31,49.47,49.67,629553,RJF
2015-09-28,49.16,49.31,48.28,48.56,1378823,RJF
2015-09-29,48.7,49.41,48.24,48.95,1108907,RJF
2015-09-30,49.55,49.94,48.88,49.63,1000771,RJF
2015-10-01,49.5,49.9,49.01,49.85,1171633,RJF
2015-10-02,48.14,49.27,47.62,49.26,963510,RJF
2015-10-05,49.84,50.92,45.86,50.78,864737,RJF
2015-10-06,50.5,50.665,49.72,50.33,742368,RJF
2015-10-07,50.72,51.31,50.42,50.86,700477,RJF
2015-10-08,50.57,51.65,50.52,51.17,1106081,RJF
2015-10-09,51.09,51.77,50.78,51.17,872300,RJF
2015-10-12,51.37,51.44,50.99,51.36,519731,RJF
2015-10-13,50.94,51.55,50.78,51.0,682992,RJF
2015-10-14,50.86,51.06,50.09,50.24,633844,RJF
2015-10-15,50.59,52.06,50.4,51.96,1455175,RJF
2015-10-16,52.24,52.49,51.65,52.21,636811,RJF
2015-10-19,51.75,52.38,51.53,51.89,829364,RJF
2015-10-20,51.79,52.35,51.76,52.13,648761,RJF
2015-10-21,52.14,52.36,51.08,51.22,785581,RJF
2015-10-22,51.05,52.92,50.81,52.66,695311,RJF
2015-10-23,53.13,53.47,52.34,53.37,867401,RJF
2015-10-26,53.57,53.93,53.14,53.84,631802,RJF
2015-10-27,53.43,53.99,53.07,53.63,667070,RJF
2015-10-28,53.79,56.06,53.56,56.04,988287,RJF
2015-10-29,55.75,56.42,55.4101,55.66,613797,RJF
2015-10-30,55.67,55.91,55.09,55.11,644902,RJF
2015-11-02,55.37,56.5,55.11,56.26,577451,RJF
2015-11-03,55.98,56.63,55.34,56.46,630505,RJF
2015-11-04,56.71,57.11,56.4103,56.57,626047,RJF
2015-11-05,56.58,57.07,56.39,56.81,480762,RJF
2015-11-06,58.23,58.97,58.01,58.31,1089381,RJF
2015-11-09,58.49,58.705,57.47,57.68,877343,RJF
2015-11-10,57.43,57.8,56.94,57.67,575061,RJF
2015-11-11,58.02,58.02,57.43,57.69,501951,RJF
2015-11-12,57.19,57.36,56.66,56.79,642460,RJF
2015-11-13,56.54,57.03,56.04,56.19,562519,RJF
2015-11-16,56.08,56.74,55.7,56.74,395220,RJF
2015-11-17,56.85,57.2,56.425,56.61,396508,RJF
2015-11-18,56.88,57.4,56.64,57.3,848068,RJF
2015-11-19,57.6,57.6,56.25,56.96,1103612,RJF
2015-11-20,57.33,57.83,57.11,57.54,705888,RJF
2015-11-23,57.51,58.02,57.365,57.46,524165,RJF
2015-11-24,56.93,58.29,56.68,58.08,839115,RJF
2015-11-25,58.19,58.36,57.9311,58.25,824153,RJF
2015-11-27,58.28,58.52,58.0,58.42,249428,RJF
2015-11-30,58.5,58.78,58.09,58.73,1011107,RJF
2015-12-01,58.83,59.34,57.81,58.96,673920,RJF
2015-12-02,59.09,59.19,58.45,58.64,839161,RJF
2015-12-03,59.13,59.21,57.75,58.08,977022,RJF
2015-12-04,58.42,59.69,58.17,59.32,963410,RJF
2015-12-07,59.14,59.81,58.89,59.15,954473,RJF
2015-12-08,58.59,59.4,58.3,59.01,1242442,RJF
2015-12-09,58.85,59.36,57.26,57.49,1128762,RJF
2015-12-10,57.69,58.48,57.46,57.95,889550,RJF
2015-12-11,57.2,57.33,56.35,56.61,1116163,RJF
2015-12-14,56.82,57.63,55.67,56.32,966254,RJF
2015-12-15,57.22,58.08,56.94,58.04,814321,RJF
2015-12-16,58.63,59.14,57.6,58.92,789614,RJF
2015-12-17,59.2,59.35,58.72,58.96,1285407,RJF
2015-12-18,58.97,59.23,57.66,58.1,1827301,RJF
2015-12-21,58.51,59.1,58.4,59.1,1327643,RJF
2015-12-22,59.25,59.49,58.59,59.25,1544129,RJF
2015-12-23,58.62,58.64,57.42,58.5,2095811,RJF
2015-12-24,58.49,58.77,58.04,58.2,590033,RJF
2015-12-28,57.94,58.52,57.7,58.44,926254,RJF
2015-12-29,58.75,59.1897,58.48,59.14,819631,RJF
2015-12-30,58.73,59.11,57.67,58.44,1076679,RJF
2015-12-31,58.09,58.75,57.7472,57.97,1068099,RJF
2016-01-04,56.56,56.68,55.62,56.34,2222505,RJF
2016-01-05,56.34,56.63,55.71,56.46,1387269,RJF
2016-01-06,55.39,55.57,54.05,54.26,1480996,RJF
2016-01-07,53.03,53.38,51.86,52.02,1687080,RJF
2016-01-08,52.64,52.66,50.78,50.83,1700231,RJF
2016-01-11,51.17,51.545,50.52,51.27,1352333,RJF
2016-01-12,51.25,51.86,50.21,50.7,1755454,RJF
2016-01-13,50.91,50.97,47.98,48.52,1870640,RJF
2016-01-14,48.84,49.86,47.81,49.39,1318024,RJF
2016-01-15,47.69,48.46,46.945,48.24,2099432,RJF
2016-01-19,49.13,49.34,48.01,48.39,1448942,RJF
2016-01-20,47.47,47.98,45.9,47.27,2279058,RJF
2016-01-21,44.52,46.41,44.11,44.69,3046885,RJF
2016-01-22,45.34,46.12,45.14,45.46,1568954,RJF
2016-01-25,45.0,45.19,42.65,42.8,2337276,RJF
2016-01-26,42.88,43.31,42.72,43.17,2075080,RJF
2016-01-27,43.0,44.8,42.77,43.45,1900823,RJF
2016-01-28,43.85,44.01,42.57,42.72,1529235,RJF
2016-01-29,43.04,43.86,42.5247,43.81,2030859,RJF
2016-02-01,43.44,44.53,43.12,44.25,1567714,RJF
2016-02-02,43.05,43.41,41.52,41.9,2861967,RJF
2016-02-03,42.08,42.18,40.26,41.7,2242945,RJF
2016-02-04,41.42,43.555,41.42,43.27,2329225,RJF
2016-02-05,43.23,44.26,43.01,43.4,2488784,RJF
2016-02-08,42.81,42.94,41.16,41.94,2287316,RJF
2016-02-09,41.45,42.69,41.01,42.4,1808445,RJF
2016-02-10,42.92,43.8199,41.73,41.85,1375576,RJF
2016-02-11,40.58,40.83,39.84,40.43,1942421,RJF
2016-02-12,41.34,41.68,40.33,41.0,1717135,RJF
2016-02-16,41.8,42.56,41.38,42.22,1367488,RJF
2016-02-17,42.43,43.55,42.28,43.31,1737745,RJF
2016-02-18,43.5,43.64,42.53,43.22,1617826,RJF
2016-02-19,42.9,44.14,42.67,43.87,1533500,RJF
2016-02-22,44.25,44.75,43.88,44.24,1095410,RJF
2016-02-23,44.14,44.16,43.3,43.44,1113293,RJF
2016-02-24,42.82,43.12,41.48,42.92,1034909,RJF
2016-02-25,42.97,44.145,42.905,44.1,1022588,RJF
2016-02-26,44.64,45.42,44.51,44.96,1249661,RJF
2016-02-29,44.85,45.01,43.8,43.84,796423,RJF
2016-03-01,44.27,45.78,44.08,45.77,838312,RJF
2016-03-02,45.63,46.14,45.46,46.12,580802,RJF
2016-03-03,45.96,46.62,45.71,46.32,858660,RJF
2016-03-04,46.6,46.97,45.97,46.26,1446324,RJF
2016-03-07,45.92,46.53,45.47,46.45,780991,RJF
2016-03-08,45.67,45.984,44.89,45.4,897134,RJF
2016-03-09,45.77,45.955,45.13,45.49,618367,RJF
2016-03-10,45.77,46.115,44.66,45.5,490765,RJF
2016-03-11,45.99,47.51,45.99,47.45,658345,RJF
2016-03-14,47.15,47.3,46.765,47.25,682599,RJF
2016-03-15,46.87,46.93,45.8,46.34,803972,RJF
2016-03-16,46.28,47.26,45.8,46.28,719937,RJF
2016-03-17,46.1,47.52,45.35,47.2,1060015,RJF
2016-03-18,47.3,48.34,47.27,48.06,1390589,RJF
2016-03-21,48.12,48.7,47.89,48.24,525138,RJF
2016-03-22,47.88,48.41,47.39,48.11,550205,RJF
2016-03-23,48.06,48.06,47.11,47.37,702222,RJF
2016-03-24,47.0,47.02,46.07,46.9,590333,RJF
2016-03-28,46.94,47.23,46.28,47.05,438439,RJF
2016-03-29,46.84,47.78,46.23,47.74,858072,RJF
2016-03-30,47.76,48.67,47.39,47.75,607700,RJF
2016-03-31,47.66,47.89,47.3511,47.61,914746,RJF
2016-04-01,47.19,47.79,46.51,47.79,674628,RJF
2016-04-04,47.82,48.0499,47.085,47.24,558574,RJF
2016-04-05,46.62,46.675,45.63,46.02,1022958,RJF
2016-04-06,46.23,48.51,46.23,47.17,1803878,RJF
2016-04-07,46.76,46.76,44.22,44.48,1174188,RJF
2016-04-08,44.95,45.26,44.32,44.63,788331,RJF
2016-04-11,44.98,46.0299,44.94,45.11,679950,RJF
2016-04-12,45.13,46.48,45.1256,46.23,686955,RJF
2016-04-13,46.89,48.63,46.85,48.46,996402,RJF
2016-04-14,48.32,48.99,47.83,48.45,574124,RJF
2016-04-15,48.52,48.59,47.39,47.63,1021081,RJF
2016-04-18,47.53,47.7,47.05,47.63,973184,RJF
2016-04-19,47.81,48.36,47.54,48.31,975484,RJF
2016-04-20,48.41,49.39,48.01,48.96,1090288,RJF
2016-04-21,51.71,54.51,51.6,53.22,2933641,RJF
2016-04-22,53.48,54.77,53.24,53.92,1831806,RJF
2016-04-25,53.85,54.24,52.975,53.5,841105,RJF
2016-04-26,53.9,54.21,53.65,54.09,1044019,RJF
2016-04-27,53.92,54.23,53.39,53.87,1198046,RJF
2016-04-28,53.28,53.86,52.55,52.87,740334,RJF
2016-04-29,52.64,52.67,51.85,52.17,1173738,RJF
2016-05-02,52.2,52.92,51.77,52.8,1014669,RJF
2016-05-03,52.04,52.04,50.71,51.36,580865,RJF
2016-05-04,51.0,51.83,50.3301,51.04,1184066,RJF
2016-05-05,51.13,51.36,50.36,51.01,593666,RJF
2016-05-06,50.47,51.04,50.06,50.79,733650,RJF
2016-05-09,50.69,51.11,50.24,50.36,691441,RJF
2016-05-10,50.84,52.325,50.63,52.26,826021,RJF
2016-05-11,52.19,52.26,51.13,51.22,798222,RJF
2016-05-12,51.61,52.02,50.67,51.29,852604,RJF
2016-05-13,51.2,52.0,50.22,50.41,513008,RJF
2016-05-16,50.55,51.25,50.39,50.77,491408,RJF
2016-05-17,50.55,51.3589,50.26,50.8,601340,RJF
2016-05-18,50.83,52.96,50.82,52.6,1142460,RJF
2016-05-19,52.25,52.68,50.9,51.57,632862,RJF
2016-05-20,51.8,52.75,51.8,52.39,663136,RJF
2016-05-23,52.4,52.57,52.085,52.32,673603,RJF
2016-05-24,52.78,53.57,52.57,53.56,626393,RJF
2016-05-25,53.99,54.59,53.658,54.3,461781,RJF
2016-05-26,54.3,54.5,53.81,54.48,665418,RJF
2016-05-27,54.42,55.39,54.17,55.39,977459,RJF
2016-05-31,55.52,56.19,55.45,56.07,1466157,RJF
2016-06-01,55.34,56.33,54.86,56.21,702421,RJF
2016-06-02,55.93,56.58,55.92,56.58,719707,RJF
2016-06-03,54.59,55.6,54.18,55.34,1816738,RJF
2016-06-06,55.43,56.69,55.2333,56.19,960276,RJF
2016-06-07,56.4,56.4,55.32,55.32,856849,RJF
2016-06-08,55.29,55.52,55.07,55.18,597692,RJF
2016-06-09,54.84,54.84,53.99,54.23,894414,RJF
2016-06-10,53.23,53.3,52.68,52.86,853329,RJF
2016-06-13,52.55,53.29,52.18,52.26,846574,RJF
2016-06-14,51.92,52.22,51.05,51.37,781815,RJF
2016-06-15,51.8,52.9,51.67,52.0,726996,RJF
2016-06-16,51.46,52.0,50.82,51.97,542252,RJF
2016-06-17,52.04,52.7499,51.85,52.04,1090077,RJF
2016-06-20,53.23,53.65,52.605,52.66,461843,RJF
2016-06-21,52.86,53.094,52.1334,52.42,360655,RJF
2016-06-22,52.51,53.04,52.51,52.64,487900,RJF
2016-06-23,53.62,54.0,53.33,53.98,649157,RJF
2016-06-24,49.99,50.6784,48.31,48.89,1983491,RJF
2016-06-27,47.41,47.7,46.54,47.01,1492477,RJF
2016-06-28,47.58,47.9699,46.75,47.3,1245085,RJF
2016-06-29,47.58,48.51,46.92,48.48,940561,RJF
2016-06-30,48.57,49.32,48.02,49.3,1679048,RJF
2016-07-01,48.8,49.49,48.31,48.63,713535,RJF
2016-07-05,47.89,47.92,46.73,47.16,862003,RJF
2016-07-06,46.57,47.97,46.3,47.88,1204255,RJF
2016-07-07,47.93,48.96,47.93,48.94,1166025,RJF
2016-07-08,49.86,50.53,49.86,50.04,758615,RJF
2016-07-11,50.67,50.95,50.08,50.21,562343,RJF
2016-07-12,51.0,52.32,50.93,52.05,717407,RJF
2016-07-13,51.73,52.12,51.13,51.41,609376,RJF
2016-07-14,52.38,52.62,52.06,52.18,710953,RJF
2016-07-15,52.76,53.13,52.21,52.81,641367,RJF
2016-07-18,52.81,53.25,52.45,53.19,533980,RJF
2016-07-19,52.71,53.59,52.38,52.89,830740,RJF
2016-07-20,53.27,53.57,52.4235,53.45,1058189,RJF
2016-07-21,53.68,54.66,53.28,53.67,1008053,RJF
2016-07-22,53.92,54.02,53.41,53.86,1241959,RJF
2016-07-25,53.89,54.19,53.7,54.03,541662,RJF
2016-07-26,53.83,54.5,53.66,54.46,503244,RJF
2016-07-27,54.46,54.94,54.24,54.72,688964,RJF
2016-07-28,54.57,55.07,54.21,54.91,430859,RJF
2016-07-29,54.56,55.0875,54.33,54.9,743493,RJF
2016-08-01,55.08,55.11,54.19,54.31,458926,RJF
2016-08-02,54.24,54.69,53.18,53.5,582566,RJF
2016-08-03,53.56,54.68,53.56,54.41,381292,RJF
2016-08-04,54.35,54.6,54.02,54.35,391567,RJF
2016-08-05,55.07,55.83,54.71,55.7,606295,RJF
2016-08-08,55.88,56.14,55.68,55.89,418009,RJF
2016-08-09,55.78,56.07,55.62,55.81,518525,RJF
2016-08-10,55.8,55.96,55.43,55.66,570553,RJF
2016-08-11,55.99,56.335,55.63,56.17,447564,RJF
2016-08-12,55.74,56.19,55.42,56.1,744875,RJF
2016-08-15,56.24,57.245,56.2,56.97,377408,RJF
2016-08-16,56.66,56.97,56.54,56.7,275563,RJF
2016-08-17,56.77,57.17,56.4,56.43,885417,RJF
2016-08-18,56.44,56.65,56.12,56.26,552172,RJF
2016-08-19,55.91,56.38,55.79,56.15,566585,RJF
2016-08-22,56.03,56.2,55.79,56.04,313897,RJF
2016-08-23,56.39,56.68,56.3,56.33,482471,RJF
2016-08-24,56.36,56.57,56.13,56.2,416078,RJF
2016-08-25,56.0,56.665,56.0,56.59,470874,RJF
2016-08-26,56.9,57.43,56.6713,57.17,695725,RJF
2016-08-29,57.29,57.88,57.21,57.35,439552,RJF
2016-08-30,57.34,58.2,57.34,58.19,463786,RJF
2016-08-31,58.26,58.5,57.43,58.17,708663,RJF
2016-09-01,58.29,58.435,56.96,57.66,516030,RJF
2016-09-02,57.92,58.29,57.36,58.09,433036,RJF
2016-09-06,58.17,58.31,57.06,57.55,391240,RJF
2016-09-07,57.38,58.06,57.17,58.01,468267,RJF
2016-09-08,57.98,58.45,57.8426,58.02,490017,RJF
2016-09-09,57.67,58.22,57.4,57.4,510430,RJF
2016-09-12,56.92,58.32,56.63,58.13,512116,RJF
2016-09-13,57.41,57.68,56.49,56.83,724784,RJF
2016-09-14,56.95,57.03,56.27,56.45,904648,RJF
2016-09-15,56.52,57.61,56.52,57.39,537174,RJF
2016-09-16,56.86,56.95,56.25,56.35,926053,RJF
2016-09-19,56.75,57.49,56.41,56.45,652238,RJF
2016-09-20,56.96,57.2,56.59,56.97,603736,RJF
2016-09-21,57.34,57.8,57.01,57.78,548453,RJF
2016-09-22,58.48,58.97,58.25,58.65,1049778,RJF
2016-09-23,58.32,58.7,57.87,58.01,479708,RJF
2016-09-26,57.35,57.54,56.59,56.65,423860,RJF
2016-09-27,56.23,57.035,56.06,57.0,387673,RJF
2016-09-28,57.23,57.62,56.68,57.58,423575,RJF
2016-09-29,57.25,57.82,56.41,56.65,342654,RJF
2016-09-30,57.17,58.53,56.9225,58.21,660499,RJF
2016-10-03,58.0,58.58,57.8,58.03,424782,RJF
2016-10-04,58.25,59.17,58.13,58.56,498884,RJF
2016-10-05,58.84,59.95,58.75,59.48,479726,RJF
2016-10-06,59.29,59.54,58.94,59.26,340155,RJF
2016-10-07,59.38,59.38,58.55,58.96,908262,RJF
2016-10-10,59.46,59.76,58.93,59.01,480820,RJF
2016-10-11,58.94,59.09,57.89,58.3,498121,RJF
2016-10-12,58.34,58.425,58.0,58.09,437670,RJF
2016-10-13,57.41,57.63,56.61,57.41,490875,RJF
2016-10-14,57.84,58.58,57.641,58.2,577075,RJF
2016-10-17,58.23,58.32,57.84,58.04,657246,RJF
2016-10-18,58.83,58.99,58.2,58.45,334628,RJF
2016-10-19,58.82,59.28,58.52,58.99,363042,RJF
2016-10-20,58.7,59.27,58.66,58.81,403170,RJF
2016-10-21,58.37,58.84,58.245,58.75,343102,RJF
2016-10-24,59.54,59.54,58.63,58.81,542559,RJF
2016-10-25,58.78,59.14,58.47,58.55,414578,RJF
2016-10-26,58.24,59.25,58.17,59.13,603826,RJF
2016-10-27,60.2,62.73,60.2,61.96,1687229,RJF
2016-10-28,61.83,62.38,60.51,60.78,1169716,RJF
2016-10-31,60.99,61.34,60.08,60.12,729117,RJF
2016-11-01,60.51,60.73,59.82,60.37,746191,RJF
2016-11-02,60.05,60.125,58.66,58.84,876587,RJF
2016-11-03,59.02,59.93,58.94,59.37,700444,RJF
2016-11-04,59.2,59.83,58.77,59.09,426298,RJF
2016-11-07,60.46,61.08,60.46,60.95,409588,RJF
2016-11-08,60.55,61.69,60.22,61.31,606932,RJF
2016-11-09,61.81,65.67,61.58,65.27,1904488,RJF
2016-11-10,65.8,68.63,65.8,67.34,1706874,RJF
2016-11-11,66.88,67.885,66.28,67.75,2042447,RJF
2016-11-14,68.6,70.09,68.2,70.09,955734,RJF
2016-11-15,69.43,71.93,69.071,71.9,1186674,RJF
2016-11-16,71.16,71.89,71.0901,71.65,807128,RJF
2016-11-17,71.4,72.71,71.4,72.71,886920,RJF
2016-11-18,72.84,73.59,72.54,73.28,524048,RJF
2016-11-21,73.1,73.41,71.74,72.32,930730,RJF
2016-11-22,72.36,73.4,71.76,73.33,782099,RJF
2016-11-23,73.1,73.47,71.81,72.83,917866,RJF
2016-11-25,72.7,72.7,72.19,72.5,322002,RJF
2016-11-28,71.57,71.99,71.1,71.17,1008947,RJF
2016-11-29,71.03,71.68,70.53,71.1,607043,RJF
2016-11-30,71.9,72.29,71.61,71.94,1004614,RJF
2016-12-01,72.41,73.87,72.25,73.64,900236,RJF
2016-12-02,73.33,73.33,72.18,72.96,675939,RJF
2016-12-05,72.97,74.18,72.82,73.52,770387,RJF
2016-12-06,73.93,73.93,72.95,73.36,723508,RJF
2016-12-07,73.23,73.73,72.96,73.65,577755,RJF
2016-12-08,73.59,74.7,73.26,73.99,694996,RJF
2016-12-09,73.99,74.005,72.88,73.14,841138,RJF
2016-12-12,72.69,73.0358,71.53,71.59,690678,RJF
2016-12-13,71.79,72.14,70.86,71.6,932051,RJF
2016-12-14,71.09,73.0,70.9448,71.87,496060,RJF
2016-12-15,72.38,73.375,71.75,72.51,585660,RJF
2016-12-16,72.51,73.05,71.32,71.63,996879,RJF
2016-12-19,71.26,71.81,70.4,71.52,687522,RJF
2016-12-20,72.03,72.94,71.9827,72.94,463539,RJF
2016-12-21,73.11,73.11,72.14,72.64,534791,RJF
2016-12-22,72.61,72.61,71.23,71.44,624415,RJF
2016-12-23,71.46,71.88,71.13,71.8,538806,RJF
2016-12-27,72.03,72.18,71.207,71.37,566514,RJF
2016-12-28,71.64,71.73,69.95,70.12,519713,RJF
2016-12-29,69.92,70.3599,69.08,69.35,463349,RJF
2016-12-30,69.56,69.56,68.97,69.27,609093,RJF
2017-01-03,70.38,70.96,69.09,69.68,598642,RJF
2017-01-04,70.09,72.38,69.6968,72.31,972173,RJF
2017-01-05,72.66,73.65,72.36,73.59,1312968,RJF
2017-01-06,73.95,74.73,73.5311,74.66,1049783,RJF
2017-01-09,74.26,74.3,73.3511,73.65,709250,RJF
2017-01-10,74.0,74.65,73.405,74.43,587523,RJF
2017-01-11,74.41,74.94,73.88,74.9,892658,RJF
2017-01-12,74.43,74.43,72.7301,73.82,497610,RJF
2017-01-13,74.43,75.16,73.95,74.38,461364,RJF
2017-01-17,73.73,73.93,71.96,72.13,421783,RJF
2017-01-18,72.28,72.87,70.74,72.83,755845,RJF
2017-01-19,73.05,73.35,71.915,72.21,311996,RJF
2017-01-20,72.21,72.74,71.96,72.7,332151,RJF
2017-01-23,72.11,73.04,72.0,72.93,399146,RJF
2017-01-24,73.09,74.63,72.96,74.25,682964,RJF
2017-01-25,75.24,75.67,74.6901,75.61,857736,RJF
2017-01-26,74.62,77.79,74.62,77.16,953088,RJF
2017-01-27,77.37,77.44,75.59,75.99,906842,RJF
2017-01-30,75.66,75.69,73.95,75.56,706651,RJF
2017-01-31,75.32,75.72,74.1,74.93,681887,RJF
2017-02-01,75.83,76.9,75.0501,75.48,575331,RJF
2017-02-02,74.5,75.24,73.839,74.43,780556,RJF
2017-02-03,75.4,76.72,75.22,76.35,506862,RJF
2017-02-06,75.82,76.835,75.78,76.57,499241,RJF
2017-02-07,76.96,77.25,76.5201,76.9,749855,RJF
2017-02-08,76.38,76.53,75.33,76.45,539783,RJF
2017-02-09,76.95,77.74,76.61,77.55,412859,RJF
2017-02-10,78.0,78.0,76.88,76.9,411158,RJF
2017-02-13,77.48,78.08,77.43,77.58,528825,RJF
2017-02-14,77.28,78.64,77.09,78.27,882274,RJF
2017-02-15,78.77,79.22,78.1901,79.06,349925,RJF
2017-02-16,79.27,79.27,78.41,79.07,519478,RJF
2017-02-17,78.16,78.94,77.91,78.86,403466,RJF
2017-02-21,79.16,79.42,78.8,79.24,500919,RJF
2017-02-22,78.66,80.05,78.66,79.65,560413,RJF
2017-02-23,79.59,79.59,78.3,78.53,624320,RJF
2017-02-24,77.57,78.77,77.57,78.49,544915,RJF
2017-02-27,78.5,79.43,78.04,79.41,400647,RJF
2017-02-28,79.15,79.2,77.59,78.56,679740,RJF
2017-03-01,79.81,81.915,79.81,81.04,862640,RJF
2017-03-02,81.13,81.13,79.4,79.51,522775,RJF
2017-03-03,79.47,80.09,78.94,79.79,375439,RJF
2017-03-06,79.1,79.6632,78.69,79.17,457503,RJF
2017-03-07,79.13,79.32,78.44,78.69,481801,RJF
2017-03-08,79.84,80.1,78.64,78.67,427099,RJF
2017-03-09,79.06,79.62,78.76,79.22,415430,RJF
2017-03-10,79.15,79.71,78.36,79.3,511046,RJF
2017-03-13,80.15,80.39,78.95,79.07,1608685,RJF
2017-03-14,78.83,78.88,77.28,78.23,841372,RJF
2017-03-15,78.56,78.71,76.73,77.21,1655685,RJF
2017-03-16,77.6,78.45,77.19,77.91,1389876,RJF
2017-03-17,77.77,78.03,77.13,77.9,23045057,RJF
2017-03-20,77.9,78.53,77.0,77.65,1886073,RJF
2017-03-21,77.88,77.88,73.7,73.91,1269577,RJF
2017-03-22,73.25,74.7499,72.71,74.31,1066469,RJF
2017-03-23,74.2,75.61,74.1707,74.85,1079629,RJF
2017-03-24,75.02,75.51,74.13,74.68,885865,RJF
2017-03-27,72.86,73.83,72.13,73.76,1006185,RJF
2017-03-28,73.59,75.59,73.59,75.11,651309,RJF
2017-03-29,75.07,75.15,74.24,74.94,595395,RJF
2017-03-30,74.75,76.12,74.75,76.09,583719,RJF
2017-03-31,75.98,76.76,75.6801,76.26,950013,RJF
2017-04-03,76.29,76.56,75.07,76.26,1163491,RJF
2017-04-04,76.01,76.55,75.65,75.92,733454,RJF
2017-04-05,76.6,76.81,74.41,74.51,897677,RJF
2017-04-06,74.65,75.94,73.87,75.64,645530,RJF
2017-04-07,75.07,76.24,74.63,75.82,891860,RJF
2017-04-10,75.74,76.22,74.7,75.36,533745,RJF
2017-04-11,74.8,75.06,73.72,74.75,822654,RJF
2017-04-12,74.7,74.85,73.55,73.76,791466,RJF
2017-04-13,73.26,74.07,72.6,72.62,972370,RJF
2017-04-17,72.87,73.79,72.34,73.72,452863,RJF
2017-04-18,73.06,73.98,72.18,73.07,648363,RJF
2017-04-19,73.81,74.265,72.71,72.82,1468454,RJF
2017-04-20,73.45,74.29,72.49,74.16,1336094,RJF
2017-04-21,74.0,74.4899,72.89,73.21,681700,RJF
2017-04-24,75.14,75.46,74.72,75.08,751198,RJF
2017-04-25,75.89,76.0,75.09,75.19,560788,RJF
2017-04-26,75.22,76.26,75.0501,75.74,722874,RJF
2017-04-27,75.81,76.76,73.52,74.9,1288236,RJF
2017-04-28,74.85,75.0,74.12,74.52,935910,RJF
2017-05-01,75.0,75.69,74.34,74.95,627939,RJF
2017-05-02,75.31,76.13,75.2,75.83,843576,RJF
2017-05-03,75.55,76.5,75.34,76.45,561844,RJF
2017-05-04,77.05,77.39,75.99,76.41,620217,RJF
2017-05-05,76.74,76.89,75.66,76.0,673049,RJF
2017-05-08,76.01,76.1,75.03,75.63,494525,RJF
2017-05-09,75.75,76.28,75.33,75.52,513810,RJF
2017-05-10,75.36,75.58,74.8,75.51,409212,RJF
2017-05-11,75.2,75.43,74.01,74.95,553790,RJF
2017-05-12,74.39,74.79,73.91,74.41,640437,RJF
2017-05-15,74.8,75.8299,74.41,75.71,910950,RJF
2017-05-16,75.82,76.81,75.71,76.8,579331,RJF
2017-05-17,75.37,75.43,71.595,71.78,1312270,RJF
2017-05-18,71.73,72.9299,71.38,72.2,1139246,RJF
2017-05-19,72.46,73.54,72.05,73.01,565746,RJF
2017-05-22,73.51,73.51,72.43,73.17,624817,RJF
2017-05-23,72.74,73.51,71.54,73.31,713370,RJF
2017-05-24,73.28,73.55,72.31,72.85,563446,RJF
2017-05-25,73.35,73.99,72.94,73.64,434616,RJF
2017-05-26,73.43,73.82,73.13,73.68,535257,RJF
2017-05-30,73.16,73.45,72.43,73.0,417870,RJF
2017-05-31,73.05,73.05,71.35,72.27,947592,RJF
2017-06-01,72.84,73.82,72.08,73.81,882558,RJF
2017-06-02,73.17,73.73,72.66,73.33,567339,RJF
2017-06-05,73.5,74.46,73.3901,73.79,431894,RJF
2017-06-06,72.96,73.91,72.56,73.59,750146,RJF
2017-06-07,73.89,74.36,73.3,73.96,568896,RJF
2017-06-08,73.96,76.5447,73.82,76.08,1079320,RJF
2017-06-09,76.81,78.61,76.81,78.29,766418,RJF
2017-06-12,78.38,79.42,78.1,78.73,937886,RJF
2017-06-13,79.09,79.55,78.35,78.91,711210,RJF
2017-06-14,78.12,78.99,77.19,78.94,594851,RJF
2017-06-15,78.26,79.2,78.21,78.63,369595,RJF
2017-06-16,78.67,78.97,78.02,78.47,860025,RJF
2017-06-19,78.95,79.39,78.49,79.06,804576,RJF
2017-06-20,78.87,78.87,78.0,78.15,525589,RJF
2017-06-21,78.17,78.39,77.52,77.68,788350,RJF
2017-06-22,77.32,77.45,76.59,77.19,429961,RJF
2017-06-23,77.72,77.72,76.42,76.62,1833478,RJF
2017-06-26,76.86,77.8,76.395,77.49,568328,RJF
2017-06-27,77.98,79.32,77.95,78.64,660196,RJF
2017-06-28,79.37,80.94,79.145,80.71,1051339,RJF
2017-06-29,81.91,82.59,79.82,80.5,874533,RJF
2017-06-30,81.08,81.259,79.82,80.22,710036,RJF
2017-07-03,80.88,82.0,80.39,81.6,343348,RJF
2017-07-05,81.7,81.98,81.25,81.53,720330,RJF
2017-07-06,81.48,82.44,80.96,81.01,758614,RJF
2017-07-07,81.39,81.67,80.67,81.39,482573,RJF
2017-07-10,81.31,82.61,80.84,82.4,575573,RJF
2017-07-11,82.5,82.5,81.5,81.77,442619,RJF
2017-07-12,81.6,82.37,81.12,82.24,462823,RJF
2017-07-13,82.5,82.99,82.16,82.53,360698,RJF
2017-07-14,81.54,82.75,81.1301,82.3,430056,RJF
2017-07-17,82.34,83.02,81.9669,82.77,407569,RJF
2017-07-18,82.25,82.77,81.88,82.66,796670,RJF
2017-07-19,83.08,83.13,82.17,82.77,395798,RJF
2017-07-20,82.77,83.22,82.64,82.73,468454,RJF
2017-07-21,82.52,83.4,82.45,82.72,446037,RJF
2017-07-24,82.63,84.03,82.63,83.85,538768,RJF
2017-07-25,84.95,85.41,84.59,84.99,690808,RJF
2017-07-26,85.36,85.97,85.02,85.37,878030,RJF
2017-07-27,84.36,84.39,81.22,82.73,1745166,RJF
2017-07-28,82.62,83.25,82.46,82.89,483728,RJF
2017-07-31,83.26,83.34,82.82,83.19,531049,RJF
2017-08-01,83.82,84.03,82.99,83.44,657757,RJF
2017-08-02,83.24,83.61,82.2935,82.8,593486,RJF
2017-08-03,82.81,82.81,82.06,82.38,606809,RJF
2017-08-04,83.14,83.695,82.59,82.9,610633,RJF
2017-08-07,82.88,83.14,82.48,82.88,363453,RJF
2017-08-08,82.73,83.75,82.56,82.88,389997,RJF
2017-08-09,82.25,82.4,81.5,81.92,651958,RJF
2017-08-10,81.6,81.63,79.79,79.85,625357,RJF
2017-08-11,79.72,80.39,79.15,79.35,520920,RJF
2017-08-14,80.27,81.11,80.17,80.22,454574,RJF
2017-08-15,81.08,81.19,79.92,80.34,466053,RJF
2017-08-16,80.63,80.86,79.74,79.92,322154,RJF
2017-08-17,79.33,79.78,77.72,77.75,608426,RJF
2017-08-18,77.5,78.48,77.16,77.85,794162,RJF
2017-08-21,77.9,77.99,77.32,77.72,469416,RJF
2017-08-22,78.05,79.06,77.97,79.0,449446,RJF
2017-08-23,78.44,79.52,78.44,79.01,325934,RJF
2017-08-24,79.28,79.58,78.7642,78.79,640307,RJF
2017-08-25,79.22,79.53,78.56,78.75,420445,RJF
2017-08-28,79.15,79.165,78.28,78.42,307702,RJF
2017-08-29,77.36,78.05,77.185,77.54,539323,RJF
2017-08-30,77.65,78.59,77.415,78.2,383042,RJF
2017-08-31,78.56,78.73,78.0801,78.32,436539,RJF
2017-09-01,78.56,79.24,78.56,78.96,434198,RJF
2017-09-05,78.33,78.56,75.99,76.27,476469,RJF
2017-09-06,76.78,76.84,75.25,76.15,643230,RJF
2017-09-07,76.26,76.26,74.14,74.81,745751,RJF
2017-09-08,74.68,75.935,74.485,75.32,644937,RJF
2017-09-11,76.23,77.3199,76.13,77.09,779341,RJF
2017-09-12,77.65,78.35,77.53,78.22,554428,RJF
2017-09-13,77.97,78.51,77.465,78.46,533848,RJF
2017-09-14,79.24,79.51,78.09,78.3,825012,RJF
2017-09-15,78.38,79.82,78.19,79.77,1211249,RJF
2017-09-18,80.0,81.03,79.936,80.92,615551,RJF
2017-09-19,80.93,81.29,80.59,81.17,497433,RJF
2017-09-20,81.39,82.5,80.7,82.32,714211,RJF
2017-09-21,82.04,82.95,81.24,82.74,815153,RJF
2017-09-22,82.44,83.01,82.22,82.91,395476,RJF
2017-09-25,82.53,83.26,82.41,82.72,538838,RJF
2017-09-26,82.97,83.653,82.39,82.95,511165,RJF
2017-09-27,84.03,84.76,83.62,84.37,644722,RJF
2017-09-28,84.39,84.66,83.36,84.57,364889,RJF
2017-09-29,84.16,85.17,83.99,84.33,630225,RJF
2017-10-02,84.33,84.55,83.53,84.55,1199452,RJF
2017-10-03,84.67,86.18,84.29,85.79,511617,RJF
2017-10-04,85.79,86.04,85.27,85.53,446284,RJF
2017-10-05,85.71,86.47,85.34,86.01,574077,RJF
2017-10-06,86.31,87.22,85.5,86.27,592223,RJF
2017-10-09,86.43,86.43,85.75,86.07,291018,RJF
2017-10-10,86.23,86.83,85.83,86.48,671997,RJF
2017-10-11,86.41,87.05,85.8,86.39,493263,RJF
2017-10-12,86.55,86.93,86.15,86.33,405946,RJF
2017-10-13,86.17,86.25,85.24,85.33,602052,RJF
2017-10-16,85.47,85.96,85.19,85.64,860825,RJF
2017-10-17,85.82,85.92,84.05,84.11,548926,RJF
2017-10-18,84.64,85.475,84.51,85.31,892239,RJF
2017-10-19,84.62,85.7791,83.94,85.72,1348584,RJF
2017-10-20,86.82,87.19,86.29,86.63,523596,RJF
2017-10-23,86.57,86.98,86.09,86.32,348191,RJF
2017-10-24,86.75,87.09,86.28,86.36,692841,RJF
2017-10-25,86.35,86.8,85.14,85.69,671918,RJF
2017-10-26,85.73,85.77,83.44,84.58,1578402,RJF
2017-10-27,84.62,85.83,83.78,85.49,930275,RJF
2017-10-30,84.91,85.55,84.68,85.01,618152,RJF
2017-10-31,85.2,85.9,84.68,84.78,766742,RJF
2017-11-01,85.38,85.48,83.73,83.81,911406,RJF
2017-11-02,83.86,86.07,83.47,86.02,772672,RJF
2017-11-03,85.65,86.08,84.48,85.7,652284,RJF
2017-11-06,85.25,85.57,84.8963,85.32,402822,RJF
2017-11-07,85.59,86.005,83.71,84.03,558166,RJF
2017-11-08,83.7,84.6999,83.18,84.17,497223,RJF
2017-11-09,83.52,84.18,82.835,83.61,383688,RJF
2017-11-10,83.65,84.27,83.1,83.55,601769,RJF
2017-11-13,82.71,83.59,82.58,83.37,869190,RJF
2017-11-14,82.69,83.49,82.51,83.03,667516,RJF
2017-11-15,82.19,83.145,81.9,82.79,1049002,RJF
2017-11-16,83.47,83.82,83.1,83.3,605021,RJF
2017-11-17,82.9,84.14,82.6,83.78,608837,RJF
2017-11-20,83.95,85.08,83.4801,84.72,754191,RJF
2017-11-21,84.99,85.73,84.77,85.15,568071,RJF
2017-11-22,85.12,85.64,84.83,84.97,381186,RJF
2017-11-24,85.21,85.59,84.94,84.95,218899,RJF
2017-11-27,84.95,85.73,84.83,85.29,514684,RJF
2017-11-28,85.46,87.1599,85.14,87.04,721919,RJF
2017-11-29,87.64,89.5,87.53,88.4,787006,RJF
2017-11-30,89.11,90.2705,88.26,88.3,1000681,RJF
2017-12-01,88.19,88.29,84.97,88.24,1420791,RJF
2017-12-04,89.35,91.29,89.35,90.11,1137599,RJF
2017-12-05,90.46,90.46,88.15,88.32,699319,RJF
2017-12-06,88.2,88.61,87.66,87.72,528383,RJF
2017-12-07,87.46,89.22,87.1801,88.46,495239,RJF
2017-12-08,89.03,89.49,87.9,89.49,513395,RJF
2017-12-11,89.41,89.415,88.62,89.04,528210,RJF
2017-12-12,89.4,90.41,88.985,89.53,766414,RJF
2017-12-13,89.6,89.6,87.86,87.86,832234,RJF
2017-12-14,87.76,88.34,86.36,86.64,1010031,RJF
2017-12-15,87.16,89.065,86.86,88.24,1233819,RJF
2017-12-18,89.28,89.795,88.18,88.95,793182,RJF
2017-12-19,89.26,89.57,88.63,88.67,732013,RJF
2017-12-20,89.19,89.55,87.78,88.3,810934,RJF
2017-12-21,88.895,90.37,88.58,90.35,1435789,RJF
2017-12-22,90.36,90.99,89.9,90.64,723930,RJF
2017-12-26,90.82,90.97,89.67,89.91,657787,RJF
2017-12-27,90.06,90.06,89.32,89.65,818836,RJF
2017-12-28,90.0,90.0,89.175,89.83,499629,RJF
2017-12-29,90.12,90.24,89.29,89.3,504905,RJF
2018-01-02,89.61,89.61,88.15,88.86,931279,RJF
2018-01-03,89.34,90.355,88.7101,89.8,1030061,RJF
2018-01-04,90.0,91.66,90.0,90.54,1345521,RJF
2018-01-05,90.96,90.98,90.15,90.95,1168051,RJF
2018-01-08,91.04,91.905,90.37,91.69,851975,RJF
2018-01-09,91.93,93.95,91.93,93.15,1116888,RJF
2018-01-10,93.24,95.23,93.235,94.4,1413749,RJF
2018-01-11,94.59,95.24,94.17,95.17,796203,RJF
2018-01-12,95.81,96.79,95.07,96.79,887185,RJF
2018-01-16,97.35,97.83,94.965,95.6,1029257,RJF
2018-01-17,96.07,96.66,94.8201,96.25,715828,RJF
2018-01-18,96.34,96.87,95.32,95.4,800523,RJF
2018-01-19,95.61,96.45,95.56,96.19,605298,RJF
2018-01-22,96.2,96.58,95.2,96.56,737354,RJF
2018-01-23,96.33,96.75,95.41,96.57,677073,RJF
2018-01-24,97.05,97.42,95.71,96.9,1015366,RJF
2018-01-25,98.0,98.78,94.77,95.85,1365661,RJF
2018-01-26,96.72,98.33,95.8,98.26,1558670,RJF
2018-01-29,98.22,99.1,96.89,96.99,672375,RJF
2018-01-30,96.44,97.31,95.52,95.71,716506,RJF
2018-01-31,95.63,96.77,95.63,96.39,891295,RJF
2018-02-01,96.22,97.3956,95.2223,97.36,1312098,RJF
2018-02-02,96.81,97.32,94.0,94.33,659502,RJF
2018-02-05,93.0,94.61,89.615,89.79,911818,RJF
2018-02-06,87.73,91.64,86.9,91.42,1050313,RJF
2018-02-07,90.78,92.79,90.78,91.05,724900,RJF
2013-02-08,176.74,179.11,176.66,177.56,1456988,RL
2013-02-11,177.5,178.45,176.2,177.01,892981,RL
2013-02-12,177.36,178.34,176.53,176.79,522106,RL
2013-02-13,176.99,177.76,175.32,175.63,557794,RL
2013-02-14,175.32,175.41,173.23,174.86,835246,RL
2013-02-15,175.82,177.44,175.12,176.07,903981,RL
2013-02-19,176.29,177.62,175.56,177.04,633572,RL
2013-02-20,176.07,176.98,173.27,173.51,618692,RL
2013-02-21,172.49,173.06,170.11,170.62,567099,RL
2013-02-22,170.88,172.18,170.36,171.12,614455,RL
2013-02-25,171.96,173.78,168.87,168.88,617254,RL
2013-02-26,170.08,172.64,168.47,170.12,585162,RL
2013-02-27,170.53,173.77,170.38,173.31,483032,RL
2013-02-28,173.09,174.79,172.11,173.47,503058,RL
2013-03-01,172.55,174.65,171.63,174.17,685131,RL
2013-03-04,173.23,174.81,172.76,174.4,669997,RL
2013-03-05,175.0,177.21,174.51,177.09,630207,RL
2013-03-06,176.43,178.38,176.43,177.42,607121,RL
2013-03-07,177.81,178.69,176.78,177.18,603035,RL
2013-03-08,178.0,178.0,176.2701,177.46,320163,RL
2013-03-11,176.87,177.44,176.29,176.5,452665,RL
2013-03-12,175.85,176.58,174.35,174.41,426890,RL
2013-03-13,175.07,175.57,172.65,173.03,879411,RL
2013-03-14,173.66,174.22,172.6101,173.16,671724,RL
2013-03-15,172.32,174.295,171.19,171.3,625088,RL
2013-03-18,169.67,171.278,168.87,169.22,700598,RL
2013-03-19,169.66,170.26,165.77,167.2,772471,RL
2013-03-20,168.55,171.11,167.28,170.51,883153,RL
2013-03-21,169.15,170.71,168.23,168.59,644150,RL
2013-03-22,169.72,170.49,167.64,168.41,706466,RL
2013-03-25,168.86,169.3299,165.9,167.44,751882,RL
2013-03-26,167.42,167.9,165.87,167.57,538010,RL
2013-03-27,166.97,170.03,165.91,169.71,725684,RL
2013-03-28,169.27,169.6,167.91,169.31,558707,RL
2013-04-01,169.12,169.6,166.29,166.75,748439,RL
2013-04-02,167.02,169.0199,166.9,167.93,559831,RL
2013-04-03,168.38,170.47,167.35,168.73,676181,RL
2013-04-04,168.7,169.64,168.31,169.62,313138,RL
2013-04-05,166.89,169.2,165.33,168.73,481603,RL
2013-04-08,168.52,169.87,167.5,169.6,293364,RL
2013-04-09,169.65,170.82,168.82,170.08,264577,RL
2013-04-10,170.68,173.15,170.23,172.6,280001,RL
2013-04-11,172.99,175.94,172.51,174.99,426301,RL
2013-04-12,174.22,174.69,172.33,174.02,350403,RL
2013-04-15,173.26,174.91,170.76,170.85,602167,RL
2013-04-16,172.0,172.3,169.21,171.28,391874,RL
2013-04-17,169.81,169.91,167.344,168.57,514358,RL
2013-04-18,168.95,169.05,166.34,167.35,381355,RL
2013-04-19,168.24,169.96,167.97,169.14,446031,RL
2013-04-22,169.01,169.46,165.38,165.93,779583,RL
2013-04-23,167.51,171.1197,167.51,170.75,865294,RL
2013-04-24,171.07,171.95,169.86,171.44,494223,RL
2013-04-25,171.88,176.08,171.88,175.38,501335,RL
2013-04-26,174.97,175.71,173.85,175.6,350180,RL
2013-04-29,175.72,177.34,174.57,177.0,589153,RL
2013-04-30,176.92,181.83,176.5,181.58,1117741,RL
2013-05-01,181.31,181.42,178.17,178.57,605273,RL
2013-05-02,179.17,179.75,176.64,177.54,544574,RL
2013-05-03,178.73,180.85,178.73,179.26,320206,RL
2013-05-06,179.29,181.805,178.6,180.92,474222,RL
2013-05-07,181.3,185.09,181.3,185.01,613386,RL
2013-05-08,184.96,185.5,184.09,185.37,268256,RL
2013-05-09,184.97,186.63,183.31,183.62,612681,RL
2013-05-10,184.0,185.1,183.44,185.0,274487,RL
2013-05-13,184.59,185.38,183.67,183.79,256615,RL
2013-05-14,184.29,186.77,183.64,186.55,652791,RL
2013-05-15,186.3,187.44,185.07,186.71,470313,RL
2013-05-16,186.5,187.09,183.33,184.8,758106,RL
2013-05-17,185.1,187.88,185.025,187.01,413075,RL
2013-05-20,186.89,187.5,186.19,186.68,742088,RL
2013-05-21,187.01,190.0,186.51,189.56,579759,RL
2013-05-22,189.28,192.03,187.91,188.06,1122122,RL
2013-05-23,179.99,184.49,177.81,183.69,1439380,RL
2013-05-24,182.64,183.2,180.1,180.97,1038533,RL
2013-05-28,182.75,183.29,178.37,178.47,1091713,RL
2013-05-29,178.39,179.68,176.71,177.33,811030,RL
2013-05-30,177.52,178.51,175.26,175.57,961139,RL
2013-05-31,175.39,177.92,174.84,175.09,847673,RL
2013-06-03,175.24,175.8899,172.45,175.65,774097,RL
2013-06-04,175.36,178.39,174.72,176.32,695037,RL
2013-06-05,175.15,175.97,173.6,173.74,331555,RL
2013-06-06,173.14,174.94,172.56,174.59,394548,RL
2013-06-07,175.09,177.0,174.89,175.94,496216,RL
2013-06-10,176.1,176.425,175.19,175.8,649705,RL
2013-06-11,173.55,175.3,172.67,173.78,439246,RL
2013-06-12,175.21,175.21,172.22,172.46,254788,RL
2013-06-13,173.26,174.94,172.75,174.43,569026,RL
2013-06-14,173.21,174.84,172.91,173.15,367085,RL
2013-06-17,174.46,177.38,174.46,176.1,608700,RL
2013-06-18,175.98,178.96,175.33,178.9,438422,RL
2013-06-19,178.66,179.96,177.52,177.81,589178,RL
2013-06-20,176.44,176.61,169.73,170.33,757687,RL
2013-06-21,171.57,172.0,167.46,169.09,811348,RL
2013-06-24,167.24,170.3,165.73,168.58,657836,RL
2013-06-25,170.44,171.81,169.49,170.26,608098,RL
2013-06-26,172.7,174.61,170.05,170.37,678132,RL
2013-06-27,171.73,174.19,171.06,173.65,490553,RL
2013-06-28,173.06,175.21,171.035,173.74,647632,RL
2013-07-01,174.18,176.0,173.67,173.94,522302,RL
2013-07-02,173.93,174.75,171.9,172.67,495875,RL
2013-07-03,170.89,173.48,170.89,172.79,160497,RL
2013-07-05,173.85,174.88,172.32,174.03,1221065,RL
2013-07-08,174.99,176.12,174.28,175.96,1203300,RL
2013-07-09,173.91,178.2,173.91,177.63,575029,RL
2013-07-10,177.75,180.15,177.75,180.02,627980,RL
2013-07-11,181.95,183.44,181.43,183.24,668815,RL
2013-07-12,183.0,183.55,181.99,182.4,303506,RL
2013-07-15,182.37,182.78,181.092,181.75,324118,RL
2013-07-16,181.57,182.27,179.4,180.16,444785,RL
2013-07-17,180.52,181.35,178.26,178.53,404785,RL
2013-07-18,178.53,180.0,178.22,179.98,1125231,RL
2013-07-19,179.88,179.88,178.24,179.22,595340,RL
2013-07-22,179.95,181.67,179.588,180.49,1008641,RL
2013-07-23,180.91,181.81,180.0,180.14,532412,RL
2013-07-24,180.54,181.14,179.02,179.13,382569,RL
2013-07-25,179.13,181.149,178.975,179.26,782929,RL
2013-07-26,178.0,181.1,177.505,180.98,499614,RL
2013-07-29,180.67,180.91,179.81,180.29,189672,RL
2013-07-30,180.43,182.06,180.044,181.64,460093,RL
2013-07-31,182.46,183.13,180.98,182.06,609770,RL
2013-08-01,183.85,187.6,182.86,186.99,637041,RL
2013-08-02,186.69,188.64,185.02,188.03,503212,RL
2013-08-05,187.25,189.28,187.25,188.3,575057,RL
2013-08-06,187.36,189.8,186.01,189.51,881366,RL
2013-08-07,177.06,180.76,172.01,173.13,3095543,RL
2013-08-08,174.16,179.2,173.11,177.7,1546270,RL
2013-08-09,177.51,179.21,177.04,178.95,683054,RL
2013-08-12,175.0,178.42,174.7,178.08,560935,RL
2013-08-13,177.7,179.06,177.42,178.53,481499,RL
2013-08-14,178.54,178.8,176.01,176.76,523519,RL
2013-08-15,174.99,175.55,173.57,174.44,678792,RL
2013-08-16,173.54,174.65,172.01,172.08,885517,RL
2013-08-19,172.06,173.0,170.17,170.23,834553,RL
2013-08-20,171.05,173.62,170.76,171.97,464672,RL
2013-08-21,171.78,173.0,171.06,171.86,412686,RL
2013-08-22,172.24,173.43,171.6,172.36,390826,RL
2013-08-23,172.66,172.73,170.74,171.65,386190,RL
2013-08-26,171.57,172.41,170.11,170.21,247220,RL
2013-08-27,167.53,169.99,165.68,165.78,614146,RL
2013-08-28,165.81,167.02,165.35,165.55,651578,RL
2013-08-29,165.55,167.11,165.5001,166.14,398828,RL
2013-08-30,166.64,166.84,165.0,165.41,313403,RL
2013-09-03,167.99,168.49,165.68,167.12,753834,RL
2013-09-04,167.25,168.0,166.58,166.67,1012238,RL
2013-09-05,166.04,167.49,165.46,166.0,680694,RL
2013-09-06,166.43,166.78,163.31,165.18,1293309,RL
2013-09-09,165.48,166.27,165.13,165.74,1804821,RL
2013-09-10,166.29,166.3,162.53,163.04,2242926,RL
2013-09-11,164.13,164.6,163.0,163.9,1476534,RL
2013-09-12,163.63,164.16,162.22,163.06,1233346,RL
2013-09-13,163.18,166.83,163.1101,166.35,869425,RL
2013-09-16,168.73,169.41,166.92,167.21,779859,RL
2013-09-17,168.03,168.03,166.36,166.68,410887,RL
2013-09-18,167.1,169.3,165.74,168.12,831847,RL
2013-09-19,168.1,169.35,167.905,168.31,725659,RL
2013-09-20,168.17,168.65,167.036,167.33,936604,RL
2013-09-23,166.79,167.4,163.86,165.0,771169,RL
2013-09-24,165.27,166.53,164.06,165.18,773105,RL
2013-09-25,164.56,165.76,161.98,163.0,782677,RL
2013-09-26,164.07,166.04,163.66,165.53,734143,RL
2013-09-27,164.33,166.305,164.33,165.63,800212,RL
2013-09-30,163.59,165.65,162.56,164.73,684528,RL
2013-10-01,165.64,166.32,164.04,164.93,557564,RL
2013-10-02,164.34,164.41,161.9,164.01,839677,RL
2013-10-03,164.15,166.225,163.25,164.48,851337,RL
2013-10-04,164.47,167.57,163.76,166.69,547695,RL
2013-10-07,165.45,166.6,164.25,164.35,565842,RL
2013-10-08,164.56,165.01,160.5475,161.1,794751,RL
2013-10-09,159.82,164.1,159.35,162.4,1071083,RL
2013-10-10,165.38,165.38,163.4,163.64,717220,RL
2013-10-11,163.65,164.1,161.26,161.34,749972,RL
2013-10-14,160.94,162.405,160.31,161.1,654892,RL
2013-10-15,160.95,161.66,158.31,158.73,1922623,RL
2013-10-16,159.18,159.7499,157.575,158.68,1418887,RL
2013-10-17,158.47,162.0,157.01,161.68,1353584,RL
2013-10-18,162.01,163.94,161.8,163.9,637420,RL
2013-10-21,164.26,164.86,163.1,163.61,398490,RL
2013-10-22,164.2,167.11,163.61,166.53,915514,RL
2013-10-23,166.08,166.44,163.21,164.21,541117,RL
2013-10-24,164.16,165.14,163.97,164.7,418579,RL
2013-10-25,165.0,165.6,163.98,164.54,445469,RL
2013-10-28,164.44,165.22,163.07,165.05,533032,RL
2013-10-29,165.79,166.274,164.55,165.61,628198,RL
2013-10-30,165.6,167.84,165.53,166.82,679886,RL
2013-10-31,166.33,166.92,164.92,165.64,571457,RL
2013-11-01,166.55,168.97,166.44,168.8,973235,RL
2013-11-04,169.67,171.98,168.31,169.59,935366,RL
2013-11-05,169.71,173.32,169.61,171.19,1938815,RL
2013-11-06,180.0,180.78,176.81,180.52,3241461,RL
2013-11-07,180.25,181.07,172.43,172.81,2559211,RL
2013-11-08,172.99,173.72,172.32,173.42,1034484,RL
2013-11-11,173.4,173.5,171.8,172.53,1346503,RL
2013-11-12,172.16,173.08,171.21,171.49,1194820,RL
2013-11-13,171.97,176.37,171.97,176.07,1225367,RL
2013-11-14,175.4,176.7,174.795,176.67,830965,RL
2013-11-15,176.52,176.82,173.44,175.9,1162242,RL
2013-11-18,175.29,175.76,172.65,173.07,730863,RL
2013-11-19,173.56,174.27,172.5,173.26,558302,RL
2013-11-20,173.91,174.68,171.81,172.0,605958,RL
2013-11-21,172.42,172.93,170.8,171.98,663811,RL
2013-11-22,172.21,175.12,172.185,175.02,667079,RL
2013-11-25,175.42,175.98,174.6,175.51,507229,RL
2013-11-26,175.57,177.0,175.29,175.36,507984,RL
2013-11-27,175.69,175.69,173.805,174.31,325261,RL
2013-11-29,174.9,175.71,173.74,175.23,265256,RL
2013-12-02,175.08,175.28,173.18,174.05,413966,RL
2013-12-03,173.79,174.84,171.84,173.15,710851,RL
2013-12-04,172.37,174.2,172.37,173.63,602053,RL
2013-12-05,172.89,173.84,172.02,173.5,613215,RL
2013-12-06,174.74,174.74,171.93,172.29,705780,RL
2013-12-09,172.64,174.52,171.01,171.18,596695,RL
2013-12-10,170.73,172.52,170.73,171.73,697071,RL
2013-12-11,172.23,173.14,170.95,171.09,724338,RL
2013-12-12,170.59,173.39,169.86,173.02,921182,RL
2013-12-13,173.02,175.351,173.02,175.19,1000718,RL
2013-12-16,175.42,176.87,174.261,175.56,829362,RL
2013-12-17,175.3,175.33,173.5,174.35,646578,RL
2013-12-18,174.87,177.25,172.67,177.09,818778,RL
2013-12-19,178.37,178.37,175.02,175.14,651865,RL
2013-12-20,175.74,176.414,174.94,175.05,657095,RL
2013-12-23,175.54,175.99,174.22,174.87,504408,RL
2013-12-24,175.0,176.86,174.89,176.03,320734,RL
2013-12-26,176.36,176.78,175.42,175.97,274165,RL
2013-12-27,176.04,176.62,175.2101,175.97,286949,RL
2013-12-30,175.69,176.89,175.67,176.34,257801,RL
2013-12-31,175.91,177.2,175.6,176.57,330268,RL
2014-01-02,175.44,176.88,174.93,175.37,750575,RL
2014-01-03,175.75,178.59,175.37,177.19,665931,RL
2014-01-06,177.53,177.53,174.5,174.68,637674,RL
2014-01-07,175.02,175.57,174.25,175.4,466856,RL
2014-01-08,175.33,176.14,171.83,172.32,736139,RL
2014-01-09,173.25,173.26,170.46,172.88,649857,RL
2014-01-10,172.82,175.13,172.57,173.95,550274,RL
2014-01-13,173.58,174.16,166.69,167.5,992377,RL
2014-01-14,167.24,169.14,166.94,167.47,870393,RL
2014-01-15,168.12,170.04,167.06,168.08,632586,RL
2014-01-16,166.15,166.39,162.915,163.31,1753073,RL
2014-01-17,163.23,164.16,162.23,162.49,1045427,RL
2014-01-21,162.74,164.08,160.69,160.9,877604,RL
2014-01-22,160.66,161.45,159.305,159.86,886823,RL
2014-01-23,159.0,159.59,158.07,158.65,1075873,RL
2014-01-24,157.83,159.78,156.34,157.62,1184674,RL
2014-01-27,157.53,158.54,156.04,156.95,874679,RL
2014-01-28,157.35,158.17,156.13,156.74,840232,RL
2014-01-29,155.9,157.06,155.3,155.51,951374,RL
2014-01-30,157.2,159.49,157.06,158.23,927180,RL
2014-01-31,156.18,158.18,155.7,156.89,788574,RL
2014-02-03,156.25,158.13,152.79,153.66,1161857,RL
2014-02-04,154.3,157.244,153.7,154.18,1890197,RL
2014-02-05,163.82,164.13,146.0,148.71,11478553,RL
2014-02-06,150.02,154.33,149.67,152.23,2158377,RL
2014-02-07,153.2,156.98,151.65,155.89,1944078,RL
2014-02-10,155.7,156.32,154.55,155.25,1095660,RL
2014-02-11,157.5,158.33,155.07,156.8,1384747,RL
2014-02-12,157.34,157.933,154.26,154.5,1787710,RL
2014-02-13,154.05,156.5,153.45,156.15,1253323,RL
2014-02-14,154.56,159.97,154.56,158.39,1659631,RL
2014-02-18,158.6,158.96,156.18,157.15,863793,RL
2014-02-19,156.4,158.32,156.4,156.97,1049909,RL
2014-02-20,157.12,159.13,157.12,157.66,961326,RL
2014-02-21,157.66,158.8365,157.66,158.4,791481,RL
2014-02-24,157.65,161.33,157.65,159.27,1163609,RL
2014-02-25,159.21,160.57,157.85,159.99,779152,RL
2014-02-26,164.31,164.4,161.08,162.12,1482841,RL
2014-02-27,160.15,161.81,159.91,161.79,2940643,RL
2014-02-28,161.9,162.2,160.31,161.08,1202776,RL
2014-03-03,159.13,160.97,159.13,160.27,987601,RL
2014-03-04,161.81,162.45,160.9,161.94,967610,RL
2014-03-05,161.93,162.39,160.84,161.45,986858,RL
2014-03-06,161.63,162.26,160.692,162.16,1054755,RL
2014-03-07,162.5,165.0,162.21,164.05,1028362,RL
2014-03-10,163.85,164.38,162.17,164.29,1315194,RL
2014-03-11,164.27,165.0,161.81,162.23,1341872,RL
2014-03-12,161.73,162.6,161.01,162.57,674928,RL
2014-03-13,162.94,163.35,158.79,159.41,898931,RL
2014-03-14,159.39,161.21,159.39,160.08,796431,RL
2014-03-17,161.15,162.03,160.04,161.51,744822,RL
2014-03-18,163.0,164.5,161.77,163.8,947531,RL
2014-03-19,163.99,163.99,160.31,161.26,720794,RL
2014-03-20,161.12,161.63,159.21,160.47,637550,RL
2014-03-21,162.12,163.0,160.13,161.04,1027023,RL
2014-03-24,161.43,162.26,158.823,160.01,864071,RL
2014-03-25,160.81,160.85,155.85,156.29,1477456,RL
2014-03-26,157.5,160.24,156.48,156.48,1229265,RL
2014-03-27,156.24,158.53,156.24,156.98,762945,RL
2014-03-28,157.36,159.18,157.09,158.24,734560,RL
2014-03-31,159.78,161.21,159.06,160.93,867714,RL
2014-04-01,161.1,163.72,160.99,163.72,954616,RL
2014-04-02,163.77,164.75,162.73,163.41,774343,RL
2014-04-03,164.17,164.67,161.986,162.68,654066,RL
2014-04-04,162.92,163.35,158.31,158.64,1014866,RL
2014-04-07,158.32,158.75,154.51,155.58,1239855,RL
2014-04-08,155.85,156.56,154.39,155.92,1298230,RL
2014-04-09,154.58,157.89,154.58,157.44,712986,RL
2014-04-10,157.65,158.29,153.75,153.79,784381,RL
2014-04-11,152.82,154.49,152.66,153.55,918049,RL
2014-04-14,154.2,155.27,153.57,154.39,675279,RL
2014-04-15,154.76,155.97,152.79,155.34,737774,RL
2014-04-16,156.45,157.53,154.62,155.05,585075,RL
2014-04-17,154.55,156.08,154.14,154.38,642940,RL
2014-04-21,154.53,155.13,153.6,153.92,424253,RL
2014-04-22,154.91,155.86,154.012,154.86,1087084,RL
2014-04-23,155.17,155.6999,153.79,153.84,700474,RL
2014-04-24,154.37,154.89,152.25,154.61,888624,RL
2014-04-25,154.55,155.01,152.97,153.09,732151,RL
2014-04-28,153.83,154.95,149.01,151.47,1317906,RL
2014-04-29,151.65,152.83,150.77,152.31,869814,RL
2014-04-30,151.96,152.22,150.05,151.37,851991,RL
2014-05-01,151.59,153.67,150.38,153.4,1035751,RL
2014-05-02,153.75,156.99,153.464,155.0,971626,RL
2014-05-05,154.41,155.99,152.34,155.86,796970,RL
2014-05-06,155.15,156.148,153.625,153.89,1017249,RL
2014-05-07,154.05,154.36,150.408,152.56,994665,RL
2014-05-08,152.65,156.39,151.88,151.99,1648178,RL
2014-05-09,144.18,149.5,141.93,148.81,4800410,RL
2014-05-12,147.86,148.76,146.43,147.34,2628332,RL
2014-05-13,147.34,150.18,147.34,149.16,1557758,RL
2014-05-14,149.16,149.73,147.26,147.52,760506,RL
2014-05-15,147.1,147.78,145.4,147.47,1087072,RL
2014-05-16,147.93,149.9,147.17,149.77,1056061,RL
2014-05-19,149.39,151.21,149.39,150.99,972759,RL
2014-05-20,151.0,151.18,149.84,150.26,1021834,RL
2014-05-21,150.44,151.7,149.88,150.82,587417,RL
2014-05-22,150.56,152.255,150.38,151.9,661919,RL
2014-05-23,152.01,152.86,151.25,152.72,578636,RL
2014-05-27,153.21,154.41,152.74,153.5,789959,RL
2014-05-28,154.44,154.6,152.38,152.6,872162,RL
2014-05-29,152.81,153.09,152.1,153.06,474895,RL
2014-05-30,152.68,153.785,152.68,153.48,586960,RL
2014-06-02,153.58,153.77,152.76,153.17,575272,RL
2014-06-03,152.18,154.46,152.0,154.27,658364,RL
2014-06-04,153.47,155.96,153.0,155.41,848198,RL
2014-06-05,154.38,154.81,153.03,154.27,1356692,RL
2014-06-06,154.38,154.96,153.89,154.5,681004,RL
2014-06-09,154.74,155.75,154.69,155.31,534200,RL
2014-06-10,155.3,155.3,154.36,154.65,577487,RL
2014-06-11,154.59,154.59,153.13,153.44,458018,RL
2014-06-12,152.81,153.35,152.39,152.69,674033,RL
2014-06-13,152.75,153.8,152.398,153.54,791507,RL
2014-06-16,153.05,153.62,152.65,153.0,507601,RL
2014-06-17,152.88,155.06,152.88,154.69,527580,RL
2014-06-18,154.84,156.22,154.4,156.0,611325,RL
2014-06-19,156.05,156.5,153.945,154.25,650181,RL
2014-06-20,155.5,156.0,154.17,155.57,1022292,RL
2014-06-23,155.46,156.18,154.78,156.09,667670,RL
2014-06-24,156.09,160.27,155.905,157.9,1525005,RL
2014-06-25,157.48,158.33,155.72,155.94,1103474,RL
2014-06-26,155.93,157.27,154.77,157.08,1071975,RL
2014-06-27,157.08,160.75,156.41,160.42,1404386,RL
2014-06-30,161.0,161.11,159.05,160.69,674606,RL
2014-07-01,161.15,164.01,160.44,161.63,1085257,RL
2014-07-02,161.63,162.489,161.24,161.45,732383,RL
2014-07-03,162.02,163.37,162.0,162.88,415784,RL
2014-07-07,162.52,162.91,161.58,161.88,736172,RL
2014-07-08,161.7,161.88,160.45,160.88,944278,RL
2014-07-09,161.19,163.24,160.77,162.92,881004,RL
2014-07-10,161.1,161.51,159.8,159.97,662102,RL
2014-07-11,160.19,160.19,158.4,159.13,565930,RL
2014-07-14,160.09,160.39,158.97,159.46,412077,RL
2014-07-15,158.86,159.72,158.51,158.86,466962,RL
2014-07-16,159.03,159.65,157.78,158.0,639187,RL
2014-07-17,157.68,158.24,156.89,157.19,533959,RL
2014-07-18,157.69,158.13,156.53,157.69,560510,RL
2014-07-21,157.25,158.37,156.96,157.77,411102,RL
2014-07-22,157.96,160.06,157.14,159.23,530054,RL
2014-07-23,159.43,159.72,158.45,159.5,292440,RL
2014-07-24,160.27,161.84,159.74,161.52,423749,RL
2014-07-25,161.13,161.51,159.44,159.64,418684,RL
2014-07-28,159.96,160.6,158.95,159.92,362312,RL
2014-07-29,159.95,160.0,158.28,158.33,693801,RL
2014-07-30,158.83,159.86,158.47,159.35,652615,RL
2014-07-31,157.58,158.62,155.64,155.86,809464,RL
2014-08-01,155.97,156.92,153.87,154.55,788461,RL
2014-08-04,154.55,156.6,154.24,156.3,837082,RL
2014-08-05,154.65,157.46,154.19,156.57,1448948,RL
2014-08-06,152.22,158.0,152.22,156.88,1953908,RL
2014-08-07,159.1,159.96,157.51,158.12,1345450,RL
2014-08-08,158.14,160.55,157.27,160.44,649048,RL
2014-08-11,161.5,163.42,161.01,162.76,1031532,RL
2014-08-12,162.67,163.88,161.7801,162.78,1262598,RL
2014-08-13,162.7,162.85,159.95,162.24,1141850,RL
2014-08-14,162.13,163.34,161.2,163.18,577413,RL
2014-08-15,164.04,164.51,162.17,163.54,846061,RL
2014-08-18,164.58,166.35,164.07,165.36,575386,RL
2014-08-19,165.73,167.03,165.73,167.0,532706,RL
2014-08-20,166.42,169.91,165.83,169.33,994996,RL
2014-08-21,169.54,170.0,168.41,169.27,731738,RL
2014-08-22,169.5,170.83,168.81,169.77,583799,RL
2014-08-25,170.29,170.73,169.65,169.96,624397,RL
2014-08-26,169.9,169.9,168.64,169.0,808127,RL
2014-08-27,169.75,170.63,168.66,169.68,637926,RL
2014-08-28,168.45,169.27,167.29,169.05,658727,RL
2014-08-29,169.0,169.35,167.92,169.2,517778,RL
2014-09-02,169.29,170.34,168.84,169.81,611211,RL
2014-09-03,169.9,170.01,168.72,169.05,596448,RL
2014-09-04,169.75,173.46,169.75,172.46,1096802,RL
2014-09-05,171.66,172.99,171.06,172.9,582405,RL
2014-09-08,172.38,173.36,172.22,172.5,426726,RL
2014-09-09,174.31,174.47,172.92,173.52,747995,RL
2014-09-10,173.51,174.76,173.25,174.7,733622,RL
2014-09-11,174.14,174.98,172.88,173.27,676113,RL
2014-09-12,172.97,174.09,172.97,173.79,920646,RL
2014-09-15,173.46,174.01,170.76,170.99,988317,RL
2014-09-16,171.0,172.6,170.63,172.6,732650,RL
2014-09-17,173.1,173.39,171.615,172.78,577994,RL
2014-09-18,172.8,173.81,172.24,172.84,567279,RL
2014-09-19,173.9,173.96,171.66,171.98,1377747,RL
2014-09-22,171.88,172.59,169.29,169.84,1065288,RL
2014-09-23,169.68,170.57,169.16,170.01,955697,RL
2014-09-24,170.19,170.81,166.76,167.6,1404835,RL
2014-09-25,167.13,167.435,163.85,164.92,1151619,RL
2014-09-26,165.89,166.06,163.1,165.64,838343,RL
2014-09-29,164.67,166.19,164.3682,165.03,597581,RL
2014-09-30,164.89,165.7,163.76,164.73,694755,RL
2014-10-01,164.8,164.8,161.84,163.36,975345,RL
2014-10-02,163.27,167.34,162.86,167.12,1126217,RL
2014-10-03,167.51,168.44,166.22,166.4,772093,RL
2014-10-06,166.76,167.52,163.98,164.39,806095,RL
2014-10-07,163.48,164.82,162.93,163.12,914821,RL
2014-10-08,163.51,166.3,162.78,166.11,888285,RL
2014-10-09,165.22,166.12,162.85,163.04,1043964,RL
2014-10-10,163.39,164.29,160.43,160.43,799272,RL
2014-10-13,160.16,160.195,157.22,157.53,767993,RL
2014-10-14,158.95,159.27,156.85,157.73,853197,RL
2014-10-15,155.54,157.385,153.39,156.72,1047600,RL
2014-10-16,154.51,159.51,153.5,157.67,793535,RL
2014-10-17,158.93,159.51,155.56,156.25,1177159,RL
2014-10-20,155.31,157.47,154.03,157.2,914204,RL
2014-10-21,157.68,161.22,157.67,161.16,602862,RL
2014-10-22,161.21,162.99,160.56,160.57,476840,RL
2014-10-23,161.38,163.35,160.86,161.18,727821,RL
2014-10-24,161.03,161.03,159.48,160.25,1148865,RL
2014-10-27,160.25,161.54,158.48,161.35,1071905,RL
2014-10-28,161.06,161.47,158.96,160.92,1167695,RL
2014-10-29,164.61,165.69,164.0,164.78,536220,RL
2014-10-30,172.83,174.15,171.51,173.17,746806,RL
2014-10-31,167.1,167.95,164.28,164.84,908499,RL
2014-11-03,164.75,166.56,164.32,165.68,684913,RL
2014-11-04,165.48,165.5,162.31,164.15,718152,RL
2014-11-05,164.61,165.69,164.0,164.78,536220,RL
2014-11-06,165.47,171.6,165.31,171.39,872815,RL
2014-11-07,170.92,174.9,170.78,174.0,1387398,RL
2014-11-10,174.37,175.45,171.58,171.92,761995,RL
2014-11-11,171.08,172.46,170.4,171.07,657706,RL
2014-11-12,170.94,173.42,169.9,172.93,839424,RL
2014-11-13,172.83,174.15,171.51,173.17,746806,RL
2014-11-14,173.42,174.73,172.47,174.24,727355,RL
2014-11-17,173.79,176.41,173.1201,176.05,805072,RL
2014-11-18,175.58,176.72,174.64,176.56,723652,RL
2014-11-19,176.0,179.78,175.61,179.66,948797,RL
2014-11-20,178.74,182.02,178.11,179.78,1038634,RL
2014-11-21,181.41,182.5,179.43,180.05,944992,RL
2014-11-24,180.52,181.8,178.81,181.32,605148,RL
2014-11-25,181.32,183.48,181.15,182.64,857626,RL
2014-11-26,182.62,183.28,181.572,182.07,501554,RL
2014-11-28,182.59,185.14,182.52,184.9,511037,RL
2014-12-01,183.83,184.26,180.65,181.28,1002764,RL
2014-12-02,181.77,182.78,180.22,180.58,630834,RL
2014-12-03,180.55,183.4,180.05,183.28,634024,RL
2014-12-04,182.42,184.66,182.24,183.16,908266,RL
2014-12-05,182.79,183.59,181.57,183.3,553638,RL
2014-12-08,183.18,184.45,182.12,183.08,725776,RL
2014-12-09,180.97,183.23,180.56,182.44,543929,RL
2014-12-10,182.07,182.83,179.35,180.1,596440,RL
2014-12-11,180.11,183.35,179.64,180.92,600709,RL
2014-12-12,180.92,183.75,179.9,181.64,817288,RL
2014-12-15,182.25,182.73,178.89,180.03,901288,RL
2014-12-16,179.79,179.85,176.5,176.6,786748,RL
2014-12-17,176.82,179.62,175.2,179.2,808516,RL
2014-12-18,181.0,181.819,179.21,180.59,827801,RL
2014-12-19,180.79,181.8,176.93,178.82,905478,RL
2014-12-22,179.15,180.44,178.885,180.23,659132,RL
2014-12-23,180.23,184.28,180.23,183.65,726982,RL
2014-12-24,184.15,184.87,183.9,184.35,345437,RL
2014-12-26,184.84,185.92,184.48,185.12,400146,RL
2014-12-29,184.5,187.25,184.26,186.73,532216,RL
2014-12-30,186.68,187.46,185.22,186.23,382389,RL
2014-12-31,186.41,187.49,185.12,185.16,461703,RL
2015-01-02,185.975,186.67,181.41,183.1,504270,RL
2015-01-05,179.78,180.5,176.815,177.88,1765039,RL
2015-01-06,178.04,178.494,173.25,174.41,1490128,RL
2015-01-07,175.67,178.9,175.5,178.78,620386,RL
2015-01-08,177.7,179.57,177.09,178.57,793597,RL
2015-01-09,177.17,177.41,174.28,175.99,749223,RL
2015-01-12,174.65,176.0,173.23,174.42,1003248,RL
2015-01-13,175.88,177.53,172.2,173.64,923372,RL
2015-01-14,171.8,173.4499,169.72,172.3,774513,RL
2015-01-15,172.83,172.83,169.41,169.46,532479,RL
2015-01-16,169.57,170.32,167.54,170.05,1250084,RL
2015-01-20,170.85,170.95,167.82,168.22,1083189,RL
2015-01-21,167.56,171.0,167.252,169.52,744342,RL
2015-01-22,170.23,172.09,169.29,170.83,1208441,RL
2015-01-23,170.48,171.53,168.66,168.77,956239,RL
2015-01-26,168.2,169.63,166.5335,169.29,1030718,RL
2015-01-27,168.48,168.65,164.49,167.5,1303739,RL
2015-01-28,168.7,169.14,166.11,166.2,922767,RL
2015-01-29,167.12,170.53,166.78,170.03,764202,RL
2015-01-30,167.81,169.87,166.0,166.89,959543,RL
2015-02-02,166.44,168.44,164.01,167.8,1068051,RL
2015-02-03,168.79,171.27,168.14,170.83,1181492,RL
2015-02-04,151.5,153.27,139.2101,139.71,10498571,RL
2015-02-05,138.09,143.2,136.5,141.77,4375060,RL
2015-02-06,142.24,142.24,138.4,138.87,2437839,RL
2015-02-09,138.55,138.69,135.1,136.09,1949722,RL
2015-02-10,137.04,137.49,134.88,135.11,1805151,RL
2015-02-11,135.49,136.28,134.34,135.17,1852115,RL
2015-02-12,135.32,136.2,134.26,135.8,1341561,RL
2015-02-13,135.9,137.15,134.87,135.2,1364659,RL
2015-02-17,135.21,136.74,133.495,136.34,1206404,RL
2015-02-18,136.3,137.14,136.005,136.42,1025650,RL
2015-02-19,136.05,137.5,135.692,136.97,1175061,RL
2015-02-20,136.75,140.475,136.44,139.3,1518032,RL
2015-02-23,139.77,140.013,138.3,138.67,1094013,RL
2015-02-24,138.37,139.0699,137.8664,138.09,720664,RL
2015-02-25,138.1,139.01,137.91,138.44,983743,RL
2015-02-26,138.43,139.02,137.21,137.48,758265,RL
2015-02-27,137.48,137.98,136.02,137.41,813939,RL
2015-03-02,137.85,138.59,136.92,138.06,775550,RL
2015-03-03,138.47,138.47,135.65,135.93,901388,RL
2015-03-04,135.79,136.04,134.44,134.94,1138820,RL
2015-03-05,134.99,135.66,134.14,134.29,634526,RL
2015-03-06,134.15,134.8,131.5,131.93,1125378,RL
2015-03-09,131.79,133.0099,131.18,132.86,975500,RL
2015-03-10,132.01,132.01,129.5,130.46,1165002,RL
2015-03-11,130.5,131.32,127.29,127.66,1248371,RL
2015-03-12,128.13,130.65,127.6,130.48,1049534,RL
2015-03-13,129.73,130.53,128.93,130.01,752530,RL
2015-03-16,130.11,130.6,129.0,129.7,864419,RL
2015-03-17,129.02,130.23,128.71,129.1,779791,RL
2015-03-18,128.95,132.66,128.824,132.3,1020466,RL
2015-03-19,132.1,133.44,131.59,132.64,890751,RL
2015-03-20,132.94,133.88,132.5,133.18,1187555,RL
2015-03-23,133.16,134.355,133.115,133.87,538735,RL
2015-03-24,133.55,134.12,133.2,133.73,647882,RL
2015-03-25,133.44,134.3969,132.86,132.86,982567,RL
2015-03-26,131.87,132.7,131.25,131.97,567090,RL
2015-03-27,131.71,132.9897,130.29,131.22,561984,RL
2015-03-30,132.76,133.12,131.92,132.27,457292,RL
2015-03-31,131.45,132.89,131.13,131.5,623291,RL
2015-04-01,131.57,132.76,130.03,132.7,1026852,RL
2015-04-02,132.91,134.81,132.47,134.67,1398034,RL
2015-04-06,133.76,138.02,133.76,137.82,1807792,RL
2015-04-07,139.06,140.49,139.0,139.19,1541969,RL
2015-04-08,139.89,140.66,138.6,139.44,919783,RL
2015-04-09,139.33,141.08,139.21,140.26,880823,RL
2015-04-10,139.92,140.14,137.135,138.12,917649,RL
2015-04-13,137.68,138.0,136.8,137.53,662521,RL
2015-04-14,137.34,137.99,136.73,137.09,506059,RL
2015-04-15,138.0,138.37,137.48,137.57,629025,RL
2015-04-16,137.78,138.17,136.62,137.32,686857,RL
2015-04-17,136.16,136.75,133.46,133.78,782219,RL
2015-04-20,135.09,137.61,134.83,136.95,710834,RL
2015-04-21,137.14,137.84,134.55,135.95,759782,RL
2015-04-22,136.63,136.63,135.33,136.39,615702,RL
2015-04-23,136.91,138.68,136.342,137.37,585191,RL
2015-04-24,137.3,138.32,136.03,136.47,475152,RL
2015-04-27,136.2,136.94,135.31,135.7,453987,RL
2015-04-28,134.74,136.16,133.6044,134.86,523618,RL
2015-04-29,134.45,134.7,132.91,134.07,855429,RL
2015-04-30,134.01,134.54,132.28,133.41,834370,RL
2015-05-01,134.11,136.65,133.94,136.12,738257,RL
2015-05-04,136.11,136.86,135.37,135.95,685993,RL
2015-05-05,135.27,136.17,134.39,135.4,621959,RL
2015-05-06,135.31,135.49,133.7,133.94,602698,RL
2015-05-07,134.23,134.7,133.18,134.08,621788,RL
2015-05-08,135.0,135.88,134.24,134.39,746743,RL
2015-05-11,134.25,135.58,133.96,134.64,1062682,RL
2015-05-12,133.65,134.73,132.38,133.2,1824490,RL
2015-05-13,129.5,134.7797,128.28,129.18,3250781,RL
2015-05-14,130.26,132.75,127.77,131.69,1625787,RL
2015-05-15,131.77,134.1,131.48,133.11,919891,RL
2015-05-18,133.37,134.31,132.32,132.53,753755,RL
2015-05-19,132.37,132.76,130.35,130.7,894537,RL
2015-05-20,131.04,132.36,130.82,131.39,1055661,RL
2015-05-21,131.04,131.77,130.71,131.53,879713,RL
2015-05-22,131.75,133.3951,131.69,133.03,678156,RL
2015-05-26,132.53,132.6399,128.42,128.44,1189615,RL
2015-05-27,128.03,129.72,127.78,128.26,765288,RL
2015-05-28,130.71,132.949,129.99,131.85,1050845,RL
2015-05-29,131.63,132.22,130.0,130.4,790351,RL
2015-06-01,130.77,132.24,129.78,131.6,755145,RL
2015-06-02,132.14,136.2689,132.11,135.37,1844509,RL
2015-06-03,135.37,137.57,135.17,136.86,1180957,RL
2015-06-04,135.95,137.89,135.95,137.08,963138,RL
2015-06-05,137.0,138.05,136.76,137.1,887807,RL
2015-06-08,136.5,137.23,136.1,136.43,584140,RL
2015-06-09,136.7,137.26,135.66,136.31,684014,RL
2015-06-10,136.72,137.42,135.47,135.58,605751,RL
2015-06-11,135.56,136.32,134.25,135.77,518443,RL
2015-06-12,135.28,135.42,134.18,135.25,357974,RL
2015-06-15,134.49,134.85,133.33,134.05,506253,RL
2015-06-16,133.5,134.88,133.08,134.37,716215,RL
2015-06-17,134.61,135.169,132.95,134.71,721627,RL
2015-06-18,135.53,140.0,135.2501,139.5,1230534,RL
2015-06-19,139.1,140.9,138.71,140.24,1148687,RL
2015-06-22,141.0,141.03,138.98,139.26,593938,RL
2015-06-23,139.11,140.0,138.52,139.56,571231,RL
2015-06-24,138.9,139.0,137.42,137.65,974594,RL
2015-06-25,138.02,138.444,136.11,136.17,625506,RL
2015-06-26,136.81,137.44,135.78,136.86,1357625,RL
2015-06-29,135.39,135.67,133.78,133.83,836123,RL
2015-06-30,134.58,134.58,131.94,132.36,599507,RL
2015-07-01,133.34,133.58,131.83,133.26,858893,RL
2015-07-02,133.58,135.27,133.32,134.76,639384,RL
2015-07-06,133.69,134.07,131.42,132.62,674395,RL
2015-07-07,133.05,133.95,130.87,133.79,618793,RL
2015-07-08,132.64,133.8,129.05,129.54,725904,RL
2015-07-09,130.8,131.53,128.78,128.99,621674,RL
2015-07-10,130.5,131.4299,128.45,129.7,791939,RL
2015-07-13,132.0,134.55,131.64,134.27,819523,RL
2015-07-14,134.5,135.52,133.89,135.28,541092,RL
2015-07-15,135.03,135.17,132.37,132.59,625033,RL
2015-07-16,133.45,134.17,132.68,132.99,500627,RL
2015-07-17,132.6,132.9975,130.25,130.76,427921,RL
2015-07-20,130.71,131.14,129.82,130.51,691339,RL
2015-07-21,130.43,132.04,129.52,130.27,448733,RL
2015-07-22,129.87,130.64,129.58,130.03,489030,RL
2015-07-23,130.78,130.78,128.59,128.82,389492,RL
2015-07-24,129.59,129.9,125.44,126.85,573030,RL
2015-07-27,126.49,126.4999,124.38,125.0,792497,RL
2015-07-28,125.5,126.73,123.52,126.61,765873,RL
2015-07-29,126.46,127.07,125.44,126.92,539336,RL
2015-07-30,126.38,127.8,125.88,127.12,548610,RL
2015-07-31,127.42,127.835,125.74,125.89,1194064,RL
2015-08-03,125.24,125.664,119.16,123.29,2223750,RL
2015-08-04,123.51,125.73,122.43,123.31,1489168,RL
2015-08-05,127.65,129.16,120.875,121.5,2201513,RL
2015-08-06,121.83,122.29,119.62,120.17,2291372,RL
2015-08-07,119.74,120.84,119.0,120.2,1435659,RL
2015-08-10,121.03,121.41,119.31,120.54,1349555,RL
2015-08-11,119.83,120.01,118.51,119.0,1212937,RL
2015-08-12,118.48,118.48,116.18,118.0,1111024,RL
2015-08-13,118.23,118.7,117.02,117.29,905955,RL
2015-08-14,117.33,118.58,117.03,118.0,1165135,RL
2015-08-17,117.27,118.15,116.455,117.99,711466,RL
2015-08-18,118.0,118.31,116.62,117.23,1018404,RL
2015-08-19,117.08,117.43,115.43,115.72,1164683,RL
2015-08-20,114.46,115.48,112.88,112.9,1456799,RL
2015-08-21,111.65,112.5,110.18,110.64,1514672,RL
2015-08-24,105.04,111.72,104.63,107.59,2295430,RL
2015-08-25,110.01,110.2,104.94,105.02,1294332,RL
2015-08-26,107.69,108.29,104.34,106.79,1349688,RL
2015-08-27,108.63,109.88,107.13,109.18,1151249,RL
2015-08-28,109.04,111.72,108.5,110.89,1019691,RL
2015-08-31,110.37,113.19,109.42,111.19,1140564,RL
2015-09-01,109.37,110.71,107.76,108.44,773206,RL
2015-09-02,109.33,109.87,107.5,109.5,611254,RL
2015-09-03,110.2,111.54,109.05,110.96,922503,RL
2015-09-04,109.45,110.32,108.25,108.98,517445,RL
2015-09-08,110.73,111.36,109.94,111.05,637810,RL
2015-09-09,112.26,113.5,108.6,108.84,662906,RL
2015-09-10,108.66,110.26,108.59,109.12,631604,RL
2015-09-11,108.88,110.33,108.04,109.71,651619,RL
2015-09-14,109.37,109.38,107.41,107.91,630508,RL
2015-09-15,108.34,109.9,107.8,109.71,720024,RL
2015-09-16,109.71,114.91,109.495,114.6,1249234,RL
2015-09-17,114.41,116.05,113.49,113.95,1235137,RL
2015-09-18,112.5,112.83,109.07,109.38,1021509,RL
2015-09-21,110.78,111.89,110.11,111.51,1116128,RL
2015-09-22,110.0,110.68,109.05,110.35,785413,RL
2015-09-23,110.44,112.0699,106.92,108.07,563376,RL
2015-09-24,109.53,110.63,106.92,109.2,932589,RL
2015-09-25,110.47,110.705,107.75,108.32,746651,RL
2015-09-28,107.79,109.23,104.61,104.88,764157,RL
2015-09-29,104.79,105.785,103.29,104.05,717677,RL
2015-09-30,111.62,119.14,111.55,118.16,4770491,RL
2015-10-01,117.2,118.25,115.11,116.56,1562704,RL
2015-10-02,115.46,117.37,113.5,117.36,1106239,RL
2015-10-05,118.26,119.52,116.31,119.28,915461,RL
2015-10-06,119.11,121.3,117.89,119.99,990551,RL
2015-10-07,120.33,120.97,117.27,118.62,1102004,RL
2015-10-08,118.64,122.09,117.1,121.25,939589,RL
2015-10-09,120.0,121.56,118.9,120.54,751750,RL
2015-10-12,121.85,123.0,119.74,120.58,596527,RL
2015-10-13,119.27,120.27,118.19,118.73,634088,RL
2015-10-14,119.11,120.1,118.12,118.73,744995,RL
2015-10-15,119.23,119.61,115.875,117.29,827768,RL
2015-10-16,117.82,117.82,115.18,116.96,735851,RL
2015-10-19,116.67,117.66,115.75,117.21,914854,RL
2015-10-20,117.21,118.65,116.0,117.75,971476,RL
2015-10-21,118.08,118.1,115.5,115.81,931596,RL
2015-10-22,116.29,117.5104,115.8094,116.68,404131,RL
2015-10-23,114.94,116.68,110.48,113.69,2025329,RL
2015-10-26,114.1,115.52,113.0,113.61,653089,RL
2015-10-27,113.8,114.4699,112.05,112.18,917880,RL
2015-10-28,112.28,113.36,110.59,112.43,861875,RL
2015-10-29,109.42,111.01,108.98,110.33,1222423,RL
2015-10-30,110.67,112.002,110.26,110.77,1008809,RL
2015-11-02,110.89,111.33,108.75,110.85,573776,RL
2015-11-03,111.45,114.59,110.46,114.17,1186881,RL
2015-11-04,114.47,115.14,112.07,113.57,1414085,RL
2015-11-05,127.0,135.22,126.76,130.5,4720507,RL
2015-11-06,130.64,137.38,130.48,137.24,2392718,RL
2015-11-09,136.9,136.91,133.35,134.34,1541740,RL
2015-11-10,133.65,134.7,130.14,133.2,1046223,RL
2015-11-11,132.03,132.49,124.64,124.96,2035090,RL
2015-11-12,123.88,125.36,121.96,122.13,1354174,RL
2015-11-13,119.0,120.92,116.63,119.72,2093154,RL
2015-11-16,119.01,121.0975,117.55,120.64,1013927,RL
2015-11-17,120.8,121.4,116.63,119.32,1431691,RL
2015-11-18,119.41,119.64,117.01,119.39,1127375,RL
2015-11-19,119.21,123.48,119.21,122.71,1405100,RL
2015-11-20,123.02,125.565,122.17,123.71,1077752,RL
2015-11-23,123.2,126.91,122.99,126.2,902531,RL
2015-11-24,124.41,125.58,121.93,124.99,1149459,RL
2015-11-25,125.77,126.71,124.53,125.61,605988,RL
2015-11-27,125.68,126.29,122.86,123.99,405502,RL
2015-11-30,123.16,125.01,122.1652,124.21,1127442,RL
2015-12-01,124.47,125.61,123.98,124.83,733461,RL
2015-12-02,125.18,127.01,124.51,125.72,995470,RL
2015-12-03,124.71,124.82,120.94,122.17,1587725,RL
2015-12-04,121.95,123.87,119.68,120.84,1611535,RL
2015-12-07,119.15,119.9,116.08,119.59,1277525,RL
2015-12-08,117.53,119.0,114.38,118.67,1833636,RL
2015-12-09,117.51,119.6,116.8401,118.19,868014,RL
2015-12-10,117.94,119.22,115.57,115.85,688957,RL
2015-12-11,114.41,114.79,112.64,112.98,1063699,RL
2015-12-14,112.9,113.95,111.52,113.04,880798,RL
2015-12-15,114.04,114.93,112.75,114.54,773808,RL
2015-12-16,114.93,117.22,114.27,115.86,811389,RL
2015-12-17,116.0,116.58,111.97,112.75,1206564,RL
2015-12-18,112.13,113.53,109.73,111.66,2013004,RL
2015-12-21,112.05,112.29,109.47,110.61,777927,RL
2015-12-22,111.07,113.43,109.24,111.81,1086392,RL
2015-12-23,112.93,114.835,111.805,114.51,779843,RL
2015-12-24,114.04,114.79,112.01,113.38,360051,RL
2015-12-28,113.01,113.8499,110.64,112.39,437748,RL
2015-12-29,113.34,114.64,112.67,113.98,447155,RL
2015-12-30,113.96,114.93,112.11,112.66,663479,RL
2015-12-31,112.42,113.67,111.433,111.48,508586,RL
2016-01-04,109.99,111.72,108.01,111.56,1359130,RL
2016-01-05,112.11,112.11,108.33,110.88,1051254,RL
2016-01-06,109.93,110.15,106.17,108.1,1417004,RL
2016-01-07,106.12,109.55,104.45,104.56,1162194,RL
2016-01-08,105.0,106.78,103.35,103.59,1066639,RL
2016-01-11,103.21,104.67,100.37,102.04,1341323,RL
2016-01-12,103.6,105.87,101.84,103.96,1071671,RL
2016-01-13,104.96,105.99,100.57,100.78,1045918,RL
2016-01-14,100.62,102.06,98.15,101.04,1140162,RL
2016-01-15,98.52,101.85,98.25,100.68,1420758,RL
2016-01-19,101.44,104.0,99.34,101.38,1332517,RL
2016-01-20,99.92,105.06,99.66,103.4,2269495,RL
2016-01-21,103.51,108.06,102.08,105.94,1642028,RL
2016-01-22,107.84,109.7,105.98,106.97,1042956,RL
2016-01-25,106.94,107.85,105.05,106.53,904175,RL
2016-01-26,107.37,110.24,106.725,109.12,963328,RL
2016-01-27,108.06,110.96,107.26,108.46,1087464,RL
2016-01-28,110.61,112.815,108.155,109.63,1050447,RL
2016-01-29,110.62,113.03,109.055,112.5,1421737,RL
2016-02-01,111.2,113.5,110.31,112.33,1370318,RL
2016-02-02,114.61,115.54,110.55,111.76,2034025,RL
2016-02-03,112.66,115.85,110.5,115.56,2338662,RL
2016-02-04,103.27,103.5,88.24,89.95,10823175,RL
2016-02-05,88.53,90.63,87.01,87.25,4939955,RL
2016-02-08,85.1,87.3099,84.0,85.23,2826382,RL
2016-02-09,84.75,85.91,82.79,83.7,2354792,RL
2016-02-10,84.33,86.06,83.0,84.5,2512993,RL
2016-02-11,83.63,85.7,82.15,83.18,1831211,RL
2016-02-12,83.8,87.77,83.8,86.94,2491084,RL
2016-02-16,87.71,89.07,86.23,88.33,1328327,RL
2016-02-17,89.56,90.65,88.47,89.24,1552592,RL
2016-02-18,89.36,89.825,88.33,88.83,731605,RL
2016-02-19,87.7,88.58,86.55,88.28,830032,RL
2016-02-22,89.49,91.43,88.28,91.0,1057725,RL
2016-02-23,90.89,92.14,89.48,89.8,1102886,RL
2016-02-24,88.61,90.33,88.17,89.96,1053205,RL
2016-02-25,90.2,92.25,88.6,91.92,856170,RL
2016-02-26,91.97,92.03,89.36,90.85,927130,RL
2016-02-29,90.85,92.535,90.69,90.76,741663,RL
2016-03-01,92.02,94.12,91.12,93.69,1065441,RL
2016-03-02,93.52,94.62,92.77,94.57,643798,RL
2016-03-03,94.32,96.0,94.1,95.77,1120755,RL
2016-03-04,95.84,98.45,95.32,97.16,1132344,RL
2016-03-07,96.73,100.0,96.42,98.7,1436658,RL
2016-03-08,98.25,98.88,97.03,97.12,950595,RL
2016-03-09,97.44,98.2,95.34,97.15,852101,RL
2016-03-10,97.46,98.63,94.79,96.25,916636,RL
2016-03-11,97.22,99.38,96.75,98.49,717992,RL
2016-03-14,98.16,99.57,97.7,98.57,675261,RL
2016-03-15,97.69,98.1295,96.76,97.3,628600,RL
2016-03-16,96.84,97.31,94.09,95.73,1178871,RL
2016-03-17,95.53,97.72,95.53,97.11,928909,RL
2016-03-18,97.32,98.46,96.67,98.12,1203465,RL
2016-03-21,98.47,100.18,98.47,99.25,946265,RL
2016-03-22,98.26,98.55,96.29,97.76,649955,RL
2016-03-23,97.21,97.43,95.43,95.89,749430,RL
2016-03-24,95.69,95.98,93.79,95.55,594418,RL
2016-03-28,95.77,97.43,95.66,96.43,726925,RL
2016-03-29,95.82,97.45,95.05,96.51,740238,RL
2016-03-30,96.59,97.5,96.14,96.92,814667,RL
2016-03-31,96.47,97.39,95.36,96.26,978307,RL
2016-04-01,95.67,97.33,94.57,97.26,1085921,RL
2016-04-04,97.52,97.73,93.55,93.8,1226669,RL
2016-04-05,93.42,94.88,92.84,93.85,1015849,RL
2016-04-06,93.98,96.54,93.87,96.48,1413036,RL
2016-04-07,96.08,96.68,93.74,94.56,940260,RL
2016-04-08,94.0,94.48,90.53,91.24,1386009,RL
2016-04-11,91.0,91.82,90.275,90.37,889747,RL
2016-04-12,91.31,91.73,89.64,91.08,1386932,RL
2016-04-13,91.8,93.99,91.594,93.57,1176606,RL
2016-04-14,93.22,93.61,91.82,92.55,900220,RL
2016-04-15,92.41,94.73,92.36,94.47,1384750,RL
2016-04-18,94.1,95.4,93.2,95.19,646488,RL
2016-04-19,95.4,95.9,94.09,94.81,705547,RL
2016-04-20,94.65,95.79,94.2,94.83,745987,RL
2016-04-21,95.34,95.9199,93.81,94.08,911536,RL
2016-04-22,94.48,95.28,93.34,93.98,796929,RL
2016-04-25,93.79,94.48,92.721,94.38,899262,RL
2016-04-26,94.28,95.02,93.35,94.97,946057,RL
2016-04-27,95.36,95.36,94.58,94.89,1207983,RL
2016-04-28,93.98,96.29,93.79,94.01,959371,RL
2016-04-29,94.0,94.4302,91.98,93.21,825367,RL
2016-05-02,93.28,95.56,92.79,95.23,597221,RL
2016-05-03,94.59,95.25,93.37,94.53,763852,RL
2016-05-04,93.99,94.97,92.74,93.05,604334,RL
2016-05-05,93.13,93.48,90.94,91.0,914184,RL
2016-05-06,90.8,91.18,89.12,90.11,1260340,RL
2016-05-09,90.0,90.76,89.54,90.3,1701961,RL
2016-05-10,87.39,90.4,87.39,89.35,1492060,RL
2016-05-11,87.07,87.54,83.66,84.5,3681732,RL
2016-05-12,89.96,90.13,83.98,86.88,5638517,RL
2016-05-13,86.01,88.37,84.54,85.5,3066424,RL
2016-05-16,85.64,87.29,85.4,86.5,2583391,RL
2016-05-17,86.0,89.98,85.58,88.11,1591311,RL
2016-05-18,87.2,89.1,86.5,89.0,1640156,RL
2016-05-19,89.19,90.33,87.74,89.16,1435134,RL
2016-05-20,89.73,91.92,89.64,91.63,1227638,RL
2016-05-23,91.91,93.2999,91.44,92.71,2055884,RL
2016-05-24,92.96,94.1,92.21,93.39,1102811,RL
2016-05-25,93.0,94.5,92.67,93.93,969441,RL
2016-05-26,94.44,94.94,93.7,93.85,887211,RL
2016-05-27,93.93,94.39,93.4,94.07,663263,RL
2016-05-31,94.09,94.49,93.33,94.33,929318,RL
2016-06-01,93.65,95.87,93.57,95.46,946782,RL
2016-06-02,95.5,96.61,95.28,96.61,872387,RL
2016-06-03,96.02,96.38,95.005,95.81,1647878,RL
2016-06-06,96.27,97.42,95.555,96.33,1331607,RL
2016-06-07,86.25,96.14,86.25,94.06,7916348,RL
2016-06-08,94.14,94.5,92.6001,93.74,2104428,RL
2016-06-09,92.96,96.3,92.5,96.18,1969166,RL
2016-06-10,95.11,96.7,94.96,95.8,1914922,RL
2016-06-13,95.16,96.0,93.78,93.83,1434171,RL
2016-06-14,93.38,94.11,90.79,91.36,1620846,RL
2016-06-15,91.99,95.4,91.905,94.56,1960783,RL
2016-06-16,94.04,94.24,92.95,94.0,970504,RL
2016-06-17,94.16,96.0,93.98,95.65,1485843,RL
2016-06-20,96.77,97.81,95.69,96.2,1150062,RL
2016-06-21,96.4,98.5,96.1,97.17,1422347,RL
2016-06-22,97.5,97.65,96.31,96.41,987696,RL
2016-06-23,97.51,98.0699,96.58,97.25,990781,RL
2016-06-24,92.86,93.88,89.27,89.6,2758064,RL
2016-06-27,88.48,88.48,85.7,87.38,2794837,RL
2016-06-28,88.28,89.12,86.5,87.9,1362955,RL
2016-06-29,88.54,89.52,88.15,88.73,1468842,RL
2016-06-30,88.9,89.63,88.24,89.62,1192248,RL
2016-07-01,89.67,91.74,89.52,90.08,1046982,RL
2016-07-05,89.66,89.83,87.65,88.52,1064620,RL
2016-07-06,87.8,90.21,87.2601,90.16,1041492,RL
2016-07-07,90.11,92.2,90.11,91.76,1028898,RL
2016-07-08,92.47,93.8,92.26,93.25,831056,RL
2016-07-11,94.05,96.46,93.57,96.01,1487256,RL
2016-07-12,96.37,98.76,96.34,98.57,1665098,RL
2016-07-13,98.99,99.105,97.916,98.53,831947,RL
2016-07-14,99.05,99.72,98.57,98.92,635458,RL
2016-07-15,99.42,99.873,98.75,98.87,601900,RL
2016-07-18,98.67,99.98,98.67,99.16,889643,RL
2016-07-19,99.0,99.0,98.12,98.8,504853,RL
2016-07-20,99.23,100.29,98.61,100.04,474067,RL
2016-07-21,100.21,100.93,98.93,99.18,551014,RL
2016-07-22,98.74,99.12,97.35,98.89,530005,RL
2016-07-25,98.92,99.95,98.29,99.76,591999,RL
2016-07-26,99.86,101.17,99.7636,100.95,761500,RL
2016-07-27,100.58,101.09,98.26,99.25,1143524,RL
2016-07-28,99.07,99.1,96.13,96.9,1063749,RL
2016-07-29,96.78,98.315,96.52,98.09,732191,RL
2016-08-01,97.89,98.54,96.91,97.68,745886,RL
2016-08-02,97.62,97.62,93.295,93.4,1186886,RL
2016-08-03,90.31,93.46,90.31,92.86,1699105,RL
2016-08-04,93.21,94.83,92.96,94.27,930658,RL
2016-08-05,95.02,96.54,94.04,96.05,728168,RL
2016-08-08,96.32,97.75,95.2942,95.96,733696,RL
2016-08-09,95.21,95.62,93.81,95.07,1686371,RL
2016-08-10,102.3,105.695,101.74,103.14,3771881,RL
2016-08-11,104.88,109.7,104.32,108.7,3011287,RL
2016-08-12,108.21,109.12,107.18,108.19,1339071,RL
2016-08-15,108.72,109.66,108.14,109.17,1091491,RL
2016-08-16,108.98,109.26,108.58,108.81,629848,RL
2016-08-17,108.57,108.76,107.32,107.5,951813,RL
2016-08-18,107.78,108.62,107.68,108.61,577389,RL
2016-08-19,108.34,109.145,108.2601,108.93,554654,RL
2016-08-22,108.93,108.93,107.77,108.04,547479,RL
2016-08-23,108.95,109.85,108.22,109.09,672363,RL
2016-08-24,108.91,108.91,107.65,107.87,591158,RL
2016-08-25,107.68,108.115,106.56,107.09,542982,RL
2016-08-26,107.14,108.3,106.03,106.42,460084,RL
2016-08-29,106.29,107.33,105.77,106.45,554754,RL
2016-08-30,105.9,105.9,104.23,104.5,585110,RL
2016-08-31,104.39,104.85,102.5901,103.62,540255,RL
2016-09-01,104.11,104.3,102.31,103.53,589687,RL
2016-09-02,103.5,104.35,102.68,103.23,789067,RL
2016-09-06,103.28,103.86,101.73,102.56,518309,RL
2016-09-07,102.86,104.8882,102.07,104.84,839401,RL
2016-09-08,104.35,104.79,102.41,102.88,687978,RL
2016-09-09,102.56,102.56,100.52,100.74,584545,RL
2016-09-12,100.18,101.97,99.64,101.8,806317,RL
2016-09-13,100.93,101.85,99.78,100.47,570403,RL
2016-09-14,100.7,100.7,99.18,99.77,445741,RL
2016-09-15,99.17,100.22,98.676,100.06,517528,RL
2016-09-16,99.47,100.25,99.15,100.07,752549,RL
2016-09-19,100.37,100.9682,99.53,99.95,671436,RL
2016-09-20,100.38,100.72,98.54,98.77,649193,RL
2016-09-21,98.78,99.6,97.99,99.11,524496,RL
2016-09-22,99.82,100.33,98.69,98.97,668552,RL
2016-09-23,98.87,100.27,98.87,99.91,740633,RL
2016-09-26,99.3,99.95,96.47,96.77,717316,RL
2016-09-27,96.84,97.98,96.28,97.86,583924,RL
2016-09-28,97.27,98.49,97.12,97.94,453356,RL
2016-09-29,98.28,100.42,98.28,99.65,1306621,RL
2016-09-30,100.36,101.84,100.015,101.14,969414,RL
2016-10-03,100.7,101.96,100.17,100.93,644964,RL
2016-10-04,100.68,101.4,100.0,100.29,572917,RL
2016-10-05,100.54,101.37,99.7,99.75,608161,RL
2016-10-06,100.33,101.7891,100.005,101.41,650872,RL
2016-10-07,103.56,104.5999,102.63,103.01,1065760,RL
2016-10-10,103.54,104.79,103.21,103.63,438632,RL
2016-10-11,103.83,104.97,102.11,102.33,531822,RL
2016-10-12,102.33,102.68,101.42,101.71,553796,RL
2016-10-13,101.05,101.17,98.04,99.69,903022,RL
2016-10-14,100.0,100.88,97.5,97.52,1157066,RL
2016-10-17,97.58,97.875,96.88,97.19,732015,RL
2016-10-18,97.57,98.27,97.26,97.64,662706,RL
2016-10-19,98.02,99.38,97.7,98.98,650052,RL
2016-10-20,98.73,98.73,97.1,97.59,632436,RL
2016-10-21,96.58,96.78,94.89,96.63,642552,RL
2016-10-24,97.13,98.83,97.13,98.6,710183,RL
2016-10-25,96.5,98.94,96.1,97.82,843789,RL
2016-10-26,97.34,99.1,97.27,98.05,414616,RL
2016-10-27,98.31,98.7999,97.4,97.83,411585,RL
2016-10-28,98.53,100.16,98.05,98.14,605481,RL
2016-10-31,98.2,98.5,97.56,98.1,560733,RL
2016-11-01,98.54,100.44,97.34,98.66,707573,RL
2016-11-02,97.96,99.31,97.29,97.76,452178,RL
2016-11-03,98.14,98.32,97.35,97.64,531414,RL
2016-11-04,97.95,100.13,97.95,98.59,625624,RL
2016-11-07,100.09,100.41,99.26,99.83,817351,RL
2016-11-08,99.64,100.0,98.14,98.91,752754,RL
2016-11-09,97.08,103.0,96.1,102.15,1619566,RL
2016-11-10,103.27,110.45,103.1,106.26,2007438,RL
2016-11-11,106.84,108.88,103.72,107.1,1251875,RL
2016-11-14,107.15,112.39,106.93,111.59,1683714,RL
2016-11-15,111.59,113.59,110.48,113.17,1575196,RL
2016-11-16,111.71,113.685,111.71,111.92,856336,RL
2016-11-17,112.73,113.67,111.7,113.57,858581,RL
2016-11-18,112.89,113.27,110.15,110.28,693280,RL
2016-11-21,110.29,111.74,110.14,110.57,494543,RL
2016-11-22,111.33,113.75,110.49,113.68,486520,RL
2016-11-23,112.82,114.0,111.705,112.52,560513,RL
2016-11-25,112.54,113.0575,111.96,112.17,114981,RL
2016-11-28,111.63,112.13,109.87,110.91,593289,RL
2016-11-29,110.48,110.87,108.09,108.61,1033584,RL
2016-11-30,107.98,108.87,104.38,104.61,1583266,RL
2016-12-01,105.05,106.5075,104.14,104.37,905663,RL
2016-12-02,105.18,107.253,104.16,105.72,726882,RL
2016-12-05,106.64,108.74,105.94,108.19,523277,RL
2016-12-06,108.09,108.28,106.95,107.42,558689,RL
2016-12-07,106.98,109.32,106.9,108.96,631498,RL
2016-12-08,109.4,110.415,108.23,108.88,603341,RL
2016-12-09,108.83,109.74,108.44,109.0,488162,RL
2016-12-12,108.38,108.91,103.24,103.77,1044440,RL
2016-12-13,104.11,104.9,103.54,103.76,881973,RL
2016-12-14,103.19,103.86,101.17,101.75,1167676,RL
2016-12-15,101.6,101.67,95.67,96.93,2450481,RL
2016-12-16,97.07,97.1,93.46,94.75,1806898,RL
2016-12-19,94.35,95.34,93.0,93.24,1127992,RL
2016-12-20,93.32,94.06,92.54,92.92,1029508,RL
2016-12-21,92.69,93.31,92.27,92.81,568250,RL
2016-12-22,92.75,92.88,90.01,90.73,1145397,RL
2016-12-23,91.0,92.34,89.24,89.45,985632,RL
2016-12-27,89.97,91.12,89.62,90.1,954650,RL
2016-12-28,89.9,90.39,89.305,89.98,746480,RL
2016-12-29,89.9,91.07,89.9,90.74,963328,RL
2016-12-30,90.75,91.47,90.07,90.32,932434,RL
2017-01-03,91.27,93.05,90.56,90.63,1434366,RL
2017-01-04,91.0,92.49,90.15,90.62,1528624,RL
2017-01-05,88.62,89.12,87.07,89.05,2110534,RL
2017-01-06,89.27,89.4506,87.55,88.58,1699690,RL
2017-01-09,88.94,88.94,87.22,87.25,975644,RL
2017-01-10,87.91,88.84,87.51,87.94,1723000,RL
2017-01-11,87.75,88.29,85.95,86.64,1111417,RL
2017-01-12,86.08,86.91,85.9,86.39,877705,RL
2017-01-13,86.75,87.36,85.79,86.32,806306,RL
2017-01-17,87.0,90.13,86.83,89.58,2393579,RL
2017-01-18,89.57,89.61,87.76,89.29,1400974,RL
2017-01-19,89.38,90.31,87.67,88.2,973211,RL
2017-01-20,88.38,89.455,87.71,88.9,926314,RL
2017-01-23,88.46,89.4,87.49,89.29,800624,RL
2017-01-24,89.77,90.5,89.431,90.11,638037,RL
2017-01-25,90.67,92.1,90.57,91.15,1375414,RL
2017-01-26,90.77,91.25,89.4905,90.01,860298,RL
2017-01-27,90.46,90.63,87.81,87.97,1088398,RL
2017-01-30,87.7,88.83,87.2801,88.44,939022,RL
2017-01-31,86.76,88.66,85.91,88.43,2011008,RL
2017-02-01,88.12,88.47,86.53,87.37,2174739,RL
2017-02-02,80.51,81.0,76.18,76.61,17508098,RL
2017-02-03,75.96,77.62,75.9,76.17,6439942,RL
2017-02-06,76.18,77.23,75.62,76.53,5378267,RL
2017-02-07,77.01,77.14,75.92,75.98,2082280,RL
2017-02-08,76.28,77.67,75.8,77.5,3074548,RL
2017-02-09,77.7,78.29,77.54,77.98,1604288,RL
2017-02-10,78.41,80.13,78.4,79.61,2330145,RL
2017-02-13,80.04,80.16,79.28,79.34,1648964,RL
2017-02-14,78.97,80.25,78.91,79.49,1848969,RL
2017-02-15,79.68,79.99,78.74,79.17,1761467,RL
2017-02-16,79.25,79.9,78.36,78.47,2069514,RL
2017-02-17,78.06,79.09,78.06,78.39,1802185,RL
2017-02-21,78.81,79.22,78.08,78.19,2495540,RL
2017-02-22,77.82,78.17,76.75,78.11,2068558,RL
2017-02-23,78.69,79.35,78.11,78.65,1476645,RL
2017-02-24,78.62,79.93,78.37,79.21,1075121,RL
2017-02-27,79.08,79.99,78.77,79.79,1019915,RL
2017-02-28,79.78,79.83,78.9,79.33,1821326,RL
2017-03-01,80.06,80.6,78.92,80.57,1550944,RL
2017-03-02,80.15,81.08,79.85,80.71,1757260,RL
2017-03-03,80.65,81.19,79.25,79.79,1227685,RL
2017-03-06,79.79,80.03,79.0,79.73,1130600,RL
2017-03-07,79.3,79.58,78.374,79.14,1437348,RL
2017-03-08,79.33,80.69,79.12,80.43,1323279,RL
2017-03-09,80.26,80.37,79.41,79.68,978682,RL
2017-03-10,79.81,80.7,79.57,80.3,778150,RL
2017-03-13,80.43,80.68,78.87,79.59,1052725,RL
2017-03-14,79.69,80.34,79.22,80.03,702378,RL
2017-03-15,79.99,81.5699,79.99,81.25,1041144,RL
2017-03-16,80.96,81.65,80.63,81.04,610224,RL
2017-03-17,81.25,81.34,79.96,80.7,1586419,RL
2017-03-20,80.71,80.71,79.21,79.46,1021806,RL
2017-03-21,79.76,79.87,77.47,78.23,1440073,RL
2017-03-22,77.92,78.38,77.3884,78.21,907722,RL
2017-03-23,79.57,79.96,78.72,79.22,1027909,RL
2017-03-24,79.17,80.18,78.92,79.74,1069422,RL
2017-03-27,78.93,80.52,78.785,80.42,878155,RL
2017-03-28,80.41,81.92,80.17,81.65,846342,RL
2017-03-29,80.88,83.26,80.88,82.97,1278051,RL
2017-03-30,82.75,83.58,81.685,81.9,1071755,RL
2017-03-31,82.02,82.28,81.27,81.62,990726,RL
2017-04-03,81.83,82.08,80.97,81.37,1475001,RL
2017-04-04,81.0,81.37,76.69,77.74,2182929,RL
2017-04-05,77.93,80.41,77.87,79.52,2002512,RL
2017-04-06,79.85,82.31,79.85,80.71,1536922,RL
2017-04-07,80.46,80.5,79.13,79.28,1421473,RL
2017-04-10,79.5,81.76,79.5,80.53,1126670,RL
2017-04-11,80.62,80.95,79.2,80.33,638940,RL
2017-04-12,80.35,80.685,79.86,80.18,732809,RL
2017-04-13,80.42,80.5,78.96,79.15,660524,RL
2017-04-17,79.21,80.05,78.9,80.0,505441,RL
2017-04-18,79.52,79.98,79.36,79.53,432272,RL
2017-04-19,79.85,80.5,79.26,80.0,1390231,RL
2017-04-20,79.3,80.32,79.095,79.72,1329936,RL
2017-04-21,79.67,79.67,78.29,78.92,1363405,RL
2017-04-24,79.8,80.1,79.26,79.61,1442185,RL
2017-04-25,79.75,80.6,79.38,80.57,890997,RL
2017-04-26,80.8,81.87,80.61,81.18,868806,RL
2017-04-27,81.5,82.57,80.745,82.42,995953,RL
2017-04-28,82.26,82.26,80.46,80.72,688894,RL
2017-05-01,80.91,80.91,79.28,79.31,608782,RL
2017-05-02,79.59,80.99,79.41,80.81,936013,RL
2017-05-03,80.69,80.93,79.195,79.87,1654280,RL
2017-05-04,80.0,80.7,79.44,80.34,1599978,RL
2017-05-05,80.5,82.69,80.5,82.11,1465314,RL
2017-05-08,82.52,84.0,81.95,82.1,935787,RL
2017-05-09,82.24,84.47,82.17,84.05,1697526,RL
2017-05-10,83.88,84.43,82.97,83.07,1185172,RL
2017-05-11,82.39,82.39,78.6,79.23,2055134,RL
2017-05-12,78.94,79.025,76.24,76.4,2792436,RL
2017-05-15,76.02,77.61,76.0,76.55,1879253,RL
2017-05-16,76.57,76.57,73.82,73.94,2826641,RL
2017-05-17,73.41,73.77,71.51,72.75,4010473,RL
2017-05-18,75.0,75.49,70.47,71.38,4456200,RL
2017-05-19,71.24,71.6699,68.23,69.29,4195636,RL
2017-05-22,69.39,70.1899,68.07,68.24,2602359,RL
2017-05-23,68.48,68.48,67.5612,67.7,1792640,RL
2017-05-24,67.64,67.7099,66.2599,66.68,1970163,RL
2017-05-25,67.27,67.6872,66.4503,66.52,1890597,RL
2017-05-26,66.62,66.79,66.06,66.11,1452314,RL
2017-05-30,66.33,67.58,66.06,67.34,2296004,RL
2017-05-31,67.24,67.845,66.53,67.8,2065566,RL
2017-06-01,68.16,69.71,67.97,69.5,2147019,RL
2017-06-02,69.7,69.92,68.72,69.17,2261162,RL
2017-06-05,69.14,69.72,68.75,69.16,2651492,RL
2017-06-06,68.66,69.4599,68.37,69.02,2286008,RL
2017-06-07,69.16,69.58,68.59,69.13,2261808,RL
2017-06-08,69.97,70.42,68.87,69.2,2186401,RL
2017-06-09,68.99,70.28,68.5,70.15,1413208,RL
2017-06-12,70.0,72.0,69.5,69.7,2212634,RL
2017-06-13,69.62,70.32,68.78,70.03,1551140,RL
2017-06-14,70.57,70.73,69.56,70.59,1306567,RL
2017-06-15,70.14,72.45,69.98,71.57,2158389,RL
2017-06-16,71.51,72.12,71.06,72.08,2435346,RL
2017-06-19,72.02,72.11,71.265,71.43,1773158,RL
2017-06-20,71.57,71.8,70.45,70.66,1340561,RL
2017-06-21,70.66,71.1695,70.28,70.91,1900930,RL
2017-06-22,71.08,73.96,70.9,71.43,1601404,RL
2017-06-23,71.27,72.84,70.78,72.73,1117175,RL
2017-06-26,72.8,73.37,72.19,72.89,713971,RL
2017-06-27,72.89,73.26,72.36,72.88,1404159,RL
2017-06-28,72.81,73.66,72.72,72.85,799929,RL
2017-06-29,73.06,73.84,72.56,73.31,872960,RL
2017-06-30,73.72,74.29,73.0,73.8,2321750,RL
2017-07-03,73.95,75.13,73.81,74.85,417426,RL
2017-07-05,74.73,74.84,72.43,73.1,1293782,RL
2017-07-06,72.88,73.1,70.365,70.53,1871484,RL
2017-07-07,70.85,72.86,70.77,72.3,1359339,RL
2017-07-10,72.15,72.525,71.12,72.42,1480658,RL
2017-07-11,72.6,72.7299,71.56,71.75,1376551,RL
2017-07-12,72.08,72.51,71.22,71.25,778744,RL
2017-07-13,71.62,72.35,71.3,71.88,955384,RL
2017-07-14,71.35,71.88,70.57,71.37,1237473,RL
2017-07-17,71.5,73.99,71.5,72.82,995035,RL
2017-07-18,72.74,72.96,71.7,72.14,1050937,RL
2017-07-19,72.21,73.31,72.08,72.97,873085,RL
2017-07-20,73.21,74.005,72.89,73.76,781757,RL
2017-07-21,73.71,75.02,73.14,74.88,1208739,RL
2017-07-24,74.34,74.44,72.69,73.04,896276,RL
2017-07-25,73.2,75.77,73.2,74.98,1147121,RL
2017-07-26,75.06,75.33,74.21,74.66,1248478,RL
2017-07-27,74.5,75.71,73.75,75.61,943442,RL
2017-07-28,75.61,75.97,74.69,75.24,1480581,RL
2017-07-31,75.58,76.24,74.52,75.65,942130,RL
2017-08-01,75.43,75.86,74.22,75.73,793786,RL
2017-08-02,75.6,76.1,75.2,75.51,638236,RL
2017-08-03,75.6,76.45,75.12,76.05,835464,RL
2017-08-04,76.05,77.35,76.02,77.29,1030703,RL
2017-08-07,77.37,79.38,76.86,78.15,2501167,RL
2017-08-08,86.31,88.75,84.25,88.53,4960265,RL
2017-08-09,88.0,90.45,86.83,87.05,3450529,RL
2017-08-10,86.69,87.24,83.32,83.84,2150484,RL
2017-08-11,83.54,85.71,82.3101,83.78,1573352,RL
2017-08-14,84.5,85.18,83.94,84.87,1054682,RL
2017-08-15,84.4,85.38,83.3,84.96,1153126,RL
2017-08-16,85.22,86.99,85.22,86.15,1182298,RL
2017-08-17,85.9,86.95,85.28,85.5,1188844,RL
2017-08-18,85.24,85.29,83.83,84.32,1231456,RL
2017-08-21,84.6,85.61,84.14,84.9,957713,RL
2017-08-22,85.36,85.53,84.47,85.32,948759,RL
2017-08-23,85.23,85.71,84.51,84.59,832643,RL
2017-08-24,85.4,86.94,84.75,85.95,1657073,RL
2017-08-25,86.11,87.87,85.851,87.2,1178720,RL
2017-08-28,87.08,87.63,86.43,87.23,847187,RL
2017-08-29,86.42,86.99,86.03,86.83,548922,RL
2017-08-30,86.57,87.37,85.82,86.95,1121044,RL
2017-08-31,87.27,87.95,86.93,87.89,1088341,RL
2017-09-01,87.96,89.42,87.71,89.32,1188667,RL
2017-09-05,89.77,90.39,88.29,89.5,1293982,RL
2017-09-06,89.72,90.73,89.22,90.55,1693027,RL
2017-09-07,90.67,90.97,88.5,88.74,1480654,RL
2017-09-08,90.45,91.41,89.25,90.79,1683362,RL
2017-09-11,90.83,92.16,90.4,92.15,1029979,RL
2017-09-12,92.35,92.55,90.8111,91.4,952679,RL
2017-09-13,91.42,91.63,89.88,90.63,1124223,RL
2017-09-14,90.49,91.12,89.4,90.82,1094550,RL
2017-09-15,90.38,91.26,90.0,90.87,1070443,RL
2017-09-18,91.12,91.39,89.9,90.16,835371,RL
2017-09-19,90.53,91.28,90.06,91.03,1071158,RL
2017-09-20,90.46,90.62,88.42,89.11,1031169,RL
2017-09-21,89.04,89.45,88.01,88.48,1074672,RL
2017-09-22,88.4,89.05,88.0,88.42,657852,RL
2017-09-25,88.4,90.05,88.18,88.5,1272827,RL
2017-09-26,89.06,89.5,88.12,88.73,1080629,RL
2017-09-27,88.75,89.32,87.54,89.2,1252941,RL
2017-09-28,88.07,89.53,87.85,88.86,1353098,RL
2017-09-29,88.95,89.6,88.13,88.29,985789,RL
2017-10-02,88.38,89.06,87.83,88.98,738980,RL
2017-10-03,89.47,89.66,88.5,88.54,662215,RL
2017-10-04,89.14,89.85,88.83,89.48,1368819,RL
2017-10-05,89.58,89.71,88.99,89.43,815045,RL
2017-10-06,89.15,89.35,88.02,88.25,1291830,RL
2017-10-09,88.56,88.59,86.58,86.95,741861,RL
2017-10-10,85.78,87.535,85.78,87.22,1261191,RL
2017-10-11,86.67,86.895,84.51,85.2,1605319,RL
2017-10-12,85.06,85.42,83.26,85.26,1239019,RL
2017-10-13,85.13,86.25,84.81,85.04,1258053,RL
2017-10-16,84.91,86.51,84.6882,86.05,1326253,RL
2017-10-17,85.88,86.86,85.81,86.01,887109,RL
2017-10-18,86.34,87.04,85.21,85.33,959024,RL
2017-10-19,85.14,86.77,85.12,86.38,732875,RL
2017-10-20,87.16,90.58,86.98,90.37,1840794,RL
2017-10-23,89.2,92.16,89.2,89.56,2003098,RL
2017-10-24,89.48,90.93,89.48,90.67,1450224,RL
2017-10-25,90.8,92.4,90.2,91.905,1351434,RL
2017-10-26,91.87,92.84,91.22,91.26,1412041,RL
2017-10-27,90.5,91.71,89.83,91.09,1300621,RL
2017-10-30,90.43,92.17,90.05,91.81,1951068,RL
2017-10-31,91.25,91.9,89.05,89.43,2034425,RL
2017-11-01,90.21,90.31,88.51,89.45,2374629,RL
2017-11-02,95.0,97.2,88.69,91.73,5253255,RL
2017-11-03,91.73,92.41,89.71,90.67,1587960,RL
2017-11-06,91.0,91.09,87.145,88.03,2247924,RL
2017-11-07,88.11,88.14,83.91,85.0,2829166,RL
2017-11-08,85.13,86.69,84.53,85.43,2051785,RL
2017-11-09,85.21,87.32,85.21,86.3,1722026,RL
2017-11-10,86.41,87.915,86.36,86.63,1114214,RL
2017-11-13,86.72,87.34,86.34,86.67,1466632,RL
2017-11-14,86.15,87.46,86.15,87.2,905413,RL
2017-11-15,86.91,87.84,86.42,87.13,1010129,RL
2017-11-16,86.98,88.71,85.91,88.41,1290506,RL
2017-11-17,89.69,89.87,88.5,89.11,1078041,RL
2017-11-20,88.98,89.87,88.8,89.56,876709,RL
2017-11-21,89.87,90.38,88.86,90.27,785582,RL
2017-11-22,90.16,92.9759,90.1,91.94,1251227,RL
2017-11-24,92.23,93.0,91.14,91.42,526570,RL
2017-11-27,91.78,92.5,91.55,92.37,899980,RL
2017-11-28,92.96,94.96,92.73,94.52,996420,RL
2017-11-29,94.41,96.83,94.3,94.65,1115007,RL
2017-11-30,94.41,96.04,94.16,95.15,1083881,RL
2017-12-01,95.15,96.55,93.78,95.6,1213261,RL
2017-12-04,96.6,100.12,96.09,99.71,2597730,RL
2017-12-05,99.67,99.7,95.64,95.79,1591350,RL
2017-12-06,96.26,98.26,95.0,97.3,1173668,RL
2017-12-07,97.62,100.21,97.62,99.97,1373363,RL
2017-12-08,100.0,102.38,99.49,102.34,1158027,RL
2017-12-11,102.15,103.09,100.24,101.19,1295895,RL
2017-12-12,101.19,101.84,100.09,100.14,745779,RL
2017-12-13,96.16,97.63,95.73,96.22,2190366,RL
2017-12-14,97.13,97.5,95.87,96.85,1048886,RL
2017-12-15,97.0,98.02,95.94,96.11,1459983,RL
2017-12-18,96.35,98.55,96.02,98.06,1239394,RL
2017-12-19,98.365,99.01,96.7,97.33,921565,RL
2017-12-20,97.89,98.97,97.1,98.62,1139303,RL
2017-12-21,98.62,101.18,98.35,100.92,1111131,RL
2017-12-22,100.505,101.98,100.41,101.8,523208,RL
2017-12-26,102.0,104.0,101.97,103.39,645963,RL
2017-12-27,103.49,103.75,102.21,103.31,693445,RL
2017-12-28,102.86,103.35,101.91,102.61,541124,RL
2017-12-29,102.63,105.52,102.36,103.69,1155361,RL
2018-01-02,103.41,105.31,103.05,104.88,1123100,RL
2018-01-03,104.5,104.74,101.36,101.64,1499904,RL
2018-01-04,101.81,104.05,100.52,103.52,1177718,RL
2018-01-05,103.64,104.4399,102.56,104.38,773347,RL
2018-01-08,105.05,105.97,102.68,104.96,1333339,RL
2018-01-09,104.5,105.51,103.43,104.99,1052452,RL
2018-01-10,104.71,106.3,103.12,104.98,699481,RL
2018-01-11,105.39,106.15,104.27,105.94,677052,RL
2018-01-12,105.93,106.92,105.49,106.79,980268,RL
2018-01-16,107.03,107.39,103.73,104.42,1338113,RL
2018-01-17,104.49,106.85,104.42,106.05,656523,RL
2018-01-18,107.6,110.93,107.15,109.82,1574931,RL
2018-01-19,110.28,112.89,109.72,112.78,1074168,RL
2018-01-22,112.96,115.32,112.43,114.89,1519450,RL
2018-01-23,114.21,116.3,113.59,115.85,1061180,RL
2018-01-24,116.18,119.33,116.02,117.74,1058147,RL
2018-01-25,118.65,119.16,116.89,117.37,729332,RL
2018-01-26,117.87,118.92,116.5,118.87,957908,RL
2018-01-29,117.76,118.37,116.91,116.97,922156,RL
2018-01-30,116.74,117.5,114.9,116.09,1515539,RL
2018-01-31,116.16,116.8,114.31,114.31,1510789,RL
2018-02-01,108.01,115.4799,107.03,111.5,3249353,RL
2018-02-02,111.05,113.86,109.15,109.8,1577202,RL
2018-02-05,109.39,111.085,105.165,105.44,1631664,RL
2018-02-06,103.26,107.37,103.05,106.73,1600937,RL
2018-02-07,107.12,109.06,106.8,107.7,1110938,RL
2013-02-08,44.33,44.38,44.0,44.09,788792,RMD
2013-02-11,43.91,43.93,43.39,43.6,755897,RMD
2013-02-12,43.52,43.74,43.5,43.65,1052039,RMD
2013-02-13,43.79,43.84,43.3,43.54,1160006,RMD
2013-02-14,43.26,43.4,42.65,43.18,1084951,RMD
2013-02-15,43.21,43.37,42.61,42.66,979208,RMD
2013-02-19,43.08,43.31,42.61,43.24,1421399,RMD
2013-02-20,43.48,43.805,42.87,42.89,1325047,RMD
2013-02-21,42.7,42.82,41.98,42.36,853399,RMD
2013-02-22,42.78,43.62,42.78,43.13,1496763,RMD
2013-02-25,43.28,43.63,42.79,42.79,849019,RMD
2013-02-26,43.01,43.46,42.998,43.14,892383,RMD
2013-02-27,43.0,43.77,42.76,43.7,516787,RMD
2013-02-28,43.62,44.81,43.6,44.49,1541264,RMD
2013-03-01,44.11,44.29,43.43,43.63,1153252,RMD
2013-03-04,43.31,44.1799,43.31,44.11,567706,RMD
2013-03-05,44.22,45.49,44.22,45.17,1014064,RMD
2013-03-06,45.33,45.65,44.82,45.01,683051,RMD
2013-03-07,44.8,44.85,43.302,43.67,1794432,RMD
2013-03-08,43.93,44.23,43.63,43.75,802336,RMD
2013-03-11,43.71,44.12,43.46,43.85,1386920,RMD
2013-03-12,43.91,43.91,43.42,43.7,1498834,RMD
2013-03-13,43.84,43.86,43.33,43.39,1391666,RMD
2013-03-14,43.56,43.81,43.271,43.74,958085,RMD
2013-03-15,43.74,43.9299,43.32,43.37,946420,RMD
2013-03-18,43.03,43.8,42.91,43.59,987226,RMD
2013-03-19,43.74,44.22,43.4,43.93,694941,RMD
2013-03-20,44.3,44.73,44.2168,44.65,755392,RMD
2013-03-21,44.3,44.63,44.19,44.35,899758,RMD
2013-03-22,44.42,44.68,44.13,44.16,839067,RMD
2013-03-25,44.31,44.368,43.22,43.55,1246657,RMD
2013-03-26,43.96,45.45,43.96,45.29,1341151,RMD
2013-03-27,45.16,46.2,45.05,45.87,1298683,RMD
2013-03-28,45.85,46.4,45.47,46.36,1163952,RMD
2013-04-01,46.67,46.67,45.812,46.35,745410,RMD
2013-04-02,46.33,46.75,46.135,46.4,1470256,RMD
2013-04-03,46.34,46.55,45.99,46.03,1462022,RMD
2013-04-04,46.19,46.58,45.79,46.49,663822,RMD
2013-04-05,45.75,46.82,45.44,46.77,936068,RMD
2013-04-08,46.53,46.699,46.0,46.38,1002610,RMD
2013-04-09,45.98,46.83,45.98,46.28,872867,RMD
2013-04-10,46.27,46.29,45.77,45.99,1239591,RMD
2013-04-11,46.05,46.77,45.99,46.17,1129929,RMD
2013-04-12,46.14,46.64,45.6,45.73,708995,RMD
2013-04-15,45.64,45.73,44.04,44.04,1192833,RMD
2013-04-16,44.69,45.12,44.62,44.89,1186948,RMD
2013-04-17,44.68,44.68,44.01,44.5,662085,RMD
2013-04-18,44.57,44.74,44.02,44.04,451197,RMD
2013-04-19,44.12,44.37,43.9,44.02,1299867,RMD
2013-04-22,44.45,45.6,44.31,45.47,1225061,RMD
2013-04-23,45.47,46.6,45.39,46.23,1124051,RMD
2013-04-24,46.13,46.43,45.72,45.75,923018,RMD
2013-04-25,45.79,46.099,45.42,45.52,1365132,RMD
2013-04-26,45.49,46.87,45.22,46.15,1740904,RMD
2013-04-29,46.95,47.61,46.95,47.18,1510739,RMD
2013-04-30,47.38,48.03,47.29,48.02,1600767,RMD
2013-05-01,48.0,48.165,47.33,47.4,977605,RMD
2013-05-02,47.44,47.84,47.42,47.62,1040185,RMD
2013-05-03,48.05,48.15,47.75,47.89,781264,RMD
2013-05-06,47.79,47.89,47.43,47.49,1008802,RMD
2013-05-07,47.49,47.8,47.27,47.8,819438,RMD
2013-05-08,49.0,49.83,48.81,49.83,1641842,RMD
2013-05-09,49.58,50.3,49.41,50.15,1207065,RMD
2013-05-10,50.0,50.82,49.94,50.77,778184,RMD
2013-05-13,50.57,51.22,50.56,50.89,775735,RMD
2013-05-14,50.85,51.4,50.78,51.17,726059,RMD
2013-05-15,50.94,50.94,50.23,50.54,836555,RMD
2013-05-16,49.54,50.18,49.37,49.8,1053831,RMD
2013-05-17,49.92,50.28,49.755,50.07,472840,RMD
2013-05-20,49.99,50.3899,49.85,49.98,428936,RMD
2013-05-21,49.76,50.232,49.59,50.08,540694,RMD
2013-05-22,50.1,50.81,49.56,49.72,606035,RMD
2013-05-23,49.49,50.12,49.3,50.02,758388,RMD
2013-05-24,49.57,49.59,49.05,49.43,611459,RMD
2013-05-28,49.85,50.21,49.4,49.77,1170679,RMD
2013-05-29,49.99,50.11,49.6,49.75,857464,RMD
2013-05-30,49.9,50.13,49.65,49.84,400590,RMD
2013-05-31,49.69,49.9,47.95,48.0,1476682,RMD
2013-06-03,47.96,48.0,45.93,47.22,2056333,RMD
2013-06-04,47.64,48.45,47.39,47.53,1494963,RMD
2013-06-05,47.82,48.16,46.63,46.73,778297,RMD
2013-06-06,46.49,46.5,44.89,45.54,2713169,RMD
2013-06-07,46.11,46.47,45.64,45.74,1299640,RMD
2013-06-10,45.87,46.0,45.38,45.91,596630,RMD
2013-06-11,45.07,46.87,44.95,46.8,1221718,RMD
2013-06-12,47.26,47.7,46.71,46.77,764427,RMD
2013-06-13,46.88,47.91,46.41,47.81,651005,RMD
2013-06-14,47.66,47.89,46.97,47.34,506166,RMD
2013-06-17,47.79,48.26,47.48,47.86,683469,RMD
2013-06-18,47.66,47.93,47.39,47.66,591869,RMD
2013-06-19,47.67,48.31,47.31,47.34,623077,RMD
2013-06-20,46.88,47.78,45.32,47.24,1578065,RMD
2013-06-21,48.57,48.63,47.14,48.37,2314164,RMD
2013-06-24,47.43,48.34,47.17,48.11,1107454,RMD
2013-06-25,48.0,48.4,47.18,47.24,1007155,RMD
2013-06-26,47.17,47.44,47.01,47.12,731541,RMD
2013-06-27,47.39,47.48,46.73,46.74,695409,RMD
2013-06-28,46.29,46.29,45.12,45.13,2121938,RMD
2013-07-01,45.19,45.51,44.16,44.69,2527407,RMD
2013-07-02,44.98,45.31,44.6,44.81,717604,RMD
2013-07-03,44.84,45.01,44.23,44.59,954465,RMD
2013-07-05,45.07,45.2,44.5,44.91,569227,RMD
2013-07-08,45.1,45.15,44.64,44.69,927813,RMD
2013-07-09,44.71,44.89,43.76,43.79,1558694,RMD
2013-07-10,43.95,44.56,43.19,43.26,1819889,RMD
2013-07-11,44.41,44.75,43.926,44.35,1221113,RMD
2013-07-12,44.68,45.1,44.46,44.63,957725,RMD
2013-07-15,44.73,45.23,44.61,45.04,699252,RMD
2013-07-16,45.36,45.64,45.055,45.14,921554,RMD
2013-07-17,45.38,45.59,44.66,45.13,1327316,RMD
2013-07-18,45.07,45.41,44.77,44.79,635337,RMD
2013-07-19,44.7,45.65,44.6001,45.48,1148342,RMD
2013-07-22,45.4,45.8099,45.37,45.5,721800,RMD
2013-07-23,45.53,46.16,45.15,45.61,463854,RMD
2013-07-24,45.65,45.84,44.52,44.61,859280,RMD
2013-07-25,44.74,45.51,44.5,45.48,674834,RMD
2013-07-26,45.4,45.91,45.3085,45.8,672091,RMD
2013-07-29,45.81,46.21,45.6046,46.15,860341,RMD
2013-07-30,46.6,47.56,46.07,46.83,1533943,RMD
2013-07-31,46.79,47.89,46.45,47.65,1570950,RMD
2013-08-01,48.5,49.44,47.9,48.38,2143305,RMD
2013-08-02,50.33,51.0,47.4,47.89,2970485,RMD
2013-08-05,48.0,48.25,47.05,47.18,1279341,RMD
2013-08-06,48.16,48.41,47.535,47.97,1451040,RMD
2013-08-07,47.93,48.48,47.85,48.34,873565,RMD
2013-08-08,49.37,50.11,49.22,49.89,1645183,RMD
2013-08-09,50.0,50.43,49.63,50.24,894640,RMD
2013-08-12,50.0,50.135,49.51,49.7,649529,RMD
2013-08-13,49.8,50.0,49.12,49.17,722978,RMD
2013-08-14,48.79,48.95,48.19,48.72,950026,RMD
2013-08-15,49.09,50.285,48.65,48.73,625544,RMD
2013-08-16,48.9,49.76,48.7,49.52,971857,RMD
2013-08-19,49.36,49.858,49.35,49.51,1122489,RMD
2013-08-20,49.55,49.78,49.29,49.32,815395,RMD
2013-08-21,49.75,49.75,48.695,48.87,665165,RMD
2013-08-22,49.2,49.71,48.4601,49.14,547936,RMD
2013-08-23,49.24,49.55,48.52,49.18,475830,RMD
2013-08-26,49.5,49.73,49.18,49.28,668235,RMD
2013-08-27,49.0,49.25,48.7,48.79,724917,RMD
2013-08-28,48.69,48.91,47.96,48.2,759464,RMD
2013-08-29,48.22,48.46,47.92,48.23,663203,RMD
2013-08-30,48.25,48.5276,47.0,47.24,1583308,RMD
2013-09-03,47.73,47.91,47.18,47.49,1260203,RMD
2013-09-04,47.37,47.98,47.12,47.94,565221,RMD
2013-09-05,48.05,49.38,47.94,49.19,938304,RMD
2013-09-06,49.53,49.72,49.04,49.15,749065,RMD
2013-09-09,49.38,50.695,49.34,50.67,869140,RMD
2013-09-10,50.76,52.29,50.69,52.26,1048885,RMD
2013-09-11,52.05,52.74,51.835,52.01,1388891,RMD
2013-09-12,51.89,52.6,51.89,52.38,909330,RMD
2013-09-13,52.32,52.77,52.12,52.68,540580,RMD
2013-09-16,53.33,53.63,52.96,53.42,585229,RMD
2013-09-17,53.5,53.9499,53.44,53.73,790261,RMD
2013-09-18,53.83,54.39,52.74,54.36,1046844,RMD
2013-09-19,54.2,54.34,53.66,53.79,575194,RMD
2013-09-20,53.51,53.74,52.7,52.7,1347758,RMD
2013-09-23,53.0,53.4,52.66,52.82,673473,RMD
2013-09-24,52.8,53.26,52.52,52.55,1057920,RMD
2013-09-25,52.83,53.135,52.63,52.7,628339,RMD
2013-09-26,53.21,53.4699,52.61,52.9,755306,RMD
2013-09-27,52.61,52.838,52.25,52.7,794548,RMD
2013-09-30,52.35,53.0,52.31,52.82,1309630,RMD
2013-10-01,53.03,53.68,52.64,53.41,1630451,RMD
2013-10-02,52.71,53.34,52.22,53.19,1093109,RMD
2013-10-03,53.34,53.9,53.19,53.37,1228970,RMD
2013-10-04,53.5,54.04,53.37,54.01,783853,RMD
2013-10-07,53.42,54.45,53.16,53.68,1153590,RMD
2013-10-08,53.53,53.83,52.84,52.9,1110758,RMD
2013-10-09,53.21,54.465,53.14,54.3,1486720,RMD
2013-10-10,54.8,55.91,54.71,55.91,1152460,RMD
2013-10-11,55.54,56.33,55.29,56.14,945067,RMD
2013-10-14,56.08,56.11,55.16,56.03,1237357,RMD
2013-10-15,56.09,56.28,55.01,55.17,750246,RMD
2013-10-16,55.34,56.0,55.34,55.91,1015000,RMD
2013-10-17,55.79,56.04,55.62,55.87,1161871,RMD
2013-10-18,55.97,56.52,55.64,56.22,1231153,RMD
2013-10-21,56.48,56.78,56.21,56.34,1223682,RMD
2013-10-22,56.99,57.34,56.48,56.91,1092975,RMD
2013-10-23,56.6,57.14,56.35,57.11,700964,RMD
2013-10-24,56.35,56.7,55.86,56.31,1798372,RMD
2013-10-25,50.97,51.68,48.72,49.55,6832270,RMD
2013-10-28,50.74,51.12,49.39,50.13,3651109,RMD
2013-10-29,50.43,50.79,50.24,50.69,1742443,RMD
2013-10-30,51.4,51.53,50.54,51.45,1749055,RMD
2013-10-31,51.31,51.85,51.16,51.74,1649164,RMD
2013-11-01,51.565,51.58,50.33,50.9,1037238,RMD
2013-11-04,50.79,50.89,50.3516,50.78,557750,RMD
2013-11-05,50.45,50.66,50.2,50.4,905597,RMD
2013-11-06,50.42,50.4975,49.8,49.88,828954,RMD
2013-11-07,50.14,50.4399,49.25,49.3,1439267,RMD
2013-11-08,49.5,50.64,49.5,50.61,853708,RMD
2013-11-11,50.51,50.86,50.42,50.74,708878,RMD
2013-11-12,50.53,50.58,49.73,49.97,879012,RMD
2013-11-13,50.03,51.26,50.03,51.25,1356740,RMD
2013-11-14,50.77,51.69,50.62,51.5,891251,RMD
2013-11-15,51.43,51.48,50.56,51.05,963437,RMD
2013-11-18,51.0,51.31,50.55,50.73,606649,RMD
2013-11-19,50.55,51.21,50.52,50.89,969492,RMD
2013-11-20,51.25,51.5,50.99,51.25,979376,RMD
2013-11-21,51.3,51.3,50.72,50.81,951048,RMD
2013-11-22,50.69,51.15,50.55,51.08,319635,RMD
2013-11-25,51.02,51.19,50.68,50.73,427061,RMD
2013-11-26,49.88,49.88,49.04,49.57,1611165,RMD
2013-11-27,49.34,49.41,48.44,48.67,1748287,RMD
2013-11-29,48.57,48.98,48.15,48.81,522247,RMD
2013-12-02,48.81,49.41,48.36,48.84,878022,RMD
2013-12-03,48.84,49.28,48.25,48.72,2094370,RMD
2013-12-04,47.95,47.98,46.74,47.2,2276606,RMD
2013-12-05,47.08,47.42,46.8,47.23,923111,RMD
2013-12-06,47.1,48.05,47.1,47.88,1007883,RMD
2013-12-09,47.97,48.35,47.61,48.13,1082989,RMD
2013-12-10,47.49,47.98,46.88,47.42,1341774,RMD
2013-12-11,47.5,47.5,45.31,45.49,2040827,RMD
2013-12-12,47.6,47.6,45.14,45.36,1422150,RMD
2013-12-13,46.28,46.82,46.25,46.46,2351339,RMD
2013-12-16,46.75,46.905,46.11,46.15,1114292,RMD
2013-12-17,46.31,46.32,45.51,45.86,1477118,RMD
2013-12-18,45.65,46.04,45.38,45.77,1295290,RMD
2013-12-19,45.71,45.8,45.25,45.65,1795998,RMD
2013-12-20,46.07,46.57,45.95,46.09,1618632,RMD
2013-12-23,46.49,46.65,46.25,46.61,610744,RMD
2013-12-24,46.89,47.12,46.71,46.95,241735,RMD
2013-12-26,46.99,47.39,46.99,47.28,633309,RMD
2013-12-27,47.28,47.29,46.71,46.96,434654,RMD
2013-12-30,47.17,47.635,47.13,47.21,750913,RMD
2013-12-31,47.27,47.585,46.98,47.08,480815,RMD
2014-01-02,47.01,47.01,46.13,46.2,773438,RMD
2014-01-03,46.85,47.5,46.585,46.75,958001,RMD
2014-01-06,46.4,46.73,46.2101,46.32,1176999,RMD
2014-01-07,46.52,47.75,46.5,47.41,990665,RMD
2014-01-08,47.31,47.96,47.06,47.79,928948,RMD
2014-01-09,47.64,48.33,47.34,47.82,1250860,RMD
2014-01-10,47.77,47.98,47.56,47.78,516177,RMD
2014-01-13,47.7,47.92,46.6,46.83,1057720,RMD
2014-01-14,46.71,46.71,45.71,45.87,1914481,RMD
2014-01-15,46.19,46.706,45.91,46.69,1107998,RMD
2014-01-16,46.05,46.14,45.67,45.81,1093368,RMD
2014-01-17,45.06,46.03,44.9,45.63,1011669,RMD
2014-01-21,45.0,46.32,44.62,46.1,1391856,RMD
2014-01-22,46.15,46.79,46.13,46.52,1394255,RMD
2014-01-23,46.4,47.38,46.19,46.88,1898768,RMD
2014-01-24,43.29,44.24,43.02,43.88,4124282,RMD
2014-01-27,43.84,44.07,43.57,43.81,1681070,RMD
2014-01-28,43.5,44.17,43.5,44.1,889409,RMD
2014-01-29,43.16,43.89,43.05,43.61,1266946,RMD
2014-01-30,43.13,44.13,43.08,43.94,704539,RMD
2014-01-31,43.68,43.87,43.36,43.61,753045,RMD
2014-02-03,43.37,43.41,41.52,42.03,3056046,RMD
2014-02-04,42.71,43.25,42.4,43.11,1605290,RMD
2014-02-05,43.16,43.91,42.83,43.48,1189937,RMD
2014-02-06,43.89,44.39,43.49,43.69,1290451,RMD
2014-02-07,43.62,43.67,43.04,43.67,770274,RMD
2014-02-10,43.99,45.71,43.95,45.58,1391561,RMD
2014-02-11,45.79,45.96,45.08,45.53,1323579,RMD
2014-02-12,45.53,46.12,45.53,45.93,1589655,RMD
2014-02-13,45.5,46.0,45.36,45.97,657379,RMD
2014-02-14,45.78,45.96,45.565,45.74,411275,RMD
2014-02-18,46.0,46.45,45.94,46.13,1104054,RMD
2014-02-19,45.83,46.28,45.38,46.14,946033,RMD
2014-02-20,46.15,46.6,45.87,46.54,926876,RMD
2014-02-21,46.75,46.75,46.14,46.26,528444,RMD
2014-02-24,46.21,46.64,45.76,46.27,822185,RMD
2014-02-25,46.3,46.3,44.43,44.65,2251416,RMD
2014-02-26,44.64,44.76,43.62,43.82,2154833,RMD
2014-02-27,42.9,44.35,42.48,44.21,3225263,RMD
2014-02-28,43.38,44.95,43.28,44.02,1895549,RMD
2014-03-03,42.77,43.91,42.19,43.49,708060,RMD
2014-03-04,44.01,44.56,43.85,44.11,911648,RMD
2014-03-05,44.36,44.64,44.0801,44.22,614842,RMD
2014-03-06,43.98,44.23,43.82,44.01,500731,RMD
2014-03-07,44.66,44.72,44.07,44.21,800389,RMD
2014-03-10,44.31,44.65,44.2,44.53,908695,RMD
2014-03-11,44.68,44.76,44.18,44.49,549220,RMD
2014-03-12,44.66,45.45,44.58,45.11,1006909,RMD
2014-03-13,44.96,45.02,43.88,43.97,1021468,RMD
2014-03-14,43.7,43.84,43.1,43.31,949061,RMD
2014-03-17,44.12,44.21,43.395,43.73,809350,RMD
2014-03-18,43.82,44.35,43.76,44.24,608945,RMD
2014-03-19,44.68,45.03,44.5001,44.54,1130972,RMD
2014-03-20,44.31,44.46,43.74,43.87,924979,RMD
2014-03-21,44.25,44.45,43.0,43.55,1735376,RMD
2014-03-24,43.93,44.01,42.66,42.97,1168581,RMD
2014-03-25,43.0,43.65,42.84,43.63,718003,RMD
2014-03-26,43.88,43.98,43.49,43.56,622830,RMD
2014-03-27,43.67,44.12,43.4,43.7,739875,RMD
2014-03-28,43.98,44.61,43.84,43.89,460878,RMD
2014-03-31,44.18,44.82,43.76,44.69,537503,RMD
2014-04-01,44.69,45.28,44.63,45.24,1533845,RMD
2014-04-02,44.99,45.4,44.87,45.35,504713,RMD
2014-04-03,44.57,45.01,44.57,44.78,698867,RMD
2014-04-04,44.95,45.74,44.71,44.81,509585,RMD
2014-04-07,45.22,45.62,44.58,45.01,1482080,RMD
2014-04-08,45.73,45.92,45.13,45.31,869244,RMD
2014-04-09,45.4,45.45,44.53,45.44,831493,RMD
2014-04-10,45.52,45.53,45.01,45.2,1136063,RMD
2014-04-11,44.95,45.134,44.37,44.43,766752,RMD
2014-04-14,44.56,46.07,44.26,45.95,1244345,RMD
2014-04-15,45.6,46.88,45.58,46.85,2363224,RMD
2014-04-16,47.25,47.39,46.25,46.49,767559,RMD
2014-04-17,46.93,47.49,46.47,47.44,1415249,RMD
2014-04-21,47.32,48.41,47.07,47.38,2309216,RMD
2014-04-22,47.41,47.65,47.17,47.6,824179,RMD
2014-04-23,47.52,47.52,46.07,46.75,1259718,RMD
2014-04-24,48.53,49.456,46.75,47.41,2762030,RMD
2014-04-25,47.22,47.91,47.14,47.83,1215149,RMD
2014-04-28,48.29,48.47,47.41,48.15,1045154,RMD
2014-04-29,48.99,50.51,48.8,50.02,1935051,RMD
2014-04-30,50.0,50.02,49.43,49.85,1227629,RMD
2014-05-01,49.8,50.1,49.65,49.88,839153,RMD
2014-05-02,49.73,50.01,49.43,49.89,816527,RMD
2014-05-05,49.75,50.35,49.03,50.14,620817,RMD
2014-05-06,50.0,50.0799,49.5,49.81,645085,RMD
2014-05-07,49.91,49.99,49.305,49.97,841747,RMD
2014-05-08,49.8,50.27,49.72,49.99,732225,RMD
2014-05-09,49.7,50.66,49.5,50.65,890592,RMD
2014-05-12,50.65,51.54,50.562,51.43,796775,RMD
2014-05-13,51.26,51.335,50.67,51.0,854575,RMD
2014-05-14,50.92,50.95,50.445,50.6,563633,RMD
2014-05-15,50.54,50.99,49.78,50.09,1237021,RMD
2014-05-16,49.87,50.62,49.72,50.57,531374,RMD
2014-05-19,50.43,50.76,50.13,50.65,593782,RMD
2014-05-20,50.47,50.72,50.02,50.06,700215,RMD
2014-05-21,50.17,50.46,49.9,50.24,494018,RMD
2014-05-22,50.35,50.99,50.16,50.93,478719,RMD
2014-05-23,50.28,50.3,48.89,50.04,1564172,RMD
2014-05-27,50.13,50.43,49.35,49.62,845216,RMD
2014-05-28,49.54,49.9,49.33,49.61,537097,RMD
2014-05-29,49.84,50.74,49.67,50.21,639516,RMD
2014-05-30,50.3,50.4,49.86,50.06,425601,RMD
2014-06-02,50.07,50.23,49.42,49.86,805099,RMD
2014-06-03,49.63,50.215,49.45,49.75,419174,RMD
2014-06-04,49.78,50.31,49.78,50.2,338233,RMD
2014-06-05,50.46,51.44,50.43,51.29,529839,RMD
2014-06-06,51.61,51.828,51.19,51.32,401249,RMD
2014-06-09,51.16,51.61,51.14,51.6,316250,RMD
2014-06-10,51.72,52.7,51.7,52.57,642668,RMD
2014-06-11,52.37,53.03,52.105,53.0,582772,RMD
2014-06-12,53.0,53.82,52.88,53.76,825634,RMD
2014-06-13,53.67,53.92,53.09,53.15,434840,RMD
2014-06-16,53.11,53.41,52.76,53.02,429962,RMD
2014-06-17,52.88,53.52,52.4701,52.69,677940,RMD
2014-06-18,52.7,53.12,52.59,53.06,273531,RMD
2014-06-19,53.32,53.56,53.13,53.19,323289,RMD
2014-06-20,52.48,52.95,51.12,51.54,1640340,RMD
2014-06-23,51.55,52.56,51.54,51.89,660740,RMD
2014-06-24,51.8,51.97,51.19,51.2,609467,RMD
2014-06-25,51.25,51.89,51.2,51.59,544317,RMD
2014-06-26,51.53,51.87,50.5,51.84,760331,RMD
2014-06-27,51.85,52.51,51.75,52.46,885190,RMD
2014-06-30,51.67,52.13,50.21,50.63,1499372,RMD
2014-07-01,50.11,50.565,49.52,49.86,2194389,RMD
2014-07-02,50.32,51.14,49.96,50.5,1221954,RMD
2014-07-03,50.04,50.25,49.76,50.08,1237478,RMD
2014-07-07,49.84,50.0,49.46,49.61,693291,RMD
2014-07-08,49.36,49.47,48.91,48.95,901262,RMD
2014-07-09,49.27,49.52,49.125,49.36,872968,RMD
2014-07-10,48.88,49.84,48.88,49.59,847539,RMD
2014-07-11,49.57,49.6,49.01,49.26,681719,RMD
2014-07-14,49.5,49.5,49.09,49.32,632750,RMD
2014-07-15,49.22,49.55,49.13,49.14,499426,RMD
2014-07-16,49.27,49.39,48.55,48.69,1147659,RMD
2014-07-17,48.86,49.16,48.57,48.65,857124,RMD
2014-07-18,48.98,49.5,48.69,49.43,718894,RMD
2014-07-21,49.08,49.25,48.67,48.93,522164,RMD
2014-07-22,49.48,49.87,49.308,49.75,556680,RMD
2014-07-23,49.76,50.22,49.55,50.17,462983,RMD
2014-07-24,50.17,50.6,50.05,50.28,419432,RMD
2014-07-25,50.65,51.13,50.59,51.1,578709,RMD
2014-07-28,51.0,51.15,50.48,51.0,706075,RMD
2014-07-29,50.95,51.78,49.74,51.4,796629,RMD
2014-07-30,51.6,51.83,51.065,51.8,922407,RMD
2014-07-31,51.4,51.83,50.84,51.74,1287225,RMD
2014-08-01,49.53,49.53,47.98,49.37,1156516,RMD
2014-08-04,49.53,49.53,47.98,49.37,1156516,RMD
2014-08-05,49.37,49.8,48.96,49.41,821029,RMD
2014-08-06,49.2,50.29,48.89,50.21,665376,RMD
2014-08-07,49.83,50.35,49.68,49.97,963478,RMD
2014-08-08,49.79,50.84,49.37,50.39,783113,RMD
2014-08-11,50.35,51.58,50.21,51.38,1387050,RMD
2014-08-12,51.17,51.43,50.99,51.15,621180,RMD
2014-08-13,51.11,51.56,51.11,51.34,962791,RMD
2014-08-14,51.27,51.61,51.14,51.54,960547,RMD
2014-08-15,51.76,51.97,51.04,51.4,523384,RMD
2014-08-18,51.48,52.1,51.365,51.66,639271,RMD
2014-08-19,51.69,51.69,51.14,51.53,817827,RMD
2014-08-20,51.96,52.28,51.7,52.07,752161,RMD
2014-08-21,52.02,52.02,51.46,51.75,566120,RMD
2014-08-22,51.74,52.17,51.74,51.88,515065,RMD
2014-08-25,51.92,52.02,51.22,51.45,535072,RMD
2014-08-26,51.69,52.32,51.69,52.12,636346,RMD
2014-08-27,52.5,52.65,52.34,52.5,494652,RMD
2014-08-28,52.665,53.14,52.65,52.93,908802,RMD
2014-08-29,53.18,53.5,53.01,53.05,576811,RMD
2014-09-02,53.0,53.43,52.8,52.89,923983,RMD
2014-09-03,53.25,53.49,53.17,53.3,876176,RMD
2014-09-04,53.5,53.66,53.24,53.35,779049,RMD
2014-09-05,53.34,53.55,52.522,52.98,449669,RMD
2014-09-08,53.06,53.24,52.58,52.81,607948,RMD
2014-09-09,52.83,52.85,52.48,52.5,696574,RMD
2014-09-10,52.69,52.86,52.345,52.61,410385,RMD
2014-09-11,52.52,52.97,52.52,52.79,821626,RMD
2014-09-12,52.82,52.88,52.3,52.5,677269,RMD
2014-09-15,52.6,52.6,52.2,52.43,765560,RMD
2014-09-16,52.22,52.59,51.9,52.1,754354,RMD
2014-09-17,52.23,52.3,51.54,51.56,922616,RMD
2014-09-18,51.58,51.7834,51.38,51.58,561382,RMD
2014-09-19,51.97,52.02,51.24,51.29,856968,RMD
2014-09-22,51.21,51.21,50.38,50.4,723640,RMD
2014-09-23,50.4,50.61,50.02,50.16,647070,RMD
2014-09-24,50.24,50.24,49.92,50.13,454409,RMD
2014-09-25,49.95,50.005,49.32,49.83,716919,RMD
2014-09-26,49.93,49.95,49.26,49.77,844387,RMD
2014-09-29,49.46,50.16,49.075,49.97,646556,RMD
2014-09-30,49.84,49.84,49.25,49.27,747963,RMD
2014-10-01,49.11,49.98,49.033,49.5,1068666,RMD
2014-10-02,49.37,49.87,49.132,49.84,1049735,RMD
2014-10-03,49.83,50.4,49.57,50.23,978809,RMD
2014-10-06,50.58,51.53,50.58,51.33,767564,RMD
2014-10-07,50.84,51.17,50.49,50.71,842177,RMD
2014-10-08,50.37,50.96,50.06,50.86,1291308,RMD
2014-10-09,50.64,50.75,47.9,48.94,3955419,RMD
2014-10-10,48.45,49.31,47.95,48.54,1752735,RMD
2014-10-13,48.3,48.87,47.5601,48.46,1443210,RMD
2014-10-14,48.5,48.5,47.655,47.81,1501121,RMD
2014-10-15,47.09,47.28,46.24,46.85,2650391,RMD
2014-10-16,45.83,46.6,45.74,46.25,1609829,RMD
2014-10-17,46.78,47.57,46.29,46.77,1649020,RMD
2014-10-20,46.54,47.09,46.51,47.04,1238025,RMD
2014-10-21,47.45,48.11,47.41,48.02,1397633,RMD
2014-10-22,47.98,48.18,47.39,47.5,1014713,RMD
2014-10-23,47.6,48.1,47.46,47.7,1160488,RMD
2014-10-24,52.41,53.5,50.86,52.02,2924901,RMD
2014-10-27,51.79,51.88,50.82,51.55,1582437,RMD
2014-10-28,51.75,52.47,51.52,52.34,1166469,RMD
2014-10-29,52.22,52.5,51.67,51.81,919624,RMD
2014-10-30,51.58,52.14,51.375,52.11,759305,RMD
2014-10-31,52.41,52.54,51.94,52.22,1114876,RMD
2014-11-03,52.0,52.08,51.52,51.71,622860,RMD
2014-11-04,51.34,51.86,51.34,51.81,345328,RMD
2014-11-05,52.0,52.05,51.35,51.45,539168,RMD
2014-11-06,51.44,51.65,51.14,51.57,410655,RMD
2014-11-07,51.55,51.55,50.96,51.14,525305,RMD
2014-11-10,51.05,51.47,50.88,51.02,443074,RMD
2014-11-11,51.06,51.47,50.78,51.15,379817,RMD
2014-11-12,51.13,52.35,51.05,52.23,1099530,RMD
2014-11-13,52.07,52.49,51.95,51.99,588157,RMD
2014-11-14,52.06,52.38,51.74,52.37,600699,RMD
2014-11-17,52.1,52.4,51.66,52.27,1039172,RMD
2014-11-18,51.99,52.59,51.91,52.32,1279078,RMD
2014-11-19,52.25,52.48,51.72,52.02,725148,RMD
2014-11-20,51.79,52.54,51.71,52.5,563165,RMD
2014-11-21,52.63,52.85,52.25,52.85,793937,RMD
2014-11-24,52.5,52.85,52.05,52.83,921798,RMD
2014-11-25,52.92,53.24,52.59,53.05,739114,RMD
2014-11-26,53.12,53.76,53.01,53.65,731492,RMD
2014-11-28,53.1,53.72,53.0,53.2,465347,RMD
2014-12-01,52.93,53.44,52.75,53.29,794661,RMD
2014-12-02,53.13,53.77,52.81,53.59,641996,RMD
2014-12-03,53.47,54.05,53.35,54.02,543540,RMD
2014-12-04,53.85,54.25,53.66,54.25,475473,RMD
2014-12-05,54.43,54.5753,54.0,54.47,518325,RMD
2014-12-08,54.37,54.92,54.3,54.75,824425,RMD
2014-12-09,54.44,54.485,53.93,54.45,651561,RMD
2014-12-10,53.49,53.765,53.11,53.35,1188421,RMD
2014-12-11,53.54,53.78,53.18,53.59,698038,RMD
2014-12-12,53.3,53.65,52.63,53.46,822097,RMD
2014-12-15,53.25,53.66,52.785,53.35,933782,RMD
2014-12-16,53.23,54.74,53.01,54.47,1674673,RMD
2014-12-17,54.32,55.0,53.76,54.95,2591726,RMD
2014-12-18,55.12,56.42,55.03,55.92,1339010,RMD
2014-12-19,55.9,56.4,55.43,56.24,1233591,RMD
2014-12-22,56.33,56.995,56.08,56.79,708869,RMD
2014-12-23,57.0,57.02,56.23,56.99,1040909,RMD
2014-12-24,57.03,57.42,56.62,57.39,424625,RMD
2014-12-26,57.48,57.57,57.24,57.36,277260,RMD
2014-12-29,57.31,57.5,56.875,56.9,517571,RMD
2014-12-30,56.81,57.1656,56.46,56.74,435685,RMD
2014-12-31,56.87,57.18,56.06,56.06,621206,RMD
2015-01-02,56.4,57.39,56.4,57.17,1035372,RMD
2015-01-05,57.04,57.44,56.85,57.06,689834,RMD
2015-01-06,56.94,57.27,56.45,56.65,1594226,RMD
2015-01-07,56.83,57.05,56.12,57.03,1179840,RMD
2015-01-08,57.25,58.14,57.1,57.99,1061074,RMD
2015-01-09,58.14,58.31,57.46,58.16,910535,RMD
2015-01-12,58.02,59.06,58.01,58.69,1078805,RMD
2015-01-13,58.92,60.16,58.92,59.83,1778001,RMD
2015-01-14,59.41,60.33,59.29,60.32,1235953,RMD
2015-01-15,60.41,60.59,60.15,60.27,1217093,RMD
2015-01-16,59.91,60.8,59.68,60.73,1375468,RMD
2015-01-20,59.86,60.54,59.57,60.22,2502816,RMD
2015-01-21,60.0,60.44,59.83,60.1,1660430,RMD
2015-01-22,59.99,61.95,59.64,61.86,2015318,RMD
2015-01-23,63.99,67.5,63.65,65.24,5308473,RMD
2015-01-26,65.17,67.32,65.05,67.17,2723768,RMD
2015-01-27,66.74,66.87,65.14,65.2,2426235,RMD
2015-01-28,64.54,64.7499,63.19,63.32,1647369,RMD
2015-01-29,63.25,63.38,62.29,63.03,1139471,RMD
2015-01-30,62.99,63.02,62.3401,62.47,991077,RMD
2015-02-02,62.27,62.67,61.26,62.59,1367469,RMD
2015-02-03,62.55,63.62,62.26,63.53,753253,RMD
2015-02-04,63.03,63.76,62.72,63.12,1043843,RMD
2015-02-05,63.32,64.09,63.01,63.9,838405,RMD
2015-02-06,63.7,64.1,63.54,63.83,723285,RMD
2015-02-09,63.7,63.74,63.11,63.25,423855,RMD
2015-02-10,63.56,64.29,63.18,63.78,933975,RMD
2015-02-11,63.95,65.59,63.95,65.1,1484711,RMD
2015-02-12,65.5,65.69,64.85,65.46,676284,RMD
2015-02-13,65.54,66.34,65.54,66.25,467780,RMD
2015-02-17,66.0,66.5201,65.88,66.43,600701,RMD
2015-02-18,66.14,66.44,65.73,65.98,654388,RMD
2015-02-19,65.62,65.62,65.11,65.16,557880,RMD
2015-02-20,64.94,65.78,64.5,65.78,552184,RMD
2015-02-23,65.72,66.08,65.71,65.82,459836,RMD
2015-02-24,65.84,65.84,64.64,65.38,608303,RMD
2015-02-25,65.47,65.47,64.84,65.27,326845,RMD
2015-02-26,64.99,64.99,64.19,64.24,676567,RMD
2015-02-27,64.35,64.64,64.07,64.36,583126,RMD
2015-03-02,64.42,65.08,64.24,64.76,732710,RMD
2015-03-03,64.77,64.77,64.16,64.49,470049,RMD
2015-03-04,64.42,65.23,64.3,64.84,610430,RMD
2015-03-05,65.11,66.0,65.11,65.71,751737,RMD
2015-03-06,66.63,66.69,65.63,65.85,863894,RMD
2015-03-09,66.75,67.59,66.36,67.3,858568,RMD
2015-03-10,66.72,66.75,66.27,66.28,638364,RMD
2015-03-11,66.58,67.65,66.46,67.58,739236,RMD
2015-03-12,68.14,68.82,68.08,68.7,548648,RMD
2015-03-13,67.96,68.07,67.3,67.79,499112,RMD
2015-03-16,69.1,71.2,69.1,71.02,1024311,RMD
2015-03-17,70.22,71.206,70.05,70.87,1098837,RMD
2015-03-18,71.45,72.77,71.13,72.44,882900,RMD
2015-03-19,72.33,72.8,71.36,71.69,1170085,RMD
2015-03-20,71.98,72.15,71.45,71.75,1439511,RMD
2015-03-23,71.79,72.66,71.79,72.3,784271,RMD
2015-03-24,72.3,72.31,71.27,71.34,712878,RMD
2015-03-25,71.43,71.93,70.26,70.38,578235,RMD
2015-03-26,70.03,70.55,69.688,70.25,552908,RMD
2015-03-27,70.46,72.1,70.46,71.55,586517,RMD
2015-03-30,71.68,72.175,71.54,71.65,796504,RMD
2015-03-31,70.98,72.07,70.72,71.78,826540,RMD
2015-04-01,71.96,71.96,70.07,71.39,757908,RMD
2015-04-02,71.68,72.69,71.402,72.52,669140,RMD
2015-04-06,72.54,74.3,72.54,73.89,1910106,RMD
2015-04-07,75.09,75.33,72.41,72.41,1635164,RMD
2015-04-08,72.24,73.18,72.24,72.94,966138,RMD
2015-04-09,72.95,73.92,72.74,73.84,559100,RMD
2015-04-10,73.92,75.0399,73.68,74.82,600061,RMD
2015-04-13,74.78,75.22,74.54,74.78,604364,RMD
2015-04-14,74.74,74.74,73.02,73.79,808079,RMD
2015-04-15,73.24,73.32,73.0,73.03,789851,RMD
2015-04-16,73.12,73.15,72.17,72.25,746682,RMD
2015-04-17,71.9,72.01,71.29,71.88,721512,RMD
2015-04-20,72.32,73.05,72.15,72.92,574975,RMD
2015-04-21,73.14,73.54,72.76,73.11,985963,RMD
2015-04-22,72.63,73.44,72.55,73.28,815459,RMD
2015-04-23,72.52,74.14,72.3,73.38,1203814,RMD
2015-04-24,66.7,67.9,65.05,65.7,3123423,RMD
2015-04-27,65.32,65.84,64.2401,64.55,1932393,RMD
2015-04-28,64.25,65.27,64.03,64.68,1054463,RMD
2015-04-29,64.73,64.85,63.99,64.09,941919,RMD
2015-04-30,63.98,64.53,63.6775,63.94,882836,RMD
2015-05-01,63.92,64.85,63.92,64.78,1021400,RMD
2015-05-04,65.1,66.02,65.02,65.65,970957,RMD
2015-05-05,65.68,65.7725,64.39,64.61,834296,RMD
2015-05-06,65.15,65.39,64.52,64.83,581478,RMD
2015-05-07,64.99,65.35,64.83,65.17,505666,RMD
2015-05-08,65.93,66.62,65.47,65.62,554310,RMD
2015-05-11,65.36,65.77,65.29,65.6,636398,RMD
2015-05-12,65.2,65.5,64.61,65.37,395558,RMD
2015-05-13,58.95,58.95,54.5,55.48,8885721,RMD
2015-05-14,55.56,56.84,55.56,56.46,2820205,RMD
2015-05-15,56.62,56.62,55.95,56.2,1023395,RMD
2015-05-18,55.78,56.83,55.49,56.81,2000015,RMD
2015-05-19,56.46,57.28,56.46,56.83,1028509,RMD
2015-05-20,56.69,57.89,56.49,57.25,709780,RMD
2015-05-21,57.24,57.46,56.765,57.32,732486,RMD
2015-05-22,57.27,57.49,56.86,57.08,802563,RMD
2015-05-26,57.26,57.63,56.98,57.42,833179,RMD
2015-05-27,57.51,58.4,57.48,58.1,1099220,RMD
2015-05-28,57.99,58.74,57.99,58.65,572943,RMD
2015-05-29,58.65,59.45,58.55,58.82,885641,RMD
2015-06-01,58.8,59.56,58.54,59.34,795298,RMD
2015-06-02,59.05,59.76,58.52,59.68,845478,RMD
2015-06-03,59.67,60.0,59.16,59.59,591212,RMD
2015-06-04,59.22,59.7,58.78,59.59,766809,RMD
2015-06-05,59.56,59.8,59.28,59.66,427548,RMD
2015-06-08,59.72,59.85,58.8,58.93,881673,RMD
2015-06-09,58.95,59.0,58.3,58.7,1125614,RMD
2015-06-10,58.8,58.89,58.31,58.8,600547,RMD
2015-06-11,59.06,59.4,58.89,59.1,902147,RMD
2015-06-12,58.88,58.99,58.46,58.56,615179,RMD
2015-06-15,58.33,58.75,57.76,58.55,681516,RMD
2015-06-16,58.26,58.59,57.57,57.76,1259802,RMD
2015-06-17,57.63,57.74,56.66,57.15,1148645,RMD
2015-06-18,56.85,57.39,56.62,57.2,856857,RMD
2015-06-19,57.25,57.72,56.8601,57.56,1113288,RMD
2015-06-22,58.2,58.39,57.52,58.01,531973,RMD
2015-06-23,57.95,57.97,56.583,56.76,730521,RMD
2015-06-24,56.52,56.98,56.29,56.3,559423,RMD
2015-06-25,56.53,57.0,56.0,56.19,830874,RMD
2015-06-26,56.46,56.635,55.78,55.89,854328,RMD
2015-06-29,55.27,56.33,54.9,55.44,880960,RMD
2015-06-30,56.15,56.52,55.83,56.37,913550,RMD
2015-07-01,56.68,56.75,55.125,55.3,856663,RMD
2015-07-02,55.53,55.54,54.81,55.31,843412,RMD
2015-07-06,55.03,55.53,54.85,55.38,2215486,RMD
2015-07-07,55.63,56.7,55.31,56.63,914772,RMD
2015-07-08,56.43,56.97,55.88,56.01,839407,RMD
2015-07-09,56.25,57.05,55.93,56.77,748964,RMD
2015-07-10,57.01,57.26,56.54,57.05,605161,RMD
2015-07-13,57.58,57.91,56.87,57.4,802110,RMD
2015-07-14,57.21,57.72,56.38,57.58,665559,RMD
2015-07-15,57.59,57.68,56.91,57.29,607221,RMD
2015-07-16,57.78,57.9,57.48,57.79,489174,RMD
2015-07-17,57.78,57.78,57.23,57.34,597387,RMD
2015-07-20,57.47,57.47,56.86,57.12,638716,RMD
2015-07-21,57.12,57.2,56.54,56.76,670931,RMD
2015-07-22,56.76,56.76,56.22,56.55,943775,RMD
2015-07-23,56.61,56.61,56.175,56.27,956045,RMD
2015-07-24,56.11,56.65,55.82,55.92,773940,RMD
2015-07-27,55.95,56.35,55.04,55.17,786693,RMD
2015-07-28,55.6,56.99,55.22,56.7,1061496,RMD
2015-07-29,56.4,56.45,55.32,55.92,1076754,RMD
2015-07-30,55.0,56.26,55.0,56.12,1077472,RMD
2015-07-31,56.5,58.82,56.5,57.95,2017302,RMD
2015-08-03,57.69,57.99,55.2,55.4,1339736,RMD
2015-08-04,56.78,57.04,55.53,55.9,1371727,RMD
2015-08-05,55.98,56.09,55.23,55.55,818246,RMD
2015-08-06,55.86,56.31,54.35,54.83,884048,RMD
2015-08-07,54.86,55.13,54.01,54.88,881411,RMD
2015-08-10,55.21,55.6,55.14,55.44,712060,RMD
2015-08-11,54.92,55.71,54.71,55.16,512130,RMD
2015-08-12,54.82,55.24,54.32,55.18,627721,RMD
2015-08-13,54.76,55.64,54.67,55.3,371788,RMD
2015-08-14,55.0,55.89,54.96,55.85,367223,RMD
2015-08-17,55.54,56.04,54.9438,55.3,911184,RMD
2015-08-18,55.12,55.62,54.87,54.89,509829,RMD
2015-08-19,54.7,54.75,53.87,54.46,464077,RMD
2015-08-20,53.96,54.62,53.49,53.93,840108,RMD
2015-08-21,53.45,53.73,52.48,52.5,849430,RMD
2015-08-24,50.09,51.38,48.99,49.54,1819353,RMD
2015-08-25,50.75,51.59,50.01,50.52,1208260,RMD
2015-08-26,51.51,51.81,50.5,51.81,1000098,RMD
2015-08-27,52.1,52.211,51.04,51.65,1021594,RMD
2015-08-28,51.7,52.53,51.54,52.47,530774,RMD
2015-08-31,52.41,52.73,51.83,51.94,651718,RMD
2015-09-01,50.8,51.23,50.21,50.75,1353817,RMD
2015-09-02,51.15,51.91,50.92,51.91,606893,RMD
2015-09-03,52.0,52.43,51.58,51.63,450400,RMD
2015-09-04,51.06,51.62,51.06,51.17,511462,RMD
2015-09-08,51.99,51.99,51.24,51.91,696697,RMD
2015-09-09,51.87,51.89,50.29,50.41,745426,RMD
2015-09-10,50.07,51.04,49.91,50.72,812512,RMD
2015-09-11,50.36,51.86,50.24,51.48,841175,RMD
2015-09-14,51.35,51.35,50.78,50.95,941161,RMD
2015-09-15,50.89,51.04,50.46,50.9,771116,RMD
2015-09-16,50.84,51.0,50.52,50.9,632790,RMD
2015-09-17,50.76,51.9,50.714,51.25,595307,RMD
2015-09-18,50.74,51.3,50.572,51.0,1180526,RMD
2015-09-21,51.24,51.85,50.25,50.27,628314,RMD
2015-09-22,50.0,50.1,49.22,49.79,483007,RMD
2015-09-23,49.76,50.52,49.63,49.74,364263,RMD
2015-09-24,49.64,51.8,49.64,51.72,1181141,RMD
2015-09-25,51.72,51.84,50.02,50.52,917427,RMD
2015-09-28,50.22,50.378,49.11,49.43,979638,RMD
2015-09-29,49.37,50.74,49.25,50.62,969320,RMD
2015-09-30,51.07,51.42,50.47,50.96,1268731,RMD
2015-10-01,50.96,51.32,50.48,51.25,1019539,RMD
2015-10-02,50.67,51.67,50.58,51.67,503690,RMD
2015-10-05,52.13,52.9949,52.07,52.66,539822,RMD
2015-10-06,52.48,53.07,52.03,52.92,740749,RMD
2015-10-07,53.27,54.1,53.0,54.07,777177,RMD
2015-10-08,53.59,53.98,53.37,53.91,607479,RMD
2015-10-09,53.85,54.71,53.73,54.3,452986,RMD
2015-10-12,54.04,54.63,53.8601,54.55,288571,RMD
2015-10-13,54.34,54.68,54.06,54.52,626619,RMD
2015-10-14,54.75,55.47,54.72,55.25,588529,RMD
2015-10-15,55.35,56.35,55.28,56.33,606851,RMD
2015-10-16,56.45,56.91,56.17,56.5,346996,RMD
2015-10-19,56.3,58.0,56.25,57.89,898412,RMD
2015-10-20,57.15,57.29,56.15,56.46,1117324,RMD
2015-10-21,55.76,56.32,55.23,56.21,1264349,RMD
2015-10-22,56.06,56.14,55.3,55.5,1172984,RMD
2015-10-23,56.32,57.93,55.73,56.25,1395168,RMD
2015-10-26,56.0,56.51,55.75,56.24,693761,RMD
2015-10-27,56.47,57.43,56.43,57.41,747824,RMD
2015-10-28,56.89,57.71,55.91,57.7,660855,RMD
2015-10-29,57.14,57.51,56.96,57.31,625705,RMD
2015-10-30,57.56,57.75,57.22,57.61,843702,RMD
2015-11-02,57.65,58.34,57.2561,58.22,459647,RMD
2015-11-03,58.09,58.9,57.81,58.56,532162,RMD
2015-11-04,58.85,58.85,58.07,58.53,696700,RMD
2015-11-05,58.36,58.57,57.84,58.48,373287,RMD
2015-11-06,58.01,58.46,57.6,58.36,503650,RMD
2015-11-09,58.0,58.26,57.6,57.97,811727,RMD
2015-11-10,57.63,57.92,57.38,57.9,627190,RMD
2015-11-11,57.9,58.61,57.83,58.37,653904,RMD
2015-11-12,57.84,57.91,57.25,57.36,833757,RMD
2015-11-13,57.02,57.45,56.45,57.32,627390,RMD
2015-11-16,57.1,57.45,56.7401,57.43,531201,RMD
2015-11-17,57.16,57.735,57.1,57.58,479906,RMD
2015-11-18,57.7,58.19,57.0,58.14,502788,RMD
2015-11-19,58.13,58.34,57.77,58.24,453348,RMD
2015-11-20,58.4,59.17,58.4,59.12,440102,RMD
2015-11-23,58.48,58.72,58.19,58.45,632577,RMD
2015-11-24,58.23,59.47,58.155,59.09,1371384,RMD
2015-11-25,59.1,59.8,58.81,59.54,451624,RMD
2015-11-27,59.65,60.11,59.54,60.02,266489,RMD
2015-11-30,59.92,60.29,59.41,59.57,896352,RMD
2015-12-01,59.87,59.955,58.88,59.93,896383,RMD
2015-12-02,59.7,60.35,59.01,59.89,1025002,RMD
2015-12-03,59.53,59.92,58.1,58.32,969522,RMD
2015-12-04,58.26,58.78,57.77,57.8,889011,RMD
2015-12-07,56.98,57.0,56.32,56.53,1511819,RMD
2015-12-08,55.69,56.865,55.33,56.42,1352892,RMD
2015-12-09,55.82,55.83,54.89,55.06,1453849,RMD
2015-12-10,55.38,56.0,55.22,55.68,1224344,RMD
2015-12-11,55.28,55.59,55.0,55.31,1182555,RMD
2015-12-14,55.28,55.95,55.14,55.66,885635,RMD
2015-12-15,56.26,56.44,55.31,55.71,1865892,RMD
2015-12-16,56.13,56.82,55.77,56.13,1861075,RMD
2015-12-17,55.73,56.0,55.15,55.19,3083393,RMD
2015-12-18,55.19,55.44,53.96,54.0,2071872,RMD
2015-12-21,54.2,54.21,52.6,52.91,1174397,RMD
2015-12-22,53.48,53.665,52.79,53.54,1033828,RMD
2015-12-23,53.85,54.5,53.54,54.12,950468,RMD
2015-12-24,54.08,54.19,53.89,53.92,257375,RMD
2015-12-28,53.92,54.12,53.8,54.12,613906,RMD
2015-12-29,54.53,54.9,54.35,54.5,696148,RMD
2015-12-30,54.69,55.01,54.3,54.37,518064,RMD
2015-12-31,54.2,54.49,53.68,53.69,543082,RMD
2016-01-04,52.97,52.97,51.7,52.21,1350839,RMD
2016-01-05,52.5,53.02,52.35,52.44,651346,RMD
2016-01-06,51.67,51.89,51.09,51.4,1274876,RMD
2016-01-07,50.81,52.02,50.771,51.86,1364869,RMD
2016-01-08,52.14,52.6,51.92,52.12,1204769,RMD
2016-01-11,52.16,52.66,51.95,52.32,1328426,RMD
2016-01-12,52.67,53.27,52.4,53.13,1003590,RMD
2016-01-13,53.63,53.85,53.03,53.12,1286153,RMD
2016-01-14,53.23,54.27,52.8,54.17,1198334,RMD
2016-01-15,53.17,53.34,52.38,53.29,1406487,RMD
2016-01-19,52.66,53.85,52.6,53.66,1958721,RMD
2016-01-20,53.0,54.11,52.37,53.76,2601530,RMD
2016-01-21,53.88,55.14,53.28,54.04,1865954,RMD
2016-01-22,57.62,60.0,57.38,57.57,4048413,RMD
2016-01-25,57.79,59.65,57.7,58.66,1875678,RMD
2016-01-26,58.69,59.08,58.29,59.02,1258877,RMD
2016-01-27,59.01,59.34,57.36,57.57,1126063,RMD
2016-01-28,57.95,58.02,55.98,56.25,1485473,RMD
2016-01-29,56.7,57.19,56.38,56.7,1706356,RMD
2016-02-01,56.77,57.52,56.3,57.23,1053308,RMD
2016-02-02,57.0,57.29,56.66,57.05,783620,RMD
2016-02-03,57.54,57.85,57.01,57.58,1913027,RMD
2016-02-04,57.28,58.0,56.92,57.82,1763070,RMD
2016-02-05,58.12,58.58,57.31,57.42,1045203,RMD
2016-02-08,56.89,57.21,56.41,57.04,896584,RMD
2016-02-09,55.99,57.63,55.8301,57.18,1427460,RMD
2016-02-10,57.56,58.93,57.19,57.74,1887270,RMD
2016-02-11,56.73,57.57,56.17,57.12,1449419,RMD
2016-02-12,57.34,57.91,56.79,57.88,827557,RMD
2016-02-16,58.2,59.32,58.15,59.03,978289,RMD
2016-02-17,59.51,59.66,59.0,59.25,823334,RMD
2016-02-18,59.41,59.87,59.08,59.2,780333,RMD
2016-02-19,59.14,59.14,58.61,58.9,535906,RMD
2016-02-22,59.47,59.64,59.12,59.26,613492,RMD
2016-02-23,58.58,58.9,57.28,57.99,1864238,RMD
2016-02-24,57.3,57.97,56.825,57.79,1000199,RMD
2016-02-25,58.0,58.0,57.21,57.4,1070221,RMD
2016-02-26,57.67,58.14,57.43,57.74,975476,RMD
2016-02-29,57.86,58.33,56.85,56.91,803392,RMD
2016-03-01,57.26,57.58,56.9,57.33,833885,RMD
2016-03-02,57.0,57.36,56.82,57.25,682427,RMD
2016-03-03,57.51,58.03,56.99,57.43,948301,RMD
2016-03-04,57.6,58.03,57.45,57.85,717296,RMD
2016-03-07,57.75,58.36,57.5,58.1,1906508,RMD
2016-03-08,57.79,58.19,57.68,57.95,1010672,RMD
2016-03-09,58.08,58.1,57.905,57.99,801545,RMD
2016-03-10,58.13,59.05,57.92,58.8,1782598,RMD
2016-03-11,59.27,60.49,59.23,60.36,1218926,RMD
2016-03-14,59.9,59.9,58.92,59.09,675077,RMD
2016-03-15,58.66,58.97,58.32,58.78,656778,RMD
2016-03-16,58.17,58.17,56.75,57.3,1203860,RMD
2016-03-17,57.08,57.38,55.76,56.0,1512160,RMD
2016-03-18,55.82,56.62,55.74,56.34,1647165,RMD
2016-03-21,56.13,56.62,55.92,56.19,905980,RMD
2016-03-22,55.9,56.49,55.8,56.37,1151435,RMD
2016-03-23,56.32,57.03,55.85,56.35,1602631,RMD
2016-03-24,55.78,56.07,55.13,55.47,795793,RMD
2016-03-28,55.72,56.11,55.51,55.97,1255233,RMD
2016-03-29,56.01,56.34,55.3,56.26,1490318,RMD
2016-03-30,56.63,57.23,56.27,56.89,755727,RMD
2016-03-31,56.84,58.21,56.84,57.82,1139781,RMD
2016-04-01,57.69,59.02,57.33,58.99,900797,RMD
2016-04-04,58.74,58.99,58.29,58.78,1249173,RMD
2016-04-05,58.02,58.54,57.68,58.18,1077386,RMD
2016-04-06,58.11,59.605,58.11,59.52,836764,RMD
2016-04-07,59.11,59.58,58.63,59.0,1123924,RMD
2016-04-08,58.86,59.15,58.39,58.58,532173,RMD
2016-04-11,58.7,59.05,58.51,58.72,447184,RMD
2016-04-12,58.85,59.49,58.65,59.41,487938,RMD
2016-04-13,59.61,60.35,59.61,60.19,745757,RMD
2016-04-14,60.1,60.4,59.41,59.46,717188,RMD
2016-04-15,59.34,59.75,58.86,59.75,665394,RMD
2016-04-18,59.45,60.21,59.45,59.9,519468,RMD
2016-04-19,59.93,59.99,59.085,59.67,696975,RMD
2016-04-20,59.57,60.38,59.38,60.02,685170,RMD
2016-04-21,59.48,60.52,59.48,60.44,1218696,RMD
2016-04-22,60.43,60.73,59.935,60.72,950387,RMD
2016-04-25,60.68,61.23,60.53,61.16,1245845,RMD
2016-04-26,61.11,61.11,60.39,60.95,1547118,RMD
2016-04-27,57.89,58.06,55.83,56.65,2650497,RMD
2016-04-28,57.16,57.34,55.96,56.5,2648689,RMD
2016-04-29,56.43,56.65,55.43,55.8,1188087,RMD
2016-05-02,55.85,56.26,55.7,56.13,724908,RMD
2016-05-03,55.92,56.26,55.495,55.64,878472,RMD
2016-05-04,55.85,56.28,55.64,56.03,854630,RMD
2016-05-05,56.29,56.64,56.09,56.41,737921,RMD
2016-05-06,56.36,56.61,55.92,56.48,593387,RMD
2016-05-09,56.41,56.955,56.345,56.84,682469,RMD
2016-05-10,57.25,57.7497,57.03,57.55,537227,RMD
2016-05-11,57.7,57.7,57.22,57.55,919729,RMD
2016-05-12,57.61,58.07,57.33,57.81,745876,RMD
2016-05-13,57.74,57.74,57.11,57.44,534309,RMD
2016-05-16,57.59,58.33,57.5,58.1,594968,RMD
2016-05-17,57.91,58.01,57.07,57.23,743009,RMD
2016-05-18,57.25,57.61,56.83,56.9,739376,RMD
2016-05-19,56.71,57.07,56.28,56.84,562060,RMD
2016-05-20,56.9,57.72,56.85,57.62,778504,RMD
2016-05-23,57.77,57.9,57.32,57.42,546133,RMD
2016-05-24,57.63,58.35,57.435,58.13,657373,RMD
2016-05-25,58.39,58.53,57.72,57.72,940328,RMD
2016-05-26,57.72,58.38,57.61,58.22,554096,RMD
2016-05-27,58.13,58.61,58.13,58.44,552480,RMD
2016-05-31,58.72,59.17,58.5,59.06,2008070,RMD
2016-06-01,59.03,59.39,58.754,59.17,527173,RMD
2016-06-02,59.17,59.56,59.12,59.55,455566,RMD
2016-06-03,59.57,59.83,59.185,59.54,491996,RMD
2016-06-06,59.55,60.081,59.53,59.86,551866,RMD
2016-06-07,59.91,60.16,59.59,59.88,491845,RMD
2016-06-08,59.77,60.44,59.77,60.23,629043,RMD
2016-06-09,59.87,60.55,59.87,60.5,520557,RMD
2016-06-10,59.92,60.33,59.6,59.8,763927,RMD
2016-06-13,59.46,59.87,59.2,59.22,759812,RMD
2016-06-14,59.17,59.68,58.93,59.58,446477,RMD
2016-06-15,59.84,60.01,58.93,58.98,513265,RMD
2016-06-16,58.78,58.92,58.18,58.74,397693,RMD
2016-06-17,58.74,58.99,58.08,58.36,1016655,RMD
2016-06-20,59.04,59.92,59.04,59.85,564261,RMD
2016-06-21,60.52,61.96,60.32,61.78,1517555,RMD
2016-06-22,61.75,62.74,61.63,62.33,1041353,RMD
2016-06-23,62.75,64.12,62.73,64.08,1110228,RMD
2016-06-24,62.59,62.59,60.49,60.52,1494959,RMD
2016-06-27,60.3,60.46,58.28,59.22,1251008,RMD
2016-06-28,60.12,60.34,59.31,60.34,818828,RMD
2016-06-29,60.94,62.14,60.67,62.03,783445,RMD
2016-06-30,61.78,63.25,61.53,63.23,1013166,RMD
2016-07-01,63.23,63.99,62.96,63.53,661140,RMD
2016-07-05,63.7,63.85,63.39,63.6,964290,RMD
2016-07-06,63.42,64.18,63.42,63.91,1052509,RMD
2016-07-07,63.59,63.93,63.28,63.35,704876,RMD
2016-07-08,63.79,64.57,63.535,64.51,1356179,RMD
2016-07-11,64.98,64.98,64.26,64.28,484330,RMD
2016-07-12,64.28,64.57,63.85,64.02,675191,RMD
2016-07-13,64.12,64.96,64.12,64.43,730917,RMD
2016-07-14,65.0,65.14,64.71,65.1,654884,RMD
2016-07-15,65.03,65.29,64.32,64.8,1207395,RMD
2016-07-18,65.12,65.9,65.12,65.88,912627,RMD
2016-07-19,65.77,66.19,65.435,65.51,1060975,RMD
2016-07-20,65.98,66.47,65.93,66.13,508438,RMD
2016-07-21,65.91,66.37,65.63,65.89,414100,RMD
2016-07-22,65.86,66.11,65.56,65.93,983838,RMD
2016-07-25,65.77,65.93,65.21,65.51,741880,RMD
2016-07-26,65.29,65.98,65.05,65.95,608678,RMD
2016-07-27,65.66,65.66,64.73,65.13,1029870,RMD
2016-07-28,65.19,65.82,64.96,65.7,1084202,RMD
2016-07-29,68.5,69.38,68.29,68.88,1852979,RMD
2016-08-01,69.02,70.16,68.89,69.85,1226797,RMD
2016-08-02,69.9,70.125,69.26,69.38,571551,RMD
2016-08-03,69.39,69.57,68.64,68.8,871615,RMD
2016-08-04,68.6,69.45,68.28,69.1,597430,RMD
2016-08-05,69.45,69.97,69.41,69.85,935828,RMD
2016-08-08,69.79,70.6,69.625,70.57,887008,RMD
2016-08-09,70.46,70.8,70.16,70.67,870237,RMD
2016-08-10,70.56,70.79,70.035,70.17,768792,RMD
2016-08-11,70.48,70.8,70.22,70.51,619420,RMD
2016-08-12,70.5,70.71,70.16,70.42,662868,RMD
2016-08-15,70.41,70.9,70.26,70.61,829593,RMD
2016-08-16,69.89,69.89,69.09,69.09,1083228,RMD
2016-08-17,69.09,69.66,68.44,68.48,1198940,RMD
2016-08-18,68.59,69.59,68.57,69.57,661679,RMD
2016-08-19,69.32,70.1,69.32,70.07,684786,RMD
2016-08-22,69.65,69.885,69.45,69.78,634121,RMD
2016-08-23,67.93,68.92,67.28,67.32,2999769,RMD
2016-08-24,67.32,68.55,67.32,68.0,1471994,RMD
2016-08-25,68.16,68.87,68.02,68.44,885265,RMD
2016-08-26,68.74,69.28,68.51,69.03,1060316,RMD
2016-08-29,65.65,68.19,65.65,67.9,1734827,RMD
2016-08-30,67.74,68.11,67.02,67.22,1392920,RMD
2016-08-31,67.25,67.62,66.68,66.69,783454,RMD
2016-09-01,67.06,67.5,66.81,67.12,1224305,RMD
2016-09-02,66.89,67.47,66.855,67.06,740305,RMD
2016-09-06,67.24,67.49,66.97,67.47,745727,RMD
2016-09-07,67.43,68.4,67.35,67.6,737187,RMD
2016-09-08,67.53,67.68,67.05,67.06,633350,RMD
2016-09-09,66.46,66.83,65.45,65.45,981837,RMD
2016-09-12,65.14,65.92,65.12,65.64,879457,RMD
2016-09-13,65.23,65.53,64.48,64.72,927025,RMD
2016-09-14,64.93,65.12,64.43,64.87,639311,RMD
2016-09-15,64.84,65.49,64.72,64.96,1070496,RMD
2016-09-16,65.02,65.09,64.21,64.46,2466001,RMD
2016-09-19,64.96,65.15,63.17,63.73,1673935,RMD
2016-09-20,64.22,64.23,63.35,63.45,707974,RMD
2016-09-21,63.65,63.96,63.11,63.8,693119,RMD
2016-09-22,64.06,64.65,63.71,63.98,948732,RMD
2016-09-23,63.96,64.19,63.24,63.25,984372,RMD
2016-09-26,63.35,63.9,63.31,63.59,803119,RMD
2016-09-27,63.84,64.71,63.38,64.5,803522,RMD
2016-09-28,64.45,64.78,64.2,64.74,463642,RMD
2016-09-29,64.42,65.88,63.69,64.21,1325025,RMD
2016-09-30,64.84,65.38,64.7,64.79,922766,RMD
2016-10-03,64.36,64.41,63.605,64.33,874128,RMD
2016-10-04,64.39,65.42,63.8,64.12,718766,RMD
2016-10-05,64.12,64.5,63.69,63.91,828551,RMD
2016-10-06,63.87,64.71,63.66,64.5,534879,RMD
2016-10-07,64.74,64.89,63.46,63.93,1240322,RMD
2016-10-10,64.39,65.585,64.39,65.16,790515,RMD
2016-10-11,65.07,65.07,63.635,64.08,866293,RMD
2016-10-12,64.17,64.37,63.96,64.06,379226,RMD
2016-10-13,63.47,63.88,63.15,63.85,522483,RMD
2016-10-14,64.71,65.45,64.44,64.65,971375,RMD
2016-10-17,64.43,64.49,64.0,64.18,731314,RMD
2016-10-18,64.87,65.07,64.43,64.99,551518,RMD
2016-10-19,64.69,64.96,64.31,64.52,675206,RMD
2016-10-20,64.02,64.48,63.36,63.58,872790,RMD
2016-10-21,63.29,63.84,63.09,63.72,548545,RMD
2016-10-24,64.58,64.58,63.61,63.76,561192,RMD
2016-10-25,63.81,64.58,63.71,64.13,1009955,RMD
2016-10-26,62.44,62.44,58.96,60.55,4115447,RMD
2016-10-27,60.71,60.71,59.52,59.83,1790764,RMD
2016-10-28,60.44,60.74,59.625,60.35,716724,RMD
2016-10-31,59.7,60.09,59.33,59.77,1606835,RMD
2016-11-01,59.87,59.87,58.14,58.18,1045724,RMD
2016-11-02,57.86,58.36,57.44,57.55,1231022,RMD
2016-11-03,57.73,58.06,57.205,57.34,617793,RMD
2016-11-04,57.29,57.88,56.92,57.42,771566,RMD
2016-11-07,58.33,58.42,57.74,57.96,937024,RMD
2016-11-08,57.58,58.1811,57.5,57.59,724735,RMD
2016-11-09,56.83,58.37,56.59,58.36,982014,RMD
2016-11-10,59.05,59.64,58.64,59.32,1078618,RMD
2016-11-11,58.98,59.99,58.62,59.85,1046964,RMD
2016-11-14,59.64,59.76,58.35,58.56,1060731,RMD
2016-11-15,58.53,58.77,58.15,58.52,730849,RMD
2016-11-16,58.22,58.51,57.66,57.76,654571,RMD
2016-11-17,57.87,59.335,57.63,58.79,520903,RMD
2016-11-18,58.91,59.01,58.39,58.53,514105,RMD
2016-11-21,58.15,58.78,58.04,58.52,567435,RMD
2016-11-22,58.86,58.93,57.45,58.07,784802,RMD
2016-11-23,57.98,58.495,57.76,58.23,487859,RMD
2016-11-25,58.74,59.1964,58.53,59.03,226239,RMD
2016-11-28,58.95,60.69,58.95,60.61,1557072,RMD
2016-11-29,60.84,62.36,60.77,62.11,2484904,RMD
2016-11-30,61.84,61.97,61.37,61.48,1639075,RMD
2016-12-01,61.29,61.465,59.35,59.56,938707,RMD
2016-12-02,59.45,60.03,59.2683,59.52,729240,RMD
2016-12-05,59.74,60.07,59.54,59.93,795616,RMD
2016-12-06,59.93,59.93,58.7301,59.78,778772,RMD
2016-12-07,59.84,60.59,58.71,60.34,702379,RMD
2016-12-08,60.26,61.39,60.26,61.37,654089,RMD
2016-12-09,61.5,62.29,61.12,62.23,591561,RMD
2016-12-12,62.0,62.91,61.76,62.77,683277,RMD
2016-12-13,62.66,63.41,62.4,62.64,1194946,RMD
2016-12-14,62.53,62.885,61.97,62.21,669134,RMD
2016-12-15,61.63,62.54,61.55,62.31,702317,RMD
2016-12-16,61.97,63.07,60.13,62.53,2096679,RMD
2016-12-19,62.09,62.73,62.09,62.3,679291,RMD
2016-12-20,62.3,62.3,61.27,62.03,1027984,RMD
2016-12-21,61.8,62.15,61.47,61.62,609929,RMD
2016-12-22,61.56,61.9,61.31,61.62,590737,RMD
2016-12-23,61.4,62.18,61.4,62.03,417884,RMD
2016-12-27,61.98,62.61,61.79,61.86,343747,RMD
2016-12-28,62.19,62.41,61.54,61.68,515093,RMD
2016-12-29,61.82,62.45,61.75,62.44,631443,RMD
2016-12-30,62.5,62.58,61.82,62.05,532751,RMD
2017-01-03,62.1,62.1,61.22,61.95,573876,RMD
2017-01-04,62.24,62.4,61.721,62.35,759520,RMD
2017-01-05,62.52,62.62,61.63,61.87,626986,RMD
2017-01-06,61.95,62.37,61.75,62.14,481935,RMD
2017-01-09,62.08,63.38,62.04,63.26,482795,RMD
2017-01-10,62.89,64.26,62.89,64.25,630201,RMD
2017-01-11,63.33,64.29,63.22,64.11,783129,RMD
2017-01-12,63.69,64.32,63.26,64.26,529077,RMD
2017-01-13,64.68,65.78,64.52,65.33,696496,RMD
2017-01-17,64.64,64.7,63.64,64.18,1231969,RMD
2017-01-18,63.39,63.58,62.75,63.29,1022290,RMD
2017-01-19,63.3,63.53,62.71,62.9,601171,RMD
2017-01-20,63.27,63.91,63.06,63.65,614642,RMD
2017-01-23,62.64,63.64,62.64,63.6,1422975,RMD
2017-01-24,69.08,70.76,67.32,69.72,4248912,RMD
2017-01-25,69.5,70.59,69.19,69.85,1676618,RMD
2017-01-26,69.85,69.99,68.12,68.39,1257356,RMD
2017-01-27,68.64,69.0682,67.91,68.14,682402,RMD
2017-01-30,67.77,68.1,67.29,67.7,1080771,RMD
2017-01-31,67.84,68.01,67.12,67.54,1164814,RMD
2017-02-01,67.44,67.6,66.18,66.95,1019982,RMD
2017-02-02,66.92,67.24,66.41,67.0,1123310,RMD
2017-02-03,67.16,68.26,67.0,68.21,625899,RMD
2017-02-06,67.6,68.71,67.3,68.69,1008164,RMD
2017-02-07,68.42,69.03,68.42,68.93,1040055,RMD
2017-02-08,68.47,69.63,68.24,69.36,1006149,RMD
2017-02-09,69.22,69.84,69.17,69.8,579934,RMD
2017-02-10,69.79,70.24,69.45,70.23,631427,RMD
2017-02-13,70.06,71.01,69.98,70.86,1070851,RMD
2017-02-14,70.38,71.23,70.38,71.07,802107,RMD
2017-02-15,71.02,71.7,70.96,71.7,579688,RMD
2017-02-16,72.07,72.3,71.455,71.92,584946,RMD
2017-02-17,71.54,72.35,71.54,72.27,396030,RMD
2017-02-21,72.11,72.38,71.625,72.21,999674,RMD
2017-02-22,72.22,72.7,71.92,72.38,939174,RMD
2017-02-23,72.12,72.28,71.21,71.62,665486,RMD
2017-02-24,70.71,72.03,70.71,71.96,487554,RMD
2017-02-27,72.19,72.41,71.46,72.02,602990,RMD
2017-02-28,71.97,72.34,71.87,72.03,602898,RMD
2017-03-01,72.08,73.06,72.0,72.95,498307,RMD
2017-03-02,72.37,73.46,72.37,72.48,579598,RMD
2017-03-03,72.22,72.46,71.84,72.38,347790,RMD
2017-03-06,71.67,72.02,71.3228,71.82,522328,RMD
2017-03-07,71.79,71.875,71.38,71.52,614379,RMD
2017-03-08,71.3,71.6,70.7,70.73,729741,RMD
2017-03-09,70.88,71.235,70.39,70.78,448730,RMD
2017-03-10,71.48,71.48,71.06,71.44,614344,RMD
2017-03-13,71.23,71.755,71.01,71.68,495821,RMD
2017-03-14,71.43,71.6,70.86,71.0,440078,RMD
2017-03-15,71.21,71.63,70.89,71.49,700368,RMD
2017-03-16,70.9,71.56,70.9,71.28,355658,RMD
2017-03-17,71.04,71.955,71.04,71.64,916704,RMD
2017-03-20,71.79,71.9,71.25,71.31,432413,RMD
2017-03-21,71.88,72.38,70.57,70.72,594042,RMD
2017-03-22,70.61,71.45,70.11,71.29,469354,RMD
2017-03-23,71.18,72.09,71.04,71.31,611189,RMD
2017-03-24,71.31,72.02,71.095,71.57,616249,RMD
2017-03-27,71.46,71.75,70.9,71.68,407754,RMD
2017-03-28,71.55,72.16,71.12,71.96,815106,RMD
2017-03-29,71.97,72.8,71.97,72.48,701901,RMD
2017-03-30,72.11,72.26,71.49,71.52,471624,RMD
2017-03-31,71.32,72.18,71.25,71.97,540995,RMD
2017-04-03,71.65,71.88,70.75,71.38,649602,RMD
2017-04-04,71.38,71.63,70.4,70.55,687696,RMD
2017-04-05,70.45,70.745,69.11,69.26,1404751,RMD
2017-04-06,69.25,69.56,68.79,69.05,1002753,RMD
2017-04-07,68.85,69.29,68.85,69.03,604072,RMD
2017-04-10,69.08,69.41,68.79,68.98,456061,RMD
2017-04-11,68.97,69.47,68.7,69.43,672253,RMD
2017-04-12,67.86,69.23,67.86,68.41,515787,RMD
2017-04-13,68.19,68.54,67.92,68.12,446041,RMD
2017-04-17,68.37,69.36,68.37,69.25,449247,RMD
2017-04-18,68.86,69.15,68.61,68.65,420714,RMD
2017-04-19,69.01,69.17,68.58,69.1,473623,RMD
2017-04-20,68.69,69.78,68.21,69.62,620243,RMD
2017-04-21,68.96,69.93,68.35,69.84,1183393,RMD
2017-04-24,70.26,70.86,69.8906,70.74,882163,RMD
2017-04-25,71.01,71.24,70.78,70.94,899540,RMD
2017-04-26,70.99,71.94,70.67,71.75,1153700,RMD
2017-04-27,71.45,73.07,71.245,72.85,1387435,RMD
2017-04-28,67.2,70.33,67.04,67.99,3020934,RMD
2017-05-01,68.58,68.96,67.71,68.92,1074025,RMD
2017-05-02,69.01,70.515,68.96,69.79,1118873,RMD
2017-05-03,69.64,69.84,68.84,68.95,831251,RMD
2017-05-04,68.89,69.15,68.44,69.0,460149,RMD
2017-05-05,69.22,69.78,68.95,69.39,515596,RMD
2017-05-08,69.15,69.2485,68.35,68.55,624043,RMD
2017-05-09,68.15,68.23,67.16,67.46,727728,RMD
2017-05-10,67.51,68.24,67.33,68.2,561894,RMD
2017-05-11,68.01,68.15,67.65,67.93,522124,RMD
2017-05-12,68.04,68.45,67.95,68.36,493444,RMD
2017-05-15,68.41,68.96,68.41,68.89,526859,RMD
2017-05-16,69.09,69.32,68.29,68.48,311169,RMD
2017-05-17,67.79,68.3,67.47,67.66,473097,RMD
2017-05-18,67.81,67.905,67.15,67.5,450091,RMD
2017-05-19,68.0,68.52,67.61,68.4,324386,RMD
2017-05-22,68.56,69.59,68.41,69.51,482915,RMD
2017-05-23,69.65,69.96,69.28,69.6,605015,RMD
2017-05-24,69.81,70.15,69.61,69.93,518088,RMD
2017-05-25,70.15,70.385,69.97,70.05,366619,RMD
2017-05-26,69.96,70.19,69.681,70.07,238324,RMD
2017-05-30,69.91,70.12,69.59,70.0,2318350,RMD
2017-05-31,70.31,71.3,70.0,71.1,852169,RMD
2017-06-01,71.02,71.9,70.78,71.9,505099,RMD
2017-06-02,72.1,72.64,71.73,71.96,607311,RMD
2017-06-05,72.75,72.88,72.41,72.75,773938,RMD
2017-06-06,72.47,73.01,72.47,72.55,401507,RMD
2017-06-07,72.75,73.36,72.5,73.32,393675,RMD
2017-06-08,73.31,73.59,73.01,73.27,443708,RMD
2017-06-09,73.19,73.83,72.79,73.48,646802,RMD
2017-06-12,73.48,73.67,72.03,73.04,465213,RMD
2017-06-13,73.51,75.54,73.51,75.16,747752,RMD
2017-06-14,75.21,76.0,74.92,75.35,559526,RMD
2017-06-15,75.37,76.19,75.0,76.17,739146,RMD
2017-06-16,76.14,77.45,75.81,77.1,1319308,RMD
2017-06-19,77.09,79.22,77.09,78.91,999258,RMD
2017-06-20,78.69,78.92,78.1,78.47,769462,RMD
2017-06-21,79.0,79.44,78.1,78.39,1086279,RMD
2017-06-22,78.38,78.45,77.56,77.63,526019,RMD
2017-06-23,77.79,78.57,77.53,78.44,707211,RMD
2017-06-26,78.45,78.53,77.65,77.69,955936,RMD
2017-06-27,77.9,77.95,76.9721,77.02,346333,RMD
2017-06-28,77.59,77.63,76.52,77.17,524062,RMD
2017-06-29,77.53,77.78,76.41,77.09,424790,RMD
2017-06-30,77.45,78.14,77.24,77.87,528261,RMD
2017-07-03,77.4,77.82,77.06,77.79,358021,RMD
2017-07-05,77.1,77.35,75.77,77.08,865563,RMD
2017-07-06,76.85,76.865,75.95,76.04,1013850,RMD
2017-07-07,75.95,77.11,75.48,76.82,422301,RMD
2017-07-10,76.63,77.18,76.58,76.82,646157,RMD
2017-07-11,76.7,76.81,75.83,76.43,742099,RMD
2017-07-12,76.95,77.42,76.44,77.1,611773,RMD
2017-07-13,77.5,77.5,76.155,77.12,379975,RMD
2017-07-14,77.43,77.99,77.295,77.59,834800,RMD
2017-07-17,77.51,77.82,77.01,77.62,417868,RMD
2017-07-18,77.23,77.7,77.06,77.52,344963,RMD
2017-07-19,77.5,78.24,77.23,78.06,494733,RMD
2017-07-20,78.83,79.0,77.75,78.03,1944204,RMD
2017-07-21,78.04,78.24,76.68,77.0,1268179,RMD
2017-07-24,77.09,77.33,76.56,77.19,1065487,RMD
2017-07-25,77.69,79.63,77.35,77.68,30299252,RMD
2017-07-26,77.65,78.88,77.39,77.66,1680307,RMD
2017-07-27,77.78,78.19,77.32,77.46,872401,RMD
2017-07-28,77.38,77.69,76.58,77.39,736111,RMD
2017-07-31,77.65,77.72,76.83,77.12,1273529,RMD
2017-08-01,77.49,78.37,77.055,77.48,1017605,RMD
2017-08-02,73.88,73.88,71.29,72.51,4356067,RMD
2017-08-03,72.1,73.69,72.1,73.45,1243957,RMD
2017-08-04,74.2,75.44,74.1,75.09,1181814,RMD
2017-08-07,75.16,75.47,74.601,75.05,573222,RMD
2017-08-08,74.94,75.2651,74.115,74.4,907229,RMD
2017-08-09,74.13,74.21,73.505,74.12,845377,RMD
2017-08-10,73.83,73.99,72.56,72.62,693438,RMD
2017-08-11,72.62,73.27,72.52,72.56,427178,RMD
2017-08-14,73.02,73.65,72.96,73.62,446986,RMD
2017-08-15,73.3,73.3,72.44,72.44,506584,RMD
2017-08-16,72.68,72.96,72.5,72.7,467971,RMD
2017-08-17,72.94,73.49,72.78,72.79,460741,RMD
2017-08-18,72.82,73.26,72.49,73.07,529536,RMD
2017-08-21,73.06,73.53,72.74,73.44,310806,RMD
2017-08-22,73.52,74.85,73.49,74.55,501052,RMD
2017-08-23,74.44,74.655,73.75,73.91,510925,RMD
2017-08-24,73.82,74.16,73.57,73.9,439521,RMD
2017-08-25,74.3,74.41,73.845,74.2,459764,RMD
2017-08-28,74.23,75.54,74.23,75.54,620577,RMD
2017-08-29,75.04,75.68,74.87,74.95,491837,RMD
2017-08-30,74.95,75.76,74.95,75.58,439869,RMD
2017-08-31,76.0,77.68,75.75,77.58,742952,RMD
2017-09-01,77.56,77.95,77.06,77.59,424652,RMD
2017-09-05,77.3,77.5,76.26,76.6,850170,RMD
2017-09-06,76.77,77.78,76.57,77.66,397902,RMD
2017-09-07,77.76,78.86,77.07,78.82,572676,RMD
2017-09-08,79.01,80.381,78.87,79.84,557663,RMD
2017-09-11,80.59,81.87,80.01,81.38,720805,RMD
2017-09-12,81.26,81.29,80.56,80.88,606123,RMD
2017-09-13,80.79,80.85,79.22,79.61,672096,RMD
2017-09-14,79.4,80.61,79.12,80.55,783510,RMD
2017-09-15,80.45,80.5,79.2,79.23,1256644,RMD
2017-09-18,79.64,79.97,79.3,79.53,439039,RMD
2017-09-19,79.53,79.64,78.87,79.45,440376,RMD
2017-09-20,79.59,80.045,78.96,79.6,364891,RMD
2017-09-21,78.5,78.75,77.22,77.32,768930,RMD
2017-09-22,77.17,77.6,77.12,77.38,601740,RMD
2017-09-25,77.35,77.6,76.62,77.2,504148,RMD
2017-09-26,76.76,76.99,76.28,76.3,445945,RMD
2017-09-27,76.62,76.8,75.28,76.16,669728,RMD
2017-09-28,76.53,76.76,75.835,76.11,445605,RMD
2017-09-29,76.01,76.995,75.83,76.96,423609,RMD
2017-10-02,76.94,77.44,76.56,77.41,349882,RMD
2017-10-03,77.32,77.8,76.18,76.53,528983,RMD
2017-10-04,76.45,77.38,76.32,77.27,507951,RMD
2017-10-05,77.26,77.65,76.91,77.3,439530,RMD
2017-10-06,76.93,77.36,76.76,77.25,352530,RMD
2017-10-09,77.11,77.23,75.95,76.14,388460,RMD
2017-10-10,76.11,76.27,75.62,76.21,443371,RMD
2017-10-11,76.41,76.82,76.02,76.55,419645,RMD
2017-10-12,76.9,77.64,76.8,77.59,546613,RMD
2017-10-13,77.81,78.06,77.27,77.63,465815,RMD
2017-10-16,77.62,78.0175,77.33,77.73,449642,RMD
2017-10-17,77.75,78.5112,77.51,78.42,280701,RMD
2017-10-18,78.88,79.13,78.46,78.87,422708,RMD
2017-10-19,78.55,78.87,77.75,78.79,337627,RMD
2017-10-20,79.18,79.44,78.61,79.0,462872,RMD
2017-10-23,78.6,80.6,78.6,79.82,653204,RMD
2017-10-24,78.99,79.28,78.5,79.05,677284,RMD
2017-10-25,78.58,79.91,77.71,78.4,583099,RMD
2017-10-26,78.53,79.65,77.87,78.61,836691,RMD
2017-10-27,81.88,87.81,81.01,84.42,1970529,RMD
2017-10-30,84.55,84.55,82.74,82.99,1142862,RMD
2017-10-31,83.35,84.32,83.204,84.18,717155,RMD
2017-11-01,84.68,85.88,84.5,85.77,989125,RMD
2017-11-02,84.68,84.89,82.33,82.86,1133420,RMD
2017-11-03,82.09,83.73,81.75,83.12,1129721,RMD
2017-11-06,83.2,83.93,82.65,83.24,450270,RMD
2017-11-07,83.24,83.38,82.36,82.49,825459,RMD
2017-11-08,82.16,82.75,81.78,82.19,1230839,RMD
2017-11-09,82.05,82.9,81.97,82.72,597986,RMD
2017-11-10,82.32,83.07,81.52,83.06,374875,RMD
2017-11-13,82.39,84.3699,81.9,84.0,918204,RMD
2017-11-14,83.52,84.25,82.77,84.22,668657,RMD
2017-11-15,84.0,84.4399,83.37,84.25,497633,RMD
2017-11-16,84.29,85.2,84.27,84.98,649972,RMD
2017-11-17,84.84,84.91,83.65,84.63,459413,RMD
2017-11-20,84.6,84.73,83.54,84.71,422857,RMD
2017-11-21,84.83,85.69,84.36,85.66,611364,RMD
2017-11-22,85.41,85.41,84.77,85.27,637414,RMD
2017-11-24,85.27,85.56,84.49,85.11,153592,RMD
2017-11-27,84.9,85.01,84.38,84.68,506908,RMD
2017-11-28,84.71,85.5,84.09,85.19,521129,RMD
2017-11-29,84.82,85.49,84.82,85.25,406455,RMD
2017-11-30,85.37,86.5,85.08,85.4,1042338,RMD
2017-12-01,85.36,85.38,82.805,84.25,726071,RMD
2017-12-04,84.31,84.72,83.57,83.57,962183,RMD
2017-12-05,83.88,85.07,83.6,84.35,588407,RMD
2017-12-06,84.33,85.28,84.04,85.18,444584,RMD
2017-12-07,85.17,86.025,84.93,85.77,454420,RMD
2017-12-08,85.85,86.54,85.53,86.37,550082,RMD
2017-12-11,86.3,86.51,85.87,86.44,426906,RMD
2017-12-12,85.6,86.7,85.2801,85.84,493207,RMD
2017-12-13,85.33,85.98,85.01,85.01,656676,RMD
2017-12-14,84.85,84.96,83.88,83.93,562671,RMD
2017-12-15,85.38,85.58,84.37,85.29,1367193,RMD
2017-12-18,85.87,86.515,85.49,85.7,487307,RMD
2017-12-19,85.85,86.45,85.53,86.12,405649,RMD
2017-12-20,85.98,86.3,85.53,85.57,469947,RMD
2017-12-21,85.68,85.93,84.7,84.98,471950,RMD
2017-12-22,85.24,85.5,84.64,85.11,261284,RMD
2017-12-26,85.27,86.07,85.27,85.59,281379,RMD
2017-12-27,85.56,86.02,85.17,85.76,261984,RMD
2017-12-28,85.75,86.3,85.61,86.26,312953,RMD
2017-12-29,86.33,86.33,84.67,84.69,406226,RMD
2018-01-02,85.2,86.12,84.93,85.53,328489,RMD
2018-01-03,85.38,86.65,85.31,86.42,481407,RMD
2018-01-04,86.54,86.85,86.2301,86.54,627900,RMD
2018-01-05,86.59,87.69,86.12,87.69,531951,RMD
2018-01-08,87.67,88.49,87.235,88.19,713603,RMD
2018-01-09,87.93,88.47,87.22,88.0,463514,RMD
2018-01-10,87.32,87.61,86.44,87.1,340892,RMD
2018-01-11,86.49,87.06,86.26,87.04,343122,RMD
2018-01-12,87.13,87.935,86.67,87.78,339181,RMD
2018-01-16,88.18,88.33,87.6,87.86,559461,RMD
2018-01-17,88.27,89.1,87.81,88.73,569311,RMD
2018-01-18,88.15,89.21,87.91,88.79,585449,RMD
2018-01-19,89.21,89.72,88.51,88.68,855115,RMD
2018-01-22,88.37,88.65,87.1,87.51,1119940,RMD
2018-01-23,98.73,104.78,97.37,100.35,4695798,RMD
2018-01-24,99.6,100.89,99.25,100.22,1923617,RMD
2018-01-25,100.68,101.95,99.75,101.62,900713,RMD
2018-01-26,101.78,102.98,101.2,102.8,672951,RMD
2018-01-29,102.8,103.58,102.44,102.82,733947,RMD
2018-01-30,99.88,102.25,98.9,100.67,1258106,RMD
2018-01-31,101.23,101.49,100.08,100.79,797953,RMD
2018-02-01,100.25,101.37,99.29,99.65,743345,RMD
2018-02-02,98.75,99.14,96.82,96.97,764510,RMD
2018-02-05,95.99,97.405,93.14,93.33,1024393,RMD
2018-02-06,91.79,95.52,91.47,95.05,1203730,RMD
2018-02-07,93.32,94.93,92.56,92.59,845935,RMD
2013-02-08,90.71,91.37,90.59,90.98,752535,ROK
2013-02-11,90.81,91.16,90.23,90.93,432941,ROK
2013-02-12,91.14,91.55,90.9,91.34,757759,ROK
2013-02-13,91.34,91.99,91.32,91.45,720500,ROK
2013-02-14,89.92,90.8786,89.33,90.85,839796,ROK
2013-02-15,91.01,91.78,90.54,90.76,719495,ROK
2013-02-19,91.17,91.84,90.55,90.85,1044646,ROK
2013-02-20,90.98,91.423,89.44,89.55,1136325,ROK
2013-02-21,89.14,89.3395,88.18,88.71,1016629,ROK
2013-02-22,89.285,90.48,89.285,90.06,938002,ROK
2013-02-25,90.41,90.72,88.13,88.16,1003068,ROK
2013-02-26,88.72,89.09,87.57,88.78,775993,ROK
2013-02-27,88.69,90.74,88.515,90.38,683923,ROK
2013-02-28,90.42,91.41,89.95,90.34,802410,ROK
2013-03-01,89.72,90.45,88.38,89.28,985297,ROK
2013-03-04,88.92,88.96,87.12,88.09,1170109,ROK
2013-03-05,88.94,90.29,88.93,89.51,1084769,ROK
2013-03-06,89.95,90.33,89.46,89.66,740766,ROK
2013-03-07,89.8,90.93,89.77,90.79,675315,ROK
2013-03-08,90.32,90.77,89.29,90.6,980022,ROK
2013-03-11,90.28,90.52,89.916,90.06,917100,ROK
2013-03-12,90.0,90.0,88.21,88.54,1188408,ROK
2013-03-13,88.41,88.965,87.71,88.91,815453,ROK
2013-03-14,89.2,89.38,88.16,89.37,1058609,ROK
2013-03-15,89.07,89.37,87.9,88.54,1393211,ROK
2013-03-18,87.58,88.27,86.97,87.45,846002,ROK
2013-03-19,87.63,88.0,86.08,86.71,749486,ROK
2013-03-20,87.3,87.7599,86.43,86.85,1053079,ROK
2013-03-21,86.89,87.45,85.21,86.16,1517103,ROK
2013-03-22,86.46,86.63,85.61,85.94,1005344,ROK
2013-03-25,86.19,86.39,84.565,85.18,902601,ROK
2013-03-26,85.34,85.57,84.18,84.85,1344598,ROK
2013-03-27,84.09,85.215,83.58,85.04,1005418,ROK
2013-03-28,85.32,86.44,84.76,86.35,957891,ROK
2013-04-01,86.29,86.39,84.581,84.66,616742,ROK
2013-04-02,85.08,85.26,83.94,84.33,1052197,ROK
2013-04-03,84.14,84.85,83.132,84.59,1536506,ROK
2013-04-04,84.75,87.24,84.586,86.95,1839728,ROK
2013-04-05,85.77,88.26,85.23,87.99,1579332,ROK
2013-04-08,87.95,88.02,86.07,87.09,1240081,ROK
2013-04-09,87.13,88.14,86.7742,87.57,847715,ROK
2013-04-10,87.66,88.82,87.29,88.8,841195,ROK
2013-04-11,88.75,89.79,88.58,88.99,1144358,ROK
2013-04-12,88.61,88.64,87.43,87.63,735052,ROK
2013-04-15,86.99,87.02,83.3,83.33,1592185,ROK
2013-04-16,84.06,84.92,83.51,84.76,975953,ROK
2013-04-17,83.93,84.01,83.21,83.82,813561,ROK
2013-04-18,84.03,84.57,82.48,82.87,883305,ROK
2013-04-19,83.06,83.23,82.25,83.18,917856,ROK
2013-04-22,83.18,84.38,82.03,84.02,988762,ROK
2013-04-23,84.23,85.08,83.72,85.04,977008,ROK
2013-04-24,85.12,88.0,84.91,86.3,1722773,ROK
2013-04-25,86.23,87.06,85.105,86.85,1643791,ROK
2013-04-26,86.9,87.05,84.68,84.87,965175,ROK
2013-04-29,85.21,85.48,84.47,84.85,714013,ROK
2013-04-30,84.89,85.35,83.82,84.78,1004372,ROK
2013-05-01,84.48,84.495,82.21,82.32,1156349,ROK
2013-05-02,83.06,83.94,82.74,83.0,1106912,ROK
2013-05-03,84.32,85.81,84.16,85.09,913592,ROK
2013-05-06,84.98,86.62,84.61,86.21,842775,ROK
2013-05-07,86.53,88.1,86.21,87.91,1149200,ROK
2013-05-08,87.74,88.78,87.4,88.75,702597,ROK
2013-05-09,87.92,88.79,87.71,87.95,717438,ROK
2013-05-10,87.96,88.42,87.57,87.92,524737,ROK
2013-05-13,87.68,88.72,87.53,88.67,883035,ROK
2013-05-14,88.69,90.14,88.5373,89.99,844508,ROK
2013-05-15,89.57,89.94,88.95,89.65,652236,ROK
2013-05-16,89.18,90.2,89.17,89.42,714521,ROK
2013-05-17,89.65,90.96,89.56,90.95,741357,ROK
2013-05-20,90.61,91.67,90.3,90.91,539382,ROK
2013-05-21,91.05,91.5,90.12,90.69,549627,ROK
2013-05-22,90.69,90.995,87.941,88.59,930641,ROK
2013-05-23,87.97,88.58,87.49,87.85,777677,ROK
2013-05-24,87.41,87.72,86.65,87.41,624496,ROK
2013-05-28,89.34,89.4,87.89,88.54,543705,ROK
2013-05-29,88.15,89.07,87.9,87.94,467459,ROK
2013-05-30,88.05,89.4,87.93,88.6,422687,ROK
2013-05-31,88.21,90.27,87.66,88.02,1070259,ROK
2013-06-03,88.41,88.76,86.709,88.19,856678,ROK
2013-06-04,88.3,89.07,87.07,87.49,686355,ROK
2013-06-05,87.16,87.57,85.45,85.65,597750,ROK
2013-06-06,85.66,86.18,84.981,85.4,846079,ROK
2013-06-07,85.97,86.9651,85.69,86.37,1239322,ROK
2013-06-10,86.84,86.98,86.16,86.4,690364,ROK
2013-06-11,85.52,85.96,85.11,85.31,639848,ROK
2013-06-12,86.1,86.19,84.07,84.26,680188,ROK
2013-06-13,84.31,86.77,83.26,86.64,760621,ROK
2013-06-14,86.97,87.1,86.04,86.69,748120,ROK
2013-06-17,87.24,87.33,85.71,86.87,743928,ROK
2013-06-18,86.9,88.2,86.42,88.11,601649,ROK
2013-06-19,88.01,88.4499,86.86,86.88,510550,ROK
2013-06-20,85.84,85.94,83.32,83.59,1171200,ROK
2013-06-21,84.22,84.8,83.19,83.85,822272,ROK
2013-06-24,82.79,82.9,80.595,81.81,1161826,ROK
2013-06-25,82.67,83.64,82.3,83.27,850563,ROK
2013-06-26,84.12,84.45,83.44,83.48,824594,ROK
2013-06-27,84.31,84.64,83.96,84.21,879981,ROK
2013-06-28,83.84,84.375,83.13,83.14,1835272,ROK
2013-07-01,84.11,85.19,83.59,84.99,1106745,ROK
2013-07-02,84.81,85.31,84.19,84.81,1008705,ROK
2013-07-03,84.54,85.23,84.0,84.79,527563,ROK
2013-07-05,85.68,86.79,85.33,86.74,486149,ROK
2013-07-08,87.47,87.92,86.94,87.48,967424,ROK
2013-07-09,88.01,88.62,87.93,88.16,483964,ROK
2013-07-10,87.93,88.21,86.8001,87.5,847285,ROK
2013-07-11,88.34,90.09,88.34,89.96,776537,ROK
2013-07-12,90.0,91.03,89.57,90.91,964607,ROK
2013-07-15,90.83,91.44,90.67,91.35,686083,ROK
2013-07-16,91.5,91.98,90.71,91.01,751890,ROK
2013-07-17,91.5,92.37,91.19,92.22,896589,ROK
2013-07-18,92.24,93.38,92.0,93.29,757791,ROK
2013-07-19,93.21,93.38,91.95,92.82,870106,ROK
2013-07-22,92.2,92.79,89.26,92.7,626667,ROK
2013-07-23,92.99,93.07,92.1,93.04,639019,ROK
2013-07-24,93.3,93.3,91.602,92.02,646396,ROK
2013-07-25,91.54,91.705,90.63,91.39,686400,ROK
2013-07-26,91.0,91.445,90.24,90.81,959405,ROK
2013-07-29,90.4,91.715,90.15,90.55,840434,ROK
2013-07-30,93.24,96.3396,92.5,95.63,2269436,ROK
2013-07-31,94.85,97.43,94.85,96.85,1369441,ROK
2013-08-01,97.68,99.68,97.6,99.18,1415939,ROK
2013-08-02,99.0,100.13,96.69,100.1,976984,ROK
2013-08-05,100.0,100.19,98.88,100.1,751226,ROK
2013-08-06,99.98,100.18,99.2,99.39,847363,ROK
2013-08-07,99.32,99.61,98.13,98.7,638748,ROK
2013-08-08,99.05,100.22,98.91,99.52,625908,ROK
2013-08-09,99.4,99.93,98.42,98.72,629128,ROK
2013-08-12,98.36,99.46,98.0,98.88,866026,ROK
2013-08-13,99.07,99.53,98.53,99.14,804025,ROK
2013-08-14,99.23,99.23,98.36,98.8,447300,ROK
2013-08-15,100.13,100.13,93.47,96.7,721778,ROK
2013-08-16,96.33,97.83,96.2,97.04,566955,ROK
2013-08-19,96.74,97.35,96.46,96.86,588199,ROK
2013-08-20,96.91,97.655,96.31,97.31,405254,ROK
2013-08-21,97.01,98.09,96.63,97.22,574283,ROK
2013-08-22,97.61,99.95,97.6,99.8,642446,ROK
2013-08-23,99.83,99.885,98.23,98.8,749705,ROK
2013-08-26,99.18,100.15,98.7,99.03,706289,ROK
2013-08-27,97.81,97.84,96.97,97.06,695337,ROK
2013-08-28,97.1,97.61,96.77,97.04,671706,ROK
2013-08-29,96.92,98.39,96.92,97.77,356022,ROK
2013-08-30,97.94,97.94,96.86,97.23,561432,ROK
2013-09-03,98.55,99.53,97.07,98.0,640572,ROK
2013-09-04,97.85,99.49,96.98,99.08,620664,ROK
2013-09-05,98.79,100.0,98.47,99.77,423972,ROK
2013-09-06,100.18,101.22,98.5117,100.04,822134,ROK
2013-09-09,100.42,102.59,99.98,102.25,773960,ROK
2013-09-10,103.0,105.22,102.69,104.02,1002161,ROK
2013-09-11,103.39,103.81,102.18,103.74,1092336,ROK
2013-09-12,103.9,109.22,103.14,104.5,718655,ROK
2013-09-13,104.56,105.24,104.08,105.04,412441,ROK
2013-09-16,106.93,107.63,106.09,106.97,775904,ROK
2013-09-17,106.4,107.37,105.38,106.35,901837,ROK
2013-09-18,106.09,108.62,105.87,108.47,701207,ROK
2013-09-19,109.1,109.72,108.4,109.13,669254,ROK
2013-09-20,108.72,109.42,107.21,107.4,915869,ROK
2013-09-23,107.2,107.77,106.46,106.93,571649,ROK
2013-09-24,107.1,108.29,106.61,107.2,612516,ROK
2013-09-25,106.81,108.42,106.73,107.35,597286,ROK
2013-09-26,107.91,108.385,107.28,108.15,388811,ROK
2013-09-27,107.65,107.93,106.77,107.18,454760,ROK
2013-09-30,105.62,107.69,105.62,106.94,657742,ROK
2013-10-01,107.24,108.77,106.73,107.96,661592,ROK
2013-10-02,107.11,107.7,102.98,106.96,732899,ROK
2013-10-03,106.91,107.35,104.88,106.24,557559,ROK
2013-10-04,106.57,107.6,106.06,107.13,471770,ROK
2013-10-07,106.01,107.575,105.909,106.68,574848,ROK
2013-10-08,107.1,107.88,105.68,105.76,763618,ROK
2013-10-09,105.76,106.45,103.95,104.39,1156145,ROK
2013-10-10,105.73,108.77,105.34,108.36,667825,ROK
2013-10-11,108.02,108.68,107.57,108.59,693840,ROK
2013-10-14,108.11,108.958,107.84,108.77,574147,ROK
2013-10-15,108.55,108.55,106.07,106.35,726194,ROK
2013-10-16,106.31,106.9,105.82,106.37,1108132,ROK
2013-10-17,105.59,108.2,105.59,108.08,555234,ROK
2013-10-18,110.19,110.69,108.76,110.42,851285,ROK
2013-10-21,110.4,110.88,109.46,110.13,419133,ROK
2013-10-22,110.81,111.87,109.95,110.26,497761,ROK
2013-10-23,109.73,110.43,109.01,110.43,672431,ROK
2013-10-24,110.45,112.08,110.34,111.75,554251,ROK
2013-10-25,111.36,111.88,109.9,110.6,719648,ROK
2013-10-28,110.3,110.88,109.34,109.69,653535,ROK
2013-10-29,110.23,111.03,109.89,110.91,940630,ROK
2013-10-30,111.13,111.655,109.97,110.06,565663,ROK
2013-10-31,110.09,112.264,109.64,110.41,734293,ROK
2013-11-01,110.63,111.22,108.84,109.43,716249,ROK
2013-11-04,110.01,110.81,109.542,109.77,696861,ROK
2013-11-05,109.08,109.57,108.12,108.79,653729,ROK
2013-11-06,109.06,110.13,108.69,109.03,807647,ROK
2013-11-07,111.11,113.95,110.01,111.56,1444869,ROK
2013-11-08,111.32,111.89,110.87,111.72,1154574,ROK
2013-11-11,111.82,113.18,111.42,112.69,738166,ROK
2013-11-12,112.48,113.4,111.91,112.95,638553,ROK
2013-11-13,112.47,114.07,112.02,113.75,925365,ROK
2013-11-14,113.27,113.87,112.53,112.6,611573,ROK
2013-11-15,112.91,113.75,111.93,111.98,1003967,ROK
2013-11-18,112.61,112.75,111.0,111.45,890934,ROK
2013-11-19,111.61,112.13,110.82,111.12,564333,ROK
2013-11-20,111.18,111.762,110.3,110.96,424278,ROK
2013-11-21,111.07,111.99,111.03,111.44,729411,ROK
2013-11-22,111.67,114.17,111.08,114.07,815578,ROK
2013-11-25,114.21,114.35,113.03,113.29,561303,ROK
2013-11-26,113.02,114.32,113.02,113.9,501012,ROK
2013-11-27,114.49,114.49,113.48,114.36,360644,ROK
2013-11-29,114.74,114.76,113.4,113.58,274904,ROK
2013-12-02,113.14,113.555,111.67,111.85,701841,ROK
2013-12-03,112.56,112.56,110.28,111.16,639954,ROK
2013-12-04,110.5,111.21,108.35,108.89,1577779,ROK
2013-12-05,108.98,110.2023,108.5,109.21,624713,ROK
2013-12-06,110.5,111.88,110.01,111.7,666268,ROK
2013-12-09,111.44,112.37,111.11,111.96,706477,ROK
2013-12-10,111.62,112.95,111.382,111.88,678367,ROK
2013-12-11,112.36,112.36,109.44,109.67,524860,ROK
2013-12-12,109.61,110.95,108.78,110.53,798012,ROK
2013-12-13,110.57,111.45,110.04,110.52,385139,ROK
2013-12-16,110.81,111.9,110.73,110.96,797161,ROK
2013-12-17,111.03,111.46,110.2603,110.53,478044,ROK
2013-12-18,110.32,113.32,109.63,113.11,752673,ROK
2013-12-19,112.59,114.13,112.31,114.03,651150,ROK
2013-12-20,113.89,117.11,113.89,116.51,1154655,ROK
2013-12-23,117.26,117.67,116.21,116.35,780014,ROK
2013-12-24,116.5,117.38,116.19,117.1,250253,ROK
2013-12-26,117.49,118.0,117.03,117.81,307281,ROK
2013-12-27,118.73,119.03,117.56,117.98,464930,ROK
2013-12-30,117.76,118.49,117.4,117.7,513291,ROK
2013-12-31,117.97,118.81,117.79,118.16,346156,ROK
2014-01-02,117.62,117.9897,116.011,116.38,479119,ROK
2014-01-03,116.61,118.01,116.445,117.83,606627,ROK
2014-01-06,118.2,118.74,116.12,116.52,662286,ROK
2014-01-07,117.57,117.57,115.78,117.04,556246,ROK
2014-01-08,117.28,117.28,115.71,116.47,785531,ROK
2014-01-09,116.75,117.33,115.03,116.43,537728,ROK
2014-01-10,116.82,117.3,115.96,116.96,503464,ROK
2014-01-13,116.46,117.32,114.77,115.07,657708,ROK
2014-01-14,115.43,118.83,115.0325,118.24,1203623,ROK
2014-01-15,118.32,119.025,118.2,118.86,891112,ROK
2014-01-16,117.68,119.71,117.64,119.66,985298,ROK
2014-01-17,119.66,119.66,118.66,119.23,735673,ROK
2014-01-21,120.18,121.01,118.3,119.83,665081,ROK
2014-01-22,119.37,119.76,118.06,119.06,636804,ROK
2014-01-23,118.22,118.5,116.49,117.01,576479,ROK
2014-01-24,116.61,116.72,112.87,112.99,941580,ROK
2014-01-27,114.21,114.72,111.79,112.96,1131211,ROK
2014-01-28,113.7,115.31,113.32,115.01,1232785,ROK
2014-01-29,117.03,118.03,114.18,115.09,1788842,ROK
2014-01-30,115.5,116.32,114.61,115.1,1284223,ROK
2014-01-31,113.1,115.43,113.1,114.84,1032076,ROK
2014-02-03,114.9,115.66,111.77,111.97,1758299,ROK
2014-02-04,111.94,112.06,110.18,111.18,1435062,ROK
2014-02-05,110.82,111.05,108.83,109.91,1576113,ROK
2014-02-06,110.28,111.31,110.09,110.64,935354,ROK
2014-02-07,111.38,112.59,110.64,112.35,1240852,ROK
2014-02-10,112.58,112.68,111.6,112.04,543057,ROK
2014-02-11,112.44,114.01,112.325,113.48,941000,ROK
2014-02-12,113.5,115.8,113.43,115.56,1074115,ROK
2014-02-13,114.32,116.47,113.71,116.45,1040367,ROK
2014-02-14,116.37,117.12,115.54,117.0,778042,ROK
2014-02-18,116.89,118.72,116.89,118.5,897704,ROK
2014-02-19,117.99,119.07,117.65,118.0,1174704,ROK
2014-02-20,117.96,119.3,117.5,118.99,932723,ROK
2014-02-21,119.04,120.4,118.495,119.32,1019615,ROK
2014-02-24,119.35,120.97,119.06,120.56,828949,ROK
2014-02-25,120.38,121.48,119.66,120.85,831363,ROK
2014-02-26,121.03,122.58,120.63,121.73,677408,ROK
2014-02-27,121.5,122.4,121.18,122.18,472963,ROK
2014-02-28,122.18,124.11,121.9,122.84,830631,ROK
2014-03-03,119.9,122.12,119.9,121.59,721462,ROK
2014-03-04,123.31,124.18,123.11,124.0,680110,ROK
2014-03-05,123.81,123.86,123.22,123.49,611350,ROK
2014-03-06,124.11,124.36,122.7,123.46,695282,ROK
2014-03-07,124.18,124.78,123.76,124.72,1075199,ROK
2014-03-10,125.2,125.2,123.25,123.74,612330,ROK
2014-03-11,125.6,125.6,121.39,122.07,603744,ROK
2014-03-12,121.22,121.82,120.6,121.8,693496,ROK
2014-03-13,122.29,122.68,119.19,120.25,1076310,ROK
2014-03-14,120.14,121.16,119.57,120.0,1081773,ROK
2014-03-17,120.94,122.67,120.94,122.25,601767,ROK
2014-03-18,122.52,123.47,122.33,123.28,525623,ROK
2014-03-19,123.18,123.8,121.43,122.23,451849,ROK
2014-03-20,122.03,123.5,121.82,122.8,543906,ROK
2014-03-21,124.22,124.74,122.96,123.04,1021242,ROK
2014-03-24,123.7,124.355,121.78,122.13,778728,ROK
2014-03-25,123.27,124.7675,122.25,123.67,793464,ROK
2014-03-26,124.46,124.6,122.16,122.17,603343,ROK
2014-03-27,122.02,122.57,121.07,121.78,746412,ROK
2014-03-28,122.12,124.67,121.51,124.25,776572,ROK
2014-03-31,125.42,125.66,124.47,124.55,799683,ROK
2014-04-01,124.79,125.37,124.1175,124.84,963428,ROK
2014-04-02,125.19,126.69,124.82,126.1,1096003,ROK
2014-04-03,126.22,127.12,125.77,126.88,545453,ROK
2014-04-04,127.73,128.13,124.27,124.51,686306,ROK
2014-04-07,124.17,124.43,121.57,121.99,533645,ROK
2014-04-08,121.99,123.31,121.31,122.97,636993,ROK
2014-04-09,123.39,124.055,122.5,123.94,527546,ROK
2014-04-10,123.88,124.195,121.36,121.57,525490,ROK
2014-04-11,121.12,122.19,120.14,120.8,879633,ROK
2014-04-14,122.09,122.39,120.35,121.45,557430,ROK
2014-04-15,121.54,122.71,119.85,122.43,891672,ROK
2014-04-16,123.59,125.73,122.97,125.7,589791,ROK
2014-04-17,125.95,127.4,125.34,127.02,664137,ROK
2014-04-21,127.0,128.03,125.11,127.75,593198,ROK
2014-04-22,127.85,128.46,127.61,127.67,512004,ROK
2014-04-23,127.79,128.11,126.85,127.16,556225,ROK
2014-04-24,128.19,128.26,126.6,127.64,567610,ROK
2014-04-25,127.47,127.47,124.61,125.1,731929,ROK
2014-04-28,125.51,125.82,122.41,124.53,960996,ROK
2014-04-29,122.11,123.0,115.21,115.63,2329209,ROK
2014-04-30,115.83,120.5,115.66,119.18,1713216,ROK
2014-05-01,118.71,120.91,118.4,120.22,1100161,ROK
2014-05-02,119.92,120.73,119.25,119.57,742189,ROK
2014-05-05,118.97,120.2,118.57,119.84,531719,ROK
2014-05-06,119.26,119.84,118.69,118.82,643120,ROK
2014-05-07,119.18,120.3,118.1,119.58,633306,ROK
2014-05-08,119.23,120.36,118.02,118.35,879113,ROK
2014-05-09,118.39,118.73,116.33,117.89,741871,ROK
2014-05-12,118.59,121.66,118.59,121.42,715684,ROK
2014-05-13,121.78,122.0,120.58,120.69,587354,ROK
2014-05-14,120.58,121.42,119.39,119.63,1005320,ROK
2014-05-15,119.72,120.02,117.3,119.77,806140,ROK
2014-05-16,119.93,120.36,118.47,120.19,695962,ROK
2014-05-19,119.47,121.63,119.4301,121.42,507250,ROK
2014-05-20,121.22,121.68,118.0444,118.91,668416,ROK
2014-05-21,119.27,120.35,118.33,119.6,616615,ROK
2014-05-22,119.42,121.2,119.42,119.88,517201,ROK
2014-05-23,119.53,121.44,119.53,121.26,364796,ROK
2014-05-27,122.21,122.9,121.44,122.29,499099,ROK
2014-05-28,122.69,122.98,121.07,121.14,407832,ROK
2014-05-29,121.2,121.29,120.04,120.37,654051,ROK
2014-05-30,120.7,121.33,120.23,121.08,450615,ROK
2014-06-02,121.05,123.0,120.94,122.66,722722,ROK
2014-06-03,122.57,123.6,122.27,122.48,561869,ROK
2014-06-04,122.54,123.0,122.135,122.35,400992,ROK
2014-06-05,123.23,125.39,123.1,125.3,907816,ROK
2014-06-06,125.5,126.53,125.42,126.34,404068,ROK
2014-06-09,126.0,128.57,125.92,127.83,729313,ROK
2014-06-10,127.83,128.0,126.18,126.64,518078,ROK
2014-06-11,126.24,126.3,125.57,126.17,387402,ROK
2014-06-12,126.08,126.46,124.88,125.3,621600,ROK
2014-06-13,125.18,125.91,124.35,125.62,542372,ROK
2014-06-16,126.07,126.47,125.01,125.66,341140,ROK
2014-06-17,125.3,127.2,125.098,126.93,449582,ROK
2014-06-18,127.14,127.265,124.95,125.69,850790,ROK
2014-06-19,126.27,126.27,125.07,125.34,811581,ROK
2014-06-20,124.83,127.26,124.55,127.24,775242,ROK
2014-06-23,127.88,127.88,126.1,126.48,316357,ROK
2014-06-24,125.83,126.74,124.27,124.28,396091,ROK
2014-06-25,124.3,125.62,124.3,124.74,488986,ROK
2014-06-26,124.88,125.23,123.89,124.71,361486,ROK
2014-06-27,124.1,126.03,124.1,125.84,382047,ROK
2014-06-30,125.45,125.84,124.72,125.16,645066,ROK
2014-07-01,125.67,126.84,125.15,125.69,613843,ROK
2014-07-02,125.83,126.06,124.62,125.25,476847,ROK
2014-07-03,126.01,126.82,125.11,126.19,395365,ROK
2014-07-07,125.86,125.89,124.525,125.25,470372,ROK
2014-07-08,124.86,125.28,124.02,124.08,555073,ROK
2014-07-09,124.37,124.9765,124.09,124.57,352745,ROK
2014-07-10,123.0,123.46,122.6,122.93,550502,ROK
2014-07-11,122.52,123.83,122.21,123.19,371786,ROK
2014-07-14,123.71,124.39,123.46,123.56,531148,ROK
2014-07-15,123.65,124.0,122.65,123.24,644205,ROK
2014-07-16,123.52,123.7,122.85,123.24,495326,ROK
2014-07-17,122.59,122.84,120.65,120.67,709961,ROK
2014-07-18,121.05,122.78,121.02,122.5,526402,ROK
2014-07-21,122.22,122.84,121.582,122.48,494390,ROK
2014-07-22,123.03,123.69,122.92,122.96,493479,ROK
2014-07-23,122.85,123.37,122.37,122.64,423336,ROK
2014-07-24,122.81,123.7,122.43,122.66,672164,ROK
2014-07-25,122.66,123.72,122.13,123.06,474059,ROK
2014-07-28,122.52,122.7,121.25,122.37,426359,ROK
2014-07-29,121.97,122.95,119.91,119.97,1167211,ROK
2014-07-30,113.38,114.27,111.24,113.33,2954809,ROK
2014-07-31,112.13,113.137,111.54,111.66,1299853,ROK
2014-08-01,112.28,113.12,111.37,112.88,791087,ROK
2014-08-04,112.28,113.12,111.37,112.88,791087,ROK
2014-08-05,112.1,113.66,111.7,112.31,849007,ROK
2014-08-06,111.79,113.22,111.04,111.77,1742293,ROK
2014-08-07,111.97,112.68,111.19,111.55,891177,ROK
2014-08-08,111.94,113.32,111.62,113.15,725996,ROK
2014-08-11,113.61,114.54,113.53,113.73,408355,ROK
2014-08-12,113.62,114.32,112.99,113.26,480060,ROK
2014-08-13,113.75,114.415,113.64,114.2,591870,ROK
2014-08-14,114.54,115.28,114.139,114.81,581236,ROK
2014-08-15,115.47,115.47,113.3,114.29,547907,ROK
2014-08-18,114.78,115.85,114.78,115.67,481124,ROK
2014-08-19,115.74,116.49,115.74,116.28,554795,ROK
2014-08-20,116.29,117.675,116.025,117.46,691833,ROK
2014-08-21,117.74,117.74,116.76,117.39,470730,ROK
2014-08-22,116.91,117.29,116.27,116.45,404373,ROK
2014-08-25,117.16,117.81,116.375,117.35,520255,ROK
2014-08-26,117.37,117.76,116.32,116.36,433087,ROK
2014-08-27,116.24,116.52,115.72,116.37,349690,ROK
2014-08-28,115.93,116.86,115.5,116.37,559729,ROK
2014-08-29,116.45,117.04,115.98,116.61,475497,ROK
2014-09-02,116.51,117.51,116.28,117.18,596083,ROK
2014-09-03,117.05,118.21,116.31,116.49,417673,ROK
2014-09-04,116.48,118.77,116.01,116.98,856723,ROK
2014-09-05,116.65,117.37,115.75,117.19,569277,ROK
2014-09-08,117.03,117.67,116.4058,116.57,372996,ROK
2014-09-09,116.31,116.81,115.5,115.93,496946,ROK
2014-09-10,116.08,116.67,115.33,115.82,595593,ROK
2014-09-11,115.46,116.38,115.05,116.16,431100,ROK
2014-09-12,116.03,116.21,114.76,115.4,674606,ROK
2014-09-15,115.43,115.98,115.06,115.49,299701,ROK
2014-09-16,115.32,116.37,114.43,116.29,532352,ROK
2014-09-17,116.81,117.58,115.59,116.14,536700,ROK
2014-09-18,116.6,117.9,116.5,117.72,477797,ROK
2014-09-19,118.42,118.7469,116.56,117.13,828251,ROK
2014-09-22,116.87,117.0,114.68,115.0,761828,ROK
2014-09-23,114.23,115.21,114.11,114.27,485862,ROK
2014-09-24,114.0,114.14,112.78,113.3,1172474,ROK
2014-09-25,113.15,113.15,111.2801,111.49,833900,ROK
2014-09-26,111.44,113.2,111.23,112.84,503776,ROK
2014-09-29,111.6,111.905,111.03,111.48,812273,ROK
2014-09-30,111.5,111.85,109.84,109.88,1155160,ROK
2014-10-01,109.39,110.1,108.38,109.39,1815279,ROK
2014-10-02,109.44,109.67,107.7,109.44,1314878,ROK
2014-10-03,110.24,110.5896,109.49,110.3,744899,ROK
2014-10-06,110.66,111.08,108.77,108.82,841505,ROK
2014-10-07,108.1,108.3,105.88,105.88,1249099,ROK
2014-10-08,105.96,108.06,104.34,108.06,1972742,ROK
2014-10-09,108.02,108.14,102.68,102.95,2061610,ROK
2014-10-10,102.8,103.12,99.93,100.52,2333653,ROK
2014-10-13,100.98,101.41,98.55,98.6,1280269,ROK
2014-10-14,99.04,103.12,99.04,100.97,1765424,ROK
2014-10-15,100.03,101.51,98.72,100.78,1605151,ROK
2014-10-16,98.84,103.53,98.61,103.12,1439760,ROK
2014-10-17,104.68,106.7,104.63,105.17,1306622,ROK
2014-10-20,104.67,105.23,104.16,105.12,855813,ROK
2014-10-21,105.94,108.99,105.725,108.96,895960,ROK
2014-10-22,108.82,108.82,105.09,105.13,1221505,ROK
2014-10-23,106.5,108.79,106.5,107.67,1169962,ROK
2014-10-24,107.7,109.31,106.61,109.31,872011,ROK
2014-10-27,108.63,108.63,106.781,107.94,607882,ROK
2014-10-28,108.97,111.25,108.52,110.88,860972,ROK
2014-10-29,110.61,110.975,108.53,109.22,634004,ROK
2014-10-30,108.83,110.31,107.97,110.25,724599,ROK
2014-10-31,112.14,112.54,111.37,112.35,705571,ROK
2014-11-03,112.35,112.78,110.665,110.84,714969,ROK
2014-11-04,110.73,110.79,108.96,109.25,939244,ROK
2014-11-05,110.26,111.09,109.37,110.23,942498,ROK
2014-11-06,110.37,112.26,110.3,111.77,866639,ROK
2014-11-07,112.04,112.34,111.12,112.29,848454,ROK
2014-11-10,112.32,113.05,112.25,112.75,626841,ROK
2014-11-11,112.63,112.93,112.0001,112.86,751417,ROK
2014-11-12,114.25,117.37,112.27,112.44,1585917,ROK
2014-11-13,110.85,111.85,107.25,108.16,1868374,ROK
2014-11-14,108.2,110.26,107.7,110.12,960728,ROK
2014-11-17,109.5,110.89,109.3,110.18,675001,ROK
2014-11-18,110.36,111.44,110.2026,110.89,880447,ROK
2014-11-19,110.43,110.89,109.78,110.19,561012,ROK
2014-11-20,109.34,110.84,109.16,110.36,747337,ROK
2014-11-21,111.74,115.13,111.74,113.64,1355149,ROK
2014-11-24,114.37,114.68,113.81,114.26,762597,ROK
2014-11-25,114.75,115.42,114.04,114.81,899456,ROK
2014-11-26,115.18,115.2,113.9,114.65,469372,ROK
2014-11-28,113.75,116.11,112.13,115.41,2183432,ROK
2014-12-01,113.23,113.69,111.17,111.62,1956437,ROK
2014-12-02,112.25,116.88,111.9,115.69,2209657,ROK
2014-12-03,116.21,118.32,116.21,117.93,1393528,ROK
2014-12-04,117.67,118.03,115.9,116.3,988160,ROK
2014-12-05,114.54,115.58,113.54,114.29,1543581,ROK
2014-12-08,109.81,111.17,109.19,111.06,1037119,ROK
2014-12-09,109.81,111.17,109.19,111.06,1040960,ROK
2014-12-10,110.49,110.865,106.62,106.87,1366785,ROK
2014-12-11,107.37,108.31,106.57,106.89,1425084,ROK
2014-12-12,105.58,106.86,104.77,104.8,1780454,ROK
2014-12-15,105.64,106.19,103.15,103.38,1321437,ROK
2014-12-16,103.69,106.455,103.1,104.83,2296953,ROK
2014-12-17,104.96,108.16,104.27,107.93,1988540,ROK
2014-12-18,109.69,111.47,109.32,111.44,1587149,ROK
2014-12-19,112.09,112.64,111.17,111.79,2296937,ROK
2014-12-22,112.0,112.55,110.98,112.39,779999,ROK
2014-12-23,112.95,114.06,112.52,113.29,620568,ROK
2014-12-24,113.54,113.76,112.4,112.93,320874,ROK
2014-12-26,113.0,113.69,112.87,113.01,326889,ROK
2014-12-29,112.79,113.57,112.19,113.09,401998,ROK
2014-12-30,113.26,113.26,112.065,112.35,484157,ROK
2014-12-31,112.65,113.36,111.08,111.2,618805,ROK
2015-01-02,111.93,112.58,109.95,111.04,712880,ROK
2015-01-05,109.66,109.93,107.08,107.31,1339297,ROK
2015-01-06,107.25,107.77,104.89,106.08,1063535,ROK
2015-01-07,107.18,107.55,105.92,106.26,1242094,ROK
2015-01-08,107.34,109.41,107.17,109.39,847383,ROK
2015-01-09,109.97,109.97,106.21,107.51,1122979,ROK
2015-01-12,107.24,107.2799,105.18,106.0,667717,ROK
2015-01-13,106.45,107.09,103.26,104.48,912841,ROK
2015-01-14,103.0,105.02,102.6,104.87,1799095,ROK
2015-01-15,105.43,106.31,104.3,104.8,1280916,ROK
2015-01-16,104.49,104.77,102.31,104.69,1392503,ROK
2015-01-20,105.39,106.01,104.22,105.45,1129853,ROK
2015-01-21,104.97,106.485,104.97,106.39,684550,ROK
2015-01-22,108.21,109.02,106.47,108.52,1809124,ROK
2015-01-23,108.25,108.85,106.73,106.86,1079161,ROK
2015-01-26,106.62,107.32,105.49,107.25,1158525,ROK
2015-01-27,107.73,108.26,104.69,107.24,3431301,ROK
2015-01-28,109.51,111.42,107.49,108.56,4327980,ROK
2015-01-29,108.78,110.11,106.82,110.02,1738622,ROK
2015-01-30,109.03,109.68,108.05,108.92,1349705,ROK
2015-02-02,109.38,112.17,108.95,111.89,1305454,ROK
2015-02-03,113.05,114.55,112.24,114.33,1484098,ROK
2015-02-04,113.73,113.73,111.81,112.1,1373772,ROK
2015-02-05,112.14,113.27,112.08,113.04,823415,ROK
2015-02-06,113.12,114.25,112.25,112.65,952295,ROK
2015-02-09,112.0,115.11,111.46,115.03,1134880,ROK
2015-02-10,115.465,115.67,113.56,115.0,908177,ROK
2015-02-11,114.78,115.84,113.74,115.33,1169143,ROK
2015-02-12,115.94,117.05,115.321,116.88,1115027,ROK
2015-02-13,117.05,118.24,117.01,117.9,999063,ROK
2015-02-17,117.9,118.19,117.03,117.82,774128,ROK
2015-02-18,117.75,118.96,117.12,118.45,1161415,ROK
2015-02-19,117.91,118.52,117.01,117.83,733442,ROK
2015-02-20,117.62,118.3,115.86,118.2,792540,ROK
2015-02-23,117.4,117.9,116.16,117.71,977990,ROK
2015-02-24,116.79,118.53,116.79,118.42,697348,ROK
2015-02-25,118.28,118.32,116.87,117.58,531761,ROK
2015-02-26,117.84,118.32,116.75,117.41,828658,ROK
2015-02-27,117.58,117.82,116.34,117.04,1202884,ROK
2015-03-02,116.36,117.78,115.38,117.73,819139,ROK
2015-03-03,116.94,117.72,116.4,117.13,607221,ROK
2015-03-04,116.34,116.34,113.88,114.85,1163368,ROK
2015-03-05,115.07,115.37,113.73,114.2,980967,ROK
2015-03-06,113.13,114.29,111.95,112.36,752377,ROK
2015-03-09,112.61,112.924,111.96,112.33,899823,ROK
2015-03-10,111.22,112.1,110.67,110.7,863861,ROK
2015-03-11,110.66,110.92,109.7,109.98,1459379,ROK
2015-03-12,111.46,113.65,111.22,113.24,1091071,ROK
2015-03-13,112.55,112.82,110.98,111.52,1330799,ROK
2015-03-16,112.35,114.76,112.12,114.6,1038353,ROK
2015-03-17,113.48,113.61,112.59,113.02,801054,ROK
2015-03-18,112.76,116.61,112.02,115.69,1143511,ROK
2015-03-19,115.0,115.48,114.11,114.5,741140,ROK
2015-03-20,115.57,116.59,115.01,116.15,1497138,ROK
2015-03-23,115.99,116.4,115.21,115.25,1115537,ROK
2015-03-24,114.82,116.69,114.75,116.13,1171831,ROK
2015-03-25,116.0,116.11,113.7,113.71,1042445,ROK
2015-03-26,113.35,113.91,112.89,113.4,1021855,ROK
2015-03-27,113.72,113.72,112.66,113.14,1189547,ROK
2015-03-30,114.21,115.98,114.0,115.52,1163326,ROK
2015-03-31,115.14,116.27,113.755,115.99,1378111,ROK
2015-04-01,114.91,115.39,112.91,113.23,1380543,ROK
2015-04-02,113.11,113.87,112.47,112.8,991093,ROK
2015-04-06,112.59,115.59,111.8926,114.38,847258,ROK
2015-04-07,113.89,114.71,112.73,112.81,666201,ROK
2015-04-08,112.01,113.49,110.27,111.55,1257918,ROK
2015-04-09,111.48,112.26,110.97,111.7,1437137,ROK
2015-04-10,111.51,111.64,110.17,111.55,999396,ROK
2015-04-13,111.46,111.8,111.07,111.28,682841,ROK
2015-04-14,110.01,111.8,110.0,111.52,1305284,ROK
2015-04-15,111.71,114.44,111.71,114.14,1693432,ROK
2015-04-16,113.74,114.68,112.73,114.33,1033264,ROK
2015-04-17,113.37,113.6895,112.0,112.31,903177,ROK
2015-04-20,113.14,114.58,113.03,114.14,589931,ROK
2015-04-21,114.14,114.45,113.11,113.72,964224,ROK
2015-04-22,113.83,114.28,112.15,114.02,843898,ROK
2015-04-23,113.45,114.27,112.38,114.02,863013,ROK
2015-04-24,114.03,114.19,111.46,112.13,1045301,ROK
2015-04-27,112.57,114.96,112.17,114.84,1951884,ROK
2015-04-28,114.15,114.7,112.94,113.54,1587599,ROK
2015-04-29,113.15,113.46,111.4,112.33,1705157,ROK
2015-04-30,117.12,122.66,116.44,118.6,3902752,ROK
2015-05-01,119.15,122.055,119.15,121.24,1351369,ROK
2015-05-04,121.5,122.66,121.09,122.21,995946,ROK
2015-05-05,121.48,122.48,119.88,120.2,937219,ROK
2015-05-06,121.06,121.8,119.77,120.85,1055391,ROK
2015-05-07,120.67,120.99,119.065,119.44,1091165,ROK
2015-05-08,120.81,120.98,119.6,120.08,1070046,ROK
2015-05-11,119.63,121.39,119.38,120.65,681546,ROK
2015-05-12,120.13,122.7,119.65,121.66,989261,ROK
2015-05-13,122.26,124.46,121.77,123.62,1317438,ROK
2015-05-14,123.42,124.7,122.86,124.41,1019109,ROK
2015-05-15,124.34,124.41,122.82,124.37,681410,ROK
2015-05-18,124.0,125.53,123.96,125.06,1006289,ROK
2015-05-19,124.83,125.62,124.13,125.01,945227,ROK
2015-05-20,124.98,125.456,124.371,125.0,523910,ROK
2015-05-21,125.1,126.29,125.1,125.67,759416,ROK
2015-05-22,125.46,126.0,125.13,125.13,505315,ROK
2015-05-26,124.7,124.864,123.51,123.74,811197,ROK
2015-05-27,124.0,124.84,123.78,124.66,860479,ROK
2015-05-28,124.04,124.698,123.64,123.82,722231,ROK
2015-05-29,123.83,123.83,122.25,122.89,717526,ROK
2015-06-01,122.79,124.48,122.32,123.83,900951,ROK
2015-06-02,123.83,126.56,123.24,125.53,1182730,ROK
2015-06-03,126.3,126.67,125.26,126.3,913242,ROK
2015-06-04,125.69,125.78,124.2,124.53,925609,ROK
2015-06-05,124.1,125.34,123.38,125.17,534071,ROK
2015-06-08,124.79,125.31,124.54,124.99,753912,ROK
2015-06-09,125.03,125.92,125.0,125.12,659403,ROK
2015-06-10,125.99,126.92,125.56,126.72,691817,ROK
2015-06-11,126.5,127.05,126.02,126.89,647001,ROK
2015-06-12,126.75,126.89,125.62,125.87,539966,ROK
2015-06-15,125.27,125.27,123.08,123.9,1127411,ROK
2015-06-16,123.82,124.59,123.28,124.09,654557,ROK
2015-06-17,124.28,124.84,123.28,124.61,446299,ROK
2015-06-18,124.88,126.32,124.8,125.59,627319,ROK
2015-06-19,125.4,125.71,124.3,124.37,618293,ROK
2015-06-22,125.27,126.23,124.73,125.85,727762,ROK
2015-06-23,126.18,126.18,125.23,125.59,543551,ROK
2015-06-24,125.5,125.93,125.015,125.17,509039,ROK
2015-06-25,125.17,125.29,123.79,124.02,410549,ROK
2015-06-26,124.35,124.83,123.97,124.72,636637,ROK
2015-06-29,123.6,124.79,122.81,122.91,1084374,ROK
2015-06-30,124.0,125.95,123.81,124.64,1212064,ROK
2015-07-01,125.99,126.77,125.4,126.27,1050574,ROK
2015-07-02,126.35,126.71,125.9,126.13,573411,ROK
2015-07-06,124.9,125.97,123.82,125.42,1010609,ROK
2015-07-07,125.24,125.99,123.18,125.2,1233651,ROK
2015-07-08,124.07,124.24,119.97,120.72,1173145,ROK
2015-07-09,122.36,123.05,121.19,121.49,820105,ROK
2015-07-10,122.67,122.91,121.32,122.17,643127,ROK
2015-07-13,123.17,124.92,122.94,124.4,739123,ROK
2015-07-14,124.38,125.39,123.75,125.0,553414,ROK
2015-07-15,124.77,125.604,122.705,122.89,849678,ROK
2015-07-16,124.06,124.7997,122.97,123.5,586291,ROK
2015-07-17,123.41,124.07,122.77,123.74,666900,ROK
2015-07-20,123.56,123.8898,122.56,123.38,607406,ROK
2015-07-21,123.14,123.32,120.14,120.81,1024363,ROK
2015-07-22,120.51,121.33,120.16,120.3,875181,ROK
2015-07-23,120.09,120.568,117.83,117.9,1131241,ROK
2015-07-24,117.9,118.22,117.11,117.52,1151761,ROK
2015-07-27,116.6,116.75,115.17,116.32,1053880,ROK
2015-07-28,117.51,119.4,116.49,119.23,1430184,ROK
2015-07-29,117.57,117.57,115.0,116.36,1858522,ROK
2015-07-30,115.39,118.11,114.65,117.1,1244577,ROK
2015-07-31,117.94,118.455,116.56,116.78,702948,ROK
2015-08-03,117.05,117.13,114.67,115.31,782962,ROK
2015-08-04,115.65,116.41,114.73,114.96,750899,ROK
2015-08-05,115.51,117.39,115.51,116.03,741382,ROK
2015-08-06,116.28,117.34,115.19,116.42,921732,ROK
2015-08-07,115.96,116.89,114.91,115.9,840172,ROK
2015-08-10,116.78,118.99,116.42,118.94,1116074,ROK
2015-08-11,117.58,117.88,116.28,116.74,904702,ROK
2015-08-12,115.68,116.395,114.555,115.84,1242591,ROK
2015-08-13,114.91,115.63,113.51,115.19,606038,ROK
2015-08-14,115.09,116.49,114.79,116.17,512496,ROK
2015-08-17,115.33,117.15,114.57,117.0,481503,ROK
2015-08-18,116.37,116.7,115.35,115.68,628578,ROK
2015-08-19,115.0,115.99,113.425,114.01,749726,ROK
2015-08-20,112.96,113.95,111.23,111.23,833188,ROK
2015-08-21,111.0,111.73,108.85,108.94,1020006,ROK
2015-08-24,105.9,108.85,101.46,105.17,1733118,ROK
2015-08-25,107.91,107.91,103.52,103.57,1063783,ROK
2015-08-26,106.26,107.3,104.63,107.1,977450,ROK
2015-08-27,108.16,111.44,107.94,111.22,1292309,ROK
2015-08-28,110.66,112.18,109.14,111.67,764713,ROK
2015-08-31,111.34,112.42,110.69,111.83,1074247,ROK
2015-09-01,109.0,109.83,107.01,107.55,1429624,ROK
2015-09-02,108.68,109.21,107.24,108.35,1679777,ROK
2015-09-03,108.54,109.57,107.63,107.99,1089993,ROK
2015-09-04,106.72,107.28,105.84,106.26,723551,ROK
2015-09-08,107.75,109.64,107.45,109.62,874201,ROK
2015-09-09,109.78,110.48,106.01,106.19,945410,ROK
2015-09-10,106.0,106.46,104.5,105.15,1074887,ROK
2015-09-11,105.04,106.75,104.48,105.9,1114512,ROK
2015-09-14,105.74,106.28,104.69,104.94,668764,ROK
2015-09-15,105.76,106.6,104.76,106.55,1037188,ROK
2015-09-16,106.47,107.84,106.27,107.58,1299643,ROK
2015-09-17,107.35,107.61,105.51,105.84,1509658,ROK
2015-09-18,104.58,104.77,103.3,103.79,1685011,ROK
2015-09-21,104.03,104.975,103.68,104.01,854633,ROK
2015-09-22,102.45,103.54,102.07,103.1,1694935,ROK
2015-09-23,103.6,103.64,100.76,101.4,1367537,ROK
2015-09-24,100.09,101.64,99.0,101.05,1212175,ROK
2015-09-25,101.55,101.99,99.61,100.28,1046873,ROK
2015-09-28,99.33,102.0,99.193,99.9,1554068,ROK
2015-09-29,100.23,101.2296,99.925,100.36,1279074,ROK
2015-09-30,100.84,101.95,99.84,101.47,1551116,ROK
2015-10-01,101.42,102.0,99.77,100.36,1119346,ROK
2015-10-02,99.24,102.42,98.47,102.41,1042504,ROK
2015-10-05,102.18,104.07,100.3,104.03,1107537,ROK
2015-10-06,103.89,104.91,103.73,104.33,1140710,ROK
2015-10-07,104.0,105.14,101.58,103.12,1896024,ROK
2015-10-08,102.8,105.834,102.52,105.42,1504649,ROK
2015-10-09,105.8,106.62,104.87,105.58,937644,ROK
2015-10-12,105.76,106.05,104.72,105.52,694212,ROK
2015-10-13,104.45,106.9,104.4,104.54,910286,ROK
2015-10-14,104.45,104.92,103.66,103.85,843967,ROK
2015-10-15,104.07,105.32,102.96,105.24,812156,ROK
2015-10-16,105.36,105.36,102.61,104.28,1338175,ROK
2015-10-19,103.52,104.29,102.62,103.16,947606,ROK
2015-10-20,102.96,104.533,102.17,104.35,1048754,ROK
2015-10-21,104.91,105.99,103.85,103.92,704595,ROK
2015-10-22,103.94,107.58,103.57,107.05,1639959,ROK
2015-10-23,108.26,109.19,107.85,108.04,1101974,ROK
2015-10-26,108.29,108.96,107.41,107.57,578693,ROK
2015-10-27,106.58,106.96,103.99,105.24,1161702,ROK
2015-10-28,105.84,109.0,105.45,108.72,1107733,ROK
2015-10-29,107.32,108.6,107.19,108.56,909824,ROK
2015-10-30,108.88,110.47,108.7,109.16,1079370,ROK
2015-11-02,109.2,110.77,108.18,110.56,701047,ROK
2015-11-03,110.02,110.96,109.16,110.14,908692,ROK
2015-11-04,110.64,111.03,109.13,109.63,778539,ROK
2015-11-05,109.45,110.05,108.74,108.95,1028081,ROK
2015-11-06,108.68,109.43,107.69,109.0,1417277,ROK
2015-11-09,108.98,108.98,106.95,107.79,1856800,ROK
2015-11-10,102.11,104.72,101.82,104.18,2963672,ROK
2015-11-11,103.25,105.37,101.27,103.91,1485712,ROK
2015-11-12,102.44,104.41,102.0,102.38,1325971,ROK
2015-11-13,101.87,103.99,101.75,102.64,1191003,ROK
2015-11-16,102.1,104.74,102.06,104.65,1277243,ROK
2015-11-17,104.9,105.37,102.55,103.05,886846,ROK
2015-11-18,103.5,106.19,103.4,106.07,1236678,ROK
2015-11-19,105.72,106.52,104.28,105.76,1074756,ROK
2015-11-20,106.28,107.09,104.94,105.18,1002800,ROK
2015-11-23,105.26,106.17,103.97,104.47,1107221,ROK
2015-11-24,104.3,104.48,103.63,104.01,750821,ROK
2015-11-25,103.91,105.67,103.78,105.13,1335052,ROK
2015-11-27,105.03,107.24,104.82,107.01,685528,ROK
2015-11-30,107.54,107.725,106.3,106.44,1295374,ROK
2015-12-01,106.42,107.7,105.78,106.92,1138724,ROK
2015-12-02,106.71,107.51,105.17,105.27,1252876,ROK
2015-12-03,105.99,106.15,103.18,104.08,1244765,ROK
2015-12-04,104.33,106.75,103.8101,106.73,1231000,ROK
2015-12-07,106.04,106.9799,105.94,106.84,1204289,ROK
2015-12-08,105.44,105.66,103.82,103.91,1018199,ROK
2015-12-09,103.64,105.91,103.219,103.81,870728,ROK
2015-12-10,103.73,104.95,103.19,103.7,692691,ROK
2015-12-11,102.41,103.23,101.38,101.58,977636,ROK
2015-12-14,101.84,103.41,101.44,103.34,1311865,ROK
2015-12-15,103.62,103.805,101.51,101.54,1440979,ROK
2015-12-16,102.78,104.0,101.72,103.38,1633211,ROK
2015-12-17,103.31,104.06,99.97,100.02,1220250,ROK
2015-12-18,100.02,100.63,98.92,99.62,1525579,ROK
2015-12-21,100.69,101.24,99.58,100.75,684833,ROK
2015-12-22,101.33,102.6,99.74,102.01,940556,ROK
2015-12-23,102.8,104.47,102.22,104.2,855811,ROK
2015-12-24,104.05,105.0,103.39,103.82,298185,ROK
2015-12-28,103.52,104.13,102.63,103.23,504006,ROK
2015-12-29,104.06,105.18,103.61,104.96,645839,ROK
2015-12-30,104.55,105.47,103.91,103.98,503189,ROK
2015-12-31,103.73,104.15,102.61,102.61,563351,ROK
2016-01-04,100.71,101.55,99.03,101.52,1429310,ROK
2016-01-05,101.18,101.94,100.1,100.61,670610,ROK
2016-01-06,99.1,99.56,97.02,97.92,1400820,ROK
2016-01-07,96.08,96.39,93.22,93.43,1859963,ROK
2016-01-08,94.15,95.4899,93.22,93.47,1245986,ROK
2016-01-11,94.02,94.57,92.45,93.45,1435527,ROK
2016-01-12,94.76,94.97,92.75,94.32,1089518,ROK
2016-01-13,94.78,95.5,92.64,92.97,1382211,ROK
2016-01-14,93.37,94.26,91.3,92.59,1509130,ROK
2016-01-15,89.9,92.42,89.48,91.68,1537660,ROK
2016-01-19,92.63,92.85,89.851,91.26,1690256,ROK
2016-01-20,89.47,90.75,87.525,89.71,2139688,ROK
2016-01-21,90.59,91.51,88.11,90.06,1326414,ROK
2016-01-22,91.45,92.46,89.94,91.58,883342,ROK
2016-01-25,91.46,91.83,89.68,90.66,1380793,ROK
2016-01-26,91.42,95.42,91.13,94.47,2477716,ROK
2016-01-27,92.07,97.46,91.99,93.87,2249986,ROK
2016-01-28,93.86,94.575,92.15,93.13,1703598,ROK
2016-01-29,93.55,95.74,92.7,95.57,1306749,ROK
2016-02-01,94.36,95.2,92.92,94.47,1417993,ROK
2016-02-02,93.12,93.8,92.07,92.73,1539134,ROK
2016-02-03,93.79,95.17,91.86,95.06,1445114,ROK
2016-02-04,95.31,101.67,95.31,98.64,2654451,ROK
2016-02-05,98.63,99.74,97.38,98.83,2336353,ROK
2016-02-08,97.62,98.09,95.92,97.4,1104791,ROK
2016-02-09,96.01,98.1,95.81,97.27,1033921,ROK
2016-02-10,97.58,98.32,95.42,95.55,897271,ROK
2016-02-11,92.93,95.01,91.65,93.99,1135741,ROK
2016-02-12,95.25,96.7,93.98,96.33,1431581,ROK
2016-02-16,97.62,101.07,96.34,100.26,1555848,ROK
2016-02-17,101.05,102.78,101.05,102.25,1346409,ROK
2016-02-18,102.5,103.15,101.5,101.92,897494,ROK
2016-02-19,101.26,102.05,99.67,101.6,1010760,ROK
2016-02-22,102.9,105.4,102.68,105.07,1963960,ROK
2016-02-23,104.36,105.2899,102.62,102.66,1042797,ROK
2016-02-24,101.39,102.57,99.94,102.41,976806,ROK
2016-02-25,102.45,104.06,101.94,104.04,935158,ROK
2016-02-26,104.79,105.445,104.26,104.88,849163,ROK
2016-02-29,104.87,105.81,104.08,104.09,849577,ROK
2016-03-01,105.11,107.6,104.5,106.8,962826,ROK
2016-03-02,106.67,107.43,104.28,107.34,989590,ROK
2016-03-03,107.5,107.75,105.72,106.98,889776,ROK
2016-03-04,107.01,108.56,106.47,107.38,902534,ROK
2016-03-07,107.02,108.88,107.02,108.84,610449,ROK
2016-03-08,107.61,107.61,105.34,105.38,957564,ROK
2016-03-09,106.07,106.665,105.03,105.22,785268,ROK
2016-03-10,105.52,106.5,104.48,106.09,904501,ROK
2016-03-11,107.0,107.47,106.28,106.61,977721,ROK
2016-03-14,106.13,107.74,105.69,107.55,660566,ROK
2016-03-15,106.44,107.37,105.11,107.18,732703,ROK
2016-03-16,107.09,109.75,106.67,109.54,875004,ROK
2016-03-17,109.87,113.61,109.52,112.98,1524076,ROK
2016-03-18,115.62,115.62,112.38,113.51,1595061,ROK
2016-03-21,113.17,114.19,112.92,114.07,765494,ROK
2016-03-22,113.24,114.6899,113.03,114.06,793486,ROK
2016-03-23,113.56,113.99,112.84,113.05,552878,ROK
2016-03-24,111.95,112.17,110.52,111.57,1058645,ROK
2016-03-28,112.03,112.3,110.88,111.89,518256,ROK
2016-03-29,111.24,112.84,110.5125,112.75,773988,ROK
2016-03-30,114.15,115.26,113.195,114.35,979505,ROK
2016-03-31,114.15,114.71,113.31,113.75,777529,ROK
2016-04-01,112.25,113.73,110.93,113.56,1326657,ROK
2016-04-04,113.22,113.5397,111.92,111.95,781202,ROK
2016-04-05,110.97,111.86,110.42,111.37,836487,ROK
2016-04-06,111.62,111.69,109.43,111.58,1195650,ROK
2016-04-07,110.83,111.89,110.4,110.98,566010,ROK
2016-04-08,112.43,113.345,110.95,111.49,524429,ROK
2016-04-11,111.81,113.49,111.68,111.98,576211,ROK
2016-04-12,112.0,113.64,111.99,112.99,394925,ROK
2016-04-13,114.0,115.8,113.55,115.55,962801,ROK
2016-04-14,115.41,116.73,113.79,116.41,1205064,ROK
2016-04-15,116.21,116.96,115.45,116.86,931608,ROK
2016-04-18,115.63,117.26,115.63,117.06,606624,ROK
2016-04-19,117.32,118.19,115.71,116.19,935461,ROK
2016-04-20,116.65,116.75,115.34,115.62,656743,ROK
2016-04-21,115.04,116.23,114.68,114.99,532681,ROK
2016-04-22,115.26,115.74,114.52,115.11,974689,ROK
2016-04-25,114.56,115.93,114.56,114.77,649253,ROK
2016-04-26,115.52,116.09,114.87,115.92,803461,ROK
2016-04-27,114.54,116.3,112.5,115.69,908651,ROK
2016-04-28,114.86,115.96,113.86,114.24,739357,ROK
2016-04-29,113.96,114.4,112.85,113.47,894672,ROK
2016-05-02,113.53,113.91,112.28,113.24,1120825,ROK
2016-05-03,112.51,112.54,111.66,112.36,694467,ROK
2016-05-04,112.02,112.57,110.45,111.05,768697,ROK
2016-05-05,111.7,112.6202,111.01,111.68,1091344,ROK
2016-05-06,111.44,112.27,110.76,112.19,496917,ROK
2016-05-09,111.76,112.28,110.93,111.29,535533,ROK
2016-05-10,111.59,113.985,111.32,113.8,994927,ROK
2016-05-11,113.74,114.63,113.18,113.92,877011,ROK
2016-05-12,113.59,114.16,112.715,114.01,1120008,ROK
2016-05-13,113.8,114.6999,112.54,113.08,1177862,ROK
2016-05-16,113.38,115.1,112.75,114.58,613473,ROK
2016-05-17,114.37,115.5,113.31,113.74,526226,ROK
2016-05-18,112.96,114.24,111.66,112.25,763503,ROK
2016-05-19,111.22,111.37,109.32,110.23,1087077,ROK
2016-05-20,110.96,111.64,110.76,111.17,586956,ROK
2016-05-23,110.96,112.28,110.4,111.79,650108,ROK
2016-05-24,112.09,114.31,111.78,113.67,628365,ROK
2016-05-25,114.4,115.93,114.13,115.75,958681,ROK
2016-05-26,116.03,117.21,115.59,116.77,1108866,ROK
2016-05-27,116.77,117.09,115.96,116.51,685827,ROK
2016-05-31,116.69,116.99,115.32,116.05,788121,ROK
2016-06-01,115.43,116.3,114.24,116.16,635075,ROK
2016-06-02,116.0,117.47,115.43,117.47,695622,ROK
2016-06-03,117.35,118.4,115.54,118.18,822031,ROK
2016-06-06,118.6,119.59,117.99,118.91,967352,ROK
2016-06-07,119.25,120.0,118.765,118.83,686718,ROK
2016-06-08,119.3,119.99,118.66,119.02,700518,ROK
2016-06-09,118.16,119.04,117.79,118.74,504964,ROK
2016-06-10,117.34,117.88,115.92,116.7,779389,ROK
2016-06-13,115.83,116.77,115.217,115.94,715609,ROK
2016-06-14,115.48,116.9,115.0001,116.12,441591,ROK
2016-06-15,116.37,117.11,115.45,115.58,677141,ROK
2016-06-16,114.75,116.25,113.87,115.89,842301,ROK
2016-06-17,116.11,117.23,115.53,116.7,1093999,ROK
2016-06-20,118.41,119.64,117.83,118.0,715819,ROK
2016-06-21,118.03,118.0827,116.51,117.22,676678,ROK
2016-06-22,117.63,118.46,117.53,117.99,833860,ROK
2016-06-23,119.59,120.6,119.15,120.52,981414,ROK
2016-06-24,115.37,117.0,112.08,112.37,2047196,ROK
2016-06-27,110.34,110.635,107.165,108.11,1410570,ROK
2016-06-28,109.19,110.35,108.6,109.86,1318739,ROK
2016-06-29,111.28,111.87,110.62,111.62,795093,ROK
2016-06-30,112.03,114.83,111.53,114.82,1008034,ROK
2016-07-01,114.53,116.8,114.02,115.89,942504,ROK
2016-07-05,114.84,115.08,112.03,112.68,1418494,ROK
2016-07-06,112.35,112.975,110.89,112.85,1057417,ROK
2016-07-07,113.37,114.18,112.11,112.97,530756,ROK
2016-07-08,114.27,115.95,113.76,115.7,691268,ROK
2016-07-11,116.47,118.0,116.15,117.51,890315,ROK
2016-07-12,118.15,119.27,117.83,119.03,987879,ROK
2016-07-13,119.39,119.885,117.97,118.84,725886,ROK
2016-07-14,119.95,120.75,118.47,118.73,848028,ROK
2016-07-15,119.28,119.85,118.595,119.16,544317,ROK
2016-07-18,119.65,119.65,118.36,119.33,357997,ROK
2016-07-19,118.78,119.385,118.59,119.0,275146,ROK
2016-07-20,119.18,119.67,118.55,119.51,309491,ROK
2016-07-21,119.2,119.94,117.8,118.46,761973,ROK
2016-07-22,118.18,118.57,117.38,118.53,571981,ROK
2016-07-25,118.19,118.85,117.41,118.18,904853,ROK
2016-07-26,118.29,120.7399,118.29,120.64,969173,ROK
2016-07-27,118.46,118.67,116.29,116.93,1253180,ROK
2016-07-28,116.2,116.92,114.98,116.23,821522,ROK
2016-07-29,115.87,116.17,114.0,114.4,1190695,ROK
2016-08-01,114.21,114.545,112.87,113.97,907186,ROK
2016-08-02,113.59,113.88,112.05,113.05,965103,ROK
2016-08-03,112.9,114.91,112.38,114.66,1268259,ROK
2016-08-04,114.58,116.47,114.42,115.05,634961,ROK
2016-08-05,115.26,117.15,115.26,117.14,526093,ROK
2016-08-08,117.7,118.445,117.54,117.99,799461,ROK
2016-08-09,118.1,118.97,118.04,118.57,625031,ROK
2016-08-10,118.7,119.36,118.13,119.33,963064,ROK
2016-08-11,118.95,119.5599,118.8,119.02,968621,ROK
2016-08-12,118.99,118.99,117.42,117.64,534835,ROK
2016-08-15,117.9,119.21,117.8774,118.86,386764,ROK
2016-08-16,118.78,119.26,118.25,118.94,526021,ROK
2016-08-17,119.04,119.2404,118.52,118.95,361418,ROK
2016-08-18,119.0,119.33,118.6801,119.31,500432,ROK
2016-08-19,117.25,118.765,116.99,118.43,1318902,ROK
2016-08-22,118.22,118.3759,117.18,118.15,818858,ROK
2016-08-23,118.8,119.34,118.475,118.84,456007,ROK
2016-08-24,118.74,118.98,117.55,117.82,433627,ROK
2016-08-25,117.57,118.2,117.25,117.69,446455,ROK
2016-08-26,117.92,119.36,117.38,117.87,496149,ROK
2016-08-29,117.96,118.76,117.756,118.3,341541,ROK
2016-08-30,118.45,118.45,116.75,117.35,570416,ROK
2016-08-31,117.12,117.25,115.48,115.93,510838,ROK
2016-09-01,116.13,116.57,115.14,116.43,595303,ROK
2016-09-02,117.16,117.759,116.62,117.08,434571,ROK
2016-09-06,117.38,117.57,116.22,116.5,437917,ROK
2016-09-07,116.5,116.95,116.137,116.44,594885,ROK
2016-09-08,116.41,116.84,115.89,116.21,485773,ROK
2016-09-09,115.28,115.49,112.5,112.5,719123,ROK
2016-09-12,112.36,115.06,111.52,114.72,729217,ROK
2016-09-13,113.36,114.71,113.31,114.18,882999,ROK
2016-09-14,114.04,115.07,113.28,114.55,755830,ROK
2016-09-15,114.74,115.65,114.33,115.45,736022,ROK
2016-09-16,114.59,114.59,113.27,113.89,1399934,ROK
2016-09-19,114.51,115.59,114.38,114.94,694837,ROK
2016-09-20,115.62,116.75,114.98,115.04,683871,ROK
2016-09-21,115.67,117.13,115.2,117.03,663560,ROK
2016-09-22,118.11,119.19,117.67,118.58,786257,ROK
2016-09-23,117.94,118.08,115.76,115.77,498575,ROK
2016-09-26,115.41,116.07,114.4901,114.59,501709,ROK
2016-09-27,114.16,115.68,113.5,115.62,477617,ROK
2016-09-28,116.04,117.82,116.04,117.7,738370,ROK
2016-09-29,117.37,118.33,116.84,117.12,830307,ROK
2016-09-30,119.5,123.11,119.27,122.34,2568222,ROK
2016-10-03,121.61,121.94,119.135,120.57,1096899,ROK
2016-10-04,120.99,123.48,119.01,119.19,958103,ROK
2016-10-05,119.83,121.42,119.48,121.24,584607,ROK
2016-10-06,121.2,121.2,119.95,120.67,340983,ROK
2016-10-07,120.13,120.205,118.55,119.7,887225,ROK
2016-10-10,120.02,120.125,116.9,117.04,1696081,ROK
2016-10-11,116.45,116.63,114.46,115.2,882897,ROK
2016-10-12,115.39,116.71,114.48,116.27,594981,ROK
2016-10-13,115.48,116.8798,115.09,116.3,931345,ROK
2016-10-14,117.4,118.17,116.78,116.8,942942,ROK
2016-10-17,116.37,116.96,115.36,115.52,758087,ROK
2016-10-18,116.76,117.12,115.72,115.97,549055,ROK
2016-10-19,116.07,118.3,115.66,117.45,646699,ROK
2016-10-20,117.14,118.2,116.43,118.01,828269,ROK
2016-10-21,116.94,126.15,116.28,122.99,6596561,ROK
2016-10-24,123.91,124.5,119.08,119.67,2482553,ROK
2016-10-25,118.72,119.45,117.9001,118.62,884821,ROK
2016-10-26,118.49,121.18,118.36,120.62,734181,ROK
2016-10-27,120.5,121.02,117.88,118.21,847399,ROK
2016-10-28,118.49,120.06,118.03,118.8,620405,ROK
2016-10-31,119.48,120.37,118.525,119.72,790892,ROK
2016-11-01,120.24,120.73,118.13,118.96,842760,ROK
2016-11-02,118.83,119.425,118.0,118.31,626643,ROK
2016-11-03,118.89,118.89,117.24,117.47,608748,ROK
2016-11-04,117.79,119.36,117.51,117.56,1143900,ROK
2016-11-07,120.46,124.9,120.46,124.24,1863262,ROK
2016-11-08,124.5,125.76,123.69,125.03,1080845,ROK
2016-11-09,123.09,128.01,123.07,126.85,1419808,ROK
2016-11-10,128.11,130.85,127.3,130.75,1572595,ROK
2016-11-11,129.85,131.72,129.28,131.71,1021541,ROK
2016-11-14,132.0,133.28,131.84,132.22,1525679,ROK
2016-11-15,131.99,133.54,129.69,133.48,988007,ROK
2016-11-16,132.36,133.47,132.12,133.38,815266,ROK
2016-11-17,133.5,133.68,131.83,131.95,730882,ROK
2016-11-18,131.55,132.488,131.05,131.2,609015,ROK
2016-11-21,131.99,132.5,131.49,131.71,660834,ROK
2016-11-22,132.15,132.15,130.88,131.71,759218,ROK
2016-11-23,131.13,132.03,131.13,131.86,684027,ROK
2016-11-25,131.93,132.96,131.855,132.92,374597,ROK
2016-11-28,132.34,132.89,130.4,130.5,843780,ROK
2016-11-29,130.45,131.92,129.6595,131.34,851937,ROK
2016-11-30,131.92,134.27,131.92,133.71,1183380,ROK
2016-12-01,134.48,138.76,134.21,137.19,2044394,ROK
2016-12-02,136.7,137.8,135.49,136.79,1274340,ROK
2016-12-05,137.22,138.0,135.54,136.22,2048275,ROK
2016-12-06,135.7,136.47,135.47,136.4,1001459,ROK
2016-12-07,136.33,139.16,135.88,138.93,734191,ROK
2016-12-08,138.37,138.37,136.77,137.61,745562,ROK
2016-12-09,137.81,139.64,137.7242,139.56,710876,ROK
2016-12-12,139.56,139.58,136.81,137.4,905888,ROK
2016-12-13,137.6,138.239,136.53,137.07,1098280,ROK
2016-12-14,136.78,137.9764,135.4,135.57,903612,ROK
2016-12-15,135.71,136.49,135.21,136.21,838035,ROK
2016-12-16,136.08,136.85,134.44,134.91,1545320,ROK
2016-12-19,135.56,136.16,134.02,134.83,896923,ROK
2016-12-20,135.03,135.76,134.47,135.57,1079018,ROK
2016-12-21,135.6,136.73,135.03,135.57,633630,ROK
2016-12-22,135.59,136.07,134.8,135.57,631010,ROK
2016-12-23,135.4,136.47,135.1,136.01,385989,ROK
2016-12-27,136.48,136.81,135.73,136.03,410545,ROK
2016-12-28,136.48,136.75,134.615,134.74,433477,ROK
2016-12-29,134.74,135.49,134.28,134.85,355060,ROK
2016-12-30,135.54,135.54,133.61,134.4,436079,ROK
2017-01-03,135.9,138.66,135.18,138.54,1329489,ROK
2017-01-04,138.77,139.49,137.29,137.96,850964,ROK
2017-01-05,137.67,139.395,135.87,137.74,822555,ROK
2017-01-06,138.36,139.61,137.689,138.51,659430,ROK
2017-01-09,139.0,139.99,138.29,138.31,828136,ROK
2017-01-10,139.0,140.08,138.28,139.53,883949,ROK
2017-01-11,140.02,142.54,139.735,141.66,1147955,ROK
2017-01-12,141.19,141.52,138.97,140.76,714587,ROK
2017-01-13,140.95,142.24,140.835,141.99,559771,ROK
2017-01-17,141.33,141.33,139.38,139.64,1126886,ROK
2017-01-18,140.14,140.45,139.4,139.96,919349,ROK
2017-01-19,140.25,141.29,139.69,140.0,1154622,ROK
2017-01-20,140.99,141.47,139.63,140.56,1754286,ROK
2017-01-23,140.8,140.98,139.51,140.02,1058687,ROK
2017-01-24,140.43,143.74,139.72,142.03,1678247,ROK
2017-01-25,151.64,155.44,149.54,153.01,4675489,ROK
2017-01-26,153.67,154.91,152.07,152.92,2337438,ROK
2017-01-27,152.44,152.7,150.7,150.75,1636760,ROK
2017-01-30,150.33,150.33,147.79,149.31,1964569,ROK
2017-01-31,149.28,149.64,147.42,147.99,2036930,ROK
2017-02-01,148.32,149.14,146.76,147.76,1343500,ROK
2017-02-02,146.87,148.35,146.37,147.65,918733,ROK
2017-02-03,148.13,150.2,147.55,149.73,1151355,ROK
2017-02-06,149.11,149.96,148.455,149.96,745585,ROK
2017-02-07,150.49,152.62,149.23,149.41,902456,ROK
2017-02-08,149.5,149.5,147.67,148.63,815092,ROK
2017-02-09,149.17,150.5999,148.29,150.35,950018,ROK
2017-02-10,151.22,151.78,150.11,151.45,1060954,ROK
2017-02-13,151.69,153.68,151.69,152.01,1362322,ROK
2017-02-14,151.51,152.44,151.22,152.21,1215331,ROK
2017-02-15,151.53,152.77,151.53,152.49,836632,ROK
2017-02-16,151.92,152.375,151.0,151.88,859458,ROK
2017-02-17,150.6,151.93,149.7,151.92,691558,ROK
2017-02-21,152.36,152.63,150.98,151.83,1292708,ROK
2017-02-22,150.9,153.25,150.755,152.88,1022609,ROK
2017-02-23,153.52,153.88,149.89,151.47,1163822,ROK
2017-02-24,150.41,151.54,149.96,151.14,1005316,ROK
2017-02-27,151.26,151.73,150.66,151.26,765278,ROK
2017-02-28,151.26,151.68,150.1,151.1,949726,ROK
2017-03-01,153.68,156.11,153.07,155.48,1541609,ROK
2017-03-02,155.35,155.72,153.0,153.05,916418,ROK
2017-03-03,153.18,154.11,151.57,153.01,802000,ROK
2017-03-06,152.49,153.47,151.1,153.19,665821,ROK
2017-03-07,152.97,153.7044,152.12,153.58,694741,ROK
2017-03-08,154.12,154.84,152.97,153.03,760265,ROK
2017-03-09,153.18,153.6553,151.38,152.18,870367,ROK
2017-03-10,153.46,154.63,153.0,154.31,848037,ROK
2017-03-13,154.3,154.57,153.44,154.45,609573,ROK
2017-03-14,153.42,153.46,151.07,152.45,852630,ROK
2017-03-15,152.82,157.3,152.13,156.47,1110019,ROK
2017-03-16,156.89,157.0099,154.465,155.62,721068,ROK
2017-03-17,156.36,156.98,155.56,155.99,910399,ROK
2017-03-20,156.03,156.16,155.08,155.95,893916,ROK
2017-03-21,156.94,157.26,153.56,154.15,979937,ROK
2017-03-22,153.92,154.98,153.12,154.61,740957,ROK
2017-03-23,154.64,155.52,153.58,154.08,864263,ROK
2017-03-24,154.28,154.9,152.575,153.25,541405,ROK
2017-03-27,151.97,153.38,149.39,152.85,816583,ROK
2017-03-28,152.63,155.98,152.2768,155.14,581825,ROK
2017-03-29,154.76,155.57,154.21,154.47,541562,ROK
2017-03-30,154.36,155.99,154.0,155.38,661874,ROK
2017-03-31,155.23,156.7,155.18,155.71,799655,ROK
2017-04-03,155.42,156.38,153.93,155.31,648969,ROK
2017-04-04,155.08,158.0,154.345,155.96,981425,ROK
2017-04-05,156.76,159.78,155.01,155.18,1401947,ROK
2017-04-06,155.18,156.59,154.5,155.88,591836,ROK
2017-04-07,155.39,156.27,154.92,155.28,1375035,ROK
2017-04-10,155.59,157.48,155.51,156.05,548626,ROK
2017-04-11,155.41,156.23,154.26,156.11,635865,ROK
2017-04-12,155.66,156.16,150.09,150.23,1886589,ROK
2017-04-13,149.71,150.52,148.35,148.43,1333146,ROK
2017-04-17,148.72,150.71,148.31,150.52,885243,ROK
2017-04-18,149.4,150.03,148.32,149.53,842820,ROK
2017-04-19,150.82,152.58,148.89,149.58,840022,ROK
2017-04-20,150.43,154.15,149.88,153.82,1474912,ROK
2017-04-21,153.74,154.3,152.94,153.59,816623,ROK
2017-04-24,155.99,157.3003,155.59,156.95,1366432,ROK
2017-04-25,158.24,160.71,157.44,160.14,1989884,ROK
2017-04-26,161.77,165.0,159.54,159.96,2074583,ROK
2017-04-27,160.21,161.1712,158.74,159.27,1152012,ROK
2017-04-28,158.52,159.67,157.31,157.35,1450620,ROK
2017-05-01,158.13,158.13,155.39,156.5,1207242,ROK
2017-05-02,156.55,157.31,154.59,155.97,1360667,ROK
2017-05-03,155.19,156.08,153.46,154.54,1486423,ROK
2017-05-04,155.07,155.5,153.06,154.9,1454500,ROK
2017-05-05,155.23,156.49,154.93,156.39,709510,ROK
2017-05-08,156.48,156.82,155.25,156.13,675068,ROK
2017-05-09,156.1,157.28,155.37,157.13,720305,ROK
2017-05-10,157.28,158.7651,156.83,157.64,1035981,ROK
2017-05-11,156.38,157.305,154.76,156.87,668161,ROK
2017-05-12,156.47,156.73,155.37,155.7,519873,ROK
2017-05-15,156.49,158.6,156.49,158.02,1068031,ROK
2017-05-16,158.38,158.38,156.59,157.5,807397,ROK
2017-05-17,155.6,156.45,152.881,153.74,1167048,ROK
2017-05-18,152.72,155.37,151.78,154.22,959090,ROK
2017-05-19,155.28,158.14,154.7,157.36,856482,ROK
2017-05-22,158.0,160.24,158.0,158.45,1018024,ROK
2017-05-23,158.9,159.86,157.54,158.59,820326,ROK
2017-05-24,158.95,159.42,157.3375,158.01,727268,ROK
2017-05-25,158.17,159.41,157.53,159.26,1060593,ROK
2017-05-26,159.0,159.67,158.27,159.28,447009,ROK
2017-05-30,158.9,159.8534,158.59,159.38,506498,ROK
2017-05-31,159.4,159.93,157.91,158.72,1268909,ROK
2017-06-01,159.25,162.22,158.48,161.07,815176,ROK
2017-06-02,161.0,163.92,160.6,162.39,940925,ROK
2017-06-05,162.21,163.02,161.62,162.16,622860,ROK
2017-06-06,161.64,162.13,159.72,159.74,909045,ROK
2017-06-07,159.78,159.89,156.32,157.52,1109246,ROK
2017-06-08,157.86,160.47,157.31,160.05,657972,ROK
2017-06-09,160.71,162.98,160.71,162.13,705845,ROK
2017-06-12,162.02,162.732,160.7,161.3,892101,ROK
2017-06-13,161.38,162.35,160.63,161.01,622191,ROK
2017-06-14,160.89,161.17,158.73,159.86,662746,ROK
2017-06-15,158.4,161.67,158.0768,161.6,880371,ROK
2017-06-16,162.09,164.13,161.13,164.09,1112024,ROK
2017-06-19,164.84,165.39,162.97,164.06,694602,ROK
2017-06-20,163.06,163.92,161.95,162.15,584102,ROK
2017-06-21,162.85,163.01,159.87,160.12,621675,ROK
2017-06-22,160.26,161.09,159.33,160.53,393644,ROK
2017-06-23,161.37,162.42,160.17,162.19,1330999,ROK
2017-06-26,162.93,163.23,161.27,161.36,359559,ROK
2017-06-27,161.62,161.87,159.09,159.37,511854,ROK
2017-06-28,160.31,160.81,159.61,160.53,707838,ROK
2017-06-29,160.96,162.12,158.03,158.82,858559,ROK
2017-06-30,159.37,162.71,159.37,161.96,702609,ROK
2017-07-03,162.68,163.93,162.14,162.84,403420,ROK
2017-07-05,162.56,163.81,161.5683,163.49,699293,ROK
2017-07-06,163.19,164.63,162.42,162.79,705953,ROK
2017-07-07,163.12,165.52,162.51,164.43,553142,ROK
2017-07-10,163.41,165.8,163.36,164.69,559226,ROK
2017-07-11,164.59,164.83,163.18,164.16,642847,ROK
2017-07-12,164.87,166.03,164.63,165.73,535801,ROK
2017-07-13,165.73,166.45,165.04,165.68,638890,ROK
2017-07-14,166.06,167.8,165.79,167.34,766017,ROK
2017-07-17,167.2,167.34,166.09,166.3,485035,ROK
2017-07-18,166.0,166.173,165.0,165.49,580937,ROK
2017-07-19,165.5,167.37,165.34,167.34,684352,ROK
2017-07-20,167.18,167.97,165.63,166.83,685335,ROK
2017-07-21,165.96,166.63,163.93,165.08,633564,ROK
2017-07-24,165.47,165.47,163.6,163.96,937131,ROK
2017-07-25,165.27,166.28,161.77,163.1,1452535,ROK
2017-07-26,158.49,164.9,158.0,162.78,1939210,ROK
2017-07-27,163.47,166.71,163.2805,164.97,1018771,ROK
2017-07-28,164.98,165.0,163.27,164.47,653351,ROK
2017-07-31,165.0,166.63,164.76,165.03,641449,ROK
2017-08-01,165.63,166.05,164.75,164.9,536349,ROK
2017-08-02,163.15,166.16,163.15,165.22,786077,ROK
2017-08-03,165.13,166.1,164.82,165.53,519397,ROK
2017-08-04,165.63,166.05,164.75,164.9,536349,ROK
2017-08-07,164.96,166.53,164.83,165.82,708206,ROK
2017-08-08,165.64,166.21,164.99,165.6,434208,ROK
2017-08-09,165.5,166.08,164.9,165.64,436005,ROK
2017-08-10,164.3,164.51,162.1,162.21,662079,ROK
2017-08-11,162.75,162.75,161.51,161.66,679989,ROK
2017-08-14,162.79,164.51,162.48,163.96,388999,ROK
2017-08-15,164.02,165.1,164.02,164.12,407202,ROK
2017-08-16,164.58,165.32,163.86,164.03,552207,ROK
2017-08-17,163.21,164.53,161.22,161.26,536765,ROK
2017-08-18,160.88,163.26,160.285,161.38,567777,ROK
2017-08-21,161.36,161.45,159.58,160.46,604955,ROK
2017-08-22,161.25,163.33,160.84,163.17,402350,ROK
2017-08-23,161.86,162.07,159.98,160.01,551909,ROK
2017-08-24,160.24,160.5725,159.32,160.13,600306,ROK
2017-08-25,160.95,161.52,159.51,159.61,597010,ROK
2017-08-28,160.45,160.55,158.89,159.57,341197,ROK
2017-08-29,158.72,160.62,158.6072,160.38,482461,ROK
2017-08-30,160.39,162.74,160.39,162.62,383121,ROK
2017-08-31,163.41,164.3,162.95,164.06,582938,ROK
2017-09-01,164.69,165.85,164.3,164.36,452527,ROK
2017-09-05,164.35,165.25,163.05,163.41,775301,ROK
2017-09-06,164.27,164.815,162.15,162.32,647701,ROK
2017-09-07,162.81,162.81,161.21,162.56,931000,ROK
2017-09-08,162.18,164.68,161.7,164.01,512379,ROK
2017-09-11,165.0,169.35,164.47,168.84,1094112,ROK
2017-09-12,169.75,170.41,168.62,169.12,621275,ROK
2017-09-13,168.99,170.45,168.21,169.89,440724,ROK
2017-09-14,169.26,172.245,168.44,172.15,746406,ROK
2017-09-15,171.62,174.18,171.62,173.73,1019639,ROK
2017-09-18,173.95,175.32,173.13,175.16,558203,ROK
2017-09-19,175.39,177.3399,175.18,177.13,638150,ROK
2017-09-20,177.52,178.11,176.32,177.58,686383,ROK
2017-09-21,177.71,177.97,177.0,177.33,435096,ROK
2017-09-22,177.33,177.72,176.65,177.55,492062,ROK
2017-09-25,177.49,177.92,176.5091,177.67,367708,ROK
2017-09-26,177.75,178.82,176.77,176.98,612081,ROK
2017-09-27,177.87,178.48,176.44,177.33,532554,ROK
2017-09-28,177.06,177.59,175.5,177.27,467153,ROK
2017-09-29,177.2,179.5,176.86,178.21,621368,ROK
2017-10-02,178.8,180.75,178.0,180.7,724858,ROK
2017-10-03,180.67,180.98,179.83,180.8,587797,ROK
2017-10-04,180.92,182.69,180.71,182.35,556287,ROK
2017-10-05,182.13,182.97,180.56,182.51,454905,ROK
2017-10-06,182.36,183.47,182.06,182.31,481521,ROK
2017-10-09,182.47,183.88,182.47,183.27,335419,ROK
2017-10-10,184.14,184.14,182.49,182.74,371296,ROK
2017-10-11,182.94,183.77,182.53,183.75,375487,ROK
2017-10-12,183.26,185.29,183.18,184.5,444733,ROK
2017-10-13,184.66,186.49,184.31,185.88,524195,ROK
2017-10-16,187.12,187.29,185.91,186.41,390493,ROK
2017-10-17,186.4,187.28,185.97,186.27,432458,ROK
2017-10-18,185.9,186.56,184.5552,184.97,730503,ROK
2017-10-19,184.6,186.69,184.18,186.44,525354,ROK
2017-10-20,186.9,188.6,186.81,188.5,678047,ROK
2017-10-23,188.7,188.95,187.16,187.67,392777,ROK
2017-10-24,188.9,189.91,187.95,188.68,612014,ROK
2017-10-25,188.25,188.99,186.27,187.04,563078,ROK
2017-10-26,188.12,188.58,187.15,188.03,511216,ROK
2017-10-27,187.91,188.92,186.89,188.78,411762,ROK
2017-10-30,188.34,188.65,186.07,187.0,502288,ROK
2017-10-31,210.66,210.72,195.325,200.82,3465152,ROK
2017-11-01,202.29,202.835,194.98,195.16,1632196,ROK
2017-11-02,195.87,200.06,195.54,199.22,759805,ROK
2017-11-03,199.51,199.61,197.65,198.38,744034,ROK
2017-11-06,197.66,198.38,196.44,196.83,1229807,ROK
2017-11-07,197.05,201.065,196.49,200.83,1030320,ROK
2017-11-08,192.7,199.39,192.0,193.78,1459845,ROK
2017-11-09,192.68,193.13,189.35,189.81,952083,ROK
2017-11-10,189.75,193.0,188.31,192.61,541930,ROK
2017-11-13,191.72,193.13,190.125,192.54,632227,ROK
2017-11-14,191.82,192.43,190.72,191.58,575210,ROK
2017-11-15,190.46,190.46,187.65,188.73,741385,ROK
2017-11-16,200.11,201.98,193.09,193.61,2377937,ROK
2017-11-17,193.03,196.99,193.03,194.36,1265388,ROK
2017-11-20,194.0,195.8,193.06,194.23,762688,ROK
2017-11-21,194.75,194.999,191.915,193.02,1001436,ROK
2017-11-22,190.43,192.44,188.88,191.02,1102152,ROK
2017-11-24,191.8,191.91,190.09,191.48,280013,ROK
2017-11-27,192.01,192.62,190.64,191.04,680167,ROK
2017-11-28,189.0,198.02,188.665,197.13,1895910,ROK
2017-11-29,197.0,197.16,188.83,190.13,1201930,ROK
2017-11-30,191.15,194.32,190.72,193.08,1250620,ROK
2017-12-01,192.94,195.37,188.6,190.46,862894,ROK
2017-12-04,192.79,195.8,190.26,190.78,1327063,ROK
2017-12-05,190.85,192.56,187.53,187.68,1155929,ROK
2017-12-06,187.84,191.71,187.2,190.59,1156709,ROK
2017-12-07,190.96,193.74,189.82,192.26,720905,ROK
2017-12-08,192.95,194.35,191.95,192.86,596067,ROK
2017-12-11,192.5,194.3878,190.36,191.47,485886,ROK
2017-12-12,191.6,192.8,190.71,190.75,470860,ROK
2017-12-13,191.26,193.16,190.98,191.46,660810,ROK
2017-12-14,192.57,193.81,189.35,189.45,629618,ROK
2017-12-15,191.72,192.14,190.55,190.93,1121340,ROK
2017-12-18,193.51,194.48,192.46,192.83,631413,ROK
2017-12-19,193.62,194.41,191.8311,193.84,769145,ROK
2017-12-20,194.96,195.585,192.79,193.07,548479,ROK
2017-12-21,194.49,194.89,192.53,194.14,450461,ROK
2017-12-22,193.51,194.675,192.98,194.57,422897,ROK
2017-12-26,194.57,195.6,194.26,194.53,287940,ROK
2017-12-27,195.0,196.63,194.6392,195.99,389321,ROK
2017-12-28,196.74,197.71,195.69,197.53,531772,ROK
2017-12-29,198.1,198.56,196.32,196.35,486936,ROK
2018-01-02,197.81,198.5,195.22,197.66,613370,ROK
2018-01-03,197.04,200.72,197.04,200.55,841416,ROK
2018-01-04,201.63,203.09,199.23,199.66,734608,ROK
2018-01-05,200.51,200.51,198.761,199.97,627395,ROK
2018-01-08,199.97,202.39,199.04,202.01,765679,ROK
2018-01-09,202.69,203.819,201.535,202.75,489445,ROK
2018-01-10,202.74,203.485,201.0,202.13,543428,ROK
2018-01-11,202.81,206.14,202.77,206.14,503615,ROK
2018-01-12,206.18,208.28,205.71,207.92,603209,ROK
2018-01-16,208.1,209.38,203.12,205.02,779519,ROK
2018-01-17,206.39,207.87,205.32,206.56,742473,ROK
2018-01-18,207.11,207.74,204.26,205.05,715250,ROK
2018-01-19,205.19,207.13,203.36,203.51,1015283,ROK
2018-01-22,204.0,204.4,202.25,203.93,897640,ROK
2018-01-23,204.0,207.505,203.18,204.69,1040028,ROK
2018-01-24,206.86,206.86,198.77,200.47,1456497,ROK
2018-01-25,201.1,202.32,198.01,199.71,1064846,ROK
2018-01-26,199.74,203.24,199.62,203.01,873032,ROK
2018-01-29,202.06,203.96,199.255,199.78,665214,ROK
2018-01-30,198.66,200.93,197.6101,199.78,621575,ROK
2018-01-31,200.92,201.005,196.38,197.29,876041,ROK
2018-02-01,197.11,201.81,196.465,199.19,1034857,ROK
2018-02-02,197.57,197.57,193.01,194.02,1154594,ROK
2018-02-05,192.61,194.48,184.56,184.56,1345398,ROK
2018-02-06,178.28,189.99,176.7,188.57,1766979,ROK
2018-02-07,187.99,191.63,187.24,188.78,984190,ROK
2013-02-08,118.64,119.7,118.48,119.34,215732,ROP
2013-02-11,119.19,119.51,118.28,119.12,215313,ROP
2013-02-12,119.15,120.08,119.15,119.57,209068,ROP
2013-02-13,119.99,120.36,119.31,119.78,245859,ROP
2013-02-14,119.12,120.278,119.12,119.86,243343,ROP
2013-02-15,119.99,120.26,119.62,120.04,311470,ROP
2013-02-19,120.02,122.16,120.02,121.66,582508,ROP
2013-02-20,121.49,122.77,120.89,121.6,755469,ROP
2013-02-21,121.1,122.29,120.95,122.0,832759,ROP
2013-02-22,122.43,124.66,122.28,124.31,744228,ROP
2013-02-25,124.81,125.355,121.3,121.3,470345,ROP
2013-02-26,121.93,122.715,121.2325,122.26,406381,ROP
2013-02-27,122.3,124.66,122.11,124.39,303154,ROP
2013-02-28,124.44,125.28,124.04,124.61,315668,ROP
2013-03-01,124.21,125.1,122.62,124.94,434692,ROP
2013-03-04,124.55,125.08,122.68,125.04,404342,ROP
2013-03-05,125.68,126.67,125.46,125.75,410235,ROP
2013-03-06,126.24,126.45,124.98,124.98,344190,ROP
2013-03-07,125.12,125.825,124.87,125.57,376968,ROP
2013-03-08,126.25,126.415,125.16,125.86,443557,ROP
2013-03-11,125.87,126.32,125.5001,126.24,405217,ROP
2013-03-12,126.13,126.14,123.98,124.62,464425,ROP
2013-03-13,124.52,124.95,124.03,124.66,415348,ROP
2013-03-14,125.0,126.89,124.6,125.91,443370,ROP
2013-03-15,125.53,125.53,124.6603,124.74,544864,ROP
2013-03-18,123.91,125.17,123.51,124.48,308135,ROP
2013-03-19,124.79,125.56,123.88,125.32,392146,ROP
2013-03-20,126.33,127.34,125.62,126.07,435587,ROP
2013-03-21,124.88,125.76,124.4,124.42,382250,ROP
2013-03-22,124.82,125.71,124.71,125.65,319426,ROP
2013-03-25,125.96,126.254,123.59,124.89,338075,ROP
2013-03-26,125.53,126.15,125.32,126.11,364460,ROP
2013-03-27,125.18,126.27,124.44,126.13,265834,ROP
2013-03-28,125.79,127.42,125.74,127.31,525938,ROP
2013-04-01,127.27,127.31,125.58,125.92,188478,ROP
2013-04-02,126.93,126.93,124.17,124.67,338677,ROP
2013-04-03,124.57,125.63,123.3,123.43,380873,ROP
2013-04-04,123.72,124.69,123.59,123.94,267489,ROP
2013-04-05,122.31,122.78,121.72,122.63,300662,ROP
2013-04-08,122.39,123.39,121.84,123.31,406917,ROP
2013-04-09,123.87,124.05,122.14,122.79,392851,ROP
2013-04-10,123.07,124.74,122.43,124.39,465503,ROP
2013-04-11,124.4,125.17,123.99,124.35,292119,ROP
2013-04-12,123.9,124.41,123.06,123.36,252556,ROP
2013-04-15,122.77,122.97,119.0,119.08,556101,ROP
2013-04-16,120.12,121.3,119.99,121.26,445604,ROP
2013-04-17,120.37,121.92,118.83,120.54,671322,ROP
2013-04-18,121.17,124.0,121.17,122.35,1175678,ROP
2013-04-19,122.43,123.35,121.29,122.5,578754,ROP
2013-04-22,122.74,123.36,122.065,122.49,384285,ROP
2013-04-23,122.99,124.18,122.35,123.95,420067,ROP
2013-04-24,124.3,124.7,123.56,123.96,403817,ROP
2013-04-25,124.3,125.13,123.49,123.66,438086,ROP
2013-04-26,123.82,123.84,122.39,123.31,253544,ROP
2013-04-29,123.0,123.0,118.5,118.68,1350758,ROP
2013-04-30,118.87,120.008,118.39,119.65,1128083,ROP
2013-05-01,118.97,119.45,118.01,118.12,481215,ROP
2013-05-02,118.76,119.12,118.28,118.53,447503,ROP
2013-05-03,119.42,120.48,119.17,119.77,553113,ROP
2013-05-06,119.64,120.57,119.4605,120.2,421053,ROP
2013-05-07,120.54,121.41,120.1925,121.04,563532,ROP
2013-05-08,120.99,121.255,120.698,121.08,593177,ROP
2013-05-09,121.36,121.549,120.52,120.88,515911,ROP
2013-05-10,121.32,122.1,121.18,121.63,325387,ROP
2013-05-13,121.53,121.5625,120.56,121.0,656024,ROP
2013-05-14,121.01,122.505,121.01,122.31,549246,ROP
2013-05-15,122.22,122.31,121.7275,122.03,526595,ROP
2013-05-16,121.83,122.22,121.03,121.27,562781,ROP
2013-05-17,121.49,123.93,121.49,123.79,528341,ROP
2013-05-20,123.5,124.63,123.5,123.92,368076,ROP
2013-05-21,123.86,125.16,123.23,124.8,376412,ROP
2013-05-22,124.71,125.42,122.86,123.21,760879,ROP
2013-05-23,121.89,123.37,121.89,123.13,578346,ROP
2013-05-24,120.41,123.2575,120.41,123.06,626420,ROP
2013-05-28,124.21,126.58,124.12,126.33,915688,ROP
2013-05-29,125.86,126.09,124.0,124.29,588607,ROP
2013-05-30,124.4,125.81,124.4,125.25,369196,ROP
2013-05-31,125.01,126.3,124.16,124.22,592650,ROP
2013-06-03,124.38,125.5,123.53,125.48,696552,ROP
2013-06-04,125.47,126.195,123.48,123.96,480314,ROP
2013-06-05,123.46,124.19,121.79,122.11,595438,ROP
2013-06-06,121.92,122.27,120.72,122.12,404503,ROP
2013-06-07,122.69,124.21,122.44,123.75,278807,ROP
2013-06-10,124.28,124.28,123.28,123.81,301264,ROP
2013-06-11,122.63,122.81,121.19,121.3,669440,ROP
2013-06-12,122.31,122.524,119.45,119.57,525406,ROP
2013-06-13,119.38,121.79,119.1,121.5,244735,ROP
2013-06-14,121.43,121.8,119.995,120.47,370122,ROP
2013-06-17,121.69,123.88,121.29,123.53,816804,ROP
2013-06-18,123.58,125.15,123.39,124.82,534866,ROP
2013-06-19,124.79,125.51,123.71,123.76,370540,ROP
2013-06-20,122.93,122.93,120.87,121.27,569426,ROP
2013-06-21,122.17,122.64,120.98,122.08,1276963,ROP
2013-06-24,120.86,121.1,119.87,120.02,454503,ROP
2013-06-25,121.17,121.28,119.86,120.27,347502,ROP
2013-06-26,121.11,121.62,120.24,120.39,388854,ROP
2013-06-27,121.26,124.11,121.23,124.0,497860,ROP
2013-06-28,123.34,124.94,122.9,124.22,842865,ROP
2013-07-01,124.36,126.43,123.98,125.43,481506,ROP
2013-07-02,125.1,125.98,124.13,124.68,515350,ROP
2013-07-03,124.36,125.22,123.89,124.55,129571,ROP
2013-07-05,125.85,127.87,125.838,127.84,293218,ROP
2013-07-08,128.14,128.71,126.8,126.92,424960,ROP
2013-07-09,127.5,128.91,127.5,128.46,272912,ROP
2013-07-10,128.08,128.66,127.49,128.18,220811,ROP
2013-07-11,130.04,130.68,129.485,130.19,327210,ROP
2013-07-12,129.82,130.43,129.3,130.41,272276,ROP
2013-07-15,130.38,130.94,130.09,130.45,292641,ROP
2013-07-16,130.69,130.95,128.83,128.95,252674,ROP
2013-07-17,129.71,130.22,129.14,129.23,223791,ROP
2013-07-18,129.37,130.93,128.995,130.64,281192,ROP
2013-07-19,130.56,131.76,130.56,131.7,269190,ROP
2013-07-22,131.66,132.718,131.545,132.29,270050,ROP
2013-07-23,132.37,132.61,131.79,132.0,277888,ROP
2013-07-24,132.22,132.35,131.42,131.76,204692,ROP
2013-07-25,131.27,131.8799,130.9375,131.56,347232,ROP
2013-07-26,130.74,131.71,130.45,131.21,500814,ROP
2013-07-29,127.88,129.0,125.984,126.82,836236,ROP
2013-07-30,127.32,127.79,125.7146,126.7,692842,ROP
2013-07-31,127.19,127.19,125.8,125.96,719042,ROP
2013-08-01,126.75,128.381,126.51,127.97,622494,ROP
2013-08-02,127.32,127.56,126.14,127.41,746203,ROP
2013-08-05,127.76,127.76,126.54,126.68,546144,ROP
2013-08-06,126.15,126.66,126.08,126.34,447611,ROP
2013-08-07,126.18,126.46,125.09,126.02,374764,ROP
2013-08-08,126.32,126.37,125.72,125.83,301808,ROP
2013-08-09,125.76,126.26,125.31,125.75,341125,ROP
2013-08-12,125.52,127.3399,125.52,127.18,263437,ROP
2013-08-13,127.14,128.14,126.09,127.55,240527,ROP
2013-08-14,126.92,127.53,126.0,126.66,366330,ROP
2013-08-15,125.33,126.44,125.0,125.05,423309,ROP
2013-08-16,124.75,125.7,124.3875,125.49,1131408,ROP
2013-08-19,125.45,126.02,124.53,124.61,366800,ROP
2013-08-20,124.61,125.71,124.07,124.93,314507,ROP
2013-08-21,124.89,125.22,124.05,124.12,320656,ROP
2013-08-22,124.31,125.51,124.154,125.49,286759,ROP
2013-08-23,125.9,126.65,125.09,126.0,198986,ROP
2013-08-26,126.0,126.51,125.26,125.48,111750,ROP
2013-08-27,124.17,124.52,123.1,123.15,363076,ROP
2013-08-28,123.16,124.25,123.05,123.75,234982,ROP
2013-08-29,123.27,124.25,122.97,124.01,334534,ROP
2013-08-30,124.42,124.42,123.37,123.7,403229,ROP
2013-09-03,125.13,125.7775,123.91,124.62,482506,ROP
2013-09-04,124.7,126.41,124.22,126.27,389107,ROP
2013-09-05,126.16,126.84,125.29,126.44,190649,ROP
2013-09-06,126.52,127.52,125.28,126.44,197478,ROP
2013-09-09,127.17,128.52,126.88,128.06,431711,ROP
2013-09-10,128.98,129.77,128.57,129.7,339120,ROP
2013-09-11,129.55,130.46,129.25,129.81,324606,ROP
2013-09-12,129.51,130.51,129.51,130.05,307619,ROP
2013-09-13,130.45,130.79,129.42,130.72,342735,ROP
2013-09-16,131.88,132.0,130.89,131.81,350364,ROP
2013-09-17,131.81,132.26,131.06,131.93,179293,ROP
2013-09-18,131.69,134.19,131.14,133.83,300738,ROP
2013-09-19,134.45,135.69,133.88,134.61,344543,ROP
2013-09-20,134.56,135.12,133.89,133.99,430926,ROP
2013-09-23,133.85,134.07,132.71,133.51,253851,ROP
2013-09-24,133.92,135.08,132.22,134.3,504876,ROP
2013-09-25,134.11,134.83,133.51,133.69,283018,ROP
2013-09-26,133.88,135.04,133.3,135.01,209351,ROP
2013-09-27,134.0,134.09,133.11,133.43,457544,ROP
2013-09-30,131.86,133.48,131.691,132.87,386412,ROP
2013-10-01,133.21,134.18,132.84,133.57,308420,ROP
2013-10-02,132.91,132.91,131.24,132.06,340327,ROP
2013-10-03,131.59,132.34,129.6,130.51,258533,ROP
2013-10-04,130.5,131.14,129.67,129.92,401670,ROP
2013-10-07,128.71,130.69,128.71,130.01,390962,ROP
2013-10-08,129.9,130.46,127.93,127.99,299987,ROP
2013-10-09,128.28,131.12,126.55,126.99,323439,ROP
2013-10-10,128.03,130.36,127.78,130.21,250314,ROP
2013-10-11,130.23,130.89,129.54,130.87,306155,ROP
2013-10-14,129.76,131.37,129.6,130.88,320456,ROP
2013-10-15,130.59,130.91,129.71,129.72,344825,ROP
2013-10-16,130.36,131.37,129.64,130.0,240751,ROP
2013-10-17,129.78,131.39,129.56,131.31,337182,ROP
2013-10-18,132.22,132.23,131.06,132.07,229326,ROP
2013-10-21,132.2,132.41,131.65,132.02,255533,ROP
2013-10-22,131.87,133.81,131.76,133.64,353717,ROP
2013-10-23,133.03,133.91,132.27,132.61,286135,ROP
2013-10-24,132.57,132.95,131.24,131.57,265216,ROP
2013-10-25,131.52,133.35,130.86,133.04,311798,ROP
2013-10-28,126.42,128.81,123.18,124.26,1759848,ROP
2013-10-29,124.43,128.22,124.12,128.15,998080,ROP
2013-10-30,128.7,130.0,125.69,125.69,715924,ROP
2013-10-31,125.69,127.92,125.62,126.81,434848,ROP
2013-11-01,127.09,128.45,126.41,127.25,539756,ROP
2013-11-04,127.43,127.9,126.1,126.31,383947,ROP
2013-11-05,125.7,126.19,124.55,124.76,667430,ROP
2013-11-06,125.05,126.15,124.6,126.12,358375,ROP
2013-11-07,126.29,126.29,123.46,123.57,403805,ROP
2013-11-08,123.77,126.0,123.67,125.93,418734,ROP
2013-11-11,126.0,126.72,125.92,126.36,245924,ROP
2013-11-12,125.82,126.38,125.22,125.63,307334,ROP
2013-11-13,124.97,126.61,124.56,126.26,963506,ROP
2013-11-14,126.72,127.1,126.07,126.47,505367,ROP
2013-11-15,126.43,127.0,125.21,126.99,1023996,ROP
2013-11-18,126.95,127.1475,126.03,126.32,580011,ROP
2013-11-19,125.88,126.37,125.43,125.68,565832,ROP
2013-11-20,126.0,127.6,125.11,126.62,609113,ROP
2013-11-21,127.11,128.29,126.85,128.18,324179,ROP
2013-11-22,128.19,128.99,127.65,128.94,399417,ROP
2013-11-25,129.14,129.24,128.03,129.01,324962,ROP
2013-11-26,128.89,129.89,128.47,129.67,376647,ROP
2013-11-27,129.66,130.04,129.148,130.0,264273,ROP
2013-11-29,130.31,130.31,129.106,129.7,163989,ROP
2013-12-02,129.46,130.45,129.07,129.85,412654,ROP
2013-12-03,129.15,129.81,127.75,128.2,386657,ROP
2013-12-04,127.59,128.66,126.05,127.57,342957,ROP
2013-12-05,127.09,127.54,126.71,127.13,507228,ROP
2013-12-06,128.38,129.56,127.94,129.34,307124,ROP
2013-12-09,129.48,130.49,129.47,130.15,405025,ROP
2013-12-10,129.25,130.16,128.17,129.67,470052,ROP
2013-12-11,129.23,130.55,129.16,129.48,700651,ROP
2013-12-12,129.01,129.8,128.53,129.47,420726,ROP
2013-12-13,129.81,130.59,129.328,129.9,630097,ROP
2013-12-16,129.59,132.64,129.59,132.05,634661,ROP
2013-12-17,132.17,132.66,131.49,131.7,489779,ROP
2013-12-18,132.37,133.46,131.01,133.38,994142,ROP
2013-12-19,132.91,134.16,132.75,133.94,698294,ROP
2013-12-20,134.06,135.53,133.85,135.41,636998,ROP
2013-12-23,135.83,137.01,135.52,136.79,361881,ROP
2013-12-24,136.61,137.44,136.05,137.0,90861,ROP
2013-12-26,137.11,138.37,135.83,138.1,194827,ROP
2013-12-27,138.12,138.88,137.24,138.43,240451,ROP
2013-12-30,138.27,139.2,138.105,138.56,219611,ROP
2013-12-31,139.21,139.905,137.91,138.68,303892,ROP
2014-01-02,138.53,138.53,137.3192,138.08,359433,ROP
2014-01-03,138.05,139.03,137.56,138.23,357277,ROP
2014-01-06,139.17,139.31,137.27,137.66,396250,ROP
2014-01-07,138.19,138.41,136.83,137.93,345809,ROP
2014-01-08,137.73,139.05,137.41,138.31,348983,ROP
2014-01-09,139.26,140.32,139.18,139.54,489188,ROP
2014-01-10,139.54,139.96,138.48,139.38,274697,ROP
2014-01-13,138.81,139.93,137.73,137.98,352939,ROP
2014-01-14,138.45,139.71,137.81,139.65,422862,ROP
2014-01-15,139.74,140.6,139.52,140.57,286418,ROP
2014-01-16,141.25,142.532,140.615,140.86,322716,ROP
2014-01-17,140.66,140.73,139.42,140.04,391428,ROP
2014-01-21,140.41,142.34,140.37,141.92,379612,ROP
2014-01-22,141.91,141.91,141.13,141.54,199973,ROP
2014-01-23,140.36,141.28,138.62,139.0,466782,ROP
2014-01-24,137.75,138.2,135.002,135.67,894547,ROP
2014-01-27,137.34,138.76,134.88,135.41,745342,ROP
2014-01-28,135.76,139.07,135.26,137.73,455384,ROP
2014-01-29,136.48,137.98,135.68,136.18,423729,ROP
2014-01-30,137.36,138.0,136.57,137.77,313480,ROP
2014-01-31,136.12,138.28,135.39,137.24,472449,ROP
2014-02-03,136.86,138.06,131.58,131.8,735723,ROP
2014-02-04,132.27,132.72,131.15,131.99,966631,ROP
2014-02-05,131.51,132.58,130.73,131.92,452455,ROP
2014-02-06,132.59,133.36,131.94,132.77,481633,ROP
2014-02-07,133.46,134.5,133.24,133.9,521741,ROP
2014-02-10,134.01,134.23,132.78,133.0,505827,ROP
2014-02-11,133.5,134.0,132.97,133.62,572018,ROP
2014-02-12,133.95,135.49,133.95,134.94,480850,ROP
2014-02-13,134.22,136.545,134.0,136.49,418386,ROP
2014-02-14,136.49,137.38,135.54,136.87,618757,ROP
2014-02-18,136.73,137.14,135.62,135.89,439861,ROP
2014-02-19,135.75,136.84,134.65,135.05,335184,ROP
2014-02-20,135.36,135.89,134.43,135.54,368728,ROP
2014-02-21,135.6,136.57,134.859,134.92,357170,ROP
2014-02-24,135.41,137.05,135.21,135.31,623977,ROP
2014-02-25,135.41,136.13,135.01,135.3,443477,ROP
2014-02-26,135.85,136.49,134.8,134.98,500259,ROP
2014-02-27,134.86,135.42,131.62,134.61,436413,ROP
2014-02-28,134.5,136.46,134.32,135.62,897521,ROP
2014-03-03,134.52,135.25,133.73,134.69,374544,ROP
2014-03-04,135.69,137.22,135.475,136.32,557630,ROP
2014-03-05,136.67,137.73,136.3,137.0,668252,ROP
2014-03-06,136.95,139.07,136.95,138.66,745315,ROP
2014-03-07,139.16,139.78,138.35,139.5,701616,ROP
2014-03-10,139.34,139.63,136.72,137.06,775317,ROP
2014-03-11,137.06,137.73,133.69,134.23,1084375,ROP
2014-03-12,133.76,134.17,132.22,134.08,850168,ROP
2014-03-13,134.86,135.61,133.22,133.93,654404,ROP
2014-03-14,133.08,134.67,132.9672,134.07,635895,ROP
2014-03-17,135.03,136.69,134.8333,136.63,745676,ROP
2014-03-18,136.8,137.29,136.31,136.94,699839,ROP
2014-03-19,136.85,137.1599,134.51,135.35,349870,ROP
2014-03-20,134.85,135.62,134.23,135.03,300832,ROP
2014-03-21,136.05,137.24,134.47,134.71,904273,ROP
2014-03-24,135.01,135.29,133.62,134.22,423923,ROP
2014-03-25,135.08,135.94,133.51,134.82,534439,ROP
2014-03-26,135.39,136.09,133.17,133.19,534637,ROP
2014-03-27,133.09,133.31,132.15,132.48,344182,ROP
2014-03-28,132.47,134.34,132.47,132.78,385685,ROP
2014-03-31,133.36,134.02,132.87,133.51,462900,ROP
2014-04-01,134.19,134.68,133.05,134.59,525014,ROP
2014-04-02,134.99,136.7275,134.74,136.5,413409,ROP
2014-04-03,136.98,137.26,136.24,136.87,263240,ROP
2014-04-04,137.41,137.744,134.71,134.99,285340,ROP
2014-04-07,134.57,134.76,132.6401,132.81,437070,ROP
2014-04-08,132.37,134.155,132.1903,133.43,578161,ROP
2014-04-09,133.71,134.6,132.94,133.95,446725,ROP
2014-04-10,133.93,134.35,131.08,131.15,303736,ROP
2014-04-11,130.73,131.72,129.81,130.17,407984,ROP
2014-04-14,130.83,131.16,128.26,129.54,607351,ROP
2014-04-15,129.5,129.5,126.75,128.99,1045695,ROP
2014-04-16,130.2,131.04,129.49,131.02,831353,ROP
2014-04-17,130.74,132.31,130.26,130.34,689645,ROP
2014-04-21,130.67,132.04,130.11,131.38,384329,ROP
2014-04-22,131.39,132.47,130.9,131.96,357479,ROP
2014-04-23,131.96,132.71,131.578,131.71,429572,ROP
2014-04-24,132.31,132.3299,131.062,131.71,385565,ROP
2014-04-25,131.68,131.68,129.0,129.3,548853,ROP
2014-04-28,138.15,139.94,135.89,137.72,1294191,ROP
2014-04-29,138.19,139.0,136.85,138.04,680364,ROP
2014-04-30,138.04,139.04,136.94,138.95,561373,ROP
2014-05-01,138.91,139.59,137.54,138.1,553060,ROP
2014-05-02,137.74,138.69,137.56,137.94,665815,ROP
2014-05-05,137.44,138.43,136.45,137.96,368486,ROP
2014-05-06,137.83,138.34,137.1,137.15,435214,ROP
2014-05-07,137.55,139.16,137.245,138.93,396478,ROP
2014-05-08,139.75,141.434,139.42,140.65,676351,ROP
2014-05-09,140.34,140.55,138.0,139.18,386125,ROP
2014-05-12,140.49,141.57,139.7,141.35,246546,ROP
2014-05-13,141.08,141.72,140.9,141.08,271578,ROP
2014-05-14,141.24,141.41,139.77,139.96,205134,ROP
2014-05-15,139.58,139.83,137.49,138.71,363280,ROP
2014-05-16,138.71,139.54,137.53,139.43,337746,ROP
2014-05-19,138.97,140.17,138.59,139.85,328309,ROP
2014-05-20,139.49,139.7,137.84,138.33,418397,ROP
2014-05-21,138.77,140.18,138.6,140.12,283417,ROP
2014-05-22,140.46,141.35,139.81,140.69,267139,ROP
2014-05-23,140.62,141.72,140.216,141.66,313536,ROP
2014-05-27,142.0,142.81,142.0,142.2,356700,ROP
2014-05-28,142.5,143.07,141.01,141.08,570471,ROP
2014-05-29,141.41,141.77,140.902,141.31,423657,ROP
2014-05-30,141.02,141.79,140.865,141.68,265431,ROP
2014-06-02,141.54,141.96,140.26,141.77,231047,ROP
2014-06-03,141.29,141.785,140.76,141.45,229885,ROP
2014-06-04,141.32,141.32,140.66,140.85,239158,ROP
2014-06-05,140.89,143.51,140.64,143.4,359657,ROP
2014-06-06,142.7,144.74,142.49,144.71,360591,ROP
2014-06-09,144.63,146.84,144.57,146.57,589195,ROP
2014-06-10,146.13,147.07,145.64,146.51,409906,ROP
2014-06-11,145.49,145.75,144.7,145.64,316444,ROP
2014-06-12,145.64,146.02,144.91,145.59,513529,ROP
2014-06-13,145.59,146.33,145.126,146.17,431046,ROP
2014-06-16,146.07,146.862,145.925,146.16,560326,ROP
2014-06-17,145.81,146.83,145.72,146.59,366969,ROP
2014-06-18,146.87,147.175,145.64,147.04,360824,ROP
2014-06-19,150.45,151.45,146.46,147.42,299815,ROP
2014-06-20,148.07,149.0,146.83,148.94,695180,ROP
2014-06-23,148.71,149.115,147.45,147.61,398503,ROP
2014-06-24,147.08,148.76,146.26,146.45,311216,ROP
2014-06-25,146.49,147.06,145.9,146.42,271215,ROP
2014-06-26,146.71,146.83,145.21,145.98,188016,ROP
2014-06-27,145.82,147.32,145.82,147.28,981311,ROP
2014-06-30,146.98,147.1825,145.87,146.01,528219,ROP
2014-07-01,146.04,146.74,145.0,146.39,420849,ROP
2014-07-02,145.97,146.65,145.48,145.6,414382,ROP
2014-07-03,145.97,146.93,145.68,146.43,298214,ROP
2014-07-07,146.48,146.52,145.35,145.75,323544,ROP
2014-07-08,145.87,146.26,144.6,145.26,338146,ROP
2014-07-09,145.16,145.915,144.3602,145.26,270305,ROP
2014-07-10,144.18,144.86,143.72,143.98,252831,ROP
2014-07-11,143.91,144.81,143.04,144.7,209801,ROP
2014-07-14,145.25,145.9,144.82,144.98,426153,ROP
2014-07-15,144.81,145.69,143.98,144.69,563845,ROP
2014-07-16,145.14,145.39,143.74,144.58,299859,ROP
2014-07-17,143.35,144.0,142.32,142.5,803046,ROP
2014-07-18,142.93,143.724,142.0,143.04,741271,ROP
2014-07-21,142.87,143.74,142.49,143.32,246629,ROP
2014-07-22,144.24,144.46,143.9,144.11,268039,ROP
2014-07-23,144.05,144.16,142.76,143.1,199668,ROP
2014-07-24,143.31,143.65,142.71,142.96,286845,ROP
2014-07-25,142.85,143.26,142.2,142.76,370634,ROP
2014-07-28,142.85,148.44,142.53,148.26,1178988,ROP
2014-07-29,150.78,150.78,146.71,146.9,585728,ROP
2014-07-30,147.15,147.71,145.47,147.57,490374,ROP
2014-07-31,146.14,146.69,144.0,144.07,630493,ROP
2014-08-01,143.51,145.5,143.21,145.32,346813,ROP
2014-08-04,143.51,145.5,143.21,145.32,346813,ROP
2014-08-05,144.37,146.14,143.56,144.09,388479,ROP
2014-08-06,143.05,144.02,142.53,143.39,324322,ROP
2014-08-07,144.29,145.83,143.95,144.4,484122,ROP
2014-08-08,145.0,147.41,144.66,147.36,432065,ROP
2014-08-11,147.56,147.94,146.46,146.75,243864,ROP
2014-08-12,146.32,148.06,145.768,146.23,241911,ROP
2014-08-13,146.53,147.66,146.31,147.46,207628,ROP
2014-08-14,147.48,148.16,147.16,148.12,176012,ROP
2014-08-15,148.39,148.56,145.92,147.39,265462,ROP
2014-08-18,148.67,150.22,148.51,150.04,264899,ROP
2014-08-19,150.0,150.54,149.33,150.49,244892,ROP
2014-08-20,150.62,151.74,150.09,150.93,313672,ROP
2014-08-21,150.76,151.06,150.0,150.73,187473,ROP
2014-08-22,150.23,150.84,149.63,150.37,222231,ROP
2014-08-25,151.24,151.38,150.33,151.21,166783,ROP
2014-08-26,151.34,151.69,150.75,150.83,241382,ROP
2014-08-27,151.18,151.66,149.99,150.8,221541,ROP
2014-08-28,150.63,150.63,149.81,150.38,161264,ROP
2014-08-29,150.58,151.14,149.86,150.56,222980,ROP
2014-09-02,150.95,151.5,149.69,150.23,277706,ROP
2014-09-03,150.69,151.19,149.3018,149.61,211557,ROP
2014-09-04,149.62,150.15,148.31,148.83,347613,ROP
2014-09-05,148.82,149.78,148.19,149.57,367839,ROP
2014-09-08,149.67,149.8,149.02,149.13,292089,ROP
2014-09-09,149.3,149.3,147.71,148.2,191979,ROP
2014-09-10,147.89,148.49,147.195,148.15,204369,ROP
2014-09-11,147.42,147.87,147.02,147.66,343879,ROP
2014-09-12,147.47,147.8,146.74,147.13,256062,ROP
2014-09-15,146.9,147.46,146.29,147.05,291976,ROP
2014-09-16,147.11,148.46,146.77,147.88,213119,ROP
2014-09-17,148.31,150.6,147.98,149.63,387279,ROP
2014-09-18,149.98,150.446,149.52,150.23,243094,ROP
2014-09-19,151.28,151.38,149.5,149.54,434626,ROP
2014-09-22,149.05,149.05,147.27,147.56,299434,ROP
2014-09-23,147.46,147.77,146.74,146.92,210949,ROP
2014-09-24,146.91,148.17,146.5002,147.99,264121,ROP
2014-09-25,147.3,147.305,145.55,145.56,294371,ROP
2014-09-26,145.48,147.81,144.8,147.38,277794,ROP
2014-09-29,145.42,147.46,145.42,147.02,295763,ROP
2014-09-30,146.87,147.57,145.66,146.29,447360,ROP
2014-10-01,146.28,146.28,144.74,145.35,451852,ROP
2014-10-02,145.46,145.83,143.52,144.83,442246,ROP
2014-10-03,145.63,146.76,145.09,146.59,288242,ROP
2014-10-06,147.57,147.96,146.24,146.8,314409,ROP
2014-10-07,144.92,146.07,143.51,143.57,316190,ROP
2014-10-08,143.24,147.26,142.603,147.12,496399,ROP
2014-10-09,147.0,147.0,143.25,143.25,325180,ROP
2014-10-10,143.55,143.82,141.74,141.8,413903,ROP
2014-10-13,142.12,142.69,138.45,138.63,414250,ROP
2014-10-14,139.51,142.81,139.075,141.64,614418,ROP
2014-10-15,139.76,141.23,137.3401,140.5,507946,ROP
2014-10-16,138.87,141.75,137.5501,141.11,530888,ROP
2014-10-17,142.4,145.25,142.4,144.47,423311,ROP
2014-10-20,143.98,145.11,142.8,144.67,439173,ROP
2014-10-21,145.79,148.72,145.59,148.69,434484,ROP
2014-10-22,148.56,149.71,146.54,146.63,579794,ROP
2014-10-23,148.66,150.9,148.66,150.53,462416,ROP
2014-10-24,150.53,151.58,149.32,151.18,581955,ROP
2014-10-27,152.0,153.18,149.32,150.94,565076,ROP
2014-10-28,151.22,154.42,151.22,154.42,489277,ROP
2014-10-29,154.35,154.96,153.3,154.16,732604,ROP
2014-10-30,153.68,155.34,153.45,154.83,434938,ROP
2014-10-31,156.92,159.19,156.55,158.3,765070,ROP
2014-11-03,158.2,159.74,157.43,158.61,524509,ROP
2014-11-04,158.65,159.19,157.21,157.54,439007,ROP
2014-11-05,155.78,158.05,155.26,157.06,453897,ROP
2014-11-06,157.0,158.31,156.44,158.23,511378,ROP
2014-11-07,158.1,158.84,157.46,158.26,356687,ROP
2014-11-10,158.18,158.78,157.53,158.53,304150,ROP
2014-11-11,158.37,158.99,156.97,157.42,307868,ROP
2014-11-12,156.54,157.42,156.23,156.76,332389,ROP
2014-11-13,156.76,158.2,156.37,156.74,283367,ROP
2014-11-14,156.48,157.94,156.22,157.25,318863,ROP
2014-11-17,156.77,157.53,156.25,156.4,398097,ROP
2014-11-18,156.57,158.07,156.13,156.28,386540,ROP
2014-11-19,155.93,156.8,155.09,156.69,274152,ROP
2014-11-20,156.31,157.6,155.22,157.21,208161,ROP
2014-11-21,158.4,159.62,157.8,158.22,291188,ROP
2014-11-24,158.43,159.12,157.51,158.6,175707,ROP
2014-11-25,159.11,160.6,158.75,160.48,344660,ROP
2014-11-26,160.19,160.2399,158.185,159.53,241335,ROP
2014-11-28,159.67,159.67,157.45,157.82,233514,ROP
2014-12-01,157.06,157.41,155.25,155.79,346294,ROP
2014-12-02,156.19,157.37,155.57,156.98,349888,ROP
2014-12-03,157.18,159.76,157.12,159.65,391680,ROP
2014-12-04,159.26,160.09,158.07,158.79,190765,ROP
2014-12-05,158.79,159.16,157.75,158.12,206840,ROP
2014-12-08,157.99,158.87,154.4,155.39,399062,ROP
2014-12-09,153.9,156.17,153.85,156.07,392281,ROP
2014-12-10,155.86,155.86,152.47,153.06,318371,ROP
2014-12-11,153.44,155.13,152.71,153.03,224958,ROP
2014-12-12,151.55,153.02,149.86,149.89,296443,ROP
2014-12-15,151.01,151.73,149.18,150.8,444369,ROP
2014-12-16,151.0,153.66,150.83,150.93,373910,ROP
2014-12-17,150.93,152.46,148.15,151.95,720089,ROP
2014-12-18,154.23,157.64,153.67,157.59,493235,ROP
2014-12-19,158.59,159.38,156.32,156.4,930010,ROP
2014-12-22,156.01,157.985,156.01,157.92,265296,ROP
2014-12-23,158.4,159.91,157.82,159.54,301588,ROP
2014-12-24,159.64,160.41,159.43,159.75,99543,ROP
2014-12-26,160.06,160.88,159.58,159.81,131439,ROP
2014-12-29,159.31,160.23,158.73,159.62,181849,ROP
2014-12-30,159.4,159.41,158.14,158.31,148698,ROP
2014-12-31,158.8,159.59,156.26,156.35,218318,ROP
2015-01-02,156.66,157.31,154.32,156.62,256034,ROP
2015-01-05,155.33,155.55,151.75,152.03,450031,ROP
2015-01-06,152.15,152.37,148.655,149.91,425484,ROP
2015-01-07,151.25,151.77,149.96,151.19,421078,ROP
2015-01-08,152.01,153.14,150.96,152.21,626559,ROP
2015-01-09,152.59,153.205,150.94,151.37,303723,ROP
2015-01-12,151.96,152.66,148.91,149.17,425741,ROP
2015-01-13,150.45,151.79,147.07,148.83,401048,ROP
2015-01-14,146.87,148.35,146.21,148.04,478277,ROP
2015-01-15,147.73,148.48,145.38,145.88,732609,ROP
2015-01-16,145.3,145.94,144.615,145.75,776302,ROP
2015-01-20,147.09,147.28,145.34,146.04,620439,ROP
2015-01-21,145.43,147.74,145.43,147.55,376086,ROP
2015-01-22,149.01,150.47,147.09,150.23,429752,ROP
2015-01-23,149.92,151.26,149.51,149.7,622364,ROP
2015-01-26,157.76,161.85,153.73,155.7,780390,ROP
2015-01-27,153.89,157.81,153.23,157.18,721753,ROP
2015-01-28,158.42,158.42,153.95,154.56,488683,ROP
2015-01-29,154.19,156.71,154.04,156.43,598825,ROP
2015-01-30,154.86,155.87,153.9,154.34,503837,ROP
2015-02-02,154.79,157.34,153.99,157.3,504202,ROP
2015-02-03,157.04,159.72,157.04,159.66,568056,ROP
2015-02-04,158.9,159.65,157.69,158.12,423318,ROP
2015-02-05,158.12,162.53,157.88,162.11,670087,ROP
2015-02-06,162.8,162.99,160.6,161.12,343933,ROP
2015-02-09,160.64,162.99,160.64,161.9,459194,ROP
2015-02-10,163.05,163.47,162.29,163.38,390473,ROP
2015-02-11,163.42,164.22,162.815,163.38,317173,ROP
2015-02-12,163.84,165.13,163.52,165.07,394894,ROP
2015-02-13,166.28,167.48,165.49,166.23,518531,ROP
2015-02-17,165.59,168.3,165.3,167.82,586270,ROP
2015-02-18,167.91,168.61,167.51,168.17,321875,ROP
2015-02-19,167.11,168.03,166.96,167.4,292016,ROP
2015-02-20,167.18,168.64,165.46,168.3,268826,ROP
2015-02-23,168.21,168.88,167.72,168.41,368338,ROP
2015-02-24,168.03,168.11,166.89,167.87,237644,ROP
2015-02-25,167.7,168.32,167.16,168.03,411688,ROP
2015-02-26,168.4,169.33,167.713,168.57,304916,ROP
2015-02-27,168.41,169.64,167.49,167.57,348389,ROP
2015-03-02,167.57,168.69,167.0,168.55,307494,ROP
2015-03-03,167.64,168.71,166.86,167.35,361969,ROP
2015-03-04,166.87,167.015,165.25,166.79,359892,ROP
2015-03-05,166.9,168.8,166.29,168.61,332751,ROP
2015-03-06,167.14,167.91,165.5,166.01,351639,ROP
2015-03-09,165.84,168.53,165.66,168.1,460226,ROP
2015-03-10,166.58,167.71,165.61,165.61,321156,ROP
2015-03-11,165.61,166.52,165.07,165.97,410816,ROP
2015-03-12,166.0,168.84,165.82,168.6,300666,ROP
2015-03-13,168.24,168.54,165.92,166.92,243398,ROP
2015-03-16,168.14,170.44,167.95,170.38,297740,ROP
2015-03-17,168.75,169.76,167.29,168.78,347182,ROP
2015-03-18,168.37,171.59,166.32,171.01,417157,ROP
2015-03-19,170.43,170.43,168.155,169.17,302485,ROP
2015-03-20,169.77,171.86,168.48,171.43,592110,ROP
2015-03-23,171.74,172.17,170.8,171.5,351318,ROP
2015-03-24,170.86,172.24,170.53,171.81,316569,ROP
2015-03-25,171.94,172.72,170.65,170.65,514511,ROP
2015-03-26,170.47,170.91,169.81,170.48,389291,ROP
2015-03-27,169.77,172.11,169.44,171.41,441676,ROP
2015-03-30,172.32,174.19,171.75,174.02,245995,ROP
2015-03-31,173.01,173.6,171.67,172.0,446166,ROP
2015-04-01,171.41,171.41,168.92,169.77,582626,ROP
2015-04-02,169.85,172.65,169.35,171.38,405333,ROP
2015-04-06,170.75,172.91,170.43,172.13,385479,ROP
2015-04-07,171.89,172.84,170.8,170.95,277615,ROP
2015-04-08,170.91,172.06,169.5,169.78,722646,ROP
2015-04-09,169.69,170.69,168.82,170.49,562329,ROP
2015-04-10,171.29,171.45,169.84,170.31,312477,ROP
2015-04-13,170.61,170.61,168.93,169.13,369997,ROP
2015-04-14,168.57,169.78,167.74,169.62,245366,ROP
2015-04-15,170.41,171.56,169.34,171.22,344242,ROP
2015-04-16,170.62,171.44,169.21,170.65,276374,ROP
2015-04-17,169.53,169.53,166.01,167.08,405900,ROP
2015-04-20,167.78,169.58,167.1,169.09,369573,ROP
2015-04-21,169.27,169.64,168.04,168.24,536104,ROP
2015-04-22,168.23,169.03,165.95,168.93,594455,ROP
2015-04-23,168.29,170.815,167.44,170.05,554344,ROP
2015-04-24,169.94,170.7,168.01,169.92,660540,ROP
2015-04-27,174.52,176.41,172.042,172.55,694017,ROP
2015-04-28,170.3,172.94,169.51,172.93,580445,ROP
2015-04-29,171.76,172.87,169.28,171.15,433841,ROP
2015-04-30,170.41,170.65,167.88,168.17,676804,ROP
2015-05-01,168.53,170.14,167.72,169.51,479193,ROP
2015-05-04,169.57,171.08,168.77,170.4,393751,ROP
2015-05-05,169.65,170.85,168.18,168.24,323651,ROP
2015-05-06,169.13,169.49,166.85,168.32,507022,ROP
2015-05-07,167.59,169.16,166.77,168.88,379623,ROP
2015-05-08,170.76,172.77,169.92,172.34,561846,ROP
2015-05-11,171.58,172.475,171.08,171.12,422006,ROP
2015-05-12,170.36,172.65,169.87,172.43,402360,ROP
2015-05-13,173.21,174.93,171.61,174.17,441581,ROP
2015-05-14,175.32,176.62,174.6,176.35,443486,ROP
2015-05-15,176.01,176.99,175.06,176.08,676442,ROP
2015-05-18,175.4,176.54,174.92,176.21,282065,ROP
2015-05-19,176.45,176.72,175.4,176.61,256554,ROP
2015-05-20,176.57,177.4,175.58,176.89,263368,ROP
2015-05-21,177.01,177.64,176.02,177.2,278895,ROP
2015-05-22,177.27,177.72,176.6001,177.15,267680,ROP
2015-05-26,176.48,177.07,174.97,175.71,290849,ROP
2015-05-27,176.69,178.0,176.06,177.69,251877,ROP
2015-05-28,177.5,177.64,176.01,177.18,225655,ROP
2015-05-29,176.59,176.59,174.37,174.96,315164,ROP
2015-06-01,175.58,175.58,173.46,174.91,286510,ROP
2015-06-02,174.58,176.79,173.98,175.73,214566,ROP
2015-06-03,176.23,176.93,175.24,176.42,180156,ROP
2015-06-04,175.83,175.83,174.02,174.33,260638,ROP
2015-06-05,174.16,175.17,173.01,175.07,232816,ROP
2015-06-08,174.55,176.61,174.16,174.5,188108,ROP
2015-06-09,175.08,175.74,174.27,175.07,202562,ROP
2015-06-10,175.79,177.37,175.78,177.04,199890,ROP
2015-06-11,177.22,178.33,176.93,177.71,265588,ROP
2015-06-12,177.15,177.23,175.39,175.84,190039,ROP
2015-06-15,174.09,174.27,172.36,173.97,270900,ROP
2015-06-16,174.06,174.94,173.49,174.08,235098,ROP
2015-06-17,174.34,175.23,173.34,174.44,211595,ROP
2015-06-18,174.83,177.39,174.61,177.01,376439,ROP
2015-06-19,176.9,177.245,176.05,176.15,830872,ROP
2015-06-22,177.55,178.92,177.36,177.79,238643,ROP
2015-06-23,177.81,178.68,176.57,176.91,330066,ROP
2015-06-24,176.37,177.35,175.39,175.69,298077,ROP
2015-06-25,175.95,176.59,174.91,175.09,226253,ROP
2015-06-26,175.73,176.862,175.19,175.98,329468,ROP
2015-06-29,174.73,175.89,172.35,172.57,350464,ROP
2015-06-30,174.61,175.14,172.14,172.46,496823,ROP
2015-07-01,173.97,174.27,172.66,174.02,320600,ROP
2015-07-02,174.71,174.89,173.6,174.59,462947,ROP
2015-07-06,172.88,174.73,172.2,173.57,305417,ROP
2015-07-07,174.0,175.075,171.635,175.02,458021,ROP
2015-07-08,174.04,174.36,170.68,171.32,360742,ROP
2015-07-09,173.47,174.37,171.3,171.56,341666,ROP
2015-07-10,173.86,173.94,171.69,172.35,456325,ROP
2015-07-13,174.19,176.29,173.82,175.95,449429,ROP
2015-07-14,176.2,177.01,175.41,176.81,262899,ROP
2015-07-15,176.81,177.225,175.58,175.9,269048,ROP
2015-07-16,177.25,177.97,176.47,177.08,178573,ROP
2015-07-17,177.16,177.27,176.35,176.96,207254,ROP
2015-07-20,176.89,177.82,176.52,176.99,199198,ROP
2015-07-21,176.48,176.885,174.74,174.97,363237,ROP
2015-07-22,174.57,176.21,174.22,175.0,326435,ROP
2015-07-23,174.78,176.16,173.63,173.81,384952,ROP
2015-07-24,173.47,174.24,171.455,172.11,442525,ROP
2015-07-27,161.97,165.055,158.21,164.25,1700328,ROP
2015-07-28,164.38,164.97,162.525,164.25,1081004,ROP
2015-07-29,164.18,167.05,163.8,166.77,427529,ROP
2015-07-30,165.99,167.63,165.39,167.07,271388,ROP
2015-07-31,167.89,168.018,166.46,167.27,427320,ROP
2015-08-03,167.46,167.72,164.33,165.41,397756,ROP
2015-08-04,165.41,166.93,165.03,166.74,463329,ROP
2015-08-05,167.74,169.41,166.86,167.39,301100,ROP
2015-08-06,167.39,168.285,166.27,166.95,343983,ROP
2015-08-07,166.47,168.3,166.29,168.27,332389,ROP
2015-08-10,169.39,170.63,168.68,169.97,308877,ROP
2015-08-11,168.14,169.05,166.89,168.92,289887,ROP
2015-08-12,167.49,168.92,166.3425,168.51,295967,ROP
2015-08-13,168.24,169.8,167.4,169.06,217005,ROP
2015-08-14,168.47,169.82,166.32,169.73,372168,ROP
2015-08-17,169.16,171.54,168.06,171.21,257560,ROP
2015-08-18,171.08,171.78,170.67,171.38,272458,ROP
2015-08-19,170.42,171.08,168.05,169.22,272580,ROP
2015-08-20,167.9,169.22,165.685,165.71,352349,ROP
2015-08-21,164.72,164.9599,161.42,161.74,526034,ROP
2015-08-24,155.06,159.37,152.785,155.02,987680,ROP
2015-08-25,158.76,159.04,154.03,154.25,838265,ROP
2015-08-26,157.44,157.99,154.82,157.45,721654,ROP
2015-08-27,159.14,163.9,158.44,163.25,633382,ROP
2015-08-28,162.49,164.19,162.06,164.05,356937,ROP
2015-08-31,162.76,164.03,160.84,162.09,481472,ROP
2015-09-01,158.79,159.39,154.84,155.86,632604,ROP
2015-09-02,157.13,158.75,155.87,158.73,487030,ROP
2015-09-03,159.07,162.53,158.21,158.74,508239,ROP
2015-09-04,157.76,158.35,155.37,156.28,319764,ROP
2015-09-08,158.66,160.65,157.61,160.63,350457,ROP
2015-09-09,162.15,162.15,158.05,158.35,249757,ROP
2015-09-10,157.77,160.14,157.77,159.04,372708,ROP
2015-09-11,156.82,158.54,156.28,158.32,425892,ROP
2015-09-14,158.33,159.12,156.95,158.68,337725,ROP
2015-09-15,159.37,160.93,158.52,160.58,324557,ROP
2015-09-16,160.41,162.78,160.01,162.34,349372,ROP
2015-09-17,162.06,163.98,161.03,161.47,456769,ROP
2015-09-18,160.0,160.56,157.15,157.49,799479,ROP
2015-09-21,157.97,159.58,157.61,158.22,359500,ROP
2015-09-22,156.31,156.71,154.12,155.03,428979,ROP
2015-09-23,155.14,155.18,152.86,153.34,415201,ROP
2015-09-24,151.8,154.97,150.91,153.91,651231,ROP
2015-09-25,155.6,155.62,153.36,154.21,430390,ROP
2015-09-28,152.86,153.89,152.0,152.93,790678,ROP
2015-09-29,153.35,155.11,152.49,153.12,512469,ROP
2015-09-30,154.66,156.92,154.01,156.7,563596,ROP
2015-10-01,157.59,157.86,156.25,157.75,586645,ROP
2015-10-02,154.92,159.81,154.68,159.71,600602,ROP
2015-10-05,160.77,164.45,160.01,164.32,677672,ROP
2015-10-06,164.08,165.6,163.64,165.02,484378,ROP
2015-10-07,166.01,168.47,165.0,167.76,695410,ROP
2015-10-08,167.9,174.34,166.03,173.97,710334,ROP
2015-10-09,173.8,174.9,173.06,173.7,566466,ROP
2015-10-12,173.77,174.63,172.7701,174.23,288155,ROP
2015-10-13,174.05,175.86,171.96,174.15,342197,ROP
2015-10-14,173.98,175.21,173.21,173.55,447691,ROP
2015-10-15,174.72,174.9,172.3,174.64,349625,ROP
2015-10-16,174.98,175.24,172.6,173.71,414945,ROP
2015-10-19,173.11,174.61,172.9,174.55,334395,ROP
2015-10-20,173.65,174.89,173.1,174.18,525934,ROP
2015-10-21,174.98,175.73,172.69,172.95,392143,ROP
2015-10-22,173.86,176.88,172.99,175.5,1001925,ROP
2015-10-23,176.81,177.4857,175.69,176.86,793558,ROP
2015-10-26,177.55,184.59,176.86,182.91,1076821,ROP
2015-10-27,182.0,183.21,180.15,183.09,529680,ROP
2015-10-28,182.94,184.59,181.15,184.2,482873,ROP
2015-10-29,183.4,184.57,183.1,184.24,262468,ROP
2015-10-30,184.68,187.04,184.16,186.35,622636,ROP
2015-11-02,186.35,189.5,185.67,188.85,406677,ROP
2015-11-03,187.87,188.75,186.25,186.97,443324,ROP
2015-11-04,187.27,188.82,186.58,187.8,317442,ROP
2015-11-05,187.44,188.82,186.28,187.91,414645,ROP
2015-11-06,186.87,188.384,186.16,187.36,264967,ROP
2015-11-09,186.66,187.9,184.4,185.66,281933,ROP
2015-11-10,185.02,186.27,183.75,186.06,276910,ROP
2015-11-11,186.41,188.53,185.975,187.47,247917,ROP
2015-11-12,185.78,187.62,184.25,184.33,265790,ROP
2015-11-13,184.03,186.3,183.68,184.48,310194,ROP
2015-11-16,184.4,187.0,183.9,186.96,355560,ROP
2015-11-17,187.72,188.08,184.48,185.75,407113,ROP
2015-11-18,186.32,191.32,185.59,191.1,497476,ROP
2015-11-19,190.79,191.81,188.74,189.44,445628,ROP
2015-11-20,190.18,192.54,189.88,191.49,353351,ROP
2015-11-23,191.34,192.38,190.465,192.28,253246,ROP
2015-11-24,190.78,193.2,190.095,192.51,307410,ROP
2015-11-25,193.27,194.98,192.26,193.84,297131,ROP
2015-11-27,194.01,194.99,192.64,194.83,130603,ROP
2015-11-30,195.0,195.93,193.38,193.49,568662,ROP
2015-12-01,194.31,194.98,190.13,191.68,608517,ROP
2015-12-02,191.05,192.48,187.31,188.1,616071,ROP
2015-12-03,188.38,189.26,185.82,187.62,592200,ROP
2015-12-04,187.98,189.97,186.42,189.48,588973,ROP
2015-12-07,189.12,189.4699,187.31,188.26,344735,ROP
2015-12-08,186.81,187.4,185.35,186.28,395154,ROP
2015-12-09,185.97,188.02,184.33,185.45,377471,ROP
2015-12-10,185.11,187.64,184.38,186.52,286450,ROP
2015-12-11,184.84,185.85,182.45,183.27,303865,ROP
2015-12-14,183.75,184.49,182.53,184.12,310579,ROP
2015-12-15,185.72,185.87,182.09,183.14,378921,ROP
2015-12-16,182.98,186.8299,182.75,186.42,364546,ROP
2015-12-17,186.46,188.32,183.4,184.6,649221,ROP
2015-12-18,184.25,185.49,183.22,183.32,855367,ROP
2015-12-21,184.57,185.525,183.39,185.16,245434,ROP
2015-12-22,185.74,187.74,184.95,187.22,265206,ROP
2015-12-23,188.16,190.36,188.07,190.08,291202,ROP
2015-12-24,189.54,190.35,189.14,189.84,117615,ROP
2015-12-28,188.73,190.52,188.28,190.18,194100,ROP
2015-12-29,191.32,193.32,191.18,192.62,263493,ROP
2015-12-30,192.5,192.98,190.41,190.58,185220,ROP
2015-12-31,190.07,191.16,189.5,189.79,248284,ROP
2016-01-04,186.38,187.235,184.255,186.51,514261,ROP
2016-01-05,186.4,188.076,184.52,187.56,350230,ROP
2016-01-06,184.53,187.56,182.98,183.37,471056,ROP
2016-01-07,179.83,181.255,177.485,177.89,444893,ROP
2016-01-08,179.23,179.85,175.235,175.62,489375,ROP
2016-01-11,176.51,177.93,171.66,173.47,724272,ROP
2016-01-12,175.18,176.88,173.24,176.06,553140,ROP
2016-01-13,177.24,178.56,170.56,170.76,483648,ROP
2016-01-14,170.95,172.36,168.8,170.84,834103,ROP
2016-01-15,167.97,171.065,166.05,169.43,902125,ROP
2016-01-19,171.98,172.2999,168.37,169.52,493121,ROP
2016-01-20,167.04,168.94,164.73,167.62,686083,ROP
2016-01-21,167.69,168.88,165.22,166.4,584646,ROP
2016-01-22,171.28,172.23,167.58,168.52,532688,ROP
2016-01-25,168.28,168.68,165.94,166.09,525364,ROP
2016-01-26,166.95,169.33,166.22,169.28,425097,ROP
2016-01-27,169.27,171.97,167.37,168.26,303081,ROP
2016-01-28,170.09,171.24,168.135,169.72,415370,ROP
2016-01-29,170.3,175.81,169.24,175.67,961805,ROP
2016-02-01,157.34,164.94,157.305,163.73,2355611,ROP
2016-02-02,161.9,161.9,155.79,158.89,1083487,ROP
2016-02-03,160.81,162.14,157.18,162.11,667420,ROP
2016-02-04,162.04,168.1,160.49,166.97,722953,ROP
2016-02-05,165.82,165.82,161.02,163.12,836761,ROP
2016-02-08,161.75,162.86,159.54,161.87,465968,ROP
2016-02-09,160.6,163.69,160.185,161.83,596566,ROP
2016-02-10,161.22,163.2904,159.92,160.25,533388,ROP
2016-02-11,157.6,161.11,157.181,159.97,470733,ROP
2016-02-12,160.67,164.61,157.75,163.59,396664,ROP
2016-02-16,165.06,167.885,163.39,167.29,602496,ROP
2016-02-17,168.18,170.18,168.18,169.71,550604,ROP
2016-02-18,169.6,172.36,168.88,170.5,633962,ROP
2016-02-19,170.66,172.14,168.95,170.34,647973,ROP
2016-02-22,171.36,173.68,171.04,173.01,553625,ROP
2016-02-23,172.4,174.44,170.3,171.26,440650,ROP
2016-02-24,170.01,170.87,168.59,170.22,401372,ROP
2016-02-25,171.22,172.2,169.25,171.0,507895,ROP
2016-02-26,171.94,172.08,170.24,170.34,685572,ROP
2016-02-29,170.02,170.5,166.87,167.93,690704,ROP
2016-03-01,169.0,172.56,168.58,171.88,491493,ROP
2016-03-02,171.01,172.38,170.3,171.43,398949,ROP
2016-03-03,171.21,172.47,170.6301,172.38,346442,ROP
2016-03-04,171.96,172.9,170.07,172.5,503858,ROP
2016-03-07,171.68,173.4799,171.68,173.44,363040,ROP
2016-03-08,171.66,172.44,170.38,170.78,348949,ROP
2016-03-09,171.69,172.51,170.08,170.61,378514,ROP
2016-03-10,170.58,171.51,168.79,170.46,358422,ROP
2016-03-11,171.85,174.03,170.9001,173.81,439090,ROP
2016-03-14,173.75,176.48,173.5306,175.5,448960,ROP
2016-03-15,173.95,176.93,173.95,175.8,305722,ROP
2016-03-16,175.67,177.59,175.14,177.43,432364,ROP
2016-03-17,177.69,180.69,177.52,179.78,542753,ROP
2016-03-18,180.31,182.55,179.72,181.85,754383,ROP
2016-03-21,181.15,181.66,180.62,181.32,331356,ROP
2016-03-22,181.21,182.62,180.8,182.02,362435,ROP
2016-03-23,182.15,182.615,179.28,179.96,409026,ROP
2016-03-24,179.05,180.67,178.86,180.53,363128,ROP
2016-03-28,180.71,182.19,180.4061,182.0,366678,ROP
2016-03-29,181.98,183.025,180.75,182.52,377304,ROP
2016-03-30,183.74,184.42,181.66,182.01,370993,ROP
2016-03-31,181.84,183.69,181.14,182.77,362255,ROP
2016-04-01,181.24,185.14,180.62,184.66,506008,ROP
2016-04-04,184.59,184.59,179.4,180.4,576858,ROP
2016-04-05,179.02,179.55,178.43,178.73,454421,ROP
2016-04-06,178.62,179.33,176.19,178.94,409039,ROP
2016-04-07,178.0,178.86,176.01,176.56,555582,ROP
2016-04-08,178.03,178.46,177.07,177.95,381281,ROP
2016-04-11,178.09,178.54,176.3,176.68,317145,ROP
2016-04-12,177.31,178.34,176.09,177.49,301136,ROP
2016-04-13,178.03,178.9148,176.62,178.16,531567,ROP
2016-04-14,178.78,178.91,176.73,176.9,425554,ROP
2016-04-15,177.31,178.0,176.71,177.15,370735,ROP
2016-04-18,176.25,179.12,176.06,178.83,396536,ROP
2016-04-19,179.54,180.69,178.18,179.75,264461,ROP
2016-04-20,180.0,180.0,177.165,178.55,324833,ROP
2016-04-21,178.44,179.75,177.48,178.72,399790,ROP
2016-04-22,177.57,179.92,177.57,178.63,482585,ROP
2016-04-25,175.71,181.15,175.03,179.66,915172,ROP
2016-04-26,179.79,180.13,176.86,178.84,655538,ROP
2016-04-27,176.49,180.165,175.87,179.23,454879,ROP
2016-04-28,177.97,179.5,176.35,176.8,510636,ROP
2016-04-29,175.87,177.05,175.02,176.09,555864,ROP
2016-05-02,176.03,177.835,175.18,177.5,581953,ROP
2016-05-03,176.58,176.58,173.76,176.2,387478,ROP
2016-05-04,174.64,175.664,172.68,173.61,487737,ROP
2016-05-05,174.53,175.86,173.78,174.37,400598,ROP
2016-05-06,174.21,176.29,173.65,176.14,282951,ROP
2016-05-09,175.87,176.6,174.14,174.66,343000,ROP
2016-05-10,175.07,177.7,175.07,177.51,326240,ROP
2016-05-11,177.28,178.205,175.914,175.97,302168,ROP
2016-05-12,176.23,177.48,174.81,177.15,424955,ROP
2016-05-13,176.8,177.97,175.28,176.32,421903,ROP
2016-05-16,176.67,179.67,175.61,178.91,543044,ROP
2016-05-17,178.5,181.29,177.69,180.39,806231,ROP
2016-05-18,179.98,181.8085,179.25,181.14,656724,ROP
2016-05-19,179.61,180.52,178.24,179.99,616431,ROP
2016-05-20,181.18,183.73,181.18,183.1,912392,ROP
2016-05-23,179.0,179.3,172.0,172.71,2638795,ROP
2016-05-24,173.44,177.9797,173.44,173.97,1175898,ROP
2016-05-25,174.53,176.15,173.91,174.08,825844,ROP
2016-05-26,173.9,174.37,170.225,171.71,793633,ROP
2016-05-27,172.18,172.37,170.55,172.0,1525375,ROP
2016-05-31,172.28,172.29,169.53,171.08,1501037,ROP
2016-06-01,170.16,171.17,169.27,170.87,466496,ROP
2016-06-02,170.88,171.99,170.25,171.65,469025,ROP
2016-06-03,171.39,172.45,170.56,171.78,354975,ROP
2016-06-06,172.48,174.63,172.1801,173.78,503581,ROP
2016-06-07,174.19,174.91,173.6,174.02,362423,ROP
2016-06-08,174.26,175.07,172.61,173.94,385444,ROP
2016-06-09,173.24,174.9999,172.73,174.25,325695,ROP
2016-06-10,173.69,173.69,171.54,172.14,242625,ROP
2016-06-13,172.12,172.58,168.83,168.9,429575,ROP
2016-06-14,168.34,169.25,167.33,169.04,417865,ROP
2016-06-15,169.64,170.23,168.18,168.38,303783,ROP
2016-06-16,167.93,169.02,165.93,168.62,324920,ROP
2016-06-17,168.79,169.67,166.87,167.67,573796,ROP
2016-06-20,169.79,171.34,169.79,170.46,450620,ROP
2016-06-21,170.17,171.22,170.13,170.28,398515,ROP
2016-06-22,170.8,171.88,169.69,169.93,339098,ROP
2016-06-23,171.58,172.97,171.215,172.91,270322,ROP
2016-06-24,167.45,169.23,167.33,167.37,1083806,ROP
2016-06-27,165.56,166.11,163.85,164.77,748868,ROP
2016-06-28,166.28,166.985,164.8,166.53,417434,ROP
2016-06-29,168.3,168.95,166.95,167.15,758081,ROP
2016-06-30,167.41,170.61,167.33,170.56,494290,ROP
2016-07-01,170.95,171.925,168.85,169.92,444569,ROP
2016-07-05,169.15,169.15,166.5601,166.94,620992,ROP
2016-07-06,166.6,167.07,165.055,166.74,478447,ROP
2016-07-07,167.25,168.07,166.1,167.27,383290,ROP
2016-07-08,168.62,170.57,168.62,170.04,399773,ROP
2016-07-11,170.07,171.16,169.69,170.61,381265,ROP
2016-07-12,171.78,171.95,169.6001,170.54,927907,ROP
2016-07-13,170.36,171.26,169.51,170.07,1172380,ROP
2016-07-14,171.39,172.7,171.12,172.02,516081,ROP
2016-07-15,172.51,173.57,171.0,171.91,439115,ROP
2016-07-18,171.5,171.98,170.47,170.71,367117,ROP
2016-07-19,170.02,171.24,169.7018,171.22,426061,ROP
2016-07-20,172.06,174.56,172.06,173.73,671936,ROP
2016-07-21,173.54,174.02,171.565,171.85,336511,ROP
2016-07-22,171.66,173.37,170.7,173.31,601969,ROP
2016-07-25,165.0,166.865,159.28,163.33,4247704,ROP
2016-07-26,162.62,166.13,162.12,165.47,1389357,ROP
2016-07-27,165.56,167.6,165.16,167.54,1503796,ROP
2016-07-28,167.16,169.43,166.98,169.12,822472,ROP
2016-07-29,168.82,171.61,168.49,170.36,1030886,ROP
2016-08-01,170.09,172.0,170.09,171.48,709093,ROP
2016-08-02,171.23,171.42,169.215,169.58,628621,ROP
2016-08-03,169.5,170.29,168.49,169.07,489918,ROP
2016-08-04,169.77,170.22,169.13,169.57,460251,ROP
2016-08-05,170.25,171.065,169.64,170.71,338917,ROP
2016-08-08,171.12,171.73,170.59,171.68,411553,ROP
2016-08-09,171.94,172.605,170.8126,171.34,322401,ROP
2016-08-10,171.61,171.855,170.51,171.71,276194,ROP
2016-08-11,171.86,174.6,171.86,174.45,458413,ROP
2016-08-12,174.08,174.08,172.05,172.71,331460,ROP
2016-08-15,172.65,174.2599,172.22,173.79,392680,ROP
2016-08-16,173.53,173.75,172.61,172.72,341999,ROP
2016-08-17,172.87,173.23,171.85,172.88,553899,ROP
2016-08-18,172.72,173.22,172.07,173.22,301999,ROP
2016-08-19,172.73,176.43,172.06,176.4,1481711,ROP
2016-08-22,176.0,177.13,175.23,176.51,543033,ROP
2016-08-23,177.0,177.47,176.42,176.99,386563,ROP
2016-08-24,176.82,177.15,176.07,176.56,431372,ROP
2016-08-25,175.97,176.88,175.78,176.83,222642,ROP
2016-08-26,177.23,178.96,176.73,177.8,606467,ROP
2016-08-29,177.67,178.67,177.65,178.57,284469,ROP
2016-08-30,178.73,179.17,178.21,178.8,387340,ROP
2016-08-31,178.46,178.77,176.73,177.55,584346,ROP
2016-09-01,177.12,180.87,176.93,180.71,561088,ROP
2016-09-02,181.08,182.24,180.71,182.15,383732,ROP
2016-09-06,182.2,182.2,179.51,180.42,547121,ROP
2016-09-07,180.09,180.33,179.02,179.71,390586,ROP
2016-09-08,179.64,181.51,178.905,180.21,539783,ROP
2016-09-09,178.75,179.29,176.06,176.06,516546,ROP
2016-09-12,175.27,180.03,174.445,179.8,462273,ROP
2016-09-13,178.58,178.95,177.28,177.58,433159,ROP
2016-09-14,177.36,178.61,175.48,176.26,378417,ROP
2016-09-15,175.81,178.5,175.485,178.19,378529,ROP
2016-09-16,177.54,177.55,175.39,177.19,601513,ROP
2016-09-19,177.88,178.43,176.27,176.7,261514,ROP
2016-09-20,177.83,177.83,175.98,175.99,569669,ROP
2016-09-21,176.12,178.24,176.09,178.05,289303,ROP
2016-09-22,178.31,182.35,178.31,182.13,457142,ROP
2016-09-23,182.2,182.205,180.1,180.1,278883,ROP
2016-09-26,179.61,179.61,178.04,178.35,320348,ROP
2016-09-27,178.26,179.78,177.38,179.58,392655,ROP
2016-09-28,179.93,183.03,179.89,182.84,463542,ROP
2016-09-29,181.92,183.12,180.55,181.3,566921,ROP
2016-09-30,182.42,183.49,180.88,182.47,539193,ROP
2016-10-03,181.16,183.0,181.01,182.09,327553,ROP
2016-10-04,182.28,182.69,180.75,181.95,524918,ROP
2016-10-05,181.48,182.95,181.31,182.31,312122,ROP
2016-10-06,181.72,181.79,179.78,181.31,419880,ROP
2016-10-07,181.19,181.19,178.81,179.88,419855,ROP
2016-10-10,180.6,181.23,179.0,179.4,223799,ROP
2016-10-11,179.23,179.23,175.285,176.86,644399,ROP
2016-10-12,176.52,177.27,175.855,176.37,328009,ROP
2016-10-13,174.86,175.02,173.58,173.88,376291,ROP
2016-10-14,173.87,175.585,172.92,172.94,483411,ROP
2016-10-17,172.69,172.92,171.32,171.43,451043,ROP
2016-10-18,172.56,172.61,170.42,172.52,531515,ROP
2016-10-19,172.86,174.7,172.17,174.56,438126,ROP
2016-10-20,174.48,174.61,172.62,173.18,401532,ROP
2016-10-21,171.47,172.93,170.4,172.4,352013,ROP
2016-10-24,173.71,174.87,171.47,171.51,365433,ROP
2016-10-25,171.47,172.36,170.45,171.34,471858,ROP
2016-10-26,171.13,171.26,169.44,169.73,758347,ROP
2016-10-27,170.3,170.52,167.75,168.48,678339,ROP
2016-10-28,168.98,169.44,167.5,167.91,851878,ROP
2016-10-31,168.56,174.88,168.56,173.31,2107181,ROP
2016-11-01,172.87,174.79,171.27,171.58,2830222,ROP
2016-11-02,171.68,171.97,169.96,170.07,724223,ROP
2016-11-03,170.47,171.31,169.67,170.36,439086,ROP
2016-11-04,170.81,171.32,169.42,169.47,1033675,ROP
2016-11-07,171.32,173.04,171.265,172.85,549972,ROP
2016-11-08,173.12,174.89,172.14,174.04,756770,ROP
2016-11-09,173.26,177.233,171.57,176.95,970729,ROP
2016-11-10,177.09,180.5,176.6,179.81,1157496,ROP
2016-11-11,179.57,180.31,178.01,178.95,713816,ROP
2016-11-14,179.06,180.245,178.96,179.58,729467,ROP
2016-11-15,179.45,181.78,178.19,181.65,832895,ROP
2016-11-16,181.38,181.7099,180.02,181.28,611293,ROP
2016-11-17,181.49,182.25,180.75,181.42,956190,ROP
2016-11-18,181.1,181.86,179.96,180.12,319099,ROP
2016-11-21,181.15,182.04,180.78,182.04,574601,ROP
2016-11-22,182.7,183.87,181.78,183.79,582367,ROP
2016-11-23,183.25,184.43,183.25,184.2,377750,ROP
2016-11-25,184.22,184.6,182.2,183.13,172323,ROP
2016-11-28,182.8,183.35,181.16,182.08,415468,ROP
2016-11-29,181.63,182.2,180.98,181.1,293275,ROP
2016-11-30,181.69,182.31,180.94,181.11,740824,ROP
2016-12-01,181.41,182.64,181.23,181.83,668377,ROP
2016-12-02,181.66,182.69,181.32,182.32,518486,ROP
2016-12-05,183.17,184.93,181.16,181.64,570215,ROP
2016-12-06,183.78,185.36,182.01,183.05,924253,ROP
2016-12-07,183.72,183.95,182.79,183.51,962074,ROP
2016-12-08,182.63,183.77,182.63,183.29,1462814,ROP
2016-12-09,183.12,185.93,182.96,185.8,792892,ROP
2016-12-12,185.72,185.81,184.13,184.89,401030,ROP
2016-12-13,186.0,189.44,185.51,188.04,1369841,ROP
2016-12-14,187.74,188.82,186.33,186.66,868481,ROP
2016-12-15,186.1,187.19,185.26,186.97,699314,ROP
2016-12-16,187.75,188.47,184.82,185.0,1113698,ROP
2016-12-19,185.09,185.85,183.855,184.43,410025,ROP
2016-12-20,185.33,186.89,184.92,186.33,395459,ROP
2016-12-21,186.28,186.63,185.79,185.81,376359,ROP
2016-12-22,186.0,186.38,184.7,186.01,486569,ROP
2016-12-23,186.43,186.59,185.62,185.93,190014,ROP
2016-12-27,185.86,187.05,185.86,186.2,264807,ROP
2016-12-28,186.46,187.03,183.74,183.81,312880,ROP
2016-12-29,184.11,185.3255,182.6401,183.13,376445,ROP
2016-12-30,184.09,184.14,182.03,183.08,372520,ROP
2017-01-03,184.82,185.71,183.74,184.93,421459,ROP
2017-01-04,185.31,186.43,184.45,185.29,436885,ROP
2017-01-05,184.68,186.99,184.3,185.27,342690,ROP
2017-01-06,187.15,189.19,186.42,187.87,647801,ROP
2017-01-09,188.04,188.04,185.97,186.31,285264,ROP
2017-01-10,185.63,186.43,184.55,186.0,500668,ROP
2017-01-11,185.71,189.79,185.06,188.97,670536,ROP
2017-01-12,188.76,188.76,185.63,187.66,446325,ROP
2017-01-13,189.51,190.01,188.12,188.5,622466,ROP
2017-01-17,188.05,188.39,185.43,186.02,381979,ROP
2017-01-18,186.72,189.09,185.33,186.91,709590,ROP
2017-01-19,187.65,188.22,185.1,185.42,341516,ROP
2017-01-20,186.12,186.87,185.11,186.22,464140,ROP
2017-01-23,185.85,186.71,185.12,186.36,668994,ROP
2017-01-24,186.7,188.48,186.01,187.88,491182,ROP
2017-01-25,188.55,190.9,188.2,190.58,602854,ROP
2017-01-26,191.01,191.935,189.5,190.44,457091,ROP
2017-01-27,191.12,191.12,189.52,190.75,289948,ROP
2017-01-30,190.11,190.482,188.36,190.4,436155,ROP
2017-01-31,190.16,191.94,189.575,191.85,739679,ROP
2017-02-01,192.14,192.75,190.45,191.36,493027,ROP
2017-02-02,190.36,191.9,189.74,191.76,352478,ROP
2017-02-03,192.21,192.92,191.44,192.86,566244,ROP
2017-02-06,192.29,192.99,191.32,192.7,376459,ROP
2017-02-07,193.27,193.34,191.67,192.35,427997,ROP
2017-02-08,192.49,193.11,191.22,193.01,483760,ROP
2017-02-09,195.08,205.69,194.03,202.2,1325002,ROP
2017-02-10,203.5,205.78,203.01,204.56,849322,ROP
2017-02-13,205.91,207.38,204.63,205.74,573482,ROP
2017-02-14,205.49,206.69,204.96,205.37,461508,ROP
2017-02-15,204.21,207.6,203.84,206.74,413444,ROP
2017-02-16,206.95,207.13,204.47,206.81,497831,ROP
2017-02-17,206.49,207.22,205.28,207.14,1076865,ROP
2017-02-21,207.62,207.87,205.97,207.38,497016,ROP
2017-02-22,206.65,208.97,206.65,207.87,402418,ROP
2017-02-23,209.83,210.165,207.33,209.45,557129,ROP
2017-02-24,209.22,210.0,208.46,209.91,624931,ROP
2017-02-27,209.83,210.56,208.73,210.04,845007,ROP
2017-02-28,210.04,211.99,208.34,209.2,645330,ROP
2017-03-01,211.68,213.33,210.67,212.96,506327,ROP
2017-03-02,212.83,213.39,211.59,212.78,342412,ROP
2017-03-03,211.43,213.05,211.265,212.85,290916,ROP
2017-03-06,211.93,213.24,211.23,212.33,282215,ROP
2017-03-07,211.86,212.96,211.32,211.75,598311,ROP
2017-03-08,211.2,211.87,210.05,210.28,637251,ROP
2017-03-09,210.52,211.69,210.12,210.62,443707,ROP
2017-03-10,210.83,212.55,209.77,211.37,369222,ROP
2017-03-13,211.01,211.74,210.09,211.16,699256,ROP
2017-03-14,210.49,211.54,209.89,211.3,453332,ROP
2017-03-15,211.5,214.41,211.14,213.93,526605,ROP
2017-03-16,213.68,214.44,210.72,210.95,627551,ROP
2017-03-17,211.16,211.665,209.99,210.94,742019,ROP
2017-03-20,211.06,211.33,210.02,210.23,278995,ROP
2017-03-21,211.21,211.21,207.98,208.0,491829,ROP
2017-03-22,208.67,209.53,207.435,208.69,341264,ROP
2017-03-23,208.83,209.03,207.01,207.46,673357,ROP
2017-03-24,206.51,207.74,205.58,206.5,607695,ROP
2017-03-27,204.44,205.39,203.5,204.99,706696,ROP
2017-03-28,204.43,208.7,204.3,207.36,492540,ROP
2017-03-29,206.89,208.185,206.65,207.53,315732,ROP
2017-03-30,207.29,209.01,207.2,208.93,396899,ROP
2017-03-31,208.25,209.08,206.45,206.49,729659,ROP
2017-04-03,207.13,207.13,204.62,206.05,608904,ROP
2017-04-04,206.32,207.1,205.46,206.83,372438,ROP
2017-04-05,207.18,209.45,206.44,207.08,652979,ROP
2017-04-06,207.23,208.75,205.72,208.11,428213,ROP
2017-04-07,208.02,208.84,206.965,208.21,416902,ROP
2017-04-10,208.21,210.65,207.64,208.9,352449,ROP
2017-04-11,207.85,209.38,204.99,206.95,514995,ROP
2017-04-12,205.8,206.735,204.88,205.47,397295,ROP
2017-04-13,204.81,206.38,204.77,205.01,300401,ROP
2017-04-17,205.9,207.44,205.2,207.44,368696,ROP
2017-04-18,206.65,207.75,206.65,207.14,357529,ROP
2017-04-19,208.33,208.58,206.16,206.6,416276,ROP
2017-04-20,207.4,209.7999,206.99,208.84,262134,ROP
2017-04-21,209.31,210.37,208.545,209.75,495916,ROP
2017-04-24,212.0,214.25,212.0,213.73,744820,ROP
2017-04-25,214.49,217.14,214.0,216.36,613498,ROP
2017-04-26,216.06,216.99,214.98,215.39,579603,ROP
2017-04-27,215.72,217.88,215.0,217.63,709837,ROP
2017-04-28,218.0,225.57,217.575,218.7,1041717,ROP
2017-05-01,218.73,219.57,216.25,216.78,494081,ROP
2017-05-02,217.51,218.39,216.25,217.23,556822,ROP
2017-05-03,216.4,217.11,215.16,216.75,458481,ROP
2017-05-04,217.07,218.45,216.495,218.22,499499,ROP
2017-05-05,218.71,220.93,217.89,220.9,530299,ROP
2017-05-08,220.52,222.07,220.3801,220.89,434811,ROP
2017-05-09,221.07,222.39,221.0243,221.9,353441,ROP
2017-05-10,221.72,222.89,220.81,222.62,405708,ROP
2017-05-11,221.92,222.94,220.51,222.79,375101,ROP
2017-05-12,221.86,222.7,220.71,221.48,474506,ROP
2017-05-15,221.63,222.85,221.45,222.4,552114,ROP
2017-05-16,222.85,224.32,221.8,224.19,350052,ROP
2017-05-17,222.77,222.91,219.71,219.71,514114,ROP
2017-05-18,219.85,220.41,216.801,219.35,544721,ROP
2017-05-19,219.82,222.59,219.41,221.57,421875,ROP
2017-05-22,222.49,223.66,221.57,223.46,404186,ROP
2017-05-23,223.87,225.4,222.8711,224.81,334946,ROP
2017-05-24,224.8,225.7954,224.12,225.18,263712,ROP
2017-05-25,226.0,227.45,225.49,226.75,262203,ROP
2017-05-26,225.97,228.04,225.77,227.08,319590,ROP
2017-05-30,226.22,228.21,226.02,227.7,289895,ROP
2017-05-31,228.59,230.12,227.2,227.2,858003,ROP
2017-06-01,228.16,230.47,227.01,229.67,434507,ROP
2017-06-02,230.34,232.87,230.05,231.2,384734,ROP
2017-06-05,230.83,231.68,230.28,230.36,397399,ROP
2017-06-06,230.0,230.0,228.28,228.36,415229,ROP
2017-06-07,228.83,230.2,227.88,228.88,329662,ROP
2017-06-08,228.97,229.61,226.82,228.45,509064,ROP
2017-06-09,228.65,230.15,227.22,228.84,432299,ROP
2017-06-12,229.19,229.62,225.74,227.14,474472,ROP
2017-06-13,227.34,228.61,226.64,228.43,351942,ROP
2017-06-14,229.28,229.41,227.77,228.84,304791,ROP
2017-06-15,227.36,230.94,226.9,230.73,402507,ROP
2017-06-16,231.38,233.1,230.06,232.2,697593,ROP
2017-06-19,232.6,235.5,232.33,235.25,434231,ROP
2017-06-20,234.41,235.14,232.47,232.95,280513,ROP
2017-06-21,232.89,233.235,231.0,232.67,391721,ROP
2017-06-22,232.58,233.79,232.25,232.41,274637,ROP
2017-06-23,232.77,233.25,231.15,231.51,1180513,ROP
2017-06-26,232.55,233.66,231.46,232.59,370201,ROP
2017-06-27,232.17,232.85,229.95,230.12,229049,ROP
2017-06-28,231.45,233.19,230.76,232.3,296449,ROP
2017-06-29,232.14,232.53,228.4,229.91,434045,ROP
2017-06-30,230.61,232.62,230.4,231.53,315850,ROP
2017-07-03,233.08,233.81,230.93,232.34,179862,ROP
2017-07-05,232.65,236.51,231.67,235.27,396138,ROP
2017-07-06,234.63,235.7,232.48,233.15,511777,ROP
2017-07-07,233.45,236.17,233.45,234.45,312660,ROP
2017-07-10,233.69,237.185,233.65,234.74,443574,ROP
2017-07-11,234.71,235.89,233.3,235.27,358619,ROP
2017-07-12,236.81,238.4919,236.495,237.66,394595,ROP
2017-07-13,237.54,237.54,235.5,236.4,402305,ROP
2017-07-14,236.84,238.17,234.66,235.81,461377,ROP
2017-07-17,235.62,236.76,234.83,236.54,217974,ROP
2017-07-18,235.89,236.15,233.45,233.95,378059,ROP
2017-07-19,234.2,236.14,232.79,236.06,402624,ROP
2017-07-20,236.22,236.47,234.45,234.85,262873,ROP
2017-07-21,233.28,234.87,231.55,234.77,285922,ROP
2017-07-24,234.87,236.07,233.985,235.02,256748,ROP
2017-07-25,235.89,236.48,232.93,233.42,288882,ROP
2017-07-26,233.9,234.83,233.22,233.76,255750,ROP
2017-07-27,234.33,234.43,230.76,231.96,305334,ROP
2017-07-28,231.89,232.62,228.83,232.34,474391,ROP
2017-07-31,226.81,233.9,226.81,232.46,735787,ROP
2017-08-01,233.68,236.91,232.32,236.47,522743,ROP
2017-08-02,236.25,237.12,234.82,235.76,490799,ROP
2017-08-03,235.9,236.7099,233.6,236.39,311150,ROP
2017-08-04,236.84,237.83,236.04,236.66,260820,ROP
2017-08-07,236.36,236.91,234.73,236.46,226923,ROP
2017-08-08,235.89,237.2,235.52,235.98,263030,ROP
2017-08-09,236.03,236.03,234.0,234.51,205805,ROP
2017-08-10,233.68,234.01,229.12,229.16,602564,ROP
2017-08-11,230.25,230.62,228.7521,229.54,388218,ROP
2017-08-14,231.19,234.3399,229.69,233.96,449945,ROP
2017-08-15,234.03,235.4,231.67,233.33,354835,ROP
2017-08-16,233.59,234.27,232.4,233.1,376080,ROP
2017-08-17,232.72,232.78,229.3,229.3,289953,ROP
2017-08-18,228.85,229.4499,227.51,228.2,404242,ROP
2017-08-21,228.25,229.07,227.31,227.79,322976,ROP
2017-08-22,228.46,232.96,228.46,232.5,326112,ROP
2017-08-23,230.68,231.72,229.99,231.04,315901,ROP
2017-08-24,231.56,232.255,228.66,229.03,282352,ROP
2017-08-25,229.59,231.29,229.59,230.76,247206,ROP
2017-08-28,231.41,231.93,229.82,230.0,346221,ROP
2017-08-29,229.0,229.77,227.93,229.47,282490,ROP
2017-08-30,229.62,231.72,229.212,231.63,349131,ROP
2017-08-31,232.26,232.37,230.12,230.66,426416,ROP
2017-09-01,231.2,231.7,229.4301,230.09,293942,ROP
2017-09-05,228.72,229.91,227.46,229.01,320495,ROP
2017-09-06,229.99,230.41,228.68,229.59,298873,ROP
2017-09-07,229.63,230.74,228.07,229.96,267336,ROP
2017-09-08,229.58,234.55,229.14,234.38,348339,ROP
2017-09-11,235.6,237.235,234.41,236.82,297719,ROP
2017-09-12,237.23,238.41,236.38,237.37,152097,ROP
2017-09-13,237.15,237.2422,234.78,235.58,271563,ROP
2017-09-14,235.07,236.5,234.91,236.41,241441,ROP
2017-09-15,235.79,238.1,235.28,237.83,409087,ROP
2017-09-18,238.45,239.34,237.02,237.81,375801,ROP
2017-09-19,237.85,239.27,236.985,238.6,242407,ROP
2017-09-20,241.65,247.3,240.19,246.22,801725,ROP
2017-09-21,246.15,247.4899,244.22,246.56,398665,ROP
2017-09-22,246.09,247.54,245.44,246.16,319153,ROP
2017-09-25,246.21,246.6,242.86,244.26,310019,ROP
2017-09-26,244.76,245.68,242.75,243.41,262978,ROP
2017-09-27,244.05,244.92,240.34,241.03,370403,ROP
2017-09-28,240.42,241.73,240.04,241.71,391190,ROP
2017-09-29,241.37,243.83,240.845,243.4,305758,ROP
2017-10-02,243.45,247.91,243.45,247.8,343898,ROP
2017-10-03,248.56,249.94,247.45,249.86,341848,ROP
2017-10-04,249.86,251.1,249.16,249.66,255652,ROP
2017-10-05,249.76,251.53,248.99,251.02,265709,ROP
2017-10-06,251.1,252.17,250.16,251.99,206303,ROP
2017-10-09,252.46,252.56,250.575,251.26,587232,ROP
2017-10-10,251.7,252.49,250.7599,251.76,493411,ROP
2017-10-11,251.81,251.929,249.04,249.91,424417,ROP
2017-10-12,249.17,252.25,249.1,252.05,295982,ROP
2017-10-13,252.2,253.16,249.49,250.1,368751,ROP
2017-10-16,250.19,251.865,249.24,251.77,187756,ROP
2017-10-17,251.4,252.07,250.37,250.7,511922,ROP
2017-10-18,251.03,251.39,249.24,250.23,228769,ROP
2017-10-19,249.72,251.96,248.93,251.96,299611,ROP
2017-10-20,252.86,254.82,252.175,254.82,224083,ROP
2017-10-23,255.91,256.061,253.47,253.74,240452,ROP
2017-10-24,255.0,255.66,253.6,254.83,253165,ROP
2017-10-25,254.68,256.0,253.7,255.21,246703,ROP
2017-10-26,256.39,257.76,255.23,257.52,273237,ROP
2017-10-27,257.13,257.82,254.42,257.57,396462,ROP
2017-10-30,252.35,258.81,248.03,257.05,565032,ROP
2017-10-31,257.71,261.07,256.6,258.17,453657,ROP
2017-11-01,259.33,260.22,257.1,258.21,361823,ROP
2017-11-02,258.06,258.76,255.85,256.68,336256,ROP
2017-11-03,256.95,259.25,256.12,258.06,364233,ROP
2017-11-06,257.89,259.645,256.63,258.2,236994,ROP
2017-11-07,258.79,261.37,257.73,260.35,357807,ROP
2017-11-08,260.11,260.37,258.71,259.26,355450,ROP
2017-11-09,257.97,259.42,255.79,257.83,597798,ROP
2017-11-10,257.65,259.63,255.935,258.2,408878,ROP
2017-11-13,257.3,257.65,254.95,256.04,443787,ROP
2017-11-14,256.08,257.98,254.22,256.6,299013,ROP
2017-11-15,255.79,257.01,253.85,255.39,336605,ROP
2017-11-16,256.22,257.55,255.07,256.5,321083,ROP
2017-11-17,255.13,257.58,254.53,256.34,345253,ROP
2017-11-20,256.31,259.38,256.27,258.11,207840,ROP
2017-11-21,258.4,261.58,257.94,260.48,357899,ROP
2017-11-22,260.6,261.88,259.8,260.58,251793,ROP
2017-11-24,261.11,261.835,259.76,260.36,100726,ROP
2017-11-27,261.06,262.84,259.96,260.63,331487,ROP
2017-11-28,261.15,265.33,259.52,265.04,447489,ROP
2017-11-29,265.36,265.68,261.96,262.24,398673,ROP
2017-11-30,262.8,267.8325,262.27,267.21,420997,ROP
2017-12-01,265.68,266.3,257.3198,260.6,496342,ROP
2017-12-04,263.53,264.63,261.72,261.87,552982,ROP
2017-12-05,262.46,262.46,257.8701,258.2,348857,ROP
2017-12-06,258.38,260.28,257.88,258.91,302906,ROP
2017-12-07,259.16,261.375,258.71,260.48,432512,ROP
2017-12-08,261.99,261.99,258.85,260.58,269916,ROP
2017-12-11,261.0,261.0,255.67,256.46,649844,ROP
2017-12-12,256.14,257.47,254.4511,255.42,700537,ROP
2017-12-13,255.14,257.48,253.5,255.9,447398,ROP
2017-12-14,255.35,256.23,252.23,252.38,359435,ROP
2017-12-15,253.78,254.56,252.37,252.62,909552,ROP
2017-12-18,255.14,262.57,253.045,261.32,997255,ROP
2017-12-19,260.77,261.6,259.14,259.14,493802,ROP
2017-12-20,260.075,260.49,258.5,258.98,553449,ROP
2017-12-21,258.3,259.84,256.2388,258.38,210298,ROP
2017-12-22,259.16,259.84,258.095,259.53,311042,ROP
2017-12-26,260.01,261.999,259.45,260.72,277920,ROP
2017-12-27,260.73,262.2,259.94,260.61,282599,ROP
2017-12-28,261.56,261.56,259.22,260.6,222128,ROP
2017-12-29,261.85,261.85,259.0,259.0,283825,ROP
2018-01-02,260.44,260.63,258.252,260.56,360283,ROP
2018-01-03,260.65,262.26,257.96,262.08,347777,ROP
2018-01-04,262.81,265.75,262.39,264.86,367066,ROP
2018-01-05,266.91,267.78,264.7,267.02,343874,ROP
2018-01-08,266.24,268.37,266.06,268.14,397715,ROP
2018-01-09,268.99,271.85,268.85,270.32,331270,ROP
2018-01-10,269.16,269.3,267.17,268.77,268095,ROP
2018-01-11,269.36,272.72,268.53,272.5,348170,ROP
2018-01-12,274.11,275.52,272.4,275.28,249769,ROP
2018-01-16,275.98,276.905,273.84,274.88,289137,ROP
2018-01-17,275.91,277.12,275.45,276.59,336030,ROP
2018-01-18,276.85,277.41,275.85,276.42,319085,ROP
2018-01-19,276.42,277.08,274.66,275.69,645311,ROP
2018-01-22,275.07,276.61,272.46,276.07,320183,ROP
2018-01-23,276.26,277.32,275.08,276.63,289166,ROP
2018-01-24,277.0,277.33,274.815,276.51,443127,ROP
2018-01-25,277.0,279.94,275.79,279.08,585282,ROP
2018-01-26,279.63,284.22,278.53,284.14,297036,ROP
2018-01-29,283.32,284.5735,281.26,281.3,301149,ROP
2018-01-30,279.87,282.0,276.87,279.63,378891,ROP
2018-01-31,281.11,282.12,277.94,280.59,1206452,ROP
2018-02-01,280.41,282.97,278.18,281.25,537867,ROP
2018-02-02,280.65,290.415,276.99,285.2,678260,ROP
2018-02-05,285.21,289.5495,265.786,266.75,1009725,ROP
2018-02-06,261.44,269.9,258.31,268.79,970622,ROP
2018-02-07,267.91,272.85,266.19,266.19,616672,ROP
2013-02-08,30.395,30.855,30.225,30.53,5476960,ROST
2013-02-11,30.395,30.53,30.2001,30.43,3679918,ROST
2013-02-12,30.49,30.495,30.09,30.33,3753442,ROST
2013-02-13,30.4,30.6749,30.2,30.22,4042886,ROST
2013-02-14,30.125,30.36,30.0107,30.19,2672010,ROST
2013-02-15,30.21,30.39,29.55,29.955,5282088,ROST
2013-02-19,30.05,30.05,29.565,29.965,4230796,ROST
2013-02-20,29.9,29.9961,29.31,29.35,4029898,ROST
2013-02-21,29.335,29.39,28.85,28.87,3839652,ROST
2013-02-22,28.935,29.155,28.465,29.08,4413976,ROST
2013-02-25,29.21,29.235,28.265,28.28,4921020,ROST
2013-02-26,28.285,28.535,28.09,28.115,5261506,ROST
2013-02-27,28.125,28.96,28.09,28.78,3498260,ROST
2013-02-28,28.865,29.2775,28.785,29.0,5290572,ROST
2013-03-01,28.945,29.12,28.61,29.065,4468336,ROST
2013-03-04,28.855,29.485,28.75,29.45,5185418,ROST
2013-03-05,29.485,29.8,29.3321,29.68,3795252,ROST
2013-03-06,29.615,29.87,29.5,29.85,4865492,ROST
2013-03-07,29.805,29.805,27.43,27.615,19959502,ROST
2013-03-08,27.875,28.405,27.75,28.1,8459900,ROST
2013-03-11,28.005,28.285,27.93,28.09,4006242,ROST
2013-03-12,28.09,28.244,27.865,27.95,2760924,ROST
2013-03-13,28.045,28.15,27.56,27.645,6764550,ROST
2013-03-14,27.74,28.145,27.68,27.935,4239328,ROST
2013-03-15,27.825,28.385,27.82,28.14,5645368,ROST
2013-03-18,27.78,28.125,27.71,28.02,5231114,ROST
2013-03-19,27.985,28.05,27.535,27.73,5828626,ROST
2013-03-20,27.935,28.12,27.71,28.085,4085260,ROST
2013-03-21,28.135,29.195,27.7793,29.03,9011204,ROST
2013-03-22,28.92,29.8,28.795,29.605,5276684,ROST
2013-03-25,29.575,29.78,29.4325,29.52,6317416,ROST
2013-03-26,29.715,29.99,29.5951,29.715,4990938,ROST
2013-03-27,29.445,30.135,29.415,30.025,3881468,ROST
2013-03-28,30.055,30.34,29.835,30.31,6356998,ROST
2013-04-01,30.245,30.3,29.84,29.915,5219210,ROST
2013-04-02,30.0,30.0699,29.645,29.705,4749106,ROST
2013-04-03,29.72,30.075,29.425,29.63,4732684,ROST
2013-04-04,29.69,30.155,29.65,30.04,4101336,ROST
2013-04-05,29.6,29.785,29.48,29.66,3885896,ROST
2013-04-08,29.57,29.69,29.4605,29.66,3747894,ROST
2013-04-09,29.62,29.985,29.3,29.805,4036242,ROST
2013-04-10,29.84,30.125,29.805,30.1175,3623648,ROST
2013-04-11,31.51,32.5,31.48,31.9,13188708,ROST
2013-04-12,32.01,32.405,31.695,32.335,5228652,ROST
2013-04-15,31.725,32.24,31.4525,31.535,4950288,ROST
2013-04-16,31.675,31.93,31.545,31.9,3864612,ROST
2013-04-17,31.65,31.915,31.315,31.495,3716100,ROST
2013-04-18,31.64,31.64,31.0175,31.255,4186316,ROST
2013-04-19,31.24,31.535,31.215,31.43,3590714,ROST
2013-04-22,31.495,31.615,31.15,31.5,2680398,ROST
2013-04-23,31.855,32.165,31.55,31.85,4000804,ROST
2013-04-24,31.83,32.235,31.705,31.81,2715390,ROST
2013-04-25,31.98,32.585,31.885,32.515,3625046,ROST
2013-04-26,32.475,32.7,32.375,32.56,2664358,ROST
2013-04-29,32.625,32.9875,32.6,32.86,3665738,ROST
2013-04-30,32.955,33.06,32.6925,33.035,4234706,ROST
2013-05-01,32.98,33.055,32.415,32.495,2660940,ROST
2013-05-02,32.495,32.635,32.12,32.33,4737434,ROST
2013-05-03,32.64,32.995,32.5075,32.852,3577904,ROST
2013-05-06,32.875,32.97,32.39,32.6,2358500,ROST
2013-05-07,32.72,33.25,32.555,33.25,3857974,ROST
2013-05-08,33.1675,33.245,32.82,33.065,3017364,ROST
2013-05-09,32.995,33.3,32.705,32.865,3853718,ROST
2013-05-10,32.965,33.06,32.605,32.925,2776918,ROST
2013-05-13,32.91,32.91,32.41,32.475,2803638,ROST
2013-05-14,32.5,33.09,32.475,32.865,3396092,ROST
2013-05-15,32.935,33.11,32.595,33.105,3039510,ROST
2013-05-16,32.905,33.055,32.335,32.44,4098382,ROST
2013-05-17,32.585,32.84,32.45,32.795,3570046,ROST
2013-05-20,32.52,32.75,32.3155,32.56,2939770,ROST
2013-05-21,32.62,33.175,32.4701,33.085,2912202,ROST
2013-05-22,33.15,33.24,32.4,32.6,2255488,ROST
2013-05-23,32.62,32.71,32.15,32.54,2790540,ROST
2013-05-24,32.66,33.085,32.16,32.92,3653148,ROST
2013-05-28,33.115,33.22,32.925,33.115,2541018,ROST
2013-05-29,32.86,33.0,32.4,32.565,2861508,ROST
2013-05-30,32.68,32.855,32.315,32.335,2269784,ROST
2013-05-31,32.18,32.91,31.855,32.159,5081160,ROST
2013-06-03,32.215,32.41,31.785,32.405,2639978,ROST
2013-06-04,32.35,32.565,32.125,32.325,1922264,ROST
2013-06-05,32.32,32.485,31.78,31.975,1669898,ROST
2013-06-06,32.05,32.08,31.365,31.83,3393196,ROST
2013-06-07,32.065,32.475,31.84,32.435,2375932,ROST
2013-06-10,32.475,32.6,32.19,32.39,1930774,ROST
2013-06-11,32.005,32.245,31.745,31.92,1595918,ROST
2013-06-12,32.115,32.185,31.6805,31.765,1364908,ROST
2013-06-13,32.1,32.83,31.96,32.67,3429718,ROST
2013-06-14,32.67,32.975,32.11,32.43,2738756,ROST
2013-06-17,32.705,32.705,31.99,32.27,1943348,ROST
2013-06-18,32.18,32.7251,32.17,32.655,1625674,ROST
2013-06-19,32.575,32.86,32.07,32.12,1645572,ROST
2013-06-20,31.875,31.935,31.515,31.7,2320662,ROST
2013-06-21,31.93,32.095,31.47,31.9,4468184,ROST
2013-06-24,31.765,31.925,31.325,31.645,2410142,ROST
2013-06-25,31.945,32.185,31.5,31.915,2501446,ROST
2013-06-26,32.09,32.36,31.855,31.86,2246938,ROST
2013-06-27,32.055,32.617,32.055,32.4,2248944,ROST
2013-06-28,32.215,32.865,32.215,32.405,4223446,ROST
2013-07-01,32.65,32.965,32.575,32.7,2755886,ROST
2013-07-02,32.75,32.97,32.57,32.725,1699186,ROST
2013-07-03,32.395,32.795,32.32,32.695,963932,ROST
2013-07-05,32.99,33.28,32.535,33.06,1498754,ROST
2013-07-08,33.255,33.585,33.055,33.25,2562642,ROST
2013-07-09,33.465,33.68,33.215,33.225,2696898,ROST
2013-07-10,33.07,33.6,33.07,33.5,2508590,ROST
2013-07-11,33.735,33.77,33.44,33.62,2498512,ROST
2013-07-12,33.625,33.885,33.35,33.525,3086826,ROST
2013-07-15,33.6,33.665,33.315,33.34,2240864,ROST
2013-07-16,33.4,33.62,33.11,33.11,2181056,ROST
2013-07-17,33.245,33.44,32.86,33.03,2429512,ROST
2013-07-18,33.185,33.44,33.03,33.285,3895488,ROST
2013-07-19,33.5,33.54,33.21,33.395,3281614,ROST
2013-07-22,33.78,33.78,33.235,33.745,2952966,ROST
2013-07-23,33.675,33.735,33.335,33.525,2705928,ROST
2013-07-24,33.625,33.715,33.17,33.315,1595838,ROST
2013-07-25,33.135,33.7,33.135,33.585,2400666,ROST
2013-07-26,33.46,33.605,33.15,33.57,1477910,ROST
2013-07-29,33.37,33.605,33.21,33.545,1433840,ROST
2013-07-30,33.55,33.875,33.46,33.59,1929406,ROST
2013-07-31,33.655,33.97,33.565,33.745,2112398,ROST
2013-08-01,33.95,34.68,33.925,34.6,2164892,ROST
2013-08-02,34.45,34.59,34.22,34.465,2872166,ROST
2013-08-05,34.33,34.59,34.26,34.405,1491584,ROST
2013-08-06,34.215,34.24,33.67,33.875,4569654,ROST
2013-08-07,33.84,33.87,33.355,33.44,3647892,ROST
2013-08-08,33.78,33.78,33.445,33.565,2800566,ROST
2013-08-09,33.435,33.59,33.25,33.505,1711670,ROST
2013-08-12,33.375,33.93,33.345,33.86,2270282,ROST
2013-08-13,33.88,34.11,33.735,33.925,2444348,ROST
2013-08-14,33.695,33.695,33.155,33.32,3131188,ROST
2013-08-15,33.0,33.0,32.324,32.445,4364830,ROST
2013-08-16,32.38,32.7075,32.335,32.38,3871644,ROST
2013-08-19,32.83,33.055,32.55,32.59,4251822,ROST
2013-08-20,33.15,33.86,33.125,33.69,6367772,ROST
2013-08-21,33.52,33.965,33.265,33.78,5320578,ROST
2013-08-22,33.71,35.09,33.655,34.26,4708416,ROST
2013-08-23,35.385,35.43,34.595,34.93,7334602,ROST
2013-08-26,35.0,35.0,34.485,34.53,3757352,ROST
2013-08-27,34.245,34.2993,33.865,33.865,3439196,ROST
2013-08-28,34.01,34.16,33.795,33.885,2309692,ROST
2013-08-29,33.66,34.0,33.62,33.895,1945890,ROST
2013-08-30,33.965,33.99,33.535,33.63,2040546,ROST
2013-09-03,34.135,34.5125,33.655,34.075,3571396,ROST
2013-09-04,34.145,34.77,34.015,34.545,3134578,ROST
2013-09-05,34.59,34.9,34.49,34.78,2672784,ROST
2013-09-06,34.685,34.865,34.34,34.38,2633780,ROST
2013-09-09,34.425,34.6075,34.36,34.545,1490414,ROST
2013-09-10,34.815,34.97,34.63,34.935,2054356,ROST
2013-09-11,35.0,35.38,34.96,35.33,3202374,ROST
2013-09-12,35.33,35.4025,35.075,35.185,2776400,ROST
2013-09-13,35.35,35.35,34.85,35.075,1777898,ROST
2013-09-16,35.5,35.5225,35.27,35.445,2471136,ROST
2013-09-17,35.435,35.7963,35.435,35.585,1944044,ROST
2013-09-18,35.65,36.27,35.51,36.11,2617742,ROST
2013-09-19,36.1,36.42,36.095,36.17,2330346,ROST
2013-09-20,36.25,36.335,35.69,35.79,5190916,ROST
2013-09-23,35.695,35.925,35.657,35.835,2308378,ROST
2013-09-24,35.975,36.02,35.56,35.805,1717526,ROST
2013-09-25,36.215,36.215,35.63,35.87,2882948,ROST
2013-09-26,35.88,36.4,35.875,36.18,1859040,ROST
2013-09-27,36.03,36.33,35.945,36.275,1659720,ROST
2013-09-30,35.955,36.5,35.855,36.4,2732096,ROST
2013-10-01,36.5,36.97,36.415,36.87,2505538,ROST
2013-10-02,36.53,37.025,36.3475,37.005,2981438,ROST
2013-10-03,36.705,36.95,36.3525,36.58,2430374,ROST
2013-10-04,36.465,36.845,36.39,36.74,1662896,ROST
2013-10-07,36.545,36.545,36.16,36.205,2211448,ROST
2013-10-08,35.64,36.385,34.575,35.725,2399546,ROST
2013-10-09,35.895,35.9424,35.595,35.635,2337466,ROST
2013-10-10,35.815,36.275,35.7975,36.18,2958360,ROST
2013-10-11,35.79,36.375,35.71,36.375,2454292,ROST
2013-10-14,36.11,36.56,36.096,36.49,2233934,ROST
2013-10-15,36.33,36.41,36.165,36.245,2179026,ROST
2013-10-16,36.55,36.965,36.345,36.93,1963798,ROST
2013-10-17,36.775,36.885,36.51,36.86,3134426,ROST
2013-10-18,37.105,37.2713,36.825,37.15,2045892,ROST
2013-10-21,36.57,37.405,36.57,37.25,1978108,ROST
2013-10-22,37.8,37.8,37.175,37.355,3253930,ROST
2013-10-23,37.265,37.865,37.14,37.84,2640972,ROST
2013-10-24,37.865,37.98,37.535,37.65,2251646,ROST
2013-10-25,37.76,37.95,37.545,37.935,2114140,ROST
2013-10-28,37.995,38.22,37.89,38.065,3768718,ROST
2013-10-29,38.235,38.58,38.2075,38.38,3836924,ROST
2013-10-30,38.33,38.875,38.3275,38.58,3539010,ROST
2013-10-31,38.535,38.72,38.335,38.675,2531800,ROST
2013-11-01,38.875,39.26,38.6025,38.815,2874160,ROST
2013-11-04,38.345,38.75,38.345,38.68,2832216,ROST
2013-11-05,39.53,39.53,38.47,38.79,2034696,ROST
2013-11-06,38.91,39.11,38.735,38.87,1966306,ROST
2013-11-07,38.94,39.275,38.395,38.46,2413472,ROST
2013-11-08,38.5,39.08,38.36,39.045,1816084,ROST
2013-11-11,39.01,39.32,38.845,39.25,1735848,ROST
2013-11-12,39.04,39.435,39.025,39.385,2250024,ROST
2013-11-13,39.15,40.045,39.075,40.03,2807292,ROST
2013-11-14,39.975,40.625,39.79,40.5445,2997848,ROST
2013-11-15,40.51,40.83,40.115,40.82,3422120,ROST
2013-11-18,40.85,40.995,40.255,40.435,2881792,ROST
2013-11-19,40.455,40.895,40.235,40.475,2535476,ROST
2013-11-20,40.72,40.845,40.345,40.66,2672128,ROST
2013-11-21,40.775,40.775,39.97,40.13,6071596,ROST
2013-11-22,37.15,38.2,36.5,37.835,19248834,ROST
2013-11-25,37.995,38.11,37.565,37.755,5647256,ROST
2013-11-26,37.84,38.4625,37.79,38.3475,6116102,ROST
2013-11-27,39.168,39.168,38.245,38.34,2438604,ROST
2013-11-29,38.34,38.4976,38.085,38.23,1206722,ROST
2013-12-02,37.98,38.04,37.27,37.345,7029542,ROST
2013-12-03,37.16,37.39,36.5,36.625,6898416,ROST
2013-12-04,35.865,36.465,35.835,36.34,6542990,ROST
2013-12-05,36.355,36.465,36.025,36.125,3685246,ROST
2013-12-06,36.44,36.4825,35.95,36.07,3212562,ROST
2013-12-09,36.0,36.11,35.8725,35.94,4275020,ROST
2013-12-10,35.79,35.9,35.675,35.735,3735088,ROST
2013-12-11,35.645,35.75,35.195,35.195,4957294,ROST
2013-12-12,35.245,35.665,35.145,35.31,4543380,ROST
2013-12-13,35.52,35.985,35.52,35.87,4872750,ROST
2013-12-16,36.06,36.625,36.05,36.305,5326346,ROST
2013-12-17,36.175,36.34,35.97,35.985,3567594,ROST
2013-12-18,36.09,36.69,35.8375,36.685,3799212,ROST
2013-12-19,36.545,36.7625,36.31,36.66,3337188,ROST
2013-12-20,36.745,37.21,36.6575,37.01,5458936,ROST
2013-12-23,37.25,37.25,36.9075,36.975,1907336,ROST
2013-12-24,37.015,37.095,36.86,36.995,900302,ROST
2013-12-26,37.03,37.35,37.03,37.25,1192698,ROST
2013-12-27,37.215,37.2975,36.755,36.875,2089530,ROST
2013-12-30,36.98,37.3275,36.875,37.175,1669788,ROST
2013-12-31,37.19,37.52,37.17,37.465,2244042,ROST
2014-01-02,37.175,37.675,37.0,37.135,3027234,ROST
2014-01-03,37.16,37.425,37.05,37.165,2202848,ROST
2014-01-06,37.19,37.6,37.08,37.09,1986890,ROST
2014-01-07,37.09,37.555,36.855,36.885,3815948,ROST
2014-01-08,36.935,36.99,36.605,36.85,4705684,ROST
2014-01-09,36.945,37.34,36.86,37.325,4386992,ROST
2014-01-10,37.395,37.6,37.055,37.325,3253168,ROST
2014-01-13,37.075,37.18,36.61,36.645,5264614,ROST
2014-01-14,36.77,36.9,36.485,36.6,2086548,ROST
2014-01-15,36.585,36.775,36.25,36.385,2955932,ROST
2014-01-16,36.805,36.805,35.935,36.04,3291974,ROST
2014-01-17,36.025,36.025,35.6125,35.695,3518834,ROST
2014-01-21,35.845,35.915,35.02,35.21,5006648,ROST
2014-01-22,35.665,35.67,34.605,34.63,5955658,ROST
2014-01-23,34.52,34.535,33.925,34.245,5468910,ROST
2014-01-24,33.92,34.315,33.855,33.915,5121404,ROST
2014-01-27,33.88,34.465,33.735,34.14,5756348,ROST
2014-01-28,34.195,34.52,33.815,33.885,5254664,ROST
2014-01-29,33.75,34.06,33.615,33.83,5232300,ROST
2014-01-30,34.02,34.095,33.78,33.98,3578336,ROST
2014-01-31,33.51,34.22,33.5,33.955,4569662,ROST
2014-02-03,34.0,34.102,32.935,32.965,6106666,ROST
2014-02-04,33.175,33.375,32.855,32.89,4890548,ROST
2014-02-05,32.84,33.22,32.575,33.145,9345448,ROST
2014-02-06,33.225,34.6825,33.16,34.655,6051608,ROST
2014-02-07,34.51,34.8,34.16,34.68,3381138,ROST
2014-02-10,35.29,35.29,34.45,34.565,3262446,ROST
2014-02-11,34.64,35.0,34.615,34.765,3353814,ROST
2014-02-12,35.435,35.445,34.465,34.58,2838212,ROST
2014-02-13,35.09,35.09,34.575,34.79,2634614,ROST
2014-02-14,34.63,34.875,34.5225,34.71,3811154,ROST
2014-02-18,34.685,34.73,34.16,34.16,4484106,ROST
2014-02-19,34.215,34.315,33.88,33.9,4500572,ROST
2014-02-20,33.99,34.32,33.63,33.825,4574260,ROST
2014-02-21,34.09,34.225,33.695,33.725,4673804,ROST
2014-02-24,33.825,34.745,33.705,34.635,5954126,ROST
2014-02-25,34.815,35.205,34.355,35.02,5083636,ROST
2014-02-26,35.42,36.0,34.995,35.845,9246352,ROST
2014-02-27,36.115,36.265,35.725,36.155,6023086,ROST
2014-02-28,36.915,36.95,35.785,36.4,8432626,ROST
2014-03-03,36.455,36.455,35.74,36.145,3297410,ROST
2014-03-04,36.315,36.64,36.2,36.225,3306586,ROST
2014-03-05,36.745,36.745,35.825,35.975,3758188,ROST
2014-03-06,35.985,36.04,35.6,35.875,2678066,ROST
2014-03-07,36.07,36.13,35.595,36.025,3537474,ROST
2014-03-10,35.93,36.25,35.83,36.18,2530454,ROST
2014-03-11,36.165,36.305,35.89,36.125,2912780,ROST
2014-03-12,36.515,36.515,35.985,36.19,2660784,ROST
2014-03-13,36.18,36.285,36.015,36.15,2424918,ROST
2014-03-14,36.08,36.66,36.08,36.335,4181656,ROST
2014-03-17,36.495,37.07,36.415,37.045,3955322,ROST
2014-03-18,37.465,37.465,36.55,36.625,3032886,ROST
2014-03-19,36.56,36.9,36.085,36.33,2075766,ROST
2014-03-20,36.19,36.54,36.15,36.385,1983872,ROST
2014-03-21,36.735,37.015,36.43,36.485,6136134,ROST
2014-03-24,37.05,37.205,36.285,36.645,3690772,ROST
2014-03-25,36.7,36.86,35.785,35.835,3805860,ROST
2014-03-26,35.93,36.155,35.545,35.605,2636736,ROST
2014-03-27,35.66,35.86,35.33,35.705,3714664,ROST
2014-03-28,35.775,36.285,35.7,36.05,2950928,ROST
2014-03-31,36.125,36.3,35.655,35.785,3185602,ROST
2014-04-01,36.005,36.465,35.845,36.45,3144592,ROST
2014-04-02,36.4,36.915,36.37,36.75,3742286,ROST
2014-04-03,36.825,37.14,36.6,36.71,1939094,ROST
2014-04-04,36.825,36.89,36.145,36.19,2317202,ROST
2014-04-07,36.095,36.285,35.29,35.385,2634552,ROST
2014-04-08,35.265,35.905,35.085,35.825,2443076,ROST
2014-04-09,35.9,36.0,35.465,35.72,2279264,ROST
2014-04-10,35.63,35.78,34.825,34.93,3712106,ROST
2014-04-11,34.8,34.805,34.355,34.525,3353370,ROST
2014-04-14,34.775,34.955,34.43,34.635,2860552,ROST
2014-04-15,34.805,34.995,34.33,34.57,2887848,ROST
2014-04-16,34.84,34.9885,34.635,34.695,1653064,ROST
2014-04-17,34.665,34.945,34.46,34.495,2246238,ROST
2014-04-21,34.61,34.89,34.49,34.515,2254284,ROST
2014-04-22,34.59,34.84,34.43,34.535,2207454,ROST
2014-04-23,34.57,34.695,34.21,34.265,3236850,ROST
2014-04-24,34.39,34.52,34.21,34.215,2844572,ROST
2014-04-25,34.13,34.26,33.87,33.885,4095260,ROST
2014-04-28,34.08,34.265,33.805,34.135,4521702,ROST
2014-04-29,34.33,34.456,33.93,34.28,2564450,ROST
2014-04-30,34.195,34.27,33.87,34.04,3125026,ROST
2014-05-01,34.135,34.53,33.885,34.265,2338162,ROST
2014-05-02,34.48,34.69,34.145,34.19,2052134,ROST
2014-05-05,33.965,34.245,33.836,34.035,1622206,ROST
2014-05-06,33.82,34.005,33.765,33.825,6104064,ROST
2014-05-07,33.795,33.935,33.61,33.89,3029346,ROST
2014-05-08,34.0,34.645,33.9525,34.525,4098266,ROST
2014-05-09,34.5,34.64,34.2325,34.575,3394840,ROST
2014-05-12,34.6,35.05,34.6,34.83,2740034,ROST
2014-05-13,34.71,34.86,34.555,34.575,3151586,ROST
2014-05-14,34.57,34.76,34.44,34.505,2976026,ROST
2014-05-15,34.555,34.555,33.885,34.21,4021512,ROST
2014-05-16,34.28,34.785,34.28,34.765,2915756,ROST
2014-05-19,34.705,34.775,34.525,34.605,2399082,ROST
2014-05-20,33.9,34.013,33.465,33.555,6108938,ROST
2014-05-21,33.535,34.27,33.535,34.04,4836366,ROST
2014-05-22,34.045,34.365,33.89,34.05,4193902,ROST
2014-05-23,34.295,34.625,33.93,34.425,10124638,ROST
2014-05-27,35.295,35.295,33.725,34.15,5913908,ROST
2014-05-28,34.22,34.235,33.68,33.74,5174940,ROST
2014-05-29,33.875,33.885,33.525,33.88,4283134,ROST
2014-05-30,34.005,34.34,33.88,34.225,3635784,ROST
2014-06-02,34.235,34.35,33.94,34.175,3400932,ROST
2014-06-03,34.07,34.2,33.925,34.11,1925692,ROST
2014-06-04,33.965,34.315,33.94,34.31,1991360,ROST
2014-06-05,34.245,34.445,33.75,34.35,2903952,ROST
2014-06-06,34.435,34.595,34.275,34.54,2121540,ROST
2014-06-09,34.56,34.95,34.325,34.36,2736756,ROST
2014-06-10,34.325,34.35,33.83,33.84,3268878,ROST
2014-06-11,33.825,33.84,33.435,33.7,3138862,ROST
2014-06-12,33.615,33.615,33.265,33.39,3424818,ROST
2014-06-13,33.38,33.6,33.255,33.56,2783922,ROST
2014-06-16,33.455,33.565,33.3287,33.475,2701092,ROST
2014-06-17,33.48,33.705,33.375,33.62,2232752,ROST
2014-06-18,33.705,34.15,33.6525,34.065,2897184,ROST
2014-06-19,34.1,34.205,33.825,33.915,2630314,ROST
2014-06-20,34.065,34.285,33.935,33.97,4886120,ROST
2014-06-23,33.9,34.015,33.715,33.99,2960688,ROST
2014-06-24,33.85,33.875,33.355,33.38,2804118,ROST
2014-06-25,33.47,33.535,33.0825,33.165,2807924,ROST
2014-06-26,33.125,33.19,32.725,33.005,3861044,ROST
2014-06-27,32.995,33.085,32.8,32.9,2968322,ROST
2014-06-30,33.045,33.305,32.945,33.065,2463772,ROST
2014-07-01,33.27,33.295,32.995,33.26,2593588,ROST
2014-07-02,33.365,33.615,33.25,33.485,2408460,ROST
2014-07-03,33.53,33.73,33.53,33.58,1037864,ROST
2014-07-07,33.525,33.625,33.255,33.31,1950818,ROST
2014-07-08,33.325,33.545,33.145,33.465,4224324,ROST
2014-07-09,33.64,33.895,33.475,33.88,2767218,ROST
2014-07-10,33.41,33.52,33.2225,33.3,2667692,ROST
2014-07-11,33.125,33.325,32.79,32.9,2908834,ROST
2014-07-14,33.03,33.165,32.485,32.53,3853794,ROST
2014-07-15,32.48,32.77,32.45,32.635,3976838,ROST
2014-07-16,32.285,32.545,31.06,31.075,11583100,ROST
2014-07-17,30.955,31.27,30.915,31.095,8842724,ROST
2014-07-18,31.12,31.785,31.04,31.655,4440208,ROST
2014-07-21,31.5,31.66,31.31,31.39,4219178,ROST
2014-07-22,31.5,31.625,31.2875,31.3,3646652,ROST
2014-07-23,31.28,31.55,31.255,31.5,2870330,ROST
2014-07-24,31.49,32.0,31.475,31.815,2690346,ROST
2014-07-25,31.68,31.875,31.675,31.73,2277026,ROST
2014-07-28,31.705,32.105,31.675,31.975,2653076,ROST
2014-07-29,32.065,32.19,31.865,31.935,2260466,ROST
2014-07-30,31.975,32.43,31.975,32.385,3150988,ROST
2014-07-31,32.155,32.44,32.155,32.2,3757970,ROST
2014-08-01,32.245,32.465,32.125,32.345,2792298,ROST
2014-08-04,32.295,32.52,32.1825,32.445,3483282,ROST
2014-08-05,32.36,32.655,32.15,32.33,3029044,ROST
2014-08-06,32.08,32.765,32.08,32.47,3440334,ROST
2014-08-07,32.62,32.725,32.245,32.32,3254880,ROST
2014-08-08,32.47,33.575,32.47,33.375,4027784,ROST
2014-08-11,33.29,33.375,33.115,33.16,2378072,ROST
2014-08-12,33.245,33.315,32.91,33.005,2164590,ROST
2014-08-13,32.875,32.925,32.4,32.7,2821838,ROST
2014-08-14,32.77,33.08,32.69,33.05,1757468,ROST
2014-08-15,33.255,33.285,32.585,32.775,2539726,ROST
2014-08-18,33.07,33.37,32.915,33.31,2812076,ROST
2014-08-19,33.675,34.725,33.675,34.655,6220258,ROST
2014-08-20,34.54,34.995,34.34,34.935,4628486,ROST
2014-08-21,34.975,35.075,34.46,34.625,4846564,ROST
2014-08-22,36.125,37.22,36.095,37.185,11708274,ROST
2014-08-25,37.175,37.2479,36.755,36.91,4458268,ROST
2014-08-26,36.91,37.435,36.91,37.175,3661048,ROST
2014-08-27,37.32,37.765,37.175,37.575,3109034,ROST
2014-08-28,37.455,37.715,37.045,37.615,2270946,ROST
2014-08-29,37.31,37.83,37.31,37.71,3906026,ROST
2014-09-02,37.715,38.04,37.65,37.885,3889028,ROST
2014-09-03,37.94,38.255,37.73,38.055,4590930,ROST
2014-09-04,38.055,38.515,38.035,38.435,3308684,ROST
2014-09-05,38.31,38.42,37.85,38.42,3697106,ROST
2014-09-08,37.825,38.425,37.73,38.13,3281668,ROST
2014-09-09,38.22,38.22,37.585,37.755,3098288,ROST
2014-09-10,37.795,38.095,37.535,37.65,2389656,ROST
2014-09-11,37.56,37.765,37.535,37.74,1976146,ROST
2014-09-12,37.645,37.83,37.335,37.58,2291040,ROST
2014-09-15,37.725,37.875,37.445,37.475,1822442,ROST
2014-09-16,37.47,37.88,37.375,37.745,2099184,ROST
2014-09-17,37.815,37.8979,37.515,37.745,1646524,ROST
2014-09-18,37.795,37.95,37.695,37.835,1494608,ROST
2014-09-19,38.0,38.09,37.53,37.75,3890488,ROST
2014-09-22,37.6,37.86,37.285,37.295,2274324,ROST
2014-09-23,37.335,37.4075,37.05,37.0825,2462522,ROST
2014-09-24,37.08,37.965,37.01,37.8575,2650324,ROST
2014-09-25,37.555,37.755,37.13,37.415,3067458,ROST
2014-09-26,37.345,38.055,37.2968,38.005,2849078,ROST
2014-09-29,37.68,38.0,37.505,37.73,2047516,ROST
2014-09-30,37.785,37.87,37.445,37.79,3029928,ROST
2014-10-01,37.72,37.77,37.4,37.495,2507502,ROST
2014-10-02,37.51,37.985,37.36,37.905,3073374,ROST
2014-10-03,38.015,38.675,37.905,38.485,3663974,ROST
2014-10-06,38.56,38.6,37.765,37.895,2980570,ROST
2014-10-07,37.705,37.839,37.375,37.55,3736482,ROST
2014-10-08,37.625,38.345,37.555,38.22,3677236,ROST
2014-10-09,38.27,38.455,37.865,38.085,5177832,ROST
2014-10-10,38.165,39.12,38.085,38.765,5284582,ROST
2014-10-13,38.59,39.15,38.325,38.435,3700108,ROST
2014-10-14,38.73,39.055,38.47,38.92,3779520,ROST
2014-10-15,38.46,38.815,37.82,38.23,5229076,ROST
2014-10-16,37.59,38.47,37.59,38.36,3587960,ROST
2014-10-17,38.53,38.765,38.005,38.595,3840336,ROST
2014-10-20,38.27,39.24,38.245,39.2,2420460,ROST
2014-10-21,38.505,40.09,38.505,39.79,3600830,ROST
2014-10-22,39.87,40.18,39.645,39.695,3373152,ROST
2014-10-23,39.705,40.555,39.705,40.04,3319168,ROST
2014-10-24,40.15,40.265,39.79,40.25,2817288,ROST
2014-10-27,40.245,40.375,40.025,40.31,3369898,ROST
2014-10-28,40.235,40.305,39.695,40.16,2735926,ROST
2014-10-29,40.15,40.345,39.82,40.035,2032230,ROST
2014-10-30,39.94,40.525,39.77,40.415,1686634,ROST
2014-10-31,40.995,41.0,40.12,40.36,2231222,ROST
2014-11-03,40.37,40.7099,40.235,40.62,1949562,ROST
2014-11-04,40.57,40.62,40.105,40.22,4103020,ROST
2014-11-05,40.34,40.545,40.06,40.385,1565966,ROST
2014-11-06,39.825,41.005,39.825,40.94,2497472,ROST
2014-11-07,40.99,40.99,40.58,40.705,2402952,ROST
2014-11-10,40.655,41.19,40.625,41.155,2873992,ROST
2014-11-11,41.195,41.365,40.84,40.965,2545008,ROST
2014-11-12,40.855,41.515,40.794,41.395,3440172,ROST
2014-11-13,41.495,41.55,40.955,41.28,2607540,ROST
2014-11-14,40.91,40.91,40.4274,40.69,3747978,ROST
2014-11-17,40.68,40.965,40.495,40.67,2605656,ROST
2014-11-18,40.0,40.785,39.735,40.64,3416788,ROST
2014-11-19,40.62,41.1525,40.62,41.08,3406034,ROST
2014-11-20,41.18,41.77,41.025,41.605,4725700,ROST
2014-11-21,44.645,44.78,43.835,44.65,12594296,ROST
2014-11-24,44.88,45.125,44.085,44.52,5426646,ROST
2014-11-25,44.7,45.085,44.47,44.645,4367392,ROST
2014-11-26,44.78,45.0,44.6525,44.885,2348966,ROST
2014-11-28,45.075,45.995,44.75,45.74,1984454,ROST
2014-12-01,45.625,45.675,44.985,45.08,2767362,ROST
2014-12-02,45.23,45.495,44.655,45.14,2458758,ROST
2014-12-03,44.735,45.535,44.645,45.425,2332444,ROST
2014-12-04,45.38,45.71,45.235,45.525,2198980,ROST
2014-12-05,45.695,45.91,45.14,45.345,1912268,ROST
2014-12-08,45.1,45.55,44.99,45.105,1447100,ROST
2014-12-09,44.695,45.09,44.47,44.93,1943850,ROST
2014-12-10,44.87,45.435,44.51,44.65,1872512,ROST
2014-12-11,45.515,46.04,44.649,45.4075,2457864,ROST
2014-12-12,45.01,45.9149,45.01,45.29,2647098,ROST
2014-12-15,45.715,46.185,45.3601,46.025,2866782,ROST
2014-12-16,45.955,46.3725,44.98,44.985,3214744,ROST
2014-12-17,45.045,45.445,44.575,45.385,3575408,ROST
2014-12-18,46.06,46.355,45.415,46.355,2847818,ROST
2014-12-19,46.31,46.645,45.355,45.51,4843294,ROST
2014-12-22,45.76,46.6225,45.395,46.58,2207168,ROST
2014-12-23,47.25,47.29,46.62,46.66,1848462,ROST
2014-12-24,46.82,46.895,46.32,46.36,1015648,ROST
2014-12-26,46.595,46.94,46.475,46.705,1008514,ROST
2014-12-29,46.52,47.345,46.515,47.05,1705862,ROST
2014-12-30,46.73,47.1545,46.55,46.9625,1641394,ROST
2014-12-31,47.205,48.095,47.12,47.13,2512196,ROST
2015-01-02,47.42,47.66,46.565,46.865,1815688,ROST
2015-01-05,46.87,47.12,46.505,46.83,3053346,ROST
2015-01-06,46.935,47.535,46.44,46.9175,3522932,ROST
2015-01-07,47.13,47.85,47.045,47.835,2605356,ROST
2015-01-08,47.955,48.48,47.775,48.47,3329926,ROST
2015-01-09,48.51,48.515,47.385,47.6,3018428,ROST
2015-01-12,47.73,48.055,47.34,47.915,2092804,ROST
2015-01-13,48.41,48.89,47.22,47.43,3034960,ROST
2015-01-14,45.905,46.665,45.685,46.315,4475732,ROST
2015-01-15,46.005,46.91,45.53,45.57,3435000,ROST
2015-01-16,45.405,46.51,44.875,46.45,4099148,ROST
2015-01-20,46.565,46.65,45.53,45.9025,2876080,ROST
2015-01-21,45.865,46.175,45.565,46.085,2510972,ROST
2015-01-22,46.09,47.39,45.7575,47.1275,3200930,ROST
2015-01-23,47.25,47.585,47.005,47.3325,2115722,ROST
2015-01-26,47.32,47.69,47.025,47.615,1808322,ROST
2015-01-27,46.385,47.3625,46.0,47.165,2931212,ROST
2015-01-28,47.445,47.995,46.81,46.83,2098378,ROST
2015-01-29,46.775,47.305,46.42,46.815,2899150,ROST
2015-01-30,46.715,46.96,45.64,45.855,6169432,ROST
2015-02-02,46.005,46.075,44.725,45.925,2565740,ROST
2015-02-03,46.19,47.31,45.97,47.295,2720530,ROST
2015-02-04,46.925,47.685,46.89,47.37,3307466,ROST
2015-02-05,47.185,47.92,47.14,47.465,2044172,ROST
2015-02-06,47.695,47.8175,47.31,47.49,1616128,ROST
2015-02-09,47.25,47.6,47.01,47.31,1374520,ROST
2015-02-10,47.69,47.85,47.4134,47.67,1399278,ROST
2015-02-11,47.84,48.0849,47.34,47.41,1471254,ROST
2015-02-12,47.505,47.87,47.23,47.835,1652592,ROST
2015-02-13,47.83,48.15,47.5,48.09,1493598,ROST
2015-02-17,47.86,48.635,47.82,48.425,2290818,ROST
2015-02-18,48.445,48.6,47.95,48.35,1469202,ROST
2015-02-19,48.335,48.665,48.02,48.46,1649254,ROST
2015-02-20,48.565,49.0,48.25,48.96,2062188,ROST
2015-02-23,49.065,49.43,48.855,49.4175,2562694,ROST
2015-02-24,49.5,49.975,49.0,49.035,2960918,ROST
2015-02-25,48.495,49.345,48.425,49.23,5010408,ROST
2015-02-26,49.1,49.85,49.025,49.525,3157742,ROST
2015-02-27,52.365,53.115,51.73,52.905,8778046,ROST
2015-03-02,52.705,53.49,52.695,52.995,5623294,ROST
2015-03-03,53.03,53.12,52.385,52.77,3620446,ROST
2015-03-04,52.795,52.98,52.215,52.56,2460390,ROST
2015-03-05,52.58,52.9625,52.455,52.475,3284250,ROST
2015-03-06,52.26,52.86,52.0875,52.2,1853892,ROST
2015-03-09,52.395,52.73,52.29,52.725,2299238,ROST
2015-03-10,52.255,52.705,52.035,52.46,1744076,ROST
2015-03-11,52.415,52.95,52.395,52.525,1752796,ROST
2015-03-12,52.775,53.205,52.545,53.14,2579036,ROST
2015-03-13,53.24,53.485,52.605,53.02,1801742,ROST
2015-03-16,53.365,53.6794,53.27,53.425,1904916,ROST
2015-03-17,52.985,53.35,52.85,53.19,1535444,ROST
2015-03-18,53.05,53.14,52.15,52.89,2769058,ROST
2015-03-19,52.8,53.41,52.79,53.37,1951182,ROST
2015-03-20,53.655,54.085,53.38,53.73,4180522,ROST
2015-03-23,53.925,54.055,53.175,53.19,3362252,ROST
2015-03-24,54.455,54.455,53.31,53.32,2453578,ROST
2015-03-25,53.22,53.325,52.355,52.42,2721074,ROST
2015-03-26,52.235,52.3725,51.75,51.885,2505572,ROST
2015-03-27,51.78,52.455,51.755,52.065,1737554,ROST
2015-03-30,52.325,53.09,52.09,52.87,1669272,ROST
2015-03-31,52.795,53.47,52.67,52.68,1976460,ROST
2015-04-01,52.5,52.64,51.65,52.01,2970824,ROST
2015-04-02,52.15,52.285,51.715,51.96,2119292,ROST
2015-04-06,51.755,52.415,51.67,51.975,1573984,ROST
2015-04-07,51.79,52.175,51.405,51.41,1967090,ROST
2015-04-08,51.705,52.375,51.49,52.0,2304828,ROST
2015-04-09,52.125,52.375,51.395,51.84,2096630,ROST
2015-04-10,51.97,52.015,51.5,51.7275,2179534,ROST
2015-04-13,51.79,52.67,51.705,52.095,1961270,ROST
2015-04-14,51.89,52.45,51.795,51.9,2884786,ROST
2015-04-15,51.99,52.38,51.665,51.68,2645448,ROST
2015-04-16,51.865,51.985,51.595,51.73,2138154,ROST
2015-04-17,51.315,51.46,49.99,50.2,3289120,ROST
2015-04-20,50.565,51.285,50.245,51.1425,2088032,ROST
2015-04-21,51.7,51.995,51.335,51.81,2347660,ROST
2015-04-22,51.755,52.075,51.405,51.9525,2394356,ROST
2015-04-23,51.695,52.53,51.63,52.255,1683026,ROST
2015-04-24,52.19,52.495,52.11,52.19,1651576,ROST
2015-04-27,52.205,52.295,51.23,51.2375,2122362,ROST
2015-04-28,51.085,51.52,50.63,50.915,2381308,ROST
2015-04-29,50.71,50.775,49.415,49.88,2973528,ROST
2015-04-30,49.88,50.285,49.22,49.44,2889658,ROST
2015-05-01,49.57,50.94,49.57,50.85,2340908,ROST
2015-05-04,50.805,51.015,50.43,50.64,1661354,ROST
2015-05-05,50.395,50.795,49.965,50.27,1922678,ROST
2015-05-06,50.265,50.685,50.06,50.6,2124598,ROST
2015-05-07,50.655,50.925,50.28,50.415,2417974,ROST
2015-05-08,50.775,51.7,50.775,51.275,1984716,ROST
2015-05-11,51.395,51.7,50.985,51.005,1983798,ROST
2015-05-12,50.935,51.395,50.57,51.035,1747768,ROST
2015-05-13,51.1,51.41,50.49,50.62,2108798,ROST
2015-05-14,50.87,51.17,49.495,49.68,5068304,ROST
2015-05-15,49.825,50.354,49.54,50.24,3748360,ROST
2015-05-18,50.315,51.245,49.94,51.175,2654082,ROST
2015-05-19,52.13,52.38,51.305,51.49,3516922,ROST
2015-05-20,51.31,51.385,50.455,50.465,2650724,ROST
2015-05-21,50.335,51.005,50.1,50.775,4253168,ROST
2015-05-22,51.46,51.46,48.165,48.515,7419474,ROST
2015-05-26,48.625,48.76,47.61,47.7825,4114010,ROST
2015-05-27,47.915,48.585,47.705,48.275,2765422,ROST
2015-05-28,48.24,48.63,48.145,48.47,2597330,ROST
2015-05-29,48.535,48.615,48.12,48.335,3848524,ROST
2015-06-01,48.405,48.615,47.88,48.26,2569376,ROST
2015-06-02,48.27,48.87,48.11,48.49,2047864,ROST
2015-06-03,48.735,49.145,48.38,49.09,1858258,ROST
2015-06-04,48.725,49.275,48.725,48.93,2677000,ROST
2015-06-05,48.65,49.15,48.505,48.8,2412074,ROST
2015-06-08,48.765,49.265,48.6422,48.79,2662008,ROST
2015-06-09,48.735,49.03,48.475,48.75,2770356,ROST
2015-06-10,48.83,49.08,48.58,48.915,1952696,ROST
2015-06-11,49.06,49.33,48.8,48.93,1548620,ROST
2015-06-12,48.48,49.08,48.27,48.53,1893422,ROST
2015-06-15,48.22,48.73,47.87,48.69,1901964,ROST
2015-06-16,48.54,49.18,48.46,49.17,1588826,ROST
2015-06-17,49.05,49.6,48.92,49.43,2120205,ROST
2015-06-18,49.63,50.26,49.6,50.155,1857538,ROST
2015-06-19,50.12,50.74,49.84,50.47,3949065,ROST
2015-06-22,50.73,50.78,50.25,50.31,1559499,ROST
2015-06-23,50.21,50.595,50.12,50.54,1689265,ROST
2015-06-24,49.855,50.7,49.855,50.08,1715094,ROST
2015-06-25,50.26,50.28,49.79,49.79,1478118,ROST
2015-06-26,50.03,50.57,49.85,50.27,1925121,ROST
2015-06-29,49.91,49.99,48.5,48.545,1996460,ROST
2015-06-30,49.08,49.2736,48.275,48.61,2317687,ROST
2015-07-01,48.96,49.5,48.82,49.39,1925623,ROST
2015-07-02,50.33,50.45,48.97,49.31,2015228,ROST
2015-07-06,48.86,50.13,48.86,49.865,2442818,ROST
2015-07-07,50.02,50.63,49.55,50.57,3027628,ROST
2015-07-08,50.41,50.64,49.98,50.17,2439360,ROST
2015-07-09,50.69,51.0,50.27,50.32,2496230,ROST
2015-07-10,50.81,51.0,50.5,50.86,2092893,ROST
2015-07-13,51.25,52.44,51.14,52.41,3138243,ROST
2015-07-14,52.49,52.49,51.84,52.43,2546544,ROST
2015-07-15,52.36,52.75,52.08,52.32,2020298,ROST
2015-07-16,52.71,53.0,52.32,52.96,1827465,ROST
2015-07-17,52.76,52.82,52.06,52.27,1757845,ROST
2015-07-20,52.56,52.93,52.38,52.83,1482199,ROST
2015-07-21,52.94,53.22,52.43,52.86,1703290,ROST
2015-07-22,52.99,53.5,52.95,53.28,2143183,ROST
2015-07-23,53.29,53.43,52.79,52.89,1167894,ROST
2015-07-24,52.97,53.04,52.55,52.69,1505415,ROST
2015-07-27,52.47,52.69,51.94,52.08,1773727,ROST
2015-07-28,52.13,52.26,51.65,52.01,1956399,ROST
2015-07-29,52.06,52.85,51.96,52.79,1912781,ROST
2015-07-30,52.55,52.88,52.22,52.75,1009169,ROST
2015-07-31,53.01,53.22,52.56,53.16,1194931,ROST
2015-08-03,53.25,53.45,52.76,53.03,1235687,ROST
2015-08-04,52.98,53.39,52.81,53.19,1476245,ROST
2015-08-05,53.38,54.14,53.38,53.81,1371484,ROST
2015-08-06,53.67,55.22,53.15,53.57,2502191,ROST
2015-08-07,53.46,53.56,52.4,53.07,2361136,ROST
2015-08-10,53.65,54.06,53.56,53.73,1807015,ROST
2015-08-11,53.45,54.08,53.34,53.82,1695556,ROST
2015-08-12,53.47,53.67,52.73,53.56,1659379,ROST
2015-08-13,53.34,54.13,53.225,53.63,2604283,ROST
2015-08-14,53.95,54.27,53.459,53.72,2709072,ROST
2015-08-17,53.93,54.555,53.28,54.5,2118526,ROST
2015-08-18,55.53,56.68,55.4999,56.53,4010610,ROST
2015-08-19,56.14,56.45,55.22,55.7,2564800,ROST
2015-08-20,55.25,55.95,54.95,55.25,3784109,ROST
2015-08-21,51.26,52.3,49.95,50.0,12828566,ROST
2015-08-24,46.7,49.91,46.6,48.33,6979881,ROST
2015-08-25,49.28,49.29,47.17,47.22,4923002,ROST
2015-08-26,48.75,48.93,47.19,48.93,4159630,ROST
2015-08-27,49.39,49.88,48.74,49.68,3422860,ROST
2015-08-28,49.32,50.05,49.04,49.4,4007079,ROST
2015-08-31,49.29,49.55,48.43,48.62,3314465,ROST
2015-09-01,47.62,48.21,47.32,47.47,3998634,ROST
2015-09-02,48.19,49.49,47.45,48.45,3003654,ROST
2015-09-03,48.61,49.2,48.33,48.48,2664486,ROST
2015-09-04,47.82,48.73,47.69,48.44,3143242,ROST
2015-09-08,49.42,49.82,48.78,49.77,2845658,ROST
2015-09-09,50.14,50.35,49.236,49.38,3580293,ROST
2015-09-10,49.25,50.25,49.25,49.84,2849689,ROST
2015-09-11,49.62,50.08,49.18,50.06,1722430,ROST
2015-09-14,50.15,50.2,49.38,49.46,2702789,ROST
2015-09-15,49.58,49.86,49.05,49.42,2113569,ROST
2015-09-16,48.2,49.825,48.02,49.75,2094919,ROST
2015-09-17,50.25,51.27,50.19,50.49,2770996,ROST
2015-09-18,49.94,50.09,49.04,49.12,4088799,ROST
2015-09-21,49.38,49.995,49.12,49.44,2465662,ROST
2015-09-22,48.72,49.01,48.44,48.92,2790959,ROST
2015-09-23,49.04,49.41,48.78,49.1,1427862,ROST
2015-09-24,48.64,49.06,48.34,48.88,2044323,ROST
2015-09-25,49.23,49.75,48.68,49.08,2311373,ROST
2015-09-28,48.77,49.57,47.33,47.49,2582783,ROST
2015-09-29,47.5,47.93,46.97,47.56,2335344,ROST
2015-09-30,48.14,48.83,47.77,48.47,2875873,ROST
2015-10-01,48.48,49.2,47.3,47.86,4039330,ROST
2015-10-02,47.52,48.75,47.12,48.73,2301985,ROST
2015-10-05,48.83,49.24,48.345,49.15,3194534,ROST
2015-10-06,49.05,49.15,47.41,47.69,2811382,ROST
2015-10-07,47.97,48.3,47.36,48.15,3749069,ROST
2015-10-08,48.05,49.05,47.91,49.02,2668992,ROST
2015-10-09,48.98,49.11,47.97,49.04,3011278,ROST
2015-10-12,49.14,50.7,49.05,50.53,2859032,ROST
2015-10-13,50.27,50.65,49.37,49.45,2600289,ROST
2015-10-14,50.17,50.28,48.31,48.5,3381929,ROST
2015-10-15,48.82,49.54,48.68,49.34,2339596,ROST
2015-10-16,49.57,50.635,49.34,50.3,3026274,ROST
2015-10-19,50.26,50.505,49.865,50.39,2395457,ROST
2015-10-20,50.17,50.4827,50.02,50.34,2121513,ROST
2015-10-21,50.43,50.68,50.081,50.18,1833297,ROST
2015-10-22,50.5,51.49,50.45,51.04,2080624,ROST
2015-10-23,51.41,51.552,48.97,49.66,2969198,ROST
2015-10-26,49.58,50.2,49.36,49.88,1785583,ROST
2015-10-27,49.73,49.88,48.785,49.24,2469223,ROST
2015-10-28,49.43,50.39,49.22,50.35,1536001,ROST
2015-10-29,50.26,50.38,49.515,50.18,1376390,ROST
2015-10-30,50.09,50.97,49.93,50.58,2179128,ROST
2015-11-02,50.25,50.93,49.48,50.66,2498348,ROST
2015-11-03,50.71,51.84,50.532,51.74,2816569,ROST
2015-11-04,51.79,51.95,51.25,51.62,2417579,ROST
2015-11-05,51.79,51.91,51.156,51.54,2476254,ROST
2015-11-06,51.5,51.55,50.05,50.4,2175609,ROST
2015-11-09,50.15,50.29,48.5,49.12,3785437,ROST
2015-11-10,49.05,49.99,48.86,49.94,2167450,ROST
2015-11-11,49.97,49.98,48.44,48.515,3378711,ROST
2015-11-12,48.1,49.22,48.07,48.11,2970859,ROST
2015-11-13,44.67,46.5,43.47,44.81,9629868,ROST
2015-11-16,44.87,46.05,44.47,45.77,4936077,ROST
2015-11-17,47.12,47.32,45.45,46.31,4961011,ROST
2015-11-18,46.36,46.66,45.63,46.42,4260507,ROST
2015-11-19,45.01,46.63,45.01,46.2,5138440,ROST
2015-11-20,50.4,51.0,49.06,50.84,8053991,ROST
2015-11-23,50.97,51.25,50.574,51.13,2787563,ROST
2015-11-24,50.73,52.545,50.601,52.42,4885044,ROST
2015-11-25,52.33,53.045,52.135,52.74,3259277,ROST
2015-11-27,52.86,53.0346,52.25,52.66,1071196,ROST
2015-11-30,52.83,52.83,51.74,52.01,3423380,ROST
2015-12-01,52.53,53.2,52.23,53.09,4127473,ROST
2015-12-02,53.14,53.975,53.14,53.52,3703144,ROST
2015-12-03,53.44,53.61,51.91,52.51,3971858,ROST
2015-12-04,52.79,54.28,52.57,54.16,2970594,ROST
2015-12-07,53.76,54.07,53.13,53.82,2429588,ROST
2015-12-08,53.46,54.7,53.01,54.48,2584999,ROST
2015-12-09,54.0,55.1,53.47,54.04,2959540,ROST
2015-12-10,54.25,54.78,53.61,54.15,2360480,ROST
2015-12-11,53.34,54.03,53.29,53.56,2341030,ROST
2015-12-14,53.86,54.77,53.61,54.41,3129396,ROST
2015-12-15,54.96,55.33,53.915,54.075,2886449,ROST
2015-12-16,54.74,54.99,53.96,54.93,2623001,ROST
2015-12-17,55.36,55.49,53.73,53.86,2523541,ROST
2015-12-18,53.46,53.75,52.9,52.95,5095435,ROST
2015-12-21,53.7,54.1,53.29,53.81,2221479,ROST
2015-12-22,54.28,54.545,53.8,54.31,2574074,ROST
2015-12-23,54.5,54.73,53.71,54.34,2010112,ROST
2015-12-24,54.4,54.58,54.01,54.33,597263,ROST
2015-12-28,54.07,54.6,53.91,54.39,1226689,ROST
2015-12-29,53.19,55.64,53.19,54.94,1298156,ROST
2015-12-30,54.96,55.29,54.54,54.55,1205075,ROST
2015-12-31,54.44,54.54,53.8,53.81,1471703,ROST
2016-01-04,53.0,54.37,52.5,54.37,4145698,ROST
2016-01-05,54.37,55.17,54.18,54.73,3029185,ROST
2016-01-06,54.03,54.53,53.295,53.89,2533668,ROST
2016-01-07,52.97,55.11,52.5,53.76,3774739,ROST
2016-01-08,53.84,53.84,51.96,52.1,2830863,ROST
2016-01-11,52.52,52.87,51.88,52.59,2261929,ROST
2016-01-12,53.52,54.86,53.408,54.45,3878768,ROST
2016-01-13,54.26,54.27,52.07,52.19,3565051,ROST
2016-01-14,52.42,53.37,51.72,52.82,3212648,ROST
2016-01-15,51.21,52.73,51.21,52.29,3656463,ROST
2016-01-19,52.89,53.15,52.08,52.58,3278983,ROST
2016-01-20,51.99,52.83,50.42,52.18,4108685,ROST
2016-01-21,52.32,52.68,51.91,52.23,3216224,ROST
2016-01-22,52.96,54.27,52.74,54.14,2638154,ROST
2016-01-25,54.08,54.3499,53.4,53.62,2208357,ROST
2016-01-26,53.52,54.48,53.2,54.33,2144978,ROST
2016-01-27,54.37,54.8248,53.41,53.78,2476972,ROST
2016-01-28,54.26,54.43,53.23,53.95,2176840,ROST
2016-01-29,54.27,56.32,54.0,56.26,3492064,ROST
2016-02-01,56.26,57.19,55.85,56.76,4299205,ROST
2016-02-02,56.29,57.19,55.69,56.52,3145826,ROST
2016-02-03,56.78,56.92,54.4381,55.1,3431397,ROST
2016-02-04,54.44,54.79,53.35,54.48,4135936,ROST
2016-02-05,54.21,54.25,53.01,53.32,4347179,ROST
2016-02-08,52.67,53.6,52.11,53.33,3809853,ROST
2016-02-09,52.94,54.86,52.78,54.53,3878402,ROST
2016-02-10,54.47,55.64,53.81,53.84,3474235,ROST
2016-02-11,53.22,53.61,52.16,52.56,3467914,ROST
2016-02-12,53.26,54.06,52.31,53.75,2643110,ROST
2016-02-16,54.33,56.11,54.24,55.0,4148201,ROST
2016-02-17,55.52,55.8606,54.9,55.07,4409585,ROST
2016-02-18,54.77,55.11,54.29,54.82,3220951,ROST
2016-02-19,54.49,54.73,53.6,54.69,3180655,ROST
2016-02-22,55.32,55.788,55.02,55.43,3040364,ROST
2016-02-23,55.11,56.0,55.03,55.35,3101285,ROST
2016-02-24,55.25,56.38,54.84,56.25,3838799,ROST
2016-02-25,56.55,56.77,55.71,56.54,2804744,ROST
2016-02-26,56.77,56.82,55.64,56.29,2443615,ROST
2016-02-29,56.1,56.57,54.92,54.98,6083288,ROST
2016-03-01,55.45,56.53,55.36,56.23,5119702,ROST
2016-03-02,57.85,58.92,56.75,57.74,8993558,ROST
2016-03-03,58.27,58.43,56.07,57.85,4220312,ROST
2016-03-04,57.73,57.81,57.1,57.42,3673394,ROST
2016-03-07,57.62,59.44,57.25,57.53,3128933,ROST
2016-03-08,57.41,58.1048,57.225,57.38,2346731,ROST
2016-03-09,56.44,57.47,56.25,56.58,3208362,ROST
2016-03-10,56.28,57.56,56.16,57.21,3016479,ROST
2016-03-11,57.94,58.1,57.21,57.96,2369690,ROST
2016-03-14,57.93,58.295,57.75,58.17,1550965,ROST
2016-03-15,57.85,58.5,57.85,58.13,1784532,ROST
2016-03-16,57.85,58.3,57.43,58.09,2502266,ROST
2016-03-17,57.99,58.57,57.66,58.53,2112329,ROST
2016-03-18,58.8,59.68,58.5,59.3,4666731,ROST
2016-03-21,58.85,59.11,58.21,58.43,2361055,ROST
2016-03-22,58.86,58.9,58.05,58.12,2242204,ROST
2016-03-23,58.04,58.41,57.62,58.18,1281168,ROST
2016-03-24,58.35,58.5,56.88,57.41,2527399,ROST
2016-03-28,57.54,57.99,57.3,57.59,2035366,ROST
2016-03-29,57.7,58.14,57.5,58.09,2081578,ROST
2016-03-30,58.27,58.5899,57.64,58.34,1830061,ROST
2016-03-31,58.34,58.77,57.85,57.9,1977732,ROST
2016-04-01,57.89,58.79,57.62,58.64,2307591,ROST
2016-04-04,58.87,59.005,58.4122,58.65,2941072,ROST
2016-04-05,57.68,58.515,57.51,57.9,2314394,ROST
2016-04-06,58.06,58.79,57.71,58.49,1797589,ROST
2016-04-07,58.09,58.5299,56.4,56.7,2996728,ROST
2016-04-08,56.67,56.8,56.18,56.53,1937364,ROST
2016-04-11,56.53,56.92,56.0101,56.05,1966407,ROST
2016-04-12,56.16,56.49,55.44,56.41,1554058,ROST
2016-04-13,56.68,57.025,56.105,56.95,1751652,ROST
2016-04-14,56.46,57.07,56.02,56.98,2681181,ROST
2016-04-15,57.16,57.34,56.71,56.95,1945623,ROST
2016-04-18,56.93,57.9,56.75,57.77,2095326,ROST
2016-04-19,57.95,58.045,57.21,57.53,1506590,ROST
2016-04-20,57.51,57.665,57.05,57.39,2033319,ROST
2016-04-21,57.63,58.1,57.2,57.25,2286521,ROST
2016-04-22,57.17,57.39,56.5,56.67,2286284,ROST
2016-04-25,56.69,57.12,56.14,57.0,2073580,ROST
2016-04-26,57.13,57.84,56.87,57.6,1577882,ROST
2016-04-27,57.59,58.305,57.13,58.21,1918602,ROST
2016-04-28,57.99,58.225,57.31,57.44,2032496,ROST
2016-04-29,56.94,57.1,56.07,56.78,2941203,ROST
2016-05-02,57.07,57.78,56.68,57.59,1267867,ROST
2016-05-03,57.28,57.69,56.66,57.3,1499319,ROST
2016-05-04,56.95,57.8,56.6856,57.64,1661026,ROST
2016-05-05,57.51,57.9,56.44,56.47,1897042,ROST
2016-05-06,55.51,57.09,55.51,57.07,2074931,ROST
2016-05-09,57.82,58.36,56.92,58.16,2305180,ROST
2016-05-10,58.24,58.5,57.23,57.56,2393729,ROST
2016-05-11,55.4,55.8336,54.43,54.44,5519418,ROST
2016-05-12,54.54,55.35,53.87,55.09,3635976,ROST
2016-05-13,55.09,55.64,54.28,54.32,3385126,ROST
2016-05-16,54.17,55.93,54.0,55.74,3182475,ROST
2016-05-17,56.69,57.21,54.14,54.52,4934176,ROST
2016-05-18,54.12,54.7,53.34,54.31,3216627,ROST
2016-05-19,54.63,55.86,54.62,55.52,5564905,ROST
2016-05-20,52.05,53.95,52.0,52.49,11595431,ROST
2016-05-23,52.53,53.05,52.17,52.4,4340399,ROST
2016-05-24,52.64,53.55,52.52,53.36,3007685,ROST
2016-05-25,53.29,53.88,52.82,53.41,2901817,ROST
2016-05-26,53.71,54.44,53.54,53.88,2568364,ROST
2016-05-27,54.07,54.23,53.59,53.92,2254911,ROST
2016-05-31,54.41,54.44,53.06,53.4,3004359,ROST
2016-06-01,53.47,53.87,53.255,53.3,2197249,ROST
2016-06-02,53.34,53.77,53.2,53.69,2216372,ROST
2016-06-03,53.47,53.47,52.87,53.09,2591141,ROST
2016-06-06,53.2,53.345,52.06,52.34,3106786,ROST
2016-06-07,52.38,53.4,52.27,53.18,3828160,ROST
2016-06-08,53.24,53.59,52.99,53.45,2442098,ROST
2016-06-09,53.32,54.5001,52.93,54.22,4723850,ROST
2016-06-10,53.6,53.93,53.26,53.63,2859256,ROST
2016-06-13,53.55,53.85,53.03,53.54,3103268,ROST
2016-06-14,53.5,54.02,53.23,53.89,3433817,ROST
2016-06-15,53.91,54.66,53.82,54.32,3625225,ROST
2016-06-16,54.13,54.57,54.0,54.43,2272556,ROST
2016-06-17,54.31,54.49,53.91,54.25,3557527,ROST
2016-06-20,54.7,55.25,54.16,54.2,2152680,ROST
2016-06-21,54.31,54.98,54.15,54.85,2765787,ROST
2016-06-22,54.8,55.2322,54.14,54.43,2981564,ROST
2016-06-23,54.69,54.98,53.82,54.07,2249085,ROST
2016-06-24,52.75,54.95,52.75,54.42,5501492,ROST
2016-06-27,54.3,54.87,53.34,54.75,4217610,ROST
2016-06-28,54.68,55.45,54.51,55.34,2825255,ROST
2016-06-29,55.54,56.34,55.54,55.77,3042368,ROST
2016-06-30,55.86,56.73,55.61,56.69,2604455,ROST
2016-07-01,56.55,57.23,56.16,56.35,1959706,ROST
2016-07-05,56.19,56.525,55.89,56.36,1577292,ROST
2016-07-06,56.34,56.8,55.99,56.79,2822324,ROST
2016-07-07,56.53,56.81,56.31,56.56,1762049,ROST
2016-07-08,57.0,58.22,56.695,58.19,2466180,ROST
2016-07-11,58.16,58.32,57.61,58.06,2868576,ROST
2016-07-12,58.23,58.355,57.6,57.9,3134095,ROST
2016-07-13,58.23,58.51,57.7,58.04,2238022,ROST
2016-07-14,58.24,58.26,57.8,58.02,1862314,ROST
2016-07-15,58.34,58.34,57.89,58.19,2187051,ROST
2016-07-18,58.41,59.37,58.32,58.95,2184675,ROST
2016-07-19,58.89,59.29,58.82,59.21,2208263,ROST
2016-07-20,59.22,59.5,59.06,59.32,1751393,ROST
2016-07-21,59.32,59.5,58.9,59.22,1570395,ROST
2016-07-22,59.6,60.19,59.13,59.97,1976735,ROST
2016-07-25,59.92,61.26,59.83,61.13,2774993,ROST
2016-07-26,61.04,62.02,61.04,61.98,3674932,ROST
2016-07-27,61.83,62.35,61.23,61.39,3415906,ROST
2016-07-28,61.4,61.7,60.9,61.33,2405926,ROST
2016-07-29,61.31,61.89,61.08,61.83,2159743,ROST
2016-08-01,61.72,62.02,61.08,61.58,2103350,ROST
2016-08-02,61.37,61.65,60.33,60.68,2118781,ROST
2016-08-03,60.21,61.32,59.57,61.32,2520824,ROST
2016-08-04,61.44,61.8,61.17,61.49,2060450,ROST
2016-08-05,61.73,62.14,61.4901,61.85,2157445,ROST
2016-08-08,61.82,61.88,61.24,61.51,2294003,ROST
2016-08-09,61.54,61.69,60.58,60.8,3192817,ROST
2016-08-10,61.02,61.33,60.5,61.06,2595385,ROST
2016-08-11,61.72,62.37,61.09,61.96,2441674,ROST
2016-08-12,61.5,63.14,61.3,63.12,3110717,ROST
2016-08-15,63.33,63.62,63.02,63.22,3216616,ROST
2016-08-16,62.33,63.068,61.82,61.87,4645856,ROST
2016-08-17,61.88,62.38,61.68,62.3,2979823,ROST
2016-08-18,62.49,63.65,62.3,62.88,4835301,ROST
2016-08-19,64.5,66.28,64.2,65.06,7260000,ROST
2016-08-22,65.07,65.26,64.37,64.45,4935669,ROST
2016-08-23,64.76,64.97,64.17,64.3,2887615,ROST
2016-08-24,64.17,64.31,63.66,63.87,2418966,ROST
2016-08-25,63.83,64.02,62.9,63.41,3491973,ROST
2016-08-26,63.46,63.9,62.95,63.26,2222529,ROST
2016-08-29,63.23,63.61,62.91,63.11,2540311,ROST
2016-08-30,62.91,63.08,62.08,62.3,2190701,ROST
2016-08-31,62.22,62.415,61.82,62.24,2604329,ROST
2016-09-01,62.46,62.51,61.63,62.38,1813488,ROST
2016-09-02,62.55,62.84,62.13,62.73,1316588,ROST
2016-09-06,62.53,62.75,61.83,62.75,2361336,ROST
2016-09-07,62.1,63.03,62.1,62.86,2233449,ROST
2016-09-08,62.64,63.0,62.45,62.72,2082880,ROST
2016-09-09,62.2,62.42,60.77,60.78,3021015,ROST
2016-09-12,60.86,61.79,60.79,61.71,2244050,ROST
2016-09-13,61.41,62.0,60.81,61.17,2409674,ROST
2016-09-14,61.17,61.61,61.04,61.3,1902895,ROST
2016-09-15,61.09,62.09,60.84,61.95,1846312,ROST
2016-09-16,61.81,62.02,61.311,61.93,2934647,ROST
2016-09-19,62.07,62.81,61.93,62.53,2338934,ROST
2016-09-20,62.54,63.01,62.37,62.91,2622345,ROST
2016-09-21,63.46,63.46,62.5,63.35,2288204,ROST
2016-09-22,63.58,64.28,63.4984,63.98,2083184,ROST
2016-09-23,63.58,64.62,63.58,64.26,1814476,ROST
2016-09-26,64.12,64.26,63.48,63.76,1762763,ROST
2016-09-27,63.64,64.6,63.64,64.39,2200689,ROST
2016-09-28,64.49,64.506,63.23,63.43,2197746,ROST
2016-09-29,63.41,63.95,63.19,63.35,1981956,ROST
2016-09-30,63.87,64.53,63.53,64.3,2041974,ROST
2016-10-03,63.97,64.645,63.74,64.23,2091079,ROST
2016-10-04,64.14,64.69,64.02,64.26,1597497,ROST
2016-10-05,64.25,65.4,64.24,64.48,2318339,ROST
2016-10-06,64.24,64.54,63.83,64.37,1757512,ROST
2016-10-07,64.67,65.29,63.95,64.28,1945338,ROST
2016-10-10,64.68,64.99,64.08,64.2,1823514,ROST
2016-10-11,64.15,64.16,63.535,63.75,1944584,ROST
2016-10-12,63.92,64.95,63.851,64.9,2141609,ROST
2016-10-13,64.62,64.83,64.05,64.81,2001996,ROST
2016-10-14,64.94,65.144,64.54,64.66,1626664,ROST
2016-10-17,64.7,65.05,64.28,64.39,2152897,ROST
2016-10-18,64.66,64.9,63.54,63.55,2262729,ROST
2016-10-19,64.6,64.6,63.0301,63.36,3018958,ROST
2016-10-20,63.47,63.995,63.24,63.41,2043059,ROST
2016-10-21,63.19,63.42,62.77,63.4,1800110,ROST
2016-10-24,63.73,63.93,63.14,63.39,2108066,ROST
2016-10-25,63.04,63.33,62.56,63.13,1758017,ROST
2016-10-26,63.06,63.98,62.995,63.5,2040013,ROST
2016-10-27,63.5,63.62,62.08,62.31,2236454,ROST
2016-10-28,62.19,62.55,61.78,62.28,2324665,ROST
2016-10-31,62.43,62.57,61.9,62.54,3183384,ROST
2016-11-01,62.4,62.6905,61.82,62.11,3157912,ROST
2016-11-02,62.18,62.41,61.826,62.11,1843283,ROST
2016-11-03,62.32,62.39,61.2,61.28,2118712,ROST
2016-11-04,61.03,62.14,61.03,61.4,2293754,ROST
2016-11-07,61.91,62.88,61.63,62.59,3191896,ROST
2016-11-08,62.59,63.69,62.285,62.85,2801695,ROST
2016-11-09,61.53,63.0,61.0,62.86,2880823,ROST
2016-11-10,63.13,64.64,62.93,63.24,3491177,ROST
2016-11-11,63.13,63.9,62.52,63.64,3390878,ROST
2016-11-14,63.73,64.4675,63.57,63.6,3865045,ROST
2016-11-15,64.0,64.01,61.98,63.09,4099789,ROST
2016-11-16,63.09,64.09,62.92,63.86,3744476,ROST
2016-11-17,64.11,65.53,63.11,65.53,4038274,ROST
2016-11-18,67.72,68.84,66.6,68.0,6999124,ROST
2016-11-21,68.02,68.36,67.56,67.93,4024478,ROST
2016-11-22,68.65,69.81,68.5493,68.94,7715524,ROST
2016-11-23,68.81,69.74,68.53,69.25,2833186,ROST
2016-11-25,69.55,69.55,68.86,69.04,1036448,ROST
2016-11-28,68.79,69.0,68.285,68.36,2693812,ROST
2016-11-29,68.6,68.85,68.21,68.57,2221271,ROST
2016-11-30,68.45,68.715,67.58,67.59,4411627,ROST
2016-12-01,67.46,67.95,67.09,67.38,2925465,ROST
2016-12-02,67.45,67.88,67.19,67.36,2248663,ROST
2016-12-05,67.69,67.92,66.87,67.15,2765717,ROST
2016-12-06,67.26,67.5,66.7,67.26,2626176,ROST
2016-12-07,67.38,68.3,67.05,68.26,2360186,ROST
2016-12-08,68.13,68.44,67.47,67.7,2451256,ROST
2016-12-09,67.78,67.78,66.91,67.62,2198682,ROST
2016-12-12,67.45,67.81,67.01,67.39,1786673,ROST
2016-12-13,67.69,68.69,67.44,68.27,2698604,ROST
2016-12-14,68.4,68.46,67.21,67.44,2827267,ROST
2016-12-15,67.68,67.94,67.07,67.27,3237709,ROST
2016-12-16,67.49,69.53,67.29,69.53,11132690,ROST
2016-12-19,69.0,69.24,68.34,68.41,4173781,ROST
2016-12-20,68.52,69.0,68.14,68.43,3205888,ROST
2016-12-21,68.45,68.73,67.97,68.0,2105935,ROST
2016-12-22,67.83,67.96,66.99,67.11,2058542,ROST
2016-12-23,67.15,67.58,67.07,67.11,1411535,ROST
2016-12-27,67.26,67.71,67.14,67.15,1266398,ROST
2016-12-28,67.28,67.59,66.475,66.52,1808563,ROST
2016-12-29,66.49,67.14,66.275,66.37,1670181,ROST
2016-12-30,66.69,66.96,65.4932,65.6,2777536,ROST
2017-01-03,66.02,66.97,65.39,65.61,3023889,ROST
2017-01-04,65.66,66.76,65.62,66.55,2970630,ROST
2017-01-05,65.72,66.59,65.55,65.69,2799080,ROST
2017-01-06,65.79,65.985,65.26,65.31,2183152,ROST
2017-01-09,65.27,65.98,65.27,65.45,2182208,ROST
2017-01-10,65.31,67.2,65.26,66.77,3020623,ROST
2017-01-11,66.79,67.21,66.08,66.55,1919558,ROST
2017-01-12,66.35,66.69,65.905,66.59,1209884,ROST
2017-01-13,66.51,67.09,66.49,66.93,1418126,ROST
2017-01-17,66.9,68.36,66.81,67.12,1611861,ROST
2017-01-18,67.4,67.4,66.72,66.9,1935592,ROST
2017-01-19,66.77,67.0,65.83,65.96,1469307,ROST
2017-01-20,66.28,66.44,65.48,66.0,1732699,ROST
2017-01-23,65.81,66.066,64.885,65.11,2048752,ROST
2017-01-24,65.19,66.22,65.19,66.11,1676624,ROST
2017-01-25,66.34,66.4989,65.71,65.96,2194208,ROST
2017-01-26,66.14,66.35,65.52,65.57,2090545,ROST
2017-01-27,65.82,65.87,64.94,65.33,1967582,ROST
2017-01-30,65.26,65.683,64.68,65.39,1655363,ROST
2017-01-31,65.15,66.13,64.58,66.11,1832657,ROST
2017-02-01,66.02,66.32,65.48,65.88,2148230,ROST
2017-02-02,65.73,66.18,65.46,65.64,1654769,ROST
2017-02-03,65.91,66.58,65.62,65.96,1698715,ROST
2017-02-06,65.81,66.46,65.66,66.34,1734936,ROST
2017-02-07,66.35,66.68,66.08,66.36,1368177,ROST
2017-02-08,66.36,67.865,66.325,67.67,1950442,ROST
2017-02-09,67.8,68.44,67.6973,68.17,1818388,ROST
2017-02-10,68.32,68.96,67.84,68.79,2219189,ROST
2017-02-13,69.0,69.03,67.99,68.05,2116662,ROST
2017-02-14,68.05,68.72,67.94,68.7,1994691,ROST
2017-02-15,68.51,68.95,68.39,68.92,2377656,ROST
2017-02-16,69.08,69.08,67.97,68.26,2542583,ROST
2017-02-17,68.22,68.59,67.87,68.55,4137520,ROST
2017-02-21,68.99,69.53,68.55,68.81,2788230,ROST
2017-02-22,68.93,69.395,68.72,69.04,2540905,ROST
2017-02-23,68.84,68.93,67.56,67.64,2618070,ROST
2017-02-24,67.75,69.37,67.5204,69.01,3232916,ROST
2017-02-27,68.98,69.39,68.67,69.15,2380433,ROST
2017-02-28,68.85,68.85,68.05,68.58,3499444,ROST
2017-03-01,68.02,68.25,65.63,66.8,7923587,ROST
2017-03-02,66.73,68.38,66.62,67.81,3312086,ROST
2017-03-03,67.8,67.91,66.55,67.07,2605977,ROST
2017-03-06,67.06,67.54,66.64,67.4,2819433,ROST
2017-03-07,67.16,67.58,66.69,66.87,2495965,ROST
2017-03-08,66.71,67.11,66.43,66.71,1965765,ROST
2017-03-09,66.73,66.83,66.37,66.65,1867593,ROST
2017-03-10,67.11,67.14,66.44,66.96,2016916,ROST
2017-03-13,66.94,67.2,66.54,66.95,2354716,ROST
2017-03-14,66.88,67.46,66.71,67.28,1648637,ROST
2017-03-15,67.23,67.76,66.83,67.54,1357530,ROST
2017-03-16,67.24,67.95,67.22,67.31,1863461,ROST
2017-03-17,67.91,67.91,67.09,67.65,3324776,ROST
2017-03-20,67.46,67.64,66.275,66.46,2135786,ROST
2017-03-21,66.71,66.752,65.44,65.77,2453218,ROST
2017-03-22,66.0,66.49,65.41,66.35,1821990,ROST
2017-03-23,66.24,66.6,65.69,65.77,1740464,ROST
2017-03-24,66.09,66.545,65.69,66.12,1857415,ROST
2017-03-27,65.76,65.908,65.21,65.34,2326272,ROST
2017-03-28,65.27,65.86,64.755,65.77,2075302,ROST
2017-03-29,65.77,66.38,65.46,66.06,1593310,ROST
2017-03-30,65.94,66.63,65.87,66.61,1741351,ROST
2017-03-31,66.4,66.52,65.81,65.87,1655255,ROST
2017-04-03,66.05,66.05,65.02,65.18,2313769,ROST
2017-04-04,65.1,65.17,63.535,63.66,2788596,ROST
2017-04-05,63.69,63.82,62.46,62.53,4965872,ROST
2017-04-06,62.93,64.0,62.8675,63.45,4468617,ROST
2017-04-07,63.54,63.58,62.96,63.09,3140520,ROST
2017-04-10,63.0,63.81,63.0,63.5,2197473,ROST
2017-04-11,63.46,63.99,63.22,63.91,2060472,ROST
2017-04-12,64.08,64.09,63.645,63.73,2225369,ROST
2017-04-13,63.89,64.02,63.19,63.2,1742964,ROST
2017-04-17,63.56,63.64,63.02,63.28,1869409,ROST
2017-04-18,63.32,63.61,63.17,63.41,1756518,ROST
2017-04-19,63.74,64.08,63.56,63.73,2007550,ROST
2017-04-20,63.79,65.0011,63.79,64.66,2857768,ROST
2017-04-21,64.66,64.93,64.11,64.9,2150086,ROST
2017-04-24,65.42,65.7,64.66,65.06,2119081,ROST
2017-04-25,65.21,65.34,64.52,64.75,1804019,ROST
2017-04-26,65.13,65.51,64.93,65.05,1910586,ROST
2017-04-27,65.03,65.89,65.02,65.54,2349525,ROST
2017-04-28,65.59,65.59,64.65,65.0,2823968,ROST
2017-05-01,65.3,65.43,64.07,64.08,1813992,ROST
2017-05-02,64.07,64.765,63.96,64.72,2524271,ROST
2017-05-03,64.85,65.22,64.66,65.14,1741869,ROST
2017-05-04,65.14,65.39,64.33,64.57,1876213,ROST
2017-05-05,64.7,64.895,64.41,64.7,1922288,ROST
2017-05-08,64.75,64.89,64.43,64.63,1532107,ROST
2017-05-09,64.59,65.59,64.36,65.22,1696417,ROST
2017-05-10,65.27,66.53,64.94,66.05,3073188,ROST
2017-05-11,65.59,65.8016,64.57,65.23,2691075,ROST
2017-05-12,64.98,65.12,63.47,63.49,3332452,ROST
2017-05-15,63.45,63.62,62.28,62.35,5505106,ROST
2017-05-16,60.54,61.87,59.67,61.5,8804297,ROST
2017-05-17,61.31,62.43,61.22,61.52,4108658,ROST
2017-05-18,61.85,62.16,61.01,61.07,3702876,ROST
2017-05-19,62.91,63.95,61.2348,62.2,6901192,ROST
2017-05-22,62.3,62.92,61.88,62.45,3686059,ROST
2017-05-23,62.3,62.63,61.75,62.02,3343399,ROST
2017-05-24,62.03,62.51,61.68,61.95,3020449,ROST
2017-05-25,62.35,63.27,62.11,63.0,4110197,ROST
2017-05-26,63.15,63.69,62.79,63.52,1923722,ROST
2017-05-30,63.56,63.74,63.295,63.43,2233783,ROST
2017-05-31,63.43,63.94,63.16,63.92,3039239,ROST
2017-06-01,63.88,64.0,63.24,63.68,2762997,ROST
2017-06-02,63.46,63.89,63.31,63.74,2018738,ROST
2017-06-05,63.87,63.88,63.29,63.32,2234627,ROST
2017-06-06,63.1,63.25,61.73,61.84,3443290,ROST
2017-06-07,62.13,62.505,61.86,62.11,2851615,ROST
2017-06-08,62.53,62.63,61.19,61.32,3451778,ROST
2017-06-09,61.42,62.08,60.74,61.96,2498629,ROST
2017-06-12,61.66,62.87,61.66,61.86,3101753,ROST
2017-06-13,61.7,62.28,61.535,62.09,1962910,ROST
2017-06-14,62.35,62.35,60.82,61.1,2903907,ROST
2017-06-15,61.07,61.36,59.53,60.91,2930130,ROST
2017-06-16,60.18,60.23,59.6,60.08,4407508,ROST
2017-06-19,60.19,60.84,59.56,60.65,2400550,ROST
2017-06-20,60.62,60.62,57.66,57.72,5961078,ROST
2017-06-21,57.61,58.15,56.65,56.9,7242738,ROST
2017-06-22,56.94,56.94,55.62,55.97,6669932,ROST
2017-06-23,56.01,56.37,55.22,56.29,5281551,ROST
2017-06-26,56.41,57.27,56.401,56.7,2851471,ROST
2017-06-27,56.62,56.99,56.2,56.53,2610537,ROST
2017-06-28,56.73,58.09,56.345,57.78,3476441,ROST
2017-06-29,57.72,57.93,56.76,57.3,2935113,ROST
2017-06-30,58.06,58.06,57.38,57.73,3419092,ROST
2017-07-03,57.99,58.49,57.96,58.23,1544030,ROST
2017-07-05,58.18,58.25,57.0,57.39,3940254,ROST
2017-07-06,56.91,57.0,55.955,56.28,4068917,ROST
2017-07-07,56.27,56.665,56.12,56.14,3581390,ROST
2017-07-10,56.05,56.14,54.73,54.8,4575628,ROST
2017-07-11,54.81,55.02,54.32,54.34,3657062,ROST
2017-07-12,54.68,54.8914,54.08,54.13,4363932,ROST
2017-07-13,54.1,54.6125,53.89,54.42,6000351,ROST
2017-07-14,55.61,56.05,54.68,54.76,5736567,ROST
2017-07-17,54.79,55.26,54.67,54.73,3468128,ROST
2017-07-18,54.79,54.97,54.26,54.33,2698261,ROST
2017-07-19,54.35,54.73,54.21,54.42,4683198,ROST
2017-07-20,54.52,55.08,54.42,54.65,4902432,ROST
2017-07-21,54.73,55.02,54.095,54.31,4069052,ROST
2017-07-24,54.2,54.2,52.91,53.07,5574525,ROST
2017-07-25,53.34,54.48,53.075,54.03,5339991,ROST
2017-07-26,54.09,54.41,53.37,53.96,2715419,ROST
2017-07-27,53.9,55.13,53.79,55.12,3182551,ROST
2017-07-28,55.08,55.35,54.67,54.87,2102600,ROST
2017-07-31,55.1,55.39,54.73,55.32,2736560,ROST
2017-08-01,55.46,55.68,55.03,55.6,2475331,ROST
2017-08-02,55.58,55.9,55.21,55.65,2471882,ROST
2017-08-03,55.63,55.99,54.53,54.87,3108983,ROST
2017-08-04,55.1,55.94,54.86,55.86,2400886,ROST
2017-08-07,55.62,56.02,55.13,55.4,2235112,ROST
2017-08-08,55.52,56.6093,55.52,55.92,3086164,ROST
2017-08-09,55.88,56.07,55.02,56.04,3352973,ROST
2017-08-10,55.7,55.73,54.67,54.8,3336906,ROST
2017-08-11,54.86,55.94,54.8,55.56,2593760,ROST
2017-08-14,55.91,56.24,54.64,54.77,3457242,ROST
2017-08-15,54.67,54.75,52.85,53.03,7469019,ROST
2017-08-16,53.88,54.4508,53.39,54.37,3615304,ROST
2017-08-17,53.92,54.36,53.19,53.33,5508437,ROST
2017-08-18,58.73,59.5,57.99,59.02,14140321,ROST
2017-08-21,58.95,59.14,57.75,58.56,5277373,ROST
2017-08-22,58.8,59.24,58.66,59.19,3342689,ROST
2017-08-23,59.03,59.32,58.67,58.92,3144667,ROST
2017-08-24,59.36,60.8,58.14,58.33,4233463,ROST
2017-08-25,58.39,59.665,58.39,59.38,6287651,ROST
2017-08-28,59.45,59.545,58.7625,59.02,2764555,ROST
2017-08-29,58.61,59.15,57.95,58.69,2649369,ROST
2017-08-30,58.74,58.92,58.05,58.43,3179226,ROST
2017-08-31,58.5,58.87,58.15,58.45,3369989,ROST
2017-09-01,58.65,59.27,58.65,58.92,2751772,ROST
2017-09-05,58.75,59.37,58.7,58.99,2921455,ROST
2017-09-06,58.84,59.7,58.84,59.15,2924110,ROST
2017-09-07,59.37,59.62,58.12,58.55,2942049,ROST
2017-09-08,58.51,58.72,57.865,58.52,2085349,ROST
2017-09-11,58.6,59.38,58.34,59.27,2778151,ROST
2017-09-12,59.49,61.4,59.19,60.67,3370159,ROST
2017-09-13,60.76,61.9,60.76,61.41,2943989,ROST
2017-09-14,61.28,61.44,60.29,60.6,2800941,ROST
2017-09-15,60.57,60.93,60.0,60.71,3528360,ROST
2017-09-18,60.81,60.99,59.95,60.81,2373688,ROST
2017-09-19,60.88,61.205,60.69,61.15,3052350,ROST
2017-09-20,61.3,61.43,60.625,60.92,1746960,ROST
2017-09-21,61.1,61.26,60.65,60.91,2352147,ROST
2017-09-22,60.63,61.07,60.31,60.89,1644545,ROST
2017-09-25,62.69,63.58,62.5,62.86,3860682,ROST
2017-09-26,63.01,63.94,62.67,63.79,3651706,ROST
2017-09-27,63.68,65.3,63.64,64.84,4648238,ROST
2017-09-28,64.56,64.85,63.73,64.8,4223975,ROST
2017-09-29,64.92,65.21,64.5,64.57,2501677,ROST
2017-10-02,64.34,64.92,63.73,64.69,2507345,ROST
2017-10-03,64.55,65.15,64.45,64.91,1775298,ROST
2017-10-04,65.01,65.3799,64.34,65.23,3286933,ROST
2017-10-05,65.22,65.65,65.05,65.53,2227168,ROST
2017-10-06,65.33,66.16,65.32,65.99,2385409,ROST
2017-10-09,65.96,65.96,65.07,65.29,1268100,ROST
2017-10-10,65.29,65.51,64.6,64.84,1761936,ROST
2017-10-11,64.96,65.23,64.39,64.55,2754383,ROST
2017-10-12,64.55,64.66,63.16,63.28,3254305,ROST
2017-10-13,63.39,63.605,62.91,63.12,2812713,ROST
2017-10-16,63.03,63.39,62.34,62.91,2226095,ROST
2017-10-17,63.0,63.6,62.86,63.24,1783755,ROST
2017-10-18,63.22,63.55,62.86,63.32,1860777,ROST
2017-10-19,63.35,63.615,62.93,63.39,1771514,ROST
2017-10-20,63.7,64.34,63.41,64.23,2334638,ROST
2017-10-23,64.15,64.91,63.965,64.31,1891156,ROST
2017-10-24,64.34,64.76,64.14,64.34,2020707,ROST
2017-10-25,64.0,64.32,63.3,63.84,2364173,ROST
2017-10-26,64.02,64.71,63.71,64.27,1624035,ROST
2017-10-27,63.64,64.09,63.29,63.82,2537178,ROST
2017-10-30,63.59,63.59,62.59,63.42,2159635,ROST
2017-10-31,63.68,64.87,63.41,63.49,1983728,ROST
2017-11-01,63.74,64.12,63.17,63.48,1965682,ROST
2017-11-02,63.85,64.67,63.55,64.36,1948277,ROST
2017-11-03,64.17,64.55,64.05,64.13,1645382,ROST
2017-11-06,64.11,64.73,62.8477,64.14,2052865,ROST
2017-11-07,64.21,64.82,64.0,64.79,2680369,ROST
2017-11-08,64.63,64.88,63.78,63.87,2373361,ROST
2017-11-09,63.56,65.19,63.55,64.57,2391996,ROST
2017-11-10,64.29,65.8,64.29,65.76,3430702,ROST
2017-11-13,65.16,65.89,64.71,64.91,2613042,ROST
2017-11-14,64.02,64.91,63.56,64.47,3992385,ROST
2017-11-15,64.24,65.52,63.91,64.61,3327996,ROST
2017-11-16,64.56,65.99,64.38,65.69,4665751,ROST
2017-11-17,72.13,73.94,71.02,72.25,8241924,ROST
2017-11-20,72.39,72.855,71.67,72.74,4161609,ROST
2017-11-21,72.97,72.9992,71.89,72.67,3069354,ROST
2017-11-22,72.25,72.81,72.0,72.3,2287837,ROST
2017-11-24,72.27,72.69,71.18,71.32,1045380,ROST
2017-11-27,71.6,71.955,71.02,71.33,2557214,ROST
2017-11-28,71.36,72.89,70.84,72.81,3015419,ROST
2017-11-29,72.95,76.33,72.73,75.95,5689796,ROST
2017-11-30,75.97,77.2,74.93,76.03,5023895,ROST
2017-12-01,75.64,76.33,74.28,75.73,3100709,ROST
2017-12-04,76.42,78.81,76.24,78.01,4498211,ROST
2017-12-05,78.22,78.78,76.99,77.02,2403457,ROST
2017-12-06,77.26,77.97,76.63,76.79,2037567,ROST
2017-12-07,77.09,77.48,76.5,76.7,1748860,ROST
2017-12-08,77.01,77.11,76.15,76.89,2093924,ROST
2017-12-11,76.7,77.21,76.02,76.76,2070695,ROST
2017-12-12,76.74,77.19,76.21,76.41,2096538,ROST
2017-12-13,76.68,77.57,76.52,76.97,2014162,ROST
2017-12-14,77.15,77.48,75.2,75.51,2057230,ROST
2017-12-15,76.41,76.77,75.26,75.96,4383057,ROST
2017-12-18,76.35,77.69,76.35,77.56,1813175,ROST
2017-12-19,77.76,78.84,77.19,78.54,2925573,ROST
2017-12-20,78.81,79.805,78.33,79.61,2991841,ROST
2017-12-21,79.72,80.62,79.525,80.14,2515563,ROST
2017-12-22,80.07,80.52,79.42,80.44,1447612,ROST
2017-12-26,80.55,81.13,80.4,80.96,1309931,ROST
2017-12-27,81.24,81.24,80.56,80.73,958005,ROST
2017-12-28,80.92,80.92,80.02,80.61,810870,ROST
2017-12-29,80.56,81.48,80.22,80.25,1758151,ROST
2018-01-02,80.86,81.36,80.43,80.5,2107957,ROST
2018-01-03,80.64,80.66,79.62,80.45,2942035,ROST
2018-01-04,80.46,81.01,79.61,80.91,2313233,ROST
2018-01-05,81.32,82.12,80.97,81.97,2224474,ROST
2018-01-08,81.96,82.12,80.835,81.22,3318396,ROST
2018-01-09,81.17,81.17,79.57,80.51,1676877,ROST
2018-01-10,80.38,81.21,79.92,80.68,3348624,ROST
2018-01-11,80.96,82.62,80.38,82.56,2252821,ROST
2018-01-12,82.92,83.93,82.81,83.58,2202580,ROST
2018-01-16,84.08,84.26,80.6,80.87,2596518,ROST
2018-01-17,81.58,82.22,81.18,81.3,2950216,ROST
2018-01-18,81.51,82.46,81.35,81.65,2186351,ROST
2018-01-19,82.16,83.9,81.735,83.76,2514547,ROST
2018-01-22,83.87,84.559,83.47,84.48,1852987,ROST
2018-01-23,84.22,84.66,83.85,84.58,1537501,ROST
2018-01-24,84.63,85.32,83.45,84.59,1751951,ROST
2018-01-25,85.07,85.11,83.81,84.39,1259044,ROST
2018-01-26,84.87,85.51,84.16,85.46,1842296,ROST
2018-01-29,85.04,85.66,84.2389,84.57,1785736,ROST
2018-01-30,84.8,85.2,83.24,83.39,2233822,ROST
2018-01-31,83.51,83.68,81.66,82.39,3241292,ROST
2018-02-01,81.71,83.18,81.6,82.0,2189673,ROST
2018-02-02,81.49,81.93,79.0,79.08,3229972,ROST
2018-02-05,79.03,80.28,76.89,76.9,3673287,ROST
2018-02-06,75.47,78.86,74.0,78.33,3034547,ROST
2018-02-07,77.7,79.34,77.2,77.99,2219160,ROST
2013-02-08,71.62,72.26,71.3469,72.15,1082132,RRC
2013-02-11,72.14,72.15,70.485,70.68,1104074,RRC
2013-02-12,71.48,71.48,70.081,71.03,1084277,RRC
2013-02-13,71.03,71.43,70.84,71.31,952791,RRC
2013-02-14,71.12,72.12,70.78,71.73,1408524,RRC
2013-02-15,71.49,71.56,69.94,70.36,1269563,RRC
2013-02-19,70.79,72.6,70.35,72.49,1896196,RRC
2013-02-20,72.24,72.39,70.19,70.25,1689885,RRC
2013-02-21,70.22,70.56,68.97,70.15,1098074,RRC
2013-02-22,70.48,71.97,70.45,71.71,1116331,RRC
2013-02-25,72.1,72.73,70.47,70.47,1370802,RRC
2013-02-26,70.96,71.89,70.3,71.36,1196544,RRC
2013-02-27,71.37,74.65,71.37,74.21,2177155,RRC
2013-02-28,74.21,77.18,73.92,76.8,3149231,RRC
2013-03-01,76.36,78.22,75.67,77.39,1744913,RRC
2013-03-04,77.5599,78.25,76.71,77.25,1588767,RRC
2013-03-05,78.09,79.51,77.79,78.53,1695582,RRC
2013-03-06,78.61,79.08,77.5,77.63,1676020,RRC
2013-03-07,77.82,79.5,77.47,78.84,1760186,RRC
2013-03-08,79.7,79.75,78.45,78.84,1580211,RRC
2013-03-11,78.76,79.54,77.81,79.32,1247402,RRC
2013-03-12,79.22,79.52,78.46,79.3,1720013,RRC
2013-03-13,79.63,79.95,79.01,79.75,1230877,RRC
2013-03-14,79.91,82.16,79.64,82.07,1698988,RRC
2013-03-15,82.13,83.15,81.46,82.0,2004413,RRC
2013-03-18,81.14,82.78,81.14,82.2,1446726,RRC
2013-03-19,82.28,82.77,79.88,80.61,1560076,RRC
2013-03-20,81.07,81.33,79.85,80.86,1411679,RRC
2013-03-21,81.48,82.27,80.45,81.74,1498535,RRC
2013-03-22,82.04,82.45,80.25,80.76,1534802,RRC
2013-03-25,81.09,81.96,80.64,81.16,1545795,RRC
2013-03-26,81.4,82.76,81.08,82.46,1255795,RRC
2013-03-27,82.0,82.18,81.02,82.08,1292793,RRC
2013-03-28,82.0,82.19,80.5401,81.04,1330738,RRC
2013-04-01,80.11,81.0,79.3,80.34,1170843,RRC
2013-04-02,80.46,80.58,78.8,79.1,1091936,RRC
2013-04-03,79.32,79.78,75.98,76.49,1957962,RRC
2013-04-04,76.52,76.9,75.66,76.51,1062534,RRC
2013-04-05,76.11,79.34,75.7675,79.12,1439530,RRC
2013-04-08,79.25,80.64,79.15,80.64,1112409,RRC
2013-04-09,80.48,80.91,79.21,80.09,1652401,RRC
2013-04-10,80.26,80.6,79.6,79.86,1914659,RRC
2013-04-11,80.5,81.02,79.65,80.29,1320286,RRC
2013-04-12,80.05,80.25,78.47,78.91,1132314,RRC
2013-04-15,77.87,77.87,73.98,73.99,2131726,RRC
2013-04-16,75.5,75.73,73.28,74.92,2599566,RRC
2013-04-17,73.97,74.45,71.45,71.78,4428876,RRC
2013-04-18,72.06,75.09,71.14,74.55,3196364,RRC
2013-04-19,74.85,75.75,73.9,75.55,2106226,RRC
2013-04-22,75.3,75.65,74.07,75.32,1165138,RRC
2013-04-23,75.6,75.91,74.65,75.83,1114398,RRC
2013-04-24,75.72,76.54,74.54,75.19,2047101,RRC
2013-04-25,75.77,78.69,75.69,77.46,1801786,RRC
2013-04-26,76.58,76.72,73.07,74.0,2804470,RRC
2013-04-29,74.71,75.71,73.64,74.17,1906071,RRC
2013-04-30,74.13,74.13,72.67,73.52,1263074,RRC
2013-05-01,73.15,73.15,71.57,71.85,1343133,RRC
2013-05-02,72.05,73.095,71.435,72.49,2395344,RRC
2013-05-03,72.83,74.8,72.33,74.43,1200850,RRC
2013-05-06,74.0,74.885,73.87,74.16,1407312,RRC
2013-05-07,74.34,76.21,74.0225,75.4,1431323,RRC
2013-05-08,75.57,75.57,73.33,74.32,2372341,RRC
2013-05-09,74.32,76.5,74.09,75.96,1827521,RRC
2013-05-10,75.76,76.34,74.86,76.18,1524800,RRC
2013-05-13,75.72,77.05,75.03,75.29,1374028,RRC
2013-05-14,75.42,76.41,75.04,75.96,949079,RRC
2013-05-15,75.69,76.34,74.95,75.73,1114321,RRC
2013-05-16,75.46,76.05,74.71,74.86,666644,RRC
2013-05-17,75.23,76.82,74.93,76.5,1322363,RRC
2013-05-20,76.1,77.64,75.28,77.38,1949701,RRC
2013-05-21,77.59,79.13,77.57,78.61,1808701,RRC
2013-05-22,78.49,79.5,76.7,77.26,1831184,RRC
2013-05-23,76.21,78.21,75.7501,78.03,983268,RRC
2013-05-24,77.53,77.87,76.68,77.07,1285006,RRC
2013-05-28,78.42,78.66,77.0,77.62,1066158,RRC
2013-05-29,77.12,78.01,76.64,76.8,1061132,RRC
2013-05-30,76.75,77.19,76.03,76.22,937494,RRC
2013-05-31,76.16,76.77,75.17,75.18,1049382,RRC
2013-06-03,75.29,75.93,73.99,74.62,1108847,RRC
2013-06-04,74.93,75.72,73.55,74.39,1340167,RRC
2013-06-05,74.3,74.43,73.13,73.16,1305090,RRC
2013-06-06,73.25,74.24,72.77,74.22,1089325,RRC
2013-06-07,74.66,76.37,74.48,76.16,1056156,RRC
2013-06-10,76.27,76.95,75.885,76.29,1576049,RRC
2013-06-11,75.54,75.68,74.0,74.71,1417300,RRC
2013-06-12,75.11,75.34,73.21,73.49,746914,RRC
2013-06-13,73.24,74.85,72.7901,74.79,1229993,RRC
2013-06-14,74.82,75.39,73.08,73.37,1176413,RRC
2013-06-17,74.17,77.62,74.17,77.37,2100772,RRC
2013-06-18,77.46,80.05,77.22,79.46,2259402,RRC
2013-06-19,79.17,80.24,78.89,79.24,1344608,RRC
2013-06-20,77.96,78.45,75.99,77.52,2395303,RRC
2013-06-21,77.89,78.1,76.48,77.3,2650030,RRC
2013-06-24,75.74,79.14,74.53,78.67,2061328,RRC
2013-06-25,79.62,80.07,78.96,79.68,1388755,RRC
2013-06-26,80.29,80.4673,78.8,79.33,976927,RRC
2013-06-27,79.7,81.13,78.72,78.94,2433880,RRC
2013-06-28,78.7,78.76,77.09,77.32,2397814,RRC
2013-07-01,77.62,78.15,76.488,77.09,1781910,RRC
2013-07-02,77.13,79.16,77.02,78.26,1521793,RRC
2013-07-03,77.84,78.42,76.64,77.47,790498,RRC
2013-07-05,77.93,78.02,76.71,77.62,1369039,RRC
2013-07-08,78.4,80.0,78.245,78.92,1008394,RRC
2013-07-09,79.38,80.36,79.09,79.98,1903991,RRC
2013-07-10,80.07,80.26,78.78,79.09,1052514,RRC
2013-07-11,80.1,80.31,77.49,77.73,2473447,RRC
2013-07-12,77.74,77.89,76.69,77.3,1371531,RRC
2013-07-15,77.45,78.13,77.0,77.63,1446112,RRC
2013-07-16,77.32,77.79,75.76,77.02,1538483,RRC
2013-07-17,77.13,77.25,75.0,75.7,2171830,RRC
2013-07-18,74.66,77.99,74.66,77.5,1262654,RRC
2013-07-19,77.71,78.63,76.75,78.55,930856,RRC
2013-07-22,78.32,78.7,77.53,77.98,882333,RRC
2013-07-23,78.31,78.63,76.44,76.69,1363371,RRC
2013-07-24,76.81,76.86,75.33,76.05,1255246,RRC
2013-07-25,79.33,85.23,78.1,81.39,7936252,RRC
2013-07-26,80.75,82.35,79.74,80.46,1787790,RRC
2013-07-29,80.8,80.95,78.63,79.39,1753310,RRC
2013-07-30,79.45,80.48,78.65,79.86,913946,RRC
2013-07-31,80.12,81.86,78.98,79.1,1627370,RRC
2013-08-01,79.48,80.57,78.76,80.51,1256848,RRC
2013-08-02,79.93,81.45,79.73,81.36,816714,RRC
2013-08-05,81.25,81.95,80.85,81.78,1078310,RRC
2013-08-06,81.3,81.99,80.23,81.52,898469,RRC
2013-08-07,81.06,82.4,78.615,79.23,1611702,RRC
2013-08-08,79.32,80.02,77.89,79.93,1491393,RRC
2013-08-09,80.21,80.25,78.73,79.5,980062,RRC
2013-08-12,79.18,79.82,78.4,78.8,1051042,RRC
2013-08-13,79.19,79.31,77.93,79.03,667068,RRC
2013-08-14,79.1,79.358,78.0,78.32,811828,RRC
2013-08-15,77.15,78.19,76.4,78.08,1330217,RRC
2013-08-16,77.15,78.34,77.15,77.66,1077418,RRC
2013-08-19,77.78,78.01,75.5301,75.67,1160986,RRC
2013-08-20,76.39,77.36,75.7,76.62,1406383,RRC
2013-08-21,76.7,77.22,75.891,75.95,1128792,RRC
2013-08-22,76.07,77.46,76.05,77.28,1105635,RRC
2013-08-23,77.39,77.39,76.33,77.06,807767,RRC
2013-08-26,77.32,77.87,77.1,77.24,955461,RRC
2013-08-27,75.89,76.96,75.89,76.15,911757,RRC
2013-08-28,76.15,77.39,76.15,76.72,801008,RRC
2013-08-29,76.71,76.89,75.1,75.57,1151581,RRC
2013-08-30,75.63,75.83,74.69,74.98,906435,RRC
2013-09-03,75.98,76.962,75.96,76.54,1323764,RRC
2013-09-04,76.43,77.08,75.33,76.35,1636765,RRC
2013-09-05,76.6,77.22,76.16,76.46,1555486,RRC
2013-09-06,76.405,77.9,75.87,76.5,1289321,RRC
2013-09-09,77.19,78.44,77.09,78.39,1391200,RRC
2013-09-10,78.43,78.83,77.21,78.38,1015281,RRC
2013-09-11,78.46,79.72,78.06,79.69,1023839,RRC
2013-09-12,79.63,79.85,78.69,78.99,1170473,RRC
2013-09-13,78.88,78.97,78.01,78.64,766709,RRC
2013-09-16,79.39,79.87,78.34,78.62,904927,RRC
2013-09-17,78.57,79.69,78.23,79.13,795400,RRC
2013-09-18,78.97,81.0,78.81,79.69,1545600,RRC
2013-09-19,79.95,80.37,78.46,78.83,1394491,RRC
2013-09-20,78.79,79.58,78.34,78.68,1477593,RRC
2013-09-23,78.18,78.45,77.28,78.19,900739,RRC
2013-09-24,78.06,78.29,77.25,77.48,1050011,RRC
2013-09-25,77.3,77.96,75.68,75.76,2225703,RRC
2013-09-26,76.03,78.14,75.88,78.09,2109135,RRC
2013-09-27,77.7,78.07,77.08,77.31,1058818,RRC
2013-09-30,76.44,76.8,75.63,75.89,1478074,RRC
2013-10-01,75.83,76.4,75.59,75.95,1552622,RRC
2013-10-02,75.55,75.98,74.63,75.71,2239717,RRC
2013-10-03,75.41,75.93,74.94,75.22,1128992,RRC
2013-10-04,75.44,76.86,75.1,76.56,1018713,RRC
2013-10-07,75.67,77.13,75.29,75.56,1277411,RRC
2013-10-08,75.67,76.18,73.79,73.83,1237220,RRC
2013-10-09,73.89,75.63,73.55,75.0,2524966,RRC
2013-10-10,76.11,78.46,75.4901,77.98,2317054,RRC
2013-10-11,77.75,79.69,77.59,78.9,1405692,RRC
2013-10-14,78.57,79.63,77.97,79.33,1012745,RRC
2013-10-15,79.03,79.78,78.32,78.92,902641,RRC
2013-10-16,79.66,81.421,79.51,81.11,1256544,RRC
2013-10-17,80.9,80.95,77.61,78.54,2250926,RRC
2013-10-18,79.15,79.46,76.96,77.84,2278515,RRC
2013-10-21,77.72,78.36,76.685,76.87,1854726,RRC
2013-10-22,76.86,77.34,74.23,75.1,3032007,RRC
2013-10-23,75.05,75.09,73.0025,74.16,2370932,RRC
2013-10-24,74.05,74.96,72.68,73.2,2230019,RRC
2013-10-25,75.29,75.29,72.54,74.73,2673968,RRC
2013-10-28,74.11,74.44,73.3,73.61,2023624,RRC
2013-10-29,73.75,74.81,73.65,74.64,1258850,RRC
2013-10-30,75.75,79.45,75.72,77.4,5729808,RRC
2013-10-31,77.33,77.57,75.54,75.71,2185667,RRC
2013-11-01,75.68,76.0,73.5,75.38,1657062,RRC
2013-11-04,74.47,76.64,73.95,76.59,2287860,RRC
2013-11-05,76.12,76.36,74.82,74.93,1177757,RRC
2013-11-06,75.01,75.68,73.99,74.32,1693158,RRC
2013-11-07,74.78,74.99,73.04,73.93,2619528,RRC
2013-11-08,75.23,76.17,74.01,75.78,1783723,RRC
2013-11-11,74.0,75.82,74.0,74.85,1687459,RRC
2013-11-12,75.24,75.47,74.27,74.62,1473740,RRC
2013-11-13,74.0,75.49,74.0,74.82,1611750,RRC
2013-11-14,74.63,75.04,73.91,74.09,1544390,RRC
2013-11-15,74.31,74.68,73.92,74.65,1517931,RRC
2013-11-18,74.65,75.0,73.52,73.8,1406874,RRC
2013-11-19,73.76,75.85,73.241,75.55,1978334,RRC
2013-11-20,76.71,78.44,75.98,77.55,2230170,RRC
2013-11-21,77.75,79.45,77.4,79.1,1635846,RRC
2013-11-22,79.5,79.5,77.56,78.82,1115354,RRC
2013-11-25,78.99,79.79,77.51,79.45,1185906,RRC
2013-11-26,79.36,79.9,78.38,78.48,1093829,RRC
2013-11-27,78.14,78.4,77.24,78.2,790146,RRC
2013-11-29,78.27,78.39,77.34,77.65,366920,RRC
2013-12-02,77.73,78.47,76.66,76.79,1351191,RRC
2013-12-03,76.38,77.93,76.0,76.44,1293915,RRC
2013-12-04,76.05,76.83,75.21,76.6,1592146,RRC
2013-12-05,76.6,79.42,76.15,79.4,2002482,RRC
2013-12-06,80.37,80.85,78.6801,79.06,1965610,RRC
2013-12-09,79.55,82.12,79.04,82.08,2420448,RRC
2013-12-10,81.83,83.12,80.47,81.48,2064992,RRC
2013-12-11,81.47,81.81,79.765,80.02,1290057,RRC
2013-12-12,80.4,81.4999,79.4,80.28,1313420,RRC
2013-12-13,80.0,80.2,78.741,79.69,1187889,RRC
2013-12-16,79.29,80.6,78.95,80.17,1388471,RRC
2013-12-17,80.48,80.48,77.93,79.76,2739512,RRC
2013-12-18,80.33,81.67,79.17,81.12,2394054,RRC
2013-12-19,81.11,82.82,80.65,81.78,2123512,RRC
2013-12-20,82.11,83.375,81.57,82.45,1881314,RRC
2013-12-23,83.59,83.99,82.69,83.08,1158404,RRC
2013-12-24,82.88,83.78,82.48,83.43,473013,RRC
2013-12-26,83.59,83.81,82.54,83.58,674746,RRC
2013-12-27,83.32,83.89,82.76,83.56,792961,RRC
2013-12-30,84.0,84.78,83.43,83.63,932306,RRC
2013-12-31,84.06,85.49,83.81,84.31,1255462,RRC
2014-01-02,83.13,84.28,81.08,81.74,1996492,RRC
2014-01-03,82.0,82.5,80.4,80.53,1812680,RRC
2014-01-06,81.06,81.36,80.06,81.05,1730264,RRC
2014-01-07,81.63,83.1,81.63,82.43,1269679,RRC
2014-01-08,82.18,83.49,81.77,82.52,1304181,RRC
2014-01-09,82.56,83.05,80.46,81.23,1607259,RRC
2014-01-10,81.85,82.05,80.89,81.71,898316,RRC
2014-01-13,81.75,82.29,79.56,79.67,1766573,RRC
2014-01-14,79.28,82.25,79.28,82.17,1465818,RRC
2014-01-15,82.51,83.8,81.73,83.72,1546240,RRC
2014-01-16,84.1,84.97,83.0,83.97,1662795,RRC
2014-01-17,84.43,84.43,82.61,82.64,1389831,RRC
2014-01-21,82.96,85.0,82.31,84.93,1415100,RRC
2014-01-22,87.19,88.24,86.26,87.42,2185013,RRC
2014-01-23,88.05,88.71,86.22,86.68,1745422,RRC
2014-01-24,86.12,87.1,85.01,86.15,2274229,RRC
2014-01-27,86.0,86.15,83.0,84.26,1596763,RRC
2014-01-28,84.73,86.59,84.43,86.52,1356735,RRC
2014-01-29,85.01,87.85,84.35,85.26,2863341,RRC
2014-01-30,84.63,86.5,84.62,85.46,2145210,RRC
2014-01-31,84.12,86.81,84.01,86.19,1648381,RRC
2014-02-03,86.5,87.29,84.83,84.99,1471728,RRC
2014-02-04,86.21,88.82,86.21,87.65,2376480,RRC
2014-02-05,88.13,88.88,85.77,86.13,2605980,RRC
2014-02-06,86.41,87.29,83.01,83.99,3591769,RRC
2014-02-07,84.05,84.8,82.37,84.03,2470320,RRC
2014-02-10,83.58,84.42,82.91,84.39,1544299,RRC
2014-02-11,84.37,85.14,83.96,84.89,1462391,RRC
2014-02-12,85.31,85.77,83.92,84.53,921221,RRC
2014-02-13,83.73,85.05,82.97,84.21,1347334,RRC
2014-02-14,84.55,85.88,83.93,85.49,1355958,RRC
2014-02-18,85.42,87.08,85.31,86.8,1395289,RRC
2014-02-19,86.81,88.49,86.49,87.58,1745711,RRC
2014-02-20,86.72,87.75,85.54,87.52,2089001,RRC
2014-02-21,87.14,87.51,85.48,85.67,2461754,RRC
2014-02-24,86.19,89.19,85.88,87.53,2098585,RRC
2014-02-25,86.91,87.06,85.36,86.9,1511722,RRC
2014-02-26,87.61,90.76,82.69,84.94,3875381,RRC
2014-02-27,84.96,87.3,84.95,86.76,1833102,RRC
2014-02-28,86.83,87.74,85.39,86.05,1759477,RRC
2014-03-03,85.79,86.93,84.54,84.91,1729539,RRC
2014-03-04,85.56,86.06,84.41,85.46,1369947,RRC
2014-03-05,85.34,85.49,83.01,83.41,1956641,RRC
2014-03-06,83.42,84.57,82.39,84.23,1415443,RRC
2014-03-07,84.65,85.45,84.37,85.08,1314827,RRC
2014-03-10,87.88,87.88,84.36,86.76,1736845,RRC
2014-03-11,86.69,88.0,85.94,86.94,2094812,RRC
2014-03-12,85.98,87.2,85.68,86.13,1551974,RRC
2014-03-13,85.64,87.73,85.54,86.59,1671065,RRC
2014-03-14,86.4,87.97,86.17,87.72,1713400,RRC
2014-03-17,88.2,89.62,86.9,88.22,2060844,RRC
2014-03-18,88.35,89.68,88.005,88.66,1462134,RRC
2014-03-19,88.75,88.75,86.82,87.24,1218249,RRC
2014-03-20,86.77,87.92,86.0,87.55,1259335,RRC
2014-03-21,88.69,88.69,86.52,87.16,2078120,RRC
2014-03-24,87.59,87.84,86.15,86.33,1089140,RRC
2014-03-25,86.9,87.92,86.08,86.14,1253935,RRC
2014-03-26,86.46,86.81,84.52,84.63,2436338,RRC
2014-03-27,84.73,85.45,83.58,85.25,1647953,RRC
2014-03-28,86.04,86.26,84.96,85.23,1309458,RRC
2014-03-31,85.27,85.64,82.83,82.97,2108867,RRC
2014-04-01,83.21,84.42,82.63,84.04,1636882,RRC
2014-04-02,84.17,86.27,83.66,85.86,1664225,RRC
2014-04-03,86.42,88.41,86.31,87.82,2133039,RRC
2014-04-04,88.18,88.36,86.32,86.53,1787363,RRC
2014-04-07,86.65,87.73,85.15,85.42,1159727,RRC
2014-04-08,85.47,88.84,85.47,88.64,2167271,RRC
2014-04-09,88.5,88.9,87.1,88.31,1175631,RRC
2014-04-10,88.05,89.2,87.0011,88.13,1913936,RRC
2014-04-11,87.88,89.07,87.51,87.92,1302099,RRC
2014-04-14,87.98,88.75,86.74,87.92,1063791,RRC
2014-04-15,88.0,89.56,87.24,89.34,1278400,RRC
2014-04-16,90.24,90.99,89.28,90.73,1567151,RRC
2014-04-17,90.55,92.98,89.71,92.91,1312953,RRC
2014-04-21,92.8,93.63,91.96,93.48,1244620,RRC
2014-04-22,92.55,93.46,92.15,92.66,1086233,RRC
2014-04-23,92.97,94.05,92.78,93.03,1334423,RRC
2014-04-24,93.83,95.41,93.36,93.56,1763606,RRC
2014-04-25,93.09,93.14,91.34,91.73,1306177,RRC
2014-04-28,93.13,94.05,90.37,91.48,2768365,RRC
2014-04-29,88.88,91.0,86.29,90.43,4363457,RRC
2014-04-30,90.24,91.49,88.62,90.45,2136772,RRC
2014-05-01,90.13,90.94,88.24,89.23,1711533,RRC
2014-05-02,89.39,90.93,88.74,89.97,1011340,RRC
2014-05-05,89.54,90.77,89.02,90.61,1053334,RRC
2014-05-06,90.92,91.9696,90.08,90.3,1001316,RRC
2014-05-07,90.93,91.4925,89.61,90.28,1165900,RRC
2014-05-08,89.81,90.64,87.97,88.05,1130648,RRC
2014-05-09,87.85,88.52,87.28,88.38,853426,RRC
2014-05-12,88.62,89.3,88.22,88.91,673407,RRC
2014-05-13,89.06,89.508,88.9,89.23,673531,RRC
2014-05-14,89.11,89.52,88.6675,89.08,801311,RRC
2014-05-15,90.19,90.38,88.08,89.49,2039986,RRC
2014-05-16,89.38,89.38,87.87,88.5,1069999,RRC
2014-05-19,88.61,89.45,87.98,89.26,555822,RRC
2014-05-20,88.98,89.25,88.36,88.58,780292,RRC
2014-05-21,88.59,91.09,88.23,90.68,1037278,RRC
2014-05-22,91.03,91.04,88.85,88.91,939782,RRC
2014-05-23,89.1,89.53,88.37,88.68,812422,RRC
2014-05-27,88.95,91.07,88.25,90.92,1101581,RRC
2014-05-28,91.14,91.14,89.3,90.32,920498,RRC
2014-05-29,90.55,92.14,89.13,91.93,1282845,RRC
2014-05-30,91.46,93.17,90.6,92.95,1767844,RRC
2014-06-02,92.95,93.35,92.15,92.7,861380,RRC
2014-06-03,92.62,93.89,92.26,93.29,973761,RRC
2014-06-04,93.19,93.535,92.44,93.03,873292,RRC
2014-06-05,93.44,94.02,92.4,93.7,772199,RRC
2014-06-06,94.0,94.0,92.55,93.36,684731,RRC
2014-06-09,93.38,94.26,92.24,92.24,1232237,RRC
2014-06-10,92.1,92.1,89.08,89.5,2042494,RRC
2014-06-11,89.21,90.15,88.73,89.4,1049284,RRC
2014-06-12,86.54,87.86,86.3,87.73,5319748,RRC
2014-06-13,88.0,88.6,87.15,88.19,2205638,RRC
2014-06-16,88.4,89.03,87.81,88.32,1933160,RRC
2014-06-17,88.33,88.49,86.85,87.8,1314913,RRC
2014-06-18,87.8,88.25,87.14,87.85,1057930,RRC
2014-06-19,87.93,88.79,87.47,88.3,973077,RRC
2014-06-20,88.45,88.83,87.36,87.96,2259176,RRC
2014-06-23,87.65,88.58,87.36,88.02,934430,RRC
2014-06-24,88.03,88.03,85.41,85.67,2116584,RRC
2014-06-25,85.67,86.84,85.34,86.02,1345595,RRC
2014-06-26,87.54,87.54,85.76,86.63,1328004,RRC
2014-06-27,86.07,86.41,85.32,85.95,1176296,RRC
2014-06-30,86.06,86.98,85.34,86.95,1105960,RRC
2014-07-01,87.07,87.37,85.17,85.37,1572825,RRC
2014-07-02,85.11,86.305,84.67,85.62,1451079,RRC
2014-07-03,85.64,85.99,84.65,85.79,667828,RRC
2014-07-07,85.2,85.56,83.86,84.03,1879310,RRC
2014-07-08,84.3,85.08,83.6,84.07,1769714,RRC
2014-07-09,83.99,84.96,83.58,84.67,1322080,RRC
2014-07-10,83.58,83.75,81.81,82.1,2915483,RRC
2014-07-11,81.78,82.28,80.55,81.25,2468045,RRC
2014-07-14,81.56,82.16,80.63,81.98,1993597,RRC
2014-07-15,81.81,82.2,80.36,80.53,3133240,RRC
2014-07-16,81.1,81.7,80.18,80.86,2605739,RRC
2014-07-17,77.6,78.25,77.56,77.95,2154728,RRC
2014-07-18,77.6,78.25,77.56,77.95,2154728,RRC
2014-07-21,77.65,78.195,76.66,76.7,4944022,RRC
2014-07-22,77.02,77.25,75.85,76.57,3611358,RRC
2014-07-23,77.0,77.37,76.18,77.28,3167029,RRC
2014-07-24,77.25,78.59,76.94,77.4,2792279,RRC
2014-07-25,76.92,77.16,76.35,76.71,1389558,RRC
2014-07-28,76.63,76.94,75.8,76.27,2692522,RRC
2014-07-29,77.71,79.19,76.93,78.15,3986957,RRC
2014-07-30,78.16,78.22,75.68,76.06,2255963,RRC
2014-07-31,75.65,76.53,74.96,75.59,2359722,RRC
2014-08-01,75.44,77.24,75.03,76.73,1904954,RRC
2014-08-04,75.44,77.24,75.03,76.73,1904954,RRC
2014-08-05,77.02,77.72,75.09,75.57,1759665,RRC
2014-08-06,75.47,76.29,74.83,75.07,1561324,RRC
2014-08-07,75.43,75.5999,73.84,74.28,1780242,RRC
2014-08-08,74.68,75.98,73.83,75.83,1387761,RRC
2014-08-11,76.33,76.4,75.11,75.2,1014146,RRC
2014-08-12,75.2,75.36,74.44,74.58,1230981,RRC
2014-08-13,74.58,75.1,74.25,74.77,1003499,RRC
2014-08-14,75.06,75.88,74.38,75.69,2283074,RRC
2014-08-15,75.7,76.49,75.27,75.93,1496010,RRC
2014-08-18,75.87,76.46,74.885,75.23,1086617,RRC
2014-08-19,76.02,77.49,75.59,77.06,1771024,RRC
2014-08-20,76.67,77.24,76.2,76.95,1439570,RRC
2014-08-21,77.16,77.31,76.18,77.19,909129,RRC
2014-08-22,76.92,77.15,76.3,76.76,831599,RRC
2014-08-25,77.4,79.07,77.29,78.85,1374338,RRC
2014-08-26,78.91,79.378,78.51,78.77,2043678,RRC
2014-08-27,78.62,79.02,77.58,78.02,1211134,RRC
2014-08-28,78.0,78.54,77.71,78.25,662562,RRC
2014-08-29,78.5,78.63,77.63,78.59,1066218,RRC
2014-09-02,78.41,78.72,76.0,76.27,1741292,RRC
2014-09-03,76.68,76.96,76.03,76.15,1026636,RRC
2014-09-04,76.2,76.4675,73.75,74.2,2096766,RRC
2014-09-05,74.18,75.29,74.18,75.2,1472210,RRC
2014-09-08,74.73,74.78,74.0,74.61,1071511,RRC
2014-09-09,74.97,76.55,74.44,75.03,1933984,RRC
2014-09-10,74.74,75.11,73.77,74.65,1218411,RRC
2014-09-11,73.71,74.11,73.18,73.64,1725994,RRC
2014-09-12,73.4,73.75,72.21,72.48,1548829,RRC
2014-09-15,72.57,73.2,71.67,72.8,1642131,RRC
2014-09-16,72.61,73.72,72.2,73.33,2132920,RRC
2014-09-17,73.71,73.965,72.25,73.21,2696333,RRC
2014-09-18,73.31,73.32,71.64,71.87,2285798,RRC
2014-09-19,72.06,72.2,71.2,71.55,2308661,RRC
2014-09-22,71.47,71.75,69.85,70.25,1704010,RRC
2014-09-23,70.25,70.47,69.72,69.98,3147089,RRC
2014-09-24,69.78,69.78,67.51,68.94,3971176,RRC
2014-09-25,68.69,68.78,67.16,67.31,2577136,RRC
2014-09-26,67.55,68.37,67.0,67.7,1648531,RRC
2014-09-29,67.37,68.94,67.13,68.67,1867076,RRC
2014-09-30,68.61,68.91,66.98,67.81,2589625,RRC
2014-10-01,68.0,69.5,67.19,67.45,3498705,RRC
2014-10-02,66.97,68.385,65.89,67.96,2531373,RRC
2014-10-03,68.08,68.08,66.39,66.77,1592977,RRC
2014-10-06,66.52,66.8,65.07,65.88,2324999,RRC
2014-10-07,65.49,66.04,64.42,64.43,1517687,RRC
2014-10-08,64.08,65.73,63.67,65.57,2170302,RRC
2014-10-09,64.83,64.88,63.43,63.43,2167693,RRC
2014-10-10,63.26,65.2,62.6,63.41,2062959,RRC
2014-10-13,63.15,63.97,61.75,61.87,2571825,RRC
2014-10-14,63.0,64.43,62.03,62.96,2977082,RRC
2014-10-15,62.18,65.85,61.3313,65.71,3775861,RRC
2014-10-16,64.1,70.15,64.1,69.14,4548091,RRC
2014-10-17,70.15,70.7,66.66,67.32,3461686,RRC
2014-10-20,66.98,68.04,65.56,66.29,2157671,RRC
2014-10-21,66.87,68.68,66.49,68.58,1979969,RRC
2014-10-22,68.62,69.34,66.66,66.69,1436199,RRC
2014-10-23,67.52,69.97,67.41,68.61,2073555,RRC
2014-10-24,68.02,68.32,66.33,66.62,1904543,RRC
2014-10-27,64.98,66.13,64.14,65.15,1798280,RRC
2014-10-28,65.56,67.45,64.65,67.39,1649802,RRC
2014-10-29,68.13,69.0,66.28,66.9,2192160,RRC
2014-10-30,67.81,68.82,65.65,66.06,2682145,RRC
2014-10-31,67.11,68.48,65.782,68.4,2391247,RRC
2014-11-03,69.19,69.99,66.225,66.77,2927529,RRC
2014-11-04,65.97,67.59,65.45,67.28,2329267,RRC
2014-11-05,67.7,70.44,67.14,70.08,2609393,RRC
2014-11-06,69.83,72.94,69.1,72.8,3182993,RRC
2014-11-07,72.59,74.38,72.29,73.09,2684518,RRC
2014-11-10,73.86,74.64,71.72,72.38,2215828,RRC
2014-11-11,71.92,74.276,71.15,73.99,2165543,RRC
2014-11-12,73.35,73.492,72.14,72.3,1765407,RRC
2014-11-13,71.51,71.915,70.11,70.71,2287962,RRC
2014-11-14,70.89,72.34,70.74,71.92,2160969,RRC
2014-11-17,71.62,73.13,71.06,72.38,2440292,RRC
2014-11-18,71.96,72.74,70.72,71.46,1867976,RRC
2014-11-19,71.98,74.2,71.35,73.0,2109561,RRC
2014-11-20,72.73,74.47,72.35,73.1,1974783,RRC
2014-11-21,74.09,74.46,71.69,72.2,2053211,RRC
2014-11-24,71.76,71.76,69.52,70.58,2225035,RRC
2014-11-25,70.56,71.0,68.35,68.91,1875498,RRC
2014-11-26,68.54,69.11,67.67,68.76,1678004,RRC
2014-11-28,66.54,68.61,65.5,65.65,2438186,RRC
2014-12-01,65.34,65.56,63.82,65.35,2538691,RRC
2014-12-02,64.6,66.08,63.96,64.08,2098933,RRC
2014-12-03,64.54,65.56,63.9,64.48,1678686,RRC
2014-12-04,63.58,64.06,60.12,60.55,3831785,RRC
2014-12-05,60.49,60.88,58.08,58.93,4604075,RRC
2014-12-08,54.86,56.2,54.81,55.54,3940785,RRC
2014-12-09,54.86,56.2,54.81,55.54,3947920,RRC
2014-12-10,54.54,55.07,52.205,52.28,4663361,RRC
2014-12-11,52.0,54.78,51.83,52.98,3636018,RRC
2014-12-12,52.39,54.96,51.99,54.18,3644552,RRC
2014-12-15,56.76,58.35,55.26,55.4,5022654,RRC
2014-12-16,55.4,61.25,55.18,58.22,5781794,RRC
2014-12-17,58.49,62.73,58.37,61.91,4481236,RRC
2014-12-18,63.81,64.28,57.94,60.09,5369204,RRC
2014-12-19,60.95,61.0,57.61,59.87,5063685,RRC
2014-12-22,58.14,58.745,55.51,57.07,3678030,RRC
2014-12-23,55.75,57.81,55.75,57.0,2574982,RRC
2014-12-24,56.62,57.48,55.59,55.73,1306122,RRC
2014-12-26,56.02,56.55,54.02,54.57,2336907,RRC
2014-12-29,55.32,56.146,54.8,56.0,3731404,RRC
2014-12-30,56.0,56.09,53.36,53.65,3370601,RRC
2014-12-31,53.15,54.55,53.11,53.45,3089403,RRC
2015-01-02,53.0,55.74,52.84,55.4,2643519,RRC
2015-01-05,54.58,54.92,51.95,51.96,3649623,RRC
2015-01-06,51.77,52.9,49.6,50.59,4041013,RRC
2015-01-07,51.18,51.29,48.62,49.12,3123318,RRC
2015-01-08,49.26,50.53,48.4,50.05,3099208,RRC
2015-01-09,49.92,51.04,49.22,50.29,3189413,RRC
2015-01-12,49.41,49.73,47.52,47.62,4588308,RRC
2015-01-13,47.83,48.25,46.4,47.02,4269952,RRC
2015-01-14,47.22,48.08,46.16,47.95,5449663,RRC
2015-01-15,48.93,49.08,46.87,46.95,4883975,RRC
2015-01-16,47.02,49.72,46.95,49.58,4680388,RRC
2015-01-20,48.28,48.51,46.81,48.33,3091426,RRC
2015-01-21,48.77,50.47,48.732,49.76,1966303,RRC
2015-01-22,49.82,50.18,48.02,49.03,2354080,RRC
2015-01-23,49.19,50.37,48.58,48.64,1900793,RRC
2015-01-26,48.9,49.67,48.305,49.52,2127986,RRC
2015-01-27,49.37,50.29,48.31,49.27,1767823,RRC
2015-01-28,48.86,48.89,46.7476,46.98,2535338,RRC
2015-01-29,47.4,47.85,44.92,45.49,4435570,RRC
2015-01-30,44.99,46.93,44.17,46.27,4262465,RRC
2015-02-02,47.28,48.3,46.02,47.81,5162048,RRC
2015-02-03,48.59,51.72,48.11,51.39,4991192,RRC
2015-02-04,50.36,50.56,48.98,49.94,3869609,RRC
2015-02-05,50.79,52.44,50.42,51.71,3348048,RRC
2015-02-06,52.37,53.15,51.08,51.66,2861727,RRC
2015-02-09,51.96,52.77,50.57,50.84,2500665,RRC
2015-02-10,50.84,52.63,49.16,52.45,3237082,RRC
2015-02-11,52.0,52.73,51.03,51.29,3227800,RRC
2015-02-12,52.14,52.75,50.3699,50.77,2407400,RRC
2015-02-13,51.5,51.61,50.26,50.84,2450408,RRC
2015-02-17,50.67,52.6,50.56,52.44,2520115,RRC
2015-02-18,51.57,53.32,51.53,51.89,2486635,RRC
2015-02-19,50.29,53.05,50.1,52.02,2333231,RRC
2015-02-20,52.08,52.66,51.2,51.84,1965346,RRC
2015-02-23,51.2,52.42,50.66,51.35,1533241,RRC
2015-02-24,51.37,51.75,50.6,51.24,2205893,RRC
2015-02-25,53.99,55.26,51.65,53.91,6271908,RRC
2015-02-26,53.23,53.59,50.48,50.82,3683132,RRC
2015-02-27,51.42,51.74,49.32,49.54,3093452,RRC
2015-03-02,49.54,49.595,48.02,49.43,3902291,RRC
2015-03-03,49.43,51.75,49.43,50.27,2379131,RRC
2015-03-04,50.54,50.54,49.225,50.11,1852896,RRC
2015-03-05,49.69,50.34,49.09,49.76,1957016,RRC
2015-03-06,49.1,49.75,48.4346,48.75,2030946,RRC
2015-03-09,48.51,48.68,46.49,46.61,4216123,RRC
2015-03-10,46.33,46.76,45.7,45.98,2673924,RRC
2015-03-11,45.92,47.5,45.745,47.09,2272929,RRC
2015-03-12,48.09,48.15,45.33,45.4,2702984,RRC
2015-03-13,44.99,45.3,43.88,45.29,3906142,RRC
2015-03-16,44.93,46.2,44.1,46.07,2392935,RRC
2015-03-17,46.07,47.105,45.98,46.67,2602980,RRC
2015-03-18,46.23,49.53,45.71,49.02,3584196,RRC
2015-03-19,47.74,48.705,47.05,47.65,2226113,RRC
2015-03-20,48.19,49.52,48.03,49.35,4244409,RRC
2015-03-23,49.16,49.73,48.33,48.36,2289612,RRC
2015-03-24,48.38,49.89,48.16,49.63,2668563,RRC
2015-03-25,49.9,51.31,49.09,50.9,3050612,RRC
2015-03-26,51.97,52.45,50.76,51.12,3215677,RRC
2015-03-27,50.83,52.16,50.21,51.61,2549132,RRC
2015-03-30,51.79,52.46,51.005,51.71,2383725,RRC
2015-03-31,51.27,52.74,51.12,52.04,2719504,RRC
2015-04-01,52.05,52.73,51.32,51.63,3375420,RRC
2015-04-02,51.43,53.95,51.4,53.77,3201183,RRC
2015-04-06,53.97,54.91,53.4,54.67,2918804,RRC
2015-04-07,54.74,57.28,54.51,56.27,3806722,RRC
2015-04-08,56.36,56.85,55.16,55.24,2300355,RRC
2015-04-09,55.44,56.05,55.0,55.87,2211115,RRC
2015-04-10,56.07,56.386,54.52,55.25,1826378,RRC
2015-04-13,56.23,56.23,54.19,55.09,1672514,RRC
2015-04-14,55.63,58.0586,55.32,57.73,3171515,RRC
2015-04-15,58.06,61.57,57.45,61.4,5039243,RRC
2015-04-16,61.0,62.52,59.75,60.96,4248530,RRC
2015-04-17,60.23,61.37,59.92,60.73,2848274,RRC
2015-04-20,60.62,61.96,60.25,60.41,2149003,RRC
2015-04-21,60.77,61.62,59.4,59.79,1784136,RRC
2015-04-22,60.05,61.67,59.83,60.72,2029048,RRC
2015-04-23,60.61,62.15,60.56,61.94,2253321,RRC
2015-04-24,61.86,62.28,60.77,61.36,2464860,RRC
2015-04-27,61.34,61.89,60.56,61.28,2640083,RRC
2015-04-28,61.45,62.66,61.35,62.3,3570650,RRC
2015-04-29,60.95,62.62,58.72,62.06,4986146,RRC
2015-04-30,62.26,64.62,60.29,63.56,3753520,RRC
2015-05-01,63.39,65.29,62.86,64.75,3846051,RRC
2015-05-04,64.88,65.53,63.75,64.1,2640062,RRC
2015-05-05,64.9,65.21,62.691,62.77,2885120,RRC
2015-05-06,63.6,63.95,61.75,62.06,3086065,RRC
2015-05-07,61.96,62.02,60.31,60.8,3232414,RRC
2015-05-08,61.53,64.7,60.37,64.29,4243656,RRC
2015-05-11,64.04,64.64,62.4056,62.92,2440803,RRC
2015-05-12,63.08,64.98,63.03,63.81,2603502,RRC
2015-05-13,63.85,64.47,62.54,62.7,2050492,RRC
2015-05-14,62.93,63.2,60.92,61.04,2883201,RRC
2015-05-15,60.87,61.74,59.95,61.16,2545488,RRC
2015-05-18,60.7,61.16,58.9,59.78,2433526,RRC
2015-05-19,59.35,59.88,58.04,58.35,2592502,RRC
2015-05-20,58.54,58.59,56.91,58.26,2907441,RRC
2015-05-21,58.76,59.09,58.09,58.73,1930508,RRC
2015-05-22,58.23,59.47,58.0,58.64,1133958,RRC
2015-05-26,57.75,58.45,56.73,57.03,1913347,RRC
2015-05-27,56.82,57.98,56.5335,57.28,1848987,RRC
2015-05-28,56.61,56.7199,55.17,55.48,2989273,RRC
2015-05-29,55.52,56.02,55.01,55.41,3414051,RRC
2015-06-01,55.3,55.92,54.52,54.97,2301965,RRC
2015-06-02,55.25,56.36,54.5,55.58,2477429,RRC
2015-06-03,55.61,55.83,55.07,55.58,2206963,RRC
2015-06-04,54.79,55.8028,54.52,55.51,3709750,RRC
2015-06-05,54.99,56.35,54.68,54.7,2692750,RRC
2015-06-08,54.72,55.63,53.14,54.15,2595525,RRC
2015-06-09,54.95,56.18,54.3,54.37,2130429,RRC
2015-06-10,55.07,55.17,52.47,52.93,7872355,RRC
2015-06-11,53.08,53.26,51.61,52.7,4367520,RRC
2015-06-12,52.42,53.56,52.11,52.84,2911619,RRC
2015-06-15,52.34,53.195,51.94,52.51,2213466,RRC
2015-06-16,52.86,53.95,52.33,53.9,2881595,RRC
2015-06-17,54.33,54.5,52.32,52.74,3151830,RRC
2015-06-18,53.11,53.32,51.18,51.2,4016883,RRC
2015-06-19,50.8,51.39,49.79,50.31,4397939,RRC
2015-06-22,50.4,51.11,49.6,50.59,2537212,RRC
2015-06-23,50.71,50.91,49.67,50.31,2784931,RRC
2015-06-24,50.3,50.965,50.11,50.89,3149564,RRC
2015-06-25,50.94,51.49,50.57,51.04,2891169,RRC
2015-06-26,50.88,51.45,49.58,49.62,5096187,RRC
2015-06-29,49.03,50.25,48.46,48.61,2723322,RRC
2015-06-30,49.1,49.595,48.82,49.38,2583095,RRC
2015-07-01,49.21,49.4,47.49,47.82,3242367,RRC
2015-07-02,48.22,48.88,47.75,47.97,2366827,RRC
2015-07-06,47.11,47.97,46.64,47.17,5297339,RRC
2015-07-07,46.85,47.08,44.85,46.84,7410223,RRC
2015-07-08,46.9,47.11,44.9,45.3,3051671,RRC
2015-07-09,46.1,46.91,46.025,46.29,4971824,RRC
2015-07-10,46.56,46.75,45.23,45.27,4091769,RRC
2015-07-13,45.43,46.22,44.8,46.11,3613954,RRC
2015-07-14,45.91,47.865,45.73,47.71,5218388,RRC
2015-07-15,47.71,47.95,46.25,46.37,2978999,RRC
2015-07-16,46.77,46.96,46.08,46.21,3575372,RRC
2015-07-17,46.01,46.16,43.01,43.12,4720471,RRC
2015-07-20,42.69,42.96,40.7,40.75,5687820,RRC
2015-07-21,41.14,41.8299,40.83,41.19,3320389,RRC
2015-07-22,40.98,41.54,40.74,41.4,4435966,RRC
2015-07-23,41.41,43.326,41.17,42.95,4687075,RRC
2015-07-24,42.51,42.76,41.52,42.32,5060910,RRC
2015-07-27,42.18,43.17,41.52,42.24,5453863,RRC
2015-07-28,42.36,45.04,41.88,43.95,5745485,RRC
2015-07-29,43.02,43.74,40.65,42.64,11356873,RRC
2015-07-30,42.11,42.18,39.045,39.85,8515374,RRC
2015-07-31,39.44,40.2,39.11,39.34,6184149,RRC
2015-08-03,38.78,39.35,38.05,38.22,6774808,RRC
2015-08-04,38.8,38.8,37.7,37.89,3414186,RRC
2015-08-05,38.55,38.85,36.44,36.48,3491844,RRC
2015-08-06,36.31,38.11,35.81,37.95,3851136,RRC
2015-08-07,37.44,38.48,35.555,35.72,3436499,RRC
2015-08-10,35.9,37.68,35.528,37.6,3691348,RRC
2015-08-11,36.45,38.67,36.38,38.55,4143154,RRC
2015-08-12,38.58,39.91,38.2,38.66,5510481,RRC
2015-08-13,38.23,38.5,36.43,36.94,4015467,RRC
2015-08-14,36.94,37.4499,36.02,36.5,4512475,RRC
2015-08-17,36.23,36.798,35.99,36.55,3028975,RRC
2015-08-18,36.39,37.11,36.17,37.02,3067206,RRC
2015-08-19,36.83,37.16,35.405,35.98,3903408,RRC
2015-08-20,35.98,36.44,35.48,35.48,3227022,RRC
2015-08-21,35.22,36.16,35.2,35.64,4278604,RRC
2015-08-24,33.15,34.9,32.82,33.2,6231891,RRC
2015-08-25,34.83,34.83,33.31,33.8,6762043,RRC
2015-08-26,34.85,34.945,33.96,34.81,4521343,RRC
2015-08-27,35.88,38.46,35.46,38.01,6945343,RRC
2015-08-28,37.79,39.48,37.42,38.33,5753088,RRC
2015-08-31,37.91,39.06,36.97,38.62,5376793,RRC
2015-09-01,37.24,39.18,37.24,37.96,5395891,RRC
2015-09-02,38.48,38.76,37.02,38.08,3345049,RRC
2015-09-03,38.18,39.51,37.47,38.37,4524218,RRC
2015-09-04,37.71,37.91,36.41,36.5,4002717,RRC
2015-09-08,37.09,37.43,36.02,36.16,3581187,RRC
2015-09-09,36.38,37.9,35.75,35.94,4035539,RRC
2015-09-10,36.05,36.43,35.54,36.05,3970091,RRC
2015-09-11,35.55,36.49,35.27,36.48,3441889,RRC
2015-09-14,36.22,36.52,35.78,36.05,4177311,RRC
2015-09-15,36.2,37.32,35.78,36.61,3151038,RRC
2015-09-16,36.88,38.93,36.62,38.87,3766032,RRC
2015-09-17,38.83,40.06,37.85,38.98,3693672,RRC
2015-09-18,38.1,38.21,35.8,36.05,6265925,RRC
2015-09-21,36.08,36.64,35.61,35.91,3040678,RRC
2015-09-22,35.31,36.22,34.982,35.09,3425790,RRC
2015-09-23,35.27,35.36,34.31,34.65,3343224,RRC
2015-09-24,34.45,35.41,33.93,34.86,3683847,RRC
2015-09-25,35.25,35.36,34.71,34.99,3140643,RRC
2015-09-28,34.64,34.88,31.81,31.85,4303075,RRC
2015-09-29,31.85,32.185,30.33,31.07,5402384,RRC
2015-09-30,31.44,32.32,31.05,32.12,4759510,RRC
2015-10-01,32.86,35.13,30.9703,31.55,5635946,RRC
2015-10-02,31.11,32.78,30.83,32.76,4326470,RRC
2015-10-05,33.31,34.6,33.3,34.32,3092591,RRC
2015-10-06,34.24,36.27,33.91,36.21,4331168,RRC
2015-10-07,37.21,37.61,35.45,36.63,3520606,RRC
2015-10-08,36.55,37.59,36.08,37.41,2896599,RRC
2015-10-09,37.59,37.73,35.73,36.05,3947276,RRC
2015-10-12,36.08,36.15,33.74,34.48,4173166,RRC
2015-10-13,33.38,34.47,33.1101,33.41,3675615,RRC
2015-10-14,33.44,34.53,33.285,34.22,2743393,RRC
2015-10-15,34.15,34.935,33.44,34.82,3369518,RRC
2015-10-16,34.92,35.3,33.93,34.99,2530486,RRC
2015-10-19,34.54,35.12,34.31,34.49,2739806,RRC
2015-10-20,34.54,36.71,34.35,35.88,3794951,RRC
2015-10-21,35.53,35.71,33.075,33.3,4361472,RRC
2015-10-22,33.45,33.68,31.55,32.31,5022588,RRC
2015-10-23,32.05,32.14,30.35,31.32,6195433,RRC
2015-10-26,31.23,31.36,28.89,29.02,7567132,RRC
2015-10-27,28.47,29.02,27.83,28.77,6812386,RRC
2015-10-28,28.72,30.1,28.0,28.83,6869289,RRC
2015-10-29,31.95,31.95,27.55,29.64,6879624,RRC
2015-10-30,29.79,30.55,28.435,30.44,6842585,RRC
2015-11-02,30.4,31.99,30.03,31.36,4499638,RRC
2015-11-03,31.35,31.98,30.82,30.99,4560497,RRC
2015-11-04,34.6,35.0,32.76,34.08,9134640,RRC
2015-11-05,33.9,36.23,33.67,35.38,5911974,RRC
2015-11-06,34.85,35.71,33.95,34.41,4441958,RRC
2015-11-09,34.36,34.88,33.19,33.29,4159749,RRC
2015-11-10,33.2,33.57,31.82,32.14,3969707,RRC
2015-11-11,32.06,32.06,29.21,30.03,4547899,RRC
2015-11-12,29.75,30.255,29.03,29.66,6263048,RRC
2015-11-13,29.51,31.89,29.19,31.72,5280658,RRC
2015-11-16,31.85,34.66,31.56,34.62,5624264,RRC
2015-11-17,34.5,34.5,32.822,33.0,4916014,RRC
2015-11-18,33.15,33.74,30.92,32.04,5400143,RRC
2015-11-19,31.76,32.07,30.94,31.7,3983818,RRC
2015-11-20,31.52,31.7,30.115,30.41,7575193,RRC
2015-11-23,30.35,31.45,30.0,30.82,4362191,RRC
2015-11-24,31.12,31.55,30.3,30.78,4458311,RRC
2015-11-25,30.29,30.84,29.52,30.28,3472037,RRC
2015-11-27,29.76,29.93,28.38,28.5,2988601,RRC
2015-11-30,28.81,29.6099,28.17,28.58,4777197,RRC
2015-12-01,28.41,28.93,28.2,28.55,3848434,RRC
2015-12-02,28.32,29.2,27.4419,28.86,5451904,RRC
2015-12-03,28.93,29.6,27.84,28.16,4149995,RRC
2015-12-04,27.58,28.27,26.61,27.74,4404316,RRC
2015-12-07,26.97,27.232,25.56,25.75,6392944,RRC
2015-12-08,24.89,26.1,24.57,25.75,5594558,RRC
2015-12-09,26.25,26.91,25.585,26.14,5462426,RRC
2015-12-10,25.93,26.62,25.3,25.41,5285856,RRC
2015-12-11,24.89,24.89,22.615,22.75,6762075,RRC
2015-12-14,22.07,22.15,21.22,21.86,11302964,RRC
2015-12-15,22.12,22.57,21.25,21.68,8787889,RRC
2015-12-16,21.54,22.13,21.08,21.63,8983512,RRC
2015-12-17,21.86,21.86,20.835,21.17,7482261,RRC
2015-12-18,21.51,22.09,21.29,21.33,8439837,RRC
2015-12-21,21.35,21.78,20.79,21.41,12132066,RRC
2015-12-22,21.3,22.17,21.3,21.84,7083762,RRC
2015-12-23,22.49,24.28,22.49,24.18,7821349,RRC
2015-12-24,24.17,24.97,24.15,24.4,3056454,RRC
2015-12-28,24.08,24.64,23.72,24.3,4569599,RRC
2015-12-29,24.99,25.45,24.03,24.56,5023821,RRC
2015-12-30,23.76,24.59,22.865,22.94,5889334,RRC
2015-12-31,22.97,24.8695,22.97,24.61,6234982,RRC
2016-01-04,24.59,25.86,24.35,25.75,5801006,RRC
2016-01-05,25.7,25.87,24.76,25.67,7595967,RRC
2016-01-06,24.84,25.02,23.69,24.03,6633962,RRC
2016-01-07,23.34,25.045,23.33,24.1,7871727,RRC
2016-01-08,24.24,26.11,24.11,25.75,7192609,RRC
2016-01-11,25.59,25.78,24.54,24.97,8084816,RRC
2016-01-12,25.59,25.62,22.67,23.25,9464304,RRC
2016-01-13,23.61,24.26,23.2,23.91,9841837,RRC
2016-01-14,24.27,24.37,22.48,23.14,10576099,RRC
2016-01-15,21.93,22.76,21.16,21.85,10993310,RRC
2016-01-19,21.91,22.16,20.24,20.45,7725169,RRC
2016-01-20,19.88,22.11,19.21,21.99,9379225,RRC
2016-01-21,21.97,26.4,21.81,26.03,11831972,RRC
2016-01-22,27.05,28.14,25.29,26.5,9310446,RRC
2016-01-25,25.73,26.43,24.49,24.9,5398627,RRC
2016-01-26,25.78,27.5,25.15,27.38,4349470,RRC
2016-01-27,27.34,29.15,26.7,27.24,7228583,RRC
2016-01-28,28.13,28.77,26.6,27.85,5144609,RRC
2016-01-29,28.21,30.14,27.77,29.56,5994422,RRC
2016-02-01,28.45,28.93,27.19,28.26,5342591,RRC
2016-02-02,27.1,27.76,26.42,26.99,4820157,RRC
2016-02-03,27.6,29.44,26.04,28.72,6157022,RRC
2016-02-04,28.93,30.94,28.0,29.82,9319271,RRC
2016-02-05,29.44,30.92,28.6,30.56,7113533,RRC
2016-02-08,30.09,31.9399,29.79,30.66,8696034,RRC
2016-02-09,29.9,30.24,27.59,28.04,5586833,RRC
2016-02-10,27.85,28.36,26.875,27.0,5878923,RRC
2016-02-11,26.2,27.12,25.489,26.91,5187084,RRC
2016-02-12,27.04,27.74,25.86,27.43,4524790,RRC
2016-02-16,27.53,27.81,24.9,26.04,5654750,RRC
2016-02-17,26.9,28.1,26.02,26.84,5916945,RRC
2016-02-18,27.52,27.53,25.33,26.04,5224720,RRC
2016-02-19,25.43,25.55,23.49,23.74,7401079,RRC
2016-02-22,24.34,25.71,23.79,24.89,6140046,RRC
2016-02-23,24.33,24.4,22.06,22.61,6264385,RRC
2016-02-24,22.09,23.43,21.93,23.36,4647832,RRC
2016-02-25,23.24,23.99,22.42,23.35,5734117,RRC
2016-02-26,24.04,24.74,21.69,23.89,9291693,RRC
2016-02-29,24.08,24.45,22.72,23.73,8732246,RRC
2016-03-01,23.48,25.75,22.75,25.74,7247488,RRC
2016-03-02,25.27,28.56,25.27,28.46,7978828,RRC
2016-03-03,28.4,30.9,28.09,30.73,9986518,RRC
2016-03-04,31.58,34.41,29.7,32.32,15865754,RRC
2016-03-07,32.21,36.86,32.09,33.75,13767640,RRC
2016-03-08,33.48,33.5,29.69,29.9,6410807,RRC
2016-03-09,30.68,30.7,28.755,29.55,7094717,RRC
2016-03-10,28.93,30.27,28.24,30.03,4169824,RRC
2016-03-11,30.62,31.49,30.06,31.11,4109794,RRC
2016-03-14,30.11,31.04,29.72,30.66,3442806,RRC
2016-03-15,30.21,32.08,29.92,31.83,3712086,RRC
2016-03-16,32.05,33.52,31.81,33.44,4600254,RRC
2016-03-17,33.92,33.92,32.75,33.62,4339831,RRC
2016-03-18,34.42,34.49,33.27,33.95,6786849,RRC
2016-03-21,33.195,33.83,32.0,32.93,3626231,RRC
2016-03-22,32.43,33.32,32.14,32.78,2833331,RRC
2016-03-23,32.18,32.77,31.15,31.18,3096040,RRC
2016-03-24,30.0,31.09,29.38,30.72,5286659,RRC
2016-03-28,30.85,32.06,30.58,31.84,2848371,RRC
2016-03-29,31.03,33.37,30.78,33.15,3921495,RRC
2016-03-30,33.59,34.28,32.11,32.36,2415643,RRC
2016-03-31,32.44,33.47,32.06,32.38,2785261,RRC
2016-04-01,31.67,32.75,31.34,32.45,2718981,RRC
2016-04-04,32.86,34.91,32.86,33.04,4274201,RRC
2016-04-05,32.7,32.78,31.34,31.64,3620814,RRC
2016-04-06,31.91,32.43,31.11,31.78,4773662,RRC
2016-04-07,31.64,32.98,31.53,32.83,3815102,RRC
2016-04-08,34.12,35.05,33.56,34.92,6537155,RRC
2016-04-11,34.99,35.38,34.42,34.8,4584412,RRC
2016-04-12,35.23,38.51,34.63,38.01,8460087,RRC
2016-04-13,38.01,39.755,37.64,37.75,11751166,RRC
2016-04-14,37.79,37.88,35.79,36.98,5650188,RRC
2016-04-15,36.31,37.43,35.81,37.2,3805853,RRC
2016-04-18,35.76,37.58,35.44,37.08,3908563,RRC
2016-04-19,37.55,38.52,37.43,38.28,4369423,RRC
2016-04-20,38.2,38.805,37.8,38.42,3639341,RRC
2016-04-21,38.76,38.76,36.97,37.17,3579347,RRC
2016-04-22,37.47,39.97,37.47,39.75,4693924,RRC
2016-04-25,39.39,39.845,38.47,39.0,3821373,RRC
2016-04-26,38.69,39.93,38.18,39.73,3000123,RRC
2016-04-27,39.92,42.09,39.79,41.88,5206488,RRC
2016-04-28,41.4,42.68,40.525,40.75,5218847,RRC
2016-04-29,42.28,44.68,41.61,44.11,6345688,RRC
2016-05-02,43.67,44.08,42.62,43.54,5381313,RRC
2016-05-03,42.78,43.29,41.22,42.17,4398054,RRC
2016-05-04,42.7,43.38,40.61,41.77,3882335,RRC
2016-05-05,43.3,43.43,41.6101,42.42,2790005,RRC
2016-05-06,41.62,43.51,41.5,41.91,4664098,RRC
2016-05-09,41.26,42.1,40.35,41.7,3508132,RRC
2016-05-10,42.2,43.15,41.75,43.12,2562900,RRC
2016-05-11,42.82,43.345,41.73,43.15,3978876,RRC
2016-05-12,43.75,44.25,41.91,42.26,2958146,RRC
2016-05-13,41.95,43.29,41.66,42.01,3299201,RRC
2016-05-16,40.7,41.95,37.425,37.69,19079966,RRC
2016-05-17,37.84,39.28,37.0901,39.28,11821746,RRC
2016-05-18,39.61,40.69,38.6,38.73,6516205,RRC
2016-05-19,38.08,40.77,37.84,39.95,6230234,RRC
2016-05-20,40.3,40.565,39.33,40.38,3949320,RRC
2016-05-23,40.32,41.49,40.0,41.25,2654239,RRC
2016-05-24,41.33,41.6,40.09,41.32,3072840,RRC
2016-05-25,41.79,43.34,41.61,43.0,4714435,RRC
2016-05-26,43.5,44.12,41.53,41.61,4565843,RRC
2016-05-27,41.58,42.02,40.93,41.36,3030140,RRC
2016-05-31,41.71,43.27,41.71,42.59,4042177,RRC
2016-06-01,42.66,43.59,42.26,43.1,3199803,RRC
2016-06-02,42.56,43.39,41.93,43.26,3289392,RRC
2016-06-03,43.26,43.99,42.61,43.24,2724462,RRC
2016-06-06,43.76,45.205,43.76,45.04,3580679,RRC
2016-06-07,45.09,46.57,44.88,46.22,3845326,RRC
2016-06-08,46.3,46.52,44.125,44.47,4668630,RRC
2016-06-09,43.98,46.32,43.74,46.21,3994104,RRC
2016-06-10,45.42,46.06,43.13,43.22,3872048,RRC
2016-06-13,43.12,44.36,42.7,43.54,3323398,RRC
2016-06-14,43.17,44.03,41.66,43.19,3596423,RRC
2016-06-15,43.17,44.25,42.8,43.06,2913115,RRC
2016-06-16,42.65,43.24,41.16,42.84,3376566,RRC
2016-06-17,43.31,44.68,43.31,44.3,5039007,RRC
2016-06-20,45.13,45.77,44.41,45.23,2960620,RRC
2016-06-21,44.96,46.96,44.72,46.45,3560127,RRC
2016-06-22,46.62,46.62,45.06,45.45,2838472,RRC
2016-06-23,45.73,46.22,45.17,45.44,2586491,RRC
2016-06-24,43.2,44.775,43.0,43.32,3404648,RRC
2016-06-27,42.89,43.73,41.82,42.49,3230004,RRC
2016-06-28,43.65,44.86,43.46,44.52,4671241,RRC
2016-06-29,45.14,45.56,43.7794,43.99,4365968,RRC
2016-06-30,43.75,44.14,42.76,43.14,3670138,RRC
2016-07-01,43.43,44.56,43.07,44.48,2714035,RRC
2016-07-05,43.31,43.53,40.821,42.25,3831316,RRC
2016-07-06,41.97,43.32,41.68,43.02,3290959,RRC
2016-07-07,43.84,44.38,42.25,42.55,3335430,RRC
2016-07-08,43.62,44.91,43.36,44.13,3564653,RRC
2016-07-11,44.48,44.68,43.41,43.44,2328787,RRC
2016-07-12,44.43,45.76,44.2,44.75,2726241,RRC
2016-07-13,44.91,45.01,43.27,44.09,2672778,RRC
2016-07-14,45.07,45.16,42.7212,43.02,3035801,RRC
2016-07-15,43.13,43.91,42.55,43.1,2624921,RRC
2016-07-18,42.99,43.63,42.44,43.56,1725984,RRC
2016-07-19,43.45,44.01,42.84,43.39,1954061,RRC
2016-07-20,42.86,42.94,41.45,41.98,2164799,RRC
2016-07-21,42.0,43.18,40.65,40.7,3982352,RRC
2016-07-22,41.21,42.015,40.68,41.13,3339873,RRC
2016-07-25,40.83,41.255,40.38,41.02,2920852,RRC
2016-07-26,40.79,41.93,40.44,41.87,3733156,RRC
2016-07-27,42.48,43.01,39.05,40.48,7695813,RRC
2016-07-28,40.7,41.89,39.84,40.75,3640039,RRC
2016-07-29,40.19,40.67,39.66,40.31,2624508,RRC
2016-08-01,39.95,39.95,38.6,39.12,3928061,RRC
2016-08-02,39.16,39.58,38.29,38.93,2621106,RRC
2016-08-03,39.16,40.64,38.63,40.64,3009885,RRC
2016-08-04,40.36,41.08,39.89,40.11,2592496,RRC
2016-08-05,40.17,40.29,39.32,40.01,2302620,RRC
2016-08-08,40.1,41.81,40.0325,40.69,2398759,RRC
2016-08-09,40.64,41.01,38.83,38.84,3491656,RRC
2016-08-10,38.98,39.21,38.05,38.16,4315426,RRC
2016-08-11,38.32,39.13,37.92,38.51,3095309,RRC
2016-08-12,38.89,39.15,38.46,38.75,2443413,RRC
2016-08-15,38.8,39.55,38.53,39.14,2337729,RRC
2016-08-16,39.23,39.5399,38.2,39.19,2512255,RRC
2016-08-17,39.15,39.56,38.4603,38.84,2147877,RRC
2016-08-18,39.19,40.82,38.91,40.79,3043978,RRC
2016-08-19,40.53,40.85,39.62,40.4,3036465,RRC
2016-08-22,40.0,40.27,39.25,39.43,2239026,RRC
2016-08-23,39.28,41.5,39.25,41.26,3089130,RRC
2016-08-24,40.97,41.1629,40.32,40.42,2727174,RRC
2016-08-25,40.41,40.87,40.04,40.12,1767682,RRC
2016-08-26,40.43,41.02,39.495,39.65,2123943,RRC
2016-08-29,39.53,40.09,39.28,39.78,1767491,RRC
2016-08-30,40.05,41.05,39.4999,39.72,2518624,RRC
2016-08-31,39.48,39.64,38.37,38.57,2210222,RRC
2016-09-01,38.0,39.29,38.0,39.07,2397122,RRC
2016-09-02,39.52,40.8,39.47,40.47,2733306,RRC
2016-09-06,40.45,41.72,40.291,41.58,2481525,RRC
2016-09-07,42.5,42.5,41.34,41.81,2333318,RRC
2016-09-08,41.45,43.29,41.37,43.07,3941220,RRC
2016-09-09,42.63,43.6,42.24,42.24,2907983,RRC
2016-09-12,41.99,43.04,41.52,42.92,3292838,RRC
2016-09-13,42.52,42.8,41.285,41.42,5078259,RRC
2016-09-14,41.16,42.03,39.06,39.29,5737209,RRC
2016-09-15,39.29,40.06,38.56,39.37,4564292,RRC
2016-09-16,37.87,38.39,36.95,37.38,15399118,RRC
2016-09-19,38.0,38.0,36.99,37.15,5598692,RRC
2016-09-20,37.53,37.73,36.58,36.58,7109460,RRC
2016-09-21,37.245,38.33,36.95,38.26,8387372,RRC
2016-09-22,38.65,39.04,37.82,38.33,4600261,RRC
2016-09-23,38.33,39.1,37.42,38.16,4609489,RRC
2016-09-26,38.5,39.32,38.32,38.53,3464494,RRC
2016-09-27,37.96,37.96,36.75,36.97,4375091,RRC
2016-09-28,37.45,39.0,36.76,38.62,6160355,RRC
2016-09-29,38.31,38.674,37.16,37.56,4262639,RRC
2016-09-30,37.88,38.785,37.42,38.75,4425039,RRC
2016-10-03,38.79,39.25,38.46,39.11,3610034,RRC
2016-10-04,39.24,39.24,38.51,39.05,3266552,RRC
2016-10-05,39.27,39.43,38.19,39.0,4624927,RRC
2016-10-06,39.13,39.35,38.06,38.45,3702454,RRC
2016-10-07,39.15,39.45,38.63,39.26,7107457,RRC
2016-10-10,39.57,40.2,39.18,39.24,5124906,RRC
2016-10-11,39.08,39.28,38.44,38.78,3792902,RRC
2016-10-12,38.29,38.48,37.82,38.04,3621707,RRC
2016-10-13,37.88,39.915,37.811,39.41,6724557,RRC
2016-10-14,39.43,39.5,37.95,37.98,4181896,RRC
2016-10-17,37.85,38.29,37.03,37.75,3981514,RRC
2016-10-18,38.53,38.53,37.45,38.07,2580754,RRC
2016-10-19,38.02,38.82,37.83,38.22,3816934,RRC
2016-10-20,37.84,38.725,37.53,38.59,2747629,RRC
2016-10-21,38.22,38.24,37.075,37.2,3913240,RRC
2016-10-24,37.0,37.18,35.65,36.15,3371950,RRC
2016-10-25,35.81,36.32,35.65,35.89,4286568,RRC
2016-10-26,36.8,36.85,33.38,34.95,11222700,RRC
2016-10-27,35.03,36.23,34.7,35.65,5323223,RRC
2016-10-28,35.48,35.93,34.45,34.51,4035208,RRC
2016-10-31,35.03,35.11,33.48,33.79,4495136,RRC
2016-11-01,33.72,33.96,32.02,32.58,6785242,RRC
2016-11-02,32.07,32.55,31.195,31.92,4665030,RRC
2016-11-03,32.02,32.5,31.82,31.96,2942223,RRC
2016-11-04,31.85,32.515,31.62,32.02,3071335,RRC
2016-11-07,32.7,33.76,32.32,33.62,4733734,RRC
2016-11-08,33.05,33.4,31.75,31.84,5809142,RRC
2016-11-09,32.05,33.62,31.84,33.36,4435112,RRC
2016-11-10,32.66,33.29,32.42,32.45,3303637,RRC
2016-11-11,32.22,32.32,31.66,31.99,4264579,RRC
2016-11-14,32.04,33.63,31.86,33.61,5127987,RRC
2016-11-15,34.08,35.395,34.08,34.69,4328000,RRC
2016-11-16,34.56,35.14,34.09,34.39,3253296,RRC
2016-11-17,34.9,35.35,33.94,34.03,3390223,RRC
2016-11-18,34.55,35.14,33.925,34.02,3318469,RRC
2016-11-21,34.86,36.61,34.86,36.4,6186643,RRC
2016-11-22,36.5,36.5,34.87,35.64,3885296,RRC
2016-11-23,35.2,36.79,35.06,36.78,3040660,RRC
2016-11-25,36.48,36.7,35.88,36.28,1766178,RRC
2016-11-28,36.78,37.46,36.49,36.51,4513842,RRC
2016-11-29,35.67,36.815,35.14,36.37,4623933,RRC
2016-11-30,38.52,38.6,34.86,35.18,8806904,RRC
2016-12-01,36.4,37.51,36.12,36.59,7328980,RRC
2016-12-02,36.34,36.66,35.6275,36.36,3669015,RRC
2016-12-05,37.2,39.0,37.17,38.42,5939163,RRC
2016-12-06,37.93,38.715,37.71,38.39,2886053,RRC
2016-12-07,38.77,39.64,37.83,38.22,3541155,RRC
2016-12-08,38.54,38.749,37.325,38.36,3412952,RRC
2016-12-09,38.79,39.21,38.06,38.78,4043047,RRC
2016-12-12,39.56,39.64,35.68,35.97,6334476,RRC
2016-12-13,36.41,36.89,35.76,36.29,4687535,RRC
2016-12-14,36.11,36.66,34.78,34.85,4208996,RRC
2016-12-15,34.56,36.015,34.06,34.66,6392665,RRC
2016-12-16,34.31,34.52,33.75,34.29,8813321,RRC
2016-12-19,34.38,34.7,33.61,33.97,4900054,RRC
2016-12-20,33.77,33.9851,33.01,33.24,4092818,RRC
2016-12-21,34.24,34.59,33.7,34.21,4224392,RRC
2016-12-22,34.17,34.305,33.63,34.22,3538508,RRC
2016-12-23,34.25,34.92,34.07,34.7,2140563,RRC
2016-12-27,34.87,35.14,34.5,34.77,2798868,RRC
2016-12-28,34.76,35.05,33.985,34.32,4115285,RRC
2016-12-29,34.23,34.77,33.87,34.26,3033960,RRC
2016-12-30,34.26,34.8093,34.09,34.36,2965776,RRC
2017-01-03,33.61,34.42,31.54,32.6,10678281,RRC
2017-01-04,32.44,33.645,32.44,33.55,4448638,RRC
2017-01-05,33.79,34.43,33.44,34.2,5195842,RRC
2017-01-06,34.28,34.52,33.73,34.23,2500387,RRC
2017-01-09,33.8,33.88,32.61,32.76,4131107,RRC
2017-01-10,33.28,33.5,32.71,33.36,3359930,RRC
2017-01-11,33.55,33.82,33.053,33.53,2583077,RRC
2017-01-12,33.88,34.59,33.565,33.99,3769608,RRC
2017-01-13,33.82,34.17,33.42,33.64,2922309,RRC
2017-01-17,33.93,33.93,33.06,33.76,4122022,RRC
2017-01-18,33.1,34.75,33.05,34.35,3135857,RRC
2017-01-19,34.33,34.86,34.1,34.47,3719582,RRC
2017-01-20,34.89,34.91,34.3022,34.54,3334429,RRC
2017-01-23,34.5,34.8,34.01,34.14,2566585,RRC
2017-01-24,34.35,34.79,34.01,34.06,5581068,RRC
2017-01-25,34.31,34.32,33.72,33.83,3511471,RRC
2017-01-26,34.12,34.45,33.675,34.44,4387731,RRC
2017-01-27,34.95,36.4,34.95,35.71,6948302,RRC
2017-01-30,35.64,35.64,32.89,33.34,5939385,RRC
2017-01-31,33.02,33.18,31.8043,32.34,5044632,RRC
2017-02-01,32.66,32.74,31.65,31.81,4763024,RRC
2017-02-02,31.73,32.92,31.12,32.78,4969442,RRC
2017-02-03,32.59,33.5,32.37,33.47,4602078,RRC
2017-02-06,34.01,34.93,33.8,33.91,3961754,RRC
2017-02-07,33.97,34.17,32.78,33.15,3213457,RRC
2017-02-08,32.88,33.35,32.11,32.89,2414349,RRC
2017-02-09,33.32,33.94,33.09,33.81,2343292,RRC
2017-02-10,33.82,34.09,33.075,33.14,3026181,RRC
2017-02-13,33.08,33.14,32.505,32.53,2905974,RRC
2017-02-14,32.61,32.84,32.32,32.81,3763608,RRC
2017-02-15,32.7,33.5668,32.63,33.0,2831219,RRC
2017-02-16,32.98,33.07,31.0,31.24,6373353,RRC
2017-02-17,31.0,31.63,30.78,31.27,6475164,RRC
2017-02-21,30.79,31.21,30.3,30.42,6028278,RRC
2017-02-22,30.18,30.62,29.87,29.93,4833895,RRC
2017-02-23,30.65,30.65,27.92,28.94,9226936,RRC
2017-02-24,28.74,28.8,27.25,27.64,6974621,RRC
2017-02-27,27.58,28.21,27.26,27.72,4424170,RRC
2017-02-28,27.65,27.75,27.07,27.62,3751626,RRC
2017-03-01,27.84,28.24,27.54,27.93,3850113,RRC
2017-03-02,27.72,27.93,27.24,27.47,3830470,RRC
2017-03-03,27.66,27.9,27.26,27.34,2986354,RRC
2017-03-06,28.96,28.96,27.79,28.47,5742579,RRC
2017-03-07,28.38,28.48,27.65,27.91,5950477,RRC
2017-03-08,27.93,28.36,27.5,27.54,6630372,RRC
2017-03-09,27.5,27.96,26.6954,27.8,7608473,RRC
2017-03-10,28.12,28.39,27.42,27.53,5972290,RRC
2017-03-13,27.61,28.19,27.33,28.08,5311837,RRC
2017-03-14,27.73,27.76,27.08,27.45,3953047,RRC
2017-03-15,27.71,28.25,27.28,28.1,3707443,RRC
2017-03-16,28.04,28.18,27.5,27.69,4205069,RRC
2017-03-17,27.86,27.955,27.375,27.51,4841089,RRC
2017-03-20,27.39,27.8,27.08,27.72,4970925,RRC
2017-03-21,27.86,28.1,27.33,27.42,4646698,RRC
2017-03-22,27.2,27.38,26.61,26.8,4102892,RRC
2017-03-23,26.95,27.41,26.71,27.23,3771347,RRC
2017-03-24,27.23,27.85,27.0,27.68,4379818,RRC
2017-03-27,27.3,27.905,27.21,27.82,3410540,RRC
2017-03-28,27.94,28.24,27.445,27.79,5676355,RRC
2017-03-29,28.0,28.96,27.92,28.95,6163344,RRC
2017-03-30,29.24,29.48,28.6,28.61,8423111,RRC
2017-03-31,28.88,29.7,28.65,29.1,5958891,RRC
2017-04-03,29.07,29.2151,28.2,28.57,4863452,RRC
2017-04-04,28.97,29.79,28.7,29.76,5869636,RRC
2017-04-05,30.15,30.3,29.15,29.4,6734969,RRC
2017-04-06,29.58,29.92,29.43,29.9,4323863,RRC
2017-04-07,29.87,30.0,29.44,29.47,3442809,RRC
2017-04-10,29.55,29.95,29.4,29.88,2659226,RRC
2017-04-11,29.86,29.95,29.0,29.4,3311988,RRC
2017-04-12,29.35,29.75,28.5,28.54,5038793,RRC
2017-04-13,28.62,28.68,27.66,27.77,5942097,RRC
2017-04-17,27.74,28.04,27.4199,27.87,5868319,RRC
2017-04-18,27.57,27.97,27.29,27.42,4301979,RRC
2017-04-19,27.73,28.14,27.22,27.34,5306959,RRC
2017-04-20,27.41,27.915,27.2,27.61,3418484,RRC
2017-04-21,27.5,27.78,27.24,27.47,3772655,RRC
2017-04-24,27.6,27.69,27.19,27.23,5516243,RRC
2017-04-25,27.15,27.68,26.24,27.56,12785671,RRC
2017-04-26,27.61,28.76,27.42,27.61,6799009,RRC
2017-04-27,27.28,27.65,26.86,27.35,6693354,RRC
2017-04-28,27.78,27.93,26.43,26.49,7576207,RRC
2017-05-01,26.44,26.7,26.2,26.53,3829525,RRC
2017-05-02,26.5,26.98,26.31,26.53,4085248,RRC
2017-05-03,26.46,26.48,25.9,26.02,4610339,RRC
2017-05-04,25.74,25.78,24.67,25.47,8411555,RRC
2017-05-05,25.58,26.28,25.32,26.22,6311430,RRC
2017-05-08,26.07,26.22,25.46,25.82,3433011,RRC
2017-05-09,25.92,25.9696,25.1,25.13,5905204,RRC
2017-05-10,25.45,26.005,25.23,25.49,4722868,RRC
2017-05-11,25.89,25.89,25.08,25.44,4831187,RRC
2017-05-12,25.39,25.68,25.28,25.61,3379643,RRC
2017-05-15,26.1,26.19,25.25,25.32,4359892,RRC
2017-05-16,25.32,25.51,25.02,25.16,4136508,RRC
2017-05-17,25.0,25.3101,24.77,25.01,4067212,RRC
2017-05-18,24.86,25.27,24.73,24.74,4480874,RRC
2017-05-19,24.9,25.72,24.7,25.55,7563399,RRC
2017-05-22,25.79,25.96,25.29,25.31,3107914,RRC
2017-05-23,25.3,25.43,24.98,25.09,5634646,RRC
2017-05-24,24.89,25.01,23.94,24.14,7636362,RRC
2017-05-25,24.15,24.645,23.53,23.79,5302434,RRC
2017-05-26,23.79,24.3,23.64,24.2,5477882,RRC
2017-05-30,23.89,23.99,23.39,23.4,4722594,RRC
2017-05-31,23.08,23.42,22.98,23.06,10312466,RRC
2017-06-01,23.17,23.46,22.85,23.14,5963413,RRC
2017-06-02,22.9,23.03,21.84,22.24,8831135,RRC
2017-06-05,21.99,22.45,21.94,21.94,4594956,RRC
2017-06-06,22.0,22.6001,21.835,22.53,5418575,RRC
2017-06-07,22.35,22.74,21.98,22.29,6434727,RRC
2017-06-08,22.09,22.51,21.93,22.19,5301428,RRC
2017-06-09,22.21,23.47,22.09,23.17,6462497,RRC
2017-06-12,23.47,23.795,22.83,23.18,5158690,RRC
2017-06-13,23.23,23.955,23.01,23.94,4444782,RRC
2017-06-14,23.8,23.815,22.71,23.18,6277383,RRC
2017-06-15,22.88,23.41,22.68,23.1,5140494,RRC
2017-06-16,23.25,23.56,22.98,23.38,6216232,RRC
2017-06-19,23.2,23.37,22.11,22.19,7678401,RRC
2017-06-20,21.9,22.21,21.41,22.1,6004753,RRC
2017-06-21,22.04,22.31,20.945,21.22,7217893,RRC
2017-06-22,21.29,21.61,21.11,21.43,6802298,RRC
2017-06-23,21.52,22.34,21.52,22.26,7471546,RRC
2017-06-26,22.3,23.44,22.16,22.91,7058922,RRC
2017-06-27,23.02,23.23,22.56,22.65,5886753,RRC
2017-06-28,22.73,23.19,22.5,22.85,4180578,RRC
2017-06-29,23.04,23.815,23.03,23.59,6927256,RRC
2017-06-30,23.57,23.84,23.105,23.17,5110163,RRC
2017-07-03,23.25,23.59,23.21,23.49,2745518,RRC
2017-07-05,23.3,23.3,22.1,22.17,5997033,RRC
2017-07-06,22.22,22.36,21.56,21.69,5365025,RRC
2017-07-07,21.59,21.72,21.015,21.33,4423299,RRC
2017-07-10,21.29,21.84,21.25,21.77,3980201,RRC
2017-07-11,21.88,22.44,21.59,22.14,5538243,RRC
2017-07-12,22.27,22.429,21.56,21.78,5247268,RRC
2017-07-13,21.75,22.23,21.53,22.23,4568826,RRC
2017-07-14,22.27,22.56,22.23,22.31,3841103,RRC
2017-07-17,22.32,22.86,22.32,22.49,3341685,RRC
2017-07-18,22.72,22.92,22.09,22.14,4455841,RRC
2017-07-19,22.15,22.62,22.02,22.58,6626699,RRC
2017-07-20,22.8,22.905,21.61,21.64,6533126,RRC
2017-07-21,21.6,21.7831,20.9,21.01,5818051,RRC
2017-07-24,20.88,20.9999,20.34,20.42,6940385,RRC
2017-07-25,20.89,22.04,20.85,21.82,8514417,RRC
2017-07-26,22.03,22.46,21.6,21.86,5171902,RRC
2017-07-27,21.82,22.27,21.6,22.22,4630653,RRC
2017-07-28,22.15,22.71,21.64,21.87,4994621,RRC
2017-07-31,21.64,21.77,20.91,21.11,5529070,RRC
2017-08-01,21.03,21.1,20.23,20.3,8604825,RRC
2017-08-02,19.75,19.81,17.68,17.9,25378990,RRC
2017-08-03,17.93,18.1915,17.48,17.78,11229563,RRC
2017-08-04,17.76,18.085,17.48,17.88,7402997,RRC
2017-08-07,17.73,17.91,17.22,17.35,9761770,RRC
2017-08-08,17.27,17.545,16.89,16.97,8421421,RRC
2017-08-09,16.98,17.3,16.67,16.83,10424868,RRC
2017-08-10,16.93,17.23,16.71,16.92,6870346,RRC
2017-08-11,16.75,17.01,16.5,16.81,6461280,RRC
2017-08-14,16.79,17.5,16.77,16.92,8508776,RRC
2017-08-15,16.83,17.74,16.75,17.61,9248375,RRC
2017-08-16,17.58,17.82,17.37,17.53,7003908,RRC
2017-08-17,17.47,17.96,17.44,17.46,6269022,RRC
2017-08-18,17.44,18.1,17.42,17.94,6681694,RRC
2017-08-21,17.85,17.89,17.44,17.6,5596934,RRC
2017-08-22,17.75,18.0,17.74,17.96,6119247,RRC
2017-08-23,17.89,18.44,17.68,18.38,6297247,RRC
2017-08-24,18.35,18.91,18.3,18.6,7219504,RRC
2017-08-25,18.65,18.685,18.11,18.17,5547701,RRC
2017-08-28,18.1,18.2,17.5,17.59,7521269,RRC
2017-08-29,17.41,17.53,16.95,17.4,7529267,RRC
2017-08-30,17.31,17.53,17.0,17.36,5036294,RRC
2017-08-31,17.49,17.73,17.3,17.36,5289810,RRC
2017-09-01,17.41,18.07,17.29,17.85,5403063,RRC
2017-09-05,18.0,18.46,17.81,17.95,6129183,RRC
2017-09-06,18.18,18.49,18.12,18.32,6680099,RRC
2017-09-07,18.27,18.38,17.86,17.91,4325880,RRC
2017-09-08,17.58,17.61,15.995,16.58,14350363,RRC
2017-09-11,16.59,17.19,16.55,16.97,8769089,RRC
2017-09-12,17.11,18.36,17.01,17.92,9158928,RRC
2017-09-13,18.12,18.55,18.04,18.25,6753470,RRC
2017-09-14,18.36,18.85,18.24,18.78,9914287,RRC
2017-09-15,18.73,18.8,18.37,18.54,13173710,RRC
2017-09-18,18.52,19.31,18.52,19.14,6670145,RRC
2017-09-19,19.19,19.24,18.84,19.04,5240122,RRC
2017-09-20,19.11,19.72,18.93,19.26,10247278,RRC
2017-09-21,19.03,19.12,18.59,18.8,5132304,RRC
2017-09-22,18.77,19.02,18.66,18.92,4162033,RRC
2017-09-25,19.01,19.299,18.99,19.23,7339839,RRC
2017-09-26,19.16,19.81,19.04,19.78,5029847,RRC
2017-09-27,19.82,20.42,19.7596,20.41,7702987,RRC
2017-09-28,20.38,20.415,19.45,19.72,8807469,RRC
2017-09-29,19.68,19.73,19.36,19.57,5236901,RRC
2017-10-02,19.26,20.44,19.08,20.42,6103775,RRC
2017-10-03,20.34,20.58,19.88,20.0,6730064,RRC
2017-10-04,20.13,20.54,20.059,20.21,3950203,RRC
2017-10-05,20.29,20.65,20.15,20.58,6309642,RRC
2017-10-06,20.39,20.56,19.89,19.99,5996277,RRC
2017-10-09,19.99,20.03,19.65,19.73,2832571,RRC
2017-10-10,20.06,20.26,19.58,19.61,4131371,RRC
2017-10-11,20.22,20.28,19.6,19.93,6352253,RRC
2017-10-12,19.77,19.93,19.33,19.8,4632260,RRC
2017-10-13,20.07,20.07,19.375,19.44,3995318,RRC
2017-10-16,19.51,19.825,19.17,19.51,5263743,RRC
2017-10-17,19.51,19.8737,19.4,19.45,4404531,RRC
2017-10-18,19.42,19.725,18.95,19.0,5790970,RRC
2017-10-19,18.8,19.11,18.61,19.0,5163662,RRC
2017-10-20,18.9,19.07,18.76,18.86,3679320,RRC
2017-10-23,18.78,19.025,18.44,18.45,5217278,RRC
2017-10-24,18.61,18.82,18.31,18.59,5313382,RRC
2017-10-25,18.09,18.57,17.78,18.09,9972358,RRC
2017-10-26,18.03,18.03,17.44,17.72,8772553,RRC
2017-10-27,17.59,18.1399,17.41,18.06,8712376,RRC
2017-10-30,18.22,18.26,17.83,17.95,7590915,RRC
2017-10-31,17.85,18.21,17.62,18.11,7146564,RRC
2017-11-01,18.38,18.585,18.19,18.43,7584432,RRC
2017-11-02,18.54,18.54,17.71,17.87,8991042,RRC
2017-11-03,17.88,18.28,17.67,18.13,5417986,RRC
2017-11-06,18.14,19.25,17.97,19.18,11545613,RRC
2017-11-07,19.21,19.29,18.75,18.97,10224589,RRC
2017-11-08,18.99,18.99,18.3,18.62,9038804,RRC
2017-11-09,18.6,19.05,18.45,18.9,6088438,RRC
2017-11-10,18.84,19.375,18.79,19.23,6383930,RRC
2017-11-13,19.15,19.17,18.53,18.58,5595699,RRC
2017-11-14,18.39,18.455,17.28,17.35,8683266,RRC
2017-11-15,17.19,17.22,16.88,17.08,6269033,RRC
2017-11-16,17.12,17.52,17.11,17.2,4620555,RRC
2017-11-17,17.32,18.06,17.29,18.03,7819932,RRC
2017-11-20,17.84,17.85,17.23,17.3,4072187,RRC
2017-11-21,17.45,17.7,17.12,17.18,3728766,RRC
2017-11-22,17.38,17.83,17.32,17.69,4366012,RRC
2017-11-24,17.77,17.7899,17.34,17.37,2394508,RRC
2017-11-27,17.39,17.71,17.075,17.65,4931531,RRC
2017-11-28,17.62,18.05,17.46,17.98,7569495,RRC
2017-11-29,18.06,18.37,17.755,18.0,6068120,RRC
2017-11-30,18.11,18.39,17.69,18.02,6933734,RRC
2017-12-01,18.38,18.93,18.245,18.5,6942205,RRC
2017-12-04,18.44,18.79,17.81,17.87,5242631,RRC
2017-12-05,17.73,17.9159,17.26,17.28,5337026,RRC
2017-12-06,17.3,17.3,16.37,16.5,8984226,RRC
2017-12-07,16.42,16.42,15.94,15.95,9538528,RRC
2017-12-08,16.1,16.29,15.91,16.08,6503426,RRC
2017-12-11,16.11,16.81,16.11,16.7,7447415,RRC
2017-12-12,16.82,16.93,16.26,16.35,7860720,RRC
2017-12-13,16.41,16.485,16.1501,16.24,6709471,RRC
2017-12-14,16.22,16.29,15.98,15.99,6072262,RRC
2017-12-15,16.04,16.1,15.33,15.63,15361932,RRC
2017-12-18,15.85,16.36,15.715,15.91,9008863,RRC
2017-12-19,16.05,16.145,15.69,15.7,5126576,RRC
2017-12-20,15.77,16.0,15.61,15.81,7294009,RRC
2017-12-21,15.75,16.57,15.45,16.5,9115837,RRC
2017-12-22,16.61,16.85,16.44,16.46,4669473,RRC
2017-12-26,16.6,17.1166,16.6,16.99,3570514,RRC
2017-12-27,17.08,17.2,16.87,16.96,3683483,RRC
2017-12-28,17.17,17.66,17.14,17.61,6258525,RRC
2017-12-29,17.65,17.87,17.05,17.06,5618879,RRC
2018-01-02,17.66,18.06,17.37,17.92,8548538,RRC
2018-01-03,18.32,18.39,17.735,17.81,11343127,RRC
2018-01-04,17.58,17.895,17.1,17.4,9625077,RRC
2018-01-05,17.05,17.2,16.74,16.76,8272485,RRC
2018-01-08,16.8,16.88,16.46,16.85,8164738,RRC
2018-01-09,16.91,17.17,16.7901,17.06,7044523,RRC
2018-01-10,17.13,17.475,16.77,16.78,5577740,RRC
2018-01-11,17.03,17.52,16.83,17.27,7367311,RRC
2018-01-12,17.22,17.64,17.135,17.58,6656146,RRC
2018-01-16,17.45,17.47,16.67,16.78,8756402,RRC
2018-01-17,16.87,16.97,16.48,16.78,8965056,RRC
2018-01-18,16.68,16.81,16.46,16.47,5960637,RRC
2018-01-19,16.44,16.44,15.805,16.08,11213115,RRC
2018-01-22,16.08,16.57,16.07,16.55,6881931,RRC
2018-01-23,16.85,17.46,16.8,17.33,8813197,RRC
2018-01-24,17.3,17.48,16.91,17.0,8500846,RRC
2018-01-25,15.91,16.1,15.1,15.32,33161083,RRC
2018-01-26,15.27,15.66,15.165,15.3,9475851,RRC
2018-01-29,14.99,15.26,14.77,15.09,11859623,RRC
2018-01-30,14.9,15.08,14.425,14.63,19163142,RRC
2018-01-31,14.62,14.67,14.09,14.25,13373710,RRC
2018-02-01,14.19,14.34,13.79,13.93,11451395,RRC
2018-02-02,13.75,13.78,13.26,13.55,12546018,RRC
2018-02-05,13.34,13.76,12.98,13.1,13362357,RRC
2018-02-06,12.86,13.86,12.7,13.79,13161579,RRC
2018-02-07,13.8,14.04,13.1,13.12,10740157,RRC
2013-02-08,30.87,31.29,29.96,31.12,7228806,RSG
2013-02-11,31.17,31.55,31.12,31.27,2537921,RSG
2013-02-12,31.41,31.41,31.16,31.19,2328915,RSG
2013-02-13,31.26,31.39,31.17,31.22,2156026,RSG
2013-02-14,31.14,31.4399,30.98,31.3,1951865,RSG
2013-02-15,31.36,31.62,31.26,31.31,1817066,RSG
2013-02-19,31.35,31.42,30.98,31.17,2551082,RSG
2013-02-20,31.12,31.335,31.12,31.19,2089764,RSG
2013-02-21,31.07,31.27,30.94,30.97,1602478,RSG
2013-02-22,31.03,31.46,30.97,31.34,1085324,RSG
2013-02-25,31.43,31.57,30.94,30.95,1528596,RSG
2013-02-26,31.08,31.26,30.68,30.9,2364751,RSG
2013-02-27,30.93,31.335,30.77,31.3,1951497,RSG
2013-02-28,31.37,31.57,31.26,31.44,1552072,RSG
2013-03-01,31.3,31.32,31.01,31.09,1893743,RSG
2013-03-04,31.12,31.24,30.91,31.2,1281132,RSG
2013-03-05,31.29,31.455,31.18,31.28,2129455,RSG
2013-03-06,31.35,31.42,31.01,31.04,2251997,RSG
2013-03-07,31.11,31.22,30.87,30.87,2393497,RSG
2013-03-08,31.05,31.33,30.945,31.3,1537862,RSG
2013-03-11,31.31,31.82,31.185,31.72,1891121,RSG
2013-03-12,31.72,31.8,31.35,31.54,1041341,RSG
2013-03-13,31.69,32.21,31.69,31.87,2354446,RSG
2013-03-14,31.88,31.95,31.8,31.9,1301467,RSG
2013-03-15,31.71,32.01,31.56,31.97,2172786,RSG
2013-03-18,31.77,32.12,31.7,32.07,950757,RSG
2013-03-19,32.05,32.33,31.96,32.1,1221760,RSG
2013-03-20,32.2,32.54,32.2,32.5,1177296,RSG
2013-03-21,32.36,32.65,32.36,32.48,940792,RSG
2013-03-22,32.51,32.76,32.49,32.65,992290,RSG
2013-03-25,32.66,32.9,32.51,32.64,1082887,RSG
2013-03-26,32.67,32.85,32.53,32.59,1713334,RSG
2013-03-27,32.18,32.57,32.06,32.56,1205785,RSG
2013-03-28,32.56,33.01,32.4,33.0,1697760,RSG
2013-04-01,32.93,32.99,32.385,32.48,858212,RSG
2013-04-02,32.63,32.94,32.46,32.6,882849,RSG
2013-04-03,32.56,32.74,32.26,32.34,1152758,RSG
2013-04-04,32.43,32.645,32.4,32.5,1019711,RSG
2013-04-05,32.23,32.44,32.12,32.38,1167680,RSG
2013-04-08,32.32,32.51,32.07,32.49,868874,RSG
2013-04-09,32.55,32.9,32.5,32.7,1126269,RSG
2013-04-10,32.8,33.4,32.74,33.36,2664484,RSG
2013-04-11,33.31,33.77,33.07,33.74,2817636,RSG
2013-04-12,33.6,33.79,33.46,33.52,1544699,RSG
2013-04-15,33.39,33.48,32.6,32.8,2439444,RSG
2013-04-16,32.93,33.23,32.8,33.06,1395112,RSG
2013-04-17,32.89,32.95,32.16,32.43,1760944,RSG
2013-04-18,32.51,32.51,32.1,32.26,1214566,RSG
2013-04-19,32.39,32.74,32.21,32.68,1347884,RSG
2013-04-22,32.64,32.83,32.28,32.53,1110701,RSG
2013-04-23,32.62,33.005,32.62,32.81,1277389,RSG
2013-04-24,32.8,33.23,32.8,33.21,935457,RSG
2013-04-25,33.37,33.87,33.155,33.25,1979873,RSG
2013-04-26,33.29,34.54,33.12,34.31,3857707,RSG
2013-04-29,33.76,34.32,33.58,33.67,2092227,RSG
2013-04-30,33.68,34.29,33.59,34.08,2548998,RSG
2013-05-01,34.0,34.62,33.955,34.1,1591166,RSG
2013-05-02,34.19,34.25,33.88,34.12,896204,RSG
2013-05-03,34.28,34.51,34.18,34.48,1403746,RSG
2013-05-06,34.43,34.71,34.29,34.67,1117238,RSG
2013-05-07,34.75,35.08,34.68,34.98,1606873,RSG
2013-05-08,34.93,35.01,34.74,34.83,1037561,RSG
2013-05-09,34.74,34.89,34.39,34.56,1132778,RSG
2013-05-10,34.56,34.61,33.94,33.95,2342987,RSG
2013-05-13,33.97,34.05,33.76,33.79,1334261,RSG
2013-05-14,33.84,34.0,33.69,33.9,2172335,RSG
2013-05-15,33.89,34.58,33.73,34.41,2739006,RSG
2013-05-16,34.33,34.56,34.14,34.54,2434200,RSG
2013-05-17,34.68,34.98,34.5918,34.89,2157879,RSG
2013-05-20,34.88,35.1,34.84,34.96,1403160,RSG
2013-05-21,34.98,35.28,34.91,35.09,1113714,RSG
2013-05-22,35.06,35.28,34.51,34.55,1335860,RSG
2013-05-23,34.7,35.0,34.54,34.71,1872293,RSG
2013-05-24,34.62,34.74,34.49,34.62,1122538,RSG
2013-05-28,34.83,34.92,34.455,34.65,1457342,RSG
2013-05-29,34.46,34.47,33.85,34.06,1752262,RSG
2013-05-30,34.26,34.91,34.205,34.65,1720614,RSG
2013-05-31,34.5,34.66,34.1,34.1,2751912,RSG
2013-06-03,34.12,34.39,33.81,34.37,1980911,RSG
2013-06-04,34.31,34.38,33.89,34.15,1861611,RSG
2013-06-05,34.0,34.04,33.57,33.82,1851025,RSG
2013-06-06,33.82,33.875,33.35,33.66,1395513,RSG
2013-06-07,33.43,33.95,32.81,33.92,2540496,RSG
2013-06-10,33.96,34.12,33.67,33.72,1207338,RSG
2013-06-11,33.37,33.87,33.37,33.72,987358,RSG
2013-06-12,33.93,33.93,33.57,33.59,1313566,RSG
2013-06-13,33.33,34.06,33.33,33.98,1713707,RSG
2013-06-14,33.84,34.19,33.63,34.06,1447043,RSG
2013-06-17,34.33,34.52,33.975,34.17,1551444,RSG
2013-06-18,34.27,34.77,34.26,34.75,1132275,RSG
2013-06-19,34.71,34.75,34.05,34.1,1525887,RSG
2013-06-20,33.87,33.87,33.31,33.39,1275379,RSG
2013-06-21,33.62,33.71,33.15,33.45,1976184,RSG
2013-06-24,33.24,33.24,32.75,32.75,1733526,RSG
2013-06-25,33.0,33.56,32.93,33.48,1975731,RSG
2013-06-26,33.75,34.06,33.65,34.03,1860632,RSG
2013-06-27,33.95,34.02,33.75,33.95,1324198,RSG
2013-06-28,33.82,34.11,33.72,33.94,2847372,RSG
2013-07-01,33.97,34.27,33.84,34.14,1658115,RSG
2013-07-02,34.09,34.31,33.65,33.79,1745699,RSG
2013-07-03,33.6,33.78,33.47,33.71,484365,RSG
2013-07-05,33.83,34.18,33.52,34.15,930377,RSG
2013-07-08,34.2,34.42,34.05,34.27,1672965,RSG
2013-07-09,34.5,34.88,34.47,34.78,881839,RSG
2013-07-10,34.75,35.08,34.6,34.72,992506,RSG
2013-07-11,35.12,35.36,35.05,35.33,1056348,RSG
2013-07-12,35.33,35.5,35.12,35.26,839385,RSG
2013-07-15,35.26,35.45,35.23,35.31,581493,RSG
2013-07-16,35.28,35.4,35.025,35.14,804495,RSG
2013-07-17,35.27,35.34,35.0,35.13,824494,RSG
2013-07-18,35.18,35.59,35.13,35.44,856326,RSG
2013-07-19,35.46,35.5,35.01,35.3,928936,RSG
2013-07-22,35.27,35.42,35.06,35.13,867948,RSG
2013-07-23,35.19,35.23,34.94,35.0,1008066,RSG
2013-07-24,35.13,35.61,35.05,35.11,1466003,RSG
2013-07-25,35.11,35.18,34.56,35.14,1900316,RSG
2013-07-26,35.13,35.25,33.99,34.27,1992383,RSG
2013-07-29,34.14,34.21,33.75,33.8,2293394,RSG
2013-07-30,33.93,34.25,33.84,34.18,1397396,RSG
2013-07-31,34.2,34.22,33.67,33.91,2307617,RSG
2013-08-01,34.06,34.58,34.02,34.41,1330120,RSG
2013-08-02,34.34,34.57,34.27,34.54,1269563,RSG
2013-08-05,34.42,34.635,34.34,34.55,748675,RSG
2013-08-06,34.48,34.55,34.32,34.43,1260788,RSG
2013-08-07,34.26,34.48,34.15,34.44,1473263,RSG
2013-08-08,34.58,35.04,34.5001,34.93,847848,RSG
2013-08-09,34.96,34.98,34.68,34.83,1389964,RSG
2013-08-12,34.66,34.9,34.55,34.74,1028742,RSG
2013-08-13,34.72,34.99,34.6,34.89,1007852,RSG
2013-08-14,34.82,34.98,34.72,34.84,998349,RSG
2013-08-15,34.49,34.49,33.55,33.75,2099466,RSG
2013-08-16,33.63,33.7,33.3,33.49,4397242,RSG
2013-08-19,33.41,33.48,33.278,33.36,1034702,RSG
2013-08-20,33.35,33.73,33.15,33.65,663576,RSG
2013-08-21,33.62,33.62,33.31,33.36,750823,RSG
2013-08-22,33.53,33.77,33.34,33.56,562342,RSG
2013-08-23,33.64,33.82,33.53,33.78,904956,RSG
2013-08-26,33.76,33.865,33.68,33.85,998828,RSG
2013-08-27,33.53,33.64,33.24,33.3,1153404,RSG
2013-08-28,33.25,33.3396,33.06,33.24,798650,RSG
2013-08-29,33.14,33.3,32.85,32.95,1129412,RSG
2013-08-30,33.0,33.03,32.43,32.51,1440440,RSG
2013-09-03,32.84,32.86,31.99,32.16,2082843,RSG
2013-09-04,32.11,32.65,31.94,32.46,1887017,RSG
2013-09-05,32.43,32.52,32.3,32.38,883629,RSG
2013-09-06,32.44,32.535,32.075,32.17,1784714,RSG
2013-09-09,32.24,32.56,32.24,32.49,1471713,RSG
2013-09-10,32.71,32.83,32.56,32.73,1573886,RSG
2013-09-11,32.73,33.28,32.57,33.19,1853200,RSG
2013-09-12,33.18,33.3,33.0,33.25,1764760,RSG
2013-09-13,33.25,33.27,32.92,33.0,1957206,RSG
2013-09-16,33.42,33.55,33.28,33.47,1136019,RSG
2013-09-17,33.46,33.54,33.21,33.35,919012,RSG
2013-09-18,33.35,33.93,33.19,33.93,1396631,RSG
2013-09-19,34.0,34.2,33.93,34.05,1578750,RSG
2013-09-20,34.09,34.18,33.835,34.18,5870378,RSG
2013-09-23,34.08,34.29,33.91,34.07,1296867,RSG
2013-09-24,34.01,34.36,33.95,34.14,1443032,RSG
2013-09-25,33.96,34.18,33.71,33.96,1607795,RSG
2013-09-26,33.97,34.1,33.89,34.08,1052725,RSG
2013-09-27,33.61,33.77,33.545,33.75,1262516,RSG
2013-09-30,33.5,33.64,33.285,33.36,1446213,RSG
2013-10-01,33.35,33.62,33.2701,33.54,988737,RSG
2013-10-02,33.34,33.4299,33.08,33.28,1196518,RSG
2013-10-03,33.16,33.21,32.575,32.83,1732271,RSG
2013-10-04,32.84,33.16,32.77,33.03,1238833,RSG
2013-10-07,32.79,33.08,32.71,32.93,1627747,RSG
2013-10-08,32.91,33.0,32.4,32.64,1630684,RSG
2013-10-09,32.77,32.8,32.29,32.37,1623636,RSG
2013-10-10,32.61,32.7,32.42,32.63,2019106,RSG
2013-10-11,32.65,33.09,32.65,33.05,1754622,RSG
2013-10-14,32.89,33.21,32.81,33.19,1631688,RSG
2013-10-15,33.05,33.295,32.95,32.99,1642119,RSG
2013-10-16,33.24,33.3,33.01,33.15,2121043,RSG
2013-10-17,33.01,33.2,33.0,33.15,2140011,RSG
2013-10-18,33.21,33.285,33.07,33.12,1504805,RSG
2013-10-21,33.2,33.25,32.93,33.25,1102707,RSG
2013-10-22,33.37,33.73,33.345,33.7,1783677,RSG
2013-10-23,33.67,33.83,33.61,33.69,1168989,RSG
2013-10-24,33.7,33.78,33.42,33.58,1387090,RSG
2013-10-25,33.68,33.76,33.39,33.74,2061683,RSG
2013-10-28,33.74,33.85,33.61,33.71,1539502,RSG
2013-10-29,33.79,34.07,33.7,33.84,1043907,RSG
2013-10-30,33.85,33.96,33.34,33.35,1187511,RSG
2013-10-31,33.48,33.62,33.22,33.47,1307944,RSG
2013-11-01,34.3,34.96,34.06,34.34,2340494,RSG
2013-11-04,34.23,34.23,33.84,34.14,3070415,RSG
2013-11-05,33.99,34.25,33.921,34.13,1178083,RSG
2013-11-06,34.16,34.37,33.995,34.28,2067686,RSG
2013-11-07,34.38,34.38,33.95,34.1,1781747,RSG
2013-11-08,34.03,34.33,33.94,34.32,1313673,RSG
2013-11-11,34.33,34.38,34.01,34.1,975684,RSG
2013-11-12,34.04,34.27,33.91,34.11,1574018,RSG
2013-11-13,33.89,34.62,33.85,34.61,1156570,RSG
2013-11-14,34.69,35.115,34.69,34.99,1356392,RSG
2013-11-15,34.97,35.13,34.81,35.11,1276882,RSG
2013-11-18,35.19,35.29,34.9,35.15,1075533,RSG
2013-11-19,35.12,35.16,34.87,35.0,813068,RSG
2013-11-20,35.06,35.11,34.81,34.94,824411,RSG
2013-11-21,34.59,34.8,34.34,34.73,1505097,RSG
2013-11-22,34.78,35.04,34.61,35.02,896626,RSG
2013-11-25,35.12,35.15,34.79,34.84,896970,RSG
2013-11-26,34.87,35.085,34.81,34.94,1788035,RSG
2013-11-27,34.96,35.02,34.67,34.82,746985,RSG
2013-11-29,34.79,35.15,34.72,34.91,621013,RSG
2013-12-02,34.97,35.06,34.75,34.94,1276564,RSG
2013-12-03,34.75,34.93,34.35,34.61,1983598,RSG
2013-12-04,34.49,34.56,34.14,34.51,1107373,RSG
2013-12-05,34.44,34.635,34.36,34.47,945846,RSG
2013-12-06,34.75,34.995,34.68,34.9,905341,RSG
2013-12-09,34.92,34.95,34.48,34.54,1482927,RSG
2013-12-10,34.46,34.81,34.43,34.53,1330612,RSG
2013-12-11,34.48,34.56,33.84,33.91,1635344,RSG
2013-12-12,33.81,34.06,33.65,33.73,1402235,RSG
2013-12-13,33.82,33.97,33.7,33.94,1033676,RSG
2013-12-16,34.0,34.03,33.67,33.88,1371951,RSG
2013-12-17,33.82,33.84,33.2401,33.27,2111122,RSG
2013-12-18,33.34,33.35,32.45,32.98,4158902,RSG
2013-12-19,32.94,33.17,32.68,33.0,2104602,RSG
2013-12-20,33.0,33.56,32.9401,33.29,2681206,RSG
2013-12-23,33.53,33.5799,33.31,33.35,1164774,RSG
2013-12-24,33.42,33.895,33.41,33.69,476061,RSG
2013-12-26,33.72,33.88,33.62,33.67,867523,RSG
2013-12-27,33.75,33.77,33.525,33.58,1048105,RSG
2013-12-30,33.35,33.43,33.23,33.29,1295405,RSG
2013-12-31,33.29,33.37,33.12,33.2,1121442,RSG
2014-01-02,33.2,33.3,32.91,32.96,1812723,RSG
2014-01-03,33.03,33.115,32.8,32.98,1363758,RSG
2014-01-06,33.08,33.11,32.78,32.82,2232935,RSG
2014-01-07,32.79,32.87,32.47,32.69,2610588,RSG
2014-01-08,32.75,32.75,32.27,32.47,3246134,RSG
2014-01-09,32.59,32.67,32.35,32.36,2325631,RSG
2014-01-10,32.47,32.63,32.29,32.42,2249434,RSG
2014-01-13,32.3,32.4,31.98,32.04,2250699,RSG
2014-01-14,32.13,32.4,32.03,32.23,2179445,RSG
2014-01-15,32.33,32.33,32.12,32.23,1660757,RSG
2014-01-16,32.23,32.25,32.01,32.11,1066338,RSG
2014-01-17,32.13,32.4,32.055,32.25,2360589,RSG
2014-01-21,32.33,32.39,32.03,32.27,1339873,RSG
2014-01-22,32.33,32.43,32.25,32.35,1699014,RSG
2014-01-23,32.18,32.23,31.9,32.23,1748599,RSG
2014-01-24,32.05,32.36,31.67,31.74,4580444,RSG
2014-01-27,31.83,32.17,31.8,32.09,3384401,RSG
2014-01-28,32.03,32.34,31.96,32.15,2456619,RSG
2014-01-29,31.95,32.305,31.78,31.98,3194093,RSG
2014-01-30,32.11,32.27,31.93,32.21,2039778,RSG
2014-01-31,31.85,32.08,31.64,32.03,2526800,RSG
2014-02-03,32.03,32.12,31.42,31.55,1934580,RSG
2014-02-04,31.7,31.82,31.43,31.53,1903678,RSG
2014-02-05,31.58,31.85,31.45,31.55,2567362,RSG
2014-02-06,31.55,31.91,31.48,31.87,1373900,RSG
2014-02-07,32.0,33.83,32.0,33.4,7276049,RSG
2014-02-10,33.3,33.365,32.885,33.13,2175643,RSG
2014-02-11,33.21,33.62,33.15,33.52,1685712,RSG
2014-02-12,33.58,33.62,33.45,33.57,1380900,RSG
2014-02-13,33.46,34.095,33.4,34.06,2008353,RSG
2014-02-14,33.99,34.48,33.9,34.4,2049728,RSG
2014-02-18,34.34,34.36,33.42,33.83,3213711,RSG
2014-02-19,33.7,33.85,33.625,33.73,1998759,RSG
2014-02-20,33.73,33.975,33.52,33.74,2156509,RSG
2014-02-21,33.78,33.985,33.59,33.76,1811783,RSG
2014-02-24,33.85,34.22,33.76,33.76,2060396,RSG
2014-02-25,33.82,33.91,33.575,33.67,1394330,RSG
2014-02-26,33.66,33.9,33.43,33.57,1540840,RSG
2014-02-27,33.64,33.675,33.19,33.43,2032065,RSG
2014-02-28,33.48,34.14,33.47,34.11,1804660,RSG
2014-03-03,33.87,34.11,33.84,34.04,1705652,RSG
2014-03-04,34.21,34.45,34.1,34.31,1173349,RSG
2014-03-05,34.32,34.32,34.04,34.14,1061391,RSG
2014-03-06,34.11,34.2,33.98,34.16,1831767,RSG
2014-03-07,34.3,34.4,33.96,34.24,1580796,RSG
2014-03-10,34.1,34.37,34.0,34.22,1147045,RSG
2014-03-11,34.21,34.21,33.86,34.01,798324,RSG
2014-03-12,33.9,34.0,33.79,33.86,1021214,RSG
2014-03-13,33.96,34.01,33.59,33.64,1277661,RSG
2014-03-14,33.58,33.765,33.27,33.33,2152955,RSG
2014-03-17,33.47,33.93,33.42,33.73,1709663,RSG
2014-03-18,33.8,34.18,33.8,34.11,1501640,RSG
2014-03-19,34.05,34.44,34.03,34.21,1646525,RSG
2014-03-20,34.14,34.33,34.04,34.16,1674391,RSG
2014-03-21,34.42,34.65,33.99,34.03,3423979,RSG
2014-03-24,34.01,34.3,33.82,33.86,1379134,RSG
2014-03-25,33.97,34.09,33.76,33.86,1329664,RSG
2014-03-26,33.95,34.1,33.6,33.69,1162904,RSG
2014-03-27,33.79,34.02,33.57,33.62,1157856,RSG
2014-03-28,33.79,34.0,33.635,33.66,1078914,RSG
2014-03-31,33.85,34.23,33.78,34.16,1329663,RSG
2014-04-01,34.22,34.34,34.0448,34.24,1168117,RSG
2014-04-02,34.25,34.73,34.03,34.45,1965545,RSG
2014-04-03,34.48,34.61,34.38,34.49,951354,RSG
2014-04-04,34.64,34.89,34.45,34.52,1159785,RSG
2014-04-07,34.45,34.7,34.31,34.34,1335633,RSG
2014-04-08,34.34,34.71,34.29,34.59,1415039,RSG
2014-04-09,34.64,34.89,34.59,34.83,1720365,RSG
2014-04-10,34.83,35.19,34.455,34.48,2497249,RSG
2014-04-11,34.51,34.53,34.04,34.07,2356497,RSG
2014-04-14,34.24,34.37,34.11,34.34,853426,RSG
2014-04-15,34.41,34.4299,33.99,34.38,981828,RSG
2014-04-16,34.55,34.88,34.3,34.86,1091748,RSG
2014-04-17,34.6,34.76,34.33,34.47,1591942,RSG
2014-04-21,34.46,34.64,34.293,34.55,834997,RSG
2014-04-22,34.66,34.8,34.59,34.69,926313,RSG
2014-04-23,34.74,34.99,34.71,34.86,900379,RSG
2014-04-24,34.87,35.23,34.72,34.75,1731358,RSG
2014-04-25,34.6,34.74,34.0,34.4,1750412,RSG
2014-04-28,34.54,34.8,34.4299,34.76,1505276,RSG
2014-04-29,34.9,35.4,34.85,34.96,1292635,RSG
2014-04-30,34.97,35.16,34.89,35.09,1138231,RSG
2014-05-01,35.12,35.25,34.83,35.03,1280212,RSG
2014-05-02,34.99,35.09,34.81,34.92,1099830,RSG
2014-05-05,34.78,35.0,34.54,34.96,1037742,RSG
2014-05-06,34.92,35.12,34.78,34.93,1211958,RSG
2014-05-07,34.94,35.2,34.93,35.15,888072,RSG
2014-05-08,35.11,35.4,34.99,35.06,880533,RSG
2014-05-09,35.12,35.17,34.85,35.04,731633,RSG
2014-05-12,35.21,35.3,35.0,35.2,1070948,RSG
2014-05-13,35.27,35.4,35.1,35.22,1417704,RSG
2014-05-14,35.26,35.3,34.97,34.99,1099399,RSG
2014-05-15,34.95,35.0,34.57,34.59,1837312,RSG
2014-05-16,34.61,34.8,34.55,34.8,1362418,RSG
2014-05-19,34.75,34.92,34.63,34.87,1025217,RSG
2014-05-20,34.89,35.05,34.43,34.59,1178761,RSG
2014-05-21,34.61,34.79,34.46,34.79,994212,RSG
2014-05-22,34.72,35.03,34.53,34.86,1226103,RSG
2014-05-23,34.89,34.99,34.74,34.91,695452,RSG
2014-05-27,34.96,35.14,34.87,35.11,821212,RSG
2014-05-28,35.13,35.28,34.99,35.18,1098894,RSG
2014-05-29,35.27,35.39,35.15,35.38,902526,RSG
2014-05-30,35.31,35.42,35.24,35.4,906295,RSG
2014-06-02,35.44,35.495,35.28,35.46,683859,RSG
2014-06-03,35.45,35.52,35.35,35.46,1267326,RSG
2014-06-04,35.41,35.62,35.365,35.42,667839,RSG
2014-06-05,35.44,35.74,35.37,35.71,1253207,RSG
2014-06-06,35.81,36.01,35.68,36.0,1403640,RSG
2014-06-09,35.98,36.385,35.98,36.35,989932,RSG
2014-06-10,36.48,36.91,36.43,36.62,1941471,RSG
2014-06-11,36.53,36.81,36.51,36.67,1780210,RSG
2014-06-12,36.63,36.735,36.55,36.68,1333200,RSG
2014-06-13,36.71,36.797,36.53,36.71,1103840,RSG
2014-06-16,36.7,36.8,36.585,36.67,1419034,RSG
2014-06-17,36.7,37.05,36.65,36.93,1110511,RSG
2014-06-18,36.96,37.25,36.88,37.16,1738000,RSG
2014-06-19,37.15,37.37,37.11,37.36,1426288,RSG
2014-06-20,37.51,37.64,37.34,37.58,2179378,RSG
2014-06-23,37.51,37.5899,37.23,37.4,1456766,RSG
2014-06-24,37.35,37.4201,37.26,37.36,2067670,RSG
2014-06-25,37.26,37.67,37.26,37.65,1305544,RSG
2014-06-26,37.68,37.73,37.485,37.73,1025827,RSG
2014-06-27,37.35,38.13,37.35,38.13,2825394,RSG
2014-06-30,37.99,38.02,37.725,37.97,2902727,RSG
2014-07-01,38.0,38.39,37.89,38.14,2149152,RSG
2014-07-02,38.15,38.21,37.75,37.82,1635950,RSG
2014-07-03,37.89,37.98,37.84,37.92,753198,RSG
2014-07-07,37.91,38.04,37.73,37.93,1746603,RSG
2014-07-08,37.93,37.94,37.73,37.75,1254895,RSG
2014-07-09,37.86,37.88,37.29,37.32,3239099,RSG
2014-07-10,37.07,37.21,37.02,37.08,1587813,RSG
2014-07-11,37.09,37.09,36.8,37.0,1629818,RSG
2014-07-14,37.22,37.22,36.95,37.02,1287540,RSG
2014-07-15,36.98,37.13,36.95,37.03,1666362,RSG
2014-07-16,37.07,37.31,37.065,37.28,1211240,RSG
2014-07-17,37.11,37.215,36.82,36.83,721478,RSG
2014-07-18,36.91,37.12,36.77,37.03,724864,RSG
2014-07-21,36.94,37.295,36.86,37.19,914135,RSG
2014-07-22,37.3,37.37,37.1,37.17,848822,RSG
2014-07-23,37.17,37.31,37.02,37.04,701777,RSG
2014-07-24,37.1,37.21,36.95,37.05,1118752,RSG
2014-07-25,37.24,38.0,37.24,37.37,1991898,RSG
2014-07-28,36.97,37.32,36.72,37.28,2029637,RSG
2014-07-29,37.31,37.835,37.16,37.72,3472337,RSG
2014-07-30,37.76,37.97,37.55,37.95,2554548,RSG
2014-07-31,37.9,38.06,37.72,37.93,3208666,RSG
2014-08-01,37.84,37.91,37.51,37.91,1057957,RSG
2014-08-04,37.84,37.91,37.51,37.91,1057957,RSG
2014-08-05,37.88,38.12,37.75,37.95,1492180,RSG
2014-08-06,37.81,38.26,37.76,38.07,2443187,RSG
2014-08-07,38.33,38.4,38.081,38.26,1675961,RSG
2014-08-08,38.33,38.76,38.26,38.71,1421580,RSG
2014-08-11,38.76,38.88,38.4,38.48,1484520,RSG
2014-08-12,38.51,38.69,38.48,38.65,1116098,RSG
2014-08-13,38.81,39.01,38.7,38.86,1319412,RSG
2014-08-14,38.92,39.045,38.85,38.97,1319373,RSG
2014-08-15,39.08,39.1,38.65,39.07,1740894,RSG
2014-08-18,39.25,39.32,38.93,39.03,2166976,RSG
2014-08-19,39.13,39.31,39.02,39.26,2734857,RSG
2014-08-20,39.3,39.54,39.16,39.5,1566636,RSG
2014-08-21,39.55,39.61,39.4334,39.55,863474,RSG
2014-08-22,39.58,39.62,39.19,39.34,1118531,RSG
2014-08-25,39.41,39.58,39.22,39.31,1506207,RSG
2014-08-26,39.36,39.45,39.125,39.37,1447167,RSG
2014-08-27,39.42,39.6601,39.29,39.41,1759813,RSG
2014-08-28,39.22,39.388,39.16,39.25,1226126,RSG
2014-08-29,39.43,39.53,39.23,39.33,1017340,RSG
2014-09-02,39.22,39.27,39.02,39.17,1366636,RSG
2014-09-03,39.29,39.37,39.09,39.14,1886736,RSG
2014-09-04,39.33,39.42,38.95,39.12,1418782,RSG
2014-09-05,39.18,39.23,38.98,39.21,1715675,RSG
2014-09-08,39.24,39.28,39.12,39.22,1014765,RSG
2014-09-09,39.34,39.35,39.16,39.22,1210510,RSG
2014-09-10,39.26,39.29,39.1,39.27,864831,RSG
2014-09-11,39.2,39.23,39.01,39.18,1035030,RSG
2014-09-12,39.22,39.22,38.95,39.15,1381730,RSG
2014-09-15,39.21,39.28,39.08,39.17,1026104,RSG
2014-09-16,39.17,39.47,39.05,39.45,913071,RSG
2014-09-17,39.45,39.6,39.19,39.25,3264669,RSG
2014-09-18,39.35,39.37,39.16,39.22,1540631,RSG
2014-09-19,39.3,39.305,39.11,39.23,5447626,RSG
2014-09-22,39.23,39.31,39.06,39.08,1286754,RSG
2014-09-23,39.06,39.36,39.02,39.12,2265892,RSG
2014-09-24,39.3,39.42,39.145,39.36,1675289,RSG
2014-09-25,39.37,39.39,39.02,39.09,1319483,RSG
2014-09-26,39.17,39.27,38.83,39.01,1729133,RSG
2014-09-29,38.54,38.838,38.52,38.8,1480548,RSG
2014-09-30,38.79,39.11,38.69,39.02,1709165,RSG
2014-10-01,39.11,39.11,37.75,37.89,3731571,RSG
2014-10-02,37.83,38.36,37.82,38.16,2239608,RSG
2014-10-03,38.27,38.33,38.09,38.27,1332780,RSG
2014-10-06,38.31,38.68,38.29,38.57,1590551,RSG
2014-10-07,38.39,38.54,37.99,38.08,2008933,RSG
2014-10-08,38.11,38.75,38.02,38.74,1722541,RSG
2014-10-09,38.74,38.915,38.3,38.33,1354943,RSG
2014-10-10,38.31,38.67,38.25,38.26,1374238,RSG
2014-10-13,38.27,38.46,38.04,38.07,1250517,RSG
2014-10-14,38.15,38.62,38.07,38.32,1334670,RSG
2014-10-15,38.03,38.1401,37.37,37.99,1897939,RSG
2014-10-16,37.59,38.16,37.18,37.68,2682167,RSG
2014-10-17,37.93,38.38,37.7682,38.2,2030085,RSG
2014-10-20,38.08,38.35,37.89,38.33,1573725,RSG
2014-10-21,38.4,38.84,38.25,38.71,1649804,RSG
2014-10-22,38.8,39.24,38.7825,38.96,1509917,RSG
2014-10-23,39.3,39.5,39.14,39.19,959707,RSG
2014-10-24,39.14,39.31,38.96,39.24,1258992,RSG
2014-10-27,39.21,39.36,39.08,39.34,1085333,RSG
2014-10-28,39.53,39.57,39.175,39.43,1333332,RSG
2014-10-29,39.48,39.55,38.99,39.34,1407319,RSG
2014-10-30,39.38,39.81,39.22,39.64,1634829,RSG
2014-10-31,39.2,39.6,38.015,38.4,4923390,RSG
2014-11-03,37.8,38.09,37.55,38.07,3562764,RSG
2014-11-04,38.07,38.31,37.98,38.23,2230326,RSG
2014-11-05,38.38,38.6,38.1,38.54,1678049,RSG
2014-11-06,38.66,39.055,38.59,38.71,2063316,RSG
2014-11-07,38.76,39.19,38.69,39.13,1309998,RSG
2014-11-10,39.11,39.64,39.08,39.53,1681660,RSG
2014-11-11,39.5,39.69,39.37,39.41,1297670,RSG
2014-11-12,39.38,39.81,39.22,39.64,1634829,RSG
2014-11-13,39.71,39.8,39.46,39.63,1571651,RSG
2014-11-14,39.64,39.89,39.42,39.77,1366199,RSG
2014-11-17,39.77,39.97,39.7,39.79,1481953,RSG
2014-11-18,39.78,39.95,39.59,39.65,1200897,RSG
2014-11-19,39.56,39.62,39.31,39.38,979011,RSG
2014-11-20,39.31,39.43,39.1546,39.33,1104940,RSG
2014-11-21,39.65,39.7,38.795,39.0,2128945,RSG
2014-11-24,39.12,39.275,38.955,39.13,1266485,RSG
2014-11-25,39.22,39.53,39.015,39.49,2205864,RSG
2014-11-26,39.5,39.71,39.39,39.65,1015868,RSG
2014-11-28,39.68,39.9,39.52,39.61,784391,RSG
2014-12-01,39.32,39.5,39.13,39.24,1306175,RSG
2014-12-02,39.21,39.55,39.07,39.08,1706539,RSG
2014-12-03,39.14,39.26,39.05,39.21,2207405,RSG
2014-12-04,39.25,39.38,39.13,39.25,1617943,RSG
2014-12-05,39.3,39.66,39.1,39.64,3726816,RSG
2014-12-08,39.69,39.74,39.245,39.34,1086117,RSG
2014-12-09,39.13,39.37,38.92,39.35,1263726,RSG
2014-12-10,39.37,39.51,39.03,39.11,1806363,RSG
2014-12-11,39.09,39.64,39.01,39.32,1097907,RSG
2014-12-12,39.16,39.32,38.72,38.72,1178817,RSG
2014-12-15,38.77,39.0,38.35,38.95,2397920,RSG
2014-12-16,38.95,39.59,38.85,39.19,1904277,RSG
2014-12-17,39.2,39.365,38.51,39.31,1912547,RSG
2014-12-18,39.73,40.46,39.615,40.46,2720538,RSG
2014-12-19,40.77,40.97,39.5,40.26,3017610,RSG
2014-12-22,40.26,40.52,39.96,40.51,1192425,RSG
2014-12-23,40.64,40.99,40.58,40.79,982912,RSG
2014-12-24,40.87,40.9599,40.64,40.83,463487,RSG
2014-12-26,40.85,41.1168,40.82,40.87,943632,RSG
2014-12-29,40.82,41.06,40.77,40.89,1348732,RSG
2014-12-30,40.51,40.76,40.24,40.68,1427306,RSG
2014-12-31,40.84,40.87,40.21,40.25,936688,RSG
2015-01-02,40.27,40.7499,40.19,40.57,2346735,RSG
2015-01-05,40.41,40.57,40.195,40.34,2240487,RSG
2015-01-06,40.35,40.66,40.1,40.48,2525505,RSG
2015-01-07,40.64,40.75,40.1,40.34,1593827,RSG
2015-01-08,40.58,40.81,40.58,40.71,1156223,RSG
2015-01-09,40.64,40.68,40.34,40.42,965529,RSG
2015-01-12,40.46,40.53,40.12,40.15,1705828,RSG
2015-01-13,40.49,40.72,39.76,40.07,1787941,RSG
2015-01-14,39.82,40.15,39.665,40.04,1158513,RSG
2015-01-15,40.25,40.36,40.02,40.04,1280733,RSG
2015-01-16,40.08,40.29,39.95,40.17,1828248,RSG
2015-01-20,40.3,40.56,40.06,40.53,1131521,RSG
2015-01-21,40.4,40.71,40.35,40.5,717496,RSG
2015-01-22,40.68,40.94,40.48,40.82,1223262,RSG
2015-01-23,40.74,41.08,40.56,41.01,1144067,RSG
2015-01-26,40.99,41.28,40.79,41.28,1078541,RSG
2015-01-27,40.99,41.63,40.99,41.41,1331524,RSG
2015-01-28,41.47,41.74,40.85,41.0,1434598,RSG
2015-01-29,41.02,41.13,40.5,40.62,1465273,RSG
2015-01-30,40.27,40.44,39.64,39.68,2989504,RSG
2015-02-02,39.8,39.97,39.44,39.95,1407205,RSG
2015-02-03,40.01,40.61,39.96,40.59,2022664,RSG
2015-02-04,40.57,40.85,40.35,40.55,1125097,RSG
2015-02-05,40.71,41.0,40.63,40.89,1041531,RSG
2015-02-06,40.9,40.99,40.54,40.63,1049789,RSG
2015-02-09,40.48,40.9,40.48,40.66,871825,RSG
2015-02-10,40.75,41.03,40.57,40.76,846937,RSG
2015-02-11,40.77,41.02,40.61,40.66,1235052,RSG
2015-02-12,40.68,41.205,40.67,41.01,1460265,RSG
2015-02-13,41.0,41.1,38.95,39.34,4738378,RSG
2015-02-17,39.25,39.94,39.21,39.86,2473133,RSG
2015-02-18,39.94,40.95,39.79,40.86,2106408,RSG
2015-02-19,40.9,41.0,40.4,40.58,979810,RSG
2015-02-20,40.51,40.67,40.2,40.65,1159839,RSG
2015-02-23,40.65,40.89,40.585,40.83,864368,RSG
2015-02-24,40.74,40.89,40.61,40.66,1282969,RSG
2015-02-25,40.49,41.0,40.49,40.92,930238,RSG
2015-02-26,40.92,40.99,40.65,40.92,993764,RSG
2015-02-27,40.95,41.0,40.58,40.92,1146662,RSG
2015-03-02,41.0,41.51,40.94,41.42,909880,RSG
2015-03-03,41.42,41.93,41.4,41.6,1505058,RSG
2015-03-04,41.44,41.58,41.33,41.4,844527,RSG
2015-03-05,41.46,41.52,41.16,41.32,762442,RSG
2015-03-06,41.25,41.345,40.805,40.89,1549066,RSG
2015-03-09,40.89,41.18,40.84,40.99,1017333,RSG
2015-03-10,40.8,40.85,40.26,40.27,1530359,RSG
2015-03-11,40.23,40.34,40.11,40.12,1674602,RSG
2015-03-12,40.22,40.58,40.22,40.43,2597682,RSG
2015-03-13,40.53,40.835,40.34,40.78,1813997,RSG
2015-03-16,40.78,41.52,40.77,41.51,1733516,RSG
2015-03-17,41.46,41.61,41.39,41.52,1205890,RSG
2015-03-18,41.49,42.05,41.41,41.91,1422570,RSG
2015-03-19,41.8,42.0,41.65,41.65,1517504,RSG
2015-03-20,41.8,41.89,41.41,41.8,4498654,RSG
2015-03-23,41.8,41.98,41.59,41.59,1629217,RSG
2015-03-24,41.58,41.66,41.26,41.29,1258997,RSG
2015-03-25,41.4,41.44,40.57,40.57,1521460,RSG
2015-03-26,40.41,40.5201,40.15,40.3,1977815,RSG
2015-03-27,40.3,40.42,40.1,40.17,1263359,RSG
2015-03-30,40.01,40.54,39.94,40.33,1338519,RSG
2015-03-31,40.29,40.67,40.13,40.56,1317674,RSG
2015-04-01,40.42,40.49,39.97,40.03,1389735,RSG
2015-04-02,39.95,40.165,39.765,40.12,1547724,RSG
2015-04-06,40.07,40.71,39.96,40.58,1781706,RSG
2015-04-07,40.56,40.6101,40.445,40.46,817160,RSG
2015-04-08,40.53,40.92,40.41,40.49,1017280,RSG
2015-04-09,40.43,40.73,40.3,40.72,1132699,RSG
2015-04-10,40.8,41.29,40.76,41.02,1890198,RSG
2015-04-13,40.88,41.05,40.43,40.53,1111049,RSG
2015-04-14,40.45,40.53,40.06,40.22,982818,RSG
2015-04-15,40.36,40.52,40.25,40.31,931584,RSG
2015-04-16,40.28,40.28,39.93,40.17,1167411,RSG
2015-04-17,39.94,40.05,39.3,39.36,2177591,RSG
2015-04-20,39.52,39.95,39.49,39.79,2531374,RSG
2015-04-21,39.95,40.045,39.58,39.59,2484152,RSG
2015-04-22,39.56,39.87,39.25,39.75,1480454,RSG
2015-04-23,39.78,40.13,39.74,39.99,1432283,RSG
2015-04-24,40.14,41.24,40.0,41.23,2784403,RSG
2015-04-27,41.41,41.46,40.5,40.59,2131154,RSG
2015-04-28,40.45,40.96,40.35,40.85,1522475,RSG
2015-04-29,40.62,40.68,39.98,40.22,1636868,RSG
2015-04-30,40.2,40.9,40.05,40.63,2680856,RSG
2015-05-01,40.67,40.7799,40.19,40.25,2116307,RSG
2015-05-04,40.36,40.79,40.3288,40.49,1614346,RSG
2015-05-05,40.35,40.56,39.77,39.79,1498770,RSG
2015-05-06,39.81,39.99,39.19,39.43,2380343,RSG
2015-05-07,39.35,39.77,39.1446,39.75,2560099,RSG
2015-05-08,40.07,40.285,39.92,40.27,1743189,RSG
2015-05-11,40.22,40.43,39.99,40.04,2207833,RSG
2015-05-12,40.02,40.24,39.8599,40.18,951049,RSG
2015-05-13,40.25,40.46,39.96,40.04,975339,RSG
2015-05-14,40.2,40.76,40.2,40.72,1618206,RSG
2015-05-15,40.81,40.99,40.61,40.74,1614294,RSG
2015-05-18,40.71,41.02,40.64,40.9,1003692,RSG
2015-05-19,40.85,40.96,40.65,40.83,982809,RSG
2015-05-20,40.76,40.82,40.54,40.62,1013787,RSG
2015-05-21,40.68,40.85,40.6,40.67,841735,RSG
2015-05-22,40.61,40.81,40.47,40.59,817588,RSG
2015-05-26,40.59,40.59,39.745,39.88,1933794,RSG
2015-05-27,39.92,40.1,39.85,40.08,1889267,RSG
2015-05-28,40.09,40.19,39.92,40.17,2028086,RSG
2015-05-29,40.2,40.37,40.05,40.29,2711093,RSG
2015-06-01,40.38,40.51,40.05,40.32,1020367,RSG
2015-06-02,40.16,40.32,40.01,40.11,962153,RSG
2015-06-03,40.22,40.28,39.95,40.1,1035694,RSG
2015-06-04,39.92,40.2,39.815,39.99,1808507,RSG
2015-06-05,39.9,40.02,39.57,39.85,1672716,RSG
2015-06-08,39.79,40.07,39.71,39.96,820710,RSG
2015-06-09,39.92,40.18,39.87,40.03,1399576,RSG
2015-06-10,40.06,40.61,40.03,40.48,1675098,RSG
2015-06-11,40.54,40.98,40.46,40.68,1803439,RSG
2015-06-12,40.64,40.78,40.34,40.43,1167521,RSG
2015-06-15,40.23,40.47,40.05,40.22,1595593,RSG
2015-06-16,40.14,40.43,40.12,40.41,944630,RSG
2015-06-17,40.43,40.53,40.12,40.43,982373,RSG
2015-06-18,40.53,40.75,40.48,40.59,1068120,RSG
2015-06-19,40.51,40.6,40.31,40.33,1310396,RSG
2015-06-22,40.47,40.6,40.34,40.39,763155,RSG
2015-06-23,40.35,40.42,40.05,40.12,847047,RSG
2015-06-24,40.03,40.16,39.83,39.83,898699,RSG
2015-06-25,39.87,39.9,39.58,39.65,970963,RSG
2015-06-26,39.68,39.94,39.55,39.92,2032828,RSG
2015-06-29,39.45,39.57,38.99,39.04,1023756,RSG
2015-06-30,39.31,39.37,39.01,39.17,1418407,RSG
2015-07-01,39.33,39.48,39.17,39.43,1076092,RSG
2015-07-02,39.48,39.53,39.23,39.44,974914,RSG
2015-07-06,39.24,39.665,39.202,39.66,1356687,RSG
2015-07-07,39.69,39.85,39.435,39.8,1413786,RSG
2015-07-08,39.58,39.81,39.51,39.58,1207002,RSG
2015-07-09,39.92,39.97,39.48,39.48,1392442,RSG
2015-07-10,39.84,39.85,39.6001,39.74,836980,RSG
2015-07-13,40.0,40.04,39.88,39.98,666073,RSG
2015-07-14,40.01,40.41,39.98,40.35,1008504,RSG
2015-07-15,40.37,40.53,40.29,40.41,1152471,RSG
2015-07-16,40.59,40.92,40.47,40.74,1184236,RSG
2015-07-17,40.93,40.93,40.7,40.76,1055580,RSG
2015-07-20,40.74,40.87,40.67,40.8,1054967,RSG
2015-07-21,40.82,40.87,40.16,40.39,1177361,RSG
2015-07-22,40.35,40.59,40.09,40.23,1370386,RSG
2015-07-23,40.06,40.766,40.06,40.6,2795443,RSG
2015-07-24,41.01,41.63,40.97,41.16,2549633,RSG
2015-07-27,41.14,41.73,41.08,41.53,2350766,RSG
2015-07-28,41.77,42.14,41.68,42.0,2371012,RSG
2015-07-29,42.0,42.84,41.99,42.77,2127717,RSG
2015-07-30,42.73,42.85,42.5385,42.75,1727124,RSG
2015-07-31,42.93,42.98,42.5,42.53,1613960,RSG
2015-08-03,42.57,42.72,42.27,42.55,1103516,RSG
2015-08-04,42.49,42.87,42.37,42.71,1363405,RSG
2015-08-05,42.97,43.35,42.86,43.21,1544932,RSG
2015-08-06,43.19,43.25,42.64,42.8,1639677,RSG
2015-08-07,42.8,42.95,42.49,42.59,1179376,RSG
2015-08-10,42.86,42.98,42.73,42.88,976162,RSG
2015-08-11,42.62,42.96,42.53,42.93,1131416,RSG
2015-08-12,42.77,42.931,42.46,42.87,1569481,RSG
2015-08-13,42.74,42.99,42.61,42.79,1186813,RSG
2015-08-14,42.84,43.19,42.84,43.11,1161643,RSG
2015-08-17,42.83,43.35,42.58,43.35,783906,RSG
2015-08-18,43.31,43.71,43.31,43.51,1248335,RSG
2015-08-19,43.29,43.37,42.855,42.95,1626540,RSG
2015-08-20,42.72,43.35,42.63,42.97,1853914,RSG
2015-08-21,42.64,42.7801,41.975,42.0,2127933,RSG
2015-08-24,39.48,41.35,39.48,40.13,3894426,RSG
2015-08-25,40.79,41.01,39.6,39.66,2385411,RSG
2015-08-26,40.58,41.0,39.84,40.92,2499758,RSG
2015-08-27,41.25,41.4,40.61,41.29,1549036,RSG
2015-08-28,41.24,41.29,40.82,41.1,1206844,RSG
2015-08-31,41.0,41.125,40.79,40.98,1442871,RSG
2015-09-01,40.35,40.55,39.83,40.02,1683442,RSG
2015-09-02,40.46,40.56,39.9701,40.46,1229900,RSG
2015-09-03,40.69,41.0989,40.45,40.75,1178618,RSG
2015-09-04,40.37,40.53,39.98,40.11,1425156,RSG
2015-09-08,40.65,41.03,40.47,40.96,1593976,RSG
2015-09-09,41.3,41.4,40.19,40.27,1979793,RSG
2015-09-10,40.04,40.54,40.01,40.31,1553022,RSG
2015-09-11,40.24,40.46,40.08,40.46,1383883,RSG
2015-09-14,40.48,40.63,40.2,40.38,1243785,RSG
2015-09-15,40.45,40.77,40.28,40.72,1229660,RSG
2015-09-16,40.69,41.0,40.58,40.96,1762474,RSG
2015-09-17,40.95,41.24,40.55,40.76,1471780,RSG
2015-09-18,40.43,41.08,40.32,40.69,3171077,RSG
2015-09-21,40.83,41.09,40.78,41.05,1186279,RSG
2015-09-22,40.57,40.81,40.25,40.67,1246692,RSG
2015-09-23,40.66,40.94,40.51,40.89,1692117,RSG
2015-09-24,40.75,41.15,40.58,41.1,2036478,RSG
2015-09-25,41.47,41.86,41.24,41.59,2527087,RSG
2015-09-28,41.37,41.47,41.01,41.16,2315510,RSG
2015-09-29,40.78,41.14,40.05,40.32,2397309,RSG
2015-09-30,40.63,41.23,40.58,41.2,1800928,RSG
2015-10-01,41.21,41.495,40.955,41.21,1678708,RSG
2015-10-02,40.7,41.51,40.67,41.51,1391558,RSG
2015-10-05,41.83,42.11,41.7309,42.09,1359140,RSG
2015-10-06,42.03,42.25,41.64,41.71,1411247,RSG
2015-10-07,41.85,42.48,41.82,42.34,1556105,RSG
2015-10-08,42.15,43.25,42.045,43.19,1958979,RSG
2015-10-09,43.17,43.65,43.08,43.25,1430362,RSG
2015-10-12,43.15,43.6225,43.12,43.61,919659,RSG
2015-10-13,43.48,43.67,43.2,43.24,921150,RSG
2015-10-14,43.24,43.3,42.73,42.77,770078,RSG
2015-10-15,42.88,43.04,42.65,42.95,1048169,RSG
2015-10-16,43.09,43.35,42.71,42.83,1162276,RSG
2015-10-19,42.71,43.269,42.4,43.26,1267412,RSG
2015-10-20,43.15,43.53,43.07,43.33,1128440,RSG
2015-10-21,43.53,43.71,43.1,43.13,930946,RSG
2015-10-22,43.29,43.86,43.29,43.62,1559782,RSG
2015-10-23,43.56,43.82,43.03,43.48,1842357,RSG
2015-10-26,43.52,43.83,43.38,43.64,1218260,RSG
2015-10-27,43.42,43.81,43.26,43.58,1152288,RSG
2015-10-28,43.6,43.77,43.22,43.69,1276365,RSG
2015-10-29,43.5,44.18,43.32,43.96,1847580,RSG
2015-10-30,43.9,44.9,43.51,43.74,3421594,RSG
2015-11-02,43.84,44.26,43.77,43.99,2262037,RSG
2015-11-03,43.79,44.34,43.67,43.91,1801841,RSG
2015-11-04,43.93,44.13,43.65,43.73,1116997,RSG
2015-11-05,43.86,44.02,43.6,43.82,1539137,RSG
2015-11-06,43.75,44.09,43.51,44.07,1329596,RSG
2015-11-09,43.95,43.99,43.45,43.58,907009,RSG
2015-11-10,43.52,43.87,43.4,43.8,1258933,RSG
2015-11-11,44.0,44.38,43.7,43.85,1698043,RSG
2015-11-12,43.63,43.92,43.31,43.33,1138521,RSG
2015-11-13,43.16,43.33,42.77,42.83,1119618,RSG
2015-11-16,42.77,43.62,42.77,43.59,1538998,RSG
2015-11-17,43.63,43.69,43.38,43.51,1019140,RSG
2015-11-18,43.57,44.11,43.4,44.08,1084188,RSG
2015-11-19,44.19,44.37,43.86,44.02,1059509,RSG
2015-11-20,44.17,44.47,44.08,44.44,1010557,RSG
2015-11-23,44.39,44.59,43.985,44.06,1351724,RSG
2015-11-24,43.81,44.01,43.49,43.86,1991015,RSG
2015-11-25,43.99,44.09,43.82,43.95,1175786,RSG
2015-11-27,44.02,44.25,43.8,44.12,838057,RSG
2015-11-30,44.3,44.35,43.92,43.93,3652879,RSG
2015-12-01,44.18,44.485,43.92,44.31,1881483,RSG
2015-12-02,44.25,44.44,44.09,44.16,1701540,RSG
2015-12-03,44.2,44.38,43.31,43.57,2350310,RSG
2015-12-04,43.7,44.435,43.48,44.31,2753072,RSG
2015-12-07,44.18,44.31,43.67,43.94,1781548,RSG
2015-12-08,43.74,44.46,43.62,44.28,2269749,RSG
2015-12-09,44.06,44.52,43.7,43.96,1919117,RSG
2015-12-10,44.03,44.485,43.77,44.14,1609024,RSG
2015-12-11,43.78,43.8599,43.01,43.22,2112314,RSG
2015-12-14,43.21,43.38,42.73,43.07,2776561,RSG
2015-12-15,43.3,43.91,43.17,43.62,2128808,RSG
2015-12-16,43.91,44.375,43.57,44.3,1241724,RSG
2015-12-17,44.44,44.51,43.84,43.84,1643688,RSG
2015-12-18,43.78,43.9,43.46,43.58,2259267,RSG
2015-12-21,43.76,44.16,43.58,43.85,968586,RSG
2015-12-22,43.88,44.4647,43.55,44.28,1412159,RSG
2015-12-23,44.41,44.66,44.36,44.49,963689,RSG
2015-12-24,44.49,44.57,44.01,44.41,585156,RSG
2015-12-28,44.34,44.955,44.34,44.85,810249,RSG
2015-12-29,45.07,45.35,45.03,45.25,1001379,RSG
2015-12-30,44.86,45.03,44.52,44.54,722540,RSG
2015-12-31,44.42,44.57,43.99,43.99,929002,RSG
2016-01-04,43.42,43.46,42.91,43.14,1920177,RSG
2016-01-05,43.11,43.9,43.0,43.84,2096466,RSG
2016-01-06,43.35,44.06,43.17,43.99,2346342,RSG
2016-01-07,43.32,44.43,43.31,44.15,3022603,RSG
2016-01-08,44.3,44.49,43.92,44.13,3167331,RSG
2016-01-11,44.18,44.63,44.12,44.5,2466668,RSG
2016-01-12,44.79,44.88,44.22,44.66,2310186,RSG
2016-01-13,44.67,44.8,43.63,43.82,2212367,RSG
2016-01-14,43.93,44.48,43.66,44.31,2299050,RSG
2016-01-15,43.48,43.7,42.9699,43.27,2628739,RSG
2016-01-19,43.78,44.48,43.47,43.75,2269281,RSG
2016-01-20,43.2,43.58,41.82,42.66,3313030,RSG
2016-01-21,42.82,43.08,42.03,42.2,3289160,RSG
2016-01-22,42.66,43.13,42.55,42.93,3710702,RSG
2016-01-25,42.96,43.0,42.31,42.41,1841449,RSG
2016-01-26,42.48,42.705,42.36,42.55,1926975,RSG
2016-01-27,42.59,42.68,41.91,42.22,2302244,RSG
2016-01-28,42.42,42.98,42.21,42.7,1903837,RSG
2016-01-29,43.0,43.745,42.91,43.7,2791951,RSG
2016-02-01,43.47,44.01,43.27,43.85,1370476,RSG
2016-02-02,43.48,43.85,43.3,43.63,2241261,RSG
2016-02-03,43.87,44.17,43.33,44.04,1736669,RSG
2016-02-04,43.91,44.33,43.85,44.13,1324695,RSG
2016-02-05,44.13,44.27,43.3,43.58,1723557,RSG
2016-02-08,43.27,43.58,42.56,43.42,1751472,RSG
2016-02-09,43.07,44.2,43.07,43.84,2364170,RSG
2016-02-10,43.88,44.78,43.65,44.29,1625012,RSG
2016-02-11,43.56,44.15,43.51,43.82,2922984,RSG
2016-02-12,44.0,44.8,43.3,44.2,2505546,RSG
2016-02-16,44.76,45.45,44.26,45.43,2611118,RSG
2016-02-17,45.51,45.6108,45.1,45.23,2397104,RSG
2016-02-18,45.29,45.725,44.99,45.62,1783656,RSG
2016-02-19,45.65,45.91,45.42,45.68,2032279,RSG
2016-02-22,45.86,46.21,45.8,46.05,1432468,RSG
2016-02-23,46.03,46.31,45.84,45.96,967278,RSG
2016-02-24,45.63,46.03,45.31,46.0,1201348,RSG
2016-02-25,46.12,46.25,45.71,46.23,1560554,RSG
2016-02-26,46.5,46.62,46.13,46.21,1602177,RSG
2016-02-29,46.17,46.28,45.7,45.7,1824570,RSG
2016-03-01,46.01,46.75,46.0,46.59,1531550,RSG
2016-03-02,46.61,47.07,46.4199,47.06,1642788,RSG
2016-03-03,46.87,47.25,46.41,47.21,1741903,RSG
2016-03-04,47.21,47.25,46.74,47.09,2240787,RSG
2016-03-07,46.85,47.0,46.64,46.91,1253565,RSG
2016-03-08,46.74,47.04,46.22,46.63,1493216,RSG
2016-03-09,46.88,47.36,46.8,47.0,1566921,RSG
2016-03-10,47.14,47.31,46.465,46.93,1180508,RSG
2016-03-11,47.37,47.51,47.12,47.3,1261120,RSG
2016-03-14,47.08,47.37,46.86,47.01,1486822,RSG
2016-03-15,46.68,47.58,46.68,47.45,1503287,RSG
2016-03-16,47.46,48.03,47.2201,47.86,1184335,RSG
2016-03-17,47.87,48.07,47.72,47.99,1587067,RSG
2016-03-18,48.05,48.25,47.77,48.19,4448422,RSG
2016-03-21,48.19,48.27,48.0,48.17,895812,RSG
2016-03-22,47.88,48.17,47.52,47.61,1553669,RSG
2016-03-23,47.55,47.94,47.5,47.88,1317671,RSG
2016-03-24,47.84,48.13,47.84,48.12,1487364,RSG
2016-03-28,48.27,48.48,48.07,48.31,1100574,RSG
2016-03-29,48.27,48.76,48.13,48.73,1231120,RSG
2016-03-30,48.52,48.7,48.26,48.35,1091914,RSG
2016-03-31,48.38,48.46,47.61,47.65,2981407,RSG
2016-04-01,47.51,48.29,47.41,48.24,1577647,RSG
2016-04-04,47.05,47.21,46.18,46.27,4409605,RSG
2016-04-05,45.99,46.52,45.7,46.52,2874404,RSG
2016-04-06,46.56,46.92,45.97,46.27,1664073,RSG
2016-04-07,46.19,46.43,46.1,46.24,1326142,RSG
2016-04-08,46.48,46.73,46.2925,46.39,1047959,RSG
2016-04-11,46.61,46.76,45.87,45.9,1256480,RSG
2016-04-12,45.94,46.05,45.78,45.93,1695845,RSG
2016-04-13,46.05,46.2,45.72,46.01,1789161,RSG
2016-04-14,46.02,46.32,45.86,45.94,1490336,RSG
2016-04-15,46.19,46.41,46.03,46.15,1034565,RSG
2016-04-18,46.01,46.555,45.92,46.48,1436487,RSG
2016-04-19,46.56,46.79,46.43,46.45,1270224,RSG
2016-04-20,46.57,46.8,46.16,46.18,829848,RSG
2016-04-21,46.04,46.28,45.61,45.62,1808949,RSG
2016-04-22,45.67,45.953,45.56,45.74,1324504,RSG
2016-04-25,45.62,45.82,45.56,45.76,986644,RSG
2016-04-26,45.89,46.18,45.89,46.11,1103161,RSG
2016-04-27,46.12,46.529,46.06,46.49,1313753,RSG
2016-04-28,46.23,47.31,46.23,47.25,2753135,RSG
2016-04-29,47.3,47.52,46.75,47.07,2905629,RSG
2016-05-02,47.09,47.62,47.05,47.56,2205705,RSG
2016-05-03,47.46,47.49,46.79,47.14,2164642,RSG
2016-05-04,46.85,47.64,46.79,47.58,1521666,RSG
2016-05-05,47.48,47.87,47.23,47.44,1129966,RSG
2016-05-06,47.4,47.99,47.0,47.96,1120456,RSG
2016-05-09,47.97,48.46,47.69,48.38,1387819,RSG
2016-05-10,48.36,48.71,48.21,48.71,1098899,RSG
2016-05-11,48.71,48.79,48.35,48.61,1025412,RSG
2016-05-12,48.62,48.95,48.56,48.84,777647,RSG
2016-05-13,48.79,48.96,48.36,48.46,944330,RSG
2016-05-16,48.4,48.79,48.11,48.61,966628,RSG
2016-05-17,48.63,48.66,47.48,47.57,1809331,RSG
2016-05-18,47.55,48.15,47.34,47.67,1427346,RSG
2016-05-19,47.47,47.785,47.27,47.7,867650,RSG
2016-05-20,47.92,48.12,47.56,47.69,1354613,RSG
2016-05-23,47.8,47.8,47.525,47.67,1157953,RSG
2016-05-24,47.78,48.29,47.78,48.25,893617,RSG
2016-05-25,48.4,48.5,47.77,47.85,1511189,RSG
2016-05-26,47.77,48.22,47.74,48.21,1073247,RSG
2016-05-27,48.25,48.53,48.18,48.34,696398,RSG
2016-05-31,48.4,48.54,48.04,48.28,3231108,RSG
2016-06-01,48.22,48.46,47.95,48.42,919230,RSG
2016-06-02,48.4,48.71,48.3,48.68,1065233,RSG
2016-06-03,48.53,48.88,48.43,48.81,810530,RSG
2016-06-06,48.83,49.09,48.83,49.03,877190,RSG
2016-06-07,49.03,49.29,48.99,49.15,756141,RSG
2016-06-08,49.21,49.51,49.14,49.46,801931,RSG
2016-06-09,49.24,49.81,49.1,49.8,724496,RSG
2016-06-10,49.77,49.93,49.37,49.57,1284731,RSG
2016-06-13,49.53,49.79,49.43,49.55,1183514,RSG
2016-06-14,49.46,49.585,49.17,49.52,1056287,RSG
2016-06-15,49.53,49.72,49.315,49.34,1027131,RSG
2016-06-16,49.16,50.0,49.11,49.93,1042484,RSG
2016-06-17,50.0,50.0,49.16,49.25,2153280,RSG
2016-06-20,49.43,49.58,49.28,49.45,1494610,RSG
2016-06-21,49.46,49.9,49.44,49.67,1136663,RSG
2016-06-22,49.82,50.005,49.59,49.68,1116589,RSG
2016-06-23,50.01,50.37,49.71,49.85,972361,RSG
2016-06-24,48.74,49.925,48.67,49.68,3089869,RSG
2016-06-27,49.48,49.74,49.11,49.39,2373947,RSG
2016-06-28,49.54,49.81,49.23,49.79,1661494,RSG
2016-06-29,49.78,50.29,49.74,50.24,1401000,RSG
2016-06-30,50.42,51.31,50.29,51.31,1349638,RSG
2016-07-01,51.24,51.67,51.15,51.56,1319903,RSG
2016-07-05,51.37,52.145,51.23,51.73,2112790,RSG
2016-07-06,51.86,52.51,51.41,52.3,2049408,RSG
2016-07-07,52.37,52.54,52.02,52.09,1860958,RSG
2016-07-08,52.02,52.66,51.95,52.56,1114331,RSG
2016-07-11,52.59,52.76,52.49,52.61,1328169,RSG
2016-07-12,52.74,52.92,52.23,52.27,1114233,RSG
2016-07-13,52.38,52.78,52.21,52.47,973319,RSG
2016-07-14,52.76,52.91,52.39,52.46,951438,RSG
2016-07-15,52.63,52.68,52.11,52.35,1146862,RSG
2016-07-18,52.44,52.65,52.06,52.13,799062,RSG
2016-07-19,52.17,52.4,52.14,52.3,1181213,RSG
2016-07-20,52.27,52.4,52.21,52.36,718868,RSG
2016-07-21,52.34,52.43,51.965,52.04,872070,RSG
2016-07-22,52.09,52.42,52.03,52.39,792381,RSG
2016-07-25,52.35,52.43,52.08,52.42,649238,RSG
2016-07-26,52.59,52.7,52.08,52.31,899860,RSG
2016-07-27,52.4,52.52,51.65,51.69,1946819,RSG
2016-07-28,51.64,52.0,51.615,51.9,759039,RSG
2016-07-29,51.75,51.99,51.04,51.26,1852349,RSG
2016-08-01,51.29,51.615,51.14,51.21,1350439,RSG
2016-08-02,51.09,51.21,50.71,50.98,1414702,RSG
2016-08-03,50.93,50.99,50.51,50.77,1803430,RSG
2016-08-04,50.86,51.01,50.78,50.85,853095,RSG
2016-08-05,51.04,51.2,50.88,51.11,1252026,RSG
2016-08-08,51.2,51.26,50.79,50.86,1672855,RSG
2016-08-09,50.99,51.17,50.96,51.02,651586,RSG
2016-08-10,51.04,51.54,51.017,51.52,855829,RSG
2016-08-11,51.68,52.02,51.65,51.81,923043,RSG
2016-08-12,51.81,51.99,51.555,51.71,826183,RSG
2016-08-15,51.64,51.82,51.3,51.33,707704,RSG
2016-08-16,51.12,51.12,50.08,50.1,1474485,RSG
2016-08-17,50.24,51.32,50.1801,51.22,2318665,RSG
2016-08-18,51.18,51.23,50.63,51.1,1079099,RSG
2016-08-19,50.98,51.2,50.85,51.2,1161839,RSG
2016-08-22,51.2,51.47,51.06,51.29,1129009,RSG
2016-08-23,51.29,51.44,51.14,51.28,919151,RSG
2016-08-24,51.19,51.36,51.06,51.27,877536,RSG
2016-08-25,51.17,51.385,51.06,51.13,1078393,RSG
2016-08-26,51.28,51.44,50.44,50.56,1519311,RSG
2016-08-29,50.71,51.01,50.67,50.72,1342421,RSG
2016-08-30,50.84,50.88,50.35,50.6,747794,RSG
2016-08-31,50.54,50.67,50.23,50.52,1237971,RSG
2016-09-01,50.61,50.72,50.345,50.72,623595,RSG
2016-09-02,50.92,51.28,50.905,51.08,836525,RSG
2016-09-06,50.92,51.5,50.88,51.21,1205399,RSG
2016-09-07,51.03,51.13,50.63,50.77,1012203,RSG
2016-09-08,50.58,50.96,50.5,50.83,1040361,RSG
2016-09-09,50.41,50.52,49.5,49.52,1477039,RSG
2016-09-12,49.5,50.39,49.42,50.27,1522001,RSG
2016-09-13,49.92,50.52,49.91,49.96,2010304,RSG
2016-09-14,49.95,50.23,49.73,49.8,1276299,RSG
2016-09-15,49.79,50.37,49.72,50.24,1192366,RSG
2016-09-16,50.06,50.32,49.77,50.26,2158953,RSG
2016-09-19,50.18,50.87,50.18,50.71,1617200,RSG
2016-09-20,51.0,51.38,50.705,50.76,1585787,RSG
2016-09-21,50.88,51.4,50.735,51.33,1433337,RSG
2016-09-22,51.5,51.585,51.04,51.21,1456367,RSG
2016-09-23,51.02,51.16,50.685,50.78,1297999,RSG
2016-09-26,50.61,51.01,50.58,50.78,939125,RSG
2016-09-27,50.92,51.19,50.71,50.77,1118848,RSG
2016-09-28,50.84,50.95,50.22,50.59,1156950,RSG
2016-09-29,50.14,50.32,49.99,50.07,1318026,RSG
2016-09-30,50.22,50.63,50.22,50.45,1523463,RSG
2016-10-03,50.48,50.67,50.2,50.4,1146814,RSG
2016-10-04,50.45,50.54,49.765,49.92,1315850,RSG
2016-10-05,49.99,50.27,49.7,49.85,1534011,RSG
2016-10-06,49.7,49.86,49.42,49.72,1775232,RSG
2016-10-07,49.74,49.85,49.2369,49.49,1296354,RSG
2016-10-10,49.53,49.98,49.53,49.89,1056745,RSG
2016-10-11,49.82,49.98,49.38,49.6,1226042,RSG
2016-10-12,49.65,49.85,49.51,49.69,1334561,RSG
2016-10-13,49.41,49.8,49.18,49.63,1463518,RSG
2016-10-14,49.78,50.37,49.78,49.82,1261960,RSG
2016-10-17,49.82,50.24,49.82,50.15,846389,RSG
2016-10-18,50.32,50.65,50.15,50.24,696301,RSG
2016-10-19,50.33,50.48,49.92,50.17,713089,RSG
2016-10-20,50.09,50.22,49.785,49.98,1115353,RSG
2016-10-21,49.7,49.9701,49.44,49.93,856677,RSG
2016-10-24,50.16,50.58,50.15,50.55,888545,RSG
2016-10-25,50.45,51.33,50.45,50.95,1806783,RSG
2016-10-26,51.07,51.62,50.76,51.29,1519495,RSG
2016-10-27,51.27,51.57,50.75,50.97,1644142,RSG
2016-10-28,51.9,52.27,51.22,51.98,3055387,RSG
2016-10-31,52.14,52.77,52.14,52.63,2012955,RSG
2016-11-01,52.3,52.38,51.15,51.29,2367500,RSG
2016-11-02,51.34,51.6,51.09,51.15,1221104,RSG
2016-11-03,51.18,51.3702,50.89,51.03,1277711,RSG
2016-11-04,51.18,51.55,51.15,51.23,1855619,RSG
2016-11-07,51.76,52.015,51.66,52.01,1363270,RSG
2016-11-08,52.03,52.34,51.92,52.24,1321958,RSG
2016-11-09,51.74,52.9299,51.59,52.76,1548611,RSG
2016-11-10,52.8,53.05,52.28,52.9,1788948,RSG
2016-11-11,52.88,53.745,52.835,53.67,1661623,RSG
2016-11-14,53.65,54.28,53.3,54.1,1660201,RSG
2016-11-15,54.29,54.92,54.14,54.91,1732087,RSG
2016-11-16,54.96,55.31,54.37,54.57,2083777,RSG
2016-11-17,54.48,54.74,54.38,54.67,1238364,RSG
2016-11-18,54.65,54.93,54.4744,54.61,1396644,RSG
2016-11-21,55.01,55.38,54.82,55.35,1361969,RSG
2016-11-22,55.54,55.69,55.27,55.43,1512384,RSG
2016-11-23,55.38,55.66,55.04,55.18,1493419,RSG
2016-11-25,55.33,55.76,55.33,55.63,471851,RSG
2016-11-28,55.59,55.93,55.43,55.86,1236720,RSG
2016-11-29,55.84,56.02,55.67,55.9,1125693,RSG
2016-11-30,55.83,55.83,55.47,55.49,1317950,RSG
2016-12-01,55.49,55.71,55.23,55.47,1007045,RSG
2016-12-02,55.71,55.9,55.52,55.81,1033702,RSG
2016-12-05,55.86,55.99,55.07,55.28,1535855,RSG
2016-12-06,55.41,55.74,55.1276,55.72,1268830,RSG
2016-12-07,55.74,56.29,55.54,56.29,1274201,RSG
2016-12-08,56.3,56.7,56.205,56.44,1593008,RSG
2016-12-09,56.38,56.7,56.01,56.52,1413071,RSG
2016-12-12,56.45,57.08,56.4,56.92,1293020,RSG
2016-12-13,57.08,57.3599,56.68,57.05,1412864,RSG
2016-12-14,57.12,57.24,56.45,56.51,1265613,RSG
2016-12-15,56.38,56.83,56.24,56.65,1073866,RSG
2016-12-16,56.79,57.0,56.49,56.59,2404252,RSG
2016-12-19,56.87,57.55,56.87,57.41,978476,RSG
2016-12-20,57.49,58.0,57.35,57.5,1196639,RSG
2016-12-21,57.5,57.73,57.29,57.29,786595,RSG
2016-12-22,57.26,57.45,57.12,57.32,942220,RSG
2016-12-23,57.31,57.48,57.12,57.36,662489,RSG
2016-12-27,57.48,57.56,57.29,57.41,543369,RSG
2016-12-28,57.42,57.55,57.27,57.32,598174,RSG
2016-12-29,57.07,57.23,57.05,57.15,632365,RSG
2016-12-30,57.32,57.48,56.91,57.05,693575,RSG
2017-01-03,57.11,57.2,56.58,56.87,1174706,RSG
2017-01-04,57.09,57.41,56.96,56.97,1348602,RSG
2017-01-05,56.99,57.545,56.95,57.21,1113141,RSG
2017-01-06,57.1,57.31,56.93,57.03,1147549,RSG
2017-01-09,57.07,57.21,56.405,56.42,1374947,RSG
2017-01-10,56.24,56.74,56.17,56.69,1210824,RSG
2017-01-11,56.62,57.06,56.52,56.91,1261200,RSG
2017-01-12,56.91,57.13,56.65,57.1,1081875,RSG
2017-01-13,57.15,57.48,57.08,57.24,962729,RSG
2017-01-17,57.11,57.23,56.83,56.91,877449,RSG
2017-01-18,56.93,57.38,56.88,57.36,943854,RSG
2017-01-19,56.99,57.46,56.99,57.31,1239418,RSG
2017-01-20,57.43,57.59,57.16,57.36,985396,RSG
2017-01-23,57.41,57.55,57.01,57.24,1278509,RSG
2017-01-24,57.26,57.59,57.14,57.54,968096,RSG
2017-01-25,57.6,58.08,57.55,57.82,2194621,RSG
2017-01-26,57.91,58.08,57.58,57.65,1181846,RSG
2017-01-27,57.85,57.97,57.46,57.51,917999,RSG
2017-01-30,57.6,57.6,57.34,57.45,748542,RSG
2017-01-31,57.48,57.78,57.29,57.38,994829,RSG
2017-02-01,57.37,57.66,56.83,56.9,1877204,RSG
2017-02-02,56.99,57.41,56.92,57.35,1638952,RSG
2017-02-03,57.61,57.9,57.44,57.58,1736757,RSG
2017-02-06,57.67,57.76,57.31,57.36,903658,RSG
2017-02-07,57.4,57.92,57.37,57.65,1134901,RSG
2017-02-08,57.6,57.79,57.53,57.74,1260289,RSG
2017-02-09,57.78,57.98,57.65,57.86,957521,RSG
2017-02-10,57.78,58.35,57.74,57.96,1154917,RSG
2017-02-13,58.08,58.64,58.08,58.49,1114384,RSG
2017-02-14,58.21,58.58,58.15,58.43,989429,RSG
2017-02-15,58.09,59.19,58.06,59.11,1299787,RSG
2017-02-16,58.92,59.12,58.68,59.05,1923111,RSG
2017-02-17,59.22,60.7851,58.6,60.75,2822494,RSG
2017-02-21,60.5,61.53,60.47,61.22,1821657,RSG
2017-02-22,61.35,61.72,61.195,61.68,1402102,RSG
2017-02-23,61.84,61.98,61.25,61.57,1337847,RSG
2017-02-24,61.55,61.64,61.16,61.35,1992917,RSG
2017-02-27,61.38,61.8,61.38,61.75,980862,RSG
2017-02-28,61.69,62.0,61.65,61.95,1314944,RSG
2017-03-01,62.15,62.34,61.62,62.2,1396059,RSG
2017-03-02,62.04,62.39,61.86,62.23,1184806,RSG
2017-03-03,62.25,62.25,61.85,62.01,1322646,RSG
2017-03-06,61.74,62.12,61.7,61.93,1429456,RSG
2017-03-07,61.77,62.24,61.66,62.08,1011372,RSG
2017-03-08,61.94,62.36,61.81,62.11,956312,RSG
2017-03-09,62.13,62.36,62.01,62.3,1526022,RSG
2017-03-10,62.57,62.81,62.33,62.77,1080436,RSG
2017-03-13,62.65,62.99,62.49,62.99,1016560,RSG
2017-03-14,62.91,63.0,62.665,62.87,953317,RSG
2017-03-15,62.86,63.77,62.71,63.69,1429979,RSG
2017-03-16,63.56,63.84,62.89,63.06,1418492,RSG
2017-03-17,63.19,63.605,63.1,63.37,1771745,RSG
2017-03-20,63.31,63.46,63.22,63.22,777182,RSG
2017-03-21,63.49,63.51,62.415,62.58,1725818,RSG
2017-03-22,62.77,62.9718,62.64,62.75,1385023,RSG
2017-03-23,62.7,63.09,62.59,62.63,1544775,RSG
2017-03-24,62.73,62.84,62.36,62.49,1443173,RSG
2017-03-27,62.22,62.31,61.91,62.1,1192751,RSG
2017-03-28,61.93,62.51,61.93,62.42,1146659,RSG
2017-03-29,62.2,62.47,62.08,62.32,1348314,RSG
2017-03-30,62.03,62.85,62.03,62.82,965964,RSG
2017-03-31,62.68,63.02,62.65,62.81,904093,RSG
2017-04-03,62.89,63.0,62.44,62.48,1175311,RSG
2017-04-04,62.55,62.865,62.51,62.61,816341,RSG
2017-04-05,62.67,63.1,62.61,62.69,1275217,RSG
2017-04-06,62.63,62.75,62.21,62.63,1027122,RSG
2017-04-07,62.75,63.06,62.6625,62.82,1500877,RSG
2017-04-10,62.73,62.9,62.57,62.66,1069214,RSG
2017-04-11,62.66,62.89,62.47,62.89,830174,RSG
2017-04-12,62.62,62.69,62.12,62.51,900732,RSG
2017-04-13,62.42,62.6,62.17,62.19,1291469,RSG
2017-04-17,62.37,62.79,62.34,62.77,997708,RSG
2017-04-18,62.56,62.92,62.53,62.86,743817,RSG
2017-04-19,62.97,63.09,62.835,63.05,856068,RSG
2017-04-20,63.2,63.22,62.99,63.01,1280593,RSG
2017-04-21,63.05,63.55,63.04,63.38,1291735,RSG
2017-04-24,63.95,64.05,63.68,64.02,1325737,RSG
2017-04-25,64.04,64.11,63.83,63.89,1450100,RSG
2017-04-26,63.85,64.01,63.14,63.23,1684956,RSG
2017-04-27,63.48,63.88,63.18,63.34,1533848,RSG
2017-04-28,62.84,63.55,62.58,62.99,1553802,RSG
2017-05-01,63.21,63.35,62.85,63.3,1262992,RSG
2017-05-02,63.48,63.58,63.18,63.33,1018583,RSG
2017-05-03,63.09,63.29,62.93,63.0,1237896,RSG
2017-05-04,63.24,63.38,63.0,63.1,2023744,RSG
2017-05-05,63.27,63.45,63.14,63.23,1556640,RSG
2017-05-08,63.31,63.4973,63.0999,63.17,1186865,RSG
2017-05-09,63.12,63.41,62.84,63.01,976488,RSG
2017-05-10,62.95,63.73,62.866,63.61,1577884,RSG
2017-05-11,63.57,63.65,63.12,63.34,794630,RSG
2017-05-12,63.29,63.48,62.59,62.68,1206384,RSG
2017-05-15,62.66,62.96,62.5,62.89,1610907,RSG
2017-05-16,62.89,63.09,62.08,62.18,1091225,RSG
2017-05-17,61.82,62.01,61.22,61.25,2063965,RSG
2017-05-18,61.35,62.0,61.01,61.67,1485228,RSG
2017-05-19,61.67,61.695,61.2,61.38,1499129,RSG
2017-05-22,61.49,61.98,61.47,61.89,1053325,RSG
2017-05-23,62.0,62.4,61.79,62.36,1660386,RSG
2017-05-24,62.5,62.59,62.32,62.41,917920,RSG
2017-05-25,62.54,62.885,62.45,62.84,1190764,RSG
2017-05-26,62.81,63.23,62.71,63.07,948896,RSG
2017-05-30,63.01,63.05,62.71,62.88,1592186,RSG
2017-05-31,63.0,63.63,62.92,63.61,2070188,RSG
2017-06-01,63.8,64.43,63.51,64.43,1466658,RSG
2017-06-02,64.45,64.855,64.35,64.68,976757,RSG
2017-06-05,64.5,64.75,64.17,64.2,926288,RSG
2017-06-06,64.15,64.35,63.92,64.0,922327,RSG
2017-06-07,63.98,64.25,63.8,64.11,1050449,RSG
2017-06-08,64.15,64.36,63.44,63.7,1056283,RSG
2017-06-09,63.65,64.02,63.53,63.94,968516,RSG
2017-06-12,63.94,64.19,63.84,64.17,602115,RSG
2017-06-13,64.1,64.575,64.1,64.38,613117,RSG
2017-06-14,64.43,64.49,63.94,64.15,1208707,RSG
2017-06-15,63.9,64.875,63.9,64.86,1264920,RSG
2017-06-16,64.86,65.04,64.42,64.81,1407535,RSG
2017-06-19,64.9,65.34,64.54,65.11,897934,RSG
2017-06-20,65.12,65.31,64.53,64.57,584720,RSG
2017-06-21,64.59,64.79,63.98,64.08,832990,RSG
2017-06-22,64.08,64.24,63.73,63.89,672748,RSG
2017-06-23,63.9,64.07,63.69,64.04,1347972,RSG
2017-06-26,64.18,64.27,63.85,64.06,940562,RSG
2017-06-27,63.95,64.25,63.88,63.98,777540,RSG
2017-06-28,64.25,64.59,64.19,64.23,577393,RSG
2017-06-29,63.96,64.05,62.76,63.23,1340040,RSG
2017-06-30,63.6,63.985,63.52,63.73,1055352,RSG
2017-07-03,63.83,64.18,63.73,63.79,601253,RSG
2017-07-05,63.85,64.11,63.57,63.97,812856,RSG
2017-07-06,63.88,63.88,63.45,63.58,1091625,RSG
2017-07-07,63.71,64.24,63.655,64.09,638272,RSG
2017-07-10,64.19,64.51,64.08,64.34,762535,RSG
2017-07-11,64.41,64.64,64.115,64.24,702620,RSG
2017-07-12,64.56,64.7911,64.33,64.43,660089,RSG
2017-07-13,64.49,64.67,63.96,64.31,824960,RSG
2017-07-14,64.33,64.59,64.2,64.45,646495,RSG
2017-07-17,64.42,64.69,64.22,64.64,663443,RSG
2017-07-18,64.67,65.0,64.39,64.83,627516,RSG
2017-07-19,64.93,64.96,64.58,64.73,849274,RSG
2017-07-20,64.73,64.93,64.67,64.78,608402,RSG
2017-07-21,64.62,64.99,64.62,64.9,825886,RSG
2017-07-24,64.9,64.99,64.48,64.51,720466,RSG
2017-07-25,64.69,65.26,64.52,64.98,906540,RSG
2017-07-26,65.19,65.25,64.53,64.8,900576,RSG
2017-07-27,64.8,65.47,64.65,65.4,1127907,RSG
2017-07-28,65.54,65.54,63.785,64.3,1601140,RSG
2017-07-31,64.48,64.5,64.15,64.22,991509,RSG
2017-08-01,64.79,64.98,64.44,64.73,590422,RSG
2017-08-02,64.52,64.66,64.19,64.56,799044,RSG
2017-08-03,64.46,64.95,64.46,64.79,705271,RSG
2017-08-04,64.79,64.98,64.44,64.73,590422,RSG
2017-08-07,64.8,64.9,64.59,64.7,671098,RSG
2017-08-08,64.65,64.82,64.4,64.44,739689,RSG
2017-08-09,64.51,64.72,64.27,64.38,517069,RSG
2017-08-10,64.2,64.46,64.04,64.08,883601,RSG
2017-08-11,64.23,64.49,63.98,63.98,634208,RSG
2017-08-14,64.19,64.66,64.1336,64.6,628509,RSG
2017-08-15,64.59,64.77,64.52,64.56,495129,RSG
2017-08-16,64.59,64.975,64.59,64.65,526243,RSG
2017-08-17,64.57,64.78,64.08,64.13,815634,RSG
2017-08-18,64.13,64.38,63.87,63.89,881280,RSG
2017-08-21,63.9,64.34,63.61,64.15,1027865,RSG
2017-08-22,64.36,64.86,64.21,64.85,824303,RSG
2017-08-23,64.55,64.82,64.37,64.37,547989,RSG
2017-08-24,64.46,64.7,64.11,64.16,890137,RSG
2017-08-25,64.27,64.58,64.1,64.37,1045760,RSG
2017-08-28,64.49,64.64,64.05,64.39,558445,RSG
2017-08-29,64.31,65.01,64.25,64.88,774044,RSG
2017-08-30,64.83,65.09,64.715,65.08,732066,RSG
2017-08-31,65.2,65.39,64.92,65.24,980255,RSG
2017-09-01,65.31,65.48,65.08,65.19,792537,RSG
2017-09-05,65.19,65.42,64.51,64.63,980197,RSG
2017-09-06,64.73,64.9,64.47,64.47,838032,RSG
2017-09-07,64.5,64.92,64.5,64.61,785007,RSG
2017-09-08,64.5,65.58,64.43,65.46,909469,RSG
2017-09-11,65.65,66.28,65.47,66.28,1196732,RSG
2017-09-12,66.37,66.81,66.34,66.73,889537,RSG
2017-09-13,66.7,66.76,66.29,66.33,991438,RSG
2017-09-14,66.23,66.8725,66.23,66.84,895702,RSG
2017-09-15,66.8,66.93,66.25,66.89,1071626,RSG
2017-09-18,66.95,66.95,66.67,66.94,753044,RSG
2017-09-19,66.81,66.98,66.62,66.86,929710,RSG
2017-09-20,66.86,67.18,66.58,66.59,1108567,RSG
2017-09-21,66.5,66.53,65.81,66.15,1546175,RSG
2017-09-22,66.18,66.37,66.12,66.26,885594,RSG
2017-09-25,66.27,66.6,66.13,66.54,724000,RSG
2017-09-26,66.59,66.66,66.33,66.42,693864,RSG
2017-09-27,66.52,66.69,66.31,66.59,746275,RSG
2017-09-28,66.46,66.59,66.06,66.35,921444,RSG
2017-09-29,66.02,66.26,65.94,66.06,1048084,RSG
2017-10-02,66.14,66.57,65.92,66.57,999682,RSG
2017-10-03,66.5,66.66,66.29,66.55,1233938,RSG
2017-10-04,65.02,65.46,62.46,63.31,3957701,RSG
2017-10-05,63.27,64.01,63.27,63.7,2021806,RSG
2017-10-06,63.32,63.56,63.04,63.18,1310948,RSG
2017-10-09,63.19,63.725,63.19,63.62,949225,RSG
2017-10-10,63.82,63.95,63.265,63.38,1037776,RSG
2017-10-11,63.49,63.6,63.215,63.32,1510620,RSG
2017-10-12,63.19,63.89,63.19,63.67,1439773,RSG
2017-10-13,63.78,63.985,63.23,63.33,1126371,RSG
2017-10-16,63.24,63.32,62.69,62.76,1531225,RSG
2017-10-17,62.75,63.235,62.675,62.99,1250492,RSG
2017-10-18,63.1,63.355,63.01,63.03,1057168,RSG
2017-10-19,62.99,63.69,62.93,63.65,1055278,RSG
2017-10-20,63.89,64.36,63.7,64.19,1293230,RSG
2017-10-23,64.03,64.34,63.99,64.14,684844,RSG
2017-10-24,64.06,64.36,63.89,63.91,750775,RSG
2017-10-25,63.76,64.16,63.64,63.78,804623,RSG
2017-10-26,64.09,65.5,64.08,65.37,1460402,RSG
2017-10-27,65.31,65.7,65.14,65.38,957056,RSG
2017-10-30,65.43,65.93,64.84,65.5,2358931,RSG
2017-10-31,65.41,65.6,64.74,65.07,1231260,RSG
2017-11-01,65.19,65.29,64.2,64.55,1353831,RSG
2017-11-02,64.55,65.2,64.35,64.8,1381063,RSG
2017-11-03,64.04,64.83,63.56,63.9,2170110,RSG
2017-11-06,63.9,64.08,63.45,63.55,1492022,RSG
2017-11-07,63.45,64.19,63.37,64.14,1768039,RSG
2017-11-08,64.03,64.24,63.83,63.88,844438,RSG
2017-11-09,63.56,63.87,63.21,63.77,1067726,RSG
2017-11-10,63.68,63.75,63.35,63.45,835087,RSG
2017-11-13,63.47,63.92,63.43,63.91,768873,RSG
2017-11-14,63.69,64.08,63.62,63.92,1192389,RSG
2017-11-15,63.95,63.98,63.13,63.14,1266857,RSG
2017-11-16,63.14,63.46,63.08,63.24,1258184,RSG
2017-11-17,62.99,63.12,62.44,62.44,918701,RSG
2017-11-20,62.44,62.69,62.05,62.66,1244762,RSG
2017-11-21,62.74,63.03,62.24,63.0,1611987,RSG
2017-11-22,62.9,63.02,62.18,62.35,1057714,RSG
2017-11-24,62.45,62.55,62.23,62.33,602581,RSG
2017-11-27,62.5,62.86,62.44,62.65,1113970,RSG
2017-11-28,62.88,63.505,62.73,63.5,1048012,RSG
2017-11-29,63.51,64.5,63.33,64.31,1180609,RSG
2017-11-30,64.47,65.26,64.18,64.94,2539039,RSG
2017-12-01,65.1,65.27,63.66,64.22,1163570,RSG
2017-12-04,64.87,65.79,64.55,65.03,1714992,RSG
2017-12-05,65.24,65.52,64.9,65.08,1296611,RSG
2017-12-06,65.23,65.48,64.98,65.28,1201661,RSG
2017-12-07,65.19,65.35,64.87,65.24,789893,RSG
2017-12-08,65.4,65.4,65.01,65.14,1066261,RSG
2017-12-11,65.3,65.38,65.03,65.25,870983,RSG
2017-12-12,65.29,65.44,64.79,64.8,1369330,RSG
2017-12-13,64.68,65.44,64.49,65.14,1475784,RSG
2017-12-14,65.14,65.45,64.68,64.85,1317475,RSG
2017-12-15,65.165,66.39,65.09,66.09,3176488,RSG
2017-12-18,66.48,66.655,66.1,66.44,1435906,RSG
2017-12-19,66.49,66.71,65.475,65.5,1997558,RSG
2017-12-20,65.96,66.84,65.54,66.28,1349891,RSG
2017-12-21,66.37,66.87,66.28,66.76,1211368,RSG
2017-12-22,66.74,67.08,66.54,66.93,1244168,RSG
2017-12-26,66.05,67.045,66.0,66.77,842447,RSG
2017-12-27,66.71,67.02,66.56,66.93,798599,RSG
2017-12-28,67.0,67.47,66.68,67.41,1234529,RSG
2017-12-29,67.33,68.0,67.26,67.61,1260930,RSG
2018-01-02,67.57,67.57,66.36,66.58,1555197,RSG
2018-01-03,66.6,66.91,66.39,66.9,1426236,RSG
2018-01-04,67.88,69.12,67.75,68.44,1927002,RSG
2018-01-05,68.59,68.675,67.9,68.26,1554340,RSG
2018-01-08,68.42,68.42,67.92,68.17,1188512,RSG
2018-01-09,68.15,68.84,67.96,67.98,1682842,RSG
2018-01-10,67.82,67.97,67.32,67.53,769222,RSG
2018-01-11,67.57,68.26,67.53,68.26,824199,RSG
2018-01-12,68.25,68.49,67.8,68.38,964537,RSG
2018-01-16,68.41,68.69,68.07,68.09,875119,RSG
2018-01-17,68.44,68.44,67.951,68.25,1090582,RSG
2018-01-18,68.33,68.45,67.87,67.91,1250957,RSG
2018-01-19,68.01,68.35,67.74,68.2,1240255,RSG
2018-01-22,68.21,68.36,67.92,68.28,1073740,RSG
2018-01-23,68.06,68.35,67.65,68.28,755148,RSG
2018-01-24,68.42,68.7246,67.98,68.13,1184935,RSG
2018-01-25,68.37,68.52,67.95,68.5,1018056,RSG
2018-01-26,68.77,69.4,68.4,69.3,1062612,RSG
2018-01-29,69.05,69.24,68.42,68.44,759081,RSG
2018-01-30,68.18,69.07,68.18,68.27,954830,RSG
2018-01-31,68.4,69.105,68.35,68.8,945516,RSG
2018-02-01,68.73,69.0,68.14,68.79,1309004,RSG
2018-02-02,68.3,68.83,68.1,68.24,1492045,RSG
2018-02-05,68.0,68.21,64.69,64.94,2216714,RSG
2018-02-06,63.8,65.15,62.78,64.56,3727928,RSG
2018-02-07,64.56,65.69,64.485,64.6,2525991,RSG
2013-02-08,54.12,54.22,53.77,54.16,1494983,RTN
2013-02-11,54.14,54.63,53.83,54.55,2227493,RTN
2013-02-12,54.67,54.71,54.23,54.36,1902810,RTN
2013-02-13,54.45,54.49,53.8,53.97,1426607,RTN
2013-02-14,53.81,54.18,53.5401,53.76,1691322,RTN
2013-02-15,53.52,54.1199,53.45,53.98,2396011,RTN
2013-02-19,54.03,54.29,54.0,54.29,2388923,RTN
2013-02-20,54.24,54.64,54.05,54.05,1546346,RTN
2013-02-21,53.89,54.13,53.66,53.94,1895834,RTN
2013-02-22,54.05,54.605,54.0,54.44,1526220,RTN
2013-02-25,54.63,54.87,54.03,54.03,2125386,RTN
2013-02-26,54.18,54.435,54.03,54.21,2161371,RTN
2013-02-27,54.09,55.23,54.09,55.06,2533046,RTN
2013-02-28,55.01,55.355,54.54,54.57,2612106,RTN
2013-03-01,54.3,54.73,53.93,54.67,2289933,RTN
2013-03-04,54.47,54.47,53.76,54.24,1808826,RTN
2013-03-05,54.54,55.0,54.3,54.85,2127320,RTN
2013-03-06,55.11,55.38,54.501,55.36,2496043,RTN
2013-03-07,55.38,55.76,55.2,55.64,1930566,RTN
2013-03-08,55.85,56.36,55.56,56.03,1620172,RTN
2013-03-11,55.88,56.05,55.7201,55.98,1177569,RTN
2013-03-12,55.98,56.18,55.818,56.13,1439609,RTN
2013-03-13,56.17,57.33,56.03,57.18,1832937,RTN
2013-03-14,57.29,57.47,57.145,57.32,1646681,RTN
2013-03-15,57.13,57.93,57.1,57.93,4118292,RTN
2013-03-18,57.18,57.54,56.82,57.03,3189776,RTN
2013-03-19,57.18,57.4,56.73,57.1,1508895,RTN
2013-03-20,57.3,58.0,56.93,57.0,1535075,RTN
2013-03-21,56.97,57.25,56.64,56.86,1630841,RTN
2013-03-22,57.0,57.25,56.9,57.04,5064413,RTN
2013-03-25,57.31,57.5531,56.55,56.76,5587522,RTN
2013-03-26,57.22,57.89,57.17,57.81,1811537,RTN
2013-03-27,57.68,58.52,57.42,58.41,1858164,RTN
2013-03-28,58.56,58.85,58.4,58.79,2139490,RTN
2013-04-01,58.32,58.44,57.72,57.89,1733039,RTN
2013-04-02,58.09,58.13,57.32,57.54,1470645,RTN
2013-04-03,57.71,58.75,57.71,58.02,2054836,RTN
2013-04-04,58.17,58.73,58.13,58.54,1813212,RTN
2013-04-05,58.11,58.33,57.775,58.18,2493826,RTN
2013-04-08,58.1,58.25,57.63,58.25,1404948,RTN
2013-04-09,58.4,58.46,57.835,57.96,1183309,RTN
2013-04-10,58.11,58.55,58.07,58.22,1551805,RTN
2013-04-11,58.39,58.525,58.26,58.41,1512721,RTN
2013-04-12,58.15,58.43,57.95,58.34,1134488,RTN
2013-04-15,58.12,58.24,57.29,57.44,1672513,RTN
2013-04-16,57.78,58.13,57.12,57.39,1636952,RTN
2013-04-17,57.16,57.24,56.421,56.68,1352871,RTN
2013-04-18,56.66,56.81,55.85,56.22,1609706,RTN
2013-04-19,56.52,57.31,56.47,57.15,1700547,RTN
2013-04-22,57.25,57.33,56.61,56.94,1263602,RTN
2013-04-23,57.31,57.49,56.53,57.39,1579180,RTN
2013-04-24,57.68,58.41,57.47,58.13,1482303,RTN
2013-04-25,58.48,59.71,58.1,59.3,2820216,RTN
2013-04-26,59.59,60.39,59.39,60.2,2050108,RTN
2013-04-29,60.22,60.92,59.77,60.72,1902661,RTN
2013-04-30,60.74,61.68,60.715,61.38,2197752,RTN
2013-05-01,61.25,62.3299,61.24,61.66,2142938,RTN
2013-05-02,61.66,62.76,61.47,62.5,1852791,RTN
2013-05-03,63.02,63.21,62.59,63.04,1579569,RTN
2013-05-06,63.17,63.39,62.81,62.98,1129224,RTN
2013-05-07,63.13,63.625,62.995,63.46,1232922,RTN
2013-05-08,63.36,63.44,62.89,63.16,2309329,RTN
2013-05-09,63.26,63.79,63.0,63.46,1335081,RTN
2013-05-10,63.61,64.27,63.44,64.27,1475683,RTN
2013-05-13,64.23,66.0,63.6,63.93,1004366,RTN
2013-05-14,63.97,64.67,63.94,64.64,1124180,RTN
2013-05-15,64.42,65.77,64.28,65.77,1292808,RTN
2013-05-16,65.73,66.15,65.4099,65.64,1555051,RTN
2013-05-17,65.8,66.98,65.77,66.89,2898285,RTN
2013-05-20,66.78,67.14,66.66,66.78,1233929,RTN
2013-05-21,66.85,67.29,66.46,66.76,1420962,RTN
2013-05-22,66.68,67.44,66.1101,66.24,1654537,RTN
2013-05-23,65.8,67.04,65.72,66.75,1413076,RTN
2013-05-24,66.61,66.85,66.06,66.73,1114965,RTN
2013-05-28,67.29,68.0297,67.23,67.75,1539656,RTN
2013-05-29,67.4,67.49,66.66,67.1,1220653,RTN
2013-05-30,67.42,68.62,67.3,67.33,1583910,RTN
2013-05-31,67.24,68.09,66.64,66.64,1957977,RTN
2013-06-03,66.3,66.63,65.69,66.24,2897612,RTN
2013-06-04,66.12,66.64,65.8,66.35,1528452,RTN
2013-06-05,66.14,66.24,65.3416,65.5,1386418,RTN
2013-06-06,65.52,66.12,65.06,65.98,1364676,RTN
2013-06-07,66.41,67.49,66.35,67.41,1907373,RTN
2013-06-10,67.44,67.48,66.77,66.95,1467353,RTN
2013-06-11,66.48,67.18,66.22,66.54,1470752,RTN
2013-06-12,67.05,67.2999,66.56,66.71,1336787,RTN
2013-06-13,66.69,68.13,66.66,67.67,1873903,RTN
2013-06-14,67.36,67.83,66.97,67.41,1834089,RTN
2013-06-17,68.01,68.49,67.35,67.78,1226823,RTN
2013-06-18,68.0,68.35,67.7,68.07,1855796,RTN
2013-06-19,68.07,68.07,66.815,66.9,2434923,RTN
2013-06-20,66.59,66.96,66.01,66.11,1925335,RTN
2013-06-21,66.36,66.68,66.04,66.11,2345429,RTN
2013-06-24,65.86,66.21,65.14,65.51,1788565,RTN
2013-06-25,65.96,66.04,65.03,65.32,1453063,RTN
2013-06-26,65.81,66.32,65.2201,65.93,2034181,RTN
2013-06-27,66.5,66.79,66.36,66.44,1730448,RTN
2013-06-28,66.35,66.6599,65.95,66.12,1960895,RTN
2013-07-01,66.0,66.44,65.43,66.1,1586572,RTN
2013-07-02,66.05,66.05,64.48,64.82,1939101,RTN
2013-07-03,64.62,65.28,64.53,65.15,752978,RTN
2013-07-05,65.63,66.01,65.15,65.84,1070417,RTN
2013-07-08,66.3,66.96,66.14,66.84,1969310,RTN
2013-07-09,67.28,67.875,66.74,67.44,2058035,RTN
2013-07-10,67.49,68.42,67.49,68.18,1738684,RTN
2013-07-11,68.77,69.49,68.77,69.38,1761337,RTN
2013-07-12,69.3,69.6,68.93,69.47,1648268,RTN
2013-07-15,69.91,70.13,69.68,70.04,1398073,RTN
2013-07-16,70.01,70.09,69.44,69.56,1287702,RTN
2013-07-17,69.69,69.94,69.29,69.46,1269855,RTN
2013-07-18,69.71,69.94,69.42,69.7,1718040,RTN
2013-07-19,69.74,69.84,69.49,69.8,2856391,RTN
2013-07-22,69.78,69.869,69.31,69.37,1470461,RTN
2013-07-23,69.66,69.94,69.351,69.71,2272167,RTN
2013-07-24,70.0,70.55,69.73,69.75,2035421,RTN
2013-07-25,70.51,70.715,68.86,69.75,2365041,RTN
2013-07-26,69.6,70.4,69.36,70.01,2547305,RTN
2013-07-29,70.0,71.24,69.86,70.95,3030157,RTN
2013-07-30,71.23,71.55,71.06,71.22,2267657,RTN
2013-07-31,71.37,72.34,71.32,71.84,2631604,RTN
2013-08-01,72.34,73.83,72.2,73.77,3591115,RTN
2013-08-02,75.48,76.27,74.34,75.65,6492711,RTN
2013-08-05,75.76,76.39,75.01,76.08,3293240,RTN
2013-08-06,75.96,76.08,75.35,75.79,2499346,RTN
2013-08-07,75.75,76.55,75.52,76.38,2589194,RTN
2013-08-08,76.67,77.15,76.2,76.8,2048657,RTN
2013-08-09,76.88,77.23,76.554,76.98,2177204,RTN
2013-08-12,76.82,76.95,75.91,76.02,1704867,RTN
2013-08-13,75.97,76.98,75.95,76.8,1405014,RTN
2013-08-14,76.62,76.79,76.26,76.4,1540973,RTN
2013-08-15,75.8,76.16,75.28,75.6,1461766,RTN
2013-08-16,75.47,76.79,75.47,76.74,2961892,RTN
2013-08-19,76.48,77.19,76.265,76.35,2410952,RTN
2013-08-20,76.29,76.745,76.03,76.05,1741127,RTN
2013-08-21,75.96,76.4969,75.82,75.88,1547067,RTN
2013-08-22,76.15,76.85,76.02,76.65,1059226,RTN
2013-08-23,76.76,77.85,76.63,77.65,1856077,RTN
2013-08-26,77.4,77.93,76.93,77.02,1766943,RTN
2013-08-27,76.62,77.29,75.12,75.26,2631983,RTN
2013-08-28,75.45,76.085,75.31,75.52,1943251,RTN
2013-08-29,75.41,76.28,75.32,75.68,1211261,RTN
2013-08-30,75.86,75.976,75.18,75.41,1176076,RTN
2013-09-03,76.36,76.63,75.5,75.69,1464758,RTN
2013-09-04,75.75,76.56,75.59,76.08,1741112,RTN
2013-09-05,76.05,76.21,75.43,75.8,1531928,RTN
2013-09-06,75.99,76.13,74.7,75.61,1544844,RTN
2013-09-09,75.755,76.07,75.5,75.85,1066893,RTN
2013-09-10,76.17,77.04,76.13,76.89,1357330,RTN
2013-09-11,77.03,77.43,76.75,77.43,1368788,RTN
2013-09-12,77.19,77.95,77.18,77.57,903636,RTN
2013-09-13,77.8,78.67,77.38,78.48,1612268,RTN
2013-09-16,79.09,79.68,78.76,79.66,1435747,RTN
2013-09-17,79.55,80.365,79.36,80.26,1399665,RTN
2013-09-18,80.35,80.8,79.4312,80.62,1463940,RTN
2013-09-19,80.77,81.26,80.55,80.69,980476,RTN
2013-09-20,80.52,80.63,78.68,79.0,2586458,RTN
2013-09-23,79.0,79.23,78.21,78.69,1470019,RTN
2013-09-24,78.81,79.1483,78.47,78.71,1415287,RTN
2013-09-25,78.79,78.91,78.11,78.72,1307239,RTN
2013-09-26,78.76,79.82,78.7,79.8,1330981,RTN
2013-09-27,79.76,79.779,78.63,78.74,1636995,RTN
2013-09-30,77.38,77.73,76.92,77.07,1619473,RTN
2013-10-01,77.17,78.01,76.89,77.81,1291996,RTN
2013-10-02,77.55,77.61,75.64,76.08,2503727,RTN
2013-10-03,75.84,75.93,74.43,74.92,2040853,RTN
2013-10-04,74.9,75.0,74.03,74.25,2424157,RTN
2013-10-07,74.25,75.79,74.0,75.22,2407555,RTN
2013-10-08,75.14,75.27,74.03,74.05,1375038,RTN
2013-10-09,74.22,74.52,73.81,73.97,1314711,RTN
2013-10-10,74.64,76.26,74.5,76.26,1432539,RTN
2013-10-11,75.93,76.25,75.63,76.23,1609278,RTN
2013-10-14,75.545,76.53,75.27,76.38,900793,RTN
2013-10-15,76.44,76.54,75.61,75.68,1406582,RTN
2013-10-16,76.21,76.465,75.85,76.26,1485635,RTN
2013-10-17,76.18,77.82,75.77,77.63,1217238,RTN
2013-10-18,77.8,77.8,76.85,76.86,2056846,RTN
2013-10-21,76.97,76.99,74.675,75.07,2609357,RTN
2013-10-22,75.82,76.29,75.08,76.21,3173294,RTN
2013-10-23,76.2,78.75,76.2,78.49,2883492,RTN
2013-10-24,79.09,79.42,76.905,78.08,2871660,RTN
2013-10-25,78.64,80.23,78.39,79.96,2135781,RTN
2013-10-28,79.86,81.62,79.71,81.09,2118337,RTN
2013-10-29,81.1,81.9325,81.0,81.87,1446199,RTN
2013-10-30,82.34,82.68,81.81,82.1,1795768,RTN
2013-10-31,82.0,83.1,81.69,82.37,1887523,RTN
2013-11-01,82.46,84.43,82.46,83.75,2064297,RTN
2013-11-04,84.13,84.45,83.83,84.12,1519675,RTN
2013-11-05,83.99,84.88,83.77,84.49,1476644,RTN
2013-11-06,84.91,84.98,83.93,84.94,1354799,RTN
2013-11-07,85.2,85.73,84.2,84.27,1323351,RTN
2013-11-08,84.22,85.56,84.2,85.36,1505811,RTN
2013-11-11,85.24,85.41,84.7,85.04,1313015,RTN
2013-11-12,85.02,85.32,84.5,84.85,1226968,RTN
2013-11-13,84.67,85.47,84.25,85.46,1487524,RTN
2013-11-14,85.87,86.01,85.355,85.68,1510872,RTN
2013-11-15,85.32,85.47,84.675,85.28,1702342,RTN
2013-11-18,85.88,86.37,85.46,85.66,1497863,RTN
2013-11-19,85.74,85.885,84.97,85.59,1456347,RTN
2013-11-20,85.77,86.29,85.075,85.5,957118,RTN
2013-11-21,85.98,87.31,85.83,86.84,1768527,RTN
2013-11-22,86.55,87.47,86.47,87.36,1044308,RTN
2013-11-25,87.53,87.62,86.9,87.34,1127754,RTN
2013-11-26,87.35,88.59,87.21,88.39,2677148,RTN
2013-11-27,88.74,89.46,88.51,89.15,1667324,RTN
2013-11-29,89.1,89.56,88.53,88.68,929425,RTN
2013-12-02,88.63,89.162,87.508,87.67,1517858,RTN
2013-12-03,87.85,89.21,87.68,88.78,2496635,RTN
2013-12-04,88.29,88.6,85.21,86.05,3778441,RTN
2013-12-05,85.96,86.99,85.635,86.0,2253833,RTN
2013-12-06,86.78,87.36,85.7,86.68,3108256,RTN
2013-12-09,86.83,87.01,86.2,86.85,1579639,RTN
2013-12-10,86.59,87.4,86.37,87.01,1280052,RTN
2013-12-11,87.2,87.21,85.3,85.4,1357035,RTN
2013-12-12,85.45,86.11,85.42,85.71,1253336,RTN
2013-12-13,85.85,86.74,85.7,86.44,1076050,RTN
2013-12-16,86.5,87.19,86.23,86.63,1029405,RTN
2013-12-17,87.04,87.23,86.62,86.79,1434560,RTN
2013-12-18,87.15,88.91,86.18,88.73,1906235,RTN
2013-12-19,88.51,88.8299,87.52,88.49,1397632,RTN
2013-12-20,88.5,89.42,88.138,88.39,2687732,RTN
2013-12-23,89.19,89.39,88.81,89.09,1225597,RTN
2013-12-24,89.43,89.74,89.14,89.6,400574,RTN
2013-12-26,89.92,91.26,89.625,91.04,991765,RTN
2013-12-27,91.24,91.39,90.52,90.85,859780,RTN
2013-12-30,90.41,90.65,89.391,90.43,1050571,RTN
2013-12-31,90.43,90.89,90.13,90.7,928928,RTN
2014-01-02,90.16,90.16,88.33,88.78,1501605,RTN
2014-01-03,88.94,89.54,88.57,88.82,1287885,RTN
2014-01-06,89.24,89.82,89.0,89.15,1574151,RTN
2014-01-07,89.74,89.91,88.35,88.69,2062403,RTN
2014-01-08,88.68,89.09,87.66,88.96,2334761,RTN
2014-01-09,89.54,90.28,89.24,90.0,1713785,RTN
2014-01-10,90.06,90.78,89.8301,90.66,1310831,RTN
2014-01-13,90.28,91.35,89.76,89.93,1561914,RTN
2014-01-14,90.4,91.18,89.79,91.14,1378915,RTN
2014-01-15,91.4,91.85,90.92,91.16,1756862,RTN
2014-01-16,91.07,91.12,90.27,90.68,1135597,RTN
2014-01-17,90.52,91.0,89.65,90.07,2075997,RTN
2014-01-21,90.8,91.956,90.55,91.53,2797031,RTN
2014-01-22,91.35,92.69,91.16,92.45,2335613,RTN
2014-01-23,91.99,92.65,90.8,91.1,2213002,RTN
2014-01-24,90.1,90.3599,88.13,88.13,1998683,RTN
2014-01-27,88.55,89.19,87.6401,88.56,2149253,RTN
2014-01-28,88.47,89.5,88.405,89.21,1512029,RTN
2014-01-29,88.13,88.95,87.72,88.63,3034173,RTN
2014-01-30,88.61,92.3,87.86,91.89,4058655,RTN
2014-01-31,92.21,95.5,91.93,95.07,6102097,RTN
2014-02-03,95.19,95.83,92.39,92.45,3730321,RTN
2014-02-04,91.75,91.98,89.47,90.98,4183773,RTN
2014-02-05,90.9,93.13,90.49,92.75,2874148,RTN
2014-02-06,92.71,93.62,92.291,93.6,1890176,RTN
2014-02-07,94.03,95.73,93.87,94.27,2878063,RTN
2014-02-10,94.3,94.43,92.66,93.23,2459200,RTN
2014-02-11,92.81,94.76,92.72,94.29,2421128,RTN
2014-02-12,94.45,95.74,94.39,95.67,2159031,RTN
2014-02-13,95.2,96.29,94.911,95.29,2006901,RTN
2014-02-14,94.82,96.14,94.56,95.93,1658857,RTN
2014-02-18,95.21,96.35,94.86,95.87,1726098,RTN
2014-02-19,96.18,97.13,95.12,95.16,2065366,RTN
2014-02-20,95.25,96.91,95.05,96.35,2043825,RTN
2014-02-21,96.49,97.35,96.07,96.6,2259366,RTN
2014-02-24,97.08,99.4799,97.06,98.22,3017406,RTN
2014-02-25,98.21,98.57,96.52,96.78,1763258,RTN
2014-02-26,96.95,97.3399,96.25,96.58,2047300,RTN
2014-02-27,96.47,97.59,96.3,97.59,1699324,RTN
2014-02-28,96.86,98.95,96.86,97.91,1721628,RTN
2014-03-03,96.9,98.57,96.74,98.2,1639243,RTN
2014-03-04,100.93,101.03,100.08,100.39,2092861,RTN
2014-03-05,101.0,102.0,100.41,100.69,1836964,RTN
2014-03-06,100.03,101.07,100.03,100.49,1435957,RTN
2014-03-07,101.0,102.15,100.7,101.27,1765867,RTN
2014-03-10,100.84,101.08,100.1,100.73,1440098,RTN
2014-03-11,100.66,100.71,99.03,99.15,1580473,RTN
2014-03-12,98.81,100.07,98.06,99.74,1795050,RTN
2014-03-13,100.05,101.15,98.64,98.83,1777881,RTN
2014-03-14,98.59,100.935,98.58,100.09,2795700,RTN
2014-03-17,100.48,101.0199,100.12,100.96,1272751,RTN
2014-03-18,101.34,101.71,100.67,101.31,1389395,RTN
2014-03-19,101.72,101.7999,98.7254,99.39,1818416,RTN
2014-03-20,99.59,100.41,98.21,98.57,2651429,RTN
2014-03-21,98.84,99.1,97.39,97.5,3773955,RTN
2014-03-24,97.88,97.99,96.04,97.33,2355047,RTN
2014-03-25,98.14,98.76,97.37,98.06,2115624,RTN
2014-03-26,98.53,98.7199,97.09,97.09,1395894,RTN
2014-03-27,97.0,97.83,96.065,97.54,2101313,RTN
2014-03-28,97.89,98.79,97.6,98.65,1695325,RTN
2014-03-31,98.28,99.25,98.28,98.79,1910324,RTN
2014-04-01,99.45,99.9,98.44,99.13,1321095,RTN
2014-04-02,99.24,100.095,98.85,99.81,1483490,RTN
2014-04-03,100.3,100.57,99.35,100.04,1126823,RTN
2014-04-04,100.43,100.81,97.5,97.61,1733567,RTN
2014-04-07,97.6,98.18,96.53,96.91,1486021,RTN
2014-04-08,96.86,96.88,95.45,96.34,1581100,RTN
2014-04-09,97.59,99.65,97.17,99.42,2481853,RTN
2014-04-10,99.12,99.21,96.84,97.07,1529282,RTN
2014-04-11,96.71,97.34,96.28,96.4,1761659,RTN
2014-04-14,96.83,97.84,96.46,97.51,1513681,RTN
2014-04-15,97.39,97.98,95.87,97.92,1566899,RTN
2014-04-16,98.53,99.06,97.7,99.03,1278053,RTN
2014-04-17,98.9,100.3597,98.9,100.13,1217836,RTN
2014-04-21,101.5,101.62,100.5,101.47,1932154,RTN
2014-04-22,101.14,102.33,99.46,99.5,2381238,RTN
2014-04-23,99.92,100.86,99.1,100.23,2144911,RTN
2014-04-24,98.51,98.51,94.55,95.92,3346305,RTN
2014-04-25,96.03,96.1301,94.64,94.9,2847901,RTN
2014-04-28,96.28,96.39,94.5,95.44,2773561,RTN
2014-04-29,95.9,96.3499,95.33,95.9,2501118,RTN
2014-04-30,95.88,96.275,95.12,95.48,2566645,RTN
2014-05-01,95.36,96.21,94.615,95.41,1925780,RTN
2014-05-02,95.37,96.327,95.27,95.83,2054307,RTN
2014-05-05,95.55,96.86,95.43,96.73,1894802,RTN
2014-05-06,96.59,96.64,95.87,95.95,1217344,RTN
2014-05-07,96.44,97.91,95.76,97.79,2069598,RTN
2014-05-08,97.89,98.14,97.2001,97.62,1913593,RTN
2014-05-09,97.35,97.66,96.78,97.17,1583366,RTN
2014-05-12,97.6,98.44,97.49,98.33,1371392,RTN
2014-05-13,98.67,99.6899,98.62,99.45,1425466,RTN
2014-05-14,99.44,99.66,97.29,97.4,2216608,RTN
2014-05-15,96.9,97.36,95.75,96.06,2301080,RTN
2014-05-16,96.23,96.5,94.78,95.39,2740984,RTN
2014-05-19,95.18,95.7526,94.8,95.65,1119980,RTN
2014-05-20,95.29,95.769,94.86,95.42,1389839,RTN
2014-05-21,95.57,96.32,95.25,95.43,1069103,RTN
2014-05-22,95.65,96.38,95.45,96.18,1208672,RTN
2014-05-23,96.18,97.17,96.004,97.03,686754,RTN
2014-05-27,97.2,97.31,96.38,96.82,1359118,RTN
2014-05-28,97.08,97.99,96.56,96.61,1148984,RTN
2014-05-29,96.82,97.21,96.33,96.97,1085295,RTN
2014-05-30,96.68,97.8,96.68,97.57,1524486,RTN
2014-06-02,97.09,98.26,96.5,98.06,962129,RTN
2014-06-03,97.35,98.41,97.28,97.89,1718547,RTN
2014-06-04,97.86,97.98,97.28,97.93,998701,RTN
2014-06-05,98.18,98.67,97.8,98.56,1425214,RTN
2014-06-06,97.91,98.94,97.9,98.78,1201731,RTN
2014-06-09,98.43,98.905,98.0,98.5,1681268,RTN
2014-06-10,100.31,100.31,97.4425,97.57,1617659,RTN
2014-06-11,97.5,97.87,96.38,96.48,1680746,RTN
2014-06-12,96.55,96.83,95.16,95.5,1351041,RTN
2014-06-13,95.7,96.77,95.45,96.59,1107203,RTN
2014-06-16,96.46,97.39,96.17,97.1,1023366,RTN
2014-06-17,96.86,97.161,95.82,95.83,1578200,RTN
2014-06-18,95.99,96.32,94.92,95.74,1051551,RTN
2014-06-19,95.64,96.25,95.49,95.85,1330465,RTN
2014-06-20,96.27,97.23,96.25,96.77,1911103,RTN
2014-06-23,97.04,97.04,95.45,95.83,889334,RTN
2014-06-24,95.53,96.0,94.19,94.23,1129277,RTN
2014-06-25,94.21,94.85,93.53,94.71,1585089,RTN
2014-06-26,94.56,94.56,93.64,94.08,1161477,RTN
2014-06-27,94.12,94.45,93.75,94.4,1895332,RTN
2014-06-30,93.82,93.84,92.1,92.25,1626272,RTN
2014-07-01,91.67,93.63,90.37,93.1,2129818,RTN
2014-07-02,93.1,93.56,92.22,92.47,1136548,RTN
2014-07-03,93.39,93.5,92.48,93.22,808813,RTN
2014-07-07,93.29,93.39,92.1,92.29,1235853,RTN
2014-07-08,92.03,92.22,91.07,91.2,1417341,RTN
2014-07-09,91.74,91.87,91.0,91.86,1547707,RTN
2014-07-10,90.75,92.68,90.75,92.1,1523377,RTN
2014-07-11,92.13,93.3,91.91,92.96,1515483,RTN
2014-07-14,93.39,94.13,93.12,93.96,1763405,RTN
2014-07-15,94.06,95.26,93.97,94.56,1583165,RTN
2014-07-16,95.02,95.1199,94.11,94.63,1202660,RTN
2014-07-17,94.18,95.14,93.64,94.15,1077157,RTN
2014-07-18,94.37,94.9599,94.0,94.85,1168706,RTN
2014-07-21,94.86,95.98,94.85,95.82,1023261,RTN
2014-07-22,96.0,97.01,95.785,96.86,2307776,RTN
2014-07-23,96.4,96.54,95.34,95.37,1674699,RTN
2014-07-24,95.0,95.39,93.48,93.55,2278092,RTN
2014-07-25,93.27,93.54,91.97,92.07,1978613,RTN
2014-07-28,92.23,93.53,91.56,93.28,1806807,RTN
2014-07-29,93.06,93.39,92.49,92.49,1607286,RTN
2014-07-30,92.89,93.42,92.06,92.62,1285624,RTN
2014-07-31,92.02,92.15,90.76,90.77,1928408,RTN
2014-08-01,90.87,92.24,90.8675,91.79,1671608,RTN
2014-08-04,91.79,92.0,90.94,91.55,1916807,RTN
2014-08-05,91.21,92.79,90.97,91.57,1473885,RTN
2014-08-06,90.49,90.91,89.263,89.52,2271907,RTN
2014-08-07,90.26,90.4,89.1701,89.43,1537741,RTN
2014-08-08,89.73,91.66,89.61,91.61,1450059,RTN
2014-08-11,91.96,92.16,91.33,91.41,1210878,RTN
2014-08-12,91.58,92.25,91.18,91.38,1092787,RTN
2014-08-13,91.74,93.79,91.74,93.64,1392286,RTN
2014-08-14,93.53,93.88,93.245,93.41,1206702,RTN
2014-08-15,93.72,93.9799,92.74,93.45,1144026,RTN
2014-08-18,93.9,94.98,93.9,94.8,1070238,RTN
2014-08-19,94.64,95.22,94.45,95.06,1495928,RTN
2014-08-20,95.2,96.85,94.92,96.66,1829553,RTN
2014-08-21,96.74,97.0,96.42,96.58,976264,RTN
2014-08-22,96.43,97.24,96.35,96.58,842409,RTN
2014-08-25,97.0,97.21,96.72,97.07,624268,RTN
2014-08-26,96.78,96.95,96.21,96.64,2269766,RTN
2014-08-27,96.71,97.0,95.94,96.16,1067724,RTN
2014-08-28,95.75,96.19,95.5,96.04,1400628,RTN
2014-08-29,96.39,96.83,95.896,96.34,1643526,RTN
2014-09-02,96.71,96.76,95.91,96.48,2037696,RTN
2014-09-03,96.78,96.95,96.21,96.64,2269766,RTN
2014-09-04,96.75,97.48,96.64,97.11,2055362,RTN
2014-09-05,97.21,97.9,96.99,97.76,2411260,RTN
2014-09-08,97.85,98.71,97.8,98.5,1840234,RTN
2014-09-09,99.08,99.89,98.75,99.34,1898781,RTN
2014-09-10,99.43,101.31,99.23,100.9,3001750,RTN
2014-09-11,101.05,101.2,100.53,100.93,2458989,RTN
2014-09-12,100.65,101.37,100.315,100.77,1563233,RTN
2014-09-15,100.96,101.68,100.44,101.51,1935840,RTN
2014-09-16,101.35,102.178,101.04,101.71,1621204,RTN
2014-09-17,102.06,102.9228,101.72,102.28,1024368,RTN
2014-09-18,102.44,102.54,102.0982,102.48,1029244,RTN
2014-09-19,103.21,103.51,102.63,103.35,2127332,RTN
2014-09-22,102.91,103.46,102.18,102.39,1186713,RTN
2014-09-23,101.99,102.18,100.35,100.58,1343328,RTN
2014-09-24,101.0,101.1,100.52,101.05,2108104,RTN
2014-09-25,100.65,101.05,100.1,100.19,1966648,RTN
2014-09-26,100.19,101.79,100.19,101.52,1385672,RTN
2014-09-29,99.94,101.61,98.98,100.89,1462653,RTN
2014-09-30,101.37,102.36,101.086,101.62,1777293,RTN
2014-10-01,100.97,100.97,98.7,99.19,2642505,RTN
2014-10-02,99.17,99.4,97.21,97.68,1695650,RTN
2014-10-03,98.71,99.865,98.38,99.18,2142214,RTN
2014-10-06,99.65,100.22,98.34,98.4,1406055,RTN
2014-10-07,98.19,98.1975,95.77,95.77,2332131,RTN
2014-10-08,96.12,97.03,94.93,96.95,1943421,RTN
2014-10-09,96.84,96.96,94.72,94.97,1497127,RTN
2014-10-10,95.14,96.3994,94.6,95.47,2196173,RTN
2014-10-13,95.51,96.155,93.7071,93.85,2057293,RTN
2014-10-14,94.14,97.49,93.85,96.56,2885635,RTN
2014-10-15,95.15,95.76,92.96,95.41,2225457,RTN
2014-10-16,93.99,95.87,93.53,95.32,1583239,RTN
2014-10-17,98.43,99.22,97.32,97.45,1907162,RTN
2014-10-20,97.0,97.45,95.91,96.84,1535968,RTN
2014-10-21,96.95,98.2,96.0,98.11,1815632,RTN
2014-10-22,98.43,99.22,97.32,97.45,1907262,RTN
2014-10-23,96.39,99.48,95.81,98.88,1906649,RTN
2014-10-24,98.89,99.53,96.84,98.12,1636062,RTN
2014-10-27,98.0,99.64,97.61,99.37,1565377,RTN
2014-10-28,99.65,101.46,99.65,101.07,1902390,RTN
2014-10-29,105.46,105.73,103.5975,104.14,2213001,RTN
2014-10-30,103.04,104.08,103.04,103.4,1751743,RTN
2014-10-31,104.64,104.966,103.24,103.88,2006063,RTN
2014-11-03,104.0,104.3,102.95,103.38,1222079,RTN
2014-11-04,104.89,105.75,103.68,105.1,2289740,RTN
2014-11-05,105.46,105.73,103.5975,104.14,2213001,RTN
2014-11-06,104.17,105.4,103.93,104.71,1336237,RTN
2014-11-07,104.54,104.64,103.26,104.36,1775996,RTN
2014-11-10,104.16,104.55,103.3,103.52,1423660,RTN
2014-11-11,103.68,104.39,103.35,103.74,1191462,RTN
2014-11-12,103.04,104.08,103.04,103.4,1751743,RTN
2014-11-13,103.42,104.62,102.38,103.12,2613493,RTN
2014-11-14,104.55,104.82,103.42,104.63,4104194,RTN
2014-11-17,104.15,104.39,102.97,103.3,2250700,RTN
2014-11-18,103.2,104.91,102.915,104.13,2204987,RTN
2014-11-19,103.83,104.57,103.42,104.34,1424287,RTN
2014-11-20,103.95,104.72,103.565,104.25,866848,RTN
2014-11-21,105.65,105.95,105.16,105.78,1850953,RTN
2014-11-24,105.76,106.8,105.76,106.59,1276168,RTN
2014-11-25,106.52,107.04,106.14,106.4,1925161,RTN
2014-11-26,106.52,106.97,106.35,106.67,802790,RTN
2014-11-28,106.92,107.8099,106.57,106.7,583400,RTN
2014-12-01,106.0,106.95,105.95,106.28,1117497,RTN
2014-12-02,106.31,107.11,105.89,106.78,1810054,RTN
2014-12-03,107.09,108.0,106.77,107.64,1856902,RTN
2014-12-04,107.5,110.0,106.48,110.0,1325479,RTN
2014-12-05,108.51,108.8,107.01,107.62,2194144,RTN
2014-12-08,107.17,108.83,107.03,108.53,1837245,RTN
2014-12-09,107.17,108.83,107.03,108.53,1838009,RTN
2014-12-10,108.53,108.59,106.02,106.13,1263360,RTN
2014-12-11,106.57,107.09,105.95,106.39,1180871,RTN
2014-12-12,105.82,105.86,104.17,104.26,1346557,RTN
2014-12-15,104.91,105.08,102.51,103.31,1568038,RTN
2014-12-16,103.67,105.47,103.0,103.05,1620469,RTN
2014-12-17,102.89,103.3999,101.23,102.65,2401142,RTN
2014-12-18,103.35,106.06,103.35,106.01,1793204,RTN
2014-12-19,106.29,107.7,105.87,106.82,2580998,RTN
2014-12-22,107.32,111.4735,107.32,109.9,2366907,RTN
2014-12-23,110.53,110.91,110.17,110.18,1110285,RTN
2014-12-24,110.36,111.23,110.0,110.47,520990,RTN
2014-12-26,110.95,110.96,110.06,110.08,712542,RTN
2014-12-29,110.0,110.45,109.62,110.21,921164,RTN
2014-12-30,110.39,110.39,109.224,109.88,1068109,RTN
2014-12-31,109.4,109.95,108.13,108.17,1183802,RTN
2015-01-02,108.73,109.227,107.39,108.61,993912,RTN
2015-01-05,108.16,109.18,105.68,106.62,2307733,RTN
2015-01-06,106.69,107.72,105.01,106.24,2229798,RTN
2015-01-07,107.56,108.06,106.69,107.57,1238410,RTN
2015-01-08,108.95,110.265,108.6,109.6,2159864,RTN
2015-01-09,109.47,109.81,108.595,108.7,2348401,RTN
2015-01-12,109.0,109.24,105.93,106.65,2904343,RTN
2015-01-13,107.56,108.51,104.73,106.15,2535549,RTN
2015-01-14,105.45,106.54,104.33,106.05,1211725,RTN
2015-01-15,106.41,106.93,105.44,105.87,944324,RTN
2015-01-16,105.45,105.86,104.6,105.73,1684904,RTN
2015-01-20,106.96,107.0,105.01,106.13,1516785,RTN
2015-01-21,105.87,106.85,105.68,106.16,1301106,RTN
2015-01-22,106.6247,107.67,106.29,107.58,1351475,RTN
2015-01-23,107.38,107.92,106.75,106.8,1215754,RTN
2015-01-26,106.94,107.13,105.66,106.5,1428352,RTN
2015-01-27,105.44,105.8625,104.46,104.78,1248836,RTN
2015-01-28,105.51,106.52,104.36,104.57,1479137,RTN
2015-01-29,102.67,102.98,98.21,102.0,6038879,RTN
2015-01-30,99.46,101.4199,98.78,100.05,3856293,RTN
2015-02-02,100.0,103.75,99.54,103.38,2773533,RTN
2015-02-03,104.32,106.395,104.15,106.37,2529665,RTN
2015-02-04,105.74,108.1,105.5301,107.13,2466728,RTN
2015-02-05,107.26,107.54,106.17,106.81,1957313,RTN
2015-02-06,106.81,108.25,106.64,107.45,1412613,RTN
2015-02-09,106.74,107.25,106.29,106.75,1552150,RTN
2015-02-10,107.47,107.71,106.4901,107.6,1138382,RTN
2015-02-11,107.47,107.65,106.45,107.15,1035060,RTN
2015-02-12,107.2,107.7,106.96,107.4,853199,RTN
2015-02-13,107.06,107.34,106.45,107.03,1413877,RTN
2015-02-17,106.74,107.15,105.83,106.54,1318056,RTN
2015-02-18,106.17,107.05,105.01,107.03,1488926,RTN
2015-02-19,107.09,108.25,106.76,108.07,1068680,RTN
2015-02-20,108.07,109.08,106.93,108.88,1473138,RTN
2015-02-23,108.88,109.765,108.5,109.66,1900700,RTN
2015-02-24,109.01,110.46,108.96,110.19,1413227,RTN
2015-02-25,110.18,110.29,108.96,109.16,1138273,RTN
2015-02-26,109.16,109.6599,108.38,108.6,1400832,RTN
2015-02-27,108.8,109.88,108.7,108.77,2789785,RTN
2015-03-02,108.77,110.83,108.53,110.45,1412797,RTN
2015-03-03,109.6,109.7,107.771,108.19,2507549,RTN
2015-03-04,108.07,108.36,106.54,106.77,2044958,RTN
2015-03-05,107.0,107.31,106.36,106.97,1485477,RTN
2015-03-06,106.4,106.4,105.09,105.22,1745168,RTN
2015-03-09,105.18,107.48,105.1,106.88,1779681,RTN
2015-03-10,106.28,106.7,104.94,104.94,1602821,RTN
2015-03-11,105.07,106.52,104.91,105.44,1413981,RTN
2015-03-12,105.35,107.08,105.35,106.91,999866,RTN
2015-03-13,106.56,107.2999,105.63,106.52,1711700,RTN
2015-03-16,107.09,110.94,107.08,109.6,2595095,RTN
2015-03-17,108.85,109.63,108.78,109.09,1306003,RTN
2015-03-18,108.74,111.18,108.072,110.67,1520527,RTN
2015-03-19,110.09,111.11,110.07,110.74,1206882,RTN
2015-03-20,111.64,113.36,111.5,112.4,4233877,RTN
2015-03-23,112.4,113.16,112.2,112.35,1727770,RTN
2015-03-24,112.0,112.49,111.36,111.49,979551,RTN
2015-03-25,111.66,111.7566,108.64,108.71,1418857,RTN
2015-03-26,108.33,109.2,107.27,108.75,1369817,RTN
2015-03-27,108.8,110.18,108.3,109.93,1404176,RTN
2015-03-30,110.28,111.44,110.04,110.99,1020811,RTN
2015-03-31,110.52,110.64,109.25,109.25,1479503,RTN
2015-04-01,108.44,108.61,106.6,107.59,1651218,RTN
2015-04-02,108.07,108.9583,107.3,108.46,1423934,RTN
2015-04-06,109.37,109.71,108.03,109.15,1397297,RTN
2015-04-07,109.21,110.4,108.71,108.74,2010596,RTN
2015-04-08,108.94,110.09,108.42,108.98,1434008,RTN
2015-04-09,108.85,110.22,108.85,110.01,869367,RTN
2015-04-10,110.2,110.48,109.3185,109.96,919713,RTN
2015-04-13,109.35,110.35,108.63,108.63,1270234,RTN
2015-04-14,108.52,109.23,107.925,108.45,1235529,RTN
2015-04-15,108.95,109.555,108.14,108.59,1486358,RTN
2015-04-16,108.08,109.41,108.0,108.93,1311831,RTN
2015-04-17,108.36,108.86,107.31,107.72,1922910,RTN
2015-04-20,106.21,107.87,106.21,107.49,1895007,RTN
2015-04-21,108.34,108.97,108.0,108.83,1873005,RTN
2015-04-22,108.98,109.83,108.155,109.65,1377887,RTN
2015-04-23,109.46,109.46,107.65,108.55,1950951,RTN
2015-04-24,108.44,109.06,107.73,108.35,1444508,RTN
2015-04-27,108.56,109.22,107.77,107.88,1594282,RTN
2015-04-28,107.61,108.38,107.25,108.35,1892939,RTN
2015-04-29,108.08,108.68,106.6,106.75,1396994,RTN
2015-04-30,106.15,106.47,103.55,104.0,1883370,RTN
2015-05-01,104.18,105.19,104.03,105.08,1310464,RTN
2015-05-04,105.62,107.14,105.24,106.4,1867985,RTN
2015-05-05,106.4,106.4,104.36,105.01,1730934,RTN
2015-05-06,105.4,105.54,104.21,104.61,1522742,RTN
2015-05-07,104.42,105.48,104.24,105.15,1720495,RTN
2015-05-08,106.26,107.4,106.18,106.79,1492285,RTN
2015-05-11,106.43,107.37,105.9995,106.75,867765,RTN
2015-05-12,106.54,107.38,105.89,107.08,1321786,RTN
2015-05-13,107.25,107.5,106.51,106.77,1054380,RTN
2015-05-14,107.32,107.99,107.09,107.64,1881721,RTN
2015-05-15,107.61,108.19,106.91,107.02,1184501,RTN
2015-05-18,107.17,107.67,106.94,107.05,1220175,RTN
2015-05-19,107.18,107.32,106.52,106.77,1244760,RTN
2015-05-20,107.17,107.17,106.41,106.55,1311478,RTN
2015-05-21,106.64,107.78,106.64,107.51,1197871,RTN
2015-05-22,107.12,107.36,106.19,106.7,1251424,RTN
2015-05-26,106.68,106.7,105.14,105.52,1669074,RTN
2015-05-27,105.99,106.0,104.6,105.14,1824534,RTN
2015-05-28,105.04,105.62,104.18,104.44,1786505,RTN
2015-05-29,104.72,104.94,103.09,103.26,2269468,RTN
2015-06-01,103.66,104.4,103.38,103.51,1830195,RTN
2015-06-02,102.95,103.24,102.0,102.78,3085164,RTN
2015-06-03,103.33,103.48,102.06,102.2,2384728,RTN
2015-06-04,101.39,101.93,100.11,100.67,2348276,RTN
2015-06-05,99.42,102.02,99.31,101.5,2619392,RTN
2015-06-08,101.5,101.88,101.06,101.07,2284635,RTN
2015-06-09,101.14,101.35,99.83,99.9,1728843,RTN
2015-06-10,100.53,102.0,100.13,100.96,1708508,RTN
2015-06-11,101.09,102.24,100.74,102.16,1554711,RTN
2015-06-12,101.51,102.01,101.23,101.67,1083994,RTN
2015-06-15,100.9,101.01,100.02,100.25,1492018,RTN
2015-06-16,100.02,100.24,99.37,99.79,2592302,RTN
2015-06-17,100.18,100.88,99.79,100.66,1685700,RTN
2015-06-18,100.76,101.75,100.75,101.24,2134868,RTN
2015-06-19,100.91,101.25,100.49,100.6,1414545,RTN
2015-06-22,101.05,101.37,100.5,100.65,1214017,RTN
2015-06-23,100.7,100.964,100.07,100.36,1418898,RTN
2015-06-24,100.48,100.48,99.26,99.31,1298577,RTN
2015-06-25,99.79,99.79,98.24,98.24,1523416,RTN
2015-06-26,98.42,98.74,97.578,97.79,1880916,RTN
2015-06-29,96.52,97.07,95.89,95.92,1512394,RTN
2015-06-30,96.79,96.81,95.4617,95.68,1839878,RTN
2015-07-01,95.83,96.95,95.83,96.34,1559596,RTN
2015-07-02,96.55,97.23,95.51,95.57,2163391,RTN
2015-07-06,95.47,96.94,95.32,96.75,1827081,RTN
2015-07-07,96.61,98.09,96.38,97.95,2165871,RTN
2015-07-08,97.31,98.24,97.09,98.01,2242794,RTN
2015-07-09,98.74,99.24,98.622,98.63,1970813,RTN
2015-07-10,99.41,99.596,97.92,98.71,2825078,RTN
2015-07-13,99.55,100.72,99.33,100.51,1948069,RTN
2015-07-14,100.21,100.62,99.64,100.55,1466152,RTN
2015-07-15,100.32,100.43,99.28,99.44,1775126,RTN
2015-07-16,100.02,100.57,99.62,100.51,1263669,RTN
2015-07-17,100.24,100.52,99.67,99.89,1273819,RTN
2015-07-20,99.89,100.52,99.305,99.76,1260419,RTN
2015-07-21,99.39,99.39,97.6,97.85,1413794,RTN
2015-07-22,97.98,98.68,96.89,96.99,1956977,RTN
2015-07-23,100.0,106.06,98.27,103.21,5393489,RTN
2015-07-24,103.0,104.08,102.83,103.9,2921791,RTN
2015-07-27,103.56,104.6,103.11,104.34,2857776,RTN
2015-07-28,105.06,106.62,104.28,104.89,2075222,RTN
2015-07-29,104.88,109.39,104.64,109.2,3967624,RTN
2015-07-30,108.98,110.74,108.5,109.84,3016202,RTN
2015-07-31,110.12,110.34,108.7959,109.09,2074376,RTN
2015-08-03,108.97,109.2,107.9,108.9,1698346,RTN
2015-08-04,108.68,109.55,108.36,108.84,1130187,RTN
2015-08-05,109.21,110.64,108.91,110.02,1664862,RTN
2015-08-06,109.8,110.0,108.88,109.4,1509911,RTN
2015-08-07,108.82,109.2,107.76,108.82,1252535,RTN
2015-08-10,109.66,110.76,109.24,109.43,1427331,RTN
2015-08-11,108.67,109.28,108.09,108.48,1123964,RTN
2015-08-12,107.85,108.88,107.19,108.67,1401537,RTN
2015-08-13,108.4,109.62,108.25,109.15,860780,RTN
2015-08-14,109.15,110.36,109.12,109.82,1100572,RTN
2015-08-17,109.38,110.15,108.41,109.81,1659699,RTN
2015-08-18,109.49,110.63,109.34,110.33,1160396,RTN
2015-08-19,109.78,110.37,109.05,109.6,1053907,RTN
2015-08-20,108.9,109.16,107.59,107.64,1370282,RTN
2015-08-21,107.01,107.2,104.8,104.99,2527667,RTN
2015-08-24,98.72,104.48,96.68,102.0,3687773,RTN
2015-08-25,104.55,104.55,100.45,100.65,2485918,RTN
2015-08-26,102.84,103.69,100.54,103.62,1729175,RTN
2015-08-27,103.98,105.76,103.6,105.11,1929523,RTN
2015-08-28,104.81,105.14,103.63,104.25,1232529,RTN
2015-08-31,103.64,103.73,102.19,102.56,1771308,RTN
2015-09-01,101.82,101.9,99.6,100.04,2130892,RTN
2015-09-02,100.92,103.42,100.56,103.38,1788771,RTN
2015-09-03,103.55,105.32,103.55,104.53,2009829,RTN
2015-09-04,102.97,103.4999,102.58,102.87,1290531,RTN
2015-09-08,104.27,106.62,103.57,106.54,1612899,RTN
2015-09-09,107.48,107.68,105.88,106.08,2475865,RTN
2015-09-10,105.65,106.71,105.28,106.07,1547476,RTN
2015-09-11,105.84,106.62,105.4,106.54,826283,RTN
2015-09-14,106.71,106.815,105.31,105.46,896236,RTN
2015-09-15,105.67,106.37,104.77,106.02,1053736,RTN
2015-09-16,106.15,106.34,105.33,106.06,908405,RTN
2015-09-17,107.32,108.41,106.23,106.49,1412753,RTN
2015-09-18,105.57,106.24,104.3,104.55,1814285,RTN
2015-09-21,105.2,105.66,104.26,104.89,1157460,RTN
2015-09-22,103.34,103.95,102.78,103.65,1029811,RTN
2015-09-23,104.84,105.39,103.885,104.77,1698970,RTN
2015-09-24,103.93,106.53,103.64,106.37,2083416,RTN
2015-09-25,107.16,107.6,105.54,106.03,1836545,RTN
2015-09-28,105.49,106.73,105.2,105.69,1998306,RTN
2015-09-29,106.99,107.24,105.87,106.68,1629704,RTN
2015-09-30,107.58,109.31,107.33,109.26,2246502,RTN
2015-10-01,108.59,109.57,106.18,108.71,2307593,RTN
2015-10-02,107.16,107.87,106.25,107.77,2515383,RTN
2015-10-05,108.0,110.18,107.778,109.79,2105827,RTN
2015-10-06,109.62,109.94,109.01,109.44,1518077,RTN
2015-10-07,109.89,110.66,109.25,109.78,1347643,RTN
2015-10-08,109.24,112.0,108.8329,111.65,1290905,RTN
2015-10-09,111.69,113.05,111.04,111.46,1599362,RTN
2015-10-12,113.11,113.71,111.7,112.31,1355114,RTN
2015-10-13,112.07,112.585,110.565,110.73,1310730,RTN
2015-10-14,110.66,110.85,109.1,109.7,1656594,RTN
2015-10-15,110.3,112.15,109.83,111.93,2394677,RTN
2015-10-16,112.54,113.0,110.43,111.3,2202678,RTN
2015-10-19,110.5,112.99,110.37,112.89,2340338,RTN
2015-10-20,112.52,112.94,111.88,112.35,1499895,RTN
2015-10-21,112.86,113.65,112.44,112.66,1583376,RTN
2015-10-22,112.93,118.36,111.6,117.28,3136945,RTN
2015-10-23,117.89,119.68,117.04,117.77,2278073,RTN
2015-10-26,117.63,118.16,116.69,116.93,2219929,RTN
2015-10-27,116.81,118.71,116.6,118.14,2088395,RTN
2015-10-28,118.8,119.8899,117.81,119.03,1612868,RTN
2015-10-29,118.4,119.42,118.06,118.78,1251008,RTN
2015-10-30,118.97,119.17,117.4,117.4,2007512,RTN
2015-11-02,117.72,118.9,117.64,118.66,1412824,RTN
2015-11-03,118.47,118.85,117.9,118.35,1369493,RTN
2015-11-04,118.78,119.56,118.29,118.56,1068256,RTN
2015-11-05,118.82,119.37,118.19,119.15,1191699,RTN
2015-11-06,118.54,118.93,116.94,117.57,1323323,RTN
2015-11-09,117.0,117.67,116.73,117.21,1255013,RTN
2015-11-10,116.89,118.36,116.87,118.04,1442743,RTN
2015-11-11,118.29,118.7599,118.29,118.33,1003663,RTN
2015-11-12,119.26,119.47,117.5,118.21,1407499,RTN
2015-11-13,117.89,118.41,117.18,117.25,1688200,RTN
2015-11-16,117.88,122.55,117.88,122.11,3018632,RTN
2015-11-17,122.88,124.53,121.81,123.26,2649456,RTN
2015-11-18,123.86,124.29,122.1,123.95,1740319,RTN
2015-11-19,125.64,126.648,124.99,126.0,1676616,RTN
2015-11-20,126.75,128.2,126.601,127.04,1623343,RTN
2015-11-23,127.12,127.87,126.48,126.77,1327662,RTN
2015-11-24,126.18,126.82,125.2,126.36,1569112,RTN
2015-11-25,126.5,126.98,125.73,126.11,1025491,RTN
2015-11-27,126.14,126.96,126.14,126.79,489062,RTN
2015-11-30,125.79,126.3897,123.46,124.03,2401888,RTN
2015-12-01,124.55,125.71,123.83,124.48,1887053,RTN
2015-12-02,124.0,125.2799,123.63,123.8,1967072,RTN
2015-12-03,123.75,123.91,122.25,122.81,2197236,RTN
2015-12-04,123.4,124.77,122.91,124.29,2089712,RTN
2015-12-07,124.48,127.56,124.48,127.14,1806091,RTN
2015-12-08,125.86,127.24,125.57,126.98,1536987,RTN
2015-12-09,126.51,128.94,125.29,126.15,1679544,RTN
2015-12-10,126.26,128.3,125.6,127.4,1697242,RTN
2015-12-11,126.15,127.6799,126.05,126.2,1526702,RTN
2015-12-14,126.41,127.49,125.32,126.32,2212497,RTN
2015-12-15,127.35,127.6,126.6,126.86,1950512,RTN
2015-12-16,127.81,128.91,126.94,127.95,2239820,RTN
2015-12-17,127.95,129.99,127.44,127.47,1900604,RTN
2015-12-18,127.17,127.17,124.73,125.35,2759938,RTN
2015-12-21,125.98,127.15,125.18,126.03,1560822,RTN
2015-12-22,126.7,127.42,126.06,126.87,1287829,RTN
2015-12-23,127.41,127.41,125.81,126.36,1722239,RTN
2015-12-24,126.36,126.73,126.01,126.29,631000,RTN
2015-12-28,126.21,126.48,124.85,126.23,1342149,RTN
2015-12-29,126.89,128.0,126.0,126.41,1457599,RTN
2015-12-30,126.5,126.59,125.31,125.74,1274971,RTN
2015-12-31,125.13,125.42,123.2,124.53,1186695,RTN
2016-01-04,122.51,122.99,121.35,122.61,1944810,RTN
2016-01-05,122.73,125.91,122.72,125.81,1763144,RTN
2016-01-06,124.55,126.8399,124.38,125.82,2478291,RTN
2016-01-07,124.4,125.2,122.14,123.0,2082566,RTN
2016-01-08,123.41,124.24,121.53,121.79,1740256,RTN
2016-01-11,122.5,124.06,121.657,123.53,1407926,RTN
2016-01-12,124.02,125.19,123.45,124.9,1999983,RTN
2016-01-13,125.5,125.53,121.12,121.31,1744097,RTN
2016-01-14,121.32,121.98,119.74,121.53,2593783,RTN
2016-01-15,118.49,120.88,118.19,120.29,2712853,RTN
2016-01-19,121.07,121.79,119.316,120.94,1960906,RTN
2016-01-20,119.93,120.6099,115.73,118.4,2189514,RTN
2016-01-21,118.89,119.1,117.02,117.62,1788596,RTN
2016-01-22,118.7,119.18,117.32,118.42,2208657,RTN
2016-01-25,118.69,119.64,117.68,118.57,1987739,RTN
2016-01-26,118.04,120.39,117.0,119.53,1464086,RTN
2016-01-27,118.79,120.22,117.8,118.07,1933216,RTN
2016-01-28,119.35,123.27,118.5,122.18,2680455,RTN
2016-01-29,122.47,128.24,122.47,128.24,5388062,RTN
2016-02-01,127.05,127.67,123.37,125.55,3448007,RTN
2016-02-02,124.57,125.67,122.92,125.44,5531233,RTN
2016-02-03,126.05,128.145,125.22,128.08,3412294,RTN
2016-02-04,127.54,128.25,125.535,126.42,2505001,RTN
2016-02-05,126.43,126.93,124.51,126.65,2974132,RTN
2016-02-08,125.9,126.81,124.83,125.85,2617421,RTN
2016-02-09,124.98,127.35,124.8001,126.39,2130065,RTN
2016-02-10,126.37,128.29,126.025,126.57,1744434,RTN
2016-02-11,124.17,125.26,120.03,122.18,3912731,RTN
2016-02-12,122.73,123.3186,119.5,120.24,2928131,RTN
2016-02-16,121.34,121.77,119.45,120.81,2806716,RTN
2016-02-17,121.5,122.115,120.86,121.68,2238843,RTN
2016-02-18,119.83,122.81,119.38,121.58,1997916,RTN
2016-02-19,121.53,123.66,121.02,123.57,1695700,RTN
2016-02-22,124.05,125.67,123.65,124.51,1718831,RTN
2016-02-23,124.48,126.35,124.175,125.22,1480910,RTN
2016-02-24,124.81,125.46,122.93,123.7,1482050,RTN
2016-02-25,123.84,125.025,123.56,125.02,1325671,RTN
2016-02-26,125.08,125.63,124.37,124.48,1571373,RTN
2016-02-29,124.27,125.2,123.85,123.85,1248867,RTN
2016-03-01,124.98,125.45,124.24,124.75,1689607,RTN
2016-03-02,124.72,125.8,124.355,125.13,1611349,RTN
2016-03-03,124.58,125.46,124.07,124.91,1450235,RTN
2016-03-04,124.84,125.92,124.51,125.06,1250281,RTN
2016-03-07,124.66,125.34,122.33,122.5,1915190,RTN
2016-03-08,121.88,123.56,121.62,122.55,1901332,RTN
2016-03-09,123.62,123.7792,122.41,122.52,1833586,RTN
2016-03-10,122.52,123.114,121.53,121.85,1883810,RTN
2016-03-11,122.86,124.765,122.22,122.71,2020298,RTN
2016-03-14,122.41,122.814,121.75,121.8,1883719,RTN
2016-03-15,121.24,123.35,120.51,122.72,1385939,RTN
2016-03-16,122.7,124.08,121.73,123.38,1050985,RTN
2016-03-17,123.38,123.91,121.55,122.59,2150511,RTN
2016-03-18,122.66,124.57,121.82,124.46,2775424,RTN
2016-03-21,123.63,124.03,123.02,123.56,1362043,RTN
2016-03-22,123.26,124.34,123.0,123.77,1274449,RTN
2016-03-23,123.08,124.58,123.0,123.86,1282729,RTN
2016-03-24,123.46,124.33,122.8,122.95,1248636,RTN
2016-03-28,122.95,123.79,121.75,122.39,1847759,RTN
2016-03-29,121.85,122.64,120.24,122.45,2681160,RTN
2016-03-30,123.17,123.93,122.8801,123.76,1410864,RTN
2016-03-31,123.81,123.97,122.1,122.63,1682007,RTN
2016-04-01,121.1,123.43,121.01,123.24,1890413,RTN
2016-04-04,123.08,125.96,123.0,124.22,3850378,RTN
2016-04-05,123.8,126.44,123.58,126.03,2655671,RTN
2016-04-06,126.23,127.25,125.7,127.1,2466572,RTN
2016-04-07,126.67,127.1,125.81,126.57,1960154,RTN
2016-04-08,127.4,127.78,126.02,126.43,1112472,RTN
2016-04-11,126.5,126.83,124.92,124.95,1404421,RTN
2016-04-12,125.2,126.2,125.18,126.04,907123,RTN
2016-04-13,126.79,127.09,124.75,125.54,1292636,RTN
2016-04-14,125.99,126.0,124.86,125.15,899685,RTN
2016-04-15,125.49,125.8,124.77,125.68,1378564,RTN
2016-04-18,125.63,126.77,125.37,126.35,834020,RTN
2016-04-19,126.7,127.19,125.9678,126.26,1228881,RTN
2016-04-20,126.45,126.9,125.79,125.98,1117854,RTN
2016-04-21,126.22,127.95,126.13,126.29,1710799,RTN
2016-04-22,126.55,127.068,125.91,126.4,1139451,RTN
2016-04-25,126.0,126.58,125.2611,125.5,1142444,RTN
2016-04-26,125.75,128.22,125.71,128.21,2413493,RTN
2016-04-27,128.5,130.89,127.56,129.87,3848265,RTN
2016-04-28,128.72,129.385,126.25,127.51,4363012,RTN
2016-04-29,127.32,127.498,125.32,126.35,2783930,RTN
2016-05-02,126.72,127.88,126.3,127.14,2226959,RTN
2016-05-03,125.26,126.33,124.98,126.12,4581995,RTN
2016-05-04,125.72,126.8,125.4,126.72,2809003,RTN
2016-05-05,127.17,128.24,126.58,128.21,1477964,RTN
2016-05-06,127.32,129.08,127.01,129.06,1520944,RTN
2016-05-09,129.3,131.29,128.86,130.25,2462635,RTN
2016-05-10,130.88,132.07,130.589,131.96,1411741,RTN
2016-05-11,131.82,132.165,130.0,130.69,1831813,RTN
2016-05-12,130.89,132.43,130.71,131.91,1404177,RTN
2016-05-13,131.15,131.8468,130.13,130.31,1518804,RTN
2016-05-16,130.79,131.82,130.3,131.33,1420058,RTN
2016-05-17,131.33,131.7999,129.2501,129.84,2029823,RTN
2016-05-18,129.61,131.25,129.51,130.52,1445076,RTN
2016-05-19,129.88,130.21,128.4,129.23,1225196,RTN
2016-05-20,129.69,129.7,128.85,129.34,3002687,RTN
2016-05-23,129.5,129.51,128.69,128.85,1136931,RTN
2016-05-24,129.81,130.4,129.51,130.05,1077994,RTN
2016-05-25,130.35,130.75,129.31,129.78,1486724,RTN
2016-05-26,129.85,130.27,129.4656,130.03,1707154,RTN
2016-05-27,130.1,130.6,130.014,130.22,1106789,RTN
2016-05-31,130.55,130.72,129.25,129.67,1680599,RTN
2016-06-01,129.01,131.7,129.0023,131.24,1681391,RTN
2016-06-02,132.8,132.98,131.415,132.16,3434096,RTN
2016-06-03,132.14,133.98,131.76,133.86,2434242,RTN
2016-06-06,133.22,134.41,133.01,133.79,2874035,RTN
2016-06-07,133.97,135.27,133.92,134.49,1573685,RTN
2016-06-08,134.42,136.3,134.02,136.22,2585495,RTN
2016-06-09,136.91,136.91,135.58,136.61,1606150,RTN
2016-06-10,136.08,137.34,136.04,136.66,1506055,RTN
2016-06-13,136.29,137.16,134.89,134.91,1400714,RTN
2016-06-14,135.23,135.9321,134.59,135.76,970844,RTN
2016-06-15,135.83,136.48,135.58,135.98,1438521,RTN
2016-06-16,135.59,136.36,135.1,136.17,1232867,RTN
2016-06-17,136.22,136.39,133.35,134.66,1935976,RTN
2016-06-20,135.85,136.0,134.52,134.8,1731809,RTN
2016-06-21,135.57,135.88,134.31,134.59,1282735,RTN
2016-06-22,135.08,135.32,134.52,134.6,954983,RTN
2016-06-23,135.84,135.84,134.09,134.83,1032287,RTN
2016-06-24,132.01,136.63,131.21,135.75,4282362,RTN
2016-06-27,135.13,136.395,134.21,134.8,2410300,RTN
2016-06-28,135.42,135.57,130.9748,132.99,2637902,RTN
2016-06-29,134.17,135.135,132.92,135.07,2137419,RTN
2016-06-30,135.61,136.7,135.0,135.96,2526542,RTN
2016-07-01,135.24,135.94,134.3,134.82,2668900,RTN
2016-07-05,134.35,137.33,134.095,136.7,5771330,RTN
2016-07-06,136.58,138.13,136.2,138.05,2256290,RTN
2016-07-07,137.95,137.98,136.7,136.94,1453192,RTN
2016-07-08,137.58,138.67,136.64,138.49,1371359,RTN
2016-07-11,138.7,139.87,138.5,139.19,1202882,RTN
2016-07-12,139.72,139.93,138.0,138.33,1201630,RTN
2016-07-13,138.49,139.0,137.94,138.88,1325244,RTN
2016-07-14,139.42,139.92,138.422,138.55,1101461,RTN
2016-07-15,139.2,139.6,138.555,138.67,1176249,RTN
2016-07-18,138.67,139.3,137.95,138.01,1219932,RTN
2016-07-19,138.05,139.27,136.27,137.97,3014291,RTN
2016-07-20,138.62,139.08,137.84,138.18,1813924,RTN
2016-07-21,138.18,138.439,134.49,134.9,2335508,RTN
2016-07-22,134.59,135.689,134.59,135.6,1974250,RTN
2016-07-25,135.54,135.95,134.595,135.56,1068736,RTN
2016-07-26,136.16,136.88,135.11,135.39,1352290,RTN
2016-07-27,135.88,136.61,134.36,135.34,1865899,RTN
2016-07-28,136.67,138.2,135.1,138.06,2103787,RTN
2016-07-29,138.01,140.44,138.01,139.53,3442328,RTN
2016-08-01,139.66,140.46,139.26,140.24,1963390,RTN
2016-08-02,139.805,141.5,139.74,141.2,2532384,RTN
2016-08-03,141.32,142.145,140.3,140.68,1562835,RTN
2016-08-04,141.0,141.43,140.16,140.47,1365909,RTN
2016-08-05,141.0,141.38,140.04,140.76,1721452,RTN
2016-08-08,140.53,140.73,139.77,139.96,1390480,RTN
2016-08-09,140.1,140.5,139.735,140.12,1247121,RTN
2016-08-10,140.32,140.96,140.12,140.79,1946943,RTN
2016-08-11,141.03,142.56,140.58,142.32,1962086,RTN
2016-08-12,142.0,142.73,141.57,142.25,1191575,RTN
2016-08-15,142.13,143.39,142.11,142.52,1326284,RTN
2016-08-16,142.24,142.52,140.621,141.21,1353237,RTN
2016-08-17,140.9,142.14,140.54,142.07,1242243,RTN
2016-08-18,141.57,142.72,141.57,142.59,1296472,RTN
2016-08-19,142.22,142.695,141.88,142.5,1407595,RTN
2016-08-22,142.44,143.25,142.21,142.65,992390,RTN
2016-08-23,142.88,143.13,141.13,141.18,1399982,RTN
2016-08-24,140.82,141.39,139.92,141.07,990275,RTN
2016-08-25,140.73,142.19,140.13,141.78,1096155,RTN
2016-08-26,141.81,142.55,140.64,140.92,1152878,RTN
2016-08-29,140.61,141.94,140.61,141.4,915535,RTN
2016-08-30,141.61,141.7798,139.73,140.35,972968,RTN
2016-08-31,140.25,140.35,139.59,140.13,1225210,RTN
2016-09-01,140.39,140.7699,138.83,139.96,1272159,RTN
2016-09-02,140.34,140.65,139.26,140.13,1496183,RTN
2016-09-06,140.17,141.69,140.17,141.16,1525706,RTN
2016-09-07,140.86,141.16,139.45,140.0,1652977,RTN
2016-09-08,139.61,140.07,139.05,139.68,1275488,RTN
2016-09-09,138.85,139.07,136.08,136.08,2218350,RTN
2016-09-12,135.78,137.41,135.58,136.92,1845386,RTN
2016-09-13,136.24,137.77,136.24,137.14,1957893,RTN
2016-09-14,137.59,138.004,136.24,136.64,1166175,RTN
2016-09-15,136.64,138.07,135.845,137.71,1009900,RTN
2016-09-16,137.49,137.5,136.64,136.76,1476407,RTN
2016-09-19,137.28,138.23,137.26,137.51,803475,RTN
2016-09-20,138.17,138.25,137.17,137.66,1256923,RTN
2016-09-21,137.92,139.19,137.27,139.12,1407164,RTN
2016-09-22,139.74,140.2184,139.12,139.47,1009532,RTN
2016-09-23,138.54,139.08,138.21,138.58,849077,RTN
2016-09-26,138.27,139.07,137.79,138.54,1052912,RTN
2016-09-27,138.73,139.61,138.155,139.11,1164560,RTN
2016-09-28,139.5,139.85,138.5701,139.37,1167237,RTN
2016-09-29,139.11,139.53,135.97,136.54,1801150,RTN
2016-09-30,136.93,137.17,134.44,136.13,2584754,RTN
2016-10-03,135.0,137.54,134.83,137.17,1681825,RTN
2016-10-04,137.77,139.15,136.41,137.17,3902927,RTN
2016-10-05,137.12,137.64,136.71,137.13,1736456,RTN
2016-10-06,137.29,138.42,136.71,138.25,1616056,RTN
2016-10-07,137.39,137.56,136.58,136.78,1614942,RTN
2016-10-10,137.29,137.9872,136.96,137.3,883570,RTN
2016-10-11,137.0,137.455,136.02,136.3,1191374,RTN
2016-10-12,136.07,138.13,136.07,137.58,1268305,RTN
2016-10-13,137.0,138.37,136.779,138.1,1169199,RTN
2016-10-14,138.25,138.69,137.34,137.34,1092815,RTN
2016-10-17,137.42,138.27,137.15,137.28,1133924,RTN
2016-10-18,138.16,138.27,136.88,137.63,798470,RTN
2016-10-19,137.73,137.83,136.84,137.4,881987,RTN
2016-10-20,137.35,137.85,136.09,137.31,1184510,RTN
2016-10-21,136.52,137.57,135.31,136.73,1130814,RTN
2016-10-24,137.28,138.08,137.26,137.66,757664,RTN
2016-10-25,138.18,140.1,137.6001,139.75,1623107,RTN
2016-10-26,139.64,142.37,139.4,141.28,2303903,RTN
2016-10-27,142.4,142.4,135.641,136.28,3892591,RTN
2016-10-28,136.43,138.03,135.65,137.19,2080552,RTN
2016-10-31,137.06,137.8,136.42,136.61,1503787,RTN
2016-11-01,136.93,137.32,134.79,135.08,1532586,RTN
2016-11-02,134.68,137.0,134.31,135.27,2785161,RTN
2016-11-03,135.25,135.33,132.89,134.14,2567315,RTN
2016-11-04,134.0,134.8,132.91,132.97,2261563,RTN
2016-11-07,134.7,135.95,134.1,135.91,2086508,RTN
2016-11-08,136.18,137.37,136.07,136.51,1598201,RTN
2016-11-09,142.97,152.5797,142.97,146.71,7226998,RTN
2016-11-10,148.48,148.93,145.6,147.71,2907915,RTN
2016-11-11,147.88,148.39,146.61,148.26,2204655,RTN
2016-11-14,149.66,150.72,148.79,149.73,2338746,RTN
2016-11-15,150.13,151.1,146.66,147.29,2470301,RTN
2016-11-16,147.27,148.37,145.21,146.16,1747635,RTN
2016-11-17,146.33,146.4,144.26,144.96,2680770,RTN
2016-11-18,145.0,146.27,144.36,146.04,1977439,RTN
2016-11-21,146.53,147.25,145.86,146.1,2021714,RTN
2016-11-22,146.9,147.93,146.27,147.76,1834488,RTN
2016-11-23,148.04,148.6699,146.86,147.88,1597223,RTN
2016-11-25,148.63,149.49,148.04,148.55,672649,RTN
2016-11-28,148.62,149.57,148.34,148.9,1365326,RTN
2016-11-29,148.97,150.86,148.97,150.54,1985569,RTN
2016-11-30,151.74,151.93,149.37,149.54,3176905,RTN
2016-12-01,149.5,149.87,148.09,149.24,1594639,RTN
2016-12-02,149.36,150.74,149.12,149.92,1133524,RTN
2016-12-05,150.9,151.18,148.94,149.07,1356341,RTN
2016-12-06,148.04,149.4,146.79,149.12,1363779,RTN
2016-12-07,149.3,149.3,147.83,148.89,1829735,RTN
2016-12-08,148.66,148.84,144.96,146.16,2616327,RTN
2016-12-09,145.81,146.68,144.92,146.3,2080460,RTN
2016-12-12,142.95,144.0151,137.7,143.81,3348699,RTN
2016-12-13,143.48,145.09,142.03,142.41,2294238,RTN
2016-12-14,142.76,144.38,142.31,142.84,2276347,RTN
2016-12-15,142.58,143.8,142.42,142.62,1634640,RTN
2016-12-16,142.98,143.86,141.48,141.82,3256892,RTN
2016-12-19,142.051,143.31,141.16,142.98,1479878,RTN
2016-12-20,143.22,143.85,142.42,143.82,1707894,RTN
2016-12-21,144.0,144.43,142.55,142.56,1495216,RTN
2016-12-22,142.6,143.6,142.14,143.31,1371218,RTN
2016-12-23,142.96,144.0,142.13,143.3,893211,RTN
2016-12-27,143.79,144.2,142.66,143.08,1042550,RTN
2016-12-28,143.03,143.48,141.73,141.82,1143276,RTN
2016-12-29,142.28,143.6672,142.0501,143.39,1462243,RTN
2016-12-30,142.6,142.6316,141.6,142.0,1102495,RTN
2017-01-03,143.39,145.95,142.76,145.22,2516905,RTN
2017-01-04,146.28,148.0,145.89,146.68,3271876,RTN
2017-01-05,146.95,149.5,146.78,148.16,2780008,RTN
2017-01-06,148.36,148.81,147.601,148.22,1536266,RTN
2017-01-09,148.22,148.87,147.92,148.19,2207633,RTN
2017-01-10,148.19,148.5899,146.55,146.61,1467523,RTN
2017-01-11,146.9,147.85,145.22,146.25,1489234,RTN
2017-01-12,146.76,146.97,144.48,145.64,1532263,RTN
2017-01-13,146.02,146.41,145.42,145.99,1143469,RTN
2017-01-17,145.44,145.62,144.32,145.1,1211098,RTN
2017-01-18,145.55,147.42,145.5,147.02,1239411,RTN
2017-01-19,147.8,148.44,146.01,146.95,1761732,RTN
2017-01-20,147.25,147.68,146.69,146.91,1626412,RTN
2017-01-23,147.24,147.93,146.51,147.05,1124918,RTN
2017-01-24,146.0,148.22,145.72,147.98,1424746,RTN
2017-01-25,148.58,148.98,146.73,146.87,1733826,RTN
2017-01-26,141.85,146.32,141.28,142.9,4106823,RTN
2017-01-27,143.62,149.3,143.25,145.88,3698715,RTN
2017-01-30,145.27,146.7675,144.51,145.55,1779664,RTN
2017-01-31,144.96,145.46,143.23,144.16,1851995,RTN
2017-02-01,144.54,146.21,143.96,144.81,1517475,RTN
2017-02-02,144.62,146.37,144.025,145.59,1641119,RTN
2017-02-03,146.59,147.92,146.225,146.89,1761248,RTN
2017-02-06,146.83,148.25,146.8,147.55,1666021,RTN
2017-02-07,148.25,148.9888,147.84,148.12,1631977,RTN
2017-02-08,148.3,148.73,147.86,148.19,1182138,RTN
2017-02-09,148.38,149.889,148.275,149.24,1351723,RTN
2017-02-10,149.28,150.3307,149.01,150.03,1281722,RTN
2017-02-13,150.73,152.34,150.7,151.85,1165676,RTN
2017-02-14,151.85,152.93,151.14,151.35,1795672,RTN
2017-02-15,151.59,152.18,150.73,151.96,1766712,RTN
2017-02-16,151.76,152.495,151.105,152.39,1441953,RTN
2017-02-17,152.3,152.94,151.15,152.86,1529202,RTN
2017-02-21,153.15,154.475,152.48,154.02,1742877,RTN
2017-02-22,153.71,154.18,152.5,154.08,1155440,RTN
2017-02-23,154.22,154.93,153.01,153.29,2067054,RTN
2017-02-24,153.24,153.66,152.52,153.48,1001479,RTN
2017-02-27,154.0,156.2,153.87,154.83,1699365,RTN
2017-02-28,154.95,155.65,154.0,154.15,2091191,RTN
2017-03-01,155.85,156.4,154.07,154.57,2014895,RTN
2017-03-02,153.82,154.98,153.57,154.3,4187008,RTN
2017-03-03,153.86,154.42,153.02,153.75,2125617,RTN
2017-03-06,153.4,153.9,152.93,153.32,1348642,RTN
2017-03-07,153.1,154.6105,152.97,154.48,1779901,RTN
2017-03-08,154.6,155.14,153.77,154.11,1224582,RTN
2017-03-09,154.36,154.68,153.8128,154.13,1454980,RTN
2017-03-10,154.84,155.44,153.66,154.38,1106787,RTN
2017-03-13,154.0,154.8335,153.8227,154.61,1007129,RTN
2017-03-14,154.21,154.75,153.6971,154.4,960684,RTN
2017-03-15,154.56,155.16,154.02,154.73,1500522,RTN
2017-03-16,154.97,155.18,152.89,153.66,1818373,RTN
2017-03-17,154.2,156.97,154.02,156.97,2208224,RTN
2017-03-20,157.08,157.59,155.79,155.92,1468193,RTN
2017-03-21,156.35,156.4999,153.43,153.6,1302165,RTN
2017-03-22,154.03,154.56,152.9,154.29,1246988,RTN
2017-03-23,154.26,154.8,152.97,153.16,1348542,RTN
2017-03-24,152.64,152.82,150.83,151.02,1897404,RTN
2017-03-27,150.08,151.255,148.65,151.15,1680408,RTN
2017-03-28,150.58,152.96,150.24,152.07,1201228,RTN
2017-03-29,151.73,151.98,150.85,151.93,950825,RTN
2017-03-30,151.89,153.42,151.5,153.16,1194180,RTN
2017-03-31,153.04,153.43,152.5,152.5,1387426,RTN
2017-04-03,152.57,152.9,151.44,151.77,1383292,RTN
2017-04-04,151.77,152.05,150.92,151.4,1409869,RTN
2017-04-05,151.42,152.64,149.8462,149.95,1600875,RTN
2017-04-06,150.11,150.88,149.7,150.75,2252467,RTN
2017-04-07,154.62,155.2,151.71,152.96,3645969,RTN
2017-04-10,153.01,153.01,150.96,151.23,1805374,RTN
2017-04-11,151.23,152.4499,150.72,152.07,1187713,RTN
2017-04-12,152.03,152.55,151.19,151.35,1093255,RTN
2017-04-13,151.0,152.64,150.9,151.75,1451611,RTN
2017-04-17,152.0,153.32,151.9,153.24,1176719,RTN
2017-04-18,152.9,153.63,152.4,152.87,1325021,RTN
2017-04-19,153.17,153.38,152.43,152.88,1393674,RTN
2017-04-20,152.91,154.532,152.71,154.0,1228744,RTN
2017-04-21,154.46,155.49,153.8096,154.04,1362213,RTN
2017-04-24,155.67,156.235,155.0,156.03,1178639,RTN
2017-04-25,155.69,156.74,155.51,156.01,1492533,RTN
2017-04-26,156.38,156.59,155.21,155.27,2933914,RTN
2017-04-27,155.87,158.866,155.76,156.26,1863836,RTN
2017-04-28,156.81,156.96,154.51,155.21,1610022,RTN
2017-05-01,155.75,155.76,154.01,154.08,1305183,RTN
2017-05-02,155.31,156.25,154.43,156.16,2184390,RTN
2017-05-03,156.04,157.0,155.7,156.88,1427711,RTN
2017-05-04,156.93,157.9,156.89,157.88,1613644,RTN
2017-05-05,158.15,159.43,157.99,159.41,1429733,RTN
2017-05-08,159.53,159.795,159.07,159.62,1459275,RTN
2017-05-09,160.0,160.54,159.73,160.06,1409035,RTN
2017-05-10,160.07,160.91,157.92,159.2,1329289,RTN
2017-05-11,158.31,159.26,157.67,158.93,913534,RTN
2017-05-12,158.22,158.97,157.75,158.5,1059807,RTN
2017-05-15,158.45,160.12,158.2447,160.09,1374255,RTN
2017-05-16,160.01,163.1,159.48,159.76,2685311,RTN
2017-05-17,158.57,159.7,157.06,157.3,1918533,RTN
2017-05-18,157.05,158.72,155.84,157.89,1757896,RTN
2017-05-19,159.18,160.54,158.84,160.28,1819070,RTN
2017-05-22,163.39,163.57,160.77,161.19,1823722,RTN
2017-05-23,161.85,162.02,160.68,161.48,1140427,RTN
2017-05-24,161.57,162.3999,161.26,162.14,1109884,RTN
2017-05-25,162.3,163.35,162.08,163.11,962835,RTN
2017-05-26,163.0,163.614,162.7,163.3,1468401,RTN
2017-05-30,163.3,163.5,162.37,162.84,1052973,RTN
2017-05-31,163.1,164.06,162.63,164.01,1497364,RTN
2017-06-01,163.79,164.35,162.78,163.23,1205477,RTN
2017-06-02,162.48,163.95,162.35,163.28,3002863,RTN
2017-06-05,162.98,163.3,161.38,161.39,1672488,RTN
2017-06-06,161.1,161.28,159.67,159.79,2035597,RTN
2017-06-07,160.27,160.79,159.57,160.7,1486113,RTN
2017-06-08,161.13,161.18,159.53,160.47,1163056,RTN
2017-06-09,160.66,161.36,160.02,160.94,1079420,RTN
2017-06-12,161.14,161.14,158.317,160.35,1100134,RTN
2017-06-13,160.54,162.34,160.23,161.38,1089326,RTN
2017-06-14,161.57,163.35,161.26,162.46,1113976,RTN
2017-06-15,161.71,162.95,160.91,162.6,1097481,RTN
2017-06-16,162.83,163.16,162.11,162.56,1697057,RTN
2017-06-19,163.16,164.77,163.03,164.26,1082741,RTN
2017-06-20,164.13,165.325,163.795,163.87,1020479,RTN
2017-06-21,163.9,164.45,163.12,163.49,1095457,RTN
2017-06-22,162.34,162.81,161.0,161.06,1542260,RTN
2017-06-23,161.22,162.57,161.04,162.36,1579677,RTN
2017-06-26,162.53,163.6,162.0,162.06,1178941,RTN
2017-06-27,161.86,162.71,161.16,161.16,999068,RTN
2017-06-28,161.92,162.93,161.68,162.55,842023,RTN
2017-06-29,162.52,162.6368,159.46,160.43,1439347,RTN
2017-06-30,160.52,162.33,160.2,161.48,1162623,RTN
2017-07-03,162.15,163.56,161.87,162.57,750652,RTN
2017-07-05,162.74,165.29,162.74,164.81,1305900,RTN
2017-07-06,164.48,165.08,163.03,163.56,1995507,RTN
2017-07-07,163.99,166.94,163.63,165.87,1135532,RTN
2017-07-10,165.87,167.16,165.14,166.04,1607972,RTN
2017-07-11,166.14,167.0,165.23,166.55,1305816,RTN
2017-07-12,167.0,167.94,166.81,166.98,917603,RTN
2017-07-13,167.0,167.1899,165.841,166.13,1077418,RTN
2017-07-14,166.27,167.4,165.87,167.03,678463,RTN
2017-07-17,167.03,167.59,166.42,167.01,863690,RTN
2017-07-18,167.39,168.92,166.8008,167.96,1228987,RTN
2017-07-19,168.39,169.29,168.0,168.98,926048,RTN
2017-07-20,169.28,169.43,168.19,168.78,926404,RTN
2017-07-21,168.31,169.49,167.63,169.37,859891,RTN
2017-07-24,169.37,169.68,168.8124,169.46,888579,RTN
2017-07-25,169.81,170.68,169.02,169.59,1029036,RTN
2017-07-26,169.9,170.1389,168.25,168.88,1921006,RTN
2017-07-27,169.09,170.74,167.55,169.53,1580797,RTN
2017-07-28,169.55,172.4,169.01,172.02,1252723,RTN
2017-07-31,173.15,173.95,171.55,171.77,1320295,RTN
2017-08-01,174.48,174.6,173.32,173.87,1434852,RTN
2017-08-02,171.91,173.79,171.64,173.79,1422222,RTN
2017-08-03,172.73,174.14,171.87,174.14,2072753,RTN
2017-08-04,174.48,174.6,173.32,173.87,1434988,RTN
2017-08-07,173.97,174.19,173.35,173.51,1116202,RTN
2017-08-08,173.36,174.92,173.36,174.8,1428550,RTN
2017-08-09,176.1,179.59,175.63,179.3,2662339,RTN
2017-08-10,181.01,181.05,177.32,177.62,3676756,RTN
2017-08-11,178.1,180.87,178.1,179.35,1930579,RTN
2017-08-14,179.99,180.45,179.23,180.34,1642056,RTN
2017-08-15,180.52,180.89,178.06,178.22,1664995,RTN
2017-08-16,178.57,178.8,177.55,178.08,1433257,RTN
2017-08-17,178.0,178.75,177.14,177.25,1168532,RTN
2017-08-18,177.01,177.38,176.02,176.9,1096760,RTN
2017-08-21,176.94,177.087,175.26,176.74,1043856,RTN
2017-08-22,177.38,179.58,177.2,179.22,1070450,RTN
2017-08-23,178.857,179.0,178.0,178.19,834575,RTN
2017-08-24,178.76,178.895,177.47,177.99,1031285,RTN
2017-08-25,178.8,179.25,178.0,178.03,792062,RTN
2017-08-28,178.42,178.48,177.8,178.24,754266,RTN
2017-08-29,179.729,182.25,179.58,182.11,2016151,RTN
2017-08-30,183.21,183.21,181.17,182.15,1260101,RTN
2017-08-31,182.87,182.87,181.49,182.01,1272431,RTN
2017-09-01,182.0,182.495,181.38,181.38,945229,RTN
2017-09-05,184.17,184.17,182.185,183.08,1694058,RTN
2017-09-06,183.91,184.0,180.02,180.25,1665630,RTN
2017-09-07,180.4,181.54,179.68,181.3,1100774,RTN
2017-09-08,180.98,182.35,180.91,181.69,1040804,RTN
2017-09-11,182.15,182.74,181.325,182.72,1291679,RTN
2017-09-12,182.62,183.5,182.38,182.5,970344,RTN
2017-09-13,181.93,181.99,180.31,180.49,1089674,RTN
2017-09-14,180.2,181.67,180.1092,181.34,1062449,RTN
2017-09-15,182.12,183.04,181.65,182.5,1894955,RTN
2017-09-18,183.25,183.9,182.13,183.31,1157951,RTN
2017-09-19,183.31,184.38,182.63,183.25,1319369,RTN
2017-09-20,183.25,185.15,183.24,184.8,1427527,RTN
2017-09-21,184.92,185.23,184.41,185.04,835795,RTN
2017-09-22,186.07,186.41,184.23,184.69,1187106,RTN
2017-09-25,184.7,184.9,182.58,183.76,1375253,RTN
2017-09-26,184.0,185.35,183.66,184.67,1209810,RTN
2017-09-27,185.0,185.61,184.5,184.55,996939,RTN
2017-09-28,184.1,184.62,183.39,184.02,886739,RTN
2017-09-29,185.06,186.7,184.23,186.58,1713513,RTN
2017-10-02,186.91,187.79,186.54,187.65,1129104,RTN
2017-10-03,187.55,188.31,186.78,188.31,922739,RTN
2017-10-04,187.84,188.21,186.91,187.55,1426035,RTN
2017-10-05,187.45,187.49,186.01,187.18,1394500,RTN
2017-10-06,187.0,187.75,186.82,187.73,801049,RTN
2017-10-09,188.07,188.62,187.6,188.0,822598,RTN
2017-10-10,188.62,188.62,186.83,187.69,884308,RTN
2017-10-11,187.12,187.48,186.14,187.22,1148353,RTN
2017-10-12,187.22,189.39,187.15,188.91,1030557,RTN
2017-10-13,189.15,189.6444,187.68,187.89,1034852,RTN
2017-10-16,188.08,188.98,188.08,188.71,1423586,RTN
2017-10-17,188.36,188.81,188.23,188.65,810379,RTN
2017-10-18,188.5,188.5,186.05,187.23,1441009,RTN
2017-10-19,186.61,187.125,185.62,186.95,1216189,RTN
2017-10-20,187.58,188.9,186.9502,188.9,1055687,RTN
2017-10-23,189.26,189.9814,189.03,189.07,1251237,RTN
2017-10-24,189.0,190.06,188.5001,189.1,1150292,RTN
2017-10-25,189.0,189.87,187.92,189.18,1112279,RTN
2017-10-26,189.69,190.25,179.2949,181.86,4084772,RTN
2017-10-27,181.91,183.503,180.0,180.28,2400492,RTN
2017-10-30,180.49,181.59,179.3,179.58,2369104,RTN
2017-10-31,179.78,181.2,179.65,180.2,1517819,RTN
2017-11-01,181.0,181.67,180.19,180.26,1522303,RTN
2017-11-02,180.43,184.27,180.39,184.02,1686902,RTN
2017-11-03,184.59,186.66,183.45,184.71,1606439,RTN
2017-11-06,184.32,185.62,183.14,184.46,1098171,RTN
2017-11-07,185.22,187.81,185.06,186.8,1543432,RTN
2017-11-08,186.9,188.54,186.9,187.83,1263474,RTN
2017-11-09,187.16,187.59,184.04,184.94,1270308,RTN
2017-11-10,184.7,185.59,183.76,184.81,778290,RTN
2017-11-13,184.78,184.79,183.8,184.46,986310,RTN
2017-11-14,184.0,185.67,183.88,183.94,1316162,RTN
2017-11-15,183.5,184.4,182.32,182.85,1175449,RTN
2017-11-16,183.95,184.49,183.16,184.27,909932,RTN
2017-11-17,183.65,184.07,182.81,182.85,1051091,RTN
2017-11-20,183.02,185.339,182.55,183.88,2011135,RTN
2017-11-21,184.55,187.0,183.94,186.59,1307646,RTN
2017-11-22,185.95,186.2864,184.81,185.46,797844,RTN
2017-11-24,185.55,186.44,185.55,186.06,434277,RTN
2017-11-27,186.0,187.17,185.52,186.85,1165598,RTN
2017-11-28,187.19,189.05,187.01,188.75,1432781,RTN
2017-11-29,189.62,190.6,188.29,188.58,1425322,RTN
2017-11-30,189.16,191.35,188.6501,191.15,3122699,RTN
2017-12-01,191.18,191.36,184.365,186.89,1848589,RTN
2017-12-04,189.09,189.192,185.52,185.54,1306962,RTN
2017-12-05,185.39,185.97,183.82,183.85,1295939,RTN
2017-12-06,183.96,187.11,183.96,185.2,1214078,RTN
2017-12-07,185.22,186.91,185.2,186.14,1210427,RTN
2017-12-08,187.0,188.08,186.08,188.07,841120,RTN
2017-12-11,187.78,188.27,186.72,187.08,880761,RTN
2017-12-12,185.91,187.46,185.2646,186.89,1058745,RTN
2017-12-13,187.16,190.43,187.03,188.65,1045741,RTN
2017-12-14,189.11,189.95,188.34,188.78,1005242,RTN
2017-12-15,190.0,191.54,189.79,191.38,1584075,RTN
2017-12-18,191.42,192.409,187.75,188.73,1738699,RTN
2017-12-19,188.92,189.3757,187.35,187.43,1072911,RTN
2017-12-20,188.24,188.419,186.63,186.67,1157815,RTN
2017-12-21,187.08,187.35,186.51,186.84,1046904,RTN
2017-12-22,187.02,187.51,186.5201,187.31,1166300,RTN
2017-12-26,187.63,188.39,187.13,187.46,793673,RTN
2017-12-27,187.15,187.97,186.69,187.91,1002856,RTN
2017-12-28,187.86,189.02,187.86,188.92,586028,RTN
2017-12-29,189.13,189.46,187.83,187.85,1137457,RTN
2018-01-02,187.49,187.6,185.03,186.28,1616200,RTN
2018-01-03,186.29,188.47,186.28,188.3,1290575,RTN
2018-01-04,188.55,190.3,188.08,190.09,1776752,RTN
2018-01-05,190.45,190.98,189.58,190.23,1237246,RTN
2018-01-08,190.15,192.69,189.815,192.36,1264605,RTN
2018-01-09,192.71,194.69,192.4,193.7,1256075,RTN
2018-01-10,193.52,194.0,192.05,193.48,1148334,RTN
2018-01-11,193.5,194.53,193.075,193.35,1368944,RTN
2018-01-12,194.07,198.065,194.045,197.46,1491558,RTN
2018-01-16,198.92,199.75,195.59,195.73,1673166,RTN
2018-01-17,197.02,197.95,196.07,196.99,1519942,RTN
2018-01-18,197.16,198.125,195.53,195.71,1378996,RTN
2018-01-19,196.77,197.4,195.831,196.68,1226788,RTN
2018-01-22,196.1,196.81,194.09,196.37,1178364,RTN
2018-01-23,196.58,196.75,195.53,196.23,1109916,RTN
2018-01-24,196.6,198.56,196.09,198.09,1732253,RTN
2018-01-25,198.31,204.389,198.31,202.84,3012371,RTN
2018-01-26,203.91,209.28,203.91,208.91,2809307,RTN
2018-01-29,210.54,212.69,209.31,211.22,1790618,RTN
2018-01-30,210.27,210.49,206.42,209.18,2474424,RTN
2018-01-31,210.2,211.95,208.94,208.94,1951155,RTN
2018-02-01,208.59,213.45,208.32,210.85,1890991,RTN
2018-02-02,209.52,210.4362,206.66,206.8,2430464,RTN
2018-02-05,204.31,208.0,191.0,198.36,3119224,RTN
2018-02-06,195.13,201.99,193.77,201.13,2794392,RTN
2018-02-07,201.15,208.55,201.15,204.32,2264090,RTN
2013-02-08,69.34,70.12,68.98,69.49,942111,SBAC
2013-02-11,69.47,69.62,69.18,69.28,690424,SBAC
2013-02-12,69.3,69.37,68.191,68.271,2293381,SBAC
2013-02-13,68.21,68.28,66.911,67.45,5176039,SBAC
2013-02-14,67.08,68.5,66.68,68.11,4317220,SBAC
2013-02-15,68.08,69.21,68.0301,68.69,2429342,SBAC
2013-02-19,68.99,68.99,67.55,67.9,2041575,SBAC
2013-02-20,67.88,68.16,67.4,67.73,1942062,SBAC
2013-02-21,67.47,68.22,67.27,67.75,1599057,SBAC
2013-02-22,68.09,70.88,68.09,70.0,4846405,SBAC
2013-02-25,70.31,71.5,70.06,70.13,3675948,SBAC
2013-02-26,70.18,70.86,69.92,70.41,1446518,SBAC
2013-02-27,70.36,71.165,70.34,70.72,2604347,SBAC
2013-02-28,70.71,71.67,70.63,71.12,2895797,SBAC
2013-03-01,70.54,71.66,70.47,71.63,2168761,SBAC
2013-03-04,71.62,72.55,71.27,72.41,2452147,SBAC
2013-03-05,72.54,73.33,72.42,73.03,2679749,SBAC
2013-03-06,73.99,74.04,72.62,72.99,2017944,SBAC
2013-03-07,73.08,73.32,72.58,73.14,1471628,SBAC
2013-03-08,73.37,73.536,72.48,73.32,1794384,SBAC
2013-03-11,73.14,73.6,72.68,73.06,1355103,SBAC
2013-03-12,72.66,73.23,72.1,72.38,1718808,SBAC
2013-03-13,72.26,72.51,72.0,72.2,1409024,SBAC
2013-03-14,72.43,72.58,71.75,71.87,1377212,SBAC
2013-03-15,71.71,71.91,71.02,71.22,3440438,SBAC
2013-03-18,70.7,71.05,70.29,70.75,1902217,SBAC
2013-03-19,70.88,71.01,70.28,70.65,1123572,SBAC
2013-03-20,70.76,71.35,70.57,71.13,1523613,SBAC
2013-03-21,70.93,71.4599,70.8201,71.09,1541956,SBAC
2013-03-22,71.45,72.68,71.29,71.9,2218586,SBAC
2013-03-25,72.19,72.21,71.17,71.82,1081894,SBAC
2013-03-26,72.21,72.35,71.39,71.82,1361065,SBAC
2013-03-27,71.47,72.4,71.47,72.29,1768559,SBAC
2013-03-28,72.25,72.54,71.36,72.0,1481331,SBAC
2013-04-01,72.15,72.61,71.85,72.1,1065951,SBAC
2013-04-02,72.35,72.845,72.3,72.58,1142126,SBAC
2013-04-03,72.75,72.75,71.5,72.09,1203739,SBAC
2013-04-04,72.33,73.02,71.92,72.49,1845917,SBAC
2013-04-05,71.99,73.04,71.81,72.94,1423096,SBAC
2013-04-08,72.99,74.38,72.87,73.72,1934748,SBAC
2013-04-09,73.97,74.335,73.28,73.88,1272009,SBAC
2013-04-10,74.18,75.125,74.0,75.01,1665480,SBAC
2013-04-11,74.98,75.57,74.92,75.128,1118142,SBAC
2013-04-12,75.19,75.56,74.94,75.49,1005932,SBAC
2013-04-15,75.2,75.86,74.16,74.42,2086525,SBAC
2013-04-16,74.67,76.12,74.37,75.74,1907487,SBAC
2013-04-17,75.1,75.37,74.53,74.96,1231024,SBAC
2013-04-18,75.19,76.14,74.54,75.82,1657628,SBAC
2013-04-19,75.79,76.67,75.79,76.07,2141409,SBAC
2013-04-22,76.17,76.74,75.86,76.55,901664,SBAC
2013-04-23,76.7,77.18,76.38,76.95,1172651,SBAC
2013-04-24,76.95,77.15,75.52,76.38,1518337,SBAC
2013-04-25,76.83,78.87,76.66,78.09,3959005,SBAC
2013-04-26,78.01,78.76,77.77,78.15,1220453,SBAC
2013-04-29,78.15,78.5,77.532,77.87,1313531,SBAC
2013-04-30,79.1,79.9943,77.83,78.99,1912167,SBAC
2013-05-01,82.31,82.31,78.48,78.73,2258064,SBAC
2013-05-02,78.77,79.73,78.6375,78.92,1463832,SBAC
2013-05-03,79.43,79.95,79.01,79.26,1010566,SBAC
2013-05-06,79.2,79.38,78.29,78.64,1004372,SBAC
2013-05-07,78.64,79.51,78.56,79.31,1384721,SBAC
2013-05-08,79.39,80.38,79.28,80.01,2248759,SBAC
2013-05-09,80.47,80.47,79.45,79.67,1801460,SBAC
2013-05-10,79.9,80.315,79.718,79.94,1194280,SBAC
2013-05-13,79.99,80.38,79.71,79.99,530424,SBAC
2013-05-14,80.09,80.96,80.0,80.85,981882,SBAC
2013-05-15,80.64,81.07,80.4,80.73,738904,SBAC
2013-05-16,80.52,80.71,80.01,80.05,883021,SBAC
2013-05-17,80.82,80.84,79.78,80.78,1161885,SBAC
2013-05-20,80.44,80.83,80.21,80.63,947966,SBAC
2013-05-21,80.5,80.86,80.36,80.69,1084930,SBAC
2013-05-22,80.58,80.663,77.37,78.52,2329553,SBAC
2013-05-23,77.68,78.84,77.47,78.6,1205294,SBAC
2013-05-24,78.39,78.67,77.77,78.13,868402,SBAC
2013-05-28,78.8,79.069,77.33,77.39,937034,SBAC
2013-05-29,77.37,77.385,74.82,75.39,2859977,SBAC
2013-05-30,75.56,76.71,75.28,75.74,1603347,SBAC
2013-05-31,75.67,76.29,74.9,75.27,1305841,SBAC
2013-06-03,75.16,75.41,74.17,75.26,1470473,SBAC
2013-06-04,74.9,76.37,74.9,75.46,1321689,SBAC
2013-06-05,75.1,76.04,74.58,74.85,1384321,SBAC
2013-06-06,74.92,76.18,74.64,76.13,1223624,SBAC
2013-06-07,75.0,76.25,75.0,76.18,1125830,SBAC
2013-06-10,76.21,76.92,74.79,74.96,1861701,SBAC
2013-06-11,74.27,75.146,74.1,74.47,1806308,SBAC
2013-06-12,74.68,75.01,73.9285,73.98,2125585,SBAC
2013-06-13,73.75,75.76,73.28,75.63,2126440,SBAC
2013-06-14,75.34,77.02,75.34,76.24,1459617,SBAC
2013-06-17,76.72,77.22,75.22,75.61,946807,SBAC
2013-06-18,75.79,76.52,75.43,75.87,988075,SBAC
2013-06-19,75.98,75.98,73.82,73.86,2576554,SBAC
2013-06-20,73.05,73.09,71.35,71.92,3222505,SBAC
2013-06-21,72.11,72.5,71.11,71.75,2243349,SBAC
2013-06-24,71.03,71.68,70.55,71.5,1519875,SBAC
2013-06-25,71.68,72.25,71.37,71.51,1764771,SBAC
2013-06-26,71.77,72.75,71.44,71.82,2294045,SBAC
2013-06-27,72.35,75.14,72.01,74.44,3421463,SBAC
2013-06-28,74.29,74.72,73.975,74.12,2281495,SBAC
2013-07-01,74.6,75.02,73.8,74.16,1372511,SBAC
2013-07-02,74.44,74.8,73.41,74.16,788081,SBAC
2013-07-03,73.83,74.535,73.58,73.98,367446,SBAC
2013-07-05,74.58,74.58,72.46,73.76,1199145,SBAC
2013-07-08,74.03,74.28,73.3901,74.28,1115818,SBAC
2013-07-09,74.35,74.84,73.9303,74.4,1059673,SBAC
2013-07-10,74.14,76.16,74.11,75.94,2121617,SBAC
2013-07-11,76.91,78.375,76.77,77.99,1890087,SBAC
2013-07-12,78.0,79.15,77.63,78.92,1358402,SBAC
2013-07-15,79.3,79.3,77.65,78.85,1510151,SBAC
2013-07-16,78.67,79.43,78.34,78.66,1126918,SBAC
2013-07-17,78.4,78.51,76.8,78.41,1653502,SBAC
2013-07-18,78.54,79.53,78.46,78.7,1081185,SBAC
2013-07-19,78.74,79.8,78.67,79.42,1391362,SBAC
2013-07-22,79.9,79.97,78.66,78.8,562576,SBAC
2013-07-23,79.34,79.7,78.58,78.69,1028189,SBAC
2013-07-24,78.61,78.865,78.01,78.12,950421,SBAC
2013-07-25,78.24,78.52,76.13,76.85,2257882,SBAC
2013-07-26,76.72,77.035,76.26,76.51,1232818,SBAC
2013-07-29,76.51,76.91,75.98,76.19,860607,SBAC
2013-07-30,76.33,76.5,75.5,75.56,1180875,SBAC
2013-07-31,75.75,75.815,73.74,74.09,3087752,SBAC
2013-08-01,74.31,75.17,74.23,74.31,2275650,SBAC
2013-08-02,75.0,75.45,73.16,73.38,4286347,SBAC
2013-08-05,73.25,75.42,73.06,75.37,3376732,SBAC
2013-08-06,75.4,75.9,74.5,74.6,2005819,SBAC
2013-08-07,74.64,74.86,73.57,73.58,1469875,SBAC
2013-08-08,73.52,73.84,73.1,73.27,1964099,SBAC
2013-08-09,73.42,74.05,73.13,73.44,2302247,SBAC
2013-08-12,73.69,74.35,73.33,73.45,1531153,SBAC
2013-08-13,73.25,73.6,72.54,73.26,1858260,SBAC
2013-08-14,73.08,73.63,72.65,72.755,1494493,SBAC
2013-08-15,72.05,72.59,71.93,72.26,1875393,SBAC
2013-08-16,72.26,72.51,71.43,71.64,1269962,SBAC
2013-08-19,71.6,72.32,71.1,71.72,1173961,SBAC
2013-08-20,71.93,73.43,71.47,73.0,1355075,SBAC
2013-08-21,73.12,73.12,72.11,72.34,822616,SBAC
2013-08-22,72.22,72.66,71.873,72.43,693728,SBAC
2013-08-23,72.5,73.57,72.2,73.47,907574,SBAC
2013-08-26,73.53,74.45,72.976,73.53,852156,SBAC
2013-08-27,73.21,74.53,72.72,74.3,1621792,SBAC
2013-08-28,74.28,75.06,73.79,74.61,1254428,SBAC
2013-08-29,74.29,75.57,74.14,75.11,1010972,SBAC
2013-08-30,75.29,75.53,74.75,75.0,914637,SBAC
2013-09-03,75.48,75.82,74.8725,75.21,1645939,SBAC
2013-09-04,75.02,75.67,74.74,75.61,1109289,SBAC
2013-09-05,75.87,76.11,74.52,75.33,1206853,SBAC
2013-09-06,75.96,77.66,75.73,75.82,1690719,SBAC
2013-09-09,76.13,77.35,75.99,77.02,1600508,SBAC
2013-09-10,77.18,78.26,77.11,78.26,1089694,SBAC
2013-09-11,78.08,78.79,77.71,78.57,835518,SBAC
2013-09-12,78.75,78.75,77.1305,77.24,993279,SBAC
2013-09-13,77.5,77.5,76.4,76.5,959676,SBAC
2013-09-16,77.39,77.49,76.79,77.27,801623,SBAC
2013-09-17,77.27,77.7,77.04,77.28,862955,SBAC
2013-09-18,77.35,77.71,76.18,77.4,1934770,SBAC
2013-09-19,77.58,78.14,77.21,77.44,536639,SBAC
2013-09-20,77.44,77.96,77.12,77.22,982490,SBAC
2013-09-23,77.19,77.88,76.96,77.22,901726,SBAC
2013-09-24,76.455,77.99,76.455,77.42,1039401,SBAC
2013-09-25,77.42,78.12,76.66,77.99,1054075,SBAC
2013-09-26,78.31,79.71,78.0791,79.69,1771650,SBAC
2013-09-27,79.51,80.05,79.26,79.83,1076180,SBAC
2013-09-30,79.06,80.65,78.8,80.46,1471543,SBAC
2013-10-01,80.56,80.73,78.96,79.42,2437917,SBAC
2013-10-02,78.79,79.47,78.53,78.717,1498065,SBAC
2013-10-03,78.56,78.64,77.36,77.64,1413880,SBAC
2013-10-04,77.83,78.39,77.26,77.51,976714,SBAC
2013-10-07,77.34,78.3,77.21,78.05,914433,SBAC
2013-10-08,78.05,78.34,76.91,77.11,1315067,SBAC
2013-10-09,77.44,77.44,76.77,77.1,1427005,SBAC
2013-10-10,77.88,78.6,77.58,78.44,1228348,SBAC
2013-10-11,78.49,79.37,78.14,79.36,966243,SBAC
2013-10-14,79.19,79.92,78.884,79.91,893557,SBAC
2013-10-15,79.75,80.51,79.65,79.94,846527,SBAC
2013-10-16,80.41,81.59,80.15,81.51,1733482,SBAC
2013-10-17,81.69,84.3,81.582,84.17,1779062,SBAC
2013-10-18,84.42,85.16,84.15,84.672,1466331,SBAC
2013-10-21,84.48,87.03,84.1,86.06,2138320,SBAC
2013-10-22,86.34,87.2,85.97,86.74,1591732,SBAC
2013-10-23,86.23,86.71,85.39,85.48,1578047,SBAC
2013-10-24,85.5,87.47,85.5,87.45,1587176,SBAC
2013-10-25,88.52,88.53,86.81,87.29,1403978,SBAC
2013-10-28,87.44,87.77,86.51,87.35,1278386,SBAC
2013-10-29,87.74,88.99,87.4501,88.62,1187976,SBAC
2013-10-30,90.13,90.13,87.82,88.93,1243043,SBAC
2013-10-31,88.46,88.716,86.62,87.39,1466014,SBAC
2013-11-01,87.85,88.13,86.28,87.49,1481005,SBAC
2013-11-04,87.35,88.03,87.04,87.73,1390299,SBAC
2013-11-05,90.0,92.13,88.02,90.96,3721604,SBAC
2013-11-06,91.5,91.87,91.0,91.83,1731433,SBAC
2013-11-07,91.84,92.21,90.8,91.46,1635095,SBAC
2013-11-08,91.35,91.85,89.7602,91.6,1891767,SBAC
2013-11-11,91.91,91.91,91.22,91.28,705154,SBAC
2013-11-12,90.96,91.36,90.46,90.75,1723675,SBAC
2013-11-13,90.26,90.75,89.68,90.15,1401184,SBAC
2013-11-14,90.84,90.84,89.09,89.4,2464451,SBAC
2013-11-15,89.75,90.55,89.22,90.0,1710072,SBAC
2013-11-18,90.0,90.7,89.57,89.9,1164315,SBAC
2013-11-19,89.53,89.88,88.22,88.59,940521,SBAC
2013-11-20,88.38,89.33,86.1,86.53,1509621,SBAC
2013-11-21,86.54,88.49,85.09,85.48,1703458,SBAC
2013-11-22,85.62,85.915,83.97,84.75,2243469,SBAC
2013-11-25,85.06,85.45,84.38,84.93,1456886,SBAC
2013-11-26,84.67,85.98,84.07,85.72,971719,SBAC
2013-11-27,85.38,85.78,84.81,85.59,647628,SBAC
2013-11-29,85.78,85.992,85.03,85.17,344714,SBAC
2013-12-02,84.97,86.38,84.685,85.93,1336447,SBAC
2013-12-03,85.81,85.974,84.86,85.42,875809,SBAC
2013-12-04,85.0,86.0025,84.56,85.98,1356708,SBAC
2013-12-05,85.71,86.7,85.26,86.29,1629036,SBAC
2013-12-06,87.56,88.12,86.395,87.11,1215947,SBAC
2013-12-09,87.29,87.52,86.57,87.32,808626,SBAC
2013-12-10,86.95,87.7,86.69,86.9,754660,SBAC
2013-12-11,86.97,87.46,86.35,86.76,1122208,SBAC
2013-12-12,86.54,87.31,85.96,86.48,921904,SBAC
2013-12-13,86.91,87.77,86.565,87.54,822116,SBAC
2013-12-16,86.81,87.145,84.99,85.45,1823342,SBAC
2013-12-17,85.05,85.67,84.7,84.99,1111893,SBAC
2013-12-18,85.04,86.2222,84.71,85.87,1159396,SBAC
2013-12-19,86.88,87.45,86.31,87.21,1302961,SBAC
2013-12-20,87.34,87.62,86.3,87.06,1953711,SBAC
2013-12-23,87.05,87.99,86.89,87.57,851790,SBAC
2013-12-24,87.47,88.45,87.4,88.14,402973,SBAC
2013-12-26,88.33,88.71,86.685,88.26,630358,SBAC
2013-12-27,88.35,88.71,87.62,88.1,675157,SBAC
2013-12-30,88.11,89.44,87.95,89.34,706379,SBAC
2013-12-31,89.63,90.0,89.39,89.84,495016,SBAC
2014-01-02,89.2,89.69,87.66,88.42,1314064,SBAC
2014-01-03,88.4,88.99,87.775,87.81,524517,SBAC
2014-01-06,88.24,88.25,87.29,87.82,761494,SBAC
2014-01-07,88.0,88.93,87.66,88.56,658321,SBAC
2014-01-08,88.54,89.34,88.01,89.04,1932872,SBAC
2014-01-09,89.35,89.39,87.67,87.84,906730,SBAC
2014-01-10,88.28,88.47,87.42,88.32,1850567,SBAC
2014-01-13,88.15,89.13,87.59,89.12,1573309,SBAC
2014-01-14,89.24,90.73,88.955,90.57,1402772,SBAC
2014-01-15,90.91,91.38,90.25,90.67,1952754,SBAC
2014-01-16,90.64,90.862,89.98,90.72,927528,SBAC
2014-01-17,90.47,90.83,89.91,90.01,934893,SBAC
2014-01-21,90.54,90.82,89.69,90.65,803697,SBAC
2014-01-22,90.72,92.55,90.69,91.47,1691741,SBAC
2014-01-23,91.37,92.78,90.5,92.78,2028340,SBAC
2014-01-24,92.68,92.72,89.9,89.95,1813085,SBAC
2014-01-27,89.95,90.79,88.81,89.6,1562915,SBAC
2014-01-28,89.6,90.46,89.54,89.93,1190505,SBAC
2014-01-29,89.43,91.01,89.04,90.57,1245146,SBAC
2014-01-30,91.01,92.58,90.58,92.29,1098470,SBAC
2014-01-31,91.08,93.79,90.18,92.75,856896,SBAC
2014-02-03,92.86,93.275,91.31,91.99,1632137,SBAC
2014-02-04,92.2,92.739,90.06,91.62,1596547,SBAC
2014-02-05,91.75,91.99,90.82,91.72,847472,SBAC
2014-02-06,92.26,93.49,91.08,92.0,753920,SBAC
2014-02-07,91.29,93.13,89.82,92.91,1605226,SBAC
2014-02-10,92.64,93.2,91.8601,93.17,881288,SBAC
2014-02-11,93.44,95.17,93.04,94.73,989362,SBAC
2014-02-12,94.75,94.92,93.53,94.17,986608,SBAC
2014-02-13,93.44,95.66,93.44,95.14,858893,SBAC
2014-02-14,94.77,96.41,94.77,96.36,747287,SBAC
2014-02-18,96.89,96.91,96.21,96.6,505395,SBAC
2014-02-19,96.61,97.81,96.0,97.69,747233,SBAC
2014-02-20,98.37,99.53,97.78,99.21,1664791,SBAC
2014-02-21,99.46,99.64,97.08,97.235,1220683,SBAC
2014-02-24,97.17,98.29,95.87,95.9,1885891,SBAC
2014-02-25,96.36,96.38,94.93,95.34,1818948,SBAC
2014-02-26,94.0,95.3,92.0,92.79,2724320,SBAC
2014-02-27,93.68,96.02,93.245,94.89,1273409,SBAC
2014-02-28,95.21,96.42,94.13,95.17,1090846,SBAC
2014-03-03,94.06,95.73,94.05,95.18,1096555,SBAC
2014-03-04,96.15,96.416,94.73,95.81,1359932,SBAC
2014-03-05,96.01,96.01,94.48,95.24,1155644,SBAC
2014-03-06,95.2,95.77,94.91,95.53,632913,SBAC
2014-03-07,96.19,96.22,94.77,95.08,758468,SBAC
2014-03-10,94.97,95.54,93.97,94.56,737395,SBAC
2014-03-11,95.25,96.24,94.55,94.99,1032517,SBAC
2014-03-12,94.43,95.5,94.24,95.2,730427,SBAC
2014-03-13,95.67,96.07,94.4,94.87,723969,SBAC
2014-03-14,94.45,96.124,94.034,94.96,606903,SBAC
2014-03-17,94.98,95.3,94.45,94.51,494151,SBAC
2014-03-18,94.4,95.69,94.21,94.72,505351,SBAC
2014-03-19,94.97,95.05,93.04,93.74,779369,SBAC
2014-03-20,93.21,94.35,93.16,93.51,657951,SBAC
2014-03-21,93.88,94.25,91.78,91.89,1041100,SBAC
2014-03-24,92.23,92.49,90.19,91.39,793129,SBAC
2014-03-25,91.71,91.95,89.95,90.54,946050,SBAC
2014-03-26,90.81,91.09,90.16,90.37,788163,SBAC
2014-03-27,90.49,93.58,90.16,93.26,6283084,SBAC
2014-03-28,93.59,93.9,91.97,92.25,786072,SBAC
2014-03-31,92.67,93.03,90.72,90.96,1755718,SBAC
2014-04-01,90.93,91.66,90.76,91.14,1917276,SBAC
2014-04-02,91.38,91.39,89.48,89.98,2146319,SBAC
2014-04-03,90.16,90.56,89.97,90.15,1503684,SBAC
2014-04-04,90.58,90.78,87.03,88.14,2976690,SBAC
2014-04-07,87.83,88.47,87.23,87.4,1249638,SBAC
2014-04-08,87.37,88.53,87.25,87.86,1122862,SBAC
2014-04-09,88.41,90.41,88.02,90.23,1167876,SBAC
2014-04-10,90.4,91.11,88.87,89.08,1283893,SBAC
2014-04-11,88.77,89.49,87.85,88.22,1031221,SBAC
2014-04-14,88.49,89.18,87.78,88.01,1073859,SBAC
2014-04-15,88.13,88.58,87.1101,88.0,991310,SBAC
2014-04-16,88.57,90.01,88.37,89.9,1580503,SBAC
2014-04-17,90.35,91.7,89.78,91.17,1553934,SBAC
2014-04-21,91.03,92.01,91.03,91.92,1049001,SBAC
2014-04-22,91.68,92.669,91.6,92.22,894645,SBAC
2014-04-23,92.25,92.43,90.89,91.01,678386,SBAC
2014-04-24,91.64,92.07,90.17,90.64,978124,SBAC
2014-04-25,90.52,90.98,89.72,89.93,755512,SBAC
2014-04-28,90.48,90.84,87.98,89.1,1075252,SBAC
2014-04-29,89.2,90.2,89.09,89.69,875293,SBAC
2014-04-30,89.28,89.99,88.74,89.76,1299774,SBAC
2014-05-01,89.93,91.06,89.35,90.56,1438255,SBAC
2014-05-02,93.75,98.15,92.0,94.89,3527012,SBAC
2014-05-05,94.58,97.21,94.24,96.52,2290582,SBAC
2014-05-06,96.59,97.11,96.0275,96.53,1004480,SBAC
2014-05-07,96.7,97.38,95.87,96.36,1336907,SBAC
2014-05-08,96.21,97.86,96.05,96.8,989526,SBAC
2014-05-09,96.78,97.67,96.31,97.2,601838,SBAC
2014-05-12,97.42,98.31,96.95,98.11,1154561,SBAC
2014-05-13,98.2,100.01,97.99,99.16,1222614,SBAC
2014-05-14,99.18,101.06,98.71,100.84,1869755,SBAC
2014-05-15,100.64,100.83,98.7,99.62,2086273,SBAC
2014-05-16,100.14,100.58,99.23,100.19,1212813,SBAC
2014-05-19,100.14,100.44,99.44,100.1,1163999,SBAC
2014-05-20,100.04,100.5,99.528,100.22,1099529,SBAC
2014-05-21,100.64,101.44,99.9,100.84,1245342,SBAC
2014-05-22,100.9,101.83,100.61,101.49,804674,SBAC
2014-05-23,101.83,101.9,100.43,100.6,975439,SBAC
2014-05-27,101.21,101.47,100.09,100.39,1288909,SBAC
2014-05-28,100.29,100.54,99.74,100.45,1803431,SBAC
2014-05-29,100.95,101.1,99.83,100.71,874314,SBAC
2014-05-30,100.85,101.63,99.84,101.5,1709745,SBAC
2014-06-02,101.3,101.3,99.65,100.4,873912,SBAC
2014-06-03,100.37,100.62,99.4,99.78,887057,SBAC
2014-06-04,100.01,100.7,99.59,100.51,671283,SBAC
2014-06-05,100.63,100.86,99.18,100.08,778730,SBAC
2014-06-06,100.48,101.0,100.03,100.43,793453,SBAC
2014-06-09,100.31,101.09,100.069,100.25,737716,SBAC
2014-06-10,100.32,100.84,99.72,100.25,749161,SBAC
2014-06-11,99.87,100.49,99.7,100.21,991162,SBAC
2014-06-12,100.24,100.5,99.45,99.84,689213,SBAC
2014-06-13,99.49,99.72,97.93,98.16,861903,SBAC
2014-06-16,98.2,98.34,96.64,97.77,965506,SBAC
2014-06-17,97.82,98.4,97.29,97.64,465743,SBAC
2014-06-18,97.74,97.96,96.65,97.74,814851,SBAC
2014-06-19,97.43,98.94,97.36,98.53,671656,SBAC
2014-06-20,98.68,98.91,97.34,98.69,1235979,SBAC
2014-06-23,98.43,98.99,97.79,98.23,679242,SBAC
2014-06-24,97.74,99.105,97.62,98.65,725120,SBAC
2014-06-25,98.76,101.33,98.415,100.21,826986,SBAC
2014-06-26,99.79,100.33,98.52,99.8,725868,SBAC
2014-06-27,99.06,101.73,98.8,101.64,1287454,SBAC
2014-06-30,101.28,102.57,100.46,102.3,1153512,SBAC
2014-07-01,102.27,102.46,101.28,101.94,757934,SBAC
2014-07-02,101.75,101.99,101.18,101.61,760880,SBAC
2014-07-03,101.92,101.9525,101.0,101.73,390776,SBAC
2014-07-07,101.65,101.98,100.96,101.37,656461,SBAC
2014-07-08,101.48,101.915,99.7,100.62,1044560,SBAC
2014-07-09,100.97,103.63,100.63,103.44,1094379,SBAC
2014-07-10,102.34,105.905,102.34,104.14,1544087,SBAC
2014-07-11,104.21,104.28,103.13,103.64,672952,SBAC
2014-07-14,103.93,104.708,103.73,104.05,376527,SBAC
2014-07-15,104.01,104.57,103.13,103.77,495543,SBAC
2014-07-16,104.2,104.91,103.45,104.43,479202,SBAC
2014-07-17,103.82,104.8625,102.92,103.17,653534,SBAC
2014-07-18,103.58,104.45,102.91,103.99,1004799,SBAC
2014-07-21,104.29,104.64,103.37,104.54,931199,SBAC
2014-07-22,104.82,106.04,104.26,104.34,870142,SBAC
2014-07-23,104.45,104.68,103.89,104.49,1056527,SBAC
2014-07-24,104.34,104.94,103.19,103.48,1083633,SBAC
2014-07-25,102.91,106.71,102.56,103.22,2480731,SBAC
2014-07-28,103.34,107.55,103.34,106.67,1850663,SBAC
2014-07-29,107.03,107.81,105.8,106.48,1142299,SBAC
2014-07-30,106.88,109.52,106.8,108.96,1466218,SBAC
2014-07-31,108.38,108.3825,106.78,106.93,1319032,SBAC
2014-08-01,107.22,107.5,105.23,106.17,984353,SBAC
2014-08-04,106.52,106.67,104.945,104.95,1191176,SBAC
2014-08-05,104.58,105.49,104.38,104.76,966342,SBAC
2014-08-06,105.18,108.29,105.05,106.69,1840731,SBAC
2014-08-07,106.71,107.34,105.79,107.08,1005426,SBAC
2014-08-08,107.17,111.145,106.85,110.49,1627747,SBAC
2014-08-11,110.42,111.73,109.45,109.49,1175014,SBAC
2014-08-12,109.23,109.94,107.99,109.64,861924,SBAC
2014-08-13,109.72,110.75,108.54,108.94,932749,SBAC
2014-08-14,109.21,109.66,108.44,109.12,928085,SBAC
2014-08-15,110.15,110.15,107.95,108.57,961639,SBAC
2014-08-18,109.35,109.86,108.6,109.29,1206906,SBAC
2014-08-19,109.25,109.77,107.65,108.02,1393105,SBAC
2014-08-20,108.23,109.3,107.32,109.26,1005492,SBAC
2014-08-21,108.99,109.88,108.03,109.34,1607979,SBAC
2014-08-22,109.57,109.57,107.83,108.59,970746,SBAC
2014-08-25,108.9,110.29,108.9,110.04,936174,SBAC
2014-08-26,109.85,110.33,108.86,110.11,687553,SBAC
2014-08-27,110.34,111.5,109.65,110.6125,1070125,SBAC
2014-08-28,110.25,110.97,109.88,110.67,639847,SBAC
2014-08-29,111.13,111.13,109.93,110.29,526712,SBAC
2014-09-02,110.39,110.8,109.7,110.47,690220,SBAC
2014-09-03,110.95,111.985,110.53,111.0,1216866,SBAC
2014-09-04,110.81,112.16,110.75,111.51,907908,SBAC
2014-09-05,111.27,113.41,111.23,112.96,1124511,SBAC
2014-09-08,112.59,113.79,112.59,113.56,855153,SBAC
2014-09-09,113.14,113.5725,111.72,112.7,1147137,SBAC
2014-09-10,112.7,113.1,111.89,112.83,976764,SBAC
2014-09-11,112.38,113.87,112.19,113.65,1140532,SBAC
2014-09-12,113.55,114.37,112.1,112.23,1574757,SBAC
2014-09-15,112.73,113.26,110.88,111.35,738704,SBAC
2014-09-16,111.42,113.3,110.935,113.16,857570,SBAC
2014-09-17,113.65,113.8899,112.87,113.24,927410,SBAC
2014-09-18,113.28,113.81,112.53,112.85,920966,SBAC
2014-09-19,113.13,113.4,111.59,112.13,1200696,SBAC
2014-09-22,111.91,112.0,109.06,109.66,1394404,SBAC
2014-09-23,109.56,110.95,109.2425,109.69,957804,SBAC
2014-09-24,109.69,111.54,109.03,110.72,601380,SBAC
2014-09-25,110.45,111.05,108.825,109.28,1186712,SBAC
2014-09-26,108.93,111.61,108.5601,111.61,1483970,SBAC
2014-09-29,110.99,111.475,110.4,110.74,949539,SBAC
2014-09-30,110.68,111.38,110.28,110.9,781329,SBAC
2014-10-01,110.3,111.42,109.07,109.45,1202746,SBAC
2014-10-02,109.74,109.74,108.4053,109.38,1364887,SBAC
2014-10-03,109.93,111.67,109.51,111.47,1421564,SBAC
2014-10-06,112.07,112.72,111.37,111.93,700264,SBAC
2014-10-07,111.02,111.47,110.35,110.48,789747,SBAC
2014-10-08,110.58,111.44,109.84,111.28,922241,SBAC
2014-10-09,110.57,111.4,109.37,109.89,1021801,SBAC
2014-10-10,109.65,110.54,107.67,107.82,1089477,SBAC
2014-10-13,107.64,108.09,106.16,106.27,912926,SBAC
2014-10-14,107.11,107.745,106.24,106.39,1691447,SBAC
2014-10-15,105.47,107.46,103.83,106.85,1238741,SBAC
2014-10-16,105.49,107.0,104.97,106.6,894384,SBAC
2014-10-17,107.25,108.76,107.23,108.3,1080686,SBAC
2014-10-20,108.6,110.16,108.11,108.99,1451207,SBAC
2014-10-21,109.93,111.2,108.93,110.81,1028285,SBAC
2014-10-22,111.01,111.7399,109.86,109.98,512790,SBAC
2014-10-23,111.02,111.36,109.72,110.6,666200,SBAC
2014-10-24,111.02,112.39,110.97,111.57,498891,SBAC
2014-10-27,111.38,112.33,109.95,112.31,1110887,SBAC
2014-10-28,112.59,113.9,112.09,113.06,859637,SBAC
2014-10-29,113.0,113.58,112.055,112.46,818330,SBAC
2014-10-30,112.07,114.59,112.04,114.4,865807,SBAC
2014-10-31,116.05,116.05,111.37,112.33,2242386,SBAC
2014-11-03,112.0,112.96,111.33,112.33,2139244,SBAC
2014-11-04,111.69,113.8899,109.87,110.69,1590752,SBAC
2014-11-05,111.17,111.95,108.73,110.41,1867513,SBAC
2014-11-06,110.2,111.77,109.74,111.65,1072251,SBAC
2014-11-07,112.12,114.68,111.64,114.62,1201262,SBAC
2014-11-10,113.9,113.9,112.44,113.28,946065,SBAC
2014-11-11,113.14,113.54,112.27,112.42,735643,SBAC
2014-11-12,112.22,113.24,111.54,113.2,844104,SBAC
2014-11-13,112.82,114.71,112.44,112.52,765864,SBAC
2014-11-14,113.27,113.27,112.01,113.04,734243,SBAC
2014-11-17,113.01,113.42,112.45,113.3,614292,SBAC
2014-11-18,113.3,115.36,113.3,114.89,869298,SBAC
2014-11-19,114.05,114.91,113.94,114.21,679606,SBAC
2014-11-20,114.4,116.21,113.7,116.14,947487,SBAC
2014-11-21,117.3,117.6,115.88,117.37,740205,SBAC
2014-11-24,117.25,117.95,116.63,117.58,484779,SBAC
2014-11-25,117.92,119.97,117.415,119.96,2441478,SBAC
2014-11-26,119.63,120.9,119.04,120.42,704163,SBAC
2014-11-28,120.38,122.79,120.38,121.67,462840,SBAC
2014-12-01,120.97,121.57,119.44,119.95,830302,SBAC
2014-12-02,119.4,119.63,114.55,116.14,2067630,SBAC
2014-12-03,116.4,117.384,115.35,116.34,1396533,SBAC
2014-12-04,116.35,116.6608,115.23,115.65,775945,SBAC
2014-12-05,115.68,116.41,113.89,114.71,1628243,SBAC
2014-12-08,114.91,115.355,112.68,113.1,1826291,SBAC
2014-12-09,112.02,113.57,111.84,113.11,825516,SBAC
2014-12-10,112.68,112.92,110.1724,110.7,1858025,SBAC
2014-12-11,110.81,111.22,109.75,109.965,988356,SBAC
2014-12-12,108.69,111.115,108.5,110.12,1176924,SBAC
2014-12-15,110.51,111.03,109.19,110.19,1589203,SBAC
2014-12-16,109.89,110.955,108.97,109.18,1196722,SBAC
2014-12-17,109.15,111.59,108.75,111.52,1395943,SBAC
2014-12-18,112.29,114.43,111.9901,113.64,1142673,SBAC
2014-12-19,113.57,114.27,112.35,113.15,1044967,SBAC
2014-12-22,113.39,114.05,112.89,113.51,1328485,SBAC
2014-12-23,113.92,115.0,113.36,113.6,1310050,SBAC
2014-12-24,113.39,113.88,113.14,113.27,451263,SBAC
2014-12-26,113.19,114.09,112.44,112.66,572072,SBAC
2014-12-29,112.66,113.156,112.13,112.39,735299,SBAC
2014-12-30,111.78,112.43,110.96,112.26,622193,SBAC
2014-12-31,112.54,112.54,110.6,110.76,434137,SBAC
2015-01-02,111.31,111.67,110.255,110.97,1013138,SBAC
2015-01-05,110.81,110.9697,108.74,109.22,863810,SBAC
2015-01-06,109.46,110.21,108.65,108.65,1704920,SBAC
2015-01-07,109.91,110.17,108.58,110.14,688563,SBAC
2015-01-08,110.46,112.39,110.42,111.24,1072064,SBAC
2015-01-09,111.33,112.3,110.79,110.85,825936,SBAC
2015-01-12,110.7,111.4,110.21,110.5,716216,SBAC
2015-01-13,111.26,111.95,109.5,110.59,726245,SBAC
2015-01-14,109.99,111.522,108.91,109.95,798907,SBAC
2015-01-15,109.86,110.6795,108.2,108.39,994828,SBAC
2015-01-16,108.08,109.6875,107.53,109.515,975178,SBAC
2015-01-20,110.12,110.6,109.16,110.31,820577,SBAC
2015-01-21,109.8,111.5,109.27,111.39,890427,SBAC
2015-01-22,112.03,116.775,111.845,116.47,1657885,SBAC
2015-01-23,116.91,119.79,116.42,118.38,958517,SBAC
2015-01-26,118.45,119.42,117.81,119.14,893636,SBAC
2015-01-27,117.84,121.3,117.6423,119.99,975607,SBAC
2015-01-28,119.97,121.61,117.94,118.01,792793,SBAC
2015-01-29,118.36,119.0,116.75,118.91,1027487,SBAC
2015-01-30,118.37,118.66,116.45,116.7,873188,SBAC
2015-02-02,116.62,118.44,115.345,118.0,1070838,SBAC
2015-02-03,119.14,119.14,117.12,117.93,993435,SBAC
2015-02-04,117.6,119.44,117.1,118.73,713226,SBAC
2015-02-05,119.0,119.9999,118.83,119.53,516047,SBAC
2015-02-06,119.19,119.36,117.23,117.88,726911,SBAC
2015-02-09,117.27,117.95,115.82,116.24,735011,SBAC
2015-02-10,117.03,118.49,116.32,118.39,1432293,SBAC
2015-02-11,118.01,119.43,117.75,119.36,583728,SBAC
2015-02-12,119.56,119.75,118.43,119.66,802911,SBAC
2015-02-13,120.04,121.7,119.89,121.665,851547,SBAC
2015-02-17,121.44,122.6324,121.17,122.18,942409,SBAC
2015-02-18,122.0,122.63,121.32,122.17,823140,SBAC
2015-02-19,122.36,122.48,120.48,121.02,792696,SBAC
2015-02-20,121.32,121.75,120.31,121.25,970414,SBAC
2015-02-23,120.95,121.6399,118.3,119.36,962656,SBAC
2015-02-24,118.81,119.618,117.68,117.81,773070,SBAC
2015-02-25,117.96,120.12,117.71,119.75,1349765,SBAC
2015-02-26,119.47,120.1,117.77,120.0,1009933,SBAC
2015-02-27,120.98,125.0,119.33,124.71,1776141,SBAC
2015-03-02,125.0,126.65,123.54,125.32,1216942,SBAC
2015-03-03,125.95,126.0,124.44,124.87,701640,SBAC
2015-03-04,124.74,125.465,124.07,125.44,1262412,SBAC
2015-03-05,125.65,125.75,124.4,124.59,746495,SBAC
2015-03-06,124.0,124.34,121.58,121.895,918993,SBAC
2015-03-09,121.69,122.78,121.69,122.345,837157,SBAC
2015-03-10,121.75,122.388,120.43,120.445,742649,SBAC
2015-03-11,120.44,120.945,119.59,119.92,1076827,SBAC
2015-03-12,120.76,121.21,119.11,120.95,1493857,SBAC
2015-03-13,120.1,121.12,118.35,119.45,1254770,SBAC
2015-03-16,119.25,119.97,118.78,118.875,915447,SBAC
2015-03-17,118.67,119.14,117.88,118.85,869736,SBAC
2015-03-18,118.48,121.39,117.6,120.74,1138048,SBAC
2015-03-19,120.34,121.39,119.97,120.05,622715,SBAC
2015-03-20,121.14,122.98,120.87,122.56,1078927,SBAC
2015-03-23,122.53,122.53,121.35,121.77,748362,SBAC
2015-03-24,122.19,122.56,121.32,121.38,460321,SBAC
2015-03-25,121.51,122.07,118.94,118.98,471029,SBAC
2015-03-26,118.43,120.0,118.01,119.23,684767,SBAC
2015-03-27,119.24,121.08,118.61,120.74,1318234,SBAC
2015-03-30,122.16,122.24,119.8,120.19,953164,SBAC
2015-03-31,120.45,121.1,117.09,117.1,1409183,SBAC
2015-04-01,117.93,119.51,116.88,119.48,1160042,SBAC
2015-04-02,119.92,120.52,118.62,120.14,693528,SBAC
2015-04-06,120.0,121.13,119.77,120.59,1102635,SBAC
2015-04-07,121.2,121.64,119.449,119.61,1245346,SBAC
2015-04-08,119.71,120.32,117.53,118.05,739225,SBAC
2015-04-09,118.2,118.9,117.8,118.485,836169,SBAC
2015-04-10,118.95,119.05,117.66,117.67,572954,SBAC
2015-04-13,117.69,119.37,117.51,118.71,554451,SBAC
2015-04-14,118.66,119.52,118.19,119.08,458939,SBAC
2015-04-15,119.29,119.78,118.9269,119.58,547326,SBAC
2015-04-16,119.45,120.46,118.87,120.42,644064,SBAC
2015-04-17,119.2,119.85,118.13,119.75,1325053,SBAC
2015-04-20,120.61,121.99,119.695,121.84,719421,SBAC
2015-04-21,121.34,122.98,120.4275,121.94,986574,SBAC
2015-04-22,122.29,122.8,121.6,122.7,897184,SBAC
2015-04-23,122.68,124.98,122.51,124.38,952947,SBAC
2015-04-24,123.35,124.49,120.87,121.18,973393,SBAC
2015-04-27,121.01,121.01,118.65,119.28,1161335,SBAC
2015-04-28,119.0,119.005,117.81,118.04,831975,SBAC
2015-04-29,118.1,118.33,116.32,116.79,739222,SBAC
2015-04-30,116.72,116.98,115.47,115.82,831883,SBAC
2015-05-01,116.19,116.44,115.185,116.19,846307,SBAC
2015-05-04,116.1,116.82,115.77,116.33,1083552,SBAC
2015-05-05,116.25,116.73,113.72,114.24,913101,SBAC
2015-05-06,113.81,115.3,113.04,114.54,899262,SBAC
2015-05-07,114.91,115.62,113.82,113.885,694205,SBAC
2015-05-08,115.16,116.13,114.92,115.95,760966,SBAC
2015-05-11,115.64,116.22,114.78,115.16,478411,SBAC
2015-05-12,114.28,115.74,113.01,115.44,690755,SBAC
2015-05-13,115.5,116.58,115.36,115.54,659450,SBAC
2015-05-14,116.2,116.63,114.98,116.31,667180,SBAC
2015-05-15,116.66,118.18,115.35,118.16,600550,SBAC
2015-05-18,117.67,118.888,117.1,118.34,542820,SBAC
2015-05-19,117.76,118.29,116.18,116.42,856109,SBAC
2015-05-20,116.28,116.89,114.15,114.7,1618330,SBAC
2015-05-21,114.34,114.956,113.39,113.55,1181307,SBAC
2015-05-22,113.23,113.59,112.64,113.4,995806,SBAC
2015-05-26,113.31,113.35,112.73,112.93,858286,SBAC
2015-05-27,113.2,113.21,112.325,112.74,899809,SBAC
2015-05-28,112.33,113.81,112.26,112.54,842081,SBAC
2015-05-29,112.75,112.75,111.58,111.81,1794185,SBAC
2015-06-01,112.36,115.47,111.604,115.14,1873638,SBAC
2015-06-02,114.61,115.49,114.05,115.0,921587,SBAC
2015-06-03,115.17,115.17,113.545,114.21,755059,SBAC
2015-06-04,115.6,119.98,115.59,118.1,2546849,SBAC
2015-06-05,117.11,117.75,115.86,116.95,985753,SBAC
2015-06-08,117.08,117.51,116.27,116.4,651939,SBAC
2015-06-09,116.57,116.87,115.6,115.99,602046,SBAC
2015-06-10,116.11,117.73,115.874,116.89,853731,SBAC
2015-06-11,117.13,117.56,116.474,116.61,819150,SBAC
2015-06-12,116.39,117.26,116.25,117.0,532096,SBAC
2015-06-15,116.34,118.27,116.316,117.76,932297,SBAC
2015-06-16,117.41,118.05,116.54,117.41,517610,SBAC
2015-06-17,117.8,118.14,116.74,117.65,591049,SBAC
2015-06-18,118.26,121.18,118.235,120.46,1103610,SBAC
2015-06-19,120.94,120.94,119.33,119.75,689386,SBAC
2015-06-22,120.46,120.67,119.58,119.705,423172,SBAC
2015-06-23,120.19,120.79,119.38,120.16,522423,SBAC
2015-06-24,119.5,120.64,118.27,119.04,626324,SBAC
2015-06-25,119.48,119.93,118.7,119.58,486999,SBAC
2015-06-26,120.18,120.25,117.21,117.31,2541621,SBAC
2015-06-29,116.82,117.27,115.6,115.62,797202,SBAC
2015-06-30,116.49,116.62,114.75,114.97,935661,SBAC
2015-07-01,115.79,116.81,114.566,116.23,648639,SBAC
2015-07-02,116.22,117.21,115.18,116.17,470500,SBAC
2015-07-06,115.27,115.7,114.99,115.54,749133,SBAC
2015-07-07,115.54,116.78,114.85,115.82,926911,SBAC
2015-07-08,115.42,115.97,114.0703,114.94,706052,SBAC
2015-07-09,115.93,116.57,115.19,115.62,526545,SBAC
2015-07-10,116.71,117.06,115.92,116.61,436619,SBAC
2015-07-13,116.92,117.99,115.23,115.77,572655,SBAC
2015-07-14,116.04,116.95,115.87,116.49,485867,SBAC
2015-07-15,116.27,117.22,115.61,116.47,640900,SBAC
2015-07-16,117.09,118.0,116.59,116.79,642520,SBAC
2015-07-17,117.21,117.21,115.03,115.11,747291,SBAC
2015-07-20,115.02,115.91,113.92,115.85,766947,SBAC
2015-07-21,115.89,116.45,114.69,116.36,629225,SBAC
2015-07-22,116.4,117.26,115.56,115.79,505839,SBAC
2015-07-23,116.29,119.72,116.045,119.34,1542501,SBAC
2015-07-24,119.03,119.15,116.92,117.61,993344,SBAC
2015-07-27,117.35,117.61,115.81,116.04,693602,SBAC
2015-07-28,116.08,117.61,115.48,117.08,964986,SBAC
2015-07-29,116.66,118.285,114.46,116.81,1203349,SBAC
2015-07-30,116.3,118.985,114.4,118.21,1537674,SBAC
2015-07-31,119.2,121.23,114.56,120.72,1328351,SBAC
2015-08-03,120.93,121.61,120.04,121.24,1278781,SBAC
2015-08-04,121.31,121.75,120.53,121.24,846698,SBAC
2015-08-05,122.0,123.43,120.57,120.73,1095487,SBAC
2015-08-06,121.64,124.05,120.49,121.48,1292072,SBAC
2015-08-07,121.81,122.95,121.04,121.77,617261,SBAC
2015-08-10,122.8,123.87,122.46,123.46,896236,SBAC
2015-08-11,122.76,124.4,122.32,124.29,886521,SBAC
2015-08-12,124.23,125.84,123.57,125.68,1053722,SBAC
2015-08-13,125.41,126.2,124.81,125.87,624335,SBAC
2015-08-14,124.86,127.9,124.86,127.4,599968,SBAC
2015-08-17,127.39,128.16,126.705,128.01,415620,SBAC
2015-08-18,128.01,128.4699,126.35,126.5,512982,SBAC
2015-08-19,125.97,127.62,125.55,126.9,428576,SBAC
2015-08-20,125.81,126.11,123.21,123.26,1043038,SBAC
2015-08-21,122.85,123.85,120.43,120.44,1236435,SBAC
2015-08-24,115.37,118.76,111.85,114.48,2210258,SBAC
2015-08-25,117.43,117.79,113.6,113.73,1428202,SBAC
2015-08-26,116.1,116.98,111.38,114.99,2117649,SBAC
2015-08-27,115.71,119.24,115.43,118.91,1455053,SBAC
2015-08-28,117.92,120.17,117.66,119.23,1091901,SBAC
2015-08-31,119.07,119.94,118.04,118.2,644091,SBAC
2015-09-01,115.63,117.5,113.84,114.54,997317,SBAC
2015-09-02,115.31,115.93,113.43,115.85,922496,SBAC
2015-09-03,116.28,117.97,115.1201,116.66,798518,SBAC
2015-09-04,114.91,116.0,114.375,115.45,654196,SBAC
2015-09-08,116.8,118.01,116.51,117.85,597844,SBAC
2015-09-09,119.19,119.82,114.93,115.09,831635,SBAC
2015-09-10,114.86,115.77,110.74,111.72,2247969,SBAC
2015-09-11,111.12,111.99,109.84,111.05,1696154,SBAC
2015-09-14,110.96,112.36,110.77,111.99,966883,SBAC
2015-09-15,112.17,113.84,111.895,112.87,980881,SBAC
2015-09-16,113.15,113.285,111.97,113.02,929947,SBAC
2015-09-17,112.71,113.62,110.41,112.49,1484854,SBAC
2015-09-18,111.33,112.65,110.33,111.32,1560528,SBAC
2015-09-21,111.83,113.03,110.64,111.81,879676,SBAC
2015-09-22,110.52,112.22,107.75,108.99,1429416,SBAC
2015-09-23,108.28,109.75,108.24,108.99,731965,SBAC
2015-09-24,108.44,108.44,105.95,106.24,1195056,SBAC
2015-09-25,106.72,107.84,105.64,105.69,1440668,SBAC
2015-09-28,105.05,105.69,104.44,105.25,1358387,SBAC
2015-09-29,105.56,106.205,102.645,103.61,1419790,SBAC
2015-09-30,104.88,105.81,103.414,104.74,1705172,SBAC
2015-10-01,104.13,104.35,102.72,103.77,1007739,SBAC
2015-10-02,102.73,105.5,102.13,105.39,812706,SBAC
2015-10-05,107.07,109.88,106.01,109.51,1661394,SBAC
2015-10-06,108.98,109.5868,107.99,108.26,1262076,SBAC
2015-10-07,108.34,110.02,108.34,109.96,1991901,SBAC
2015-10-08,109.5,110.68,108.5,110.52,1405142,SBAC
2015-10-09,110.33,111.304,109.87,110.2,564742,SBAC
2015-10-12,110.04,111.802,108.8,109.08,608971,SBAC
2015-10-13,108.26,109.42,107.87,109.15,844803,SBAC
2015-10-14,109.37,109.52,107.98,108.9,715902,SBAC
2015-10-15,108.94,110.99,108.94,110.75,991491,SBAC
2015-10-16,111.04,111.61,107.02,110.38,766079,SBAC
2015-10-19,111.29,112.16,110.5,110.82,642171,SBAC
2015-10-20,110.69,112.96,110.68,112.16,1212163,SBAC
2015-10-21,112.09,112.59,110.89,111.14,785110,SBAC
2015-10-22,111.94,116.62,111.05,115.76,1142322,SBAC
2015-10-23,116.74,117.085,115.28,116.08,777768,SBAC
2015-10-26,115.88,117.76,115.64,117.63,582123,SBAC
2015-10-27,117.87,117.99,116.46,117.24,930103,SBAC
2015-10-28,117.52,118.69,115.9601,117.35,891455,SBAC
2015-10-29,117.24,118.86,116.72,118.76,725002,SBAC
2015-10-30,118.73,119.66,117.24,119.02,927643,SBAC
2015-11-02,118.76,121.42,118.32,121.16,923945,SBAC
2015-11-03,121.16,121.21,119.92,120.12,853334,SBAC
2015-11-04,120.01,121.4519,117.2,117.63,1440783,SBAC
2015-11-05,101.51,110.55,101.12,109.75,6749319,SBAC
2015-11-06,108.39,109.2,106.4,108.45,2365671,SBAC
2015-11-09,107.74,108.2,106.5,106.8,1164518,SBAC
2015-11-10,107.24,107.53,105.47,105.72,1153237,SBAC
2015-11-11,106.36,107.26,105.48,106.9,784199,SBAC
2015-11-12,106.76,108.0,105.655,106.06,642706,SBAC
2015-11-13,105.62,105.85,104.15,105.23,914305,SBAC
2015-11-16,105.24,107.6,104.9001,107.32,919778,SBAC
2015-11-17,107.81,107.81,105.51,105.99,806262,SBAC
2015-11-18,106.11,106.2899,104.735,105.79,1129456,SBAC
2015-11-19,105.88,105.94,104.88,105.23,931889,SBAC
2015-11-20,106.13,106.13,102.42,103.02,1937460,SBAC
2015-11-23,103.05,103.4799,102.41,102.51,1109422,SBAC
2015-11-24,102.0,105.7899,101.84,105.5,1162718,SBAC
2015-11-25,105.38,106.1,104.71,105.64,698103,SBAC
2015-11-27,105.25,106.865,105.25,106.39,347879,SBAC
2015-11-30,106.15,106.15,104.57,105.16,1204813,SBAC
2015-12-01,105.49,109.53,105.49,109.45,1507548,SBAC
2015-12-02,108.63,111.16,107.93,108.13,1262640,SBAC
2015-12-03,108.77,108.89,106.09,106.9,1090381,SBAC
2015-12-04,106.76,108.765,106.55,108.53,1056310,SBAC
2015-12-07,108.08,109.13,107.56,109.03,630709,SBAC
2015-12-08,108.06,108.92,107.44,107.9,783245,SBAC
2015-12-09,107.9,108.08,104.8,105.01,811257,SBAC
2015-12-10,105.1,105.388,104.07,104.65,1121391,SBAC
2015-12-11,102.82,103.46,100.12,101.08,2061038,SBAC
2015-12-14,101.27,103.9,100.67,101.76,1336793,SBAC
2015-12-15,102.53,103.41,102.15,102.59,886133,SBAC
2015-12-16,103.42,104.44,102.69,103.89,1077116,SBAC
2015-12-17,104.48,104.84,100.99,101.01,1806641,SBAC
2015-12-18,100.39,101.31,100.19,100.42,1927069,SBAC
2015-12-21,101.66,101.66,100.34,101.385,811012,SBAC
2015-12-22,101.9,102.025,100.9,101.675,714570,SBAC
2015-12-23,101.91,103.4,101.91,103.38,1115744,SBAC
2015-12-24,103.56,104.54,103.22,104.04,267987,SBAC
2015-12-28,103.43,105.03,102.61,104.93,483735,SBAC
2015-12-29,105.39,106.21,105.04,106.2,534859,SBAC
2015-12-30,105.74,106.58,104.98,105.1,476470,SBAC
2015-12-31,104.67,106.19,103.485,105.07,689379,SBAC
2016-01-04,104.62,105.78,103.44,105.76,1191231,SBAC
2016-01-05,105.98,107.44,104.04,107.15,906886,SBAC
2016-01-06,106.04,107.28,105.445,106.17,504018,SBAC
2016-01-07,104.45,104.87,102.33,102.59,725060,SBAC
2016-01-08,102.99,104.61,100.53,101.64,1004983,SBAC
2016-01-11,103.06,104.41,101.63,103.87,832465,SBAC
2016-01-12,104.54,104.88,100.59,100.83,1013016,SBAC
2016-01-13,101.57,102.28,97.52,97.72,1345883,SBAC
2016-01-14,97.91,100.22,95.82,99.48,1494840,SBAC
2016-01-15,96.96,98.37,89.5,91.96,3163752,SBAC
2016-01-19,93.42,94.5625,90.27,90.82,2898094,SBAC
2016-01-20,89.11,89.5497,84.19,88.56,2814533,SBAC
2016-01-21,89.12,90.32,85.77,87.49,2436817,SBAC
2016-01-22,88.9,94.34,88.9,94.02,2725609,SBAC
2016-01-25,93.85,96.33,92.69,93.71,2158953,SBAC
2016-01-26,95.99,99.57,95.77,97.04,1733548,SBAC
2016-01-27,96.42,97.17,93.87,95.25,1061336,SBAC
2016-01-28,96.05,96.38,94.285,95.07,1498229,SBAC
2016-01-29,95.78,99.35,95.39,99.28,1597348,SBAC
2016-02-01,98.58,98.7,96.54,98.14,1786438,SBAC
2016-02-02,96.87,96.87,95.46,96.41,1397817,SBAC
2016-02-03,96.8,96.82,92.83,95.78,2097165,SBAC
2016-02-04,96.0,98.0,94.77,95.9,1023731,SBAC
2016-02-05,96.29,96.29,91.865,93.4,1835443,SBAC
2016-02-08,91.87,91.9,84.28,86.85,3507142,SBAC
2016-02-09,85.35,86.54,83.82,85.74,2300053,SBAC
2016-02-10,86.3,87.66,84.87,86.34,1967237,SBAC
2016-02-11,84.51,86.205,82.8,84.96,2354028,SBAC
2016-02-12,85.87,89.61,85.14,88.79,1415565,SBAC
2016-02-16,90.1,92.8,89.57,90.53,1108497,SBAC
2016-02-17,91.51,91.98,90.49,91.66,1092891,SBAC
2016-02-18,91.64,92.4,90.87,91.57,948782,SBAC
2016-02-19,90.75,90.75,88.95,89.64,1247821,SBAC
2016-02-22,90.97,94.12,90.64,93.02,1441074,SBAC
2016-02-23,92.32,93.36,91.83,92.76,1080814,SBAC
2016-02-24,91.59,95.93,91.28,95.7,1362849,SBAC
2016-02-25,96.36,97.49,94.955,96.6,1340389,SBAC
2016-02-26,94.1,95.63,89.11,94.66,2953691,SBAC
2016-02-29,94.0,97.36,93.01,94.89,1561671,SBAC
2016-03-01,95.74,97.16,95.395,96.33,1376399,SBAC
2016-03-02,96.47,96.81,94.71,96.0,1067931,SBAC
2016-03-03,95.71,97.28,94.5201,96.82,1636077,SBAC
2016-03-04,94.96,97.63,94.22,96.58,1412038,SBAC
2016-03-07,95.5,96.48,94.01,96.46,1499986,SBAC
2016-03-08,96.12,96.54,93.33,93.53,1134447,SBAC
2016-03-09,93.85,94.945,91.06,91.76,2141309,SBAC
2016-03-10,92.22,93.26,91.24,91.87,1299616,SBAC
2016-03-11,92.91,94.61,92.29,94.55,1205443,SBAC
2016-03-14,93.91,94.545,92.62,94.37,1023771,SBAC
2016-03-15,93.6,95.54,93.5,95.07,1022232,SBAC
2016-03-16,94.54,95.83,93.88,95.57,702480,SBAC
2016-03-17,95.55,100.56,95.55,99.31,1700456,SBAC
2016-03-18,99.73,100.75,98.22,99.17,1176454,SBAC
2016-03-21,98.63,99.67,97.53,98.43,609558,SBAC
2016-03-22,97.81,98.39,97.16,97.74,780174,SBAC
2016-03-23,97.97,98.31,96.89,96.95,640368,SBAC
2016-03-24,96.78,98.11,96.44,97.91,859303,SBAC
2016-03-28,98.13,98.28,96.74,97.73,399897,SBAC
2016-03-29,97.34,100.3,96.88,100.19,658298,SBAC
2016-03-30,100.74,101.4,99.8,99.96,857916,SBAC
2016-03-31,99.64,101.13,99.64,100.17,906890,SBAC
2016-04-01,99.14,102.8,99.1,102.04,1237773,SBAC
2016-04-04,102.07,102.31,100.69,101.85,1082584,SBAC
2016-04-05,100.69,101.3599,100.09,100.09,1140152,SBAC
2016-04-06,100.04,100.62,99.52,100.59,1001852,SBAC
2016-04-07,100.33,100.403,98.4,99.07,718642,SBAC
2016-04-08,99.56,102.99,98.65,99.81,441580,SBAC
2016-04-11,100.59,101.44,98.75,98.77,639232,SBAC
2016-04-12,98.82,101.37,98.62,100.41,1172194,SBAC
2016-04-13,101.28,102.16,100.92,101.46,633610,SBAC
2016-04-14,101.67,101.99,100.58,100.86,405540,SBAC
2016-04-15,100.98,101.845,100.61,101.59,427316,SBAC
2016-04-18,101.59,102.33,101.19,102.22,658620,SBAC
2016-04-19,102.49,102.53,101.29,101.86,575825,SBAC
2016-04-20,102.21,103.8,101.18,103.42,971641,SBAC
2016-04-21,104.24,104.33,102.86,103.0,778873,SBAC
2016-04-22,102.99,103.86,102.395,103.74,563453,SBAC
2016-04-25,103.83,104.085,102.67,103.49,429644,SBAC
2016-04-26,103.99,104.51,103.04,104.33,740538,SBAC
2016-04-27,104.05,104.91,103.33,104.82,637025,SBAC
2016-04-28,104.02,105.53,103.34,104.05,590536,SBAC
2016-04-29,103.41,104.24,102.12,103.04,731719,SBAC
2016-05-02,103.53,105.38,102.35,105.19,1331865,SBAC
2016-05-03,100.0,101.69,97.6125,99.03,5441690,SBAC
2016-05-04,98.38,99.83,97.84,99.79,1927599,SBAC
2016-05-05,100.45,101.68,99.76,99.96,875474,SBAC
2016-05-06,99.37,102.41,98.69,100.93,998297,SBAC
2016-05-09,101.21,101.64,99.48,100.21,2314361,SBAC
2016-05-10,100.24,102.19,99.625,102.14,1115740,SBAC
2016-05-11,101.53,102.8,101.38,101.67,677965,SBAC
2016-05-12,102.19,102.39,100.29,101.18,755479,SBAC
2016-05-13,100.9,101.67,99.64,100.0,1082610,SBAC
2016-05-16,100.14,100.45,99.46,99.89,802691,SBAC
2016-05-17,99.94,100.1,98.49,99.2,1132805,SBAC
2016-05-18,99.25,99.25,97.09,98.45,755131,SBAC
2016-05-19,98.39,98.39,96.68,97.44,1641818,SBAC
2016-05-20,97.74,97.8,96.68,97.3,2250947,SBAC
2016-05-23,97.54,99.48,96.95,97.63,1077716,SBAC
2016-05-24,97.91,98.69,97.35,98.48,970539,SBAC
2016-05-25,98.99,99.13,97.81,98.54,803135,SBAC
2016-05-26,98.34,99.01,97.9,98.7,694747,SBAC
2016-05-27,98.71,99.35,98.19,98.85,922678,SBAC
2016-05-31,99.34,99.515,98.04,99.4,3815078,SBAC
2016-06-01,99.81,100.47,98.25,98.36,1195254,SBAC
2016-06-02,97.94,101.83,97.94,101.75,1107879,SBAC
2016-06-03,101.68,102.12,100.17,102.0,900134,SBAC
2016-06-06,102.47,102.62,101.95,102.15,601692,SBAC
2016-06-07,102.72,104.64,102.515,104.42,861091,SBAC
2016-06-08,104.93,104.99,103.1114,104.11,723342,SBAC
2016-06-09,103.69,104.08,102.77,103.84,472159,SBAC
2016-06-10,102.5,103.65,100.93,101.02,712304,SBAC
2016-06-13,100.46,102.26,100.46,100.76,1030814,SBAC
2016-06-14,100.66,100.75,99.85,100.24,730543,SBAC
2016-06-15,100.71,101.325,99.81,100.45,600121,SBAC
2016-06-16,100.13,100.65,99.31,100.46,1131488,SBAC
2016-06-17,100.42,100.42,99.58,99.7,1048235,SBAC
2016-06-20,101.27,102.78,100.91,102.08,655830,SBAC
2016-06-21,101.99,102.82,101.31,102.66,1261293,SBAC
2016-06-22,102.52,103.58,102.1,102.9,661993,SBAC
2016-06-23,104.23,107.38,103.91,107.26,1456611,SBAC
2016-06-24,102.59,105.835,102.34,103.31,2778217,SBAC
2016-06-27,102.2,102.88,100.32,100.98,1199424,SBAC
2016-06-28,101.98,103.615,101.13,103.54,1039980,SBAC
2016-06-29,104.62,107.78,104.515,107.44,1185781,SBAC
2016-06-30,107.76,108.3,106.45,107.94,1463625,SBAC
2016-07-01,108.18,110.32,108.18,109.89,1299704,SBAC
2016-07-05,109.5,110.14,107.87,108.94,798740,SBAC
2016-07-06,108.4,109.65,107.58,109.65,741546,SBAC
2016-07-07,110.23,111.96,109.205,110.62,1529406,SBAC
2016-07-08,111.57,114.56,110.5584,114.41,1527404,SBAC
2016-07-11,114.49,114.49,112.97,113.3,1439157,SBAC
2016-07-12,113.86,114.21,112.56,112.78,1676217,SBAC
2016-07-13,113.06,113.06,111.59,112.09,943772,SBAC
2016-07-14,112.96,113.59,112.25,113.47,786329,SBAC
2016-07-15,114.43,115.29,112.9,114.03,1275499,SBAC
2016-07-18,113.96,114.135,113.57,113.76,598107,SBAC
2016-07-19,113.76,113.8599,112.8,112.85,656884,SBAC
2016-07-20,112.72,112.76,111.275,112.62,745838,SBAC
2016-07-21,112.39,112.61,111.4,111.96,759600,SBAC
2016-07-22,112.44,113.27,111.98,113.17,864080,SBAC
2016-07-25,112.78,113.42,112.5,112.85,482726,SBAC
2016-07-26,113.03,113.05,111.68,112.38,655258,SBAC
2016-07-27,112.64,113.37,112.49,112.75,676491,SBAC
2016-07-28,112.48,113.34,111.63,112.48,972202,SBAC
2016-07-29,114.95,115.2,111.81,115.0,1624725,SBAC
2016-08-01,114.6,116.25,114.595,116.01,1384095,SBAC
2016-08-02,115.54,115.6399,112.33,113.28,672178,SBAC
2016-08-03,113.33,113.45,110.76,113.21,557337,SBAC
2016-08-04,112.98,113.6821,110.94,113.59,570163,SBAC
2016-08-05,114.04,114.53,113.44,113.86,413281,SBAC
2016-08-08,113.74,115.46,113.23,114.97,939955,SBAC
2016-08-09,115.17,116.47,114.98,116.41,903950,SBAC
2016-08-10,116.9,117.6712,115.93,116.16,885898,SBAC
2016-08-11,116.14,116.84,115.51,116.15,559495,SBAC
2016-08-12,115.06,117.13,115.06,116.32,616006,SBAC
2016-08-15,116.77,117.0,115.76,115.78,625099,SBAC
2016-08-16,115.86,116.72,114.3201,114.34,548988,SBAC
2016-08-17,113.84,114.56,113.05,114.46,578217,SBAC
2016-08-18,115.15,115.15,114.04,114.71,378954,SBAC
2016-08-19,114.04,114.33,112.65,113.21,545389,SBAC
2016-08-22,113.34,113.66,112.38,113.48,605565,SBAC
2016-08-23,114.21,114.37,112.74,112.96,930834,SBAC
2016-08-24,113.29,114.71,113.03,113.29,643164,SBAC
2016-08-25,113.33,114.15,113.07,114.12,493616,SBAC
2016-08-26,114.54,116.41,113.21,113.85,425868,SBAC
2016-08-29,113.66,114.59,113.39,114.23,459802,SBAC
2016-08-30,114.32,114.94,113.355,113.97,410934,SBAC
2016-08-31,113.64,114.6,113.17,114.15,481830,SBAC
2016-09-01,114.53,114.81,113.57,114.18,652634,SBAC
2016-09-02,114.75,116.33,114.75,115.87,426686,SBAC
2016-09-06,116.22,117.62,116.17,117.62,631304,SBAC
2016-09-07,117.22,118.57,117.16,118.47,566650,SBAC
2016-09-08,117.85,118.47,116.77,117.34,463800,SBAC
2016-09-09,115.6,116.4,110.17,110.32,1649836,SBAC
2016-09-12,109.44,112.13,109.04,111.51,1215126,SBAC
2016-09-13,111.4,111.4,108.43,108.99,1244701,SBAC
2016-09-14,109.29,109.62,107.92,108.73,916447,SBAC
2016-09-15,108.46,109.31,107.96,108.9,858625,SBAC
2016-09-16,108.8,108.81,107.36,108.34,1188126,SBAC
2016-09-19,108.62,110.39,108.62,110.34,586828,SBAC
2016-09-20,111.14,111.14,108.88,109.2,731403,SBAC
2016-09-21,109.34,110.79,108.51,110.54,708597,SBAC
2016-09-22,111.51,112.99,111.0,112.7,696522,SBAC
2016-09-23,111.78,112.68,111.41,111.89,548097,SBAC
2016-09-26,111.54,112.12,111.22,111.4,540939,SBAC
2016-09-27,110.97,112.52,109.44,111.89,551953,SBAC
2016-09-28,112.07,113.25,111.365,113.14,511092,SBAC
2016-09-29,113.16,113.78,111.22,111.6,456229,SBAC
2016-09-30,112.03,112.57,110.87,112.16,721554,SBAC
2016-10-03,111.76,112.64,110.93,111.78,482639,SBAC
2016-10-04,112.53,114.26,110.97,111.7,1120349,SBAC
2016-10-05,112.21,112.38,108.84,109.05,961830,SBAC
2016-10-06,109.08,110.02,108.15,109.56,802743,SBAC
2016-10-07,109.87,110.5,108.44,109.18,596271,SBAC
2016-10-10,109.57,110.24,109.27,109.83,294706,SBAC
2016-10-11,109.72,110.07,108.42,108.48,956935,SBAC
2016-10-12,108.79,110.753,108.24,110.5,716300,SBAC
2016-10-13,110.09,111.46,109.3,111.19,511859,SBAC
2016-10-14,111.56,114.5,111.56,111.89,673824,SBAC
2016-10-17,112.11,114.2489,110.69,110.83,499880,SBAC
2016-10-18,111.86,113.25,111.305,111.35,378166,SBAC
2016-10-19,111.9,112.33,110.88,112.05,809672,SBAC
2016-10-20,112.26,112.26,110.45,111.53,724222,SBAC
2016-10-21,111.34,113.99,111.33,113.5,907104,SBAC
2016-10-24,114.06,115.7,114.06,115.19,864269,SBAC
2016-10-25,115.38,116.17,114.855,115.13,648225,SBAC
2016-10-26,115.01,115.68,114.58,115.26,779666,SBAC
2016-10-27,116.0,116.15,113.77,114.66,798735,SBAC
2016-10-28,114.64,116.27,113.16,113.71,707778,SBAC
2016-10-31,114.22,114.475,113.07,113.28,985731,SBAC
2016-11-01,113.6,113.9,110.12,110.89,1315738,SBAC
2016-11-02,109.02,109.83,105.05,107.43,3455777,SBAC
2016-11-03,107.14,109.16,106.99,107.94,1819887,SBAC
2016-11-04,107.39,108.31,105.98,105.99,1704092,SBAC
2016-11-07,107.94,108.17,107.0,107.59,1608661,SBAC
2016-11-08,107.61,109.73,106.24,108.95,1058598,SBAC
2016-11-09,106.55,106.55,102.88,103.56,2987021,SBAC
2016-11-10,103.67,104.54,99.37,100.0,4107420,SBAC
2016-11-11,100.0,101.13,98.75,99.02,1969912,SBAC
2016-11-14,97.98,98.555,95.66,96.91,3357803,SBAC
2016-11-15,97.62,98.34,96.99,97.06,2253421,SBAC
2016-11-16,96.33,99.29,96.33,99.24,1514408,SBAC
2016-11-17,99.36,101.0,98.75,100.63,1354990,SBAC
2016-11-18,99.99,102.03,99.99,100.75,940433,SBAC
2016-11-21,101.34,102.2,100.8901,101.62,1142083,SBAC
2016-11-22,102.15,102.41,101.17,101.98,1060080,SBAC
2016-11-23,101.53,102.3095,100.42,100.49,1001713,SBAC
2016-11-25,100.82,101.43,100.38,101.08,282339,SBAC
2016-11-28,101.13,101.15,99.52,99.62,773854,SBAC
2016-11-29,99.75,100.36,98.73,99.81,1078105,SBAC
2016-11-30,101.38,102.37,98.93,98.96,2430753,SBAC
2016-12-01,99.1,100.74,95.76,96.1,2002326,SBAC
2016-12-02,96.01,97.99,95.77,96.67,1134339,SBAC
2016-12-05,97.1,98.48,96.91,98.06,800588,SBAC
2016-12-06,97.46,98.95,97.16,97.81,1002103,SBAC
2016-12-07,98.39,100.52,97.72,100.38,967900,SBAC
2016-12-08,100.05,101.7,99.08,99.29,933588,SBAC
2016-12-09,99.38,99.52,98.05,98.55,889440,SBAC
2016-12-12,98.5,100.32,97.82,99.75,1131252,SBAC
2016-12-13,100.51,103.43,100.5,103.19,1373608,SBAC
2016-12-14,102.91,103.28,100.94,101.36,968777,SBAC
2016-12-15,101.6,102.59,100.31,101.96,614451,SBAC
2016-12-16,102.16,102.64,101.39,101.78,1061326,SBAC
2016-12-19,101.73,105.38,100.665,104.73,960308,SBAC
2016-12-20,105.15,105.56,103.47,103.93,658389,SBAC
2016-12-21,103.97,105.22,103.14,104.57,552314,SBAC
2016-12-22,104.38,104.99,103.41,104.63,578972,SBAC
2016-12-23,104.27,105.49,104.27,104.84,408735,SBAC
2016-12-27,105.25,105.89,104.235,105.33,417366,SBAC
2016-12-28,105.6,105.6,103.96,104.1,586057,SBAC
2016-12-29,104.41,104.595,103.59,103.95,463166,SBAC
2016-12-30,104.2,104.2,102.79,103.26,609957,SBAC
2017-01-03,105.25,105.65,104.19,105.53,1269323,SBAC
2017-01-04,105.78,106.095,104.69,105.68,704622,SBAC
2017-01-05,105.0,105.32,103.145,104.28,691443,SBAC
2017-01-06,104.4,105.17,103.45,103.52,623640,SBAC
2017-01-09,103.54,103.68,102.23,102.99,823177,SBAC
2017-01-10,102.72,102.86,102.06,102.6,910609,SBAC
2017-01-11,102.3,104.94,102.3,104.71,1244332,SBAC
2017-01-12,104.21,105.28,103.08,105.12,526170,SBAC
2017-01-13,104.99,107.17,104.805,105.57,759216,SBAC
2017-01-17,105.03,107.52,105.03,106.39,2020227,SBAC
2017-01-18,105.58,107.99,105.58,107.06,782646,SBAC
2017-01-19,107.02,107.02,105.04,105.76,507786,SBAC
2017-01-20,106.35,107.17,104.2201,105.53,846603,SBAC
2017-01-23,105.19,105.57,104.57,104.84,585821,SBAC
2017-01-24,104.66,104.8,102.94,104.1,1026198,SBAC
2017-01-25,103.47,103.71,102.29,103.5,1100041,SBAC
2017-01-26,103.42,105.61,103.42,104.91,1641170,SBAC
2017-01-27,105.24,105.73,102.8738,104.03,450402,SBAC
2017-01-30,104.06,104.59,103.45,104.3,458030,SBAC
2017-01-31,104.46,106.07,104.46,105.26,1092661,SBAC
2017-02-01,105.78,106.6,103.3,103.86,1082771,SBAC
2017-02-02,103.91,104.81,103.58,104.39,745953,SBAC
2017-02-03,105.36,107.06,104.73,105.69,1028218,SBAC
2017-02-06,105.46,105.46,103.83,104.4,1306143,SBAC
2017-02-07,104.41,105.01,104.12,104.79,666325,SBAC
2017-02-08,104.78,107.18,103.51,106.86,1117711,SBAC
2017-02-09,106.83,107.89,106.37,107.63,1171718,SBAC
2017-02-10,107.68,107.68,105.89,106.96,768466,SBAC
2017-02-13,107.14,109.68,105.74,109.62,1067640,SBAC
2017-02-14,109.45,109.78,108.14,108.73,608701,SBAC
2017-02-15,108.32,108.52,107.82,108.3,502511,SBAC
2017-02-16,108.76,109.18,107.3,108.93,689316,SBAC
2017-02-17,109.18,109.52,108.07,108.47,1008869,SBAC
2017-02-21,108.79,110.87,108.42,110.71,900604,SBAC
2017-02-22,111.0,112.08,110.8,111.66,772098,SBAC
2017-02-23,112.03,112.79,110.16,111.19,578462,SBAC
2017-02-24,111.24,111.59,110.5,111.16,724010,SBAC
2017-02-27,110.97,112.95,110.93,112.79,958136,SBAC
2017-02-28,112.5,116.695,111.77,115.77,2793692,SBAC
2017-03-01,116.16,116.25,113.0,115.36,1334052,SBAC
2017-03-02,115.61,116.29,113.84,115.28,1000648,SBAC
2017-03-03,115.45,115.77,114.77,114.98,1256493,SBAC
2017-03-06,114.14,115.405,112.73,115.17,1089204,SBAC
2017-03-07,114.74,116.31,114.74,115.41,904990,SBAC
2017-03-08,115.08,115.79,114.31,114.65,1070719,SBAC
2017-03-09,114.36,116.66,114.18,116.59,1369868,SBAC
2017-03-10,117.28,118.38,116.74,117.8,1357863,SBAC
2017-03-13,117.89,118.2,116.59,117.64,1623540,SBAC
2017-03-14,117.59,117.82,115.94,116.12,1342581,SBAC
2017-03-15,116.57,117.53,115.19,116.69,1437468,SBAC
2017-03-16,117.26,117.64,115.68,116.14,1012333,SBAC
2017-03-17,115.77,116.26,115.47,115.65,4900690,SBAC
2017-03-20,115.65,117.65,115.65,117.06,1077746,SBAC
2017-03-21,117.21,118.48,116.97,117.08,1058261,SBAC
2017-03-22,117.0,117.98,116.395,116.88,1171345,SBAC
2017-03-23,117.12,118.23,116.6,118.13,1885879,SBAC
2017-03-24,117.92,119.03,117.375,118.29,1090935,SBAC
2017-03-27,116.77,118.48,116.12,117.8,768109,SBAC
2017-03-28,117.69,118.71,115.4,118.55,1006214,SBAC
2017-03-29,118.55,120.04,118.335,119.78,824580,SBAC
2017-03-30,119.7,120.005,118.58,118.92,815102,SBAC
2017-03-31,118.74,120.51,118.21,120.37,1366331,SBAC
2017-04-03,119.95,120.4,118.7,119.55,1122680,SBAC
2017-04-04,119.49,120.17,119.25,119.44,1226401,SBAC
2017-04-05,119.84,119.96,118.96,119.08,1005221,SBAC
2017-04-06,119.5,120.23,118.59,120.07,947390,SBAC
2017-04-07,120.07,121.56,119.53,121.17,1287267,SBAC
2017-04-10,121.45,122.37,120.96,121.99,789055,SBAC
2017-04-11,123.15,124.46,122.43,124.04,1798822,SBAC
2017-04-12,123.37,123.98,122.1731,123.07,909623,SBAC
2017-04-13,123.15,124.15,122.6,123.8,997233,SBAC
2017-04-17,123.68,125.01,123.3,124.97,855595,SBAC
2017-04-18,124.84,125.45,124.48,125.15,1083898,SBAC
2017-04-19,125.62,126.19,124.8801,125.07,924581,SBAC
2017-04-20,125.11,125.32,123.77,124.28,873934,SBAC
2017-04-21,124.06,124.505,123.19,123.78,656459,SBAC
2017-04-24,124.0,124.51,122.91,123.46,807816,SBAC
2017-04-25,124.26,124.44,123.0,124.02,966422,SBAC
2017-04-26,123.98,124.99,123.11,123.65,752669,SBAC
2017-04-27,123.98,125.88,122.43,125.33,1087289,SBAC
2017-04-28,125.04,127.05,124.27,126.49,885172,SBAC
2017-05-01,126.74,127.84,126.0601,127.25,1317389,SBAC
2017-05-02,129.01,130.78,127.6101,128.98,1471984,SBAC
2017-05-03,129.28,129.59,127.56,127.84,1041219,SBAC
2017-05-04,127.99,129.0,126.78,128.19,945614,SBAC
2017-05-05,128.53,129.7,128.28,129.62,1049638,SBAC
2017-05-08,129.97,132.01,129.22,131.42,1251045,SBAC
2017-05-09,131.18,131.59,129.47,129.75,1048642,SBAC
2017-05-10,129.8,130.2,128.96,129.19,811669,SBAC
2017-05-11,128.63,129.19,127.2,127.72,1513152,SBAC
2017-05-12,127.53,128.23,126.82,127.53,1175229,SBAC
2017-05-15,128.03,130.81,127.31,130.41,1395494,SBAC
2017-05-16,130.72,132.62,130.265,130.77,1024527,SBAC
2017-05-17,130.04,136.344,130.04,134.08,2640772,SBAC
2017-05-18,133.1,133.19,126.83,132.0,2085423,SBAC
2017-05-19,131.79,133.43,130.85,132.8,855374,SBAC
2017-05-22,132.55,134.42,131.82,133.83,595322,SBAC
2017-05-23,134.3,134.69,133.745,134.31,583654,SBAC
2017-05-24,134.52,134.885,134.01,134.065,578007,SBAC
2017-05-25,134.75,137.025,134.18,135.55,1098146,SBAC
2017-05-26,135.5,136.14,135.02,136.02,665807,SBAC
2017-05-30,136.02,138.25,136.02,137.98,1858176,SBAC
2017-05-31,138.26,140.38,137.46,138.18,1693121,SBAC
2017-06-01,138.3,138.81,137.52,138.25,750558,SBAC
2017-06-02,139.27,139.75,138.3,138.69,826688,SBAC
2017-06-05,138.12,139.4,137.77,137.93,705772,SBAC
2017-06-06,137.91,138.77,136.82,136.99,1198317,SBAC
2017-06-07,137.61,137.63,134.71,135.9,1065747,SBAC
2017-06-08,135.95,136.32,133.01,134.27,1311463,SBAC
2017-06-09,134.26,135.64,133.29,134.3,924809,SBAC
2017-06-12,132.28,132.9799,129.4,132.42,1170933,SBAC
2017-06-13,133.46,133.48,131.58,132.05,1119802,SBAC
2017-06-14,133.06,134.89,132.52,132.91,966516,SBAC
2017-06-15,132.41,132.97,131.72,132.22,692317,SBAC
2017-06-16,132.06,133.87,132.06,133.05,964691,SBAC
2017-06-19,133.0,133.66,132.62,132.96,677559,SBAC
2017-06-20,132.96,133.8,131.26,131.56,894073,SBAC
2017-06-21,131.56,132.13,130.74,131.08,742705,SBAC
2017-06-22,131.32,132.32,130.94,131.24,580284,SBAC
2017-06-23,131.33,132.87,131.32,131.91,2864633,SBAC
2017-06-26,132.68,133.65,132.205,132.8,723420,SBAC
2017-06-27,135.05,138.55,134.98,135.74,1640634,SBAC
2017-06-28,135.71,135.8,133.98,134.35,979796,SBAC
2017-06-29,133.73,134.95,132.96,134.52,860045,SBAC
2017-06-30,134.61,135.8489,134.01,134.9,1076501,SBAC
2017-07-03,135.05,135.68,133.7,134.28,648222,SBAC
2017-07-05,134.05,135.35,133.67,134.41,580301,SBAC
2017-07-06,134.05,135.07,133.7,134.36,925417,SBAC
2017-07-07,134.42,137.02,134.42,136.68,1045185,SBAC
2017-07-10,137.17,137.42,134.23,134.49,924038,SBAC
2017-07-11,134.26,135.49,133.27,133.6,794681,SBAC
2017-07-12,134.65,137.1,134.65,136.25,692464,SBAC
2017-07-13,136.41,136.76,135.42,135.91,297567,SBAC
2017-07-14,137.06,137.61,135.9,136.49,704846,SBAC
2017-07-17,136.03,136.52,135.01,136.0,1130936,SBAC
2017-07-18,136.0,137.97,135.79,137.49,1028462,SBAC
2017-07-19,138.96,138.96,136.39,138.46,1064661,SBAC
2017-07-20,138.16,138.99,135.55,135.81,1095917,SBAC
2017-07-21,136.0,137.23,135.37,136.6,993179,SBAC
2017-07-24,136.35,136.7,135.02,136.18,666596,SBAC
2017-07-25,136.37,137.22,134.73,135.45,830475,SBAC
2017-07-26,135.9,136.499,135.14,135.57,642130,SBAC
2017-07-27,135.81,136.83,135.1,136.0,1024588,SBAC
2017-07-28,135.62,138.11,135.62,137.64,1020957,SBAC
2017-07-31,138.33,138.86,136.39,137.55,862690,SBAC
2017-08-01,135.1,138.84,134.5,137.43,1089449,SBAC
2017-08-02,137.81,138.65,136.98,138.0,832390,SBAC
2017-08-03,138.35,138.725,137.35,138.36,1347503,SBAC
2017-08-04,138.8,141.59,138.18,139.96,1037933,SBAC
2017-08-07,139.37,140.29,137.9101,139.52,535546,SBAC
2017-08-08,138.83,139.54,137.76,138.22,493938,SBAC
2017-08-09,138.37,139.29,137.68,139.03,576606,SBAC
2017-08-10,138.4,139.68,137.85,139.02,453973,SBAC
2017-08-11,139.08,139.33,137.17,138.27,733781,SBAC
2017-08-14,139.67,141.2,139.09,140.49,673694,SBAC
2017-08-15,139.92,142.07,138.72,141.3,586189,SBAC
2017-08-16,141.59,144.1,141.57,143.72,1123885,SBAC
2017-08-17,143.51,144.81,142.19,142.21,788421,SBAC
2017-08-18,142.02,143.43,142.0,142.9,573649,SBAC
2017-08-21,142.81,144.61,142.3,144.06,492962,SBAC
2017-08-22,144.38,145.75,144.07,145.59,759868,SBAC
2017-08-23,144.95,146.4799,144.95,146.23,558617,SBAC
2017-08-24,146.83,148.34,146.34,148.08,992257,SBAC
2017-08-25,151.82,152.54,150.82,152.1,4331677,SBAC
2017-08-28,151.87,153.8,151.44,152.36,2211973,SBAC
2017-08-29,152.13,153.13,151.68,152.0,1792102,SBAC
2017-08-30,151.11,153.16,150.75,153.04,2149061,SBAC
2017-08-31,153.07,154.71,152.13,153.55,23507738,SBAC
2017-09-01,154.42,154.5,150.82,150.9,2486954,SBAC
2017-09-05,151.97,152.3,150.27,151.16,1809800,SBAC
2017-09-06,151.84,151.97,150.37,150.5,1351018,SBAC
2017-09-07,150.41,151.22,149.86,150.65,1168966,SBAC
2017-09-08,150.04,150.4,149.1,149.45,857506,SBAC
2017-09-11,149.85,150.8,149.28,150.13,1253768,SBAC
2017-09-12,149.64,150.16,148.33,149.74,1373282,SBAC
2017-09-13,149.24,149.89,148.02,149.15,1279297,SBAC
2017-09-14,148.02,149.735,147.68,148.77,1288352,SBAC
2017-09-15,148.93,150.53,148.3,149.99,1898902,SBAC
2017-09-18,150.33,151.82,149.97,150.53,974575,SBAC
2017-09-19,150.59,150.99,144.631,145.42,2382507,SBAC
2017-09-20,146.2,147.39,145.38,146.08,2256195,SBAC
2017-09-21,145.27,146.3,144.69,145.01,948951,SBAC
2017-09-22,144.75,144.97,142.54,142.62,1529418,SBAC
2017-09-25,142.11,143.255,140.62,141.46,1740075,SBAC
2017-09-26,141.55,142.98,141.09,142.41,1467371,SBAC
2017-09-27,143.88,144.5699,142.17,142.98,989055,SBAC
2017-09-28,142.16,144.0,142.09,143.76,1008043,SBAC
2017-09-29,143.59,145.0,143.16,144.05,992621,SBAC
2017-10-02,143.82,144.845,142.7,142.87,1052678,SBAC
2017-10-03,142.31,144.54,142.31,143.77,894709,SBAC
2017-10-04,144.0,147.795,143.61,147.21,1022049,SBAC
2017-10-05,147.51,148.33,146.75,146.87,1245416,SBAC
2017-10-06,146.4,147.58,145.16,147.32,575502,SBAC
2017-10-09,147.36,148.59,146.87,147.73,635460,SBAC
2017-10-10,148.48,149.48,148.07,148.42,760597,SBAC
2017-10-11,148.92,151.57,148.46,151.35,1047898,SBAC
2017-10-12,151.41,152.455,151.2,152.22,1147346,SBAC
2017-10-13,152.5,152.55,150.02,150.94,838743,SBAC
2017-10-16,150.29,150.785,148.325,149.11,1040851,SBAC
2017-10-17,149.22,150.4,147.85,148.46,1051449,SBAC
2017-10-18,148.17,148.62,146.71,147.4,1360162,SBAC
2017-10-19,147.24,148.43,146.72,148.0,1625248,SBAC
2017-10-20,148.37,149.05,147.5,147.89,834481,SBAC
2017-10-23,148.41,148.62,147.14,147.99,594955,SBAC
2017-10-24,147.46,148.65,147.46,148.23,737532,SBAC
2017-10-25,148.16,148.93,146.18,146.48,772403,SBAC
2017-10-26,147.24,147.24,145.81,146.55,1522139,SBAC
2017-10-27,146.26,147.59,145.99,146.72,1079507,SBAC
2017-10-30,146.98,153.65,146.39,150.17,2414784,SBAC
2017-10-31,150.19,159.14,148.36,157.18,2151745,SBAC
2017-11-01,157.25,157.64,151.43,152.58,1937438,SBAC
2017-11-02,153.31,156.55,152.06,156.1,1195050,SBAC
2017-11-03,155.09,156.18,153.8,154.53,715420,SBAC
2017-11-06,158.52,167.44,158.21,164.42,2398861,SBAC
2017-11-07,163.99,165.88,162.56,165.65,1369538,SBAC
2017-11-08,165.0,170.53,165.0,169.5,878075,SBAC
2017-11-09,169.11,170.815,168.12,169.51,886145,SBAC
2017-11-10,167.81,169.74,166.6779,168.95,698777,SBAC
2017-11-13,169.72,170.2,164.94,165.2,1945473,SBAC
2017-11-14,164.97,166.69,163.16,165.53,1487951,SBAC
2017-11-15,164.61,165.86,162.07,165.3,1361077,SBAC
2017-11-16,166.13,168.13,164.48,164.67,903073,SBAC
2017-11-17,164.25,165.92,163.24,165.21,1063889,SBAC
2017-11-20,164.8,166.295,164.63,165.68,692910,SBAC
2017-11-21,166.21,168.09,165.49,167.83,1048357,SBAC
2017-11-22,167.75,168.37,166.0,166.98,481543,SBAC
2017-11-24,167.8,171.29,167.54,169.72,568187,SBAC
2017-11-27,171.0,172.93,170.67,172.35,1134551,SBAC
2017-11-28,172.6,173.97,171.9,172.09,1005082,SBAC
2017-11-29,171.66,172.055,167.74,169.76,1285172,SBAC
2017-11-30,170.52,171.0,167.59,169.75,1372090,SBAC
2017-12-01,169.8,170.64,167.73,169.16,807419,SBAC
2017-12-04,169.15,169.205,162.12,162.2,914920,SBAC
2017-12-05,161.73,165.87,161.23,163.87,1246678,SBAC
2017-12-06,163.91,166.73,162.835,166.4,623815,SBAC
2017-12-07,166.09,166.97,165.14,166.68,1232881,SBAC
2017-12-08,167.0,167.81,164.82,165.19,564909,SBAC
2017-12-11,165.5,166.8,164.29,166.61,1090649,SBAC
2017-12-12,167.54,167.86,164.93,165.67,878611,SBAC
2017-12-13,166.4,167.59,165.05,165.43,954375,SBAC
2017-12-14,165.12,167.64,164.5395,165.8,1046074,SBAC
2017-12-15,166.74,166.74,162.23,163.68,1995854,SBAC
2017-12-18,163.81,164.78,160.39,161.79,1217455,SBAC
2017-12-19,161.78,162.7,157.88,157.99,1747108,SBAC
2017-12-20,158.53,159.2687,156.14,157.98,1205752,SBAC
2017-12-21,158.73,160.14,157.66,157.84,764606,SBAC
2017-12-22,157.25,160.43,156.02,160.22,603270,SBAC
2017-12-26,159.52,161.69,159.37,159.82,364016,SBAC
2017-12-27,160.71,161.82,159.82,161.26,568991,SBAC
2017-12-28,161.08,163.35,160.4,163.0,508709,SBAC
2017-12-29,163.56,164.74,162.52,163.36,592483,SBAC
2018-01-02,163.08,164.58,160.41,160.63,931554,SBAC
2018-01-03,159.77,163.0,159.35,162.64,773311,SBAC
2018-01-04,162.83,163.81,161.07,161.75,1055801,SBAC
2018-01-05,162.53,163.64,162.075,162.87,826889,SBAC
2018-01-08,163.24,163.94,162.57,162.89,827888,SBAC
2018-01-09,162.92,164.24,162.66,163.55,684219,SBAC
2018-01-10,163.03,163.62,157.75,160.89,915018,SBAC
2018-01-11,161.39,161.39,156.27,157.5,959778,SBAC
2018-01-12,157.01,157.74,154.95,155.94,877607,SBAC
2018-01-16,157.48,162.79,157.0,159.85,1412813,SBAC
2018-01-17,159.72,162.98,159.7,161.47,751060,SBAC
2018-01-18,160.89,162.51,159.87,161.65,1441198,SBAC
2018-01-19,161.8,165.98,161.15,165.79,1618038,SBAC
2018-01-22,165.55,167.89,164.815,167.65,1027730,SBAC
2018-01-23,168.16,169.15,166.58,168.25,834732,SBAC
2018-01-24,168.25,169.68,167.86,168.95,627455,SBAC
2018-01-25,168.89,170.71,168.7,170.29,1038098,SBAC
2018-01-26,171.15,172.63,169.78,172.28,802505,SBAC
2018-01-29,171.83,173.0,169.29,169.52,789670,SBAC
2018-01-30,169.03,170.17,166.97,169.71,1159840,SBAC
2018-01-31,170.27,175.9999,169.75,174.5,1399234,SBAC
2018-02-01,174.41,177.67,170.01,174.73,1340868,SBAC
2018-02-02,173.27,174.91,171.43,173.21,777709,SBAC
2018-02-05,173.25,174.21,168.17,168.27,1335969,SBAC
2018-02-06,166.84,168.54,162.631,166.0,2522737,SBAC
2018-02-07,165.15,168.6,165.15,166.51,1075498,SBAC
2013-02-08,27.92,28.325,27.92,28.185,7146296,SBUX
2013-02-11,28.26,28.26,27.93,28.07,5457354,SBUX
2013-02-12,28.0,28.275,27.975,28.13,8665592,SBUX
2013-02-13,28.23,28.23,27.75,27.915,7022056,SBUX
2013-02-14,27.765,27.905,27.675,27.775,8899188,SBUX
2013-02-15,27.805,27.85,27.085,27.17,18195730,SBUX
2013-02-19,27.18,27.305,27.01,27.225,11760912,SBUX
2013-02-20,27.3,27.42,26.59,26.655,12472506,SBUX
2013-02-21,26.535,26.82,26.26,26.675,13896450,SBUX
2013-02-22,26.85,27.105,26.64,27.085,11487316,SBUX
2013-02-25,27.2,27.355,26.6,26.605,12333954,SBUX
2013-02-26,26.715,26.93,26.425,26.64,10607724,SBUX
2013-02-27,26.625,27.4875,26.54,27.285,12056302,SBUX
2013-02-28,27.325,27.585,27.225,27.425,10394356,SBUX
2013-03-01,27.315,27.465,27.0,27.435,8451764,SBUX
2013-03-04,27.385,27.86,27.33,27.85,10193852,SBUX
2013-03-05,28.0,28.4,28.0,28.255,12931844,SBUX
2013-03-06,28.38,28.745,28.325,28.55,14925144,SBUX
2013-03-07,28.55,29.25,28.545,29.125,18237018,SBUX
2013-03-08,29.335,29.485,29.0725,29.335,14215718,SBUX
2013-03-11,29.2,29.465,29.165,29.305,9897766,SBUX
2013-03-12,29.225,29.275,28.99,29.14,11670100,SBUX
2013-03-13,29.165,29.4,29.14,29.2925,7435340,SBUX
2013-03-14,29.26,29.375,28.705,28.84,14723066,SBUX
2013-03-15,28.68,28.93,28.63,28.83,15102742,SBUX
2013-03-18,28.53,28.71,28.375,28.465,10521204,SBUX
2013-03-19,28.255,28.49,27.98,28.415,13337034,SBUX
2013-03-20,28.61,28.805,28.5,28.715,9620874,SBUX
2013-03-21,28.65,28.71,28.375,28.525,8307328,SBUX
2013-03-22,28.65,28.875,28.58,28.69,8720670,SBUX
2013-03-25,28.765,28.915,28.075,28.345,10580234,SBUX
2013-03-26,28.495,28.58,28.355,28.525,6128410,SBUX
2013-03-27,28.43,28.475,28.105,28.455,7456828,SBUX
2013-03-28,28.465,28.63,28.43,28.475,7620390,SBUX
2013-04-01,28.565,28.67,28.325,28.435,7009632,SBUX
2013-04-02,28.595,29.165,28.575,29.13,13495550,SBUX
2013-04-03,29.2,29.45,28.69,28.85,11272606,SBUX
2013-04-04,28.805,29.155,28.805,29.055,7568480,SBUX
2013-04-05,28.605,28.9382,28.3592,28.9,8993596,SBUX
2013-04-08,28.915,29.06,28.73,29.06,7343972,SBUX
2013-04-09,28.98,29.0,28.59,28.705,8361158,SBUX
2013-04-10,28.82,29.155,28.8045,28.9,8577388,SBUX
2013-04-11,28.975,29.495,28.9,29.2875,10416656,SBUX
2013-04-12,29.355,29.855,29.3,29.545,10418310,SBUX
2013-04-15,29.33,29.72,28.8,28.855,10700276,SBUX
2013-04-16,28.97,29.47,28.86,29.28,8849328,SBUX
2013-04-17,29.015,29.275,28.825,29.085,7207368,SBUX
2013-04-18,29.18,29.24,28.75,28.86,8776706,SBUX
2013-04-19,28.79,29.29,28.77,29.2025,8605504,SBUX
2013-04-22,29.21,29.435,28.99,29.32,5547302,SBUX
2013-04-23,29.42,29.95,29.3899,29.695,11323422,SBUX
2013-04-24,29.845,29.985,29.565,29.915,10410890,SBUX
2013-04-25,30.0,30.32,29.955,30.25,16550532,SBUX
2013-04-26,29.65,30.195,29.6,30.0,14970972,SBUX
2013-04-29,30.175,30.46,30.065,30.29,7400546,SBUX
2013-04-30,30.315,30.455,30.155,30.42,8041092,SBUX
2013-05-01,30.275,30.34,29.975,30.07,6294596,SBUX
2013-05-02,30.22,30.34,29.8,30.19,6237460,SBUX
2013-05-03,30.425,30.985,30.35,30.935,9835550,SBUX
2013-05-06,31.0,31.24,30.96,31.24,6997134,SBUX
2013-05-07,31.265,31.265,30.855,31.095,7495628,SBUX
2013-05-08,31.17,31.22,30.865,31.205,5507696,SBUX
2013-05-09,31.33,31.45,31.02,31.18,8276152,SBUX
2013-05-10,31.285,31.595,31.195,31.5485,7480820,SBUX
2013-05-13,31.6,31.615,31.305,31.41,5906892,SBUX
2013-05-14,31.46,31.785,31.39,31.76,7510580,SBUX
2013-05-15,31.6592,32.1,31.61,32.035,9654546,SBUX
2013-05-16,32.0,32.0325,31.725,31.775,6661036,SBUX
2013-05-17,31.885,32.07,31.75,32.065,6934282,SBUX
2013-05-20,32.015,32.305,31.89,31.915,7211790,SBUX
2013-05-21,32.02,32.23,31.94,32.125,6588946,SBUX
2013-05-22,32.075,32.465,31.98,32.075,11012050,SBUX
2013-05-23,31.845,31.91,31.515,31.76,8258348,SBUX
2013-05-24,31.54,31.7,31.305,31.68,6507242,SBUX
2013-05-28,32.105,32.35,32.02,32.13,7438516,SBUX
2013-05-29,31.895,32.05,31.5575,31.815,7560250,SBUX
2013-05-30,31.935,32.0221,31.7275,31.735,8798456,SBUX
2013-05-31,31.605,32.1725,31.395,31.57,10205308,SBUX
2013-06-03,31.63,31.77,31.31,31.73,11417578,SBUX
2013-06-04,31.305,32.07,31.305,31.665,8622564,SBUX
2013-06-05,31.52,31.65,31.155,31.17,8408538,SBUX
2013-06-06,31.175,31.5275,31.16,31.51,8625308,SBUX
2013-06-07,31.705,32.545,31.705,32.52,13752898,SBUX
2013-06-10,32.83,33.155,32.74,33.055,12412340,SBUX
2013-06-11,32.735,33.0525,32.655,32.71,7897496,SBUX
2013-06-12,32.91,33.0,32.13,32.225,10069920,SBUX
2013-06-13,32.27,33.095,32.035,32.985,11909482,SBUX
2013-06-14,32.975,33.335,32.725,32.8,9854434,SBUX
2013-06-17,33.095,33.28,32.8575,33.015,8115800,SBUX
2013-06-18,33.0,33.565,32.975,33.5475,7451352,SBUX
2013-06-19,33.51,33.74,33.205,33.205,10644698,SBUX
2013-06-20,32.91,33.16,32.52,32.61,11606540,SBUX
2013-06-21,32.855,32.96,32.115,32.345,14709502,SBUX
2013-06-24,32.0,32.289,31.59,32.005,9913028,SBUX
2013-06-25,32.265,32.68,32.22,32.37,9856852,SBUX
2013-06-26,32.685,33.3546,32.4455,32.9,9545442,SBUX
2013-06-27,33.135,33.25,32.825,32.845,6292594,SBUX
2013-06-28,32.755,33.125,32.7,32.755,10836506,SBUX
2013-07-01,33.045,33.245,32.91,33.12,6692040,SBUX
2013-07-02,33.12,33.6,33.04,33.395,6765528,SBUX
2013-07-03,33.215,33.84,33.2,33.65,5635188,SBUX
2013-07-05,33.935,34.0,33.45,33.86,5189244,SBUX
2013-07-08,33.97,34.41,33.94,34.145,8029920,SBUX
2013-07-09,34.45,34.5,33.995,34.065,7459914,SBUX
2013-07-10,33.935,34.06,33.725,34.05,8090792,SBUX
2013-07-11,34.34,34.7575,34.175,34.67,8385798,SBUX
2013-07-12,34.62,34.86,34.39,34.86,9706492,SBUX
2013-07-15,34.845,34.95,34.765,34.83,6180564,SBUX
2013-07-16,34.82,34.86,34.54,34.76,6068146,SBUX
2013-07-17,34.87,34.9076,33.945,34.1,12147310,SBUX
2013-07-18,34.225,34.505,34.02,34.24,8537754,SBUX
2013-07-19,34.285,34.555,34.2,34.395,7196954,SBUX
2013-07-22,34.54,34.605,34.275,34.51,6559682,SBUX
2013-07-23,34.62,34.66,33.725,33.83,8465332,SBUX
2013-07-24,34.06,34.215,33.15,33.305,14033776,SBUX
2013-07-25,33.47,34.15,33.365,34.085,15971984,SBUX
2013-07-26,36.3,36.76,35.925,36.68,32293248,SBUX
2013-07-29,36.375,36.54,36.05,36.225,12801986,SBUX
2013-07-30,36.45,36.49,35.855,35.965,9808846,SBUX
2013-07-31,36.07,36.25,35.61,35.6445,11248506,SBUX
2013-08-01,36.135,36.865,36.04,36.74,12849582,SBUX
2013-08-02,36.75,37.135,36.58,37.115,9394576,SBUX
2013-08-05,37.11,37.135,36.855,36.985,7606188,SBUX
2013-08-06,36.83,36.925,36.39,36.4,7956060,SBUX
2013-08-07,36.18,36.575,36.0825,36.095,7068922,SBUX
2013-08-08,36.385,36.7,36.2,36.47,5923772,SBUX
2013-08-09,36.295,36.6154,36.26,36.4,5366324,SBUX
2013-08-12,36.14,36.565,36.125,36.465,5473182,SBUX
2013-08-13,36.545,36.545,35.9674,36.32,5377794,SBUX
2013-08-14,36.29,36.29,35.895,35.925,4932052,SBUX
2013-08-15,35.655,35.675,35.155,35.37,7198878,SBUX
2013-08-16,35.49,35.695,35.275,35.355,6929830,SBUX
2013-08-19,35.29,35.6475,35.09,35.145,6349108,SBUX
2013-08-20,35.18,35.5125,35.0558,35.33,6046820,SBUX
2013-08-21,35.21,35.7,35.14,35.3565,6917088,SBUX
2013-08-22,35.54,36.13,35.505,35.95,5399676,SBUX
2013-08-23,36.0325,36.095,35.79,35.985,5869740,SBUX
2013-08-26,36.035,36.105,35.8,35.94,4928868,SBUX
2013-08-27,35.45,35.685,35.055,35.08,8021076,SBUX
2013-08-28,35.045,35.66,34.93,35.48,6249812,SBUX
2013-08-29,35.365,35.92,35.25,35.59,5509920,SBUX
2013-08-30,35.69,35.7,35.165,35.26,5666988,SBUX
2013-09-03,35.85,36.07,35.595,35.8,7249600,SBUX
2013-09-04,35.71,36.135,35.5455,36.07,6502234,SBUX
2013-09-05,36.125,36.38,36.005,36.025,4931220,SBUX
2013-09-06,36.185,36.325,35.465,35.785,6356670,SBUX
2013-09-09,35.84,36.245,35.835,36.22,4936828,SBUX
2013-09-10,36.49,37.16,36.465,37.1075,11779224,SBUX
2013-09-11,37.165,37.7499,37.165,37.695,9982644,SBUX
2013-09-12,37.75,37.955,37.5603,37.835,7628560,SBUX
2013-09-13,37.795,37.85,37.325,37.785,5767336,SBUX
2013-09-16,38.285,38.3,37.43,37.62,8787132,SBUX
2013-09-17,37.63,38.12,37.585,38.02,6661016,SBUX
2013-09-18,37.94,38.81,37.775,38.665,9488762,SBUX
2013-09-19,38.76,38.9225,38.15,38.175,8042062,SBUX
2013-09-20,38.13,38.5,38.035,38.06,9620500,SBUX
2013-09-23,38.055,38.19,37.535,37.68,6783882,SBUX
2013-09-24,37.765,38.655,37.739,38.275,7633976,SBUX
2013-09-25,38.42,38.505,38.0352,38.17,7261490,SBUX
2013-09-26,38.32,38.6395,38.16,38.59,4988814,SBUX
2013-09-27,38.455,38.74,38.2,38.665,6200278,SBUX
2013-09-30,38.25,38.5425,38.025,38.485,8828424,SBUX
2013-10-01,38.49,38.67,38.28,38.58,5205160,SBUX
2013-10-02,38.295,38.615,38.105,38.595,6088422,SBUX
2013-10-03,38.48,38.73,38.16,38.435,8164122,SBUX
2013-10-04,38.4,38.73,38.255,38.7,5226696,SBUX
2013-10-07,38.3,38.695,38.205,38.4305,5106784,SBUX
2013-10-08,38.555,39.015,37.72,37.765,12663250,SBUX
2013-10-09,37.695,37.9,37.2263,37.63,9482078,SBUX
2013-10-10,38.145,38.655,38.065,38.56,6638096,SBUX
2013-10-11,38.61,38.92,38.44,38.91,5530376,SBUX
2013-10-14,38.7675,39.16,38.625,39.05,5986662,SBUX
2013-10-15,38.915,38.9475,38.3,38.355,8146874,SBUX
2013-10-16,38.6,39.1125,38.445,39.02,10103938,SBUX
2013-10-17,38.835,39.425,38.725,39.3675,6562580,SBUX
2013-10-18,39.635,39.835,39.485,39.655,9049968,SBUX
2013-10-21,39.555,39.955,39.335,39.73,6770290,SBUX
2013-10-22,39.95,40.54,39.8,40.45,8419570,SBUX
2013-10-23,40.225,40.425,39.945,40.025,7908094,SBUX
2013-10-24,39.68,39.72,39.255,39.525,13508366,SBUX
2013-10-25,39.735,40.0,39.635,39.98,7251840,SBUX
2013-10-28,40.1,40.215,39.2625,39.355,11242732,SBUX
2013-10-29,39.605,39.81,39.525,39.81,7898436,SBUX
2013-10-30,40.315,40.425,39.88,40.415,17518716,SBUX
2013-10-31,39.345,40.81,39.2859,40.525,20491552,SBUX
2013-11-01,40.77,40.77,39.835,40.185,12005206,SBUX
2013-11-04,40.375,40.39,40.105,40.185,8285184,SBUX
2013-11-05,40.18,41.17,40.075,40.995,10092844,SBUX
2013-11-06,41.195,41.25,40.485,40.565,8562294,SBUX
2013-11-07,40.65,40.675,39.5,39.535,13283288,SBUX
2013-11-08,39.755,40.625,39.7,40.6,11487736,SBUX
2013-11-11,40.6,40.71,40.49,40.495,5146208,SBUX
2013-11-12,40.38,40.5249,40.06,40.3075,6613072,SBUX
2013-11-13,39.62,40.75,39.595,40.7305,12519058,SBUX
2013-11-14,40.765,40.77,40.3925,40.57,7647688,SBUX
2013-11-15,40.625,40.725,40.39,40.595,6445400,SBUX
2013-11-18,40.51,40.67,40.105,40.27,8322628,SBUX
2013-11-19,40.005,40.46,39.93,39.96,8725944,SBUX
2013-11-20,40.065,40.125,39.66,39.845,8734150,SBUX
2013-11-21,39.9,40.825,39.875,40.765,13139094,SBUX
2013-11-22,40.85,40.85,40.55,40.675,7926170,SBUX
2013-11-25,40.685,40.74,40.255,40.355,9001126,SBUX
2013-11-26,40.43,40.825,40.2025,40.755,8767864,SBUX
2013-11-27,40.695,40.955,40.6,40.81,4752000,SBUX
2013-11-29,40.925,41.185,40.685,40.73,4387144,SBUX
2013-12-02,40.745,40.8445,40.455,40.535,5773800,SBUX
2013-12-03,40.37,40.5775,40.145,40.275,7893264,SBUX
2013-12-04,40.195,40.36,39.72,39.75,10206454,SBUX
2013-12-05,39.78,40.125,39.665,39.86,6569194,SBUX
2013-12-06,40.2975,40.375,39.855,39.97,6736632,SBUX
2013-12-09,40.13,40.23,39.8025,39.865,7936162,SBUX
2013-12-10,39.495,39.535,38.34,38.69,26329504,SBUX
2013-12-11,38.8,38.9975,38.145,38.2,15751996,SBUX
2013-12-12,38.14,38.545,38.0,38.24,9651038,SBUX
2013-12-13,38.415,38.465,38.045,38.175,8052582,SBUX
2013-12-16,38.015,38.49,37.955,38.23,9348824,SBUX
2013-12-17,38.29,38.29,37.955,38.045,7008900,SBUX
2013-12-18,38.065,38.845,38.05,38.84,10268256,SBUX
2013-12-19,39.12,39.25,38.51,38.575,11406282,SBUX
2013-12-20,38.76,38.99,38.622,38.83,12707400,SBUX
2013-12-23,38.985,39.17,38.675,39.16,7624552,SBUX
2013-12-24,39.05,39.375,38.975,39.285,3896612,SBUX
2013-12-26,39.365,39.5125,39.2195,39.44,4391338,SBUX
2013-12-27,39.645,39.65,39.23,39.285,4506128,SBUX
2013-12-30,39.395,39.415,38.93,39.275,4734486,SBUX
2013-12-31,39.215,39.39,39.005,39.195,6016240,SBUX
2014-01-02,39.035,39.135,38.5025,38.585,8528022,SBUX
2014-01-03,38.74,38.885,38.47,38.475,6545626,SBUX
2014-01-06,38.45,38.675,38.005,38.085,10604900,SBUX
2014-01-07,38.325,38.705,38.235,38.605,8180398,SBUX
2014-01-08,38.64,39.0735,38.595,39.015,10190576,SBUX
2014-01-09,39.035,39.05,38.4,38.8,8370276,SBUX
2014-01-10,38.78,38.995,38.475,38.835,6475950,SBUX
2014-01-13,38.69,38.695,37.38,37.56,14730286,SBUX
2014-01-14,37.56,38.1775,37.375,37.73,18668208,SBUX
2014-01-15,37.77,38.165,37.705,38.095,8721564,SBUX
2014-01-16,37.91,38.0975,37.565,37.645,9110924,SBUX
2014-01-17,37.5,37.73,37.335,37.45,13007820,SBUX
2014-01-21,37.525,37.535,36.63,36.825,18777272,SBUX
2014-01-22,36.975,37.1,36.77,36.8,13989730,SBUX
2014-01-23,36.74,36.865,35.84,36.695,30451212,SBUX
2014-01-24,37.365,38.08,37.055,37.49,33218428,SBUX
2014-01-27,37.615,37.615,37.01,37.105,18212030,SBUX
2014-01-28,37.285,37.3975,36.835,36.945,11103896,SBUX
2014-01-29,36.75,36.83,35.73,35.78,16002076,SBUX
2014-01-30,36.14,36.215,35.655,35.955,15181598,SBUX
2014-01-31,35.445,35.9705,35.435,35.56,12287056,SBUX
2014-02-03,35.5,35.755,34.335,34.485,20353852,SBUX
2014-02-04,35.0,35.6,34.685,35.325,21066236,SBUX
2014-02-05,35.045,35.37,34.805,35.245,10968328,SBUX
2014-02-06,35.33,36.4,35.28,36.18,13819714,SBUX
2014-02-07,36.805,37.245,36.345,37.0175,14752770,SBUX
2014-02-10,37.155,37.59,37.155,37.4,12948390,SBUX
2014-02-11,37.435,37.595,36.895,37.25,16165852,SBUX
2014-02-12,37.245,37.53,36.85,36.955,9973052,SBUX
2014-02-13,36.78,37.345,36.695,37.345,8477256,SBUX
2014-02-14,37.175,37.545,37.005,37.515,8266438,SBUX
2014-02-18,37.495,37.5,36.9675,36.985,10967746,SBUX
2014-02-19,36.92,37.14,36.615,36.66,9802100,SBUX
2014-02-20,36.7,36.855,36.24,36.775,8553032,SBUX
2014-02-21,36.89,36.93,36.26,36.28,11298258,SBUX
2014-02-24,36.33,36.44,36.01,36.28,11953270,SBUX
2014-02-25,36.25,36.33,35.275,35.275,18641246,SBUX
2014-02-26,35.4,36.11,34.975,35.89,19156536,SBUX
2014-02-27,35.81,36.12,35.715,36.095,11298448,SBUX
2014-02-28,35.77,35.9663,35.25,35.48,22465506,SBUX
2014-03-03,35.005,35.365,35.0,35.235,12248352,SBUX
2014-03-04,35.715,35.98,35.525,35.83,12255104,SBUX
2014-03-05,35.995,36.045,35.44,35.65,9783410,SBUX
2014-03-06,35.915,36.6675,35.885,36.345,13781048,SBUX
2014-03-07,36.495,36.55,36.105,36.535,8409372,SBUX
2014-03-10,36.625,36.82,36.395,36.78,8648776,SBUX
2014-03-11,36.995,37.704,36.925,37.515,18368750,SBUX
2014-03-12,37.275,37.83,37.25,37.815,10450862,SBUX
2014-03-13,37.92,38.21,37.015,37.215,11380782,SBUX
2014-03-14,37.045,37.445,37.0118,37.135,8962602,SBUX
2014-03-17,37.405,37.495,36.91,37.09,11019894,SBUX
2014-03-18,37.175,37.42,37.025,37.3,5997520,SBUX
2014-03-19,37.5,38.665,37.41,37.955,24983140,SBUX
2014-03-20,38.145,38.565,37.8,38.4775,13851476,SBUX
2014-03-21,39.105,39.32,38.31,38.355,18036904,SBUX
2014-03-24,38.45,38.555,37.605,37.885,10018724,SBUX
2014-03-25,38.22,38.255,37.145,37.305,10568158,SBUX
2014-03-26,37.465,37.495,36.76,36.77,8371118,SBUX
2014-03-27,36.535,36.98,36.345,36.7,12675658,SBUX
2014-03-28,36.645,37.03,36.525,36.85,6582750,SBUX
2014-03-31,36.95,37.2,36.585,36.69,7721754,SBUX
2014-04-01,36.82,37.49,36.705,37.005,8741780,SBUX
2014-04-02,37.175,37.185,36.62,36.835,8275518,SBUX
2014-04-03,36.93,37.17,36.41,36.545,7165454,SBUX
2014-04-04,36.775,36.945,35.66,35.775,11708546,SBUX
2014-04-07,35.6,35.69,35.025,35.215,11089724,SBUX
2014-04-08,35.32,35.8475,35.25,35.74,10679090,SBUX
2014-04-09,35.815,36.34,35.6,36.24,9055586,SBUX
2014-04-10,36.37,36.37,35.085,35.11,13375470,SBUX
2014-04-11,34.895,35.065,34.34,34.365,16368844,SBUX
2014-04-14,34.815,35.02,34.35,34.655,12176480,SBUX
2014-04-15,34.98,35.05,33.965,34.445,15461760,SBUX
2014-04-16,34.825,35.44,34.58,35.395,11278644,SBUX
2014-04-17,35.285,35.695,35.07,35.075,9245966,SBUX
2014-04-21,35.155,35.3,34.925,35.24,6098442,SBUX
2014-04-22,35.265,35.6375,35.165,35.5745,8862690,SBUX
2014-04-23,35.73,35.735,35.11,35.195,8881548,SBUX
2014-04-24,35.76,36.02,35.055,35.545,15577016,SBUX
2014-04-25,36.0,36.125,35.47,35.725,18122130,SBUX
2014-04-28,35.945,36.01,34.9,35.465,10733556,SBUX
2014-04-29,35.59,35.725,35.1325,35.32,9830164,SBUX
2014-04-30,35.31,35.38,35.06,35.31,7283078,SBUX
2014-05-01,35.375,35.6,35.16,35.56,7919194,SBUX
2014-05-02,35.625,35.7625,35.285,35.3,8306490,SBUX
2014-05-05,35.25,35.5275,35.09,35.46,5486598,SBUX
2014-05-06,35.365,35.415,34.665,34.79,10926786,SBUX
2014-05-07,34.89,34.9975,34.57,34.87,10961996,SBUX
2014-05-08,34.8,35.2475,34.67,34.79,7531344,SBUX
2014-05-09,34.85,35.155,34.7612,35.145,6623136,SBUX
2014-05-12,35.32,35.62,35.2,35.575,7227204,SBUX
2014-05-13,35.485,35.67,35.45,35.58,5802916,SBUX
2014-05-14,35.59,35.6,35.015,35.085,8586022,SBUX
2014-05-15,35.13,35.165,34.64,34.925,9124686,SBUX
2014-05-16,35.0,35.52,34.905,35.47,9294826,SBUX
2014-05-19,35.28,35.56,35.14,35.51,6757810,SBUX
2014-05-20,35.38,35.448,34.9201,35.115,8699878,SBUX
2014-05-21,35.355,35.375,35.035,35.2,6089286,SBUX
2014-05-22,35.175,35.885,35.15,35.7,7359636,SBUX
2014-05-23,36.145,36.255,35.915,35.99,7166310,SBUX
2014-05-27,36.32,36.89,36.27,36.83,10100398,SBUX
2014-05-28,36.65,36.785,36.4575,36.635,8212030,SBUX
2014-05-29,36.76,36.78,36.325,36.555,6448878,SBUX
2014-05-30,36.58,36.75,36.265,36.62,6879534,SBUX
2014-06-02,36.61,37.0275,36.58,36.925,5926156,SBUX
2014-06-03,36.86,37.175,36.79,37.09,6768354,SBUX
2014-06-04,37.06,37.35,36.82,37.335,6495704,SBUX
2014-06-05,37.18,37.57,37.1,37.36,5188766,SBUX
2014-06-06,37.53,37.77,37.4,37.665,6204706,SBUX
2014-06-09,37.69,37.7,37.325,37.59,5701018,SBUX
2014-06-10,37.625,37.72,37.16,37.3,6640912,SBUX
2014-06-11,37.07,37.435,36.925,37.4,7510866,SBUX
2014-06-12,37.345,37.35,36.865,36.98,7193748,SBUX
2014-06-13,36.935,37.4475,36.765,37.345,7728298,SBUX
2014-06-16,37.24,37.58,37.23,37.545,6759676,SBUX
2014-06-17,37.515,37.825,37.495,37.655,5778600,SBUX
2014-06-18,37.6,37.8424,37.3,37.78,5786570,SBUX
2014-06-19,38.275,38.75,38.23,38.615,12555078,SBUX
2014-06-20,38.815,38.815,38.205,38.3,12446594,SBUX
2014-06-23,38.345,38.4,38.0955,38.365,4780230,SBUX
2014-06-24,38.45,38.875,38.27,38.715,10912302,SBUX
2014-06-25,38.52,39.09,38.48,39.06,7813834,SBUX
2014-06-26,39.005,39.165,38.735,39.03,6983266,SBUX
2014-06-27,38.98,39.175,38.895,38.97,8669268,SBUX
2014-06-30,39.05,39.095,38.54,38.69,9610248,SBUX
2014-07-01,38.945,39.1,38.8,39.04,8073888,SBUX
2014-07-02,39.19,39.2045,38.955,39.095,4794618,SBUX
2014-07-03,39.195,39.7,39.07,39.53,6662616,SBUX
2014-07-07,39.39,39.69,39.305,39.345,7443924,SBUX
2014-07-08,39.32,39.45,39.125,39.28,7802080,SBUX
2014-07-09,39.27,39.74,39.1801,39.725,7783444,SBUX
2014-07-10,39.305,39.525,39.095,39.425,4720762,SBUX
2014-07-11,39.48,39.495,39.07,39.3,4254768,SBUX
2014-07-14,39.49,39.49,39.21,39.28,4562120,SBUX
2014-07-15,39.325,39.575,39.23,39.445,8369728,SBUX
2014-07-16,39.53,39.53,39.155,39.365,8734258,SBUX
2014-07-17,39.06,39.23,38.56,38.62,8446350,SBUX
2014-07-18,38.85,39.075,38.625,38.97,6744520,SBUX
2014-07-21,38.93,38.965,38.585,38.805,5021858,SBUX
2014-07-22,39.165,39.515,39.1,39.37,6457244,SBUX
2014-07-23,39.255,39.6395,39.2,39.57,6450280,SBUX
2014-07-24,39.795,40.32,39.575,40.225,16129286,SBUX
2014-07-25,39.2,39.66,39.0,39.37,18984366,SBUX
2014-07-28,39.4,39.5,39.0865,39.18,8012924,SBUX
2014-07-29,39.245,39.625,39.205,39.325,7937248,SBUX
2014-07-30,39.5,39.59,39.26,39.45,8911708,SBUX
2014-07-31,39.26,39.35,38.76,38.84,8147584,SBUX
2014-08-01,38.75,38.945,38.29,38.49,7798186,SBUX
2014-08-04,38.63,38.88,38.515,38.765,6282674,SBUX
2014-08-05,38.585,38.73,38.215,38.395,6696400,SBUX
2014-08-06,38.25,38.72,38.135,38.565,5935218,SBUX
2014-08-07,38.665,38.72,38.28,38.355,5427964,SBUX
2014-08-08,38.315,38.835,38.255,38.81,5957988,SBUX
2014-08-11,38.835,39.125,38.825,38.935,4522400,SBUX
2014-08-12,38.935,39.0718,38.76,38.91,4723844,SBUX
2014-08-13,39.05,39.05,38.565,38.62,6935144,SBUX
2014-08-14,38.74,38.75,38.08,38.31,10892582,SBUX
2014-08-15,38.61,38.64,38.185,38.455,8090044,SBUX
2014-08-18,38.595,38.93,38.59,38.795,6845416,SBUX
2014-08-19,38.9,39.1,38.8,39.06,4919030,SBUX
2014-08-20,39.005,39.235,38.87,39.015,4668758,SBUX
2014-08-21,38.905,39.085,38.695,38.735,4811992,SBUX
2014-08-22,38.62,38.8,38.525,38.64,4552328,SBUX
2014-08-25,38.82,39.11,38.755,38.985,5698322,SBUX
2014-08-26,39.005,39.215,38.8775,38.895,5513856,SBUX
2014-08-27,38.955,39.135,38.83,38.96,4904018,SBUX
2014-08-28,38.895,39.015,38.755,38.905,3958032,SBUX
2014-08-29,39.035,39.05,38.76,38.905,4657356,SBUX
2014-09-02,38.85,38.99,38.58,38.74,6197468,SBUX
2014-09-03,38.78,38.965,38.35,38.395,6796736,SBUX
2014-09-04,38.4,38.6863,38.38,38.58,5749790,SBUX
2014-09-05,38.505,38.985,38.405,38.975,8026608,SBUX
2014-09-08,38.88,38.98,38.665,38.835,4492776,SBUX
2014-09-09,38.725,38.875,38.49,38.56,5114572,SBUX
2014-09-10,38.505,38.7,38.375,38.605,5918672,SBUX
2014-09-11,38.49,38.5,38.04,38.06,9365624,SBUX
2014-09-12,37.915,38.035,37.47,37.735,14619348,SBUX
2014-09-15,37.63,37.67,37.195,37.46,10845708,SBUX
2014-09-16,37.42,37.725,37.265,37.545,8041214,SBUX
2014-09-17,37.67,37.9105,37.5525,37.67,7475730,SBUX
2014-09-18,37.795,37.945,37.5,37.865,8028914,SBUX
2014-09-19,37.985,38.165,37.885,38.035,12040726,SBUX
2014-09-22,38.025,38.025,37.165,37.3,7859646,SBUX
2014-09-23,37.145,37.44,36.89,36.9775,7739386,SBUX
2014-09-24,37.265,37.715,37.175,37.66,8599714,SBUX
2014-09-25,37.59,37.64,37.045,37.06,8010814,SBUX
2014-09-26,37.0,37.615,36.97,37.585,7659794,SBUX
2014-09-29,37.275,37.76,37.225,37.635,6376526,SBUX
2014-09-30,37.78,37.925,37.51,37.73,7800904,SBUX
2014-10-01,37.84,37.955,37.205,37.305,8119064,SBUX
2014-10-02,37.205,37.5,36.89,37.225,8573520,SBUX
2014-10-03,37.4,38.05,37.385,37.945,8229168,SBUX
2014-10-06,38.01,38.115,37.55,37.5725,5221748,SBUX
2014-10-07,37.45,37.525,37.01,37.025,6383432,SBUX
2014-10-08,37.12,37.71,36.815,37.63,6716308,SBUX
2014-10-09,37.52,37.91,37.18,37.24,9343828,SBUX
2014-10-10,37.13,37.895,37.05,37.23,10495940,SBUX
2014-10-13,37.105,37.22,36.005,36.095,12431414,SBUX
2014-10-14,36.205,36.79,36.105,36.37,10995022,SBUX
2014-10-15,36.015,36.465,35.635,36.19,13622008,SBUX
2014-10-16,35.59,36.435,35.385,36.32,9738832,SBUX
2014-10-17,36.675,36.955,36.44,36.77,9581060,SBUX
2014-10-20,36.805,37.375,36.7025,37.35,7957028,SBUX
2014-10-21,37.5,37.5925,37.07,37.18,12312930,SBUX
2014-10-22,37.24,37.4925,37.08,37.3,6469670,SBUX
2014-10-23,37.575,37.755,37.38,37.42,6837730,SBUX
2014-10-24,37.45,37.955,37.175,37.905,7359034,SBUX
2014-10-27,38.005,38.19,37.91,37.985,5796276,SBUX
2014-10-28,38.17,38.535,37.94,38.525,8150988,SBUX
2014-10-29,38.55,38.8325,38.11,38.27,8794902,SBUX
2014-10-30,38.09,38.725,38.055,38.66,13388970,SBUX
2014-10-31,37.625,38.37,37.46,37.78,35889908,SBUX
2014-11-03,37.985,38.135,37.735,38.05,10606936,SBUX
2014-11-04,37.805,38.47,37.75,38.355,10420764,SBUX
2014-11-05,38.505,38.695,38.295,38.33,7403396,SBUX
2014-11-06,38.485,38.775,38.33,38.725,6167276,SBUX
2014-11-07,38.82,39.045,38.605,38.895,8248994,SBUX
2014-11-10,38.82,38.95,38.585,38.825,6555370,SBUX
2014-11-11,38.915,39.1,38.625,38.865,5201438,SBUX
2014-11-12,38.705,39.005,38.635,38.925,5312194,SBUX
2014-11-13,39.095,39.24,38.7059,38.945,6842248,SBUX
2014-11-14,39.04,39.15,38.865,39.06,6039282,SBUX
2014-11-17,38.97,39.235,38.8225,38.915,5899020,SBUX
2014-11-18,38.815,39.0,38.6575,38.785,5755816,SBUX
2014-11-19,38.72,39.04,38.7,38.91,5231186,SBUX
2014-11-20,38.83,39.32,38.825,39.1,6287096,SBUX
2014-11-21,39.565,39.96,39.385,39.88,14027718,SBUX
2014-11-24,39.95,40.41,39.855,40.26,9426200,SBUX
2014-11-25,40.28,40.46,40.025,40.105,8118386,SBUX
2014-11-26,40.06,40.155,39.7,39.85,6196752,SBUX
2014-11-28,40.215,40.82,40.205,40.605,6766674,SBUX
2014-12-01,40.5,40.75,40.31,40.425,8627478,SBUX
2014-12-02,40.345,40.425,40.045,40.185,7656398,SBUX
2014-12-03,40.21,40.375,40.035,40.235,11201396,SBUX
2014-12-04,40.3,41.15,40.195,40.655,14070910,SBUX
2014-12-05,41.25,41.96,41.215,41.785,14788168,SBUX
2014-12-08,42.1,42.1,41.55,41.9,11770652,SBUX
2014-12-09,41.535,41.645,41.1,41.515,8725620,SBUX
2014-12-10,41.45,42.02,41.275,41.33,10096320,SBUX
2014-12-11,41.45,42.01,41.3275,41.56,10058296,SBUX
2014-12-12,41.37,41.985,41.285,41.625,9164230,SBUX
2014-12-15,41.135,41.25,40.345,40.445,16286986,SBUX
2014-12-16,40.245,40.545,39.555,39.565,13981874,SBUX
2014-12-17,39.565,40.295,39.22,40.2175,10161624,SBUX
2014-12-18,40.775,40.82,39.63,40.015,17582942,SBUX
2014-12-19,40.1,40.145,39.705,39.72,17444212,SBUX
2014-12-22,39.925,40.275,39.885,40.27,7583856,SBUX
2014-12-23,40.75,41.025,40.565,40.715,8147722,SBUX
2014-12-24,40.735,40.93,40.59,40.635,2602398,SBUX
2014-12-26,40.715,41.2,40.69,40.915,4550364,SBUX
2014-12-29,40.83,41.275,40.75,41.19,4796662,SBUX
2014-12-30,41.035,41.44,40.895,40.895,5253454,SBUX
2014-12-31,41.095,41.665,41.0,41.025,7628772,SBUX
2015-01-02,41.065,41.4875,40.445,40.72,6906098,SBUX
2015-01-05,40.07,40.335,39.745,39.94,11623796,SBUX
2015-01-06,40.17,40.195,39.28,39.615,7664340,SBUX
2015-01-07,39.875,40.615,39.7,40.59,9732554,SBUX
2015-01-08,41.165,41.65,41.01,41.245,13170548,SBUX
2015-01-09,40.495,40.755,39.56,39.895,27556706,SBUX
2015-01-12,40.145,40.415,39.91,40.115,10021486,SBUX
2015-01-13,40.74,41.07,40.065,40.435,11040702,SBUX
2015-01-14,40.025,40.39,39.805,40.21,9295084,SBUX
2015-01-15,40.3,40.45,39.595,39.79,8126602,SBUX
2015-01-16,39.63,40.39,39.5,40.305,9015502,SBUX
2015-01-20,40.4,40.735,40.165,40.6125,10738304,SBUX
2015-01-21,40.525,40.815,40.265,40.645,10844182,SBUX
2015-01-22,40.68,41.42,40.445,41.37,23913056,SBUX
2015-01-23,43.25,44.35,43.22,44.11,38107194,SBUX
2015-01-26,44.045,44.25,43.705,44.06,14098574,SBUX
2015-01-27,43.89,44.605,43.725,44.17,10995808,SBUX
2015-01-28,44.35,44.795,43.745,43.7825,11963202,SBUX
2015-01-29,44.005,44.65,43.785,44.525,12475860,SBUX
2015-01-30,44.29,44.47,43.695,43.765,10070456,SBUX
2015-02-02,43.84,44.045,42.93,43.995,13638832,SBUX
2015-02-03,43.99,44.245,43.465,44.245,9252426,SBUX
2015-02-04,44.0,44.715,43.995,44.35,11496698,SBUX
2015-02-05,44.355,44.885,44.355,44.82,7598672,SBUX
2015-02-06,44.75,44.8375,44.34,44.5,7835332,SBUX
2015-02-09,44.255,44.6035,44.07,44.41,6911614,SBUX
2015-02-10,44.685,45.69,44.665,45.59,12469500,SBUX
2015-02-11,45.58,45.895,45.3525,45.395,6466910,SBUX
2015-02-12,45.545,45.97,45.045,45.9125,7197558,SBUX
2015-02-13,45.995,45.995,45.4525,45.79,6109522,SBUX
2015-02-17,45.885,46.12,45.63,46.015,6386900,SBUX
2015-02-18,46.195,46.665,46.0,46.5,6541986,SBUX
2015-02-19,46.575,46.89,46.505,46.585,6109176,SBUX
2015-02-20,46.73,46.835,46.485,46.755,6462662,SBUX
2015-02-23,46.925,46.964,46.54,46.79,5854572,SBUX
2015-02-24,46.63,46.995,46.58,46.725,6337888,SBUX
2015-02-25,46.65,47.415,46.625,47.13,8120660,SBUX
2015-02-26,47.15,47.4113,47.04,47.275,6816352,SBUX
2015-02-27,47.395,47.4,46.635,46.7425,8658404,SBUX
2015-03-02,46.665,47.275,46.665,47.1125,7947018,SBUX
2015-03-03,47.05,47.105,46.6,47.0,7578374,SBUX
2015-03-04,46.905,47.095,46.005,46.53,7774534,SBUX
2015-03-05,46.64,46.98,46.5303,46.815,5848750,SBUX
2015-03-06,46.65,46.8475,45.94,46.1075,6814414,SBUX
2015-03-09,46.195,46.565,46.045,46.52,5984880,SBUX
2015-03-10,46.08,46.4549,45.885,46.09,6076984,SBUX
2015-03-11,46.06,46.49,45.61,45.71,8185894,SBUX
2015-03-12,45.985,46.765,45.92,46.69,7295344,SBUX
2015-03-13,46.34,47.185,46.34,46.645,5835252,SBUX
2015-03-16,47.0,47.31,46.87,47.0225,6772606,SBUX
2015-03-17,46.88,47.24,46.8,47.1925,5508796,SBUX
2015-03-18,47.0,48.285,46.675,47.92,15429928,SBUX
2015-03-19,48.38,49.6,48.19,48.88,22020618,SBUX
2015-03-20,49.245,49.45,48.505,48.73,17360612,SBUX
2015-03-23,48.94,48.95,48.355,48.685,7985986,SBUX
2015-03-24,48.555,49.165,48.38,48.9575,7718488,SBUX
2015-03-25,49.07,49.24,47.885,47.885,9907170,SBUX
2015-03-26,47.675,47.875,46.83,47.54,10344304,SBUX
2015-03-27,47.5,47.975,47.375,47.535,7993350,SBUX
2015-03-30,48.02,48.25,47.75,47.99,6830270,SBUX
2015-03-31,47.835,48.1,47.345,47.35,8717754,SBUX
2015-04-01,47.14,47.25,46.28,46.51,14125350,SBUX
2015-04-02,46.71,47.3175,46.61,47.195,8863018,SBUX
2015-04-06,46.925,47.4,46.725,47.26,6058894,SBUX
2015-04-07,47.205,47.48,46.98,47.035,5354670,SBUX
2015-04-08,46.92,47.64,46.92,47.615,6827888,SBUX
2015-04-09,47.65,47.99,47.25,47.96,7109621,SBUX
2015-04-10,48.6,48.6,47.88,48.17,6643106,SBUX
2015-04-13,48.56,48.89,48.38,48.5,8171030,SBUX
2015-04-14,48.52,48.71,47.97,48.3,5952424,SBUX
2015-04-15,48.81,48.81,48.13,48.14,5162169,SBUX
2015-04-16,48.23,48.48,48.16,48.245,5312499,SBUX
2015-04-17,47.9,48.0,47.39,47.62,7539865,SBUX
2015-04-20,47.9,48.12,47.7,47.97,4868425,SBUX
2015-04-21,48.35,48.4799,48.02,48.37,6213360,SBUX
2015-04-22,48.5,48.6,47.98,48.335,7248119,SBUX
2015-04-23,48.55,49.7,48.28,49.43,15866051,SBUX
2015-04-24,51.32,52.09,50.62,51.84,22284881,SBUX
2015-04-27,51.81,51.94,50.76,50.87,11222608,SBUX
2015-04-28,50.6,50.8,49.9801,50.61,8882901,SBUX
2015-04-29,50.42,50.95,50.2,50.65,7161992,SBUX
2015-04-30,50.63,50.68,49.43,49.58,8492048,SBUX
2015-05-01,49.95,50.42,49.68,50.29,5916509,SBUX
2015-05-04,50.3,50.93,50.27,50.445,7493420,SBUX
2015-05-05,49.94,50.05,49.36,49.405,10691207,SBUX
2015-05-06,49.68,49.7,48.57,48.93,8033489,SBUX
2015-05-07,48.74,49.55,48.72,49.35,5681417,SBUX
2015-05-08,49.99,50.4265,49.46,49.78,6039840,SBUX
2015-05-11,49.71,50.22,49.38,49.5,5047180,SBUX
2015-05-12,49.15,49.99,49.0,49.71,5868552,SBUX
2015-05-13,49.85,50.15,49.425,49.59,4927094,SBUX
2015-05-14,49.98,50.59,49.67,50.555,7339742,SBUX
2015-05-15,50.79,50.85,50.39,50.8,6016694,SBUX
2015-05-18,50.65,51.29,50.56,51.18,8999761,SBUX
2015-05-19,51.48,51.715,50.96,51.42,6976052,SBUX
2015-05-20,51.31,51.44,50.43,51.03,5644662,SBUX
2015-05-21,50.94,51.45,50.78,51.33,5084042,SBUX
2015-05-22,51.33,51.65,51.21,51.48,5857672,SBUX
2015-05-26,51.38,51.78,50.66,50.84,7369923,SBUX
2015-05-27,51.04,51.7,50.91,51.59,6213573,SBUX
2015-05-28,51.84,51.94,51.445,51.81,5874382,SBUX
2015-05-29,51.95,52.23,51.45,51.96,9399112,SBUX
2015-06-01,51.96,52.46,51.67,52.22,7075082,SBUX
2015-06-02,51.98,52.3,51.66,51.73,7877799,SBUX
2015-06-03,52.0,52.27,51.67,52.12,5522702,SBUX
2015-06-04,51.87,52.18,51.57,51.72,6230805,SBUX
2015-06-05,51.57,52.44,51.27,52.19,7123248,SBUX
2015-06-08,52.0,52.23,51.49,51.53,6320181,SBUX
2015-06-09,51.35,51.7,51.1,51.54,5034038,SBUX
2015-06-10,51.8,52.86,51.66,52.69,8003611,SBUX
2015-06-11,52.81,53.0,52.44,52.49,6030167,SBUX
2015-06-12,52.41,52.74,52.16,52.63,5236747,SBUX
2015-06-15,52.23,52.46,52.01,52.27,5554964,SBUX
2015-06-16,52.27,53.14,52.2,52.965,6106529,SBUX
2015-06-17,53.09,53.47,52.72,53.24,6735294,SBUX
2015-06-18,53.5,54.28,53.4,54.11,10712142,SBUX
2015-06-19,54.08,54.44,53.84,53.93,10609714,SBUX
2015-06-22,54.325,54.43,53.88,53.9,7100665,SBUX
2015-06-23,54.04,54.18,53.72,54.115,5679984,SBUX
2015-06-24,53.75,53.97,53.5194,53.71,5524969,SBUX
2015-06-25,54.09,54.45,54.0,54.07,5389863,SBUX
2015-06-26,54.46,54.75,54.3,54.62,6637183,SBUX
2015-06-29,53.87,54.39,53.5144,53.55,6534077,SBUX
2015-06-30,54.15,54.3,53.14,53.615,9793969,SBUX
2015-07-01,53.86,54.21,53.6,53.89,6107698,SBUX
2015-07-02,54.03,54.7,53.9501,54.24,5684667,SBUX
2015-07-06,53.64,54.405,53.63,54.305,5396439,SBUX
2015-07-07,54.29,54.54,53.36,54.375,9462256,SBUX
2015-07-08,53.86,54.02,53.3101,53.39,8139303,SBUX
2015-07-09,54.07,54.5,53.88,54.05,7681013,SBUX
2015-07-10,54.54,54.732,54.18,54.57,8087800,SBUX
2015-07-13,55.0,55.89,54.9,55.7,7477170,SBUX
2015-07-14,55.96,56.06,55.52,55.75,7028025,SBUX
2015-07-15,55.92,55.95,55.285,55.34,8212573,SBUX
2015-07-16,56.06,56.16,55.66,55.74,7305520,SBUX
2015-07-17,55.9,55.9,55.37,55.69,8715431,SBUX
2015-07-20,55.73,56.74,55.7,56.21,8029646,SBUX
2015-07-21,56.38,56.47,55.78,56.2,6717452,SBUX
2015-07-22,56.43,56.87,56.25,56.69,6876059,SBUX
2015-07-23,56.98,57.0,56.16,56.56,12439229,SBUX
2015-07-24,59.12,59.31,57.15,57.29,14559687,SBUX
2015-07-27,57.21,57.47,56.85,56.98,8993523,SBUX
2015-07-28,57.39,57.4,56.56,57.14,8689215,SBUX
2015-07-29,57.38,57.8,57.14,57.51,8470512,SBUX
2015-07-30,57.3,58.15,57.01,58.06,7337948,SBUX
2015-07-31,58.44,58.44,57.73,57.93,6519528,SBUX
2015-08-03,58.62,58.96,58.0386,58.19,7664002,SBUX
2015-08-04,58.25,58.72,58.03,58.7,9113083,SBUX
2015-08-05,59.15,59.3198,58.83,59.01,7349063,SBUX
2015-08-06,59.13,59.2,57.09,57.23,11064470,SBUX
2015-08-07,57.33,57.36,56.51,57.2,7781995,SBUX
2015-08-10,57.29,57.626,55.75,56.27,12029150,SBUX
2015-08-11,55.79,56.435,55.24,56.35,8062553,SBUX
2015-08-12,55.69,56.4,54.95,56.38,10075571,SBUX
2015-08-13,56.52,57.25,56.51,56.85,6731474,SBUX
2015-08-14,56.95,57.12,56.66,57.1,4803903,SBUX
2015-08-17,57.0,57.76,56.73,57.74,5768362,SBUX
2015-08-18,57.96,58.06,57.66,57.83,5575441,SBUX
2015-08-19,57.58,58.08,57.115,57.59,6044193,SBUX
2015-08-20,57.0,57.15,55.77,55.81,7470885,SBUX
2015-08-21,54.72,54.86,52.601,52.84,20211503,SBUX
2015-08-24,48.05,52.67,42.05,50.34,27158813,SBUX
2015-08-25,52.96,53.61,51.05,51.09,19659002,SBUX
2015-08-26,52.99,54.15,51.27,53.96,15517591,SBUX
2015-08-27,54.74,56.21,54.41,55.95,15987923,SBUX
2015-08-28,55.84,56.31,55.2,55.63,7584826,SBUX
2015-08-31,55.23,55.47,54.5,54.71,7971204,SBUX
2015-09-01,52.82,54.36,52.74,53.5,13424932,SBUX
2015-09-02,54.47,55.29,53.751,55.26,9891071,SBUX
2015-09-03,55.72,55.76,54.475,54.69,7968868,SBUX
2015-09-04,53.87,54.57,53.84,54.28,6994267,SBUX
2015-09-08,55.31,55.45,54.53,55.21,8051710,SBUX
2015-09-09,55.9,56.0,54.57,54.69,8406656,SBUX
2015-09-10,54.34,55.69,54.33,55.37,8924778,SBUX
2015-09-11,55.19,56.54,55.03,56.53,8363110,SBUX
2015-09-14,56.54,56.91,56.05,56.29,5464463,SBUX
2015-09-15,56.43,57.21,56.115,56.91,6741341,SBUX
2015-09-16,56.83,57.35,56.21,57.26,6593362,SBUX
2015-09-17,57.32,58.1,57.04,57.28,7525349,SBUX
2015-09-18,56.49,57.63,56.28,56.84,16268035,SBUX
2015-09-21,57.2,57.84,56.96,57.54,6220131,SBUX
2015-09-22,56.85,57.25,56.7,57.12,8585093,SBUX
2015-09-23,57.16,57.93,57.05,57.79,6829205,SBUX
2015-09-24,57.38,58.54,57.17,58.37,10027330,SBUX
2015-09-25,58.92,58.96,57.74,57.99,10627026,SBUX
2015-09-28,58.01,58.43,55.6201,55.77,11548114,SBUX
2015-09-29,55.85,56.3,54.81,55.72,9392065,SBUX
2015-09-30,56.4,56.9,55.61,56.84,9799610,SBUX
2015-10-01,56.99,57.5,55.89,57.48,8497124,SBUX
2015-10-02,56.99,58.09,56.5406,58.08,9036765,SBUX
2015-10-05,58.49,59.18,58.07,59.04,8198998,SBUX
2015-10-06,58.82,59.14,58.22,58.69,5642949,SBUX
2015-10-07,58.62,58.83,57.9,58.78,8138313,SBUX
2015-10-08,58.78,59.71,58.39,59.46,6834836,SBUX
2015-10-09,59.47,60.11,59.3,60.07,7969884,SBUX
2015-10-12,60.35,60.89,60.04,60.54,6430301,SBUX
2015-10-13,60.34,60.745,60.0161,60.16,6262774,SBUX
2015-10-14,60.0,60.17,58.43,58.82,8365604,SBUX
2015-10-15,58.95,59.83,58.08,59.69,9745919,SBUX
2015-10-16,59.96,60.29,59.455,59.93,12860812,SBUX
2015-10-19,60.13,61.29,59.8745,60.97,8117213,SBUX
2015-10-20,61.22,61.36,60.56,60.88,6089097,SBUX
2015-10-21,61.07,61.12,60.16,60.53,6063923,SBUX
2015-10-22,60.96,61.7099,60.17,61.49,9182031,SBUX
2015-10-23,62.11,62.8,61.6201,62.61,8205994,SBUX
2015-10-26,62.98,63.84,62.97,63.43,9751716,SBUX
2015-10-27,63.37,63.41,62.19,62.71,8973243,SBUX
2015-10-28,63.11,63.52,62.42,63.51,9627260,SBUX
2015-10-29,63.42,63.5,61.713,62.5,14839093,SBUX
2015-10-30,63.69,64.0,62.26,62.57,16822302,SBUX
2015-11-02,63.01,63.1,62.12,62.24,8547237,SBUX
2015-11-03,62.0,62.975,61.65,62.8,8847718,SBUX
2015-11-04,63.0355,63.0355,61.34,61.96,9085091,SBUX
2015-11-05,62.17,62.46,62.01,62.28,6144979,SBUX
2015-11-06,62.05,62.24,61.61,61.97,6616305,SBUX
2015-11-09,61.75,61.97,60.86,61.34,6838326,SBUX
2015-11-10,61.54,62.32,61.21,62.18,6689040,SBUX
2015-11-11,62.55,62.57,61.81,61.87,4437315,SBUX
2015-11-12,61.34,61.65,60.75,61.07,6793779,SBUX
2015-11-13,60.89,61.345,59.61,59.74,8821593,SBUX
2015-11-16,59.5,60.69,59.5,60.68,8096603,SBUX
2015-11-17,60.95,61.56,60.435,60.55,6695251,SBUX
2015-11-18,60.66,61.865,60.33,61.8,7215255,SBUX
2015-11-19,61.8,61.93,61.39,61.46,5154366,SBUX
2015-11-20,61.96,62.15,61.58,61.99,8302476,SBUX
2015-11-23,62.14,63.19,62.1,62.64,8493485,SBUX
2015-11-24,62.06,62.37,61.2199,61.96,7908223,SBUX
2015-11-25,62.05,62.5,62.0,62.19,4549913,SBUX
2015-11-27,62.19,62.38,61.93,62.18,2447902,SBUX
2015-11-30,62.1,62.29,61.201,61.39,9863771,SBUX
2015-12-01,61.08,61.68,60.51,61.37,10910838,SBUX
2015-12-02,61.63,61.71,61.115,61.22,6587454,SBUX
2015-12-03,61.37,61.4468,59.15,59.55,12056103,SBUX
2015-12-04,59.86,61.87,59.6,61.75,9100588,SBUX
2015-12-07,61.75,61.95,61.44,61.89,5967809,SBUX
2015-12-08,61.69,62.43,61.52,62.16,6664947,SBUX
2015-12-09,61.71,62.539,60.82,61.18,8541573,SBUX
2015-12-10,61.13,62.14,61.01,61.87,6623896,SBUX
2015-12-11,60.86,61.19,59.6,59.82,11489255,SBUX
2015-12-14,60.04,60.14,58.61,59.92,13453719,SBUX
2015-12-15,60.55,60.68,59.97,59.98,7842073,SBUX
2015-12-16,60.32,60.5,59.51,60.35,9281835,SBUX
2015-12-17,60.66,60.83,59.47,59.515,9079430,SBUX
2015-12-18,59.2,59.5,58.27,58.62,18099462,SBUX
2015-12-21,58.89,59.615,58.66,59.54,7187470,SBUX
2015-12-22,59.94,60.07,59.275,59.99,6501424,SBUX
2015-12-23,60.26,60.37,59.96,60.34,4510229,SBUX
2015-12-24,60.37,60.51,60.17,60.32,2215418,SBUX
2015-12-28,60.02,60.33,59.58,60.19,4437236,SBUX
2015-12-29,60.46,61.32,60.35,61.13,5477335,SBUX
2015-12-30,61.22,61.4,60.75,60.82,3973912,SBUX
2015-12-31,60.65,60.81,60.02,60.03,4960875,SBUX
2016-01-04,58.77,58.83,57.6,58.26,13521544,SBUX
2016-01-05,58.79,58.79,57.98,58.65,9617778,SBUX
2016-01-06,57.7,58.53,57.64,58.13,8266322,SBUX
2016-01-07,56.88,57.91,56.16,56.69,11140877,SBUX
2016-01-08,57.41,57.73,56.53,56.63,10427021,SBUX
2016-01-11,57.0,58.12,56.78,57.82,10757313,SBUX
2016-01-12,58.39,59.53,58.18,59.46,12375826,SBUX
2016-01-13,59.8,60.0,57.8001,57.87,11303603,SBUX
2016-01-14,57.51,59.43,56.921,58.98,11444106,SBUX
2016-01-15,57.07,58.39,56.75,58.0,15246127,SBUX
2016-01-19,58.67,59.39,58.12,58.55,12288950,SBUX
2016-01-20,57.57,57.96,54.94,56.92,22786359,SBUX
2016-01-21,57.84,59.38,57.67,59.03,20888519,SBUX
2016-01-22,57.55,59.4,57.41,59.17,32820193,SBUX
2016-01-25,59.36,59.38,57.61,57.71,13554262,SBUX
2016-01-26,57.92,58.865,57.8,58.61,8898100,SBUX
2016-01-27,58.87,58.96,57.255,57.63,12491252,SBUX
2016-01-28,58.29,59.42,58.0,59.285,11832368,SBUX
2016-01-29,59.78,60.88,59.64,60.77,13224438,SBUX
2016-02-01,60.66,61.785,60.27,61.4,9529094,SBUX
2016-02-02,60.66,60.9,60.18,60.695,9407352,SBUX
2016-02-03,60.88,61.13,58.5,59.53,12254460,SBUX
2016-02-04,59.41,59.4487,57.99,58.29,13944926,SBUX
2016-02-05,58.1,58.2,54.25,54.49,24529008,SBUX
2016-02-08,53.09,54.47,52.63,54.14,21457492,SBUX
2016-02-09,53.19,55.2886,53.17,54.42,11605059,SBUX
2016-02-10,55.28,56.35,55.01,55.14,11663942,SBUX
2016-02-11,53.89,55.39,53.55,54.92,12106062,SBUX
2016-02-12,55.56,56.04,55.04,55.86,8680205,SBUX
2016-02-16,56.79,56.85,55.98,56.41,11594766,SBUX
2016-02-17,56.7,57.66,56.16,57.63,11955188,SBUX
2016-02-18,57.57,57.57,56.67,56.96,8493953,SBUX
2016-02-19,56.92,57.86,56.52,57.67,9033620,SBUX
2016-02-22,58.63,58.95,58.17,58.87,8390689,SBUX
2016-02-23,58.45,58.9,58.0,58.46,7064095,SBUX
2016-02-24,57.21,58.35,56.28,58.11,10780882,SBUX
2016-02-25,58.46,58.75,58.0,58.75,6262127,SBUX
2016-02-26,59.0,59.21,57.92,58.34,7473374,SBUX
2016-02-29,58.25,59.15,58.1,58.21,7645081,SBUX
2016-03-01,58.77,60.2,58.5,60.04,9183562,SBUX
2016-03-02,59.83,60.0,58.83,59.56,8856392,SBUX
2016-03-03,59.12,59.2,58.2,59.04,8262455,SBUX
2016-03-04,59.14,59.19,58.23,58.7,8344773,SBUX
2016-03-07,58.44,58.67,57.31,58.0,9204624,SBUX
2016-03-08,57.58,58.23,57.26,57.6,8127426,SBUX
2016-03-09,57.78,57.97,56.79,57.07,9734589,SBUX
2016-03-10,57.51,57.86,56.92,57.52,7023785,SBUX
2016-03-11,58.1,58.1,56.57,57.59,15497560,SBUX
2016-03-14,57.58,58.78,57.5,58.65,9053250,SBUX
2016-03-15,58.32,59.1566,58.17,59.08,7428469,SBUX
2016-03-16,58.65,59.82,58.65,59.67,8069427,SBUX
2016-03-17,59.47,59.98,59.37,59.55,7734658,SBUX
2016-03-18,59.91,60.45,59.4295,59.7,14313578,SBUX
2016-03-21,59.56,59.8609,59.015,59.1,6487185,SBUX
2016-03-22,59.0,59.55,58.57,59.38,8246837,SBUX
2016-03-23,59.14,59.395,58.69,58.83,5794495,SBUX
2016-03-24,58.7,58.79,58.28,58.36,5948307,SBUX
2016-03-28,58.56,59.47,58.4,58.96,5791603,SBUX
2016-03-29,58.82,59.735,58.82,59.55,6031947,SBUX
2016-03-30,60.0,60.26,59.51,60.01,5723499,SBUX
2016-03-31,59.77,60.21,59.68,59.7,5622834,SBUX
2016-04-01,59.61,61.17,59.41,61.02,9401126,SBUX
2016-04-04,61.1,61.1839,60.08,60.25,5799864,SBUX
2016-04-05,59.88,60.23,59.44,60.04,4994792,SBUX
2016-04-06,60.02,60.91,59.91,60.83,5667253,SBUX
2016-04-07,60.59,61.54,60.54,61.17,8239174,SBUX
2016-04-08,61.5,61.64,60.7,61.04,5064894,SBUX
2016-04-11,61.22,61.5,60.78,60.9,6103358,SBUX
2016-04-12,58.95,59.68,58.37,59.5,17565750,SBUX
2016-04-13,60.32,61.08,59.75,60.21,9898527,SBUX
2016-04-14,60.26,60.4,59.91,60.13,5157368,SBUX
2016-04-15,60.24,60.6246,60.01,60.51,5965310,SBUX
2016-04-18,60.69,61.07,60.355,60.89,7228573,SBUX
2016-04-19,61.16,61.25,60.48,60.9,7283570,SBUX
2016-04-20,61.04,61.43,60.85,60.9,5558770,SBUX
2016-04-21,60.9,61.1,60.48,60.64,12799083,SBUX
2016-04-22,59.01,59.1,57.03,57.68,29836693,SBUX
2016-04-25,57.62,57.96,57.58,57.77,8428038,SBUX
2016-04-26,58.05,58.67,57.56,57.72,8839067,SBUX
2016-04-27,57.51,57.65,56.62,56.9,12390767,SBUX
2016-04-28,56.59,57.36,56.32,56.42,9196560,SBUX
2016-04-29,56.02,56.43,55.29,56.23,12133364,SBUX
2016-05-02,56.29,57.37,56.11,57.36,8616189,SBUX
2016-05-03,56.7,57.059,56.14,56.25,7854260,SBUX
2016-05-04,55.98,56.65,55.8,56.39,6508507,SBUX
2016-05-05,56.37,56.77,56.01,56.25,6215367,SBUX
2016-05-06,55.96,56.32,55.38,56.31,6378690,SBUX
2016-05-09,56.32,56.93,56.23,56.64,5976229,SBUX
2016-05-10,56.85,57.6,56.71,57.49,7931185,SBUX
2016-05-11,57.13,57.39,56.09,56.23,8118920,SBUX
2016-05-12,56.57,56.79,55.82,56.3,6870281,SBUX
2016-05-13,56.43,56.6,55.73,55.82,5466041,SBUX
2016-05-16,55.7,55.77,55.2,55.53,9536192,SBUX
2016-05-17,55.38,55.64,54.51,54.88,10530018,SBUX
2016-05-18,54.76,55.17,54.38,54.8,7468496,SBUX
2016-05-19,54.43,54.615,54.19,54.55,7582848,SBUX
2016-05-20,54.88,55.3736,54.58,54.62,8430783,SBUX
2016-05-23,54.62,54.8171,54.291,54.6,7352054,SBUX
2016-05-24,54.74,55.62,54.68,55.44,7748697,SBUX
2016-05-25,55.2,55.46,54.95,55.15,8126058,SBUX
2016-05-26,55.55,55.8699,54.95,55.29,9451708,SBUX
2016-05-27,55.36,55.55,55.1,55.15,6631120,SBUX
2016-05-31,55.5,55.5,54.7,54.89,12043976,SBUX
2016-06-01,54.76,55.49,54.72,54.82,8761577,SBUX
2016-06-02,54.9,55.0,54.455,54.62,8307488,SBUX
2016-06-03,54.71,55.08,54.4,54.61,6649224,SBUX
2016-06-06,54.72,55.87,54.69,55.59,9900917,SBUX
2016-06-07,55.65,56.1,55.28,55.3,7173072,SBUX
2016-06-08,55.5,55.5,54.9,55.22,7623851,SBUX
2016-06-09,55.15,55.61,55.06,55.58,5927854,SBUX
2016-06-10,54.92,55.2,54.5,54.865,8118651,SBUX
2016-06-13,54.79,55.6,54.76,55.04,7928722,SBUX
2016-06-14,55.05,55.58,55.0101,55.57,8036517,SBUX
2016-06-15,55.64,56.09,55.27,55.35,7447317,SBUX
2016-06-16,54.9,55.59,54.41,55.53,7968033,SBUX
2016-06-17,55.61,55.62,55.04,55.31,9503017,SBUX
2016-06-20,55.77,56.28,55.38,55.38,7286681,SBUX
2016-06-21,55.52,56.03,55.45,55.81,7445109,SBUX
2016-06-22,55.88,55.98,55.49,55.61,7215411,SBUX
2016-06-23,55.98,56.195,55.9,56.13,5569431,SBUX
2016-06-24,54.05,55.57,54.01,54.68,14654672,SBUX
2016-06-27,54.2,54.48,53.41,53.69,11650798,SBUX
2016-06-28,54.1,54.9,53.95,54.85,8416950,SBUX
2016-06-29,55.42,56.945,55.36,56.74,11103787,SBUX
2016-06-30,56.81,57.19,56.516,57.12,10215193,SBUX
2016-07-01,57.04,57.36,56.845,56.99,8330308,SBUX
2016-07-05,56.81,56.96,56.55,56.77,7274208,SBUX
2016-07-06,56.52,57.11,56.32,56.75,8474188,SBUX
2016-07-07,56.66,57.0,56.47,56.91,6813347,SBUX
2016-07-08,56.92,57.0,56.36,56.51,12655500,SBUX
2016-07-11,56.8,56.92,56.06,56.32,10394366,SBUX
2016-07-12,56.65,57.6,56.505,57.48,10998486,SBUX
2016-07-13,56.8,57.26,56.35,56.48,12183638,SBUX
2016-07-14,57.0,57.68,56.97,57.59,11353599,SBUX
2016-07-15,57.69,57.74,57.125,57.41,8494000,SBUX
2016-07-18,57.59,57.59,56.85,56.92,7614635,SBUX
2016-07-19,56.85,57.135,56.545,56.76,8719772,SBUX
2016-07-20,57.0,57.66,56.705,57.54,9446396,SBUX
2016-07-21,57.62,57.67,57.0375,57.6,16151699,SBUX
2016-07-22,57.6,58.24,57.2,57.9,23899275,SBUX
2016-07-25,57.72,58.09,57.5,57.95,10486019,SBUX
2016-07-26,58.58,58.84,58.2,58.31,10106663,SBUX
2016-07-27,58.38,58.4,57.67,57.85,6551777,SBUX
2016-07-28,57.88,58.31,57.74,58.21,6830059,SBUX
2016-07-29,58.18,58.43,57.92,58.05,6914907,SBUX
2016-08-01,58.0,58.05,57.43,57.63,7997576,SBUX
2016-08-02,57.25,57.34,56.54,56.73,7574622,SBUX
2016-08-03,56.46,56.59,55.72,55.94,11484792,SBUX
2016-08-04,56.05,56.29,55.38,55.42,11193748,SBUX
2016-08-05,55.8,56.12,55.52,55.9,9206197,SBUX
2016-08-08,55.97,55.99,55.17,55.36,9129307,SBUX
2016-08-09,55.39,55.71,55.18,55.2,7136683,SBUX
2016-08-10,55.37,55.71,55.11,55.62,6991077,SBUX
2016-08-11,55.75,55.96,55.46,55.47,6191412,SBUX
2016-08-12,55.27,55.745,55.23,55.47,5039757,SBUX
2016-08-15,55.65,55.7,55.18,55.25,5968728,SBUX
2016-08-16,55.25,55.57,54.92,55.37,5751178,SBUX
2016-08-17,55.77,55.92,55.43,55.8,7410631,SBUX
2016-08-18,55.78,55.9,55.49,55.53,5390990,SBUX
2016-08-19,55.46,55.56,54.85,54.94,8981214,SBUX
2016-08-22,54.98,55.92,54.95,55.85,8837808,SBUX
2016-08-23,56.17,56.54,56.0,56.4,7827873,SBUX
2016-08-24,57.0,57.98,56.95,57.09,13200460,SBUX
2016-08-25,57.04,57.45,56.9,57.29,6686589,SBUX
2016-08-26,57.48,57.83,56.995,57.29,6940511,SBUX
2016-08-29,57.22,57.48,56.61,56.8,7026700,SBUX
2016-08-30,56.66,56.75,56.01,56.4,6377668,SBUX
2016-08-31,56.31,56.42,55.905,56.23,6996894,SBUX
2016-09-01,56.3,56.56,55.83,56.31,6230148,SBUX
2016-09-02,56.52,56.65,55.985,56.18,7441463,SBUX
2016-09-06,56.18,56.42,55.69,56.02,6472907,SBUX
2016-09-07,56.19,56.6,56.12,56.32,11428644,SBUX
2016-09-08,56.1,56.15,55.2,55.3,12673626,SBUX
2016-09-09,55.14,55.2,54.3,54.35,10658120,SBUX
2016-09-12,53.92,54.79,53.92,54.71,11002544,SBUX
2016-09-13,54.39,54.55,53.75,53.98,10050215,SBUX
2016-09-14,54.26,54.35,53.8,53.9,6707850,SBUX
2016-09-15,53.96,54.13,53.54,54.11,8080426,SBUX
2016-09-16,53.94,54.09,53.41,53.74,10207750,SBUX
2016-09-19,53.96,53.9739,52.9,53.01,9231628,SBUX
2016-09-20,53.4,53.435,53.05,53.3,8731499,SBUX
2016-09-21,53.43,54.03,53.28,53.98,9213637,SBUX
2016-09-22,54.2,54.6,53.965,54.39,9096709,SBUX
2016-09-23,54.0,54.56,54.0,54.43,6945147,SBUX
2016-09-26,54.28,54.34,53.86,54.04,7755629,SBUX
2016-09-27,54.0,54.21,53.82,54.19,6463747,SBUX
2016-09-28,53.88,54.08,53.53,53.98,8593496,SBUX
2016-09-29,53.88,53.995,52.91,53.45,11993517,SBUX
2016-09-30,53.65,54.385,53.56,54.14,13767754,SBUX
2016-10-03,54.1,54.15,53.665,53.84,5479037,SBUX
2016-10-04,54.13,54.13,53.41,53.53,6176358,SBUX
2016-10-05,53.5,53.76,53.275,53.35,7451916,SBUX
2016-10-06,53.3,53.48,53.03,53.14,6130270,SBUX
2016-10-07,53.37,53.605,53.0,53.46,7279723,SBUX
2016-10-10,53.53,53.6,53.27,53.3,7224335,SBUX
2016-10-11,53.13,53.4,52.74,52.92,9720407,SBUX
2016-10-12,53.01,53.47,52.78,53.16,6320462,SBUX
2016-10-13,52.88,53.13,52.6662,52.95,6958128,SBUX
2016-10-14,53.12,53.37,52.96,53.08,6430136,SBUX
2016-10-17,52.94,53.145,52.69,52.76,5223526,SBUX
2016-10-18,53.24,53.3197,52.59,52.61,6550399,SBUX
2016-10-19,52.91,53.74,52.9,53.15,9095261,SBUX
2016-10-20,53.36,53.74,52.91,53.59,9286800,SBUX
2016-10-21,53.42,53.7,53.25,53.63,6767204,SBUX
2016-10-24,53.9,54.46,53.8939,54.18,6919714,SBUX
2016-10-25,54.1,54.17,53.5,53.67,6052830,SBUX
2016-10-26,53.6,53.84,53.355,53.63,5817798,SBUX
2016-10-27,53.6,53.83,53.13,53.59,7899957,SBUX
2016-10-28,53.65,53.84,53.11,53.53,6620333,SBUX
2016-10-31,53.7,53.7,53.055,53.07,9142509,SBUX
2016-11-01,53.14,53.21,52.085,52.5,15425819,SBUX
2016-11-02,52.34,53.46,52.31,52.98,10851658,SBUX
2016-11-03,52.99,53.0,51.34,51.77,21847292,SBUX
2016-11-04,51.43,53.74,50.84,52.75,21956848,SBUX
2016-11-07,53.5,54.68,53.19,54.49,14916848,SBUX
2016-11-08,54.4,54.79,54.115,54.62,9351994,SBUX
2016-11-09,53.2,54.82,52.8,54.58,13727777,SBUX
2016-11-10,54.64,54.817,53.51,53.57,13621701,SBUX
2016-11-11,53.43,53.99,53.25,53.93,8436435,SBUX
2016-11-14,53.93,54.47,53.5,54.22,10489826,SBUX
2016-11-15,54.09,54.69,53.9,54.59,9588036,SBUX
2016-11-16,54.33,55.52,54.26,55.44,10779155,SBUX
2016-11-17,55.215,55.9,55.06,55.85,8744504,SBUX
2016-11-18,55.72,56.12,55.42,55.77,8740953,SBUX
2016-11-21,55.51,56.16,55.51,56.1,8004000,SBUX
2016-11-22,56.32,57.15,55.88,57.12,10268720,SBUX
2016-11-23,56.91,57.64,56.9,57.59,8183628,SBUX
2016-11-25,57.7,57.7,57.255,57.43,3228848,SBUX
2016-11-28,57.0,57.86,56.76,57.59,8750925,SBUX
2016-11-29,57.64,58.21,57.5,58.17,10582850,SBUX
2016-11-30,58.19,58.25,57.86,57.97,9527959,SBUX
2016-12-01,57.34,58.52,57.2,58.51,12381607,SBUX
2016-12-02,56.649,57.75,56.57,57.21,16869957,SBUX
2016-12-05,56.96,57.84,56.96,57.5,7701167,SBUX
2016-12-06,57.66,57.7,57.14,57.44,7035674,SBUX
2016-12-07,57.54,58.85,57.45,58.76,9094812,SBUX
2016-12-08,59.0,59.25,58.4118,58.65,7972498,SBUX
2016-12-09,58.92,58.95,58.43,58.75,7091577,SBUX
2016-12-12,58.54,58.79,58.34,58.77,7736198,SBUX
2016-12-13,58.99,59.54,58.66,59.31,8878080,SBUX
2016-12-14,59.03,59.25,58.6,58.75,9022867,SBUX
2016-12-15,57.9675,58.21,57.52,57.71,11837756,SBUX
2016-12-16,58.01,58.07,57.56,57.66,10611461,SBUX
2016-12-19,57.44,57.98,57.44,57.65,6433824,SBUX
2016-12-20,57.81,58.06,57.32,57.7,4888284,SBUX
2016-12-21,57.5,57.87,57.41,57.44,5380537,SBUX
2016-12-22,57.31,57.4,56.72,57.11,6777656,SBUX
2016-12-23,57.29,57.36,56.89,57.01,4298476,SBUX
2016-12-27,56.99,57.3869,56.81,56.86,4186157,SBUX
2016-12-28,56.8,56.9,56.25,56.35,5548726,SBUX
2016-12-29,56.35,56.47,56.135,56.32,3781721,SBUX
2016-12-30,56.28,56.45,55.4,55.52,8344508,SBUX
2017-01-03,55.91,55.95,55.04,55.35,7809307,SBUX
2017-01-04,55.56,56.195,55.38,55.99,7796290,SBUX
2017-01-05,56.08,56.53,55.8099,56.46,7602321,SBUX
2017-01-06,56.63,57.27,56.08,57.13,8587812,SBUX
2017-01-09,57.26,58.335,57.25,58.2,12640515,SBUX
2017-01-10,58.22,58.26,57.83,57.88,6672024,SBUX
2017-01-11,57.8,58.12,57.59,58.1,6027960,SBUX
2017-01-12,58.0,58.13,57.64,58.03,4733015,SBUX
2017-01-13,58.03,58.1,57.65,57.85,4745840,SBUX
2017-01-17,57.62,58.25,57.41,58.0,5734666,SBUX
2017-01-18,58.32,58.58,58.03,58.45,7375725,SBUX
2017-01-19,58.31,58.45,57.715,57.89,7850480,SBUX
2017-01-20,58.14,58.2,57.41,57.66,7651562,SBUX
2017-01-23,57.42,57.9,57.15,57.76,6814368,SBUX
2017-01-24,57.93,58.5,57.76,58.44,10704103,SBUX
2017-01-25,58.67,58.93,58.45,58.7,7124547,SBUX
2017-01-26,58.7,59.0,58.26,58.46,12382416,SBUX
2017-01-27,55.75,56.59,55.65,56.12,28884899,SBUX
2017-01-30,56.0,56.24,55.58,55.9,13322010,SBUX
2017-01-31,55.8,55.87,54.88,55.22,14307985,SBUX
2017-02-01,55.49,55.5,53.81,53.9,18796871,SBUX
2017-02-02,54.04,54.39,53.85,53.87,15289650,SBUX
2017-02-03,54.21,55.1,54.01,55.06,14161693,SBUX
2017-02-06,55.01,55.75,54.9,55.73,13029829,SBUX
2017-02-07,55.79,55.84,55.1801,55.24,9910498,SBUX
2017-02-08,55.19,55.4957,55.1,55.22,11681938,SBUX
2017-02-09,55.23,56.12,55.21,55.81,11106757,SBUX
2017-02-10,55.73,56.395,55.56,56.22,11178950,SBUX
2017-02-13,56.5,56.66,56.03,56.11,8027939,SBUX
2017-02-14,56.02,56.61,56.02,56.58,8865947,SBUX
2017-02-15,56.56,56.88,56.305,56.86,6967179,SBUX
2017-02-16,56.96,56.99,56.53,56.73,8524519,SBUX
2017-02-17,56.8,57.57,56.71,57.35,11008366,SBUX
2017-02-21,57.41,57.81,57.4,57.54,8289185,SBUX
2017-02-22,57.52,57.85,57.35,57.57,7876599,SBUX
2017-02-23,57.6,57.79,57.39,57.64,7178627,SBUX
2017-02-24,57.61,57.71,57.145,57.48,7806190,SBUX
2017-02-27,57.24,57.3,56.66,56.78,7702400,SBUX
2017-02-28,56.71,57.06,56.55,56.87,8750655,SBUX
2017-03-01,57.27,57.4,56.94,57.14,7197973,SBUX
2017-03-02,57.07,57.19,56.85,57.12,6595418,SBUX
2017-03-03,56.7,57.26,56.7,57.1,7738064,SBUX
2017-03-06,56.78,56.81,56.33,56.68,9159983,SBUX
2017-03-07,56.58,56.75,56.02,56.2,10890313,SBUX
2017-03-08,56.15,56.35,55.54,55.74,13061632,SBUX
2017-03-09,55.75,55.8,54.81,55.19,17844248,SBUX
2017-03-10,55.39,55.4,54.415,54.53,13886431,SBUX
2017-03-13,54.57,54.8847,54.4,54.63,9090230,SBUX
2017-03-14,54.62,54.74,54.19,54.27,7892888,SBUX
2017-03-15,54.39,54.65,54.09,54.54,8712006,SBUX
2017-03-16,54.85,54.985,54.66,54.8,8074278,SBUX
2017-03-17,55.04,56.13,54.95,55.78,15822141,SBUX
2017-03-20,55.87,56.05,55.51,55.81,7948425,SBUX
2017-03-21,56.05,56.45,55.485,55.54,8030642,SBUX
2017-03-22,55.68,56.04,55.51,55.89,8452070,SBUX
2017-03-23,56.15,56.425,55.78,55.85,7357207,SBUX
2017-03-24,56.11,57.38,55.9,56.81,15763000,SBUX
2017-03-27,56.66,57.45,56.46,57.23,8861799,SBUX
2017-03-28,57.1,57.52,57.025,57.35,8331644,SBUX
2017-03-29,57.17,57.85,57.13,57.54,7001635,SBUX
2017-03-30,57.45,58.3,57.42,58.16,8677916,SBUX
2017-03-31,58.105,58.66,58.06,58.39,9156707,SBUX
2017-04-03,58.28,58.47,57.89,58.44,8989831,SBUX
2017-04-04,58.37,58.41,58.01,58.32,6474781,SBUX
2017-04-05,57.96,59.27,57.81,58.22,13656221,SBUX
2017-04-06,58.13,58.36,57.73,57.92,9112533,SBUX
2017-04-07,57.8,58.25,57.55,58.02,6773750,SBUX
2017-04-10,58.0,58.21,57.73,57.95,5266312,SBUX
2017-04-11,57.74,58.16,57.38,57.88,5855091,SBUX
2017-04-12,57.88,57.895,57.48,57.58,5450298,SBUX
2017-04-13,57.61,57.79,57.45,57.51,4871717,SBUX
2017-04-17,57.68,58.25,57.68,58.08,5626042,SBUX
2017-04-18,57.59,58.48,57.59,58.35,5449699,SBUX
2017-04-19,58.6,59.49,58.5,59.04,12000639,SBUX
2017-04-20,59.71,60.335,59.56,60.08,12445862,SBUX
2017-04-21,60.2,60.69,60.15,60.61,8799985,SBUX
2017-04-24,61.0,61.38,60.89,61.11,10721276,SBUX
2017-04-25,60.65,61.21,59.9237,60.96,11031475,SBUX
2017-04-26,61.23,61.75,60.98,61.56,8525419,SBUX
2017-04-27,61.63,61.94,61.19,61.3,15285342,SBUX
2017-04-28,59.41,60.18,58.99,60.06,25046130,SBUX
2017-05-01,60.0,60.6,59.7619,60.18,10910341,SBUX
2017-05-02,60.15,60.52,60.04,60.5,9152088,SBUX
2017-05-03,60.52,60.665,60.255,60.59,7706367,SBUX
2017-05-04,60.65,60.85,60.39,60.83,6874286,SBUX
2017-05-05,60.86,60.99,60.58,60.95,6443309,SBUX
2017-05-08,61.07,61.07,60.7,60.94,5588371,SBUX
2017-05-09,60.58,61.08,60.57,60.98,5806562,SBUX
2017-05-10,60.88,60.98,60.21,60.66,7198414,SBUX
2017-05-11,60.45,60.51,60.03,60.27,5516893,SBUX
2017-05-12,60.28,60.34,59.83,59.93,5647531,SBUX
2017-05-15,60.42,60.49,60.125,60.45,5904094,SBUX
2017-05-16,60.68,60.7,59.88,59.98,6303480,SBUX
2017-05-17,59.97,60.3239,59.55,59.73,7581230,SBUX
2017-05-18,59.73,59.94,58.87,59.82,8602411,SBUX
2017-05-19,59.94,61.92,59.94,61.36,12530995,SBUX
2017-05-22,61.03,61.72,61.03,61.23,6392124,SBUX
2017-05-23,61.4,61.5,60.86,61.15,5622524,SBUX
2017-05-24,61.4,62.0,60.94,61.89,7283789,SBUX
2017-05-25,62.01,63.11,61.9,62.9,8931804,SBUX
2017-05-26,63.01,63.42,62.97,63.3,6097990,SBUX
2017-05-30,63.07,63.41,63.01,63.26,7094586,SBUX
2017-05-31,63.27,63.61,63.08,63.61,7314634,SBUX
2017-06-01,63.51,63.82,63.35,63.75,6058263,SBUX
2017-06-02,63.88,64.68,63.7,64.57,7840374,SBUX
2017-06-05,64.85,64.87,64.18,64.27,6809284,SBUX
2017-06-06,64.22,64.35,64.05,64.16,5448439,SBUX
2017-06-07,64.13,64.295,63.34,63.5,8364994,SBUX
2017-06-08,63.44,63.58,62.02,62.24,11289266,SBUX
2017-06-09,62.37,62.48,61.8745,62.19,11240487,SBUX
2017-06-12,61.8,61.99,60.63,61.29,11071593,SBUX
2017-06-13,61.12,61.255,60.59,60.92,9384906,SBUX
2017-06-14,60.67,60.82,59.86,60.27,9703332,SBUX
2017-06-15,59.92,60.28,59.51,60.09,7515980,SBUX
2017-06-16,59.89,60.16,59.47,60.14,11522438,SBUX
2017-06-19,60.35,61.0,60.11,60.9,6778024,SBUX
2017-06-20,60.98,61.0,59.7,59.86,6985666,SBUX
2017-06-21,60.0,60.31,59.71,59.96,6027647,SBUX
2017-06-22,60.09,60.1,59.4,59.51,5602002,SBUX
2017-06-23,59.76,60.17,59.58,59.81,6469495,SBUX
2017-06-26,60.02,60.15,59.33,59.64,5674637,SBUX
2017-06-27,59.54,59.69,58.81,58.96,5652429,SBUX
2017-06-28,59.06,59.25,58.8,59.18,5419169,SBUX
2017-06-29,59.17,59.18,57.955,58.36,7421177,SBUX
2017-06-30,58.68,58.95,58.29,58.31,8117066,SBUX
2017-07-03,58.9,58.99,58.25,58.25,4575268,SBUX
2017-07-05,58.43,58.5,57.8,57.94,7773566,SBUX
2017-07-06,57.8,57.92,57.4,57.6,8886648,SBUX
2017-07-07,57.79,58.36,57.54,58.04,7278250,SBUX
2017-07-10,58.18,58.35,57.75,57.81,4832094,SBUX
2017-07-11,57.91,58.08,57.53,57.9,5422330,SBUX
2017-07-12,58.21,58.71,58.02,58.54,7141916,SBUX
2017-07-13,58.8,58.87,58.12,58.38,8460245,SBUX
2017-07-14,58.4,58.92,58.28,58.76,5441377,SBUX
2017-07-17,58.73,58.87,58.28,58.33,6774471,SBUX
2017-07-18,58.12,58.58,57.69,58.21,7857464,SBUX
2017-07-19,58.15,58.41,57.9,58.11,8203557,SBUX
2017-07-20,58.41,58.84,58.0,58.03,10546701,SBUX
2017-07-21,57.92,58.26,57.83,57.98,6717235,SBUX
2017-07-24,58.0,58.25,57.93,58.02,7442589,SBUX
2017-07-25,58.215,58.84,57.98,58.55,7933137,SBUX
2017-07-26,58.8,58.84,57.7847,57.94,8775889,SBUX
2017-07-27,58.25,59.66,57.93,59.5,23286716,SBUX
2017-07-28,55.23,55.96,53.41,54.0,53454789,SBUX
2017-07-31,54.48,54.68,53.95,53.98,20299407,SBUX
2017-08-01,54.57,54.79,53.97,54.73,18120912,SBUX
2017-08-02,54.75,55.45,54.6702,55.43,14764854,SBUX
2017-08-03,55.64,56.12,55.5,55.68,13331459,SBUX
2017-08-04,55.97,56.05,55.09,55.44,9179779,SBUX
2017-08-07,55.6,55.93,55.42,55.63,7253947,SBUX
2017-08-08,55.55,55.58,54.36,54.52,11095259,SBUX
2017-08-09,54.43,54.43,53.3,53.74,16717719,SBUX
2017-08-10,53.52,53.7453,52.99,53.07,13235301,SBUX
2017-08-11,53.05,53.4,53.05,53.18,9235033,SBUX
2017-08-14,53.6,53.6,53.18,53.22,7426467,SBUX
2017-08-15,53.41,53.42,52.89,53.15,6674597,SBUX
2017-08-16,53.26,53.92,53.25,53.5,7667081,SBUX
2017-08-17,53.32,53.78,52.99,53.04,7451679,SBUX
2017-08-18,52.92,53.085,52.58,52.7,10370499,SBUX
2017-08-21,53.14,53.52,52.8,53.15,12753196,SBUX
2017-08-22,53.49,54.74,53.39,54.45,14547613,SBUX
2017-08-23,53.96,54.1,53.65,54.08,11838533,SBUX
2017-08-24,54.26,54.445,53.77,53.94,8716699,SBUX
2017-08-25,54.62,54.69,54.19,54.36,8601120,SBUX
2017-08-28,54.54,54.58,54.02,54.4,6643652,SBUX
2017-08-29,54.04,54.29,54.0,54.1,6212403,SBUX
2017-08-30,54.04,54.62,54.04,54.52,5596567,SBUX
2017-08-31,54.68,54.99,54.57,54.86,8245287,SBUX
2017-09-01,54.9,55.155,54.88,54.93,7696302,SBUX
2017-09-05,54.95,55.2,54.6,55.13,9178048,SBUX
2017-09-06,55.12,55.275,54.13,54.31,11372298,SBUX
2017-09-07,54.42,54.675,53.25,53.47,13801890,SBUX
2017-09-08,53.39,53.78,53.05,53.49,11774483,SBUX
2017-09-11,53.79,54.13,53.61,54.02,9314079,SBUX
2017-09-12,53.98,54.05,53.33,53.54,10339446,SBUX
2017-09-13,53.55,54.72,53.4866,54.29,12787883,SBUX
2017-09-14,54.38,54.71,54.1,54.53,8260770,SBUX
2017-09-15,54.44,54.79,54.16,54.67,10744783,SBUX
2017-09-18,54.8,54.97,54.57,54.69,6348360,SBUX
2017-09-19,54.84,54.88,54.56,54.62,5187121,SBUX
2017-09-20,54.58,55.18,54.58,55.15,7080035,SBUX
2017-09-21,55.05,55.17,54.86,55.01,7178462,SBUX
2017-09-22,55.05,55.2,54.86,55.09,6950029,SBUX
2017-09-25,54.98,55.22,54.7,54.95,10242655,SBUX
2017-09-26,55.06,55.22,54.795,55.13,8021851,SBUX
2017-09-27,55.25,55.6,54.96,54.99,8671309,SBUX
2017-09-28,54.81,55.08,54.45,54.5,7607473,SBUX
2017-09-29,54.31,54.47,53.36,53.71,11944370,SBUX
2017-10-02,53.86,54.04,53.75,53.81,5955980,SBUX
2017-10-03,54.0,54.34,53.9,53.99,6137069,SBUX
2017-10-04,54.12,54.2,53.69,53.93,5569058,SBUX
2017-10-05,54.06,54.97,53.92,54.6,7994274,SBUX
2017-10-06,54.51,55.45,54.245,55.17,10576278,SBUX
2017-10-09,55.37,55.49,54.96,55.02,5822893,SBUX
2017-10-10,55.1,55.8492,55.08,55.42,6573918,SBUX
2017-10-11,55.46,55.8,55.26,55.64,8881897,SBUX
2017-10-12,55.67,56.27,55.309,55.97,7234267,SBUX
2017-10-13,56.0,56.43,55.61,55.72,6231132,SBUX
2017-10-16,55.67,55.8,54.89,54.91,7256893,SBUX
2017-10-17,54.86,55.23,54.29,54.51,11227337,SBUX
2017-10-18,54.46,55.43,54.22,55.21,8299509,SBUX
2017-10-19,55.08,55.5423,54.9,55.4,5720179,SBUX
2017-10-20,55.31,55.4,54.175,54.57,11741092,SBUX
2017-10-23,54.77,54.935,54.18,54.27,10111071,SBUX
2017-10-24,54.37,54.56,54.02,54.28,7818490,SBUX
2017-10-25,54.24,54.39,53.66,54.16,8281219,SBUX
2017-10-26,54.5,55.75,54.5,54.91,12211440,SBUX
2017-10-27,54.83,55.12,54.68,54.88,9922611,SBUX
2017-10-30,54.79,55.23,54.4,55.17,6430949,SBUX
2017-10-31,55.16,55.305,54.7,54.84,8857829,SBUX
2017-11-01,55.1,55.59,54.94,55.13,7189764,SBUX
2017-11-02,55.15,55.39,54.77,54.87,16879022,SBUX
2017-11-03,54.16,56.94,54.05,56.03,28773774,SBUX
2017-11-06,55.99,56.69,55.63,56.57,10835659,SBUX
2017-11-07,56.33,57.29,56.33,57.22,11167447,SBUX
2017-11-08,57.03,58.01,57.0,57.91,13533654,SBUX
2017-11-09,57.2,57.66,56.785,57.36,14758907,SBUX
2017-11-10,57.36,57.39,56.54,57.04,7930318,SBUX
2017-11-13,56.81,57.14,56.55,56.64,7648192,SBUX
2017-11-14,56.47,57.0,56.41,56.93,7758215,SBUX
2017-11-15,56.82,57.06,56.51,56.7,8880505,SBUX
2017-11-16,56.92,57.42,56.75,57.24,8310611,SBUX
2017-11-17,57.24,57.43,56.84,56.93,6311519,SBUX
2017-11-20,56.67,57.05,56.58,56.81,6360086,SBUX
2017-11-21,56.96,57.56,56.88,57.26,6284259,SBUX
2017-11-22,57.07,57.18,56.795,57.14,7309073,SBUX
2017-11-24,57.19,57.19,56.71,56.8,3479177,SBUX
2017-11-27,56.83,56.9207,55.751,55.91,10580296,SBUX
2017-11-28,56.03,56.72,55.9101,56.66,9734431,SBUX
2017-11-29,56.71,57.68,56.7,57.51,10017914,SBUX
2017-11-30,57.64,58.1399,57.47,57.82,11509224,SBUX
2017-12-01,57.5,57.71,56.461,57.32,12756391,SBUX
2017-12-04,57.54,59.19,57.5,58.76,13302050,SBUX
2017-12-05,59.25,59.68,58.91,59.34,11295644,SBUX
2017-12-06,59.38,59.83,59.23,59.28,8458198,SBUX
2017-12-07,59.12,59.275,58.761,59.14,6033792,SBUX
2017-12-08,58.52,58.845,58.1,58.61,9950491,SBUX
2017-12-11,58.39,59.35,58.29,59.07,10286560,SBUX
2017-12-12,58.99,59.36,58.87,59.27,6042917,SBUX
2017-12-13,59.44,59.89,59.3,59.49,7726299,SBUX
2017-12-14,59.73,60.05,59.44,59.7,8946111,SBUX
2017-12-15,59.25,59.37,58.1574,58.29,22595018,SBUX
2017-12-18,58.44,58.786,57.89,58.03,8751620,SBUX
2017-12-19,58.13,58.575,57.93,58.01,7946435,SBUX
2017-12-20,58.22,58.29,57.69,57.73,7188717,SBUX
2017-12-21,57.94,58.145,57.49,57.58,5974474,SBUX
2017-12-22,57.57,57.91,57.12,57.3,7148723,SBUX
2017-12-26,57.27,57.5799,57.05,57.14,5546208,SBUX
2017-12-27,57.19,57.65,57.18,57.27,4812173,SBUX
2017-12-28,57.47,58.0,57.3,57.81,5044505,SBUX
2017-12-29,57.74,57.97,57.42,57.43,5365646,SBUX
2018-01-02,57.95,58.21,57.48,57.63,7215978,SBUX
2018-01-03,57.93,58.96,57.8,58.71,7478356,SBUX
2018-01-04,58.99,59.41,58.73,58.93,5775921,SBUX
2018-01-05,59.25,59.69,59.07,59.61,6047686,SBUX
2018-01-08,59.48,59.67,58.56,59.31,6335782,SBUX
2018-01-09,59.2,59.47,58.86,59.18,5233353,SBUX
2018-01-10,59.24,60.13,58.855,59.82,8656454,SBUX
2018-01-11,59.76,60.02,59.4541,60.0,5806282,SBUX
2018-01-12,60.4,60.51,59.65,60.4,6989075,SBUX
2018-01-16,60.33,61.1,60.3,60.56,8040748,SBUX
2018-01-17,61.0,61.33,60.52,60.66,8433771,SBUX
2018-01-18,61.43,61.44,60.735,61.09,9170903,SBUX
2018-01-19,61.21,61.46,60.95,61.26,8361853,SBUX
2018-01-22,61.04,61.47,60.77,61.41,11945783,SBUX
2018-01-23,61.32,61.91,61.14,61.69,10806783,SBUX
2018-01-24,61.51,61.94,60.2326,60.83,11911867,SBUX
2018-01-25,61.03,61.2,60.4,60.55,16225618,SBUX
2018-01-26,57.94,58.17,56.55,57.99,51851690,SBUX
2018-01-29,57.55,58.35,56.91,57.02,18899867,SBUX
2018-01-30,56.96,57.54,56.74,57.19,14341155,SBUX
2018-01-31,57.23,57.45,56.7,56.81,13118364,SBUX
2018-02-01,56.28,56.42,55.89,56.0,14690146,SBUX
2018-02-02,55.9,56.32,55.7,55.77,15358909,SBUX
2018-02-05,55.53,56.26,54.57,54.69,16059955,SBUX
2018-02-06,53.685,56.06,53.56,55.61,17415065,SBUX
2018-02-07,55.08,55.43,54.44,54.46,13927022,SBUX
2013-02-08,47.03,47.24,46.78,47.23,418302,SCG
2013-02-11,47.24,47.535,47.2,47.47,304824,SCG
2013-02-12,47.5,47.885,47.3,47.86,575624,SCG
2013-02-13,47.88,48.11,47.7489,47.89,445510,SCG
2013-02-14,47.76,47.99,47.58,47.86,694409,SCG
2013-02-15,47.88,48.1,47.79,47.92,875324,SCG
2013-02-19,47.96,48.71,47.96,48.68,863478,SCG
2013-02-20,48.75,49.36,48.61,48.75,879158,SCG
2013-02-21,48.75,49.25,48.25,48.54,644332,SCG
2013-02-22,48.64,49.07,48.54,48.98,435017,SCG
2013-02-25,49.27,49.64,48.49,48.49,510764,SCG
2013-02-26,48.48,49.04,48.31,48.45,679485,SCG
2013-02-27,48.45,49.11,48.45,48.88,733752,SCG
2013-02-28,48.92,49.11,48.725,48.84,700908,SCG
2013-03-01,48.77,49.07,48.495,49.06,600522,SCG
2013-03-04,49.02,49.6,48.86,49.49,709089,SCG
2013-03-05,49.68,50.04,49.64,49.71,633490,SCG
2013-03-06,49.81,49.84,49.405,49.64,568723,SCG
2013-03-07,49.23,49.29,48.82,48.86,559676,SCG
2013-03-08,49.06,49.16,48.72,49.06,465751,SCG
2013-03-11,49.01,49.47,48.98,49.47,558125,SCG
2013-03-12,49.46,49.47,48.9962,49.2,418925,SCG
2013-03-13,49.13,49.43,48.9601,49.42,350020,SCG
2013-03-14,49.43,49.53,49.26,49.47,450697,SCG
2013-03-15,49.28,49.68,49.16,49.6,729370,SCG
2013-03-18,49.22,49.48,49.17,49.27,333304,SCG
2013-03-19,49.38,49.54,48.98,49.23,513425,SCG
2013-03-20,49.47,49.7499,49.39,49.51,516009,SCG
2013-03-21,49.37,49.65,49.22,49.46,396634,SCG
2013-03-22,49.47,49.76,49.4003,49.67,316016,SCG
2013-03-25,49.81,50.09,49.28,49.41,430467,SCG
2013-03-26,49.55,50.1,49.49,50.05,502565,SCG
2013-03-27,49.78,50.27,49.77,50.25,395793,SCG
2013-03-28,50.25,51.23,50.25,51.16,654581,SCG
2013-04-01,51.25,51.32,50.98,51.09,609570,SCG
2013-04-02,51.18,51.605,51.11,51.27,711772,SCG
2013-04-03,51.14,51.53,51.05,51.31,550690,SCG
2013-04-04,51.47,51.87,51.34,51.82,566430,SCG
2013-04-05,51.55,52.23,51.4,52.02,1867748,SCG
2013-04-08,51.98,52.138,51.725,52.09,702857,SCG
2013-04-09,52.17,52.2092,51.31,51.35,757929,SCG
2013-04-10,51.44,52.17,51.44,52.1,780294,SCG
2013-04-11,52.09,52.2499,51.97,52.19,482832,SCG
2013-04-12,52.12,52.6,52.02,52.6,795327,SCG
2013-04-15,52.45,52.5,51.41,51.41,555428,SCG
2013-04-16,51.61,52.11,51.14,52.08,370550,SCG
2013-04-17,51.92,51.95,51.3,51.69,396805,SCG
2013-04-18,51.76,52.0,51.6,51.9,565817,SCG
2013-04-19,52.04,52.82,51.89,52.81,490414,SCG
2013-04-22,52.8,53.0,52.41,52.65,488581,SCG
2013-04-23,52.77,52.77,52.1,52.52,503436,SCG
2013-04-24,52.63,52.9899,52.25,52.75,1125803,SCG
2013-04-25,53.08,53.67,52.79,53.29,655858,SCG
2013-04-26,52.92,53.71,52.92,53.2,566582,SCG
2013-04-29,53.4,54.205,53.27,54.07,781946,SCG
2013-04-30,54.05,54.27,53.72,54.2,972357,SCG
2013-05-01,54.23,54.38,53.82,53.85,706687,SCG
2013-05-02,53.91,54.065,53.51,53.68,402415,SCG
2013-05-03,53.97,54.41,53.59,53.91,754774,SCG
2013-05-06,53.82,53.96,53.3,53.53,696582,SCG
2013-05-07,53.45,53.81,53.3,53.7,539159,SCG
2013-05-08,53.53,53.93,52.94,53.18,490355,SCG
2013-05-09,53.17,53.2375,52.0432,52.16,576253,SCG
2013-05-10,52.2,52.55,52.01,52.55,409474,SCG
2013-05-13,52.34,52.62,52.02,52.61,580080,SCG
2013-05-14,52.4,53.11,52.3,53.0,699700,SCG
2013-05-15,53.0,53.56,52.75,53.31,624107,SCG
2013-05-16,53.23,53.429,52.82,52.92,298945,SCG
2013-05-17,52.96,53.55,52.88,53.48,775971,SCG
2013-05-20,53.42,53.55,53.28,53.36,418118,SCG
2013-05-21,53.36,53.59,52.89,53.49,680317,SCG
2013-05-22,53.45,54.05,52.17,52.37,660498,SCG
2013-05-23,52.05,52.08,51.09,51.87,694532,SCG
2013-05-24,51.71,51.72,51.08,51.33,464489,SCG
2013-05-28,51.67,51.88,51.13,51.42,1157862,SCG
2013-05-29,51.07,51.14,50.07,50.43,882936,SCG
2013-05-30,50.57,51.38,50.57,50.96,1170080,SCG
2013-05-31,50.85,51.43,50.42,50.44,675487,SCG
2013-06-03,50.49,50.91,49.7601,50.51,712100,SCG
2013-06-04,50.37,50.708,49.98,50.32,543435,SCG
2013-06-05,50.28,50.28,49.37,49.63,968165,SCG
2013-06-06,49.12,49.65,48.84,49.65,700902,SCG
2013-06-07,49.85,50.07,49.2,49.87,628641,SCG
2013-06-10,49.99,50.21,49.47,49.59,745139,SCG
2013-06-11,49.26,49.65,49.09,49.15,812040,SCG
2013-06-12,49.41,49.58,48.5301,48.57,671652,SCG
2013-06-13,48.58,49.55,48.51,49.46,618977,SCG
2013-06-14,48.72,49.88,48.72,49.46,772717,SCG
2013-06-17,49.75,49.96,49.34,49.64,884575,SCG
2013-06-18,49.67,50.05,49.4,49.97,565573,SCG
2013-06-19,49.93,50.02,48.62,48.62,907698,SCG
2013-06-20,48.3,48.3,47.4,47.5,1004262,SCG
2013-06-21,47.87,48.31,47.22,48.15,1223153,SCG
2013-06-24,47.7,48.295,47.24,47.96,817886,SCG
2013-06-25,48.27,48.65,47.76,48.48,565101,SCG
2013-06-26,48.85,49.21,48.56,48.85,629706,SCG
2013-06-27,49.05,49.53,48.74,48.84,1024806,SCG
2013-06-28,48.73,49.61,48.56,49.1,1378437,SCG
2013-07-01,49.58,49.63,48.77,48.84,812032,SCG
2013-07-02,48.78,49.17,48.56,48.79,508463,SCG
2013-07-03,48.6,48.83,48.38,48.56,251860,SCG
2013-07-05,48.65,48.865,47.838,48.51,405116,SCG
2013-07-08,48.71,49.4,48.44,49.37,639510,SCG
2013-07-09,49.65,50.12,49.42,50.11,693187,SCG
2013-07-10,49.97,50.35,49.73,50.25,634117,SCG
2013-07-11,50.71,50.94,50.44,50.89,473247,SCG
2013-07-12,50.85,51.1,50.47,51.04,437706,SCG
2013-07-15,50.89,51.87,50.73,51.82,595248,SCG
2013-07-16,51.81,51.9,51.39,51.76,497025,SCG
2013-07-17,51.98,52.08,51.49,51.62,373376,SCG
2013-07-18,51.76,52.46,51.49,52.36,423356,SCG
2013-07-19,52.45,52.54,52.13,52.48,416434,SCG
2013-07-22,52.39,52.78,52.23,52.5,393257,SCG
2013-07-23,52.52,52.93,52.39,52.78,285135,SCG
2013-07-24,52.75,52.8,51.63,51.87,425116,SCG
2013-07-25,51.88,52.33,51.78,52.27,286915,SCG
2013-07-26,51.96,52.3,51.728,52.15,551608,SCG
2013-07-29,51.92,52.25,51.9101,52.13,610362,SCG
2013-07-30,52.37,52.53,51.93,52.22,560505,SCG
2013-07-31,52.25,52.51,51.65,51.91,645296,SCG
2013-08-01,52.22,52.91,51.91,52.34,641035,SCG
2013-08-02,52.37,52.57,51.93,52.22,344812,SCG
2013-08-05,52.03,52.36,51.85,51.95,460004,SCG
2013-08-06,51.96,52.44,51.24,51.31,482119,SCG
2013-08-07,51.1,51.37,50.9,51.18,621891,SCG
2013-08-08,51.35,51.67,51.01,51.57,488088,SCG
2013-08-09,51.58,51.77,51.24,51.46,483406,SCG
2013-08-12,51.27,51.36,50.9,51.18,456941,SCG
2013-08-13,51.19,51.19,50.73,50.8,318661,SCG
2013-08-14,50.74,50.84,50.26,50.45,362864,SCG
2013-08-15,50.14,50.25,49.61,49.65,394104,SCG
2013-08-16,49.5,49.66,48.61,48.92,582386,SCG
2013-08-19,48.82,49.1,48.36,48.41,396000,SCG
2013-08-20,48.4,49.3,48.25,48.91,450440,SCG
2013-08-21,48.75,49.02,48.1,48.22,403439,SCG
2013-08-22,48.22,48.76,48.1,48.53,323034,SCG
2013-08-23,48.56,49.06,48.37,48.92,297578,SCG
2013-08-26,48.92,49.05,48.55,48.57,308204,SCG
2013-08-27,48.2,48.82,48.2,48.46,507661,SCG
2013-08-28,48.46,48.63,48.19,48.45,495743,SCG
2013-08-29,48.32,48.52,48.03,48.2,340204,SCG
2013-08-30,48.3,48.4,47.91,48.12,640459,SCG
2013-09-03,48.14,48.59,47.23,47.3,933526,SCG
2013-09-04,47.29,47.54,46.7,47.03,802315,SCG
2013-09-05,47.0,47.06,46.45,46.49,593219,SCG
2013-09-06,46.24,46.67,46.05,46.17,853074,SCG
2013-09-09,46.31,46.5,46.0401,46.3,621831,SCG
2013-09-10,46.47,46.605,46.2,46.54,585775,SCG
2013-09-11,46.59,46.62,45.8126,46.04,833887,SCG
2013-09-12,46.25,46.39,45.72,45.73,751847,SCG
2013-09-13,45.93,46.35,45.91,46.24,604036,SCG
2013-09-16,46.75,47.08,46.2,46.29,839749,SCG
2013-09-17,46.29,46.72,46.29,46.43,452679,SCG
2013-09-18,46.34,47.98,46.07,47.79,887527,SCG
2013-09-19,47.82,47.97,47.21,47.34,664635,SCG
2013-09-20,47.35,47.39,46.51,46.51,988394,SCG
2013-09-23,46.51,47.5,46.2503,47.23,627356,SCG
2013-09-24,47.24,47.36,46.98,47.18,801052,SCG
2013-09-25,47.25,47.25,46.5,46.51,1095430,SCG
2013-09-26,46.66,46.84,46.325,46.43,722237,SCG
2013-09-27,46.29,46.41,45.93,46.03,777424,SCG
2013-09-30,45.78,46.215,45.77,46.04,794428,SCG
2013-10-01,46.24,46.27,45.805,46.01,862942,SCG
2013-10-02,45.86,45.96,45.54,45.85,886950,SCG
2013-10-03,45.7,45.7,45.02,45.38,1310692,SCG
2013-10-04,45.27,45.49,44.96,45.0,842785,SCG
2013-10-07,44.79,45.25,44.748,44.86,618107,SCG
2013-10-08,44.91,45.53,44.76,45.03,806347,SCG
2013-10-09,45.15,45.95,45.0,45.25,1096000,SCG
2013-10-10,45.57,46.08,45.09,45.97,720182,SCG
2013-10-11,45.99,46.21,45.88,46.14,878654,SCG
2013-10-14,46.17,46.17,45.21,45.79,634793,SCG
2013-10-15,45.66,45.94,44.98,45.04,505177,SCG
2013-10-16,45.16,45.56,45.05,45.55,670876,SCG
2013-10-17,45.48,46.43,45.24,46.4,892160,SCG
2013-10-18,46.61,46.86,46.44,46.58,669509,SCG
2013-10-21,46.52,46.73,46.19,46.43,435673,SCG
2013-10-22,46.52,47.33,46.43,47.2,648058,SCG
2013-10-23,47.16,47.89,47.08,47.22,675353,SCG
2013-10-24,47.43,47.43,46.88,47.02,505898,SCG
2013-10-25,47.04,47.66,46.89,47.62,464704,SCG
2013-10-28,47.47,47.79,47.22,47.43,520265,SCG
2013-10-29,47.54,47.601,47.07,47.18,518626,SCG
2013-10-30,47.19,47.41,46.67,46.7,682515,SCG
2013-10-31,46.76,47.43,45.96,46.63,676626,SCG
2013-11-01,46.94,47.315,46.62,47.21,813928,SCG
2013-11-04,47.33,47.75,46.98,47.71,604578,SCG
2013-11-05,47.57,47.923,47.26,47.33,788350,SCG
2013-11-06,47.4,47.86,47.3501,47.86,506587,SCG
2013-11-07,47.99,48.1532,47.09,47.17,645831,SCG
2013-11-08,47.0,47.02,46.18,46.9,804387,SCG
2013-11-11,46.9,47.13,46.59,46.85,463155,SCG
2013-11-12,46.86,46.97,46.0,46.17,663410,SCG
2013-11-13,46.05,46.51,45.725,46.5,758741,SCG
2013-11-14,46.65,47.12,46.46,46.9,603729,SCG
2013-11-15,46.97,47.22,46.64,47.21,641034,SCG
2013-11-18,47.25,47.4,47.04,47.29,830554,SCG
2013-11-19,47.29,47.41,47.14,47.27,716585,SCG
2013-11-20,47.34,47.48,46.89,46.92,691350,SCG
2013-11-21,47.08,47.61,46.91,47.3,813499,SCG
2013-11-22,47.22,47.68,47.14,47.55,887998,SCG
2013-11-25,47.57,47.7,47.32,47.34,782289,SCG
2013-11-26,47.34,47.48,46.8,47.12,1008200,SCG
2013-11-27,47.1,47.43,46.915,47.27,971328,SCG
2013-11-29,47.32,47.54,47.1599,47.17,290790,SCG
2013-12-02,47.16,47.46,46.73,47.05,986190,SCG
2013-12-03,46.9,47.38,46.8101,47.32,810801,SCG
2013-12-04,47.09,47.75,46.85,47.61,989812,SCG
2013-12-05,47.49,47.67,47.13,47.35,906117,SCG
2013-12-06,47.04,47.64,46.74,47.64,723713,SCG
2013-12-09,47.49,47.69,47.25,47.37,977258,SCG
2013-12-10,47.3,47.56,46.7626,46.83,1680718,SCG
2013-12-11,46.75,47.04,46.24,46.29,1017997,SCG
2013-12-12,46.29,46.73,46.26,46.42,1186142,SCG
2013-12-13,46.54,46.7575,46.37,46.54,830199,SCG
2013-12-16,46.74,47.19,46.72,46.8,1081158,SCG
2013-12-17,46.74,46.9,46.55,46.62,801854,SCG
2013-12-18,46.64,47.5,46.25,47.45,1059450,SCG
2013-12-19,47.31,47.34,46.69,47.02,829497,SCG
2013-12-20,47.1,47.511,46.99,47.25,2157404,SCG
2013-12-23,47.37,47.64,47.07,47.11,724279,SCG
2013-12-24,47.12,47.46,46.93,47.28,177735,SCG
2013-12-26,47.34,47.4,46.85,47.05,451143,SCG
2013-12-27,47.14,47.27,46.87,46.96,529937,SCG
2013-12-30,47.02,47.32,46.83,46.9,632193,SCG
2013-12-31,47.07,47.14,46.771,46.93,733980,SCG
2014-01-02,47.17,47.3,45.97,46.03,1001867,SCG
2014-01-03,46.06,46.2149,45.6438,45.96,813972,SCG
2014-01-06,45.96,46.0688,45.64,45.73,877009,SCG
2014-01-07,45.72,46.28,45.66,46.22,711132,SCG
2014-01-08,46.24,46.24,45.58,45.67,934953,SCG
2014-01-09,45.91,46.07,45.63,46.02,935250,SCG
2014-01-10,46.24,47.03,46.14,46.8,795725,SCG
2014-01-13,46.74,46.92,46.31,46.4,875461,SCG
2014-01-14,46.42,46.66,46.26,46.33,501148,SCG
2014-01-15,46.5,46.53,46.09,46.18,504093,SCG
2014-01-16,46.15,46.41,46.12,46.38,456477,SCG
2014-01-17,46.51,46.52,46.24,46.34,500390,SCG
2014-01-21,46.5,46.98,46.36,46.88,649063,SCG
2014-01-22,46.91,47.17,46.8,47.05,580696,SCG
2014-01-23,46.84,47.06,46.64,47.01,708909,SCG
2014-01-24,46.85,47.37,46.55,46.56,982400,SCG
2014-01-27,46.63,47.12,45.88,46.29,1823302,SCG
2014-01-28,46.31,46.48,46.11,46.45,507504,SCG
2014-01-29,46.32,46.48,46.0,46.16,990432,SCG
2014-01-30,46.38,47.02,46.27,46.96,781684,SCG
2014-01-31,46.53,47.39,46.5,47.27,724280,SCG
2014-02-03,47.28,48.06,46.7,46.83,1310102,SCG
2014-02-04,46.97,47.1,46.09,46.28,781621,SCG
2014-02-05,46.22,46.22,45.88,45.94,477115,SCG
2014-02-06,46.03,46.38,45.77,46.35,480627,SCG
2014-02-07,46.56,46.7,46.34,46.64,492810,SCG
2014-02-10,46.56,47.09,46.29,47.03,537646,SCG
2014-02-11,47.0,47.89,46.94,47.75,659547,SCG
2014-02-12,47.79,48.1,47.64,47.86,783844,SCG
2014-02-13,47.74,48.56,47.69,48.45,883004,SCG
2014-02-14,48.38,48.75,48.25,48.7,774961,SCG
2014-02-18,48.79,49.0,48.73,48.93,1011434,SCG
2014-02-19,48.85,48.95,48.36,48.5,1459118,SCG
2014-02-20,48.4,49.14,48.23,49.08,991093,SCG
2014-02-21,49.2,49.97,49.13,49.6,1199343,SCG
2014-02-24,49.57,49.98,49.33,49.35,949535,SCG
2014-02-25,49.37,49.72,49.27,49.45,1047543,SCG
2014-02-26,49.4,49.6,49.185,49.21,664715,SCG
2014-02-27,49.32,49.55,49.02,49.18,647894,SCG
2014-02-28,49.19,49.62,49.13,49.5,639378,SCG
2014-03-03,49.2,49.47,49.01,49.21,883032,SCG
2014-03-04,49.49,49.95,49.38,49.86,1033540,SCG
2014-03-05,49.77,49.84,49.205,49.29,913882,SCG
2014-03-06,48.78,48.92,48.3902,48.6,734643,SCG
2014-03-07,48.6,48.74,48.18,48.64,583625,SCG
2014-03-10,48.63,48.8,48.37,48.75,768523,SCG
2014-03-11,48.77,48.83,48.32,48.5,532229,SCG
2014-03-12,48.36,49.1,48.33,49.1,588309,SCG
2014-03-13,49.1,49.87,49.01,49.72,676462,SCG
2014-03-14,49.65,50.3,49.56,50.18,884118,SCG
2014-03-17,50.27,50.72,50.02,50.59,593107,SCG
2014-03-18,50.66,50.88,50.54,50.66,437004,SCG
2014-03-19,50.66,50.825,49.67,49.88,669368,SCG
2014-03-20,49.73,49.89,49.18,49.64,664617,SCG
2014-03-21,49.85,50.575,49.63,49.73,1314370,SCG
2014-03-24,49.82,50.24,49.65,50.06,578895,SCG
2014-03-25,50.18,50.47,49.78,50.36,600658,SCG
2014-03-26,50.48,50.55,50.08,50.08,477137,SCG
2014-03-27,50.15,50.57,49.925,50.53,535570,SCG
2014-03-28,50.45,50.7,50.32,50.62,351616,SCG
2014-03-31,50.92,51.39,50.72,51.32,559124,SCG
2014-04-01,51.09,51.24,50.565,50.8,855499,SCG
2014-04-02,50.86,50.9125,50.35,50.71,572839,SCG
2014-04-03,50.78,50.91,50.51,50.73,535134,SCG
2014-04-04,51.11,51.65,50.91,51.08,671186,SCG
2014-04-07,50.99,51.5,50.98,51.13,942115,SCG
2014-04-08,51.18,51.98,50.9,51.89,710977,SCG
2014-04-09,52.0,52.005,50.9,51.61,922987,SCG
2014-04-10,51.68,52.19,51.485,51.65,990451,SCG
2014-04-11,50.89,52.04,50.81,51.74,738599,SCG
2014-04-14,51.9,52.3,51.67,52.14,673284,SCG
2014-04-15,51.99,52.8,51.92,52.8,855596,SCG
2014-04-16,53.06,53.3,52.84,53.23,822389,SCG
2014-04-17,53.01,53.23,52.52,52.69,756280,SCG
2014-04-21,52.69,52.8641,52.15,52.61,682809,SCG
2014-04-22,52.61,52.79,52.14,52.47,701369,SCG
2014-04-23,52.49,52.98,52.35,52.51,1006911,SCG
2014-04-24,52.47,52.83,52.16,52.56,1379357,SCG
2014-04-25,52.59,53.19,52.58,53.19,1047065,SCG
2014-04-28,53.23,53.58,52.88,53.53,965793,SCG
2014-04-29,53.47,53.71,52.775,53.0,1035720,SCG
2014-04-30,53.12,53.7,53.1,53.68,1385220,SCG
2014-05-01,53.79,53.83,52.93,53.29,720167,SCG
2014-05-02,52.91,53.05,51.87,52.0,1195919,SCG
2014-05-05,52.0,52.46,51.8,52.25,868256,SCG
2014-05-06,52.12,52.354,51.765,51.86,806859,SCG
2014-05-07,52.04,53.04,51.91,53.03,1239022,SCG
2014-05-08,53.07,53.205,52.555,52.65,1136132,SCG
2014-05-09,52.5,52.72,51.79,51.83,596951,SCG
2014-05-12,51.88,51.93,51.22,51.27,646779,SCG
2014-05-13,51.46,51.82,51.31,51.62,1028486,SCG
2014-05-14,51.58,52.15,51.42,51.69,594860,SCG
2014-05-15,51.75,51.96,51.34,51.48,546646,SCG
2014-05-16,51.48,51.694,51.2101,51.63,518190,SCG
2014-05-19,51.63,51.7,50.8,50.86,570746,SCG
2014-05-20,50.94,51.35,50.435,50.83,665592,SCG
2014-05-21,50.8,51.11,50.6396,50.82,539315,SCG
2014-05-22,50.82,51.52,50.82,51.37,588468,SCG
2014-05-23,51.35,51.56,51.13,51.22,478926,SCG
2014-05-27,51.42,51.62,51.015,51.2,644142,SCG
2014-05-28,51.35,51.64,51.158,51.59,719297,SCG
2014-05-29,51.62,51.672,51.27,51.52,589032,SCG
2014-05-30,51.55,52.02,51.45,52.0,815246,SCG
2014-06-02,51.99,52.19,51.76,51.88,565573,SCG
2014-06-03,51.9,52.0,51.68,51.74,822943,SCG
2014-06-04,51.75,51.9,51.5,51.62,862601,SCG
2014-06-05,51.59,52.36,51.59,52.34,767203,SCG
2014-06-06,51.79,51.96,51.285,51.38,946952,SCG
2014-06-09,51.19,51.52,50.945,51.1,645924,SCG
2014-06-10,51.15,51.18,50.67,50.81,1074366,SCG
2014-06-11,50.67,50.83,50.12,50.15,643100,SCG
2014-06-12,50.15,50.535,49.51,50.44,652082,SCG
2014-06-13,50.45,50.82,50.1,50.69,569829,SCG
2014-06-16,50.56,51.52,50.56,51.09,903764,SCG
2014-06-17,50.98,51.165,50.73,50.97,586590,SCG
2014-06-18,50.95,52.29,50.85,52.24,1025556,SCG
2014-06-19,52.25,52.91,52.17,52.86,807289,SCG
2014-06-20,52.94,52.95,52.61,52.69,854732,SCG
2014-06-23,52.71,52.9,52.31,52.54,563387,SCG
2014-06-24,52.43,52.97,52.4122,52.77,1098467,SCG
2014-06-25,52.76,53.072,52.66,53.0,607993,SCG
2014-06-26,53.0,53.21,52.83,53.17,548490,SCG
2014-06-27,53.07,53.5,52.95,53.37,565347,SCG
2014-06-30,53.49,53.88,53.3,53.81,916404,SCG
2014-07-01,53.86,53.89,53.26,53.33,781622,SCG
2014-07-02,53.22,53.28,52.29,52.55,1152922,SCG
2014-07-03,52.31,52.48,51.97,52.34,650440,SCG
2014-07-07,52.35,53.12,52.23,52.75,1173760,SCG
2014-07-08,52.68,53.45,52.68,53.12,1054818,SCG
2014-07-09,53.19,53.28,52.8,53.04,674488,SCG
2014-07-10,53.01,53.56,53.01,53.46,803375,SCG
2014-07-11,53.37,53.6,52.89,53.02,707360,SCG
2014-07-14,53.22,53.31,52.62,52.63,627181,SCG
2014-07-15,52.52,52.97,52.5,52.83,920049,SCG
2014-07-16,52.94,52.99,52.49,52.96,510675,SCG
2014-07-17,52.94,53.06,52.61,52.61,588741,SCG
2014-07-18,52.74,53.15,52.43,53.15,487055,SCG
2014-07-21,53.1,53.4,52.91,53.2,702756,SCG
2014-07-22,53.36,53.486,52.995,53.14,428278,SCG
2014-07-23,53.13,53.25,52.92,53.07,441609,SCG
2014-07-24,53.12,53.4,52.9,53.23,409647,SCG
2014-07-25,53.23,53.4,52.849,52.95,366264,SCG
2014-07-28,52.89,53.76,52.845,53.71,656180,SCG
2014-07-29,53.65,53.89,52.91,52.93,734215,SCG
2014-07-30,52.86,53.24,51.94,52.1,823706,SCG
2014-07-31,51.66,52.17,50.775,50.88,974713,SCG
2014-08-01,50.98,50.98,49.48,50.27,1650511,SCG
2014-08-04,50.98,50.98,49.48,50.27,1650511,SCG
2014-08-05,50.07,50.4,49.34,49.56,1137534,SCG
2014-08-06,49.33,49.46,48.53,48.75,1730357,SCG
2014-08-07,48.92,49.56,48.92,49.22,908703,SCG
2014-08-08,49.3,50.21,49.275,50.2,827974,SCG
2014-08-11,50.25,50.36,49.31,49.43,1549526,SCG
2014-08-12,49.4,49.85,49.28,49.55,1073603,SCG
2014-08-13,49.53,49.87,49.305,49.71,754374,SCG
2014-08-14,49.68,50.35,49.67,50.27,690882,SCG
2014-08-15,50.38,50.69,50.06,50.39,892487,SCG
2014-08-18,50.46,50.6,50.1401,50.25,582507,SCG
2014-08-19,50.23,50.99,50.2,50.98,761765,SCG
2014-08-20,50.91,51.18,50.7,51.12,697538,SCG
2014-08-21,51.18,51.44,50.97,51.27,721029,SCG
2014-08-22,51.29,51.43,50.73,51.13,610097,SCG
2014-08-25,51.22,51.665,51.16,51.43,514594,SCG
2014-08-26,51.49,51.6825,50.78,50.87,557085,SCG
2014-08-27,50.85,51.24,50.78,51.24,558484,SCG
2014-08-28,51.09,51.61,51.03,51.59,515540,SCG
2014-08-29,51.5,51.94,51.38,51.94,539157,SCG
2014-09-02,52.0,52.0,51.03,51.32,898605,SCG
2014-09-03,51.42,51.89,51.36,51.71,921558,SCG
2014-09-04,51.62,51.79,51.33,51.66,679863,SCG
2014-09-05,51.79,52.23,51.78,52.23,942147,SCG
2014-09-08,51.69,51.857,50.92,51.15,882146,SCG
2014-09-09,51.02,51.04,50.54,50.59,583212,SCG
2014-09-10,50.59,50.6938,50.23,50.42,558751,SCG
2014-09-11,50.46,50.95,50.3,50.88,531164,SCG
2014-09-12,50.68,50.68,49.75,49.88,614659,SCG
2014-09-15,50.05,50.41,49.88,50.07,509224,SCG
2014-09-16,50.04,50.8,49.9725,50.62,582105,SCG
2014-09-17,50.72,50.9099,50.19,50.48,636980,SCG
2014-09-18,50.49,50.66,49.76,49.93,576319,SCG
2014-09-19,50.1,50.77,50.0,50.54,1464677,SCG
2014-09-22,50.41,50.48,49.97,50.02,646109,SCG
2014-09-23,50.0,50.076,49.595,49.63,812116,SCG
2014-09-24,49.71,49.81,49.19,49.38,669630,SCG
2014-09-25,49.37,49.84,49.24,49.3,654299,SCG
2014-09-26,49.43,49.48,48.81,49.24,632701,SCG
2014-09-29,49.08,49.52,48.86,49.47,597116,SCG
2014-09-30,49.6,50.05,49.36,49.61,907680,SCG
2014-10-01,49.7,50.25,49.6,49.67,871239,SCG
2014-10-02,49.59,49.85,48.3675,48.77,2476229,SCG
2014-10-03,48.28,48.62,47.77,48.52,1970710,SCG
2014-10-06,48.47,48.67,48.015,48.3,870163,SCG
2014-10-07,48.15,48.785,48.073,48.27,999943,SCG
2014-10-08,48.38,49.41,48.26,49.35,897702,SCG
2014-10-09,49.41,49.72,48.44,48.48,805711,SCG
2014-10-10,48.76,49.8,48.62,49.41,1445886,SCG
2014-10-13,49.41,50.52,49.34,49.89,1548734,SCG
2014-10-14,50.25,52.16,50.065,51.22,2208252,SCG
2014-10-15,51.2,51.69,49.77,51.08,1823476,SCG
2014-10-16,50.89,51.33,50.02,51.23,1785017,SCG
2014-10-17,51.85,51.85,50.85,51.35,1281356,SCG
2014-10-20,51.32,52.21,51.32,52.17,997356,SCG
2014-10-21,52.26,52.5,51.98,52.45,588032,SCG
2014-10-22,52.43,53.03,52.245,52.77,920261,SCG
2014-10-23,53.04,53.37,52.74,53.05,636377,SCG
2014-10-24,53.22,53.51,53.0,53.33,541026,SCG
2014-10-27,53.21,53.47,52.96,53.19,514696,SCG
2014-10-28,53.21,53.79,53.04,53.79,770826,SCG
2014-10-29,53.69,53.87,52.63,53.24,1536900,SCG
2014-10-30,56.61,56.62,55.6201,56.32,1237703,SCG
2014-10-31,54.98,55.245,54.35,54.89,1138713,SCG
2014-11-03,54.9,55.63,54.83,55.53,963211,SCG
2014-11-04,55.52,56.0,55.2,55.35,785766,SCG
2014-11-05,55.46,56.735,55.41,56.67,1275842,SCG
2014-11-06,56.52,56.62,55.29,55.86,1112707,SCG
2014-11-07,56.0,56.62,55.86,56.53,933385,SCG
2014-11-10,56.94,56.97,56.36,56.73,1107425,SCG
2014-11-11,56.76,57.11,56.62,57.01,1023644,SCG
2014-11-12,56.61,56.62,55.6201,56.32,1237703,SCG
2014-11-13,56.5,56.655,55.78,55.99,830338,SCG
2014-11-14,55.82,55.895,55.36,55.55,758492,SCG
2014-11-17,55.55,56.35,55.34,56.22,831475,SCG
2014-11-18,56.45,56.88,55.92,56.63,753571,SCG
2014-11-19,56.38,56.84,56.13,56.66,509225,SCG
2014-11-20,56.56,56.71,56.1701,56.31,608414,SCG
2014-11-21,56.65,56.72,55.85,56.52,1021884,SCG
2014-11-24,56.4,56.59,56.07,56.14,844788,SCG
2014-11-25,56.31,56.44,55.829,56.26,650547,SCG
2014-11-26,56.26,56.66,55.98,56.52,462153,SCG
2014-11-28,56.64,57.39,56.6,57.03,504973,SCG
2014-12-01,56.77,57.94,56.44,57.41,1057133,SCG
2014-12-02,57.31,57.77,57.01,57.62,967199,SCG
2014-12-03,57.54,57.77,57.19,57.54,710910,SCG
2014-12-04,57.62,57.99,57.48,57.82,659796,SCG
2014-12-05,57.44,57.86,56.9,57.24,930593,SCG
2014-12-08,57.15,57.48,56.84,57.32,1195552,SCG
2014-12-09,57.15,57.48,56.84,57.32,1195552,SCG
2014-12-10,57.39,57.74,56.64,56.68,729654,SCG
2014-12-11,56.83,57.95,56.83,57.58,904560,SCG
2014-12-12,57.37,57.72,56.7,56.73,746488,SCG
2014-12-15,57.01,57.08,56.02,56.48,651067,SCG
2014-12-16,56.48,58.22,56.48,57.64,1637127,SCG
2014-12-17,57.66,58.81,57.47,58.76,1035642,SCG
2014-12-18,58.99,59.77,58.65,59.75,859925,SCG
2014-12-19,60.03,60.16,59.4101,59.63,1645312,SCG
2014-12-22,59.63,59.87,59.31,59.78,629490,SCG
2014-12-23,60.0,60.28,59.655,59.9,596211,SCG
2014-12-24,59.9,61.48,59.6976,61.32,512554,SCG
2014-12-26,61.47,62.35,61.47,62.27,809230,SCG
2014-12-29,62.22,63.41,62.22,63.18,954762,SCG
2014-12-30,62.96,62.97,61.45,61.68,826672,SCG
2014-12-31,61.84,62.05,60.331,60.4,743188,SCG
2015-01-02,60.83,60.84,59.94,60.81,607690,SCG
2015-01-05,60.69,60.91,60.0397,60.25,1065883,SCG
2015-01-06,60.45,61.44,60.31,60.53,1461100,SCG
2015-01-07,60.69,61.85,60.185,61.63,1102852,SCG
2015-01-08,61.84,62.36,61.74,61.81,978917,SCG
2015-01-09,61.82,62.115,60.83,61.03,656008,SCG
2015-01-12,61.24,61.29,60.55,60.94,565339,SCG
2015-01-13,61.43,62.32,60.95,61.39,718396,SCG
2015-01-14,61.21,62.11,60.84,62.03,605111,SCG
2015-01-15,62.03,62.38,61.67,62.15,707699,SCG
2015-01-16,62.24,62.66,61.79,62.62,939745,SCG
2015-01-20,62.93,63.125,62.34,62.97,809353,SCG
2015-01-21,62.93,63.55,62.17,63.45,697032,SCG
2015-01-22,63.72,63.89,63.03,63.55,552974,SCG
2015-01-23,63.62,63.98,63.3,63.74,537227,SCG
2015-01-26,63.45,63.65,62.88,63.62,831687,SCG
2015-01-27,63.47,64.5,63.47,64.41,978131,SCG
2015-01-28,64.34,65.5,64.0,64.21,1051732,SCG
2015-01-29,64.29,65.57,64.08,65.36,1014479,SCG
2015-01-30,65.0,65.37,63.72,63.77,1306695,SCG
2015-02-02,63.73,64.0,62.82,63.38,1398724,SCG
2015-02-03,63.27,64.0,63.07,63.76,954460,SCG
2015-02-04,63.57,64.04,63.19,63.32,1206549,SCG
2015-02-05,63.54,63.95,63.09,63.86,614787,SCG
2015-02-06,63.49,63.77,60.05,60.47,1491120,SCG
2015-02-09,60.45,60.78,59.81,60.14,1066888,SCG
2015-02-10,60.09,61.39,60.07,61.27,850894,SCG
2015-02-11,60.97,61.08,59.315,59.45,1192650,SCG
2015-02-12,59.49,59.76,58.89,59.03,1026859,SCG
2015-02-13,58.73,58.97,57.23,57.8,1166589,SCG
2015-02-17,57.7,58.58,57.13,57.8,1392391,SCG
2015-02-18,57.88,59.51,57.77,59.42,1332393,SCG
2015-02-19,59.4,59.4,57.61,58.27,1220737,SCG
2015-02-20,58.55,58.66,57.13,58.3,1320791,SCG
2015-02-23,58.65,59.08,58.07,58.86,1274238,SCG
2015-02-24,58.8,59.4,58.58,59.29,1100122,SCG
2015-02-25,59.21,59.6997,57.89,58.05,1217927,SCG
2015-02-26,58.22,58.2448,56.9,57.02,1185283,SCG
2015-02-27,57.13,57.13,56.51,56.95,938794,SCG
2015-03-02,56.81,57.0,55.18,55.56,1223480,SCG
2015-03-03,55.51,55.84,55.0,55.75,1116113,SCG
2015-03-04,55.54,55.67,54.81,55.18,1295248,SCG
2015-03-05,55.34,55.8999,55.24,55.61,818339,SCG
2015-03-06,54.55,54.55,53.02,53.26,1103805,SCG
2015-03-09,53.31,53.96,53.28,53.56,918350,SCG
2015-03-10,53.4,54.03,53.1,53.28,847131,SCG
2015-03-11,53.29,53.46,52.21,52.23,1694711,SCG
2015-03-12,52.51,53.72,52.51,53.34,1332773,SCG
2015-03-13,53.13,53.13,52.03,52.58,818729,SCG
2015-03-16,52.89,54.25,52.89,53.66,1584166,SCG
2015-03-17,53.57,54.08,53.415,53.92,1044274,SCG
2015-03-18,53.89,56.05,53.8,55.49,1714647,SCG
2015-03-19,55.29,56.05,55.04,55.21,1040807,SCG
2015-03-20,55.48,56.085,55.27,55.97,1744641,SCG
2015-03-23,55.8,56.47,55.77,55.96,942439,SCG
2015-03-24,55.83,56.24,55.27,55.39,970829,SCG
2015-03-25,55.44,55.8499,54.75,54.75,1206730,SCG
2015-03-26,54.55,54.95,54.05,54.31,753798,SCG
2015-03-27,54.44,55.16,54.22,54.63,757225,SCG
2015-03-30,54.84,55.24,54.5,55.01,639734,SCG
2015-03-31,54.9,55.71,54.75,54.99,1044107,SCG
2015-04-01,54.9,55.7302,54.22,55.67,1193591,SCG
2015-04-02,55.63,55.68,55.07,55.21,838572,SCG
2015-04-06,55.46,56.26,55.27,55.9,507541,SCG
2015-04-07,55.81,55.84,55.05,55.13,583559,SCG
2015-04-08,55.15,55.25,54.65,54.88,842301,SCG
2015-04-09,54.8,54.85,54.24,54.7,789340,SCG
2015-04-10,54.86,55.56,54.7,55.15,1082991,SCG
2015-04-13,55.22,55.32,54.5,54.5,737781,SCG
2015-04-14,54.67,54.985,54.6,54.7,541269,SCG
2015-04-15,54.82,55.35,54.545,54.55,515784,SCG
2015-04-16,54.49,54.65,53.67,54.3,987576,SCG
2015-04-17,54.05,54.68,53.87,54.05,665710,SCG
2015-04-20,54.17,55.19,54.17,54.58,665772,SCG
2015-04-21,54.62,55.04,54.0075,54.36,1111823,SCG
2015-04-22,54.63,54.63,53.92,54.26,702810,SCG
2015-04-23,54.26,54.97,54.22,54.5,714498,SCG
2015-04-24,54.36,55.35,54.35,54.72,647829,SCG
2015-04-27,54.94,55.29,53.72,53.91,891341,SCG
2015-04-28,53.71,54.45,53.61,54.29,610798,SCG
2015-04-29,53.93,54.12,53.3,54.05,1121004,SCG
2015-04-30,54.1,54.15,52.56,52.98,1491866,SCG
2015-05-01,53.09,53.69,52.42,53.45,1086844,SCG
2015-05-04,53.46,54.36,53.4,53.67,934256,SCG
2015-05-05,53.57,53.57,52.345,52.5,757331,SCG
2015-05-06,52.49,52.74,51.78,52.33,734397,SCG
2015-05-07,52.49,53.19,52.46,52.64,833876,SCG
2015-05-08,53.05,53.66,51.79,52.25,1446879,SCG
2015-05-11,52.12,52.69,51.85,52.06,1118026,SCG
2015-05-12,51.81,51.92,51.26,51.79,1304147,SCG
2015-05-13,51.94,52.17,51.48,51.61,848235,SCG
2015-05-14,51.93,52.45,51.88,52.17,1049418,SCG
2015-05-15,52.22,53.18,52.22,53.09,1984717,SCG
2015-05-18,52.74,53.57,52.74,53.44,815947,SCG
2015-05-19,53.35,53.55,53.02,53.36,1187926,SCG
2015-05-20,53.33,53.87,53.19,53.45,605552,SCG
2015-05-21,53.51,53.51,52.97,53.37,497844,SCG
2015-05-22,53.24,53.405,52.65,53.22,637225,SCG
2015-05-26,53.08,53.08,52.58,52.93,612001,SCG
2015-05-27,53.09,53.37,52.95,53.08,716356,SCG
2015-05-28,53.01,53.41,52.69,53.25,592608,SCG
2015-05-29,53.19,53.49,52.81,53.16,1300674,SCG
2015-06-01,53.12,53.73,53.02,53.29,688795,SCG
2015-06-02,53.03,53.055,52.06,52.65,1153620,SCG
2015-06-03,52.54,52.71,51.42,51.76,730592,SCG
2015-06-04,51.55,51.93,51.39,51.48,574593,SCG
2015-06-05,50.94,50.99,50.47,50.67,930038,SCG
2015-06-08,50.33,50.33,49.89,50.0,769215,SCG
2015-06-09,49.95,50.4,49.95,50.06,1044453,SCG
2015-06-10,50.35,50.66,50.21,50.35,890859,SCG
2015-06-11,50.7,51.125,50.51,50.79,925289,SCG
2015-06-12,50.55,50.77,50.13,50.32,974617,SCG
2015-06-15,50.35,50.65,50.18,50.26,950915,SCG
2015-06-16,50.2,50.5,50.03,50.41,881530,SCG
2015-06-17,50.46,51.02,50.29,50.97,749242,SCG
2015-06-18,51.08,51.935,51.06,51.72,806754,SCG
2015-06-19,51.59,51.95,51.22,51.25,1314757,SCG
2015-06-22,51.41,51.51,51.05,51.25,713740,SCG
2015-06-23,51.18,51.44,50.6,50.77,740998,SCG
2015-06-24,50.75,50.935,50.46,50.64,902880,SCG
2015-06-25,50.7,50.76,50.19,50.22,773441,SCG
2015-06-26,50.18,50.81,50.01,50.79,672359,SCG
2015-06-29,50.76,51.39,50.37,50.4,780740,SCG
2015-06-30,50.64,50.94,50.47,50.65,1691822,SCG
2015-07-01,50.59,51.2,50.48,51.1,1224820,SCG
2015-07-02,51.4,52.02,51.39,51.97,1407942,SCG
2015-07-06,51.92,52.43,51.6664,52.19,969404,SCG
2015-07-07,52.4,53.84,52.2,53.71,1341084,SCG
2015-07-08,53.53,53.91,53.29,53.49,1000699,SCG
2015-07-09,53.5,53.6199,52.28,52.42,1399676,SCG
2015-07-10,52.42,53.47,52.26,53.02,1043924,SCG
2015-07-13,53.19,53.39,52.62,53.04,916381,SCG
2015-07-14,52.99,53.24,52.68,52.78,914426,SCG
2015-07-15,52.77,53.26,52.45,53.26,841201,SCG
2015-07-16,53.25,54.22,52.96,54.13,816385,SCG
2015-07-17,53.94,54.19,53.625,53.66,884286,SCG
2015-07-20,53.53,53.61,52.9,53.14,732045,SCG
2015-07-21,53.08,53.21,52.42,52.76,701174,SCG
2015-07-22,52.76,53.41,52.5812,53.03,838960,SCG
2015-07-23,52.9,53.0,51.98,52.29,695342,SCG
2015-07-24,52.23,52.71,52.11,52.57,554369,SCG
2015-07-27,52.61,53.4899,52.61,53.33,713465,SCG
2015-07-28,53.28,53.59,53.05,53.3,956991,SCG
2015-07-29,53.11,53.86,52.79,53.85,1022839,SCG
2015-07-30,53.42,54.43,53.35,54.08,740514,SCG
2015-07-31,54.48,55.5,54.48,54.8,1136808,SCG
2015-08-03,54.87,55.22,54.56,54.78,721982,SCG
2015-08-04,54.51,54.59,54.05,54.16,776231,SCG
2015-08-05,54.325,54.83,54.11,54.6,551779,SCG
2015-08-06,54.62,55.36,54.2,55.29,849116,SCG
2015-08-07,55.16,56.23,54.83,56.04,595480,SCG
2015-08-10,55.96,56.24,55.52,55.71,866895,SCG
2015-08-11,55.75,56.5,55.54,56.07,683625,SCG
2015-08-12,55.91,57.0,55.47,56.78,813545,SCG
2015-08-13,56.5,57.24,56.08,57.01,754021,SCG
2015-08-14,56.86,57.29,56.61,57.26,541439,SCG
2015-08-17,57.29,57.73,57.14,57.37,623637,SCG
2015-08-18,57.23,57.41,56.89,57.05,646373,SCG
2015-08-19,56.68,57.18,56.01,57.03,661907,SCG
2015-08-20,56.72,57.39,56.35,56.77,737055,SCG
2015-08-21,56.48,57.25,56.2,56.54,1227090,SCG
2015-08-24,56.54,56.54,53.63,53.86,1510858,SCG
2015-08-25,54.32,54.7039,52.15,52.2,1106878,SCG
2015-08-26,51.83,53.61,51.67,53.47,1526574,SCG
2015-08-27,53.6,54.04,53.27,54.02,751386,SCG
2015-08-28,54.09,54.19,53.15,53.92,657393,SCG
2015-08-31,53.75,53.81,52.45,52.89,932765,SCG
2015-09-01,52.2,52.54,51.21,51.47,1037198,SCG
2015-09-02,51.94,51.9654,51.01,51.66,917877,SCG
2015-09-03,51.88,52.13,51.59,51.82,695281,SCG
2015-09-04,51.46,51.47,50.67,50.87,741042,SCG
2015-09-08,50.87,51.39,50.74,51.38,914963,SCG
2015-09-09,51.48,51.63,50.68,50.78,759840,SCG
2015-09-10,50.56,51.14,50.37,50.51,664856,SCG
2015-09-11,50.31,51.56,50.17,51.55,973905,SCG
2015-09-14,51.64,52.16,51.48,51.7,808798,SCG
2015-09-15,51.82,52.34,51.44,52.14,679875,SCG
2015-09-16,52.1,52.68,51.79,52.33,1038245,SCG
2015-09-17,52.21,53.5,52.05,52.84,698895,SCG
2015-09-18,52.4,53.06,52.31,52.41,1254444,SCG
2015-09-21,52.61,52.99,52.4,52.94,629626,SCG
2015-09-22,52.61,52.94,52.33,52.45,549343,SCG
2015-09-23,52.38,52.895,52.27,52.76,443378,SCG
2015-09-24,52.54,53.45,52.43,53.27,793971,SCG
2015-09-25,53.44,54.59,53.16,54.09,731974,SCG
2015-09-28,54.06,54.51,53.83,54.04,795687,SCG
2015-09-29,54.19,55.13,54.11,54.78,1845883,SCG
2015-09-30,54.94,56.335,54.82,56.26,1473869,SCG
2015-10-01,56.41,56.414,54.84,55.39,1317456,SCG
2015-10-02,55.76,56.12,55.28,56.09,1021449,SCG
2015-10-05,56.28,56.47,55.67,56.42,871252,SCG
2015-10-06,56.26,56.36,55.36,55.7,1117451,SCG
2015-10-07,55.81,55.92,55.44,55.73,996073,SCG
2015-10-08,55.55,56.53,55.412,56.44,651155,SCG
2015-10-09,56.44,56.61,55.54,55.69,970424,SCG
2015-10-12,55.82,56.92,55.63,56.41,660815,SCG
2015-10-13,56.33,56.62,56.0375,56.16,746044,SCG
2015-10-14,56.28,56.51,55.96,56.09,594991,SCG
2015-10-15,56.3,57.33,56.14,57.28,807820,SCG
2015-10-16,57.52,58.06,57.28,57.89,1155644,SCG
2015-10-19,57.69,57.97,57.27,57.95,619947,SCG
2015-10-20,57.81,58.44,57.71,58.2,615866,SCG
2015-10-21,58.41,58.7,57.7,57.77,685153,SCG
2015-10-22,57.95,58.74,57.87,58.56,532632,SCG
2015-10-23,58.5,58.94,57.18,57.28,906428,SCG
2015-10-26,57.26,57.28,56.405,57.05,1159229,SCG
2015-10-27,56.95,57.17,56.4,56.72,584919,SCG
2015-10-28,56.92,57.332,55.85,56.69,1195315,SCG
2015-10-29,56.24,57.98,56.07,57.28,1861492,SCG
2015-10-30,57.47,59.49,57.47,59.22,1733296,SCG
2015-11-02,59.15,59.43,58.52,59.2,1153060,SCG
2015-11-03,58.97,59.25,58.48,58.94,660354,SCG
2015-11-04,58.92,59.66,58.91,59.51,653432,SCG
2015-11-05,59.5,59.8,59.2,59.33,576142,SCG
2015-11-06,58.49,58.49,56.6,57.2,1098931,SCG
2015-11-09,56.99,57.7,56.64,57.62,871374,SCG
2015-11-10,57.74,59.68,57.712,59.63,1550979,SCG
2015-11-11,59.76,60.18,59.51,60.11,901128,SCG
2015-11-12,60.0,60.47,59.31,59.35,858241,SCG
2015-11-13,59.38,59.91,58.72,58.9,975051,SCG
2015-11-16,58.86,59.96,58.74,59.95,846156,SCG
2015-11-17,59.76,60.18,58.52,58.69,668973,SCG
2015-11-18,58.71,59.13,58.16,59.06,641865,SCG
2015-11-19,59.28,60.17,59.04,60.0,724472,SCG
2015-11-20,60.12,60.5,59.88,60.31,739116,SCG
2015-11-23,60.35,60.5,59.42,59.56,732322,SCG
2015-11-24,59.22,59.77,59.11,59.58,762644,SCG
2015-11-25,59.5,59.5,58.73,58.93,1211191,SCG
2015-11-27,59.06,59.44,59.01,59.25,315980,SCG
2015-11-30,59.32,59.7399,59.11,59.14,773921,SCG
2015-12-01,59.41,59.87,59.14,59.71,786319,SCG
2015-12-02,59.49,60.0,58.35,58.46,870678,SCG
2015-12-03,58.09,58.33,57.49,57.75,963891,SCG
2015-12-04,58.07,59.21,58.0,59.16,729921,SCG
2015-12-07,59.01,59.78,58.81,59.73,957600,SCG
2015-12-08,59.08,59.38,58.61,59.01,1517466,SCG
2015-12-09,58.85,59.56,58.51,58.71,1124913,SCG
2015-12-10,58.6,58.686,56.9,56.98,902149,SCG
2015-12-11,56.75,57.51,56.5,57.45,986210,SCG
2015-12-14,57.47,58.55,57.21,58.51,1410662,SCG
2015-12-15,58.48,59.53,58.32,59.38,1251932,SCG
2015-12-16,59.53,61.21,59.48,61.1,1367945,SCG
2015-12-17,61.1,61.95,60.97,61.43,741176,SCG
2015-12-18,61.15,61.31,59.95,60.34,1601587,SCG
2015-12-21,60.55,60.87,59.7,60.22,730533,SCG
2015-12-22,60.3,60.47,59.26,60.39,770691,SCG
2015-12-23,60.6,61.38,60.6,61.2,749386,SCG
2015-12-24,61.06,61.13,60.65,60.94,320056,SCG
2015-12-28,60.75,61.36,60.55,61.21,731634,SCG
2015-12-29,61.7,61.855,61.27,61.44,477361,SCG
2015-12-30,61.44,61.79,61.28,61.3,534844,SCG
2015-12-31,61.3,61.3,59.9,60.49,587455,SCG
2016-01-04,60.51,60.7,59.78,60.67,1104751,SCG
2016-01-05,60.65,61.16,59.7,61.06,882947,SCG
2016-01-06,60.67,61.42,60.6,61.01,1114244,SCG
2016-01-07,60.36,61.08,60.26,60.95,1293446,SCG
2016-01-08,60.98,61.66,60.58,60.7,1082634,SCG
2016-01-11,60.75,61.42,60.46,60.89,1016104,SCG
2016-01-12,61.08,61.23,60.03,60.62,1001620,SCG
2016-01-13,60.7,60.98,60.1,60.23,1176486,SCG
2016-01-14,60.19,61.61,59.8,61.15,1286023,SCG
2016-01-15,60.41,61.0,59.69,60.53,1317633,SCG
2016-01-19,60.93,61.75,60.8,61.56,896834,SCG
2016-01-20,61.25,61.58,59.46,60.13,997788,SCG
2016-01-21,60.18,60.6439,59.54,60.08,838401,SCG
2016-01-22,60.39,61.23,59.88,61.17,814724,SCG
2016-01-25,61.15,61.22,60.27,60.54,674992,SCG
2016-01-26,60.58,61.5,60.4,60.65,647308,SCG
2016-01-27,60.61,61.04,60.0,60.52,652971,SCG
2016-01-28,60.6,61.78,60.4,61.39,1023876,SCG
2016-01-29,61.94,63.19,61.86,62.95,1686092,SCG
2016-02-01,62.99,64.65,62.75,64.17,1209069,SCG
2016-02-02,64.08,64.72,63.334,64.67,995555,SCG
2016-02-03,64.94,66.43,64.8,65.9,1637525,SCG
2016-02-04,65.91,66.28,65.05,65.19,1307378,SCG
2016-02-05,64.85,65.53,63.49,64.56,2162425,SCG
2016-02-08,65.21,65.589,64.25,64.48,1501264,SCG
2016-02-09,64.66,65.61,64.41,65.28,1196805,SCG
2016-02-10,65.09,65.54,64.27,65.18,1170322,SCG
2016-02-11,65.02,65.61,64.44,64.55,988263,SCG
2016-02-12,64.68,64.95,63.84,64.4,797040,SCG
2016-02-16,64.72,64.99,64.0,64.78,1019059,SCG
2016-02-17,64.81,65.02,64.1101,64.65,1269116,SCG
2016-02-18,64.97,66.13,63.59,65.8,1293261,SCG
2016-02-19,65.8,66.27,65.14,65.38,948793,SCG
2016-02-22,65.56,66.03,65.22,65.72,689528,SCG
2016-02-23,65.6,66.3,65.3,66.01,690083,SCG
2016-02-24,66.0,66.555,65.83,66.49,822811,SCG
2016-02-25,66.69,66.9,66.22,66.78,710753,SCG
2016-02-26,66.44,66.44,64.79,64.82,735355,SCG
2016-02-29,64.81,65.71,64.51,65.02,1019316,SCG
2016-03-01,65.43,65.44,64.1491,64.29,868119,SCG
2016-03-02,64.29,65.16,62.8527,65.06,1207516,SCG
2016-03-03,65.06,65.365,64.29,65.08,1270129,SCG
2016-03-04,64.85,66.02,64.5,65.94,1282617,SCG
2016-03-07,65.64,66.19,65.42,65.83,946700,SCG
2016-03-08,65.6,66.46,65.11,66.16,1206820,SCG
2016-03-09,65.95,67.08,65.95,66.61,873541,SCG
2016-03-10,66.53,67.13,65.95,66.77,996961,SCG
2016-03-11,67.16,67.58,66.62,67.17,801976,SCG
2016-03-14,67.11,67.2295,66.5,66.85,565071,SCG
2016-03-15,66.56,67.6,66.53,67.53,651170,SCG
2016-03-16,67.28,67.97,66.42,67.85,615442,SCG
2016-03-17,68.0,68.25,67.32,68.12,1274603,SCG
2016-03-18,68.31,68.47,67.52,68.19,2986866,SCG
2016-03-21,68.15,68.5,67.13,68.24,970750,SCG
2016-03-22,68.25,68.45,67.73,67.88,672612,SCG
2016-03-23,67.89,68.66,67.53,68.29,597304,SCG
2016-03-24,68.2,68.95,67.92,68.84,947951,SCG
2016-03-28,68.95,69.64,68.5,68.8,525171,SCG
2016-03-29,68.81,70.03,68.715,69.97,680215,SCG
2016-03-30,70.02,70.02,69.06,69.5,872973,SCG
2016-03-31,69.7,70.35,69.5,70.15,946007,SCG
2016-04-01,70.33,71.2,69.95,71.1,1184818,SCG
2016-04-04,71.06,71.27,70.17,70.9,895924,SCG
2016-04-05,70.6,70.9,69.58,69.76,944892,SCG
2016-04-06,69.64,69.95,69.34,69.93,923184,SCG
2016-04-07,69.72,70.34,69.45,69.53,1134796,SCG
2016-04-08,69.82,70.2,69.39,69.63,1364363,SCG
2016-04-11,69.65,70.08,69.11,69.15,594989,SCG
2016-04-12,69.31,69.81,69.13,69.77,476492,SCG
2016-04-13,69.79,69.79,68.96,69.66,834236,SCG
2016-04-14,69.42,69.71,69.13,69.25,439232,SCG
2016-04-15,69.36,69.98,69.22,69.81,620071,SCG
2016-04-18,69.83,70.0,69.35,69.91,534607,SCG
2016-04-19,69.94,70.0,69.42,69.88,648003,SCG
2016-04-20,69.83,69.98,68.08,68.13,764606,SCG
2016-04-21,67.99,67.99,66.15,66.39,764537,SCG
2016-04-22,66.68,67.13,66.26,66.53,732621,SCG
2016-04-25,66.51,67.0099,66.29,66.89,766502,SCG
2016-04-26,66.91,66.97,66.2,66.49,1137725,SCG
2016-04-27,66.78,67.47,66.185,67.06,1030487,SCG
2016-04-28,66.29,67.94,66.02,67.81,896167,SCG
2016-04-29,67.62,68.79,67.24,68.69,1064916,SCG
2016-05-02,68.61,69.88,68.45,69.55,946615,SCG
2016-05-03,69.73,69.98,69.13,69.68,600422,SCG
2016-05-04,69.42,70.98,69.39,70.54,795233,SCG
2016-05-05,70.38,71.22,69.74,70.01,780009,SCG
2016-05-06,69.98,69.98,68.9539,69.68,613516,SCG
2016-05-09,69.83,70.05,69.29,69.87,768541,SCG
2016-05-10,69.98,70.08,69.51,69.82,659764,SCG
2016-05-11,69.82,70.06,69.2,69.78,663491,SCG
2016-05-12,69.76,70.69,69.43,70.57,871177,SCG
2016-05-13,70.53,70.65,69.84,70.39,557097,SCG
2016-05-16,70.18,70.7,69.72,70.64,840415,SCG
2016-05-17,70.34,70.52,68.39,68.81,926869,SCG
2016-05-18,68.4,69.11,67.28,67.41,981339,SCG
2016-05-19,67.06,68.38,66.58,68.35,687158,SCG
2016-05-20,68.6,68.73,67.9,68.41,3100003,SCG
2016-05-23,68.62,68.98,67.64,67.74,676644,SCG
2016-05-24,67.92,68.83,67.11,68.74,652812,SCG
2016-05-25,68.55,68.7,68.01,68.51,620337,SCG
2016-05-26,68.42,69.505,68.27,69.41,608651,SCG
2016-05-27,69.41,69.8,69.02,69.71,685405,SCG
2016-05-31,69.72,69.98,69.335,69.91,1143621,SCG
2016-06-01,69.78,70.33,69.5207,70.19,1305359,SCG
2016-06-02,70.09,70.22,69.4,70.07,783224,SCG
2016-06-03,70.5,71.63,70.5,71.15,1335171,SCG
2016-06-06,71.07,71.37,70.52,70.99,921953,SCG
2016-06-07,70.99,71.11,70.65,70.75,997760,SCG
2016-06-08,70.28,70.81,70.1,70.8,690751,SCG
2016-06-09,70.8,71.74,70.79,71.67,569818,SCG
2016-06-10,71.48,71.86,70.94,71.58,570700,SCG
2016-06-13,71.71,71.97,71.31,71.43,567184,SCG
2016-06-14,71.49,72.3,71.12,72.25,828218,SCG
2016-06-15,71.3,71.73,70.62,71.02,1609284,SCG
2016-06-16,70.82,71.73,70.82,71.44,1168148,SCG
2016-06-17,71.25,71.66,70.72,71.42,1103569,SCG
2016-06-20,71.66,71.74,70.86,71.36,1211180,SCG
2016-06-21,71.36,72.06,70.93,71.52,999365,SCG
2016-06-22,71.63,71.68,71.16,71.48,676805,SCG
2016-06-23,71.66,71.75,70.81,71.35,576930,SCG
2016-06-24,71.02,73.05,70.82,72.24,2255913,SCG
2016-06-27,72.23,73.58,72.23,73.39,1300609,SCG
2016-06-28,73.36,73.94,72.5105,73.94,982879,SCG
2016-06-29,74.3,74.9,73.68,73.96,809319,SCG
2016-06-30,74.0,75.67,73.94,75.66,1040074,SCG
2016-07-01,75.99,76.11,74.88,75.63,958327,SCG
2016-07-05,75.78,76.41,75.54,76.04,957626,SCG
2016-07-06,76.0,76.31,75.2,76.12,1952916,SCG
2016-07-07,75.87,76.1,74.02,74.23,967695,SCG
2016-07-08,73.9,75.16,73.32,75.08,1125939,SCG
2016-07-11,74.73,74.945,73.99,74.87,623819,SCG
2016-07-12,74.5,74.67,73.5,73.54,736608,SCG
2016-07-13,74.03,74.25,73.76,74.25,708929,SCG
2016-07-14,73.88,74.35,73.57,73.67,777072,SCG
2016-07-15,73.8,74.14,73.17,73.49,1003427,SCG
2016-07-18,73.63,74.17,73.4353,73.89,543798,SCG
2016-07-19,74.02,74.14,73.57,73.7,718597,SCG
2016-07-20,73.68,73.97,73.29,73.51,858162,SCG
2016-07-21,73.33,74.26,73.05,74.14,956281,SCG
2016-07-22,74.14,75.2,74.06,74.93,696439,SCG
2016-07-25,74.89,74.999,74.17,74.46,609415,SCG
2016-07-26,74.47,74.65,73.6,73.79,567387,SCG
2016-07-27,73.68,73.97,72.71,73.2,826812,SCG
2016-07-28,72.83,74.07,72.81,73.94,679658,SCG
2016-07-29,74.0,75.1,73.75,74.94,777364,SCG
2016-08-01,74.85,75.799,74.84,75.56,1022607,SCG
2016-08-02,75.19,75.38,74.56,75.05,808674,SCG
2016-08-03,75.05,75.3,74.1,74.37,733400,SCG
2016-08-04,74.41,75.077,74.08,74.33,543666,SCG
2016-08-05,74.16,74.16,72.81,72.94,778714,SCG
2016-08-08,73.01,73.59,72.51,72.72,645011,SCG
2016-08-09,72.81,73.24,72.52,72.75,426816,SCG
2016-08-10,72.98,73.22,72.6,72.85,492544,SCG
2016-08-11,72.89,73.02,72.55,73.01,480434,SCG
2016-08-12,73.28,73.71,73.18,73.23,414139,SCG
2016-08-15,73.7,73.7,72.12,72.2,740261,SCG
2016-08-16,72.0,72.12,71.09,71.1,638931,SCG
2016-08-17,70.94,72.59,70.43,72.34,866935,SCG
2016-08-18,72.27,73.27,72.27,73.26,743440,SCG
2016-08-19,72.97,73.12,72.06,72.58,762549,SCG
2016-08-22,72.68,73.19,72.53,72.76,511481,SCG
2016-08-23,72.92,73.15,72.49,72.5,371377,SCG
2016-08-24,72.33,72.37,71.61,72.28,470800,SCG
2016-08-25,72.33,72.65,72.11,72.44,436191,SCG
2016-08-26,72.58,72.86,70.48,70.57,632255,SCG
2016-08-29,70.88,71.33,70.73,71.17,595818,SCG
2016-08-30,71.16,71.55,69.96,70.15,597719,SCG
2016-08-31,70.24,70.67,69.83,70.65,939354,SCG
2016-09-01,70.62,70.62,69.91,70.01,794253,SCG
2016-09-02,70.12,71.7,70.12,71.65,968967,SCG
2016-09-06,71.9,72.95,71.8,72.84,918697,SCG
2016-09-07,72.63,73.04,72.06,72.61,883240,SCG
2016-09-08,71.73,72.33,71.3801,71.99,710976,SCG
2016-09-09,71.4,71.46,69.035,69.05,929264,SCG
2016-09-12,69.13,70.78,69.13,70.6,1173640,SCG
2016-09-13,70.52,70.56,69.34,69.62,790877,SCG
2016-09-14,69.79,70.6,69.52,70.09,685370,SCG
2016-09-15,70.05,71.225,69.85,70.93,864707,SCG
2016-09-16,70.72,72.0,70.18,71.92,1213368,SCG
2016-09-19,72.22,72.87,71.935,72.85,1029679,SCG
2016-09-20,73.27,73.38,72.63,72.63,718259,SCG
2016-09-21,72.6,73.96,72.37,73.93,654865,SCG
2016-09-22,74.43,74.66,73.585,74.53,982788,SCG
2016-09-23,74.2,75.195,73.925,74.99,1016483,SCG
2016-09-26,75.03,75.6,74.67,75.21,1000958,SCG
2016-09-27,75.51,75.92,73.95,74.06,766274,SCG
2016-09-28,74.31,74.31,73.01,73.66,677811,SCG
2016-09-29,73.4,73.4,72.23,72.71,639918,SCG
2016-09-30,73.1,73.5,71.99,72.37,913786,SCG
2016-10-03,72.03,72.15,71.0,71.53,941391,SCG
2016-10-04,71.41,71.49,69.03,69.37,899993,SCG
2016-10-05,69.45,70.03,68.7,68.96,879457,SCG
2016-10-06,68.57,69.53,68.15,69.11,711527,SCG
2016-10-07,69.54,70.33,68.83,69.17,961311,SCG
2016-10-10,69.32,69.7,68.88,69.43,514676,SCG
2016-10-11,69.13,69.16,67.91,68.34,884007,SCG
2016-10-12,68.45,69.07,68.45,68.94,617854,SCG
2016-10-13,69.0,70.25,68.84,69.84,753091,SCG
2016-10-14,69.62,70.26,69.34,69.46,482897,SCG
2016-10-17,69.81,70.44,69.64,70.15,485007,SCG
2016-10-18,70.54,70.865,69.66,70.59,411066,SCG
2016-10-19,70.65,70.93,70.03,70.64,523716,SCG
2016-10-20,70.64,71.15,70.42,70.53,476978,SCG
2016-10-21,70.09,70.6,69.95,70.41,552840,SCG
2016-10-24,70.55,70.96,70.28,70.81,634141,SCG
2016-10-25,70.6,71.365,70.53,71.28,485278,SCG
2016-10-26,70.99,71.57,70.69,71.48,658368,SCG
2016-10-27,71.8,71.8,70.68,71.13,933463,SCG
2016-10-28,71.13,72.04,71.12,71.55,690288,SCG
2016-10-31,71.92,73.83,71.92,73.36,1174779,SCG
2016-11-01,73.31,73.31,71.6742,71.72,799739,SCG
2016-11-02,71.57,71.57,70.53,71.1,619175,SCG
2016-11-03,70.78,71.44,70.6,71.01,635503,SCG
2016-11-04,71.56,72.24,70.96,71.01,449311,SCG
2016-11-07,71.45,72.27,70.49,72.24,612225,SCG
2016-11-08,72.44,73.52,72.23,73.26,747452,SCG
2016-11-09,70.94,71.39,69.89,69.97,921667,SCG
2016-11-10,69.68,69.94,67.31,68.93,1010987,SCG
2016-11-11,68.85,69.82,68.84,69.14,872086,SCG
2016-11-14,68.52,69.715,67.94,69.42,1038775,SCG
2016-11-15,69.72,71.33,69.72,70.61,902907,SCG
2016-11-16,70.65,71.0,69.18,69.62,451786,SCG
2016-11-17,69.29,70.1,69.29,69.88,492885,SCG
2016-11-18,69.83,70.35,69.36,69.65,676982,SCG
2016-11-21,69.93,70.45,69.805,70.38,474045,SCG
2016-11-22,70.53,71.2,70.14,71.0,463204,SCG
2016-11-23,70.11,70.895,69.825,69.87,567339,SCG
2016-11-25,70.12,71.03,70.12,71.01,254312,SCG
2016-11-28,71.21,72.69,71.21,72.49,569509,SCG
2016-11-29,72.26,73.0,72.26,72.45,683349,SCG
2016-11-30,71.39,71.8,70.52,70.53,956539,SCG
2016-12-01,70.08,70.29,69.71,70.1,1011214,SCG
2016-12-02,70.88,71.5,70.27,70.92,521246,SCG
2016-12-05,70.49,71.5,70.08,71.49,1010437,SCG
2016-12-06,71.53,71.79,71.09,71.61,713637,SCG
2016-12-07,71.85,73.17,71.85,72.9,747963,SCG
2016-12-08,71.91,72.29,71.12,72.13,807705,SCG
2016-12-09,72.01,72.84,71.52,72.76,922474,SCG
2016-12-12,72.2,73.41,72.2,73.18,669596,SCG
2016-12-13,73.36,74.02,73.36,73.99,751301,SCG
2016-12-14,74.46,74.93,72.55,72.67,1051803,SCG
2016-12-15,72.31,73.12,72.0,72.94,644000,SCG
2016-12-16,73.11,74.36,73.11,74.03,1194212,SCG
2016-12-19,74.43,74.59,73.65,74.25,455277,SCG
2016-12-20,74.16,74.8,73.92,74.43,434660,SCG
2016-12-21,74.32,74.99,74.1,74.23,350140,SCG
2016-12-22,74.17,74.58,73.86,74.5,331269,SCG
2016-12-23,74.75,74.91,74.33,74.69,219807,SCG
2016-12-27,74.6,74.72,73.97,74.43,331134,SCG
2016-12-28,74.61,74.77,72.78,72.92,788363,SCG
2016-12-29,73.09,73.7847,72.89,73.61,922774,SCG
2016-12-30,73.76,73.76,72.97,73.28,530561,SCG
2017-01-03,73.34,74.06,72.511,73.25,1157120,SCG
2017-01-04,73.49,73.8099,73.03,73.28,790887,SCG
2017-01-05,73.25,73.42,72.21,72.4,1259703,SCG
2017-01-06,72.25,72.4,71.545,71.9,1278834,SCG
2017-01-09,72.05,72.075,70.63,70.93,1566578,SCG
2017-01-10,70.69,71.09,70.1,71.02,1356981,SCG
2017-01-11,71.04,71.58,70.74,71.49,772841,SCG
2017-01-12,71.56,72.16,71.27,71.99,1115144,SCG
2017-01-13,71.93,72.2,71.45,72.06,507101,SCG
2017-01-17,72.23,72.89,72.22,72.54,576011,SCG
2017-01-18,72.37,72.7,72.16,72.36,512039,SCG
2017-01-19,71.63,71.82,70.83,70.99,649303,SCG
2017-01-20,71.16,71.35,70.47,70.85,586930,SCG
2017-01-23,71.14,71.22,70.21,70.3,664956,SCG
2017-01-24,69.82,70.46,69.41,69.72,865365,SCG
2017-01-25,69.51,69.77,69.28,69.35,774053,SCG
2017-01-26,69.3,69.72,68.45,68.91,963909,SCG
2017-01-27,68.97,69.1,68.33,68.5,531724,SCG
2017-01-30,68.8,68.8,67.71,68.13,892380,SCG
2017-01-31,68.24,68.74,67.98,68.7,1308935,SCG
2017-02-01,68.22,68.7,67.6,68.28,979239,SCG
2017-02-02,68.42,69.34,68.08,69.17,736743,SCG
2017-02-03,69.39,69.89,69.09,69.7,841458,SCG
2017-02-06,69.9,70.09,69.21,69.49,500693,SCG
2017-02-07,69.61,69.72,69.24,69.4,637505,SCG
2017-02-08,69.61,70.315,69.61,70.25,525682,SCG
2017-02-09,70.11,70.51,69.12,69.15,803402,SCG
2017-02-10,69.06,69.4,68.87,69.27,902958,SCG
2017-02-13,69.16,70.09,69.0,70.03,1803082,SCG
2017-02-14,68.19,68.8,66.5,66.86,1936821,SCG
2017-02-15,66.15,67.5,65.08,67.47,1735880,SCG
2017-02-16,67.01,68.07,66.2,67.32,1527917,SCG
2017-02-17,67.41,67.55,65.13,65.65,1555081,SCG
2017-02-21,65.58,67.06,65.12,66.96,1042606,SCG
2017-02-22,67.0,68.08,66.71,67.94,1210656,SCG
2017-02-23,68.15,69.2,68.135,68.94,905208,SCG
2017-02-24,69.28,69.34,68.46,68.92,880212,SCG
2017-02-27,68.93,68.96,68.43,68.54,470916,SCG
2017-02-28,68.63,69.48,68.51,69.35,1040545,SCG
2017-03-01,68.18,69.11,68.122,68.78,1033961,SCG
2017-03-02,68.55,70.4,68.47,69.98,1019395,SCG
2017-03-03,70.73,70.94,70.01,70.5,1452049,SCG
2017-03-06,70.42,70.695,70.03,70.42,633611,SCG
2017-03-07,70.25,70.57,69.76,69.81,833064,SCG
2017-03-08,68.5,69.02,67.77,67.98,966681,SCG
2017-03-09,68.0,68.55,67.32,67.34,997497,SCG
2017-03-10,67.55,68.12,67.22,67.42,1136954,SCG
2017-03-13,67.47,67.9,67.2,67.6,1813288,SCG
2017-03-14,67.6,67.88,67.2,67.45,923377,SCG
2017-03-15,67.72,69.06,67.49,68.75,890483,SCG
2017-03-16,68.62,68.73,67.46,67.68,746318,SCG
2017-03-17,67.87,68.33,67.65,67.88,1969159,SCG
2017-03-20,67.99,68.13,67.36,67.43,714960,SCG
2017-03-21,67.62,68.54,67.19,68.27,972407,SCG
2017-03-22,68.57,68.84,67.4,67.74,1263501,SCG
2017-03-23,67.54,67.81,66.39,66.71,1696889,SCG
2017-03-24,66.8,67.47,66.38,66.91,1123686,SCG
2017-03-27,67.15,67.31,66.1634,66.46,1038543,SCG
2017-03-28,66.5,66.76,65.93,66.14,1241730,SCG
2017-03-29,65.97,65.985,64.2,65.66,3049678,SCG
2017-03-30,65.48,65.69,64.945,65.55,1173558,SCG
2017-03-31,65.55,65.68,65.3007,65.35,1418722,SCG
2017-04-03,65.35,65.99,64.79,65.84,1513825,SCG
2017-04-04,65.85,66.52,65.59,66.12,1328261,SCG
2017-04-05,66.14,66.89,65.92,66.75,2524190,SCG
2017-04-06,66.63,66.68,66.17,66.3,837538,SCG
2017-04-07,66.35,66.52,65.32,65.4,2051315,SCG
2017-04-10,65.46,65.66,65.14,65.52,658378,SCG
2017-04-11,65.43,65.54,65.1,65.3,745245,SCG
2017-04-12,65.22,66.23,64.99,66.22,1536388,SCG
2017-04-13,66.19,66.25,65.33,65.8,1075503,SCG
2017-04-17,66.0,66.35,65.88,66.3,658636,SCG
2017-04-18,66.32,66.75,66.04,66.7,800059,SCG
2017-04-19,66.58,66.82,66.345,66.61,884967,SCG
2017-04-20,66.52,66.52,65.72,66.04,1109696,SCG
2017-04-21,65.99,66.64,65.99,66.27,876373,SCG
2017-04-24,66.27,66.76,65.84,66.75,960458,SCG
2017-04-25,66.49,66.99,66.21,66.85,1070529,SCG
2017-04-26,66.8,67.47,66.73,66.96,1154607,SCG
2017-04-27,66.96,67.87,66.921,67.24,1300812,SCG
2017-04-28,67.2,67.22,66.03,66.31,1414408,SCG
2017-05-01,66.42,66.74,65.03,65.44,1259326,SCG
2017-05-02,65.5,65.91,65.35,65.59,766851,SCG
2017-05-03,65.44,65.48,64.71,64.88,1051831,SCG
2017-05-04,64.6,65.315,64.48,64.92,1878351,SCG
2017-05-05,65.16,65.99,65.1,65.94,1362845,SCG
2017-05-08,66.08,66.35,65.57,66.3,1152087,SCG
2017-05-09,66.2,66.2,65.26,65.51,1064708,SCG
2017-05-10,65.5,65.61,65.05,65.11,895513,SCG
2017-05-11,65.09,65.49,64.82,65.49,1004593,SCG
2017-05-12,65.5,65.645,64.94,65.11,758842,SCG
2017-05-15,65.3,65.91,65.13,65.65,882879,SCG
2017-05-16,65.52,65.67,65.05,65.13,1149548,SCG
2017-05-17,65.17,65.53,64.86,65.05,728145,SCG
2017-05-18,65.19,65.48,64.52,64.99,1002638,SCG
2017-05-19,64.95,65.8,64.645,65.53,3317904,SCG
2017-05-22,65.31,65.68,65.07,65.42,756255,SCG
2017-05-23,65.53,66.16,65.47,66.08,819211,SCG
2017-05-24,66.1,67.79,66.05,67.4,1239665,SCG
2017-05-25,67.45,67.96,67.025,67.85,988699,SCG
2017-05-26,67.96,68.21,67.71,67.86,774259,SCG
2017-05-30,67.66,68.02,67.51,67.67,1128142,SCG
2017-05-31,67.74,68.44,67.74,68.2,1067659,SCG
2017-06-01,68.18,68.62,67.63,68.62,829179,SCG
2017-06-02,68.93,68.93,68.218,68.63,707417,SCG
2017-06-05,68.6,68.61,67.935,68.15,712817,SCG
2017-06-06,68.22,68.32,67.81,67.84,1150155,SCG
2017-06-07,67.99,68.78,67.745,68.69,796010,SCG
2017-06-08,68.1,68.11,67.1,67.88,1083992,SCG
2017-06-09,67.58,68.19,67.39,68.05,845829,SCG
2017-06-12,68.84,69.28,68.28,69.11,1565946,SCG
2017-06-13,68.97,69.59,68.76,69.34,715708,SCG
2017-06-14,69.82,70.11,69.14,69.47,697989,SCG
2017-06-15,69.18,70.16,69.18,70.0,657203,SCG
2017-06-16,70.14,71.25,70.08,71.22,1575187,SCG
2017-06-19,71.16,71.16,70.435,70.75,561387,SCG
2017-06-20,70.81,71.28,70.5376,71.09,623397,SCG
2017-06-21,71.08,71.14,70.105,70.18,529238,SCG
2017-06-22,70.21,70.43,69.69,69.71,479711,SCG
2017-06-23,69.7,69.91,69.29,69.45,545811,SCG
2017-06-26,69.47,70.05,69.28,69.68,521672,SCG
2017-06-27,69.29,69.57,68.47,68.69,522968,SCG
2017-06-28,69.11,69.24,67.98,68.01,575019,SCG
2017-06-29,67.5,67.96,67.31,67.61,865753,SCG
2017-06-30,67.68,67.91,66.81,67.01,850149,SCG
2017-07-03,67.26,67.99,67.1,67.15,543576,SCG
2017-07-05,67.12,67.31,66.51,66.82,679710,SCG
2017-07-06,66.62,66.74,66.23,66.4,613422,SCG
2017-07-07,65.97,66.1,64.67,65.02,1331501,SCG
2017-07-10,64.94,65.13,63.735,63.75,1368002,SCG
2017-07-11,63.93,64.16,63.3,63.78,813412,SCG
2017-07-12,64.23,64.36,63.63,63.9,740714,SCG
2017-07-13,63.83,63.93,63.43,63.47,685396,SCG
2017-07-14,63.92,64.075,63.3,63.35,1136131,SCG
2017-07-17,63.31,64.2,63.18,64.05,972639,SCG
2017-07-18,64.19,64.45,63.8,64.3,669045,SCG
2017-07-19,64.46,64.52,63.86,64.3,1041264,SCG
2017-07-20,64.45,64.85,64.38,64.72,534728,SCG
2017-07-21,65.01,65.63,64.76,65.61,715453,SCG
2017-07-24,65.66,65.91,64.52,64.56,685223,SCG
2017-07-25,64.5,64.69,64.08,64.56,602085,SCG
2017-07-26,64.57,65.29,64.29,65.28,1188813,SCG
2017-07-27,65.01,65.7,64.74,65.64,970842,SCG
2017-07-28,65.22,65.37,61.06,61.29,2473753,SCG
2017-07-31,61.19,65.17,60.0,64.37,4787390,SCG
2017-08-01,64.85,65.1,63.36,63.79,1758337,SCG
2017-08-02,67.37,67.5599,66.81,67.15,2289869,SCG
2017-08-03,67.88,67.88,64.85,65.34,2380279,SCG
2017-08-04,64.85,65.1,63.36,63.79,1758337,SCG
2017-08-07,63.8,63.93,62.91,63.28,1588855,SCG
2017-08-08,63.16,63.66,62.74,63.65,1128567,SCG
2017-08-09,63.69,63.69,62.37,62.7,1638931,SCG
2017-08-10,62.75,62.85,61.73,62.01,1095701,SCG
2017-08-11,62.01,62.01,60.05,60.69,1719131,SCG
2017-08-14,60.67,61.88,60.57,61.81,849156,SCG
2017-08-15,61.57,61.96,61.03,61.79,788873,SCG
2017-08-16,61.94,62.2211,61.6,62.05,751157,SCG
2017-08-17,62.01,62.01,60.94,60.94,1111677,SCG
2017-08-18,61.0,61.31,60.45,60.83,1268476,SCG
2017-08-21,60.93,60.969,60.03,60.51,1239469,SCG
2017-08-22,60.56,60.64,59.86,60.36,1323881,SCG
2017-08-23,60.04,60.13,59.49,60.01,1300669,SCG
2017-08-24,59.95,60.36,59.34,60.19,1403745,SCG
2017-08-25,60.23,60.645,59.69,60.08,1032292,SCG
2017-08-28,60.64,60.842,59.99,60.59,1478338,SCG
2017-08-29,60.35,60.35,59.775,59.94,1253527,SCG
2017-08-30,59.97,60.09,59.48,59.75,712422,SCG
2017-08-31,59.8,60.5,59.69,60.38,1057693,SCG
2017-09-01,60.56,60.77,59.86,60.14,866262,SCG
2017-09-05,60.42,60.59,59.37,59.85,1203019,SCG
2017-09-06,60.02,60.06,59.09,60.03,2352057,SCG
2017-09-07,60.24,60.24,59.22,59.58,900970,SCG
2017-09-08,58.95,59.29,58.55,59.23,795713,SCG
2017-09-11,59.2,59.69,59.11,59.63,638913,SCG
2017-09-12,59.58,59.58,58.74,59.06,999463,SCG
2017-09-13,59.0,59.54,58.77,59.19,980809,SCG
2017-09-14,59.14,59.62,58.76,59.62,805528,SCG
2017-09-15,59.5,59.86,59.04,59.84,1480625,SCG
2017-09-18,59.5,59.65,58.0104,58.73,1209063,SCG
2017-09-19,58.71,58.76,58.0,58.21,839468,SCG
2017-09-20,58.55,58.63,57.5,57.8,953453,SCG
2017-09-21,57.71,57.98,57.0714,57.18,1006574,SCG
2017-09-22,57.18,57.18,55.15,55.22,1832683,SCG
2017-09-25,55.11,56.375,55.0,56.32,1839939,SCG
2017-09-26,56.25,56.26,54.4,55.57,2161599,SCG
2017-09-27,55.06,55.2525,51.045,51.22,3959554,SCG
2017-09-28,50.91,51.17,49.37,50.99,4378282,SCG
2017-09-29,50.23,50.23,48.32,48.49,4065666,SCG
2017-10-02,48.46,49.2358,48.24,48.58,3299379,SCG
2017-10-03,48.87,48.87,47.96,48.55,2244452,SCG
2017-10-04,48.29,48.47,47.8,48.42,2326698,SCG
2017-10-05,48.42,48.45,47.845,48.43,1894564,SCG
2017-10-06,48.11,48.41,47.82,48.36,2627031,SCG
2017-10-09,48.56,49.17,48.35,48.8,1632539,SCG
2017-10-10,48.85,49.45,48.68,49.11,1293683,SCG
2017-10-11,49.16,49.9,49.15,49.58,1340554,SCG
2017-10-12,49.54,49.87,49.3,49.6,1468649,SCG
2017-10-13,49.7,50.22,49.51,49.85,2038223,SCG
2017-10-16,49.83,49.98,49.06,49.17,1289283,SCG
2017-10-17,48.6,49.19,48.06,49.13,1700723,SCG
2017-10-18,49.12,49.31,48.83,49.13,921337,SCG
2017-10-19,49.09,49.63,48.13,48.65,2323857,SCG
2017-10-20,48.71,49.07,48.4,49.04,1656049,SCG
2017-10-23,49.01,49.17,48.03,48.35,1569513,SCG
2017-10-24,48.33,48.38,47.76,48.29,1557050,SCG
2017-10-25,48.09,48.09,46.4,47.56,2044560,SCG
2017-10-26,47.26,48.15,47.0,47.83,1995340,SCG
2017-10-27,47.48,47.69,45.36,46.5,2793393,SCG
2017-10-30,46.4,46.9,45.65,45.91,2367106,SCG
2017-10-31,45.93,46.24,42.75,43.14,4057930,SCG
2017-11-01,43.22,43.63,42.57,42.63,2373094,SCG
2017-11-02,42.6,42.73,41.15,42.01,3120910,SCG
2017-11-03,42.0,42.6,41.66,41.67,2703034,SCG
2017-11-06,41.83,44.25,41.72,43.9,3786663,SCG
2017-11-07,44.02,45.26,43.68,44.53,2824792,SCG
2017-11-08,44.45,44.86,43.08,43.23,2412712,SCG
2017-11-09,43.09,45.48,43.04,44.6,2367500,SCG
2017-11-10,44.4,44.59,43.67,43.94,2392739,SCG
2017-11-13,43.96,44.65,43.45,44.6,2035163,SCG
2017-11-14,44.41,44.58,44.05,44.5,2339290,SCG
2017-11-15,44.68,45.0,44.38,44.39,1809474,SCG
2017-11-16,45.23,46.89,44.4,45.0,5329800,SCG
2017-11-17,44.87,45.11,43.35,43.45,3149974,SCG
2017-11-20,43.3,43.4,42.47,42.67,2183224,SCG
2017-11-21,42.66,43.54,42.65,43.4,1661764,SCG
2017-11-22,43.46,43.78,42.9525,43.49,1239825,SCG
2017-11-24,43.53,43.66,41.72,41.86,1335475,SCG
2017-11-27,41.99,42.67,41.53,42.62,1990801,SCG
2017-11-28,42.84,43.9032,42.84,43.52,2698307,SCG
2017-11-29,43.3,44.51,43.26,43.74,2250119,SCG
2017-11-30,43.92,44.51,43.0,43.17,3216377,SCG
2017-12-01,43.34,44.7,43.2416,44.26,2320098,SCG
2017-12-04,44.45,44.48,43.69,44.33,1925541,SCG
2017-12-05,44.31,44.46,42.36,43.5,2111069,SCG
2017-12-06,43.62,43.91,42.91,43.78,2469281,SCG
2017-12-07,43.57,44.36,43.51,44.35,1786884,SCG
2017-12-08,44.31,45.78,44.2,45.78,2443156,SCG
2017-12-11,44.93,44.99,41.85,42.38,3575232,SCG
2017-12-12,42.3,43.83,42.3,42.79,2982652,SCG
2017-12-13,42.75,42.885,42.08,42.53,2676913,SCG
2017-12-14,42.54,43.87,42.15,42.78,1933665,SCG
2017-12-15,43.875,45.5,43.11,44.42,8213926,SCG
2017-12-18,44.17,44.45,42.45,42.98,3256178,SCG
2017-12-19,42.89,43.47,41.81,41.9,1984770,SCG
2017-12-20,41.87,42.03,40.8,41.32,2107785,SCG
2017-12-21,41.1,41.4,37.37,37.39,5863335,SCG
2017-12-22,37.25,39.26,37.095,39.01,3379877,SCG
2017-12-26,39.17,40.3,38.99,39.09,1740774,SCG
2017-12-27,39.26,39.95,39.26,39.48,1315758,SCG
2017-12-28,39.61,39.815,39.135,39.72,1309209,SCG
2017-12-29,39.77,40.0,39.48,39.78,1137534,SCG
2018-01-02,39.93,39.98,38.07,38.87,2932313,SCG
2018-01-03,47.75,49.3995,47.12,47.65,19006353,SCG
2018-01-04,47.65,48.26,46.01,46.33,9295314,SCG
2018-01-05,46.32,46.44,44.51,45.02,5796481,SCG
2018-01-08,45.04,45.6,44.87,45.52,3236620,SCG
2018-01-09,45.46,45.74,44.68,44.8,2255677,SCG
2018-01-10,44.3,45.0,43.62,44.26,2328949,SCG
2018-01-11,44.6,45.26,44.28,44.51,2080458,SCG
2018-01-12,44.46,44.67,43.99,44.05,1622130,SCG
2018-01-16,44.05,44.3,42.02,42.31,3117615,SCG
2018-01-17,42.25,42.93,42.11,42.53,1885007,SCG
2018-01-18,42.48,42.95,41.51,42.47,2401581,SCG
2018-01-19,42.63,43.35,41.87,43.35,2640205,SCG
2018-01-22,43.4,43.694,43.14,43.36,2581295,SCG
2018-01-23,43.14,43.99,40.64,41.16,4123491,SCG
2018-01-24,41.29,41.5,40.35,40.72,3641390,SCG
2018-01-25,40.58,42.0,40.53,42.0,3046783,SCG
2018-01-26,41.81,43.45,41.18,43.43,2159224,SCG
2018-01-29,43.3,43.9,42.98,43.31,1920047,SCG
2018-01-30,43.16,43.53,40.36,40.74,2409446,SCG
2018-01-31,40.82,41.13,39.22,40.64,5780926,SCG
2018-02-01,40.56,40.85,38.8,39.07,4154876,SCG
2018-02-02,38.72,39.65,38.26,39.17,2659891,SCG
2018-02-05,39.13,39.81,37.44,37.44,2710401,SCG
2018-02-06,37.11,38.26,35.31,37.62,3728358,SCG
2018-02-07,37.59,38.77,35.93,36.66,2570593,SCG
2013-02-08,17.18,17.23,16.81,16.89,15136075,SCHW
2013-02-11,16.5,16.88,16.48,16.73,10541340,SCHW
2013-02-12,16.72,16.94,16.72,16.86,6751510,SCHW
2013-02-13,16.93,17.07,16.82,16.92,6021971,SCHW
2013-02-14,16.85,16.96,16.74,16.92,6410431,SCHW
2013-02-15,16.96,16.97,16.78,16.9,8270900,SCHW
2013-02-19,16.94,17.1,16.89,17.1,7983451,SCHW
2013-02-20,17.06,17.06,16.69,16.69,6451634,SCHW
2013-02-21,16.67,16.68,16.29,16.37,9662897,SCHW
2013-02-22,16.47,16.74,16.45,16.73,6038158,SCHW
2013-02-25,16.84,16.92,16.29,16.32,13134150,SCHW
2013-02-26,16.24,16.48,15.96,16.21,14907744,SCHW
2013-02-27,16.22,16.475,16.15,16.41,9841782,SCHW
2013-02-28,16.43,16.46,16.24,16.24,11228572,SCHW
2013-03-01,16.22,16.46,16.0,16.4,8913244,SCHW
2013-03-04,16.65,16.83,16.53,16.78,11573737,SCHW
2013-03-05,16.82,17.1,16.82,16.98,7311613,SCHW
2013-03-06,17.1,17.6403,17.061,17.35,13776741,SCHW
2013-03-07,17.34,17.75,17.28,17.58,10577908,SCHW
2013-03-08,17.71,17.94,17.64,17.66,9315535,SCHW
2013-03-11,17.67,17.81,17.6,17.71,8877835,SCHW
2013-03-12,17.67,17.75,17.57,17.74,9638029,SCHW
2013-03-13,17.75,18.11,17.7,18.11,9326993,SCHW
2013-03-14,17.9999,18.34,17.78,17.98,14602252,SCHW
2013-03-15,17.69,17.9,17.67,17.86,15865883,SCHW
2013-03-18,17.5999,17.79,17.57,17.66,7213323,SCHW
2013-03-19,17.69,17.86,17.32,17.55,8733460,SCHW
2013-03-20,17.65,17.82,17.63,17.75,6473147,SCHW
2013-03-21,17.65,17.78,17.415,17.46,8813029,SCHW
2013-03-22,17.51,17.6,17.465,17.54,4462314,SCHW
2013-03-25,17.57,17.68,17.45,17.52,6745090,SCHW
2013-03-26,17.57,17.69,17.49,17.63,5944151,SCHW
2013-03-27,17.5199,17.545,17.13,17.5,9129833,SCHW
2013-03-28,17.55,17.75,17.48,17.69,7340755,SCHW
2013-04-01,17.77,17.89,17.32,17.38,9809228,SCHW
2013-04-02,17.15,17.38,17.1031,17.31,7922972,SCHW
2013-04-03,17.33,17.39,16.65,16.75,12077629,SCHW
2013-04-04,16.76,16.8,16.51,16.72,11525852,SCHW
2013-04-05,16.49,16.61,16.15,16.55,10432578,SCHW
2013-04-08,16.57,16.82,16.51,16.82,6412404,SCHW
2013-04-09,16.9,17.03,16.82,16.97,5623795,SCHW
2013-04-10,17.05,17.53,17.04,17.39,8962293,SCHW
2013-04-11,17.41,17.69,17.37,17.54,8366309,SCHW
2013-04-12,17.51,17.52,17.13,17.28,8222429,SCHW
2013-04-15,17.12,17.3,16.585,16.62,10534135,SCHW
2013-04-16,16.76,16.96,16.57,16.96,9027963,SCHW
2013-04-17,16.7699,16.77,16.31,16.47,10135621,SCHW
2013-04-18,16.48,16.49,16.2,16.39,8209031,SCHW
2013-04-19,16.43,16.47,16.28,16.39,6390491,SCHW
2013-04-22,16.42,16.49,16.22,16.42,5994823,SCHW
2013-04-23,16.45,16.715,16.43,16.59,9392268,SCHW
2013-04-24,16.61,16.73,16.42,16.64,9826980,SCHW
2013-04-25,16.7,17.1,16.66,16.75,9933121,SCHW
2013-04-26,16.76,16.84,16.59,16.73,6093945,SCHW
2013-04-29,16.76,16.98,16.75,16.94,4608415,SCHW
2013-04-30,16.97,17.025,16.82,16.96,6005797,SCHW
2013-05-01,16.94,17.0,16.18,16.21,14703556,SCHW
2013-05-02,16.2201,16.53,16.05,16.44,8795494,SCHW
2013-05-03,16.6701,17.55,16.625,17.47,16193036,SCHW
2013-05-06,17.44,17.67,17.4301,17.55,9143707,SCHW
2013-05-07,17.57,17.73,17.38,17.44,6003445,SCHW
2013-05-08,17.39,17.42,17.13,17.38,6208084,SCHW
2013-05-09,17.34,17.83,17.31,17.51,8976483,SCHW
2013-05-10,17.49,18.3,17.49,18.09,14377907,SCHW
2013-05-13,18.05,18.34,17.92,18.15,9085516,SCHW
2013-05-14,18.16,18.7718,18.09,18.75,15848275,SCHW
2013-05-15,18.52,19.0,18.18,18.98,18065386,SCHW
2013-05-16,18.9499,19.25,18.84,18.91,13190632,SCHW
2013-05-17,18.89,19.37,18.88,19.34,9694336,SCHW
2013-05-20,19.2,19.34,19.11,19.21,6589202,SCHW
2013-05-21,19.25,19.31,19.07,19.17,6122230,SCHW
2013-05-22,19.12,19.57,18.935,19.06,12263639,SCHW
2013-05-23,18.94,19.14,18.69,18.99,9058493,SCHW
2013-05-24,18.9199,19.19,18.79,19.16,5953536,SCHW
2013-05-28,19.47,19.94,19.46,19.77,10744467,SCHW
2013-05-29,19.58,20.04,19.57,19.91,13106463,SCHW
2013-05-30,19.93,20.27,19.73,20.16,10362197,SCHW
2013-05-31,20.13,20.48,19.86,19.86,14695641,SCHW
2013-06-03,19.98,19.99,19.275,19.68,12929001,SCHW
2013-06-04,19.68,19.97,19.46,19.58,8232415,SCHW
2013-06-05,19.55,19.59,18.94,19.01,12459640,SCHW
2013-06-06,19.04,19.47,18.99,19.46,9388609,SCHW
2013-06-07,19.7,20.13,19.65,20.12,11527426,SCHW
2013-06-10,20.2,20.35,20.05,20.22,7555372,SCHW
2013-06-11,19.97,20.14,19.67,19.72,7782503,SCHW
2013-06-12,19.97,19.98,19.525,19.59,8958696,SCHW
2013-06-13,19.57,20.15,19.55,20.04,15373207,SCHW
2013-06-14,20.08,20.08,19.52,19.71,10720122,SCHW
2013-06-17,19.88,20.4,19.87,20.32,9916548,SCHW
2013-06-18,20.35,20.76,20.35,20.54,10478582,SCHW
2013-06-19,20.55,20.84,20.37,20.47,11879514,SCHW
2013-06-20,20.2,20.95,20.16,20.48,20960584,SCHW
2013-06-21,20.71,20.77,20.33,20.64,11934443,SCHW
2013-06-24,20.69,20.79,20.34,20.64,13373391,SCHW
2013-06-25,20.85,21.14,20.7,21.04,12021201,SCHW
2013-06-26,21.25,21.28,20.79,20.96,11564691,SCHW
2013-06-27,21.13,21.2,20.91,20.94,18328538,SCHW
2013-06-28,20.87,21.44,20.8,21.23,18681143,SCHW
2013-07-01,21.33,21.69,21.313,21.38,9383008,SCHW
2013-07-02,21.32,21.87,21.08,21.3,11998526,SCHW
2013-07-03,21.14,21.55,21.09,21.4,4902608,SCHW
2013-07-05,21.66,22.095,21.66,22.01,8683053,SCHW
2013-07-08,22.19,22.38,22.07,22.19,8351189,SCHW
2013-07-09,22.41,22.44,22.06,22.2,7960743,SCHW
2013-07-10,22.19,22.28,21.74,21.94,11026150,SCHW
2013-07-11,22.29,22.29,21.22,21.47,18628261,SCHW
2013-07-12,21.54,21.82,21.375,21.69,7964549,SCHW
2013-07-15,21.64,21.91,21.54,21.71,7072653,SCHW
2013-07-16,21.5,21.52,20.55,21.0,16499638,SCHW
2013-07-17,21.08,21.13,20.68,20.95,10360489,SCHW
2013-07-18,20.9,21.485,20.87,21.46,9384735,SCHW
2013-07-19,21.49,21.73,21.23,21.68,8237471,SCHW
2013-07-22,21.7,22.02,21.675,22.02,8095299,SCHW
2013-07-23,22.11,22.59,22.09,22.48,10570678,SCHW
2013-07-24,22.55,22.56,21.99,22.11,8760418,SCHW
2013-07-25,22.05,22.3,21.99,22.28,5324705,SCHW
2013-07-26,22.05,22.19,21.84,22.12,8348412,SCHW
2013-07-29,22.12,22.34,21.98,21.99,9177050,SCHW
2013-07-30,22.09,22.32,22.08,22.19,7148879,SCHW
2013-07-31,22.12,22.36,22.03,22.09,13518044,SCHW
2013-08-01,22.26,22.79,22.26,22.67,10167011,SCHW
2013-08-02,22.61,22.76,22.43,22.65,7204574,SCHW
2013-08-05,22.6,22.84,22.56,22.69,6048724,SCHW
2013-08-06,22.61,22.74,22.39,22.42,5127886,SCHW
2013-08-07,22.27,22.57,21.98,22.54,8368385,SCHW
2013-08-08,22.63,22.79,22.3,22.31,5701121,SCHW
2013-08-09,22.27,22.6,22.26,22.29,3504958,SCHW
2013-08-12,22.16,22.25,21.65,21.76,5593347,SCHW
2013-08-13,21.78,22.38,21.77,22.28,8399015,SCHW
2013-08-14,22.26,22.43,21.98,22.0,4483255,SCHW
2013-08-15,21.84,21.84,21.25,21.4,10916632,SCHW
2013-08-16,21.34,21.87,21.32,21.56,6599514,SCHW
2013-08-19,21.54,21.77,21.4,21.41,5459419,SCHW
2013-08-20,21.41,21.78,21.22,21.69,5186335,SCHW
2013-08-21,21.63,21.76,21.34,21.48,5345536,SCHW
2013-08-22,21.5,21.64,21.29,21.44,5579831,SCHW
2013-08-23,21.47,21.58,21.32,21.53,6815581,SCHW
2013-08-26,21.55,22.05,21.4,21.61,5966212,SCHW
2013-08-27,21.35,21.38,20.69,20.74,8272471,SCHW
2013-08-28,20.74,21.085,20.52,20.96,5679318,SCHW
2013-08-29,20.93,21.45,20.89,21.29,5206766,SCHW
2013-08-30,21.27,21.33,20.8,20.88,7065580,SCHW
2013-09-03,21.2,21.46,20.97,21.15,7671381,SCHW
2013-09-04,21.19,21.94,21.13,21.86,10049480,SCHW
2013-09-05,21.9,22.25,21.79,21.84,6622522,SCHW
2013-09-06,21.95,21.95,21.32,21.58,7672916,SCHW
2013-09-09,21.64,21.91,21.64,21.82,4209952,SCHW
2013-09-10,22.04,22.44,22.04,22.37,6596357,SCHW
2013-09-11,22.31,22.45,22.115,22.24,5196320,SCHW
2013-09-12,22.19,22.26,22.06,22.07,6945227,SCHW
2013-09-13,22.17,22.22,21.84,22.03,7367620,SCHW
2013-09-16,22.35,22.36,21.58,22.08,10690091,SCHW
2013-09-17,22.08,22.71,22.08,22.64,8896894,SCHW
2013-09-18,22.59,22.63,21.04,21.36,20284217,SCHW
2013-09-19,21.48,21.52,20.62,21.04,22937043,SCHW
2013-09-20,21.14,21.625,21.14,21.27,20516340,SCHW
2013-09-23,21.09,21.11,20.54,20.84,10143013,SCHW
2013-09-24,20.95,21.435,20.91,21.14,13029864,SCHW
2013-09-25,21.26,21.52,21.1,21.24,12959034,SCHW
2013-09-26,21.24,21.53,21.2,21.33,4267811,SCHW
2013-09-27,21.15,21.25,20.97,21.19,4950711,SCHW
2013-09-30,20.96,21.28,20.79,21.14,8160655,SCHW
2013-10-01,21.21,21.44,21.21,21.38,6539813,SCHW
2013-10-02,21.14,21.32,20.985,21.29,6896374,SCHW
2013-10-03,21.21,21.41,20.9,21.15,7769617,SCHW
2013-10-04,21.18,21.63,21.1,21.58,5139690,SCHW
2013-10-07,21.3,21.41,21.06,21.07,5626188,SCHW
2013-10-08,21.04,21.14,20.54,20.57,7079222,SCHW
2013-10-09,20.63,21.03,20.44,20.75,8870532,SCHW
2013-10-10,21.18,21.547,21.0,21.39,10743329,SCHW
2013-10-11,21.39,21.82,21.325,21.78,6689195,SCHW
2013-10-14,21.59,22.08,21.39,22.01,10337556,SCHW
2013-10-15,22.78,23.79,22.66,23.03,31134443,SCHW
2013-10-16,23.28,23.925,23.24,23.43,15844520,SCHW
2013-10-17,23.25,23.67,23.11,23.62,8599923,SCHW
2013-10-18,23.64,23.78,23.36,23.77,8356871,SCHW
2013-10-21,23.74,23.87,23.52,23.56,8681809,SCHW
2013-10-22,23.64,23.64,23.14,23.35,10290562,SCHW
2013-10-23,23.27,23.44,23.025,23.3,7558525,SCHW
2013-10-24,23.36,23.47,23.25,23.4,5188899,SCHW
2013-10-25,23.4,23.6,23.32,23.56,5112211,SCHW
2013-10-28,23.55,23.61,22.67,23.01,14860280,SCHW
2013-10-29,23.06,23.36,22.86,23.1,14262883,SCHW
2013-10-30,23.11,23.21,22.54,22.86,10763492,SCHW
2013-10-31,22.87,22.98,22.625,22.65,7677250,SCHW
2013-11-01,22.63,23.21,22.62,23.12,9055989,SCHW
2013-11-04,23.15,23.25,22.95,23.23,6565424,SCHW
2013-11-05,23.1,23.36,22.97,23.29,6574822,SCHW
2013-11-06,23.24,23.29,22.93,23.21,6112688,SCHW
2013-11-07,23.23,23.38,22.73,22.76,6415739,SCHW
2013-11-08,22.88,24.03,22.88,24.02,16648440,SCHW
2013-11-11,24.02,24.28,23.81,24.0,8343377,SCHW
2013-11-12,23.99,24.05,23.65,23.71,5706860,SCHW
2013-11-13,23.59,23.99,23.39,23.98,7298063,SCHW
2013-11-14,23.96,24.26,23.91,24.24,7320445,SCHW
2013-11-15,24.3,24.495,24.2,24.42,7031646,SCHW
2013-11-18,24.49,24.55,24.21,24.42,9248293,SCHW
2013-11-19,24.41,24.68,24.37,24.5,10645396,SCHW
2013-11-20,24.5,24.62,24.3201,24.46,5586765,SCHW
2013-11-21,24.58,25.01,24.565,25.0,9084495,SCHW
2013-11-22,24.92,25.0,24.695,24.92,6315963,SCHW
2013-11-25,25.0,25.0,24.66,24.68,5537991,SCHW
2013-11-26,24.74,24.85,24.64,24.67,5062497,SCHW
2013-11-27,24.68,24.86,24.55,24.78,4124390,SCHW
2013-11-29,24.78,24.82,24.46,24.48,2187903,SCHW
2013-12-02,24.5,25.14,24.5,24.83,6226801,SCHW
2013-12-03,24.66,24.91,24.49,24.67,4461906,SCHW
2013-12-04,24.63,24.87,24.41,24.62,3758083,SCHW
2013-12-05,24.58,24.62,24.19,24.41,4477082,SCHW
2013-12-06,24.81,24.973,24.59,24.83,3955557,SCHW
2013-12-09,24.86,25.12,24.76,25.04,4992510,SCHW
2013-12-10,24.91,24.97,24.68,24.83,4223339,SCHW
2013-12-11,24.8,25.13,24.69,24.86,10632245,SCHW
2013-12-12,24.85,24.99,24.67,24.8,10725261,SCHW
2013-12-13,24.96,25.27,24.73,24.79,7977440,SCHW
2013-12-16,24.92,25.11,24.8,25.09,7083997,SCHW
2013-12-17,25.09,25.09,24.72,24.76,6570976,SCHW
2013-12-18,24.8,25.72,24.65,25.7,8976845,SCHW
2013-12-19,25.61,25.895,25.52,25.58,6060689,SCHW
2013-12-20,25.57,25.67,25.34,25.61,8586708,SCHW
2013-12-23,25.75,25.8,25.605,25.69,2835356,SCHW
2013-12-24,25.7,25.72,25.56,25.71,1184728,SCHW
2013-12-26,25.7,25.775,25.55,25.74,2617797,SCHW
2013-12-27,25.78,25.87,25.62,25.66,1818027,SCHW
2013-12-30,25.66,25.71,25.49,25.58,1961935,SCHW
2013-12-31,25.7,26.08,25.67,26.0,4670481,SCHW
2014-01-02,25.99,26.05,25.7,25.82,4618557,SCHW
2014-01-03,25.84,26.04,25.7,25.9,3367733,SCHW
2014-01-06,26.0,26.14,25.75,25.81,4293271,SCHW
2014-01-07,25.48,25.92,25.36,25.54,7476544,SCHW
2014-01-08,25.58,25.94,25.51,25.84,6541139,SCHW
2014-01-09,25.92,26.06,25.71,25.85,4103002,SCHW
2014-01-10,25.81,25.85,25.41,25.66,4838636,SCHW
2014-01-13,25.59,25.59,24.77,24.83,7913917,SCHW
2014-01-14,24.98,25.66,24.96,25.59,6765219,SCHW
2014-01-15,25.65,26.05,25.56,26.03,10043318,SCHW
2014-01-16,26.25,26.84,26.09,26.8,13422837,SCHW
2014-01-17,26.81,26.9,26.51,26.77,7120000,SCHW
2014-01-21,26.92,27.11,26.79,26.8,9555057,SCHW
2014-01-22,26.88,26.95,26.595,26.8,5316321,SCHW
2014-01-23,26.57,26.57,25.97,26.14,8469589,SCHW
2014-01-24,26.01,26.04,25.24,25.27,10341717,SCHW
2014-01-27,25.32,25.51,24.695,24.82,10278476,SCHW
2014-01-28,24.88,25.32,24.81,25.2,5881140,SCHW
2014-01-29,24.87,25.19,24.61,24.66,6202440,SCHW
2014-01-30,24.93,25.37,24.87,25.29,6332198,SCHW
2014-01-31,24.69,25.06,24.51,24.82,9443731,SCHW
2014-02-03,24.77,24.99,23.56,23.65,14899869,SCHW
2014-02-04,23.78,24.33,23.72,24.13,9012792,SCHW
2014-02-05,24.02,24.1,23.73,23.86,11444305,SCHW
2014-02-06,23.94,24.46,23.85,24.44,5914453,SCHW
2014-02-07,24.56,24.89,24.16,24.6,7710490,SCHW
2014-02-10,24.54,24.81,24.47,24.76,3266056,SCHW
2014-02-11,24.82,25.56,24.73,25.41,7612061,SCHW
2014-02-12,25.41,25.82,25.41,25.57,6445799,SCHW
2014-02-13,25.41,25.82,25.23,25.8,5433548,SCHW
2014-02-14,25.78,25.78,25.43,25.45,6147945,SCHW
2014-02-18,25.45,26.225,25.44,26.12,6721369,SCHW
2014-02-19,25.99,26.16,25.505,25.56,8035203,SCHW
2014-02-20,25.59,26.23,25.43,26.12,7570945,SCHW
2014-02-21,26.19,26.45,26.03,26.25,7362410,SCHW
2014-02-24,26.25,26.7,26.14,26.53,5814148,SCHW
2014-02-25,26.62,26.62,26.19,26.26,5133170,SCHW
2014-02-26,26.38,26.44,26.16,26.37,8543126,SCHW
2014-02-27,26.28,26.48,26.08,26.42,5690525,SCHW
2014-02-28,26.41,26.73,26.215,26.51,7215735,SCHW
2014-03-03,26.13,26.15,25.775,25.86,8287098,SCHW
2014-03-04,26.22,27.05,26.17,26.82,10702236,SCHW
2014-03-05,26.86,26.98,26.66,26.93,7662816,SCHW
2014-03-06,27.03,27.21,26.9,26.94,11975110,SCHW
2014-03-07,27.15,27.31,26.79,27.0,9253333,SCHW
2014-03-10,26.97,27.27,26.81,27.15,5516409,SCHW
2014-03-11,27.21,27.25,26.78,26.85,5689227,SCHW
2014-03-12,26.46,26.7,26.28,26.66,6224084,SCHW
2014-03-13,26.8,27.065,26.23,26.35,6577853,SCHW
2014-03-14,26.37,26.42,25.8,26.05,7036630,SCHW
2014-03-17,26.27,26.655,26.27,26.51,4538620,SCHW
2014-03-18,26.58,26.77,26.499,26.72,4233436,SCHW
2014-03-19,26.75,27.75,26.58,27.58,18777829,SCHW
2014-03-20,27.47,28.5,27.47,28.43,14527592,SCHW
2014-03-21,28.85,29.13,28.1,28.53,17798785,SCHW
2014-03-24,28.53,28.7,28.16,28.43,6557465,SCHW
2014-03-25,28.49,28.57,27.5797,27.83,10762345,SCHW
2014-03-26,28.06,28.34,27.78,27.79,8123140,SCHW
2014-03-27,27.71,27.935,27.03,27.16,7582397,SCHW
2014-03-28,27.25,27.49,27.03,27.19,5685506,SCHW
2014-03-31,27.4301,27.49,27.15,27.33,7188704,SCHW
2014-04-01,27.42,27.715,27.405,27.45,9193930,SCHW
2014-04-02,27.51,27.96,27.31,27.9,9822921,SCHW
2014-04-03,27.94,28.039,27.36,27.37,14085666,SCHW
2014-04-04,27.6,27.62,25.84,26.05,13587253,SCHW
2014-04-07,25.93,26.285,25.56,25.6,12530310,SCHW
2014-04-08,25.65,25.9,25.41,25.67,10193649,SCHW
2014-04-09,25.78,26.44,25.66,26.41,12945612,SCHW
2014-04-10,26.37,26.43,25.1,25.14,12094949,SCHW
2014-04-11,24.89,25.24,24.59,24.85,8652135,SCHW
2014-04-14,25.38,25.6,24.9,25.3,8455690,SCHW
2014-04-15,26.32,26.41,25.42,26.11,13435943,SCHW
2014-04-16,26.61,26.87,26.15,26.84,10653316,SCHW
2014-04-17,26.89,27.17,26.67,27.04,7389420,SCHW
2014-04-21,27.02,27.19,26.65,27.17,6008547,SCHW
2014-04-22,27.2,27.56,27.03,27.46,6805633,SCHW
2014-04-23,27.39,27.47,26.94,27.24,4001611,SCHW
2014-04-24,27.53,27.53,26.89,27.09,6326804,SCHW
2014-04-25,26.94,27.07,26.73,26.85,6755821,SCHW
2014-04-28,26.97,27.18,26.11,26.37,9036824,SCHW
2014-04-29,26.57,26.72,26.27,26.58,5112101,SCHW
2014-04-30,26.52,26.61,26.27,26.55,9235863,SCHW
2014-05-01,26.54,26.88,26.41,26.58,5751132,SCHW
2014-05-02,26.41,27.07,26.4,26.7,5334238,SCHW
2014-05-05,26.38,26.64,26.1299,26.58,3735133,SCHW
2014-05-06,26.7,26.73,25.83,25.88,7181202,SCHW
2014-05-07,25.8,26.25,25.3,26.21,8924985,SCHW
2014-05-08,26.18,26.48,25.96,26.0,6160949,SCHW
2014-05-09,25.94,26.38,25.78,26.36,6536847,SCHW
2014-05-12,26.53,27.08,26.32,27.05,6635838,SCHW
2014-05-13,27.04,27.1,26.49,26.51,8742829,SCHW
2014-05-14,26.48,26.65,26.11,26.2,5590919,SCHW
2014-05-15,25.8099,25.83,24.81,25.0,12237432,SCHW
2014-05-16,24.99,25.05,24.56,25.0,12080426,SCHW
2014-05-19,24.6,25.08,24.5997,25.01,6078036,SCHW
2014-05-20,25.09,25.12,24.66,24.81,5275659,SCHW
2014-05-21,24.98,25.37,24.96,25.27,5084597,SCHW
2014-05-22,25.24,25.675,25.15,25.6,5105441,SCHW
2014-05-23,25.59,25.72,25.45,25.65,4796460,SCHW
2014-05-27,25.81,25.88,25.45,25.47,6876103,SCHW
2014-05-28,25.4,25.52,25.08,25.29,7848514,SCHW
2014-05-29,25.36,25.56,25.23,25.55,3857114,SCHW
2014-05-30,25.62,25.7,25.2,25.21,7301499,SCHW
2014-06-02,25.33,25.48,25.07,25.37,9071222,SCHW
2014-06-03,25.27,25.37,24.97,25.17,6711234,SCHW
2014-06-04,25.13,25.29,24.927,25.2,4564792,SCHW
2014-06-05,25.29,25.725,25.15,25.65,4797445,SCHW
2014-06-06,25.75,26.085,25.64,25.97,4690505,SCHW
2014-06-09,26.08,26.45,26.01,26.45,6536498,SCHW
2014-06-10,26.4,26.43,26.03,26.11,4186543,SCHW
2014-06-11,25.98,26.09,25.67,26.04,5134499,SCHW
2014-06-12,25.96,26.115,25.58,25.6,7014003,SCHW
2014-06-13,25.66,26.11,25.62,26.01,7587549,SCHW
2014-06-16,25.89,25.96,24.68,25.88,7616183,SCHW
2014-06-17,25.36,27.5,25.36,27.3,12430333,SCHW
2014-06-18,27.25,27.26,26.84,27.15,7198653,SCHW
2014-06-19,27.19,27.29,26.68,27.15,7114752,SCHW
2014-06-20,27.35,27.495,27.24,27.45,8174365,SCHW
2014-06-23,27.38,27.39,27.11,27.28,5760572,SCHW
2014-06-24,27.16,27.35,26.72,26.77,5456485,SCHW
2014-06-25,26.52,27.13,26.5001,27.08,5965983,SCHW
2014-06-26,26.98,26.98,26.47,26.85,4831279,SCHW
2014-06-27,26.77,27.2,26.71,27.14,5245667,SCHW
2014-06-30,27.19,27.27,26.85,26.93,5192858,SCHW
2014-07-01,27.07,27.505,26.98,27.32,7685656,SCHW
2014-07-02,27.06,27.6,27.06,27.4,3824295,SCHW
2014-07-03,27.73,28.19,27.7,28.1,4492326,SCHW
2014-07-07,28.26,28.38,27.72,27.93,3764485,SCHW
2014-07-08,27.73,27.77,26.92,27.18,5754145,SCHW
2014-07-09,27.25,27.35,26.78,27.09,6376157,SCHW
2014-07-10,26.44,27.09,26.44,26.9,4685694,SCHW
2014-07-11,26.74,27.14,26.68,27.1,4056276,SCHW
2014-07-14,27.46,27.68,27.44,27.49,4465035,SCHW
2014-07-15,27.61,27.79,27.105,27.43,7895387,SCHW
2014-07-16,27.58,27.87,27.02,27.56,7933502,SCHW
2014-07-17,27.25,27.85,27.175,27.81,6637095,SCHW
2014-07-18,27.25,27.85,27.175,27.81,6637095,SCHW
2014-07-21,27.73,27.89,27.475,27.75,4731708,SCHW
2014-07-22,27.75,27.86,27.52,27.57,4331195,SCHW
2014-07-23,27.57,27.63,27.37,27.55,3940151,SCHW
2014-07-24,27.7,27.87,27.495,27.79,4470673,SCHW
2014-07-25,27.6,27.8,27.37,27.5,4685604,SCHW
2014-07-28,28.14,28.65,28.13,28.5,4867671,SCHW
2014-07-29,27.9,28.36,27.76,27.92,5400361,SCHW
2014-07-30,28.14,28.65,28.13,28.5,4867671,SCHW
2014-07-31,28.22,28.42,27.72,27.75,5491192,SCHW
2014-08-01,27.8,27.81,27.24,27.69,4604639,SCHW
2014-08-04,27.8,27.81,27.24,27.69,4604639,SCHW
2014-08-05,27.53,27.8,27.29,27.36,4865766,SCHW
2014-08-06,27.18,27.84,27.1,27.55,4696651,SCHW
2014-08-07,27.77,27.84,27.08,27.14,6257872,SCHW
2014-08-08,27.28,27.72,26.99,27.68,5747048,SCHW
2014-08-11,27.82,27.91,27.62,27.71,4602813,SCHW
2014-08-12,27.69,27.81,27.5,27.6,3146960,SCHW
2014-08-13,27.64,27.79,27.5,27.59,3269526,SCHW
2014-08-14,27.78,27.85,27.515,27.63,3232997,SCHW
2014-08-15,27.74,27.77,27.01,27.27,6334119,SCHW
2014-08-18,27.47,27.87,27.43,27.86,4561569,SCHW
2014-08-19,27.92,27.92,27.665,27.83,4269734,SCHW
2014-08-20,27.83,28.455,27.79,28.35,5746339,SCHW
2014-08-21,28.37,28.59,28.15,28.43,4957320,SCHW
2014-08-22,28.31,28.86,28.23,28.57,5517140,SCHW
2014-08-25,28.77,29.16,28.76,28.92,4954008,SCHW
2014-08-26,28.98,29.07,28.815,28.84,4279209,SCHW
2014-08-27,28.89,28.9,28.39,28.47,3276054,SCHW
2014-08-28,28.4,28.51,28.12,28.35,2352203,SCHW
2014-08-29,28.44,28.675,28.37,28.51,2468341,SCHW
2014-09-02,28.66,28.8,28.37,28.71,3151520,SCHW
2014-09-03,28.86,28.935,28.04,28.18,5585489,SCHW
2014-09-04,28.26,28.64,28.17,28.46,4464222,SCHW
2014-09-05,28.34,28.66,28.08,28.64,4679456,SCHW
2014-09-08,28.52,29.0,28.5,28.86,4706776,SCHW
2014-09-09,28.73,28.93,28.47,28.68,4266093,SCHW
2014-09-10,28.77,29.35,28.68,29.31,6956066,SCHW
2014-09-11,29.11,29.37,28.96,29.24,6621684,SCHW
2014-09-12,29.35,29.75,29.29,29.52,8168945,SCHW
2014-09-15,29.43,29.48,29.09,29.26,6388007,SCHW
2014-09-16,29.25,29.53,29.12,29.4,7376556,SCHW
2014-09-17,29.53,30.37,29.38,30.2,9995015,SCHW
2014-09-18,30.43,31.0,30.34,30.78,7916994,SCHW
2014-09-19,30.91,30.96,30.29,30.37,10058848,SCHW
2014-09-22,30.3,30.57,29.945,30.18,6066085,SCHW
2014-09-23,30.1,30.49,29.89,29.89,6719812,SCHW
2014-09-24,30.01,30.24,29.73,29.95,9530760,SCHW
2014-09-25,29.78,29.95,29.33,29.52,5313159,SCHW
2014-09-26,29.69,30.085,29.52,29.93,4263302,SCHW
2014-09-29,29.48,29.87,29.34,29.74,4645712,SCHW
2014-09-30,29.91,30.11,29.28,29.39,7935777,SCHW
2014-10-01,29.2,29.33,28.69,28.79,11212598,SCHW
2014-10-02,28.8,29.13,28.581,29.05,11015662,SCHW
2014-10-03,29.42,29.7,29.34,29.57,5937982,SCHW
2014-10-06,29.78,29.95,29.39,29.7,6022864,SCHW
2014-10-07,29.49,29.55,28.445,28.48,8953998,SCHW
2014-10-08,28.54,28.77,28.16,28.73,8288937,SCHW
2014-10-09,28.6,28.72,27.105,27.13,17176472,SCHW
2014-10-10,27.09,27.22,26.21,26.23,17444524,SCHW
2014-10-13,26.25,26.46,25.11,25.17,18377555,SCHW
2014-10-14,24.76,25.66,24.73,25.28,13542509,SCHW
2014-10-15,24.21,25.495,23.35,25.32,22021522,SCHW
2014-10-16,24.29,25.86,24.22,25.5,13862632,SCHW
2014-10-17,25.94,26.13,25.61,25.84,9136551,SCHW
2014-10-20,25.74,25.85,25.4,25.72,6906312,SCHW
2014-10-21,25.99,26.56,25.79,26.49,7649013,SCHW
2014-10-22,26.38,26.64,25.99,26.01,5941881,SCHW
2014-10-23,26.54,26.71,26.28,26.53,7557117,SCHW
2014-10-24,26.49,26.75,26.32,26.69,4143637,SCHW
2014-10-27,26.58,26.7,26.21,26.41,5473778,SCHW
2014-10-28,26.64,27.09,26.61,27.09,5014168,SCHW
2014-10-29,28.71,28.83,28.5,28.78,6307196,SCHW
2014-10-30,28.67,28.96,28.67,28.78,6000794,SCHW
2014-10-31,28.25,28.77,28.21,28.67,7908478,SCHW
2014-11-03,28.75,28.85,28.315,28.44,6858084,SCHW
2014-11-04,28.3,28.635,28.22,28.56,4765152,SCHW
2014-11-05,28.71,28.83,28.5,28.78,6307196,SCHW
2014-11-06,28.67,29.07,28.51,29.04,6503387,SCHW
2014-11-07,28.97,29.03,28.43,28.58,7658909,SCHW
2014-11-10,28.6,28.99,28.6,28.92,5282385,SCHW
2014-11-11,28.98,29.16,28.833,28.85,4887530,SCHW
2014-11-12,28.67,28.96,28.67,28.78,6000794,SCHW
2014-11-13,28.91,28.96,28.605,28.79,5846499,SCHW
2014-11-14,28.83,29.11,28.81,28.87,4826817,SCHW
2014-11-17,28.72,28.83,28.4399,28.55,4310089,SCHW
2014-11-18,28.55,28.9,28.54,28.76,3837047,SCHW
2014-11-19,28.74,28.74,28.27,28.52,4625813,SCHW
2014-11-20,28.25,28.48,28.05,28.34,7059335,SCHW
2014-11-21,28.75,28.77,28.25,28.28,7484152,SCHW
2014-11-24,28.37,28.54,28.2,28.42,5128967,SCHW
2014-11-25,28.5,28.55,28.315,28.37,4851476,SCHW
2014-11-26,28.43,28.455,28.24,28.3,3595321,SCHW
2014-11-28,28.29,28.44,28.2,28.32,1839226,SCHW
2014-12-01,28.08,28.08,27.23,27.66,8977384,SCHW
2014-12-02,27.86,28.29,27.76,28.28,4987927,SCHW
2014-12-03,28.2,29.12,28.19,29.03,8952159,SCHW
2014-12-04,28.94,29.14,28.74,29.01,4295565,SCHW
2014-12-05,29.77,30.22,29.62,29.97,12591456,SCHW
2014-12-08,29.94,30.37,29.71,30.05,8087644,SCHW
2014-12-09,29.49,30.33,29.36,30.23,8390797,SCHW
2014-12-10,30.04,30.26,29.46,29.52,7783116,SCHW
2014-12-11,29.79,30.2,29.56,29.68,5774919,SCHW
2014-12-12,29.21,29.47,28.73,28.75,7079087,SCHW
2014-12-15,28.88,29.15,28.48,28.74,6545247,SCHW
2014-12-16,28.49,28.69,28.1,28.12,7528930,SCHW
2014-12-17,28.31,29.28,28.12,29.19,14660382,SCHW
2014-12-18,29.82,30.15,29.57,30.01,8087077,SCHW
2014-12-19,30.19,30.23,29.855,29.9,12989238,SCHW
2014-12-22,29.97,30.14,29.89,30.06,3999502,SCHW
2014-12-23,30.21,30.77,30.156,30.66,5372329,SCHW
2014-12-24,30.83,30.85,30.525,30.67,2983348,SCHW
2014-12-26,30.89,30.89,30.52,30.53,2027249,SCHW
2014-12-29,30.39,30.85,30.35,30.56,3756150,SCHW
2014-12-30,30.42,30.49,30.295,30.35,3809067,SCHW
2014-12-31,30.49,30.67,30.18,30.19,2915783,SCHW
2015-01-02,30.41,30.57,29.811,30.22,4538359,SCHW
2015-01-05,29.97,30.0,29.13,29.21,5931367,SCHW
2015-01-06,29.21,29.28,27.915,28.14,9825026,SCHW
2015-01-07,28.46,28.7,28.22,28.69,7966140,SCHW
2015-01-08,29.19,29.52,29.07,29.44,5590230,SCHW
2015-01-09,29.44,29.46,28.42,28.45,6730266,SCHW
2015-01-12,28.46,28.57,27.92,28.17,4961056,SCHW
2015-01-13,28.55,28.96,27.9,28.19,5793296,SCHW
2015-01-14,27.46,27.46,26.67,27.23,15089595,SCHW
2015-01-15,27.25,27.45,25.5,26.67,13307446,SCHW
2015-01-16,26.82,26.94,25.43,26.9,15235650,SCHW
2015-01-20,27.0,27.1,26.255,26.75,8201296,SCHW
2015-01-21,26.55,26.97,26.17,26.7,8217059,SCHW
2015-01-22,27.19,27.8,26.19,27.65,11160362,SCHW
2015-01-23,27.66,27.72,27.17,27.19,5152385,SCHW
2015-01-26,27.04,27.419,26.88,27.36,4435443,SCHW
2015-01-27,26.89,27.055,26.495,26.81,5730411,SCHW
2015-01-28,26.98,27.0,25.94,25.96,8124882,SCHW
2015-01-29,25.97,26.41,25.83,26.32,8446733,SCHW
2015-01-30,25.93,26.415,25.801,25.98,9151059,SCHW
2015-02-02,26.06,26.62,25.81,26.6,6327010,SCHW
2015-02-03,26.75,27.645,26.74,27.62,10258124,SCHW
2015-02-04,27.53,27.9,27.53,27.61,6595285,SCHW
2015-02-05,27.75,28.23,27.7,27.92,5507757,SCHW
2015-02-06,28.5,29.5345,28.4,29.11,11868590,SCHW
2015-02-09,28.79,29.1,28.69,28.79,5567748,SCHW
2015-02-10,29.09,29.41,28.89,29.19,5199006,SCHW
2015-02-11,29.06,29.19,28.87,29.05,4627523,SCHW
2015-02-12,29.24,30.03,29.13,29.96,10618515,SCHW
2015-02-13,29.96,30.19,29.01,29.13,9595533,SCHW
2015-02-17,29.22,29.75,29.02,29.74,7038430,SCHW
2015-02-18,29.5,29.77,28.87,29.09,8735052,SCHW
2015-02-19,29.09,29.46,29.01,29.28,4848682,SCHW
2015-02-20,29.16,29.7,28.82,29.65,4995518,SCHW
2015-02-23,29.5,29.53,29.15,29.51,4635140,SCHW
2015-02-24,29.57,30.195,29.5,29.82,7237062,SCHW
2015-02-25,29.75,29.98,29.56,29.72,4332444,SCHW
2015-02-26,29.72,30.03,29.58,29.87,3669359,SCHW
2015-02-27,29.71,29.88,29.32,29.34,5146067,SCHW
2015-03-02,29.36,30.23,29.31,30.17,6423318,SCHW
2015-03-03,30.0,30.2,29.7,29.95,4927274,SCHW
2015-03-04,29.74,30.06,29.58,29.87,5173059,SCHW
2015-03-05,29.82,30.25,29.58,30.21,6136095,SCHW
2015-03-06,30.63,31.73,30.56,31.04,13199266,SCHW
2015-03-09,31.0,31.17,30.72,30.98,8000597,SCHW
2015-03-10,30.54,30.95,30.3,30.31,6677612,SCHW
2015-03-11,30.37,31.0,30.33,30.68,5608959,SCHW
2015-03-12,30.77,31.13,30.375,31.05,6592770,SCHW
2015-03-13,30.5,30.74,30.1,30.34,9251826,SCHW
2015-03-16,30.6,30.84,30.505,30.79,6866902,SCHW
2015-03-17,30.68,31.13,30.65,30.9,7753055,SCHW
2015-03-18,30.83,31.13,29.6,29.77,14735239,SCHW
2015-03-19,29.73,29.87,28.93,29.42,12247179,SCHW
2015-03-20,29.5,30.2,29.44,30.01,10170764,SCHW
2015-03-23,30.05,30.25,29.9,29.91,4924208,SCHW
2015-03-24,29.81,29.98,29.7,29.79,5033915,SCHW
2015-03-25,29.8,29.8,29.21,29.21,5568526,SCHW
2015-03-26,29.47,30.07,29.03,29.78,7821469,SCHW
2015-03-27,29.81,30.24,29.51,30.23,7318970,SCHW
2015-03-30,30.32,30.62,30.29,30.36,4145244,SCHW
2015-03-31,30.12,30.59,30.0802,30.44,5342836,SCHW
2015-04-01,30.36,30.44,29.71,29.93,8263862,SCHW
2015-04-02,29.95,30.09,29.66,30.01,6893102,SCHW
2015-04-06,29.55,30.08,29.12,29.97,6929830,SCHW
2015-04-07,29.91,30.1,29.75,29.77,3625338,SCHW
2015-04-08,29.76,30.19,29.68,30.17,4818870,SCHW
2015-04-09,30.14,30.68,30.02,30.6,4718617,SCHW
2015-04-10,30.57,30.74,30.528,30.7,6021694,SCHW
2015-04-13,30.65,31.0,30.59,30.92,5966952,SCHW
2015-04-14,30.71,30.74,30.1275,30.45,6881576,SCHW
2015-04-15,30.14,30.95,29.9,30.53,9128674,SCHW
2015-04-16,30.39,30.625,30.26,30.52,4825621,SCHW
2015-04-17,30.26,30.35,30.0,30.25,6221271,SCHW
2015-04-20,30.38,30.5,30.08,30.12,5027687,SCHW
2015-04-21,30.12,30.341,29.81,30.16,7020683,SCHW
2015-04-22,30.19,30.65,29.98,30.46,6795825,SCHW
2015-04-23,30.59,30.715,30.28,30.5,6804677,SCHW
2015-04-24,30.49,30.49,30.04,30.12,5837738,SCHW
2015-04-27,30.24,30.59,30.06,30.09,5787684,SCHW
2015-04-28,30.12,30.52,30.07,30.49,5131297,SCHW
2015-04-29,30.47,31.13,30.29,30.81,6808408,SCHW
2015-04-30,30.78,31.1,30.405,30.5,6820648,SCHW
2015-05-01,30.67,30.93,30.62,30.71,4240044,SCHW
2015-05-04,30.75,31.55,30.6,31.38,7957108,SCHW
2015-05-05,31.25,31.845,31.19,31.26,7959917,SCHW
2015-05-06,31.69,31.69,30.805,31.02,8116805,SCHW
2015-05-07,30.99,31.33,30.82,31.17,7309256,SCHW
2015-05-08,31.31,31.39,31.01,31.28,5922976,SCHW
2015-05-11,31.31,32.18,31.23,32.04,11008115,SCHW
2015-05-12,31.88,32.019,31.53,31.77,7336765,SCHW
2015-05-13,31.77,31.85,31.52,31.7,4858092,SCHW
2015-05-14,31.96,31.99,31.43,31.81,6407874,SCHW
2015-05-15,31.74,31.88,30.99,31.21,5259015,SCHW
2015-05-18,31.24,31.91,31.22,31.86,6779520,SCHW
2015-05-19,32.12,32.43,31.7,31.74,5494415,SCHW
2015-05-20,31.73,31.93,31.46,31.66,5243385,SCHW
2015-05-21,31.43,31.75,31.3,31.48,5961658,SCHW
2015-05-22,31.46,31.805,31.41,31.41,5657342,SCHW
2015-05-26,31.36,31.465,31.2,31.28,5143032,SCHW
2015-05-27,31.46,31.85,31.26,31.76,4590715,SCHW
2015-05-28,31.69,31.96,31.59,31.9,4823162,SCHW
2015-05-29,31.9,31.95,31.18,31.65,6622846,SCHW
2015-06-01,31.73,31.83,31.19,31.44,4921445,SCHW
2015-06-02,31.35,31.85,31.1,31.63,4489392,SCHW
2015-06-03,31.96,32.45,31.76,32.29,6740036,SCHW
2015-06-04,32.01,32.37,31.9,32.26,7954736,SCHW
2015-06-05,33.47,33.59,32.88,33.23,13552531,SCHW
2015-06-08,33.16,33.48,33.01,33.02,5922574,SCHW
2015-06-09,32.99,33.17,32.78,33.02,5549154,SCHW
2015-06-10,33.19,33.57,33.08,33.43,7451075,SCHW
2015-06-11,33.45,33.72,33.34,33.39,7436659,SCHW
2015-06-12,33.34,33.53,33.22,33.36,5910008,SCHW
2015-06-15,32.99,33.21,32.61,33.05,5355884,SCHW
2015-06-16,32.94,33.35,32.905,33.24,6033286,SCHW
2015-06-17,33.37,33.59,32.98,33.07,7677997,SCHW
2015-06-18,33.15,33.27,32.59,33.07,9954313,SCHW
2015-06-19,32.85,33.02,32.59,32.67,7645351,SCHW
2015-06-22,32.98,33.48,32.98,33.37,5667990,SCHW
2015-06-23,33.53,33.78,33.38,33.48,6173324,SCHW
2015-06-24,33.35,33.495,32.965,33.07,4026433,SCHW
2015-06-25,33.25,33.52,33.06,33.25,5647520,SCHW
2015-06-26,33.42,33.605,33.12,33.53,13570049,SCHW
2015-06-29,33.06,33.07,32.16,32.26,11173602,SCHW
2015-06-30,32.65,32.83,32.23,32.65,8009311,SCHW
2015-07-01,33.16,33.32,32.92,33.12,7414869,SCHW
2015-07-02,32.99,32.99,32.59,32.85,4716946,SCHW
2015-07-06,32.47,32.76,32.18,32.5,5971986,SCHW
2015-07-07,32.39,32.53,31.66,32.39,9808183,SCHW
2015-07-08,32.04,32.12,31.45,31.53,12312706,SCHW
2015-07-09,32.09,32.385,31.91,32.18,12130240,SCHW
2015-07-10,32.7,33.375,32.449,32.83,7849084,SCHW
2015-07-13,33.16,33.54,33.09,33.47,7938864,SCHW
2015-07-14,33.4,33.86,33.19,33.77,6366077,SCHW
2015-07-15,33.83,33.91,33.46,33.65,7054492,SCHW
2015-07-16,33.86,34.76,33.74,34.76,11587442,SCHW
2015-07-17,34.76,34.9301,34.465,34.79,7498034,SCHW
2015-07-20,34.93,35.225,34.87,34.99,6952173,SCHW
2015-07-21,35.0,35.42,34.675,34.93,6417770,SCHW
2015-07-22,34.82,35.3,34.54,35.25,7356616,SCHW
2015-07-23,35.23,35.5298,34.78,34.96,6793037,SCHW
2015-07-24,34.87,34.99,34.61,34.81,14035455,SCHW
2015-07-27,34.45,34.48,33.84,34.08,7563206,SCHW
2015-07-28,34.46,34.61,34.04,34.48,6562488,SCHW
2015-07-29,34.56,34.99,34.39,34.82,6790180,SCHW
2015-07-30,34.91,35.22,34.73,35.19,5121329,SCHW
2015-07-31,35.03,35.07,34.37,34.88,9394070,SCHW
2015-08-03,34.93,34.98,34.341,34.7,10480048,SCHW
2015-08-04,34.64,35.38,34.63,35.21,7528522,SCHW
2015-08-05,35.5,35.67,35.29,35.38,10247501,SCHW
2015-08-06,35.51,35.72,34.81,35.1,6287875,SCHW
2015-08-07,35.05,35.51,34.63,35.03,5219257,SCHW
2015-08-10,35.4,35.59,35.34,35.42,6782501,SCHW
2015-08-11,34.66,35.04,34.42,34.74,5121507,SCHW
2015-08-12,34.32,34.33,33.01,33.85,10415535,SCHW
2015-08-13,33.99,34.2,33.67,34.06,4253705,SCHW
2015-08-14,34.01,34.33,33.94,34.33,3223498,SCHW
2015-08-17,34.11,34.17,33.59,34.04,6397819,SCHW
2015-08-18,33.96,34.09,33.565,33.92,5640830,SCHW
2015-08-19,33.72,33.79,33.09,33.1,8725538,SCHW
2015-08-20,32.69,32.75,32.18,32.19,10267400,SCHW
2015-08-21,31.82,32.0002,30.92,30.93,11616677,SCHW
2015-08-24,28.44,30.74,27.53,29.55,14441153,SCHW
2015-08-25,30.58,30.58,28.77,28.8,14719475,SCHW
2015-08-26,29.87,29.9,28.93,29.74,21359091,SCHW
2015-08-27,30.15,30.72,29.76,30.36,17297978,SCHW
2015-08-28,30.2,30.835,30.0,30.7,11173465,SCHW
2015-08-31,30.58,30.69,30.3,30.38,7884771,SCHW
2015-09-01,29.5,29.63,28.91,29.09,12904962,SCHW
2015-09-02,29.68,29.7,28.91,29.4,10986074,SCHW
2015-09-03,29.57,30.275,29.35,29.76,10587553,SCHW
2015-09-04,29.44,29.69,28.83,29.1,7258041,SCHW
2015-09-08,29.82,31.15,29.82,31.1,14208325,SCHW
2015-09-09,31.47,31.86,30.5,30.58,8807864,SCHW
2015-09-10,30.58,30.93,30.37,30.6,10878977,SCHW
2015-09-11,30.57,30.57,30.03,30.49,6892010,SCHW
2015-09-14,30.44,30.54,29.97,30.23,7141574,SCHW
2015-09-15,30.41,31.0,30.22,30.82,9955278,SCHW
2015-09-16,30.84,31.22,30.5,31.11,9796785,SCHW
2015-09-17,31.11,31.715,29.63,29.78,19452554,SCHW
2015-09-18,29.05,29.11,28.45,28.45,24464228,SCHW
2015-09-21,28.87,29.29,28.7,29.05,9777568,SCHW
2015-09-22,28.54,28.68,27.99,28.33,11576614,SCHW
2015-09-23,28.33,28.745,28.23,28.48,6852774,SCHW
2015-09-24,28.08,28.2,27.51,27.88,13876898,SCHW
2015-09-25,28.52,29.45,28.22,28.42,18246354,SCHW
2015-09-28,28.05,28.16,27.1,27.28,9989597,SCHW
2015-09-29,27.35,27.8,27.13,27.58,13568269,SCHW
2015-09-30,28.05,28.59,27.98,28.56,11409529,SCHW
2015-10-01,28.52,28.64,27.84,28.55,10716182,SCHW
2015-10-02,27.0,27.68,26.4,27.6,30332599,SCHW
2015-10-05,27.91,28.4,27.7901,28.37,8283589,SCHW
2015-10-06,28.17,28.24,27.595,27.66,13203980,SCHW
2015-10-07,27.87,28.135,27.48,28.13,12260350,SCHW
2015-10-08,27.95,28.49,27.81,28.33,9136319,SCHW
2015-10-09,28.34,28.63,28.09,28.22,8358739,SCHW
2015-10-12,28.15,28.4,27.99,28.39,5291460,SCHW
2015-10-13,28.12,28.54,28.06,28.09,5356016,SCHW
2015-10-14,27.98,28.035,27.51,27.78,11201082,SCHW
2015-10-15,27.82,28.63,27.73,28.6,7433532,SCHW
2015-10-16,28.89,28.89,28.35,28.68,9047794,SCHW
2015-10-19,28.32,28.7,28.21,28.5,7015374,SCHW
2015-10-20,28.56,29.4,28.49,29.35,9334639,SCHW
2015-10-21,29.48,29.62,28.81,28.86,7024345,SCHW
2015-10-22,28.96,29.61,28.85,29.45,7644924,SCHW
2015-10-23,29.91,30.49,29.78,30.43,11372923,SCHW
2015-10-26,30.37,30.51,30.08,30.45,6335425,SCHW
2015-10-27,30.12,30.31,29.61,29.85,8956050,SCHW
2015-10-28,29.86,31.05,29.77,30.94,25173717,SCHW
2015-10-29,30.94,31.28,30.57,31.0,9489283,SCHW
2015-10-30,30.9,31.05,30.48,30.52,6254194,SCHW
2015-11-02,30.66,31.48,30.47,31.37,7031144,SCHW
2015-11-03,31.26,31.7305,31.16,31.49,7133394,SCHW
2015-11-04,31.52,31.73,31.39,31.44,7214592,SCHW
2015-11-05,31.56,31.8,31.488,31.57,8704465,SCHW
2015-11-06,32.52,34.17,32.52,33.51,27112052,SCHW
2015-11-09,33.59,33.88,33.38,33.49,17265826,SCHW
2015-11-10,33.28,33.46,32.8829,33.33,9354789,SCHW
2015-11-11,33.32,33.77,33.32,33.53,6999146,SCHW
2015-11-12,33.09,33.26,32.67,32.79,7987858,SCHW
2015-11-13,32.62,32.91,32.18,32.31,8309730,SCHW
2015-11-16,32.26,32.59,31.9,32.59,7966730,SCHW
2015-11-17,32.79,33.24,32.29,32.81,7766092,SCHW
2015-11-18,32.87,33.515,32.765,33.4,8036448,SCHW
2015-11-19,33.36,33.56,32.95,33.04,7105958,SCHW
2015-11-20,33.25,33.43,33.16,33.34,9207264,SCHW
2015-11-23,33.42,33.55,33.21,33.29,5874459,SCHW
2015-11-24,32.91,33.565,32.79,33.5,9006803,SCHW
2015-11-25,33.67,33.81,33.43,33.69,11356578,SCHW
2015-11-27,33.69,33.79,33.43,33.74,2004059,SCHW
2015-11-30,33.93,33.95,33.46,33.71,6710420,SCHW
2015-12-01,33.92,34.16,33.46,34.02,6548590,SCHW
2015-12-02,34.13,34.22,33.48,33.59,7199546,SCHW
2015-12-03,33.79,33.845,32.95,32.98,9018356,SCHW
2015-12-04,33.32,34.52,33.17,34.51,14250297,SCHW
2015-12-07,34.39,34.48,33.875,34.08,6641331,SCHW
2015-12-08,33.73,34.1,33.6,33.86,6117875,SCHW
2015-12-09,33.67,34.1,32.835,32.97,9684789,SCHW
2015-12-10,33.01,33.65,32.88,33.26,4641440,SCHW
2015-12-11,32.63,32.8,31.67,31.77,10214497,SCHW
2015-12-14,32.05,32.61,31.62,32.25,11846931,SCHW
2015-12-15,32.69,33.29,32.69,33.18,10842136,SCHW
2015-12-16,33.62,34.0,32.82,33.81,15136399,SCHW
2015-12-17,34.03,34.11,33.08,33.21,7335312,SCHW
2015-12-18,32.89,33.03,31.9,31.91,14251002,SCHW
2015-12-21,32.23,32.4,31.87,32.21,6950140,SCHW
2015-12-22,32.55,32.99,32.16,32.9,5330933,SCHW
2015-12-23,33.14,33.17,32.74,33.06,6389806,SCHW
2015-12-24,33.0,33.26,32.89,33.05,1464437,SCHW
2015-12-28,32.91,33.11,32.6,33.11,3901954,SCHW
2015-12-29,33.39,33.62,33.29,33.56,4152757,SCHW
2015-12-30,33.42,33.72,33.23,33.25,3142111,SCHW
2015-12-31,32.98,33.47,32.7,32.93,6026361,SCHW
2016-01-04,31.95,32.0799,31.47,31.98,9605714,SCHW
2016-01-05,32.02,32.23,31.57,31.88,5948178,SCHW
2016-01-06,31.25,31.379,30.525,30.79,8809035,SCHW
2016-01-07,29.93,30.21,28.97,29.18,15041365,SCHW
2016-01-08,29.51,29.82,28.93,29.0,15311810,SCHW
2016-01-11,29.21,29.38,28.24,28.74,15918072,SCHW
2016-01-12,29.04,29.42,28.81,29.24,10914359,SCHW
2016-01-13,29.11,29.46,27.455,27.71,12193960,SCHW
2016-01-14,27.88,28.39,26.91,28.12,10839930,SCHW
2016-01-15,26.98,27.52,26.53,27.02,19307952,SCHW
2016-01-19,28.05,28.09,26.23,26.51,14403625,SCHW
2016-01-20,25.89,25.89,24.365,25.27,28589699,SCHW
2016-01-21,25.29,25.475,24.365,24.38,27541834,SCHW
2016-01-22,25.11,25.895,24.775,25.83,20091699,SCHW
2016-01-25,25.72,25.95,25.12,25.17,15281655,SCHW
2016-01-26,25.39,25.74,25.14,25.45,11637605,SCHW
2016-01-27,25.36,26.02,24.99,25.25,10322856,SCHW
2016-01-28,25.53,25.7,24.65,24.82,12099435,SCHW
2016-01-29,25.13,25.63,24.72,25.53,13883705,SCHW
2016-02-01,25.43,25.49,24.97,25.28,9459899,SCHW
2016-02-02,24.85,24.87,23.88,24.11,10291959,SCHW
2016-02-03,24.33,24.58,22.915,24.38,23511279,SCHW
2016-02-04,24.31,25.17,24.3,24.97,13920073,SCHW
2016-02-05,24.94,25.47,24.26,24.36,10810121,SCHW
2016-02-08,23.75,23.815,23.139,23.61,18211918,SCHW
2016-02-09,22.89,23.84,22.85,23.34,17332418,SCHW
2016-02-10,23.6,24.11,22.68,22.7,17127329,SCHW
2016-02-11,21.89,22.395,21.51,22.22,22320874,SCHW
2016-02-12,22.8,23.02,22.18,22.82,10328812,SCHW
2016-02-16,23.55,23.77,23.05,23.58,9910579,SCHW
2016-02-17,23.99,24.64,23.965,24.48,12636286,SCHW
2016-02-18,24.5,24.59,23.84,24.16,9019197,SCHW
2016-02-19,23.96,24.67,23.95,24.44,9175459,SCHW
2016-02-22,24.71,25.1,24.33,24.54,11227030,SCHW
2016-02-23,24.45,24.5,23.96,24.13,10435221,SCHW
2016-02-24,23.65,23.83,23.0,23.68,12107384,SCHW
2016-02-25,23.74,24.1,23.57,24.09,8115109,SCHW
2016-02-26,24.43,25.71,24.39,25.46,16588349,SCHW
2016-02-29,25.35,25.56,25.01,25.05,12968293,SCHW
2016-03-01,25.37,26.53,25.27,26.39,15668582,SCHW
2016-03-02,26.41,26.775,26.31,26.74,10198382,SCHW
2016-03-03,26.57,27.175,26.2849,27.11,9577902,SCHW
2016-03-04,27.45,27.83,26.94,27.15,10308238,SCHW
2016-03-07,26.92,27.59,26.59,27.53,8390460,SCHW
2016-03-08,27.1,27.3,26.36,26.67,11285809,SCHW
2016-03-09,26.92,27.03,26.32,26.55,6938449,SCHW
2016-03-10,26.84,26.88,25.98,26.64,14320375,SCHW
2016-03-11,27.02,28.255,26.95,28.2,12870972,SCHW
2016-03-14,28.0,28.115,27.51,27.84,6567030,SCHW
2016-03-15,27.48,27.74,27.29,27.74,7197200,SCHW
2016-03-16,27.67,28.2,26.75,26.92,16389430,SCHW
2016-03-17,26.66,27.915,26.65,27.67,9637230,SCHW
2016-03-18,27.86,28.4,27.7947,28.37,12710039,SCHW
2016-03-21,28.34,29.0399,27.84,28.28,7728599,SCHW
2016-03-22,27.92,28.615,27.8,28.41,7022110,SCHW
2016-03-23,28.43,28.57,27.9,28.03,7297574,SCHW
2016-03-24,27.57,28.11,27.4,28.09,6642905,SCHW
2016-03-28,28.12,28.22,27.69,28.09,6378172,SCHW
2016-03-29,27.8,28.09,27.56,28.02,8661690,SCHW
2016-03-30,28.25,28.55,27.835,28.17,6563589,SCHW
2016-03-31,28.15,28.33,27.95,28.02,7809748,SCHW
2016-04-01,27.74,28.45,27.51,28.38,6896244,SCHW
2016-04-04,28.35,28.52,27.92,27.99,4988790,SCHW
2016-04-05,27.63,27.7,27.12,27.39,6736234,SCHW
2016-04-06,27.39,27.94,27.37,27.83,6903890,SCHW
2016-04-07,27.44,27.53,26.27,26.39,9809288,SCHW
2016-04-08,26.78,27.05,26.48,26.61,6727688,SCHW
2016-04-11,26.9,27.44,26.86,27.04,7367334,SCHW
2016-04-12,27.19,27.58,27.02,27.45,8029714,SCHW
2016-04-13,27.89,28.67,27.8,28.62,8264547,SCHW
2016-04-14,28.51,28.98,28.39,28.74,8126795,SCHW
2016-04-15,29.1,29.18,28.42,28.53,12251147,SCHW
2016-04-18,28.43,28.89,28.27,28.85,5555506,SCHW
2016-04-19,28.87,28.9024,28.26,28.77,8969158,SCHW
2016-04-20,28.85,29.2224,28.59,29.09,7800137,SCHW
2016-04-21,29.15,29.46,29.0,29.13,7311534,SCHW
2016-04-22,29.26,29.95,29.24,29.72,7697202,SCHW
2016-04-25,29.67,29.86,29.395,29.63,5087990,SCHW
2016-04-26,29.67,29.88,29.53,29.86,6089060,SCHW
2016-04-27,29.73,30.23,29.565,29.9,7916806,SCHW
2016-04-28,29.52,29.83,28.93,28.98,7304156,SCHW
2016-04-29,28.79,28.84,28.11,28.41,9875921,SCHW
2016-05-02,28.44,28.83,28.02,28.79,7043891,SCHW
2016-05-03,28.3,28.3,27.675,28.0,6998627,SCHW
2016-05-04,27.67,28.06,27.385,27.54,6614230,SCHW
2016-05-05,27.6,27.745,27.29,27.54,6359830,SCHW
2016-05-06,27.23,27.64,26.95,27.31,6859783,SCHW
2016-05-09,27.3,27.63,27.155,27.27,4000106,SCHW
2016-05-10,27.42,28.055,27.32,28.02,5397741,SCHW
2016-05-11,27.89,28.205,27.775,27.79,5717900,SCHW
2016-05-12,28.01,28.26,27.63,27.94,5654302,SCHW
2016-05-13,27.86,28.36,27.43,27.53,6614094,SCHW
2016-05-16,27.53,27.9,27.42,27.69,6188669,SCHW
2016-05-17,27.69,28.11,27.52,27.92,8666911,SCHW
2016-05-18,28.0,29.41,27.9,29.29,14325145,SCHW
2016-05-19,29.02,29.52,28.54,28.96,8894511,SCHW
2016-05-20,29.19,29.58,29.08,29.44,8608517,SCHW
2016-05-23,29.32,29.51,29.08,29.28,6265234,SCHW
2016-05-24,29.51,30.28,29.45,30.22,7607222,SCHW
2016-05-25,30.39,30.9,30.35,30.64,7709726,SCHW
2016-05-26,30.61,30.6765,29.985,30.15,6266982,SCHW
2016-05-27,30.26,30.64,30.11,30.63,5581800,SCHW
2016-05-31,30.99,31.07,30.541,30.58,7562392,SCHW
2016-06-01,30.21,30.96,29.93,30.81,7820906,SCHW
2016-06-02,30.64,30.91,30.6,30.84,7579420,SCHW
2016-06-03,29.99,30.03,28.93,29.22,13893215,SCHW
2016-06-06,29.29,29.92,29.21,29.8,8125358,SCHW
2016-06-07,29.91,29.91,29.38,29.5,6489954,SCHW
2016-06-08,29.43,29.68,29.37,29.45,4479050,SCHW
2016-06-09,29.18,29.23,28.64,29.09,8899545,SCHW
2016-06-10,28.55,28.67,28.24,28.45,10613927,SCHW
2016-06-13,28.26,28.59,28.06,28.14,6301353,SCHW
2016-06-14,27.95,28.45,27.75,27.98,11708626,SCHW
2016-06-15,28.2,28.9,28.1,28.46,14057603,SCHW
2016-06-16,28.09,28.54,27.75,28.51,11362494,SCHW
2016-06-17,28.55,28.94,28.27,28.38,10044652,SCHW
2016-06-20,28.97,29.29,28.595,28.65,9790167,SCHW
2016-06-21,28.77,28.81,28.315,28.38,9976443,SCHW
2016-06-22,28.38,28.65,28.3,28.34,6112131,SCHW
2016-06-23,28.86,29.7,28.71,29.69,12661722,SCHW
2016-06-24,27.34,27.77,26.15,26.15,26534729,SCHW
2016-06-27,25.4,25.44,24.02,24.05,31760961,SCHW
2016-06-28,24.59,24.83,24.33,24.56,25247395,SCHW
2016-06-29,25.1,25.4,24.87,25.3,26042690,SCHW
2016-06-30,25.36,25.485,24.82,25.31,18897620,SCHW
2016-07-01,25.2,25.565,24.93,25.11,10774882,SCHW
2016-07-05,24.77,24.8,24.19,24.34,10403543,SCHW
2016-07-06,24.12,24.79,23.825,24.67,12349538,SCHW
2016-07-07,24.82,25.35,24.76,25.26,16159197,SCHW
2016-07-08,25.89,26.11,25.61,25.73,15380437,SCHW
2016-07-11,25.99,26.24,25.73,25.78,11568050,SCHW
2016-07-12,26.35,26.905,26.35,26.76,12062762,SCHW
2016-07-13,26.65,26.8,26.17,26.43,6926565,SCHW
2016-07-14,27.12,27.33,26.78,26.92,7718209,SCHW
2016-07-15,27.22,27.35,26.82,27.03,8349396,SCHW
2016-07-18,27.6,27.61,26.81,27.1,9533723,SCHW
2016-07-19,27.1,27.53,26.86,27.48,8148026,SCHW
2016-07-20,27.67,27.94,27.19,27.92,9585408,SCHW
2016-07-21,27.98,27.99,27.74,27.86,11274786,SCHW
2016-07-22,28.0,28.2,27.86,28.18,6419459,SCHW
2016-07-25,28.18,28.405,28.02,28.26,7094810,SCHW
2016-07-26,28.09,28.69,28.03,28.65,9072396,SCHW
2016-07-27,28.7,29.03,28.51,28.71,10091372,SCHW
2016-07-28,28.6,28.8,28.371,28.71,4669872,SCHW
2016-07-29,28.5,28.64,28.095,28.42,6984602,SCHW
2016-08-01,28.55,28.655,28.26,28.34,8122552,SCHW
2016-08-02,28.31,28.68,27.71,27.93,9156784,SCHW
2016-08-03,27.87,28.56,27.87,28.39,9956042,SCHW
2016-08-04,28.32,28.51,28.09,28.49,4772815,SCHW
2016-08-05,29.0,29.94,29.0,29.93,13442691,SCHW
2016-08-08,30.0,30.2,29.895,30.06,9275861,SCHW
2016-08-09,30.07,30.25,29.91,30.1,6036189,SCHW
2016-08-10,30.0,30.08,29.5,29.56,10265225,SCHW
2016-08-11,29.71,30.0,29.58,29.92,5727900,SCHW
2016-08-12,29.53,29.75,29.2307,29.7,6475368,SCHW
2016-08-15,29.86,30.27,29.825,30.21,5774858,SCHW
2016-08-16,30.12,30.42,29.9796,30.14,5060649,SCHW
2016-08-17,30.08,30.26,29.99,30.11,6933626,SCHW
2016-08-18,30.08,30.35,29.965,30.19,3517729,SCHW
2016-08-19,30.15,30.6,30.05,30.45,6290096,SCHW
2016-08-22,30.29,30.375,30.09,30.18,4291503,SCHW
2016-08-23,30.42,30.53,30.265,30.42,5820931,SCHW
2016-08-24,30.45,30.5,30.22,30.23,6628238,SCHW
2016-08-25,30.22,30.49,30.145,30.49,5667509,SCHW
2016-08-26,30.6,31.04,30.47,30.95,10696912,SCHW
2016-08-29,31.02,31.41,30.99,31.05,7450543,SCHW
2016-08-30,31.16,31.64,31.16,31.61,7895752,SCHW
2016-08-31,31.65,31.87,31.16,31.46,9889333,SCHW
2016-09-01,31.64,31.85,30.63,30.98,8278303,SCHW
2016-09-02,31.12,31.37,30.685,31.27,6039262,SCHW
2016-09-06,31.32,31.47,30.405,30.73,8764783,SCHW
2016-09-07,30.52,30.86,30.46,30.77,6639554,SCHW
2016-09-08,30.82,31.13,30.75,30.92,6000457,SCHW
2016-09-09,30.92,31.32,30.64,30.65,6911113,SCHW
2016-09-12,30.4,30.99,30.09,30.87,12056532,SCHW
2016-09-13,30.46,30.6901,30.15,30.44,8564500,SCHW
2016-09-14,30.4,30.53,30.06,30.21,7300916,SCHW
2016-09-15,30.27,31.03,30.17,30.93,9462115,SCHW
2016-09-16,30.68,30.71,30.41,30.53,7553443,SCHW
2016-09-19,30.72,31.35,30.6,30.89,6921699,SCHW
2016-09-20,31.14,31.17,30.71,30.75,4335119,SCHW
2016-09-21,30.98,31.29,30.69,31.13,9267962,SCHW
2016-09-22,31.4,31.63,31.195,31.24,6949755,SCHW
2016-09-23,31.15,31.245,30.62,30.67,5727548,SCHW
2016-09-26,30.43,30.75,30.34,30.46,7806509,SCHW
2016-09-27,30.28,30.75,29.86,30.73,6376692,SCHW
2016-09-28,31.0,31.09,30.62,31.06,4705241,SCHW
2016-09-29,31.05,31.42,30.55,30.69,7154291,SCHW
2016-09-30,31.03,31.76,30.85,31.57,8757009,SCHW
2016-10-03,31.56,31.82,31.35,31.48,5643545,SCHW
2016-10-04,31.61,32.15,31.545,31.85,9514140,SCHW
2016-10-05,32.0,32.89,31.98,32.61,9919132,SCHW
2016-10-06,32.6,32.65,32.11,32.43,7737633,SCHW
2016-10-07,32.43,32.63,32.18,32.4,7524548,SCHW
2016-10-10,32.67,32.86,32.4,32.45,4260134,SCHW
2016-10-11,32.4,32.61,31.65,31.9,7041914,SCHW
2016-10-12,31.93,32.06,31.71,31.73,4321427,SCHW
2016-10-13,31.55,31.55,30.9,31.43,8958987,SCHW
2016-10-14,31.94,32.21,31.65,31.97,7684029,SCHW
2016-10-17,31.99,32.1,31.14,31.69,13842578,SCHW
2016-10-18,32.38,32.45,31.98,32.21,10294773,SCHW
2016-10-19,32.32,32.82,32.2,32.54,9095115,SCHW
2016-10-20,32.46,32.57,32.09,32.17,6499463,SCHW
2016-10-21,31.79,32.4,31.72,32.27,8214714,SCHW
2016-10-24,32.49,32.54,32.12,32.19,6305328,SCHW
2016-10-25,32.11,32.22,31.68,31.71,5801981,SCHW
2016-10-26,31.47,32.21,31.4,32.15,7960428,SCHW
2016-10-27,32.33,32.45,32.031,32.16,6650638,SCHW
2016-10-28,32.2,32.435,31.54,31.89,6961761,SCHW
2016-10-31,32.04,32.18,31.68,31.7,5283711,SCHW
2016-11-01,31.9,32.14,31.3,31.65,6145452,SCHW
2016-11-02,31.45,31.45,30.87,31.06,8889239,SCHW
2016-11-03,31.16,31.4364,31.01,31.15,4740658,SCHW
2016-11-04,31.18,31.415,30.655,30.9,6657943,SCHW
2016-11-07,31.76,32.31,31.76,32.31,7413419,SCHW
2016-11-08,32.11,32.515,31.91,32.41,6872884,SCHW
2016-11-09,32.55,33.9,32.42,33.71,23315631,SCHW
2016-11-10,34.26,35.629,34.23,35.26,23741559,SCHW
2016-11-11,34.97,36.12,34.85,36.08,11738653,SCHW
2016-11-14,36.43,37.71,36.29,36.76,22461970,SCHW
2016-11-15,36.33,37.23,36.04,37.2,16471741,SCHW
2016-11-16,36.67,37.34,36.45,36.7,10700104,SCHW
2016-11-17,36.66,37.33,36.35,37.04,9376496,SCHW
2016-11-18,37.16,37.8,37.0,37.48,10446735,SCHW
2016-11-21,37.71,38.15,37.64,38.1,11882248,SCHW
2016-11-22,38.3,38.42,37.74,38.24,11477950,SCHW
2016-11-23,38.44,39.22,38.11,39.11,11089126,SCHW
2016-11-25,39.0,39.0,38.625,38.99,3418536,SCHW
2016-11-28,38.52,38.79,38.32,38.35,7060043,SCHW
2016-11-29,38.4,38.65,38.15,38.46,6958551,SCHW
2016-11-30,39.07,39.35,38.56,38.66,12973858,SCHW
2016-12-01,39.11,39.69,38.8,39.61,15163489,SCHW
2016-12-02,39.3,39.41,38.46,38.76,12058289,SCHW
2016-12-05,39.14,39.66,38.9,39.0,11255725,SCHW
2016-12-06,39.2,39.3,38.7,39.27,7894595,SCHW
2016-12-07,39.27,39.385,38.865,39.37,9692935,SCHW
2016-12-08,39.65,39.89,39.225,39.42,17535849,SCHW
2016-12-09,39.47,39.5,38.96,39.32,8682476,SCHW
2016-12-12,39.1,39.41,38.7589,39.03,8288957,SCHW
2016-12-13,39.21,39.28,38.61,38.95,7107312,SCHW
2016-12-14,38.6,39.75,38.5,39.0,11653081,SCHW
2016-12-15,39.18,39.96,39.18,39.42,14957289,SCHW
2016-12-16,39.59,39.7,38.69,38.84,13466392,SCHW
2016-12-19,39.01,39.06,38.485,38.75,10293354,SCHW
2016-12-20,39.24,40.16,39.22,40.15,12846374,SCHW
2016-12-21,40.13,40.19,39.71,39.98,7292706,SCHW
2016-12-22,39.93,40.02,39.65,39.77,5475739,SCHW
2016-12-23,39.61,40.415,39.45,40.32,6374965,SCHW
2016-12-27,40.36,40.58,40.27,40.47,5426743,SCHW
2016-12-28,40.5,40.58,39.85,39.89,3947479,SCHW
2016-12-29,39.85,39.99,39.41,39.58,4935155,SCHW
2016-12-30,39.71,39.8,39.3,39.47,4682159,SCHW
2017-01-03,40.05,40.65,39.72,40.2,6951679,SCHW
2017-01-04,40.4,41.34,40.34,41.22,8892852,SCHW
2017-01-05,40.97,41.479,40.5,40.97,6336234,SCHW
2017-01-06,41.3,41.52,40.66,41.23,5639831,SCHW
2017-01-09,41.0,41.25,40.64,41.12,4413636,SCHW
2017-01-10,41.19,41.49,40.99,41.19,5197946,SCHW
2017-01-11,41.14,41.42,40.82,41.32,4778287,SCHW
2017-01-12,41.06,41.33,40.42,41.26,6946398,SCHW
2017-01-13,41.55,41.845,41.3,41.41,7671798,SCHW
2017-01-17,41.07,41.33,40.26,40.33,11114861,SCHW
2017-01-18,40.07,41.255,39.14,41.1,13651664,SCHW
2017-01-19,41.38,41.6,40.95,41.44,10399267,SCHW
2017-01-20,41.52,41.74,40.94,41.31,7369284,SCHW
2017-01-23,41.11,41.32,40.75,41.19,4866162,SCHW
2017-01-24,41.43,42.11,41.23,41.8,5451697,SCHW
2017-01-25,42.25,42.4454,41.93,42.29,7747738,SCHW
2017-01-26,42.48,42.61,42.19,42.45,5146653,SCHW
2017-01-27,42.5,42.54,42.11,42.31,4052153,SCHW
2017-01-30,42.04,42.04,41.405,41.83,6281585,SCHW
2017-01-31,41.62,41.82,41.09,41.24,8055306,SCHW
2017-02-01,41.67,41.98,41.12,41.34,10398102,SCHW
2017-02-02,39.87,40.55,39.03,39.17,20291322,SCHW
2017-02-03,39.87,40.68,39.69,40.17,12348670,SCHW
2017-02-06,39.75,40.08,39.51,39.74,7212652,SCHW
2017-02-07,39.93,40.13,39.62,39.68,5612343,SCHW
2017-02-08,39.42,39.6445,39.19,39.44,8493222,SCHW
2017-02-09,39.74,40.3,39.55,40.08,7484857,SCHW
2017-02-10,40.3,40.37,39.905,39.94,6789913,SCHW
2017-02-13,40.23,40.99,40.2,40.72,7576310,SCHW
2017-02-14,40.69,41.49,40.445,41.26,7895938,SCHW
2017-02-15,41.63,42.46,41.31,42.16,11623374,SCHW
2017-02-16,42.08,42.15,41.2442,41.55,4987197,SCHW
2017-02-17,41.17,41.59,41.0,41.55,4713579,SCHW
2017-02-21,41.82,42.125,41.665,41.78,4933286,SCHW
2017-02-22,41.33,41.94,41.32,41.62,5368760,SCHW
2017-02-23,41.61,41.61,40.84,41.24,4494640,SCHW
2017-02-24,40.75,41.11,40.54,41.11,5223556,SCHW
2017-02-27,41.09,41.9,41.09,41.73,5547192,SCHW
2017-02-28,40.13,40.91,39.78,40.41,22639196,SCHW
2017-03-01,41.5,43.36,41.4,42.99,15066494,SCHW
2017-03-02,42.98,42.99,42.03,42.23,8817492,SCHW
2017-03-03,42.17,42.75,42.09,42.45,7623231,SCHW
2017-03-06,42.08,42.29,41.8,42.11,6600294,SCHW
2017-03-07,42.07,42.21,41.6,41.66,6561273,SCHW
2017-03-08,42.27,42.65,41.82,41.86,6715928,SCHW
2017-03-09,42.07,42.385,41.96,42.25,5263415,SCHW
2017-03-10,42.54,42.82,42.1,42.48,5615705,SCHW
2017-03-13,42.63,43.21,42.51,42.98,5034377,SCHW
2017-03-14,42.88,42.98,42.13,42.67,6257070,SCHW
2017-03-15,42.92,43.3,42.39,42.72,8169826,SCHW
2017-03-16,42.88,43.64,42.78,43.53,7391634,SCHW
2017-03-17,43.62,43.65,42.81,42.86,8913912,SCHW
2017-03-20,42.74,42.885,42.22,42.25,6191388,SCHW
2017-03-21,42.56,42.6,40.32,40.44,10427916,SCHW
2017-03-22,40.22,40.54,39.54,40.16,8935033,SCHW
2017-03-23,40.03,40.69,39.98,40.17,7387849,SCHW
2017-03-24,40.35,40.425,39.715,40.02,7528339,SCHW
2017-03-27,38.34,39.46,37.62,39.42,13739537,SCHW
2017-03-28,39.39,40.87,39.26,40.49,8934358,SCHW
2017-03-29,40.33,40.575,40.0699,40.45,5261278,SCHW
2017-03-30,40.42,41.34,40.38,41.14,5817230,SCHW
2017-03-31,40.95,41.235,40.79,40.81,5280797,SCHW
2017-04-03,40.83,40.96,39.83,40.57,8765644,SCHW
2017-04-04,40.45,40.64,40.02,40.23,6447475,SCHW
2017-04-05,40.5,40.78,39.43,39.48,8835393,SCHW
2017-04-06,39.47,40.29,39.21,40.06,6634645,SCHW
2017-04-07,39.66,40.24,39.38,39.9,9337372,SCHW
2017-04-10,39.82,40.1325,39.12,39.3,6916406,SCHW
2017-04-11,39.04,39.1,38.18,38.93,9730044,SCHW
2017-04-12,38.9,38.9,38.135,38.4,10462356,SCHW
2017-04-13,38.19,38.56,37.51,37.53,10215720,SCHW
2017-04-17,37.64,38.22,37.47,38.14,7836348,SCHW
2017-04-18,38.1,38.55,37.16,37.91,15029082,SCHW
2017-04-19,38.33,38.76,38.05,38.28,10364582,SCHW
2017-04-20,38.65,38.94,38.38,38.68,8466428,SCHW
2017-04-21,38.68,38.74,38.01,38.33,7074491,SCHW
2017-04-24,39.46,39.66,39.06,39.19,10924540,SCHW
2017-04-25,39.64,39.91,39.43,39.62,8126554,SCHW
2017-04-26,39.51,40.58,39.475,40.06,12762076,SCHW
2017-04-27,40.06,40.12,39.22,39.25,7836877,SCHW
2017-04-28,39.23,39.23,38.78,38.85,7001596,SCHW
2017-05-01,39.1,39.87,39.09,39.73,9400625,SCHW
2017-05-02,39.79,40.05,39.62,40.03,7735227,SCHW
2017-05-03,39.82,40.47,39.68,40.4,8754769,SCHW
2017-05-04,40.64,40.82,39.87,40.16,5618939,SCHW
2017-05-05,40.25,40.3,39.82,40.13,5266167,SCHW
2017-05-08,40.16,40.42,39.905,40.41,5508804,SCHW
2017-05-09,40.44,40.81,40.35,40.5,5813652,SCHW
2017-05-10,40.24,40.33,39.875,40.15,6334313,SCHW
2017-05-11,39.89,40.14,39.5901,40.02,7988889,SCHW
2017-05-12,39.78,39.89,39.25,39.61,5451791,SCHW
2017-05-15,39.72,40.57,39.72,40.54,6196556,SCHW
2017-05-16,40.69,40.74,40.18,40.67,5698291,SCHW
2017-05-17,39.79,39.83,37.725,38.12,13063868,SCHW
2017-05-18,38.49,38.64,37.86,38.33,8607677,SCHW
2017-05-19,38.46,38.71,38.21,38.26,8656148,SCHW
2017-05-22,38.7,38.7,38.13,38.52,5755238,SCHW
2017-05-23,38.5,39.125,38.1803,38.87,4586519,SCHW
2017-05-24,39.03,39.22,38.81,39.01,5538890,SCHW
2017-05-25,39.27,39.51,39.07,39.41,4565924,SCHW
2017-05-26,39.3,39.63,39.12,39.52,4325951,SCHW
2017-05-30,39.3,39.34,38.62,38.66,7104195,SCHW
2017-05-31,38.65,38.895,37.63,38.75,12278005,SCHW
2017-06-01,39.09,39.71,38.65,39.7,8087533,SCHW
2017-06-02,39.19,39.39,38.69,38.95,8772579,SCHW
2017-06-05,39.0,39.4,38.97,39.1,5954892,SCHW
2017-06-06,38.7,38.89,38.33,38.72,7387464,SCHW
2017-06-07,38.75,39.27,38.64,38.87,5800878,SCHW
2017-06-08,38.95,40.01,38.78,39.76,8588698,SCHW
2017-06-09,40.18,41.325,39.96,41.29,11592615,SCHW
2017-06-12,41.37,41.92,41.305,41.88,8076875,SCHW
2017-06-13,41.99,42.35,41.8801,42.05,6808344,SCHW
2017-06-14,41.5,42.33,41.11,42.3,9060235,SCHW
2017-06-15,41.99,42.6,41.75,42.12,6692028,SCHW
2017-06-16,42.24,42.35,41.84,41.92,8880631,SCHW
2017-06-19,42.22,42.61,42.14,42.46,4860198,SCHW
2017-06-20,42.33,42.415,42.0,42.14,6913674,SCHW
2017-06-21,42.2,42.2,41.6,41.75,6362161,SCHW
2017-06-22,41.62,41.84,41.43,41.63,5804232,SCHW
2017-06-23,41.93,41.93,41.355,41.62,8464325,SCHW
2017-06-26,41.75,42.1,41.35,41.85,5263239,SCHW
2017-06-27,42.28,43.29,42.08,42.62,8519622,SCHW
2017-06-28,43.03,43.25,42.77,42.85,8843285,SCHW
2017-06-29,43.88,44.1,42.68,43.01,8844034,SCHW
2017-06-30,43.38,43.5192,42.82,42.96,7231212,SCHW
2017-07-03,43.21,43.64,43.09,43.48,5259418,SCHW
2017-07-05,43.65,44.1,43.53,43.68,7350607,SCHW
2017-07-06,43.61,43.95,43.365,43.48,7903069,SCHW
2017-07-07,43.67,43.69,43.19,43.32,4718030,SCHW
2017-07-10,43.21,43.77,43.12,43.63,3780214,SCHW
2017-07-11,43.28,43.34,42.77,43.1,6077156,SCHW
2017-07-12,43.0,43.22,42.74,43.05,6126584,SCHW
2017-07-13,43.11,43.425,42.98,43.18,4526280,SCHW
2017-07-14,42.6,43.26,42.47,43.04,6035251,SCHW
2017-07-17,43.01,43.04,42.65,42.93,6778762,SCHW
2017-07-18,42.49,43.06,42.26,42.86,7167953,SCHW
2017-07-19,43.06,43.15,41.99,42.17,8002888,SCHW
2017-07-20,42.07,42.24,41.92,42.14,7073132,SCHW
2017-07-21,42.0,42.43,41.71,42.15,7452411,SCHW
2017-07-24,41.9,42.17,41.75,41.96,6520050,SCHW
2017-07-25,42.54,43.05,42.47,42.95,7337777,SCHW
2017-07-26,43.04,43.06,42.68,42.78,8569475,SCHW
2017-07-27,42.9,43.09,42.18,42.54,8536025,SCHW
2017-07-28,42.58,42.74,42.275,42.55,5195184,SCHW
2017-07-31,42.69,42.99,42.475,42.9,6081314,SCHW
2017-08-01,43.35,43.78,43.06,43.11,4507607,SCHW
2017-08-02,43.06,43.2,42.745,43.02,9489009,SCHW
2017-08-03,42.83,43.02,42.59,42.88,5884033,SCHW
2017-08-04,43.35,43.78,43.06,43.11,4507607,SCHW
2017-08-07,43.18,43.21,42.79,42.88,2673226,SCHW
2017-08-08,42.73,43.25,42.56,42.72,5346705,SCHW
2017-08-09,42.12,42.38,41.69,42.02,5967236,SCHW
2017-08-10,41.59,41.6,40.6,40.61,6709028,SCHW
2017-08-11,40.7,40.88,40.485,40.65,4896693,SCHW
2017-08-14,41.22,41.481,40.96,41.12,4165984,SCHW
2017-08-15,41.55,41.59,40.53,40.93,5668518,SCHW
2017-08-16,41.1,41.23,40.6,40.74,4515515,SCHW
2017-08-17,40.61,40.68,39.65,39.67,6347113,SCHW
2017-08-18,39.51,39.91,39.257,39.51,6571943,SCHW
2017-08-21,39.42,39.44,39.0089,39.27,5226009,SCHW
2017-08-22,39.54,39.93,39.39,39.77,4925143,SCHW
2017-08-23,39.42,39.92,39.192,39.76,4392321,SCHW
2017-08-24,40.0,40.0,39.62,39.64,3604533,SCHW
2017-08-25,39.79,40.02,39.64,39.76,3112035,SCHW
2017-08-28,39.84,39.85,39.38,39.54,3292007,SCHW
2017-08-29,38.99,39.51,38.73,39.18,8217515,SCHW
2017-08-30,39.31,39.65,39.14,39.57,4627781,SCHW
2017-08-31,39.83,40.08,39.65,39.9,7435809,SCHW
2017-09-01,40.0,40.2398,39.79,40.16,4705261,SCHW
2017-09-05,39.75,39.9,38.68,38.77,8340532,SCHW
2017-09-06,38.88,39.1,38.57,38.93,5883402,SCHW
2017-09-07,38.97,38.98,38.06,38.11,7096561,SCHW
2017-09-08,38.22,39.155,38.15,38.68,6466377,SCHW
2017-09-11,39.25,39.55,39.14,39.31,6957941,SCHW
2017-09-12,39.67,40.185,39.56,39.84,7939797,SCHW
2017-09-13,39.69,39.86,39.289,39.8,6845759,SCHW
2017-09-14,39.69,40.265,39.59,39.99,5916089,SCHW
2017-09-15,38.47,40.21,38.2,40.21,14222833,SCHW
2017-09-18,40.33,41.0,40.3,40.65,6517640,SCHW
2017-09-19,40.79,41.16,40.6,41.04,6048876,SCHW
2017-09-20,41.12,41.92,40.92,41.61,6982608,SCHW
2017-09-21,41.58,42.265,41.36,42.08,6502725,SCHW
2017-09-22,41.8,42.63,41.66,42.54,7360466,SCHW
2017-09-25,42.36,42.64,42.26,42.5,8484910,SCHW
2017-09-26,42.68,42.95,42.42,42.83,6479367,SCHW
2017-09-27,43.52,44.345,43.5,44.04,10213559,SCHW
2017-09-28,44.14,44.31,43.56,43.63,6789536,SCHW
2017-09-29,43.53,43.96,43.39,43.74,5346806,SCHW
2017-10-02,43.82,44.06,43.56,44.04,4642450,SCHW
2017-10-03,44.1,44.51,44.01,44.46,5231491,SCHW
2017-10-04,44.42,44.61,44.14,44.28,4260508,SCHW
2017-10-05,44.33,45.29,44.25,45.18,7001352,SCHW
2017-10-06,45.62,46.21,44.5,45.34,14787083,SCHW
2017-10-09,45.35,45.48,45.11,45.41,5006178,SCHW
2017-10-10,45.41,45.62,44.86,45.09,7953015,SCHW
2017-10-11,45.02,45.45,44.76,45.31,5039997,SCHW
2017-10-12,45.5,45.5,44.93,45.03,5896051,SCHW
2017-10-13,44.8,45.04,44.33,44.73,6821689,SCHW
2017-10-16,44.16,44.75,43.91,44.47,6709512,SCHW
2017-10-17,44.78,44.89,43.34,43.39,7189357,SCHW
2017-10-18,43.62,43.69,43.3071,43.48,4309589,SCHW
2017-10-19,43.02,43.35,42.2,43.27,4395276,SCHW
2017-10-20,43.89,44.865,43.58,44.68,9190582,SCHW
2017-10-23,44.72,44.9,44.25,44.47,6502699,SCHW
2017-10-24,44.9,45.32,44.62,45.19,8614602,SCHW
2017-10-25,45.38,45.48,44.215,44.65,5197489,SCHW
2017-10-26,44.74,45.64,44.545,45.35,5767231,SCHW
2017-10-27,45.25,45.31,44.58,44.91,5233009,SCHW
2017-10-30,44.51,44.89,44.47,44.85,3256440,SCHW
2017-10-31,44.78,45.57,44.77,44.84,6398241,SCHW
2017-11-01,45.09,45.315,44.2,44.24,6465722,SCHW
2017-11-02,44.08,45.3553,43.825,45.06,4980638,SCHW
2017-11-03,44.79,44.89,44.48,44.82,3627495,SCHW
2017-11-06,44.69,44.905,44.43,44.65,2813160,SCHW
2017-11-07,44.71,44.86,43.86,44.15,4318089,SCHW
2017-11-08,44.12,44.379,43.87,44.28,3927882,SCHW
2017-11-09,43.95,44.2,43.325,44.0,4613546,SCHW
2017-11-10,44.12,44.5,43.92,44.27,4512049,SCHW
2017-11-13,44.0,44.85,43.93,44.6,4225822,SCHW
2017-11-14,44.42,44.72,44.17,44.59,3747501,SCHW
2017-11-15,44.22,45.1,44.0,44.54,6834890,SCHW
2017-11-16,44.83,45.28,44.595,44.64,3842352,SCHW
2017-11-17,44.33,44.86,44.18,44.68,4272456,SCHW
2017-11-20,44.82,45.37,44.64,45.12,4430022,SCHW
2017-11-21,45.36,46.325,45.25,46.08,7767059,SCHW
2017-11-22,46.11,46.25,45.76,45.8,4212746,SCHW
2017-11-24,46.03,46.07,45.73,45.78,1269015,SCHW
2017-11-27,45.8,46.16,45.74,45.77,3967368,SCHW
2017-11-28,45.85,47.265,45.66,47.14,6663462,SCHW
2017-11-29,47.63,48.58,47.54,48.42,12387383,SCHW
2017-11-30,48.74,49.54,48.39,48.79,11493432,SCHW
2017-12-01,48.82,49.55,48.0,49.5,10350498,SCHW
2017-12-04,50.41,51.89,49.82,51.55,13058546,SCHW
2017-12-05,51.74,51.78,50.64,50.78,7799182,SCHW
2017-12-06,50.56,51.03,50.3,50.54,6505383,SCHW
2017-12-07,50.33,51.41,50.22,51.08,5449806,SCHW
2017-12-08,51.38,51.41,50.6,51.39,6265962,SCHW
2017-12-11,51.42,51.45,50.51,50.72,7238351,SCHW
2017-12-12,51.0,51.98,50.89,51.56,7251146,SCHW
2017-12-13,51.45,51.45,50.31,50.33,8193384,SCHW
2017-12-14,50.66,50.78,50.1,50.2,6911589,SCHW
2017-12-15,50.63,51.6701,50.26,51.28,10621877,SCHW
2017-12-18,52.09,52.2,51.505,51.74,6092546,SCHW
2017-12-19,52.09,52.3,51.6,51.81,5573981,SCHW
2017-12-20,52.4,52.52,51.575,51.81,7401525,SCHW
2017-12-21,52.09,52.51,51.96,52.28,4890045,SCHW
2017-12-22,52.42,52.51,51.835,52.08,4728956,SCHW
2017-12-26,52.0,52.17,51.56,51.87,2330581,SCHW
2017-12-27,52.03,52.1,51.67,51.85,4395815,SCHW
2017-12-28,51.96,52.055,51.63,52.04,2058854,SCHW
2017-12-29,52.2,52.4,51.36,51.37,3895263,SCHW
2018-01-02,51.55,51.61,50.96,51.44,7220792,SCHW
2018-01-03,51.2,51.77,51.04,51.52,5522692,SCHW
2018-01-04,51.93,52.48,51.64,51.81,5310435,SCHW
2018-01-05,51.99,52.05,51.47,52.01,5696212,SCHW
2018-01-08,51.9,52.325,51.84,52.24,4803621,SCHW
2018-01-09,52.41,53.59,52.32,53.34,6660649,SCHW
2018-01-10,53.48,54.475,53.35,53.56,9043341,SCHW
2018-01-11,53.75,54.23,53.2402,54.17,5379327,SCHW
2018-01-12,54.66,55.52,54.66,55.39,7516978,SCHW
2018-01-16,55.73,56.13,54.97,55.53,9365297,SCHW
2018-01-17,55.61,56.25,54.52,56.09,8312166,SCHW
2018-01-18,55.78,56.22,55.135,55.33,5837280,SCHW
2018-01-19,55.44,55.6,55.15,55.48,7439457,SCHW
2018-01-22,55.4,55.61,54.73,55.44,7245606,SCHW
2018-01-23,55.16,55.86,55.03,55.32,7011542,SCHW
2018-01-24,55.75,55.87,54.955,55.39,6351387,SCHW
2018-01-25,55.61,55.66,53.985,54.18,7453650,SCHW
2018-01-26,54.37,54.43,53.74,54.27,8782004,SCHW
2018-01-29,54.36,54.75,53.87,54.05,8052354,SCHW
2018-01-30,53.76,54.38,53.195,53.2,8368045,SCHW
2018-01-31,53.44,53.81,53.065,53.34,7737225,SCHW
2018-02-01,53.28,54.92,53.14,54.91,6938091,SCHW
2018-02-02,54.75,55.05,53.14,53.34,9097595,SCHW
2018-02-05,52.54,54.1,50.95,51.29,11267092,SCHW
2018-02-06,50.0,53.16,49.15,52.86,14434784,SCHW
2018-02-07,51.79,53.02,51.64,52.03,10182203,SCHW
2013-02-08,19.24,19.3,19.09,19.25,1331904,SEE
2013-02-11,19.21,19.24,19.06,19.11,1132012,SEE
2013-02-12,19.08,19.125,18.83,18.95,2683368,SEE
2013-02-13,18.95,19.11,18.87,18.98,1587066,SEE
2013-02-14,18.93,19.05,18.85,18.97,1753404,SEE
2013-02-15,19.04,19.5,18.93,19.4,2462389,SEE
2013-02-19,19.51,23.27,19.47,21.15,18274623,SEE
2013-02-20,21.05,21.45,20.49,20.54,7209104,SEE
2013-02-21,20.44,20.72,20.18,20.66,3622692,SEE
2013-02-22,20.74,21.44,20.74,21.02,3586214,SEE
2013-02-25,21.08,21.63,20.93,21.08,5201184,SEE
2013-02-26,21.15,21.615,21.08,21.58,3625383,SEE
2013-02-27,21.38,21.98,21.19,21.84,3183154,SEE
2013-02-28,21.88,22.28,21.8,22.21,2892054,SEE
2013-03-01,22.13,22.44,21.99,22.38,2536106,SEE
2013-03-04,22.33,22.52,22.19,22.43,1852855,SEE
2013-03-05,22.55,22.82,22.5,22.73,1844210,SEE
2013-03-06,22.79,22.87,22.33,22.34,2889230,SEE
2013-03-07,22.32,22.54,22.0,22.36,3909196,SEE
2013-03-08,22.52,22.72,22.49,22.5,2496960,SEE
2013-03-11,22.52,23.07,22.5,22.83,2149578,SEE
2013-03-12,22.87,23.07,22.68,22.77,1772943,SEE
2013-03-13,22.82,23.64,22.81,23.32,2995375,SEE
2013-03-14,23.35,24.2,23.35,24.15,3371191,SEE
2013-03-15,24.28,25.08,24.105,24.27,4851089,SEE
2013-03-18,24.05,24.35,23.94,24.02,2052207,SEE
2013-03-19,24.04,24.36,23.73,24.0,1961519,SEE
2013-03-20,24.1,24.38,23.99,24.28,1947565,SEE
2013-03-21,24.1,24.2,23.57,23.58,1898425,SEE
2013-03-22,23.64,23.83,23.45,23.71,1480941,SEE
2013-03-25,23.82,24.02,23.495,23.74,2346743,SEE
2013-03-26,23.9,24.25,23.82,24.2,1331568,SEE
2013-03-27,23.96,24.26,23.85,24.23,1096619,SEE
2013-03-28,24.33,24.55,23.94,24.11,2221186,SEE
2013-04-01,24.11,24.31,23.75,23.82,1281168,SEE
2013-04-02,23.81,23.92,22.94,23.05,4058772,SEE
2013-04-03,23.05,23.11,21.73,22.23,7770877,SEE
2013-04-04,22.35,22.56,22.04,22.04,3959095,SEE
2013-04-05,21.69,21.94,21.455,21.9,5647586,SEE
2013-04-08,22.03,22.39,21.84,22.24,2407189,SEE
2013-04-09,22.23,22.32,21.91,22.09,1763988,SEE
2013-04-10,22.12,23.03,22.12,22.69,2903652,SEE
2013-04-11,22.7,23.01,22.56,22.9,2900142,SEE
2013-04-12,22.81,22.84,22.285,22.65,1710382,SEE
2013-04-15,22.44,22.44,21.42,21.46,2369641,SEE
2013-04-16,21.61,21.95,21.53,21.87,2247275,SEE
2013-04-17,21.68,21.74,21.14,21.39,2407744,SEE
2013-04-18,21.43,21.47,20.98,21.15,2094563,SEE
2013-04-19,21.2,21.71,21.16,21.48,1327080,SEE
2013-04-22,21.5,21.745,21.28,21.59,1275685,SEE
2013-04-23,21.69,21.92,21.56,21.9,1669259,SEE
2013-04-24,21.96,22.29,21.9,22.07,1704596,SEE
2013-04-25,22.19,22.45,21.88,22.31,1809740,SEE
2013-04-26,22.25,22.31,21.79,21.79,1793253,SEE
2013-04-29,21.91,22.2,21.76,22.09,1924025,SEE
2013-04-30,22.13,22.32,21.87,22.12,1984363,SEE
2013-05-01,22.06,23.0399,21.66,22.2,3039589,SEE
2013-05-02,22.21,22.51,21.68,21.77,2786720,SEE
2013-05-03,22.03,22.54,22.01,22.51,2340045,SEE
2013-05-06,22.5,22.98,22.5,22.77,1461299,SEE
2013-05-07,22.72,22.94,22.6,22.84,1413715,SEE
2013-05-08,22.81,22.98,22.64,22.82,2620434,SEE
2013-05-09,22.77,23.03,22.68,22.74,1387981,SEE
2013-05-10,22.75,23.17,22.75,23.1,2977233,SEE
2013-05-13,22.99,23.12,22.7,22.85,1327480,SEE
2013-05-14,22.82,23.225,22.82,23.19,2080148,SEE
2013-05-15,23.12,23.425,22.9,23.33,1934219,SEE
2013-05-16,23.22,23.8,23.22,23.62,3256177,SEE
2013-05-17,23.67,24.035,23.62,23.86,2082664,SEE
2013-05-20,23.82,24.04,23.74,23.79,1172062,SEE
2013-05-21,23.76,23.95,23.65,23.84,1786161,SEE
2013-05-22,23.84,24.21,23.5,23.65,1638206,SEE
2013-05-23,23.3225,23.96,23.21,23.81,1266508,SEE
2013-05-24,23.6,23.83,23.48,23.76,1043593,SEE
2013-05-28,24.09,24.4,24.09,24.34,1896811,SEE
2013-05-29,24.15,24.42,24.02,24.37,2204585,SEE
2013-05-30,24.36,24.58,23.67,24.24,1815379,SEE
2013-05-31,24.08,24.52,24.01,24.02,1833896,SEE
2013-06-03,24.2,24.54,24.03,24.52,2162167,SEE
2013-06-04,24.46,24.83,24.27,24.56,2070347,SEE
2013-06-05,24.33,24.419,23.56,23.6,2125400,SEE
2013-06-06,23.57,23.87,23.235,23.6,1952925,SEE
2013-06-07,23.8,24.43,23.62,24.41,1621111,SEE
2013-06-10,24.5,24.53,24.14,24.14,1216193,SEE
2013-06-11,23.85,24.03,23.72,23.85,1188646,SEE
2013-06-12,24.08,24.08,23.39,23.45,992163,SEE
2013-06-13,23.44,23.91,23.3,23.86,1142014,SEE
2013-06-14,23.87,23.97,23.68,23.88,700776,SEE
2013-06-17,24.12,24.33,23.97,24.3,1336828,SEE
2013-06-18,24.36,24.74,24.36,24.64,1232116,SEE
2013-06-19,24.61,24.75,24.25,24.29,1448052,SEE
2013-06-20,24.01,24.05,23.31,23.53,1980911,SEE
2013-06-21,23.66,23.84,23.105,23.47,1965726,SEE
2013-06-24,23.18,23.18,22.69,22.8,2254060,SEE
2013-06-25,23.05,23.332,23.0,23.26,1769811,SEE
2013-06-26,23.47,23.67,23.205,23.58,1917922,SEE
2013-06-27,23.75,24.1,23.69,24.04,1998275,SEE
2013-06-28,23.96,24.11,23.76,23.95,3704010,SEE
2013-07-01,24.63,24.86,24.305,24.45,2033788,SEE
2013-07-02,24.48,24.84,24.41,24.65,2442671,SEE
2013-07-03,24.48,24.96,24.43,24.96,2661698,SEE
2013-07-05,25.08,25.58,24.89,25.56,1505278,SEE
2013-07-08,25.75,25.945,25.645,25.84,1542399,SEE
2013-07-09,26.01,26.17,25.78,26.09,1563582,SEE
2013-07-10,26.8,26.87,26.23,26.77,2952161,SEE
2013-07-11,27.14,27.27,26.85,27.26,1637052,SEE
2013-07-12,27.25,27.65,27.08,27.51,3485416,SEE
2013-07-15,27.52,27.67,27.43,27.61,2117615,SEE
2013-07-16,27.58,27.67,27.39,27.51,3072979,SEE
2013-07-17,27.51,27.655,27.31,27.54,1573158,SEE
2013-07-18,27.54,27.64,27.29,27.34,1824047,SEE
2013-07-19,27.36,27.56,27.155,27.55,2513742,SEE
2013-07-22,27.53,27.76,27.25,27.33,1477393,SEE
2013-07-23,27.46,27.46,26.86,27.03,2347977,SEE
2013-07-24,27.15,27.24,26.7,26.73,3145107,SEE
2013-07-25,26.64,27.16,26.6,27.07,1766327,SEE
2013-07-26,26.91,27.16,26.74,27.12,1016752,SEE
2013-07-29,27.03,27.17,26.825,26.9,1225155,SEE
2013-07-30,26.99,27.28,26.84,27.17,1392066,SEE
2013-07-31,27.31,27.59,27.16,27.24,1802230,SEE
2013-08-01,27.52,28.06,27.41,27.88,1923558,SEE
2013-08-02,28.36,30.66,28.35,30.36,6106363,SEE
2013-08-05,30.47,31.2,29.95,30.16,2452029,SEE
2013-08-06,30.15,30.44,29.545,30.04,3050426,SEE
2013-08-07,29.94,30.28,29.37,30.05,1795201,SEE
2013-08-08,30.26,30.53,30.0,30.07,1596052,SEE
2013-08-09,29.99,30.49,29.92,30.09,1479208,SEE
2013-08-12,29.91,30.29,29.81,30.19,1475741,SEE
2013-08-13,30.35,30.39,29.93,30.27,1436919,SEE
2013-08-14,30.19,30.65,30.13,30.31,1412760,SEE
2013-08-15,29.92,30.05,29.53,29.58,1761676,SEE
2013-08-16,29.55,29.56,29.08,29.16,2292751,SEE
2013-08-19,29.16,29.23,28.655,28.69,1236196,SEE
2013-08-20,28.8,29.0,28.6501,28.88,1239893,SEE
2013-08-21,28.87,29.201,28.76,28.97,1293730,SEE
2013-08-22,29.11,29.16,28.56,28.95,918152,SEE
2013-08-23,29.06,29.46,28.78,29.41,864104,SEE
2013-08-26,29.41,29.7,29.17,29.31,725645,SEE
2013-08-27,28.9,28.97,28.01,28.14,1390266,SEE
2013-08-28,28.19,28.515,27.97,28.11,1405761,SEE
2013-08-29,28.07,28.7,27.94,28.41,765843,SEE
2013-08-30,28.44,28.525,28.11,28.4,1461129,SEE
2013-09-03,28.85,29.0,28.31,28.54,1624776,SEE
2013-09-04,28.38,29.57,28.38,29.39,2276521,SEE
2013-09-05,29.39,29.66,29.27,29.53,1355346,SEE
2013-09-06,29.6,29.75,29.05,29.52,1469946,SEE
2013-09-09,29.6,30.34,29.56,30.26,1564979,SEE
2013-09-10,30.46,30.73,30.24,30.57,1193579,SEE
2013-09-11,30.57,30.57,29.9377,30.14,1068027,SEE
2013-09-12,30.05,30.13,29.68,29.82,1111300,SEE
2013-09-13,29.95,30.05,29.605,30.04,1073777,SEE
2013-09-16,30.6,30.68,30.145,30.37,2056413,SEE
2013-09-17,30.35,30.42,29.54,29.81,2913278,SEE
2013-09-18,29.86,30.415,29.56,30.32,2262859,SEE
2013-09-19,30.35,30.56,29.82,29.83,3921024,SEE
2013-09-20,30.06,30.42,28.355,28.56,7332228,SEE
2013-09-23,28.07,28.25,26.55,27.01,7505344,SEE
2013-09-24,27.01,27.585,26.98,27.25,3402506,SEE
2013-09-25,27.11,27.465,26.9174,27.15,1773995,SEE
2013-09-26,27.17,27.68,27.17,27.62,1727617,SEE
2013-09-27,27.54,27.7,27.4,27.49,2570985,SEE
2013-09-30,26.99,27.528,26.86,27.19,2571222,SEE
2013-10-01,27.14,27.48,27.14,27.48,1654309,SEE
2013-10-02,27.2,27.44,26.99,27.12,1913987,SEE
2013-10-03,27.03,27.08,26.44,26.81,2793778,SEE
2013-10-04,26.87,27.22,26.62,27.07,1097341,SEE
2013-10-07,26.68,26.96,26.5,26.56,1379879,SEE
2013-10-08,26.45,27.47,26.38,26.72,2967258,SEE
2013-10-09,26.74,26.8,26.13,26.59,1887730,SEE
2013-10-10,27.03,27.43,27.02,27.39,1451653,SEE
2013-10-11,27.12,27.6,27.07,27.44,1148067,SEE
2013-10-14,27.17,27.39,27.09,27.32,1230636,SEE
2013-10-15,27.21,27.27,26.92,27.16,1811418,SEE
2013-10-16,27.42,27.46,27.03,27.09,1765468,SEE
2013-10-17,27.03,27.935,27.025,27.88,1808641,SEE
2013-10-18,27.96,27.99,27.66,27.93,1300778,SEE
2013-10-21,27.92,28.105,27.74,27.94,754756,SEE
2013-10-22,28.04,28.59,27.96,28.4,1005217,SEE
2013-10-23,28.26,28.31,27.8,28.04,1191285,SEE
2013-10-24,28.14,28.48,27.98,28.45,1254497,SEE
2013-10-25,28.44,28.6,28.24,28.33,1009667,SEE
2013-10-28,28.36,28.37,27.9,28.08,1220609,SEE
2013-10-29,28.14,28.74,28.11,28.52,2126810,SEE
2013-10-30,29.91,31.29,29.5,30.35,4881707,SEE
2013-10-31,29.91,30.61,29.91,30.18,3622570,SEE
2013-11-01,30.33,31.3,30.33,31.21,3520483,SEE
2013-11-04,31.24,31.64,30.99,31.55,1928337,SEE
2013-11-05,31.52,31.56,31.04,31.11,1530788,SEE
2013-11-06,31.29,31.45,30.89,31.1,1191572,SEE
2013-11-07,31.28,31.41,30.47,30.5,1841773,SEE
2013-11-08,30.55,30.935,30.53,30.82,2074527,SEE
2013-11-11,30.82,31.15,30.77,31.1,1339684,SEE
2013-11-12,31.0,31.15,30.7,30.9,977534,SEE
2013-11-13,30.58,31.02,30.45,30.81,1288275,SEE
2013-11-14,30.91,31.09,30.605,30.96,854473,SEE
2013-11-15,30.94,31.965,30.86,31.73,1670783,SEE
2013-11-18,31.77,31.99,31.55,31.69,1556231,SEE
2013-11-19,31.62,31.88,31.27,31.44,1089898,SEE
2013-11-20,31.44,31.53,30.77,30.81,1317255,SEE
2013-11-21,30.9,32.25,30.9,32.11,1841580,SEE
2013-11-22,32.04,32.13,31.7,31.78,1252027,SEE
2013-11-25,31.91,32.45,31.86,32.17,1319754,SEE
2013-11-26,32.11,32.4,32.05,32.28,1297390,SEE
2013-11-27,32.44,32.47,32.14,32.34,981627,SEE
2013-11-29,32.27,32.4,31.9837,32.11,516003,SEE
2013-12-02,32.16,32.27,31.725,31.81,1607575,SEE
2013-12-03,31.85,32.3,31.67,31.91,1278628,SEE
2013-12-04,31.56,32.035,31.4,31.93,1383720,SEE
2013-12-05,31.8,31.955,31.35,31.46,1383859,SEE
2013-12-06,31.8,32.63,31.64,32.52,1498349,SEE
2013-12-09,32.52,32.65,31.99,32.13,980315,SEE
2013-12-10,32.04,32.79,31.91,32.52,1524005,SEE
2013-12-11,32.38,32.54,31.29,31.39,1791443,SEE
2013-12-12,31.39,31.7,31.28,31.55,1117220,SEE
2013-12-13,31.71,32.24,31.63,31.85,1730855,SEE
2013-12-16,32.11,32.3,31.74,31.98,1800793,SEE
2013-12-17,31.84,32.03,31.555,31.73,1359348,SEE
2013-12-18,31.75,32.49,31.38,32.38,1784305,SEE
2013-12-19,32.34,32.66,32.21,32.55,1069854,SEE
2013-12-20,32.79,33.135,32.53,32.95,1920133,SEE
2013-12-23,33.13,33.16,32.88,33.09,966447,SEE
2013-12-24,33.2,34.0,33.2,33.99,861731,SEE
2013-12-26,34.01,34.11,33.62,33.96,1115405,SEE
2013-12-27,34.13,34.13,33.6535,33.82,552192,SEE
2013-12-30,33.75,34.37,33.66,34.13,853945,SEE
2013-12-31,34.27,34.27,33.78,34.05,781498,SEE
2014-01-02,34.02,34.04,33.46,33.73,1111962,SEE
2014-01-03,33.7,33.87,33.5,33.67,946108,SEE
2014-01-06,33.91,34.13,33.54,33.64,1505166,SEE
2014-01-07,33.68,34.26,33.65,33.93,819718,SEE
2014-01-08,33.92,34.15,33.64,34.05,1355348,SEE
2014-01-09,34.06,34.3,33.64,33.75,1563969,SEE
2014-01-10,33.96,34.04,33.67,34.02,1112063,SEE
2014-01-13,33.84,34.03,33.1,33.27,1168674,SEE
2014-01-14,33.36,33.78,33.21,33.72,1413289,SEE
2014-01-15,33.8,34.03,33.445,33.61,1260097,SEE
2014-01-16,33.52,33.75,33.362,33.68,1014628,SEE
2014-01-17,33.68,33.68,32.99,33.06,1086580,SEE
2014-01-21,33.2,33.25,32.71,32.97,1111087,SEE
2014-01-22,33.08,33.12,32.755,33.03,1115832,SEE
2014-01-23,32.74,32.82,31.93,32.09,1980061,SEE
2014-01-24,31.95,31.98,31.03,31.07,1917165,SEE
2014-01-27,31.3,31.53,30.71,31.1,1952824,SEE
2014-01-28,31.2,31.39,30.915,31.01,1809033,SEE
2014-01-29,30.73,31.575,30.36,31.06,2182478,SEE
2014-01-30,31.41,31.53,31.23,31.39,1371503,SEE
2014-01-31,30.92,31.48,30.7526,31.19,1285749,SEE
2014-02-03,31.18,31.325,29.955,30.03,1654146,SEE
2014-02-04,30.34,30.71,30.15,30.41,1587949,SEE
2014-02-05,30.37,31.03,29.96,30.89,2310404,SEE
2014-02-06,29.91,30.8,28.18,29.86,4816022,SEE
2014-02-07,30.1,31.53,30.03,31.45,2953180,SEE
2014-02-10,31.35,32.165,31.16,32.06,2316603,SEE
2014-02-11,32.09,32.96,31.86,32.74,1659759,SEE
2014-02-12,32.81,32.95,31.81,31.98,2864785,SEE
2014-02-13,31.78,32.45,31.73,32.41,1568897,SEE
2014-02-14,32.37,32.58,32.23,32.27,1126595,SEE
2014-02-18,32.28,32.75,32.26,32.65,1379770,SEE
2014-02-19,32.5,33.01,32.33,32.4,1420788,SEE
2014-02-20,32.44,32.795,31.92,32.72,1643160,SEE
2014-02-21,32.8,33.1,32.52,32.78,1546043,SEE
2014-02-24,32.75,33.295,32.7,32.84,1958442,SEE
2014-02-25,32.8,33.82,32.8,33.62,2343345,SEE
2014-02-26,33.67,33.9,33.13,33.32,2355665,SEE
2014-02-27,33.26,33.615,33.13,33.46,1606954,SEE
2014-02-28,33.5,34.56,33.46,34.04,2412451,SEE
2014-03-03,33.63,34.09,33.455,33.79,1436615,SEE
2014-03-04,34.3,34.795,34.2,34.65,1801584,SEE
2014-03-05,34.63,34.72,34.3,34.45,1513374,SEE
2014-03-06,34.65,34.85,34.39,34.59,955242,SEE
2014-03-07,34.31,34.48,33.36,33.52,2844805,SEE
2014-03-10,33.49,33.51,32.89,33.27,1772914,SEE
2014-03-11,33.35,33.53,32.89,33.12,1657984,SEE
2014-03-12,32.91,33.32,32.705,32.77,1540054,SEE
2014-03-13,32.9,33.24,32.21,32.38,2102366,SEE
2014-03-14,32.29,32.7,31.88,32.09,2086750,SEE
2014-03-17,32.34,32.76,32.08,32.56,1141460,SEE
2014-03-18,32.57,32.92,32.49,32.81,667274,SEE
2014-03-19,32.86,32.88,31.91,32.16,1140074,SEE
2014-03-20,32.02,32.41,32.0,32.41,911533,SEE
2014-03-21,32.61,32.69,32.11,32.23,1603832,SEE
2014-03-24,32.26,32.62,31.48,31.8,1082007,SEE
2014-03-25,31.85,32.03,31.34,31.97,1600886,SEE
2014-03-26,32.12,32.2,31.25,31.25,1260872,SEE
2014-03-27,31.2,31.41,30.82,31.37,1229353,SEE
2014-03-28,31.44,31.77,31.32,31.53,799661,SEE
2014-03-31,31.8,33.05,31.8,32.87,2265653,SEE
2014-04-01,33.08,33.22,32.41,32.97,1735806,SEE
2014-04-02,32.94,33.54,32.71,33.45,2231625,SEE
2014-04-03,33.47,33.63,32.785,33.15,1902339,SEE
2014-04-04,33.42,33.63,32.21,32.38,1720881,SEE
2014-04-07,32.18,32.44,31.51,31.74,2009961,SEE
2014-04-08,31.58,31.98,31.24,31.6,1522077,SEE
2014-04-09,31.66,32.28,31.33,32.27,1614660,SEE
2014-04-10,32.17,32.27,31.16,31.32,1739816,SEE
2014-04-11,31.04,31.1,30.29,30.36,1989767,SEE
2014-04-14,30.7,30.88,30.4,30.69,2129690,SEE
2014-04-15,31.12,31.78,30.46,31.72,3079389,SEE
2014-04-16,32.11,32.37,31.87,32.15,1762299,SEE
2014-04-17,32.14,32.43,31.9,32.27,1386878,SEE
2014-04-21,32.3,32.72,32.01,32.65,1283735,SEE
2014-04-22,32.63,33.27,32.53,33.1,1344596,SEE
2014-04-23,33.12,33.36,32.81,33.22,1833205,SEE
2014-04-24,33.34,33.36,32.97,33.13,2358705,SEE
2014-04-25,33.02,33.07,32.38,32.52,2865618,SEE
2014-04-28,32.59,32.9,32.15,32.38,1580175,SEE
2014-04-29,32.52,32.84,32.36,32.59,1636736,SEE
2014-04-30,36.64,37.2,33.55,34.31,5148970,SEE
2014-05-01,34.07,34.24,33.22,33.56,4092298,SEE
2014-05-02,33.51,33.76,33.2,33.2,1773524,SEE
2014-05-05,33.01,33.49,32.81,33.37,1360692,SEE
2014-05-06,33.17,33.395,32.88,32.94,1574888,SEE
2014-05-07,32.93,33.33,32.53,33.32,1610653,SEE
2014-05-08,33.2,33.77,32.98,33.17,1877464,SEE
2014-05-09,33.14,33.41,32.79,33.4,1764959,SEE
2014-05-12,33.53,33.84,33.52,33.69,1454618,SEE
2014-05-13,33.77,33.86,33.345,33.38,1000143,SEE
2014-05-14,33.51,33.54,33.05,33.17,1224552,SEE
2014-05-15,33.06,33.15,32.14,32.29,2002367,SEE
2014-05-16,32.28,32.72,32.22,32.65,1636813,SEE
2014-05-19,32.55,33.38,32.49,33.1,1332681,SEE
2014-05-20,33.09,33.17,32.26,32.39,1225025,SEE
2014-05-21,32.52,32.82,32.39,32.52,756934,SEE
2014-05-22,32.6,32.682,32.44,32.5,740410,SEE
2014-05-23,32.61,32.89,32.44,32.79,860721,SEE
2014-05-27,32.94,33.43,32.88,33.27,1317776,SEE
2014-05-28,33.23,33.38,32.925,32.95,1021840,SEE
2014-05-29,32.95,33.15,32.68,33.08,682620,SEE
2014-05-30,32.83,33.0699,32.58,32.93,1846744,SEE
2014-06-02,33.04,33.299,32.78,33.13,1152662,SEE
2014-06-03,33.01,33.17,32.82,32.93,1231955,SEE
2014-06-04,32.75,32.92,32.21,32.24,1723901,SEE
2014-06-05,32.42,32.605,32.08,32.48,1023318,SEE
2014-06-06,32.59,33.37,32.59,33.25,1445526,SEE
2014-06-09,33.31,33.43,33.04,33.06,931416,SEE
2014-06-10,33.96,34.1,33.25,33.78,5985660,SEE
2014-06-11,33.47,33.7,33.13,33.68,2397943,SEE
2014-06-12,33.61,33.64,33.14,33.23,1646427,SEE
2014-06-13,33.28,33.37,32.98,33.29,1452332,SEE
2014-06-16,33.22,34.145,33.09,34.07,2679317,SEE
2014-06-17,33.92,34.49,33.88,34.3,1834141,SEE
2014-06-18,34.26,34.38,33.7799,34.34,1130807,SEE
2014-06-19,34.3,34.605,34.21,34.53,1236035,SEE
2014-06-20,34.63,34.99,34.58,34.94,2459952,SEE
2014-06-23,34.95,35.1,34.48,34.72,1239110,SEE
2014-06-24,34.6,34.67,34.23,34.26,1388543,SEE
2014-06-25,34.26,34.51,33.77,34.08,1233195,SEE
2014-06-26,34.16,34.505,33.78,34.47,1474619,SEE
2014-06-27,34.35,34.835,34.32,34.7,1860023,SEE
2014-06-30,34.72,34.75,34.07,34.17,1569276,SEE
2014-07-01,34.33,34.42,34.04,34.2,1590426,SEE
2014-07-02,34.03,34.15,33.53,33.53,1328056,SEE
2014-07-03,33.79,33.98,33.4,33.77,1152395,SEE
2014-07-07,33.73,33.77,33.21,33.25,813943,SEE
2014-07-08,33.13,33.26,32.9,33.11,1143315,SEE
2014-07-09,33.33,33.47,33.14,33.41,1143835,SEE
2014-07-10,33.03,33.35,32.83,33.21,1149859,SEE
2014-07-11,33.21,33.35,33.16,33.24,1016558,SEE
2014-07-14,33.51,33.67,33.34,33.39,765811,SEE
2014-07-15,33.48,33.93,33.25,33.63,1121853,SEE
2014-07-16,33.73,33.87,33.485,33.69,931414,SEE
2014-07-17,33.21,33.65,33.14,33.42,876580,SEE
2014-07-18,33.21,33.65,33.14,33.42,876580,SEE
2014-07-21,33.18,33.44,33.0,33.39,632704,SEE
2014-07-22,33.52,33.5797,32.93,32.95,1139996,SEE
2014-07-23,32.95,32.98,32.65,32.67,1076202,SEE
2014-07-24,32.72,33.0,32.42,32.44,1531732,SEE
2014-07-25,32.39,32.73,32.33,32.45,1638195,SEE
2014-07-28,32.48,32.52,31.79,31.81,2609764,SEE
2014-07-29,31.84,32.06,31.57,31.67,2786234,SEE
2014-07-30,34.0,34.47,32.35,32.7,6434818,SEE
2014-07-31,32.55,32.62,32.09,32.12,2927015,SEE
2014-08-01,32.11,32.8,31.95,32.35,2454991,SEE
2014-08-04,32.45,33.02,32.28,32.99,1330154,SEE
2014-08-05,32.72,32.97,32.48,32.84,1741117,SEE
2014-08-06,32.61,33.38,32.51,33.36,1906962,SEE
2014-08-07,33.51,33.69,32.83,33.09,2152016,SEE
2014-08-08,33.12,33.49,32.79,33.47,1042866,SEE
2014-08-11,33.55,33.7,33.14,33.24,1440410,SEE
2014-08-12,33.27,33.37,32.93,33.15,1255469,SEE
2014-08-13,33.27,33.76,33.1,33.73,1651912,SEE
2014-08-14,33.82,34.59,33.7,34.57,2123300,SEE
2014-08-15,34.69,34.95,34.51,34.85,2420320,SEE
2014-08-18,35.03,35.31,34.83,35.28,2147248,SEE
2014-08-19,35.31,35.74,35.27,35.56,2027162,SEE
2014-08-20,35.42,35.66,35.14,35.6,1441694,SEE
2014-08-21,35.68,35.88,35.41,35.81,1767283,SEE
2014-08-22,35.74,36.51,35.61,36.19,2384017,SEE
2014-08-25,36.36,36.45,35.98,36.06,951965,SEE
2014-08-26,36.09,36.16,35.84,35.95,1037940,SEE
2014-08-27,36.07,36.155,35.85,35.91,920464,SEE
2014-08-28,35.83,35.98,35.72,35.81,702856,SEE
2014-08-29,35.94,36.18,35.69,36.1,1304678,SEE
2014-09-02,36.21,36.69,36.08,36.49,1766068,SEE
2014-09-03,36.68,36.76,36.07,36.12,1378604,SEE
2014-09-04,36.19,36.87,36.18,36.66,1642364,SEE
2014-09-05,36.65,37.215,36.33,37.21,1669040,SEE
2014-09-08,37.21,37.6595,37.09,37.16,1735199,SEE
2014-09-09,37.0,37.14,36.78,36.99,1621866,SEE
2014-09-10,37.01,37.03,36.31,36.78,1238299,SEE
2014-09-11,36.64,37.0,36.56,36.82,1028937,SEE
2014-09-12,37.01,37.17,36.725,36.96,1917339,SEE
2014-09-15,36.9,37.02,36.53,36.95,1984076,SEE
2014-09-16,36.87,37.17,36.45,36.89,1619514,SEE
2014-09-17,36.77,37.07,35.94,36.52,2323606,SEE
2014-09-18,36.62,36.83,36.25,36.44,1881468,SEE
2014-09-19,36.59,36.72,36.195,36.45,3765160,SEE
2014-09-22,36.3,36.53,35.78,35.96,1238521,SEE
2014-09-23,35.92,35.96,35.42,35.44,1450292,SEE
2014-09-24,35.39,35.6,35.04,35.56,1454392,SEE
2014-09-25,35.47,35.64,35.06,35.23,1479728,SEE
2014-09-26,35.22,35.56,35.11,35.21,1336632,SEE
2014-09-29,34.89,35.48,34.75,35.38,1404753,SEE
2014-09-30,35.35,35.55,34.565,34.88,1491023,SEE
2014-10-01,34.85,34.86,33.7,33.96,3075381,SEE
2014-10-02,33.89,34.05,33.07,33.67,2158644,SEE
2014-10-03,33.8,34.37,33.8,34.17,2104054,SEE
2014-10-06,34.3,34.49,33.65,33.77,1548278,SEE
2014-10-07,33.44,33.465,32.51,32.56,2651017,SEE
2014-10-08,32.52,33.96,31.93,33.85,3083881,SEE
2014-10-09,33.85,33.99,32.66,32.81,2183472,SEE
2014-10-10,32.73,33.1,32.005,32.01,2008148,SEE
2014-10-13,31.97,32.39,30.95,30.99,3092097,SEE
2014-10-14,31.16,31.45,30.69,31.11,2060237,SEE
2014-10-15,30.51,31.365,29.85,31.21,3255091,SEE
2014-10-16,30.57,32.305,30.5,32.17,2552482,SEE
2014-10-17,32.36,32.99,32.08,32.51,2856040,SEE
2014-10-20,32.44,32.95,32.39,32.59,2719573,SEE
2014-10-21,32.94,33.66,32.8,33.34,3400353,SEE
2014-10-22,33.41,33.88,32.69,32.72,2732192,SEE
2014-10-23,32.99,33.43,32.93,33.0,2357051,SEE
2014-10-24,33.0,33.53,32.58,33.5,1198216,SEE
2014-10-27,33.11,33.22,32.45,32.88,3320068,SEE
2014-10-28,32.93,33.99,32.87,33.86,4436514,SEE
2014-10-29,36.43,36.82,34.36,34.68,8625566,SEE
2014-10-30,34.95,35.834,34.79,35.21,5097892,SEE
2014-10-31,35.82,36.41,35.54,36.25,3237162,SEE
2014-11-03,36.26,36.635,35.81,36.34,1850137,SEE
2014-11-04,36.36,36.89,36.36,36.87,2027639,SEE
2014-11-05,37.08,37.8,36.93,37.75,2565991,SEE
2014-11-06,37.8,38.27,37.63,38.11,2349674,SEE
2014-11-07,38.57,38.97,38.24,38.89,3599227,SEE
2014-11-10,38.96,39.1975,38.69,38.75,2543046,SEE
2014-11-11,38.48,38.69,38.0,38.12,5469712,SEE
2014-11-12,38.12,38.59,37.81,38.48,3093337,SEE
2014-11-13,38.52,38.6,37.92,38.38,2297595,SEE
2014-11-14,38.51,38.6,37.825,37.96,2188228,SEE
2014-11-17,37.91,38.27,37.85,38.12,1829855,SEE
2014-11-18,38.12,38.75,37.97,38.64,2326074,SEE
2014-11-19,38.49,38.49,38.01,38.2,1773966,SEE
2014-11-20,37.91,38.5,37.79,38.48,1434282,SEE
2014-11-21,39.0,39.3,38.6701,38.87,1605537,SEE
2014-11-24,39.09,39.5,38.98,39.21,1549111,SEE
2014-11-25,39.22,39.41,38.89,39.11,1436326,SEE
2014-11-26,39.12,39.22,39.01,39.12,911928,SEE
2014-11-28,39.08,39.87,38.91,39.53,1272727,SEE
2014-12-01,39.09,39.21,38.11,38.61,3005813,SEE
2014-12-02,38.8,39.63,38.68,39.5,1973254,SEE
2014-12-03,39.47,39.945,39.41,39.9,1647508,SEE
2014-12-04,39.89,40.53,39.87,40.21,1609920,SEE
2014-12-05,40.11,40.38,40.06,40.32,1265199,SEE
2014-12-08,40.26,40.87,40.07,40.81,3530087,SEE
2014-12-09,40.75,41.595,40.18,41.57,3788137,SEE
2014-12-10,41.57,41.76,41.2,41.37,3391585,SEE
2014-12-11,41.52,42.115,41.42,41.93,2860387,SEE
2014-12-12,41.66,41.81,40.88,40.92,3152538,SEE
2014-12-15,41.0,41.28,40.43,40.74,3170205,SEE
2014-12-16,40.7,41.67,40.54,41.23,2180177,SEE
2014-12-17,41.46,42.1,41.12,41.94,2137394,SEE
2014-12-18,42.69,42.89,41.79,42.28,2311714,SEE
2014-12-19,42.53,42.8999,42.17,42.2,3402617,SEE
2014-12-22,42.33,42.84,42.15,42.55,1590060,SEE
2014-12-23,42.73,43.2,42.705,42.98,1136252,SEE
2014-12-24,43.04,43.63,43.0,43.4,580001,SEE
2014-12-26,43.41,43.665,43.27,43.47,567312,SEE
2014-12-29,43.35,43.42,42.975,43.02,1222248,SEE
2014-12-30,42.82,43.165,42.73,42.91,1287081,SEE
2014-12-31,43.03,43.07,42.36,42.43,1212560,SEE
2015-01-02,42.76,42.94,42.14,42.7,1401837,SEE
2015-01-05,42.33,42.66,41.68,42.09,1826132,SEE
2015-01-06,42.37,42.58,41.63,42.31,3261689,SEE
2015-01-07,42.64,42.92,42.27,42.37,2935181,SEE
2015-01-08,42.85,43.61,42.85,43.15,2699262,SEE
2015-01-09,43.25,43.47,42.43,42.47,1651712,SEE
2015-01-12,42.57,43.0425,42.28,42.96,1264896,SEE
2015-01-13,43.16,43.66,42.58,42.9,2395751,SEE
2015-01-14,42.51,42.7,41.73,42.17,2590680,SEE
2015-01-15,42.25,42.36,41.49,41.6,2666871,SEE
2015-01-16,41.56,42.05,41.32,41.87,2670493,SEE
2015-01-20,42.07,42.31,41.25,41.6,1773927,SEE
2015-01-21,41.52,41.95,41.27,41.92,1933536,SEE
2015-01-22,42.0,43.09,41.81,43.05,3025880,SEE
2015-01-23,43.08,43.11,39.88,40.04,5659230,SEE
2015-01-26,40.14,40.22,39.16,39.42,4044039,SEE
2015-01-27,38.79,39.92,38.42,39.52,4572453,SEE
2015-01-28,39.99,40.04,39.27,39.43,1699205,SEE
2015-01-29,39.42,40.85,39.42,40.73,3698105,SEE
2015-01-30,40.27,40.93,40.24,40.5,2177986,SEE
2015-02-02,40.63,40.86,40.11,40.5,2749391,SEE
2015-02-03,40.67,41.61,40.49,41.51,2073809,SEE
2015-02-04,41.28,41.93,41.08,41.65,1725781,SEE
2015-02-05,41.86,42.54,41.75,41.97,2401158,SEE
2015-02-06,42.02,42.08,41.37,41.47,3032753,SEE
2015-02-09,41.18,41.46,40.57,40.93,4821078,SEE
2015-02-10,43.49,45.65,42.86,45.27,8133102,SEE
2015-02-11,45.28,45.79,44.78,45.22,3278918,SEE
2015-02-12,45.4,46.33,45.38,46.21,2813860,SEE
2015-02-13,46.37,46.42,45.78,46.05,1957546,SEE
2015-02-17,45.88,46.9099,45.77,46.65,1887763,SEE
2015-02-18,46.76,47.095,46.26,47.05,1409302,SEE
2015-02-19,47.14,47.7,46.64,47.68,1687332,SEE
2015-02-20,47.5,48.44,47.17,48.18,1731190,SEE
2015-02-23,47.9,48.16,47.462,47.91,1454036,SEE
2015-02-24,47.6,48.44,47.56,48.3,1042851,SEE
2015-02-25,48.16,48.41,47.27,47.55,1459138,SEE
2015-02-26,47.56,48.34,47.44,48.1,1024698,SEE
2015-02-27,47.69,48.0,47.09,47.13,3173909,SEE
2015-03-02,47.24,47.88,47.2,47.51,2039579,SEE
2015-03-03,47.26,47.56,46.7,46.83,2057610,SEE
2015-03-04,46.35,46.88,45.71,46.58,1700786,SEE
2015-03-05,46.57,46.69,46.08,46.14,1139347,SEE
2015-03-06,45.82,46.05,45.0,45.27,1879638,SEE
2015-03-09,45.37,46.395,45.28,46.09,1362888,SEE
2015-03-10,45.53,45.77,45.1401,45.41,1780575,SEE
2015-03-11,45.11,45.61,45.11,45.46,2301314,SEE
2015-03-12,45.91,46.44,45.7,46.17,1751748,SEE
2015-03-13,45.96,46.08,45.27,45.7,1885528,SEE
2015-03-16,46.11,46.285,45.77,46.22,1427154,SEE
2015-03-17,45.96,46.21,45.585,46.06,1082411,SEE
2015-03-18,45.91,46.93,45.66,46.77,2067769,SEE
2015-03-19,46.47,46.775,46.35,46.53,1205072,SEE
2015-03-20,46.76,46.87,45.92,46.72,1665420,SEE
2015-03-23,46.78,47.2077,46.43,46.43,1068011,SEE
2015-03-24,46.31,46.3651,45.91,46.08,876859,SEE
2015-03-25,46.06,46.22,45.06,45.1,2318468,SEE
2015-03-26,45.03,45.29,44.69,45.05,1107167,SEE
2015-03-27,44.92,45.45,44.9,45.27,1320087,SEE
2015-03-30,45.55,46.28,45.49,45.92,1022143,SEE
2015-03-31,45.69,46.021,45.45,45.56,1314890,SEE
2015-04-01,45.38,45.43,44.72,45.29,1607915,SEE
2015-04-02,45.3,45.87,44.99,45.09,1152050,SEE
2015-04-06,44.7,45.69,44.61,45.56,1076275,SEE
2015-04-07,45.49,46.0,45.19,45.22,1013193,SEE
2015-04-08,45.22,46.305,45.08,46.23,1591217,SEE
2015-04-09,46.05,46.7,45.99,46.63,1570252,SEE
2015-04-10,46.12,46.55,45.85,46.3,1301957,SEE
2015-04-13,46.18,46.78,45.905,46.04,905556,SEE
2015-04-14,45.9,46.12,45.08,45.22,1229922,SEE
2015-04-15,45.5,45.73,44.25,44.46,2137591,SEE
2015-04-16,44.28,44.84,44.28,44.48,1378072,SEE
2015-04-17,44.35,44.45,43.82,44.05,1278328,SEE
2015-04-20,44.43,44.46,44.07,44.15,780656,SEE
2015-04-21,44.16,44.39,43.5902,43.8,1473764,SEE
2015-04-22,43.83,44.38,43.43,44.33,1380508,SEE
2015-04-23,44.32,44.98,44.0,44.79,1885649,SEE
2015-04-24,44.79,45.11,44.51,44.74,998092,SEE
2015-04-27,44.85,45.025,44.17,44.2,1494444,SEE
2015-04-28,44.16,44.59,43.97,44.43,1401208,SEE
2015-04-29,44.4,44.76,43.9,44.12,2338276,SEE
2015-04-30,45.47,46.13,44.49,45.6,4012865,SEE
2015-05-01,45.79,47.12,45.64,46.93,3953127,SEE
2015-05-04,46.96,47.66,46.69,47.42,2167694,SEE
2015-05-05,47.4,47.4,46.29,46.67,2784612,SEE
2015-05-06,46.86,47.29,46.53,46.9,1014536,SEE
2015-05-07,46.96,48.08,46.93,47.97,1878377,SEE
2015-05-08,48.59,48.81,47.855,47.91,3040932,SEE
2015-05-11,47.82,48.92,47.73,48.48,2600863,SEE
2015-05-12,48.25,48.47,47.92,47.95,1324601,SEE
2015-05-13,48.15,48.39,47.86,47.99,1613560,SEE
2015-05-14,48.33,49.46,48.06,49.37,2888499,SEE
2015-05-15,49.5,49.53,48.74,48.95,1650590,SEE
2015-05-18,48.84,49.8,48.84,49.72,1234654,SEE
2015-05-19,49.63,49.86,49.44,49.63,1561846,SEE
2015-05-20,49.7,49.82,49.27,49.64,892459,SEE
2015-05-21,49.63,49.7,49.15,49.43,1322081,SEE
2015-05-22,49.41,49.49,48.94,49.32,1344659,SEE
2015-05-26,49.26,49.34,48.9,49.04,851106,SEE
2015-05-27,49.19,49.98,49.03,49.87,1265746,SEE
2015-05-28,49.82,50.11,49.4,49.47,1327108,SEE
2015-05-29,49.34,49.34,48.51,48.7,2163481,SEE
2015-06-01,49.1,49.52,48.69,49.18,1669435,SEE
2015-06-02,49.1,49.34,48.49,48.85,1380398,SEE
2015-06-03,48.97,49.16,48.58,48.74,1439011,SEE
2015-06-04,48.36,48.85,48.16,48.31,960352,SEE
2015-06-05,48.1,48.65,47.97,48.52,1050482,SEE
2015-06-08,49.14,49.678,48.87,49.11,2114693,SEE
2015-06-09,48.99,49.68,48.725,49.56,1284268,SEE
2015-06-10,49.67,50.15,49.5,49.93,1365330,SEE
2015-06-11,49.97,50.55,49.89,50.49,2083470,SEE
2015-06-12,50.33,50.8,50.13,50.65,1557678,SEE
2015-06-15,50.25,50.37,49.53,49.58,1537892,SEE
2015-06-16,49.35,50.75,49.3,50.71,1838372,SEE
2015-06-17,50.84,51.15,50.03,50.96,2654026,SEE
2015-06-18,51.19,51.86,50.81,51.64,2794064,SEE
2015-06-19,51.6,52.64,51.6,52.0,3737016,SEE
2015-06-22,52.31,52.32,51.82,52.16,2142632,SEE
2015-06-23,52.1,52.56,51.5,51.92,1515560,SEE
2015-06-24,51.92,52.19,51.43,51.78,1742342,SEE
2015-06-25,52.11,52.16,51.74,51.85,1698433,SEE
2015-06-26,52.0,52.68,51.96,52.6,2670688,SEE
2015-06-29,52.1,52.42,51.58,51.75,2239133,SEE
2015-06-30,52.08,52.18,51.38,51.38,2310480,SEE
2015-07-01,51.91,52.41,51.8,52.02,2402981,SEE
2015-07-02,52.26,52.27,51.69,51.87,1408966,SEE
2015-07-06,51.36,52.4499,51.12,52.26,1945601,SEE
2015-07-07,52.37,52.53,51.58,52.43,2050153,SEE
2015-07-08,52.1,52.21,51.07,51.19,2135903,SEE
2015-07-09,52.13,52.2,50.93,51.09,2084196,SEE
2015-07-10,51.77,52.02,51.695,51.77,2229663,SEE
2015-07-13,52.12,52.96,52.1,52.8,2522770,SEE
2015-07-14,52.91,53.49,52.81,53.23,3696955,SEE
2015-07-15,53.25,53.3,52.69,52.74,2205326,SEE
2015-07-16,52.94,53.26,52.83,52.9,1568911,SEE
2015-07-17,52.64,53.01,52.4,52.7,1454008,SEE
2015-07-20,52.65,53.025,52.65,52.87,1541910,SEE
2015-07-21,52.91,53.0,51.98,52.01,1172261,SEE
2015-07-22,51.98,52.6,51.94,52.03,2659379,SEE
2015-07-23,52.17,52.22,50.89,50.98,2036960,SEE
2015-07-24,51.19,51.54,49.78,49.94,3016681,SEE
2015-07-27,49.63,49.96,49.32,49.51,1824206,SEE
2015-07-28,49.85,50.145,49.77,49.97,1917120,SEE
2015-07-29,50.1,50.77,49.58,50.6,3716330,SEE
2015-07-30,50.84,54.96,50.65,52.98,3671860,SEE
2015-07-31,53.26,53.79,52.56,53.17,2548706,SEE
2015-08-03,53.35,53.76,52.73,53.51,2559140,SEE
2015-08-04,53.72,54.15,53.6,54.0,1658653,SEE
2015-08-05,54.64,55.7,54.55,55.4,3253608,SEE
2015-08-06,55.26,55.58,54.31,54.62,2363440,SEE
2015-08-07,54.47,55.27,54.14,55.27,2274849,SEE
2015-08-10,55.55,55.84,54.825,55.3,2023578,SEE
2015-08-11,54.8,54.92,54.355,54.6,1472954,SEE
2015-08-12,54.0,54.39,53.32,54.04,2407116,SEE
2015-08-13,53.83,54.51,53.72,54.14,1713554,SEE
2015-08-14,54.42,55.14,54.075,55.03,1682780,SEE
2015-08-17,54.73,54.97,54.43,54.81,1616231,SEE
2015-08-18,54.64,54.99,54.32,54.36,1855361,SEE
2015-08-19,54.0,54.27,53.67,53.98,2328065,SEE
2015-08-20,53.88,53.895,52.66,53.07,2417441,SEE
2015-08-21,52.67,52.91,51.97,52.17,2697875,SEE
2015-08-24,49.28,52.6,48.57,50.81,3644977,SEE
2015-08-25,51.49,52.02,50.09,50.1,2578114,SEE
2015-08-26,51.02,51.46,50.17,51.34,3222513,SEE
2015-08-27,52.01,52.48,51.2,52.0,2807116,SEE
2015-08-28,51.81,52.45,51.602,52.06,1910556,SEE
2015-08-31,51.79,52.24,51.16,51.45,1986799,SEE
2015-09-01,50.33,51.35,50.24,50.61,2312063,SEE
2015-09-02,50.75,51.25,50.16,50.97,1664549,SEE
2015-09-03,51.01,51.77,50.87,51.09,1793707,SEE
2015-09-04,50.17,51.05,50.02,50.5,2107444,SEE
2015-09-08,51.35,51.8,51.09,51.69,2529991,SEE
2015-09-09,52.03,52.08,51.08,51.2,1307398,SEE
2015-09-10,50.87,51.6,50.68,51.14,2653138,SEE
2015-09-11,51.0,51.48,50.79,51.14,1882140,SEE
2015-09-14,51.14,51.14,50.52,51.04,1954168,SEE
2015-09-15,50.68,51.62,50.48,51.45,3384214,SEE
2015-09-16,51.22,51.79,50.9,51.57,1808946,SEE
2015-09-17,51.22,51.84,51.06,51.25,2078869,SEE
2015-09-18,50.67,50.8925,49.765,49.98,5769616,SEE
2015-09-21,49.98,50.93,49.915,50.04,2184906,SEE
2015-09-22,49.44,49.71,48.48,48.55,2892223,SEE
2015-09-23,48.69,48.83,47.8,47.94,2120367,SEE
2015-09-24,47.52,47.55,46.64,47.22,2919305,SEE
2015-09-25,47.43,47.499,46.57,46.9,2763591,SEE
2015-09-28,46.86,46.86,45.64,45.78,3117773,SEE
2015-09-29,45.75,46.42,45.39,45.97,3226942,SEE
2015-09-30,46.38,46.96,46.16,46.88,2157162,SEE
2015-10-01,47.02,47.5,46.29,46.97,2724383,SEE
2015-10-02,46.48,47.98,46.01,47.98,1961106,SEE
2015-10-05,48.25,48.93,48.12,48.35,2242425,SEE
2015-10-06,48.5,48.5,47.15,47.52,3592780,SEE
2015-10-07,47.9,48.51,47.5,48.4,2752591,SEE
2015-10-08,48.27,48.86,48.04,48.71,1587680,SEE
2015-10-09,48.72,49.25,48.18,48.88,1693339,SEE
2015-10-12,48.8,49.48,48.53,49.42,1379649,SEE
2015-10-13,49.18,49.57,48.84,48.86,1408609,SEE
2015-10-14,48.81,49.12,48.34,48.47,1928124,SEE
2015-10-15,48.85,49.23,48.25,48.91,1885551,SEE
2015-10-16,48.92,49.1,48.45,48.66,1315254,SEE
2015-10-19,48.58,49.01,48.4242,48.89,1637258,SEE
2015-10-20,48.83,49.72,48.83,49.66,1379700,SEE
2015-10-21,49.78,49.89,48.95,49.36,1547385,SEE
2015-10-22,49.72,51.6,49.64,51.45,2277151,SEE
2015-10-23,51.86,52.19,51.4,51.7,2182100,SEE
2015-10-26,51.57,51.68,50.76,51.18,3122829,SEE
2015-10-27,52.73,52.73,46.82,48.95,4493325,SEE
2015-10-28,48.87,49.46,48.58,49.02,2682985,SEE
2015-10-29,48.9,49.3,48.63,49.11,1915517,SEE
2015-10-30,49.11,50.12,49.03,49.12,1911350,SEE
2015-11-02,49.38,49.96,49.2201,49.84,1928988,SEE
2015-11-03,49.72,49.72,47.09,47.66,4311379,SEE
2015-11-04,47.84,48.055,47.22,48.01,2100189,SEE
2015-11-05,47.8,48.28,47.67,48.12,1296975,SEE
2015-11-06,47.96,48.25,47.58,47.82,1800611,SEE
2015-11-09,47.63,47.78,46.44,46.91,1602544,SEE
2015-11-10,46.41,46.73,45.16,45.66,2657282,SEE
2015-11-11,45.85,46.14,45.43,45.47,2870298,SEE
2015-11-12,45.15,45.43,43.68,43.72,3389797,SEE
2015-11-13,43.83,44.6478,43.6,44.34,3132836,SEE
2015-11-16,44.25,44.6,43.8,44.35,2612274,SEE
2015-11-17,44.47,44.71,44.03,44.22,1745858,SEE
2015-11-18,44.21,45.01,44.04,44.94,1687539,SEE
2015-11-19,45.01,45.76,44.77,45.66,1809954,SEE
2015-11-20,45.8,46.06,45.02,45.33,1292669,SEE
2015-11-23,45.43,45.83,44.76,44.88,1235606,SEE
2015-11-24,44.4,45.21,44.32,45.01,1268903,SEE
2015-11-25,45.0,45.1298,44.64,44.93,974792,SEE
2015-11-27,45.09,45.5,44.52,45.27,614648,SEE
2015-11-30,45.25,45.53,44.98,45.36,1749001,SEE
2015-12-01,45.25,45.71,45.11,45.53,1938851,SEE
2015-12-02,45.25,46.045,44.775,44.97,1825958,SEE
2015-12-03,45.1,45.76,44.85,45.12,2620835,SEE
2015-12-04,45.25,45.99,44.96,45.97,1289724,SEE
2015-12-07,45.75,45.875,45.095,45.3,1522280,SEE
2015-12-08,44.82,44.94,44.29,44.69,1855329,SEE
2015-12-09,44.66,44.93,43.69,44.03,1654640,SEE
2015-12-10,44.26,44.42,43.46,43.5,1674104,SEE
2015-12-11,42.94,43.1701,42.665,42.82,2193590,SEE
2015-12-14,42.92,43.0,41.81,42.17,2327663,SEE
2015-12-15,42.64,43.005,42.28,42.71,1943274,SEE
2015-12-16,42.93,43.94,42.84,43.82,2357101,SEE
2015-12-17,43.78,43.8997,42.81,43.07,1708935,SEE
2015-12-18,42.76,42.875,42.28,42.69,4428189,SEE
2015-12-21,42.79,43.33,42.53,42.79,1342376,SEE
2015-12-22,42.84,43.03,42.37,42.91,1066412,SEE
2015-12-23,43.23,43.92,43.08,43.8,1775076,SEE
2015-12-24,43.8,44.0266,43.62,43.81,312565,SEE
2015-12-28,43.69,44.04,43.27,43.99,1668148,SEE
2015-12-29,44.08,44.7,43.99,44.33,1798402,SEE
2015-12-30,44.28,45.16,44.16,44.93,1474610,SEE
2015-12-31,44.9,45.0,44.45,44.6,1516349,SEE
2016-01-04,43.7,43.72,42.53,43.04,1697536,SEE
2016-01-05,43.24,43.56,43.05,43.46,1307323,SEE
2016-01-06,42.68,43.25,42.37,42.78,1116497,SEE
2016-01-07,42.09,42.33,41.39,41.43,1541469,SEE
2016-01-08,42.38,42.54,41.22,41.37,2144561,SEE
2016-01-11,41.61,41.98,40.69,41.31,1432710,SEE
2016-01-12,41.73,41.96,41.17,41.67,1317455,SEE
2016-01-13,42.31,42.78,40.71,40.77,1791850,SEE
2016-01-14,40.86,41.71,40.43,41.32,1480100,SEE
2016-01-15,40.22,41.65,40.14,40.94,2550168,SEE
2016-01-19,41.41,41.49,39.55,39.95,1265685,SEE
2016-01-20,39.36,40.29,38.53,39.9,2557671,SEE
2016-01-21,39.96,40.73,39.77,39.82,1174256,SEE
2016-01-22,40.46,40.99,40.05,40.96,1163997,SEE
2016-01-25,40.88,40.93,38.865,38.97,1778643,SEE
2016-01-26,39.12,40.165,38.97,39.97,2153477,SEE
2016-01-27,39.9,40.6,39.53,39.8,1325809,SEE
2016-01-28,39.95,40.19,38.02,38.36,2873383,SEE
2016-01-29,38.62,40.53,38.62,40.53,2462438,SEE
2016-02-01,40.25,41.47,39.85,41.29,1771587,SEE
2016-02-02,40.76,40.87,39.85,40.42,2490331,SEE
2016-02-03,40.91,42.06,40.28,42.04,2969335,SEE
2016-02-04,41.85,42.53,40.945,41.64,3343851,SEE
2016-02-05,41.63,41.72,40.45,40.66,1375059,SEE
2016-02-08,40.21,40.28,38.9,39.45,1630579,SEE
2016-02-09,38.98,40.73,38.955,40.43,2744813,SEE
2016-02-10,45.54,46.0,41.65,43.63,4272449,SEE
2016-02-11,42.62,42.84,41.75,42.3,2839775,SEE
2016-02-12,43.11,44.08,42.5,43.24,2058413,SEE
2016-02-16,43.62,43.89,42.66,43.43,2238948,SEE
2016-02-17,43.6,43.74,42.89,43.1,1485580,SEE
2016-02-18,42.36,43.47,42.15,43.13,1583384,SEE
2016-02-19,44.2,44.485,43.05,43.29,2296967,SEE
2016-02-22,43.79,44.89,43.79,44.86,2090337,SEE
2016-02-23,44.61,44.83,43.91,44.07,1782075,SEE
2016-02-24,43.72,45.61,43.47,45.54,2312291,SEE
2016-02-25,45.6,46.39,45.26,46.36,2080731,SEE
2016-02-26,46.49,46.59,46.02,46.27,1500737,SEE
2016-02-29,46.29,46.61,45.72,45.73,1860746,SEE
2016-03-01,46.06,46.62,45.11,46.36,1573018,SEE
2016-03-02,46.04,46.57,45.73,46.51,1447978,SEE
2016-03-03,46.49,46.54,45.9,46.52,2199806,SEE
2016-03-04,46.37,46.64,45.47,45.68,1649201,SEE
2016-03-07,45.36,46.04,45.305,46.04,1611498,SEE
2016-03-08,45.62,45.93,45.225,45.41,1138816,SEE
2016-03-09,45.76,46.02,45.48,45.87,963992,SEE
2016-03-10,45.89,46.17,45.2,45.95,1159605,SEE
2016-03-11,46.43,47.0,45.87,46.94,1850610,SEE
2016-03-14,46.66,47.23,46.54,46.54,1092903,SEE
2016-03-15,46.19,46.61,46.14,46.41,1184201,SEE
2016-03-16,46.17,46.98,45.86,46.69,1277519,SEE
2016-03-17,46.77,47.31,46.5,47.25,1904991,SEE
2016-03-18,47.2,47.41,46.88,47.09,1834052,SEE
2016-03-21,47.01,47.33,46.79,47.23,1297674,SEE
2016-03-22,47.06,48.79,46.86,48.53,1802481,SEE
2016-03-23,48.39,48.51,47.61,47.74,1173606,SEE
2016-03-24,47.42,47.81,46.95,47.3,1362719,SEE
2016-03-28,47.34,47.97,47.04,47.81,893594,SEE
2016-03-29,47.77,48.4,47.25,48.36,1000879,SEE
2016-03-30,48.51,48.635,47.39,48.03,1254720,SEE
2016-03-31,48.06,48.38,47.72,48.01,1203573,SEE
2016-04-01,47.91,48.56,47.84,48.49,1034931,SEE
2016-04-04,48.67,48.96,48.4,48.66,952174,SEE
2016-04-05,48.18,48.7,47.9,48.29,1792485,SEE
2016-04-06,48.31,49.77,48.05,49.76,2087095,SEE
2016-04-07,49.45,49.53,48.74,49.0,1548071,SEE
2016-04-08,49.35,49.68,49.05,49.51,1685544,SEE
2016-04-11,49.8,50.25,49.36,49.63,2208201,SEE
2016-04-12,49.61,49.75,48.99,49.05,1093183,SEE
2016-04-13,49.39,50.07,48.48,50.03,1807736,SEE
2016-04-14,50.22,50.29,49.265,49.62,1021448,SEE
2016-04-15,49.73,50.11,49.42,50.03,1227200,SEE
2016-04-18,50.92,51.12,50.36,50.75,2025983,SEE
2016-04-19,51.01,51.16,50.52,50.8,1483142,SEE
2016-04-20,51.09,51.72,50.77,51.53,1972543,SEE
2016-04-21,51.64,51.88,50.68,50.74,1681163,SEE
2016-04-22,50.93,52.38,50.785,51.98,2798211,SEE
2016-04-25,51.72,51.865,50.94,51.63,1524557,SEE
2016-04-26,51.69,52.08,51.38,51.94,1486961,SEE
2016-04-27,52.12,52.83,51.804,52.68,2748612,SEE
2016-04-28,48.74,50.04,47.94,48.35,6221087,SEE
2016-04-29,48.04,48.33,45.71,47.36,7007933,SEE
2016-05-02,47.26,48.765,47.2,48.65,2953737,SEE
2016-05-03,48.12,48.35,46.94,47.08,2195602,SEE
2016-05-04,46.74,46.94,46.28,46.52,1256186,SEE
2016-05-05,46.5,46.95,46.4,46.58,1684940,SEE
2016-05-06,46.45,46.72,46.0,46.61,1533842,SEE
2016-05-09,46.37,47.42,46.26,47.25,1254594,SEE
2016-05-10,47.35,47.79,47.1,47.32,1297382,SEE
2016-05-11,47.4,47.4,46.49,46.64,1049452,SEE
2016-05-12,47.34,48.34,47.22,47.8,1826512,SEE
2016-05-13,47.69,48.09,47.5,47.74,1815950,SEE
2016-05-16,47.64,48.31,47.35,47.95,1347687,SEE
2016-05-17,47.66,47.83,46.7,46.88,1767848,SEE
2016-05-18,46.84,47.25,46.56,46.86,1839047,SEE
2016-05-19,46.69,47.01,45.76,46.69,2507478,SEE
2016-05-20,46.9,47.14,46.48,46.87,1825961,SEE
2016-05-23,46.82,46.94,46.19,46.23,2620353,SEE
2016-05-24,46.35,46.98,46.32,46.77,1866545,SEE
2016-05-25,46.96,47.21,46.77,46.93,1495032,SEE
2016-05-26,46.97,46.97,46.24,46.54,1701338,SEE
2016-05-27,46.48,46.96,46.27,46.86,1103430,SEE
2016-05-31,47.04,47.41,46.22,46.45,1979691,SEE
2016-06-01,45.98,46.56,45.73,46.45,1252956,SEE
2016-06-02,46.27,46.72,45.92,46.72,1335483,SEE
2016-06-03,46.65,46.66,46.26,46.46,1175252,SEE
2016-06-06,46.5,46.69,45.55,45.8,2725430,SEE
2016-06-07,45.88,46.15,45.57,45.98,2119123,SEE
2016-06-08,46.0,46.25,45.45,46.17,2839167,SEE
2016-06-09,45.94,47.34,45.81,47.19,2794292,SEE
2016-06-10,46.87,48.24,46.55,48.16,4419886,SEE
2016-06-13,47.9,48.05,47.0,47.3,2219479,SEE
2016-06-14,47.2,47.2416,46.68,47.05,2210652,SEE
2016-06-15,47.16,47.65,46.98,47.0,1586301,SEE
2016-06-16,46.8,47.38,46.58,47.32,1463646,SEE
2016-06-17,47.21,47.38,46.44,46.84,2302870,SEE
2016-06-20,47.52,47.97,47.01,47.08,2150983,SEE
2016-06-21,47.22,47.4,47.0,47.1,1243411,SEE
2016-06-22,47.21,47.64,47.07,47.37,1100484,SEE
2016-06-23,47.87,48.04,47.635,47.85,856729,SEE
2016-06-24,46.01,46.74,45.45,45.56,1852837,SEE
2016-06-27,45.1,45.37,43.32,43.55,1980972,SEE
2016-06-28,43.86,44.22,43.42,44.01,2171248,SEE
2016-06-29,44.63,45.37,44.27,45.13,2348777,SEE
2016-06-30,45.21,46.06,44.93,45.97,2069039,SEE
2016-07-01,45.8,46.31,45.77,46.13,1399852,SEE
2016-07-05,45.9,45.9,44.98,45.11,1668598,SEE
2016-07-06,45.06,45.9197,44.67,45.81,1380363,SEE
2016-07-07,45.9,46.25,45.41,45.69,1612117,SEE
2016-07-08,46.35,47.16,46.21,47.03,1803860,SEE
2016-07-11,47.25,47.59,46.93,47.46,1208099,SEE
2016-07-12,47.67,47.85,47.29,47.79,1197898,SEE
2016-07-13,47.81,48.74,47.72,48.37,1283556,SEE
2016-07-14,48.65,48.88,48.12,48.33,1027203,SEE
2016-07-15,49.26,49.5,48.89,49.08,1588888,SEE
2016-07-18,49.08,49.31,48.75,49.1,890004,SEE
2016-07-19,48.98,49.08,48.48,48.96,1272685,SEE
2016-07-20,49.03,49.6,48.68,49.41,1364030,SEE
2016-07-21,49.4,49.54,48.58,48.7,1040256,SEE
2016-07-22,48.8,49.24,48.61,48.69,1174085,SEE
2016-07-25,48.7,48.98,48.3,48.55,1156344,SEE
2016-07-26,48.64,49.34,48.64,49.32,1296575,SEE
2016-07-27,49.37,49.37,48.73,49.12,1492827,SEE
2016-07-28,48.73,50.0,47.18,47.32,3067233,SEE
2016-07-29,47.17,47.2125,46.21,47.18,3663143,SEE
2016-08-01,47.35,47.4,46.975,47.14,1705265,SEE
2016-08-02,46.99,47.16,45.87,45.99,1951305,SEE
2016-08-03,45.94,46.25,45.49,46.23,2202935,SEE
2016-08-04,46.42,47.03,46.15,46.61,1553592,SEE
2016-08-05,46.88,47.2322,46.57,46.76,1646413,SEE
2016-08-08,46.78,46.8,46.05,46.33,1636515,SEE
2016-08-09,46.44,46.98,46.11,46.74,4045460,SEE
2016-08-10,46.69,46.975,46.46,46.91,1378702,SEE
2016-08-11,47.0,47.55,46.91,47.15,1808741,SEE
2016-08-12,47.13,47.42,46.62,46.91,1393191,SEE
2016-08-15,47.06,47.48,46.98,47.1,1154300,SEE
2016-08-16,47.07,47.26,46.81,46.92,1406557,SEE
2016-08-17,46.92,46.93,46.28,46.53,1483001,SEE
2016-08-18,46.51,46.51,46.06,46.34,997070,SEE
2016-08-19,46.1,46.54,45.96,46.38,1233444,SEE
2016-08-22,46.27,46.89,45.83,46.88,1552473,SEE
2016-08-23,47.55,48.2,47.43,47.65,1837756,SEE
2016-08-24,47.58,47.78,47.36,47.53,1244599,SEE
2016-08-25,47.43,48.1,47.43,47.68,1467817,SEE
2016-08-26,47.84,47.92,46.65,46.85,1810985,SEE
2016-08-29,46.71,47.2,46.695,47.1,1111756,SEE
2016-08-30,47.0,47.4,46.85,47.11,1488431,SEE
2016-08-31,46.86,47.34,46.73,47.13,2116154,SEE
2016-09-01,47.06,47.51,46.7,47.5,1571723,SEE
2016-09-02,47.87,48.7,47.87,48.6,2136812,SEE
2016-09-06,48.69,48.8697,47.45,47.45,1831791,SEE
2016-09-07,46.86,47.61,46.86,47.5,1501033,SEE
2016-09-08,47.35,47.69,46.99,47.06,820667,SEE
2016-09-09,46.56,46.62,45.44,45.44,1807658,SEE
2016-09-12,45.09,45.98,45.08,45.83,2284165,SEE
2016-09-13,45.29,45.8,44.9,45.39,1613206,SEE
2016-09-14,45.28,45.94,45.23,45.39,1624808,SEE
2016-09-15,45.25,46.38,45.21,46.26,1443547,SEE
2016-09-16,45.98,46.17,45.4,45.85,1554089,SEE
2016-09-19,46.19,46.64,46.14,46.23,1008278,SEE
2016-09-20,46.43,46.81,46.21,46.28,717799,SEE
2016-09-21,46.43,46.51,45.56,46.16,1484727,SEE
2016-09-22,46.54,46.7799,46.06,46.26,1243517,SEE
2016-09-23,46.12,46.8,45.92,46.58,1919278,SEE
2016-09-26,46.45,46.95,46.24,46.67,1398370,SEE
2016-09-27,46.51,46.79,46.16,46.27,1287529,SEE
2016-09-28,46.38,46.7,46.09,46.52,1222285,SEE
2016-09-29,46.35,46.56,45.69,45.72,1377921,SEE
2016-09-30,46.03,46.46,45.515,45.82,1600844,SEE
2016-10-03,45.54,45.725,45.25,45.43,861666,SEE
2016-10-04,45.49,45.71,44.639,44.9,1219464,SEE
2016-10-05,45.15,45.57,45.05,45.25,1302949,SEE
2016-10-06,44.99,45.33,44.73,45.22,1045480,SEE
2016-10-07,45.07,45.2,44.24,44.35,2199813,SEE
2016-10-10,44.66,44.99,44.46,44.8,1478485,SEE
2016-10-11,44.69,44.85,44.18,44.59,2514626,SEE
2016-10-12,44.64,44.78,44.47,44.52,668461,SEE
2016-10-13,44.04,44.48,43.34,44.31,1037230,SEE
2016-10-14,44.61,45.02,44.54,44.62,582125,SEE
2016-10-17,44.71,44.9,44.51,44.72,614400,SEE
2016-10-18,45.26,45.9399,44.13,44.21,3877644,SEE
2016-10-19,44.3,44.7,43.82,44.23,4192761,SEE
2016-10-20,44.07,44.59,43.58,43.59,1475363,SEE
2016-10-21,43.23,43.89,42.85,43.34,2772178,SEE
2016-10-24,43.67,43.82,42.99,43.13,3787626,SEE
2016-10-25,43.05,43.07,42.25,42.45,3625284,SEE
2016-10-26,42.19,43.54,42.01,43.51,4360174,SEE
2016-10-27,45.25,45.74,44.2,44.47,5938586,SEE
2016-10-28,44.39,45.68,44.37,45.43,2990404,SEE
2016-10-31,45.62,45.955,45.39,45.63,1599684,SEE
2016-11-01,45.78,46.15,45.26,45.58,2046130,SEE
2016-11-02,45.55,45.8,45.232,45.27,2149601,SEE
2016-11-03,45.39,45.7,45.18,45.45,1466010,SEE
2016-11-04,45.64,45.71,44.9315,44.95,1536843,SEE
2016-11-07,45.55,46.3,45.39,45.97,1805259,SEE
2016-11-08,45.93,46.35,45.58,46.19,1517527,SEE
2016-11-09,45.51,46.93,45.0,46.76,3043805,SEE
2016-11-10,46.96,48.03,46.61,46.94,2702564,SEE
2016-11-11,46.73,47.02,46.47,46.77,2067215,SEE
2016-11-14,47.05,47.8,46.3,46.63,4772474,SEE
2016-11-15,46.76,47.18,46.6109,47.09,1586260,SEE
2016-11-16,47.04,47.28,46.79,47.18,1422292,SEE
2016-11-17,47.25,47.85,47.06,47.75,2273935,SEE
2016-11-18,47.65,47.83,47.14,47.19,720113,SEE
2016-11-21,47.15,47.3,46.63,46.71,1637881,SEE
2016-11-22,46.78,47.08,46.68,47.0,1308126,SEE
2016-11-23,47.02,47.43,47.0,47.43,1311134,SEE
2016-11-25,47.5,47.52,46.93,47.46,582456,SEE
2016-11-28,47.24,47.48,46.68,46.73,980337,SEE
2016-11-29,46.73,47.11,46.73,46.99,1565704,SEE
2016-11-30,47.21,47.21,45.59,45.6,3016196,SEE
2016-12-01,45.65,45.69,44.59,45.27,2830320,SEE
2016-12-02,45.29,46.16,45.21,46.12,2293363,SEE
2016-12-05,46.29,46.72,46.29,46.42,1516094,SEE
2016-12-06,46.52,46.7,46.41,46.59,1186534,SEE
2016-12-07,46.42,47.52,46.38,47.52,1346534,SEE
2016-12-08,47.66,48.9,47.47,48.84,2228795,SEE
2016-12-09,48.76,48.92,48.09,48.18,1428502,SEE
2016-12-12,48.18,48.53,47.55,47.87,967653,SEE
2016-12-13,47.96,48.35,47.96,48.31,975084,SEE
2016-12-14,48.44,48.68,47.31,47.79,2037009,SEE
2016-12-15,47.75,47.88,46.74,47.09,1928898,SEE
2016-12-16,47.06,47.37,46.935,47.21,2327203,SEE
2016-12-19,47.24,47.39,46.92,47.12,1466797,SEE
2016-12-20,47.17,47.27,46.71,46.74,1053341,SEE
2016-12-21,46.75,47.09,46.61,46.96,1043667,SEE
2016-12-22,46.89,46.89,46.18,46.24,613400,SEE
2016-12-23,46.27,46.45,46.11,46.34,777133,SEE
2016-12-27,46.5,46.75,46.26,46.43,481853,SEE
2016-12-28,46.64,46.69,45.59,45.71,1159769,SEE
2016-12-29,45.65,45.97,45.25,45.51,1104773,SEE
2016-12-30,45.68,45.685,45.07,45.34,1310099,SEE
2017-01-03,45.67,46.51,45.54,46.5,1837921,SEE
2017-01-04,46.75,47.23,46.64,47.21,1606708,SEE
2017-01-05,47.2,47.59,47.01,47.38,1873024,SEE
2017-01-06,47.38,47.5,47.1,47.18,664858,SEE
2017-01-09,47.3,47.3,46.88,47.07,986191,SEE
2017-01-10,47.21,47.91,46.89,47.8,2043894,SEE
2017-01-11,47.97,48.33,47.72,48.31,1808093,SEE
2017-01-12,48.07,48.35,47.78,48.28,825156,SEE
2017-01-13,48.2,48.54,47.49,48.03,1188777,SEE
2017-01-17,47.66,48.38,47.32,48.25,1147633,SEE
2017-01-18,48.33,48.7,48.09,48.6,1120995,SEE
2017-01-19,48.45,48.73,47.88,48.12,1363524,SEE
2017-01-20,48.38,48.55,48.06,48.27,1275040,SEE
2017-01-23,48.3,48.55,48.07,48.51,1035305,SEE
2017-01-24,48.74,49.3,48.63,49.25,918310,SEE
2017-01-25,49.37,49.6,48.97,49.18,1942254,SEE
2017-01-26,49.08,49.2399,48.79,49.23,1564300,SEE
2017-01-27,49.23,49.39,48.96,49.2,1140139,SEE
2017-01-30,49.61,49.61,48.24,48.58,828541,SEE
2017-01-31,48.46,48.71,47.88,48.5,1152917,SEE
2017-02-01,48.66,49.175,48.54,48.9,1094970,SEE
2017-02-02,48.81,49.89,48.27,49.78,2573178,SEE
2017-02-03,49.97,50.18,49.12,49.67,2417678,SEE
2017-02-06,49.47,49.91,49.29,49.57,1368906,SEE
2017-02-07,49.58,49.79,49.295,49.5,1193022,SEE
2017-02-08,49.45,50.62,49.31,50.22,3091649,SEE
2017-02-09,46.27,47.52,45.44,47.14,8807292,SEE
2017-02-10,47.13,48.3879,46.27,47.83,3937195,SEE
2017-02-13,47.98,48.13,46.98,46.99,2703265,SEE
2017-02-14,46.88,47.18,46.77,47.12,1551226,SEE
2017-02-15,47.02,47.75,47.0,47.62,1192064,SEE
2017-02-16,47.74,48.2,47.7,47.91,1112867,SEE
2017-02-17,47.91,48.12,47.6,47.76,1642917,SEE
2017-02-21,47.44,48.02,47.44,47.94,2200846,SEE
2017-02-22,47.85,48.06,47.39,47.72,994504,SEE
2017-02-23,47.9,48.32,47.84,47.89,1478647,SEE
2017-02-24,47.75,47.75,47.1,47.26,1686367,SEE
2017-02-27,47.1,47.295,46.55,46.69,2212003,SEE
2017-02-28,46.49,46.84,46.255,46.48,2390831,SEE
2017-03-01,46.86,47.5,46.72,47.12,2232683,SEE
2017-03-02,47.23,47.3,46.69,46.71,1102390,SEE
2017-03-03,46.68,46.72,46.04,46.3,2488881,SEE
2017-03-06,45.94,46.17,45.07,45.29,3426991,SEE
2017-03-07,45.2,45.245,44.195,44.41,3319745,SEE
2017-03-08,44.49,44.6,44.03,44.08,3946634,SEE
2017-03-09,44.24,44.86,44.0,44.85,4340958,SEE
2017-03-10,45.14,45.55,45.06,45.21,1591100,SEE
2017-03-13,45.31,45.4,44.61,45.04,1287783,SEE
2017-03-14,45.04,45.76,44.98,45.5,1616914,SEE
2017-03-15,45.85,46.05,45.69,45.9,1539776,SEE
2017-03-16,46.09,46.09,45.73,45.88,2572331,SEE
2017-03-17,46.06,46.16,45.675,46.06,1293558,SEE
2017-03-20,46.14,46.43,45.9,46.2,1497388,SEE
2017-03-21,46.25,46.48,45.295,45.36,1267491,SEE
2017-03-22,45.44,45.63,44.99,45.41,1177510,SEE
2017-03-23,45.37,45.74,45.22,45.46,932593,SEE
2017-03-24,45.46,45.46,44.33,44.67,2110208,SEE
2017-03-27,44.25,44.25,42.5401,43.55,6906198,SEE
2017-03-28,43.44,44.2,43.35,43.83,2554636,SEE
2017-03-29,43.69,43.8,43.26,43.49,2477321,SEE
2017-03-30,43.54,43.64,43.27,43.3,1050515,SEE
2017-03-31,43.15,43.81,42.91,43.58,2222632,SEE
2017-04-03,43.65,43.95,43.24,43.59,2085564,SEE
2017-04-04,43.0,43.4,42.98,43.04,1505200,SEE
2017-04-05,43.15,43.53,42.96,43.07,2714629,SEE
2017-04-06,43.07,43.4,42.98,43.06,2904501,SEE
2017-04-07,42.95,43.26,42.75,42.9,2050271,SEE
2017-04-10,42.9,43.32,42.81,42.89,1300265,SEE
2017-04-11,42.75,43.07,42.62,43.0,1652480,SEE
2017-04-12,42.97,42.99,42.56,42.69,1220229,SEE
2017-04-13,42.46,42.69,42.29,42.51,1511714,SEE
2017-04-17,42.75,42.95,42.58,42.81,1564457,SEE
2017-04-18,42.51,43.0,42.41,42.96,1205079,SEE
2017-04-19,43.18,43.7,43.12,43.54,2706219,SEE
2017-04-20,43.66,44.15,43.54,43.99,2167107,SEE
2017-04-21,43.93,44.2,43.71,43.75,1590353,SEE
2017-04-24,44.1,44.32,43.94,44.16,1215991,SEE
2017-04-25,44.33,44.96,44.3,44.87,1531545,SEE
2017-04-26,44.9,45.08,44.71,44.73,1287609,SEE
2017-04-27,44.67,44.69,43.93,44.21,1487312,SEE
2017-04-28,44.16,44.22,43.71,44.02,1511147,SEE
2017-05-01,44.08,44.24,43.75,44.09,762336,SEE
2017-05-02,44.14,44.53,44.02,44.46,1568111,SEE
2017-05-03,44.37,44.51,44.06,44.26,1037205,SEE
2017-05-04,44.31,45.18,44.31,45.18,1599534,SEE
2017-05-05,45.4,46.2701,45.14,45.79,2253456,SEE
2017-05-08,45.65,46.51,45.65,46.41,3530453,SEE
2017-05-09,45.48,45.5899,42.16,42.3,11341075,SEE
2017-05-10,42.14,43.52,41.74,43.4,4976027,SEE
2017-05-11,43.07,43.6,42.91,43.13,4204841,SEE
2017-05-12,43.0,43.3,42.49,42.53,2218773,SEE
2017-05-15,42.73,43.21,42.63,42.99,3685163,SEE
2017-05-16,43.06,43.75,42.98,43.71,2535716,SEE
2017-05-17,43.24,43.96,43.09,43.64,2740898,SEE
2017-05-18,42.92,43.35,42.42,42.94,2227609,SEE
2017-05-19,43.14,43.48,42.91,43.45,1858731,SEE
2017-05-22,43.47,44.06,43.47,43.9,1558219,SEE
2017-05-23,43.88,44.35,43.77,43.9,2251642,SEE
2017-05-24,43.85,44.3,43.84,44.07,3083488,SEE
2017-05-25,44.02,44.7,44.02,44.22,2844520,SEE
2017-05-26,44.2,44.675,44.2,44.55,1339531,SEE
2017-05-30,44.38,44.95,44.32,44.68,2486467,SEE
2017-05-31,44.64,44.65,44.165,44.42,1688562,SEE
2017-06-01,44.52,44.9224,44.31,44.7,1265477,SEE
2017-06-02,44.74,45.18,44.49,44.53,7192080,SEE
2017-06-05,44.46,44.87,44.46,44.59,2306047,SEE
2017-06-06,44.53,44.5699,44.1,44.22,1635127,SEE
2017-06-07,44.26,44.62,44.19,44.32,2609871,SEE
2017-06-08,44.36,44.66,44.13,44.33,1861248,SEE
2017-06-09,44.34,44.45,43.72,44.14,2603837,SEE
2017-06-12,44.06,44.6,44.05,44.19,1614186,SEE
2017-06-13,44.51,45.03,44.23,44.98,1903241,SEE
2017-06-14,44.96,45.29,44.96,45.15,1784463,SEE
2017-06-15,45.0,45.29,44.79,44.84,1695826,SEE
2017-06-16,44.96,45.0899,44.69,45.03,2227429,SEE
2017-06-19,45.05,45.34,44.79,45.3,1447116,SEE
2017-06-20,45.27,45.35,44.98,45.07,2332874,SEE
2017-06-21,45.14,45.33,44.98,45.27,1759632,SEE
2017-06-22,45.24,45.3898,44.87,44.92,1961993,SEE
2017-06-23,44.82,45.19,44.72,44.83,4115227,SEE
2017-06-26,44.87,45.465,44.87,45.34,1307312,SEE
2017-06-27,45.4,45.5,45.06,45.06,1571301,SEE
2017-06-28,45.4,45.7,45.24,45.47,1288280,SEE
2017-06-29,45.47,45.6,44.58,44.87,2069646,SEE
2017-06-30,44.91,45.01,44.615,44.76,2025113,SEE
2017-07-03,45.04,45.16,44.79,45.01,982425,SEE
2017-07-05,44.99,45.25,44.6631,45.03,1426385,SEE
2017-07-06,44.82,44.96,44.56,44.72,1283967,SEE
2017-07-07,44.95,45.59,44.835,45.32,1352233,SEE
2017-07-10,45.29,45.89,45.14,45.84,1816440,SEE
2017-07-11,45.82,45.91,45.25,45.4,1935495,SEE
2017-07-12,45.66,45.93,45.48,45.88,1162142,SEE
2017-07-13,45.86,46.23,45.825,45.86,1067493,SEE
2017-07-14,46.02,46.29,45.88,46.05,1078705,SEE
2017-07-17,45.96,46.23,45.72,46.12,1275493,SEE
2017-07-18,45.77,45.98,45.6,45.78,988227,SEE
2017-07-19,45.86,46.22,45.86,46.02,1135067,SEE
2017-07-20,45.93,45.93,45.43,45.53,1182967,SEE
2017-07-21,45.48,45.71,45.13,45.7,979294,SEE
2017-07-24,45.83,45.88,45.22,45.3,1409082,SEE
2017-07-25,45.58,45.6653,45.075,45.2,1187469,SEE
2017-07-26,45.2,45.28,44.89,45.06,1057172,SEE
2017-07-27,44.87,44.99,44.31,44.69,2906262,SEE
2017-07-28,44.7,44.7,43.75,43.87,2217272,SEE
2017-07-31,43.92,43.92,43.39,43.51,2737142,SEE
2017-08-01,43.52,43.63,42.86,43.56,3275300,SEE
2017-08-02,43.52,43.63,42.86,43.56,3275346,SEE
2017-08-03,43.62,43.62,42.84,43.26,1996925,SEE
2017-08-04,43.43,43.66,43.18,43.49,3213750,SEE
2017-08-07,43.58,44.13,43.46,43.86,2620016,SEE
2017-08-08,44.4,45.89,43.8,45.0,4420812,SEE
2017-08-09,45.0,45.2,44.66,44.85,2285431,SEE
2017-08-10,44.75,44.945,44.01,44.03,1708431,SEE
2017-08-11,44.0,44.26,43.79,44.18,2307073,SEE
2017-08-14,44.52,45.22,44.4,45.0,1707265,SEE
2017-08-15,44.97,45.28,44.84,44.95,1602865,SEE
2017-08-16,45.16,45.475,45.11,45.47,1525429,SEE
2017-08-17,45.33,45.43,44.93,44.94,1292752,SEE
2017-08-18,44.81,45.06,44.49,44.96,1816003,SEE
2017-08-21,44.98,45.13,44.77,44.84,1418846,SEE
2017-08-22,44.87,45.505,44.87,45.5,2181087,SEE
2017-08-23,45.3,45.61,45.11,45.3,1579677,SEE
2017-08-24,45.33,45.39,44.815,44.85,1465706,SEE
2017-08-25,45.0,45.105,44.67,44.82,1718334,SEE
2017-08-28,44.86,44.89,44.115,44.26,1402968,SEE
2017-08-29,44.1,44.14,43.58,43.99,2616032,SEE
2017-08-30,43.82,44.41,43.78,44.31,1502309,SEE
2017-08-31,44.4,44.605,44.23,44.38,2456482,SEE
2017-09-01,44.59,45.02,44.4,44.95,1488610,SEE
2017-09-05,44.88,44.88,43.89,44.23,2901613,SEE
2017-09-06,44.2,44.2,43.13,43.44,5446360,SEE
2017-09-07,42.87,43.93,42.45,43.75,4443671,SEE
2017-09-08,43.76,43.83,42.81,43.02,6942639,SEE
2017-09-11,43.34,43.97,43.16,43.61,3512685,SEE
2017-09-12,43.68,44.0,43.44,43.63,3288083,SEE
2017-09-13,43.59,43.77,43.34,43.43,2598419,SEE
2017-09-14,43.31,43.41,43.02,43.26,2161559,SEE
2017-09-15,43.21,43.6199,43.21,43.45,3823117,SEE
2017-09-18,43.62,43.72,42.84,42.89,1762692,SEE
2017-09-19,42.77,43.02,41.22,41.72,5122617,SEE
2017-09-20,41.74,42.14,41.61,41.87,3217902,SEE
2017-09-21,42.45,42.97,42.18,42.44,2198606,SEE
2017-09-22,42.41,42.74,42.31,42.5,2520817,SEE
2017-09-25,42.5,42.53,42.12,42.17,1704753,SEE
2017-09-26,42.3,42.94,42.3,42.8,2514789,SEE
2017-09-27,42.88,43.03,42.1401,42.54,1987162,SEE
2017-09-28,42.46,43.245,42.41,42.94,2486678,SEE
2017-09-29,42.81,43.05,42.3,42.72,2739311,SEE
2017-10-02,42.75,43.13,42.53,43.01,2150670,SEE
2017-10-03,43.27,43.895,43.17,43.74,3162621,SEE
2017-10-04,43.84,44.0812,43.76,44.0,2300588,SEE
2017-10-05,44.02,44.405,43.88,44.09,1929536,SEE
2017-10-06,44.01,44.49,43.905,44.16,1731700,SEE
2017-10-09,44.26,44.37,44.09,44.32,1478301,SEE
2017-10-10,44.32,44.86,44.32,44.78,4923614,SEE
2017-10-11,44.77,44.93,43.88,44.01,2889463,SEE
2017-10-12,43.84,44.21,43.71,44.14,2170241,SEE
2017-10-13,44.45,44.8,44.25,44.55,2389954,SEE
2017-10-16,44.66,44.72,44.26,44.65,1341383,SEE
2017-10-17,44.49,44.55,44.105,44.27,2045471,SEE
2017-10-18,44.33,44.515,44.05,44.08,1297572,SEE
2017-10-19,44.05,44.26,43.82,44.16,1270803,SEE
2017-10-20,44.33,45.39,44.22,45.22,3190089,SEE
2017-10-23,45.37,45.56,44.83,44.86,1854027,SEE
2017-10-24,44.84,45.1,44.48,44.56,2029444,SEE
2017-10-25,44.47,44.68,44.1,44.59,1664792,SEE
2017-10-26,44.76,44.9,44.52,44.74,1612213,SEE
2017-10-27,44.66,44.9,43.9001,44.6,1704013,SEE
2017-10-30,44.53,44.6,43.88,44.1,1881053,SEE
2017-10-31,44.15,44.53,43.99,44.23,2035600,SEE
2017-11-01,44.31,44.49,43.82,43.96,1795891,SEE
2017-11-02,43.81,44.0,43.34,43.89,1288434,SEE
2017-11-03,43.78,44.17,43.66,44.14,1109473,SEE
2017-11-06,44.14,44.2772,43.74,43.81,2871619,SEE
2017-11-07,43.79,44.01,43.48,43.61,2472959,SEE
2017-11-08,43.83,45.19,43.83,44.8,3904621,SEE
2017-11-09,44.5,45.14,44.44,44.77,2779161,SEE
2017-11-10,44.56,44.73,44.22,44.35,2340527,SEE
2017-11-13,44.35,45.08,44.23,44.98,1495718,SEE
2017-11-14,44.97,45.33,44.71,45.1,2521090,SEE
2017-11-15,44.89,45.08,44.52,44.95,1977016,SEE
2017-11-16,45.03,45.83,44.96,45.58,2495452,SEE
2017-11-17,45.45,45.83,45.25,45.72,1469714,SEE
2017-11-20,45.65,45.65,44.94,45.01,2182764,SEE
2017-11-21,45.15,45.36,44.91,45.14,2093515,SEE
2017-11-22,45.15,45.46,45.07,45.31,1597786,SEE
2017-11-24,45.59,45.71,45.235,45.57,2628326,SEE
2017-11-27,45.58,46.87,45.44,46.56,3193996,SEE
2017-11-28,46.73,47.435,46.41,47.16,2630888,SEE
2017-11-29,47.1,47.6825,46.93,47.34,2706295,SEE
2017-11-30,47.44,48.37,47.25,48.05,2438823,SEE
2017-12-01,48.1,48.32,47.09,47.74,2300802,SEE
2017-12-04,47.96,48.47,47.84,48.12,3107196,SEE
2017-12-05,48.18,48.28,47.6,47.99,2555296,SEE
2017-12-06,48.1,48.11,47.4,47.58,3435655,SEE
2017-12-07,47.57,48.135,47.57,47.96,2984480,SEE
2017-12-08,48.06,48.28,47.73,47.79,2371472,SEE
2017-12-11,47.76,47.99,47.4,47.77,2063859,SEE
2017-12-12,47.88,47.99,47.58,47.71,2269194,SEE
2017-12-13,47.69,48.44,47.54,48.25,3012209,SEE
2017-12-14,48.29,48.52,47.99,48.03,2831333,SEE
2017-12-15,48.69,49.29,48.55,48.68,3977455,SEE
2017-12-18,49.01,49.45,48.85,49.38,2600927,SEE
2017-12-19,49.43,49.94,49.35,49.66,2612484,SEE
2017-12-20,49.31,49.58,48.45,48.51,3267376,SEE
2017-12-21,49.07,49.27,48.4,48.7,2682291,SEE
2017-12-22,48.71,49.25,48.65,49.09,1367804,SEE
2017-12-26,49.03,49.5,49.0,49.14,1662410,SEE
2017-12-27,49.4,49.57,49.18,49.21,2087102,SEE
2017-12-28,49.19,49.48,49.07,49.45,1360357,SEE
2017-12-29,49.49,49.76,49.28,49.3,1340300,SEE
2018-01-02,49.49,49.81,49.18,49.42,1837236,SEE
2018-01-03,49.47,49.55,49.27,49.46,1647777,SEE
2018-01-04,49.54,49.847,49.44,49.57,1842450,SEE
2018-01-05,49.72,49.83,49.24,49.42,2240795,SEE
2018-01-08,49.42,49.86,49.38,49.64,2106845,SEE
2018-01-09,49.62,49.715,48.93,48.97,2576191,SEE
2018-01-10,48.92,48.96,48.5929,48.66,2221227,SEE
2018-01-11,48.72,48.9,48.22,48.65,2760038,SEE
2018-01-12,48.93,49.07,48.67,48.86,2100967,SEE
2018-01-16,49.02,49.13,48.195,48.43,2354508,SEE
2018-01-17,48.79,48.81,48.46,48.5,2048509,SEE
2018-01-18,48.38,48.875,48.38,48.74,1658206,SEE
2018-01-19,49.02,49.46,49.02,49.1,2373940,SEE
2018-01-22,49.1,49.29,48.54,48.97,1848208,SEE
2018-01-23,48.82,49.2,48.61,49.0,1262084,SEE
2018-01-24,49.2,49.45,48.57,48.9,1615315,SEE
2018-01-25,49.08,49.57,48.82,49.08,1878029,SEE
2018-01-26,49.18,49.29,48.845,48.98,1604697,SEE
2018-01-29,49.0,49.37,48.47,48.5,3253724,SEE
2018-01-30,48.42,48.75,48.13,48.16,3081411,SEE
2018-01-31,47.56,47.82,47.17,47.35,3826283,SEE
2018-02-01,47.09,47.53,46.92,47.04,2506349,SEE
2018-02-02,46.8,46.95,46.137,46.22,2290446,SEE
2018-02-05,46.05,46.16,44.23,44.47,3948968,SEE
2018-02-06,43.69,44.47,43.07,44.28,4568421,SEE
2018-02-07,44.28,45.1999,43.96,44.36,3915371,SEE
2013-02-08,163.14,164.0,162.68,163.77,379624,SHW
2013-02-11,163.44,164.69,162.65,164.5,559521,SHW
2013-02-12,162.9,165.0,162.26,164.67,701728,SHW
2013-02-13,165.0,165.7,164.57,165.45,452377,SHW
2013-02-14,165.17,165.49,163.1425,163.67,694385,SHW
2013-02-15,164.33,167.27,164.33,166.7,999585,SHW
2013-02-19,166.2,166.5,162.21,164.1,874541,SHW
2013-02-20,164.1,164.1,159.23,159.33,926525,SHW
2013-02-21,158.5,158.77,154.67,155.91,1239404,SHW
2013-02-22,157.0,157.98,154.8,157.85,1069398,SHW
2013-02-25,158.49,159.42,154.27,154.34,985077,SHW
2013-02-26,154.37,156.65,153.94,155.94,981256,SHW
2013-02-27,156.27,161.82,156.1,161.23,1104519,SHW
2013-02-28,161.23,163.46,161.1,161.59,1450097,SHW
2013-03-01,160.49,163.73,159.734,162.48,934534,SHW
2013-03-04,161.95,165.38,161.81,165.38,826220,SHW
2013-03-05,166.25,167.5,164.41,164.86,759908,SHW
2013-03-06,165.69,166.34,163.01,163.77,705797,SHW
2013-03-07,164.14,165.49,163.92,164.84,508457,SHW
2013-03-08,165.53,166.37,163.92,165.88,458038,SHW
2013-03-11,166.16,167.89,166.005,167.73,536912,SHW
2013-03-12,168.16,169.0,166.95,167.63,691701,SHW
2013-03-13,167.04,170.16,166.97,169.1,773349,SHW
2013-03-14,169.55,171.25,168.66,169.07,814264,SHW
2013-03-15,168.61,170.09,168.38,168.68,1174447,SHW
2013-03-18,167.97,170.55,166.75,169.89,546467,SHW
2013-03-19,170.13,170.83,168.15,169.48,438970,SHW
2013-03-20,170.03,172.405,169.86,172.12,468976,SHW
2013-03-21,171.13,171.99,168.87,168.91,623781,SHW
2013-03-22,169.26,170.71,167.87,168.17,506379,SHW
2013-03-25,169.04,170.15,167.34,168.21,455479,SHW
2013-03-26,169.72,170.08,168.432,169.41,555760,SHW
2013-03-27,168.5,169.46,167.63,169.28,433009,SHW
2013-03-28,169.2,170.0,168.03,168.89,547828,SHW
2013-04-01,168.37,169.49,167.02,167.57,627044,SHW
2013-04-02,168.53,168.53,166.93,167.91,448817,SHW
2013-04-03,168.27,168.48,162.22,164.95,902557,SHW
2013-04-04,165.34,166.45,164.2,165.62,530562,SHW
2013-04-05,163.49,165.88,162.64,165.82,573139,SHW
2013-04-08,165.62,166.455,164.05,165.83,518913,SHW
2013-04-09,166.26,166.66,164.39,166.34,480342,SHW
2013-04-10,166.46,168.44,165.72,168.27,498519,SHW
2013-04-11,168.17,171.64,167.635,171.02,752437,SHW
2013-04-12,170.26,171.8,169.46,170.74,619057,SHW
2013-04-15,172.61,174.87,168.37,168.61,1259694,SHW
2013-04-16,169.75,175.46,169.75,174.53,1574490,SHW
2013-04-17,173.8,174.84,170.48,170.89,1632878,SHW
2013-04-18,169.99,177.01,168.61,174.88,1886017,SHW
2013-04-19,175.0,179.81,174.58,179.04,1540948,SHW
2013-04-22,177.93,181.27,176.75,180.69,710208,SHW
2013-04-23,181.1,182.34,179.827,181.45,1070941,SHW
2013-04-24,181.8,182.61,180.61,181.03,501527,SHW
2013-04-25,182.1,184.78,181.7,184.23,894088,SHW
2013-04-26,184.28,184.55,181.23,183.22,675562,SHW
2013-04-29,183.37,183.57,181.88,182.71,521301,SHW
2013-04-30,182.23,183.13,180.84,183.11,575499,SHW
2013-05-01,182.5,183.21,180.98,181.1,498784,SHW
2013-05-02,181.92,184.69,181.77,184.13,491541,SHW
2013-05-03,185.0,188.29,185.0,187.98,704639,SHW
2013-05-06,187.96,188.08,186.03,187.77,516299,SHW
2013-05-07,187.7,189.69,187.38,189.28,617021,SHW
2013-05-08,189.24,189.98,188.53,189.62,453591,SHW
2013-05-09,189.79,190.14,188.34,188.4,649169,SHW
2013-05-10,188.68,189.658,187.671,188.0,630552,SHW
2013-05-13,187.77,188.16,186.84,187.7,754840,SHW
2013-05-14,187.78,194.555,187.78,193.54,1093314,SHW
2013-05-15,193.16,194.0,192.1,193.56,537850,SHW
2013-05-16,193.23,193.23,189.47,189.98,627123,SHW
2013-05-17,190.75,191.89,190.03,190.82,565029,SHW
2013-05-20,190.47,191.44,188.02,188.71,619667,SHW
2013-05-21,188.45,190.84,188.45,189.95,418820,SHW
2013-05-22,190.0,191.12,186.55,187.13,617768,SHW
2013-05-23,185.01,188.115,184.17,186.08,561825,SHW
2013-05-24,188.04,189.78,186.13,189.2,549116,SHW
2013-05-28,191.04,193.22,190.88,191.9,646964,SHW
2013-05-29,190.03,191.75,189.28,189.99,556175,SHW
2013-05-30,190.3,192.3,190.1,190.94,596004,SHW
2013-05-31,190.37,191.89,188.53,188.53,714275,SHW
2013-06-03,188.5,189.07,184.55,187.3,640462,SHW
2013-06-04,186.39,187.8199,182.14,182.6,661034,SHW
2013-06-05,181.2,182.8,178.009,178.93,842369,SHW
2013-06-06,178.54,181.58,178.12,181.49,697489,SHW
2013-06-07,183.48,183.87,181.83,183.26,425047,SHW
2013-06-10,183.86,183.98,182.47,183.87,409562,SHW
2013-06-11,181.43,184.03,180.86,181.44,468424,SHW
2013-06-12,181.74,182.79,177.94,178.22,503508,SHW
2013-06-13,178.21,184.79,177.501,184.48,499793,SHW
2013-06-14,184.04,184.5,182.44,183.09,398891,SHW
2013-06-17,184.43,184.56,181.9,183.47,545859,SHW
2013-06-18,183.6,184.56,182.2,184.3,273927,SHW
2013-06-19,183.77,184.61,181.52,181.73,435684,SHW
2013-06-20,179.5,181.41,175.62,175.9,875679,SHW
2013-06-21,176.51,176.52,170.0601,173.1,1510450,SHW
2013-06-24,171.74,175.74,170.6,173.82,790502,SHW
2013-06-25,174.75,177.745,174.36,175.78,816256,SHW
2013-06-26,176.74,178.76,176.28,178.11,405764,SHW
2013-06-27,179.14,180.11,176.87,179.18,700556,SHW
2013-06-28,178.71,179.14,176.57,176.6,647154,SHW
2013-07-01,177.55,180.25,177.16,178.58,322851,SHW
2013-07-02,178.31,180.84,178.31,179.63,527420,SHW
2013-07-03,178.2,181.01,178.2,179.84,224790,SHW
2013-07-05,180.61,182.51,178.62,182.48,300463,SHW
2013-07-08,182.6,183.71,181.31,182.3,501755,SHW
2013-07-09,183.24,184.7,182.52,183.71,487752,SHW
2013-07-10,184.31,185.34,182.36,184.85,751979,SHW
2013-07-11,188.72,188.72,186.11,186.88,775105,SHW
2013-07-12,186.4,189.91,185.97,187.36,655439,SHW
2013-07-15,187.36,190.68,184.12,184.4,748144,SHW
2013-07-16,184.4,185.27,182.35,182.76,858049,SHW
2013-07-17,180.57,184.945,180.57,183.19,722309,SHW
2013-07-18,164.75,172.82,163.63,167.94,5804231,SHW
2013-07-19,168.35,173.29,168.05,172.86,1483629,SHW
2013-07-22,172.02,173.48,170.3,171.55,915181,SHW
2013-07-23,171.54,172.71,169.15,171.8,1141150,SHW
2013-07-24,172.03,173.55,170.38,172.06,1113279,SHW
2013-07-25,171.26,174.4,170.81,172.94,1364847,SHW
2013-07-26,172.18,173.5,170.93,172.83,761212,SHW
2013-07-29,170.56,174.605,170.56,174.31,703499,SHW
2013-07-30,173.77,175.365,173.41,174.98,598977,SHW
2013-07-31,174.81,175.65,173.62,174.17,834089,SHW
2013-08-01,174.35,177.04,174.35,176.43,640325,SHW
2013-08-02,176.99,179.28,175.72,179.05,802525,SHW
2013-08-05,178.02,178.6299,175.84,176.83,609430,SHW
2013-08-06,176.52,177.21,174.03,177.17,1266380,SHW
2013-08-07,176.27,176.64,172.83,175.51,1067009,SHW
2013-08-08,175.83,177.72,175.4,177.15,551194,SHW
2013-08-09,176.28,177.6,175.13,177.07,666567,SHW
2013-08-12,176.29,178.05,174.77,177.84,558829,SHW
2013-08-13,177.0,177.83,175.16,175.79,716604,SHW
2013-08-14,175.11,176.0,170.0,170.06,1172604,SHW
2013-08-15,169.35,169.53,166.51,168.98,1253543,SHW
2013-08-16,168.21,169.92,168.12,168.69,713763,SHW
2013-08-19,168.64,169.3,166.66,167.52,944148,SHW
2013-08-20,167.59,172.25,167.59,171.91,1153414,SHW
2013-08-21,172.13,173.45,170.61,171.11,764932,SHW
2013-08-22,171.19,172.46,169.76,171.91,368466,SHW
2013-08-23,171.75,172.95,170.2,172.52,498980,SHW
2013-08-26,172.36,172.92,171.36,171.85,433792,SHW
2013-08-27,169.94,169.99,166.32,167.2,1035057,SHW
2013-08-28,167.41,170.4,167.0801,169.37,479068,SHW
2013-08-29,168.94,172.21,168.4,172.05,646433,SHW
2013-08-30,172.07,174.56,171.91,172.4,848228,SHW
2013-09-03,172.92,174.97,170.32,171.08,522648,SHW
2013-09-04,171.09,173.14,170.4049,172.35,534266,SHW
2013-09-05,173.29,176.16,173.29,174.36,545566,SHW
2013-09-06,174.36,175.56,171.984,172.69,816067,SHW
2013-09-09,173.85,175.85,173.05,174.91,381605,SHW
2013-09-10,175.61,176.0,174.41,175.23,299295,SHW
2013-09-11,175.62,177.48,174.64,176.61,456032,SHW
2013-09-12,176.3,177.14,174.36,174.63,368573,SHW
2013-09-13,174.48,175.52,174.15,174.92,231857,SHW
2013-09-16,178.06,179.77,176.13,177.5,849959,SHW
2013-09-17,177.36,178.235,175.47,175.68,1249781,SHW
2013-09-18,176.05,182.61,176.05,182.04,1598380,SHW
2013-09-19,182.0,184.47,181.25,181.58,1023930,SHW
2013-09-20,181.63,182.49,179.87,180.11,749968,SHW
2013-09-23,182.88,183.15,180.491,181.5,745674,SHW
2013-09-24,180.42,181.69,178.91,180.0,620717,SHW
2013-09-25,179.98,180.37,178.65,179.86,583039,SHW
2013-09-26,180.0,182.776,179.85,182.53,466373,SHW
2013-09-27,181.94,182.245,179.89,180.43,427361,SHW
2013-09-30,179.1,182.32,177.76,182.18,1042347,SHW
2013-10-01,182.16,185.3,181.56,184.52,641233,SHW
2013-10-02,182.18,184.73,182.18,184.69,460357,SHW
2013-10-03,183.54,184.84,182.09,182.92,504083,SHW
2013-10-04,183.31,186.82,183.1,186.48,864938,SHW
2013-10-07,185.0,185.3,181.25,181.3,582213,SHW
2013-10-08,182.03,182.03,176.31,176.45,724480,SHW
2013-10-09,178.07,179.11,174.49,175.31,646610,SHW
2013-10-10,178.01,179.3,177.05,179.29,730559,SHW
2013-10-11,179.0,182.2,178.95,180.17,478675,SHW
2013-10-14,179.25,180.58,178.73,180.09,336956,SHW
2013-10-15,179.29,180.49,177.9,180.08,428182,SHW
2013-10-16,180.95,182.14,178.78,181.44,840363,SHW
2013-10-17,181.17,185.97,181.17,185.0,575292,SHW
2013-10-18,185.27,185.9,183.125,184.56,953847,SHW
2013-10-21,183.81,184.196,181.74,183.21,639220,SHW
2013-10-22,184.18,187.23,183.93,186.38,1018070,SHW
2013-10-23,185.33,186.21,184.12,184.56,757549,SHW
2013-10-24,184.93,187.25,183.85,187.0,1388089,SHW
2013-10-25,191.0,195.32,190.0,195.07,1231187,SHW
2013-10-28,194.58,194.99,191.77,192.82,815115,SHW
2013-10-29,192.55,194.72,191.5225,194.44,518576,SHW
2013-10-30,185.99,189.7,185.98,188.47,1705962,SHW
2013-10-31,188.47,189.01,185.35,188.0,764916,SHW
2013-11-01,188.81,189.08,184.39,184.67,911264,SHW
2013-11-04,185.0,186.84,184.69,186.02,623247,SHW
2013-11-05,185.91,186.02,183.55,184.56,552393,SHW
2013-11-06,186.19,186.655,184.68,185.54,375348,SHW
2013-11-07,185.3,186.21,180.44,181.02,669266,SHW
2013-11-08,181.36,185.54,181.06,185.51,638874,SHW
2013-11-11,184.7,185.335,183.98,184.37,526194,SHW
2013-11-12,184.22,185.85,183.67,184.5,637839,SHW
2013-11-13,183.67,185.505,183.65,185.38,944254,SHW
2013-11-14,181.6,187.1,181.6,187.01,562893,SHW
2013-11-15,186.8,187.54,186.33,186.87,615489,SHW
2013-11-18,187.0,187.4,185.25,185.84,447034,SHW
2013-11-19,185.18,186.8,185.09,185.68,327306,SHW
2013-11-20,185.68,186.42,184.17,184.64,408127,SHW
2013-11-21,184.98,186.67,184.401,186.58,402130,SHW
2013-11-22,186.27,187.98,185.6601,187.57,450334,SHW
2013-11-25,187.49,187.525,184.38,184.84,417853,SHW
2013-11-26,184.82,185.41,183.45,184.3,496479,SHW
2013-11-27,184.95,184.95,182.95,183.54,207248,SHW
2013-11-29,183.48,184.2975,182.83,183.03,153333,SHW
2013-12-02,183.41,184.29,180.78,181.14,438742,SHW
2013-12-03,180.5,181.126,178.8,179.81,539233,SHW
2013-12-04,178.4,181.66,177.8,181.08,907576,SHW
2013-12-05,180.2,182.71,180.04,181.73,533975,SHW
2013-12-06,183.18,186.27,182.43,184.83,580891,SHW
2013-12-09,184.83,187.33,184.83,185.52,633849,SHW
2013-12-10,185.64,187.5,184.5,184.69,773428,SHW
2013-12-11,184.46,184.46,180.79,181.19,693659,SHW
2013-12-12,179.77,180.0,177.67,179.44,1061958,SHW
2013-12-13,179.44,180.19,177.53,177.97,571696,SHW
2013-12-16,178.67,179.39,176.84,177.31,523692,SHW
2013-12-17,172.275,178.32,170.63,177.31,1399508,SHW
2013-12-18,177.09,180.0,175.79,179.92,1056811,SHW
2013-12-19,179.93,180.66,178.54,180.15,442675,SHW
2013-12-20,181.18,183.035,179.78,182.15,992590,SHW
2013-12-23,180.9,182.18,177.32,181.42,833624,SHW
2013-12-24,181.38,182.99,180.91,182.69,207006,SHW
2013-12-26,183.34,183.51,182.211,182.82,200731,SHW
2013-12-27,183.28,183.685,181.82,182.5,294054,SHW
2013-12-30,182.49,183.3,181.86,182.25,314658,SHW
2013-12-31,182.66,183.8,182.62,183.5,344881,SHW
2014-01-02,182.03,183.0,180.69,182.41,515691,SHW
2014-01-03,181.86,184.02,181.72,182.8,407228,SHW
2014-01-06,183.27,184.61,182.28,182.69,584144,SHW
2014-01-07,184.9,188.17,184.57,187.61,1238673,SHW
2014-01-08,187.6,189.76,186.425,189.68,1248362,SHW
2014-01-09,189.6,189.93,188.071,188.87,681404,SHW
2014-01-10,189.92,192.98,189.18,192.84,931811,SHW
2014-01-13,191.86,193.0,190.63,191.19,573629,SHW
2014-01-14,192.39,193.52,190.45,193.48,557468,SHW
2014-01-15,193.29,193.84,192.4,193.14,548626,SHW
2014-01-16,192.52,194.25,192.08,193.51,415657,SHW
2014-01-17,194.15,195.72,193.7,194.12,797176,SHW
2014-01-21,196.01,198.15,195.28,198.03,954950,SHW
2014-01-22,197.24,198.47,196.57,197.34,618992,SHW
2014-01-23,195.78,196.97,194.56,195.12,677410,SHW
2014-01-24,194.91,195.13,190.62,190.8,815390,SHW
2014-01-27,191.49,192.52,189.31,190.57,720065,SHW
2014-01-28,194.63,194.63,190.36,191.68,539150,SHW
2014-01-29,190.13,192.8,187.75,189.12,1021794,SHW
2014-01-30,183.99,186.71,181.59,183.74,1610769,SHW
2014-01-31,181.71,183.678,180.67,183.26,1089942,SHW
2014-02-03,183.54,183.68,176.61,176.88,1253049,SHW
2014-02-04,177.26,179.43,176.4406,177.95,723433,SHW
2014-02-05,176.75,177.61,174.29,175.6,1246741,SHW
2014-02-06,176.38,179.23,175.45,179.19,1070556,SHW
2014-02-07,178.09,182.71,178.09,182.56,931460,SHW
2014-02-10,181.34,182.98,180.82,182.35,578486,SHW
2014-02-11,183.11,184.15,181.79,183.42,663356,SHW
2014-02-12,184.54,188.42,184.21,186.83,1170368,SHW
2014-02-13,185.77,190.57,185.05,190.42,1047398,SHW
2014-02-14,189.92,191.94,189.06,191.17,741157,SHW
2014-02-18,191.01,192.2425,190.825,191.46,741604,SHW
2014-02-19,191.0,194.76,190.77,193.08,1029067,SHW
2014-02-20,193.85,194.91,192.54,193.4,836084,SHW
2014-02-21,193.07,194.6399,192.47,193.59,734686,SHW
2014-02-24,193.61,197.88,193.61,194.53,956121,SHW
2014-02-25,194.36,198.7,193.8,197.37,975617,SHW
2014-02-26,197.62,199.98,197.34,198.56,716413,SHW
2014-02-27,197.67,199.49,197.21,198.82,634871,SHW
2014-02-28,198.84,201.5,197.89,200.48,901523,SHW
2014-03-03,198.54,200.2,197.59,199.5,560294,SHW
2014-03-04,202.21,203.38,200.1,203.17,639653,SHW
2014-03-05,203.11,203.805,202.29,203.28,597672,SHW
2014-03-06,203.31,204.89,202.18,203.0,604011,SHW
2014-03-07,204.6,208.63,204.12,206.71,1341571,SHW
2014-03-10,205.82,206.86,204.59,206.1,565348,SHW
2014-03-11,206.26,206.9675,204.81,204.98,537762,SHW
2014-03-12,204.0,204.9,203.265,204.24,606628,SHW
2014-03-13,205.02,206.187,201.76,202.19,472895,SHW
2014-03-14,202.0,204.12,201.25,202.08,508889,SHW
2014-03-17,202.81,205.37,202.81,204.22,400982,SHW
2014-03-18,204.44,205.62,204.0,204.8,456114,SHW
2014-03-19,205.0,205.89,201.11,202.23,654479,SHW
2014-03-20,201.3,202.61,200.2,202.12,475623,SHW
2014-03-21,203.96,203.97,199.81,200.41,1026586,SHW
2014-03-24,201.0,201.48,197.7,198.57,519300,SHW
2014-03-25,199.86,200.84,197.84,197.97,483938,SHW
2014-03-26,198.9,199.57,195.77,195.77,401514,SHW
2014-03-27,195.77,195.77,192.52,194.21,540497,SHW
2014-03-28,194.43,196.45,193.93,194.69,361628,SHW
2014-03-31,195.48,197.354,194.73,197.13,399237,SHW
2014-04-01,197.73,199.21,196.98,199.09,493856,SHW
2014-04-02,198.92,200.98,198.03,200.07,604963,SHW
2014-04-03,200.77,202.9775,199.28,200.5,665652,SHW
2014-04-04,198.82,199.1,192.33,193.89,1523899,SHW
2014-04-07,195.09,195.73,190.02,190.32,953282,SHW
2014-04-08,190.64,192.44,189.55,191.9,550780,SHW
2014-04-09,192.89,194.77,191.46,194.64,630428,SHW
2014-04-10,194.37,195.36,189.69,190.03,567099,SHW
2014-04-11,188.67,191.07,188.25,188.53,541536,SHW
2014-04-14,189.57,192.21,188.46,190.11,534349,SHW
2014-04-15,190.59,191.755,188.25,191.56,723512,SHW
2014-04-16,193.48,194.24,191.29,192.25,898019,SHW
2014-04-17,194.0,200.0,193.3001,197.59,1405728,SHW
2014-04-21,198.51,199.38,196.56,197.76,636668,SHW
2014-04-22,197.76,203.05,197.65,202.73,861934,SHW
2014-04-23,203.4,204.31,201.82,201.95,690054,SHW
2014-04-24,203.62,203.93,200.37,201.04,667386,SHW
2014-04-25,200.17,201.01,198.99,200.73,896750,SHW
2014-04-28,201.9,202.0,195.61,198.82,956005,SHW
2014-04-29,199.2,200.0,197.384,199.79,574829,SHW
2014-04-30,199.54,200.46,199.195,199.84,675693,SHW
2014-05-01,199.5,200.39,198.63,199.89,435702,SHW
2014-05-02,199.88,201.57,199.83,200.86,597628,SHW
2014-05-05,199.31,200.74,198.285,199.66,500500,SHW
2014-05-06,198.96,199.86,197.33,198.43,611693,SHW
2014-05-07,199.51,200.07,197.29,199.25,651065,SHW
2014-05-08,199.32,199.89,196.68,197.46,677582,SHW
2014-05-09,197.51,199.86,196.12,199.8,465175,SHW
2014-05-12,200.04,202.58,199.5601,201.84,614053,SHW
2014-05-13,201.7,202.16,200.03,200.26,461071,SHW
2014-05-14,199.75,200.21,198.71,198.92,384886,SHW
2014-05-15,198.43,199.07,195.85,198.35,496062,SHW
2014-05-16,198.2,199.94,197.08,199.84,521753,SHW
2014-05-19,199.4,201.71,199.305,199.43,480935,SHW
2014-05-20,199.75,201.57,199.492,200.32,648963,SHW
2014-05-21,200.43,201.45,199.34,200.44,450231,SHW
2014-05-22,200.29,201.48,199.65,200.44,338828,SHW
2014-05-23,200.15,202.71,199.765,202.41,592378,SHW
2014-05-27,203.69,203.69,201.82,202.02,436436,SHW
2014-05-28,202.42,203.91,201.71,201.71,429506,SHW
2014-05-29,202.72,203.6,201.76,203.37,380699,SHW
2014-05-30,203.06,205.32,202.74,204.61,440630,SHW
2014-06-02,204.51,205.13,203.05,203.57,456109,SHW
2014-06-03,202.72,204.83,202.72,203.77,363702,SHW
2014-06-04,203.0,204.2824,201.64,203.87,413136,SHW
2014-06-05,203.89,204.74,201.5,203.95,386710,SHW
2014-06-06,204.43,206.0,203.97,204.43,374682,SHW
2014-06-09,203.98,205.26,203.62,204.3,383343,SHW
2014-06-10,204.03,204.83,203.3,204.42,342297,SHW
2014-06-11,204.05,204.51,202.96,203.25,285421,SHW
2014-06-12,203.11,204.42,201.66,202.22,393883,SHW
2014-06-13,202.84,203.28,201.66,202.73,260978,SHW
2014-06-16,202.64,204.04,201.52,202.33,332023,SHW
2014-06-17,201.72,203.78,201.5,202.77,275355,SHW
2014-06-18,202.83,203.925,201.36,203.72,338531,SHW
2014-06-19,203.26,203.625,202.64,203.32,326648,SHW
2014-06-20,203.94,204.955,203.35,203.99,544193,SHW
2014-06-23,204.26,205.1,203.6,204.59,343609,SHW
2014-06-24,204.0,206.1,203.88,204.77,523592,SHW
2014-06-25,204.81,206.39,204.65,206.05,396375,SHW
2014-06-26,205.95,205.95,203.61,205.29,356151,SHW
2014-06-27,204.29,207.68,204.29,207.46,623952,SHW
2014-06-30,208.0,208.0,206.52,206.91,677363,SHW
2014-07-01,207.02,208.27,206.9,207.35,431352,SHW
2014-07-02,207.0,207.9,206.04,206.59,297364,SHW
2014-07-03,206.98,207.68,206.47,207.46,197292,SHW
2014-07-07,207.23,207.65,204.75,205.24,389429,SHW
2014-07-08,205.33,205.42,202.65,203.21,545738,SHW
2014-07-09,203.42,205.22,202.99,205.12,506651,SHW
2014-07-10,202.91,202.91,201.85,202.28,658794,SHW
2014-07-11,202.46,202.94,201.47,202.76,346514,SHW
2014-07-14,202.82,203.64,202.76,203.22,354889,SHW
2014-07-15,203.98,204.65,201.77,202.32,586937,SHW
2014-07-16,203.0,203.165,201.49,201.73,759205,SHW
2014-07-17,210.81,212.38,209.74,212.18,1241142,SHW
2014-07-18,210.81,212.38,209.74,212.18,1241142,SHW
2014-07-21,212.11,212.66,211.2,212.58,615275,SHW
2014-07-22,212.665,214.93,212.58,213.96,593517,SHW
2014-07-23,215.0,215.62,213.81,214.61,474045,SHW
2014-07-24,215.05,215.05,213.18,213.47,544107,SHW
2014-07-25,213.47,214.5,212.53,212.77,347949,SHW
2014-07-28,213.0,213.79,211.6,212.65,529640,SHW
2014-07-29,212.95,213.44,210.73,210.74,574920,SHW
2014-07-30,210.94,211.83,209.72,210.16,561742,SHW
2014-07-31,209.78,209.87,206.05,206.23,595792,SHW
2014-08-01,205.83,208.84,203.92,208.38,520025,SHW
2014-08-04,205.83,208.84,203.92,208.38,520025,SHW
2014-08-05,207.28,208.45,204.63,205.02,777156,SHW
2014-08-06,204.97,207.53,204.97,207.4,828677,SHW
2014-08-07,208.13,208.33,205.27,205.85,748907,SHW
2014-08-08,206.7,209.06,206.11,208.91,605784,SHW
2014-08-11,209.21,210.77,208.55,208.84,339842,SHW
2014-08-12,208.68,210.96,208.63,210.62,529985,SHW
2014-08-13,211.13,212.06,209.91,211.75,396768,SHW
2014-08-14,212.54,212.8255,210.9801,211.81,420701,SHW
2014-08-15,212.72,213.84,210.84,212.8,466107,SHW
2014-08-18,213.62,214.49,212.94,214.13,390913,SHW
2014-08-19,214.96,214.98,214.06,214.35,325898,SHW
2014-08-20,214.12,215.45,213.49,215.04,404563,SHW
2014-08-21,215.45,217.85,215.29,217.25,482117,SHW
2014-08-22,217.25,217.9897,216.3,216.96,291547,SHW
2014-08-25,217.55,218.0,216.59,217.59,350376,SHW
2014-08-26,217.65,218.5,216.83,217.8,256132,SHW
2014-08-27,218.0,218.32,216.39,217.63,419550,SHW
2014-08-28,216.55,219.21,216.0,218.13,277938,SHW
2014-08-29,217.87,218.316,216.9,218.11,300668,SHW
2014-09-02,218.59,219.015,217.03,217.57,370624,SHW
2014-09-03,218.78,219.1999,216.69,217.23,317694,SHW
2014-09-04,217.13,218.77,216.9,217.45,283733,SHW
2014-09-05,216.89,218.5,216.34,218.29,398381,SHW
2014-09-08,218.25,218.51,216.94,217.92,280590,SHW
2014-09-09,217.21,217.56,216.35,216.52,409836,SHW
2014-09-10,217.11,217.16,215.95,216.8,404651,SHW
2014-09-11,216.45,218.21,216.12,218.04,388769,SHW
2014-09-12,217.45,217.725,214.68,215.55,421103,SHW
2014-09-15,215.16,215.91,213.61,215.18,442830,SHW
2014-09-16,215.23,217.71,214.7,216.52,471727,SHW
2014-09-17,216.94,218.29,216.11,217.09,292517,SHW
2014-09-18,217.98,220.471,217.65,219.86,441775,SHW
2014-09-19,221.06,221.27,219.9,220.54,712908,SHW
2014-09-22,220.04,220.82,219.05,219.05,478622,SHW
2014-09-23,218.88,219.95,218.4,218.48,461167,SHW
2014-09-24,218.67,221.435,218.2,221.01,506779,SHW
2014-09-25,220.11,220.98,218.36,218.37,402776,SHW
2014-09-26,218.25,221.18,218.22,220.79,366607,SHW
2014-09-29,219.61,222.53,218.805,221.44,473285,SHW
2014-09-30,220.47,221.75,218.8,218.99,548640,SHW
2014-10-01,218.63,218.91,213.0738,213.74,509061,SHW
2014-10-02,213.72,214.99,211.36,214.51,449898,SHW
2014-10-03,215.21,217.53,215.21,215.99,386552,SHW
2014-10-06,216.32,217.095,213.87,214.64,543866,SHW
2014-10-07,214.04,214.46,211.44,211.44,495848,SHW
2014-10-08,212.54,217.06,211.73,216.76,650770,SHW
2014-10-09,216.79,217.31,213.99,214.01,667281,SHW
2014-10-10,214.0,216.73,213.11,213.14,565877,SHW
2014-10-13,213.92,214.46,203.54,204.08,1147146,SHW
2014-10-14,204.37,207.35,203.27,205.77,752145,SHW
2014-10-15,202.57,211.28,202.01,210.52,1124242,SHW
2014-10-16,206.26,212.49,206.26,211.59,549276,SHW
2014-10-17,213.76,218.8,213.47,217.01,891527,SHW
2014-10-20,217.0,220.3,216.72,219.8,580476,SHW
2014-10-21,221.8,227.33,220.51,226.97,669281,SHW
2014-10-22,227.03,229.62,225.83,225.92,681484,SHW
2014-10-23,228.3,228.64,225.31,225.81,822699,SHW
2014-10-24,226.8,229.26,225.59,228.91,566854,SHW
2014-10-27,227.44,228.24,223.57,225.68,871042,SHW
2014-10-28,225.71,229.5,223.18,224.0,861159,SHW
2014-10-29,224.09,224.63,220.13,221.85,1594705,SHW
2014-10-30,221.47,226.48,221.47,225.16,901805,SHW
2014-10-31,227.41,229.73,227.29,229.56,970526,SHW
2014-11-03,229.88,230.55,227.87,229.28,700446,SHW
2014-11-04,229.28,230.89,227.2,228.27,765601,SHW
2014-11-05,230.63,231.195,228.82,230.39,772451,SHW
2014-11-06,230.19,233.77,229.0,233.22,643232,SHW
2014-11-07,234.03,236.3,233.14,236.04,730989,SHW
2014-11-10,236.44,236.88,235.1,236.72,475344,SHW
2014-11-11,237.0,238.35,236.07,237.62,495422,SHW
2014-11-12,236.63,238.42,235.42,238.1,451828,SHW
2014-11-13,239.13,240.355,237.51,239.63,606990,SHW
2014-11-14,239.02,240.48,238.3801,239.65,446629,SHW
2014-11-17,239.3,240.92,238.68,239.31,390876,SHW
2014-11-18,239.2,241.58,239.13,241.32,350644,SHW
2014-11-19,241.34,241.59,239.71,240.85,413660,SHW
2014-11-20,239.31,242.37,238.881,242.24,412529,SHW
2014-11-21,244.42,244.86,240.67,242.05,538229,SHW
2014-11-24,242.91,242.91,240.49,242.03,431184,SHW
2014-11-25,241.93,244.01,239.82,239.82,688661,SHW
2014-11-26,238.92,240.73,238.92,240.6,402309,SHW
2014-11-28,242.06,249.655,241.25,244.86,529250,SHW
2014-12-01,244.49,245.47,242.37,243.07,716928,SHW
2014-12-02,242.81,244.78,242.29,244.55,640839,SHW
2014-12-03,243.14,246.75,243.14,246.45,665322,SHW
2014-12-04,246.34,249.0,246.15,247.71,666062,SHW
2014-12-05,247.5,249.5,246.4,246.87,633388,SHW
2014-12-08,247.58,249.8,246.03,249.58,384239,SHW
2014-12-09,247.58,249.8,246.03,249.58,384296,SHW
2014-12-10,249.01,249.65,246.46,246.8,492544,SHW
2014-12-11,250.89,256.16,248.06,254.21,1077619,SHW
2014-12-12,250.09,252.83,244.3,247.24,1094951,SHW
2014-12-15,248.69,249.35,243.11,246.62,697202,SHW
2014-12-16,246.6,250.96,245.33,245.66,701685,SHW
2014-12-17,247.44,253.55,245.99,252.33,722591,SHW
2014-12-18,253.57,257.11,253.1,257.11,633280,SHW
2014-12-19,259.15,260.52,256.74,260.07,893900,SHW
2014-12-22,260.09,261.9622,259.6,261.65,457836,SHW
2014-12-23,263.11,264.249,262.19,263.09,372684,SHW
2014-12-24,264.06,265.34,262.923,264.55,200764,SHW
2014-12-26,264.64,266.23,264.15,264.85,299538,SHW
2014-12-29,264.5,265.435,263.35,264.8,372436,SHW
2014-12-30,264.76,265.86,264.17,264.93,325605,SHW
2014-12-31,264.97,266.25,263.04,263.04,360631,SHW
2015-01-02,262.18,264.94,260.34,262.44,566944,SHW
2015-01-05,260.15,262.49,259.78,261.66,722874,SHW
2015-01-06,261.06,264.44,259.11,260.87,710957,SHW
2015-01-07,262.82,265.38,261.0,265.32,829078,SHW
2015-01-08,266.02,273.59,265.59,272.58,1079316,SHW
2015-01-09,272.95,275.54,271.01,274.42,970306,SHW
2015-01-12,273.24,274.17,270.89,271.1,903807,SHW
2015-01-13,274.26,274.26,266.955,269.14,788245,SHW
2015-01-14,265.49,269.82,265.49,269.22,694561,SHW
2015-01-15,271.25,273.24,268.33,270.59,722057,SHW
2015-01-16,271.48,274.55,269.665,273.82,835816,SHW
2015-01-20,273.68,276.23,270.39,272.51,639255,SHW
2015-01-21,273.14,275.39,271.96,273.22,550361,SHW
2015-01-22,275.49,277.29,272.77,277.11,595245,SHW
2015-01-23,277.07,277.12,273.3,274.01,484208,SHW
2015-01-26,274.29,275.448,272.58,275.29,471684,SHW
2015-01-27,275.0,275.3799,272.0,274.18,627702,SHW
2015-01-28,275.74,276.82,270.45,270.93,685100,SHW
2015-01-29,269.12,275.72,265.14,274.87,711412,SHW
2015-01-30,273.73,276.0,271.18,271.27,990686,SHW
2015-02-02,272.76,274.3799,268.4292,272.86,731156,SHW
2015-02-03,273.92,274.0,270.31,273.57,898757,SHW
2015-02-04,271.21,277.0,271.21,274.1,761667,SHW
2015-02-05,275.42,278.12,274.785,277.9,536219,SHW
2015-02-06,277.7,280.79,276.59,280.31,571409,SHW
2015-02-09,279.98,280.59,274.035,274.39,664194,SHW
2015-02-10,275.7,280.38,273.64,280.06,644303,SHW
2015-02-11,280.01,280.89,277.01,277.95,516452,SHW
2015-02-12,278.55,283.18,278.55,283.02,476642,SHW
2015-02-13,283.0,285.51,282.49,285.0,523141,SHW
2015-02-17,284.21,287.7999,283.98,286.1,508175,SHW
2015-02-18,285.43,288.2,285.05,288.05,441381,SHW
2015-02-19,288.04,289.28,286.1,286.76,374429,SHW
2015-02-20,286.51,290.29,285.01,289.75,451076,SHW
2015-02-23,289.75,290.5,288.165,289.56,474772,SHW
2015-02-24,289.65,291.27,288.34,290.62,433507,SHW
2015-02-25,290.46,290.91,287.56,287.75,440874,SHW
2015-02-26,287.02,289.73,286.36,287.7,559091,SHW
2015-02-27,287.81,288.31,285.06,285.2,527013,SHW
2015-03-02,286.56,290.99,285.34,290.89,698702,SHW
2015-03-03,288.75,289.92,283.22,285.93,617927,SHW
2015-03-04,284.87,288.45,282.72,285.91,696541,SHW
2015-03-05,286.43,289.77,286.12,289.17,689780,SHW
2015-03-06,287.79,289.21,285.43,286.44,575754,SHW
2015-03-09,286.92,288.4,284.82,285.74,577016,SHW
2015-03-10,283.35,284.42,281.42,281.46,576556,SHW
2015-03-11,282.13,282.88,280.92,280.95,554414,SHW
2015-03-12,282.11,286.24,281.04,285.23,515298,SHW
2015-03-13,284.75,286.14,283.78,285.24,571729,SHW
2015-03-16,285.83,288.63,285.35,288.14,600433,SHW
2015-03-17,286.66,287.54,285.38,286.05,568809,SHW
2015-03-18,285.29,286.04,275.84,282.8,1240172,SHW
2015-03-19,283.14,285.77,282.36,284.49,858176,SHW
2015-03-20,286.5,290.0,284.79,290.0,2149807,SHW
2015-03-23,287.9,289.6,286.85,287.86,782642,SHW
2015-03-24,287.11,288.25,285.5801,285.86,930573,SHW
2015-03-25,286.83,287.845,281.2,281.35,761469,SHW
2015-03-26,280.74,280.95,278.28,279.32,708887,SHW
2015-03-27,280.39,282.11,278.76,281.68,485267,SHW
2015-03-30,284.29,285.04,282.73,284.24,437112,SHW
2015-03-31,281.97,285.95,281.95,284.5,619935,SHW
2015-04-01,285.13,285.87,282.47,285.82,691495,SHW
2015-04-02,286.2,287.23,283.17,284.35,706776,SHW
2015-04-06,283.31,287.15,282.57,286.88,490010,SHW
2015-04-07,286.88,288.9999,285.55,287.6,484885,SHW
2015-04-08,288.5,290.65,287.94,290.65,545705,SHW
2015-04-09,290.46,292.42,289.69,291.05,631126,SHW
2015-04-10,291.8,292.46,289.9,290.65,529617,SHW
2015-04-13,291.53,292.51,289.27,289.8,744118,SHW
2015-04-14,290.45,291.39,288.62,290.19,511796,SHW
2015-04-15,291.36,292.31,287.4,288.73,644125,SHW
2015-04-16,285.99,287.85,280.0,283.81,1331325,SHW
2015-04-17,281.94,284.685,280.8905,282.14,940388,SHW
2015-04-20,283.52,285.01,280.9,281.91,592046,SHW
2015-04-21,283.31,284.02,280.97,282.42,563984,SHW
2015-04-22,282.9,282.9,279.75,281.64,529365,SHW
2015-04-23,281.25,283.64,280.08,282.36,704419,SHW
2015-04-24,282.72,284.34,281.18,282.62,718286,SHW
2015-04-27,282.94,284.76,282.04,282.91,682436,SHW
2015-04-28,282.31,283.08,280.17,281.88,753779,SHW
2015-04-29,281.14,281.82,277.1678,279.2,975903,SHW
2015-04-30,278.05,281.17,277.31,278.0,1058944,SHW
2015-05-01,279.58,283.25,278.2,282.16,527404,SHW
2015-05-04,282.24,284.09,279.69,280.04,547188,SHW
2015-05-05,280.58,281.09,274.13,274.93,719789,SHW
2015-05-06,276.18,278.19,274.022,277.89,628087,SHW
2015-05-07,278.65,281.94,277.4809,281.4,615341,SHW
2015-05-08,284.63,288.47,283.787,287.2,784800,SHW
2015-05-11,287.0,288.77,285.945,286.95,540557,SHW
2015-05-12,286.14,289.84,284.54,288.71,735453,SHW
2015-05-13,287.91,289.55,285.04,287.93,758550,SHW
2015-05-14,288.96,291.74,288.17,291.3,478478,SHW
2015-05-15,291.75,292.23,289.7,291.22,662910,SHW
2015-05-18,290.84,291.99,289.48,291.05,373288,SHW
2015-05-19,291.74,294.35,291.1,292.44,671664,SHW
2015-05-20,292.52,292.9325,287.55,287.67,603044,SHW
2015-05-21,288.45,288.73,287.06,287.45,396480,SHW
2015-05-22,286.98,288.03,286.51,286.51,523867,SHW
2015-05-26,286.32,287.2575,284.63,286.39,697347,SHW
2015-05-27,286.95,290.92,286.26,289.74,671247,SHW
2015-05-28,288.59,290.27,288.48,289.91,484988,SHW
2015-05-29,289.77,289.99,287.08,288.18,593613,SHW
2015-06-01,288.92,288.92,286.23,288.24,519494,SHW
2015-06-02,287.57,289.2,285.75,286.52,380734,SHW
2015-06-03,286.68,287.7,286.21,287.26,328554,SHW
2015-06-04,285.84,286.37,281.77,282.21,396106,SHW
2015-06-05,283.01,283.01,278.42,280.38,608832,SHW
2015-06-08,279.63,280.22,278.09,278.3,432737,SHW
2015-06-09,278.66,279.65,276.89,278.17,351812,SHW
2015-06-10,279.13,282.84,277.57,282.49,739849,SHW
2015-06-11,283.49,284.815,282.53,282.77,375503,SHW
2015-06-12,282.0,283.49,280.25,280.91,336126,SHW
2015-06-15,279.33,280.57,278.09,278.86,391275,SHW
2015-06-16,279.08,279.27,277.48,279.11,328787,SHW
2015-06-17,280.35,281.59,278.61,280.23,588308,SHW
2015-06-18,281.54,283.895,281.3468,283.51,473581,SHW
2015-06-19,284.65,284.72,281.87,281.99,1757218,SHW
2015-06-22,283.19,285.47,282.5801,285.18,552377,SHW
2015-06-23,286.0,286.29,283.555,284.52,415756,SHW
2015-06-24,284.15,284.15,281.98,281.98,417104,SHW
2015-06-25,282.59,284.03,281.72,282.6,399527,SHW
2015-06-26,282.85,284.37,281.5001,283.09,543946,SHW
2015-06-29,279.63,281.79,276.25,276.27,769651,SHW
2015-06-30,277.72,278.91,275.0,275.02,504794,SHW
2015-07-01,276.16,281.15,275.32,280.81,597392,SHW
2015-07-02,282.27,282.39,277.38,277.67,507781,SHW
2015-07-06,275.0,281.17,275.0,279.96,589558,SHW
2015-07-07,280.96,283.97,279.615,283.63,698923,SHW
2015-07-08,282.14,284.11,280.94,280.94,834182,SHW
2015-07-09,284.42,285.0,277.14,277.41,654502,SHW
2015-07-10,278.5,280.0,276.71,278.21,683318,SHW
2015-07-13,280.56,282.47,279.44,282.08,538206,SHW
2015-07-14,281.33,284.66,281.06,284.28,565468,SHW
2015-07-15,284.0,285.94,282.01,282.16,969441,SHW
2015-07-16,256.07,266.69,250.27,261.23,7164665,SHW
2015-07-17,261.24,269.0,259.69,266.01,2193881,SHW
2015-07-20,266.01,270.03,265.0,267.62,1110510,SHW
2015-07-21,268.97,270.51,266.38,266.99,981740,SHW
2015-07-22,267.0,274.66,267.0,273.69,1286715,SHW
2015-07-23,273.44,273.44,269.55,270.48,737203,SHW
2015-07-24,270.46,271.24,265.64,267.12,694104,SHW
2015-07-27,266.04,267.12,264.55,266.04,564986,SHW
2015-07-28,265.49,273.96,265.49,273.84,806821,SHW
2015-07-29,274.23,280.51,273.15,278.8,948378,SHW
2015-07-30,278.2,279.0,275.8,277.92,583464,SHW
2015-07-31,279.46,279.89,277.48,277.76,783401,SHW
2015-08-03,278.32,279.19,276.19,278.21,633064,SHW
2015-08-04,278.23,279.73,277.04,277.52,397137,SHW
2015-08-05,280.0,280.0,273.9,274.67,898258,SHW
2015-08-06,273.85,275.49,270.43,271.72,728064,SHW
2015-08-07,271.24,271.28,267.54,269.34,707692,SHW
2015-08-10,271.94,274.222,270.34,273.49,507103,SHW
2015-08-11,270.81,271.95,268.95,271.02,651178,SHW
2015-08-12,269.7,273.999,267.47,273.17,738173,SHW
2015-08-13,273.64,278.81,271.65,276.01,554166,SHW
2015-08-14,275.59,281.2,274.68,279.37,568857,SHW
2015-08-17,279.36,286.49,278.48,284.69,791404,SHW
2015-08-18,285.0,288.46,283.16,285.07,718544,SHW
2015-08-19,283.87,285.15,281.704,281.92,721123,SHW
2015-08-20,279.47,279.82,268.56,268.92,1171486,SHW
2015-08-21,266.01,266.625,258.23,261.35,1633866,SHW
2015-08-24,251.62,265.76,250.72,254.32,1543802,SHW
2015-08-25,262.55,263.31,248.5,248.65,1256600,SHW
2015-08-26,253.75,256.1,249.1,255.55,968957,SHW
2015-08-27,258.45,262.41,255.31,259.37,671336,SHW
2015-08-28,258.44,259.91,256.14,258.11,498418,SHW
2015-08-31,256.83,259.67,255.11,255.81,613282,SHW
2015-09-01,251.81,253.45,247.59,248.53,661356,SHW
2015-09-02,251.38,254.12,249.28,254.12,673114,SHW
2015-09-03,255.0,258.48,254.5201,255.87,558063,SHW
2015-09-04,253.38,256.17,252.04,253.86,505132,SHW
2015-09-08,258.05,261.67,256.46,261.63,462141,SHW
2015-09-09,264.59,265.0,256.98,257.28,595774,SHW
2015-09-10,256.3,258.92,254.91,255.66,650187,SHW
2015-09-11,255.0,256.37,253.715,255.66,537774,SHW
2015-09-14,256.49,257.06,251.12,251.95,822048,SHW
2015-09-15,253.7,254.52,250.21,250.67,963947,SHW
2015-09-16,250.67,254.99,248.75,250.63,1084012,SHW
2015-09-17,250.63,257.68,248.8,253.17,1006421,SHW
2015-09-18,248.4,250.74,245.96,246.65,944063,SHW
2015-09-21,248.64,249.52,243.53,244.27,1144635,SHW
2015-09-22,241.83,241.92,235.75,237.25,1918978,SHW
2015-09-23,234.96,237.98,232.34,232.62,1662252,SHW
2015-09-24,230.97,230.97,224.83,227.8,2251782,SHW
2015-09-25,229.82,232.71,226.79,227.49,1379202,SHW
2015-09-28,230.15,230.15,219.67,220.56,1411558,SHW
2015-09-29,220.26,223.28,218.27,218.94,1609172,SHW
2015-09-30,221.95,225.17,221.294,222.78,2530760,SHW
2015-10-01,222.76,232.99,220.43,231.92,2226263,SHW
2015-10-02,229.57,237.19,227.3,237.0,1587461,SHW
2015-10-05,238.84,242.23,238.84,241.17,1148486,SHW
2015-10-06,240.75,242.13,235.6,236.68,1208419,SHW
2015-10-07,232.76,241.06,232.5,239.12,913646,SHW
2015-10-08,239.1,244.82,237.71,244.21,734127,SHW
2015-10-09,243.92,246.01,241.13,242.86,683228,SHW
2015-10-12,242.01,244.17,241.36,243.77,468191,SHW
2015-10-13,241.86,244.99,241.0,244.9,813047,SHW
2015-10-14,243.51,245.23,242.3,242.51,749794,SHW
2015-10-15,240.79,241.2,235.8,236.08,1776389,SHW
2015-10-16,236.47,243.47,235.63,243.17,1137578,SHW
2015-10-19,242.07,244.106,238.93,242.87,872867,SHW
2015-10-20,242.76,243.72,238.44,239.6,811829,SHW
2015-10-21,240.55,241.95,236.255,238.36,899348,SHW
2015-10-22,240.77,247.43,238.66,246.93,1012716,SHW
2015-10-23,249.26,249.93,243.51,245.77,616774,SHW
2015-10-26,246.89,247.72,243.34,247.24,736288,SHW
2015-10-27,245.0,245.0,240.29,241.91,1022552,SHW
2015-10-28,242.33,247.31,241.245,246.76,1348701,SHW
2015-10-29,259.97,261.85,249.0,258.11,2172512,SHW
2015-10-30,260.52,269.86,258.04,266.83,1862515,SHW
2015-11-02,268.42,270.72,265.42,269.83,1011706,SHW
2015-11-03,269.57,270.54,267.295,269.99,779033,SHW
2015-11-04,271.26,272.21,268.04,270.7,827678,SHW
2015-11-05,271.49,272.19,267.53,268.11,1016377,SHW
2015-11-06,267.58,268.92,264.85,267.23,681847,SHW
2015-11-09,267.52,267.7,263.58,266.56,527128,SHW
2015-11-10,265.24,266.5055,263.05,264.57,445332,SHW
2015-11-11,264.88,267.64,262.78,266.12,516692,SHW
2015-11-12,264.41,265.25,261.335,262.09,509895,SHW
2015-11-13,262.3,264.9699,259.52,262.63,719379,SHW
2015-11-16,262.63,267.52,260.28,266.91,710476,SHW
2015-11-17,267.34,273.17,267.01,269.73,992829,SHW
2015-11-18,268.44,273.0,268.19,272.61,642142,SHW
2015-11-19,273.0,275.0,272.2,272.82,553552,SHW
2015-11-20,272.62,275.93,272.0,274.28,767468,SHW
2015-11-23,274.28,279.46,274.28,275.44,716636,SHW
2015-11-24,272.56,278.53,271.4,276.32,649051,SHW
2015-11-25,277.49,277.65,275.11,275.78,425065,SHW
2015-11-27,276.18,278.47,275.19,276.83,200867,SHW
2015-11-30,276.73,276.77,273.69,276.07,868677,SHW
2015-12-01,277.07,281.9999,276.61,277.56,650980,SHW
2015-12-02,277.76,277.76,272.1,273.21,690803,SHW
2015-12-03,274.21,274.35,264.67,266.01,1029574,SHW
2015-12-04,267.84,272.56,267.77,272.42,703128,SHW
2015-12-07,271.05,273.92,268.12,270.6,464442,SHW
2015-12-08,268.05,273.33,268.02,270.86,496470,SHW
2015-12-09,269.67,273.83,266.97,267.71,447037,SHW
2015-12-10,269.22,269.99,266.0,266.54,497798,SHW
2015-12-11,264.07,264.88,261.3,261.88,719972,SHW
2015-12-14,262.14,263.59,260.21,263.34,490363,SHW
2015-12-15,266.15,266.84,262.72,263.39,617910,SHW
2015-12-16,266.18,270.23,265.1,269.52,788888,SHW
2015-12-17,270.49,271.0,263.08,263.2,570822,SHW
2015-12-18,261.02,261.75,256.09,256.23,772699,SHW
2015-12-21,258.14,261.33,254.69,261.09,826512,SHW
2015-12-22,262.05,262.94,259.74,261.85,381331,SHW
2015-12-23,263.78,268.31,263.25,267.15,451099,SHW
2015-12-24,266.32,268.435,264.83,265.17,113598,SHW
2015-12-28,263.25,265.74,263.25,264.23,304420,SHW
2015-12-29,266.01,266.38,263.91,264.89,425417,SHW
2015-12-30,263.95,266.39,261.7,262.45,529100,SHW
2015-12-31,261.41,263.5,259.59,259.6,618518,SHW
2016-01-04,257.31,260.035,251.11,254.75,1135009,SHW
2016-01-05,256.57,258.66,254.84,255.78,757353,SHW
2016-01-06,251.02,252.32,246.52,248.38,790256,SHW
2016-01-07,243.63,249.09,240.56,241.57,880787,SHW
2016-01-08,243.4,244.77,241.03,241.77,1197588,SHW
2016-01-11,242.5,243.895,239.54,241.97,724938,SHW
2016-01-12,243.85,246.92,243.06,246.42,1018329,SHW
2016-01-13,247.83,247.83,240.43,241.16,586043,SHW
2016-01-14,243.66,246.51,241.02,243.24,834580,SHW
2016-01-15,238.48,243.53,237.26,242.1,883531,SHW
2016-01-19,243.49,243.96,236.04,239.35,1027142,SHW
2016-01-20,240.0,245.77,234.9601,245.37,2186800,SHW
2016-01-21,245.19,249.88,239.89,245.97,1631501,SHW
2016-01-22,248.43,254.1,247.07,250.01,962929,SHW
2016-01-25,248.4,249.68,243.94,244.14,865553,SHW
2016-01-26,245.81,250.4,244.58,249.42,732537,SHW
2016-01-27,249.42,255.09,247.28,252.25,1417245,SHW
2016-01-28,243.35,258.27,243.35,249.66,1993817,SHW
2016-01-29,250.46,259.56,250.46,255.67,1347453,SHW
2016-02-01,249.99,256.84,245.81,254.85,779345,SHW
2016-02-02,253.36,255.1,248.11,248.95,646234,SHW
2016-02-03,248.62,256.89,245.54,256.86,791177,SHW
2016-02-04,256.65,260.61,253.88,260.26,825187,SHW
2016-02-05,259.55,260.82,253.42,256.12,1060362,SHW
2016-02-08,253.28,255.23,240.9,246.63,999085,SHW
2016-02-09,246.19,254.26,245.77,252.43,817443,SHW
2016-02-10,254.0,258.32,251.97,252.71,643402,SHW
2016-02-11,247.76,250.1,244.72,247.88,732410,SHW
2016-02-12,250.88,256.98,248.74,256.65,667100,SHW
2016-02-16,259.06,260.37,254.66,258.94,991844,SHW
2016-02-17,261.77,263.57,257.6003,259.15,689245,SHW
2016-02-18,259.07,259.4,254.35,254.78,673858,SHW
2016-02-19,254.46,256.61,252.77,255.51,581537,SHW
2016-02-22,257.68,259.74,256.79,257.8,584757,SHW
2016-02-23,258.19,259.61,253.52,254.71,562236,SHW
2016-02-24,252.77,259.92,251.78,259.71,633526,SHW
2016-02-25,260.36,265.61,257.49,265.46,807956,SHW
2016-02-26,266.88,277.4,266.0,273.03,1584291,SHW
2016-02-29,272.4,276.81,270.18,270.5,1196775,SHW
2016-03-01,271.94,283.97,271.94,281.16,1133188,SHW
2016-03-02,278.35,279.84,272.637,273.69,906952,SHW
2016-03-03,276.17,277.295,270.355,271.99,915045,SHW
2016-03-04,273.2,277.6,270.33,276.81,716960,SHW
2016-03-07,275.15,278.33,273.525,276.28,628022,SHW
2016-03-08,273.91,278.75,272.25,276.19,810331,SHW
2016-03-09,277.11,279.0,273.89,275.21,769709,SHW
2016-03-10,278.43,283.7,276.52,279.6,896942,SHW
2016-03-11,282.96,286.97,282.25,284.83,1045865,SHW
2016-03-14,284.27,286.13,283.04,283.69,625457,SHW
2016-03-15,281.62,284.88,281.03,282.74,570125,SHW
2016-03-16,284.32,287.2,282.74,287.01,679825,SHW
2016-03-17,286.02,287.89,284.36,287.09,824482,SHW
2016-03-18,287.39,288.99,285.51,288.69,912559,SHW
2016-03-21,287.34,288.29,270.54,273.29,4525894,SHW
2016-03-22,273.14,289.9,272.96,282.0,1790039,SHW
2016-03-23,281.73,285.38,280.0,282.99,1188140,SHW
2016-03-24,281.66,283.19,279.85,281.35,624190,SHW
2016-03-28,283.02,284.93,281.74,283.93,526805,SHW
2016-03-29,282.44,286.11,281.4355,285.6,658393,SHW
2016-03-30,287.15,287.35,282.58,284.43,607863,SHW
2016-03-31,283.99,285.49,281.63,284.67,720533,SHW
2016-04-01,282.71,288.11,281.55,287.65,654651,SHW
2016-04-04,288.02,289.34,283.58,287.13,456301,SHW
2016-04-05,283.83,289.43,283.82,287.24,607691,SHW
2016-04-06,286.21,290.88,285.395,290.77,735404,SHW
2016-04-07,289.78,293.255,288.81,292.73,1275234,SHW
2016-04-08,294.4,297.2499,294.0,296.98,1014011,SHW
2016-04-11,296.94,298.75,294.06,294.71,785550,SHW
2016-04-12,294.52,298.61,294.26,297.66,738216,SHW
2016-04-13,298.55,299.99,296.3701,297.08,957792,SHW
2016-04-14,296.67,297.38,292.74,294.5,775972,SHW
2016-04-15,294.97,297.61,294.67,296.43,484672,SHW
2016-04-18,296.0,297.42,293.51,296.77,542465,SHW
2016-04-19,297.62,298.32,296.26,298.3,572035,SHW
2016-04-20,298.79,301.6,295.8936,300.02,906411,SHW
2016-04-21,303.0,309.0,292.63,297.37,1844677,SHW
2016-04-22,298.16,300.0,293.76,299.1,726512,SHW
2016-04-25,297.87,300.32,297.15,299.25,693981,SHW
2016-04-26,299.9,300.87,298.98,300.12,1163252,SHW
2016-04-27,300.28,300.46,296.51,298.78,792105,SHW
2016-04-28,296.66,298.4,289.11,289.61,1167606,SHW
2016-04-29,289.38,289.77,285.5,287.31,747817,SHW
2016-05-02,285.33,290.07,282.73,289.51,789421,SHW
2016-05-03,288.25,289.01,285.83,289.0,576553,SHW
2016-05-04,287.98,289.43,286.6,289.0,517084,SHW
2016-05-05,290.0,291.24,287.47,288.88,509306,SHW
2016-05-06,288.62,290.48,288.09,290.48,400361,SHW
2016-05-09,288.79,292.5,288.79,291.8,535736,SHW
2016-05-10,292.77,296.58,292.77,296.0,783678,SHW
2016-05-11,296.41,296.41,292.66,294.0,622162,SHW
2016-05-12,296.87,297.82,294.0,296.18,1035850,SHW
2016-05-13,295.67,297.9,292.81,293.17,691017,SHW
2016-05-16,294.5,297.99,294.12,297.68,438776,SHW
2016-05-17,296.12,298.19,292.09,292.69,650948,SHW
2016-05-18,291.88,293.74,289.97,291.23,518821,SHW
2016-05-19,291.04,291.97,287.4652,288.34,473282,SHW
2016-05-20,290.0,291.75,288.97,289.61,366654,SHW
2016-05-23,290.67,292.98,289.1,292.72,699363,SHW
2016-05-24,290.77,293.96,287.306,291.92,687730,SHW
2016-05-25,293.02,294.29,291.07,291.25,585379,SHW
2016-05-26,291.17,293.15,288.42,288.42,643943,SHW
2016-05-27,288.88,292.37,288.64,291.79,464781,SHW
2016-05-31,292.23,294.0,289.79,291.09,575787,SHW
2016-06-01,290.64,291.64,289.38,291.34,349147,SHW
2016-06-02,291.23,292.04,289.3075,292.03,534463,SHW
2016-06-03,290.96,292.12,288.2,291.0,457338,SHW
2016-06-06,291.53,295.3,291.0,293.47,739567,SHW
2016-06-07,293.68,294.9499,293.12,293.83,585394,SHW
2016-06-08,294.0,295.98,293.1,295.3,676302,SHW
2016-06-09,293.26,294.6643,290.78,293.03,453267,SHW
2016-06-10,291.69,294.08,290.27,292.05,565079,SHW
2016-06-13,291.69,292.98,289.85,291.45,634685,SHW
2016-06-14,290.37,292.28,289.07,292.15,696177,SHW
2016-06-15,293.3,293.98,290.73,290.92,785681,SHW
2016-06-16,290.38,290.9,287.39,290.54,512932,SHW
2016-06-17,289.93,290.66,286.695,288.31,745414,SHW
2016-06-20,291.21,293.0,289.31,289.56,541926,SHW
2016-06-21,290.62,290.97,287.25,287.5,469208,SHW
2016-06-22,287.5,290.27,287.49,289.92,546015,SHW
2016-06-23,292.74,293.25,288.86,288.93,1007116,SHW
2016-06-24,282.22,287.49,281.59,283.75,1679101,SHW
2016-06-27,281.51,283.62,278.74,280.32,937773,SHW
2016-06-28,282.69,290.73,282.635,290.06,1009595,SHW
2016-06-29,292.33,292.97,287.91,290.41,631504,SHW
2016-06-30,291.45,294.18,288.97,293.67,625833,SHW
2016-07-01,294.22,295.17,292.45,293.8,440800,SHW
2016-07-05,292.4,295.38,291.59,294.66,528270,SHW
2016-07-06,292.81,300.48,292.22,299.79,1006739,SHW
2016-07-07,299.52,303.23,299.52,302.1,737393,SHW
2016-07-08,304.18,307.96,303.7,306.52,625202,SHW
2016-07-11,304.92,309.19,303.0,307.19,541865,SHW
2016-07-12,308.21,309.65,305.6301,305.68,582616,SHW
2016-07-13,305.94,308.415,305.84,306.89,338441,SHW
2016-07-14,308.55,308.55,305.31,306.25,452971,SHW
2016-07-15,305.96,308.72,305.1101,305.9,512879,SHW
2016-07-18,304.73,307.84,304.15,307.25,408597,SHW
2016-07-19,308.02,309.16,306.3,309.0,485168,SHW
2016-07-20,310.0,312.48,308.55,312.1,954875,SHW
2016-07-21,298.4,300.0,285.25,290.63,3465784,SHW
2016-07-22,291.54,295.38,291.54,293.58,1168173,SHW
2016-07-25,294.48,295.32,293.29,295.19,684659,SHW
2016-07-26,295.54,295.99,291.29,292.9,606317,SHW
2016-07-27,293.54,294.38,290.59,292.3,686806,SHW
2016-07-28,292.3,298.25,290.86,297.89,611460,SHW
2016-07-29,298.05,299.73,297.04,299.73,824150,SHW
2016-08-01,296.0,299.84,296.0,297.36,512356,SHW
2016-08-02,298.04,301.93,297.27,301.73,736032,SHW
2016-08-03,302.68,302.89,299.21,301.51,525728,SHW
2016-08-04,302.22,302.68,299.28,300.03,396133,SHW
2016-08-05,300.87,301.32,298.49,300.38,472959,SHW
2016-08-08,300.83,301.54,296.63,297.57,604232,SHW
2016-08-09,297.97,298.86,295.29,295.29,678269,SHW
2016-08-10,296.21,296.71,295.13,296.46,403868,SHW
2016-08-11,298.12,298.63,295.76,296.74,532034,SHW
2016-08-12,295.3,296.09,293.72,295.81,419805,SHW
2016-08-15,297.22,297.8,295.84,296.33,339823,SHW
2016-08-16,296.5,297.6509,291.4,291.54,582399,SHW
2016-08-17,290.23,290.55,286.82,287.65,1105876,SHW
2016-08-18,287.54,289.82,287.48,288.58,455348,SHW
2016-08-19,287.66,288.105,285.31,287.77,944743,SHW
2016-08-22,287.06,290.22,286.58,287.89,1144068,SHW
2016-08-23,289.54,292.97,287.9,291.13,721890,SHW
2016-08-24,289.79,290.52,286.25,286.81,477613,SHW
2016-08-25,286.16,287.67,285.8,286.51,639334,SHW
2016-08-26,286.7,289.15,284.91,285.82,539444,SHW
2016-08-29,285.89,287.975,284.88,286.68,821495,SHW
2016-08-30,286.15,288.61,285.87,286.71,645056,SHW
2016-08-31,287.01,287.21,283.42,283.71,502689,SHW
2016-09-01,283.37,286.2699,282.7,285.27,1019099,SHW
2016-09-02,285.55,287.36,284.63,286.43,424998,SHW
2016-09-06,287.38,287.38,284.09,285.13,370440,SHW
2016-09-07,284.59,287.1,282.94,286.49,678920,SHW
2016-09-08,285.19,286.09,282.92,283.35,602280,SHW
2016-09-09,281.05,281.54,274.39,274.39,1148738,SHW
2016-09-12,273.39,280.05,273.28,279.35,988497,SHW
2016-09-13,278.76,279.45,273.635,273.75,1010089,SHW
2016-09-14,274.84,277.16,274.43,275.61,698305,SHW
2016-09-15,276.24,278.0,275.0,276.74,696217,SHW
2016-09-16,276.19,276.62,271.69,273.98,962825,SHW
2016-09-19,272.5,275.42,271.8,273.53,859604,SHW
2016-09-20,275.0,277.105,274.51,275.17,794396,SHW
2016-09-21,275.01,278.48,273.15,278.38,581761,SHW
2016-09-22,279.35,280.7,278.215,279.62,548940,SHW
2016-09-23,280.14,283.93,279.8,283.0,762793,SHW
2016-09-26,282.14,282.94,280.16,280.31,541005,SHW
2016-09-27,279.84,282.76,278.5,282.38,430213,SHW
2016-09-28,283.82,283.82,280.63,281.92,658686,SHW
2016-09-29,281.77,282.5,276.26,277.3,733263,SHW
2016-09-30,278.73,279.7,274.89,276.66,724765,SHW
2016-10-03,275.92,276.39,274.93,275.84,609536,SHW
2016-10-04,276.04,276.72,271.0,271.0,929434,SHW
2016-10-05,271.86,273.02,270.62,272.09,746008,SHW
2016-10-06,271.7,274.71,270.51,274.07,831410,SHW
2016-10-07,271.18,271.18,261.39,268.74,2340734,SHW
2016-10-10,271.53,274.97,270.0,270.74,744639,SHW
2016-10-11,269.64,270.04,265.6,267.41,1250634,SHW
2016-10-12,267.48,269.68,266.49,269.03,521365,SHW
2016-10-13,267.18,270.52,266.07,269.46,617419,SHW
2016-10-14,271.1,271.23,268.38,268.4,534687,SHW
2016-10-17,268.48,270.43,268.32,269.59,507967,SHW
2016-10-18,271.31,271.54,268.7,270.85,419245,SHW
2016-10-19,270.76,272.15,269.02,271.5,628785,SHW
2016-10-20,272.56,277.22,272.255,275.83,957486,SHW
2016-10-21,273.64,277.63,272.98,277.14,736093,SHW
2016-10-24,278.53,279.07,276.22,277.88,923158,SHW
2016-10-25,255.55,258.0,246.68,247.61,6005407,SHW
2016-10-26,247.54,251.92,247.0,249.23,1614189,SHW
2016-10-27,249.29,250.04,246.13,247.6,1173887,SHW
2016-10-28,247.11,248.71,241.74,244.73,1713248,SHW
2016-10-31,246.28,247.41,243.76,244.86,964504,SHW
2016-11-01,245.85,245.85,239.48,240.63,1341992,SHW
2016-11-02,240.95,243.72,240.4,242.48,931284,SHW
2016-11-03,243.95,245.05,241.28,241.52,678562,SHW
2016-11-04,242.78,245.47,242.5,242.54,815938,SHW
2016-11-07,246.47,248.68,245.09,247.97,1005966,SHW
2016-11-08,248.8,253.09,248.51,252.19,1268601,SHW
2016-11-09,249.7,258.095,248.1,257.74,1357194,SHW
2016-11-10,258.21,269.08,258.1656,265.01,2067690,SHW
2016-11-11,263.91,265.35,260.56,261.76,988451,SHW
2016-11-14,262.44,263.63,261.24,263.38,1286527,SHW
2016-11-15,264.62,266.63,262.65,265.73,1053292,SHW
2016-11-16,264.29,264.78,261.76,261.98,750947,SHW
2016-11-17,263.26,264.56,262.07,262.71,847460,SHW
2016-11-18,262.71,264.33,260.0,260.29,809933,SHW
2016-11-21,260.24,266.3,260.0515,266.14,874193,SHW
2016-11-22,265.99,269.95,265.6922,268.78,1107990,SHW
2016-11-23,268.21,273.01,268.21,272.41,794598,SHW
2016-11-25,272.06,275.0,271.77,274.97,377205,SHW
2016-11-28,273.7,275.16,272.94,274.02,1026084,SHW
2016-11-29,274.34,277.49,272.561,276.32,838146,SHW
2016-11-30,276.64,277.01,268.4601,268.67,1184932,SHW
2016-12-01,268.16,269.455,264.0,265.88,1260563,SHW
2016-12-02,265.87,265.8799,261.65,265.06,1066160,SHW
2016-12-05,264.68,266.53,263.06,266.4,846913,SHW
2016-12-06,267.04,268.47,265.23,266.46,622239,SHW
2016-12-07,265.82,269.78,263.89,269.78,789520,SHW
2016-12-08,268.68,272.0,267.61,271.36,825041,SHW
2016-12-09,271.09,273.42,270.43,270.92,701471,SHW
2016-12-12,271.29,271.29,266.56,270.76,857026,SHW
2016-12-13,272.43,272.59,269.27,269.59,769501,SHW
2016-12-14,269.66,270.24,265.57,266.49,938469,SHW
2016-12-15,266.54,269.18,266.48,267.72,952679,SHW
2016-12-16,267.32,272.86,267.04,271.76,1294892,SHW
2016-12-19,271.82,272.27,266.58,268.88,895395,SHW
2016-12-20,267.97,268.41,265.14,266.19,806231,SHW
2016-12-21,266.94,271.63,265.52,271.21,778887,SHW
2016-12-22,272.41,272.74,269.12,270.21,417661,SHW
2016-12-23,270.72,272.46,268.295,272.3,476711,SHW
2016-12-27,272.13,273.18,270.57,272.38,388700,SHW
2016-12-28,273.28,273.49,270.205,270.3,473282,SHW
2016-12-29,270.0,271.76,268.71,271.13,364676,SHW
2016-12-30,272.43,272.43,268.05,268.74,586978,SHW
2017-01-03,270.72,274.62,270.29,274.54,890339,SHW
2017-01-04,275.08,277.53,274.73,276.4,632628,SHW
2017-01-05,273.63,277.29,271.98,276.18,831896,SHW
2017-01-06,275.98,280.34,275.66,278.99,777085,SHW
2017-01-09,278.98,279.48,277.23,278.76,671233,SHW
2017-01-10,277.46,279.22,276.14,278.88,877548,SHW
2017-01-11,277.61,284.32,277.61,283.76,841087,SHW
2017-01-12,281.94,284.23,280.16,283.54,649935,SHW
2017-01-13,283.76,285.32,280.8,285.1,580121,SHW
2017-01-17,284.57,285.72,282.46,284.36,740054,SHW
2017-01-18,284.72,287.36,283.17,286.96,787786,SHW
2017-01-19,286.86,287.99,281.45,283.09,1152955,SHW
2017-01-20,284.29,284.92,281.79,283.62,915944,SHW
2017-01-23,283.63,285.13,282.98,284.0,1065197,SHW
2017-01-24,284.41,285.9,280.54,280.77,1539544,SHW
2017-01-25,282.46,283.42,280.14,283.42,2351631,SHW
2017-01-26,301.56,308.93,298.5,305.0,3013917,SHW
2017-01-27,304.82,310.0,303.6,305.2,1501385,SHW
2017-01-30,304.65,306.75,302.31,304.83,1165154,SHW
2017-01-31,302.76,304.89,300.175,303.81,912695,SHW
2017-02-01,302.2,306.58,301.69,306.18,770505,SHW
2017-02-02,306.74,307.36,303.57,303.86,737904,SHW
2017-02-03,306.74,306.74,303.0,304.0,587658,SHW
2017-02-06,303.49,304.66,301.75,301.97,585555,SHW
2017-02-07,302.82,303.98,301.51,302.05,477347,SHW
2017-02-08,302.22,305.46,302.0101,305.36,431634,SHW
2017-02-09,305.76,306.97,305.1,306.49,525413,SHW
2017-02-10,306.64,307.71,305.255,306.47,406804,SHW
2017-02-13,307.0,309.68,306.0,309.62,743937,SHW
2017-02-14,308.43,310.0,306.82,309.9,815645,SHW
2017-02-15,309.22,310.1,307.32,309.91,570327,SHW
2017-02-16,309.92,312.44,308.335,311.17,588858,SHW
2017-02-17,311.25,312.17,310.57,311.35,474456,SHW
2017-02-21,311.34,313.74,310.52,312.52,583154,SHW
2017-02-22,311.85,313.33,310.89,312.46,408944,SHW
2017-02-23,311.67,312.34,309.89,310.2,365180,SHW
2017-02-24,308.77,312.65,308.77,312.65,488089,SHW
2017-02-27,312.99,313.36,309.625,310.2,349447,SHW
2017-02-28,309.27,310.28,307.5,308.54,612256,SHW
2017-03-01,311.98,316.66,310.93,315.36,838249,SHW
2017-03-02,314.54,314.7,312.32,312.97,435631,SHW
2017-03-03,312.82,313.6,310.52,311.93,386863,SHW
2017-03-06,311.19,312.79,310.375,311.31,408390,SHW
2017-03-07,310.53,311.925,310.38,310.58,419569,SHW
2017-03-08,310.0,315.49,309.43,311.0,681798,SHW
2017-03-09,310.63,311.76,309.87,310.21,548398,SHW
2017-03-10,311.5,313.3,310.66,311.9,398872,SHW
2017-03-13,311.49,312.43,310.17,311.89,320482,SHW
2017-03-14,310.27,311.26,308.26,310.14,429418,SHW
2017-03-15,310.51,313.14,309.615,312.6,581799,SHW
2017-03-16,312.76,313.73,310.37,311.33,448253,SHW
2017-03-17,312.67,313.9,311.8,313.38,739374,SHW
2017-03-20,313.5,313.5,310.6,312.13,383000,SHW
2017-03-21,311.63,313.29,307.61,307.95,908652,SHW
2017-03-22,308.37,311.99,305.7,311.66,591300,SHW
2017-03-23,310.94,313.25,309.21,310.75,470881,SHW
2017-03-24,310.95,312.16,308.34,309.45,342682,SHW
2017-03-27,306.88,310.07,306.1644,309.47,631771,SHW
2017-03-28,309.21,311.97,309.03,310.94,327763,SHW
2017-03-29,310.71,312.17,308.63,310.14,587853,SHW
2017-03-30,310.09,311.6799,309.295,310.21,384109,SHW
2017-03-31,309.93,311.28,309.43,310.19,280126,SHW
2017-04-03,309.9,311.77,306.05,308.61,519771,SHW
2017-04-04,309.06,310.1,306.385,308.38,517263,SHW
2017-04-05,308.38,312.23,307.275,309.28,518526,SHW
2017-04-06,309.38,311.68,308.76,310.47,404902,SHW
2017-04-07,310.86,313.38,310.49,313.07,456067,SHW
2017-04-10,312.94,313.75,311.17,311.85,252993,SHW
2017-04-11,310.58,312.56,309.5,312.4,345171,SHW
2017-04-12,312.35,313.7,311.53,312.96,498483,SHW
2017-04-13,311.97,312.95,308.3,308.35,435672,SHW
2017-04-17,309.63,311.37,309.03,310.85,342347,SHW
2017-04-18,309.8,311.55,309.65,311.07,431753,SHW
2017-04-19,312.05,312.43,310.17,311.54,645815,SHW
2017-04-20,321.12,325.51,317.19,324.02,1621085,SHW
2017-04-21,323.44,325.17,322.09,324.6,769622,SHW
2017-04-24,328.93,329.64,325.38,327.73,669379,SHW
2017-04-25,330.0,331.43,328.02,331.18,534521,SHW
2017-04-26,330.83,331.97,328.0,330.94,613738,SHW
2017-04-27,331.24,336.38,330.0,335.57,589925,SHW
2017-04-28,337.47,338.0,333.04,334.68,715807,SHW
2017-05-01,333.28,336.06,332.55,332.55,444782,SHW
2017-05-02,333.1,335.36,332.52,334.7,440328,SHW
2017-05-03,336.04,337.3275,332.17,334.18,372117,SHW
2017-05-04,334.89,338.89,333.8935,338.61,773940,SHW
2017-05-05,339.48,339.56,336.21,338.24,462385,SHW
2017-05-08,338.5,339.36,337.101,337.75,356052,SHW
2017-05-09,337.04,339.62,336.62,338.38,361764,SHW
2017-05-10,338.41,338.98,336.63,337.7,313545,SHW
2017-05-11,336.28,336.79,332.2,334.64,395479,SHW
2017-05-12,334.59,335.78,333.57,334.05,256970,SHW
2017-05-15,333.76,335.5,333.4,333.93,406843,SHW
2017-05-16,334.03,336.93,333.61,336.88,582538,SHW
2017-05-17,334.4,335.24,328.41,328.47,708240,SHW
2017-05-18,328.0,332.7,326.905,331.22,702420,SHW
2017-05-19,331.81,333.72,330.28,332.37,517575,SHW
2017-05-22,333.92,333.92,329.625,331.45,473040,SHW
2017-05-23,331.78,333.57,331.02,331.91,454413,SHW
2017-05-24,331.91,334.49,330.63,332.78,362149,SHW
2017-05-25,333.82,334.55,331.71,334.09,527346,SHW
2017-05-26,333.52,335.42,333.05,334.95,404837,SHW
2017-05-30,334.95,335.96,334.13,335.36,454523,SHW
2017-05-31,335.64,336.0,330.94,331.77,1035240,SHW
2017-06-01,332.51,339.25,331.73,338.94,837066,SHW
2017-06-02,339.83,346.86,338.65,345.4,736056,SHW
2017-06-05,345.28,345.36,340.93,342.26,420469,SHW
2017-06-06,342.09,343.25,340.0,340.32,612627,SHW
2017-06-07,341.17,341.66,338.12,340.26,314080,SHW
2017-06-08,342.01,347.96,340.48,345.97,885607,SHW
2017-06-09,346.3,354.63,346.3,352.91,1284598,SHW
2017-06-12,352.51,354.03,346.255,347.94,1164376,SHW
2017-06-13,349.17,354.16,348.61,353.25,608173,SHW
2017-06-14,354.58,354.64,347.73,352.69,676416,SHW
2017-06-15,349.2,351.69,348.5,351.5,447424,SHW
2017-06-16,351.72,351.89,348.55,350.55,870128,SHW
2017-06-19,352.61,357.0,352.33,357.0,794950,SHW
2017-06-20,357.0,360.58,357.0,357.96,707992,SHW
2017-06-21,357.32,359.67,354.88,355.4,530255,SHW
2017-06-22,354.88,355.69,353.0801,354.75,352251,SHW
2017-06-23,356.05,357.23,354.08,357.1,597656,SHW
2017-06-26,358.0,359.6,357.19,358.98,606905,SHW
2017-06-27,359.34,361.55,357.18,358.16,470513,SHW
2017-06-28,360.09,362.57,359.98,361.03,509896,SHW
2017-06-29,360.87,362.11,352.41,352.64,702753,SHW
2017-06-30,353.71,354.73,350.57,350.96,984891,SHW
2017-07-03,353.79,355.87,351.405,353.23,306820,SHW
2017-07-05,353.5,354.01,349.86,351.08,789135,SHW
2017-07-06,349.4,350.87,346.88,349.83,691900,SHW
2017-07-07,349.68,353.345,348.01,352.03,566722,SHW
2017-07-10,351.76,353.4,350.77,351.93,403904,SHW
2017-07-11,352.0,353.87,350.2,353.27,550143,SHW
2017-07-12,355.0,357.1,352.76,355.96,600788,SHW
2017-07-13,356.7,357.8,354.93,355.15,379630,SHW
2017-07-14,355.36,357.24,354.94,356.47,452487,SHW
2017-07-17,357.65,361.27,357.0,359.4,494364,SHW
2017-07-18,358.76,359.56,356.62,358.17,612757,SHW
2017-07-19,359.49,360.85,357.91,359.72,620642,SHW
2017-07-20,352.09,357.6,337.78,350.78,3082113,SHW
2017-07-21,350.01,353.43,347.29,352.17,907793,SHW
2017-07-24,351.74,353.31,350.041,351.65,587360,SHW
2017-07-25,353.09,353.93,349.93,352.22,501211,SHW
2017-07-26,352.79,354.03,350.03,350.6,417583,SHW
2017-07-27,350.63,351.235,343.44,345.58,877939,SHW
2017-07-28,345.58,345.725,340.99,342.38,788679,SHW
2017-07-31,342.45,342.83,337.15,337.27,893614,SHW
2017-08-01,337.15,340.13,334.32,337.09,1083777,SHW
2017-08-02,337.4,339.46,335.36,337.07,767336,SHW
2017-08-03,338.36,338.36,331.68,334.03,851195,SHW
2017-08-04,335.39,337.015,333.73,335.07,525031,SHW
2017-08-07,335.84,337.99,333.74,334.39,452491,SHW
2017-08-08,334.15,335.74,331.48,332.5,551363,SHW
2017-08-09,330.94,337.84,330.55,335.68,762487,SHW
2017-08-10,334.63,335.56,331.0,332.04,807525,SHW
2017-08-11,331.48,334.21,330.6055,331.88,509013,SHW
2017-08-14,334.28,337.84,332.99,337.51,629582,SHW
2017-08-15,337.4,337.4,332.5,332.57,595245,SHW
2017-08-16,332.42,334.53,331.25,333.43,557083,SHW
2017-08-17,332.7,333.77,329.32,329.56,464878,SHW
2017-08-18,329.23,330.67,327.08,328.97,553832,SHW
2017-08-21,329.0,331.28,326.68,329.62,696505,SHW
2017-08-22,331.16,339.3,331.16,339.03,867648,SHW
2017-08-23,337.09,338.15,333.3001,335.77,516047,SHW
2017-08-24,336.82,336.85,334.33,335.56,443649,SHW
2017-08-25,336.77,340.06,334.66,339.16,529524,SHW
2017-08-28,337.82,342.45,337.7,338.92,481214,SHW
2017-08-29,337.18,337.73,333.14,333.14,576225,SHW
2017-08-30,333.13,339.3,332.61,338.0,743201,SHW
2017-08-31,339.89,341.28,338.355,339.27,746221,SHW
2017-09-01,340.22,345.64,338.88,343.62,707740,SHW
2017-09-05,343.21,349.31,342.54,344.98,628109,SHW
2017-09-06,345.14,346.6773,341.62,342.96,512134,SHW
2017-09-07,342.59,342.96,337.67,339.55,525555,SHW
2017-09-08,339.95,345.27,336.27,344.55,727019,SHW
2017-09-11,346.59,347.53,343.7,347.52,631365,SHW
2017-09-12,348.5,352.39,348.2,350.35,564217,SHW
2017-09-13,350.26,351.88,346.095,346.92,369676,SHW
2017-09-14,346.9,348.0599,344.77,346.54,478837,SHW
2017-09-15,346.27,346.27,340.67,340.98,960495,SHW
2017-09-18,341.54,341.54,338.45,339.7,648912,SHW
2017-09-19,341.2,344.16,339.77,342.74,713520,SHW
2017-09-20,343.72,347.85,342.59,347.04,763424,SHW
2017-09-21,347.29,351.67,346.9034,349.61,694421,SHW
2017-09-22,350.09,350.3197,344.075,349.76,570171,SHW
2017-09-25,347.4,352.93,347.22,352.0,520714,SHW
2017-09-26,355.0,359.9999,350.975,352.14,857479,SHW
2017-09-27,352.09,353.41,345.87,349.84,574198,SHW
2017-09-28,348.25,357.62,348.0,357.04,1065961,SHW
2017-09-29,357.01,363.9799,356.53,358.04,783267,SHW
2017-10-02,357.84,359.72,355.5,359.43,765672,SHW
2017-10-03,374.75,377.24,367.46,374.37,2023991,SHW
2017-10-04,375.0,376.67,371.23,374.17,704984,SHW
2017-10-05,380.06,381.0,376.375,379.9,830666,SHW
2017-10-06,379.05,383.64,378.0,383.47,717767,SHW
2017-10-09,383.0,383.49,379.5,382.0,570736,SHW
2017-10-10,382.12,383.325,379.48,381.47,438551,SHW
2017-10-11,380.19,383.75,379.6,383.04,463053,SHW
2017-10-12,382.06,384.99,381.19,383.57,443553,SHW
2017-10-13,385.47,387.17,383.74,385.84,731524,SHW
2017-10-16,386.5,386.65,382.825,384.07,474100,SHW
2017-10-17,384.56,385.0,381.42,382.68,519028,SHW
2017-10-18,383.82,385.24,382.59,384.09,453558,SHW
2017-10-19,383.52,387.72,382.98,387.57,383949,SHW
2017-10-20,389.49,390.6,387.35,389.7,529215,SHW
2017-10-23,390.09,390.32,385.24,386.58,785725,SHW
2017-10-24,382.46,394.1,382.37,388.91,829112,SHW
2017-10-25,390.12,393.41,385.62,392.69,608078,SHW
2017-10-26,393.62,398.22,391.82,396.5,597837,SHW
2017-10-27,396.54,397.99,392.911,397.29,601630,SHW
2017-10-30,397.13,398.03,393.7,394.25,411575,SHW
2017-10-31,394.34,397.32,394.21,395.15,445074,SHW
2017-11-01,392.65,396.19,391.43,395.77,375372,SHW
2017-11-02,396.93,396.93,390.89,392.11,512520,SHW
2017-11-03,393.2,398.12,392.0,397.11,340488,SHW
2017-11-06,394.98,397.73,393.36,393.94,378194,SHW
2017-11-07,394.66,396.04,393.35,394.01,323908,SHW
2017-11-08,394.66,396.4,391.51,395.51,373900,SHW
2017-11-09,394.83,394.83,384.901,387.03,445987,SHW
2017-11-10,386.52,390.18,386.52,389.46,250092,SHW
2017-11-13,387.53,390.75,386.83,389.71,303150,SHW
2017-11-14,389.24,390.21,386.711,389.13,271377,SHW
2017-11-15,386.52,387.49,384.11,385.96,334151,SHW
2017-11-16,385.08,388.84,384.38,388.03,508707,SHW
2017-11-17,386.45,388.31,385.61,386.98,322697,SHW
2017-11-20,386.52,389.54,386.2625,387.69,225710,SHW
2017-11-21,388.93,390.24,387.3,390.13,349299,SHW
2017-11-22,390.76,391.73,388.87,390.56,325784,SHW
2017-11-24,392.0,394.91,391.94,394.03,148204,SHW
2017-11-27,394.0,395.0,389.91,390.21,506208,SHW
2017-11-28,392.14,397.65,391.41,397.54,588036,SHW
2017-11-29,397.64,398.97,392.56,393.96,465129,SHW
2017-11-30,394.14,402.305,393.82,399.42,707141,SHW
2017-12-01,399.89,401.74,391.261,395.07,655177,SHW
2017-12-04,397.25,410.66,397.25,406.93,894101,SHW
2017-12-05,406.13,409.12,403.34,405.55,561184,SHW
2017-12-06,402.92,404.875,399.36,401.19,372344,SHW
2017-12-07,401.03,406.61,401.03,406.47,375936,SHW
2017-12-08,406.47,413.98,406.01,408.85,575774,SHW
2017-12-11,408.29,409.89,405.46,407.76,312881,SHW
2017-12-12,408.75,409.85,406.32,407.02,355664,SHW
2017-12-13,407.42,408.56,405.36,405.45,506171,SHW
2017-12-14,407.15,408.665,398.0,400.23,445412,SHW
2017-12-15,401.04,405.42,400.54,403.82,865903,SHW
2017-12-18,406.44,408.72,405.515,408.15,403806,SHW
2017-12-19,411.7,413.93,409.1,411.87,421565,SHW
2017-12-20,412.48,414.975,411.29,414.34,374319,SHW
2017-12-21,412.0,415.75,411.14,411.53,418451,SHW
2017-12-22,411.1,413.72,410.92,413.09,403149,SHW
2017-12-26,411.76,413.63,411.165,411.39,182882,SHW
2017-12-27,412.63,412.695,409.39,410.2,346745,SHW
2017-12-28,411.08,413.17,408.0,413.07,306908,SHW
2017-12-29,413.8,415.695,409.39,410.04,362196,SHW
2018-01-02,410.59,413.78,409.7614,413.7,366542,SHW
2018-01-03,414.61,415.7705,412.2,415.36,338259,SHW
2018-01-04,417.97,421.64,413.0,413.1,556539,SHW
2018-01-05,416.37,421.99,415.23,421.66,539652,SHW
2018-01-08,421.59,424.585,421.04,424.0,425915,SHW
2018-01-09,424.41,427.33,423.7,424.21,523178,SHW
2018-01-10,421.92,422.99,418.81,419.53,350234,SHW
2018-01-11,420.59,425.41,420.47,425.36,299472,SHW
2018-01-12,427.58,433.9,424.29,432.84,1020713,SHW
2018-01-16,434.3,435.15,422.4353,423.87,921496,SHW
2018-01-17,426.41,430.93,422.52,426.94,731517,SHW
2018-01-18,426.99,433.47,426.02,430.76,640698,SHW
2018-01-19,431.46,433.4019,429.01,430.8,653166,SHW
2018-01-22,430.0,430.78,423.11,427.18,570402,SHW
2018-01-23,427.0,429.21,423.85,429.21,712597,SHW
2018-01-24,430.34,433.96,426.85,429.38,751707,SHW
2018-01-25,419.05,430.91,416.01,424.66,1472297,SHW
2018-01-26,424.7,425.77,418.32,423.68,957337,SHW
2018-01-29,423.8,427.31,419.45,420.79,738843,SHW
2018-01-30,419.64,422.17,415.6,421.36,658301,SHW
2018-01-31,421.95,422.34,416.51,417.11,728175,SHW
2018-02-01,414.78,416.76,408.39,412.13,876285,SHW
2018-02-02,411.9,413.78,402.46,403.13,660187,SHW
2018-02-05,400.0,406.72,393.22,393.23,1192301,SHW
2018-02-06,388.0,406.04,383.885,405.0,1057495,SHW
2018-02-07,405.71,411.0,402.63,403.48,793075,SHW
2013-02-08,63.17,63.51,62.55,62.91,723691,SIG
2013-02-11,62.99,63.12,62.41,62.74,772847,SIG
2013-02-12,62.93,63.04,62.29,62.49,560840,SIG
2013-02-13,62.6,62.63,62.19,62.5,483260,SIG
2013-02-14,62.38,62.78,62.22,62.66,332227,SIG
2013-02-15,62.75,63.24,61.63,62.09,380809,SIG
2013-02-19,62.27,63.35,62.04,63.15,368351,SIG
2013-02-20,63.13,63.3,61.8,62.12,447224,SIG
2013-02-21,62.13,62.13,59.74,59.79,848824,SIG
2013-02-22,60.15,60.44,59.48,59.94,452784,SIG
2013-02-25,60.32,60.43,59.61,59.64,839766,SIG
2013-02-26,59.98,62.69,59.28,60.93,592739,SIG
2013-02-27,60.94,61.48,60.512,60.88,450679,SIG
2013-02-28,60.99,62.23,60.91,61.22,471850,SIG
2013-03-01,60.12,60.45,58.85,59.69,2021040,SIG
2013-03-04,59.44,60.06,58.89,59.78,588950,SIG
2013-03-05,60.09,60.62,59.86,59.98,714017,SIG
2013-03-06,60.39,60.77,60.23,60.41,381302,SIG
2013-03-07,60.52,60.915,60.12,60.77,472549,SIG
2013-03-08,61.22,61.22,60.4,60.76,248478,SIG
2013-03-11,60.75,61.82,60.34,61.72,639211,SIG
2013-03-12,61.71,62.35,61.2875,62.18,533994,SIG
2013-03-13,62.22,62.6875,61.81,61.98,231742,SIG
2013-03-14,62.19,63.16,61.82,63.07,403908,SIG
2013-03-15,59.97,63.17,59.97,62.87,631286,SIG
2013-03-18,62.46,63.23,62.22,63.06,234601,SIG
2013-03-19,63.08,63.3,62.23,63.15,530890,SIG
2013-03-20,63.33,63.49,62.53,63.1,400213,SIG
2013-03-21,62.81,63.18,61.51,61.83,439453,SIG
2013-03-22,62.79,62.98,62.1,62.47,385646,SIG
2013-03-25,62.5,62.64,61.87,62.43,418932,SIG
2013-03-26,63.09,63.09,62.02,62.77,637990,SIG
2013-03-27,62.4,63.585,61.83,63.27,686771,SIG
2013-03-28,66.55,69.41,65.25,67.0,2172115,SIG
2013-04-01,67.0,67.79,66.9,67.55,712510,SIG
2013-04-02,67.79,68.74,67.34,68.21,646488,SIG
2013-04-03,68.44,68.61,66.71,66.93,673162,SIG
2013-04-04,66.89,67.02,65.03,66.02,1635658,SIG
2013-04-05,64.72,67.15,64.72,67.04,644531,SIG
2013-04-08,66.95,68.81,66.94,68.54,737154,SIG
2013-04-09,68.71,68.71,67.4625,67.98,886890,SIG
2013-04-10,68.29,69.0,68.02,68.61,632315,SIG
2013-04-11,68.65,70.02,68.49,69.0,832060,SIG
2013-04-12,68.94,68.97,67.65,68.0,942018,SIG
2013-04-15,67.65,68.0,65.51,65.61,809642,SIG
2013-04-16,66.24,67.255,66.02,66.98,1033399,SIG
2013-04-17,66.53,66.58,65.75,65.88,865660,SIG
2013-04-18,66.0,66.2,65.27,65.63,694281,SIG
2013-04-19,65.75,66.44,65.41,66.14,1011856,SIG
2013-04-22,66.22,66.44,65.78,66.3,785739,SIG
2013-04-23,66.73,67.24,66.49,67.16,743665,SIG
2013-04-24,67.18,67.55,67.13,67.28,627722,SIG
2013-04-25,67.74,68.175,67.4,67.95,633286,SIG
2013-04-26,67.89,67.89,66.97,67.16,579770,SIG
2013-04-29,67.29,68.27,67.15,67.85,559553,SIG
2013-04-30,67.67,68.73,67.43,68.73,617344,SIG
2013-05-01,68.33,68.72,67.56,68.03,389765,SIG
2013-05-02,68.11,69.59,68.03,69.39,578055,SIG
2013-05-03,69.71,70.64,69.7,69.99,482916,SIG
2013-05-06,70.0,70.67,69.7,69.87,588587,SIG
2013-05-07,70.02,70.13,69.7,69.89,535869,SIG
2013-05-08,69.84,70.66,69.01,69.89,520931,SIG
2013-05-09,69.88,70.26,69.37,69.76,367864,SIG
2013-05-10,69.72,70.19,69.46,69.91,343210,SIG
2013-05-13,69.89,70.05,69.4,69.84,508115,SIG
2013-05-14,70.45,70.59,69.72,70.03,1088120,SIG
2013-05-15,69.84,70.63,69.81,70.05,2087240,SIG
2013-05-16,70.09,70.91,69.31,69.57,636116,SIG
2013-05-17,69.96,71.04,69.79,70.77,1382438,SIG
2013-05-20,70.52,71.05,70.25,71.0,658915,SIG
2013-05-21,71.3,71.85,70.52,71.62,687750,SIG
2013-05-22,72.01,72.52,71.28,71.63,1017190,SIG
2013-05-23,70.47,71.25,69.18,70.68,1334954,SIG
2013-05-24,69.91,70.11,69.26,69.88,711954,SIG
2013-05-28,70.6,70.6,69.18,69.51,535165,SIG
2013-05-29,68.86,69.1,67.94,68.48,680345,SIG
2013-05-30,68.76,69.0,68.38,68.75,722197,SIG
2013-05-31,68.42,68.94,67.97,68.51,492884,SIG
2013-06-03,68.62,68.83,67.72,68.7,956893,SIG
2013-06-04,68.75,69.01,67.64,67.85,359989,SIG
2013-06-05,67.72,68.12,66.68,66.71,396915,SIG
2013-06-06,66.82,67.64,66.66,67.64,468622,SIG
2013-06-07,68.13,69.01,67.64,68.65,423849,SIG
2013-06-10,68.99,69.1,68.32,68.56,293142,SIG
2013-06-11,67.43,67.84,67.16,67.39,374723,SIG
2013-06-12,67.82,68.22,66.66,66.69,210525,SIG
2013-06-13,67.03,67.77,67.02,67.63,623102,SIG
2013-06-14,67.68,68.5,67.24,68.16,377418,SIG
2013-06-17,68.57,69.1,67.64,67.97,180762,SIG
2013-06-18,68.44,69.94,68.41,69.91,418697,SIG
2013-06-19,70.0,70.668,69.35,69.37,416046,SIG
2013-06-20,68.58,68.58,66.56,66.76,627527,SIG
2013-06-21,67.06,67.205,65.71,66.27,918180,SIG
2013-06-24,65.47,65.77,64.95,65.14,748360,SIG
2013-06-25,65.69,66.9099,65.12,66.51,485030,SIG
2013-06-26,66.95,67.67,66.53,66.96,529150,SIG
2013-06-27,67.51,68.19,67.35,67.51,381692,SIG
2013-06-28,67.28,68.4,66.97,67.43,652690,SIG
2013-07-01,67.96,68.35,66.94,68.08,465397,SIG
2013-07-02,68.12,68.88,67.35,67.6,374658,SIG
2013-07-03,67.34,68.18,67.21,68.11,230455,SIG
2013-07-05,68.47,70.14,68.47,70.11,739181,SIG
2013-07-08,66.615,70.69,66.615,70.01,430607,SIG
2013-07-09,70.37,70.97,70.37,70.65,455765,SIG
2013-07-10,70.48,70.67,69.89,70.26,301468,SIG
2013-07-11,71.24,71.34,70.57,71.01,479075,SIG
2013-07-12,71.11,71.85,70.94,71.36,446593,SIG
2013-07-15,71.36,71.86,71.06,71.72,485718,SIG
2013-07-16,71.97,72.05,69.68,70.27,576728,SIG
2013-07-17,70.74,71.12,70.34,70.79,315849,SIG
2013-07-18,71.12,72.01,70.95,71.55,251184,SIG
2013-07-19,71.47,71.84,71.31,71.58,148219,SIG
2013-07-22,71.51,71.92,71.44,71.8,242981,SIG
2013-07-23,71.93,71.98,71.56,71.88,418507,SIG
2013-07-24,72.0,72.134,71.28,71.45,291041,SIG
2013-07-25,71.09,72.05,70.9,71.91,154666,SIG
2013-07-26,71.54,71.98,70.91,71.94,147567,SIG
2013-07-29,72.0,72.5,71.52,71.89,364719,SIG
2013-07-30,72.02,72.35,71.28,71.98,355930,SIG
2013-07-31,72.2,73.52,71.84,73.11,419374,SIG
2013-08-01,73.16,75.63,73.12,74.65,798981,SIG
2013-08-02,74.21,74.94,73.475,74.39,277348,SIG
2013-08-05,74.36,75.09,73.86,74.25,193097,SIG
2013-08-06,74.17,74.17,72.89,73.29,229986,SIG
2013-08-07,73.21,73.77,72.09,73.02,316785,SIG
2013-08-08,73.49,74.05,73.078,73.84,357880,SIG
2013-08-09,73.71,74.01,73.14,73.9,253523,SIG
2013-08-12,73.54,74.66,73.21,74.37,284740,SIG
2013-08-13,74.21,76.15,74.08,75.61,358125,SIG
2013-08-14,75.73,75.95,74.19,74.21,298460,SIG
2013-08-15,73.3,73.54,72.16,72.51,441530,SIG
2013-08-16,72.5,73.26,72.04,72.21,165396,SIG
2013-08-19,72.26,73.74,72.0,72.66,397947,SIG
2013-08-20,72.82,73.97,72.09,73.24,193844,SIG
2013-08-21,73.1,73.385,71.6601,71.78,413157,SIG
2013-08-22,72.05,72.67,70.02,70.33,644308,SIG
2013-08-23,70.56,71.83,70.02,71.65,709142,SIG
2013-08-26,71.88,72.13,70.76,71.18,429887,SIG
2013-08-27,70.7,71.13,67.37,67.81,1153534,SIG
2013-08-28,68.11,70.655,67.955,69.83,1611147,SIG
2013-08-29,67.5,67.5,66.21,67.0,2621674,SIG
2013-08-30,66.95,67.45,66.07,66.4,968973,SIG
2013-09-03,67.33,67.46,65.91,66.56,1383980,SIG
2013-09-04,66.51,67.06,66.31,66.62,689619,SIG
2013-09-05,66.84,67.405,66.47,67.02,435454,SIG
2013-09-06,67.47,67.63,66.26,66.98,421339,SIG
2013-09-09,68.0,68.75,67.51,68.48,412977,SIG
2013-09-10,69.08,70.02,68.84,69.7,658301,SIG
2013-09-11,69.71,70.0,68.62,69.11,484394,SIG
2013-09-12,69.02,69.735,68.18,68.2,281485,SIG
2013-09-13,68.47,69.14,68.165,68.62,493411,SIG
2013-09-16,70.31,70.31,68.96,69.13,359258,SIG
2013-09-17,69.33,69.34,68.56,69.21,558830,SIG
2013-09-18,69.38,70.67,69.3,70.43,784529,SIG
2013-09-19,70.84,72.4,70.69,71.89,852773,SIG
2013-09-20,72.62,73.57,71.33,71.33,888178,SIG
2013-09-23,71.44,71.634,70.52,71.06,528248,SIG
2013-09-24,71.21,71.91,70.72,70.75,854143,SIG
2013-09-25,71.0,71.0,70.27,70.64,341041,SIG
2013-09-26,70.84,71.24,70.38,70.69,413452,SIG
2013-09-27,71.37,72.06,70.65,71.94,414885,SIG
2013-09-30,71.28,71.79,70.45,71.65,446730,SIG
2013-10-01,71.88,73.18,71.35,72.04,808842,SIG
2013-10-02,71.98,72.3125,71.14,72.15,702818,SIG
2013-10-03,71.96,72.64,71.3,71.64,440833,SIG
2013-10-04,71.48,73.08,71.18,72.74,424292,SIG
2013-10-07,73.5,73.51,72.28,72.29,717615,SIG
2013-10-08,72.52,73.14,70.59,70.93,519428,SIG
2013-10-09,71.52,71.52,69.49,69.58,775657,SIG
2013-10-10,70.57,70.93,70.27,70.88,641267,SIG
2013-10-11,70.87,72.83,70.19,72.82,1095905,SIG
2013-10-14,72.11,73.12,71.97,72.94,432070,SIG
2013-10-15,72.73,73.06,72.34,72.63,669128,SIG
2013-10-16,72.99,74.51,72.42,74.34,543347,SIG
2013-10-17,74.1,75.27,73.94,74.93,688379,SIG
2013-10-18,75.51,76.07,75.12,76.06,496170,SIG
2013-10-21,76.26,77.0,75.56,76.56,839734,SIG
2013-10-22,76.65,77.25,76.07,76.23,836888,SIG
2013-10-23,75.74,76.35,75.65,75.78,666784,SIG
2013-10-24,75.79,76.47,75.54,75.7,905507,SIG
2013-10-25,76.0,76.28,75.25,75.71,336322,SIG
2013-10-28,75.86,76.28,75.02,75.61,435256,SIG
2013-10-29,75.69,76.07,75.08,75.49,617270,SIG
2013-10-30,75.76,76.15,74.73,75.05,647008,SIG
2013-10-31,75.19,75.49,74.49,74.66,957651,SIG
2013-11-01,74.93,75.67,74.44,75.22,635430,SIG
2013-11-04,75.64,76.25,75.54,75.92,566383,SIG
2013-11-05,75.84,77.25,75.165,77.03,550004,SIG
2013-11-06,77.3,77.58,76.7,77.15,629317,SIG
2013-11-07,77.28,78.0,73.95,73.96,945319,SIG
2013-11-08,74.08,75.19,74.08,74.87,905956,SIG
2013-11-11,74.87,75.51,74.69,75.01,1004650,SIG
2013-11-12,74.9,76.94,74.9,76.92,701511,SIG
2013-11-13,76.57,77.82,76.05,77.63,578901,SIG
2013-11-14,77.71,78.47,77.32,78.34,295454,SIG
2013-11-15,78.34,79.045,78.23,78.72,316702,SIG
2013-11-18,79.08,79.32,77.59,77.95,599134,SIG
2013-11-19,77.75,78.24,76.82,76.95,355217,SIG
2013-11-20,77.31,77.64,76.55,77.0,565863,SIG
2013-11-21,77.24,77.92,76.585,77.44,451228,SIG
2013-11-22,77.39,78.13,76.6837,77.14,505087,SIG
2013-11-25,77.18,77.46,76.3,76.47,777740,SIG
2013-11-26,76.71,78.23,76.15,77.81,980064,SIG
2013-11-27,78.88,78.99,76.66,77.16,558630,SIG
2013-11-29,76.34,77.34,76.34,76.84,309503,SIG
2013-12-02,76.11,77.98,76.11,76.49,611249,SIG
2013-12-03,78.2,78.52,75.39,75.55,603736,SIG
2013-12-04,78.08,78.62,74.72,75.02,794916,SIG
2013-12-05,75.88,76.11,74.91,75.69,657986,SIG
2013-12-06,78.98,78.98,76.03,76.26,499277,SIG
2013-12-09,76.32,76.73,75.69,75.8,362420,SIG
2013-12-10,75.65,76.55,75.5,76.14,553011,SIG
2013-12-11,76.04,76.67,75.0,75.22,684857,SIG
2013-12-12,75.28,75.68,75.02,75.18,314076,SIG
2013-12-13,75.27,75.785,75.06,75.43,406881,SIG
2013-12-16,75.72,76.47,75.65,76.22,376506,SIG
2013-12-17,76.29,76.67,75.19,75.81,514091,SIG
2013-12-18,76.1,76.93,75.05,76.93,769421,SIG
2013-12-19,76.94,77.025,75.46,76.06,405434,SIG
2013-12-20,76.43,77.51,76.28,77.44,1218965,SIG
2013-12-23,77.67,79.06,77.01,77.49,514970,SIG
2013-12-24,77.72,78.5,77.72,77.84,222440,SIG
2013-12-26,78.0,78.8,77.8,78.43,500935,SIG
2013-12-27,78.45,78.93,77.7,77.93,206013,SIG
2013-12-30,78.09,78.85,77.55,78.54,239613,SIG
2013-12-31,78.55,79.13,78.2901,78.7,326510,SIG
2014-01-02,78.71,79.53,78.33,78.71,769019,SIG
2014-01-03,78.93,79.8699,78.48,78.72,595469,SIG
2014-01-06,79.37,80.18,78.79,79.32,1024152,SIG
2014-01-07,79.45,80.14,78.67,80.06,874722,SIG
2014-01-08,79.91,79.93,79.27,79.67,545063,SIG
2014-01-09,74.34,75.695,73.2,73.63,3129335,SIG
2014-01-10,73.77,74.0,71.4,71.43,2170492,SIG
2014-01-13,71.27,71.6,69.49,70.12,1866134,SIG
2014-01-14,69.9,72.82,69.58,72.67,2209159,SIG
2014-01-15,72.74,73.41,72.18,73.22,1266406,SIG
2014-01-16,73.16,73.4975,72.23,73.1,746842,SIG
2014-01-17,73.34,75.45,73.06,75.42,1597104,SIG
2014-01-21,75.77,75.97,74.86,75.33,1404761,SIG
2014-01-22,75.61,75.96,75.01,75.7,755122,SIG
2014-01-23,75.34,75.83,74.94,75.8,1248497,SIG
2014-01-24,75.38,75.65,74.34,74.47,1387243,SIG
2014-01-27,76.97,79.69,76.78,79.02,2883554,SIG
2014-01-28,78.9,79.98,78.9,79.95,2039925,SIG
2014-01-29,79.5,80.065,78.88,79.55,1583886,SIG
2014-01-30,79.72,80.92,79.46,80.86,1725675,SIG
2014-01-31,79.34,80.67,79.26,79.55,2583258,SIG
2014-02-03,79.83,79.83,75.55,75.98,2467194,SIG
2014-02-04,76.0,77.06,75.2,75.28,2429420,SIG
2014-02-05,75.13,76.83,74.465,76.6,2168830,SIG
2014-02-06,76.84,78.51,75.92,78.44,1066911,SIG
2014-02-07,80.44,81.28,78.77,79.2,1674052,SIG
2014-02-10,79.34,80.01,78.52,79.38,1253987,SIG
2014-02-11,79.45,80.62,79.13,79.66,1851485,SIG
2014-02-12,79.66,79.66,78.33,79.0,1093977,SIG
2014-02-13,78.4,79.78,78.4,79.53,1698843,SIG
2014-02-14,79.25,79.84,78.77,79.28,1440549,SIG
2014-02-18,79.67,80.14,79.15,79.27,1032352,SIG
2014-02-19,88.87,94.162,88.68,93.65,12298089,SIG
2014-02-20,93.88,95.05,93.22,94.22,2042960,SIG
2014-02-21,95.19,95.3,93.89,94.34,2540889,SIG
2014-02-24,94.93,95.02,94.04,94.28,1468810,SIG
2014-02-25,94.01,95.83,94.01,95.39,1295031,SIG
2014-02-26,94.97,97.035,94.89,95.6,1171706,SIG
2014-02-27,95.47,96.35,94.51,95.72,1201195,SIG
2014-02-28,95.72,96.55,95.0,95.55,848051,SIG
2014-03-03,94.21,96.11,93.95,95.39,663821,SIG
2014-03-04,96.35,98.65,96.11,98.6,930048,SIG
2014-03-05,98.21,98.21,96.92,97.29,780213,SIG
2014-03-06,97.55,98.81,97.28,98.5,630443,SIG
2014-03-07,98.5,99.5,97.71,99.04,723481,SIG
2014-03-10,98.74,99.21,97.27,97.78,1088033,SIG
2014-03-11,97.81,98.26,96.84,97.49,880344,SIG
2014-03-12,97.15,97.71,96.255,97.4,1544645,SIG
2014-03-13,97.44,99.08,96.8401,98.0,1156937,SIG
2014-03-14,97.79,98.92,97.43,98.8,871091,SIG
2014-03-17,99.0,100.83,98.61,100.81,1137652,SIG
2014-03-18,100.8,102.44,100.75,101.85,1208175,SIG
2014-03-19,101.51,102.37,101.07,102.15,807750,SIG
2014-03-20,101.49,102.08,100.65,102.01,991199,SIG
2014-03-21,101.69,101.99,99.97,99.97,2265395,SIG
2014-03-24,100.8,101.235,98.25,99.16,1658653,SIG
2014-03-25,99.86,100.5,98.29,99.51,747400,SIG
2014-03-26,100.24,101.27,97.36,98.35,1546299,SIG
2014-03-27,101.95,107.38,101.01,105.03,4143993,SIG
2014-03-28,106.17,106.76,104.33,105.97,2229510,SIG
2014-03-31,106.51,106.99,104.29,105.86,1387142,SIG
2014-04-01,106.05,107.27,105.72,106.73,1455143,SIG
2014-04-02,106.97,107.74,106.63,106.95,1156258,SIG
2014-04-03,106.93,107.37,106.62,107.11,985346,SIG
2014-04-04,107.51,107.695,104.42,104.79,1302938,SIG
2014-04-07,104.34,105.27,101.871,102.51,1004526,SIG
2014-04-08,103.66,104.23,102.57,104.03,807664,SIG
2014-04-09,104.11,105.14,103.07,104.85,543350,SIG
2014-04-10,105.76,106.68,102.76,103.11,904776,SIG
2014-04-11,102.06,102.931,100.52,101.45,770126,SIG
2014-04-14,102.72,102.99,101.23,102.05,761236,SIG
2014-04-15,102.28,102.319,99.14,100.77,1110950,SIG
2014-04-16,101.29,102.285,100.37,101.28,766109,SIG
2014-04-17,103.35,103.35,99.81,100.45,1005461,SIG
2014-04-21,100.29,101.24,99.393,100.43,556107,SIG
2014-04-22,100.42,101.04,99.78,99.84,678917,SIG
2014-04-23,99.8,100.63,99.47,99.65,513445,SIG
2014-04-24,99.79,100.82,97.91,100.18,817997,SIG
2014-04-25,100.0,100.61,98.76,99.34,481598,SIG
2014-04-28,100.0,100.18,98.0,99.07,1141281,SIG
2014-04-29,99.43,100.78,99.27,100.14,985614,SIG
2014-04-30,99.98,101.48,99.69,101.32,870439,SIG
2014-05-01,101.49,103.0,100.55,102.59,1103690,SIG
2014-05-02,102.73,104.55,102.43,103.71,1190322,SIG
2014-05-05,103.24,104.01,101.8,103.05,667352,SIG
2014-05-06,102.66,103.01,101.14,101.29,456480,SIG
2014-05-07,101.32,101.84,99.2,101.74,870849,SIG
2014-05-08,101.42,103.77,100.89,101.92,793055,SIG
2014-05-09,101.73,102.21,99.892,100.94,946827,SIG
2014-05-12,101.12,102.93,100.77,100.97,951737,SIG
2014-05-13,100.97,102.82,100.15,100.33,769545,SIG
2014-05-14,100.07,101.08,99.97,100.11,433157,SIG
2014-05-15,99.74,100.39,95.03,98.79,2576298,SIG
2014-05-16,99.51,100.58,98.54,98.96,916727,SIG
2014-05-19,98.39,98.91,97.86,98.52,834082,SIG
2014-05-20,98.45,98.49,97.288,97.56,850457,SIG
2014-05-21,98.4,100.59,98.24,99.64,1416342,SIG
2014-05-22,102.21,106.11,102.21,104.65,2011247,SIG
2014-05-23,104.14,105.14,103.51,104.3,727541,SIG
2014-05-27,104.64,105.27,104.17,104.37,1263882,SIG
2014-05-28,104.09,105.44,103.26,104.67,1440661,SIG
2014-05-29,105.32,108.82,105.22,108.37,1937295,SIG
2014-05-30,107.72,108.06,105.79,106.09,1077117,SIG
2014-06-02,106.57,107.16,105.51,106.21,563274,SIG
2014-06-03,105.66,105.795,103.7,103.99,973375,SIG
2014-06-04,103.82,105.51,103.6,105.28,570189,SIG
2014-06-05,105.66,105.99,104.32,105.89,472234,SIG
2014-06-06,105.89,107.72,105.57,107.69,668725,SIG
2014-06-09,107.51,108.39,106.4,107.73,1148113,SIG
2014-06-10,107.38,108.41,107.13,108.03,886610,SIG
2014-06-11,107.47,108.25,106.86,107.34,684191,SIG
2014-06-12,107.5,107.5,105.69,106.25,553946,SIG
2014-06-13,106.23,107.27,106.01,107.1,461627,SIG
2014-06-16,107.18,107.73,105.83,107.55,519417,SIG
2014-06-17,107.22,109.73,107.01,108.84,719866,SIG
2014-06-18,109.8,109.8,108.33,108.97,520008,SIG
2014-06-19,109.28,109.45,108.78,109.4,351465,SIG
2014-06-20,109.44,111.24,109.38,111.23,1197066,SIG
2014-06-23,111.01,111.4,108.8,109.24,638119,SIG
2014-06-24,108.49,110.18,108.175,108.9,733425,SIG
2014-06-25,108.69,110.0,108.54,109.87,439438,SIG
2014-06-26,109.91,109.94,108.354,109.7,461899,SIG
2014-06-27,109.53,110.37,108.31,110.2,847650,SIG
2014-06-30,110.41,110.73,109.27,110.59,883046,SIG
2014-07-01,109.75,112.29,108.6,111.9,1152896,SIG
2014-07-02,111.58,113.18,109.82,110.3,712351,SIG
2014-07-03,110.6,112.35,109.67,112.15,435371,SIG
2014-07-07,111.28,111.28,109.7772,109.89,359551,SIG
2014-07-08,109.91,110.44,108.5,108.81,380842,SIG
2014-07-09,110.0,113.06,109.95,112.28,691077,SIG
2014-07-10,110.82,112.23,109.485,111.23,734269,SIG
2014-07-11,111.35,112.36,111.01,111.93,864220,SIG
2014-07-14,112.52,112.93,111.29,112.47,901336,SIG
2014-07-15,112.05,112.82,111.78,112.55,635252,SIG
2014-07-16,112.83,113.08,111.2,111.47,922445,SIG
2014-07-17,110.85,111.26,108.83,109.1,438411,SIG
2014-07-18,109.51,111.49,107.39,111.1,503179,SIG
2014-07-21,108.53,110.96,108.53,109.87,347860,SIG
2014-07-22,110.0,110.44,108.69,108.91,528981,SIG
2014-07-23,109.17,109.5,107.26,107.26,1120332,SIG
2014-07-24,107.48,108.65,105.81,107.09,1193125,SIG
2014-07-25,106.55,107.28,105.92,105.97,429737,SIG
2014-07-28,105.82,106.01,104.74,104.87,659743,SIG
2014-07-29,104.79,105.31,103.57,103.63,1334552,SIG
2014-07-30,103.85,104.77,103.05,104.46,541659,SIG
2014-07-31,103.64,104.47,101.74,101.79,691299,SIG
2014-08-01,101.68,102.63,100.43,102.41,955084,SIG
2014-08-04,102.73,104.53,101.5234,104.22,514273,SIG
2014-08-05,103.27,104.26,102.56,102.68,398688,SIG
2014-08-06,102.25,103.92,102.09,102.42,453632,SIG
2014-08-07,102.93,103.2199,101.93,102.1,266855,SIG
2014-08-08,102.17,104.7,102.11,104.61,382693,SIG
2014-08-11,105.23,105.59,104.32,105.02,547159,SIG
2014-08-12,105.04,105.76,104.46,104.95,360531,SIG
2014-08-13,104.97,105.68,103.74,104.86,324722,SIG
2014-08-14,105.14,105.6,104.6,104.96,276634,SIG
2014-08-15,105.38,105.95,104.33,105.03,302322,SIG
2014-08-18,105.85,106.62,105.36,106.2,487383,SIG
2014-08-19,106.72,107.5,106.02,106.99,663290,SIG
2014-08-20,106.75,107.0,104.84,106.54,821356,SIG
2014-08-21,106.74,106.84,105.5,105.72,373172,SIG
2014-08-22,105.85,107.32,105.575,106.98,469554,SIG
2014-08-25,107.63,108.86,107.49,108.21,603894,SIG
2014-08-26,108.3,109.0,107.24,108.42,756931,SIG
2014-08-27,108.56,109.28,107.88,108.03,956268,SIG
2014-08-28,116.48,117.42,113.83,116.37,3562531,SIG
2014-08-29,116.65,118.27,115.56,117.87,1436821,SIG
2014-09-02,119.24,119.24,117.29,117.54,1330525,SIG
2014-09-03,117.91,118.565,117.0,117.25,2315206,SIG
2014-09-04,117.29,118.26,117.0,117.64,1084096,SIG
2014-09-05,117.26,118.93,116.77,118.85,1086820,SIG
2014-09-08,118.35,119.18,117.39,117.99,611350,SIG
2014-09-09,117.8,118.15,116.86,117.01,1169644,SIG
2014-09-10,117.05,117.58,116.1,117.5,1150868,SIG
2014-09-11,117.19,118.68,116.75,118.65,612695,SIG
2014-09-12,118.29,118.29,116.88,117.82,867374,SIG
2014-09-15,117.98,118.0,116.05,116.85,380684,SIG
2014-09-16,116.42,118.63,116.42,118.07,734987,SIG
2014-09-17,117.89,118.26,116.97,117.16,839130,SIG
2014-09-18,117.46,117.46,115.995,116.14,522063,SIG
2014-09-19,116.58,116.82,115.12,115.23,1352362,SIG
2014-09-22,114.71,115.26,114.04,114.26,645549,SIG
2014-09-23,114.03,114.56,112.83,112.91,967787,SIG
2014-09-24,113.05,115.28,111.9,115.24,761382,SIG
2014-09-25,114.94,115.62,113.34,114.06,559497,SIG
2014-09-26,114.01,115.54,113.56,114.79,427975,SIG
2014-09-29,113.53,114.84,113.53,114.65,333116,SIG
2014-09-30,114.67,114.8,113.69,113.91,428258,SIG
2014-10-01,113.47,114.11,111.09,112.14,792334,SIG
2014-10-02,112.2,114.36,110.97,114.04,575282,SIG
2014-10-03,113.37,117.02,113.04,116.21,638184,SIG
2014-10-06,116.37,116.67,115.07,115.53,362644,SIG
2014-10-07,114.77,115.81,113.63,113.72,417774,SIG
2014-10-08,114.02,114.02,110.94,112.25,1807785,SIG
2014-10-09,111.56,112.61,110.05,110.17,603223,SIG
2014-10-10,110.21,110.605,109.03,109.3,1233682,SIG
2014-10-13,108.88,109.63,107.0,107.89,1072240,SIG
2014-10-14,103.52,106.53,102.06,104.32,2381337,SIG
2014-10-15,103.67,106.96,102.23,106.32,1312970,SIG
2014-10-16,104.39,108.89,104.39,108.0,1138659,SIG
2014-10-17,109.15,110.63,108.19,109.62,904521,SIG
2014-10-20,109.91,111.33,109.0,109.15,928473,SIG
2014-10-21,110.17,111.475,109.99,110.37,769290,SIG
2014-10-22,110.81,111.21,110.02,110.16,673644,SIG
2014-10-23,110.78,113.99,110.69,113.04,881344,SIG
2014-10-24,113.06,116.22,112.78,115.83,1384102,SIG
2014-10-27,115.61,117.16,114.71,116.84,696607,SIG
2014-10-28,117.36,118.01,116.66,117.64,696571,SIG
2014-10-29,117.36,118.33,116.74,117.57,833435,SIG
2014-10-30,117.15,119.64,115.48,119.45,738086,SIG
2014-10-31,120.43,120.98,119.19,120.01,1205277,SIG
2014-11-03,120.4,120.83,119.05,119.65,834741,SIG
2014-11-04,119.64,119.74,117.96,119.62,485363,SIG
2014-11-05,120.82,120.82,119.23,119.97,599870,SIG
2014-11-06,120.26,121.52,119.86,121.32,1009868,SIG
2014-11-07,121.72,121.93,119.85,120.29,999067,SIG
2014-11-10,120.71,123.45,119.87,122.4,947855,SIG
2014-11-11,121.61,122.5775,120.39,121.03,566927,SIG
2014-11-12,120.46,123.06,120.46,122.61,716075,SIG
2014-11-13,123.26,123.4,122.01,122.52,441514,SIG
2014-11-14,121.74,122.77,121.21,121.72,789877,SIG
2014-11-17,121.72,122.35,119.18,120.01,1015944,SIG
2014-11-18,120.31,120.72,118.975,119.86,706172,SIG
2014-11-19,119.72,120.9,118.895,120.59,1107282,SIG
2014-11-20,120.28,121.85,120.28,121.62,788762,SIG
2014-11-21,122.89,123.0,121.5,122.85,1043899,SIG
2014-11-24,123.52,124.41,122.17,122.99,1697769,SIG
2014-11-25,127.56,134.62,127.32,131.59,4781556,SIG
2014-11-26,131.72,132.205,128.62,129.34,1062973,SIG
2014-11-28,129.05,132.0,129.03,130.96,499772,SIG
2014-12-01,130.31,130.35,127.15,127.33,951478,SIG
2014-12-02,127.66,128.89,125.52,126.71,1197293,SIG
2014-12-03,126.94,128.4,126.16,128.33,540719,SIG
2014-12-04,128.07,128.33,127.05,127.7,473416,SIG
2014-12-05,127.74,128.86,126.2,128.83,652185,SIG
2014-12-08,128.84,129.73,126.5447,127.94,606718,SIG
2014-12-09,126.46,128.47,125.79,128.1,732398,SIG
2014-12-10,127.0,127.628,124.94,125.43,625126,SIG
2014-12-11,126.41,128.425,126.23,127.25,810741,SIG
2014-12-12,126.78,128.72,126.27,126.95,691119,SIG
2014-12-15,127.3,129.27,126.18,127.11,685778,SIG
2014-12-16,125.37,127.76,124.8,124.84,675606,SIG
2014-12-17,125.0,127.4,123.91,127.3,649437,SIG
2014-12-18,128.93,129.84,127.96,129.74,471517,SIG
2014-12-19,129.7,130.29,125.88,129.87,1531430,SIG
2014-12-22,129.32,130.37,128.56,129.31,433684,SIG
2014-12-23,129.71,131.23,129.15,131.05,524494,SIG
2014-12-24,131.11,132.145,130.63,130.65,171147,SIG
2014-12-26,131.36,131.68,130.265,130.83,254578,SIG
2014-12-29,130.71,132.53,130.02,132.12,326006,SIG
2014-12-30,131.42,132.13,130.44,131.39,382775,SIG
2014-12-31,131.63,133.87,131.43,131.57,437612,SIG
2015-01-02,131.88,132.38,127.81,129.81,579837,SIG
2015-01-05,129.49,131.88,127.9847,131.52,965357,SIG
2015-01-06,131.54,132.03,125.9,128.43,1010265,SIG
2015-01-07,130.31,131.99,129.51,130.84,785179,SIG
2015-01-08,123.11,127.0,122.63,126.14,3058741,SIG
2015-01-09,125.69,125.69,123.9949,124.92,1411115,SIG
2015-01-12,124.0,124.86,123.59,124.42,1181217,SIG
2015-01-13,124.13,125.03,121.84,123.25,937596,SIG
2015-01-14,121.52,123.12,121.07,122.37,1029848,SIG
2015-01-15,121.98,124.13,120.24,123.29,1147600,SIG
2015-01-16,123.04,124.83,121.91,124.68,738260,SIG
2015-01-20,125.78,126.49,122.69,123.02,1076111,SIG
2015-01-21,123.39,124.84,122.66,124.4,524466,SIG
2015-01-22,125.37,125.67,123.675,124.36,731336,SIG
2015-01-23,124.71,125.66,123.74,124.84,624972,SIG
2015-01-26,125.14,125.75,123.96,125.19,641886,SIG
2015-01-27,124.03,125.97,123.65,125.33,448608,SIG
2015-01-28,125.57,126.32,122.59,122.95,537254,SIG
2015-01-29,123.19,123.91,122.18,123.43,554189,SIG
2015-01-30,122.16,122.86,120.91,121.11,838900,SIG
2015-02-02,121.12,121.97,118.87,121.36,548033,SIG
2015-02-03,121.79,123.18,121.21,123.0,412958,SIG
2015-02-04,122.09,123.41,121.44,121.71,399907,SIG
2015-02-05,121.57,122.31,120.06,120.63,824280,SIG
2015-02-06,120.62,120.7,118.98,119.58,697124,SIG
2015-02-09,119.17,119.67,117.52,117.96,643714,SIG
2015-02-10,118.68,120.28,118.19,120.11,658730,SIG
2015-02-11,120.08,121.23,119.11,119.46,472865,SIG
2015-02-12,120.26,120.8,118.67,119.83,478709,SIG
2015-02-13,120.2,120.52,119.49,120.19,474696,SIG
2015-02-17,120.14,120.45,119.04,120.23,533499,SIG
2015-02-18,120.0,120.58,119.4,120.11,519781,SIG
2015-02-19,119.62,120.44,119.255,120.0,388358,SIG
2015-02-20,119.72,120.31,119.23,120.08,720524,SIG
2015-02-23,120.11,120.91,119.54,119.75,500205,SIG
2015-02-24,120.22,120.3,119.17,119.62,359952,SIG
2015-02-25,119.12,120.38,118.81,119.0,358412,SIG
2015-02-26,119.06,119.83,118.45,119.38,494133,SIG
2015-02-27,119.63,120.31,118.75,119.88,612393,SIG
2015-03-02,120.1,123.2,119.42,121.91,688174,SIG
2015-03-03,121.96,121.96,120.17,121.4,657447,SIG
2015-03-04,120.64,121.22,119.57,119.95,569635,SIG
2015-03-05,119.47,121.03,118.17,120.68,666825,SIG
2015-03-06,120.47,121.16,119.31,119.89,644039,SIG
2015-03-09,120.2,120.39,118.58,119.38,445875,SIG
2015-03-10,118.18,118.82,116.45,117.39,848162,SIG
2015-03-11,117.33,120.09,116.552,120.08,839619,SIG
2015-03-12,120.38,123.09,120.1,122.96,561361,SIG
2015-03-13,122.81,124.11,122.2901,123.88,740317,SIG
2015-03-16,124.36,126.28,123.51,125.93,749486,SIG
2015-03-17,126.02,126.204,124.525,125.34,441009,SIG
2015-03-18,125.17,126.17,123.44,125.8,559290,SIG
2015-03-19,125.0,126.19,124.65,125.63,402073,SIG
2015-03-20,126.31,126.83,125.63,126.07,1086107,SIG
2015-03-23,126.07,129.72,125.51,128.68,860712,SIG
2015-03-24,128.96,129.65,127.82,128.83,812748,SIG
2015-03-25,129.26,129.56,127.29,127.33,1251139,SIG
2015-03-26,130.01,135.98,129.51,135.0,2205263,SIG
2015-03-27,135.17,136.95,135.01,136.33,1001973,SIG
2015-03-30,136.88,140.98,136.38,139.78,1111082,SIG
2015-03-31,139.98,140.13,137.9,138.79,1050609,SIG
2015-04-01,138.47,138.78,136.31,137.93,856569,SIG
2015-04-02,138.37,140.32,137.52,139.36,735349,SIG
2015-04-06,138.52,140.51,138.31,139.76,712474,SIG
2015-04-07,140.06,140.06,138.04,138.21,416053,SIG
2015-04-08,138.08,139.47,137.47,137.77,838336,SIG
2015-04-09,137.77,138.55,137.05,137.96,449234,SIG
2015-04-10,137.85,138.5173,136.69,137.02,580181,SIG
2015-04-13,136.53,137.095,135.95,136.0,517044,SIG
2015-04-14,135.9,136.85,134.21,135.19,538197,SIG
2015-04-15,135.33,135.98,134.99,135.07,561806,SIG
2015-04-16,134.71,135.57,134.14,134.23,349929,SIG
2015-04-17,133.14,133.64,132.0,132.41,352215,SIG
2015-04-20,133.41,134.01,132.21,133.84,428187,SIG
2015-04-21,134.64,135.52,133.13,134.99,771603,SIG
2015-04-22,135.61,137.48,134.535,136.98,829274,SIG
2015-04-23,137.02,138.67,136.47,137.98,476275,SIG
2015-04-24,138.0,138.11,136.62,138.0,437300,SIG
2015-04-27,138.18,138.745,136.53,136.62,699246,SIG
2015-04-28,136.31,136.99,134.14,136.53,380396,SIG
2015-04-29,136.47,136.66,134.79,135.84,409675,SIG
2015-04-30,135.04,135.4,133.51,134.13,479721,SIG
2015-05-01,133.24,136.84,133.24,136.79,335084,SIG
2015-05-04,137.41,138.49,136.43,137.62,597530,SIG
2015-05-05,137.7,137.88,134.92,135.68,337486,SIG
2015-05-06,135.62,136.74,134.44,134.86,400238,SIG
2015-05-07,134.69,136.74,134.69,136.35,327702,SIG
2015-05-08,138.15,139.47,137.09,137.26,252618,SIG
2015-05-11,137.26,138.265,135.5,136.03,361211,SIG
2015-05-12,135.36,137.32,134.16,136.48,479045,SIG
2015-05-13,136.51,137.625,135.113,135.23,340747,SIG
2015-05-14,135.59,135.92,132.04,132.8,1111588,SIG
2015-05-15,132.43,133.9,132.43,133.22,1206028,SIG
2015-05-18,132.28,134.58,131.79,134.13,795466,SIG
2015-05-19,134.93,136.11,133.66,133.74,657878,SIG
2015-05-20,134.06,136.48,133.53,135.94,485716,SIG
2015-05-21,135.87,136.77,135.39,136.4,465327,SIG
2015-05-22,135.98,137.21,135.72,136.64,405148,SIG
2015-05-26,135.96,136.32,133.34,134.47,1007141,SIG
2015-05-27,134.94,137.37,133.05,133.18,1098941,SIG
2015-05-28,129.24,132.725,128.55,132.38,1780891,SIG
2015-05-29,132.81,133.7699,128.96,129.33,1118341,SIG
2015-06-01,129.8,130.6,128.76,129.68,668676,SIG
2015-06-02,129.36,131.02,129.17,129.91,585043,SIG
2015-06-03,129.83,132.03,129.57,131.96,515872,SIG
2015-06-04,130.73,132.93,130.0,130.91,569835,SIG
2015-06-05,131.13,131.44,130.0,131.0,343820,SIG
2015-06-08,131.14,131.59,129.23,129.31,441332,SIG
2015-06-09,129.92,130.83,129.34,130.49,578088,SIG
2015-06-10,130.72,131.87,130.55,131.33,432652,SIG
2015-06-11,131.94,132.98,130.18,130.59,472459,SIG
2015-06-12,130.42,131.87,130.365,131.19,320193,SIG
2015-06-15,131.71,131.71,129.72,130.57,511318,SIG
2015-06-16,130.6,132.27,130.03,131.72,493050,SIG
2015-06-17,132.16,133.3,131.64,132.32,359011,SIG
2015-06-18,132.29,133.75,132.29,133.23,307846,SIG
2015-06-19,133.31,133.32,131.46,131.51,612463,SIG
2015-06-22,133.07,133.92,131.79,132.6,486046,SIG
2015-06-23,132.91,133.99,132.43,133.1,462845,SIG
2015-06-24,133.18,133.18,129.415,130.16,676796,SIG
2015-06-25,132.02,132.02,129.54,130.46,808627,SIG
2015-06-26,130.96,131.72,129.674,130.78,1133137,SIG
2015-06-29,129.96,130.39,127.7,127.72,507850,SIG
2015-06-30,128.73,128.915,127.77,128.24,554717,SIG
2015-07-01,129.4,129.4,125.211,127.13,506741,SIG
2015-07-02,127.54,129.94,126.14,126.69,419960,SIG
2015-07-06,125.36,128.13,125.06,126.25,472919,SIG
2015-07-07,126.69,126.91,123.29,125.01,1195383,SIG
2015-07-08,123.66,124.54,121.6,121.74,1009979,SIG
2015-07-09,123.0,123.84,120.08,120.73,1281045,SIG
2015-07-10,122.06,122.48,120.8,121.64,589785,SIG
2015-07-13,122.78,123.82,122.35,123.47,723152,SIG
2015-07-14,123.58,124.71,123.06,124.24,430928,SIG
2015-07-15,124.16,125.27,123.18,123.57,482673,SIG
2015-07-16,123.84,124.52,122.77,122.88,546790,SIG
2015-07-17,122.91,123.05,121.63,122.28,431385,SIG
2015-07-20,122.31,123.19,121.25,122.65,455834,SIG
2015-07-21,122.78,123.85,121.385,122.96,466426,SIG
2015-07-22,122.41,123.8199,122.41,123.7,319605,SIG
2015-07-23,123.73,125.32,123.1501,123.49,543267,SIG
2015-07-24,123.3,123.74,120.75,121.04,296604,SIG
2015-07-27,121.51,121.94,118.31,118.62,1437230,SIG
2015-07-28,119.21,121.42,118.47,120.87,16788982,SIG
2015-07-29,120.98,122.59,120.7,121.78,896557,SIG
2015-07-30,121.39,121.99,120.59,121.85,613698,SIG
2015-07-31,121.6,121.99,120.144,121.22,696750,SIG
2015-08-03,121.31,121.67,120.06,121.31,663529,SIG
2015-08-04,121.45,122.31,120.91,121.53,500868,SIG
2015-08-05,122.5,123.33,121.55,121.98,387219,SIG
2015-08-06,121.82,121.9,119.69,120.05,367840,SIG
2015-08-07,119.92,120.64,119.23,120.34,309909,SIG
2015-08-10,121.43,122.09,120.78,121.61,412305,SIG
2015-08-11,120.46,121.07,119.58,119.99,482879,SIG
2015-08-12,118.99,119.93,117.85,119.75,485498,SIG
2015-08-13,119.83,121.24,119.46,120.34,474164,SIG
2015-08-14,120.56,122.12,119.94,121.14,510143,SIG
2015-08-17,120.87,123.5,120.66,123.32,427019,SIG
2015-08-18,123.19,125.11,122.14,124.13,494390,SIG
2015-08-19,125.05,127.57,123.69,126.5,1181324,SIG
2015-08-20,126.02,127.55,125.73,125.77,1129354,SIG
2015-08-21,124.51,125.1799,122.37,123.12,856508,SIG
2015-08-24,120.36,122.72,116.15,119.77,1477154,SIG
2015-08-25,120.96,122.38,117.5,117.56,839900,SIG
2015-08-26,119.57,121.38,116.42,121.29,1505190,SIG
2015-08-27,133.33,139.9,131.61,138.82,2540808,SIG
2015-08-28,139.92,141.59,137.44,139.66,1062043,SIG
2015-08-31,139.33,142.93,137.98,138.0,1209383,SIG
2015-09-01,135.75,136.82,133.16,134.05,1429603,SIG
2015-09-02,135.19,138.12,133.83,138.08,687916,SIG
2015-09-03,138.38,139.88,136.422,137.16,794845,SIG
2015-09-04,136.61,138.4225,135.44,136.53,621484,SIG
2015-09-08,137.17,140.47,137.11,139.79,605239,SIG
2015-09-09,141.14,142.08,137.32,137.68,442240,SIG
2015-09-10,137.71,139.21,137.08,137.92,725338,SIG
2015-09-11,137.18,139.32,136.38,139.24,417045,SIG
2015-09-14,138.97,139.52,137.27,138.32,392705,SIG
2015-09-15,138.68,138.82,136.5,137.42,702583,SIG
2015-09-16,137.22,138.95,136.34,138.72,516553,SIG
2015-09-17,138.8,140.47,137.49,137.86,484991,SIG
2015-09-18,136.18,138.8396,135.98,136.87,940474,SIG
2015-09-21,137.8,138.88,136.33,138.58,410190,SIG
2015-09-22,136.84,138.96,136.34,138.6,522634,SIG
2015-09-23,138.36,142.74,138.36,141.67,987873,SIG
2015-09-24,140.54,142.03,139.38,141.6,730229,SIG
2015-09-25,142.7,142.87,138.905,140.01,500611,SIG
2015-09-28,139.54,140.9,136.08,137.94,587627,SIG
2015-09-29,137.72,138.89,132.78,133.8,1145614,SIG
2015-09-30,135.19,137.01,133.28,136.13,821200,SIG
2015-10-01,136.75,136.95,133.7,134.97,637597,SIG
2015-10-02,133.88,136.46,131.95,136.45,636266,SIG
2015-10-05,137.56,138.71,136.61,138.29,608310,SIG
2015-10-06,138.22,139.11,135.08,136.15,530442,SIG
2015-10-07,137.43,138.38,135.31,138.3,777653,SIG
2015-10-08,137.87,142.52,137.87,141.93,738866,SIG
2015-10-09,141.72,143.58,140.16,143.0,737818,SIG
2015-10-12,143.05,146.72,142.86,144.76,845997,SIG
2015-10-13,144.29,145.16,142.31,142.66,453567,SIG
2015-10-14,142.36,143.33,140.35,140.92,448605,SIG
2015-10-15,141.38,143.1,140.57,141.65,777686,SIG
2015-10-16,142.75,143.93,141.34,142.99,574905,SIG
2015-10-19,142.6,146.16,141.14,146.07,697258,SIG
2015-10-20,146.94,150.65,145.22,145.86,913606,SIG
2015-10-21,146.06,147.07,144.87,146.34,830466,SIG
2015-10-22,147.7,149.43,146.89,147.59,768877,SIG
2015-10-23,148.32,148.43,144.44,144.76,1135573,SIG
2015-10-26,144.91,148.22,144.206,147.78,582561,SIG
2015-10-27,147.44,147.95,145.775,147.7,363923,SIG
2015-10-28,147.89,149.97,147.12,149.47,588949,SIG
2015-10-29,149.7,151.0,148.9,150.57,516420,SIG
2015-10-30,150.52,152.27,148.96,150.94,477734,SIG
2015-11-02,150.86,150.93,147.74,149.17,662432,SIG
2015-11-03,148.74,148.904,147.19,148.16,602561,SIG
2015-11-04,148.29,149.55,147.446,148.2,425508,SIG
2015-11-05,148.86,149.69,146.65,147.76,348511,SIG
2015-11-06,147.4,148.25,144.65,146.64,451420,SIG
2015-11-09,146.52,147.42,143.54,146.85,723565,SIG
2015-11-10,146.73,150.07,146.47,149.73,665260,SIG
2015-11-11,149.61,150.5,144.87,145.06,617786,SIG
2015-11-12,144.6,147.74,140.95,141.14,688763,SIG
2015-11-13,140.11,140.33,134.38,136.42,1546153,SIG
2015-11-16,136.21,138.65,135.12,138.65,660110,SIG
2015-11-17,139.71,140.2,136.66,137.92,836408,SIG
2015-11-18,138.42,141.3,137.2622,140.59,963483,SIG
2015-11-19,141.0,141.0,138.01,139.71,746588,SIG
2015-11-20,140.86,141.94,137.14,137.6,1783567,SIG
2015-11-23,137.81,141.98,137.61,140.65,2063194,SIG
2015-11-24,135.45,137.8,131.71,134.89,4604955,SIG
2015-11-25,134.56,136.76,134.5,135.39,861486,SIG
2015-11-27,135.28,135.83,132.14,133.04,499200,SIG
2015-11-30,132.68,133.0,129.55,131.39,1351594,SIG
2015-12-01,132.18,132.69,128.51,131.04,3270669,SIG
2015-12-02,130.75,132.52,128.86,129.44,1253757,SIG
2015-12-03,129.9,130.84,127.195,127.96,1379739,SIG
2015-12-04,128.21,130.66,127.03,130.03,1095075,SIG
2015-12-07,129.52,130.35,126.65,127.48,1421658,SIG
2015-12-08,126.35,127.46,124.28,124.87,1302659,SIG
2015-12-09,124.0,125.49,119.89,121.03,2256931,SIG
2015-12-10,121.37,123.185,119.96,121.45,1535966,SIG
2015-12-11,120.54,121.31,116.62,117.35,1811325,SIG
2015-12-14,116.8,117.6,115.13,116.79,1325873,SIG
2015-12-15,117.68,117.89,115.8,116.99,1353321,SIG
2015-12-16,117.97,119.6,115.87,117.0,1326185,SIG
2015-12-17,117.06,117.74,116.32,116.42,1027209,SIG
2015-12-18,115.53,117.0,114.88,114.97,1118609,SIG
2015-12-21,115.24,118.65,114.7701,117.47,1198573,SIG
2015-12-22,117.68,121.75,116.01,120.72,1630827,SIG
2015-12-23,121.42,123.68,121.18,121.89,1137063,SIG
2015-12-24,121.12,121.12,118.97,119.64,506089,SIG
2015-12-28,120.01,121.91,119.665,120.89,1244065,SIG
2015-12-29,121.58,122.79,121.22,121.92,922566,SIG
2015-12-30,121.7,122.18,120.31,121.77,762161,SIG
2015-12-31,121.58,125.58,121.21,123.69,1711571,SIG
2016-01-04,121.91,125.52,121.3596,124.83,2173398,SIG
2016-01-05,125.23,127.06,122.39,125.58,1779406,SIG
2016-01-06,124.1,127.9,123.69,127.31,2765261,SIG
2016-01-07,128.0,135.59,127.61,133.28,3500846,SIG
2016-01-08,133.72,135.23,125.72,126.93,2834923,SIG
2016-01-11,127.26,127.8,124.4,126.18,1866943,SIG
2016-01-12,127.5,129.645,124.46,126.95,998619,SIG
2016-01-13,127.5,127.9275,123.77,124.02,1197840,SIG
2016-01-14,124.26,125.74,121.5,124.5,1576466,SIG
2016-01-15,121.59,124.11,118.74,121.52,1755869,SIG
2016-01-19,122.16,125.36,120.31,122.21,1300474,SIG
2016-01-20,120.87,122.07,116.49,120.64,1126513,SIG
2016-01-21,120.98,122.32,118.46,119.53,1272287,SIG
2016-01-22,120.86,123.34,120.15,122.54,776778,SIG
2016-01-25,122.4,122.4,117.9,118.71,950386,SIG
2016-01-26,119.0,119.72,116.74,118.6,1099210,SIG
2016-01-27,119.02,119.92,117.24,118.62,973515,SIG
2016-01-28,119.0,119.0,112.57,113.39,1942022,SIG
2016-01-29,114.36,116.35,110.14,116.0,1925051,SIG
2016-02-01,115.72,120.86,114.76,120.62,1619293,SIG
2016-02-02,119.15,120.505,114.37,115.19,1474512,SIG
2016-02-03,115.77,116.24,109.13,111.33,2394940,SIG
2016-02-04,111.09,111.98,108.59,109.82,1449853,SIG
2016-02-05,109.23,109.965,103.32,105.18,2718122,SIG
2016-02-08,104.67,105.75,98.15,100.44,2062335,SIG
2016-02-09,99.7,101.16,94.01,96.28,2489757,SIG
2016-02-10,97.06,99.495,96.15,96.91,1725455,SIG
2016-02-11,95.0,96.57,93.45,94.71,1460091,SIG
2016-02-12,95.51,99.04,94.36,98.63,1131367,SIG
2016-02-16,100.1,105.48,100.0,104.15,1916213,SIG
2016-02-17,105.31,107.57,103.32,105.37,1799018,SIG
2016-02-18,103.3,104.96,102.06,103.93,1504361,SIG
2016-02-19,104.16,105.8,102.28,103.82,1132410,SIG
2016-02-22,104.05,104.5,102.47,103.04,1276583,SIG
2016-02-23,102.83,103.0,98.75,100.17,2224512,SIG
2016-02-24,98.26,98.32,95.88,97.97,3060941,SIG
2016-02-25,98.01,99.61,96.05,97.17,1586071,SIG
2016-02-26,98.02,100.37,96.77,99.13,1588769,SIG
2016-02-29,109.0,112.49,108.0,108.4,6490642,SIG
2016-03-01,110.57,112.95,109.77,112.46,2216762,SIG
2016-03-02,112.26,115.4,111.38,112.96,1630037,SIG
2016-03-03,111.93,114.78,111.0,112.0,2319883,SIG
2016-03-04,112.31,113.49,111.33,111.86,1248502,SIG
2016-03-07,111.31,113.09,111.31,112.16,1215634,SIG
2016-03-08,111.49,112.15,107.49,109.01,1158039,SIG
2016-03-09,110.0,110.92,106.3,108.09,1369494,SIG
2016-03-10,109.51,111.37,107.74,109.65,967376,SIG
2016-03-11,110.24,112.48,109.92,111.21,970704,SIG
2016-03-14,110.64,112.5,110.39,111.95,1461258,SIG
2016-03-15,111.26,111.89,110.3,111.55,936867,SIG
2016-03-16,111.42,114.67,111.42,113.52,1151134,SIG
2016-03-17,113.5,116.88,113.15,116.05,1367613,SIG
2016-03-18,116.82,118.8,115.65,117.43,1577298,SIG
2016-03-21,117.27,118.19,116.22,118.03,1016168,SIG
2016-03-22,116.92,119.04,116.53,118.29,1008332,SIG
2016-03-23,118.29,118.94,115.71,118.01,1402383,SIG
2016-03-24,124.76,125.45,120.04,121.42,3463449,SIG
2016-03-28,121.7,123.67,120.81,122.75,1442697,SIG
2016-03-29,122.85,123.83,121.65,122.91,1166753,SIG
2016-03-30,123.05,123.8,119.63,119.68,1898187,SIG
2016-03-31,120.8,124.1,120.29,124.03,1202327,SIG
2016-04-01,123.0,124.85,122.51,123.97,1484701,SIG
2016-04-04,124.0,124.09,120.8,121.03,881734,SIG
2016-04-05,119.54,121.09,118.5,119.86,592125,SIG
2016-04-06,119.91,121.34,118.99,120.04,672090,SIG
2016-04-07,119.67,121.47,115.33,116.07,1523887,SIG
2016-04-08,116.62,117.27,112.86,114.0,1491879,SIG
2016-04-11,114.92,115.02,111.84,112.25,1215150,SIG
2016-04-12,112.41,113.12,110.58,112.51,891081,SIG
2016-04-13,112.99,115.85,112.99,115.38,1250970,SIG
2016-04-14,115.47,115.47,112.49,112.6,1449897,SIG
2016-04-15,112.73,113.3438,111.01,112.1,852053,SIG
2016-04-18,111.4,113.79,111.4,113.21,964882,SIG
2016-04-19,113.88,114.0,110.36,111.89,777061,SIG
2016-04-20,112.23,113.15,109.83,112.19,1316779,SIG
2016-04-21,112.8,113.07,111.911,112.11,685842,SIG
2016-04-22,112.0,113.02,111.46,111.91,968473,SIG
2016-04-25,111.68,111.68,109.1,109.36,789473,SIG
2016-04-26,109.08,111.68,108.42,111.52,722762,SIG
2016-04-27,111.08,112.41,110.51,111.92,446212,SIG
2016-04-28,110.15,111.81,108.41,108.69,639689,SIG
2016-04-29,108.48,108.88,107.07,108.56,649603,SIG
2016-05-02,109.23,109.81,108.01,109.48,553651,SIG
2016-05-03,108.21,111.13,107.75,109.4,866381,SIG
2016-05-04,108.43,110.14,108.28,109.48,510327,SIG
2016-05-05,109.3,109.62,107.9,108.7,906229,SIG
2016-05-06,108.01,108.83,105.79,107.99,897089,SIG
2016-05-09,107.93,108.67,107.36,107.62,854776,SIG
2016-05-10,107.18,108.99,107.18,108.11,960126,SIG
2016-05-11,106.77,106.96,102.15,103.98,2342613,SIG
2016-05-12,103.98,105.68,103.11,104.1,904270,SIG
2016-05-13,103.98,104.4,102.24,103.1,1207152,SIG
2016-05-16,103.03,106.95,103.03,106.2,993662,SIG
2016-05-17,106.32,108.4355,105.08,106.1,789208,SIG
2016-05-18,105.32,107.535,105.06,106.76,794823,SIG
2016-05-19,106.06,109.125,105.23,108.67,1388859,SIG
2016-05-20,108.51,108.67,106.06,107.2,1192375,SIG
2016-05-23,107.37,109.42,106.78,107.95,1452434,SIG
2016-05-24,108.03,108.52,105.55,105.78,1751535,SIG
2016-05-25,105.97,108.81,105.95,108.37,2235772,SIG
2016-05-26,108.98,109.09,95.99,97.0,9944663,SIG
2016-05-27,96.08,99.7988,96.05,99.58,3783802,SIG
2016-05-31,99.37,99.7,97.85,98.97,2047191,SIG
2016-06-01,98.76,99.28,98.01,98.73,1500031,SIG
2016-06-02,98.66,99.03,84.8,92.23,11586734,SIG
2016-06-03,92.14,92.395,87.48,88.19,3836970,SIG
2016-06-06,87.47,87.7399,84.27,86.39,4354597,SIG
2016-06-07,86.5,86.71,84.15,85.9,2970985,SIG
2016-06-08,86.84,90.5,86.1,89.31,4562124,SIG
2016-06-09,89.0,90.68,88.42,89.6,2611303,SIG
2016-06-10,88.23,90.11,87.9,89.13,2418892,SIG
2016-06-13,89.0,89.1,85.32,85.51,1463149,SIG
2016-06-14,85.57,85.6,81.69,83.87,2895785,SIG
2016-06-15,84.36,84.73,82.79,82.99,2123682,SIG
2016-06-16,82.82,83.58,81.32,82.02,1576280,SIG
2016-06-17,82.01,85.55,81.97,84.9,2741126,SIG
2016-06-20,85.82,89.465,85.82,86.01,2802002,SIG
2016-06-21,86.09,86.88,84.22,85.23,1736542,SIG
2016-06-22,85.12,85.93,84.7,85.47,1439060,SIG
2016-06-23,85.54,86.62,85.0,86.56,1606716,SIG
2016-06-24,84.35,85.27,81.65,82.02,2846438,SIG
2016-06-27,81.16,81.59,77.0,79.26,4621252,SIG
2016-06-28,81.01,82.91,79.92,80.72,1423033,SIG
2016-06-29,81.51,82.87,81.5,82.0,1350355,SIG
2016-06-30,82.0,82.75,80.835,82.41,1822761,SIG
2016-07-01,82.27,84.8,82.27,84.15,1241104,SIG
2016-07-05,82.88,84.1,79.35,81.29,1816467,SIG
2016-07-06,80.83,82.54,80.28,82.08,1632377,SIG
2016-07-07,82.35,84.49,81.68,82.47,803008,SIG
2016-07-08,82.47,84.71,82.47,84.23,984124,SIG
2016-07-11,84.78,87.78,84.78,87.78,2072816,SIG
2016-07-12,88.37,89.9,88.37,89.07,2148471,SIG
2016-07-13,89.06,89.24,87.56,88.77,1099391,SIG
2016-07-14,89.66,91.59,89.24,91.59,2416773,SIG
2016-07-15,91.7,91.76,90.0,90.34,1790845,SIG
2016-07-18,90.48,92.666,90.41,92.26,1456683,SIG
2016-07-19,91.84,91.92,89.77,90.39,1353577,SIG
2016-07-20,90.96,90.99,89.13,89.55,1697909,SIG
2016-07-21,89.55,89.83,86.97,87.46,1922286,SIG
2016-07-22,87.82,89.729,87.3601,89.53,1572215,SIG
2016-07-25,89.54,89.79,88.78,88.86,910626,SIG
2016-07-26,89.22,89.5,87.99,89.47,1258431,SIG
2016-07-27,88.39,89.97,86.63,87.22,1732824,SIG
2016-07-28,87.22,87.43,85.57,86.92,1464005,SIG
2016-07-29,86.95,88.08,84.941,87.91,1669923,SIG
2016-08-01,87.86,88.1,86.27,86.69,776272,SIG
2016-08-02,86.52,86.7,83.4601,83.59,1052752,SIG
2016-08-03,82.93,84.53,81.86,84.39,1001378,SIG
2016-08-04,84.6,86.21,83.86,86.21,1139715,SIG
2016-08-05,86.65,87.91,86.395,87.0,957095,SIG
2016-08-08,87.03,88.37,86.98,87.9,775696,SIG
2016-08-09,87.66,88.44,86.65,87.67,1026284,SIG
2016-08-10,87.74,89.09,86.94,87.07,601097,SIG
2016-08-11,88.17,90.85,88.17,90.62,1040263,SIG
2016-08-12,90.1,91.5,89.85,91.22,709517,SIG
2016-08-15,91.26,94.18,91.26,92.67,1646050,SIG
2016-08-16,92.28,93.0,89.37,92.43,956793,SIG
2016-08-17,92.57,92.67,90.07,90.96,1153511,SIG
2016-08-18,90.68,93.058,90.17,92.94,985025,SIG
2016-08-19,92.64,95.34,92.23,93.05,1046281,SIG
2016-08-22,92.02,93.35,91.63,92.41,951762,SIG
2016-08-23,92.59,95.3,92.59,94.99,1932563,SIG
2016-08-24,94.74,96.2,94.32,95.5,2402174,SIG
2016-08-25,85.3,87.73,78.71,83.44,10811041,SIG
2016-08-26,82.29,82.45,78.71,80.65,5141839,SIG
2016-08-29,80.35,82.29,79.18,80.18,1589774,SIG
2016-08-30,78.37,81.13,78.2,79.93,2071772,SIG
2016-08-31,79.97,82.38,79.94,81.98,1780860,SIG
2016-09-01,81.35,82.23,78.86,80.63,1620013,SIG
2016-09-02,81.39,83.34,80.85,82.0,1134329,SIG
2016-09-06,82.09,82.2,80.6,81.1,1804150,SIG
2016-09-07,81.38,82.57,80.82,82.48,743115,SIG
2016-09-08,82.4,82.42,81.51,81.77,758647,SIG
2016-09-09,80.69,80.95,76.88,76.9,2449945,SIG
2016-09-12,76.6,78.93,76.1,78.54,1753843,SIG
2016-09-13,77.11,79.16,77.09,78.97,1620383,SIG
2016-09-14,79.03,80.44,78.72,79.19,2247671,SIG
2016-09-15,78.69,79.93,78.59,79.0,1368028,SIG
2016-09-16,78.75,79.3,77.36,77.77,2228427,SIG
2016-09-19,77.91,78.73,77.05,77.2,1572152,SIG
2016-09-20,77.39,77.97,75.2,75.52,1214881,SIG
2016-09-21,76.0,76.72,74.89,75.81,1408806,SIG
2016-09-22,76.46,78.13,76.34,77.27,1857626,SIG
2016-09-23,76.94,79.08,76.8,78.97,1438322,SIG
2016-09-26,78.57,78.63,76.23,76.31,1057448,SIG
2016-09-27,76.26,76.31,74.14,74.69,1815917,SIG
2016-09-28,74.95,75.57,73.84,74.9,1322931,SIG
2016-09-29,74.79,75.46,72.73,73.16,1445783,SIG
2016-09-30,73.69,74.78,72.65,74.53,1315281,SIG
2016-10-03,74.29,75.81,74.23,75.72,1119067,SIG
2016-10-04,76.19,78.18,75.89,77.82,1546237,SIG
2016-10-05,78.37,82.11,78.29,81.43,2803627,SIG
2016-10-06,81.36,82.29,80.42,81.53,1347443,SIG
2016-10-07,82.03,82.24,79.61,80.07,1324133,SIG
2016-10-10,80.29,81.97,80.29,81.56,810339,SIG
2016-10-11,80.98,82.28,80.19,80.4,1311052,SIG
2016-10-12,80.4,81.69,80.3,81.06,951281,SIG
2016-10-13,80.4,81.59,80.38,81.05,1230175,SIG
2016-10-14,81.82,82.89,80.91,81.05,819515,SIG
2016-10-17,80.83,81.46,79.36,79.68,822790,SIG
2016-10-18,80.0,81.36,80.0,80.4,662371,SIG
2016-10-19,80.46,81.92,79.98,80.9,643356,SIG
2016-10-20,80.89,81.67,80.73,80.93,884743,SIG
2016-10-21,80.17,81.62,79.46,80.01,893570,SIG
2016-10-24,80.35,80.735,79.42,79.72,899556,SIG
2016-10-25,78.98,81.17,78.65,81.16,845436,SIG
2016-10-26,80.35,83.26,80.2,82.46,1149887,SIG
2016-10-27,82.63,83.39,80.0,80.16,828069,SIG
2016-10-28,79.91,82.29,79.91,80.41,861396,SIG
2016-10-31,80.81,81.74,80.75,81.26,716759,SIG
2016-11-01,81.17,81.79,79.91,80.72,1267651,SIG
2016-11-02,80.46,81.12,79.465,80.2,1147143,SIG
2016-11-03,80.59,82.39,79.915,80.78,1399155,SIG
2016-11-04,80.8,83.04,80.62,81.39,1055028,SIG
2016-11-07,82.41,84.73,82.4,83.63,984669,SIG
2016-11-08,83.62,83.96,82.21,82.87,783466,SIG
2016-11-09,81.36,86.9,81.21,86.75,1513288,SIG
2016-11-10,87.43,91.03,87.17,89.79,1545014,SIG
2016-11-11,89.76,90.66,89.23,90.12,1206878,SIG
2016-11-14,90.87,93.16,90.3175,92.44,1568713,SIG
2016-11-15,93.25,94.44,88.0,89.6,3213095,SIG
2016-11-16,89.1,91.64,88.39,90.85,1192581,SIG
2016-11-17,91.13,92.28,90.47,92.12,1576698,SIG
2016-11-18,91.37,91.37,87.68,88.96,1787662,SIG
2016-11-21,89.23,89.56,86.74,88.88,2561350,SIG
2016-11-22,98.97,101.46,89.86,90.79,5864715,SIG
2016-11-23,90.91,94.1275,90.1905,93.86,1353262,SIG
2016-11-25,94.29,94.93,92.53,93.07,490020,SIG
2016-11-28,92.93,94.49,92.0,92.24,1149141,SIG
2016-11-29,92.97,94.0,91.57,91.82,1398041,SIG
2016-11-30,91.66,93.63,90.665,91.29,1337551,SIG
2016-12-01,91.83,93.09,91.07,91.25,1237389,SIG
2016-12-02,91.62,92.98,90.83,92.07,1459323,SIG
2016-12-05,92.7,94.13,92.1,93.64,1598717,SIG
2016-12-06,92.25,94.22,92.25,93.98,1871621,SIG
2016-12-07,94.5,95.55,93.56,95.29,1253693,SIG
2016-12-08,95.0,99.19,94.2,98.05,1530000,SIG
2016-12-09,97.7,98.88,96.34,98.72,1782235,SIG
2016-12-12,98.49,98.72,96.22,96.39,956932,SIG
2016-12-13,96.47,97.04,94.33,96.17,900746,SIG
2016-12-14,96.58,96.87,94.4,94.97,961722,SIG
2016-12-15,95.31,96.75,94.815,95.02,849914,SIG
2016-12-16,94.97,95.87,93.25,94.07,2840293,SIG
2016-12-19,94.0,95.81,94.0,94.41,837330,SIG
2016-12-20,95.0,96.2,94.465,95.18,596247,SIG
2016-12-21,95.05,95.61,94.06,94.76,679395,SIG
2016-12-22,94.28,95.445,93.21,93.4,1210688,SIG
2016-12-23,93.71,94.78,92.6501,93.21,948107,SIG
2016-12-27,93.14,95.0,93.14,93.71,1132430,SIG
2016-12-28,94.18,94.95,92.96,93.7,936007,SIG
2016-12-29,93.74,95.04,93.4,93.95,709593,SIG
2016-12-30,93.91,94.99,93.54,94.26,979480,SIG
2017-01-03,94.79,95.92,93.97,94.94,1337702,SIG
2017-01-04,95.37,96.3899,95.09,95.63,1050774,SIG
2017-01-05,94.45,94.45,87.33,87.97,2754551,SIG
2017-01-06,88.01,88.53,87.12,88.22,1136015,SIG
2017-01-09,87.84,88.1,85.25,86.12,1304145,SIG
2017-01-10,85.96,87.99,85.67,87.46,1122172,SIG
2017-01-11,81.65,85.3,81.5,84.7,4111540,SIG
2017-01-12,84.13,86.35,83.53,84.36,3726780,SIG
2017-01-13,84.8,85.3,79.96,80.78,3152030,SIG
2017-01-17,80.68,83.17,80.52,81.15,1635868,SIG
2017-01-18,81.23,82.06,79.66,82.03,1327312,SIG
2017-01-19,81.97,82.46,80.35,80.77,742825,SIG
2017-01-20,81.05,81.95,80.28,80.72,840776,SIG
2017-01-23,80.52,81.03,80.02,80.91,727273,SIG
2017-01-24,81.41,82.93,80.85,82.73,832653,SIG
2017-01-25,82.68,84.25,82.52,82.98,1190552,SIG
2017-01-26,83.13,83.6899,81.9101,81.95,618847,SIG
2017-01-27,81.94,81.94,79.93,79.99,785948,SIG
2017-01-30,79.86,80.14,78.19,79.16,816526,SIG
2017-01-31,78.66,79.13,76.32,77.67,2117321,SIG
2017-02-01,77.19,78.56,76.86,77.01,1510895,SIG
2017-02-02,77.25,77.25,75.77,76.12,1204792,SIG
2017-02-03,76.67,77.41,76.2,76.3,983324,SIG
2017-02-06,76.22,76.37,73.46,74.06,3229425,SIG
2017-02-07,74.3,74.95,71.89,71.95,1985249,SIG
2017-02-08,71.8,72.62,70.79,72.45,1954427,SIG
2017-02-09,72.55,74.12,72.39,73.62,1873086,SIG
2017-02-10,73.74,74.07,72.15,72.89,1460524,SIG
2017-02-13,73.5,73.695,72.5,73.1,890478,SIG
2017-02-14,73.0,75.47,73.0,74.62,1019457,SIG
2017-02-15,74.63,75.7,74.0,75.45,895922,SIG
2017-02-16,75.1,75.78,73.3322,73.48,874754,SIG
2017-02-17,73.4,74.78,72.86,73.91,909557,SIG
2017-02-21,74.41,75.565,73.52,74.49,1212116,SIG
2017-02-22,74.52,74.69,73.07,73.61,798276,SIG
2017-02-23,73.67,74.145,72.33,72.38,1264474,SIG
2017-02-24,72.39,74.61,72.05,73.8,1492173,SIG
2017-02-27,73.75,74.74,72.79,72.88,849533,SIG
2017-02-28,63.81,66.06,62.73,64.88,4288655,SIG
2017-03-01,63.81,66.06,62.73,64.88,4288655,SIG
2017-03-02,64.68,65.96,63.84,65.96,1900395,SIG
2017-03-03,65.9,66.38,62.8,64.58,3314076,SIG
2017-03-06,64.25,65.859,62.56,65.6,3650916,SIG
2017-03-07,64.68,64.99,62.095,63.25,3019105,SIG
2017-03-08,63.19,64.48,63.001,64.4,2092826,SIG
2017-03-09,62.88,70.61,62.75,70.02,7721123,SIG
2017-03-10,70.24,73.9,69.7,69.81,4199473,SIG
2017-03-13,69.93,69.93,68.15,68.68,1924962,SIG
2017-03-14,68.73,68.99,67.8,67.83,1258233,SIG
2017-03-15,68.1,68.66,67.515,68.36,997192,SIG
2017-03-16,68.25,69.17,67.97,68.86,917159,SIG
2017-03-17,69.42,70.26,67.49,68.25,1927793,SIG
2017-03-20,68.25,68.5,67.07,67.5,923876,SIG
2017-03-21,67.97,68.14,66.1,66.51,1555140,SIG
2017-03-22,66.39,67.67,65.3,67.49,1443459,SIG
2017-03-23,67.65,68.8,67.11,68.24,1190336,SIG
2017-03-24,68.15,68.74,66.985,68.27,1231933,SIG
2017-03-27,67.56,70.78,67.48,69.66,2080135,SIG
2017-03-28,69.64,70.57,69.15,70.46,1078401,SIG
2017-03-29,70.81,71.8,70.44,71.03,1031764,SIG
2017-03-30,70.69,71.37,69.86,70.67,924514,SIG
2017-03-31,70.59,71.06,69.22,69.27,1656711,SIG
2017-04-03,69.35,69.36,67.3,68.09,1517436,SIG
2017-04-04,67.75,68.0,65.67,66.22,1488497,SIG
2017-04-05,66.52,67.719,66.23,66.47,1107504,SIG
2017-04-06,66.94,68.3879,66.81,67.5,1018273,SIG
2017-04-07,67.39,68.51,67.04,68.18,763628,SIG
2017-04-10,68.41,69.8,68.05,68.64,805407,SIG
2017-04-11,68.54,68.81,66.97,67.96,701613,SIG
2017-04-12,67.88,67.88,66.62,67.05,701799,SIG
2017-04-13,66.99,67.28,66.35,66.67,661755,SIG
2017-04-17,66.98,67.17,66.33,66.92,684720,SIG
2017-04-18,66.82,67.03,65.43,65.86,897102,SIG
2017-04-19,66.25,66.81,65.96,66.17,621437,SIG
2017-04-20,66.64,67.57,66.3,67.41,685871,SIG
2017-04-21,67.37,67.72,65.99,66.14,713863,SIG
2017-04-24,67.09,67.35,66.03,66.1,588651,SIG
2017-04-25,66.38,67.1,66.0121,66.87,823355,SIG
2017-04-26,66.57,67.98,66.4,67.32,630511,SIG
2017-04-27,67.25,67.34,65.96,66.27,574209,SIG
2017-04-28,66.35,66.67,65.1,65.84,910256,SIG
2017-05-01,65.95,67.06,65.3114,65.4,1228218,SIG
2017-05-02,65.41,65.94,64.88,65.68,1013031,SIG
2017-05-03,65.68,66.38,64.76,65.01,701828,SIG
2017-05-04,65.27,65.37,63.88,63.9,516020,SIG
2017-05-05,64.14,66.16,63.25,65.01,1344289,SIG
2017-05-08,65.2,65.3,64.38,64.46,712326,SIG
2017-05-09,64.55,65.42,64.01,64.95,651220,SIG
2017-05-10,64.93,64.93,62.651,63.04,1327337,SIG
2017-05-11,62.63,62.8335,60.61,61.68,1065100,SIG
2017-05-12,61.32,61.32,59.85,60.13,1030708,SIG
2017-05-15,60.19,60.78,59.59,60.19,1300712,SIG
2017-05-16,60.15,60.15,58.2,58.52,1327306,SIG
2017-05-17,58.27,59.5,57.87,58.9,1915856,SIG
2017-05-18,59.08,60.58,59.08,59.33,1122455,SIG
2017-05-19,59.26,59.91,58.25,58.65,1377933,SIG
2017-05-22,58.52,60.09,58.24,59.77,1447030,SIG
2017-05-23,59.71,59.87,58.33,58.38,1224527,SIG
2017-05-24,55.42,55.96,52.86,54.53,4381366,SIG
2017-05-25,55.25,56.03,49.81,50.3,9345786,SIG
2017-05-26,50.15,50.96,48.1,49.31,4941851,SIG
2017-05-30,49.17,49.61,47.51,47.88,4691032,SIG
2017-05-31,47.85,48.22,46.09,48.1,4064241,SIG
2017-06-01,48.33,52.9,48.12,52.41,5145853,SIG
2017-06-02,52.17,53.35,51.83,53.01,2279747,SIG
2017-06-05,52.82,53.25,52.59,52.87,2491433,SIG
2017-06-06,51.92,54.39,51.02,53.95,3156272,SIG
2017-06-07,54.24,56.92,53.95,56.11,3573412,SIG
2017-06-08,56.44,58.2,56.12,56.97,2434961,SIG
2017-06-09,57.09,60.33,57.03,59.49,2999913,SIG
2017-06-12,59.48,61.1,58.88,59.89,2796909,SIG
2017-06-13,59.86,60.6799,59.04,59.16,2928497,SIG
2017-06-14,59.38,60.15,58.32,59.97,2088329,SIG
2017-06-15,59.85,60.46,59.05,59.91,1829919,SIG
2017-06-16,59.72,60.45,58.195,60.44,2190005,SIG
2017-06-19,60.52,61.07,60.03,60.85,1837911,SIG
2017-06-20,60.85,61.09,59.44,59.5,2060732,SIG
2017-06-21,59.45,59.5,55.62,56.2,2324569,SIG
2017-06-22,56.33,57.43,55.57,56.98,1312126,SIG
2017-06-23,56.69,58.48,55.74,58.41,2735084,SIG
2017-06-26,58.42,60.49,58.041,60.25,1150928,SIG
2017-06-27,60.25,63.71,60.25,63.0,2424829,SIG
2017-06-28,63.22,63.92,62.89,63.05,2051229,SIG
2017-06-29,63.25,65.48,62.33,63.7,1608818,SIG
2017-06-30,63.68,63.8,62.32,63.24,1299819,SIG
2017-07-03,63.93,64.39,62.59,63.54,1052428,SIG
2017-07-05,63.42,64.29,62.36,64.09,1221057,SIG
2017-07-06,63.62,64.085,61.31,61.57,1467082,SIG
2017-07-07,61.48,62.25,60.78,62.04,1294598,SIG
2017-07-10,61.83,61.83,60.09,60.93,1168129,SIG
2017-07-11,60.98,60.98,59.02,60.11,1688572,SIG
2017-07-12,60.26,60.67,59.03,59.09,1152043,SIG
2017-07-13,59.38,60.77,59.22,60.52,1352693,SIG
2017-07-14,60.64,61.35,59.8401,59.88,1694912,SIG
2017-07-17,59.66,60.68,58.4,58.56,1861223,SIG
2017-07-18,58.59,59.09,56.2,57.11,1791000,SIG
2017-07-19,57.64,58.79,57.13,58.42,1099635,SIG
2017-07-20,58.73,59.73,58.02,58.78,1078998,SIG
2017-07-21,58.92,59.09,58.16,58.75,713719,SIG
2017-07-24,58.52,59.1392,57.49,58.27,870357,SIG
2017-07-25,58.52,61.71,58.495,61.47,2003486,SIG
2017-07-26,61.26,61.35,59.67,60.89,1014246,SIG
2017-07-27,61.0,62.4,60.71,62.33,1158864,SIG
2017-07-28,62.25,62.58,60.91,61.51,693700,SIG
2017-07-31,61.63,61.63,60.47,61.16,651331,SIG
2017-08-01,61.18,61.72,60.09,61.39,716407,SIG
2017-08-02,60.91,61.3,58.63,58.88,794632,SIG
2017-08-03,58.61,60.351,58.53,59.93,884640,SIG
2017-08-04,60.1,61.2,60.1,60.86,1046890,SIG
2017-08-07,60.89,62.03,60.05,61.97,868310,SIG
2017-08-08,61.74,62.84,60.69,62.0,1181852,SIG
2017-08-09,61.42,62.21,59.58,60.25,1547496,SIG
2017-08-10,59.45,59.55,54.9,55.65,2136060,SIG
2017-08-11,55.42,57.19,55.11,56.54,1477379,SIG
2017-08-14,57.11,57.6,56.11,56.3,1208234,SIG
2017-08-15,56.16,56.16,53.15,53.57,2555917,SIG
2017-08-16,53.93,54.32,52.83,53.89,1358882,SIG
2017-08-17,53.71,56.53,52.51,54.1,2027999,SIG
2017-08-18,53.76,54.43,52.73,53.59,1167552,SIG
2017-08-21,53.69,53.99,52.45,52.82,1498633,SIG
2017-08-22,52.94,53.42,51.84,52.15,1769176,SIG
2017-08-23,52.02,52.95,51.09,51.89,3010754,SIG
2017-08-24,62.29,63.99,59.92,60.54,12460373,SIG
2017-08-25,62.0,65.22,61.32,62.68,5573384,SIG
2017-08-28,63.69,64.18,61.86,62.69,2379236,SIG
2017-08-29,62.21,63.08,60.91,62.77,1882600,SIG
2017-08-30,62.52,63.64,62.36,62.92,1360953,SIG
2017-08-31,63.28,63.85,62.5,63.07,1372933,SIG
2017-09-01,63.22,64.56,62.8,64.36,1516664,SIG
2017-09-05,64.37,64.79,62.95,64.56,1702599,SIG
2017-09-06,64.98,65.97,64.54,65.67,1490619,SIG
2017-09-07,65.93,66.13,64.33,64.89,1579586,SIG
2017-09-08,65.37,65.95,64.575,65.49,1178957,SIG
2017-09-11,65.72,66.79,65.49,66.24,1468731,SIG
2017-09-12,66.61,69.02,66.04,68.3,2163546,SIG
2017-09-13,68.2,69.33,68.2,68.73,1391681,SIG
2017-09-14,68.73,69.46,66.69,68.88,1727000,SIG
2017-09-15,68.6,70.245,68.0,69.75,2703286,SIG
2017-09-18,69.95,69.95,67.44,67.5,1314038,SIG
2017-09-19,67.56,67.76,65.6,67.1,1571933,SIG
2017-09-20,67.45,67.45,64.63,64.91,1986241,SIG
2017-09-21,64.91,65.62,64.23,64.58,1082005,SIG
2017-09-22,64.31,64.69,63.94,64.39,759903,SIG
2017-09-25,64.39,65.85,64.171,65.69,1094451,SIG
2017-09-26,65.28,66.345,65.2,65.45,1351936,SIG
2017-09-27,65.52,66.86,65.19,66.55,1535133,SIG
2017-09-28,66.61,67.73,66.26,67.1,857793,SIG
2017-09-29,67.37,67.735,66.52,66.55,753150,SIG
2017-10-02,66.79,66.93,64.8,66.13,1058518,SIG
2017-10-03,66.25,67.75,65.51,67.63,1181853,SIG
2017-10-04,67.5,67.725,66.47,66.88,1241269,SIG
2017-10-05,66.9,67.96,65.65,67.65,1000126,SIG
2017-10-06,67.4,68.23,67.23,67.32,970785,SIG
2017-10-09,67.56,67.655,65.19,65.56,751102,SIG
2017-10-10,65.46,67.6,65.31,66.45,918630,SIG
2017-10-11,66.28,66.69,63.95,64.09,1216176,SIG
2017-10-12,63.72,63.82,61.2042,61.59,2178543,SIG
2017-10-13,61.66,62.1125,59.9,60.01,1607292,SIG
2017-10-16,60.02,61.21,60.02,60.6,1029161,SIG
2017-10-17,60.75,61.8,60.75,61.18,1061938,SIG
2017-10-18,61.37,62.62,61.1,61.45,1035182,SIG
2017-10-19,61.19,63.37,61.1,62.91,1383831,SIG
2017-10-20,63.39,66.12,63.39,65.96,2257175,SIG
2017-10-23,65.78,68.34,65.03,65.2,2077271,SIG
2017-10-24,65.5,66.63,64.9,66.52,1297793,SIG
2017-10-25,66.32,66.51,64.11,65.51,994371,SIG
2017-10-26,65.32,65.9399,64.32,65.84,911715,SIG
2017-10-27,65.57,66.83,63.7,66.76,1273958,SIG
2017-10-30,66.12,66.12,64.32,64.36,1268101,SIG
2017-10-31,64.29,65.9,63.95,65.57,1418473,SIG
2017-11-01,66.3,68.22,65.33,66.47,1724652,SIG
2017-11-02,66.5,67.94,65.5,66.39,1662453,SIG
2017-11-03,66.37,66.785,65.0,65.39,1985411,SIG
2017-11-06,65.14,68.14,64.65,67.5,1636683,SIG
2017-11-07,67.59,68.6,65.98,66.83,1447225,SIG
2017-11-08,66.69,68.03,66.23,67.29,1101724,SIG
2017-11-09,67.1,71.24,66.81,70.85,2530573,SIG
2017-11-10,70.78,72.7,69.95,70.81,1346418,SIG
2017-11-13,70.72,71.64,68.63,69.49,1490654,SIG
2017-11-14,68.83,72.77,68.82,72.41,2635302,SIG
2017-11-15,72.0,75.57,71.38,73.77,2677405,SIG
2017-11-16,73.95,74.6001,71.83,74.2,1787871,SIG
2017-11-17,74.95,77.94,74.61,76.58,2848689,SIG
2017-11-20,76.64,76.8988,75.41,75.84,2826655,SIG
2017-11-21,59.0,61.06,52.5,52.79,18604145,SIG
2017-11-22,53.56,57.88,52.301,53.01,10380311,SIG
2017-11-24,52.98,53.069,49.33,49.8,3761599,SIG
2017-11-27,50.25,52.5,49.35,52.25,4214526,SIG
2017-11-28,51.85,53.19,51.0101,53.09,2919396,SIG
2017-11-29,52.82,53.87,50.66,52.38,3211447,SIG
2017-11-30,51.59,53.6,51.59,52.29,5203947,SIG
2017-12-01,52.65,53.65,51.76,51.99,2729471,SIG
2017-12-04,51.57,52.58,49.881,50.13,3374799,SIG
2017-12-05,49.97,50.83,49.08,50.43,1962977,SIG
2017-12-06,50.53,51.6,50.33,50.92,1722526,SIG
2017-12-07,51.0,52.8,50.88,51.31,1374151,SIG
2017-12-08,51.1,53.59,51.1,53.22,2415081,SIG
2017-12-11,53.26,53.715,51.86,52.76,1516245,SIG
2017-12-12,52.91,54.03,52.51,53.02,1517153,SIG
2017-12-13,53.0,54.905,52.7,53.89,2067506,SIG
2017-12-14,53.82,54.73,53.0,53.26,1440112,SIG
2017-12-15,53.83,54.95,53.2,53.75,3989784,SIG
2017-12-18,54.12,55.11,53.62,54.92,1873531,SIG
2017-12-19,55.15,55.453,53.01,53.25,2338204,SIG
2017-12-20,53.35,54.56,53.01,54.11,1358304,SIG
2017-12-21,54.23,56.145,54.22,55.75,1660839,SIG
2017-12-22,54.99,56.98,54.53,56.6,1671391,SIG
2017-12-26,56.67,59.3,56.67,57.74,2197999,SIG
2017-12-27,57.86,57.87,56.35,56.63,1260752,SIG
2017-12-28,56.81,57.03,55.06,55.92,1152361,SIG
2017-12-29,56.32,58.6,56.32,56.55,2421992,SIG
2018-01-02,56.74,58.22,54.87,55.29,2423420,SIG
2018-01-03,55.04,55.53,54.02,54.8,2078087,SIG
2018-01-04,54.57,56.4,54.29,55.8,2089108,SIG
2018-01-05,56.05,57.2,55.53,56.93,2140562,SIG
2018-01-08,57.17,59.1,57.17,57.44,3947318,SIG
2018-01-09,57.35,58.1416,56.31,56.59,2918770,SIG
2018-01-10,55.7,56.71,51.91,52.69,8792733,SIG
2018-01-11,52.7,56.28,52.39,55.22,5802621,SIG
2018-01-12,54.13,57.81,54.06,56.94,2838449,SIG
2018-01-16,57.4,58.0,56.02,56.79,2106632,SIG
2018-01-17,57.11,57.845,55.4,55.64,1766766,SIG
2018-01-18,55.34,56.63,55.25,55.99,1283440,SIG
2018-01-19,55.8,56.06,54.61,55.07,1902614,SIG
2018-01-22,55.11,56.05,54.01,55.87,1562001,SIG
2018-01-23,55.95,57.33,55.68,57.28,1062730,SIG
2018-01-24,57.21,58.59,55.85,55.92,1640778,SIG
2018-01-25,55.9,55.9,54.41,54.76,1448779,SIG
2018-01-26,54.7,55.74,54.251,55.3,1413306,SIG
2018-01-29,54.8,55.26,53.81,54.74,998879,SIG
2018-01-30,54.29,54.74,52.68,52.86,1276966,SIG
2018-01-31,53.14,53.8272,52.5,52.9,1617611,SIG
2018-02-01,52.52,53.67,51.84,52.64,1087946,SIG
2018-02-02,52.52,52.925,50.4,51.37,1965172,SIG
2018-02-05,50.65,51.56,48.86,48.88,2396659,SIG
2018-02-06,47.65,50.0,47.65,49.5,2207185,SIG
2018-02-07,49.54,51.06,49.46,50.14,1744606,SIG
2013-02-08,89.04,89.48,88.91,89.16,554948,SJM
2013-02-11,89.09,89.48,88.45,88.75,839275,SJM
2013-02-12,89.92,91.0,89.395,90.92,1241432,SJM
2013-02-13,90.83,90.83,89.84,90.33,726523,SJM
2013-02-14,90.81,92.66,90.57,92.16,1623099,SJM
2013-02-15,92.22,94.99,91.86,92.4,1560319,SJM
2013-02-19,92.53,93.4,91.47,91.75,1163224,SJM
2013-02-20,91.77,92.41,91.62,91.7,1513665,SJM
2013-02-21,91.49,92.02,91.41,91.9,823993,SJM
2013-02-22,92.05,93.1,92.0,92.99,753407,SJM
2013-02-25,93.11,93.5,91.5,91.51,656969,SJM
2013-02-26,91.92,93.18,91.92,93.15,644782,SJM
2013-02-27,93.1,95.35,93.0,95.12,722959,SJM
2013-02-28,95.23,95.86,95.04,95.3,682138,SJM
2013-03-01,95.25,96.28,94.68,96.27,536618,SJM
2013-03-04,96.1,96.64,95.5,96.64,391094,SJM
2013-03-05,97.04,97.52,96.54,97.1,497899,SJM
2013-03-06,97.36,97.53,96.59,96.72,683185,SJM
2013-03-07,96.79,97.26,96.43,97.09,603787,SJM
2013-03-08,97.38,97.75,96.88,97.24,329279,SJM
2013-03-11,97.12,97.67,96.955,97.39,681861,SJM
2013-03-12,97.4,97.72,97.25,97.47,462119,SJM
2013-03-13,97.5,97.67,97.2464,97.58,482336,SJM
2013-03-14,97.7,97.84,97.45,97.84,345752,SJM
2013-03-15,97.42,97.94,97.26,97.4,816130,SJM
2013-03-18,96.38,96.98,96.05,96.38,722742,SJM
2013-03-19,96.34,96.5,95.03,96.4,1111613,SJM
2013-03-20,96.82,97.1399,96.03,96.76,761338,SJM
2013-03-21,96.53,96.61,95.99,96.0,409153,SJM
2013-03-22,96.13,96.5475,96.09,96.44,496083,SJM
2013-03-25,96.89,97.33,96.16,96.38,387522,SJM
2013-03-26,96.4,97.78,96.33,97.41,436982,SJM
2013-03-27,97.01,97.36,96.153,97.31,402725,SJM
2013-03-28,97.3,99.29,97.22,99.16,651433,SJM
2013-04-01,99.32,99.35,98.27,98.95,446484,SJM
2013-04-02,99.13,100.14,98.68,99.17,391345,SJM
2013-04-03,99.03,99.11,97.64,97.85,472724,SJM
2013-04-04,97.89,98.99,97.812,98.98,412540,SJM
2013-04-05,98.44,98.44,97.685,98.12,487907,SJM
2013-04-08,97.95,98.33,97.58,98.3,507556,SJM
2013-04-09,98.42,98.67,97.82,98.2,409605,SJM
2013-04-10,98.28,99.02,98.01,99.0,581496,SJM
2013-04-11,99.26,100.0,99.0725,99.8,490604,SJM
2013-04-12,99.66,101.11,99.29,101.1,502770,SJM
2013-04-15,101.04,101.582,99.51,99.52,435018,SJM
2013-04-16,100.12,102.3,99.918,102.25,520433,SJM
2013-04-17,101.68,102.41,100.95,101.76,763540,SJM
2013-04-18,101.94,102.28,101.33,101.53,420085,SJM
2013-04-19,101.65,103.91,101.52,103.1,459355,SJM
2013-04-22,103.24,103.309,102.06,103.06,341551,SJM
2013-04-23,103.54,105.03,103.09,105.0,556547,SJM
2013-04-24,104.98,105.18,102.46,102.51,468003,SJM
2013-04-25,103.0,103.12,102.041,102.23,501872,SJM
2013-04-26,102.13,102.7099,101.65,101.92,229043,SJM
2013-04-29,102.28,102.43,101.45,102.24,310531,SJM
2013-04-30,102.16,103.65,101.92,103.23,519045,SJM
2013-05-01,102.94,103.39,101.43,102.11,346499,SJM
2013-05-02,102.06,103.54,101.58,102.89,480306,SJM
2013-05-03,103.74,103.84,102.98,103.56,490074,SJM
2013-05-06,103.27,103.27,102.25,102.55,287336,SJM
2013-05-07,102.79,103.87,102.6,103.87,332799,SJM
2013-05-08,103.72,103.99,103.07,103.84,296892,SJM
2013-05-09,103.72,103.875,102.07,102.23,353668,SJM
2013-05-10,102.39,103.776,102.145,103.63,439025,SJM
2013-05-13,103.37,104.24,103.111,104.12,261728,SJM
2013-05-14,104.3,104.66,104.18,104.53,408091,SJM
2013-05-15,104.15,105.0,103.48,104.01,587204,SJM
2013-05-16,103.73,104.075,103.21,103.32,345244,SJM
2013-05-17,103.19,103.66,101.97,102.58,850885,SJM
2013-05-20,102.71,102.71,101.87,101.93,373306,SJM
2013-05-21,102.08,102.63,101.4001,102.11,440447,SJM
2013-05-22,102.26,104.0,102.05,102.51,650959,SJM
2013-05-23,101.41,102.77,101.2,102.47,455670,SJM
2013-05-24,102.11,103.4,101.49,103.22,408127,SJM
2013-05-28,104.01,105.17,103.53,104.52,448614,SJM
2013-05-29,104.52,104.73,102.68,103.02,492087,SJM
2013-05-30,103.06,103.29,102.39,102.65,330767,SJM
2013-05-31,102.45,102.79,100.95,100.96,853732,SJM
2013-06-03,101.23,102.25,100.26,102.18,804623,SJM
2013-06-04,102.14,103.18,101.9,102.64,669947,SJM
2013-06-05,102.25,102.98,102.14,102.37,859935,SJM
2013-06-06,103.8,103.88,96.75,98.38,1910477,SJM
2013-06-07,98.98,102.11,98.97,101.39,1106883,SJM
2013-06-10,101.49,101.49,99.71,100.24,922130,SJM
2013-06-11,99.65,100.69,99.37,100.51,862472,SJM
2013-06-12,101.32,101.43,100.41,100.83,673838,SJM
2013-06-13,100.96,102.44,100.59,102.17,616708,SJM
2013-06-14,101.46,103.292,101.46,103.01,635177,SJM
2013-06-17,103.12,103.82,102.761,103.24,393065,SJM
2013-06-18,103.07,104.18,102.87,103.66,326259,SJM
2013-06-19,103.5,103.76,102.31,102.38,744289,SJM
2013-06-20,101.78,102.285,99.88,99.98,801691,SJM
2013-06-21,100.47,101.12,99.85,100.71,722538,SJM
2013-06-24,100.01,100.95,99.76,99.81,549991,SJM
2013-06-25,100.7,101.26,99.86,100.9,745526,SJM
2013-06-26,101.5,102.63,101.3,101.64,726385,SJM
2013-06-27,102.22,102.98,101.866,102.85,541971,SJM
2013-06-28,102.5,104.06,102.445,103.15,945124,SJM
2013-07-01,103.42,104.31,103.33,104.08,597046,SJM
2013-07-02,103.8,104.17,102.67,103.15,986382,SJM
2013-07-03,103.17,103.43,102.34,102.59,494247,SJM
2013-07-05,102.92,103.14,101.44,103.12,393437,SJM
2013-07-08,103.58,104.88,103.27,104.37,571551,SJM
2013-07-09,104.86,105.18,104.29,104.62,459782,SJM
2013-07-10,104.62,104.9,104.03,104.53,459419,SJM
2013-07-11,105.6,106.0,105.025,105.93,652381,SJM
2013-07-12,105.73,106.19,105.12,106.01,482701,SJM
2013-07-15,105.85,106.87,105.66,106.66,421074,SJM
2013-07-16,107.02,107.45,105.83,107.16,519934,SJM
2013-07-17,107.5,107.54,106.2,106.58,310026,SJM
2013-07-18,106.66,107.55,106.56,107.39,364304,SJM
2013-07-19,107.43,108.2752,106.68,108.16,330365,SJM
2013-07-22,108.2,108.82,107.506,108.79,633617,SJM
2013-07-23,108.71,109.94,108.5,109.68,588868,SJM
2013-07-24,109.72,109.9193,108.6,109.51,573589,SJM
2013-07-25,109.14,110.85,108.65,110.72,639191,SJM
2013-07-26,110.36,111.6,109.89,111.54,487782,SJM
2013-07-29,111.59,112.45,111.36,112.05,395125,SJM
2013-07-30,112.77,113.12,112.26,112.39,361848,SJM
2013-07-31,112.73,113.18,112.0,112.52,542237,SJM
2013-08-01,113.39,114.07,113.09,113.67,508067,SJM
2013-08-02,113.62,114.11,112.48,113.97,415287,SJM
2013-08-05,113.97,114.49,113.21,114.36,289125,SJM
2013-08-06,114.36,114.72,113.63,114.23,390808,SJM
2013-08-07,113.59,114.24,113.37,113.57,486047,SJM
2013-08-08,114.32,114.32,112.94,113.06,506339,SJM
2013-08-09,112.98,113.9,112.8203,113.3,365489,SJM
2013-08-12,113.25,113.59,112.66,113.51,365562,SJM
2013-08-13,113.51,114.39,113.37,113.91,250128,SJM
2013-08-14,113.32,113.7,112.53,112.57,362033,SJM
2013-08-15,111.91,112.04,110.43,110.43,437137,SJM
2013-08-16,110.19,110.9,110.08,110.32,410233,SJM
2013-08-19,110.18,110.54,108.89,109.06,727873,SJM
2013-08-20,108.98,109.51,107.82,109.1,830341,SJM
2013-08-21,109.2,110.39,107.4,107.79,848359,SJM
2013-08-22,107.7,108.21,106.65,107.49,535361,SJM
2013-08-23,107.41,108.73,107.218,108.46,521898,SJM
2013-08-26,108.84,109.12,107.31,107.5,414439,SJM
2013-08-27,106.58,107.68,106.52,106.57,442249,SJM
2013-08-28,106.35,106.84,105.18,105.32,656373,SJM
2013-08-29,105.0,106.28,104.5,105.8,414457,SJM
2013-08-30,106.1,106.23,105.09,106.14,332315,SJM
2013-09-03,106.47,107.15,105.04,105.39,417636,SJM
2013-09-04,105.18,106.33,104.88,106.25,381126,SJM
2013-09-05,106.22,107.53,105.91,106.78,642981,SJM
2013-09-06,107.01,107.17,105.08,105.99,314480,SJM
2013-09-09,106.39,108.14,105.982,108.14,437677,SJM
2013-09-10,108.66,109.64,108.03,108.91,904862,SJM
2013-09-11,108.83,108.83,106.66,107.78,573035,SJM
2013-09-12,107.28,108.54,106.96,107.27,622262,SJM
2013-09-13,107.63,108.039,107.19,107.87,449613,SJM
2013-09-16,108.66,108.98,107.78,107.92,413693,SJM
2013-09-17,108.31,108.76,107.88,108.3,505529,SJM
2013-09-18,108.4,108.72,106.66,108.48,520219,SJM
2013-09-19,108.57,108.73,107.11,107.68,413066,SJM
2013-09-20,107.27,107.7,106.83,107.14,909501,SJM
2013-09-23,107.2,107.2374,106.01,106.56,352816,SJM
2013-09-24,106.17,107.12,106.05,106.39,399636,SJM
2013-09-25,106.57,106.86,105.81,105.86,372186,SJM
2013-09-26,105.87,106.49,105.13,105.69,379481,SJM
2013-09-27,105.05,105.17,104.37,104.79,460890,SJM
2013-09-30,104.65,105.39,104.44,105.04,845253,SJM
2013-10-01,105.1,105.66,104.6,105.41,517338,SJM
2013-10-02,105.16,105.16,103.8001,104.95,587213,SJM
2013-10-03,104.64,105.36,103.9,104.97,400224,SJM
2013-10-04,104.68,106.39,104.475,105.93,397194,SJM
2013-10-07,105.7,106.07,104.935,105.78,490863,SJM
2013-10-08,105.57,106.398,105.54,105.58,609961,SJM
2013-10-09,105.53,105.86,104.18,104.38,459773,SJM
2013-10-10,105.35,106.57,105.3,106.51,455168,SJM
2013-10-11,106.05,106.693,105.82,106.6,366785,SJM
2013-10-14,106.4,106.82,105.94,106.73,378391,SJM
2013-10-15,106.45,106.556,105.73,105.97,595005,SJM
2013-10-16,106.46,107.52,106.23,107.5,543310,SJM
2013-10-17,107.46,108.52,107.03,108.44,425567,SJM
2013-10-18,108.87,108.87,107.62,107.88,338045,SJM
2013-10-21,107.72,107.72,106.67,106.86,465067,SJM
2013-10-22,106.99,108.95,106.864,108.73,631457,SJM
2013-10-23,108.28,109.08,108.045,108.85,316936,SJM
2013-10-24,108.82,109.63,108.32,109.6,335170,SJM
2013-10-25,109.45,110.43,109.1,110.36,315380,SJM
2013-10-28,110.21,112.53,110.21,112.2,452561,SJM
2013-10-29,112.15,112.95,111.93,112.9,304123,SJM
2013-10-30,112.83,112.86,111.01,111.5,333606,SJM
2013-10-31,111.27,111.61,110.63,111.21,460405,SJM
2013-11-01,111.09,111.59,110.41,111.01,310122,SJM
2013-11-04,111.39,111.592,110.07,110.62,236612,SJM
2013-11-05,110.15,110.93,109.78,110.69,434598,SJM
2013-11-06,111.36,111.87,110.94,111.87,327322,SJM
2013-11-07,111.82,112.05,107.25,107.61,726982,SJM
2013-11-08,107.46,108.61,106.381,108.61,520549,SJM
2013-11-11,108.68,109.12,107.28,107.64,427808,SJM
2013-11-12,107.5,107.51,106.48,107.41,395081,SJM
2013-11-13,105.46,108.94,105.46,107.93,337536,SJM
2013-11-14,108.17,109.4,108.0101,108.93,320324,SJM
2013-11-15,109.03,109.73,107.84,109.35,482966,SJM
2013-11-18,109.73,109.73,108.49,108.91,327816,SJM
2013-11-19,108.37,108.8399,107.725,108.59,313890,SJM
2013-11-20,101.97,104.44,99.47,101.49,2903443,SJM
2013-11-21,100.0434,103.96,100.0158,103.02,1393143,SJM
2013-11-22,102.91,104.14,102.91,103.95,680708,SJM
2013-11-25,104.19,104.81,103.445,104.31,533307,SJM
2013-11-26,104.31,105.96,104.31,105.62,773271,SJM
2013-11-27,105.62,106.06,105.21,105.61,451190,SJM
2013-11-29,105.77,106.0299,104.19,104.24,316243,SJM
2013-12-02,104.5,105.16,103.62,104.45,688932,SJM
2013-12-03,104.62,105.179,104.02,104.98,1002860,SJM
2013-12-04,104.2,105.15,103.76,104.75,1125093,SJM
2013-12-05,103.93,104.124,102.16,102.29,1257636,SJM
2013-12-06,103.13,104.415,102.8201,104.32,856476,SJM
2013-12-09,104.95,106.2,104.56,104.88,697905,SJM
2013-12-10,104.64,105.04,102.9,103.2,821744,SJM
2013-12-11,103.63,104.69,103.19,103.99,889096,SJM
2013-12-12,103.65,103.82,101.29,101.38,726020,SJM
2013-12-13,101.51,101.79,100.18,100.41,879609,SJM
2013-12-16,100.54,102.2,100.54,101.6,533743,SJM
2013-12-17,101.43,101.85,100.31,101.1,610224,SJM
2013-12-18,101.02,102.06,100.4,101.86,885920,SJM
2013-12-19,101.5,102.2,100.66,101.95,567825,SJM
2013-12-20,102.31,103.0,101.65,102.12,766452,SJM
2013-12-23,102.5,102.75,101.39,101.64,702944,SJM
2013-12-24,101.89,103.18,101.59,102.36,244890,SJM
2013-12-26,102.5,103.095,102.2,102.99,382273,SJM
2013-12-27,102.94,103.97,102.94,103.18,323448,SJM
2013-12-30,103.0,104.06,103.0,103.65,328001,SJM
2013-12-31,103.78,104.31,103.32,103.62,436772,SJM
2014-01-02,103.64,103.65,101.83,102.03,878923,SJM
2014-01-03,102.05,102.324,101.37,101.51,620874,SJM
2014-01-06,101.97,101.99,100.61,100.9,776228,SJM
2014-01-07,102.12,102.47,101.26,101.52,817810,SJM
2014-01-08,101.29,101.29,97.89,98.17,1424205,SJM
2014-01-09,98.15,98.3,97.67,97.98,1168315,SJM
2014-01-10,98.0,98.72,97.7,98.42,908134,SJM
2014-01-13,98.33,98.99,97.115,97.39,1055344,SJM
2014-01-14,97.52,99.52,97.42,99.34,972475,SJM
2014-01-15,99.34,99.88,98.39,98.69,907041,SJM
2014-01-16,98.69,98.99,98.11,98.55,623853,SJM
2014-01-17,98.59,98.6,97.07,97.2,668072,SJM
2014-01-21,97.8,97.93,96.37,97.2,875040,SJM
2014-01-22,97.61,98.855,97.424,98.45,832073,SJM
2014-01-23,98.03,98.42,97.6,98.08,717096,SJM
2014-01-24,97.86,98.78,97.19,97.97,1076731,SJM
2014-01-27,98.05,99.33,97.81,98.63,997765,SJM
2014-01-28,98.51,99.68,98.43,99.31,931171,SJM
2014-01-29,98.14,98.42,96.6,97.11,1081606,SJM
2014-01-30,97.66,98.17,97.295,97.86,566602,SJM
2014-01-31,96.62,97.76,96.3,96.39,932629,SJM
2014-02-03,96.39,96.502,93.78,93.93,1119759,SJM
2014-02-04,94.24,94.59,93.36,93.71,746440,SJM
2014-02-05,93.11,93.29,91.935,92.82,1105939,SJM
2014-02-06,93.39,93.8,93.17,93.59,598844,SJM
2014-02-07,93.77,94.3,93.02,93.37,875356,SJM
2014-02-10,93.21,94.33,93.08,93.7,901888,SJM
2014-02-11,93.91,94.51,93.14,94.03,1648894,SJM
2014-02-12,93.37,93.9,92.6302,93.71,1199664,SJM
2014-02-13,93.37,95.24,93.21,95.14,1261187,SJM
2014-02-14,91.2,92.24,87.1,91.81,4272235,SJM
2014-02-18,92.76,96.07,92.61,95.31,1869457,SJM
2014-02-19,95.31,96.35,94.87,95.55,1500111,SJM
2014-02-20,96.31,98.58,95.905,98.28,2207066,SJM
2014-02-21,98.29,98.61,97.67,97.94,1618138,SJM
2014-02-24,98.27,99.38,98.12,98.7,1136633,SJM
2014-02-25,98.55,99.99,98.51,99.01,1109438,SJM
2014-02-26,98.94,99.645,98.56,98.61,1153599,SJM
2014-02-27,98.51,99.78,98.47,99.64,1071450,SJM
2014-02-28,99.56,100.89,99.44,100.01,1185414,SJM
2014-03-03,99.09,99.9,98.635,99.05,1244908,SJM
2014-03-04,99.99,100.61,99.02,99.27,1155195,SJM
2014-03-05,99.16,99.34,98.25,98.43,723816,SJM
2014-03-06,98.37,98.66,97.56,97.63,794801,SJM
2014-03-07,98.09,98.09,96.85,97.54,613729,SJM
2014-03-10,97.33,97.68,96.8,97.21,462651,SJM
2014-03-11,97.16,97.37,96.29,96.55,848499,SJM
2014-03-12,96.11,98.02,96.08,97.98,763313,SJM
2014-03-13,98.43,98.43,96.74,96.99,599544,SJM
2014-03-14,96.26,96.86,96.08,96.18,1052783,SJM
2014-03-17,96.55,96.83,95.98,96.12,531824,SJM
2014-03-18,96.11,97.97,96.02,97.72,808008,SJM
2014-03-19,97.56,97.56,95.45,96.14,672584,SJM
2014-03-20,95.69,96.78,95.38,96.7,624689,SJM
2014-03-21,97.61,97.76,95.87,96.02,1213522,SJM
2014-03-24,96.46,97.146,95.88,96.21,664533,SJM
2014-03-25,95.97,96.92,95.71,95.94,496420,SJM
2014-03-26,96.12,96.61,95.48,95.93,456596,SJM
2014-03-27,96.12,96.48,95.6,96.07,503225,SJM
2014-03-28,96.6,96.83,96.22,96.48,344413,SJM
2014-03-31,96.87,97.25,96.17,97.24,791397,SJM
2014-04-01,97.28,97.49,96.5101,97.14,742279,SJM
2014-04-02,97.14,97.9,96.63,97.79,572735,SJM
2014-04-03,97.48,98.025,97.17,97.9,468951,SJM
2014-04-04,98.06,98.36,97.3725,97.55,615959,SJM
2014-04-07,97.45,98.55,97.45,97.9,891432,SJM
2014-04-08,97.92,97.99,96.52,97.11,743562,SJM
2014-04-09,97.25,97.37,96.7301,97.23,600325,SJM
2014-04-10,97.23,97.66,95.49,95.5,582074,SJM
2014-04-11,95.0,96.0,94.12,94.33,771367,SJM
2014-04-14,95.08,95.82,94.46,95.39,575828,SJM
2014-04-15,95.76,95.76,94.48,95.08,482889,SJM
2014-04-16,96.0,96.9,95.52,96.83,522203,SJM
2014-04-17,96.58,96.86,96.15,96.7,428863,SJM
2014-04-21,96.74,96.87,96.03,96.73,307027,SJM
2014-04-22,96.81,97.1,96.53,96.93,443009,SJM
2014-04-23,96.84,97.11,96.35,96.42,397364,SJM
2014-04-24,96.54,97.07,95.871,96.99,612571,SJM
2014-04-25,96.86,97.0199,95.83,96.02,405774,SJM
2014-04-28,96.17,97.58,96.04,97.46,583679,SJM
2014-04-29,97.62,97.94,96.66,96.73,507741,SJM
2014-04-30,96.65,96.95,96.07,96.68,579491,SJM
2014-05-01,96.8,97.23,95.89,97.17,455799,SJM
2014-05-02,97.29,97.34,96.56,96.94,304775,SJM
2014-05-05,96.54,97.22,96.05,97.2,333109,SJM
2014-05-06,97.05,97.23,96.37,96.45,403132,SJM
2014-05-07,96.84,98.66,96.84,98.61,783783,SJM
2014-05-08,98.62,100.13,98.58,99.19,709021,SJM
2014-05-09,99.06,100.17,98.65,100.15,539702,SJM
2014-05-12,100.4,100.66,99.74,100.61,629217,SJM
2014-05-13,100.57,100.57,99.6,100.4,450804,SJM
2014-05-14,100.11,100.11,98.57,98.59,538919,SJM
2014-05-15,98.31,98.58,97.303,97.51,484268,SJM
2014-05-16,97.63,98.59,97.5,98.56,458785,SJM
2014-05-19,98.32,98.54,98.0201,98.28,401407,SJM
2014-05-20,98.09,98.4892,97.91,98.07,533678,SJM
2014-05-21,98.27,99.13,97.84,99.05,555617,SJM
2014-05-22,98.8,98.97,97.99,98.75,389274,SJM
2014-05-23,98.73,99.28,98.49,99.12,250507,SJM
2014-05-27,99.53,100.62,99.53,100.44,524422,SJM
2014-05-28,100.27,100.72,99.96,100.62,562573,SJM
2014-05-29,101.07,103.09,101.07,103.0,1084802,SJM
2014-05-30,102.68,103.21,102.26,102.6,1012575,SJM
2014-06-02,102.69,102.83,102.16,102.47,538746,SJM
2014-06-03,102.45,102.945,102.12,102.94,658542,SJM
2014-06-04,102.69,103.18,102.355,102.83,950960,SJM
2014-06-05,102.95,105.42,102.85,104.31,931819,SJM
2014-06-06,104.31,105.7,104.11,105.69,654537,SJM
2014-06-09,105.94,106.68,104.85,105.66,751729,SJM
2014-06-10,105.2,105.39,104.68,105.1,453728,SJM
2014-06-11,104.98,105.58,104.6,104.8,578878,SJM
2014-06-12,104.65,105.17,104.26,104.93,527145,SJM
2014-06-13,104.8,105.26,104.02,105.24,592740,SJM
2014-06-16,104.74,105.88,104.63,105.83,642204,SJM
2014-06-17,105.33,106.54,104.89,106.1,680873,SJM
2014-06-18,105.32,106.65,105.21,106.63,589473,SJM
2014-06-19,106.72,106.98,105.62,106.6,640475,SJM
2014-06-20,107.26,107.26,106.05,106.46,884158,SJM
2014-06-23,106.5,106.75,106.06,106.71,717587,SJM
2014-06-24,106.34,106.64,105.9,106.34,470094,SJM
2014-06-25,105.47,106.11,105.21,105.79,693841,SJM
2014-06-26,105.89,106.06,105.27,105.48,656296,SJM
2014-06-27,105.21,106.06,104.9,106.05,570064,SJM
2014-06-30,106.08,106.98,105.39,106.57,496877,SJM
2014-07-01,106.81,107.42,106.65,106.81,570749,SJM
2014-07-02,106.43,106.78,105.98,106.63,535326,SJM
2014-07-03,106.7,107.7,106.675,107.53,442771,SJM
2014-07-07,107.14,107.74,106.86,107.35,413385,SJM
2014-07-08,107.15,107.63,106.5,106.66,385813,SJM
2014-07-09,106.7,107.06,106.34,106.6,341695,SJM
2014-07-10,106.27,106.58,105.66,106.21,361336,SJM
2014-07-11,106.32,106.61,105.73,106.47,237128,SJM
2014-07-14,106.76,107.12,106.04,106.42,275709,SJM
2014-07-15,106.17,106.64,105.38,105.6,517609,SJM
2014-07-16,106.21,106.42,105.29,105.64,269029,SJM
2014-07-17,105.55,105.92,104.59,104.72,346889,SJM
2014-07-18,105.16,105.81,104.72,105.69,333108,SJM
2014-07-21,105.44,105.626,104.72,105.09,208026,SJM
2014-07-22,105.36,105.445,104.86,105.06,350947,SJM
2014-07-23,105.37,105.57,104.62,104.75,239395,SJM
2014-07-24,104.96,105.32,104.54,105.16,437548,SJM
2014-07-25,104.99,105.36,104.38,104.63,236656,SJM
2014-07-28,104.64,104.78,103.6221,104.08,322780,SJM
2014-07-29,104.01,104.5299,103.25,103.25,349440,SJM
2014-07-30,103.37,103.54,101.93,102.11,480458,SJM
2014-07-31,102.11,102.11,99.54,99.64,834560,SJM
2014-08-01,100.54,101.01,100.24,100.9,457933,SJM
2014-08-04,100.54,101.01,100.24,100.9,457933,SJM
2014-08-05,100.55,100.68,99.1,99.37,456677,SJM
2014-08-06,99.07,101.4499,99.07,101.21,403187,SJM
2014-08-07,101.29,101.5799,100.04,100.62,360103,SJM
2014-08-08,100.57,101.9,100.57,101.83,452251,SJM
2014-08-11,102.16,103.44,102.0,103.08,305389,SJM
2014-08-12,102.87,103.22,102.395,102.59,443124,SJM
2014-08-13,102.33,102.679,101.8,102.67,450884,SJM
2014-08-14,102.87,103.45,102.352,103.3,486385,SJM
2014-08-15,103.49,104.03,102.27,102.87,372260,SJM
2014-08-18,103.44,103.59,102.94,103.13,481745,SJM
2014-08-19,103.13,103.53,102.59,103.45,468870,SJM
2014-08-20,101.5,103.06,100.4401,102.42,795402,SJM
2014-08-21,102.25,102.71,101.39,101.65,705935,SJM
2014-08-22,101.79,101.92,101.02,101.36,457402,SJM
2014-08-25,102.03,102.08,101.61,101.95,390403,SJM
2014-08-26,102.05,102.6,101.79,102.47,302179,SJM
2014-08-27,102.15,102.59,102.15,102.42,503682,SJM
2014-08-28,102.24,102.44,101.92,102.36,309985,SJM
2014-08-29,102.53,102.66,102.04,102.6,261933,SJM
2014-09-02,102.61,103.39,102.15,102.66,670278,SJM
2014-09-03,102.74,103.1499,102.26,102.39,311950,SJM
2014-09-04,102.29,102.74,101.74,102.02,277041,SJM
2014-09-05,101.93,102.71,101.5,102.71,263882,SJM
2014-09-08,102.28,102.61,101.83,101.97,307373,SJM
2014-09-09,101.87,101.9876,101.19,101.26,388434,SJM
2014-09-10,101.12,101.42,100.46,101.08,398547,SJM
2014-09-11,100.86,101.17,100.5401,101.13,557338,SJM
2014-09-12,101.07,101.13,99.6,99.7,504921,SJM
2014-09-15,99.79,99.96,99.2,99.73,472249,SJM
2014-09-16,99.5,100.91,99.39,100.8,591307,SJM
2014-09-17,100.63,100.7,99.61,99.71,514632,SJM
2014-09-18,100.1,100.42,99.28,100.22,391277,SJM
2014-09-19,100.84,100.84,100.12,100.19,746580,SJM
2014-09-22,100.01,100.1,99.49,99.51,400941,SJM
2014-09-23,99.26,99.29,98.58,98.81,568318,SJM
2014-09-24,98.83,100.06,98.582,99.9,305020,SJM
2014-09-25,99.44,99.79,98.208,98.22,518252,SJM
2014-09-26,98.3,98.79,97.76,98.53,363325,SJM
2014-09-29,97.89,98.76,97.69,98.44,540543,SJM
2014-09-30,98.7,99.47,98.65,98.99,456792,SJM
2014-10-01,99.0,99.17,97.72,97.89,675017,SJM
2014-10-02,98.01,98.08,96.75,97.75,654212,SJM
2014-10-03,98.01,98.98,97.815,98.66,523689,SJM
2014-10-06,99.22,99.22,97.51,98.5,412490,SJM
2014-10-07,98.12,98.4,97.22,97.25,505283,SJM
2014-10-08,97.35,98.78,96.7301,98.73,405710,SJM
2014-10-09,98.64,99.37,97.6,97.87,577232,SJM
2014-10-10,98.06,99.26,97.71,97.71,609126,SJM
2014-10-13,97.63,98.93,97.336,97.41,455733,SJM
2014-10-14,97.89,98.85,97.6,97.98,619732,SJM
2014-10-15,96.48,97.8999,95.6,97.36,837334,SJM
2014-10-16,96.42,98.55,96.42,97.88,1062491,SJM
2014-10-17,99.2,99.22,97.82,98.66,495529,SJM
2014-10-20,98.7,101.17,98.7,101.03,598972,SJM
2014-10-21,101.32,102.49,101.02,102.39,593497,SJM
2014-10-22,102.5,103.0,101.65,101.73,528274,SJM
2014-10-23,102.1,102.68,101.61,101.75,287974,SJM
2014-10-24,101.77,102.42,101.36,102.34,282259,SJM
2014-10-27,102.19,103.42,102.1,103.14,373498,SJM
2014-10-28,103.47,103.91,103.06,103.91,339604,SJM
2014-10-29,103.79,104.07,101.61,102.52,506334,SJM
2014-10-30,101.77,103.43,101.6,103.03,367986,SJM
2014-10-31,103.88,104.51,103.45,104.0,651688,SJM
2014-11-03,103.78,104.52,103.61,104.07,335826,SJM
2014-11-04,103.99,104.93,103.56,104.31,329688,SJM
2014-11-05,105.09,105.74,104.61,105.34,381473,SJM
2014-11-06,105.34,105.91,104.8,105.8,599765,SJM
2014-11-07,105.15,105.4,104.11,104.84,473237,SJM
2014-11-10,104.66,105.55,104.07,105.31,399628,SJM
2014-11-11,105.0,105.37,104.28,104.72,660104,SJM
2014-11-12,98.72,101.76,98.19,100.38,2153543,SJM
2014-11-13,100.16,100.34,98.7,99.87,1279724,SJM
2014-11-14,99.76,100.61,99.295,100.23,529494,SJM
2014-11-17,100.29,101.61,100.03,101.52,724610,SJM
2014-11-18,101.61,102.06,101.43,101.97,603912,SJM
2014-11-19,101.69,103.17,100.35,101.66,651342,SJM
2014-11-20,101.0,102.14,100.96,101.11,592621,SJM
2014-11-21,101.93,102.15,101.05,101.29,578712,SJM
2014-11-24,101.63,101.65,100.52,100.64,699280,SJM
2014-11-25,100.63,101.88,100.58,101.19,703195,SJM
2014-11-26,101.03,101.6,100.85,101.13,610930,SJM
2014-11-28,101.54,102.99,101.5,102.57,301787,SJM
2014-12-01,102.07,103.5,102.07,102.78,687596,SJM
2014-12-02,103.34,103.38,102.32,103.24,793492,SJM
2014-12-03,103.05,103.05,101.78,101.92,467539,SJM
2014-12-04,102.01,102.01,100.84,101.15,339352,SJM
2014-12-05,101.27,101.94,101.15,101.72,287931,SJM
2014-12-08,101.83,102.82,101.35,101.84,399035,SJM
2014-12-09,101.21,101.83,100.64,101.2,433635,SJM
2014-12-10,101.31,101.345,100.155,100.23,540976,SJM
2014-12-11,100.5,101.01,100.0,100.64,612368,SJM
2014-12-12,100.17,100.63,99.11,99.16,555118,SJM
2014-12-15,99.69,99.69,97.55,98.29,760056,SJM
2014-12-16,98.1,99.77,97.33,98.31,598272,SJM
2014-12-17,98.7,100.61,98.5,100.35,457919,SJM
2014-12-18,101.51,102.63,100.86,102.61,732770,SJM
2014-12-19,103.05,103.49,102.16,102.79,884728,SJM
2014-12-22,103.12,103.555,102.62,103.15,398291,SJM
2014-12-23,103.61,104.09,103.16,103.65,376067,SJM
2014-12-24,103.91,103.91,103.22,103.45,175702,SJM
2014-12-26,103.63,104.02,103.34,103.39,155951,SJM
2014-12-29,103.06,103.65,102.88,103.1,377921,SJM
2014-12-30,102.75,103.49,102.46,102.5,460048,SJM
2014-12-31,102.74,103.1997,100.95,100.98,384167,SJM
2015-01-02,101.14,101.685,99.95,100.48,362736,SJM
2015-01-05,99.9,100.11,98.6,98.84,478447,SJM
2015-01-06,99.0,99.27,97.28,98.05,675764,SJM
2015-01-07,98.43,100.42,98.23,100.24,488644,SJM
2015-01-08,101.43,101.86,100.62,101.69,487516,SJM
2015-01-09,101.96,102.06,100.74,101.04,424597,SJM
2015-01-12,101.11,101.44,99.77,100.34,581160,SJM
2015-01-13,101.25,101.85,99.97,100.94,539672,SJM
2015-01-14,100.27,101.1,99.98,100.96,381674,SJM
2015-01-15,101.45,102.1,101.05,101.3,705426,SJM
2015-01-16,101.35,101.996,100.7,101.86,396810,SJM
2015-01-20,102.25,104.3,102.0,104.19,744023,SJM
2015-01-21,104.52,107.21,103.87,106.04,1108762,SJM
2015-01-22,106.42,107.04,105.68,106.87,508342,SJM
2015-01-23,106.85,107.19,106.09,106.49,402133,SJM
2015-01-26,106.24,106.79,106.11,106.45,366977,SJM
2015-01-27,106.0,106.35,105.17,105.77,362302,SJM
2015-01-28,105.96,106.71,104.62,104.73,399317,SJM
2015-01-29,104.76,105.16,103.5,105.1,576377,SJM
2015-01-30,104.43,104.44,103.01,103.15,453626,SJM
2015-02-02,103.23,104.49,101.88,104.47,398474,SJM
2015-02-03,104.68,105.91,104.68,105.88,405883,SJM
2015-02-04,113.02,114.47,111.52,112.1,6184203,SJM
2015-02-05,112.02,113.41,111.68,113.33,1535859,SJM
2015-02-06,113.33,113.47,112.51,113.0,843654,SJM
2015-02-09,112.68,113.31,112.456,112.91,640317,SJM
2015-02-10,113.34,113.55,112.31,113.15,574810,SJM
2015-02-11,112.44,113.08,110.89,111.26,1051626,SJM
2015-02-12,110.94,112.47,110.52,112.39,892581,SJM
2015-02-13,111.14,114.91,109.57,113.89,1744524,SJM
2015-02-17,113.28,113.8199,112.64,113.21,1174168,SJM
2015-02-18,112.69,114.39,112.69,114.3,506156,SJM
2015-02-19,113.96,114.43,112.85,113.88,661802,SJM
2015-02-20,113.32,114.0,112.24,113.44,1466704,SJM
2015-02-23,113.06,113.64,112.73,113.25,944458,SJM
2015-02-24,112.91,113.8108,112.04,113.47,776565,SJM
2015-02-25,113.6,113.84,112.92,113.11,567302,SJM
2015-02-26,113.98,115.4,112.91,115.21,1039669,SJM
2015-02-27,115.39,115.84,114.67,115.35,754289,SJM
2015-03-02,115.38,115.66,114.5,114.96,570191,SJM
2015-03-03,114.92,114.95,113.02,114.12,673744,SJM
2015-03-04,114.07,114.27,113.375,114.24,485128,SJM
2015-03-05,114.76,114.76,113.7,114.23,580295,SJM
2015-03-06,114.03,114.19,112.23,112.77,601564,SJM
2015-03-09,112.5,113.31,112.18,113.05,526791,SJM
2015-03-10,112.25,112.53,110.73,110.73,719913,SJM
2015-03-11,110.74,111.25,110.0601,111.12,649960,SJM
2015-03-12,111.34,112.79,110.99,112.44,637080,SJM
2015-03-13,112.09,112.39,110.56,111.02,782131,SJM
2015-03-16,111.66,112.63,111.17,111.78,635946,SJM
2015-03-17,111.01,111.56,110.11,110.59,438423,SJM
2015-03-18,110.45,112.94,109.27,112.61,911277,SJM
2015-03-19,112.08,112.36,111.36,112.0,489380,SJM
2015-03-20,112.8,114.13,112.57,113.71,894371,SJM
2015-03-23,113.9,114.25,113.26,113.39,441472,SJM
2015-03-24,113.97,114.9499,112.5,112.62,562700,SJM
2015-03-25,113.57,115.96,112.64,114.64,1153313,SJM
2015-03-26,114.7,115.32,113.83,114.48,671710,SJM
2015-03-27,114.37,116.26,114.23,116.01,729238,SJM
2015-03-30,116.45,117.22,115.03,117.13,875895,SJM
2015-03-31,116.89,117.65,115.63,115.73,705380,SJM
2015-04-01,115.65,115.68,113.93,115.48,856541,SJM
2015-04-02,115.32,116.55,114.89,116.01,1213012,SJM
2015-04-06,115.95,117.66,115.482,117.24,649116,SJM
2015-04-07,117.22,117.49,115.73,115.87,500537,SJM
2015-04-08,115.79,116.4,114.91,115.55,638386,SJM
2015-04-09,115.69,116.26,115.04,116.14,472491,SJM
2015-04-10,116.16,116.93,116.02,116.75,440179,SJM
2015-04-13,117.4,117.4,116.5,116.9,567196,SJM
2015-04-14,116.65,118.08,116.29,117.79,474054,SJM
2015-04-15,118.0,118.644,117.41,118.08,584461,SJM
2015-04-16,117.92,118.33,117.46,117.98,387927,SJM
2015-04-17,117.82,118.0,116.49,117.42,721702,SJM
2015-04-20,117.66,118.285,116.73,117.08,694593,SJM
2015-04-21,117.08,117.91,116.84,117.44,573364,SJM
2015-04-22,117.43,118.11,116.75,117.94,447119,SJM
2015-04-23,117.4,117.69,116.73,116.97,362719,SJM
2015-04-24,117.28,117.6,116.04,116.31,587132,SJM
2015-04-27,116.82,118.32,115.86,118.2,1426630,SJM
2015-04-28,117.87,118.11,116.03,116.19,1103890,SJM
2015-04-29,116.17,116.81,115.62,116.02,534969,SJM
2015-04-30,116.0,117.0,115.22,115.92,871138,SJM
2015-05-01,116.2,117.21,116.13,116.86,374123,SJM
2015-05-04,117.28,118.83,117.28,118.37,579173,SJM
2015-05-05,117.69,118.13,115.49,116.28,799905,SJM
2015-05-06,116.65,116.94,115.24,116.25,431235,SJM
2015-05-07,116.13,116.34,115.47,115.77,530250,SJM
2015-05-08,116.6,117.41,115.92,115.99,685219,SJM
2015-05-11,115.83,116.96,115.605,116.27,428909,SJM
2015-05-12,115.79,116.84,115.74,116.46,522045,SJM
2015-05-13,115.97,117.15,115.97,116.58,326993,SJM
2015-05-14,117.17,118.4,117.018,118.36,335434,SJM
2015-05-15,118.35,118.59,117.84,118.5,454533,SJM
2015-05-18,118.17,119.13,118.11,118.67,341211,SJM
2015-05-19,118.76,119.35,118.48,119.27,553782,SJM
2015-05-20,119.13,120.41,119.0414,119.88,401248,SJM
2015-05-21,119.69,119.88,119.18,119.28,507480,SJM
2015-05-22,119.3,120.65,119.19,120.39,483029,SJM
2015-05-26,120.4,120.58,119.34,119.47,518719,SJM
2015-05-27,120.0,120.52,119.32,119.9,432544,SJM
2015-05-28,120.27,120.3,119.14,119.5,357350,SJM
2015-05-29,119.58,119.86,118.48,118.55,539005,SJM
2015-06-01,118.68,118.93,118.04,118.42,473278,SJM
2015-06-02,118.42,118.916,117.46,118.55,589603,SJM
2015-06-03,118.73,118.73,117.79,118.19,637916,SJM
2015-06-04,115.68,116.56,113.0662,113.75,3078865,SJM
2015-06-05,113.51,113.73,110.87,111.32,2033043,SJM
2015-06-08,110.94,111.98,110.26,110.48,1498101,SJM
2015-06-09,110.51,111.88,110.05,111.6,1020685,SJM
2015-06-10,111.7,112.26,110.89,111.57,796609,SJM
2015-06-11,111.63,112.34,111.3601,111.75,579211,SJM
2015-06-12,111.28,111.75,111.07,111.29,427116,SJM
2015-06-15,110.86,111.39,110.34,110.99,885484,SJM
2015-06-16,111.39,112.53,110.92,112.35,493620,SJM
2015-06-17,112.18,112.98,111.68,112.72,516270,SJM
2015-06-18,112.96,114.09,112.24,113.32,624811,SJM
2015-06-19,113.15,114.47,113.15,113.48,1569172,SJM
2015-06-22,113.76,114.305,113.47,113.68,404002,SJM
2015-06-23,113.67,113.67,112.71,112.81,824501,SJM
2015-06-24,112.86,113.262,111.095,111.7,824632,SJM
2015-06-25,111.68,111.94,110.85,110.93,681211,SJM
2015-06-26,111.37,111.65,110.51,110.62,1603960,SJM
2015-06-29,110.19,110.36,108.29,108.38,1133915,SJM
2015-06-30,109.09,109.37,108.26,108.41,1024494,SJM
2015-07-01,108.82,109.43,108.41,109.21,760453,SJM
2015-07-02,109.52,109.84,108.49,108.75,857814,SJM
2015-07-06,108.02,108.68,107.3801,108.03,1377475,SJM
2015-07-07,108.29,110.18,107.64,109.81,911707,SJM
2015-07-08,109.38,109.72,108.44,108.46,763426,SJM
2015-07-09,109.69,109.93,108.27,108.3,534000,SJM
2015-07-10,106.4,108.5395,106.26,107.59,2894430,SJM
2015-07-13,108.42,109.34,108.14,108.7,901192,SJM
2015-07-14,108.76,108.79,107.715,108.54,789433,SJM
2015-07-15,108.63,109.04,107.1,108.11,1101372,SJM
2015-07-16,108.46,109.0,108.25,108.61,395587,SJM
2015-07-17,108.94,108.94,107.56,108.46,431147,SJM
2015-07-20,108.38,108.38,107.65,108.07,424838,SJM
2015-07-21,108.15,108.4,107.27,107.38,595928,SJM
2015-07-22,107.44,108.36,107.17,107.43,479624,SJM
2015-07-23,107.34,107.86,106.66,106.93,421237,SJM
2015-07-24,106.79,106.955,105.29,105.59,598750,SJM
2015-07-27,105.19,106.01,104.81,105.98,609442,SJM
2015-07-28,106.33,108.71,105.76,108.71,938446,SJM
2015-07-29,108.95,110.53,108.39,109.77,920138,SJM
2015-07-30,109.3,110.9,108.74,110.76,848640,SJM
2015-07-31,111.06,112.08,110.55,111.69,1219433,SJM
2015-08-03,111.43,111.96,111.18,111.9,442246,SJM
2015-08-04,111.79,112.58,111.54,112.1,705448,SJM
2015-08-05,112.36,113.58,111.77,113.49,626716,SJM
2015-08-06,113.36,113.67,111.12,111.76,1393548,SJM
2015-08-07,111.05,111.59,109.78,110.04,712599,SJM
2015-08-10,110.42,110.99,109.62,110.51,596841,SJM
2015-08-11,109.72,110.0,108.69,108.9,1039411,SJM
2015-08-12,107.75,109.36,106.5,109.35,645930,SJM
2015-08-13,109.55,109.55,108.6,108.63,363610,SJM
2015-08-14,108.93,109.74,108.43,109.38,383394,SJM
2015-08-17,109.11,109.31,107.17,109.01,465465,SJM
2015-08-18,109.02,110.13,108.63,108.97,650689,SJM
2015-08-19,110.63,112.91,110.32,111.88,1469437,SJM
2015-08-20,111.4,112.94,111.01,111.76,925809,SJM
2015-08-21,111.04,111.455,109.75,109.9,961863,SJM
2015-08-24,106.19,110.79,104.3,108.12,2091112,SJM
2015-08-25,110.02,110.92,106.75,106.85,1420745,SJM
2015-08-26,108.91,109.51,107.03,109.15,1513421,SJM
2015-08-27,113.69,117.26,113.4,116.29,2179954,SJM
2015-08-28,116.23,117.65,115.56,117.59,1222188,SJM
2015-08-31,117.34,118.5,116.65,117.72,1257671,SJM
2015-09-01,116.64,117.59,113.33,114.02,967276,SJM
2015-09-02,115.18,115.64,114.29,115.64,803821,SJM
2015-09-03,116.18,117.3055,115.92,116.88,853313,SJM
2015-09-04,115.53,116.24,114.5601,115.61,766267,SJM
2015-09-08,117.02,117.27,115.66,116.35,908958,SJM
2015-09-09,117.42,117.42,114.32,114.6,949395,SJM
2015-09-10,114.62,115.61,113.61,114.57,686258,SJM
2015-09-11,114.33,116.16,113.786,116.11,812820,SJM
2015-09-14,116.12,116.72,115.19,115.63,870668,SJM
2015-09-15,116.09,116.47,114.78,116.22,654493,SJM
2015-09-16,116.7,118.05,116.7,117.53,860077,SJM
2015-09-17,117.22,118.09,116.13,116.78,1005141,SJM
2015-09-18,115.99,117.01,115.87,116.57,1546031,SJM
2015-09-21,117.32,117.93,116.82,117.05,689056,SJM
2015-09-22,113.37,114.09,112.12,113.22,4857674,SJM
2015-09-23,113.49,114.09,112.75,113.55,993305,SJM
2015-09-24,113.1,113.84,112.53,113.43,1452095,SJM
2015-09-25,113.52,115.08,113.52,114.36,1577848,SJM
2015-09-28,114.23,115.73,112.27,113.01,1908342,SJM
2015-09-29,112.78,113.35,112.01,112.54,1538056,SJM
2015-09-30,113.73,114.94,113.01,114.09,1398361,SJM
2015-10-01,114.11,114.66,112.4,113.61,1148201,SJM
2015-10-02,108.06,115.83,106.87,115.65,3328193,SJM
2015-10-05,116.63,117.0,115.92,116.73,1472461,SJM
2015-10-06,116.98,117.01,114.66,114.82,738256,SJM
2015-10-07,115.12,116.29,115.05,115.99,716761,SJM
2015-10-08,115.78,117.4,115.16,116.96,730118,SJM
2015-10-09,116.88,118.65,116.65,118.09,868069,SJM
2015-10-12,118.16,119.08,117.96,118.42,516586,SJM
2015-10-13,118.02,119.57,118.01,118.81,1131798,SJM
2015-10-14,118.65,119.97,118.53,119.3,1056919,SJM
2015-10-15,120.05,120.44,118.63,119.62,1048328,SJM
2015-10-16,120.0,120.16,118.5,119.1,895499,SJM
2015-10-19,119.13,120.07,118.58,118.77,710535,SJM
2015-10-20,117.46,117.93,112.85,114.91,2893553,SJM
2015-10-21,115.24,116.9,114.95,115.62,1131126,SJM
2015-10-22,116.48,118.53,116.48,118.27,950951,SJM
2015-10-23,118.59,119.19,117.55,118.27,441401,SJM
2015-10-26,118.1,118.406,117.01,117.32,560963,SJM
2015-10-27,116.23,117.56,115.81,117.1,800657,SJM
2015-10-28,117.18,117.67,115.75,116.35,945470,SJM
2015-10-29,116.16,116.96,115.33,116.69,563758,SJM
2015-10-30,116.41,118.18,115.93,117.39,882941,SJM
2015-11-02,117.3,117.8,115.97,117.42,697833,SJM
2015-11-03,116.76,117.62,115.51,117.21,940457,SJM
2015-11-04,117.41,117.77,116.8892,117.62,514962,SJM
2015-11-05,117.79,118.03,116.73,117.97,512990,SJM
2015-11-06,118.01,118.01,113.86,115.0,1207790,SJM
2015-11-09,114.82,115.03,113.61,114.91,813579,SJM
2015-11-10,114.26,115.63,113.41,114.72,768287,SJM
2015-11-11,114.92,115.76,114.65,115.24,392452,SJM
2015-11-12,114.75,115.47,113.25,113.33,602574,SJM
2015-11-13,113.02,113.2,111.01,111.74,1073387,SJM
2015-11-16,111.44,113.34,111.44,113.33,523612,SJM
2015-11-17,113.3,114.41,111.63,112.11,765306,SJM
2015-11-18,112.14,114.39,112.12,113.38,1426314,SJM
2015-11-19,118.07,123.98,116.42,121.28,3654432,SJM
2015-11-20,122.15,123.16,121.63,122.39,1196609,SJM
2015-11-23,122.97,124.77,122.52,122.54,1488724,SJM
2015-11-24,120.62,122.3075,119.5,122.14,2772291,SJM
2015-11-25,122.88,123.46,122.51,122.94,1061303,SJM
2015-11-27,123.09,123.97,122.63,123.26,293943,SJM
2015-11-30,123.66,123.91,121.15,121.19,921522,SJM
2015-12-01,121.78,122.49,120.65,120.81,1189559,SJM
2015-12-02,120.8,121.93,120.44,120.62,948655,SJM
2015-12-03,121.04,121.2,118.99,120.3,899022,SJM
2015-12-04,120.69,123.29,120.69,123.14,669036,SJM
2015-12-07,123.04,124.0,122.9706,123.67,736505,SJM
2015-12-08,123.04,124.26,122.61,123.48,970254,SJM
2015-12-09,123.04,124.44,121.7,122.59,556960,SJM
2015-12-10,122.67,123.5,121.73,122.01,636428,SJM
2015-12-11,120.76,122.07,120.26,120.58,576162,SJM
2015-12-14,120.65,121.25,118.97,120.17,1275747,SJM
2015-12-15,120.63,122.26,120.56,122.04,768503,SJM
2015-12-16,123.02,124.27,121.43,124.07,1513730,SJM
2015-12-17,124.07,124.95,122.61,123.64,1010641,SJM
2015-12-18,122.82,122.91,121.22,121.55,1479971,SJM
2015-12-21,122.15,123.19,122.03,123.0,804456,SJM
2015-12-22,122.28,123.27,121.41,122.97,1126865,SJM
2015-12-23,123.89,125.0,123.28,124.86,655361,SJM
2015-12-24,124.45,125.01,124.33,124.78,206133,SJM
2015-12-28,124.69,124.725,123.61,124.23,561986,SJM
2015-12-29,124.89,125.33,124.52,124.8,436353,SJM
2015-12-30,124.96,124.96,123.92,123.95,404498,SJM
2015-12-31,123.71,124.08,122.18,123.34,413870,SJM
2016-01-04,121.6,122.57,121.25,122.38,1183007,SJM
2016-01-05,122.17,123.69,121.87,123.3,1242598,SJM
2016-01-06,121.75,123.3799,121.625,122.4,1050840,SJM
2016-01-07,121.23,121.66,119.93,120.31,1020673,SJM
2016-01-08,120.64,121.135,119.92,120.04,1316637,SJM
2016-01-11,120.6,121.255,119.6,120.74,822092,SJM
2016-01-12,121.6,122.16,120.25,121.67,883562,SJM
2016-01-13,122.0,122.18,119.06,119.16,926056,SJM
2016-01-14,119.22,120.9,118.8,120.3,700070,SJM
2016-01-15,118.98,118.98,117.61,118.26,1107907,SJM
2016-01-19,119.51,120.35,118.53,119.73,947155,SJM
2016-01-20,118.48,120.185,117.36,119.38,1149915,SJM
2016-01-21,119.38,119.87,117.92,119.26,994258,SJM
2016-01-22,120.38,122.97,119.955,122.89,1182414,SJM
2016-01-25,122.43,123.6185,121.68,121.85,733598,SJM
2016-01-26,122.02,123.47,121.95,122.93,480381,SJM
2016-01-27,123.07,125.39,123.07,124.44,1173742,SJM
2016-01-28,125.1,127.62,124.91,126.29,1044137,SJM
2016-01-29,127.06,128.43,126.33,128.32,1024001,SJM
2016-02-01,127.89,129.69,127.48,129.13,824085,SJM
2016-02-02,127.85,129.45,127.32,128.33,785718,SJM
2016-02-03,128.74,130.0,127.5,129.37,996280,SJM
2016-02-04,128.61,129.35,125.1,125.93,1041027,SJM
2016-02-05,126.16,126.73,125.04,125.47,588785,SJM
2016-02-08,124.79,126.08,123.18,125.69,1059132,SJM
2016-02-09,125.39,128.12,124.94,127.35,956703,SJM
2016-02-10,127.35,128.93,126.725,127.82,688820,SJM
2016-02-11,126.25,127.24,125.06,126.15,1017172,SJM
2016-02-12,127.51,127.57,125.76,126.92,799661,SJM
2016-02-16,128.54,128.71,125.74,127.7,836152,SJM
2016-02-17,128.38,129.72,126.08,127.43,1511450,SJM
2016-02-18,127.5,128.34,125.775,127.53,1531216,SJM
2016-02-19,126.57,127.84,125.51,127.75,982172,SJM
2016-02-22,128.67,129.0,126.52,126.86,1274148,SJM
2016-02-23,123.5,125.52,121.79,123.85,2690023,SJM
2016-02-24,123.58,127.95,123.22,127.76,1457108,SJM
2016-02-25,128.5,129.83,128.24,129.57,859480,SJM
2016-02-26,129.82,130.0,126.94,127.67,762328,SJM
2016-02-29,127.39,128.55,126.85,127.57,1003508,SJM
2016-03-01,128.42,129.48,127.95,128.23,743913,SJM
2016-03-02,127.73,128.22,125.46,127.81,766095,SJM
2016-03-03,127.5,128.515,126.6,128.31,507804,SJM
2016-03-04,127.79,128.22,126.83,127.54,801566,SJM
2016-03-07,127.23,127.573,126.32,126.8,885508,SJM
2016-03-08,126.24,127.21,125.66,126.21,1520304,SJM
2016-03-09,126.9,127.68,126.01,127.07,1046669,SJM
2016-03-10,127.59,128.77,127.2501,128.49,845694,SJM
2016-03-11,128.91,129.92,128.5183,129.52,777213,SJM
2016-03-14,129.14,129.53,128.47,129.26,530963,SJM
2016-03-15,128.47,129.74,128.205,128.46,873909,SJM
2016-03-16,128.06,129.51,127.51,129.14,583710,SJM
2016-03-17,129.03,130.49,128.875,129.91,844987,SJM
2016-03-18,129.97,129.97,128.44,128.85,1421662,SJM
2016-03-21,128.19,129.41,128.01,128.34,581384,SJM
2016-03-22,127.98,128.58,127.16,127.7,661207,SJM
2016-03-23,127.7,129.13,126.84,128.77,644498,SJM
2016-03-24,128.48,129.12,127.95,128.71,563653,SJM
2016-03-28,128.77,130.61,128.77,129.6,560897,SJM
2016-03-29,129.76,130.56,129.51,129.98,612779,SJM
2016-03-30,130.47,130.54,128.7,130.18,776309,SJM
2016-03-31,130.06,130.3599,129.65,129.84,1050720,SJM
2016-04-01,129.12,132.64,129.12,132.52,949408,SJM
2016-04-04,130.06,130.81,126.93,127.57,1970955,SJM
2016-04-05,127.43,127.64,125.14,126.01,1997443,SJM
2016-04-06,125.95,127.56,125.74,127.54,1226240,SJM
2016-04-07,126.72,128.11,126.72,127.72,927885,SJM
2016-04-08,127.91,128.28,127.51,127.9,509014,SJM
2016-04-11,128.3,128.91,127.75,127.78,655762,SJM
2016-04-12,127.71,128.27,127.41,127.97,367662,SJM
2016-04-13,128.16,128.3,126.62,128.22,919400,SJM
2016-04-14,128.18,128.55,127.25,127.4,1240085,SJM
2016-04-15,127.55,128.5,126.97,128.4,718135,SJM
2016-04-18,128.5,129.55,128.015,129.38,718161,SJM
2016-04-19,129.71,130.48,129.22,129.53,886822,SJM
2016-04-20,129.21,129.74,128.51,128.54,488306,SJM
2016-04-21,128.2,128.2,124.27,124.58,1416398,SJM
2016-04-22,124.72,126.24,124.32,126.15,934015,SJM
2016-04-25,125.6,127.92,125.14,127.43,687796,SJM
2016-04-26,127.82,128.89,127.18,127.31,757734,SJM
2016-04-27,127.58,128.45,126.83,127.94,468216,SJM
2016-04-28,127.33,128.44,127.09,127.78,421226,SJM
2016-04-29,127.31,128.24,125.79,126.98,684703,SJM
2016-05-02,127.24,128.26,127.0,127.68,921206,SJM
2016-05-03,127.36,127.96,126.42,126.82,566090,SJM
2016-05-04,126.7,128.42,126.06,128.15,749918,SJM
2016-05-05,128.44,129.46,128.025,128.38,534853,SJM
2016-05-06,128.37,129.53,127.34,129.27,746233,SJM
2016-05-09,129.35,130.14,128.74,129.42,458632,SJM
2016-05-10,129.89,131.32,129.74,131.28,792912,SJM
2016-05-11,130.67,131.18,129.98,130.46,846617,SJM
2016-05-12,130.96,131.79,130.06,131.51,761026,SJM
2016-05-13,130.95,131.75,130.1,130.57,452176,SJM
2016-05-16,130.18,131.22,130.17,130.83,373850,SJM
2016-05-17,130.34,130.61,127.27,127.74,832036,SJM
2016-05-18,127.36,127.98,125.84,126.72,767893,SJM
2016-05-19,126.28,127.14,125.67,127.08,565107,SJM
2016-05-20,127.74,127.94,126.32,126.6,517762,SJM
2016-05-23,126.91,127.35,126.23,126.94,370114,SJM
2016-05-24,127.24,128.32,126.1,127.93,503489,SJM
2016-05-25,129.11,129.74,128.0,128.79,565217,SJM
2016-05-26,128.64,129.77,128.5,129.47,526374,SJM
2016-05-27,129.3,129.84,128.76,129.22,341439,SJM
2016-05-31,129.22,130.0,128.3,129.15,770738,SJM
2016-06-01,129.02,129.97,128.455,129.72,453065,SJM
2016-06-02,129.15,130.4,128.98,130.4,659757,SJM
2016-06-03,130.51,131.93,130.19,131.72,448738,SJM
2016-06-06,131.72,132.32,131.17,131.93,567724,SJM
2016-06-07,131.87,133.21,131.71,132.53,675002,SJM
2016-06-08,132.53,133.26,131.65,132.71,1453541,SJM
2016-06-09,139.0,143.8199,139.0,143.23,3681466,SJM
2016-06-10,142.36,145.7,142.36,144.24,2745355,SJM
2016-06-13,144.0,145.6,143.25,144.22,1352775,SJM
2016-06-14,144.73,145.5,143.02,144.08,1510834,SJM
2016-06-15,144.54,145.14,143.18,143.52,1207236,SJM
2016-06-16,143.5,145.83,143.05,145.4,1044791,SJM
2016-06-17,145.51,145.59,143.72,144.72,1009239,SJM
2016-06-20,144.98,146.22,144.98,145.16,994971,SJM
2016-06-21,145.47,146.61,144.55,146.0,1204603,SJM
2016-06-22,146.98,147.19,145.9376,147.09,1157352,SJM
2016-06-23,146.8,147.41,145.54,146.56,1190944,SJM
2016-06-24,144.01,146.51,143.775,145.33,1474860,SJM
2016-06-27,144.98,146.91,144.53,146.75,1163037,SJM
2016-06-28,147.33,147.43,145.51,146.98,993224,SJM
2016-06-29,147.75,149.26,147.29,149.11,1118121,SJM
2016-06-30,148.79,152.6,148.74,152.41,1626745,SJM
2016-07-01,152.74,153.41,151.39,151.64,951929,SJM
2016-07-05,151.64,153.54,151.64,152.13,969062,SJM
2016-07-06,152.15,153.36,152.08,153.05,1408648,SJM
2016-07-07,153.87,154.71,152.66,153.21,738584,SJM
2016-07-08,153.54,154.48,152.84,154.08,883656,SJM
2016-07-11,153.91,154.0,152.94,153.25,1240650,SJM
2016-07-12,153.17,153.31,151.63,151.86,1032486,SJM
2016-07-13,152.25,152.8,151.94,152.68,674003,SJM
2016-07-14,152.6,153.3,150.8781,151.5,1443256,SJM
2016-07-15,151.98,153.48,151.37,152.76,1182486,SJM
2016-07-18,152.93,153.25,151.6375,152.74,746846,SJM
2016-07-19,152.25,153.0,151.56,152.83,461069,SJM
2016-07-20,153.01,153.01,152.05,152.39,561609,SJM
2016-07-21,152.59,152.79,151.88,152.74,493316,SJM
2016-07-22,152.67,153.35,152.51,152.97,588546,SJM
2016-07-25,153.15,154.72,153.15,154.72,980679,SJM
2016-07-26,154.94,154.97,152.56,152.72,908705,SJM
2016-07-27,152.61,153.19,150.25,151.74,903086,SJM
2016-07-28,151.37,152.75,150.89,152.35,1052129,SJM
2016-07-29,152.31,154.49,152.31,154.16,997621,SJM
2016-08-01,154.16,154.62,153.04,154.28,650594,SJM
2016-08-02,153.7,154.6,152.66,154.58,856661,SJM
2016-08-03,154.7,154.75,151.99,152.77,918116,SJM
2016-08-04,153.39,156.33,153.39,156.2,1138197,SJM
2016-08-05,156.64,157.309,154.4,155.23,962322,SJM
2016-08-08,155.27,155.3626,153.69,154.47,873931,SJM
2016-08-09,154.08,154.69,153.51,153.9,921706,SJM
2016-08-10,152.91,154.23,152.91,153.99,541636,SJM
2016-08-11,154.45,154.45,152.1,152.86,977329,SJM
2016-08-12,153.01,153.36,152.5401,152.83,841309,SJM
2016-08-15,152.34,152.96,151.37,152.06,920432,SJM
2016-08-16,151.67,152.01,150.8274,151.34,858959,SJM
2016-08-17,152.0,153.35,151.59,153.28,960918,SJM
2016-08-18,153.0,154.77,152.315,154.37,823732,SJM
2016-08-19,154.12,154.86,152.88,154.61,1333350,SJM
2016-08-22,154.83,156.23,154.16,156.23,1808823,SJM
2016-08-23,149.8,149.8,142.55,143.63,5382968,SJM
2016-08-24,143.63,143.81,140.34,142.28,1853452,SJM
2016-08-25,142.08,142.94,140.68,140.99,1324232,SJM
2016-08-26,140.89,141.45,138.47,138.98,1393641,SJM
2016-08-29,139.4,141.93,139.32,141.49,970858,SJM
2016-08-30,140.86,141.2599,139.23,139.76,715607,SJM
2016-08-31,139.78,141.83,139.5,141.79,1951732,SJM
2016-09-01,141.23,141.72,140.055,140.66,1140153,SJM
2016-09-02,140.94,142.235,140.92,141.47,552693,SJM
2016-09-06,141.5,142.08,140.79,141.82,702236,SJM
2016-09-07,141.38,141.62,139.87,140.14,737251,SJM
2016-09-08,139.41,140.28,138.75,139.58,537965,SJM
2016-09-09,138.8,138.85,135.9,135.93,1211528,SJM
2016-09-12,136.69,138.06,136.15,137.83,997884,SJM
2016-09-13,137.61,137.81,136.21,136.44,1334823,SJM
2016-09-14,136.85,137.54,136.04,136.95,962061,SJM
2016-09-15,136.89,137.9,136.41,137.68,687371,SJM
2016-09-16,137.09,137.26,135.92,137.03,1479422,SJM
2016-09-19,136.82,137.86,136.7701,137.03,756989,SJM
2016-09-20,137.38,137.6,135.68,135.69,585216,SJM
2016-09-21,135.36,136.64,134.6,136.33,841047,SJM
2016-09-22,137.3,138.28,136.0,137.87,609029,SJM
2016-09-23,136.38,137.45,136.38,137.18,1024449,SJM
2016-09-26,136.99,138.2299,136.45,137.72,817254,SJM
2016-09-27,136.32,136.32,133.151,133.65,1481061,SJM
2016-09-28,133.19,134.79,133.0,134.72,1089928,SJM
2016-09-29,134.66,135.59,134.41,134.77,893434,SJM
2016-09-30,135.27,136.06,135.18,135.54,703069,SJM
2016-10-03,135.0,135.92,134.84,135.39,554889,SJM
2016-10-04,135.07,135.35,132.82,133.18,939403,SJM
2016-10-05,133.56,133.9,132.5,133.1,1376372,SJM
2016-10-06,132.83,133.5,132.31,133.08,510812,SJM
2016-10-07,133.37,133.37,132.58,132.94,718267,SJM
2016-10-10,133.73,134.89,133.11,134.4,588427,SJM
2016-10-11,134.31,134.31,131.96,132.17,824589,SJM
2016-10-12,132.07,132.88,132.01,132.59,621662,SJM
2016-10-13,132.27,134.39,131.8401,133.92,709889,SJM
2016-10-14,133.97,134.4594,133.33,133.52,432038,SJM
2016-10-17,133.59,133.81,132.76,133.06,383219,SJM
2016-10-18,133.42,133.664,132.11,132.22,746127,SJM
2016-10-19,132.6,133.05,131.8,132.82,728385,SJM
2016-10-20,132.79,132.97,129.57,129.78,1155977,SJM
2016-10-21,129.59,130.219,128.75,130.01,723310,SJM
2016-10-24,130.05,130.48,129.14,129.89,596639,SJM
2016-10-25,129.8,130.43,129.59,130.19,521053,SJM
2016-10-26,130.5,131.255,130.15,130.48,542418,SJM
2016-10-27,130.8,130.8,129.16,129.28,542877,SJM
2016-10-28,129.57,132.37,129.57,131.92,857476,SJM
2016-10-31,131.79,132.07,130.8,131.31,638858,SJM
2016-11-01,131.33,132.28,130.5,130.95,556857,SJM
2016-11-02,131.03,131.65,130.56,130.66,564787,SJM
2016-11-03,131.06,131.95,129.95,130.22,614313,SJM
2016-11-04,130.22,130.51,129.18,129.27,494492,SJM
2016-11-07,129.81,131.56,129.52,131.47,695751,SJM
2016-11-08,130.39,133.86,130.39,132.58,778164,SJM
2016-11-09,130.45,131.3785,128.3,131.21,755126,SJM
2016-11-10,130.49,130.49,126.67,127.49,1110337,SJM
2016-11-11,127.02,127.48,125.624,127.06,1058327,SJM
2016-11-14,126.79,129.68,126.34,128.82,1033551,SJM
2016-11-15,129.33,130.86,128.56,128.8,865266,SJM
2016-11-16,128.8,130.98,128.77,129.95,1185682,SJM
2016-11-17,127.42,127.42,122.05,124.85,1769794,SJM
2016-11-18,124.47,125.57,123.82,124.85,1954399,SJM
2016-11-21,124.58,126.5,124.51,126.46,1072883,SJM
2016-11-22,127.05,127.66,126.47,126.92,762982,SJM
2016-11-23,126.51,127.57,125.15,125.58,786817,SJM
2016-11-25,126.22,127.42,125.86,126.46,298181,SJM
2016-11-28,126.22,127.81,125.63,126.99,911685,SJM
2016-11-29,127.35,127.81,126.39,127.27,609868,SJM
2016-11-30,126.55,127.76,125.95,125.95,1238270,SJM
2016-12-01,125.33,125.73,124.2,124.74,819931,SJM
2016-12-02,125.24,126.17,124.59,125.28,608595,SJM
2016-12-05,125.31,126.14,124.76,126.01,667159,SJM
2016-12-06,126.14,126.86,125.47,126.75,797570,SJM
2016-12-07,127.0,129.0,126.82,128.65,586478,SJM
2016-12-08,128.31,129.2,127.66,128.76,502467,SJM
2016-12-09,129.3,130.68,128.61,130.49,700923,SJM
2016-12-12,130.38,130.98,129.7,130.19,521504,SJM
2016-12-13,130.14,131.28,129.9,130.58,559874,SJM
2016-12-14,130.42,131.17,127.51,128.08,846706,SJM
2016-12-15,128.13,128.5,126.64,127.45,1246647,SJM
2016-12-16,127.54,130.69,127.2701,129.14,1349089,SJM
2016-12-19,129.68,130.4,128.8846,129.39,533722,SJM
2016-12-20,128.45,129.942,128.1201,129.2,675787,SJM
2016-12-21,129.26,130.18,128.28,128.55,469451,SJM
2016-12-22,128.89,129.7,128.26,129.22,479422,SJM
2016-12-23,129.2,129.5,128.8,129.46,265698,SJM
2016-12-27,128.81,129.46,128.47,128.88,300647,SJM
2016-12-28,128.86,129.0,127.7101,127.96,340412,SJM
2016-12-29,128.14,129.31,127.76,129.15,387209,SJM
2016-12-30,129.44,129.44,127.42,128.06,587039,SJM
2017-01-03,128.51,129.9175,128.1401,128.97,652666,SJM
2017-01-04,130.24,130.24,128.33,128.53,786918,SJM
2017-01-05,128.53,129.63,128.32,129.18,661267,SJM
2017-01-06,128.97,129.53,128.19,129.04,534584,SJM
2017-01-09,129.11,129.13,127.53,128.01,642166,SJM
2017-01-10,127.52,128.99,127.0,128.74,1411339,SJM
2017-01-11,128.75,131.47,128.66,130.65,2052990,SJM
2017-01-12,130.43,131.3,130.29,130.56,1169067,SJM
2017-01-13,130.73,131.47,130.33,131.0,780704,SJM
2017-01-17,131.01,132.33,130.44,132.26,887698,SJM
2017-01-18,132.45,133.21,132.21,133.0,983743,SJM
2017-01-19,132.55,133.35,132.28,132.86,1122031,SJM
2017-01-20,133.38,133.9,132.8,133.57,886494,SJM
2017-01-23,133.27,134.4,132.75,133.49,1040522,SJM
2017-01-24,133.38,134.78,133.0,134.51,1022393,SJM
2017-01-25,134.54,135.15,134.39,135.01,1001253,SJM
2017-01-26,135.01,135.88,134.765,135.82,1206339,SJM
2017-01-27,135.81,136.13,134.71,135.59,964375,SJM
2017-01-30,135.98,135.98,133.09,134.12,1103701,SJM
2017-01-31,133.77,135.91,133.77,135.85,1590776,SJM
2017-02-01,134.99,136.47,134.7,135.5,1684157,SJM
2017-02-02,136.09,138.55,135.5,137.58,1787152,SJM
2017-02-03,138.45,139.64,137.21,138.78,1036474,SJM
2017-02-06,139.02,139.2492,137.61,138.0,926132,SJM
2017-02-07,137.75,139.95,137.75,139.66,941057,SJM
2017-02-08,138.19,139.0,137.0,137.19,1318841,SJM
2017-02-09,137.49,138.19,137.1,137.7,682081,SJM
2017-02-10,137.5,138.68,137.0096,138.02,494387,SJM
2017-02-13,138.05,139.08,137.0101,138.79,1531611,SJM
2017-02-14,138.06,138.53,137.17,137.93,1340024,SJM
2017-02-15,137.51,138.73,137.261,138.53,1161694,SJM
2017-02-16,138.26,138.76,137.0105,137.84,2461336,SJM
2017-02-17,132.42,137.03,130.01,135.95,3590309,SJM
2017-02-21,135.96,143.68,135.23,141.92,3228428,SJM
2017-02-22,141.06,141.89,140.47,140.73,1193555,SJM
2017-02-23,141.37,141.9,140.72,140.83,1293746,SJM
2017-02-24,141.19,141.29,139.92,141.18,792747,SJM
2017-02-27,141.18,141.59,139.96,140.96,1769317,SJM
2017-02-28,141.04,143.45,140.6,141.73,1285963,SJM
2017-03-01,141.28,142.035,140.45,140.69,1841817,SJM
2017-03-02,140.76,141.53,140.5342,140.95,798529,SJM
2017-03-03,140.85,141.22,140.13,140.49,1107191,SJM
2017-03-06,139.8,140.555,139.43,139.99,865133,SJM
2017-03-07,140.0,140.35,139.06,139.17,981225,SJM
2017-03-08,138.94,139.3,138.44,138.44,2051379,SJM
2017-03-09,138.96,139.96,138.76,139.69,1480253,SJM
2017-03-10,140.43,140.44,139.195,139.49,1236629,SJM
2017-03-13,139.49,139.59,138.62,139.11,1152182,SJM
2017-03-14,139.05,139.24,138.36,138.92,922581,SJM
2017-03-15,139.01,140.04,138.64,139.14,1215863,SJM
2017-03-16,138.71,138.9928,138.1,138.72,1520729,SJM
2017-03-17,139.13,139.39,138.49,138.55,1311448,SJM
2017-03-20,138.6,139.1,138.11,138.5,795476,SJM
2017-03-21,136.58,136.73,133.79,134.61,2135579,SJM
2017-03-22,134.77,134.89,133.07,133.64,1411683,SJM
2017-03-23,133.46,134.13,132.79,133.16,1364035,SJM
2017-03-24,133.54,133.69,132.64,133.06,654583,SJM
2017-03-27,132.93,133.24,132.23,132.89,1747749,SJM
2017-03-28,132.69,133.525,132.3,133.14,2589722,SJM
2017-03-29,133.0,133.48,132.59,132.59,1000476,SJM
2017-03-30,132.51,132.89,131.12,131.26,927612,SJM
2017-03-31,131.51,131.86,131.05,131.08,864623,SJM
2017-04-03,131.15,131.45,130.64,131.08,1159580,SJM
2017-04-04,131.38,131.5,130.43,130.8,1064254,SJM
2017-04-05,130.81,131.33,129.91,130.02,963048,SJM
2017-04-06,130.12,130.3699,129.27,129.44,975605,SJM
2017-04-07,129.68,130.05,129.29,129.4,729033,SJM
2017-04-10,128.28,128.58,127.34,127.69,1529023,SJM
2017-04-11,127.37,127.82,126.81,127.77,1118751,SJM
2017-04-12,127.72,128.45,127.06,128.2,699034,SJM
2017-04-13,128.04,128.36,127.32,127.38,490515,SJM
2017-04-17,127.63,128.06,127.09,128.01,1424137,SJM
2017-04-18,128.0,129.3,127.5,128.11,1010155,SJM
2017-04-19,127.96,128.27,127.0921,127.5,689316,SJM
2017-04-20,127.53,128.09,126.94,127.46,778612,SJM
2017-04-21,127.19,127.78,126.39,126.58,915098,SJM
2017-04-24,126.99,127.87,126.99,127.16,821907,SJM
2017-04-25,127.33,127.37,126.46,126.93,656639,SJM
2017-04-26,126.92,127.38,126.28,126.9,931746,SJM
2017-04-27,126.98,127.35,126.23,126.41,657184,SJM
2017-04-28,126.24,126.8,125.77,126.72,761404,SJM
2017-05-01,127.0,127.24,125.89,125.89,757248,SJM
2017-05-02,125.91,126.35,124.09,124.67,962130,SJM
2017-05-03,124.66,125.2499,124.6,124.96,775526,SJM
2017-05-04,125.11,126.975,124.95,125.6,830228,SJM
2017-05-05,126.06,126.81,125.55,126.08,694931,SJM
2017-05-08,126.0,127.1,125.41,126.24,805326,SJM
2017-05-09,126.14,126.64,125.34,125.49,849608,SJM
2017-05-10,124.65,125.51,124.4232,125.34,735682,SJM
2017-05-11,125.0,125.18,124.06,125.04,794841,SJM
2017-05-12,124.86,125.15,124.36,124.75,450812,SJM
2017-05-15,124.64,125.46,124.61,124.78,742792,SJM
2017-05-16,125.27,125.32,124.49,124.77,527012,SJM
2017-05-17,124.86,126.329,124.27,125.79,668636,SJM
2017-05-18,125.49,126.57,124.66,125.9,1127310,SJM
2017-05-19,125.96,126.23,124.83,126.01,886492,SJM
2017-05-22,125.89,127.57,125.63,126.96,520058,SJM
2017-05-23,127.26,128.4,127.01,127.54,476121,SJM
2017-05-24,127.54,128.06,126.78,127.75,551755,SJM
2017-05-25,127.54,128.615,127.54,128.0,847864,SJM
2017-05-26,128.1,128.55,127.96,128.17,413914,SJM
2017-05-30,127.6,127.98,127.29,127.77,511772,SJM
2017-05-31,127.9,128.9299,127.16,127.85,1099119,SJM
2017-06-01,128.11,130.24,127.28,130.23,810524,SJM
2017-06-02,130.76,131.3,129.725,130.51,817844,SJM
2017-06-05,130.56,130.56,129.71,130.5,700104,SJM
2017-06-06,130.64,131.45,130.101,130.52,1036258,SJM
2017-06-07,130.5,130.88,129.43,130.88,1373055,SJM
2017-06-08,134.0,134.12,127.74,128.51,1629120,SJM
2017-06-09,128.32,128.89,126.7,127.16,876307,SJM
2017-06-12,127.27,128.62,127.02,128.05,819849,SJM
2017-06-13,127.91,128.44,126.52,128.24,753695,SJM
2017-06-14,128.74,129.41,127.02,127.48,1370630,SJM
2017-06-15,127.0,127.32,126.2849,127.15,864658,SJM
2017-06-16,126.76,126.76,123.64,124.72,1415958,SJM
2017-06-19,124.72,124.83,123.035,124.16,700261,SJM
2017-06-20,124.0,124.12,122.33,122.37,783903,SJM
2017-06-21,122.64,123.37,121.28,121.57,844229,SJM
2017-06-22,121.73,122.2,120.9,121.23,855963,SJM
2017-06-23,121.22,121.79,120.43,120.72,1146361,SJM
2017-06-26,120.91,122.32,120.61,122.06,658326,SJM
2017-06-27,121.61,122.06,120.16,120.17,880979,SJM
2017-06-28,120.6,121.31,119.67,119.81,594606,SJM
2017-06-29,120.1,120.13,117.78,118.02,1354403,SJM
2017-06-30,118.41,118.99,117.47,118.33,855976,SJM
2017-07-03,118.8,119.12,117.9,118.15,504828,SJM
2017-07-05,117.89,118.08,116.25,116.3,977062,SJM
2017-07-06,116.21,116.645,115.067,115.11,833546,SJM
2017-07-07,115.55,115.71,114.84,115.39,795525,SJM
2017-07-10,115.45,115.45,114.39,114.41,739194,SJM
2017-07-11,114.81,115.575,114.31,114.45,1177603,SJM
2017-07-12,115.29,116.0,114.94,115.16,946876,SJM
2017-07-13,115.25,116.3899,115.1,116.34,1246516,SJM
2017-07-14,116.42,117.11,116.22,116.75,804099,SJM
2017-07-17,117.22,118.6,117.02,118.57,1085201,SJM
2017-07-18,118.99,118.99,116.32,116.48,1017228,SJM
2017-07-19,116.01,116.95,115.0,116.76,1085282,SJM
2017-07-20,116.99,119.4,116.97,118.25,1622792,SJM
2017-07-21,118.08,118.48,117.32,118.48,1281347,SJM
2017-07-24,118.44,120.12,118.0,119.61,1024433,SJM
2017-07-25,119.78,121.1212,119.39,121.02,1034494,SJM
2017-07-26,121.29,121.45,120.48,120.71,744882,SJM
2017-07-27,120.88,122.14,120.22,122.13,645742,SJM
2017-07-28,122.67,122.8,121.94,122.42,758937,SJM
2017-07-31,122.45,122.488,121.75,121.9,777746,SJM
2017-08-01,121.54,121.78,121.0,121.47,745219,SJM
2017-08-02,120.42,121.76,119.05,120.81,1328756,SJM
2017-08-03,120.53,121.94,120.53,121.17,567853,SJM
2017-08-04,121.54,121.78,121.0,121.47,745219,SJM
2017-08-07,121.47,122.72,121.29,122.57,668574,SJM
2017-08-08,122.16,122.56,121.65,121.79,594497,SJM
2017-08-09,121.25,122.53,121.01,122.19,714544,SJM
2017-08-10,121.72,122.25,121.24,121.72,805392,SJM
2017-08-11,122.09,123.05,121.51,122.28,448769,SJM
2017-08-14,122.41,123.46,122.17,123.01,638538,SJM
2017-08-15,123.05,123.34,122.6,122.92,613403,SJM
2017-08-16,122.92,123.78,122.56,123.18,545689,SJM
2017-08-17,122.9,123.83,122.48,122.66,669735,SJM
2017-08-18,122.55,122.68,121.6034,121.9,725363,SJM
2017-08-21,121.63,122.09,121.12,121.85,704738,SJM
2017-08-22,121.71,121.875,119.2,119.86,1324297,SJM
2017-08-23,119.34,119.69,118.0943,118.85,2393966,SJM
2017-08-24,112.5,113.1,106.93,107.51,5352375,SJM
2017-08-25,107.55,107.89,105.04,105.15,2441067,SJM
2017-08-28,105.1,106.54,104.15,105.4,1888435,SJM
2017-08-29,105.5,105.73,104.59,104.7,1368003,SJM
2017-08-30,104.77,105.11,103.5,104.24,1772435,SJM
2017-08-31,104.37,105.01,104.01,104.76,1493677,SJM
2017-09-01,105.0,105.46,104.46,104.84,1044859,SJM
2017-09-05,104.84,106.18,104.47,106.08,1182312,SJM
2017-09-06,106.29,106.37,105.21,106.21,1260260,SJM
2017-09-07,106.09,106.52,104.9,106.02,1296457,SJM
2017-09-08,106.0,107.45,105.525,107.14,1073047,SJM
2017-09-11,107.39,108.18,106.74,107.1,1250323,SJM
2017-09-12,107.26,108.24,107.1,107.75,1210398,SJM
2017-09-13,107.73,108.1075,106.86,107.05,756839,SJM
2017-09-14,107.42,108.54,106.68,108.49,1368133,SJM
2017-09-15,108.54,110.23,108.46,110.22,2234613,SJM
2017-09-18,110.0,111.14,109.62,111.06,1121642,SJM
2017-09-19,110.89,110.89,109.45,109.51,1101610,SJM
2017-09-20,108.8,108.8,106.1,106.65,1369685,SJM
2017-09-21,106.62,107.13,105.75,105.92,732063,SJM
2017-09-22,106.27,106.319,104.19,104.59,1057579,SJM
2017-09-25,104.5,105.9,104.07,105.57,1374614,SJM
2017-09-26,105.48,106.6,104.48,106.08,1498233,SJM
2017-09-27,106.15,106.96,104.28,106.8,1494508,SJM
2017-09-28,106.85,107.48,104.64,105.12,1155060,SJM
2017-09-29,105.41,106.32,104.61,104.93,1041754,SJM
2017-10-02,104.97,105.28,104.21,104.72,1156601,SJM
2017-10-03,105.24,105.31,104.17,104.29,973677,SJM
2017-10-04,104.3,105.54,104.02,105.02,980739,SJM
2017-10-05,105.2,106.17,104.8,105.6,959064,SJM
2017-10-06,105.6,105.6,104.0,104.24,1250196,SJM
2017-10-09,104.38,104.67,102.79,102.9,1584635,SJM
2017-10-10,103.25,104.06,102.73,103.69,1430615,SJM
2017-10-11,103.8,104.65,103.72,104.27,1198872,SJM
2017-10-12,104.13,106.51,104.13,106.01,1282171,SJM
2017-10-13,106.47,106.47,104.84,105.11,1291453,SJM
2017-10-16,105.11,106.24,105.11,105.96,1197478,SJM
2017-10-17,105.51,105.96,103.63,104.65,1171633,SJM
2017-10-18,104.71,104.71,103.73,104.14,754657,SJM
2017-10-19,103.98,104.63,102.86,104.0,952796,SJM
2017-10-20,104.33,104.44,103.19,104.22,822815,SJM
2017-10-23,104.34,104.92,103.72,104.79,734834,SJM
2017-10-24,105.0,105.26,103.88,104.42,710118,SJM
2017-10-25,104.1,104.28,102.31,103.92,1063013,SJM
2017-10-26,103.99,104.52,102.93,104.14,957897,SJM
2017-10-27,104.09,104.09,102.6,103.71,919984,SJM
2017-10-30,103.1,103.53,101.82,101.91,1718907,SJM
2017-10-31,103.4,106.13,103.1,106.05,1747987,SJM
2017-11-01,105.87,105.94,104.96,105.22,708962,SJM
2017-11-02,105.12,105.12,102.48,103.13,1118057,SJM
2017-11-03,103.2,103.87,102.03,102.22,813697,SJM
2017-11-06,102.2,102.235,99.86,99.99,1110318,SJM
2017-11-07,99.89,101.81,99.565,101.77,1404494,SJM
2017-11-08,101.94,103.69,101.51,103.38,1467868,SJM
2017-11-09,102.17,102.95,101.42,102.6,1289340,SJM
2017-11-10,102.23,104.72,102.23,104.12,901106,SJM
2017-11-13,105.25,107.34,104.28,106.49,1515359,SJM
2017-11-14,106.3,108.6158,105.829,108.19,1322299,SJM
2017-11-15,108.19,108.4,106.21,106.51,2113650,SJM
2017-11-16,111.21,117.3,109.63,116.65,4205019,SJM
2017-11-17,116.0,117.13,113.24,114.19,1418187,SJM
2017-11-20,114.58,115.691,113.65,114.01,1474055,SJM
2017-11-21,114.0,114.43,113.05,113.54,1098144,SJM
2017-11-22,113.29,113.29,112.19,112.7,694340,SJM
2017-11-24,113.24,113.27,111.18,111.37,595463,SJM
2017-11-27,111.74,113.28,111.494,113.25,708082,SJM
2017-11-28,113.19,114.98,112.47,114.93,846568,SJM
2017-11-29,114.84,119.32,114.84,117.66,1508262,SJM
2017-11-30,117.9,119.72,115.86,116.67,1382693,SJM
2017-12-01,116.6,116.6,114.32,115.61,1154862,SJM
2017-12-04,116.12,119.53,115.7001,119.39,1446869,SJM
2017-12-05,119.46,119.93,117.245,117.46,1387770,SJM
2017-12-06,117.84,119.35,117.3493,118.91,755161,SJM
2017-12-07,118.47,119.19,117.91,118.47,717126,SJM
2017-12-08,118.93,118.93,117.52,118.61,713536,SJM
2017-12-11,118.06,118.83,116.79,117.26,1048413,SJM
2017-12-12,117.83,118.75,117.32,117.95,943942,SJM
2017-12-13,117.93,118.86,117.59,118.15,579711,SJM
2017-12-14,117.71,118.97,117.44,118.52,1002234,SJM
2017-12-15,119.63,120.17,118.6,119.44,1299191,SJM
2017-12-18,121.04,121.23,119.55,120.61,927848,SJM
2017-12-19,121.71,123.19,120.805,121.47,1327381,SJM
2017-12-20,120.8,123.7,120.5,123.42,1123811,SJM
2017-12-21,123.52,124.61,123.24,123.91,959553,SJM
2017-12-22,124.35,125.95,124.28,125.22,691558,SJM
2017-12-26,125.1,126.02,125.02,125.27,479284,SJM
2017-12-27,125.27,125.8425,124.36,124.79,476821,SJM
2017-12-28,124.88,124.96,123.79,124.89,493562,SJM
2017-12-29,124.74,125.68,124.23,124.24,495440,SJM
2018-01-02,124.38,124.59,122.78,123.72,871969,SJM
2018-01-03,123.75,123.96,122.705,123.4,1321063,SJM
2018-01-04,123.83,124.86,123.35,124.39,787197,SJM
2018-01-05,124.71,125.62,123.89,125.55,663202,SJM
2018-01-08,125.62,126.74,125.06,126.69,1045729,SJM
2018-01-09,126.52,127.45,126.16,126.79,1314322,SJM
2018-01-10,125.82,126.265,123.78,124.16,1354219,SJM
2018-01-11,124.47,124.65,122.87,123.15,659018,SJM
2018-01-12,123.52,123.82,122.8,123.43,617956,SJM
2018-01-16,124.04,124.809,123.63,124.01,723522,SJM
2018-01-17,124.52,126.98,124.52,125.84,673181,SJM
2018-01-18,125.53,126.21,124.53,125.68,857054,SJM
2018-01-19,126.1,127.66,125.69,127.53,807376,SJM
2018-01-22,126.96,127.83,126.64,127.38,569632,SJM
2018-01-23,126.98,128.54,126.41,128.04,815923,SJM
2018-01-24,128.24,128.62,126.03,126.94,1084215,SJM
2018-01-25,127.98,132.76,127.93,129.55,2091136,SJM
2018-01-26,129.55,131.13,129.19,131.06,839376,SJM
2018-01-29,130.07,131.745,129.2,129.42,943487,SJM
2018-01-30,128.75,130.15,126.98,127.46,969452,SJM
2018-01-31,127.66,127.96,126.29,126.89,4547084,SJM
2018-02-01,126.47,126.67,124.98,126.03,1136232,SJM
2018-02-02,125.26,125.51,119.89,120.12,1481681,SJM
2018-02-05,118.99,121.16,116.63,116.63,1145576,SJM
2018-02-06,114.91,120.46,114.33,119.92,1275637,SJM
2018-02-07,119.27,121.19,119.03,119.83,1341496,SJM
2013-02-08,78.24,79.07,78.125,79.07,4632684,SLB
2013-02-11,78.56,78.85,77.81,77.93,4784921,SLB
2013-02-12,78.51,78.65,78.02,78.53,4646441,SLB
2013-02-13,78.49,78.73,78.25,78.63,3551983,SLB
2013-02-14,78.51,82.0,78.145,81.56,11691795,SLB
2013-02-15,81.03,81.22,79.5,80.03,8756122,SLB
2013-02-19,80.09,80.55,79.565,79.99,5098368,SLB
2013-02-20,80.07,80.2,78.47,78.53,6395447,SLB
2013-02-21,77.97,77.97,76.55,77.43,5789302,SLB
2013-02-22,77.93,78.1528,76.87,77.79,4085030,SLB
2013-02-25,78.36,78.95,75.74,75.83,6143694,SLB
2013-02-26,76.34,76.77,74.99,76.33,6506203,SLB
2013-02-27,76.21,78.18,75.98,77.9,4925446,SLB
2013-02-28,77.82,78.58,77.47,77.85,5396992,SLB
2013-03-01,77.35,77.92,76.92,77.64,4894342,SLB
2013-03-04,77.49,77.59,75.72,76.5,5076647,SLB
2013-03-05,77.24,77.6,76.28,76.95,8941410,SLB
2013-03-06,77.54,77.77,76.45,77.16,4648821,SLB
2013-03-07,77.2,78.0,77.1,77.82,3621248,SLB
2013-03-08,78.02,78.44,77.24,77.96,3916523,SLB
2013-03-11,77.57,77.86,77.12,77.78,4378387,SLB
2013-03-12,77.98,78.37,77.01,77.44,5544250,SLB
2013-03-13,77.71,77.83,77.24,77.39,3744489,SLB
2013-03-14,77.84,78.935,77.58,78.75,5634608,SLB
2013-03-15,78.48,79.735,78.48,79.4,8073257,SLB
2013-03-18,77.33,77.79,76.11,76.34,9343825,SLB
2013-03-19,76.63,76.63,73.01,73.98,14385294,SLB
2013-03-20,74.18,74.25,73.41,73.79,8926109,SLB
2013-03-21,73.32,74.01,73.25,73.44,6688158,SLB
2013-03-22,73.84,74.39,73.56,74.37,6355755,SLB
2013-03-25,74.72,74.95,73.36,73.86,5960045,SLB
2013-03-26,74.41,74.52,73.83,74.42,6183699,SLB
2013-03-27,73.89,75.27,73.55,75.1,5633160,SLB
2013-03-28,74.97,75.64,74.5,74.89,7266930,SLB
2013-04-01,75.08,75.23,73.36,74.02,5536502,SLB
2013-04-02,74.48,75.225,74.01,74.81,7284992,SLB
2013-04-03,74.82,75.15,73.51,74.01,9093265,SLB
2013-04-04,73.91,74.32,73.41,73.94,5457277,SLB
2013-04-05,73.09,74.49,72.7,74.35,4822443,SLB
2013-04-08,74.3,75.1,74.1,74.96,3873654,SLB
2013-04-09,75.11,75.78,74.53,75.43,4048140,SLB
2013-04-10,75.47,77.3,75.45,76.99,7208505,SLB
2013-04-11,77.19,77.56,76.52,77.14,5097829,SLB
2013-04-12,76.62,76.75,74.89,75.66,6835020,SLB
2013-04-15,74.61,74.61,71.6,71.89,11536759,SLB
2013-04-16,72.76,73.44,71.76,73.29,7792086,SLB
2013-04-17,72.39,72.39,70.2,70.97,10266530,SLB
2013-04-18,71.4,71.66,70.19,71.0,8240216,SLB
2013-04-19,73.7,73.7,69.08,69.95,13963400,SLB
2013-04-22,71.01,71.57,69.76,71.23,9157413,SLB
2013-04-23,71.64,71.99,70.83,71.94,7122060,SLB
2013-04-24,72.41,73.71,72.06,73.17,8791187,SLB
2013-04-25,73.25,74.07,72.8,73.44,7360321,SLB
2013-04-26,73.32,73.77,72.63,73.34,5270548,SLB
2013-04-29,73.56,74.28,72.94,74.03,5212287,SLB
2013-04-30,74.17,74.62,73.34,74.43,7390870,SLB
2013-05-01,73.93,74.18,73.34,73.79,6586469,SLB
2013-05-02,73.82,74.58,73.46,74.25,4631904,SLB
2013-05-03,75.04,76.4,75.01,75.72,6557461,SLB
2013-05-06,75.72,76.42,75.48,76.16,4501769,SLB
2013-05-07,76.59,77.45,76.41,76.89,5865982,SLB
2013-05-08,76.87,77.69,76.53,77.59,4777137,SLB
2013-05-09,77.48,77.66,76.74,77.25,4382643,SLB
2013-05-10,76.94,77.04,75.83,76.82,6331949,SLB
2013-05-13,76.74,77.41,76.6,77.04,8105992,SLB
2013-05-14,76.73,77.27,76.58,76.86,6602576,SLB
2013-05-15,75.59,76.23,74.965,75.68,9423969,SLB
2013-05-16,75.76,76.17,75.07,75.27,6201663,SLB
2013-05-17,75.9,76.17,74.88,75.74,9453906,SLB
2013-05-20,75.56,77.485,75.42,77.42,9940548,SLB
2013-05-21,77.39,77.84,76.67,77.08,6334975,SLB
2013-05-22,76.95,77.79,75.11,75.58,9213068,SLB
2013-05-23,74.44,75.45,73.82,75.38,6712725,SLB
2013-05-24,74.67,74.88,73.66,74.66,6632032,SLB
2013-05-28,75.87,76.179,75.25,75.4,6699707,SLB
2013-05-29,74.82,75.32,74.28,74.98,4889921,SLB
2013-05-30,74.58,75.2,73.95,74.81,5747355,SLB
2013-05-31,74.39,74.51,73.02,73.03,7899795,SLB
2013-06-03,73.19,73.53,72.735,73.25,8166465,SLB
2013-06-04,73.14,73.56,72.57,72.85,9450784,SLB
2013-06-05,72.6,73.11,72.1,72.18,7499349,SLB
2013-06-06,72.12,73.3,71.8,73.3,7291939,SLB
2013-06-07,74.04,74.345,73.29,73.93,6703640,SLB
2013-06-10,74.11,74.39,73.11,73.3,6263667,SLB
2013-06-11,72.37,72.61,71.31,71.44,8572755,SLB
2013-06-12,72.14,72.19,70.88,70.95,6256066,SLB
2013-06-13,71.11,72.57,71.0,72.46,6800248,SLB
2013-06-14,72.51,72.68,71.55,71.6,4937469,SLB
2013-06-17,72.4,73.43,72.4,73.1,5376612,SLB
2013-06-18,73.18,74.6,73.06,74.16,5684276,SLB
2013-06-19,74.26,74.79,73.4,73.4,6332319,SLB
2013-06-20,72.61,72.82,71.805,72.14,8918584,SLB
2013-06-21,72.78,73.13,71.81,72.83,9785768,SLB
2013-06-24,71.84,71.98,70.25,71.24,7984050,SLB
2013-06-25,72.04,72.99,71.8699,72.09,6695138,SLB
2013-06-26,72.62,72.73,71.61,71.81,5199700,SLB
2013-06-27,72.12,72.54,71.85,71.93,5951026,SLB
2013-06-28,71.81,72.28,71.6,71.66,7501531,SLB
2013-07-01,72.19,73.34,71.95,72.78,6433618,SLB
2013-07-02,73.31,73.31,72.25,72.61,4931915,SLB
2013-07-03,72.49,73.14,71.835,73.01,3152104,SLB
2013-07-05,73.42,74.38,72.98,74.09,3994206,SLB
2013-07-08,74.62,75.22,74.3121,74.79,5457980,SLB
2013-07-09,75.23,76.79,75.23,76.54,7165475,SLB
2013-07-10,76.37,76.54,75.96,76.18,4594216,SLB
2013-07-11,77.08,77.219,76.01,76.63,4889752,SLB
2013-07-12,76.42,76.88,76.34,76.84,4258115,SLB
2013-07-15,76.84,77.309,76.389,77.02,3928184,SLB
2013-07-16,77.19,77.53,75.94,76.52,6037841,SLB
2013-07-17,76.76,77.77,76.76,77.61,6668096,SLB
2013-07-18,77.76,78.85,77.76,78.48,6141497,SLB
2013-07-19,81.21,83.55,80.89,82.74,17436565,SLB
2013-07-22,82.36,85.02,82.22,83.81,11198330,SLB
2013-07-23,83.86,84.47,83.4,83.57,6867387,SLB
2013-07-24,83.73,83.8,82.33,82.85,5378064,SLB
2013-07-25,82.52,83.28,82.02,82.57,5832542,SLB
2013-07-26,82.27,82.27,81.15,81.91,5042287,SLB
2013-07-29,81.11,81.52,80.8,81.15,4867286,SLB
2013-07-30,81.48,81.88,81.24,81.43,5142625,SLB
2013-07-31,81.99,82.1299,81.11,81.33,5034511,SLB
2013-08-01,82.35,83.7,82.35,83.55,7005437,SLB
2013-08-02,83.49,83.59,82.55,82.89,5859012,SLB
2013-08-05,82.87,83.01,81.95,82.89,4036215,SLB
2013-08-06,82.73,82.96,82.1,82.22,5372379,SLB
2013-08-07,81.64,81.8,80.41,81.05,7099293,SLB
2013-08-08,81.57,82.03,81.12,81.23,3996925,SLB
2013-08-09,81.14,81.53,80.26,80.49,4523289,SLB
2013-08-12,80.03,80.73,79.8,80.25,4988700,SLB
2013-08-13,80.67,82.5,80.58,82.22,7282357,SLB
2013-08-14,82.3,82.74,81.99,82.16,4401212,SLB
2013-08-15,81.62,82.32,81.48,81.99,4601051,SLB
2013-08-16,81.92,82.33,81.72,81.92,4754278,SLB
2013-08-19,81.26,81.9,80.3,80.41,4668397,SLB
2013-08-20,80.47,81.18,80.15,80.62,3647038,SLB
2013-08-21,80.26,80.93,80.0,80.05,4118062,SLB
2013-08-22,80.77,82.64,80.51,82.21,4504260,SLB
2013-08-23,82.51,82.51,81.35,81.67,5124445,SLB
2013-08-26,81.83,82.52,81.7387,81.9,4677002,SLB
2013-08-27,81.1,82.13,80.92,81.17,4423528,SLB
2013-08-28,81.4,83.33,81.24,82.68,5511678,SLB
2013-08-29,82.7,82.91,81.479,81.6,4834387,SLB
2013-08-30,81.56,81.6,80.68,80.94,4455497,SLB
2013-09-03,81.69,82.83,81.68,82.42,5299305,SLB
2013-09-04,82.11,83.49,81.86,82.86,5521092,SLB
2013-09-05,83.23,84.55,83.0,84.22,8597346,SLB
2013-09-06,84.72,85.92,83.72,85.14,9117123,SLB
2013-09-09,85.18,86.75,85.18,86.45,5959134,SLB
2013-09-10,86.15,86.9,85.46,86.9,10257158,SLB
2013-09-11,86.81,87.11,86.1901,87.05,5414713,SLB
2013-09-12,86.85,87.18,86.0,86.58,5860690,SLB
2013-09-13,86.47,86.91,86.08,86.72,3874767,SLB
2013-09-16,87.36,87.61,86.59,87.0,4397638,SLB
2013-09-17,86.9601,88.22,86.66,87.74,6074528,SLB
2013-09-18,87.64,89.48,86.94,88.95,6756546,SLB
2013-09-19,88.84,89.725,88.72,88.79,6013041,SLB
2013-09-20,89.08,89.28,87.44,87.44,8563157,SLB
2013-09-23,87.16,87.86,87.03,87.04,5480912,SLB
2013-09-24,87.42,88.52,86.57,87.91,5612499,SLB
2013-09-25,87.83,89.24,87.51,88.57,8082523,SLB
2013-09-26,88.77,89.25,88.43,88.83,5042851,SLB
2013-09-27,88.31,89.1,88.12,88.82,4980080,SLB
2013-09-30,87.49,88.88,87.16,88.36,5597176,SLB
2013-10-01,87.99,89.595,87.98,89.05,5580240,SLB
2013-10-02,89.0,89.9,88.75,89.85,7487149,SLB
2013-10-03,89.63,89.98,89.0026,89.44,6618259,SLB
2013-10-04,89.56,90.4701,89.0,90.01,3983610,SLB
2013-10-07,89.28,90.095,89.01,89.29,4570124,SLB
2013-10-08,89.33,89.4079,87.839,87.95,5922826,SLB
2013-10-09,87.95,88.08,86.3,87.04,6185264,SLB
2013-10-10,87.97,89.44,87.9,89.42,6081771,SLB
2013-10-11,89.05,90.29,88.5162,90.02,5335418,SLB
2013-10-14,89.33,91.3,89.24,91.17,5473315,SLB
2013-10-15,90.54,91.2637,89.63,90.54,6350654,SLB
2013-10-16,90.93,92.395,90.845,92.18,9064497,SLB
2013-10-17,91.83,91.85,90.71,91.43,8871436,SLB
2013-10-18,93.1,94.88,92.9901,93.99,11240009,SLB
2013-10-21,94.12,94.91,92.91,93.48,7325959,SLB
2013-10-22,93.39,94.9,93.29,94.46,7692464,SLB
2013-10-23,93.67,93.75,92.62,92.84,7718593,SLB
2013-10-24,92.81,93.45,92.31,92.85,4376468,SLB
2013-10-25,92.47,93.28,92.41,92.9,4697690,SLB
2013-10-28,92.71,93.14,92.12,92.85,4921055,SLB
2013-10-29,93.24,94.01,92.89,94.0,4078115,SLB
2013-10-30,94.43,94.77,93.36,93.88,5615869,SLB
2013-10-31,93.88,94.45,93.265,93.72,5305394,SLB
2013-11-01,93.95,94.1,92.13,93.0,5907388,SLB
2013-11-04,93.4,93.72,92.83,93.51,3841397,SLB
2013-11-05,92.97,93.11,91.86,92.39,4892670,SLB
2013-11-06,93.07,93.88,92.6,93.23,4244273,SLB
2013-11-07,93.65,93.79,91.84,92.05,5348978,SLB
2013-11-08,91.87,93.89,91.81,93.79,6832449,SLB
2013-11-11,93.78,94.81,93.51,93.87,3847190,SLB
2013-11-12,93.47,93.57,91.2875,91.99,6604324,SLB
2013-11-13,91.66,93.1,90.78,93.08,6008010,SLB
2013-11-14,93.18,93.5,92.67,93.31,4226678,SLB
2013-11-15,93.39,93.87,92.33,92.98,5057359,SLB
2013-11-18,93.21,93.3,91.63,92.02,4352112,SLB
2013-11-19,91.67,92.1999,90.57,91.28,6261818,SLB
2013-11-20,91.94,91.97,90.31,90.45,5559281,SLB
2013-11-21,90.81,91.14,90.385,91.01,5775650,SLB
2013-11-22,91.31,92.785,91.0,92.73,5279464,SLB
2013-11-25,92.46,92.7,89.5,89.81,7255010,SLB
2013-11-26,89.87,90.01,88.9,89.46,6987786,SLB
2013-11-27,89.32,89.49,86.79,87.95,8571120,SLB
2013-11-29,88.13,89.66,87.68,88.42,4093896,SLB
2013-12-02,88.64,88.99,87.34,87.6,4653767,SLB
2013-12-03,87.16,88.1,86.38,87.64,5831859,SLB
2013-12-04,87.37,87.895,86.5,87.28,6694610,SLB
2013-12-05,86.74,87.91,86.56,86.87,5986419,SLB
2013-12-06,88.1,88.53,87.77,88.15,6102369,SLB
2013-12-09,88.52,88.52,86.94,88.03,5066948,SLB
2013-12-10,87.7,88.095,86.85,87.01,4867481,SLB
2013-12-11,87.0,87.48,85.9,86.14,5387470,SLB
2013-12-12,86.23,87.64,85.97,86.96,5923813,SLB
2013-12-13,87.38,87.51,85.85,86.37,6093575,SLB
2013-12-16,86.99,87.13,86.15,87.0,5083640,SLB
2013-12-17,87.03,87.515,85.45,85.54,7275828,SLB
2013-12-18,85.58,87.31,84.91,87.26,8990446,SLB
2013-12-19,87.04,87.08,85.65,86.47,6374842,SLB
2013-12-20,86.51,87.76,86.0,87.27,9323259,SLB
2013-12-23,87.88,88.13,87.27,87.32,5216437,SLB
2013-12-24,87.53,88.5,87.37,88.31,1849851,SLB
2013-12-26,88.48,89.5597,88.4,89.39,3640607,SLB
2013-12-27,89.54,89.985,89.05,89.9,3488632,SLB
2013-12-30,89.97,90.2624,89.14,89.17,4028572,SLB
2013-12-31,89.5,90.205,89.07,90.11,3397579,SLB
2014-01-02,89.48,90.115,88.61,88.82,4958526,SLB
2014-01-03,88.94,89.35,88.21,88.35,4212010,SLB
2014-01-06,88.88,88.92,87.3,88.02,6380231,SLB
2014-01-07,88.05,88.46,86.77,87.51,6429049,SLB
2014-01-08,87.36,87.66,86.38,86.98,8530888,SLB
2014-01-09,87.52,87.65,86.05,86.48,6561282,SLB
2014-01-10,86.08,88.195,85.77,88.17,8421604,SLB
2014-01-13,88.4,88.54,87.29,87.46,6833650,SLB
2014-01-14,87.91,88.93,87.37,88.87,5523919,SLB
2014-01-15,88.91,89.295,87.9,88.89,6814828,SLB
2014-01-16,88.88,89.39,88.14,88.61,6938431,SLB
2014-01-17,89.81,90.41,88.0,90.21,11948106,SLB
2014-01-21,91.2,92.11,90.38,91.09,8312362,SLB
2014-01-22,91.32,91.36,90.28,91.21,5124293,SLB
2014-01-23,90.64,91.19,89.975,90.26,6604115,SLB
2014-01-24,89.23,89.34,87.82,88.15,8424471,SLB
2014-01-27,88.3,88.623,86.9,87.91,6073739,SLB
2014-01-28,88.22,88.52,87.19,87.76,4679217,SLB
2014-01-29,87.08,87.52,86.43,87.3,6662375,SLB
2014-01-30,87.9,89.4901,87.89,88.81,5625605,SLB
2014-01-31,87.87,88.59,87.3,87.57,6338746,SLB
2014-02-03,87.8,88.0,85.89,86.23,7207084,SLB
2014-02-04,86.35,87.83,86.21,87.19,6293673,SLB
2014-02-05,87.15,87.64,86.0,86.16,6656753,SLB
2014-02-06,86.55,88.77,86.49,88.51,5384004,SLB
2014-02-07,88.99,89.74,88.33,89.5,6007656,SLB
2014-02-10,89.46,89.48,88.39,89.04,5186910,SLB
2014-02-11,89.03,90.65,89.01,90.37,5930941,SLB
2014-02-12,90.42,91.06,89.96,90.03,4287833,SLB
2014-02-13,89.55,90.71,89.15,90.26,5067591,SLB
2014-02-14,90.34,91.19,89.95,90.45,4675632,SLB
2014-02-18,90.46,90.77,89.7,90.63,5336128,SLB
2014-02-19,90.28,91.68,90.28,90.48,5994188,SLB
2014-02-20,90.41,91.13,90.3,91.03,4917068,SLB
2014-02-21,91.25,91.475,90.06,90.07,6323095,SLB
2014-02-24,90.42,93.67,90.39,92.72,8883133,SLB
2014-02-25,92.24,92.745,91.44,92.56,5254515,SLB
2014-02-26,93.29,93.47,92.11,92.35,4337738,SLB
2014-02-27,91.98,92.7,91.48,92.57,3947487,SLB
2014-02-28,93.17,93.84,92.67,93.0,5967010,SLB
2014-03-03,92.26,92.88,90.6,91.26,7741174,SLB
2014-03-04,92.5,93.01,91.88,92.49,6776247,SLB
2014-03-05,92.14,92.6,91.58,92.01,3995839,SLB
2014-03-06,92.23,93.06,91.89,92.75,4612396,SLB
2014-03-07,93.23,93.35,92.5,92.98,4690326,SLB
2014-03-10,92.67,93.0,92.06,92.87,3306538,SLB
2014-03-11,93.28,93.62,91.56,91.95,5305285,SLB
2014-03-12,91.19,91.41,90.39,91.17,4997743,SLB
2014-03-13,91.57,91.73,89.6,90.27,6466475,SLB
2014-03-14,90.21,90.59,88.88,89.09,7657339,SLB
2014-03-17,89.15,89.97,89.15,89.78,8925025,SLB
2014-03-18,90.2,90.99,89.95,90.5,4377027,SLB
2014-03-19,90.58,91.1,89.86,90.36,4160179,SLB
2014-03-20,90.35,91.44,89.91,91.11,4289496,SLB
2014-03-21,91.91,93.4,90.95,92.67,11152373,SLB
2014-03-24,93.1,94.8,93.02,93.23,7382457,SLB
2014-03-25,94.49,95.88,94.41,95.56,9651770,SLB
2014-03-26,95.84,96.43,95.36,95.43,6518946,SLB
2014-03-27,95.41,97.43,95.25,96.49,7174129,SLB
2014-03-28,96.69,98.45,96.49,97.57,7800970,SLB
2014-03-31,97.83,98.28,97.22,97.5,5278080,SLB
2014-04-01,97.19,98.16,97.13,97.96,4185308,SLB
2014-04-02,98.07,98.41,97.58,97.69,4995103,SLB
2014-04-03,97.98,98.71,97.79,98.07,4502062,SLB
2014-04-04,98.24,99.69,97.81,98.03,8270143,SLB
2014-04-07,97.92,98.532,97.55,97.6,7557295,SLB
2014-04-08,97.42,98.69,97.36,98.44,6692873,SLB
2014-04-09,98.56,99.16,97.56,99.02,5439026,SLB
2014-04-10,98.89,99.45,97.16,97.32,5482542,SLB
2014-04-11,96.92,97.54,96.66,97.1,5563942,SLB
2014-04-14,97.85,99.325,97.71,98.48,6210895,SLB
2014-04-15,98.48,100.5,98.12,100.11,8591107,SLB
2014-04-16,100.52,101.06,100.05,100.94,6956263,SLB
2014-04-17,101.58,101.87,99.22,99.91,10169777,SLB
2014-04-21,100.33,102.09,99.91,101.8,7010769,SLB
2014-04-22,101.31,102.66,100.9,102.03,6943886,SLB
2014-04-23,102.02,102.8,101.77,102.21,5547242,SLB
2014-04-24,102.06,102.62,101.523,101.8,5168827,SLB
2014-04-25,101.57,102.15,101.12,101.75,6998526,SLB
2014-04-28,102.13,102.27,100.36,101.29,6183454,SLB
2014-04-29,101.84,103.58,101.34,101.39,7024246,SLB
2014-04-30,101.23,101.91,100.85,101.55,5427133,SLB
2014-05-01,101.58,101.78,100.57,100.8,4178542,SLB
2014-05-02,101.39,101.72,100.71,101.03,4471181,SLB
2014-05-05,100.65,101.67,100.49,101.1,3112000,SLB
2014-05-06,101.05,101.5,100.62,101.0,4681257,SLB
2014-05-07,101.28,102.08,100.81,101.88,4075315,SLB
2014-05-08,101.84,102.12,100.17,100.28,4374979,SLB
2014-05-09,100.27,100.52,99.68,100.22,4659653,SLB
2014-05-12,100.65,100.77,99.93,100.29,4071229,SLB
2014-05-13,100.28,100.82,99.76,100.25,4518193,SLB
2014-05-14,100.26,101.23,100.26,100.74,5134087,SLB
2014-05-15,100.36,100.36,98.34,99.5,6593973,SLB
2014-05-16,99.2,99.83,98.5,99.59,4965064,SLB
2014-05-19,99.37,100.44,99.26,100.29,4096074,SLB
2014-05-20,100.03,100.92,99.97,100.39,3904126,SLB
2014-05-21,100.84,101.74,100.81,101.58,4114241,SLB
2014-05-22,101.45,101.96,101.21,101.6,3757831,SLB
2014-05-23,101.6,101.9,101.05,101.39,4463183,SLB
2014-05-27,101.91,102.34,101.5,102.16,3660348,SLB
2014-05-28,102.4,102.51,101.02,101.87,3659972,SLB
2014-05-29,102.34,104.12,102.3,103.86,4791983,SLB
2014-05-30,103.69,104.21,103.1989,104.04,4642430,SLB
2014-06-02,104.07,104.68,103.21,103.91,3748011,SLB
2014-06-03,103.93,103.96,102.92,103.85,3503922,SLB
2014-06-04,103.52,103.8,102.91,103.72,4815095,SLB
2014-06-05,103.64,104.1,103.16,103.91,4055636,SLB
2014-06-06,104.46,105.99,104.14,105.99,6205857,SLB
2014-06-09,105.95,106.95,105.52,106.72,5696314,SLB
2014-06-10,106.21,107.21,106.13,106.53,4148357,SLB
2014-06-11,106.26,107.01,106.0,106.54,3199315,SLB
2014-06-12,106.84,108.08,106.14,106.33,5847659,SLB
2014-06-13,106.9,108.27,106.02,108.25,4752360,SLB
2014-06-16,107.8,107.88,106.63,107.05,4126682,SLB
2014-06-17,106.66,107.19,106.01,106.1,4322899,SLB
2014-06-18,106.09,107.17,105.44,107.08,6129423,SLB
2014-06-19,107.15,107.99,106.77,107.6,5898671,SLB
2014-06-20,108.04,109.75,107.85,108.83,8861215,SLB
2014-06-23,109.29,109.42,108.42,108.9,4287654,SLB
2014-06-24,108.85,109.5,106.78,106.98,5765595,SLB
2014-06-25,106.85,114.44,106.85,113.85,17550941,SLB
2014-06-26,114.92,117.56,114.7,116.12,14230631,SLB
2014-06-27,115.94,117.8,115.25,117.8,7831546,SLB
2014-06-30,117.49,118.13,117.03,117.95,6536690,SLB
2014-07-01,118.3,118.76,117.35,117.85,6644925,SLB
2014-07-02,117.98,118.25,117.19,117.73,4321167,SLB
2014-07-03,117.74,117.94,116.38,117.5,3574030,SLB
2014-07-07,117.34,117.63,116.71,117.43,4887446,SLB
2014-07-08,117.05,117.35,116.24,116.75,6463728,SLB
2014-07-09,117.27,117.32,116.143,116.96,6769783,SLB
2014-07-10,115.84,116.38,114.8,115.4,5113047,SLB
2014-07-11,115.31,115.46,114.13,114.7,4832100,SLB
2014-07-14,114.82,116.06,114.73,115.94,5160146,SLB
2014-07-15,114.45,115.76,113.55,114.46,6472546,SLB
2014-07-16,115.0,115.9,114.31,115.88,5304266,SLB
2014-07-17,115.65,115.65,114.0,114.64,5352082,SLB
2014-07-18,113.5,113.65,110.77,112.36,9058774,SLB
2014-07-21,112.38,113.97,112.36,113.04,4434696,SLB
2014-07-22,113.74,114.15,113.26,113.41,4174085,SLB
2014-07-23,113.59,113.59,111.93,112.11,4745422,SLB
2014-07-24,112.3,113.29,112.22,113.1,4750640,SLB
2014-07-25,112.75,112.9,111.67,111.78,5837514,SLB
2014-07-28,111.93,112.27,110.9,111.89,4810967,SLB
2014-07-29,112.2,112.61,111.12,111.12,3985117,SLB
2014-07-30,111.53,111.97,109.86,110.27,5751320,SLB
2014-07-31,109.58,109.93,107.94,108.39,7562242,SLB
2014-08-01,107.86,109.09,106.8375,107.95,6045807,SLB
2014-08-04,108.04,110.05,107.52,109.67,5765092,SLB
2014-08-05,108.89,108.97,106.35,107.08,6946168,SLB
2014-08-06,106.44,108.9,106.3,107.57,5352929,SLB
2014-08-07,107.97,108.62,106.6,107.01,4653275,SLB
2014-08-08,107.25,108.48,107.2,108.38,4168918,SLB
2014-08-11,108.97,110.35,108.52,109.21,5354754,SLB
2014-08-12,108.95,109.31,107.52,107.87,4625041,SLB
2014-08-13,108.69,109.24,107.415,107.62,4294660,SLB
2014-08-14,107.96,108.41,105.55,105.91,5857636,SLB
2014-08-15,106.3,106.88,105.39,106.53,5322493,SLB
2014-08-18,109.26,109.49,107.54,108.14,7809826,SLB
2014-08-19,109.07,109.65,108.37,109.42,6229229,SLB
2014-08-20,109.86,110.03,108.71,109.85,4627380,SLB
2014-08-21,109.96,109.99,108.9,109.44,4643025,SLB
2014-08-22,109.06,109.71,108.06,109.03,4162703,SLB
2014-08-25,109.67,110.5,109.33,110.22,4497387,SLB
2014-08-26,110.75,111.875,110.68,111.02,4828019,SLB
2014-08-27,111.48,112.0,110.52,111.04,4339652,SLB
2014-08-28,110.84,110.84,110.01,110.16,3516554,SLB
2014-08-29,110.29,110.38,109.17,109.64,4598513,SLB
2014-09-02,109.63,109.66,107.5242,108.06,6249012,SLB
2014-09-03,109.25,109.93,108.11,108.17,4598934,SLB
2014-09-04,108.24,108.27,105.09,105.64,7410698,SLB
2014-09-05,106.03,106.79,104.89,106.76,5975704,SLB
2014-09-08,105.92,105.99,103.77,104.49,7006933,SLB
2014-09-09,104.67,105.42,103.26,103.97,6221311,SLB
2014-09-10,104.07,104.43,102.75,104.27,5712689,SLB
2014-09-11,103.22,104.9,103.0,104.45,5823117,SLB
2014-09-12,103.73,104.08,102.09,102.22,7387231,SLB
2014-09-15,102.03,103.6,101.85,103.05,5740363,SLB
2014-09-16,102.87,105.85,102.86,104.96,6676388,SLB
2014-09-17,105.41,105.82,103.1,103.31,8192047,SLB
2014-09-18,103.78,104.94,103.32,104.47,6517459,SLB
2014-09-19,104.57,105.18,103.21,103.21,9524312,SLB
2014-09-22,103.24,103.24,101.24,101.72,5645746,SLB
2014-09-23,101.81,103.07,101.249,102.09,4973269,SLB
2014-09-24,102.21,102.78,100.3,102.07,6743509,SLB
2014-09-25,103.39,103.43,100.37,101.01,7360157,SLB
2014-09-26,101.35,103.62,100.85,103.46,6353824,SLB
2014-09-29,102.25,103.64,101.62,103.28,7042933,SLB
2014-09-30,103.63,104.38,101.32,101.69,8082939,SLB
2014-10-01,101.41,102.4,98.38,98.85,8680354,SLB
2014-10-02,98.14,98.45,96.8,97.78,10864079,SLB
2014-10-03,98.24,98.45,96.55,97.9,6807262,SLB
2014-10-06,98.38,99.82,97.63,98.56,6062845,SLB
2014-10-07,98.18,100.18,97.55,98.23,9579907,SLB
2014-10-08,97.7,98.53,95.75,98.44,10521029,SLB
2014-10-09,97.96,97.97,94.7,94.92,14846339,SLB
2014-10-10,94.1,94.97,92.07,93.07,13970740,SLB
2014-10-13,92.83,94.23,90.74,90.93,13968190,SLB
2014-10-14,91.1,92.52,88.21,88.96,14773226,SLB
2014-10-15,87.9,89.78,86.2,89.21,18304793,SLB
2014-10-16,86.54,91.22,86.0,90.64,15422021,SLB
2014-10-17,97.31,98.44,93.08,93.97,17948521,SLB
2014-10-20,94.52,94.94,93.75,94.6,8209901,SLB
2014-10-21,96.96,97.75,95.67,97.75,9185404,SLB
2014-10-22,98.18,98.66,95.93,95.99,8319349,SLB
2014-10-23,98.21,99.4,97.07,98.26,7767742,SLB
2014-10-24,98.2,98.2,96.28,97.24,7489480,SLB
2014-10-27,95.31,95.31,92.45,93.52,15256775,SLB
2014-10-28,94.23,96.75,93.54,96.51,8323361,SLB
2014-10-29,97.87,98.66,96.45,97.41,7380265,SLB
2014-10-30,96.88,97.91,96.03,97.62,5104685,SLB
2014-10-31,96.8,98.8,96.54,98.66,8297204,SLB
2014-11-03,98.02,99.18,96.16,96.52,7752560,SLB
2014-11-04,95.52,95.52,93.44,94.16,9568646,SLB
2014-11-05,94.58,97.15,94.15,96.64,7443554,SLB
2014-11-06,95.5,97.08,94.1,96.98,9507524,SLB
2014-11-07,97.39,99.929,97.265,98.73,7826006,SLB
2014-11-10,99.45,100.5399,98.18,98.29,7972945,SLB
2014-11-11,98.37,98.49,96.75,98.36,6114279,SLB
2014-11-12,97.75,99.69,97.24,97.43,6683265,SLB
2014-11-13,96.61,97.47,92.72,94.85,18117272,SLB
2014-11-14,96.26,96.85,94.42,95.32,11824975,SLB
2014-11-17,95.25,96.5,94.94,95.63,8499590,SLB
2014-11-18,96.67,96.67,94.95,95.28,5975664,SLB
2014-11-19,95.12,95.75,93.93,95.0,6553247,SLB
2014-11-20,95.0,96.25,94.66,96.14,8198682,SLB
2014-11-21,98.08,98.75,96.8,97.87,9293866,SLB
2014-11-24,98.71,99.21,97.97,98.45,10324741,SLB
2014-11-25,98.81,99.02,95.05,95.2,10729555,SLB
2014-11-26,94.83,94.91,92.3,92.81,9883903,SLB
2014-11-28,86.3,86.68,83.25,85.95,18876148,SLB
2014-12-01,84.53,85.82,82.66,84.84,18083196,SLB
2014-12-02,85.06,86.1,83.83,85.22,13759449,SLB
2014-12-03,85.77,87.17,85.1,86.76,11472764,SLB
2014-12-04,86.08,88.16,85.4,87.43,9014318,SLB
2014-12-05,87.21,88.16,86.0,87.16,8983572,SLB
2014-12-08,86.04,86.18,83.91,84.21,11306827,SLB
2014-12-09,83.31,85.53,82.9,85.47,10595589,SLB
2014-12-10,83.99,84.06,82.13,83.17,11166536,SLB
2014-12-11,82.95,85.2,82.75,83.01,12332612,SLB
2014-12-12,82.05,82.85,79.73,80.0,17708761,SLB
2014-12-15,80.24,81.83,79.84,79.9,11164547,SLB
2014-12-16,78.87,83.41,78.47,80.19,16034634,SLB
2014-12-17,81.17,84.43,80.25,82.88,13900622,SLB
2014-12-18,85.25,85.52,82.07,84.23,13255256,SLB
2014-12-19,84.31,87.72,84.02,87.52,15493761,SLB
2014-12-22,87.34,87.8,85.9,86.75,10563783,SLB
2014-12-23,87.1,87.69,86.26,87.32,8377896,SLB
2014-12-24,86.76,87.64,85.6,87.06,3624054,SLB
2014-12-26,87.55,88.03,86.52,87.13,4835531,SLB
2014-12-29,87.4,88.09,86.56,87.35,5872845,SLB
2014-12-30,87.06,87.2,86.05,86.44,6116166,SLB
2014-12-31,85.72,86.43,84.8,85.41,5346823,SLB
2015-01-02,84.81,86.2,84.62,85.67,5500806,SLB
2015-01-05,84.4,84.4,82.5936,83.35,10039424,SLB
2015-01-06,82.94,83.36,80.66,81.72,9758355,SLB
2015-01-07,82.55,82.66,80.53,81.71,7951588,SLB
2015-01-08,82.49,83.29,81.94,82.7,7911582,SLB
2015-01-09,83.28,83.37,80.575,81.22,7652441,SLB
2015-01-12,79.13,79.13,76.73,78.05,13257136,SLB
2015-01-13,78.0,79.0,77.03,77.78,11936635,SLB
2015-01-14,75.99,78.56,75.6,78.39,12226689,SLB
2015-01-15,78.74,79.16,76.425,76.63,10918870,SLB
2015-01-16,77.48,81.52,77.47,81.33,17587516,SLB
2015-01-20,80.38,80.94,78.9,80.48,10948629,SLB
2015-01-21,80.42,82.64,79.6,82.21,9178837,SLB
2015-01-22,82.94,83.12,80.71,82.14,9039967,SLB
2015-01-23,81.93,83.2,81.6,82.0,8032758,SLB
2015-01-26,82.06,84.1,81.55,83.68,7060483,SLB
2015-01-27,82.72,85.0,82.72,84.55,7332821,SLB
2015-01-28,84.2,84.24,80.53,80.75,10041695,SLB
2015-01-29,81.16,82.06,79.52,81.9,9037345,SLB
2015-01-30,81.34,83.82,80.77,82.39,9947239,SLB
2015-02-02,83.99,84.75,82.5,84.64,9426758,SLB
2015-02-03,85.99,88.08,85.87,87.08,15913280,SLB
2015-02-04,85.75,85.87,83.64,84.55,12071655,SLB
2015-02-05,85.64,86.44,84.91,85.92,7749709,SLB
2015-02-06,86.82,87.42,85.8,86.16,8577766,SLB
2015-02-09,86.16,86.87,85.53,85.82,7614593,SLB
2015-02-10,85.78,86.1,84.03,85.22,7217563,SLB
2015-02-11,83.9,85.33,83.5,84.73,6630782,SLB
2015-02-12,86.16,87.4,85.48,85.96,6561113,SLB
2015-02-13,87.37,88.53,86.96,88.38,7562882,SLB
2015-02-17,88.43,89.0,87.28,88.89,7958252,SLB
2015-02-18,88.12,88.33,87.35,87.74,7182074,SLB
2015-02-19,85.24,87.58,85.12,86.98,6764812,SLB
2015-02-20,86.67,87.24,85.25,85.88,8123238,SLB
2015-02-23,84.79,86.19,84.39,85.54,6033775,SLB
2015-02-24,86.59,86.73,84.53,85.31,8430675,SLB
2015-02-25,85.39,85.64,84.55,85.21,5596996,SLB
2015-02-26,84.48,84.62,83.27,83.89,8485350,SLB
2015-02-27,83.97,84.76,83.97,84.16,7835972,SLB
2015-03-02,83.69,84.86,83.16,84.62,7725642,SLB
2015-03-03,84.86,85.5,83.97,84.91,6774754,SLB
2015-03-04,85.06,85.29,83.76,85.14,8229910,SLB
2015-03-05,84.34,85.08,83.92,84.82,5798210,SLB
2015-03-06,84.02,84.48,82.9,83.11,9674460,SLB
2015-03-09,82.87,83.39,82.05,82.36,6296376,SLB
2015-03-10,81.32,82.45,81.24,81.31,8140606,SLB
2015-03-11,81.44,81.92,81.14,81.27,6157002,SLB
2015-03-12,81.46,81.64,80.77,80.94,7630157,SLB
2015-03-13,80.24,80.895,79.67,80.42,8836742,SLB
2015-03-16,79.91,81.4,79.67,81.26,8265526,SLB
2015-03-17,80.35,81.09,79.99,80.47,7954608,SLB
2015-03-18,80.06,82.66,79.39,82.05,11542067,SLB
2015-03-19,80.73,81.9,80.61,81.01,8425601,SLB
2015-03-20,81.61,83.18,81.54,82.37,14383826,SLB
2015-03-23,82.49,83.57,82.0,82.0,8932120,SLB
2015-03-24,81.9,82.51,81.66,81.85,6446113,SLB
2015-03-25,82.65,84.12,82.32,83.29,8243059,SLB
2015-03-26,84.0,84.6,82.763,83.16,8150506,SLB
2015-03-27,83.01,83.47,82.32,83.31,5729134,SLB
2015-03-30,83.88,84.73,83.41,84.48,6537864,SLB
2015-03-31,83.72,84.26,83.35,83.44,7304727,SLB
2015-04-01,84.0,84.8,83.6,84.28,7808393,SLB
2015-04-02,84.09,85.43,83.89,84.39,6039614,SLB
2015-04-06,84.96,87.04,84.81,85.91,8092454,SLB
2015-04-07,86.14,86.99,85.25,86.27,7175690,SLB
2015-04-08,86.56,87.08,85.26,86.12,8739177,SLB
2015-04-09,86.38,88.93,86.26,88.45,9207274,SLB
2015-04-10,88.78,89.37,88.2,89.11,7315717,SLB
2015-04-13,88.98,89.3,87.76,88.02,7936899,SLB
2015-04-14,88.59,89.34,88.345,88.8,12053108,SLB
2015-04-15,89.46,92.0,88.9,92.0,13207782,SLB
2015-04-16,91.25,93.255,90.23,91.89,17143244,SLB
2015-04-17,94.11,94.89,91.54,92.86,20002632,SLB
2015-04-20,92.58,93.8,92.21,92.47,8937996,SLB
2015-04-21,92.46,92.68,90.61,91.29,6850233,SLB
2015-04-22,91.87,92.46,91.11,92.16,5910221,SLB
2015-04-23,92.32,93.94,92.32,93.05,6192534,SLB
2015-04-24,92.51,92.69,91.16,91.61,7604019,SLB
2015-04-27,92.18,92.59,91.45,92.33,7422456,SLB
2015-04-28,92.09,92.7996,91.48,92.66,4480472,SLB
2015-04-29,92.58,94.4,91.9,94.28,8134066,SLB
2015-04-30,94.23,95.13,93.43,94.61,8166595,SLB
2015-05-01,94.48,94.89,92.81,93.0,6926695,SLB
2015-05-04,94.18,94.18,92.38,92.98,4993711,SLB
2015-05-05,93.66,94.41,92.03,92.04,7349816,SLB
2015-05-06,92.71,93.57,91.55,92.27,6665451,SLB
2015-05-07,91.61,91.68,89.57,90.23,8670070,SLB
2015-05-08,91.32,92.56,90.13,92.43,6078858,SLB
2015-05-11,93.39,93.41,91.67,91.77,7335809,SLB
2015-05-12,91.38,92.94,91.14,92.47,5088142,SLB
2015-05-13,93.12,93.17,91.77,92.51,5913632,SLB
2015-05-14,92.8,93.25,91.9,92.17,5266416,SLB
2015-05-15,91.85,92.69,91.17,92.14,4640458,SLB
2015-05-18,91.96,93.0,91.65,92.75,4023607,SLB
2015-05-19,91.74,91.74,89.94,90.56,6212991,SLB
2015-05-20,90.7,91.18,89.82,90.75,4476315,SLB
2015-05-21,91.36,92.67,90.78,92.03,5117024,SLB
2015-05-22,91.46,92.345,90.77,92.02,4104163,SLB
2015-05-26,91.12,91.69,90.25,90.74,6106654,SLB
2015-05-27,90.09,91.69,90.09,91.0,5406845,SLB
2015-05-28,90.66,90.838,89.72,90.65,4400280,SLB
2015-05-29,91.02,91.65,90.76,90.77,6089695,SLB
2015-06-01,90.19,91.05,89.68,90.65,5003319,SLB
2015-06-02,91.06,92.61,90.75,91.5,5290611,SLB
2015-06-03,91.28,92.47,91.08,91.36,3967209,SLB
2015-06-04,90.84,91.34,90.0,90.07,6451771,SLB
2015-06-05,89.69,91.72,89.54,90.17,7120039,SLB
2015-06-08,89.83,90.6717,89.14,89.37,7115204,SLB
2015-06-09,90.16,90.63,89.79,89.86,5077769,SLB
2015-06-10,90.98,91.825,90.73,91.63,6045616,SLB
2015-06-11,91.63,91.68,90.545,90.67,5134637,SLB
2015-06-12,90.24,90.6,89.82,90.15,3997843,SLB
2015-06-15,89.41,89.8,88.7,89.43,5330493,SLB
2015-06-16,89.6,89.78,89.1,89.69,3731674,SLB
2015-06-17,90.03,90.62,89.2,89.67,4656449,SLB
2015-06-18,90.09,90.55,88.6,88.63,7862814,SLB
2015-06-19,87.57,87.77,86.23,86.62,13888646,SLB
2015-06-22,86.91,87.24,85.8,86.97,7415392,SLB
2015-06-23,86.68,88.085,86.49,88.0,5930958,SLB
2015-06-24,87.26,88.12,87.03,87.51,6565598,SLB
2015-06-25,87.36,87.72,86.67,86.67,5865803,SLB
2015-06-26,86.39,87.32,86.07,86.67,25487302,SLB
2015-06-29,85.6,86.61,85.55,85.66,7008397,SLB
2015-06-30,86.38,86.49,85.01,86.19,8043459,SLB
2015-07-01,86.42,86.6911,83.92,84.3,10109039,SLB
2015-07-02,84.6,84.89,83.94,84.01,7607217,SLB
2015-07-06,82.87,84.23,82.4,83.49,7612688,SLB
2015-07-07,83.63,84.64,82.22,84.2,9442329,SLB
2015-07-08,83.94,84.46,82.58,82.92,6747014,SLB
2015-07-09,84.28,84.34,83.33,83.55,7410506,SLB
2015-07-10,84.28,84.55,83.24,83.96,6512167,SLB
2015-07-13,84.02,84.48,83.47,84.29,5613661,SLB
2015-07-14,84.4,86.11,84.18,85.29,6151599,SLB
2015-07-15,84.76,84.98,83.52,83.63,8792945,SLB
2015-07-16,84.58,84.76,83.67,83.89,6623529,SLB
2015-07-17,84.21,84.95,83.17,83.71,9097834,SLB
2015-07-20,84.24,84.53,83.445,83.52,7110838,SLB
2015-07-21,83.38,85.29,83.12,84.3,7809215,SLB
2015-07-22,83.98,85.855,83.55,85.26,10588986,SLB
2015-07-23,85.23,86.61,84.92,86.02,6419279,SLB
2015-07-24,85.75,85.805,82.66,82.9,8745808,SLB
2015-07-27,82.0,82.5,81.25,81.76,7186179,SLB
2015-07-28,82.54,83.055,81.15,82.5,8330598,SLB
2015-07-29,82.0,84.27,81.92,83.89,8491144,SLB
2015-07-30,84.06,84.42,83.08,83.52,4653503,SLB
2015-07-31,83.1,83.51,82.6301,82.82,5568630,SLB
2015-08-03,82.04,83.15,81.66,82.08,6808840,SLB
2015-08-04,82.34,83.0,81.87,82.27,4707309,SLB
2015-08-05,82.94,83.95,82.13,82.5,5812519,SLB
2015-08-06,82.13,84.19,81.75,83.59,8265712,SLB
2015-08-07,83.22,83.85,81.95,82.25,6275920,SLB
2015-08-10,82.2,84.48,82.16,84.44,6776568,SLB
2015-08-11,82.97,84.45,82.56,84.36,6088436,SLB
2015-08-12,83.99,85.04,82.87,84.83,6745871,SLB
2015-08-13,84.39,84.69,83.44,84.09,5908478,SLB
2015-08-14,84.02,85.12,83.52,83.86,4201472,SLB
2015-08-17,83.06,83.85,83.06,83.5,4845407,SLB
2015-08-18,83.55,83.78,82.62,83.15,5106455,SLB
2015-08-19,82.37,82.94,80.4,80.67,9409754,SLB
2015-08-20,80.47,81.83,79.44,79.44,8483777,SLB
2015-08-21,78.8,79.9,77.5,77.5,11130514,SLB
2015-08-24,73.92,76.3,73.02,73.87,17350861,SLB
2015-08-25,76.6,76.61,72.5,72.52,12085158,SLB
2015-08-26,71.05,71.94,68.01,70.09,58004323,SLB
2015-08-27,72.3,73.99,70.9,73.85,28622068,SLB
2015-08-28,74.1,76.86,73.28,76.06,15702909,SLB
2015-08-31,75.13,77.71,74.61,77.37,17008402,SLB
2015-09-01,75.3,76.57,74.84,75.42,14970038,SLB
2015-09-02,76.54,76.9,73.86,75.41,12993053,SLB
2015-09-03,76.16,77.52,75.02,76.26,11091033,SLB
2015-09-04,75.13,75.39,74.42,75.0,9072165,SLB
2015-09-08,75.3,75.86,74.74,75.54,7189525,SLB
2015-09-09,75.66,77.24,74.24,74.4,10927152,SLB
2015-09-10,74.55,74.84,72.89,74.07,8261016,SLB
2015-09-11,73.47,73.72,72.27,73.7,8359761,SLB
2015-09-14,73.4,73.4,72.345,72.84,5997558,SLB
2015-09-15,73.28,73.82,72.7,73.59,8408816,SLB
2015-09-16,74.22,76.5,73.99,76.16,7685164,SLB
2015-09-17,76.16,76.82,75.08,75.3,8500054,SLB
2015-09-18,73.98,74.1,72.2,72.54,12646492,SLB
2015-09-21,73.26,73.48,72.28,72.87,5935912,SLB
2015-09-22,71.52,73.1232,71.5,72.57,5894869,SLB
2015-09-23,73.21,73.38,71.9,71.94,5726670,SLB
2015-09-24,71.39,73.42,71.11,72.69,7655265,SLB
2015-09-25,73.25,73.31,72.23,72.9,5655646,SLB
2015-09-28,71.65,71.72,69.32,69.37,9189146,SLB
2015-09-29,69.61,69.89,68.03,69.1,11466965,SLB
2015-09-30,69.28,69.8,67.75,68.97,11785844,SLB
2015-10-01,70.11,70.99,67.41,67.65,12055433,SLB
2015-10-02,66.93,70.45,66.57,70.32,12738837,SLB
2015-10-05,71.25,72.73,71.05,72.09,8800813,SLB
2015-10-06,72.3,74.41,71.88,73.94,11672472,SLB
2015-10-07,75.43,76.9,74.55,75.35,12667466,SLB
2015-10-08,75.28,76.925,74.41,76.64,8446571,SLB
2015-10-09,77.15,77.37,75.86,76.36,6842514,SLB
2015-10-12,76.65,76.65,74.27,74.94,7575742,SLB
2015-10-13,74.19,76.08,74.0,74.64,6666336,SLB
2015-10-14,74.6,75.34,73.77,75.01,7187763,SLB
2015-10-15,75.36,76.27,73.8775,76.16,11034706,SLB
2015-10-16,75.75,75.8,72.49,74.51,17828719,SLB
2015-10-19,73.35,75.42,73.21,74.14,7585968,SLB
2015-10-20,73.89,76.09,73.85,75.55,8901435,SLB
2015-10-21,75.3,76.98,75.11,75.63,7945712,SLB
2015-10-22,76.37,78.52,76.24,78.26,9091210,SLB
2015-10-23,77.84,79.24,77.4,78.35,8867371,SLB
2015-10-26,78.06,78.15,76.97,77.15,7887154,SLB
2015-10-27,75.46,77.42,75.35,76.95,9291564,SLB
2015-10-28,77.85,79.71,77.2,79.13,11293215,SLB
2015-10-29,78.73,79.95,78.37,78.69,6612798,SLB
2015-10-30,78.64,78.89,76.66,78.16,9474809,SLB
2015-11-02,77.65,79.73,77.45,79.43,8480144,SLB
2015-11-03,79.87,82.43,79.69,81.52,10257014,SLB
2015-11-04,81.45,81.71,79.8,80.31,8788448,SLB
2015-11-05,79.74,80.72,78.61,78.8,6730872,SLB
2015-11-06,78.05,79.07,77.0,79.06,7444335,SLB
2015-11-09,78.82,79.2899,77.33,77.91,5859955,SLB
2015-11-10,77.4,78.87,77.28,78.77,5949886,SLB
2015-11-11,78.48,78.59,76.76,77.63,5575173,SLB
2015-11-12,76.35,77.79,75.91,76.6,8141941,SLB
2015-11-13,76.25,77.04,75.71,76.14,7311390,SLB
2015-11-16,76.27,78.5,75.77,78.33,6662471,SLB
2015-11-17,78.04,78.34,76.66,76.74,5579153,SLB
2015-11-18,77.0,78.68,76.76,78.55,6955133,SLB
2015-11-19,77.73,78.7,77.63,77.92,6674558,SLB
2015-11-20,77.92,78.13,76.23,77.15,8480546,SLB
2015-11-23,76.69,77.42,76.31,77.22,5859599,SLB
2015-11-24,77.51,78.98,77.05,78.18,6960511,SLB
2015-11-25,77.43,78.5,76.46,77.53,4055405,SLB
2015-11-27,76.79,77.5,76.44,77.33,3147340,SLB
2015-11-30,77.09,77.87,76.82,77.15,7979350,SLB
2015-12-01,76.81,78.22,76.5,78.17,8172422,SLB
2015-12-02,77.39,78.2,75.62,75.81,9595025,SLB
2015-12-03,76.46,76.62,74.14,74.81,8292735,SLB
2015-12-04,73.83,75.06,73.16,74.71,8605324,SLB
2015-12-07,72.65,73.28,72.07,72.8,10563045,SLB
2015-12-08,71.22,72.99,69.7,71.5,8305165,SLB
2015-12-09,72.1,74.05,71.42,72.12,9310319,SLB
2015-12-10,71.79,73.23,71.4,71.48,7200947,SLB
2015-12-11,70.53,70.76,69.72,69.82,9434389,SLB
2015-12-14,69.38,70.53,69.11,70.02,11322542,SLB
2015-12-15,71.0,72.13,70.56,71.84,10511825,SLB
2015-12-16,71.5,72.3,70.77,71.22,7865611,SLB
2015-12-17,71.11,71.47,69.14,69.2,8278552,SLB
2015-12-18,69.04,69.17,67.33,67.34,15152644,SLB
2015-12-21,67.44,68.34,67.15,67.95,7861292,SLB
2015-12-22,68.42,69.77,68.17,69.49,7950929,SLB
2015-12-23,70.61,71.04,69.98,71.01,7757722,SLB
2015-12-24,70.9,71.209,70.37,70.53,2968765,SLB
2015-12-28,69.52,70.45,69.03,70.42,6616877,SLB
2015-12-29,71.68,71.85,69.9,70.51,6986989,SLB
2015-12-30,69.41,70.53,69.38,69.64,5744633,SLB
2015-12-31,69.37,70.38,69.0,69.75,5271122,SLB
2016-01-04,69.45,70.02,67.96,69.18,9160182,SLB
2016-01-05,69.34,69.84,68.09,69.5,6783560,SLB
2016-01-06,67.92,69.4,67.47,67.7,11923005,SLB
2016-01-07,66.23,67.76,65.8,66.19,12041043,SLB
2016-01-08,66.36,66.81,64.89,65.08,9657925,SLB
2016-01-11,65.19,65.47,63.79,64.83,8693081,SLB
2016-01-12,65.95,66.11,63.19,64.74,10188979,SLB
2016-01-13,65.6,66.35,63.51,63.95,12729906,SLB
2016-01-14,64.36,65.345,61.75,64.68,13814691,SLB
2016-01-15,62.06,63.83,61.71,63.01,14702276,SLB
2016-01-19,63.16,64.3,62.05,62.82,11463539,SLB
2016-01-20,61.4,62.27,59.6,61.06,16075418,SLB
2016-01-21,61.21,63.47,60.37,61.45,12999419,SLB
2016-01-22,64.52,66.25,62.97,65.2,19387708,SLB
2016-01-25,63.9,66.13,63.23,63.3,13865329,SLB
2016-01-26,64.39,65.7699,63.42,65.33,13829889,SLB
2016-01-27,65.34,67.13,64.575,65.55,12628951,SLB
2016-01-28,68.23,69.6,67.24,69.51,16450730,SLB
2016-01-29,69.98,72.5,69.57,72.27,18255274,SLB
2016-02-01,71.12,71.665,70.04,71.46,12047077,SLB
2016-02-02,69.32,69.98,68.37,68.84,13600841,SLB
2016-02-03,70.03,70.86,67.64,70.83,12837120,SLB
2016-02-04,71.53,72.87,70.31,70.54,10892712,SLB
2016-02-05,69.74,70.07,68.088,68.81,16470457,SLB
2016-02-08,68.03,70.26,67.34,69.78,12547486,SLB
2016-02-09,68.91,69.71,67.0,67.8,11138191,SLB
2016-02-10,67.77,68.95,67.39,67.73,8324497,SLB
2016-02-11,66.3,69.45,66.1,68.83,12122912,SLB
2016-02-12,68.88,70.81,68.765,70.31,10756299,SLB
2016-02-16,71.35,72.24,70.39,71.75,9571848,SLB
2016-02-17,72.55,73.69,72.17,72.93,10132069,SLB
2016-02-18,73.73,73.73,72.32,72.68,8123729,SLB
2016-02-19,71.97,72.89,71.78,72.87,8339044,SLB
2016-02-22,73.82,74.63,73.58,74.37,7649870,SLB
2016-02-23,73.88,74.77,71.86,72.08,8201911,SLB
2016-02-24,70.89,72.32,70.4,72.21,7857744,SLB
2016-02-25,71.93,72.35,70.65,72.35,6358302,SLB
2016-02-26,73.12,73.61,72.2,72.47,6000675,SLB
2016-02-29,72.35,73.39,71.69,71.72,7726132,SLB
2016-03-01,72.46,74.06,72.28,74.01,8321033,SLB
2016-03-02,73.47,74.435,72.465,74.41,8584048,SLB
2016-03-03,74.04,74.965,73.78,74.85,7811542,SLB
2016-03-04,75.11,76.005,73.81,74.83,11415865,SLB
2016-03-07,74.31,76.16,73.25,76.16,9613959,SLB
2016-03-08,75.26,75.72,72.68,72.7,8727106,SLB
2016-03-09,73.75,73.93,72.6,72.75,6966573,SLB
2016-03-10,72.8,73.35,72.12,73.18,7058378,SLB
2016-03-11,73.9,75.14,73.31,75.0,8054586,SLB
2016-03-14,73.97,74.37,73.01,73.44,5949738,SLB
2016-03-15,72.48,73.25,71.94,73.23,6815385,SLB
2016-03-16,73.68,73.845,72.16,73.35,7173119,SLB
2016-03-17,74.11,75.0,73.54,74.54,7068808,SLB
2016-03-18,75.01,75.01,73.27,73.52,9549059,SLB
2016-03-21,72.37,75.04,72.18,74.89,7508461,SLB
2016-03-22,74.05,75.23,73.54,73.61,6230701,SLB
2016-03-23,73.04,73.52,72.63,72.96,5923607,SLB
2016-03-24,71.91,72.66,71.5,72.58,8185161,SLB
2016-03-28,72.89,73.03,71.98,72.8,8008784,SLB
2016-03-29,71.58,73.09,71.34,73.0,10450219,SLB
2016-03-30,73.67,74.62,73.27,74.41,8328670,SLB
2016-03-31,74.29,75.03,73.48,73.75,8608727,SLB
2016-04-01,72.37,73.2,71.76,72.12,21467765,SLB
2016-04-04,72.44,72.92,71.9,72.64,9265305,SLB
2016-04-05,72.01,73.15,71.96,72.66,9575246,SLB
2016-04-06,73.0,74.42,71.9,73.16,10080733,SLB
2016-04-07,72.51,72.94,71.691,72.01,7505759,SLB
2016-04-08,73.44,74.27,73.03,73.85,6129571,SLB
2016-04-11,74.36,74.91,73.87,73.88,7465100,SLB
2016-04-12,74.17,76.16,73.86,75.9,8227592,SLB
2016-04-13,75.98,77.55,75.7,77.37,8647454,SLB
2016-04-14,77.46,77.66,76.57,77.16,5349742,SLB
2016-04-15,77.16,77.16,75.95,76.26,6869867,SLB
2016-04-18,74.74,77.5,74.44,77.45,5947529,SLB
2016-04-19,77.99,79.66,77.85,79.64,10334206,SLB
2016-04-20,79.15,81.9,79.15,81.1,12106050,SLB
2016-04-21,80.88,81.96,80.16,80.27,8294056,SLB
2016-04-22,77.72,81.015,77.72,79.93,9933393,SLB
2016-04-25,79.56,79.8,77.96,78.77,6684424,SLB
2016-04-26,79.13,79.35,78.42,79.2,5452631,SLB
2016-04-27,79.78,81.18,79.6,80.6,7311719,SLB
2016-04-28,79.99,81.32,79.43,79.78,6661075,SLB
2016-04-29,79.99,81.27,79.05,80.34,8606612,SLB
2016-05-02,79.95,80.715,78.29,79.4,7388064,SLB
2016-05-03,78.33,78.43,76.49,77.23,8861396,SLB
2016-05-04,77.21,77.6891,75.2,75.73,7858965,SLB
2016-05-05,76.76,76.91,74.93,75.4,7306938,SLB
2016-05-06,75.03,76.01,74.6,75.12,8083750,SLB
2016-05-09,73.49,74.29,72.345,72.77,10161656,SLB
2016-05-10,73.33,74.54,73.09,74.26,7380874,SLB
2016-05-11,74.01,74.85,73.47,73.81,5815821,SLB
2016-05-12,74.24,74.84,73.6,74.09,5058385,SLB
2016-05-13,73.56,74.3,72.42,72.43,6090404,SLB
2016-05-16,73.3,74.45,73.02,74.0,5407084,SLB
2016-05-17,74.24,75.24,74.1,74.88,7226272,SLB
2016-05-18,74.5,74.7,72.65,73.17,6077944,SLB
2016-05-19,72.57,74.36,72.0,74.2,8874796,SLB
2016-05-20,74.67,75.14,74.18,74.96,7389357,SLB
2016-05-23,75.52,75.66,74.3811,75.01,6250941,SLB
2016-05-24,75.5,76.05,75.11,75.62,6500631,SLB
2016-05-25,76.0,78.0,75.92,77.91,7489455,SLB
2016-05-26,78.38,78.975,77.68,77.89,7932214,SLB
2016-05-27,77.05,77.25,76.38,77.17,5050268,SLB
2016-05-31,77.07,77.6,75.81,76.3,5779999,SLB
2016-06-01,75.41,76.34,74.913,75.86,5542161,SLB
2016-06-02,75.47,75.71,74.61,75.45,4827263,SLB
2016-06-03,75.7,76.1,74.86,75.63,4342153,SLB
2016-06-06,76.56,79.28,76.215,79.09,8019158,SLB
2016-06-07,79.45,80.37,79.28,80.1,8546417,SLB
2016-06-08,80.73,81.41,80.01,80.81,6979853,SLB
2016-06-09,79.47,80.12,79.31,79.96,5030232,SLB
2016-06-10,78.69,79.49,78.26,78.53,5585088,SLB
2016-06-13,78.01,78.94,77.57,77.64,5115367,SLB
2016-06-14,77.18,77.89,76.62,77.46,5361854,SLB
2016-06-15,77.18,77.89,76.73,76.85,5384763,SLB
2016-06-16,76.15,76.48,74.92,76.34,6033091,SLB
2016-06-17,76.88,77.79,76.22,77.5,6583912,SLB
2016-06-20,78.88,79.12,77.52,77.59,5257232,SLB
2016-06-21,77.5,78.97,77.1801,78.52,5634786,SLB
2016-06-22,79.01,79.14,78.2,78.27,5274019,SLB
2016-06-23,78.99,79.59,78.69,79.59,4734419,SLB
2016-06-24,76.63,77.77,76.23,76.66,9561456,SLB
2016-06-27,75.41,75.6999,74.53,75.07,7109499,SLB
2016-06-28,75.96,76.73,75.52,76.63,5555340,SLB
2016-06-29,77.53,78.89,77.4,77.83,5854512,SLB
2016-06-30,77.96,79.138,77.85,79.08,4941269,SLB
2016-07-01,79.14,79.905,79.01,79.52,4050434,SLB
2016-07-05,78.73,78.96,76.88,77.63,5656869,SLB
2016-07-06,77.43,78.11,76.83,78.06,4562841,SLB
2016-07-07,78.3,79.22,77.01,77.7,4922481,SLB
2016-07-08,78.32,78.97,78.12,78.74,4217360,SLB
2016-07-11,79.0,79.21,77.96,78.02,4702826,SLB
2016-07-12,79.14,80.16,78.69,79.65,6356320,SLB
2016-07-13,79.65,80.13,78.31,78.88,5328862,SLB
2016-07-14,79.77,79.93,78.9839,79.1,3817559,SLB
2016-07-15,79.82,79.96,79.03,79.35,4723392,SLB
2016-07-18,78.81,79.71,78.4787,79.7,4333637,SLB
2016-07-19,79.59,80.3,79.51,79.81,5780682,SLB
2016-07-20,79.43,80.83,78.87,80.6,5937862,SLB
2016-07-21,80.51,81.36,79.66,80.02,6220684,SLB
2016-07-22,80.02,81.61,78.87,81.61,10027496,SLB
2016-07-25,81.3,81.5,80.1,80.71,11223374,SLB
2016-07-26,79.9,80.605,78.95,80.6,11685454,SLB
2016-07-27,80.68,80.97,79.66,79.88,8415139,SLB
2016-07-28,79.77,80.51,78.6,79.05,5567296,SLB
2016-07-29,78.23,80.62,78.11,80.52,6200576,SLB
2016-08-01,79.79,79.88,78.08,78.46,8197786,SLB
2016-08-02,78.81,78.92,77.91,78.89,6648313,SLB
2016-08-03,78.71,79.64,78.27,79.62,5416302,SLB
2016-08-04,79.6,80.41,79.11,80.39,8183088,SLB
2016-08-05,80.62,81.42,80.02,81.2,6838614,SLB
2016-08-08,81.64,82.9883,81.57,82.5,6213903,SLB
2016-08-09,83.03,83.04,81.48,81.83,4143756,SLB
2016-08-10,82.03,82.34,80.64,80.85,3863108,SLB
2016-08-11,81.14,82.41,80.97,81.5,4385446,SLB
2016-08-12,81.8,82.09,80.93,81.2,3902402,SLB
2016-08-15,81.75,82.13,81.09,82.04,4015962,SLB
2016-08-16,81.93,82.38,81.45,81.92,3584383,SLB
2016-08-17,81.6,82.25,81.221,82.21,3905473,SLB
2016-08-18,82.48,83.97,82.36,83.86,5466973,SLB
2016-08-19,83.51,83.67,82.72,83.31,5185639,SLB
2016-08-22,82.65,82.71,81.61,82.05,5091604,SLB
2016-08-23,82.17,82.4,81.54,81.75,4473691,SLB
2016-08-24,81.48,81.82,81.105,81.33,4462525,SLB
2016-08-25,81.39,81.73,81.03,81.34,3767057,SLB
2016-08-26,81.28,82.03,80.47,80.9,4535379,SLB
2016-08-29,80.61,81.5,80.61,81.14,3359038,SLB
2016-08-30,81.67,81.9,80.49,80.64,7873565,SLB
2016-08-31,80.15,80.34,78.625,79.0,8306065,SLB
2016-09-01,78.44,79.13,78.24,78.97,6705181,SLB
2016-09-02,79.25,79.7,78.505,78.55,4912088,SLB
2016-09-06,78.66,78.95,78.25,78.78,5560911,SLB
2016-09-07,78.83,79.05,78.48,78.61,3970697,SLB
2016-09-08,78.99,79.76,78.23,79.38,4845341,SLB
2016-09-09,78.76,79.225,77.56,77.56,7626570,SLB
2016-09-12,77.81,79.27,77.1,78.8,6343085,SLB
2016-09-13,77.98,78.1,76.88,77.08,7482030,SLB
2016-09-14,76.9,77.9,76.17,76.37,5190419,SLB
2016-09-15,76.16,77.15,76.09,76.8,5209370,SLB
2016-09-16,76.1,77.1,75.925,76.33,7243193,SLB
2016-09-19,76.84,77.4,75.93,75.96,5924961,SLB
2016-09-20,76.08,76.2,75.37,75.37,6821785,SLB
2016-09-21,76.0,76.71,75.86,76.56,7152450,SLB
2016-09-22,77.2,77.64,76.91,77.01,5639383,SLB
2016-09-23,76.69,77.06,75.57,75.92,6847404,SLB
2016-09-26,76.13,76.61,75.48,75.58,5499276,SLB
2016-09-27,75.13,75.455,74.33,75.33,6457176,SLB
2016-09-28,75.59,78.1,75.07,78.01,9420846,SLB
2016-09-29,78.11,78.97,77.37,77.37,9859463,SLB
2016-09-30,77.84,78.99,77.61,78.64,6485671,SLB
2016-10-03,78.82,79.06,78.35,78.9,4854738,SLB
2016-10-04,78.98,79.1,78.3401,78.54,5211096,SLB
2016-10-05,79.41,80.95,79.06,80.15,7249395,SLB
2016-10-06,80.43,81.59,80.27,81.42,6469459,SLB
2016-10-07,81.79,82.1,80.98,81.31,5305592,SLB
2016-10-10,81.73,82.44,81.73,82.33,4565086,SLB
2016-10-11,82.08,82.23,81.155,81.69,5062960,SLB
2016-10-12,81.76,81.79,81.03,81.44,4059726,SLB
2016-10-13,81.02,81.92,80.62,81.53,4656595,SLB
2016-10-14,81.97,82.36,81.31,81.32,4681503,SLB
2016-10-17,81.32,81.76,80.69,80.98,3710919,SLB
2016-10-18,81.58,81.8,80.67,81.39,3956758,SLB
2016-10-19,82.0,84.3,82.0,83.44,9926100,SLB
2016-10-20,82.75,83.36,81.88,82.99,7773174,SLB
2016-10-21,81.85,82.42,79.68,80.47,10221833,SLB
2016-10-24,80.56,80.74,79.51,80.31,5617438,SLB
2016-10-25,80.35,81.5,79.92,80.22,5436610,SLB
2016-10-26,79.49,80.65,79.32,80.02,4238229,SLB
2016-10-27,80.4,80.5825,79.53,79.6,3919637,SLB
2016-10-28,79.76,80.19,78.63,79.2,5001031,SLB
2016-10-31,78.88,79.1,78.03,78.23,6225057,SLB
2016-11-01,78.66,78.81,77.71,78.7,6825752,SLB
2016-11-02,78.08,78.22,76.92,77.76,6395871,SLB
2016-11-03,77.93,78.66,77.8,78.46,4935781,SLB
2016-11-04,78.52,78.93,77.66,77.84,5178283,SLB
2016-11-07,78.9,79.8,78.71,79.75,4756359,SLB
2016-11-08,79.33,80.49,79.13,79.84,4012560,SLB
2016-11-09,79.26,80.43,78.85,79.94,6737561,SLB
2016-11-10,79.48,80.71,79.48,79.88,6798624,SLB
2016-11-11,79.2,79.4258,78.07,78.66,4955654,SLB
2016-11-14,78.4,78.92,77.48,78.71,6060945,SLB
2016-11-15,79.44,81.56,79.4,81.16,5833934,SLB
2016-11-16,81.02,81.9,80.77,81.04,4501349,SLB
2016-11-17,81.51,81.87,79.87,80.1,4733586,SLB
2016-11-18,80.1,80.52,79.72,80.0,3951072,SLB
2016-11-21,81.11,81.905,81.03,81.71,5202050,SLB
2016-11-22,81.98,82.0,80.28,81.5,4646442,SLB
2016-11-23,81.07,81.92,81.01,81.4,3122219,SLB
2016-11-25,81.03,81.39,80.75,81.29,1819739,SLB
2016-11-28,81.41,82.03,80.83,81.06,5909443,SLB
2016-11-29,79.61,80.292,78.7364,79.92,6326420,SLB
2016-11-30,82.47,84.37,82.05,84.05,13534299,SLB
2016-12-01,84.99,86.41,84.37,84.61,7991659,SLB
2016-12-02,84.6,85.44,84.26,85.01,5090285,SLB
2016-12-05,84.92,85.18,84.2329,84.43,5976148,SLB
2016-12-06,83.76,84.29,83.16,83.96,4878642,SLB
2016-12-07,84.05,84.8,83.56,84.35,5138922,SLB
2016-12-08,84.44,84.76,83.8,84.47,4848437,SLB
2016-12-09,84.87,84.98,83.94,84.78,4828984,SLB
2016-12-12,86.09,86.82,84.67,85.01,8233556,SLB
2016-12-13,85.73,86.725,85.05,86.13,6273364,SLB
2016-12-14,85.53,86.455,84.81,85.16,5858673,SLB
2016-12-15,84.5,85.695,84.3,85.28,6170978,SLB
2016-12-16,85.5,85.545,84.98,85.5,9524774,SLB
2016-12-19,85.4,85.6962,84.97,85.12,3155877,SLB
2016-12-20,85.61,85.88,85.03,85.28,5185559,SLB
2016-12-21,85.57,86.26,85.06,86.16,4825856,SLB
2016-12-22,85.79,87.0,85.59,86.38,3991724,SLB
2016-12-23,86.03,86.27,85.23,85.51,2894275,SLB
2016-12-27,85.8,85.95,85.23,85.44,2634175,SLB
2016-12-28,85.28,85.48,84.41,84.63,4222687,SLB
2016-12-29,84.26,84.85,83.785,84.2,3535367,SLB
2016-12-30,84.3,84.5,83.66,83.95,4149703,SLB
2017-01-03,84.86,85.11,83.71,84.8,6667050,SLB
2017-01-04,85.0,85.7099,84.54,85.43,4655393,SLB
2017-01-05,85.58,85.87,85.19,85.3,4543006,SLB
2017-01-06,85.48,86.83,84.84,86.48,5689898,SLB
2017-01-09,85.99,86.4,85.425,85.77,4336479,SLB
2017-01-10,85.69,85.7076,84.58,84.6,4306226,SLB
2017-01-11,84.99,85.81,84.62,85.66,4149615,SLB
2017-01-12,85.69,85.7,84.65,85.33,4287013,SLB
2017-01-13,84.95,85.74,84.78,84.82,5117597,SLB
2017-01-17,84.81,86.53,84.8,86.43,5795345,SLB
2017-01-18,85.79,87.54,85.79,87.48,8744867,SLB
2017-01-19,87.05,87.84,86.91,87.2,7261442,SLB
2017-01-20,87.12,87.78,85.5675,86.49,10368649,SLB
2017-01-23,85.85,85.93,83.9,84.27,6870220,SLB
2017-01-24,84.39,84.9,83.8,84.58,6027354,SLB
2017-01-25,85.08,85.69,84.65,85.51,5939483,SLB
2017-01-26,85.93,86.05,84.43,84.88,5624393,SLB
2017-01-27,84.86,85.19,84.31,84.5,4758177,SLB
2017-01-30,84.17,84.47,83.195,83.61,5550729,SLB
2017-01-31,83.9,84.25,83.11,83.71,4567889,SLB
2017-02-01,84.06,84.44,82.695,83.17,5193648,SLB
2017-02-02,83.6,83.61,81.565,82.44,8857699,SLB
2017-02-03,82.64,83.21,82.39,82.5,5083988,SLB
2017-02-06,82.55,82.97,81.46,81.69,5958031,SLB
2017-02-07,81.21,81.74,80.49,81.07,5841749,SLB
2017-02-08,80.61,81.19,79.52,81.12,5366434,SLB
2017-02-09,81.69,81.76,81.16,81.21,6119033,SLB
2017-02-10,81.98,82.71,81.85,82.16,6199901,SLB
2017-02-13,81.75,82.13,81.49,81.82,4135773,SLB
2017-02-14,82.04,82.5,81.54,82.46,4672319,SLB
2017-02-15,82.0,82.37,81.62,81.75,4947576,SLB
2017-02-16,82.13,82.17,81.0,81.13,5097946,SLB
2017-02-17,80.95,81.12,80.54,80.65,4346033,SLB
2017-02-21,81.43,81.55,80.6,80.68,4746114,SLB
2017-02-22,80.38,80.54,79.66,79.7,5905356,SLB
2017-02-23,80.47,80.71,79.88,80.47,5754105,SLB
2017-02-24,79.66,80.4,79.48,80.15,5464147,SLB
2017-02-27,80.23,81.82,80.16,81.06,8033030,SLB
2017-02-28,80.86,80.86,80.0,80.36,7842032,SLB
2017-03-01,80.91,82.6901,80.6,82.27,6692409,SLB
2017-03-02,81.64,82.16,80.815,80.95,5104454,SLB
2017-03-03,81.22,81.58,80.65,80.7,3363815,SLB
2017-03-06,80.34,80.89,80.03,80.72,5524619,SLB
2017-03-07,80.69,80.77,79.7401,79.95,5807380,SLB
2017-03-08,79.54,79.92,77.91,78.1,10152877,SLB
2017-03-09,77.52,78.94,77.28,78.7,9411782,SLB
2017-03-10,79.36,79.4,78.45,78.69,5633422,SLB
2017-03-13,78.83,79.13,78.08,78.59,6708919,SLB
2017-03-14,78.02,78.55,77.3,78.38,6541794,SLB
2017-03-15,79.0,80.59,78.91,80.25,7968057,SLB
2017-03-16,80.28,80.48,79.26,79.65,6196413,SLB
2017-03-17,79.97,80.26,79.49,79.55,8645748,SLB
2017-03-20,79.07,79.07,78.155,78.92,7318918,SLB
2017-03-21,79.53,79.65,78.57,78.69,6210485,SLB
2017-03-22,78.35,78.62,77.75,78.38,5341459,SLB
2017-03-23,78.11,78.45,77.56,77.67,5804115,SLB
2017-03-24,77.76,77.94,76.77,76.96,9805861,SLB
2017-03-27,76.21,77.1802,76.14,77.02,6435078,SLB
2017-03-28,77.4,78.59,76.94,78.31,7274620,SLB
2017-03-29,78.21,78.96,77.58,78.67,4403009,SLB
2017-03-30,78.73,78.87,77.56,77.84,5585104,SLB
2017-03-31,77.55,78.37,77.3335,78.1,5858508,SLB
2017-04-03,78.3,78.33,77.13,77.7,6994701,SLB
2017-04-04,77.71,78.38,77.22,78.21,4687847,SLB
2017-04-05,78.66,79.48,78.26,78.3,5290562,SLB
2017-04-06,78.7,78.9346,78.36,78.62,5128783,SLB
2017-04-07,78.73,78.87,78.15,78.33,4265236,SLB
2017-04-10,78.67,78.95,78.4,78.71,3339935,SLB
2017-04-11,78.71,79.705,78.08,79.65,6722170,SLB
2017-04-12,79.73,80.89,79.245,79.57,6024246,SLB
2017-04-13,79.33,79.4,77.955,78.15,5030235,SLB
2017-04-17,77.82,78.42,77.79,78.24,5559277,SLB
2017-04-18,77.77,78.59,77.67,77.93,4078781,SLB
2017-04-19,78.29,78.48,76.16,76.48,8138424,SLB
2017-04-20,76.49,77.34,76.13,76.51,8053851,SLB
2017-04-21,73.97,75.16,73.15,74.84,14539686,SLB
2017-04-24,75.0,75.1,73.94,74.1,8461777,SLB
2017-04-25,74.22,74.33,73.77,74.09,9066397,SLB
2017-04-26,73.75,74.91,73.73,74.11,6064757,SLB
2017-04-27,73.85,73.93,72.1,72.84,10844921,SLB
2017-04-28,73.4,73.46,72.47,72.59,7214431,SLB
2017-05-01,72.7,73.09,72.135,72.3,6910089,SLB
2017-05-02,72.34,72.395,70.97,71.45,9141952,SLB
2017-05-03,71.41,71.9536,70.97,71.53,7843603,SLB
2017-05-04,71.16,71.25,70.225,70.94,12174294,SLB
2017-05-05,71.04,72.2,70.9,71.97,11115445,SLB
2017-05-08,72.29,72.96,72.03,72.22,8160514,SLB
2017-05-09,72.34,72.6,71.89,72.28,6631862,SLB
2017-05-10,72.84,73.2,72.35,72.67,7021168,SLB
2017-05-11,73.04,73.08,71.65,71.78,7380171,SLB
2017-05-12,71.74,71.81,70.78,71.02,7308522,SLB
2017-05-15,72.48,72.69,71.94,72.0,8572952,SLB
2017-05-16,72.3,72.41,70.89,71.37,7029164,SLB
2017-05-17,70.97,71.64,70.8,70.99,6347653,SLB
2017-05-18,70.66,71.92,70.66,71.43,6073433,SLB
2017-05-19,71.77,72.31,71.56,71.75,7681847,SLB
2017-05-22,72.26,72.38,71.37,71.89,6209841,SLB
2017-05-23,72.17,72.31,71.521,72.09,4969857,SLB
2017-05-24,72.13,72.28,71.065,71.36,5280351,SLB
2017-05-25,71.27,71.69,68.94,69.39,14649418,SLB
2017-05-26,69.5,70.35,69.0,70.09,8960723,SLB
2017-05-30,69.22,69.49,68.65,68.74,7263475,SLB
2017-05-31,68.31,69.925,68.2301,69.59,8944161,SLB
2017-06-01,69.67,70.19,69.2201,69.78,5874806,SLB
2017-06-02,68.88,69.12,68.03,68.96,8646521,SLB
2017-06-05,68.79,69.4999,68.63,69.27,4670819,SLB
2017-06-06,69.14,70.185,68.71,69.97,6588597,SLB
2017-06-07,69.55,69.86,67.92,68.67,10227667,SLB
2017-06-08,68.37,69.11,68.23,68.31,7739773,SLB
2017-06-09,68.35,70.39,68.32,69.68,8141068,SLB
2017-06-12,70.25,70.69,69.065,69.31,7999223,SLB
2017-06-13,69.31,69.7,68.84,69.35,7882662,SLB
2017-06-14,69.06,69.09,67.34,68.18,10261263,SLB
2017-06-15,67.96,68.08,67.0,67.33,9465863,SLB
2017-06-16,67.6,68.58,67.05,68.58,10179214,SLB
2017-06-19,68.53,68.78,67.895,68.1,5037557,SLB
2017-06-20,67.05,67.05,66.04,66.75,9579959,SLB
2017-06-21,66.48,66.49,65.26,65.47,11374235,SLB
2017-06-22,65.5,66.43,65.15,65.37,8088027,SLB
2017-06-23,65.33,66.16,65.15,65.93,7402492,SLB
2017-06-26,66.11,66.4,65.53,65.89,8042711,SLB
2017-06-27,65.65,66.04,65.13,65.36,6498360,SLB
2017-06-28,65.44,66.04,65.1,65.25,6243534,SLB
2017-06-29,65.6,66.3,65.3,65.38,7194819,SLB
2017-06-30,65.85,66.11,65.38,65.84,7981924,SLB
2017-07-03,66.12,67.4,65.9,66.97,5201403,SLB
2017-07-05,67.26,67.26,65.34,65.74,8872902,SLB
2017-07-06,66.16,66.5,65.015,65.13,6503753,SLB
2017-07-07,64.99,65.18,64.15,65.08,6743422,SLB
2017-07-10,64.82,65.685,64.78,65.35,5873639,SLB
2017-07-11,65.35,66.24,65.07,65.79,5534042,SLB
2017-07-12,66.52,66.6,65.34,65.58,6497554,SLB
2017-07-13,65.47,66.54,65.44,66.49,6252255,SLB
2017-07-14,66.5,67.09,66.37,66.85,5340611,SLB
2017-07-17,66.75,67.54,66.65,66.83,6438534,SLB
2017-07-18,67.31,67.32,65.98,66.18,5359752,SLB
2017-07-19,66.13,67.64,66.1,67.44,6642300,SLB
2017-07-20,67.77,67.9,66.76,67.02,7458162,SLB
2017-07-21,67.8,68.96,66.2,66.53,10910320,SLB
2017-07-24,66.68,66.84,65.85,66.42,6210964,SLB
2017-07-25,67.0,67.55,66.93,67.01,6947164,SLB
2017-07-26,67.48,68.16,66.72,66.99,8350793,SLB
2017-07-27,66.96,67.8,66.391,67.78,6968571,SLB
2017-07-28,67.54,69.04,67.5,68.46,10545593,SLB
2017-07-31,68.44,68.79,67.69,68.6,10621068,SLB
2017-08-01,68.88,69.37,68.42,69.13,7967401,SLB
2017-08-02,68.88,69.37,68.42,69.13,7973424,SLB
2017-08-03,68.96,69.25,67.75,68.22,9869702,SLB
2017-08-04,68.15,68.39,67.455,67.54,5411615,SLB
2017-08-07,67.25,67.5,66.53,66.55,5756631,SLB
2017-08-08,66.25,66.63,65.26,65.49,8700109,SLB
2017-08-09,65.73,65.9,65.065,65.49,6274921,SLB
2017-08-10,65.55,65.78,64.19,64.4,8060480,SLB
2017-08-11,64.1,64.67,63.74,63.83,4627489,SLB
2017-08-14,64.0,64.2767,63.67,63.95,4961009,SLB
2017-08-15,63.94,63.94,63.03,63.44,6850815,SLB
2017-08-16,63.64,63.95,63.23,63.71,6329590,SLB
2017-08-17,63.46,63.8,62.95,63.03,5292094,SLB
2017-08-18,63.07,63.81,62.93,63.32,9096305,SLB
2017-08-21,63.11,63.405,62.99,63.0,4498202,SLB
2017-08-22,63.16,63.635,63.11,63.35,4710207,SLB
2017-08-23,63.1,63.5,62.87,63.19,4433403,SLB
2017-08-24,63.1,63.24,62.56,62.88,5674063,SLB
2017-08-25,63.11,64.13,62.99,63.88,5712609,SLB
2017-08-28,63.84,64.08,63.0,63.45,4505590,SLB
2017-08-29,63.26,63.62,62.81,63.5,4076319,SLB
2017-08-30,63.4,63.76,63.07,63.39,4629119,SLB
2017-08-31,63.6,63.78,63.16,63.51,5833538,SLB
2017-09-01,63.2,63.92,62.97,63.35,4907449,SLB
2017-09-05,63.48,65.25,63.35,65.1,7517646,SLB
2017-09-06,65.29,66.24,65.28,65.72,6806190,SLB
2017-09-07,65.72,66.13,65.355,65.87,4236427,SLB
2017-09-08,65.72,65.76,64.541,64.86,5486979,SLB
2017-09-11,65.19,65.89,64.98,65.77,5617087,SLB
2017-09-12,65.76,66.62,65.3413,66.43,5308560,SLB
2017-09-13,66.52,67.47,66.43,66.92,5728190,SLB
2017-09-14,67.42,67.94,67.17,67.7,5954133,SLB
2017-09-15,67.69,67.9,66.75,67.24,11428399,SLB
2017-09-18,67.08,68.0,67.0,67.87,6688895,SLB
2017-09-19,68.0,68.255,67.47,67.89,6817176,SLB
2017-09-20,68.14,68.1599,67.47,67.62,6765969,SLB
2017-09-21,67.53,68.5,67.01,68.09,8315084,SLB
2017-09-22,67.73,68.94,67.73,68.8,6797576,SLB
2017-09-25,69.1,70.01,69.08,69.65,6914341,SLB
2017-09-26,69.27,69.56,68.54,68.82,6393397,SLB
2017-09-27,68.94,69.19,68.29,69.08,6043142,SLB
2017-09-28,69.33,69.66,68.55,69.16,6464308,SLB
2017-09-29,69.03,69.77,68.26,69.76,6559138,SLB
2017-10-02,68.73,69.32,68.54,69.32,7254816,SLB
2017-10-03,69.26,69.57,68.8507,69.06,6124491,SLB
2017-10-04,69.12,69.325,68.67,68.82,6319662,SLB
2017-10-05,69.15,69.18,68.57,68.87,6293077,SLB
2017-10-06,68.72,68.72,67.87,68.34,5717424,SLB
2017-10-09,68.36,68.8,68.24,68.33,3587144,SLB
2017-10-10,68.76,69.03,68.27,68.33,3824659,SLB
2017-10-11,67.32,67.8,66.84,67.74,8060492,SLB
2017-10-12,67.22,67.42,66.79,67.29,6225799,SLB
2017-10-13,67.63,68.08,67.13,67.17,4248691,SLB
2017-10-16,67.56,67.83,66.78,66.8,4846108,SLB
2017-10-17,66.88,67.185,66.26,66.5,6621444,SLB
2017-10-18,66.46,66.65,65.68,65.91,5936547,SLB
2017-10-19,65.36,65.71,64.47,64.5,13577643,SLB
2017-10-20,63.57,63.95,61.4,63.15,19259629,SLB
2017-10-23,63.15,63.48,61.81,61.91,14054109,SLB
2017-10-24,62.53,62.84,61.92,62.44,9639492,SLB
2017-10-25,62.5,63.62,62.4,63.46,9382437,SLB
2017-10-26,63.45,63.81,63.06,63.37,8668313,SLB
2017-10-27,63.11,63.87,62.88,63.55,12972656,SLB
2017-10-30,63.75,64.5,63.53,64.11,6632757,SLB
2017-10-31,63.99,64.735,63.93,64.0,8519453,SLB
2017-11-01,64.62,64.96,63.99,64.28,11329345,SLB
2017-11-02,64.34,64.34,63.1,63.25,8984107,SLB
2017-11-03,63.14,63.725,62.92,63.58,10035127,SLB
2017-11-06,64.1,67.42,63.93,67.08,14246290,SLB
2017-11-07,67.57,67.68,66.26,66.43,7147395,SLB
2017-11-08,66.65,67.58,66.08,67.06,8008318,SLB
2017-11-09,66.85,67.1,66.5,66.89,6155193,SLB
2017-11-10,66.59,66.62,65.18,65.74,6577005,SLB
2017-11-13,65.25,65.54,64.86,65.04,5506272,SLB
2017-11-14,64.64,64.64,62.73,62.78,10606836,SLB
2017-11-15,62.15,62.43,61.11,61.55,11273166,SLB
2017-11-16,61.6,61.645,61.02,61.31,7791607,SLB
2017-11-17,61.36,62.325,61.26,61.96,8088725,SLB
2017-11-20,61.71,62.1,61.22,61.72,7103454,SLB
2017-11-21,61.97,62.15,61.44,61.88,8491129,SLB
2017-11-22,62.44,62.6,61.84,62.14,7610252,SLB
2017-11-24,62.4,62.45,61.85,61.93,2967471,SLB
2017-11-27,61.73,61.92,61.05,61.36,6741564,SLB
2017-11-28,61.24,62.47,61.21,62.29,8737684,SLB
2017-11-29,62.4,63.3,61.93,62.15,8805860,SLB
2017-11-30,62.57,63.65,62.4975,62.85,11308937,SLB
2017-12-01,63.23,65.13,63.02,64.73,11963967,SLB
2017-12-04,64.79,65.99,64.48,64.6,9505012,SLB
2017-12-05,64.45,65.0,63.44,63.45,8212782,SLB
2017-12-06,63.28,63.28,61.78,62.07,9299307,SLB
2017-12-07,62.06,62.52,61.96,62.07,7862521,SLB
2017-12-08,62.38,63.54,62.095,63.54,11030077,SLB
2017-12-11,63.38,64.94,63.01,64.56,11702914,SLB
2017-12-12,64.88,65.0,64.1,64.18,6487799,SLB
2017-12-13,64.12,64.53,63.28,63.3,7485578,SLB
2017-12-14,62.94,63.35,62.36,62.37,8550142,SLB
2017-12-15,62.77,62.95,62.01,62.09,15834718,SLB
2017-12-18,62.45,64.04,62.25,63.6,10716588,SLB
2017-12-19,63.83,64.98,63.58,64.39,8949496,SLB
2017-12-20,64.48,65.515,64.25,65.28,9227525,SLB
2017-12-21,65.65,68.32,65.25,67.86,15943684,SLB
2017-12-22,67.6,68.335,67.16,67.44,6695908,SLB
2017-12-26,67.5,68.08,67.42,67.61,5028195,SLB
2017-12-27,67.76,68.4,67.61,67.92,7107882,SLB
2017-12-28,67.95,68.22,67.285,67.46,4386774,SLB
2017-12-29,67.46,67.725,66.8,67.39,5918786,SLB
2018-01-02,68.07,69.8325,67.6,69.52,8678208,SLB
2018-01-03,69.97,71.64,69.1258,71.33,9529205,SLB
2018-01-04,71.76,73.19,71.26,73.1,12252324,SLB
2018-01-05,72.95,73.675,72.25,73.6,8552681,SLB
2018-01-08,73.35,74.92,72.71,74.8,9778907,SLB
2018-01-09,74.78,75.295,74.56,74.9,9370258,SLB
2018-01-10,75.12,76.07,75.0,75.6,10017573,SLB
2018-01-11,75.67,77.22,75.4225,77.05,10248734,SLB
2018-01-12,77.37,78.09,77.05,77.97,9211490,SLB
2018-01-16,77.75,78.0,76.95,77.17,11902474,SLB
2018-01-17,77.0,77.7893,76.41,77.21,8009568,SLB
2018-01-18,76.57,77.47,75.69,76.37,10588526,SLB
2018-01-19,75.0,77.18,74.25,76.42,13389800,SLB
2018-01-22,77.04,79.8762,76.84,79.79,13192669,SLB
2018-01-23,79.82,80.35,78.58,79.21,9332559,SLB
2018-01-24,78.96,79.25,77.6748,78.18,10368958,SLB
2018-01-25,78.98,79.09,77.23,77.33,7141971,SLB
2018-01-26,77.69,78.18,77.39,77.61,6055329,SLB
2018-01-29,77.09,77.405,76.1,76.38,7877852,SLB
2018-01-30,75.4,75.79,73.93,74.54,11370998,SLB
2018-01-31,74.89,74.9466,73.11,73.58,10198715,SLB
2018-02-01,73.79,75.56,73.79,75.51,8671581,SLB
2018-02-02,74.88,75.25,73.36,73.69,9066579,SLB
2018-02-05,72.85,74.3807,70.59,71.35,11310341,SLB
2018-02-06,69.51,72.56,69.0,71.04,12391892,SLB
2018-02-07,71.15,72.53,69.62,69.75,7344965,SLB
2013-02-08,81.22,81.93,80.94,81.89,296853,SLG
2013-02-11,81.87,82.28,81.36,81.79,644276,SLG
2013-02-12,81.79,82.94,81.73,82.79,706241,SLG
2013-02-13,82.8,82.96,82.45,82.76,521369,SLG
2013-02-14,82.52,82.69,81.94,82.15,369719,SLG
2013-02-15,82.09,82.7,81.7,82.7,475706,SLG
2013-02-19,83.21,83.5,82.99,83.49,624148,SLG
2013-02-20,83.27,83.76,82.1,82.16,636968,SLG
2013-02-21,82.24,82.81,80.98,81.09,518454,SLG
2013-02-22,81.62,82.02,81.32,81.64,382277,SLG
2013-02-25,81.81,82.035,80.12,80.13,535236,SLG
2013-02-26,80.55,81.11,79.9,80.67,597409,SLG
2013-02-27,80.67,81.55,80.32,81.31,687493,SLG
2013-02-28,81.47,82.07,81.07,81.62,1146270,SLG
2013-03-01,81.34,82.67,81.0801,82.67,938999,SLG
2013-03-04,82.5,83.0,82.23,82.77,690445,SLG
2013-03-05,83.04,83.31,82.508,82.93,696349,SLG
2013-03-06,83.0,83.99,82.48,83.87,591451,SLG
2013-03-07,83.74,84.28,83.42,84.0,678719,SLG
2013-03-08,84.13,84.81,83.58,84.45,586835,SLG
2013-03-11,84.4,85.5,84.31,85.25,623270,SLG
2013-03-12,85.36,85.58,84.67,85.43,446872,SLG
2013-03-13,85.38,86.06,84.96,85.76,433575,SLG
2013-03-14,85.67,87.5,85.67,86.18,644120,SLG
2013-03-15,86.22,86.33,85.55,85.74,1500468,SLG
2013-03-18,85.31,85.89,84.985,85.6,886307,SLG
2013-03-19,85.7,85.9,84.87,84.95,847090,SLG
2013-03-20,85.32,86.04,84.71,85.99,474587,SLG
2013-03-21,85.6,86.27,85.212,85.46,665667,SLG
2013-03-22,85.86,86.07,85.464,86.07,396625,SLG
2013-03-25,86.15,86.9,86.03,86.16,466528,SLG
2013-03-26,86.16,86.87,86.1,86.29,460297,SLG
2013-03-27,85.17,86.27,85.17,86.17,274531,SLG
2013-03-28,86.14,86.37,85.5,86.11,886932,SLG
2013-04-01,86.05,86.66,85.73,86.35,442059,SLG
2013-04-02,86.38,87.22,86.38,87.06,446209,SLG
2013-04-03,87.54,87.76,86.21,86.54,584513,SLG
2013-04-04,86.6,88.37,86.4,88.15,795799,SLG
2013-04-05,87.16,88.5,86.59,88.44,794144,SLG
2013-04-08,88.45,88.96,87.62,88.73,754751,SLG
2013-04-09,88.94,88.94,87.83,88.19,599322,SLG
2013-04-10,88.4,88.81,88.06,88.35,731428,SLG
2013-04-11,88.54,89.16,88.2,88.49,669477,SLG
2013-04-12,88.24,88.98,87.96,88.31,473634,SLG
2013-04-15,88.1,88.48,85.89,85.94,728014,SLG
2013-04-16,86.56,87.95,86.11,87.7,652688,SLG
2013-04-17,87.15,87.15,85.78,86.58,700931,SLG
2013-04-18,86.53,86.59,85.8,85.99,734176,SLG
2013-04-19,86.05,89.18,86.02,87.7,1208914,SLG
2013-04-22,87.88,87.88,86.28,86.84,781548,SLG
2013-04-23,87.37,88.32,87.06,88.1,670066,SLG
2013-04-24,88.25,88.74,87.24,88.72,880658,SLG
2013-04-25,89.62,89.62,87.62,88.65,617004,SLG
2013-04-26,88.5,89.18,88.08,88.38,481770,SLG
2013-04-29,88.49,88.98,88.315,88.7,465173,SLG
2013-04-30,88.77,90.7,88.47,90.7,878617,SLG
2013-05-01,90.02,90.5,88.52,88.61,597018,SLG
2013-05-02,88.93,89.65,88.71,88.92,439345,SLG
2013-05-03,89.1,89.94,89.1,89.77,377193,SLG
2013-05-06,89.79,91.12,89.79,90.96,417870,SLG
2013-05-07,90.84,91.25,90.27,90.83,419502,SLG
2013-05-08,90.58,91.31,90.33,90.92,841902,SLG
2013-05-09,91.16,91.4,89.71,90.03,474529,SLG
2013-05-10,90.2,90.42,89.43,90.33,456560,SLG
2013-05-13,90.19,91.08,89.873,90.81,357933,SLG
2013-05-14,91.08,91.45,90.6,90.88,421530,SLG
2013-05-15,90.73,91.4675,90.2,91.34,402307,SLG
2013-05-16,91.11,91.72,90.71,91.12,522396,SLG
2013-05-17,91.55,92.14,91.25,92.13,351265,SLG
2013-05-20,92.1,93.38,92.095,93.24,664243,SLG
2013-05-21,93.22,95.39,93.18,94.21,845468,SLG
2013-05-22,94.23,94.99,91.4725,92.07,537270,SLG
2013-05-23,90.88,91.58,89.14,91.18,808475,SLG
2013-05-24,90.75,91.29,89.87,90.97,379446,SLG
2013-05-28,91.92,92.25,89.57,90.43,447424,SLG
2013-05-29,89.33,89.73,87.74,89.62,968556,SLG
2013-05-30,89.53,90.195,88.1,88.22,610576,SLG
2013-05-31,87.92,88.54,86.98,86.98,810957,SLG
2013-06-03,87.19,87.75,86.01,86.72,752165,SLG
2013-06-04,86.74,87.252,85.92,86.13,665373,SLG
2013-06-05,86.31,86.55,84.962,85.55,636610,SLG
2013-06-06,85.46,87.15,85.18,87.1,485384,SLG
2013-06-07,87.79,88.01,85.57,86.91,444105,SLG
2013-06-10,87.28,87.88,86.18,87.88,647025,SLG
2013-06-11,87.08,87.62,85.54,86.67,1003442,SLG
2013-06-12,87.01,87.165,86.26,87.01,1568426,SLG
2013-06-13,87.59,89.96,87.08,89.67,1012999,SLG
2013-06-14,89.62,91.99,89.4,91.36,1109577,SLG
2013-06-17,91.71,92.77,90.91,91.57,1265110,SLG
2013-06-18,91.52,92.19,91.21,91.72,828519,SLG
2013-06-19,91.61,91.81,88.6925,89.06,1316601,SLG
2013-06-20,88.0,88.07,83.68,84.36,1155034,SLG
2013-06-21,85.16,86.44,84.06,85.19,1361377,SLG
2013-06-24,84.42,86.79,83.0,84.84,1078323,SLG
2013-06-25,85.78,86.3,84.79,85.64,1036364,SLG
2013-06-26,86.64,87.67,86.6,86.64,925023,SLG
2013-06-27,87.02,88.93,86.96,88.76,845884,SLG
2013-06-28,88.45,88.91,87.38,88.19,670344,SLG
2013-07-01,88.53,88.85,87.6,87.87,611793,SLG
2013-07-02,87.92,89.58,87.23,89.51,1242906,SLG
2013-07-03,88.87,90.78,88.34,90.27,582959,SLG
2013-07-05,90.44,90.98,88.47,90.49,1005838,SLG
2013-07-08,90.46,91.47,90.4,90.81,1067097,SLG
2013-07-09,90.91,92.02,90.78,91.5,763094,SLG
2013-07-10,91.5,91.58,90.705,91.09,852954,SLG
2013-07-11,92.14,93.69,92.06,93.59,1062045,SLG
2013-07-12,93.59,93.77,92.75,93.66,510594,SLG
2013-07-15,93.21,94.0,92.18,93.75,880216,SLG
2013-07-16,93.68,93.75,92.98,93.12,690016,SLG
2013-07-17,93.71,93.71,92.82,93.13,906559,SLG
2013-07-18,93.19,94.34,92.99,94.24,365135,SLG
2013-07-19,94.24,94.95,93.9,94.93,553474,SLG
2013-07-22,94.79,95.36,94.14,95.22,526944,SLG
2013-07-23,95.29,95.83,94.83,95.61,695656,SLG
2013-07-24,95.57,95.65,92.66,93.61,1278294,SLG
2013-07-25,93.12,94.08,92.37,92.88,1167018,SLG
2013-07-26,92.69,93.16,92.03,92.9,491554,SLG
2013-07-29,93.32,93.32,91.55,91.71,713899,SLG
2013-07-30,92.41,92.65,90.56,91.21,560147,SLG
2013-07-31,91.59,91.87,89.54,90.65,932926,SLG
2013-08-01,91.31,91.74,90.11,90.75,787701,SLG
2013-08-02,90.38,91.39,89.2275,89.85,605257,SLG
2013-08-05,89.87,90.78,89.35,89.93,278159,SLG
2013-08-06,89.54,90.58,88.18,89.55,395680,SLG
2013-08-07,89.88,90.24,89.05,89.41,488519,SLG
2013-08-08,89.7,90.04,89.22,89.78,336998,SLG
2013-08-09,89.67,90.93,89.25,90.14,957314,SLG
2013-08-12,89.73,90.04,89.01,89.71,907545,SLG
2013-08-13,89.58,89.58,88.25,88.82,791693,SLG
2013-08-14,88.52,89.78,88.27,89.45,641564,SLG
2013-08-15,88.35,89.06,87.77,88.51,866754,SLG
2013-08-16,88.15,88.39,85.97,86.13,628901,SLG
2013-08-19,86.11,86.19,85.2,85.4,876121,SLG
2013-08-20,85.56,87.98,85.4225,87.39,924354,SLG
2013-08-21,87.32,88.24,86.1,86.52,729848,SLG
2013-08-22,86.63,87.44,86.01,87.15,538199,SLG
2013-08-23,87.47,88.03,86.786,87.95,858076,SLG
2013-08-26,87.95,88.21,87.3,87.77,502227,SLG
2013-08-27,86.84,87.99,86.65,87.6,696186,SLG
2013-08-28,87.77,87.81,86.9,87.38,457946,SLG
2013-08-29,87.19,87.62,86.665,87.58,467068,SLG
2013-08-30,87.78,88.16,86.81,87.19,692888,SLG
2013-09-03,88.09,88.09,84.89,86.01,1077183,SLG
2013-09-04,86.07,86.7,85.4,86.34,531718,SLG
2013-09-05,86.2,86.8,85.36,85.58,357259,SLG
2013-09-06,86.26,87.11,85.51,86.81,608255,SLG
2013-09-09,87.32,89.35,86.28,89.29,531656,SLG
2013-09-10,89.41,90.35,88.78,89.92,739235,SLG
2013-09-11,89.67,90.82,89.53,90.82,515847,SLG
2013-09-12,90.81,91.2,88.98,89.22,611609,SLG
2013-09-13,89.43,90.26,88.95,90.21,521741,SLG
2013-09-16,91.48,92.42,90.27,90.82,601195,SLG
2013-09-17,90.95,91.85,89.91,90.45,468980,SLG
2013-09-18,90.73,93.44,89.89,93.22,683245,SLG
2013-09-19,93.59,94.74,92.69,92.83,751885,SLG
2013-09-20,93.1,93.48,91.32,91.32,885645,SLG
2013-09-23,91.22,91.92,90.4,90.43,695664,SLG
2013-09-24,90.63,90.79,88.78,88.95,704702,SLG
2013-09-25,88.95,89.405,87.91,88.69,932545,SLG
2013-09-26,88.59,89.09,88.01,88.84,528842,SLG
2013-09-27,88.22,88.87,87.93,88.59,334891,SLG
2013-09-30,87.92,89.02,87.92,88.84,607237,SLG
2013-10-01,88.95,91.508,88.63,90.2,1346178,SLG
2013-10-02,89.6,90.19,88.78,90.13,820581,SLG
2013-10-03,89.65,89.98,87.97,88.39,828490,SLG
2013-10-04,88.4,89.45,88.08,88.84,439571,SLG
2013-10-07,88.15,88.81,87.71,88.5,518511,SLG
2013-10-08,88.6,88.74,87.49,87.63,607895,SLG
2013-10-09,87.95,88.83,87.73,88.08,622430,SLG
2013-10-10,89.02,90.04,88.69,89.99,641482,SLG
2013-10-11,89.62,92.27,89.07,92.27,796367,SLG
2013-10-14,91.77,92.4,91.31,92.01,653713,SLG
2013-10-15,91.52,92.96,91.42,92.33,655192,SLG
2013-10-16,92.79,93.698,90.65,93.42,625889,SLG
2013-10-17,93.0,94.79,92.76,94.67,501998,SLG
2013-10-18,94.53,94.99,93.78,94.71,596493,SLG
2013-10-21,94.5,94.68,93.71,94.12,494485,SLG
2013-10-22,94.25,95.45,92.86,95.02,493841,SLG
2013-10-23,94.81,95.44,94.06,95.33,614090,SLG
2013-10-24,95.48,97.11,94.6,96.6,664020,SLG
2013-10-25,97.16,98.18,96.535,98.09,459545,SLG
2013-10-28,98.14,98.25,96.58,98.15,641208,SLG
2013-10-29,96.07,96.32,95.06,95.35,2701982,SLG
2013-10-30,95.79,95.79,94.52,95.24,943260,SLG
2013-10-31,95.35,95.52,94.14,94.57,862523,SLG
2013-11-01,95.04,95.7975,94.38,95.67,669854,SLG
2013-11-04,95.76,96.14,94.71,95.34,524726,SLG
2013-11-05,94.86,95.22,93.68,93.74,580848,SLG
2013-11-06,93.92,94.32,92.85,92.92,632493,SLG
2013-11-07,93.04,93.34,91.34,91.43,807440,SLG
2013-11-08,91.09,91.59,89.54,91.3,621615,SLG
2013-11-11,91.55,92.01,90.86,91.86,525099,SLG
2013-11-12,91.46,91.74,89.87,90.89,763764,SLG
2013-11-13,90.5,91.4,89.94,91.39,553815,SLG
2013-11-14,91.68,92.64,91.56,92.12,432370,SLG
2013-11-15,91.84,92.74,91.4,92.7,619894,SLG
2013-11-18,92.7,93.0,91.8,91.97,452707,SLG
2013-11-19,91.6,91.98,90.73,91.2,456502,SLG
2013-11-20,91.31,92.42,89.76,90.41,505066,SLG
2013-11-21,91.0,91.4,90.06,91.04,324935,SLG
2013-11-22,91.08,91.77,90.45,91.71,510888,SLG
2013-11-25,91.91,92.11,91.25,91.58,440313,SLG
2013-11-26,91.52,91.72,90.66,90.96,653679,SLG
2013-11-27,90.97,91.9,90.58,91.68,318248,SLG
2013-11-29,92.0,92.0,90.45,90.47,260512,SLG
2013-12-02,90.47,92.06,89.84,90.53,536315,SLG
2013-12-03,90.27,91.44,90.22,91.07,515962,SLG
2013-12-04,90.21,92.135,89.93,91.5,554843,SLG
2013-12-05,90.65,92.5,89.78,92.42,856666,SLG
2013-12-06,91.27,94.42,91.27,94.24,878531,SLG
2013-12-09,94.24,94.6,93.23,93.49,901525,SLG
2013-12-10,93.83,94.44,92.26,92.48,936475,SLG
2013-12-11,92.84,93.14,89.99,90.15,842276,SLG
2013-12-12,90.22,91.26,89.23,90.1,782497,SLG
2013-12-13,90.43,91.58,89.5,89.76,545102,SLG
2013-12-16,89.62,90.73,89.5,89.53,1005817,SLG
2013-12-17,89.6,90.61,89.05,90.17,861728,SLG
2013-12-18,90.64,92.4,89.56,92.35,1080583,SLG
2013-12-19,92.2,93.14,91.5,92.55,922828,SLG
2013-12-20,91.85,92.57,91.25,91.9,1421571,SLG
2013-12-23,92.3,93.42,92.01,92.81,542442,SLG
2013-12-24,92.78,93.565,92.49,92.66,178186,SLG
2013-12-26,92.66,93.19,92.03,92.4,252860,SLG
2013-12-27,91.89,92.18,91.01,92.05,269367,SLG
2013-12-30,92.14,92.62,91.72,92.08,379707,SLG
2013-12-31,92.31,93.16,92.01,92.38,611080,SLG
2014-01-02,92.17,92.77,91.18,91.98,614582,SLG
2014-01-03,92.07,93.65,91.97,92.81,689966,SLG
2014-01-06,92.92,93.32,92.14,92.31,717112,SLG
2014-01-07,92.27,93.4325,91.62,93.14,508637,SLG
2014-01-08,93.32,93.66,92.53,93.05,520907,SLG
2014-01-09,93.12,93.18,91.26,92.49,637501,SLG
2014-01-10,92.86,93.31,92.27,92.81,542027,SLG
2014-01-13,92.73,93.25,91.66,92.15,396545,SLG
2014-01-14,92.46,93.05,91.82,92.83,498604,SLG
2014-01-15,92.9,93.85,92.57,93.68,366143,SLG
2014-01-16,93.19,93.74,92.83,93.5,304123,SLG
2014-01-17,93.26,93.5,92.7,92.99,348018,SLG
2014-01-21,93.56,93.96,93.07,93.85,398335,SLG
2014-01-22,93.96,94.89,93.63,94.44,499810,SLG
2014-01-23,94.31,94.8,93.59,93.93,502868,SLG
2014-01-24,93.73,93.97,91.99,92.04,470322,SLG
2014-01-27,92.04,92.94,91.11,91.34,595949,SLG
2014-01-28,91.76,93.63,91.76,92.92,830455,SLG
2014-01-29,92.55,93.24,91.46,92.02,540974,SLG
2014-01-30,91.94,93.99,91.1,93.74,595800,SLG
2014-01-31,92.65,94.67,92.635,93.77,706453,SLG
2014-02-03,93.86,93.86,90.55,90.96,1343433,SLG
2014-02-04,91.21,93.83,90.81,93.66,1189306,SLG
2014-02-05,93.56,94.36,92.74,93.5,635167,SLG
2014-02-06,93.53,94.2,93.3,94.03,509336,SLG
2014-02-07,94.5,95.105,93.73,94.41,354773,SLG
2014-02-10,94.28,95.73,93.59,95.64,492791,SLG
2014-02-11,95.39,96.39,94.795,96.02,506401,SLG
2014-02-12,95.93,96.29,95.362,96.26,411035,SLG
2014-02-13,95.42,97.03,95.36,96.02,806578,SLG
2014-02-14,95.92,97.0,95.834,96.67,412321,SLG
2014-02-18,96.52,97.09,95.69,97.07,391493,SLG
2014-02-19,96.63,98.04,96.44,97.23,648586,SLG
2014-02-20,97.26,98.05,96.43,96.8,409562,SLG
2014-02-21,96.8,97.4,96.4,96.9,383421,SLG
2014-02-24,96.9,97.73,96.5801,96.8,467511,SLG
2014-02-25,97.06,99.97,96.97,99.7,1247766,SLG
2014-02-26,100.0,100.0,98.815,98.97,647814,SLG
2014-02-27,98.84,101.78,98.01,98.58,445152,SLG
2014-02-28,98.48,99.86,98.37,99.33,634771,SLG
2014-03-03,98.65,99.36,97.98,99.13,775576,SLG
2014-03-04,99.35,100.74,99.35,100.51,666353,SLG
2014-03-05,100.25,100.81,99.24,99.94,480001,SLG
2014-03-06,99.99,100.24,99.255,99.64,368710,SLG
2014-03-07,99.74,99.88,98.21,98.89,475571,SLG
2014-03-10,98.89,99.215,97.29,97.78,568543,SLG
2014-03-11,98.1,99.46,98.08,98.7,642101,SLG
2014-03-12,98.32,99.05,98.27,98.7,420359,SLG
2014-03-13,98.96,99.13,97.53,97.83,346970,SLG
2014-03-14,97.82,99.1,97.82,98.5,415218,SLG
2014-03-17,99.1,99.58,98.03,98.8,382554,SLG
2014-03-18,98.7,100.01,98.04,99.94,650318,SLG
2014-03-19,99.86,100.5686,97.42,97.67,427283,SLG
2014-03-20,97.55,98.23,96.31,98.11,621018,SLG
2014-03-21,98.02,99.68,98.02,99.16,1069670,SLG
2014-03-24,99.16,99.41,97.47,98.34,353285,SLG
2014-03-25,98.79,99.65,98.41,99.43,354177,SLG
2014-03-26,99.58,99.8,98.0,98.0,436712,SLG
2014-03-27,97.54,98.75,97.35,98.71,429575,SLG
2014-03-28,98.79,100.27,98.79,99.47,263738,SLG
2014-03-31,99.85,100.81,99.11,100.62,596000,SLG
2014-04-01,100.7,101.47,100.16,101.47,808632,SLG
2014-04-02,101.09,101.5,100.6,101.21,616763,SLG
2014-04-03,101.18,101.235,100.29,100.68,323810,SLG
2014-04-04,101.4,101.979,100.59,101.15,332941,SLG
2014-04-07,100.74,102.2,100.74,101.38,478426,SLG
2014-04-08,101.62,102.21,100.974,101.9,613879,SLG
2014-04-09,102.14,102.35,101.11,101.19,562467,SLG
2014-04-10,101.08,102.0,99.74,99.76,585095,SLG
2014-04-11,99.48,100.55,99.08,99.31,946219,SLG
2014-04-14,100.09,100.75,99.4214,100.1,513142,SLG
2014-04-15,100.17,102.251,100.17,102.06,983098,SLG
2014-04-16,102.56,103.46,101.245,102.62,774777,SLG
2014-04-17,102.27,102.43,101.2,101.49,830651,SLG
2014-04-21,101.81,102.48,101.21,102.11,605808,SLG
2014-04-22,102.24,102.6,101.37,102.29,692748,SLG
2014-04-23,101.74,102.42,101.72,101.96,855010,SLG
2014-04-24,102.53,104.6,101.225,103.38,733716,SLG
2014-04-25,103.21,103.24,102.16,102.21,440855,SLG
2014-04-28,102.71,103.79,102.48,103.75,587374,SLG
2014-04-29,103.95,104.09,103.16,103.51,930466,SLG
2014-04-30,103.47,104.74,103.0,104.71,812207,SLG
2014-05-01,104.32,105.71,103.87,105.56,686444,SLG
2014-05-02,105.72,106.95,105.21,106.1,623644,SLG
2014-05-05,105.7,106.44,105.09,106.03,861218,SLG
2014-05-06,105.55,106.49,105.08,106.07,517058,SLG
2014-05-07,106.63,107.75,106.12,107.59,568838,SLG
2014-05-08,107.57,108.85,107.27,107.89,989087,SLG
2014-05-09,107.92,108.55,107.59,108.49,583375,SLG
2014-05-12,108.63,109.1,108.34,108.95,448889,SLG
2014-05-13,109.0,109.66,108.11,108.4,375904,SLG
2014-05-14,108.44,109.03,107.73,108.3,540985,SLG
2014-05-15,108.29,108.77,107.08,107.99,693479,SLG
2014-05-16,108.21,108.57,107.395,108.57,590025,SLG
2014-05-19,108.5,108.94,107.8,108.37,445365,SLG
2014-05-20,108.27,108.91,108.01,108.37,424318,SLG
2014-05-21,108.82,109.895,108.09,108.25,383940,SLG
2014-05-22,108.18,108.49,107.75,107.78,813005,SLG
2014-05-23,108.13,108.9,107.78,108.9,404712,SLG
2014-05-27,108.99,109.33,108.0,109.1,476113,SLG
2014-05-28,108.88,108.91,107.64,108.49,508288,SLG
2014-05-29,108.72,109.21,108.15,109.0,360748,SLG
2014-05-30,109.09,109.81,108.51,109.49,585846,SLG
2014-06-02,109.71,110.63,109.28,110.39,357349,SLG
2014-06-03,110.01,110.71,109.47,110.12,374184,SLG
2014-06-04,109.96,110.88,109.68,110.63,318967,SLG
2014-06-05,110.82,112.85,110.29,112.79,435647,SLG
2014-06-06,112.75,112.75,111.79,112.48,445670,SLG
2014-06-09,112.4,112.94,111.1175,111.32,612563,SLG
2014-06-10,111.12,111.51,109.61,110.24,533372,SLG
2014-06-11,110.51,111.08,109.61,110.52,583913,SLG
2014-06-12,110.52,110.72,109.11,110.15,633087,SLG
2014-06-13,110.47,111.085,109.37,110.7,541282,SLG
2014-06-16,110.79,111.2,109.94,110.2,385902,SLG
2014-06-17,110.04,110.55,109.362,110.0,691252,SLG
2014-06-18,109.92,111.2,109.53,110.65,592131,SLG
2014-06-19,111.18,111.57,110.67,111.57,406630,SLG
2014-06-20,111.26,111.59,110.625,111.02,1018656,SLG
2014-06-23,111.2,111.64,110.65,110.75,463288,SLG
2014-06-24,110.49,110.99,110.145,110.66,560441,SLG
2014-06-25,110.65,111.1,109.94,110.06,818056,SLG
2014-06-26,109.66,109.8,108.52,109.0,516503,SLG
2014-06-27,108.86,109.58,108.72,109.32,831338,SLG
2014-06-30,109.51,110.11,108.61,109.41,546424,SLG
2014-07-01,110.01,110.01,108.26,109.64,1167734,SLG
2014-07-02,109.69,109.69,108.58,108.9,595627,SLG
2014-07-03,108.9,109.14,108.06,108.34,273762,SLG
2014-07-07,108.42,109.06,108.0,108.26,605403,SLG
2014-07-08,108.44,109.015,108.29,108.69,518000,SLG
2014-07-09,108.72,109.0,107.505,108.61,696383,SLG
2014-07-10,108.41,109.97,108.18,109.75,893136,SLG
2014-07-11,109.79,109.965,108.96,109.22,410402,SLG
2014-07-14,109.45,109.72,108.72,109.5,442093,SLG
2014-07-15,109.51,110.57,109.51,110.28,656894,SLG
2014-07-16,110.38,110.62,109.5,110.25,652790,SLG
2014-07-17,110.13,110.57,109.39,109.39,494007,SLG
2014-07-18,109.85,110.715,109.63,110.61,482052,SLG
2014-07-21,110.51,110.82,109.98,110.26,603502,SLG
2014-07-22,111.33,111.98,110.48,111.72,664111,SLG
2014-07-23,111.61,112.06,111.3,111.63,414852,SLG
2014-07-24,111.63,112.65,110.9,111.86,908354,SLG
2014-07-25,111.75,111.88,109.61,109.75,705559,SLG
2014-07-28,109.78,110.8,109.43,110.31,382917,SLG
2014-07-29,110.24,111.02,109.01,109.01,465922,SLG
2014-07-30,109.19,109.81,108.88,109.37,478298,SLG
2014-07-31,108.77,109.29,107.67,107.8,518042,SLG
2014-08-01,107.23,108.52,106.71,108.17,512237,SLG
2014-08-04,107.23,108.52,106.71,108.17,512237,SLG
2014-08-05,107.61,108.165,106.61,106.77,369164,SLG
2014-08-06,106.57,107.47,105.59,106.8,441518,SLG
2014-08-07,106.72,107.92,106.18,106.76,405625,SLG
2014-08-08,106.81,107.48,106.07,107.35,288166,SLG
2014-08-11,107.53,108.35,107.31,107.82,349512,SLG
2014-08-12,107.82,108.43,107.45,107.99,270025,SLG
2014-08-13,108.12,110.18,108.12,110.07,804186,SLG
2014-08-14,110.38,110.64,109.38,110.13,326902,SLG
2014-08-15,110.17,110.68,109.44,109.83,387331,SLG
2014-08-18,110.38,111.24,110.1,110.96,392886,SLG
2014-08-19,110.96,111.6028,110.68,111.14,811115,SLG
2014-08-20,110.82,111.43,109.84,111.12,558879,SLG
2014-08-21,111.4,111.7,110.28,110.29,585549,SLG
2014-08-22,110.32,110.41,109.09,109.74,354992,SLG
2014-08-25,110.01,110.01,108.99,109.18,523154,SLG
2014-08-26,109.17,110.06,108.72,109.4,389209,SLG
2014-08-27,109.78,110.34,109.125,109.6,436914,SLG
2014-08-28,109.52,110.01,109.12,109.22,297345,SLG
2014-08-29,109.7,109.88,109.02,109.35,1304765,SLG
2014-09-02,109.24,109.8,109.08,109.23,662852,SLG
2014-09-03,109.83,110.15,108.92,109.07,568347,SLG
2014-09-04,108.99,109.54,108.55,108.62,431197,SLG
2014-09-05,108.77,109.39,108.55,108.88,960061,SLG
2014-09-08,108.67,109.493,108.46,109.29,546466,SLG
2014-09-09,109.48,109.54,108.98,109.23,584717,SLG
2014-09-10,108.96,108.99,107.73,107.8,457935,SLG
2014-09-11,107.51,108.67,107.46,108.25,537659,SLG
2014-09-12,107.57,107.86,103.97,103.98,926249,SLG
2014-09-15,104.04,104.51,103.22,103.45,540204,SLG
2014-09-16,103.32,104.7,103.0,103.99,890365,SLG
2014-09-17,104.47,105.98,104.39,105.14,771389,SLG
2014-09-18,105.16,105.69,104.77,105.31,1045848,SLG
2014-09-19,104.72,105.75,104.72,105.25,1351161,SLG
2014-09-22,104.8,105.08,103.56,103.6,587683,SLG
2014-09-23,103.52,104.19,102.8,102.83,642407,SLG
2014-09-24,102.75,103.39,101.94,102.2,1019775,SLG
2014-09-25,102.18,102.75,100.9,101.34,838322,SLG
2014-09-26,101.0,102.93,100.72,102.63,779869,SLG
2014-09-29,102.28,102.58,101.29,102.49,501762,SLG
2014-09-30,102.54,102.75,101.18,101.32,765333,SLG
2014-10-01,101.11,101.8,100.57,101.32,1182131,SLG
2014-10-02,100.95,101.78,99.89,101.57,1342937,SLG
2014-10-03,102.17,102.7,101.27,102.12,578648,SLG
2014-10-06,102.38,103.1,101.68,102.51,586903,SLG
2014-10-07,102.03,102.83,101.14,101.23,426712,SLG
2014-10-08,101.57,104.37,101.46,104.26,889684,SLG
2014-10-09,103.89,105.08,103.42,104.08,870706,SLG
2014-10-10,104.39,106.26,104.37,105.31,807126,SLG
2014-10-13,106.02,107.08,105.56,105.77,829246,SLG
2014-10-14,105.95,108.565,105.77,108.2,1061880,SLG
2014-10-15,107.53,109.27,106.295,106.7,2305696,SLG
2014-10-16,105.94,108.01,105.535,107.67,1129359,SLG
2014-10-17,108.92,108.92,107.08,108.25,873185,SLG
2014-10-20,108.23,109.86,108.19,109.79,715432,SLG
2014-10-21,107.93,110.96,107.93,110.88,724907,SLG
2014-10-22,110.88,111.9,110.45,110.6,769701,SLG
2014-10-23,111.29,112.74,110.65,112.73,1050081,SLG
2014-10-24,112.54,113.0825,111.65,112.17,674629,SLG
2014-10-27,112.19,112.84,111.76,112.73,743585,SLG
2014-10-28,112.94,113.415,112.42,113.37,843016,SLG
2014-10-29,113.06,113.52,112.28,113.24,1194597,SLG
2014-10-30,112.55,113.66,112.11,113.65,466544,SLG
2014-10-31,115.65,115.99,114.72,115.7,999848,SLG
2014-11-03,115.68,116.65,115.3,116.5,1287401,SLG
2014-11-04,116.54,116.96,115.75,116.8,692782,SLG
2014-11-05,117.15,117.42,116.11,116.8,998201,SLG
2014-11-06,116.62,116.645,114.82,115.0,880646,SLG
2014-11-07,115.0,115.522,113.94,114.06,663652,SLG
2014-11-10,114.08,115.59,113.94,115.41,918110,SLG
2014-11-11,115.1,115.35,113.75,114.13,408830,SLG
2014-11-12,113.77,114.03,112.02,112.17,701116,SLG
2014-11-13,112.55,113.66,112.11,113.65,466544,SLG
2014-11-14,113.82,114.07,112.82,113.14,467529,SLG
2014-11-17,113.19,113.81,112.69,113.21,511306,SLG
2014-11-18,113.48,114.62,113.17,114.33,591337,SLG
2014-11-19,113.95,114.7,113.46,114.22,574221,SLG
2014-11-20,114.08,114.45,113.57,114.25,593125,SLG
2014-11-21,114.73,115.23,114.19,114.37,671822,SLG
2014-11-24,114.78,115.15,114.24,114.65,540917,SLG
2014-11-25,114.7,115.11,113.99,114.43,650270,SLG
2014-11-26,114.85,115.97,114.37,115.87,458182,SLG
2014-11-28,116.08,117.17,115.51,116.14,356033,SLG
2014-12-01,116.16,117.13,115.46,116.35,759019,SLG
2014-12-02,116.12,118.34,115.806,118.27,825490,SLG
2014-12-03,118.1,118.84,117.59,118.78,716435,SLG
2014-12-04,118.73,119.35,117.72,119.13,739881,SLG
2014-12-05,118.43,119.56,117.4611,119.53,771710,SLG
2014-12-08,119.53,120.52,118.62,120.45,912776,SLG
2014-12-09,120.19,122.41,119.71,122.28,657686,SLG
2014-12-10,122.29,123.16,121.43,122.48,885578,SLG
2014-12-11,122.9,123.894,122.12,122.22,438798,SLG
2014-12-12,121.63,122.85,120.31,120.39,582648,SLG
2014-12-15,120.94,121.1,118.44,119.06,536822,SLG
2014-12-16,119.0,120.13,118.15,118.72,836152,SLG
2014-12-17,118.88,122.28,118.37,122.26,903756,SLG
2014-12-18,123.0,123.6,122.3,123.1,815261,SLG
2014-12-19,122.86,123.245,120.97,121.78,1557054,SLG
2014-12-22,121.75,122.76,121.15,122.67,653107,SLG
2014-12-23,123.1,123.38,121.81,121.93,559129,SLG
2014-12-24,121.37,122.65,120.88,120.98,365027,SLG
2014-12-26,121.46,122.45,121.46,122.04,372786,SLG
2014-12-29,122.13,123.21,121.52,121.57,532275,SLG
2014-12-30,121.4,122.57,121.123,121.49,455021,SLG
2014-12-31,122.18,122.7,118.97,119.02,554439,SLG
2015-01-02,119.75,121.43,119.535,121.32,384927,SLG
2015-01-05,120.93,122.5,120.38,121.98,611536,SLG
2015-01-06,121.98,123.5,121.88,122.92,664652,SLG
2015-01-07,123.48,124.51,122.15,124.34,600705,SLG
2015-01-08,124.34,125.78,124.17,124.95,587300,SLG
2015-01-09,124.77,125.77,124.04,125.2,322791,SLG
2015-01-12,126.18,128.06,124.94,127.72,796808,SLG
2015-01-13,128.23,128.55,126.5,127.42,574875,SLG
2015-01-14,126.77,128.45,125.89,128.17,576452,SLG
2015-01-15,128.29,128.71,127.49,128.31,605453,SLG
2015-01-16,128.08,128.4,127.27,128.0,711520,SLG
2015-01-20,128.04,128.5099,127.33,127.75,1043916,SLG
2015-01-21,127.75,128.17,126.97,127.72,569771,SLG
2015-01-22,128.0,129.0,126.9,128.64,1021068,SLG
2015-01-23,127.86,128.934,127.4227,128.51,530684,SLG
2015-01-26,128.54,130.56,128.0101,130.56,524629,SLG
2015-01-27,129.78,130.75,129.57,130.31,461071,SLG
2015-01-28,130.57,131.64,129.56,130.02,866107,SLG
2015-01-29,130.28,130.77,127.89,129.61,733434,SLG
2015-01-30,128.29,128.86,125.98,126.0,926092,SLG
2015-02-02,126.33,126.88,123.55,126.24,763381,SLG
2015-02-03,125.22,127.62,124.79,127.61,554465,SLG
2015-02-04,126.95,127.98,126.16,127.39,357109,SLG
2015-02-05,127.43,129.42,127.225,129.38,438525,SLG
2015-02-06,128.98,128.99,126.86,127.58,1506280,SLG
2015-02-09,127.28,128.55,126.55,126.59,775804,SLG
2015-02-10,127.16,127.66,126.02,127.41,508769,SLG
2015-02-11,127.67,128.115,126.0,127.46,391542,SLG
2015-02-12,126.8,129.5,126.28,129.24,499736,SLG
2015-02-13,129.34,129.88,127.925,128.59,376738,SLG
2015-02-17,128.27,130.22,127.87,128.41,400827,SLG
2015-02-18,128.66,130.19,127.7,129.93,510451,SLG
2015-02-19,129.36,129.72,126.88,127.17,406727,SLG
2015-02-20,126.74,128.85,126.38,128.64,477682,SLG
2015-02-23,129.23,129.95,127.74,129.75,536561,SLG
2015-02-24,129.48,129.48,125.81,126.88,721240,SLG
2015-02-25,126.79,128.7,126.53,127.12,390801,SLG
2015-02-26,127.32,127.32,125.5,125.76,425140,SLG
2015-02-27,126.07,127.01,124.82,126.93,630514,SLG
2015-03-02,127.21,129.1,126.77,127.89,405927,SLG
2015-03-03,127.64,128.66,126.94,128.11,326404,SLG
2015-03-04,127.69,128.55,126.74,127.36,376987,SLG
2015-03-05,127.85,129.36,127.36,127.91,384784,SLG
2015-03-06,126.53,126.53,123.11,123.54,668956,SLG
2015-03-09,124.48,125.34,123.85,125.17,630416,SLG
2015-03-10,124.82,125.66,123.85,124.23,1200400,SLG
2015-03-11,124.61,124.8299,123.73,124.0,663254,SLG
2015-03-12,124.95,127.4,124.77,127.35,689371,SLG
2015-03-13,127.4,127.68,126.29,127.42,580509,SLG
2015-03-16,128.3,129.39,127.6901,128.39,1444652,SLG
2015-03-17,128.05,129.32,127.45,129.14,1081336,SLG
2015-03-18,128.76,130.81,127.05,130.6,996171,SLG
2015-03-19,130.13,131.52,129.84,130.42,1289768,SLG
2015-03-20,130.87,135.81,130.86,134.0,16474471,SLG
2015-03-23,133.18,135.09,132.87,133.42,1072966,SLG
2015-03-24,133.1,134.02,131.24,131.63,1044264,SLG
2015-03-25,131.83,132.1,128.71,129.28,693739,SLG
2015-03-26,129.03,129.14,126.86,128.28,858898,SLG
2015-03-27,127.85,128.55,127.18,127.74,576442,SLG
2015-03-30,128.25,129.76,127.52,129.55,601833,SLG
2015-03-31,129.16,129.94,128.15,128.38,897696,SLG
2015-04-01,128.65,128.73,127.0,127.95,594149,SLG
2015-04-02,127.72,130.09,127.72,129.88,514622,SLG
2015-04-06,130.33,131.99,129.49,131.64,563967,SLG
2015-04-07,131.4,131.57,129.43,129.48,617453,SLG
2015-04-08,129.45,130.45,129.45,130.01,470175,SLG
2015-04-09,129.72,130.02,127.0,127.1,587707,SLG
2015-04-10,128.2,128.94,127.3,127.85,378646,SLG
2015-04-13,127.37,128.27,127.37,127.54,492355,SLG
2015-04-14,127.7,129.08,127.7,128.32,492503,SLG
2015-04-15,128.39,129.89,126.78,126.87,517524,SLG
2015-04-16,126.5,128.21,126.23,127.74,321619,SLG
2015-04-17,127.55,127.81,125.6,126.68,549858,SLG
2015-04-20,126.75,127.78,126.398,127.03,560407,SLG
2015-04-21,127.43,128.68,127.43,128.12,555708,SLG
2015-04-22,128.09,129.48,127.62,128.51,828374,SLG
2015-04-23,128.51,129.44,126.13,127.35,794391,SLG
2015-04-24,127.33,129.18,126.73,128.82,829256,SLG
2015-04-27,129.24,130.24,128.56,129.15,581773,SLG
2015-04-28,128.5,128.5,127.16,127.75,503861,SLG
2015-04-29,126.77,127.54,123.76,124.06,645860,SLG
2015-04-30,123.61,124.078,121.58,122.36,799000,SLG
2015-05-01,122.78,124.31,122.525,122.72,671334,SLG
2015-05-04,123.17,124.35,123.14,123.65,529107,SLG
2015-05-05,123.08,123.67,119.82,120.19,667159,SLG
2015-05-06,120.0,120.65,118.56,119.33,600537,SLG
2015-05-07,119.51,121.73,118.99,121.16,547016,SLG
2015-05-08,122.51,124.955,122.39,123.01,528961,SLG
2015-05-11,122.47,123.59,120.67,121.13,455997,SLG
2015-05-12,120.29,122.18,119.56,121.53,487039,SLG
2015-05-13,122.03,122.9,119.84,120.27,580163,SLG
2015-05-14,121.01,122.87,120.73,122.79,448966,SLG
2015-05-15,122.72,124.68,122.72,123.72,1006091,SLG
2015-05-18,122.87,123.69,121.75,121.87,915939,SLG
2015-05-19,121.7,121.81,120.2,120.37,903789,SLG
2015-05-20,120.39,121.37,120.0,120.61,968815,SLG
2015-05-21,120.73,121.14,118.85,119.29,681972,SLG
2015-05-22,119.29,120.46,118.65,119.21,713568,SLG
2015-05-26,119.09,119.485,118.36,119.18,606506,SLG
2015-05-27,119.07,120.65,118.97,120.48,420786,SLG
2015-05-28,120.11,121.115,119.13,119.94,521876,SLG
2015-05-29,120.09,120.48,118.43,118.66,980542,SLG
2015-06-01,118.81,121.17,118.26,121.0,731814,SLG
2015-06-02,120.24,120.29,118.92,119.76,436694,SLG
2015-06-03,119.55,120.75,118.3,118.82,713867,SLG
2015-06-04,118.41,118.92,117.41,117.63,752333,SLG
2015-06-05,116.78,116.92,115.62,116.27,737836,SLG
2015-06-08,116.27,116.54,115.37,115.41,517847,SLG
2015-06-09,115.41,115.71,114.33,114.57,593110,SLG
2015-06-10,114.75,116.07,113.99,115.04,692406,SLG
2015-06-11,115.89,116.37,115.21,115.9,574554,SLG
2015-06-12,115.98,116.6,114.79,114.94,592012,SLG
2015-06-15,114.54,114.99,112.9,114.13,1411314,SLG
2015-06-16,114.19,115.144,113.96,114.99,703091,SLG
2015-06-17,115.01,115.83,114.21,115.63,667448,SLG
2015-06-18,116.0,117.66,115.13,116.53,961016,SLG
2015-06-19,116.18,116.35,115.0,115.36,964449,SLG
2015-06-22,115.32,116.18,114.25,114.37,632220,SLG
2015-06-23,114.25,115.66,113.63,113.83,798775,SLG
2015-06-24,114.01,114.58,113.44,113.51,549789,SLG
2015-06-25,113.06,113.56,112.13,112.14,743009,SLG
2015-06-26,111.59,112.67,111.18,111.72,1145506,SLG
2015-06-29,112.35,112.59,109.96,110.03,701593,SLG
2015-06-30,110.72,111.26,109.45,109.89,785340,SLG
2015-07-01,110.62,111.96,109.5807,111.96,1021425,SLG
2015-07-02,112.63,114.03,112.54,112.74,846255,SLG
2015-07-06,112.33,113.85,111.05,113.56,643209,SLG
2015-07-07,114.0,115.49,112.47,114.96,601809,SLG
2015-07-08,114.35,115.27,113.93,114.1,605159,SLG
2015-07-09,114.75,115.04,113.53,113.93,583055,SLG
2015-07-10,114.65,115.59,114.23,114.93,366833,SLG
2015-07-13,113.98,116.04,113.36,114.26,730123,SLG
2015-07-14,114.21,114.96,112.62,114.4,668479,SLG
2015-07-15,113.93,114.59,113.45,114.4,377550,SLG
2015-07-16,115.08,115.53,114.73,115.22,632983,SLG
2015-07-17,114.94,115.34,114.155,114.52,377096,SLG
2015-07-20,114.3,114.99,113.76,114.67,450759,SLG
2015-07-21,114.54,115.215,113.95,114.58,549142,SLG
2015-07-22,114.46,115.42,114.0601,114.82,406888,SLG
2015-07-23,114.62,115.2,111.92,112.74,792953,SLG
2015-07-24,112.74,113.97,112.13,113.2,624746,SLG
2015-07-27,113.53,114.1,112.92,113.29,717415,SLG
2015-07-28,113.4,114.11,112.91,113.67,474801,SLG
2015-07-29,113.56,114.72,112.79,114.61,698592,SLG
2015-07-30,114.25,114.95,113.81,114.21,582800,SLG
2015-07-31,114.55,115.99,113.49,115.14,819803,SLG
2015-08-03,115.14,115.88,114.69,115.66,445850,SLG
2015-08-04,115.37,116.31,113.09,114.72,511829,SLG
2015-08-05,115.07,115.26,113.21,113.85,534296,SLG
2015-08-06,113.43,114.03,112.0,113.81,472863,SLG
2015-08-07,113.51,114.57,112.7,113.62,479711,SLG
2015-08-10,114.27,114.44,113.23,113.7,570698,SLG
2015-08-11,113.09,115.16,113.09,114.49,509026,SLG
2015-08-12,113.56,114.89,113.42,114.73,444633,SLG
2015-08-13,114.07,115.8,113.08,115.69,682233,SLG
2015-08-14,115.36,116.35,114.42,115.94,668770,SLG
2015-08-17,116.1,117.06,115.19,116.97,520237,SLG
2015-08-18,116.73,116.89,116.06,116.69,407858,SLG
2015-08-19,116.05,116.638,115.1,116.06,405418,SLG
2015-08-20,114.83,115.23,113.85,113.98,861750,SLG
2015-08-21,113.56,113.88,111.53,111.58,649964,SLG
2015-08-24,107.5,110.31,104.64,105.25,1406745,SLG
2015-08-25,107.37,107.45,101.85,101.89,1106131,SLG
2015-08-26,103.72,105.22,102.41,105.01,1077298,SLG
2015-08-27,106.01,107.3,104.58,106.31,879751,SLG
2015-08-28,105.53,106.822,105.275,106.56,596973,SLG
2015-08-31,106.33,106.53,103.4,103.51,785446,SLG
2015-09-01,102.96,102.96,100.4,101.33,716169,SLG
2015-09-02,102.34,103.12,101.51,102.6,499019,SLG
2015-09-03,103.17,103.76,102.23,103.16,527390,SLG
2015-09-04,102.04,102.46,99.97,100.95,711753,SLG
2015-09-08,102.34,102.99,101.43,102.8,419948,SLG
2015-09-09,103.99,104.525,101.62,101.83,566761,SLG
2015-09-10,101.87,104.559,101.87,103.04,651717,SLG
2015-09-11,102.69,105.07,102.555,105.05,523982,SLG
2015-09-14,105.38,105.5599,104.34,104.72,347096,SLG
2015-09-15,104.89,106.53,104.11,106.28,660641,SLG
2015-09-16,106.18,108.43,105.4601,108.26,504568,SLG
2015-09-17,108.33,112.53,107.825,110.58,887834,SLG
2015-09-18,109.35,110.9,109.23,110.2,1268607,SLG
2015-09-21,110.69,111.95,109.85,111.11,956917,SLG
2015-09-22,110.0,110.77,108.93,109.25,637792,SLG
2015-09-23,109.31,110.79,108.85,110.35,349119,SLG
2015-09-24,110.01,110.66,108.64,109.41,987250,SLG
2015-09-25,109.71,110.56,108.87,109.73,426235,SLG
2015-09-28,108.54,108.958,106.98,107.64,626667,SLG
2015-09-29,107.85,109.5,107.33,108.95,573390,SLG
2015-09-30,110.18,110.18,107.655,108.16,818092,SLG
2015-10-01,108.63,108.77,106.95,108.56,447888,SLG
2015-10-02,107.59,109.7,107.23,109.65,438866,SLG
2015-10-05,109.84,111.81,109.7,111.78,342039,SLG
2015-10-06,111.71,112.76,111.12,112.13,315296,SLG
2015-10-07,112.98,113.85,112.59,113.82,643476,SLG
2015-10-08,113.77,114.27,112.89,114.2,490715,SLG
2015-10-09,114.19,114.31,113.065,114.23,372114,SLG
2015-10-12,114.46,115.13,113.52,114.6,515263,SLG
2015-10-13,114.23,115.0,113.32,113.92,474651,SLG
2015-10-14,114.11,114.95,111.73,113.83,672639,SLG
2015-10-15,114.29,116.36,111.43,116.32,556877,SLG
2015-10-16,116.8,118.02,116.14,117.61,727053,SLG
2015-10-19,117.26,119.08,117.26,119.0,455903,SLG
2015-10-20,118.62,119.59,117.53,118.34,484223,SLG
2015-10-21,118.98,119.3,117.26,117.52,584405,SLG
2015-10-22,117.64,120.75,117.64,119.24,1203584,SLG
2015-10-23,119.28,119.63,117.13,117.68,1202508,SLG
2015-10-26,118.02,118.31,116.83,118.24,770319,SLG
2015-10-27,118.06,118.87,117.35,118.61,661939,SLG
2015-10-28,118.68,119.51,116.26,118.61,535693,SLG
2015-10-29,118.32,119.37,118.15,119.18,444765,SLG
2015-10-30,119.48,119.98,118.58,118.62,733961,SLG
2015-11-02,118.69,121.892,118.37,121.8,624799,SLG
2015-11-03,121.43,121.94,119.68,119.92,661695,SLG
2015-11-04,120.19,120.59,119.33,119.82,522497,SLG
2015-11-05,119.67,120.71,118.91,120.14,389282,SLG
2015-11-06,119.11,119.11,115.19,116.24,662973,SLG
2015-11-09,115.7,115.91,113.74,114.75,456661,SLG
2015-11-10,114.86,117.2,114.6,117.04,473295,SLG
2015-11-11,117.3,117.715,116.52,117.18,354701,SLG
2015-11-12,116.8,117.0,115.8,115.99,358639,SLG
2015-11-13,117.05,117.51,115.08,115.21,372300,SLG
2015-11-16,115.07,116.05,114.47,116.05,382133,SLG
2015-11-17,115.83,117.99,115.24,116.66,500454,SLG
2015-11-18,117.08,118.04,116.23,117.97,302996,SLG
2015-11-19,118.24,119.11,117.54,118.38,270281,SLG
2015-11-20,118.82,119.83,118.8,119.31,377916,SLG
2015-11-23,119.21,119.8925,118.35,118.89,497132,SLG
2015-11-24,118.37,118.38,116.84,117.56,759623,SLG
2015-11-25,117.77,118.34,117.21,118.29,349074,SLG
2015-11-27,118.12,119.61,117.71,118.92,168132,SLG
2015-11-30,119.35,119.915,117.95,118.08,646472,SLG
2015-12-01,118.63,120.62,118.63,120.54,458057,SLG
2015-12-02,120.22,120.79,117.54,117.72,558131,SLG
2015-12-03,117.38,117.73,115.52,116.27,664467,SLG
2015-12-04,117.19,118.45,116.94,117.82,776874,SLG
2015-12-07,117.47,117.54,115.52,115.98,662087,SLG
2015-12-08,116.37,117.15,114.71,115.08,953189,SLG
2015-12-09,114.3,116.22,113.79,115.12,745129,SLG
2015-12-10,115.38,115.54,112.83,112.98,783824,SLG
2015-12-11,112.26,113.0,111.005,111.87,660726,SLG
2015-12-14,111.89,112.19,110.23,111.45,707443,SLG
2015-12-15,112.4,113.28,111.86,112.7,599468,SLG
2015-12-16,113.22,114.54,112.28,114.31,551412,SLG
2015-12-17,114.5,114.9,112.3,112.75,780968,SLG
2015-12-18,112.04,112.75,110.14,110.22,1023851,SLG
2015-12-21,111.39,111.86,109.36,110.0,632919,SLG
2015-12-22,110.61,111.175,109.96,110.44,643803,SLG
2015-12-23,110.95,113.29,110.95,113.12,789288,SLG
2015-12-24,113.0,114.2,112.24,113.05,320817,SLG
2015-12-28,112.78,113.63,112.25,113.45,255910,SLG
2015-12-29,114.1,114.725,113.45,114.07,574395,SLG
2015-12-30,113.25,114.48,112.05,114.03,431292,SLG
2015-12-31,113.95,113.97,112.39,112.98,476148,SLG
2016-01-04,111.81,111.81,109.19,110.08,479220,SLG
2016-01-05,110.5,111.14,109.8,110.92,502014,SLG
2016-01-06,109.87,110.21,108.455,109.25,1133163,SLG
2016-01-07,108.02,108.34,106.21,106.39,993175,SLG
2016-01-08,106.74,107.34,104.09,104.27,786842,SLG
2016-01-11,104.71,106.02,104.41,104.71,882392,SLG
2016-01-12,105.18,105.42,102.5,102.97,886900,SLG
2016-01-13,103.2,103.5,101.77,102.15,863269,SLG
2016-01-14,102.3,102.683,101.16,101.82,838637,SLG
2016-01-15,100.47,100.51,98.56,100.14,1120661,SLG
2016-01-19,101.24,101.24,99.56,100.06,786843,SLG
2016-01-20,98.95,99.23,94.218,96.63,1340191,SLG
2016-01-21,97.12,99.0,96.07,96.75,954784,SLG
2016-01-22,98.16,102.99,98.16,102.11,1570781,SLG
2016-01-25,102.29,103.81,101.28,101.66,1047846,SLG
2016-01-26,101.87,103.18,101.87,103.18,1089497,SLG
2016-01-27,102.71,102.71,100.815,101.67,896791,SLG
2016-01-28,105.0,105.24,92.0,93.42,3049506,SLG
2016-01-29,94.74,97.395,92.88,96.61,3596983,SLG
2016-02-01,95.77,96.45,92.84,92.97,2072075,SLG
2016-02-02,93.4,93.57,88.24,89.88,2581283,SLG
2016-02-03,90.28,90.31,87.15,89.07,1413275,SLG
2016-02-04,88.65,92.36,88.05,91.05,1471545,SLG
2016-02-05,91.06,91.23,87.63,87.75,2033302,SLG
2016-02-08,87.36,87.85,82.09,83.88,1735609,SLG
2016-02-09,82.45,83.47,80.3,81.19,1890585,SLG
2016-02-10,82.05,84.12,81.58,82.72,1189542,SLG
2016-02-11,81.49,81.89,80.12,80.54,1849421,SLG
2016-02-12,81.73,82.0,80.55,81.01,1348027,SLG
2016-02-16,83.34,83.9989,82.04,82.73,976171,SLG
2016-02-17,83.49,85.64,83.45,83.69,1786643,SLG
2016-02-18,83.76,85.98,83.24,85.17,1545362,SLG
2016-02-19,84.76,87.69,84.3,87.32,2733578,SLG
2016-02-22,88.19,90.3,88.09,90.1,1462215,SLG
2016-02-23,89.33,91.25,88.11,88.64,1146783,SLG
2016-02-24,88.0,88.77,87.07,88.51,559349,SLG
2016-02-25,89.2,90.28,89.2,90.04,816672,SLG
2016-02-26,89.98,90.61,89.31,89.34,901692,SLG
2016-02-29,89.44,89.98,87.98,88.18,1337174,SLG
2016-03-01,89.01,93.39,88.93,93.37,1178697,SLG
2016-03-02,93.06,94.33,92.44,94.31,804669,SLG
2016-03-03,94.42,95.43,93.84,95.33,1160883,SLG
2016-03-04,95.28,95.62,94.33,94.98,1624610,SLG
2016-03-07,94.42,94.68,93.24,93.84,951538,SLG
2016-03-08,93.51,93.965,90.79,91.1,1017498,SLG
2016-03-09,91.53,93.48,91.03,92.63,872521,SLG
2016-03-10,93.5,93.5,91.5,92.54,651819,SLG
2016-03-11,94.36,95.03,92.9,94.89,809908,SLG
2016-03-14,94.4,96.76,93.61,94.3,548343,SLG
2016-03-15,93.5,93.88,92.25,92.75,864677,SLG
2016-03-16,92.14,95.46,92.09,95.25,1053443,SLG
2016-03-17,95.46,97.08,95.0,96.5,851307,SLG
2016-03-18,96.48,96.86,94.73,94.75,954818,SLG
2016-03-21,95.32,96.23,94.67,96.1,1011646,SLG
2016-03-22,95.25,96.69,95.1,96.17,951293,SLG
2016-03-23,95.89,96.44,94.53,94.53,900099,SLG
2016-03-24,93.7,94.38,92.51,94.27,961088,SLG
2016-03-28,94.48,95.05,93.218,94.21,550461,SLG
2016-03-29,93.55,96.96,93.42,96.24,871073,SLG
2016-03-30,96.67,97.21,95.72,95.86,546109,SLG
2016-03-31,95.7,97.13,95.46,96.88,1424448,SLG
2016-04-01,96.31,96.96,95.65,96.66,667897,SLG
2016-04-04,96.62,97.4,95.902,96.31,674724,SLG
2016-04-05,95.55,95.91,95.3,95.51,880668,SLG
2016-04-06,95.62,96.955,94.39,96.87,893016,SLG
2016-04-07,96.32,96.51,95.17,95.65,760639,SLG
2016-04-08,96.81,97.47,96.4,96.93,747440,SLG
2016-04-11,97.11,98.18,96.56,97.85,1133182,SLG
2016-04-12,98.86,99.27,98.32,99.1,1284234,SLG
2016-04-13,99.32,99.53,98.26,98.9,572650,SLG
2016-04-14,98.65,99.52,98.115,99.23,485334,SLG
2016-04-15,99.04,100.78,98.4,100.47,1012344,SLG
2016-04-18,99.85,101.22,99.61,101.21,915127,SLG
2016-04-19,101.54,102.41,101.02,102.36,753582,SLG
2016-04-20,102.04,102.639,101.69,102.12,1219156,SLG
2016-04-21,106.5,108.76,103.71,105.18,2090527,SLG
2016-04-22,105.43,106.34,105.02,105.25,853902,SLG
2016-04-25,105.07,105.91,105.01,105.91,636256,SLG
2016-04-26,106.13,106.68,105.56,106.59,586362,SLG
2016-04-27,106.5,107.15,105.39,106.25,531953,SLG
2016-04-28,105.32,106.61,105.13,105.64,457160,SLG
2016-04-29,105.26,105.53,102.57,105.08,1144256,SLG
2016-05-02,105.97,106.93,105.43,106.72,521047,SLG
2016-05-03,105.79,105.99,104.15,105.14,724621,SLG
2016-05-04,104.45,105.93,103.99,105.23,804132,SLG
2016-05-05,105.2,105.785,104.15,104.71,1273571,SLG
2016-05-06,104.68,104.98,102.305,104.91,1293596,SLG
2016-05-09,105.13,105.98,103.41,105.61,957467,SLG
2016-05-10,106.245,106.45,105.62,106.42,803749,SLG
2016-05-11,106.29,106.555,104.48,104.6,1233326,SLG
2016-05-12,105.1,105.1,103.2,104.1,921720,SLG
2016-05-13,103.89,104.31,101.47,101.99,869218,SLG
2016-05-16,102.04,103.61,101.37,102.73,505212,SLG
2016-05-17,102.49,103.66,100.48,101.04,737295,SLG
2016-05-18,100.57,100.94,98.11,99.29,941387,SLG
2016-05-19,98.55,99.48,97.29,98.33,687012,SLG
2016-05-20,99.02,99.97,98.5,99.34,771503,SLG
2016-05-23,99.49,99.98,98.85,99.69,340032,SLG
2016-05-24,100.57,100.6,99.62,100.09,706830,SLG
2016-05-25,100.32,100.75,98.97,100.39,601569,SLG
2016-05-26,100.43,100.96,99.63,100.37,414699,SLG
2016-05-27,100.57,101.63,99.69,100.58,328498,SLG
2016-05-31,100.74,101.71,100.28,101.36,547990,SLG
2016-06-01,101.03,101.79,100.71,101.43,450465,SLG
2016-06-02,101.19,102.06,100.12,102.06,626250,SLG
2016-06-03,102.62,104.71,101.37,101.53,625443,SLG
2016-06-06,101.69,102.18,99.93,100.44,583730,SLG
2016-06-07,100.49,101.39,99.47,100.79,380816,SLG
2016-06-08,100.67,101.38,100.45,101.3,267968,SLG
2016-06-09,100.97,101.98,100.61,101.48,334018,SLG
2016-06-10,100.93,102.92,99.855,99.97,548904,SLG
2016-06-13,99.97,101.44,99.23,99.46,601760,SLG
2016-06-14,99.43,99.92,97.92,98.42,665624,SLG
2016-06-15,98.54,100.62,98.18,99.73,875777,SLG
2016-06-16,99.04,99.96,98.01,99.86,390039,SLG
2016-06-17,99.76,100.42,99.26,100.32,741761,SLG
2016-06-20,101.19,103.41,101.1,102.25,1026346,SLG
2016-06-21,102.35,102.59,100.64,102.19,546267,SLG
2016-06-22,102.41,103.22,101.9,102.58,518239,SLG
2016-06-23,103.47,105.37,103.01,105.37,707566,SLG
2016-06-24,101.69,104.63,101.47,102.16,1401309,SLG
2016-06-27,101.29,101.81,97.05,97.92,1112415,SLG
2016-06-28,99.02,99.98,98.69,99.93,968545,SLG
2016-06-29,100.78,103.04,100.72,103.02,848111,SLG
2016-06-30,103.17,106.52,102.44,106.47,1094760,SLG
2016-07-01,105.73,106.04,103.91,104.18,922832,SLG
2016-07-05,103.46,103.92,103.07,103.78,702530,SLG
2016-07-06,103.42,103.71,102.82,103.32,406393,SLG
2016-07-07,103.11,103.11,101.36,102.56,402597,SLG
2016-07-08,103.38,106.06,103.38,105.98,641410,SLG
2016-07-11,106.04,107.28,105.31,107.05,562907,SLG
2016-07-12,107.26,109.25,106.64,109.02,894999,SLG
2016-07-13,109.29,109.85,108.27,109.21,520408,SLG
2016-07-14,109.29,110.05,108.23,108.71,538133,SLG
2016-07-15,106.74,109.64,106.74,109.17,542816,SLG
2016-07-18,109.37,110.29,108.25,110.25,596936,SLG
2016-07-19,110.31,111.06,109.13,110.88,607741,SLG
2016-07-20,110.75,111.19,109.58,110.9,735527,SLG
2016-07-21,110.44,113.45,109.67,113.13,1009579,SLG
2016-07-22,113.02,115.8,113.02,114.82,1049015,SLG
2016-07-25,115.13,116.33,115.0,115.66,597918,SLG
2016-07-26,115.92,116.68,114.91,116.01,632690,SLG
2016-07-27,116.05,116.5,114.95,115.94,582466,SLG
2016-07-28,115.88,117.4,115.6,116.3,542089,SLG
2016-07-29,116.37,118.42,116.23,117.82,700972,SLG
2016-08-01,117.8,117.92,117.02,117.49,568738,SLG
2016-08-02,117.18,117.71,115.7,116.03,848715,SLG
2016-08-03,116.2,116.61,115.5,116.28,505475,SLG
2016-08-04,116.1,117.21,115.57,117.01,470528,SLG
2016-08-05,117.59,117.94,117.1,117.56,417656,SLG
2016-08-08,117.85,118.355,117.21,117.69,658413,SLG
2016-08-09,117.61,118.06,116.97,118.0,563338,SLG
2016-08-10,118.19,118.71,117.2,117.77,595861,SLG
2016-08-11,118.31,119.25,117.77,118.84,1043988,SLG
2016-08-12,118.74,120.63,118.59,119.15,603133,SLG
2016-08-15,118.41,119.91,118.3,119.2,542386,SLG
2016-08-16,118.56,119.03,117.72,118.22,746473,SLG
2016-08-17,118.58,118.58,116.56,118.3,763202,SLG
2016-08-18,118.34,118.63,117.3,117.8,762996,SLG
2016-08-19,117.37,117.37,115.1,115.45,907419,SLG
2016-08-22,115.49,116.35,114.83,116.19,443602,SLG
2016-08-23,116.81,116.81,115.95,115.95,439729,SLG
2016-08-24,115.96,116.41,114.46,115.49,683102,SLG
2016-08-25,115.64,117.4,115.27,115.52,615132,SLG
2016-08-26,115.93,116.358,113.51,114.26,852385,SLG
2016-08-29,114.63,115.73,114.63,115.56,452037,SLG
2016-08-30,115.7,116.02,114.12,115.25,589983,SLG
2016-08-31,115.44,117.84,114.79,117.72,1576270,SLG
2016-09-01,117.73,117.85,114.78,115.53,761943,SLG
2016-09-02,116.21,118.01,115.87,116.77,450509,SLG
2016-09-06,116.93,117.42,116.1,117.34,413854,SLG
2016-09-07,117.08,118.87,116.39,118.44,672096,SLG
2016-09-08,117.88,118.14,116.26,116.59,1061461,SLG
2016-09-09,115.45,115.45,111.0,111.0,733635,SLG
2016-09-12,110.61,114.53,110.6,113.93,683163,SLG
2016-09-13,112.64,113.08,110.36,110.8,773906,SLG
2016-09-14,110.9,111.49,110.28,110.8,422608,SLG
2016-09-15,110.35,111.075,109.92,110.62,662857,SLG
2016-09-16,109.83,110.41,109.6,109.91,1303822,SLG
2016-09-19,110.36,110.6375,110.01,110.37,771255,SLG
2016-09-20,111.24,111.41,110.09,110.23,395817,SLG
2016-09-21,110.51,112.5,109.29,112.15,580796,SLG
2016-09-22,112.98,114.04,112.94,113.68,679088,SLG
2016-09-23,113.1,114.7,112.25,113.83,522801,SLG
2016-09-26,113.39,113.685,112.1,112.29,685298,SLG
2016-09-27,112.43,112.59,110.51,110.79,854672,SLG
2016-09-28,110.27,110.945,109.72,110.39,583770,SLG
2016-09-29,109.66,110.19,107.9,107.91,798364,SLG
2016-09-30,108.53,109.15,107.5,108.1,1203255,SLG
2016-10-03,107.89,108.0,106.68,107.03,920496,SLG
2016-10-04,107.26,108.88,105.51,106.04,684950,SLG
2016-10-05,106.29,106.69,103.3,103.58,805417,SLG
2016-10-06,102.93,105.29,102.39,104.99,985292,SLG
2016-10-07,105.6,106.86,104.28,104.75,888531,SLG
2016-10-10,104.94,106.4,104.51,105.98,581435,SLG
2016-10-11,105.77,106.29,104.13,104.62,1101060,SLG
2016-10-12,104.91,105.49,104.05,105.36,593342,SLG
2016-10-13,104.8,105.78,104.6725,105.59,695085,SLG
2016-10-14,106.14,106.5599,104.98,105.07,769241,SLG
2016-10-17,105.32,106.14,104.95,105.17,661480,SLG
2016-10-18,106.41,106.41,105.115,105.33,552567,SLG
2016-10-19,105.3,105.77,104.64,105.7,643567,SLG
2016-10-20,108.0,108.445,103.2701,104.52,1146629,SLG
2016-10-21,103.5,104.14,102.08,103.61,967487,SLG
2016-10-24,102.74,102.74,101.02,101.83,948671,SLG
2016-10-25,101.27,101.355,99.78,100.5,1027616,SLG
2016-10-26,100.22,100.22,98.59,98.83,593059,SLG
2016-10-27,98.91,98.91,96.28,96.79,993415,SLG
2016-10-28,97.03,97.84,95.25,95.81,570998,SLG
2016-10-31,96.37,98.31,95.56,98.22,1051300,SLG
2016-11-01,98.02,98.405,96.76,96.91,1188389,SLG
2016-11-02,97.04,97.62,95.47,95.47,832153,SLG
2016-11-03,95.32,95.87,94.08,94.23,699911,SLG
2016-11-04,94.27,96.12,93.9,96.05,918163,SLG
2016-11-07,97.97,99.21,97.48,98.63,872352,SLG
2016-11-08,98.7,98.74,97.65,98.15,566655,SLG
2016-11-09,96.47,100.0,95.06,99.43,952494,SLG
2016-11-10,99.59,104.06,99.0,101.77,2297131,SLG
2016-11-11,101.5,105.72,101.41,103.51,1643780,SLG
2016-11-14,103.62,108.65,103.55,107.39,1714188,SLG
2016-11-15,107.45,108.23,105.52,106.11,1394038,SLG
2016-11-16,105.77,106.01,103.16,104.02,1000391,SLG
2016-11-17,104.1,106.25,103.59,104.49,919580,SLG
2016-11-18,104.59,104.69,102.89,103.42,730218,SLG
2016-11-21,103.87,105.88,103.87,104.82,1077228,SLG
2016-11-22,105.15,106.62,104.54,106.07,922405,SLG
2016-11-23,105.07,105.71,104.02,105.38,547908,SLG
2016-11-25,106.0,106.49,105.01,105.17,194614,SLG
2016-11-28,104.78,106.6699,104.14,104.89,811068,SLG
2016-11-29,105.08,106.57,104.48,106.03,922960,SLG
2016-11-30,105.67,106.2799,104.4,105.36,751494,SLG
2016-12-01,105.11,106.92,104.84,105.37,1276151,SLG
2016-12-02,105.84,107.69,105.31,107.42,958217,SLG
2016-12-05,108.25,109.0,105.92,108.23,1480263,SLG
2016-12-06,108.95,110.64,108.75,109.77,931073,SLG
2016-12-07,110.17,111.37,109.45,111.01,1051884,SLG
2016-12-08,110.12,111.2099,109.02,110.75,1241334,SLG
2016-12-09,110.89,112.34,109.75,110.58,533027,SLG
2016-12-12,110.07,112.91,110.07,112.89,836819,SLG
2016-12-13,113.34,113.765,111.44,112.73,865510,SLG
2016-12-14,112.8,113.41,110.34,110.65,1507874,SLG
2016-12-15,110.65,110.94,107.59,107.95,889958,SLG
2016-12-16,108.93,110.74,108.77,109.59,1374245,SLG
2016-12-19,110.18,111.02,109.53,110.11,661002,SLG
2016-12-20,110.27,111.71,109.54,110.3,567453,SLG
2016-12-21,110.36,110.75,107.27,107.61,1052055,SLG
2016-12-22,107.54,107.99,105.62,106.8,755969,SLG
2016-12-23,107.07,107.59,104.9,105.59,583763,SLG
2016-12-27,105.98,106.71,105.12,106.0,518556,SLG
2016-12-28,105.95,105.95,104.53,105.09,564557,SLG
2016-12-29,104.77,106.06,103.95,105.1,671509,SLG
2016-12-30,105.02,107.63,104.76,107.55,820249,SLG
2017-01-03,108.71,108.92,107.14,108.53,643905,SLG
2017-01-04,108.58,110.85,107.06,110.68,1115365,SLG
2017-01-05,109.76,110.25,107.97,109.32,571410,SLG
2017-01-06,109.13,111.0,108.57,110.49,589128,SLG
2017-01-09,110.31,111.0199,106.88,107.44,930164,SLG
2017-01-10,107.08,107.19,105.63,106.05,666119,SLG
2017-01-11,106.12,106.575,104.94,105.05,623965,SLG
2017-01-12,105.08,106.27,104.27,106.17,527277,SLG
2017-01-13,106.07,106.87,106.05,106.46,532652,SLG
2017-01-17,106.31,108.23,105.78,108.01,951385,SLG
2017-01-18,108.07,109.56,107.41,108.87,702205,SLG
2017-01-19,108.52,108.97,106.9,107.33,665950,SLG
2017-01-20,107.41,108.13,106.64,108.1,452141,SLG
2017-01-23,107.85,109.75,107.84,109.61,383999,SLG
2017-01-24,109.9,110.33,109.02,109.38,528067,SLG
2017-01-25,109.66,110.494,108.16,108.73,695315,SLG
2017-01-26,109.5,111.01,109.34,110.02,661882,SLG
2017-01-27,110.25,110.62,107.82,109.6,725587,SLG
2017-01-30,109.15,109.97,108.31,109.04,549456,SLG
2017-01-31,108.85,110.29,108.82,108.97,739628,SLG
2017-02-01,109.04,110.78,106.76,106.9,674273,SLG
2017-02-02,107.04,109.01,106.65,108.49,569293,SLG
2017-02-03,109.62,110.54,108.68,108.88,556851,SLG
2017-02-06,108.71,109.0,107.74,108.51,506791,SLG
2017-02-07,108.81,109.93,107.13,107.39,594886,SLG
2017-02-08,107.68,109.02,107.2,108.47,336212,SLG
2017-02-09,108.64,109.21,108.23,108.99,449323,SLG
2017-02-10,108.96,109.87,108.67,109.79,425636,SLG
2017-02-13,110.09,110.66,108.86,110.31,389344,SLG
2017-02-14,110.28,111.46,109.01,111.04,568132,SLG
2017-02-15,110.65,111.54,109.55,111.16,524981,SLG
2017-02-16,111.53,112.94,110.395,110.71,574052,SLG
2017-02-17,110.64,111.335,109.7,111.28,383801,SLG
2017-02-21,111.2,112.63,110.81,112.32,533359,SLG
2017-02-22,112.43,112.78,111.1001,112.42,530141,SLG
2017-02-23,112.81,113.74,111.48,112.03,451429,SLG
2017-02-24,111.92,112.18,110.57,111.74,605163,SLG
2017-02-27,112.05,113.21,111.645,112.72,362508,SLG
2017-02-28,112.59,112.93,111.59,112.68,601383,SLG
2017-03-01,112.72,115.34,111.39,113.75,1087074,SLG
2017-03-02,113.38,113.7299,111.07,111.5,842909,SLG
2017-03-03,111.89,112.595,110.92,112.29,623212,SLG
2017-03-06,112.07,113.24,111.75,112.82,662663,SLG
2017-03-07,112.64,113.035,111.4,112.12,496394,SLG
2017-03-08,111.78,112.01,110.69,110.78,580188,SLG
2017-03-09,110.86,111.32,108.03,108.85,750095,SLG
2017-03-10,109.52,110.16,106.25,106.68,780770,SLG
2017-03-13,106.71,107.28,106.24,106.44,829517,SLG
2017-03-14,106.41,106.43,105.28,105.71,463373,SLG
2017-03-15,105.79,109.3,105.79,108.8,610040,SLG
2017-03-16,108.51,109.62,108.01,108.21,624430,SLG
2017-03-17,108.58,110.08,107.89,109.31,1418442,SLG
2017-03-20,109.25,109.51,108.43,108.89,329906,SLG
2017-03-21,109.59,109.59,106.65,106.77,594581,SLG
2017-03-22,107.0,107.13,104.97,105.71,633348,SLG
2017-03-23,105.81,108.34,105.81,107.56,833087,SLG
2017-03-24,107.93,108.2,106.62,106.79,419785,SLG
2017-03-27,106.1,106.75,104.98,105.52,445481,SLG
2017-03-28,105.66,105.96,103.66,105.5,538101,SLG
2017-03-29,104.75,104.82,103.54,104.62,762832,SLG
2017-03-30,104.59,105.46,103.93,105.16,420504,SLG
2017-03-31,105.09,106.86,104.45,106.62,763668,SLG
2017-04-03,106.57,107.1,106.09,106.82,431471,SLG
2017-04-04,106.8,107.64,106.24,107.36,607999,SLG
2017-04-05,107.45,108.61,107.11,107.25,502988,SLG
2017-04-06,107.12,108.98,106.68,108.59,580508,SLG
2017-04-07,108.63,109.35,107.49,107.61,802192,SLG
2017-04-10,107.89,108.84,107.48,108.49,458217,SLG
2017-04-11,108.37,109.27,108.095,109.05,509862,SLG
2017-04-12,109.11,109.49,108.57,108.91,441372,SLG
2017-04-13,108.78,108.82,107.7,107.85,259206,SLG
2017-04-17,107.92,109.78,107.83,109.73,392054,SLG
2017-04-18,109.24,109.95,108.12,108.58,401282,SLG
2017-04-19,108.88,109.38,107.57,107.96,592003,SLG
2017-04-20,106.92,107.94,104.82,106.86,1312505,SLG
2017-04-21,106.78,108.0,106.44,107.67,996623,SLG
2017-04-24,108.57,108.75,106.12,107.07,1035054,SLG
2017-04-25,107.07,108.355,106.66,108.26,751717,SLG
2017-04-26,108.0,108.23,105.99,106.03,843499,SLG
2017-04-27,105.91,106.31,104.74,105.13,569378,SLG
2017-04-28,105.01,105.26,104.04,104.93,677652,SLG
2017-05-01,105.14,105.86,104.74,105.6,473150,SLG
2017-05-02,105.69,106.46,104.89,106.21,761584,SLG
2017-05-03,106.5,106.5,104.64,105.16,498782,SLG
2017-05-04,105.01,105.11,103.79,104.86,759071,SLG
2017-05-05,105.04,105.9,104.81,105.51,335150,SLG
2017-05-08,105.7,106.03,104.24,104.74,538546,SLG
2017-05-09,104.65,104.78,103.215,103.5,505638,SLG
2017-05-10,103.23,104.8,103.06,104.23,432219,SLG
2017-05-11,103.79,103.945,102.17,103.47,643711,SLG
2017-05-12,103.28,103.77,102.54,102.7,422756,SLG
2017-05-15,102.76,104.23,102.18,102.72,584079,SLG
2017-05-16,102.74,102.74,101.82,102.24,523440,SLG
2017-05-17,101.23,103.61,100.69,102.02,768047,SLG
2017-05-18,102.22,103.47,101.47,101.86,952083,SLG
2017-05-19,101.84,103.21,101.58,102.25,1075623,SLG
2017-05-22,102.51,103.36,102.31,102.5,558077,SLG
2017-05-23,102.63,103.73,102.29,102.91,426690,SLG
2017-05-24,103.19,103.515,102.12,102.17,527064,SLG
2017-05-25,102.3,103.1,102.0325,102.66,821668,SLG
2017-05-26,102.74,103.13,101.48,101.84,455918,SLG
2017-05-30,102.0,102.4,101.21,101.22,720793,SLG
2017-05-31,101.2,101.98,100.8,101.03,1221366,SLG
2017-06-01,100.93,102.88,100.88,102.71,809135,SLG
2017-06-02,103.1,103.7,102.49,103.31,740231,SLG
2017-06-05,103.25,103.52,102.49,103.17,440109,SLG
2017-06-06,103.14,103.14,101.41,101.67,737143,SLG
2017-06-07,101.95,102.41,101.66,102.33,683143,SLG
2017-06-08,102.43,104.17,102.0,103.55,704833,SLG
2017-06-09,103.6,106.5,103.35,106.18,848915,SLG
2017-06-12,106.36,109.0,106.1,108.33,1260324,SLG
2017-06-13,107.14,108.17,106.19,107.17,754274,SLG
2017-06-14,107.55,107.865,105.85,106.24,617392,SLG
2017-06-15,105.66,106.72,105.66,106.07,531306,SLG
2017-06-16,106.35,106.36,105.19,105.73,1321482,SLG
2017-06-19,105.58,105.79,104.74,105.14,630411,SLG
2017-06-20,105.21,105.72,104.365,105.32,686210,SLG
2017-06-21,105.8,107.515,105.8,106.52,1346111,SLG
2017-06-22,106.64,107.7,106.09,106.3,1010214,SLG
2017-06-23,106.31,108.14,106.31,106.77,590915,SLG
2017-06-26,107.13,107.54,106.59,106.73,442310,SLG
2017-06-27,106.52,107.19,105.85,105.97,653438,SLG
2017-06-28,105.79,106.23,105.44,105.72,657115,SLG
2017-06-29,105.51,106.0,105.1,105.72,1106988,SLG
2017-06-30,106.14,106.4,105.33,105.8,1063921,SLG
2017-07-03,106.09,107.8,105.74,107.52,419862,SLG
2017-07-05,107.42,107.88,105.66,105.92,557663,SLG
2017-07-06,105.86,105.86,102.59,102.75,895995,SLG
2017-07-07,102.74,103.09,101.87,102.43,744514,SLG
2017-07-10,102.6,102.87,100.7,100.72,523102,SLG
2017-07-11,100.7,100.7,99.22,99.45,942944,SLG
2017-07-12,100.24,101.33,99.83,100.72,1076989,SLG
2017-07-13,101.62,103.6,101.2,103.52,999410,SLG
2017-07-14,103.96,105.06,103.73,104.7,585697,SLG
2017-07-17,104.6,105.66,104.02,104.88,663254,SLG
2017-07-18,104.64,105.11,103.0,103.34,802720,SLG
2017-07-19,103.43,104.96,103.43,104.91,434988,SLG
2017-07-20,103.98,105.08,100.44,101.14,1481182,SLG
2017-07-21,101.07,102.63,101.07,101.93,945613,SLG
2017-07-24,101.84,102.38,101.82,102.0,634551,SLG
2017-07-25,102.3,102.34,101.71,102.02,646336,SLG
2017-07-26,101.85,102.5,101.7,101.84,681097,SLG
2017-07-27,101.77,103.05,101.36,102.81,621821,SLG
2017-07-28,102.9,104.22,102.87,103.25,580949,SLG
2017-07-31,103.64,103.64,102.52,103.27,608401,SLG
2017-08-01,103.53,105.29,103.17,104.06,984622,SLG
2017-08-02,103.68,104.44,102.38,102.84,447884,SLG
2017-08-03,102.69,103.0,102.2275,102.27,1447007,SLG
2017-08-04,102.24,103.21,102.2,102.59,405821,SLG
2017-08-07,102.58,102.71,102.145,102.29,446689,SLG
2017-08-08,102.16,102.52,101.69,101.85,450429,SLG
2017-08-09,101.91,102.13,101.31,101.7,558795,SLG
2017-08-10,101.21,101.71,100.0,100.03,825683,SLG
2017-08-11,99.77,100.225,97.68,99.0,941859,SLG
2017-08-14,99.6,100.8899,99.06,100.37,706270,SLG
2017-08-15,100.35,100.35,98.6,99.47,493489,SLG
2017-08-16,99.32,100.09,98.97,99.2,781030,SLG
2017-08-17,98.66,99.2995,97.66,97.66,632473,SLG
2017-08-18,97.5,97.96,96.16,96.47,600083,SLG
2017-08-21,96.48,97.96,96.13,97.47,507900,SLG
2017-08-22,97.53,97.7,96.2,96.98,524129,SLG
2017-08-23,96.89,98.77,96.59,98.13,783600,SLG
2017-08-24,98.1,98.36,97.01,97.1,789383,SLG
2017-08-25,97.46,98.37,96.64,97.85,341475,SLG
2017-08-28,98.25,98.8,96.39,96.83,523672,SLG
2017-08-29,96.58,96.87,95.86,96.16,337586,SLG
2017-08-30,96.03,97.22,95.44,97.05,437223,SLG
2017-08-31,97.4,97.69,96.08,96.38,1232782,SLG
2017-09-01,96.53,97.64,96.09,97.11,403488,SLG
2017-09-05,96.72,97.155,94.92,95.73,1067569,SLG
2017-09-06,96.06,97.05,95.73,96.54,728992,SLG
2017-09-07,96.47,96.9,95.5,96.34,580932,SLG
2017-09-08,96.13,96.46,95.35,95.45,834673,SLG
2017-09-11,95.96,96.74,95.83,96.6,606133,SLG
2017-09-12,96.62,97.27,95.93,96.17,695668,SLG
2017-09-13,95.91,96.3,95.55,96.12,679783,SLG
2017-09-14,96.4,98.3,96.25,97.84,1741762,SLG
2017-09-15,98.05,98.45,96.72,98.44,2184045,SLG
2017-09-18,98.67,98.7,97.36,98.18,811163,SLG
2017-09-19,98.05,98.22,96.24,96.34,1161490,SLG
2017-09-20,96.47,97.78,96.37,97.72,790290,SLG
2017-09-21,98.04,101.86,97.76,101.13,1457201,SLG
2017-09-22,101.2,102.62,100.52,100.67,797852,SLG
2017-09-25,100.38,102.11,100.38,101.7,693317,SLG
2017-09-26,101.69,103.41,101.58,103.06,1139041,SLG
2017-09-27,102.72,103.16,101.23,101.25,993088,SLG
2017-09-28,101.13,102.19,100.45,100.76,799164,SLG
2017-09-29,99.68,101.375,99.58,101.32,859519,SLG
2017-10-02,101.31,102.56,101.31,102.14,919547,SLG
2017-10-03,102.14,103.61,102.14,103.22,805974,SLG
2017-10-04,103.02,104.45,102.9,104.39,687342,SLG
2017-10-05,104.48,105.57,104.25,104.37,1077198,SLG
2017-10-06,104.06,105.12,103.46,105.01,861933,SLG
2017-10-09,104.0,104.68,103.89,104.35,720081,SLG
2017-10-10,104.63,105.79,103.61,104.49,1015062,SLG
2017-10-11,104.64,105.54,104.63,104.9,680156,SLG
2017-10-12,104.72,105.22,104.435,104.83,478764,SLG
2017-10-13,105.44,105.44,103.47,103.49,1243309,SLG
2017-10-16,103.42,104.07,102.8,102.87,1166802,SLG
2017-10-17,102.81,103.28,101.94,102.01,923187,SLG
2017-10-18,102.08,102.695,101.44,101.54,881823,SLG
2017-10-19,99.16,99.55,96.65,98.66,2764489,SLG
2017-10-20,99.15,99.1799,97.23,97.4,986351,SLG
2017-10-23,97.61,98.26,97.29,97.92,603514,SLG
2017-10-24,97.64,98.1,96.13,96.2,1336270,SLG
2017-10-25,96.31,96.78,94.95,95.8,938773,SLG
2017-10-26,96.41,96.75,95.36,95.88,940859,SLG
2017-10-27,96.04,96.83,95.06,95.47,787188,SLG
2017-10-30,95.09,95.8175,93.92,94.53,1187217,SLG
2017-10-31,94.65,95.82,93.97,95.68,1048032,SLG
2017-11-01,95.67,96.13,95.05,95.19,676697,SLG
2017-11-02,95.03,95.98,94.6,95.19,708769,SLG
2017-11-03,94.8,95.09,93.95,94.15,764009,SLG
2017-11-06,94.44,95.59,94.4,95.3,792696,SLG
2017-11-07,95.62,96.83,95.56,96.46,1049036,SLG
2017-11-08,96.43,97.46,96.16,97.04,1409839,SLG
2017-11-09,96.95,99.0,96.41,98.75,866326,SLG
2017-11-10,98.11,100.41,98.04,99.89,794135,SLG
2017-11-13,100.24,100.83,99.7,100.06,934626,SLG
2017-11-14,99.74,101.81,99.15,100.04,1008570,SLG
2017-11-15,99.75,100.74,98.86,100.16,671644,SLG
2017-11-16,100.24,101.69,100.24,100.81,821331,SLG
2017-11-17,100.38,101.505,100.38,100.87,815302,SLG
2017-11-20,100.84,101.29,100.15,100.52,769428,SLG
2017-11-21,100.53,101.11,100.09,101.06,906484,SLG
2017-11-22,100.76,101.3,100.04,100.75,788413,SLG
2017-11-24,101.21,101.32,100.56,100.98,210267,SLG
2017-11-27,101.15,101.64,100.43,101.21,591028,SLG
2017-11-28,101.13,101.15,99.62,100.88,1349170,SLG
2017-11-29,101.0,102.63,100.37,102.23,827461,SLG
2017-11-30,102.51,102.74,101.91,102.23,1320727,SLG
2017-12-01,102.62,103.14,101.59,102.03,1072214,SLG
2017-12-04,102.89,104.11,102.89,103.95,924614,SLG
2017-12-05,106.04,106.04,102.39,102.61,996052,SLG
2017-12-06,103.02,103.04,101.83,102.39,951640,SLG
2017-12-07,102.57,102.57,101.69,101.82,893020,SLG
2017-12-08,102.33,103.02,101.52,102.6,1050547,SLG
2017-12-11,102.64,103.34,102.47,102.6,1213428,SLG
2017-12-12,102.75,103.62,102.74,103.02,682052,SLG
2017-12-13,103.18,103.64,102.9,102.9,699475,SLG
2017-12-14,103.36,103.56,102.85,103.13,646090,SLG
2017-12-15,103.5,104.16,103.0,103.23,1904916,SLG
2017-12-18,104.045,104.58,103.07,103.79,1193862,SLG
2017-12-19,103.51,103.875,101.58,101.62,2196058,SLG
2017-12-20,101.87,102.0,98.97,98.99,1126317,SLG
2017-12-21,99.18,99.5699,98.7001,99.12,1047421,SLG
2017-12-22,99.285,100.35,99.16,100.04,656128,SLG
2017-12-26,100.29,100.96,99.905,100.35,691148,SLG
2017-12-27,100.71,100.92,99.98,100.66,659145,SLG
2017-12-28,100.55,101.27,100.48,100.93,749170,SLG
2017-12-29,100.41,101.375,100.26,100.93,748584,SLG
2018-01-02,101.05,101.11,100.28,100.64,841037,SLG
2018-01-03,100.96,101.2,100.55,100.95,521251,SLG
2018-01-04,100.74,100.94,98.85,98.85,883976,SLG
2018-01-05,99.22,100.03,99.11,99.86,597367,SLG
2018-01-08,99.67,100.0,98.73,99.38,844354,SLG
2018-01-09,99.1,99.49,98.56,98.63,1039838,SLG
2018-01-10,98.27,98.27,95.68,96.08,993821,SLG
2018-01-11,96.5,96.7,95.47,95.73,664325,SLG
2018-01-12,95.86,95.89,95.23,95.47,616582,SLG
2018-01-16,95.74,96.565,94.94,94.99,695142,SLG
2018-01-17,95.55,95.79,94.4201,95.07,850050,SLG
2018-01-18,95.12,95.12,93.99,94.11,858522,SLG
2018-01-19,94.18,94.725,92.95,93.91,1699843,SLG
2018-01-22,93.88,96.13,93.88,95.96,1183588,SLG
2018-01-23,96.18,97.21,95.99,97.15,830588,SLG
2018-01-24,97.14,97.61,96.5,96.98,980037,SLG
2018-01-25,96.01,97.09,94.595,96.49,1111095,SLG
2018-01-26,98.11,99.25,96.405,97.92,987339,SLG
2018-01-29,97.89,98.98,96.98,98.47,1288918,SLG
2018-01-30,98.38,98.99,97.8,98.19,1350870,SLG
2018-01-31,98.56,100.56,98.25,100.52,1612494,SLG
2018-02-01,100.47,100.985,98.97,99.5,1202948,SLG
2018-02-02,98.8,99.42,97.41,98.07,1426507,SLG
2018-02-05,97.69,97.86,93.64,93.64,1788310,SLG
2018-02-06,92.32,94.705,91.2,93.45,2448717,SLG
2018-02-07,93.18,94.75,92.78,92.86,1100825,SLG
2013-02-08,77.13,79.24,77.03,79.14,613825,SNA
2013-02-11,79.02,79.37,78.23,78.39,483219,SNA
2013-02-12,78.3,79.36,78.08,78.79,268378,SNA
2013-02-13,78.96,79.19,77.94,79.04,594479,SNA
2013-02-14,78.87,80.53,78.47,79.17,477036,SNA
2013-02-15,79.32,79.64,78.75,79.43,272179,SNA
2013-02-19,79.64,79.98,79.48,79.98,387635,SNA
2013-02-20,79.83,80.0,78.91,78.94,286573,SNA
2013-02-21,78.69,78.86,77.67,77.93,426095,SNA
2013-02-22,78.09,78.86,77.94,78.81,282688,SNA
2013-02-25,79.31,79.37,77.0,77.06,430385,SNA
2013-02-26,77.06,77.92,76.67,77.78,216019,SNA
2013-02-27,77.69,79.78,77.69,79.43,217422,SNA
2013-02-28,79.43,80.78,79.43,80.27,437168,SNA
2013-03-01,79.72,79.99,78.995,79.66,313605,SNA
2013-03-04,79.27,79.71,77.58,79.65,409348,SNA
2013-03-05,80.0,80.74,79.83,80.6,329723,SNA
2013-03-06,81.07,82.04,80.8,81.83,500933,SNA
2013-03-07,81.79,81.81,80.61,81.18,219486,SNA
2013-03-08,81.65,82.07,81.25,81.97,213113,SNA
2013-03-11,81.59,82.38,81.58,82.33,229812,SNA
2013-03-12,82.37,82.37,81.33,81.75,233742,SNA
2013-03-13,81.89,81.89,80.37,80.8,354114,SNA
2013-03-14,81.26,81.71,81.0,81.36,178196,SNA
2013-03-15,81.06,81.93,80.53,81.23,548489,SNA
2013-03-18,80.75,81.82,80.37,81.18,288409,SNA
2013-03-19,81.54,81.99,80.82,81.4,235600,SNA
2013-03-20,82.0,82.5966,81.45,81.83,106327,SNA
2013-03-21,81.44,81.99,81.063,81.24,220435,SNA
2013-03-22,81.46,81.81,81.14,81.59,149866,SNA
2013-03-25,81.72,82.17,81.39,81.79,542725,SNA
2013-03-26,82.13,82.57,81.54,82.56,185568,SNA
2013-03-27,81.83,82.33,81.15,81.69,307561,SNA
2013-03-28,81.69,82.84,81.35,82.7,204730,SNA
2013-04-01,82.71,83.09,81.25,81.87,237469,SNA
2013-04-02,82.27,82.53,81.47,81.76,234292,SNA
2013-04-03,81.8,82.26,80.82,81.06,280009,SNA
2013-04-04,81.24,82.05,80.5,82.03,228513,SNA
2013-04-05,81.05,81.71,80.45,81.6,245250,SNA
2013-04-08,81.63,82.53,81.41,82.48,137732,SNA
2013-04-09,82.75,83.25,82.14,83.1,164997,SNA
2013-04-10,83.22,84.72,82.88,84.68,404600,SNA
2013-04-11,84.65,85.5,84.16,85.25,300073,SNA
2013-04-12,84.89,85.42,84.19,84.87,176136,SNA
2013-04-15,84.42,84.95,81.66,81.66,326133,SNA
2013-04-16,82.33,83.5,82.05,82.65,418362,SNA
2013-04-17,82.0,82.7,81.29,82.51,406736,SNA
2013-04-18,82.7,82.7,80.65,80.88,359018,SNA
2013-04-19,81.21,81.26,79.88,81.17,466857,SNA
2013-04-22,81.17,82.46,80.91,81.97,213034,SNA
2013-04-23,82.37,82.68,81.5,82.33,362549,SNA
2013-04-24,82.43,84.63,82.38,84.38,377366,SNA
2013-04-25,84.6,85.88,84.09,85.09,306004,SNA
2013-04-26,85.2,85.22,84.41,84.51,290709,SNA
2013-04-29,84.96,85.67,84.35,85.14,264839,SNA
2013-04-30,85.02,86.24,84.6805,86.2,231909,SNA
2013-05-01,86.2,86.76,84.32,84.36,495539,SNA
2013-05-02,84.42,85.88,84.42,85.63,251742,SNA
2013-05-03,86.24,87.93,86.24,87.25,210699,SNA
2013-05-06,87.37,87.815,87.065,87.29,229689,SNA
2013-05-07,87.35,88.65,87.35,88.62,160817,SNA
2013-05-08,88.58,89.4,88.58,89.28,162722,SNA
2013-05-09,89.19,89.95,88.82,89.03,155243,SNA
2013-05-10,89.14,89.76,88.79,89.34,161401,SNA
2013-05-13,89.14,89.56,88.69,89.11,170249,SNA
2013-05-14,88.99,91.63,88.99,91.49,259097,SNA
2013-05-15,91.3,93.02,91.06,92.92,394646,SNA
2013-05-16,92.14,92.88,90.52,90.84,440640,SNA
2013-05-17,90.83,92.0,90.7201,91.67,444676,SNA
2013-05-20,91.4,92.14,91.4,91.75,392698,SNA
2013-05-21,91.66,92.3,91.16,92.28,281083,SNA
2013-05-22,92.38,93.26,90.34,90.76,292355,SNA
2013-05-23,89.83,90.63,89.66,90.35,367244,SNA
2013-05-24,89.91,90.48,89.03,90.23,356374,SNA
2013-05-28,91.42,92.34,90.855,91.42,282578,SNA
2013-05-29,90.69,91.4,90.41,90.76,263152,SNA
2013-05-30,90.93,92.09,90.5,91.47,188225,SNA
2013-05-31,90.98,92.76,90.93,91.09,233187,SNA
2013-06-03,91.26,91.81,90.086,91.74,217526,SNA
2013-06-04,91.69,92.495,90.96,91.61,270817,SNA
2013-06-05,91.34,91.64,90.25,90.37,223942,SNA
2013-06-06,90.24,91.11,89.58,90.73,254889,SNA
2013-06-07,91.33,92.0398,91.03,91.82,277856,SNA
2013-06-10,92.03,92.24,91.55,91.77,212012,SNA
2013-06-11,90.79,91.56,90.05,90.31,249324,SNA
2013-06-12,90.89,91.17,88.69,89.16,301129,SNA
2013-06-13,89.2,91.17,88.78,90.88,207469,SNA
2013-06-14,90.82,91.26,90.5435,91.05,319746,SNA
2013-06-17,91.72,92.33,91.34,91.87,242696,SNA
2013-06-18,92.08,92.48,91.74,92.21,234977,SNA
2013-06-19,92.14,92.63,91.18,91.18,222660,SNA
2013-06-20,90.15,90.63,88.77,89.01,364992,SNA
2013-06-21,89.66,89.78,86.73,88.07,516464,SNA
2013-06-24,86.81,87.1999,86.02,86.27,418191,SNA
2013-06-25,87.0,88.14,86.89,87.8,228147,SNA
2013-06-26,88.65,89.43,88.4686,88.9,184131,SNA
2013-06-27,89.61,90.06,89.12,89.91,220016,SNA
2013-06-28,89.55,90.09,88.96,89.38,380926,SNA
2013-07-01,89.83,91.61,89.83,91.17,233730,SNA
2013-07-02,90.97,91.59,90.21,90.5,247310,SNA
2013-07-03,90.07,91.0,89.7,90.62,137642,SNA
2013-07-05,91.55,92.2,91.18,92.07,194852,SNA
2013-07-08,92.36,92.6,91.54,91.57,197564,SNA
2013-07-09,92.45,92.84,91.74,92.35,137260,SNA
2013-07-10,92.18,92.28,91.17,91.72,253236,SNA
2013-07-11,93.0,94.07,92.87,93.41,301399,SNA
2013-07-12,93.45,93.54,92.98,93.26,188551,SNA
2013-07-15,93.5,95.5,93.3,94.69,252528,SNA
2013-07-16,94.89,95.06,93.2,93.29,197834,SNA
2013-07-17,93.84,93.84,92.37,93.11,297938,SNA
2013-07-18,93.5,95.7,93.5,95.0,600331,SNA
2013-07-19,95.01,95.77,94.62,95.44,666049,SNA
2013-07-22,95.61,96.5,95.35,95.47,303738,SNA
2013-07-23,95.6,95.72,94.72,95.01,304419,SNA
2013-07-24,95.33,95.455,94.62,94.96,305308,SNA
2013-07-25,94.51,95.03,93.7,94.67,204888,SNA
2013-07-26,94.26,94.6275,93.5725,94.09,176119,SNA
2013-07-29,93.98,95.01,93.772,94.57,361901,SNA
2013-07-30,95.0,95.37,94.28,94.87,284901,SNA
2013-07-31,95.09,95.68,94.65,94.85,334301,SNA
2013-08-01,95.58,96.17,95.42,95.95,429488,SNA
2013-08-02,95.62,95.94,95.17,95.8,199092,SNA
2013-08-05,95.45,96.09,93.89,95.96,218483,SNA
2013-08-06,95.58,96.03,94.98,95.53,341370,SNA
2013-08-07,95.34,95.74,94.92,95.51,256609,SNA
2013-08-08,95.77,96.2,95.38,96.0,189511,SNA
2013-08-09,95.69,96.5999,95.43,96.47,153657,SNA
2013-08-12,96.0,98.23,96.0,97.7,279260,SNA
2013-08-13,97.81,99.05,97.63,98.54,252574,SNA
2013-08-14,98.42,98.6,97.5,97.73,210409,SNA
2013-08-15,96.73,97.26,95.65,96.21,261151,SNA
2013-08-16,95.89,98.55,95.34,98.39,411416,SNA
2013-08-19,98.35,98.63,95.91,95.97,279314,SNA
2013-08-20,96.02,97.135,95.5,96.24,210268,SNA
2013-08-21,95.77,96.25,94.82,95.11,203168,SNA
2013-08-22,95.35,96.78,95.22,95.84,316122,SNA
2013-08-23,96.04,96.42,95.17,95.67,199081,SNA
2013-08-26,95.71,96.2,94.93,95.18,160481,SNA
2013-08-27,94.3,94.71,93.85,94.17,245506,SNA
2013-08-28,94.14,94.48,93.65,94.16,372497,SNA
2013-08-29,93.79,95.22,93.79,94.81,145324,SNA
2013-08-30,94.97,95.33,93.45,93.6,182194,SNA
2013-09-03,95.4,95.63,93.35,93.45,337039,SNA
2013-09-04,93.43,95.02,93.43,94.85,183521,SNA
2013-09-05,94.77,96.53,94.77,96.08,281692,SNA
2013-09-06,96.47,96.9,95.11,95.89,145082,SNA
2013-09-09,96.01,97.41,96.01,96.96,180425,SNA
2013-09-10,97.62,99.11,97.5,98.01,159703,SNA
2013-09-11,97.99,99.68,97.99,98.95,184245,SNA
2013-09-12,98.89,99.33,98.27,98.48,96343,SNA
2013-09-13,98.78,99.55,97.78,99.52,188541,SNA
2013-09-16,100.0,100.9599,99.46,99.59,181447,SNA
2013-09-17,99.48,99.91,99.11,99.74,129326,SNA
2013-09-18,99.57,100.37,99.205,100.0,345397,SNA
2013-09-19,100.14,101.67,99.65,100.98,409233,SNA
2013-09-20,101.0,101.42,100.51,100.84,618878,SNA
2013-09-23,100.63,101.0,99.26,100.08,242124,SNA
2013-09-24,99.69,101.02,99.69,100.42,269544,SNA
2013-09-25,100.39,100.72,99.38,99.58,170279,SNA
2013-09-26,99.66,100.15,99.35,100.15,155799,SNA
2013-09-27,99.42,100.34,99.07,99.72,127719,SNA
2013-09-30,98.64,99.85,98.64,99.5,146166,SNA
2013-10-01,99.98,100.91,99.71,100.75,299304,SNA
2013-10-02,100.12,100.6,99.01,100.4,153085,SNA
2013-10-03,99.9,100.34,98.305,99.11,184101,SNA
2013-10-04,99.12,100.13,99.11,99.59,139561,SNA
2013-10-07,98.85,99.33,97.07,97.21,404575,SNA
2013-10-08,96.94,97.47,95.54,95.63,237340,SNA
2013-10-09,95.76,96.47,94.53,95.82,299208,SNA
2013-10-10,96.92,98.6,96.805,98.6,222457,SNA
2013-10-11,98.18,99.27,97.82,98.93,160099,SNA
2013-10-14,98.62,99.26,98.22,99.06,168487,SNA
2013-10-15,99.02,99.63,97.61,98.25,174314,SNA
2013-10-16,98.39,98.56,97.3,98.46,450580,SNA
2013-10-17,100.01,100.76,99.05,100.4,1025526,SNA
2013-10-18,100.36,101.87,100.01,101.59,710935,SNA
2013-10-21,102.0,102.24,101.66,102.06,207650,SNA
2013-10-22,102.62,102.76,101.76,101.9,291589,SNA
2013-10-23,101.52,101.99,100.72,101.3,395871,SNA
2013-10-24,101.46,101.79,101.04,101.39,337725,SNA
2013-10-25,101.48,102.2,101.38,102.09,280123,SNA
2013-10-28,101.9,102.3,101.37,101.74,275348,SNA
2013-10-29,101.9,102.59,101.67,102.59,233690,SNA
2013-10-30,102.86,102.86,101.22,101.34,177888,SNA
2013-10-31,101.49,104.24,100.94,104.07,482493,SNA
2013-11-01,104.63,104.75,103.13,103.8,281588,SNA
2013-11-04,104.5,105.06,103.97,104.98,189198,SNA
2013-11-05,104.33,105.3,103.93,104.91,173536,SNA
2013-11-06,105.28,105.76,104.42,104.99,143149,SNA
2013-11-07,105.02,105.6399,103.47,103.84,239267,SNA
2013-11-08,103.57,105.02,103.13,104.96,142741,SNA
2013-11-11,105.09,105.58,104.85,105.01,112544,SNA
2013-11-12,104.98,105.14,104.26,104.35,253723,SNA
2013-11-13,103.99,106.01,103.99,105.98,418871,SNA
2013-11-14,106.35,107.45,106.09,107.0,216724,SNA
2013-11-15,106.98,107.44,106.46,107.04,183053,SNA
2013-11-18,107.49,107.54,106.0,106.18,297003,SNA
2013-11-19,106.23,106.46,104.94,105.31,273242,SNA
2013-11-20,105.0,105.7,104.22,104.61,132773,SNA
2013-11-21,104.76,106.16,104.7101,105.93,111444,SNA
2013-11-22,105.85,106.28,105.26,106.24,143145,SNA
2013-11-25,106.45,106.75,105.8385,106.42,145617,SNA
2013-11-26,106.32,106.85,106.1,106.35,135425,SNA
2013-11-27,106.31,106.91,105.4,106.04,136844,SNA
2013-11-29,106.12,106.65,105.29,106.15,64632,SNA
2013-12-02,105.86,105.86,104.7,105.27,387502,SNA
2013-12-03,104.86,105.49,104.7,105.4,157348,SNA
2013-12-04,104.62,105.59,103.411,104.52,172885,SNA
2013-12-05,104.17,105.15,103.91,104.03,291443,SNA
2013-12-06,105.04,106.22,104.86,105.96,214348,SNA
2013-12-09,106.02,106.81,105.88,106.21,199282,SNA
2013-12-10,105.85,106.58,105.33,105.59,167862,SNA
2013-12-11,105.51,105.82,103.26,103.44,271541,SNA
2013-12-12,103.52,103.7,102.89,103.19,306122,SNA
2013-12-13,103.49,104.22,102.88,103.79,253190,SNA
2013-12-16,104.42,105.22,103.38,104.68,204404,SNA
2013-12-17,104.62,105.34,103.72,104.99,293757,SNA
2013-12-18,105.36,107.51,104.5375,107.43,248909,SNA
2013-12-19,106.93,106.98,106.3,106.54,346805,SNA
2013-12-20,106.61,107.93,106.36,106.89,294198,SNA
2013-12-23,107.46,108.13,106.91,107.93,187036,SNA
2013-12-24,108.05,108.53,108.05,108.5,72987,SNA
2013-12-26,108.6,109.24,108.39,108.88,102108,SNA
2013-12-27,108.91,108.91,108.08,108.27,98255,SNA
2013-12-30,108.24,108.84,108.0,108.74,116968,SNA
2013-12-31,109.12,109.74,108.66,109.52,257483,SNA
2014-01-02,109.28,109.67,108.14,108.55,252505,SNA
2014-01-03,108.73,109.29,108.47,108.76,155235,SNA
2014-01-06,109.07,109.57,107.27,107.63,151299,SNA
2014-01-07,108.19,108.36,107.42,107.88,164345,SNA
2014-01-08,107.83,108.18,107.0,107.76,188511,SNA
2014-01-09,108.09,108.49,107.11,107.5,260371,SNA
2014-01-10,108.15,108.3,107.13,107.53,230064,SNA
2014-01-13,106.99,107.8,105.67,105.99,206360,SNA
2014-01-14,106.31,107.93,106.09,107.91,163823,SNA
2014-01-15,107.99,108.3,107.65,107.98,152052,SNA
2014-01-16,107.51,108.52,107.51,107.9,190899,SNA
2014-01-17,108.01,108.4,107.32,107.67,209210,SNA
2014-01-21,108.12,108.41,105.79,105.99,301942,SNA
2014-01-22,106.08,106.27,105.38,105.49,286724,SNA
2014-01-23,105.01,105.325,103.53,103.81,349253,SNA
2014-01-24,102.73,103.165,100.0,100.01,546349,SNA
2014-01-27,100.3,100.33,98.475,99.42,462693,SNA
2014-01-28,99.6,100.42,98.6,100.33,370168,SNA
2014-01-29,99.31,100.648,99.17,100.07,392123,SNA
2014-01-30,100.9,101.38,100.14,100.73,297073,SNA
2014-01-31,99.23,101.3799,99.15,100.15,401945,SNA
2014-02-03,99.67,100.55,96.93,97.23,668419,SNA
2014-02-04,97.5,98.65,96.24,98.08,453672,SNA
2014-02-05,97.77,98.6,96.76,97.56,437445,SNA
2014-02-06,100.1,105.24,100.1,105.13,784484,SNA
2014-02-07,106.19,108.79,105.32,108.66,657693,SNA
2014-02-10,107.53,108.19,106.31,107.7,650002,SNA
2014-02-11,107.45,109.73,107.054,109.15,640036,SNA
2014-02-12,109.5,109.89,108.88,109.01,424959,SNA
2014-02-13,108.03,109.52,107.7,109.43,290772,SNA
2014-02-14,108.69,109.9,108.47,109.57,306056,SNA
2014-02-18,109.43,109.89,108.9,109.41,296118,SNA
2014-02-19,109.25,110.12,108.33,108.43,269625,SNA
2014-02-20,108.36,109.26,107.82,108.99,268000,SNA
2014-02-21,109.29,109.45,108.62,108.77,236807,SNA
2014-02-24,109.07,109.97,108.5,109.27,400012,SNA
2014-02-25,109.04,109.608,108.27,108.52,293889,SNA
2014-02-26,108.85,110.54,108.842,109.68,432706,SNA
2014-02-27,109.56,111.3,109.44,111.09,385433,SNA
2014-02-28,111.25,112.61,110.8301,112.17,452577,SNA
2014-03-03,110.62,112.0,110.2,111.55,376201,SNA
2014-03-04,113.05,113.59,112.41,112.9,391690,SNA
2014-03-05,112.87,113.25,112.44,112.85,252951,SNA
2014-03-06,113.08,113.776,112.77,113.42,232383,SNA
2014-03-07,113.91,114.37,113.48,114.18,200075,SNA
2014-03-10,113.84,113.92,112.636,113.19,165581,SNA
2014-03-11,113.64,114.068,112.31,112.6,226720,SNA
2014-03-12,111.55,112.37,111.38,111.95,185949,SNA
2014-03-13,112.55,112.57,109.91,110.17,222706,SNA
2014-03-14,110.17,111.55,110.17,111.06,201550,SNA
2014-03-17,111.67,112.65,111.23,111.68,157378,SNA
2014-03-18,111.74,112.86,111.74,112.77,185748,SNA
2014-03-19,112.64,113.34,111.72,112.11,273095,SNA
2014-03-20,111.7,112.5,111.34,112.45,152047,SNA
2014-03-21,113.32,115.29,112.48,112.48,731005,SNA
2014-03-24,112.76,113.7,109.945,110.5,307687,SNA
2014-03-25,111.38,113.02,110.97,112.98,316481,SNA
2014-03-26,113.78,114.34,111.0,111.04,383662,SNA
2014-03-27,110.55,110.86,109.55,110.39,194745,SNA
2014-03-28,110.82,112.73,110.24,112.2,208110,SNA
2014-03-31,113.51,115.51,112.73,113.48,333851,SNA
2014-04-01,113.88,114.04,113.15,113.95,296897,SNA
2014-04-02,114.14,114.68,113.37,113.54,328709,SNA
2014-04-03,114.18,114.37,113.16,113.8,256590,SNA
2014-04-04,114.71,115.26,111.67,111.8,273619,SNA
2014-04-07,111.79,111.87,109.15,109.88,340323,SNA
2014-04-08,109.83,110.74,108.82,110.33,297676,SNA
2014-04-09,110.68,112.32,110.4,112.23,192829,SNA
2014-04-10,112.11,112.41,109.78,110.01,235159,SNA
2014-04-11,109.55,110.38,109.33,109.36,231439,SNA
2014-04-14,110.32,110.43,109.21,109.89,237030,SNA
2014-04-15,109.92,110.89,108.94,110.53,252134,SNA
2014-04-16,111.27,112.61,111.17,112.56,230486,SNA
2014-04-17,113.75,116.172,112.82,115.94,404246,SNA
2014-04-21,115.75,116.61,114.78,116.37,337779,SNA
2014-04-22,116.84,117.52,116.27,117.0,311926,SNA
2014-04-23,116.84,117.89,116.63,116.91,261506,SNA
2014-04-24,117.64,117.7497,116.24,117.06,307539,SNA
2014-04-25,116.61,116.839,115.21,115.47,259271,SNA
2014-04-28,116.34,116.57,113.4741,115.08,408555,SNA
2014-04-29,115.83,115.92,114.25,115.0,390577,SNA
2014-04-30,115.09,116.55,114.64,116.0,339938,SNA
2014-05-01,115.84,116.17,114.99,116.01,459820,SNA
2014-05-02,115.96,116.9,115.3,115.37,329669,SNA
2014-05-05,115.5,116.7,115.46,116.01,331024,SNA
2014-05-06,115.61,116.48,115.11,115.27,396418,SNA
2014-05-07,115.47,116.18,114.56,115.76,374862,SNA
2014-05-08,115.77,116.68,114.96,115.29,325072,SNA
2014-05-09,115.11,115.28,113.7001,114.79,434397,SNA
2014-05-12,115.49,116.9653,115.48,116.68,283641,SNA
2014-05-13,117.03,117.35,116.17,116.3,336940,SNA
2014-05-14,116.37,116.39,115.26,115.53,221526,SNA
2014-05-15,115.12,115.12,112.705,113.96,357394,SNA
2014-05-16,116.84,116.92,113.47,114.96,382761,SNA
2014-05-19,114.34,115.79,114.14,115.52,217341,SNA
2014-05-20,115.86,115.934,112.63,113.25,259644,SNA
2014-05-21,113.61,115.6,113.2601,115.3,348753,SNA
2014-05-22,115.31,115.86,114.7801,114.85,202683,SNA
2014-05-23,114.89,115.95,114.488,115.83,192705,SNA
2014-05-27,116.07,117.18,116.018,116.32,205617,SNA
2014-05-28,116.37,117.13,116.17,116.75,356333,SNA
2014-05-29,116.82,117.22,116.19,117.0,284126,SNA
2014-05-30,116.54,117.49,116.54,117.27,196190,SNA
2014-06-02,117.56,118.12,116.41,117.83,299718,SNA
2014-06-03,117.83,117.83,116.8,116.99,194866,SNA
2014-06-04,117.22,117.22,116.23,116.28,250661,SNA
2014-06-05,116.33,117.25,116.15,116.8,478364,SNA
2014-06-06,117.16,118.51,116.8,118.25,268795,SNA
2014-06-09,117.93,119.08,117.32,118.53,233387,SNA
2014-06-10,118.86,118.87,117.69,118.54,166785,SNA
2014-06-11,118.05,118.05,117.3,117.84,101944,SNA
2014-06-12,117.68,117.84,116.48,116.66,139974,SNA
2014-06-13,117.24,117.4099,116.48,116.82,115655,SNA
2014-06-16,116.43,116.75,115.83,116.58,132440,SNA
2014-06-17,116.16,117.92,116.16,117.77,236873,SNA
2014-06-18,117.67,118.72,116.82,118.65,231375,SNA
2014-06-19,118.51,118.85,117.25,118.74,168405,SNA
2014-06-20,118.94,119.46,118.38,119.46,605873,SNA
2014-06-23,119.53,119.57,118.0,118.27,220134,SNA
2014-06-24,118.01,118.82,117.17,117.24,351287,SNA
2014-06-25,117.09,118.22,116.74,118.11,200317,SNA
2014-06-26,118.01,118.35,116.82,118.27,180370,SNA
2014-06-27,117.89,119.0,117.89,118.65,278262,SNA
2014-06-30,118.51,118.85,117.77,118.52,218248,SNA
2014-07-01,118.66,120.0,118.27,119.63,194342,SNA
2014-07-02,119.38,120.4,118.77,119.31,196522,SNA
2014-07-03,119.72,120.44,119.61,120.36,89650,SNA
2014-07-07,119.6,120.22,118.82,119.41,182109,SNA
2014-07-08,119.31,119.33,118.29,118.77,176379,SNA
2014-07-09,119.29,119.37,118.84,119.18,175731,SNA
2014-07-10,117.43,118.43,117.36,117.84,144390,SNA
2014-07-11,118.05,118.2,117.49,118.17,224080,SNA
2014-07-14,119.13,119.98,118.66,119.17,326240,SNA
2014-07-15,118.69,119.78,118.19,118.47,334196,SNA
2014-07-16,119.0,119.5304,118.12,119.04,331144,SNA
2014-07-17,123.0,126.59,122.51,123.87,971290,SNA
2014-07-18,124.02,124.77,123.5,123.63,689693,SNA
2014-07-21,122.73,123.76,122.73,122.93,384826,SNA
2014-07-22,123.69,124.46,123.35,123.65,371308,SNA
2014-07-23,123.8,124.03,122.92,123.3,378032,SNA
2014-07-24,123.59,123.7599,122.63,123.53,423928,SNA
2014-07-25,123.71,124.88,123.34,124.67,387867,SNA
2014-07-28,124.3,125.01,123.41,124.33,558823,SNA
2014-07-29,124.6,125.1099,123.59,123.61,587438,SNA
2014-07-30,123.84,124.28,122.05,123.04,319565,SNA
2014-07-31,121.96,122.34,120.11,120.2,379334,SNA
2014-08-01,120.18,120.62,118.41,119.75,396290,SNA
2014-08-04,120.21,121.48,119.33,121.19,651995,SNA
2014-08-05,120.7,121.204,119.06,119.44,384032,SNA
2014-08-06,119.0,119.37,118.28,118.96,446122,SNA
2014-08-07,119.71,119.71,118.76,119.17,368330,SNA
2014-08-08,119.3,121.28,118.95,121.24,279017,SNA
2014-08-11,121.71,122.45,121.42,121.75,201829,SNA
2014-08-12,121.93,122.82,121.8151,122.28,262880,SNA
2014-08-13,122.73,123.89,122.41,123.59,307264,SNA
2014-08-14,123.85,124.57,123.81,124.55,247571,SNA
2014-08-15,125.0,125.0,123.0748,123.85,376713,SNA
2014-08-18,124.51,125.178,124.0401,125.03,165540,SNA
2014-08-19,125.12,125.84,125.04,125.45,207024,SNA
2014-08-20,125.47,126.6,125.17,126.34,266251,SNA
2014-08-21,125.76,126.21,125.11,126.0,259212,SNA
2014-08-22,125.75,125.94,124.81,125.0,292315,SNA
2014-08-25,125.45,125.9999,124.91,125.85,161207,SNA
2014-08-26,125.69,125.95,124.92,125.02,183917,SNA
2014-08-27,124.99,125.22,124.33,124.95,192552,SNA
2014-08-28,124.66,125.4,123.88,125.23,221021,SNA
2014-08-29,125.44,125.5,124.67,124.95,308892,SNA
2014-09-02,125.29,125.87,124.82,125.43,428457,SNA
2014-09-03,126.0,126.34,125.61,126.08,412825,SNA
2014-09-04,126.29,127.32,125.66,126.01,261845,SNA
2014-09-05,126.02,127.02,125.135,127.01,241902,SNA
2014-09-08,126.87,126.97,125.07,125.63,471810,SNA
2014-09-09,125.75,126.06,124.94,124.99,350649,SNA
2014-09-10,125.16,125.66,124.27,125.29,216409,SNA
2014-09-11,124.96,125.47,124.69,125.22,366118,SNA
2014-09-12,125.27,125.87,124.9,125.73,388400,SNA
2014-09-15,125.6,125.77,124.83,125.36,203792,SNA
2014-09-16,125.39,126.16,124.4,125.84,260350,SNA
2014-09-17,126.26,126.45,124.3,124.99,294994,SNA
2014-09-18,125.26,126.0,124.55,125.33,374692,SNA
2014-09-19,126.22,126.22,123.61,123.85,577538,SNA
2014-09-22,123.46,123.46,122.37,122.82,285982,SNA
2014-09-23,122.67,123.27,121.9,121.92,366860,SNA
2014-09-24,121.97,123.155,121.453,122.92,355266,SNA
2014-09-25,122.42,122.42,120.54,120.63,337606,SNA
2014-09-26,121.21,122.08,120.64,121.75,307549,SNA
2014-09-29,120.76,121.56,120.54,121.38,309362,SNA
2014-09-30,121.05,121.68,120.431,121.08,415095,SNA
2014-10-01,120.98,120.98,118.14,118.53,461296,SNA
2014-10-02,118.68,119.44,117.47,118.42,312024,SNA
2014-10-03,119.0,120.92,118.89,120.9,412317,SNA
2014-10-06,121.0,121.84,120.61,120.88,479015,SNA
2014-10-07,120.04,120.3999,118.17,118.25,289546,SNA
2014-10-08,118.02,120.3,117.303,120.11,304739,SNA
2014-10-09,120.59,120.74,117.58,117.8,298654,SNA
2014-10-10,118.01,118.01,115.76,115.78,320495,SNA
2014-10-13,116.0,116.5199,113.19,113.28,515594,SNA
2014-10-14,113.73,116.24,113.73,114.7,350043,SNA
2014-10-15,112.87,115.05,111.28,114.54,679437,SNA
2014-10-16,115.36,122.66,113.82,121.85,1089868,SNA
2014-10-17,121.74,123.08,120.785,122.35,818953,SNA
2014-10-20,122.43,124.49,121.98,124.36,551135,SNA
2014-10-21,125.0,127.81,124.92,127.79,539481,SNA
2014-10-22,128.01,128.65,125.6,125.65,524076,SNA
2014-10-23,127.37,128.79,127.15,127.63,479311,SNA
2014-10-24,127.77,128.65,126.914,128.24,292277,SNA
2014-10-27,127.47,128.01,126.715,127.95,220843,SNA
2014-10-28,128.65,130.28,128.65,130.18,360751,SNA
2014-10-29,130.17,130.76,128.16,129.42,310016,SNA
2014-10-30,135.74,136.22,134.77,135.58,318262,SNA
2014-10-31,132.41,132.41,130.865,132.14,332528,SNA
2014-11-03,131.77,133.26,131.37,132.62,255121,SNA
2014-11-04,132.13,133.115,131.8,132.81,331794,SNA
2014-11-05,133.87,134.37,133.0,134.35,279488,SNA
2014-11-06,134.45,135.72,133.9629,135.6,367794,SNA
2014-11-07,136.54,137.43,134.14,135.12,898430,SNA
2014-11-10,135.12,136.055,134.5101,135.76,442737,SNA
2014-11-11,135.95,136.415,134.92,135.71,325845,SNA
2014-11-12,135.93,136.41,134.97,136.04,326002,SNA
2014-11-13,135.74,136.22,134.77,135.58,318262,SNA
2014-11-14,134.99,135.81,134.39,135.34,436551,SNA
2014-11-17,134.69,135.285,134.19,134.89,372835,SNA
2014-11-18,135.0,136.49,134.75,136.02,272101,SNA
2014-11-19,135.73,136.3,134.5,135.78,402261,SNA
2014-11-20,134.76,136.46,134.56,136.29,296564,SNA
2014-11-21,137.54,137.83,135.04,135.72,483324,SNA
2014-11-24,136.0,137.0,135.825,136.5,327484,SNA
2014-11-25,136.03,137.06,134.34,135.73,2065591,SNA
2014-11-26,135.84,136.17,134.841,136.08,264381,SNA
2014-11-28,136.32,136.75,134.64,135.33,180979,SNA
2014-12-01,135.0,135.33,133.38,133.47,368383,SNA
2014-12-02,134.09,135.5,133.65,135.33,274279,SNA
2014-12-03,135.9,137.77,135.54,137.51,291567,SNA
2014-12-04,137.25,137.58,136.03,136.55,199252,SNA
2014-12-05,136.56,137.45,136.34,136.77,281123,SNA
2014-12-08,136.83,137.56,135.39,135.92,253097,SNA
2014-12-09,134.0,136.39,133.99,136.27,230313,SNA
2014-12-10,135.57,136.45,134.17,134.66,276581,SNA
2014-12-11,135.03,136.75,134.42,134.7,258471,SNA
2014-12-12,133.95,134.46,132.54,132.65,491497,SNA
2014-12-15,133.53,134.43,131.93,132.57,284697,SNA
2014-12-16,132.29,135.08,132.29,132.53,301600,SNA
2014-12-17,132.86,134.42,131.38,134.23,304967,SNA
2014-12-18,136.37,136.96,135.31,136.95,396127,SNA
2014-12-19,137.77,137.83,136.67,136.96,488129,SNA
2014-12-22,137.44,138.0,136.98,137.95,204357,SNA
2014-12-23,138.33,139.49,137.95,139.09,166653,SNA
2014-12-24,139.35,139.59,138.82,139.09,63695,SNA
2014-12-26,139.42,140.22,139.29,139.35,97068,SNA
2014-12-29,139.32,139.98,138.7263,138.97,211082,SNA
2014-12-30,138.65,138.98,137.92,138.2,155351,SNA
2014-12-31,138.74,139.17,136.555,136.74,212109,SNA
2015-01-02,136.85,137.685,134.82,136.29,221007,SNA
2015-01-05,135.24,136.04,133.71,133.84,437332,SNA
2015-01-06,133.84,134.57,131.77,133.43,442504,SNA
2015-01-07,134.15,135.07,133.5001,134.27,327197,SNA
2015-01-08,135.15,137.5,135.15,137.33,275464,SNA
2015-01-09,137.58,138.03,135.63,135.73,228870,SNA
2015-01-12,135.62,136.27,133.56,134.0,282821,SNA
2015-01-13,135.13,136.53,132.65,133.87,287017,SNA
2015-01-14,132.77,134.9,132.64,134.79,390564,SNA
2015-01-15,135.26,135.76,133.0,133.22,272466,SNA
2015-01-16,133.04,133.39,131.1,132.56,458596,SNA
2015-01-20,132.8,133.39,131.23,132.75,242117,SNA
2015-01-21,132.22,134.14,131.65,133.8,298244,SNA
2015-01-22,134.04,135.29,133.38,134.88,350379,SNA
2015-01-23,134.93,135.37,134.19,134.34,219998,SNA
2015-01-26,133.96,135.22,133.556,134.9,258558,SNA
2015-01-27,133.52,134.18,132.25,133.15,262910,SNA
2015-01-28,133.47,134.29,131.81,132.02,283860,SNA
2015-01-29,131.69,135.42,131.6701,135.24,231139,SNA
2015-01-30,134.54,134.99,132.4701,132.71,348475,SNA
2015-02-02,131.2,131.62,129.14,131.5,870280,SNA
2015-02-03,131.95,133.36,131.72,133.19,431117,SNA
2015-02-04,132.93,132.94,130.77,131.45,591814,SNA
2015-02-05,135.84,141.195,135.84,139.67,1142289,SNA
2015-02-06,141.0,141.658,139.92,140.99,618937,SNA
2015-02-09,141.0,142.5,140.59,140.9,512025,SNA
2015-02-10,141.9,142.34,140.69,142.2,344406,SNA
2015-02-11,142.21,143.17,141.31,142.77,437407,SNA
2015-02-12,143.49,144.79,143.38,144.69,260784,SNA
2015-02-13,144.41,145.97,144.1,145.4,385220,SNA
2015-02-17,145.46,145.91,144.26,145.43,271510,SNA
2015-02-18,145.0,145.93,144.4,145.39,333752,SNA
2015-02-19,144.97,145.75,144.48,145.54,209719,SNA
2015-02-20,144.73,146.18,143.1,146.06,247777,SNA
2015-02-23,146.02,146.16,145.07,145.81,180042,SNA
2015-02-24,145.5,147.23,145.21,146.79,305490,SNA
2015-02-25,146.61,148.41,146.61,148.08,452620,SNA
2015-02-26,148.13,148.21,146.76,147.21,294948,SNA
2015-02-27,147.45,147.71,146.48,147.23,362709,SNA
2015-03-02,147.85,148.3199,146.77,148.29,252751,SNA
2015-03-03,148.0,148.01,147.2,147.92,323084,SNA
2015-03-04,147.0,147.53,145.98,147.45,357170,SNA
2015-03-05,147.51,148.11,146.8,147.34,329914,SNA
2015-03-06,146.35,147.01,145.03,145.34,255080,SNA
2015-03-09,145.59,146.793,145.56,146.33,288588,SNA
2015-03-10,144.72,145.07,143.45,143.45,371825,SNA
2015-03-11,143.38,143.5369,141.97,142.2,475217,SNA
2015-03-12,142.99,144.52,142.72,144.35,387631,SNA
2015-03-13,144.34,144.34,141.63,142.5,461908,SNA
2015-03-16,143.44,144.38,142.94,144.23,387195,SNA
2015-03-17,144.29,144.92,143.14,144.02,280574,SNA
2015-03-18,144.04,146.48,142.76,145.97,333902,SNA
2015-03-19,145.4,146.32,144.17,144.38,292774,SNA
2015-03-20,144.62,145.68,143.59,143.69,696098,SNA
2015-03-23,143.99,144.89,143.17,143.21,363880,SNA
2015-03-24,142.92,143.72,142.085,142.77,364336,SNA
2015-03-25,143.04,144.43,141.55,141.57,300010,SNA
2015-03-26,141.18,142.5,140.835,142.2,261460,SNA
2015-03-27,142.26,144.26,142.12,144.06,372473,SNA
2015-03-30,145.06,146.74,145.06,146.37,272982,SNA
2015-03-31,145.76,147.37,145.0,147.06,436263,SNA
2015-04-01,146.88,149.18,146.4,147.23,546838,SNA
2015-04-02,147.22,148.8499,147.22,147.8,300808,SNA
2015-04-06,146.51,150.83,146.44,149.87,379055,SNA
2015-04-07,150.37,150.37,148.32,148.35,233534,SNA
2015-04-08,148.31,149.14,147.015,148.47,277662,SNA
2015-04-09,148.43,149.1,147.47,147.63,388351,SNA
2015-04-10,148.02,148.37,147.2,148.36,209621,SNA
2015-04-13,148.5,148.93,147.05,147.26,248031,SNA
2015-04-14,147.18,147.765,146.02,146.99,186815,SNA
2015-04-15,147.5,148.49,147.28,148.09,250891,SNA
2015-04-16,147.5,148.57,146.99,148.13,234622,SNA
2015-04-17,146.88,147.27,145.28,146.16,338670,SNA
2015-04-20,147.09,148.7,146.92,148.61,298198,SNA
2015-04-21,148.94,148.94,147.43,148.45,288251,SNA
2015-04-22,148.45,149.36,147.03,149.21,379029,SNA
2015-04-23,151.03,153.25,148.6049,152.72,606311,SNA
2015-04-24,153.0,154.32,152.98,153.93,492332,SNA
2015-04-27,154.84,154.975,152.91,153.06,428325,SNA
2015-04-28,152.77,153.19,151.49,151.58,542442,SNA
2015-04-29,150.67,151.13,149.35,150.43,468610,SNA
2015-04-30,149.76,150.73,148.98,149.55,357948,SNA
2015-05-01,149.86,152.11,149.58,151.74,254057,SNA
2015-05-04,152.29,153.23,152.13,152.71,205032,SNA
2015-05-05,152.7,153.26,151.23,151.37,278962,SNA
2015-05-06,151.99,153.17,151.62,152.95,378847,SNA
2015-05-07,152.7,154.07,152.42,153.85,254358,SNA
2015-05-08,154.85,155.71,154.67,155.48,308057,SNA
2015-05-11,155.22,155.9629,153.926,155.4,223121,SNA
2015-05-12,155.22,156.06,154.32,155.5,238868,SNA
2015-05-13,156.12,157.355,155.74,156.4,297087,SNA
2015-05-14,157.41,158.13,156.39,157.59,225354,SNA
2015-05-15,157.77,158.005,156.62,157.2,254517,SNA
2015-05-18,155.97,156.86,155.93,156.23,275349,SNA
2015-05-19,156.29,157.38,155.25,157.11,167617,SNA
2015-05-20,157.02,157.21,155.93,156.58,282026,SNA
2015-05-21,156.12,158.0,156.095,157.74,164558,SNA
2015-05-22,157.68,157.95,157.12,157.39,144600,SNA
2015-05-26,156.55,157.05,155.5,155.82,253829,SNA
2015-05-27,156.65,157.85,155.815,157.51,165214,SNA
2015-05-28,157.64,157.75,156.27,156.81,154189,SNA
2015-05-29,157.51,157.51,154.65,155.4,283935,SNA
2015-06-01,155.54,155.96,154.18,155.08,321451,SNA
2015-06-02,154.87,156.64,154.19,156.0,216712,SNA
2015-06-03,156.0,157.47,156.0,156.67,167647,SNA
2015-06-04,155.86,156.65,154.84,155.13,191264,SNA
2015-06-05,154.98,156.199,154.39,155.98,235960,SNA
2015-06-08,155.78,156.27,154.73,154.78,228148,SNA
2015-06-09,154.69,155.315,154.36,154.73,227790,SNA
2015-06-10,155.22,158.05,154.81,157.88,201037,SNA
2015-06-11,158.05,158.49,157.35,157.98,175930,SNA
2015-06-12,157.16,157.5,156.27,156.87,171608,SNA
2015-06-15,155.75,156.7099,154.82,156.42,197430,SNA
2015-06-16,156.0,157.71,155.6808,157.65,166325,SNA
2015-06-17,158.05,158.43,156.79,157.99,186144,SNA
2015-06-18,158.52,160.0,158.01,159.88,281953,SNA
2015-06-19,159.88,160.94,159.235,159.98,1529449,SNA
2015-06-22,160.98,161.5,160.31,160.89,222019,SNA
2015-06-23,161.16,161.74,160.24,160.51,253907,SNA
2015-06-24,160.45,161.29,160.08,160.57,257098,SNA
2015-06-25,161.33,161.48,160.0411,160.47,442083,SNA
2015-06-26,160.65,162.26,160.15,162.19,1163196,SNA
2015-06-29,161.15,161.61,158.295,158.52,288209,SNA
2015-06-30,159.93,161.0,158.77,159.25,394662,SNA
2015-07-01,160.65,161.62,159.72,161.5,322290,SNA
2015-07-02,162.11,162.29,159.6,160.79,314183,SNA
2015-07-06,159.5,160.955,159.07,159.92,251391,SNA
2015-07-07,159.96,160.875,158.11,160.84,537993,SNA
2015-07-08,160.21,160.54,159.03,159.85,463879,SNA
2015-07-09,162.25,162.44,159.41,159.45,259261,SNA
2015-07-10,161.24,161.82,159.83,160.87,316933,SNA
2015-07-13,161.81,162.97,161.77,162.6,370328,SNA
2015-07-14,162.86,164.18,162.83,163.35,348512,SNA
2015-07-15,163.39,163.77,162.37,162.6,187597,SNA
2015-07-16,163.17,163.86,160.64,161.69,631215,SNA
2015-07-17,161.39,162.69,160.73,162.59,376286,SNA
2015-07-20,162.43,164.47,162.43,163.97,269248,SNA
2015-07-21,163.34,163.94,161.43,162.55,340429,SNA
2015-07-22,162.25,162.7781,161.28,162.13,415238,SNA
2015-07-23,161.42,164.165,160.45,162.07,594655,SNA
2015-07-24,162.75,163.44,159.37,159.74,448658,SNA
2015-07-27,157.89,159.68,156.81,157.09,503273,SNA
2015-07-28,157.09,161.33,157.09,161.13,451255,SNA
2015-07-29,161.77,164.38,160.79,164.22,346982,SNA
2015-07-30,163.73,164.82,162.63,164.38,243314,SNA
2015-07-31,165.0,165.86,164.36,164.8,244839,SNA
2015-08-03,164.85,165.28,162.5,163.61,302627,SNA
2015-08-04,163.25,166.0,163.25,165.58,344323,SNA
2015-08-05,166.82,169.07,166.69,167.39,491839,SNA
2015-08-06,167.38,168.28,165.46,165.88,284712,SNA
2015-08-07,165.8,166.94,164.83,166.07,318995,SNA
2015-08-10,167.72,169.06,167.21,167.51,368680,SNA
2015-08-11,166.23,166.56,164.65,165.14,396521,SNA
2015-08-12,163.89,165.26,162.48,165.11,293445,SNA
2015-08-13,164.84,167.17,164.84,166.53,269607,SNA
2015-08-14,166.57,168.2,166.2,168.07,184309,SNA
2015-08-17,168.08,169.69,166.9,169.51,313390,SNA
2015-08-18,169.77,170.7,169.69,169.99,234530,SNA
2015-08-19,169.3,170.385,168.12,169.48,318708,SNA
2015-08-20,167.96,169.07,166.58,166.69,352668,SNA
2015-08-21,164.54,166.58,160.87,160.92,894787,SNA
2015-08-24,152.87,159.5,150.48,154.26,777750,SNA
2015-08-25,157.47,157.66,151.45,151.48,715060,SNA
2015-08-26,154.94,155.85,150.87,155.69,588234,SNA
2015-08-27,157.87,160.43,156.97,160.05,481471,SNA
2015-08-28,159.29,160.94,158.74,159.89,304148,SNA
2015-08-31,158.89,160.99,158.489,159.77,280784,SNA
2015-09-01,156.99,156.99,153.52,154.44,523999,SNA
2015-09-02,155.84,156.01,153.42,155.42,472448,SNA
2015-09-03,155.8,158.27,155.61,157.41,403805,SNA
2015-09-04,154.75,156.36,153.75,154.4,329410,SNA
2015-09-08,157.36,159.78,156.7,159.74,293210,SNA
2015-09-09,160.89,161.9433,157.42,157.66,210279,SNA
2015-09-10,157.42,159.11,156.97,157.64,267182,SNA
2015-09-11,156.99,158.3,156.69,157.86,353435,SNA
2015-09-14,157.88,158.3,156.91,157.92,383583,SNA
2015-09-15,158.55,159.52,157.8,158.54,443115,SNA
2015-09-16,158.72,159.815,158.18,159.09,467088,SNA
2015-09-17,159.07,161.44,158.56,159.15,358368,SNA
2015-09-18,157.31,158.308,155.4,155.58,1644900,SNA
2015-09-21,156.84,158.28,156.045,156.99,327133,SNA
2015-09-22,155.06,155.56,154.01,155.29,359004,SNA
2015-09-23,155.58,155.58,153.43,153.77,359753,SNA
2015-09-24,152.33,154.22,150.57,152.37,538088,SNA
2015-09-25,153.48,154.52,152.81,153.73,385550,SNA
2015-09-28,152.51,152.99,150.04,150.64,324887,SNA
2015-09-29,151.54,151.695,147.98,148.9,576102,SNA
2015-09-30,150.32,151.75,148.73,150.94,542111,SNA
2015-10-01,151.11,152.33,148.825,149.61,522560,SNA
2015-10-02,147.63,151.31,146.52,151.31,712598,SNA
2015-10-05,153.45,156.124,153.45,155.18,687269,SNA
2015-10-06,155.17,155.96,154.1001,154.57,303661,SNA
2015-10-07,155.24,157.45,154.99,157.3,449743,SNA
2015-10-08,156.54,162.68,156.2,161.72,538396,SNA
2015-10-09,161.99,163.2,161.17,161.89,265847,SNA
2015-10-12,161.98,163.74,161.46,163.6,252673,SNA
2015-10-13,162.85,164.0,161.47,161.79,235273,SNA
2015-10-14,161.45,162.86,158.63,158.95,538704,SNA
2015-10-15,159.55,160.77,157.56,160.6,393642,SNA
2015-10-16,160.81,161.065,159.14,159.97,244376,SNA
2015-10-19,159.27,160.2,158.7,159.78,222948,SNA
2015-10-20,159.56,161.25,158.01,159.34,409398,SNA
2015-10-21,160.1,161.84,159.0,160.08,510287,SNA
2015-10-22,162.59,166.98,161.6,164.11,571791,SNA
2015-10-23,165.08,165.8485,162.62,164.0,521058,SNA
2015-10-26,163.77,164.6559,162.0801,162.36,343857,SNA
2015-10-27,161.61,162.04,160.37,160.9,329676,SNA
2015-10-28,161.39,165.11,161.18,164.83,374866,SNA
2015-10-29,164.65,165.7818,163.37,164.8,272137,SNA
2015-10-30,164.84,166.87,164.0,165.89,359639,SNA
2015-11-02,165.86,167.2399,164.32,166.83,242675,SNA
2015-11-03,166.28,168.27,165.75,167.8,378945,SNA
2015-11-04,168.13,169.74,167.92,169.01,296603,SNA
2015-11-05,169.59,169.99,167.7,169.45,264354,SNA
2015-11-06,169.28,170.51,167.97,170.17,256668,SNA
2015-11-09,169.78,170.1,168.505,169.33,388380,SNA
2015-11-10,168.73,170.41,168.01,170.33,376844,SNA
2015-11-11,170.33,171.39,169.59,169.81,246066,SNA
2015-11-12,168.1,169.866,166.78,166.83,350521,SNA
2015-11-13,166.37,167.73,165.28,165.88,318951,SNA
2015-11-16,165.27,166.71,164.611,165.9,557290,SNA
2015-11-17,166.39,166.83,163.8,164.3,415526,SNA
2015-11-18,165.15,167.88,164.38,167.61,377240,SNA
2015-11-19,168.1,169.36,168.0,168.82,323521,SNA
2015-11-20,168.87,169.76,168.14,168.65,328533,SNA
2015-11-23,168.5,169.58,167.21,167.6,398231,SNA
2015-11-24,166.31,169.56,165.91,169.22,374997,SNA
2015-11-25,169.72,171.7,169.23,170.89,321951,SNA
2015-11-27,171.24,171.905,169.77,171.76,114629,SNA
2015-11-30,172.46,173.14,171.48,172.16,413366,SNA
2015-12-01,172.48,173.7,172.1301,173.47,263766,SNA
2015-12-02,173.4,173.87,171.9,171.99,304291,SNA
2015-12-03,172.38,173.13,169.97,170.5,500921,SNA
2015-12-04,170.94,173.93,170.34,173.82,236710,SNA
2015-12-07,173.67,174.23,172.32,174.09,396752,SNA
2015-12-08,172.18,174.1,170.46,170.72,514277,SNA
2015-12-09,169.65,172.08,168.49,169.43,387563,SNA
2015-12-10,169.29,170.9,169.29,169.69,349182,SNA
2015-12-11,167.98,168.36,166.44,167.13,372546,SNA
2015-12-14,167.54,169.02,166.81,168.34,340122,SNA
2015-12-15,169.61,170.14,167.67,168.78,433040,SNA
2015-12-16,170.08,171.73,169.03,171.26,337190,SNA
2015-12-17,171.73,172.39,169.34,170.45,333449,SNA
2015-12-18,169.21,170.57,166.65,166.69,668317,SNA
2015-12-21,167.79,169.66,166.1,168.47,433509,SNA
2015-12-22,169.6,170.91,167.94,170.29,251614,SNA
2015-12-23,171.11,172.96,170.59,172.36,446697,SNA
2015-12-24,172.28,172.56,171.26,171.86,106316,SNA
2015-12-28,171.36,172.4,170.14,172.1,207432,SNA
2015-12-29,173.53,174.52,172.33,173.91,178270,SNA
2015-12-30,173.79,174.51,172.29,172.42,140869,SNA
2015-12-31,172.0,173.22,171.3401,171.43,165654,SNA
2016-01-04,168.79,169.5,166.5,168.53,414432,SNA
2016-01-05,168.94,169.95,167.1,168.34,349279,SNA
2016-01-06,166.29,168.61,166.035,167.79,463326,SNA
2016-01-07,165.0,166.2375,163.82,164.24,400054,SNA
2016-01-08,165.11,166.14,162.02,162.52,468215,SNA
2016-01-11,163.13,163.91,160.65,163.05,430519,SNA
2016-01-12,164.25,165.55,162.53,164.83,383055,SNA
2016-01-13,165.0,165.59,161.38,161.51,478865,SNA
2016-01-14,161.9,164.04,159.51,163.08,418202,SNA
2016-01-15,159.03,161.12,155.09,157.3,714524,SNA
2016-01-19,158.0,158.12,155.74,155.92,840555,SNA
2016-01-20,153.81,154.77,147.51,152.81,935301,SNA
2016-01-21,152.52,153.91,149.535,150.51,846474,SNA
2016-01-22,152.14,154.25,150.59,153.1,630275,SNA
2016-01-25,153.0,154.6,152.5623,153.43,829603,SNA
2016-01-26,154.63,159.18,154.2811,159.06,472805,SNA
2016-01-27,158.45,161.94,157.32,158.1,408874,SNA
2016-01-28,158.73,159.5699,155.53,157.23,537571,SNA
2016-01-29,158.18,161.56,157.545,161.56,583375,SNA
2016-02-01,158.45,162.03,156.97,161.1,504907,SNA
2016-02-02,160.0,160.0,153.42,154.55,951651,SNA
2016-02-03,155.84,155.98,149.89,153.14,893596,SNA
2016-02-04,154.61,154.61,143.49,145.15,2109512,SNA
2016-02-05,144.72,144.72,138.42,139.9,1256695,SNA
2016-02-08,138.13,138.87,133.09,135.41,1629089,SNA
2016-02-09,134.36,137.56,134.08,135.78,894966,SNA
2016-02-10,136.83,143.35,136.83,141.36,1216026,SNA
2016-02-11,138.54,140.65,135.91,138.03,651077,SNA
2016-02-12,139.62,140.98,138.68,140.01,719803,SNA
2016-02-16,142.48,143.75,140.91,141.88,510529,SNA
2016-02-17,143.18,144.02,141.7,143.45,545180,SNA
2016-02-18,143.65,145.1,143.01,144.9,624159,SNA
2016-02-19,144.15,145.93,143.97,145.22,494526,SNA
2016-02-22,146.73,147.67,146.3,147.39,512243,SNA
2016-02-23,146.12,147.82,144.32,144.54,343107,SNA
2016-02-24,143.47,145.99,142.55,145.75,491176,SNA
2016-02-25,145.75,146.22,143.31,144.54,530734,SNA
2016-02-26,145.31,147.87,144.715,147.23,399494,SNA
2016-02-29,146.67,147.84,144.61,144.67,408209,SNA
2016-03-01,146.14,151.05,144.92,150.55,728066,SNA
2016-03-02,149.74,151.61,149.315,150.81,578328,SNA
2016-03-03,150.81,154.52,149.86,154.07,658332,SNA
2016-03-04,153.9,156.0,152.89,154.04,671733,SNA
2016-03-07,153.48,155.44,152.91,153.87,439368,SNA
2016-03-08,152.03,153.1,150.22,151.96,476226,SNA
2016-03-09,152.37,152.8,150.5,151.37,403145,SNA
2016-03-10,152.16,152.25,148.45,150.36,535127,SNA
2016-03-11,151.53,153.41,151.53,152.8,293195,SNA
2016-03-14,152.26,154.45,152.25,154.1,370563,SNA
2016-03-15,152.67,155.25,152.34,154.97,328042,SNA
2016-03-16,154.29,156.52,153.85,155.91,304019,SNA
2016-03-17,155.81,156.33,155.23,156.0,665661,SNA
2016-03-18,156.34,157.04,155.33,155.33,730237,SNA
2016-03-21,155.64,158.57,154.9,158.02,376109,SNA
2016-03-22,157.9,158.21,156.22,156.87,467618,SNA
2016-03-23,156.72,157.0889,155.265,155.81,283472,SNA
2016-03-24,155.02,158.1,154.28,157.84,433869,SNA
2016-03-28,157.78,158.54,156.84,158.1,258320,SNA
2016-03-29,156.94,158.94,156.06,158.78,338969,SNA
2016-03-30,159.0,159.9999,158.35,158.54,202041,SNA
2016-03-31,158.91,158.91,156.49,156.99,671498,SNA
2016-04-01,156.0,159.36,155.5,159.24,516613,SNA
2016-04-04,158.9,158.9,154.4,154.9,500357,SNA
2016-04-05,153.55,154.3,152.51,153.66,498274,SNA
2016-04-06,153.15,156.99,152.72,156.72,599633,SNA
2016-04-07,155.27,157.36,153.95,155.29,805497,SNA
2016-04-08,157.06,158.8,156.21,157.8,487314,SNA
2016-04-11,158.25,158.63,155.7801,156.17,348263,SNA
2016-04-12,156.18,157.15,155.3801,156.21,406877,SNA
2016-04-13,157.34,159.585,157.065,159.51,346128,SNA
2016-04-14,159.73,161.17,158.74,160.71,540989,SNA
2016-04-15,161.1,161.2,159.9,160.84,289334,SNA
2016-04-18,160.04,161.62,159.95,161.14,444755,SNA
2016-04-19,161.92,162.3,160.26,161.6,643583,SNA
2016-04-20,161.11,161.92,160.1,161.33,767229,SNA
2016-04-21,162.0,162.0,158.61,160.2,823290,SNA
2016-04-22,160.44,162.35,159.76,160.65,900842,SNA
2016-04-25,160.8,161.73,159.49,161.67,633140,SNA
2016-04-26,162.36,163.49,161.145,161.78,385152,SNA
2016-04-27,161.78,162.976,160.67,162.68,432479,SNA
2016-04-28,161.87,164.32,160.64,161.11,411742,SNA
2016-04-29,160.09,160.99,159.04,159.28,415237,SNA
2016-05-02,159.68,160.1,158.59,159.44,390872,SNA
2016-05-03,158.15,158.62,155.43,156.5,600949,SNA
2016-05-04,155.81,157.9,155.445,157.71,494120,SNA
2016-05-05,157.75,159.19,157.36,158.45,416900,SNA
2016-05-06,158.0,160.3,157.87,160.05,385770,SNA
2016-05-09,159.79,160.37,158.75,159.44,380404,SNA
2016-05-10,160.24,162.65,159.67,162.64,335483,SNA
2016-05-11,162.39,163.79,161.7,162.86,518398,SNA
2016-05-12,162.95,163.79,161.22,163.29,453018,SNA
2016-05-13,162.9,163.42,161.005,161.61,408969,SNA
2016-05-16,161.79,164.24,161.15,163.8,416679,SNA
2016-05-17,163.68,165.33,163.08,164.05,643258,SNA
2016-05-18,163.0,164.25,162.29,163.3,462089,SNA
2016-05-19,162.29,162.32,160.3,161.72,409723,SNA
2016-05-20,162.47,162.72,161.23,162.2,1189948,SNA
2016-05-23,161.81,162.65,161.13,162.17,277489,SNA
2016-05-24,163.0,164.58,162.18,164.39,293903,SNA
2016-05-25,164.59,165.0,162.25,162.67,345390,SNA
2016-05-26,162.49,163.26,161.32,162.69,327425,SNA
2016-05-27,162.48,163.52,162.035,162.55,337430,SNA
2016-05-31,162.73,163.0,161.18,161.82,461347,SNA
2016-06-01,160.92,163.6,160.11,163.44,356432,SNA
2016-06-02,163.38,163.38,160.15,162.29,645575,SNA
2016-06-03,161.8,162.01,158.86,159.1,739299,SNA
2016-06-06,159.57,159.68,158.27,159.0,358273,SNA
2016-06-07,159.25,159.94,158.82,159.5,406418,SNA
2016-06-08,159.24,160.28,158.85,159.65,422589,SNA
2016-06-09,159.35,160.57,158.42,160.35,278681,SNA
2016-06-10,159.0,159.0,155.5,155.9,504746,SNA
2016-06-13,155.2,156.132,153.84,153.91,265952,SNA
2016-06-14,153.25,153.67,151.71,153.51,417586,SNA
2016-06-15,153.57,153.98,152.83,153.05,257556,SNA
2016-06-16,152.0,153.91,151.25,153.49,545302,SNA
2016-06-17,153.87,154.24,152.07,152.97,398757,SNA
2016-06-20,154.57,156.27,153.68,154.2,280605,SNA
2016-06-21,154.39,155.2,153.99,154.52,470825,SNA
2016-06-22,154.49,154.97,152.05,152.36,393414,SNA
2016-06-23,153.88,155.68,153.88,155.62,546805,SNA
2016-06-24,151.23,152.05,149.18,150.13,1045208,SNA
2016-06-27,148.73,149.8985,147.5,148.03,633510,SNA
2016-06-28,149.81,151.33,149.2675,151.26,621395,SNA
2016-06-29,152.68,154.47,151.54,154.21,474205,SNA
2016-06-30,154.83,157.84,153.84,157.82,854532,SNA
2016-07-01,158.03,159.16,157.53,158.0,658022,SNA
2016-07-05,156.97,156.97,153.85,155.04,558533,SNA
2016-07-06,154.59,156.57,154.465,156.34,549092,SNA
2016-07-07,156.06,157.57,156.06,157.25,375957,SNA
2016-07-08,158.69,160.32,158.32,160.16,485088,SNA
2016-07-11,160.75,161.945,160.28,161.4,325141,SNA
2016-07-12,162.1,162.72,161.03,162.7,390271,SNA
2016-07-13,163.48,163.48,162.04,162.4,264467,SNA
2016-07-14,163.85,163.98,162.12,162.7,372980,SNA
2016-07-15,163.03,163.67,162.2201,162.41,293400,SNA
2016-07-18,161.74,161.74,160.791,161.31,484470,SNA
2016-07-19,160.0,160.65,159.14,160.07,440554,SNA
2016-07-20,160.56,161.72,160.2,161.62,553258,SNA
2016-07-21,155.31,159.89,155.31,156.04,1008822,SNA
2016-07-22,156.83,159.69,156.3863,158.28,454413,SNA
2016-07-25,157.97,158.25,157.79,158.15,444080,SNA
2016-07-26,158.74,158.74,157.251,157.79,398601,SNA
2016-07-27,157.08,157.75,155.88,155.95,425627,SNA
2016-07-28,155.75,156.29,154.63,155.45,361615,SNA
2016-07-29,155.16,157.52,154.26,157.17,546037,SNA
2016-08-01,157.0,157.92,156.07,157.08,446503,SNA
2016-08-02,156.93,156.99,154.0,154.29,402829,SNA
2016-08-03,154.49,154.61,153.355,154.3,467275,SNA
2016-08-04,154.61,154.73,153.1,153.44,365915,SNA
2016-08-05,153.94,156.49,153.761,156.4,483314,SNA
2016-08-08,156.95,157.25,154.86,155.13,375959,SNA
2016-08-09,154.92,157.07,154.92,156.07,340875,SNA
2016-08-10,156.02,156.62,155.26,155.81,254701,SNA
2016-08-11,156.56,157.47,156.095,156.8,282857,SNA
2016-08-12,156.17,156.47,153.15,153.52,498673,SNA
2016-08-15,153.84,154.13,152.15,153.64,692048,SNA
2016-08-16,153.35,154.46,151.23,152.03,323245,SNA
2016-08-17,151.6,152.99,150.82,152.84,360676,SNA
2016-08-18,152.97,154.47,152.53,153.51,464602,SNA
2016-08-19,153.19,154.22,152.55,153.92,403894,SNA
2016-08-22,153.42,153.61,152.33,153.2,333759,SNA
2016-08-23,153.76,155.1,153.36,154.75,386245,SNA
2016-08-24,154.46,155.76,153.98,155.02,441457,SNA
2016-08-25,154.52,155.66,154.34,155.34,360464,SNA
2016-08-26,155.98,156.4,153.72,154.1,284971,SNA
2016-08-29,154.2,155.71,154.2,155.13,239958,SNA
2016-08-30,155.19,155.19,153.85,154.57,336936,SNA
2016-08-31,154.48,154.74,152.82,153.29,482158,SNA
2016-09-01,153.53,154.16,151.65,153.19,342802,SNA
2016-09-02,154.07,154.07,153.12,153.68,239666,SNA
2016-09-06,154.41,154.75,151.4,152.77,439907,SNA
2016-09-07,152.78,153.34,151.14,151.32,700288,SNA
2016-09-08,150.92,152.26,150.72,151.28,489815,SNA
2016-09-09,150.01,150.465,147.5,147.52,690234,SNA
2016-09-12,146.78,148.32,146.34,147.78,405154,SNA
2016-09-13,146.69,147.675,146.08,146.76,427090,SNA
2016-09-14,146.82,147.739,146.22,147.26,507689,SNA
2016-09-15,146.89,149.07,146.44,148.5,299548,SNA
2016-09-16,147.93,148.23,146.71,147.99,471903,SNA
2016-09-19,148.67,149.79,148.33,149.36,470871,SNA
2016-09-20,149.95,149.95,148.53,149.48,334120,SNA
2016-09-21,149.6,150.38,148.816,149.9,361718,SNA
2016-09-22,150.28,152.88,150.28,152.8,417227,SNA
2016-09-23,152.37,152.38,151.35,151.79,308646,SNA
2016-09-26,151.4,151.75,150.626,150.98,398486,SNA
2016-09-27,150.8,151.87,150.38,150.94,432218,SNA
2016-09-28,151.16,151.71,149.75,150.89,433042,SNA
2016-09-29,150.96,151.92,149.19,149.2,338428,SNA
2016-09-30,150.19,152.5,149.49,151.96,506663,SNA
2016-10-03,151.18,152.83,150.23,150.67,388019,SNA
2016-10-04,150.97,151.52,149.45,150.43,328988,SNA
2016-10-05,150.63,151.34,150.34,151.17,355305,SNA
2016-10-06,150.82,153.34,149.77,152.91,597257,SNA
2016-10-07,152.66,152.66,150.23,150.29,516404,SNA
2016-10-10,150.89,151.27,148.76,149.28,578814,SNA
2016-10-11,149.0,149.0,145.86,146.7,566935,SNA
2016-10-12,146.95,147.76,146.71,147.38,357559,SNA
2016-10-13,145.9,146.57,145.17,145.97,470105,SNA
2016-10-14,147.13,148.71,146.91,147.33,510741,SNA
2016-10-17,147.51,149.98,147.4,149.17,592376,SNA
2016-10-18,150.55,150.865,149.36,149.56,403378,SNA
2016-10-19,149.21,149.46,147.87,149.11,680260,SNA
2016-10-20,150.95,164.67,150.95,159.06,2061454,SNA
2016-10-21,157.62,159.16,155.44,158.57,1192756,SNA
2016-10-24,159.07,160.96,157.66,159.72,868699,SNA
2016-10-25,159.29,159.29,156.13,156.76,731007,SNA
2016-10-26,156.0,156.81,154.74,154.98,817840,SNA
2016-10-27,155.7,155.7,153.53,153.73,546131,SNA
2016-10-28,154.49,155.11,153.04,153.21,340782,SNA
2016-10-31,154.01,154.7399,153.07,154.1,350727,SNA
2016-11-01,154.58,154.58,151.67,152.1,343732,SNA
2016-11-02,152.24,153.4,151.93,152.36,317477,SNA
2016-11-03,152.36,152.9946,151.77,152.75,282316,SNA
2016-11-04,152.55,154.57,151.94,153.88,491533,SNA
2016-11-07,156.45,157.9,155.88,157.76,431144,SNA
2016-11-08,157.44,158.74,156.34,158.07,363526,SNA
2016-11-09,155.74,161.58,155.74,160.43,545396,SNA
2016-11-10,161.79,166.67,161.55,166.64,745118,SNA
2016-11-11,166.4,168.405,165.53,166.47,750372,SNA
2016-11-14,166.92,168.87,166.92,167.61,570105,SNA
2016-11-15,167.77,168.54,166.48,168.51,703219,SNA
2016-11-16,167.75,168.5,166.59,166.61,469028,SNA
2016-11-17,166.86,168.38,164.815,167.55,192073,SNA
2016-11-18,167.2,168.2795,166.8,167.77,236543,SNA
2016-11-21,168.51,169.7,167.1,168.55,351433,SNA
2016-11-22,168.9,171.95,168.66,170.78,648873,SNA
2016-11-23,172.0,172.01,169.15,169.18,378719,SNA
2016-11-25,169.5,170.96,169.2,170.58,153832,SNA
2016-11-28,170.39,170.61,168.32,168.38,384495,SNA
2016-11-29,168.35,168.42,167.0,167.81,625875,SNA
2016-11-30,168.63,169.3,167.04,167.2,463605,SNA
2016-12-01,167.14,169.18,166.27,167.31,493691,SNA
2016-12-02,167.25,168.11,166.25,167.27,386893,SNA
2016-12-05,167.91,170.34,167.35,169.03,383624,SNA
2016-12-06,169.52,170.44,167.83,169.61,333172,SNA
2016-12-07,169.74,173.04,169.2,172.9,404793,SNA
2016-12-08,172.32,173.5,171.97,173.21,439251,SNA
2016-12-09,172.92,177.86,172.29,176.2,598489,SNA
2016-12-12,176.45,177.17,174.25,174.89,562319,SNA
2016-12-13,175.69,175.9899,173.11,173.31,402183,SNA
2016-12-14,173.31,174.57,171.31,171.6,383660,SNA
2016-12-15,171.73,174.59,171.42,174.42,384911,SNA
2016-12-16,174.4,174.46,171.8,171.98,623227,SNA
2016-12-19,172.08,173.91,171.74,172.3,357458,SNA
2016-12-20,172.74,174.79,172.27,174.41,327781,SNA
2016-12-21,174.59,174.85,173.45,173.62,193169,SNA
2016-12-22,173.49,174.41,171.62,172.84,300063,SNA
2016-12-23,173.35,173.86,172.7,173.41,113937,SNA
2016-12-27,173.74,174.095,173.02,173.98,155776,SNA
2016-12-28,174.12,174.84,171.38,171.74,138525,SNA
2016-12-29,171.97,173.11,171.225,172.15,188900,SNA
2016-12-30,172.46,172.904,170.72,171.27,214240,SNA
2017-01-03,171.78,173.2,170.06,171.15,342188,SNA
2017-01-04,171.49,174.3,171.23,172.77,326415,SNA
2017-01-05,172.31,173.54,169.8,171.7,228702,SNA
2017-01-06,172.0,173.99,171.24,173.19,228884,SNA
2017-01-09,173.5,174.28,173.08,173.99,338242,SNA
2017-01-10,173.61,176.77,173.61,176.27,464172,SNA
2017-01-11,176.36,177.62,175.62,177.41,396358,SNA
2017-01-12,177.36,177.68,174.9,177.47,410886,SNA
2017-01-13,177.91,178.57,176.39,177.13,231589,SNA
2017-01-17,176.38,176.785,173.5389,174.42,370144,SNA
2017-01-18,174.91,176.2,174.37,175.2,241661,SNA
2017-01-19,175.05,176.52,174.25,174.87,233450,SNA
2017-01-20,175.63,175.97,173.835,174.84,235893,SNA
2017-01-23,174.84,175.53,172.34,173.65,223739,SNA
2017-01-24,174.27,177.97,174.27,177.38,316851,SNA
2017-01-25,178.65,179.12,176.45,179.01,333041,SNA
2017-01-26,178.96,180.46,177.76,180.02,465189,SNA
2017-01-27,180.58,180.74,179.32,180.61,432684,SNA
2017-01-30,181.24,181.56,179.46,181.48,495369,SNA
2017-01-31,180.77,181.61,178.225,181.53,818942,SNA
2017-02-01,181.73,181.73,178.05,180.3,898059,SNA
2017-02-02,175.75,178.415,164.27,166.98,2264402,SNA
2017-02-03,169.95,173.415,168.02,169.78,1233834,SNA
2017-02-06,170.43,170.7,166.545,167.85,802643,SNA
2017-02-07,168.23,168.4554,166.41,166.82,565408,SNA
2017-02-08,167.02,167.17,165.73,166.61,448354,SNA
2017-02-09,166.67,169.92,166.25,168.7,838080,SNA
2017-02-10,169.27,170.115,168.81,169.89,348978,SNA
2017-02-13,171.0,172.6,170.73,171.86,404932,SNA
2017-02-14,172.0,173.16,169.61,172.92,576779,SNA
2017-02-15,172.5,175.78,172.24,175.35,553152,SNA
2017-02-16,175.73,175.97,172.35,173.31,585933,SNA
2017-02-17,172.72,173.66,172.0,172.57,480907,SNA
2017-02-21,172.89,173.71,171.61,172.39,517179,SNA
2017-02-22,171.49,172.09,170.21,170.99,568195,SNA
2017-02-23,171.66,171.94,169.93,171.03,272905,SNA
2017-02-24,170.0,171.36,168.66,171.36,494392,SNA
2017-02-27,171.38,172.1,170.29,171.1,351859,SNA
2017-02-28,170.65,171.05,168.9,169.67,372842,SNA
2017-03-01,172.24,174.5,171.58,172.85,584893,SNA
2017-03-02,173.37,173.5,170.73,171.08,350238,SNA
2017-03-03,171.07,171.07,169.0,170.49,435273,SNA
2017-03-06,169.57,170.1,168.61,169.01,369784,SNA
2017-03-07,169.15,169.98,168.35,168.46,245651,SNA
2017-03-08,168.7,170.06,168.45,169.01,269296,SNA
2017-03-09,169.01,170.22,167.66,168.34,300437,SNA
2017-03-10,168.49,170.19,168.47,169.84,310338,SNA
2017-03-13,169.31,170.83,169.075,170.76,460751,SNA
2017-03-14,169.8,170.51,168.9,169.45,297051,SNA
2017-03-15,169.96,173.14,169.92,172.25,342959,SNA
2017-03-16,172.72,173.75,172.42,172.89,338700,SNA
2017-03-17,173.52,173.63,172.22,172.88,341196,SNA
2017-03-20,172.88,173.0,171.57,171.74,224911,SNA
2017-03-21,172.63,173.26,168.89,169.55,357827,SNA
2017-03-22,169.0,169.0,165.87,167.18,816164,SNA
2017-03-23,167.93,168.81,166.1101,166.36,673505,SNA
2017-03-24,166.85,167.36,164.7,165.52,588942,SNA
2017-03-27,164.62,165.24,162.235,164.91,589404,SNA
2017-03-28,164.68,168.245,164.17,167.75,326330,SNA
2017-03-29,167.48,168.51,167.2,167.27,283161,SNA
2017-03-30,167.19,168.93,166.7,168.31,260137,SNA
2017-03-31,167.97,169.36,167.715,168.67,596985,SNA
2017-04-03,168.67,169.1486,165.6205,167.22,454348,SNA
2017-04-04,167.24,167.76,164.23,164.74,501889,SNA
2017-04-05,165.18,166.49,162.9,163.14,455747,SNA
2017-04-06,163.48,165.57,163.01,164.41,447420,SNA
2017-04-07,164.2,165.755,164.09,164.38,522721,SNA
2017-04-10,164.39,165.37,163.87,164.37,316781,SNA
2017-04-11,164.1,165.23,163.22,165.19,530715,SNA
2017-04-12,165.12,165.74,162.09,162.63,799095,SNA
2017-04-13,162.38,162.94,161.37,161.39,489692,SNA
2017-04-17,161.91,163.51,161.07,163.51,671140,SNA
2017-04-18,162.63,163.6195,159.91,163.31,808575,SNA
2017-04-19,164.5,165.53,161.95,163.77,957061,SNA
2017-04-20,165.36,173.98,165.36,173.13,1732059,SNA
2017-04-21,173.02,176.26,173.02,175.21,838728,SNA
2017-04-24,177.56,177.8,174.01,175.26,657253,SNA
2017-04-25,176.19,176.92,174.7,174.9,522334,SNA
2017-04-26,175.12,175.12,170.1,170.23,1114506,SNA
2017-04-27,170.37,171.2727,170.01,170.32,619622,SNA
2017-04-28,170.49,170.98,166.79,167.53,780779,SNA
2017-05-01,168.38,168.38,166.7,167.49,740831,SNA
2017-05-02,167.57,168.86,167.34,168.85,552996,SNA
2017-05-03,168.85,168.85,166.82,167.24,627160,SNA
2017-05-04,167.49,170.0,167.48,169.76,455718,SNA
2017-05-05,170.26,170.48,168.04,170.45,317508,SNA
2017-05-08,169.69,171.13,169.69,170.5,297424,SNA
2017-05-09,170.75,171.57,170.19,170.69,310865,SNA
2017-05-10,170.68,171.78,170.34,170.84,322354,SNA
2017-05-11,170.45,171.72,168.43,171.32,365930,SNA
2017-05-12,170.84,171.24,169.2,170.0,865603,SNA
2017-05-15,170.0,171.37,170.0,170.92,446462,SNA
2017-05-16,171.04,171.3207,169.4,170.68,649195,SNA
2017-05-17,168.34,169.55,164.1,164.17,633709,SNA
2017-05-18,164.17,165.429,161.96,164.32,695624,SNA
2017-05-19,164.68,166.26,163.12,165.71,553119,SNA
2017-05-22,166.0,166.76,163.425,163.9,595286,SNA
2017-05-23,163.85,164.3099,162.76,163.21,501988,SNA
2017-05-24,163.59,163.59,161.33,162.17,442339,SNA
2017-05-25,162.33,162.455,159.001,160.2,916303,SNA
2017-05-26,159.69,160.78,158.39,160.71,493284,SNA
2017-05-30,159.62,161.1,159.02,159.65,380140,SNA
2017-05-31,159.94,162.36,158.55,161.66,836311,SNA
2017-06-01,161.98,164.26,160.99,163.44,548843,SNA
2017-06-02,164.22,165.44,162.53,162.75,572821,SNA
2017-06-05,162.08,163.74,161.5,163.06,413714,SNA
2017-06-06,163.26,163.77,162.1,162.38,400970,SNA
2017-06-07,162.52,162.59,160.34,160.89,417673,SNA
2017-06-08,160.08,160.115,154.72,156.88,1335575,SNA
2017-06-09,156.86,158.0,154.51,157.51,1105742,SNA
2017-06-12,158.0,159.51,155.62,157.47,493409,SNA
2017-06-13,157.8,158.505,156.9001,157.76,531903,SNA
2017-06-14,158.0,158.0,155.95,157.02,577281,SNA
2017-06-15,155.96,157.0,154.82,156.16,561841,SNA
2017-06-16,156.19,158.0,155.85,157.96,660099,SNA
2017-06-19,158.0,158.47,155.89,157.64,587382,SNA
2017-06-20,157.0,157.59,156.35,156.39,428466,SNA
2017-06-21,156.1,156.11,152.92,153.24,731374,SNA
2017-06-22,153.23,155.68,152.49,154.77,567421,SNA
2017-06-23,155.08,156.28,154.06,154.47,1266628,SNA
2017-06-26,154.85,156.86,154.56,156.05,352504,SNA
2017-06-27,155.92,156.5,154.81,154.9,445455,SNA
2017-06-28,155.18,156.56,154.91,155.92,569732,SNA
2017-06-29,156.4,157.64,155.48,156.51,795796,SNA
2017-06-30,156.7,158.92,156.65,158.0,771397,SNA
2017-07-03,158.75,159.74,157.91,158.83,401348,SNA
2017-07-05,159.26,159.43,154.76,156.96,759111,SNA
2017-07-06,156.05,156.75,153.87,154.32,861162,SNA
2017-07-07,154.55,156.5084,154.09,155.99,549004,SNA
2017-07-10,155.12,155.99,154.04,154.14,605002,SNA
2017-07-11,154.0,154.5,152.79,153.48,920407,SNA
2017-07-12,154.0,155.13,152.6,152.94,670248,SNA
2017-07-13,153.0,154.34,152.495,154.28,1019288,SNA
2017-07-14,154.39,156.26,154.14,155.74,645954,SNA
2017-07-17,156.44,159.75,156.0,159.02,931254,SNA
2017-07-18,158.57,159.12,156.35,156.69,887465,SNA
2017-07-19,156.7,157.96,156.08,157.71,1155512,SNA
2017-07-20,160.0,162.49,149.5,150.34,2289696,SNA
2017-07-21,150.48,152.5,148.655,150.0,1522415,SNA
2017-07-24,149.87,150.0,146.47,147.51,1285904,SNA
2017-07-25,147.76,150.03,147.01,149.94,1092133,SNA
2017-07-26,150.2,150.87,149.1538,150.04,1300195,SNA
2017-07-27,150.08,155.05,149.07,154.88,1697373,SNA
2017-07-28,154.0,155.62,152.32,152.43,1209955,SNA
2017-07-31,152.75,154.47,150.63,154.2,726064,SNA
2017-08-01,152.84,153.3442,151.75,152.76,409873,SNA
2017-08-02,152.95,153.92,151.535,152.99,464228,SNA
2017-08-03,152.99,154.31,152.55,152.85,470676,SNA
2017-08-04,152.84,153.3442,151.75,152.76,409873,SNA
2017-08-07,154.02,155.87,153.04,154.95,481613,SNA
2017-08-08,155.0,155.88,153.9,154.23,543564,SNA
2017-08-09,154.7,155.85,154.28,155.2,670393,SNA
2017-08-10,154.16,155.085,152.04,152.77,575455,SNA
2017-08-11,152.49,154.3,152.35,152.46,603067,SNA
2017-08-14,153.45,153.97,152.14,153.76,496025,SNA
2017-08-15,153.76,153.825,150.98,151.52,503279,SNA
2017-08-16,150.93,151.58,149.55,151.52,506797,SNA
2017-08-17,151.31,152.2,148.75,148.82,425407,SNA
2017-08-18,148.07,149.16,147.88,147.96,757656,SNA
2017-08-21,145.83,146.78,141.24,141.7,1854233,SNA
2017-08-22,141.95,142.78,140.83,142.0,1291320,SNA
2017-08-23,141.75,143.42,141.36,141.51,871685,SNA
2017-08-24,141.87,142.99,141.36,142.83,640076,SNA
2017-08-25,142.88,146.76,142.8,144.91,655680,SNA
2017-08-28,145.32,145.47,144.07,144.76,320351,SNA
2017-08-29,144.18,146.45,143.84,145.7,620103,SNA
2017-08-30,145.68,146.16,144.46,146.15,512569,SNA
2017-08-31,146.47,148.01,146.25,147.57,442279,SNA
2017-09-01,148.0,148.075,145.92,146.01,425137,SNA
2017-09-05,145.98,145.98,144.185,144.67,613383,SNA
2017-09-06,145.3,146.5,144.18,145.7,411131,SNA
2017-09-07,145.55,146.45,145.04,146.34,341425,SNA
2017-09-08,146.01,147.3968,145.6051,147.0,298755,SNA
2017-09-11,148.0,148.0,146.48,147.21,378421,SNA
2017-09-12,147.57,149.48,147.03,149.37,369420,SNA
2017-09-13,149.05,149.86,148.61,148.97,436911,SNA
2017-09-14,148.97,148.97,146.68,147.01,611805,SNA
2017-09-15,146.72,147.17,145.58,146.66,780286,SNA
2017-09-18,147.11,147.3,146.09,146.66,565404,SNA
2017-09-19,146.86,147.92,146.23,146.8,476763,SNA
2017-09-20,147.14,149.36,146.64,149.06,577364,SNA
2017-09-21,149.18,149.69,148.43,148.58,453813,SNA
2017-09-22,148.59,149.5,148.09,149.32,423695,SNA
2017-09-25,149.32,149.445,148.76,149.06,746945,SNA
2017-09-26,149.21,150.3106,147.97,149.63,431481,SNA
2017-09-27,150.15,150.3799,148.81,150.05,541838,SNA
2017-09-28,149.79,150.0,147.04,147.39,808803,SNA
2017-09-29,147.3,149.21,147.3,149.01,496031,SNA
2017-10-02,149.15,149.39,147.61,147.9,843380,SNA
2017-10-03,148.03,150.66,146.47,150.65,711381,SNA
2017-10-04,150.5,151.88,150.1,151.44,518714,SNA
2017-10-05,151.61,151.91,148.0,148.59,867567,SNA
2017-10-06,148.3,149.31,147.3601,149.27,778365,SNA
2017-10-09,149.43,151.19,149.25,150.94,374631,SNA
2017-10-10,151.32,151.81,150.01,150.25,368858,SNA
2017-10-11,150.2,151.17,149.74,150.94,432479,SNA
2017-10-12,150.97,152.28,150.63,151.61,517304,SNA
2017-10-13,152.06,153.21,151.73,152.01,481760,SNA
2017-10-16,151.85,152.17,150.46,152.02,641169,SNA
2017-10-17,151.92,152.94,151.46,152.25,478728,SNA
2017-10-18,152.26,155.285,152.26,153.52,1055688,SNA
2017-10-19,155.91,156.94,148.59,156.19,1399988,SNA
2017-10-20,156.57,160.78,155.63,160.12,2093171,SNA
2017-10-23,161.71,162.89,160.66,162.15,1368094,SNA
2017-10-24,162.9,163.06,161.66,162.32,1146895,SNA
2017-10-25,161.9,162.18,158.18,159.93,687498,SNA
2017-10-26,160.21,161.2,158.85,159.47,768054,SNA
2017-10-27,159.39,159.94,157.37,158.45,1060813,SNA
2017-10-30,158.27,158.485,155.97,157.09,557015,SNA
2017-10-31,157.32,158.72,156.92,157.78,390879,SNA
2017-11-01,158.17,158.61,156.3841,158.36,526419,SNA
2017-11-02,158.33,159.23,157.28,158.5,364211,SNA
2017-11-03,158.48,159.005,157.965,158.22,462039,SNA
2017-11-06,157.83,160.09,157.33,159.15,475524,SNA
2017-11-07,159.57,159.78,157.55,158.55,571364,SNA
2017-11-08,158.33,158.37,155.568,157.33,1191222,SNA
2017-11-09,156.71,157.4,155.97,156.81,420876,SNA
2017-11-10,156.17,156.96,155.21,155.87,357921,SNA
2017-11-13,155.54,158.09,155.54,156.07,388406,SNA
2017-11-14,156.49,156.7,155.12,156.68,370398,SNA
2017-11-15,155.98,157.73,155.13,156.69,390387,SNA
2017-11-16,156.28,157.5,155.78,157.07,281957,SNA
2017-11-17,156.57,157.74,156.57,157.02,331972,SNA
2017-11-20,157.0,159.54,156.61,159.42,399630,SNA
2017-11-21,159.63,161.68,159.24,161.12,621216,SNA
2017-11-22,161.46,161.76,160.57,161.37,590437,SNA
2017-11-24,161.74,162.0,159.54,159.7,126112,SNA
2017-11-27,159.66,161.34,159.2663,161.29,330727,SNA
2017-11-28,161.37,164.12,160.55,164.07,507632,SNA
2017-11-29,164.35,167.93,164.12,167.22,457458,SNA
2017-11-30,167.47,171.8,166.83,169.43,934309,SNA
2017-12-01,169.21,169.38,166.29,168.25,617251,SNA
2017-12-04,169.43,174.06,169.21,173.32,846620,SNA
2017-12-05,173.46,173.46,170.93,171.17,418169,SNA
2017-12-06,171.2,171.47,168.43,168.62,423741,SNA
2017-12-07,168.82,171.1,168.41,170.93,323858,SNA
2017-12-08,171.86,172.5935,170.6,172.19,395220,SNA
2017-12-11,172.83,173.68,170.89,171.33,666131,SNA
2017-12-12,171.45,171.93,170.29,170.78,350274,SNA
2017-12-13,170.45,172.09,170.06,170.28,415004,SNA
2017-12-14,170.29,170.37,165.45,165.5,702928,SNA
2017-12-15,168.32,168.97,166.09,168.2,761858,SNA
2017-12-18,169.79,173.25,169.3,172.62,656043,SNA
2017-12-19,173.34,173.49,170.11,172.35,584847,SNA
2017-12-20,173.65,175.27,173.46,174.94,742191,SNA
2017-12-21,174.3,176.1,174.02,175.55,619588,SNA
2017-12-22,176.145,176.3799,174.5,174.7,359729,SNA
2017-12-26,175.15,175.86,174.43,174.82,193247,SNA
2017-12-27,175.09,175.95,174.83,175.41,258543,SNA
2017-12-28,175.51,176.08,173.86,175.88,275024,SNA
2017-12-29,176.75,176.75,174.22,174.3,326255,SNA
2018-01-02,174.58,177.09,172.285,176.89,727696,SNA
2018-01-03,176.68,176.98,173.67,175.19,434758,SNA
2018-01-04,175.88,176.825,175.06,176.17,432569,SNA
2018-01-05,176.73,178.68,176.28,178.45,407802,SNA
2018-01-08,178.12,181.69,177.56,181.47,1454301,SNA
2018-01-09,181.13,181.99,178.51,178.76,617383,SNA
2018-01-10,178.0,180.52,177.02,180.39,494735,SNA
2018-01-11,180.8,183.77,180.65,183.76,425332,SNA
2018-01-12,183.8,185.47,183.28,183.59,584714,SNA
2018-01-16,184.46,184.98,180.56,180.67,647542,SNA
2018-01-17,181.58,181.58,179.66,181.17,398447,SNA
2018-01-18,181.36,182.24,179.57,179.76,592161,SNA
2018-01-19,180.33,182.94,179.48,182.79,542571,SNA
2018-01-22,182.94,183.59,181.52,182.69,511036,SNA
2018-01-23,183.0,184.0,181.031,183.2,550590,SNA
2018-01-24,183.53,183.68,181.6,182.77,505345,SNA
2018-01-25,182.93,183.19,180.77,181.03,399060,SNA
2018-01-26,181.63,182.26,180.3851,182.25,337045,SNA
2018-01-29,180.0,181.47,177.73,177.91,772541,SNA
2018-01-30,176.12,176.12,171.32,172.89,1206587,SNA
2018-01-31,173.9,174.42,170.97,171.31,765123,SNA
2018-02-01,170.09,171.67,169.15,169.88,699580,SNA
2018-02-02,168.63,169.6,166.51,167.89,793169,SNA
2018-02-05,166.18,170.81,164.12,164.29,922747,SNA
2018-02-06,160.58,167.99,160.0138,167.07,887080,SNA
2018-02-07,166.77,170.76,166.42,166.63,865188,SNA
2013-02-08,59.88,60.78,59.53,60.14,1047615,SNI
2013-02-11,60.25,61.13,60.0,61.01,747936,SNI
2013-02-12,61.0,61.38,60.63,61.04,872188,SNI
2013-02-13,61.19,62.13,61.19,62.04,1084339,SNI
2013-02-14,61.8,62.47,61.29,62.37,677171,SNI
2013-02-15,62.48,63.3,61.89,62.16,1260496,SNI
2013-02-19,62.31,62.58,62.11,62.42,710498,SNI
2013-02-20,62.38,62.91,61.87,61.93,686751,SNI
2013-02-21,61.58,61.76,60.88,61.08,669476,SNI
2013-02-22,61.36,62.56,61.28,62.56,636065,SNI
2013-02-25,62.87,62.95,61.59,61.63,648325,SNI
2013-02-26,61.64,61.96,60.89,61.15,896602,SNI
2013-02-27,61.23,62.71,60.92,62.55,875971,SNI
2013-02-28,62.71,63.41,62.71,63.05,670941,SNI
2013-03-01,62.9,64.33,62.72,64.3,671424,SNI
2013-03-04,64.15,64.84,64.12,64.76,616578,SNI
2013-03-05,65.0,65.71,64.36,64.54,1166602,SNI
2013-03-06,64.63,65.35,63.85,63.9,905254,SNI
2013-03-07,64.07,64.38,63.64,63.88,914342,SNI
2013-03-08,64.26,64.5,63.57,64.34,942233,SNI
2013-03-11,64.26,64.645,64.23,64.32,414351,SNI
2013-03-12,64.27,64.62,63.99,64.21,447411,SNI
2013-03-13,64.25,64.74,64.18,64.34,737068,SNI
2013-03-14,64.55,64.88,64.39,64.52,539924,SNI
2013-03-15,64.24,64.83,63.96,64.3,681283,SNI
2013-03-18,63.46,65.0,63.46,64.99,697513,SNI
2013-03-19,65.03,65.32,64.61,64.99,863516,SNI
2013-03-20,65.19,65.81,64.96,65.38,594197,SNI
2013-03-21,64.99,65.57,64.29,64.52,493565,SNI
2013-03-22,64.68,65.01,64.52,64.81,378134,SNI
2013-03-25,65.09,65.1,63.73,63.99,593654,SNI
2013-03-26,64.27,64.68,63.9301,64.13,506809,SNI
2013-03-27,63.91,64.19,63.5,63.97,675090,SNI
2013-03-28,64.0,64.4,63.83,64.34,584740,SNI
2013-04-01,64.42,64.77,63.53,63.8,496646,SNI
2013-04-02,64.1,64.432,63.83,63.97,531130,SNI
2013-04-03,64.16,64.88,63.8,64.17,566030,SNI
2013-04-04,64.26,65.31,64.16,65.27,639361,SNI
2013-04-05,64.81,66.41,64.18,65.95,846833,SNI
2013-04-08,66.28,67.26,66.06,66.89,896313,SNI
2013-04-09,67.0,67.05,66.15,66.29,626248,SNI
2013-04-10,66.3,67.38,66.21,67.26,602455,SNI
2013-04-11,67.38,68.53,67.29,68.28,817869,SNI
2013-04-12,68.25,68.99,67.88,68.1,949220,SNI
2013-04-15,68.0,68.11,66.3,66.3,545134,SNI
2013-04-16,66.78,67.8099,66.78,67.56,491110,SNI
2013-04-17,66.83,67.68,66.52,67.39,723236,SNI
2013-04-18,67.41,67.46,66.22,66.54,463927,SNI
2013-04-19,66.65,67.43,66.65,67.04,568493,SNI
2013-04-22,67.15,67.83,66.68,67.49,453683,SNI
2013-04-23,67.78,67.78,66.7,67.43,808500,SNI
2013-04-24,67.5,67.98,66.5,66.59,707768,SNI
2013-04-25,66.85,67.11,66.09,66.33,1094880,SNI
2013-04-26,66.45,67.29,66.0223,66.66,647866,SNI
2013-04-29,66.86,67.34,66.33,66.39,487178,SNI
2013-04-30,66.39,66.88,66.2,66.58,584065,SNI
2013-05-01,66.37,68.01,66.08,66.8,931441,SNI
2013-05-02,67.25,71.05,67.01,68.73,1889390,SNI
2013-05-03,69.29,69.995,68.98,69.31,1195209,SNI
2013-05-06,69.25,69.5,68.5,68.78,1229144,SNI
2013-05-07,68.77,69.15,68.61,68.91,1082615,SNI
2013-05-08,68.83,69.15,68.67,69.1,649916,SNI
2013-05-09,69.01,69.24,68.65,68.91,485780,SNI
2013-05-10,68.94,69.24,68.57,68.99,472568,SNI
2013-05-13,68.9,68.92,68.15,68.49,619088,SNI
2013-05-14,68.62,68.76,68.09,68.14,708414,SNI
2013-05-15,68.14,68.74,68.07,68.64,707006,SNI
2013-05-16,68.45,69.03,68.16,68.32,569911,SNI
2013-05-17,68.52,69.1,68.03,69.05,838715,SNI
2013-05-20,68.85,69.12,68.22,68.29,646700,SNI
2013-05-21,68.19,69.15,68.085,68.86,665313,SNI
2013-05-22,68.8,69.38,67.57,67.88,486383,SNI
2013-05-23,67.43,68.76,67.16,68.43,653792,SNI
2013-05-24,68.03,69.03,67.72,68.8,591039,SNI
2013-05-28,69.69,70.59,69.18,70.01,1260279,SNI
2013-05-29,69.54,69.64,68.22,68.73,904764,SNI
2013-05-30,68.71,69.07,68.21,68.24,627508,SNI
2013-05-31,67.87,68.87,67.34,67.36,635452,SNI
2013-06-03,67.38,68.21,65.699,66.76,772621,SNI
2013-06-04,66.64,67.68,66.58,67.1,949530,SNI
2013-06-05,66.89,66.92,65.01,65.64,706993,SNI
2013-06-06,65.63,65.75,64.85,65.6,596343,SNI
2013-06-07,65.85,66.85,65.43,66.8,430248,SNI
2013-06-10,67.0,67.19,65.94,66.13,1335508,SNI
2013-06-11,65.62,66.27,65.05,65.83,826298,SNI
2013-06-12,66.09,66.3,64.22,64.4,715661,SNI
2013-06-13,64.4,66.98,64.02,66.75,1218500,SNI
2013-06-14,66.09,66.69,65.63,66.55,697301,SNI
2013-06-17,66.88,67.91,66.83,67.44,1096675,SNI
2013-06-18,67.56,68.22,67.33,67.93,712511,SNI
2013-06-19,68.01,69.23,67.75,67.76,876646,SNI
2013-06-20,67.24,67.61,66.22,66.25,1107404,SNI
2013-06-21,66.52,66.94,65.38,66.04,1073741,SNI
2013-06-24,65.56,65.56,64.66,65.07,551144,SNI
2013-06-25,65.54,65.77,64.83,65.08,820924,SNI
2013-06-26,65.72,65.94,64.875,65.41,649016,SNI
2013-06-27,65.76,66.66,65.64,66.61,743826,SNI
2013-06-28,66.53,67.27,66.31,66.76,1353120,SNI
2013-07-01,67.2,67.73,66.83,67.61,635748,SNI
2013-07-02,67.5,68.25,67.3,68.23,831279,SNI
2013-07-03,67.79,68.904,67.79,68.76,364662,SNI
2013-07-05,69.12,69.89,68.97,69.85,496453,SNI
2013-07-08,70.25,70.69,70.09,70.52,509107,SNI
2013-07-09,70.87,71.58,70.32,70.82,708114,SNI
2013-07-10,70.87,71.08,70.2,71.0,525958,SNI
2013-07-11,71.79,72.22,71.46,72.02,345604,SNI
2013-07-12,72.35,72.75,71.96,72.69,371212,SNI
2013-07-15,72.61,73.13,72.42,73.06,471179,SNI
2013-07-16,73.03,73.45,72.24,72.52,630254,SNI
2013-07-17,72.18,72.42,71.28,71.51,712214,SNI
2013-07-18,71.79,72.97,71.57,72.92,722250,SNI
2013-07-19,72.75,72.96,72.02,72.29,641818,SNI
2013-07-22,72.52,72.615,71.65,71.81,433993,SNI
2013-07-23,71.93,72.2,71.62,71.99,352555,SNI
2013-07-24,72.08,72.47,71.29,71.7,339714,SNI
2013-07-25,71.61,72.35,71.545,72.0,597719,SNI
2013-07-26,71.84,72.03,71.2,71.52,481840,SNI
2013-07-29,71.47,72.06,71.09,71.33,368706,SNI
2013-07-30,71.78,72.35,70.66,70.92,571303,SNI
2013-07-31,71.03,71.46,70.58,70.77,431432,SNI
2013-08-01,71.44,72.47,71.44,72.31,619773,SNI
2013-08-02,72.11,73.08,72.025,72.98,471257,SNI
2013-08-05,72.75,73.43,72.55,72.88,455266,SNI
2013-08-06,72.73,73.41,72.61,73.22,507102,SNI
2013-08-07,73.0,74.155,71.82,74.05,924250,SNI
2013-08-08,73.82,75.24,73.44,74.29,896002,SNI
2013-08-09,74.1,76.06,74.1,75.35,646146,SNI
2013-08-12,75.08,76.12,74.97,75.76,697690,SNI
2013-08-13,75.65,76.21,75.23,76.19,847099,SNI
2013-08-14,76.43,76.43,75.24,75.36,737209,SNI
2013-08-15,74.81,74.88,73.59,73.8,667399,SNI
2013-08-16,73.58,74.82,73.45,74.77,708640,SNI
2013-08-19,74.71,75.175,74.26,74.4,596840,SNI
2013-08-20,74.43,75.37,74.13,75.0,545223,SNI
2013-08-21,74.81,75.0,73.93,74.22,409060,SNI
2013-08-22,74.82,75.66,74.44,75.01,403317,SNI
2013-08-23,75.36,75.36,74.3,74.6,473404,SNI
2013-08-26,74.72,75.93,74.55,74.59,435738,SNI
2013-08-27,73.8,74.45,73.13,73.18,375065,SNI
2013-08-28,73.15,73.9,73.0,73.17,444428,SNI
2013-08-29,73.01,74.28,72.87,73.85,367733,SNI
2013-08-30,73.85,73.89,72.92,73.53,688356,SNI
2013-09-03,74.82,75.31,74.03,74.37,762622,SNI
2013-09-04,74.24,75.15,73.74,74.5,1008873,SNI
2013-09-05,74.32,75.085,74.31,74.54,360217,SNI
2013-09-06,74.93,75.75,74.05,75.38,516948,SNI
2013-09-09,75.46,75.97,74.85,75.05,1070645,SNI
2013-09-10,75.45,75.5,74.34,74.94,998245,SNI
2013-09-11,74.87,75.225,74.1926,74.42,1014545,SNI
2013-09-12,74.51,74.74,74.01,74.07,1022657,SNI
2013-09-13,74.22,74.51,73.285,74.23,1133705,SNI
2013-09-16,75.52,76.8,75.24,75.55,1258245,SNI
2013-09-17,75.49,76.75,75.24,76.73,1062963,SNI
2013-09-18,76.62,78.24,76.32,78.18,1004220,SNI
2013-09-19,78.41,78.72,77.925,78.56,1298721,SNI
2013-09-20,78.87,79.13,77.64,77.75,3886605,SNI
2013-09-23,77.69,78.05,77.06,77.63,627291,SNI
2013-09-24,77.71,77.83,76.86,76.98,642785,SNI
2013-09-25,76.94,77.7,76.5,77.58,584507,SNI
2013-09-26,77.63,78.3,77.32,78.27,522154,SNI
2013-09-27,77.82,78.5,77.6,78.11,523803,SNI
2013-09-30,77.64,78.45,77.4001,78.11,728234,SNI
2013-10-01,78.34,78.86,78.06,78.55,604615,SNI
2013-10-02,78.07,78.15,77.4,78.03,558935,SNI
2013-10-03,77.88,78.05,76.77,76.9,693820,SNI
2013-10-04,76.92,77.97,76.739,77.67,429582,SNI
2013-10-07,77.01,77.18,76.31,76.33,603854,SNI
2013-10-08,76.49,76.99,74.95,75.07,703010,SNI
2013-10-09,75.22,75.37,74.05,74.73,585975,SNI
2013-10-10,76.65,76.96,75.68,76.95,524328,SNI
2013-10-11,77.02,77.73,76.53,77.72,467633,SNI
2013-10-14,77.29,78.76,77.15,78.32,806821,SNI
2013-10-15,78.2,78.635,77.58,77.89,722199,SNI
2013-10-16,78.38,78.99,78.05,78.29,487781,SNI
2013-10-17,78.07,78.89,78.06,78.84,471696,SNI
2013-10-18,79.11,79.38,78.82,79.15,448082,SNI
2013-10-21,79.24,79.375,78.7,79.14,466453,SNI
2013-10-22,79.42,80.7275,79.25,80.54,599234,SNI
2013-10-23,80.18,80.5,79.27,79.68,608464,SNI
2013-10-24,79.58,80.17,79.38,79.97,546871,SNI
2013-10-25,80.33,80.58,80.08,80.23,286608,SNI
2013-10-28,80.27,80.91,79.98,80.63,657265,SNI
2013-10-29,80.7,80.97,80.33,80.78,584332,SNI
2013-10-30,80.7,80.99,79.3285,80.1,375589,SNI
2013-10-31,80.17,81.0,79.45,80.5,722159,SNI
2013-11-01,80.66,80.88,79.14,79.72,766336,SNI
2013-11-04,79.98,80.38,79.49,80.24,986069,SNI
2013-11-05,80.11,80.3499,79.23,80.12,453733,SNI
2013-11-06,80.37,81.205,79.87,80.29,525690,SNI
2013-11-07,78.69,79.79,74.78,76.16,2271200,SNI
2013-11-08,75.83,76.58,74.47,76.51,1007666,SNI
2013-11-11,76.37,76.76,75.5,75.71,816409,SNI
2013-11-12,75.19,75.965,74.96,75.89,797999,SNI
2013-11-13,75.87,76.6,75.36,76.6,611207,SNI
2013-11-14,76.75,77.11,76.07,76.4,703018,SNI
2013-11-15,76.78,76.86,74.68,75.46,1105228,SNI
2013-11-18,75.69,75.95,74.61,74.7,730147,SNI
2013-11-19,74.58,75.39,74.51,74.8,768672,SNI
2013-11-20,75.12,75.42,74.17,74.47,822484,SNI
2013-11-21,74.9,75.12,74.57,75.04,346155,SNI
2013-11-22,75.08,75.36,74.34,74.65,737959,SNI
2013-11-25,74.8,74.86,73.6801,74.26,684811,SNI
2013-11-26,74.2,74.885,73.58,74.8,938421,SNI
2013-11-27,74.97,75.08,74.18,74.77,385405,SNI
2013-11-29,74.73,75.269,74.24,74.59,249085,SNI
2013-12-02,74.47,74.94,73.81,73.97,666145,SNI
2013-12-03,73.59,73.778,72.61,73.25,1071326,SNI
2013-12-04,72.83,73.785,72.46,72.66,1049709,SNI
2013-12-05,72.72,73.36,72.301,72.85,797567,SNI
2013-12-06,73.63,74.12,73.14,73.99,627409,SNI
2013-12-09,74.24,74.83,73.4,74.74,741193,SNI
2013-12-10,74.53,75.38,74.37,75.25,990878,SNI
2013-12-11,79.5,85.73,79.1,81.0,7623772,SNI
2013-12-12,80.22,81.01,79.15,80.33,1582990,SNI
2013-12-13,80.42,81.03,79.79,80.73,1023867,SNI
2013-12-16,81.1,81.56,80.33,81.47,1676645,SNI
2013-12-17,81.35,81.56,80.605,81.37,747385,SNI
2013-12-18,81.51,82.97,81.08,82.91,660098,SNI
2013-12-19,82.86,84.27,82.735,83.36,1140200,SNI
2013-12-20,83.67,84.75,83.39,83.69,1188517,SNI
2013-12-23,83.92,84.38,83.6201,84.03,588586,SNI
2013-12-24,84.34,84.65,83.96,84.24,400818,SNI
2013-12-26,84.61,85.0325,84.16,84.92,464284,SNI
2013-12-27,85.0,85.02,84.43,84.66,245470,SNI
2013-12-30,84.88,86.22,84.78,86.19,420223,SNI
2013-12-31,86.06,86.41,85.61,86.41,377849,SNI
2014-01-02,85.68,86.62,85.04,85.48,582039,SNI
2014-01-03,85.66,86.07,84.93,84.98,510617,SNI
2014-01-06,85.42,85.58,84.43,84.53,418096,SNI
2014-01-07,84.75,85.22,84.45,84.56,459723,SNI
2014-01-08,84.55,84.73,82.42,82.43,895890,SNI
2014-01-09,83.02,83.125,81.62,82.43,1152727,SNI
2014-01-10,82.19,82.88,81.36,82.01,865287,SNI
2014-01-13,78.75,80.25,76.15,76.31,1826655,SNI
2014-01-14,76.53,76.71,75.2,76.19,1383260,SNI
2014-01-15,76.14,76.845,75.98,76.07,656821,SNI
2014-01-16,76.0,76.33,75.09,75.15,924568,SNI
2014-01-17,74.75,75.26,74.11,74.17,1166771,SNI
2014-01-21,74.4,76.04,73.19,75.28,1227392,SNI
2014-01-22,75.79,76.64,75.22,75.68,711714,SNI
2014-01-23,75.05,75.4,74.27,75.26,622634,SNI
2014-01-24,74.57,74.67,73.51,73.61,746435,SNI
2014-01-27,73.74,74.29,72.47,72.94,642293,SNI
2014-01-28,73.48,73.88,73.0,73.57,519604,SNI
2014-01-29,72.75,73.08,71.97,72.37,789645,SNI
2014-01-30,73.32,74.23,72.65,73.46,418884,SNI
2014-01-31,72.46,73.158,72.12,72.52,847175,SNI
2014-02-03,72.8,72.91,71.33,71.89,985345,SNI
2014-02-04,72.08,72.84,71.51,72.47,841740,SNI
2014-02-05,72.06,73.42,71.63,72.99,735106,SNI
2014-02-06,73.28,74.519,73.2,74.44,509760,SNI
2014-02-07,74.54,76.51,74.54,76.3,912843,SNI
2014-02-10,76.18,76.48,75.4803,75.8,948328,SNI
2014-02-11,75.77,77.2675,75.77,76.78,693688,SNI
2014-02-12,76.9,77.83,76.56,77.83,656621,SNI
2014-02-13,77.23,78.18,76.95,77.44,1077411,SNI
2014-02-14,76.23,80.19,75.2,78.95,1432245,SNI
2014-02-18,78.95,79.8,78.15,78.77,1008658,SNI
2014-02-19,78.91,80.15,78.601,79.26,1129319,SNI
2014-02-20,79.43,80.59,79.13,80.02,921382,SNI
2014-02-21,80.0,81.21,79.78,80.7,1043590,SNI
2014-02-24,80.64,81.91,80.59,81.07,697315,SNI
2014-02-25,81.01,81.73,80.79,80.9,1253429,SNI
2014-02-26,80.93,81.86,80.59,80.79,1107379,SNI
2014-02-27,80.57,81.25,80.54,80.96,1023511,SNI
2014-02-28,81.11,81.51,80.79,81.24,1142049,SNI
2014-03-03,80.67,81.03,80.24,80.9,963659,SNI
2014-03-04,81.55,82.04,81.09,81.31,1671880,SNI
2014-03-05,81.63,81.77,81.32,81.58,1183002,SNI
2014-03-06,81.64,81.97,81.51,81.81,942651,SNI
2014-03-07,82.07,82.49,81.69,81.89,1195666,SNI
2014-03-10,81.59,81.76,80.96,80.98,688923,SNI
2014-03-11,81.2,81.23,79.895,80.11,1009384,SNI
2014-03-12,79.85,80.19,79.57,79.71,1124563,SNI
2014-03-13,80.0,80.24,78.24,78.36,899817,SNI
2014-03-14,78.19,79.1799,78.04,78.74,805423,SNI
2014-03-17,79.27,79.61,78.91,79.2,620003,SNI
2014-03-18,79.2,80.02,79.08,79.7,642233,SNI
2014-03-19,79.54,79.71,78.13,78.43,656102,SNI
2014-03-20,78.09,78.27,76.93,77.22,1272985,SNI
2014-03-21,77.28,77.89,74.5,74.5,1951286,SNI
2014-03-24,76.0,77.24,74.71,75.09,1819127,SNI
2014-03-25,75.25,75.39,74.1,74.71,1253432,SNI
2014-03-26,75.07,75.115,73.9,73.91,749445,SNI
2014-03-27,73.84,75.01,73.22,74.59,781926,SNI
2014-03-28,74.97,76.3,74.8,75.73,753203,SNI
2014-03-31,76.22,76.61,75.75,75.91,581130,SNI
2014-04-01,76.06,77.72,76.06,77.66,667703,SNI
2014-04-02,77.77,77.78,76.16,76.34,973645,SNI
2014-04-03,76.49,76.7,75.77,75.94,632646,SNI
2014-04-04,76.24,78.15,76.11,76.32,1029986,SNI
2014-04-07,76.22,76.4597,74.37,74.73,661068,SNI
2014-04-08,74.7,75.59,74.4,75.28,615247,SNI
2014-04-09,75.54,76.37,75.434,75.8,892034,SNI
2014-04-10,75.78,75.88,74.04,74.14,647863,SNI
2014-04-11,73.98,74.16,73.35,73.46,749705,SNI
2014-04-14,73.87,74.81,73.389,73.89,776622,SNI
2014-04-15,74.0,74.27,72.13,73.1,750157,SNI
2014-04-16,73.51,74.63,73.42,74.59,487669,SNI
2014-04-17,74.48,75.11,74.15,74.39,687230,SNI
2014-04-21,74.5,75.02,74.006,74.75,426283,SNI
2014-04-22,74.7,75.29,74.42,74.86,568887,SNI
2014-04-23,74.97,75.83,74.57,74.59,453285,SNI
2014-04-24,74.76,75.16,74.17,75.05,420622,SNI
2014-04-25,74.81,74.81,73.94,74.09,417992,SNI
2014-04-28,74.5,74.88,73.23,74.27,530893,SNI
2014-04-29,74.57,74.9,74.17,74.36,373365,SNI
2014-04-30,74.28,75.16,74.27,75.07,568614,SNI
2014-05-01,74.9,75.72,74.8,75.18,443163,SNI
2014-05-02,75.18,75.94,75.04,75.46,368795,SNI
2014-05-05,75.07,76.11,74.35,75.97,540535,SNI
2014-05-06,75.82,75.96,74.51,74.6,736011,SNI
2014-05-07,74.65,75.12,74.16,74.47,617845,SNI
2014-05-08,75.5,78.375,74.02,76.72,1427229,SNI
2014-05-09,76.57,76.65,74.996,75.41,722239,SNI
2014-05-12,75.54,75.88,74.98,75.55,726452,SNI
2014-05-13,75.7,75.95,75.14,75.16,453182,SNI
2014-05-14,75.0,75.2,73.94,73.97,468663,SNI
2014-05-15,73.89,74.408,73.01,74.28,472417,SNI
2014-05-16,74.36,75.19,73.69,75.16,392280,SNI
2014-05-19,74.99,75.85,74.68,75.69,347075,SNI
2014-05-20,75.49,75.52,73.92,74.02,692296,SNI
2014-05-21,74.14,75.08,74.0,74.95,509601,SNI
2014-05-22,74.99,75.8,74.8601,75.71,421353,SNI
2014-05-23,75.91,76.72,75.87,76.62,323485,SNI
2014-05-27,77.07,77.35,76.43,76.81,597445,SNI
2014-05-28,76.8,77.0,76.29,76.59,416632,SNI
2014-05-29,76.7,76.82,76.365,76.49,308138,SNI
2014-05-30,76.47,76.57,75.64,76.46,436807,SNI
2014-06-02,76.6,76.85,76.28,76.78,414096,SNI
2014-06-03,76.51,77.08,76.26,76.89,533787,SNI
2014-06-04,76.73,76.76,76.0,76.2,342416,SNI
2014-06-05,76.31,77.395,76.04,77.26,362181,SNI
2014-06-06,77.32,78.07,77.24,77.99,447750,SNI
2014-06-09,77.85,78.45,77.6,78.37,445460,SNI
2014-06-10,78.26,78.26,77.34,77.87,568080,SNI
2014-06-11,77.74,77.83,77.2,77.32,361964,SNI
2014-06-12,77.18,77.35,77.02,77.06,703031,SNI
2014-06-13,77.17,77.405,76.95,77.39,361285,SNI
2014-06-16,77.21,78.25,76.83,78.2,523033,SNI
2014-06-17,77.91,79.87,77.58,79.72,964956,SNI
2014-06-18,79.72,80.75,79.32,80.7,870582,SNI
2014-06-19,80.68,82.17,80.46,82.06,1374711,SNI
2014-06-20,82.04,82.37,81.02,82.04,1695575,SNI
2014-06-23,81.88,82.22,81.28,81.66,969468,SNI
2014-06-24,81.34,81.81,80.36,80.38,1034375,SNI
2014-06-25,80.22,81.32,79.92,80.73,563353,SNI
2014-06-26,80.78,81.095,79.85,80.84,443883,SNI
2014-06-27,80.53,80.81,79.94,80.37,586267,SNI
2014-06-30,80.41,81.21,80.24,81.14,528619,SNI
2014-07-01,81.34,81.84,80.76,81.51,439937,SNI
2014-07-02,81.35,81.79,81.1,81.19,521206,SNI
2014-07-03,81.27,81.71,81.244,81.56,445248,SNI
2014-07-07,81.11,81.44,80.71,80.88,357382,SNI
2014-07-08,80.8,80.81,79.99,80.27,442715,SNI
2014-07-09,80.66,80.97,80.19,80.85,641608,SNI
2014-07-10,80.16,81.16,80.14,80.76,558941,SNI
2014-07-11,80.86,82.0,80.55,81.55,896035,SNI
2014-07-14,81.82,81.82,80.92,80.93,632486,SNI
2014-07-15,80.82,81.07,80.33,80.89,601556,SNI
2014-07-16,81.86,85.1,81.65,84.78,2191543,SNI
2014-07-17,84.25,86.48,84.21,85.55,1787135,SNI
2014-07-18,85.78,85.78,84.46,84.9,1118884,SNI
2014-07-21,84.56,85.08,83.59,83.61,699027,SNI
2014-07-22,84.06,84.21,83.11,83.23,854205,SNI
2014-07-23,83.31,83.33,82.43,83.1,963374,SNI
2014-07-24,82.82,83.515,82.75,83.17,514606,SNI
2014-07-25,82.98,83.68,82.7,83.65,749745,SNI
2014-07-28,83.61,84.25,83.355,83.4,539836,SNI
2014-07-29,83.6,84.0,82.79,82.81,508054,SNI
2014-07-30,83.3,83.42,82.18,83.01,725771,SNI
2014-07-31,82.66,83.5,82.08,82.41,578192,SNI
2014-08-01,83.45,83.59,82.89,83.42,753289,SNI
2014-08-04,83.45,83.59,82.89,83.42,753289,SNI
2014-08-05,83.06,83.83,82.72,83.49,887144,SNI
2014-08-06,82.94,83.28,82.0,82.08,889779,SNI
2014-08-07,81.51,81.76,77.271,77.43,1770204,SNI
2014-08-08,77.09,78.42,76.13,78.18,1142113,SNI
2014-08-11,78.23,78.82,77.78,78.38,1082324,SNI
2014-08-12,78.21,78.73,78.014,78.23,938353,SNI
2014-08-13,78.33,79.11,78.33,79.06,701189,SNI
2014-08-14,79.0,79.85,78.86,79.61,863557,SNI
2014-08-15,79.83,80.32,79.3,80.12,707000,SNI
2014-08-18,80.35,81.12,80.35,80.98,682093,SNI
2014-08-19,80.94,81.19,80.29,80.34,579246,SNI
2014-08-20,80.27,81.65,80.05,81.5,699151,SNI
2014-08-21,81.5,81.97,80.98,81.65,517542,SNI
2014-08-22,81.53,81.93,80.915,81.46,743622,SNI
2014-08-25,81.69,81.94,80.48,80.67,581925,SNI
2014-08-26,80.8,81.28,80.46,80.71,879273,SNI
2014-08-27,80.58,81.1,80.41,80.49,491576,SNI
2014-08-28,80.37,80.41,79.89,80.11,398396,SNI
2014-08-29,80.19,80.3,79.635,79.71,784226,SNI
2014-09-02,79.86,80.86,79.73,80.02,722928,SNI
2014-09-03,80.59,80.76,79.21,79.36,845846,SNI
2014-09-04,79.62,80.01,79.16,79.35,931303,SNI
2014-09-05,79.23,80.56,79.1,80.49,717116,SNI
2014-09-08,80.19,80.54,79.34,79.69,499035,SNI
2014-09-09,79.51,79.55,78.35,78.41,647431,SNI
2014-09-10,78.39,78.76,77.94,78.63,518785,SNI
2014-09-11,78.39,78.84,78.24,78.52,513650,SNI
2014-09-12,78.48,78.58,77.98,78.34,418615,SNI
2014-09-15,78.27,78.56,78.01,78.13,468587,SNI
2014-09-16,77.88,78.74,77.82,78.1,654744,SNI
2014-09-17,78.1,78.39,77.76,78.05,708322,SNI
2014-09-18,78.25,78.41,77.84,78.23,528037,SNI
2014-09-19,78.6,78.81,78.03,78.31,1366420,SNI
2014-09-22,78.27,78.33,77.33,77.64,1017945,SNI
2014-09-23,77.58,78.04,76.82,77.87,2795547,SNI
2014-09-24,77.76,78.3,77.63,78.08,1709975,SNI
2014-09-25,77.9,78.1,77.35,77.8,2546675,SNI
2014-09-26,77.79,78.28,77.52,78.1,1456787,SNI
2014-09-29,77.52,78.22,77.4,78.04,1652073,SNI
2014-09-30,78.24,78.27,77.76,78.09,1126307,SNI
2014-10-01,78.1,78.25,77.37,77.99,3290860,SNI
2014-10-02,77.94,79.08,77.59,78.01,3422962,SNI
2014-10-03,78.36,79.14,78.06,79.04,688893,SNI
2014-10-06,79.22,79.38,78.01,78.24,491997,SNI
2014-10-07,77.75,78.03,76.46,76.61,1363236,SNI
2014-10-08,76.59,77.43,75.875,77.4,772298,SNI
2014-10-09,77.25,77.38,74.51,74.53,1106612,SNI
2014-10-10,74.38,75.03,73.51,73.66,809559,SNI
2014-10-13,73.43,74.275,72.73,72.79,1267191,SNI
2014-10-14,73.23,74.95,73.08,74.88,1429520,SNI
2014-10-15,73.86,75.46,72.17,73.5,1476093,SNI
2014-10-16,72.54,72.98,71.06,71.61,2213899,SNI
2014-10-17,72.03,72.86,71.76,72.68,1096147,SNI
2014-10-20,72.89,73.6799,72.63,73.66,615343,SNI
2014-10-21,73.6,75.3,73.6,75.17,703688,SNI
2014-10-22,75.34,75.85,74.27,74.32,614699,SNI
2014-10-23,74.89,76.19,74.89,75.48,437301,SNI
2014-10-24,75.64,76.47,75.38,76.18,498461,SNI
2014-10-27,75.99,76.54,75.64,75.71,441638,SNI
2014-10-28,76.13,76.94,75.9701,76.4,660946,SNI
2014-10-29,76.53,77.32,76.25,76.82,587062,SNI
2014-10-30,73.49,73.64,73.13,73.5,902359,SNI
2014-10-31,77.67,77.78,76.66,77.24,711525,SNI
2014-11-03,77.29,77.92,77.18,77.81,983589,SNI
2014-11-04,77.37,77.37,74.87,74.9,1796803,SNI
2014-11-05,75.29,75.49,73.99,74.59,1743904,SNI
2014-11-06,74.24,76.97,74.24,75.01,2511138,SNI
2014-11-07,75.04,75.39,73.61,75.19,1474447,SNI
2014-11-10,75.2,75.29,72.17,73.34,2147777,SNI
2014-11-11,72.99,73.575,72.6,73.49,1187719,SNI
2014-11-12,73.12,74.06,72.93,73.5,779833,SNI
2014-11-13,73.49,73.64,73.13,73.5,902359,SNI
2014-11-14,73.64,75.2,73.5,75.17,1057721,SNI
2014-11-17,74.76,75.17,74.25,75.01,785899,SNI
2014-11-18,74.83,75.11,74.09,74.88,878054,SNI
2014-11-19,74.79,75.64,74.56,75.49,847808,SNI
2014-11-20,75.17,76.9,75.17,76.73,936186,SNI
2014-11-21,77.4,77.42,75.46,76.21,810919,SNI
2014-11-24,76.55,78.24,76.04,78.01,1277514,SNI
2014-11-25,77.81,78.44,77.2,77.94,901396,SNI
2014-11-26,77.86,78.22,77.5,77.97,549533,SNI
2014-11-28,78.15,78.24,77.75,78.17,237184,SNI
2014-12-01,78.05,78.55,77.37,77.91,762085,SNI
2014-12-02,78.22,79.0,78.09,78.97,769767,SNI
2014-12-03,79.08,82.78,78.68,80.52,2278609,SNI
2014-12-04,80.03,80.26,78.91,79.87,2041358,SNI
2014-12-05,79.74,80.93,79.69,80.28,1159394,SNI
2014-12-08,79.97,80.17,78.18,78.31,895233,SNI
2014-12-09,77.47,78.17,76.84,78.06,978896,SNI
2014-12-10,78.02,78.46,77.37,77.61,661141,SNI
2014-12-11,77.76,78.73,77.15,77.22,643725,SNI
2014-12-12,76.48,77.46,76.35,76.59,668476,SNI
2014-12-15,76.89,77.43,75.85,75.87,758614,SNI
2014-12-16,75.77,77.43,75.47,76.25,833334,SNI
2014-12-17,76.41,78.21,76.33,77.85,844741,SNI
2014-12-18,78.54,78.85,77.67,78.84,1252668,SNI
2014-12-19,79.3,79.64,77.605,77.83,1648201,SNI
2014-12-22,77.8,78.2,76.75,77.17,1185408,SNI
2014-12-23,77.1,78.52,77.1,77.69,1465509,SNI
2014-12-24,77.89,79.54,77.755,78.54,718983,SNI
2014-12-26,78.85,79.17,77.73,77.84,437587,SNI
2014-12-29,77.61,78.03,76.99,77.37,1382793,SNI
2014-12-30,77.37,77.55,76.47,76.52,1025806,SNI
2014-12-31,76.7,76.99,75.17,75.27,1452452,SNI
2015-01-02,76.31,77.65,75.14,75.94,1411720,SNI
2015-01-05,75.45,75.45,73.89,74.23,1212430,SNI
2015-01-06,74.09,74.86,72.72,72.75,902970,SNI
2015-01-07,73.39,73.5,72.24,72.48,869886,SNI
2015-01-08,73.14,75.46,73.01,75.2,1233256,SNI
2015-01-09,75.26,75.79,74.819,74.93,1177522,SNI
2015-01-12,75.24,75.94,74.5,74.92,910288,SNI
2015-01-13,75.36,76.59,74.75,75.45,820642,SNI
2015-01-14,74.44,74.55,72.67,73.75,825875,SNI
2015-01-15,73.95,73.95,72.87,72.93,469267,SNI
2015-01-16,72.93,73.947,72.86,73.57,732965,SNI
2015-01-20,73.5,73.5,71.0,71.74,1025619,SNI
2015-01-21,71.44,72.45,71.2,71.68,775482,SNI
2015-01-22,71.88,73.21,71.88,73.01,628175,SNI
2015-01-23,72.86,73.5,72.215,72.69,739130,SNI
2015-01-26,72.55,73.78,72.47,73.49,844639,SNI
2015-01-27,72.72,73.5,72.44,73.02,657238,SNI
2015-01-28,73.56,73.66,71.72,71.76,510541,SNI
2015-01-29,72.05,72.49,71.02,72.4,574027,SNI
2015-01-30,71.69,72.43,70.78,71.09,1302332,SNI
2015-02-02,71.51,71.77,70.39,71.75,727886,SNI
2015-02-03,72.03,73.72,72.03,73.6,890200,SNI
2015-02-04,73.61,74.54,73.12,74.08,930646,SNI
2015-02-05,73.9,73.97,71.57,71.69,1423307,SNI
2015-02-06,71.74,73.51,71.7,72.99,715010,SNI
2015-02-09,72.65,73.8,72.65,73.37,601510,SNI
2015-02-10,73.38,74.03,72.545,73.87,485836,SNI
2015-02-11,73.95,74.154,73.05,73.66,737355,SNI
2015-02-12,72.15,72.68,70.81,72.61,1943557,SNI
2015-02-13,72.13,73.655,71.46,73.0,1554677,SNI
2015-02-17,73.0,73.41,72.92,73.17,1838756,SNI
2015-02-18,73.13,73.41,72.6,72.67,933950,SNI
2015-02-19,72.71,73.18,72.31,72.91,1534660,SNI
2015-02-20,73.17,73.71,72.525,73.57,958464,SNI
2015-02-23,73.64,74.46,73.47,74.29,863368,SNI
2015-02-24,74.11,74.79,74.11,74.4,693227,SNI
2015-02-25,74.4,75.11,74.3,74.33,664108,SNI
2015-02-26,74.26,74.8,72.51,72.86,889912,SNI
2015-02-27,73.06,73.19,71.985,72.3,909861,SNI
2015-03-02,72.41,73.05,72.08,72.44,1597643,SNI
2015-03-03,72.29,74.26,72.23,74.07,1190280,SNI
2015-03-04,74.07,74.12,72.92,73.63,726802,SNI
2015-03-05,73.74,73.76,73.36,73.53,543753,SNI
2015-03-06,73.3,73.76,73.03,73.25,590450,SNI
2015-03-09,73.15,73.67,72.96,73.47,779596,SNI
2015-03-10,72.77,72.835,71.9,72.29,856270,SNI
2015-03-11,72.3,72.46,71.78,72.22,787175,SNI
2015-03-12,72.71,73.02,72.16,72.47,494118,SNI
2015-03-13,72.35,72.42,71.36,71.91,567580,SNI
2015-03-16,72.27,72.8,71.5803,72.69,635523,SNI
2015-03-17,72.7,72.7,71.38,71.74,1108200,SNI
2015-03-18,71.81,71.81,69.69,70.82,1648456,SNI
2015-03-19,70.5,70.57,69.77,70.31,1054143,SNI
2015-03-20,70.49,71.62,70.35,71.5,2213782,SNI
2015-03-23,71.5,71.57,71.12,71.12,1204513,SNI
2015-03-24,71.15,72.1,71.09,71.23,2436792,SNI
2015-03-25,71.23,71.23,69.94,70.25,628711,SNI
2015-03-26,69.86,69.99,69.2,69.38,757076,SNI
2015-03-27,69.23,69.52,68.6,68.9,1023611,SNI
2015-03-30,69.18,69.77,68.97,69.62,737012,SNI
2015-03-31,69.4,69.44,68.44,68.56,1017852,SNI
2015-04-01,68.5,69.1,67.69,68.72,844907,SNI
2015-04-02,68.78,69.625,68.48,69.42,784634,SNI
2015-04-06,68.93,69.49,68.81,69.24,1090788,SNI
2015-04-07,69.19,69.798,68.83,69.11,893263,SNI
2015-04-08,69.61,70.7,69.61,70.18,2385072,SNI
2015-04-09,70.05,70.15,68.85,69.3,1384437,SNI
2015-04-10,69.46,69.46,68.68,69.01,1072702,SNI
2015-04-13,69.05,70.23,68.85,69.56,918977,SNI
2015-04-14,69.16,69.685,68.81,69.57,988047,SNI
2015-04-15,69.61,70.54,69.34,69.44,959268,SNI
2015-04-16,69.41,69.95,68.66,69.9,979966,SNI
2015-04-17,69.56,69.56,68.29,68.56,955953,SNI
2015-04-20,68.74,69.86,68.74,69.72,790133,SNI
2015-04-21,69.73,69.97,68.72,68.75,1037942,SNI
2015-04-22,68.78,70.08,68.6,69.88,1185285,SNI
2015-04-23,69.78,70.73,69.68,70.2,732871,SNI
2015-04-24,70.25,70.54,69.7,69.91,727237,SNI
2015-04-27,69.98,70.25,68.97,69.09,667301,SNI
2015-04-28,68.65,69.34,68.54,68.9,811939,SNI
2015-04-29,68.71,69.56,68.42,69.47,842352,SNI
2015-04-30,69.26,70.52,69.236,69.86,1380172,SNI
2015-05-01,70.09,70.32,69.5,70.23,677472,SNI
2015-05-04,70.5,71.95,70.41,71.89,1228283,SNI
2015-05-05,71.92,72.105,70.68,70.73,1503829,SNI
2015-05-06,70.76,70.96,69.84,69.99,1437886,SNI
2015-05-07,69.3,69.97,67.92,68.04,1985047,SNI
2015-05-08,68.49,68.69,67.15,68.0,2061699,SNI
2015-05-11,68.11,68.275,66.96,66.99,1540484,SNI
2015-05-12,66.86,67.01,65.88,66.71,3288884,SNI
2015-05-13,66.63,66.8975,66.16,66.51,2470813,SNI
2015-05-14,66.6,66.82,65.61,66.14,1643941,SNI
2015-05-15,66.25,67.14,65.81,67.13,1372517,SNI
2015-05-18,67.24,68.45,67.18,68.35,1023300,SNI
2015-05-19,68.62,68.62,67.7,67.88,1604606,SNI
2015-05-20,67.88,68.475,67.8,68.32,1528324,SNI
2015-05-21,68.03,68.75,67.97,68.61,1130754,SNI
2015-05-22,68.63,68.85,68.19,68.4,752771,SNI
2015-05-26,68.19,68.49,66.81,66.9,932700,SNI
2015-05-27,66.93,67.73,66.725,67.5,862678,SNI
2015-05-28,67.31,67.74,67.22,67.5,705553,SNI
2015-05-29,67.34,67.66,66.62,67.01,1103611,SNI
2015-06-01,67.06,67.16,66.46,66.75,1028659,SNI
2015-06-02,66.7,67.57,66.33,67.47,1091900,SNI
2015-06-03,67.69,67.69,66.84,67.0,882393,SNI
2015-06-04,66.84,67.79,66.53,67.68,1111313,SNI
2015-06-05,67.68,68.75,67.228,68.73,1407284,SNI
2015-06-08,68.75,68.75,67.52,67.76,1069301,SNI
2015-06-09,67.8,67.948,66.975,67.28,1196031,SNI
2015-06-10,67.49,67.68,66.7,66.74,942257,SNI
2015-06-11,66.76,67.022,66.46,66.89,698469,SNI
2015-06-12,66.66,66.848,66.15,66.68,586295,SNI
2015-06-15,66.18,67.475,66.12,67.36,960796,SNI
2015-06-16,67.42,67.57,66.83,67.09,573756,SNI
2015-06-17,67.23,67.68,66.8314,67.52,492951,SNI
2015-06-18,67.67,67.87,67.33,67.68,861073,SNI
2015-06-19,67.52,67.72,67.12,67.25,1310611,SNI
2015-06-22,67.66,67.97,67.08,67.16,850048,SNI
2015-06-23,67.45,67.5,66.7,67.25,1716107,SNI
2015-06-24,67.28,67.41,66.55,66.66,1054718,SNI
2015-06-25,67.01,67.09,66.35,66.65,1066024,SNI
2015-06-26,66.8,67.35,66.49,67.01,920019,SNI
2015-06-29,66.56,66.8,64.59,64.76,1190188,SNI
2015-06-30,65.19,65.53,64.47,65.37,1192197,SNI
2015-07-01,65.83,67.14,65.53,67.05,1436724,SNI
2015-07-02,67.68,68.45,66.45,67.09,1331106,SNI
2015-07-06,66.6,68.047,66.485,66.78,1003064,SNI
2015-07-07,66.97,67.27,65.42,67.2,949372,SNI
2015-07-08,66.73,66.93,65.04,65.32,1359575,SNI
2015-07-09,65.92,66.765,65.36,65.42,1436698,SNI
2015-07-10,65.87,66.13,65.37,65.84,820762,SNI
2015-07-13,66.1,66.65,65.97,66.31,799477,SNI
2015-07-14,66.08,66.6,65.71,66.22,836428,SNI
2015-07-15,66.24,66.57,65.76,66.31,843877,SNI
2015-07-16,66.75,66.93,66.15,66.77,1001727,SNI
2015-07-17,66.53,66.95,64.49,64.86,1396468,SNI
2015-07-20,64.98,65.61,63.79,64.29,1037627,SNI
2015-07-21,64.29,64.46,63.13,63.33,1177389,SNI
2015-07-22,63.07,63.4,62.42,62.75,1418344,SNI
2015-07-23,62.71,62.95,61.69,61.82,956907,SNI
2015-07-24,61.83,61.94,60.79,61.2,1293913,SNI
2015-07-27,60.47,62.52,60.4,61.88,2028506,SNI
2015-07-28,62.22,62.27,61.39,62.05,843806,SNI
2015-07-29,62.14,62.58,61.49,61.93,821950,SNI
2015-07-30,61.71,62.42,61.31,62.21,631153,SNI
2015-07-31,62.36,62.64,61.99,62.58,871565,SNI
2015-08-03,62.73,62.83,61.91,62.59,1222931,SNI
2015-08-04,63.21,64.52,60.12,61.17,3213099,SNI
2015-08-05,62.06,62.06,56.64,57.54,3904071,SNI
2015-08-06,58.0,59.64,53.87,58.59,4436350,SNI
2015-08-07,58.2,60.372,57.75,58.76,3448314,SNI
2015-08-10,59.17,59.58,58.12,59.17,1722845,SNI
2015-08-11,58.84,59.13,57.98,58.8,1704139,SNI
2015-08-12,58.33,59.3225,58.3234,58.92,1593568,SNI
2015-08-13,58.83,58.98,57.71,57.96,1436956,SNI
2015-08-14,57.78,58.13,57.05,57.52,1230466,SNI
2015-08-17,57.4,58.84,57.24,58.67,950094,SNI
2015-08-18,58.54,58.68,56.96,57.01,1813715,SNI
2015-08-19,56.77,57.58,56.55,57.07,1273201,SNI
2015-08-20,56.36,56.36,54.08,54.23,2109849,SNI
2015-08-21,53.75,55.14,53.29,54.0,1823636,SNI
2015-08-24,51.74,53.67,51.32,51.72,2076585,SNI
2015-08-25,52.85,52.85,51.2,51.38,2426072,SNI
2015-08-26,52.42,52.63,51.64,52.0,2655736,SNI
2015-08-27,52.66,52.98,51.22,52.67,2716564,SNI
2015-08-28,52.68,53.6626,52.26,53.18,1606169,SNI
2015-08-31,53.08,53.43,52.25,53.09,1255931,SNI
2015-09-01,52.07,52.59,51.39,51.78,1520661,SNI
2015-09-02,52.37,52.87,51.79,52.83,1451378,SNI
2015-09-03,53.0,54.53,52.84,53.78,1617034,SNI
2015-09-04,53.02,53.52,52.52,52.87,1128960,SNI
2015-09-08,53.75,54.35,53.43,53.86,1154282,SNI
2015-09-09,54.52,54.6,53.43,53.59,1429408,SNI
2015-09-10,53.66,53.865,53.05,53.35,1091617,SNI
2015-09-11,53.23,53.474,52.31,53.16,635492,SNI
2015-09-14,53.16,53.16,52.34,52.62,793726,SNI
2015-09-15,52.77,53.17,52.62,53.08,890517,SNI
2015-09-16,53.09,53.94,53.0026,53.23,991216,SNI
2015-09-17,53.4,53.82,52.82,52.93,1208185,SNI
2015-09-18,52.33,53.59,52.18,52.92,2351162,SNI
2015-09-21,53.14,53.27,52.1,52.5,1174926,SNI
2015-09-22,51.95,51.97,50.98,51.03,1243577,SNI
2015-09-23,51.04,51.21,49.36,49.39,1609221,SNI
2015-09-24,49.07,50.08,48.795,49.84,2122431,SNI
2015-09-25,50.15,50.2925,49.2,49.58,1702367,SNI
2015-09-28,49.47,49.7,48.2,48.27,909920,SNI
2015-09-29,48.44,48.66,47.62,48.14,1308289,SNI
2015-09-30,48.67,49.53,48.64,49.19,1665534,SNI
2015-10-01,49.19,49.34,47.95,48.42,1790903,SNI
2015-10-02,47.94,49.92,47.72,49.8,1715252,SNI
2015-10-05,49.35,51.71,49.0,51.3,2010158,SNI
2015-10-06,51.3,52.005,51.18,51.66,1736282,SNI
2015-10-07,52.07,54.79,51.65,54.62,2330373,SNI
2015-10-08,54.69,56.245,54.39,55.75,3387949,SNI
2015-10-09,55.69,56.34,55.27,56.06,1518497,SNI
2015-10-12,56.2,56.29,54.72,55.14,1434854,SNI
2015-10-13,54.95,55.86,54.5401,55.24,964427,SNI
2015-10-14,55.25,56.07,54.78,55.22,1035786,SNI
2015-10-15,55.36,56.51,55.16,56.44,912378,SNI
2015-10-16,56.62,56.62,55.8,56.08,837595,SNI
2015-10-19,55.85,56.41,55.72,55.96,1117890,SNI
2015-10-20,55.87,57.09,55.531,56.56,1090091,SNI
2015-10-21,56.82,56.91,55.92,56.02,760181,SNI
2015-10-22,56.09,56.695,55.75,56.67,628739,SNI
2015-10-23,57.06,57.06,56.46,56.99,877412,SNI
2015-10-26,56.96,57.28,56.76,57.14,828552,SNI
2015-10-27,57.0,57.74,55.94,56.78,1248899,SNI
2015-10-28,56.81,58.18,56.58,58.11,1264797,SNI
2015-10-29,58.0,59.579,57.83,59.28,1749569,SNI
2015-10-30,59.29,60.34,58.58,60.08,1693381,SNI
2015-11-02,60.06,60.44,59.51,59.79,1436930,SNI
2015-11-03,59.75,61.4,59.01,61.24,1296253,SNI
2015-11-04,61.48,62.3,58.49,59.57,3698478,SNI
2015-11-05,59.57,59.76,56.981,58.26,1824748,SNI
2015-11-06,58.04,59.13,57.64,59.04,1325701,SNI
2015-11-09,61.0,62.0,57.19,58.38,3085070,SNI
2015-11-10,58.15,58.72,57.13,58.62,1593800,SNI
2015-11-11,58.58,58.81,57.7,57.89,2070141,SNI
2015-11-12,57.51,58.33,57.2,57.44,1080031,SNI
2015-11-13,57.58,58.1,56.72,56.83,1607722,SNI
2015-11-16,56.56,57.22,56.25,56.72,1554043,SNI
2015-11-17,56.64,56.96,55.34,55.74,1351036,SNI
2015-11-18,55.87,56.72,55.75,56.64,1159947,SNI
2015-11-19,56.79,56.926,55.38,56.72,1356701,SNI
2015-11-20,56.94,57.71,56.5,57.68,1026661,SNI
2015-11-23,57.68,58.53,57.355,58.47,1259531,SNI
2015-11-24,58.25,58.27,57.11,57.87,1447954,SNI
2015-11-25,57.54,58.05,56.98,57.97,855852,SNI
2015-11-27,57.81,58.16,57.04,57.74,582931,SNI
2015-11-30,57.56,58.03,56.65,56.8,1803685,SNI
2015-12-01,57.23,57.35,56.47,56.89,1442531,SNI
2015-12-02,58.21,58.21,56.29,57.25,1875753,SNI
2015-12-03,57.23,57.52,55.76,56.43,1858116,SNI
2015-12-04,56.69,59.14,56.56,59.02,2454839,SNI
2015-12-07,58.82,58.965,57.7,58.75,1098848,SNI
2015-12-08,58.06,58.39,56.9,56.94,1036485,SNI
2015-12-09,56.46,57.975,56.16,56.29,1715359,SNI
2015-12-10,56.22,57.84,56.22,57.07,937567,SNI
2015-12-11,56.25,56.25,54.46,54.62,1231489,SNI
2015-12-14,54.78,55.3,53.0,53.32,1287911,SNI
2015-12-15,53.91,54.84,53.07,53.59,1186634,SNI
2015-12-16,53.87,55.34,53.43,55.03,1009910,SNI
2015-12-17,54.94,55.59,53.5,54.28,1104168,SNI
2015-12-18,54.31,54.66,53.72,53.89,2047323,SNI
2015-12-21,53.94,54.68,53.34,53.8,1171225,SNI
2015-12-22,53.85,55.04,53.74,54.71,1254895,SNI
2015-12-23,55.0,55.35,54.6,55.28,563460,SNI
2015-12-24,55.42,55.69,55.17,55.35,218375,SNI
2015-12-28,55.17,55.8,54.6,55.14,371776,SNI
2015-12-29,55.55,55.94,54.9101,55.49,526891,SNI
2015-12-30,55.18,55.719,54.64,54.65,634687,SNI
2015-12-31,54.58,55.68,54.38,55.21,840876,SNI
2016-01-04,54.22,55.11,53.13,53.84,1482914,SNI
2016-01-05,53.97,54.29,53.3,53.4,1080985,SNI
2016-01-06,52.47,53.2,51.33,51.9,1859148,SNI
2016-01-07,50.95,52.65,50.81,52.15,1308868,SNI
2016-01-08,52.47,54.12,52.29,53.56,2033624,SNI
2016-01-11,53.89,55.22,52.9,53.78,1858006,SNI
2016-01-12,54.05,54.92,53.685,54.48,1308138,SNI
2016-01-13,54.63,55.24,53.82,54.6,1829401,SNI
2016-01-14,54.73,57.3,54.6,57.1,2015484,SNI
2016-01-15,56.4,56.4,54.94,56.0,1279923,SNI
2016-01-19,56.87,57.38,55.325,55.62,1148936,SNI
2016-01-20,54.68,56.77,53.73,56.16,1321873,SNI
2016-01-21,56.13,58.22,55.39,57.37,1314665,SNI
2016-01-22,58.14,59.2,58.03,59.04,1010013,SNI
2016-01-25,58.9,59.0,58.21,58.61,928521,SNI
2016-01-26,58.61,60.6,58.54,60.6,1140099,SNI
2016-01-27,60.18,61.56,59.69,60.05,1074732,SNI
2016-01-28,60.4,60.565,58.78,59.31,1129848,SNI
2016-01-29,59.67,60.97,59.54,60.97,1521423,SNI
2016-02-01,60.79,62.52,60.03,62.1,1463815,SNI
2016-02-02,61.7,61.7,59.9,60.12,1103009,SNI
2016-02-03,60.54,61.61,60.13,61.37,1970227,SNI
2016-02-04,61.54,63.73,61.31,61.69,1957176,SNI
2016-02-05,61.48,62.2,60.75,61.53,1939916,SNI
2016-02-08,60.65,60.98,57.86,59.52,1658927,SNI
2016-02-09,58.44,58.46,54.87,55.0,2705742,SNI
2016-02-10,53.98,54.85,52.0,53.92,2815711,SNI
2016-02-11,53.08,53.79,52.205,53.13,2036948,SNI
2016-02-12,53.69,54.035,52.65,53.72,1160626,SNI
2016-02-16,54.28,54.52,52.62,53.81,2208375,SNI
2016-02-17,54.2,56.06,54.2,55.91,1529830,SNI
2016-02-18,55.88,56.51,54.095,55.32,1172467,SNI
2016-02-19,55.3,55.82,54.45,55.13,850511,SNI
2016-02-22,55.5,56.84,55.47,55.83,2418450,SNI
2016-02-23,57.13,59.4,56.34,58.04,2856343,SNI
2016-02-24,58.0,58.3,56.56,57.95,1780156,SNI
2016-02-25,57.86,58.27,57.05,57.8,1552863,SNI
2016-02-26,58.09,59.58,57.878,59.41,1343843,SNI
2016-02-29,59.58,60.6,59.0,59.24,1270132,SNI
2016-03-01,60.12,61.805,59.89,61.26,1458681,SNI
2016-03-02,61.28,61.34,59.87,60.97,1734119,SNI
2016-03-03,61.0,63.49,60.64,62.94,1550232,SNI
2016-03-04,63.12,64.38,62.14,62.92,2507899,SNI
2016-03-07,62.91,64.5,62.75,64.4,1758647,SNI
2016-03-08,63.9,64.28,62.53,63.14,1619012,SNI
2016-03-09,63.56,64.34,63.15,64.12,704910,SNI
2016-03-10,64.5,64.5,62.39,63.34,653919,SNI
2016-03-11,64.0,65.0,63.88,64.66,798631,SNI
2016-03-14,64.41,65.6,64.05,65.19,1016379,SNI
2016-03-15,65.39,65.5,64.27,65.09,768000,SNI
2016-03-16,65.63,66.66,64.75,65.54,881813,SNI
2016-03-17,65.65,66.12,65.23,65.3,1234999,SNI
2016-03-18,65.68,66.99,64.8,64.99,3608158,SNI
2016-03-21,65.35,65.99,64.47,64.92,1140546,SNI
2016-03-22,64.45,64.96,63.75,64.11,1206942,SNI
2016-03-23,64.16,64.42,63.13,63.48,955522,SNI
2016-03-24,62.97,64.05,62.29,64.01,798182,SNI
2016-03-28,64.1,65.06,63.68,64.64,732523,SNI
2016-03-29,64.31,64.935,64.055,64.79,577961,SNI
2016-03-30,65.5,66.06,64.6,64.83,619614,SNI
2016-03-31,64.95,66.77,64.855,65.5,1951157,SNI
2016-04-01,65.31,67.47,64.97,67.41,1743165,SNI
2016-04-04,68.44,68.44,67.02,67.26,1057979,SNI
2016-04-05,66.7,66.93,65.8,66.68,1402011,SNI
2016-04-06,66.47,67.23,65.72,67.16,1179905,SNI
2016-04-07,66.96,67.25,64.93,65.13,1287420,SNI
2016-04-08,65.42,66.01,64.8,65.18,844634,SNI
2016-04-11,65.66,65.72,64.77,64.82,936622,SNI
2016-04-12,64.79,65.83,64.27,64.51,1125313,SNI
2016-04-13,64.4,65.48,63.64,65.02,807785,SNI
2016-04-14,64.97,65.34,64.07,64.16,1058913,SNI
2016-04-15,64.06,64.58,63.7,63.9,684519,SNI
2016-04-18,63.4,64.71,63.15,64.04,1114996,SNI
2016-04-19,64.23,65.42,63.59,63.75,1016989,SNI
2016-04-20,64.03,64.18,63.06,63.42,1062838,SNI
2016-04-21,63.52,64.45,63.52,63.79,581831,SNI
2016-04-22,64.07,65.59,64.06,65.04,1224361,SNI
2016-04-25,64.59,65.15,63.29,63.85,783274,SNI
2016-04-26,63.6,64.3,63.2601,64.14,892484,SNI
2016-04-27,64.24,64.84,63.54,64.49,676849,SNI
2016-04-28,64.34,65.09,63.32,63.61,790813,SNI
2016-04-29,63.59,63.59,61.9,62.35,1390163,SNI
2016-05-02,62.23,62.75,61.41,62.47,951752,SNI
2016-05-03,62.24,62.28,60.72,60.86,1419872,SNI
2016-05-04,60.96,62.15,60.63,61.08,1632837,SNI
2016-05-05,62.07,65.7,62.07,63.06,2940630,SNI
2016-05-06,63.16,65.83,62.74,65.73,1398565,SNI
2016-05-09,65.53,65.96,64.66,65.08,1594544,SNI
2016-05-10,65.51,66.5,65.15,66.45,1129547,SNI
2016-05-11,66.01,66.41,65.86,66.25,1202273,SNI
2016-05-12,66.48,66.48,64.41,64.81,924518,SNI
2016-05-13,64.85,65.43,64.38,64.67,934371,SNI
2016-05-16,64.69,64.77,64.0605,64.26,721784,SNI
2016-05-17,63.96,65.64,63.96,64.49,666875,SNI
2016-05-18,62.45,62.95,61.19,62.28,3106924,SNI
2016-05-19,61.98,62.74,61.3,61.96,1304336,SNI
2016-05-20,62.18,62.745,61.61,62.09,1530825,SNI
2016-05-23,61.94,62.67,61.72,61.79,1021190,SNI
2016-05-24,62.45,63.305,62.02,63.04,763801,SNI
2016-05-25,62.97,63.75,62.79,62.88,874396,SNI
2016-05-26,62.85,63.36,62.37,62.67,978864,SNI
2016-05-27,62.85,63.8,62.3,63.62,510950,SNI
2016-05-31,64.16,64.58,63.6,64.34,890357,SNI
2016-06-01,63.89,65.02,63.8,64.52,1265578,SNI
2016-06-02,64.11,65.41,64.1,65.37,1208448,SNI
2016-06-03,65.0,65.53,64.03,65.43,899789,SNI
2016-06-06,65.81,66.14,65.14,65.57,648361,SNI
2016-06-07,65.5,65.5,64.78,64.84,450760,SNI
2016-06-08,64.87,65.2,64.2104,64.88,810687,SNI
2016-06-09,64.33,65.16,64.03,64.86,806998,SNI
2016-06-10,64.29,65.15,63.5,63.96,612771,SNI
2016-06-13,63.85,64.81,62.86,62.89,659996,SNI
2016-06-14,62.77,63.41,62.12,62.95,550911,SNI
2016-06-15,63.18,64.37,62.6,64.2,1021371,SNI
2016-06-16,64.04,64.6,63.66,64.48,980824,SNI
2016-06-17,64.0,64.565,63.84,63.97,920990,SNI
2016-06-20,64.75,65.66,64.75,65.09,812046,SNI
2016-06-21,65.02,65.79,62.56,63.21,1990547,SNI
2016-06-22,63.35,64.08,63.2,63.42,693724,SNI
2016-06-23,63.2,63.345,61.39,62.19,1746371,SNI
2016-06-24,60.38,61.35,59.99,60.13,2285216,SNI
2016-06-27,59.42,59.93,58.73,59.41,1566089,SNI
2016-06-28,59.73,60.8,59.0901,60.16,1150980,SNI
2016-06-29,60.21,61.025,59.89,60.97,674969,SNI
2016-06-30,61.5,62.82,61.5,62.27,933970,SNI
2016-07-01,61.87,63.73,60.78,62.78,1022820,SNI
2016-07-05,62.3,62.77,60.8,61.74,966819,SNI
2016-07-06,61.63,62.53,61.145,62.26,1248847,SNI
2016-07-07,62.21,63.29,62.0,63.25,741991,SNI
2016-07-08,63.93,64.65,63.205,64.41,935288,SNI
2016-07-11,64.78,66.02,64.3244,65.63,943266,SNI
2016-07-12,66.06,66.7,65.65,66.21,902934,SNI
2016-07-13,66.64,66.725,65.95,66.08,838369,SNI
2016-07-14,66.46,67.14,66.12,66.75,655758,SNI
2016-07-15,67.03,67.09,65.68,66.11,747814,SNI
2016-07-18,66.02,67.34,65.72,65.83,456190,SNI
2016-07-19,65.74,66.1099,65.39,65.89,495597,SNI
2016-07-20,66.76,66.88,66.1,66.63,710667,SNI
2016-07-21,66.37,67.08,66.23,66.78,621916,SNI
2016-07-22,66.82,67.37,66.34,66.87,485907,SNI
2016-07-25,66.94,67.0,65.95,66.01,605603,SNI
2016-07-26,66.38,66.89,65.76,66.87,637573,SNI
2016-07-27,66.55,67.22,65.83,67.11,1080849,SNI
2016-07-28,66.89,67.27,66.05,67.06,782464,SNI
2016-07-29,66.82,66.82,65.14,66.06,1449859,SNI
2016-08-01,66.0,66.38,65.06,65.8,1033295,SNI
2016-08-02,65.86,66.61,65.43,66.52,1295503,SNI
2016-08-03,66.37,68.34,66.12,67.2,1946390,SNI
2016-08-04,67.07,67.49,66.02,66.55,1167764,SNI
2016-08-05,66.79,67.805,65.82,66.15,1078195,SNI
2016-08-08,66.32,66.78,65.97,66.17,1565612,SNI
2016-08-09,63.97,63.99,61.35,61.47,3818858,SNI
2016-08-10,61.29,63.095,60.11,62.11,2239405,SNI
2016-08-11,62.07,63.64,61.95,63.5,1547782,SNI
2016-08-12,63.31,63.9,62.8,63.27,1354269,SNI
2016-08-15,63.63,64.4,63.56,64.08,818860,SNI
2016-08-16,63.9,64.01,63.33,63.77,747803,SNI
2016-08-17,63.59,64.255,63.13,64.21,1047190,SNI
2016-08-18,64.35,65.36,63.89,64.37,777438,SNI
2016-08-19,64.31,64.86,63.93,64.42,812469,SNI
2016-08-22,64.2,64.42,63.5,64.04,626428,SNI
2016-08-23,64.46,64.6,64.127,64.45,751897,SNI
2016-08-24,64.27,65.32,64.27,64.6,1185025,SNI
2016-08-25,64.74,64.92,63.71,64.08,680501,SNI
2016-08-26,64.33,64.33,63.1,63.37,655498,SNI
2016-08-29,63.29,63.82,63.29,63.59,469450,SNI
2016-08-30,63.58,63.97,63.06,63.32,496414,SNI
2016-08-31,63.18,63.57,62.98,63.37,598073,SNI
2016-09-01,63.56,63.97,63.0,63.58,509871,SNI
2016-09-02,63.96,64.18,63.56,63.83,372619,SNI
2016-09-06,64.03,64.125,62.86,63.18,947520,SNI
2016-09-07,62.91,63.4,62.82,63.33,711601,SNI
2016-09-08,62.97,63.655,62.43,63.53,1536295,SNI
2016-09-09,63.38,63.5,61.72,61.83,1475508,SNI
2016-09-12,61.75,63.01,61.505,62.88,874018,SNI
2016-09-13,62.5,62.99,60.84,61.38,984223,SNI
2016-09-14,61.18,62.29,61.18,61.5,623796,SNI
2016-09-15,61.52,62.37,60.92,62.14,775621,SNI
2016-09-16,61.64,61.64,59.78,59.88,1901127,SNI
2016-09-19,59.97,60.43,59.82,60.11,943962,SNI
2016-09-20,60.45,60.58,59.66,59.67,844979,SNI
2016-09-21,60.0,60.0,59.32,59.82,1099116,SNI
2016-09-22,59.99,61.695,59.9101,61.51,1341512,SNI
2016-09-23,61.64,62.26,61.41,61.64,524813,SNI
2016-09-26,61.15,62.13,61.07,62.1,770530,SNI
2016-09-27,61.09,62.255,60.41,62.0,1843430,SNI
2016-09-28,62.13,62.72,61.76,62.63,952372,SNI
2016-09-29,62.61,64.87,61.84,63.94,1617156,SNI
2016-09-30,64.0,64.24,63.385,63.49,1029550,SNI
2016-10-03,63.35,64.25,63.09,64.12,1084931,SNI
2016-10-04,63.93,65.71,63.29,63.6,1118295,SNI
2016-10-05,63.35,64.33,63.19,63.78,762946,SNI
2016-10-06,63.89,64.01,63.28,63.5,590770,SNI
2016-10-07,63.5,63.5,62.03,62.38,768691,SNI
2016-10-10,62.81,62.89,62.05,62.27,530267,SNI
2016-10-11,62.28,62.77,61.62,62.14,827882,SNI
2016-10-12,61.96,62.29,61.15,62.18,864929,SNI
2016-10-13,61.83,61.99,60.63,61.77,726022,SNI
2016-10-14,62.0,62.37,61.12,61.28,748983,SNI
2016-10-17,61.15,61.9,60.9,61.5,760538,SNI
2016-10-18,61.87,62.06,61.38,61.69,464699,SNI
2016-10-19,61.88,62.28,61.65,61.89,432908,SNI
2016-10-20,61.88,62.62,61.265,62.51,1070362,SNI
2016-10-21,62.03,66.9,62.03,65.99,3452787,SNI
2016-10-24,66.31,66.46,65.24,66.1,1460639,SNI
2016-10-25,65.82,66.21,65.07,65.19,979575,SNI
2016-10-26,65.13,66.32,64.56,65.89,1332235,SNI
2016-10-27,65.84,66.3,63.65,63.74,2003981,SNI
2016-10-28,63.88,64.11,63.19,63.56,1151811,SNI
2016-10-31,63.53,64.52,63.53,64.36,876144,SNI
2016-11-01,64.68,64.68,62.84,63.99,1447583,SNI
2016-11-02,63.78,64.38,62.73,63.54,1055687,SNI
2016-11-03,63.5,65.6899,63.5,64.74,1492562,SNI
2016-11-04,65.0,66.05,64.54,64.84,1615251,SNI
2016-11-07,68.45,68.49,64.55,65.43,2648423,SNI
2016-11-08,65.81,65.99,65.09,65.2,1762921,SNI
2016-11-09,64.1,65.86,63.43,65.5,1830995,SNI
2016-11-10,65.42,67.37,65.03,67.01,1924071,SNI
2016-11-11,66.99,68.54,65.66,68.47,1324583,SNI
2016-11-14,68.47,73.71,68.47,73.7,3423521,SNI
2016-11-15,73.49,73.6099,70.52,70.63,2175329,SNI
2016-11-16,70.8,71.84,70.5,71.67,909166,SNI
2016-11-17,71.48,72.18,70.88,71.19,1200098,SNI
2016-11-18,71.16,71.2,69.58,69.65,1262439,SNI
2016-11-21,69.69,70.265,69.2,69.47,1208042,SNI
2016-11-22,69.72,69.72,68.95,69.33,1748595,SNI
2016-11-23,69.3,70.32,69.3,70.14,781874,SNI
2016-11-25,70.13,70.7,69.2404,70.5,209555,SNI
2016-11-28,70.22,70.45,69.0,69.02,788651,SNI
2016-11-29,68.74,70.14,68.65,70.06,1132706,SNI
2016-11-30,70.13,70.3,69.0,69.26,847331,SNI
2016-12-01,69.19,69.97,68.57,69.69,854046,SNI
2016-12-02,69.45,69.97,68.08,68.47,773260,SNI
2016-12-05,68.91,70.9499,68.43,69.2,1437267,SNI
2016-12-06,69.25,70.4,68.22,70.36,1062890,SNI
2016-12-07,69.95,72.51,69.79,72.17,1174675,SNI
2016-12-08,72.25,73.19,72.14,72.94,906345,SNI
2016-12-09,72.93,72.93,70.87,71.72,1044868,SNI
2016-12-12,71.44,72.36,69.43,70.42,1371073,SNI
2016-12-13,70.93,71.69,70.6,71.22,1276948,SNI
2016-12-14,71.25,72.57,71.15,71.54,869949,SNI
2016-12-15,71.4,71.55,70.41,70.46,1380873,SNI
2016-12-16,70.5,71.29,70.01,70.3,1926554,SNI
2016-12-19,70.23,70.8,70.19,70.75,759131,SNI
2016-12-20,71.09,73.16,70.62,72.68,1400395,SNI
2016-12-21,72.38,72.84,71.79,72.13,866924,SNI
2016-12-22,72.29,72.78,71.8,72.6,675846,SNI
2016-12-23,72.69,72.97,72.29,72.51,586017,SNI
2016-12-27,72.59,73.02,72.34,72.73,736008,SNI
2016-12-28,72.98,73.03,71.98,72.03,273021,SNI
2016-12-29,71.88,72.39,71.54,71.79,398377,SNI
2016-12-30,72.24,72.29,70.75,71.37,677925,SNI
2017-01-03,71.5,72.81,71.29,72.37,786825,SNI
2017-01-04,72.41,74.86,72.4,74.49,1577680,SNI
2017-01-05,74.0,74.73,73.65,74.68,1021818,SNI
2017-01-06,74.97,75.37,74.09,74.38,739059,SNI
2017-01-09,74.11,74.95,73.76,74.76,847015,SNI
2017-01-10,74.51,75.47,73.87,74.29,869461,SNI
2017-01-11,74.34,74.67,73.68,74.41,604761,SNI
2017-01-12,74.1,75.8,74.1,75.4,617115,SNI
2017-01-13,75.28,75.84,74.96,75.29,611048,SNI
2017-01-17,74.91,75.13,74.25,75.02,1016637,SNI
2017-01-18,75.21,75.58,74.95,75.34,913052,SNI
2017-01-19,75.3,75.63,73.99,74.36,1099629,SNI
2017-01-20,74.62,75.19,73.86,74.14,1097760,SNI
2017-01-23,74.34,74.72,73.91,74.63,597986,SNI
2017-01-24,74.49,74.85,73.91,74.7,701250,SNI
2017-01-25,74.86,75.63,74.56,75.0,1012249,SNI
2017-01-26,75.1,77.8,74.81,76.96,1273422,SNI
2017-01-27,76.91,77.35,75.55,76.27,906920,SNI
2017-01-30,76.2,76.47,75.73,76.3,550015,SNI
2017-01-31,76.15,76.365,75.49,76.16,1259478,SNI
2017-02-01,76.36,77.27,75.23,75.84,958784,SNI
2017-02-02,75.65,76.38,75.28,75.72,699407,SNI
2017-02-03,76.11,76.5568,75.82,76.12,511395,SNI
2017-02-06,76.0,76.74,75.47,75.51,797582,SNI
2017-02-07,75.6,76.0,75.23,75.52,685431,SNI
2017-02-08,75.41,75.72,74.46,75.19,1065787,SNI
2017-02-09,75.51,77.38,73.66,77.23,1625433,SNI
2017-02-10,77.21,78.05,77.04,77.83,1138256,SNI
2017-02-13,78.23,78.52,77.39,77.47,750047,SNI
2017-02-14,77.35,77.43,76.38,76.9,1155745,SNI
2017-02-15,76.92,77.86,76.92,77.18,1624441,SNI
2017-02-16,77.43,78.74,76.72,77.1,1363689,SNI
2017-02-17,77.03,77.03,75.71,76.04,1292821,SNI
2017-02-21,75.13,82.64,75.13,81.5,4548126,SNI
2017-02-22,82.35,83.42,81.51,82.46,2016522,SNI
2017-02-23,82.55,83.0,81.68,81.7,1267817,SNI
2017-02-24,81.43,81.43,80.14,80.76,1891126,SNI
2017-02-27,80.84,81.34,80.46,80.71,1248453,SNI
2017-02-28,80.71,81.09,80.19,80.77,1663234,SNI
2017-03-01,80.2,80.77,79.73,79.99,1255263,SNI
2017-03-02,80.0,80.0,78.25,78.96,2169928,SNI
2017-03-03,78.74,78.96,77.94,78.52,1136311,SNI
2017-03-06,78.52,78.71,77.88,78.2,906909,SNI
2017-03-07,78.08,78.61,77.25,78.34,1389647,SNI
2017-03-08,78.34,79.25,77.605,78.54,1230549,SNI
2017-03-09,78.0,79.86,77.98,79.14,1222806,SNI
2017-03-10,79.47,79.8,78.83,79.37,909437,SNI
2017-03-13,79.43,79.66,78.48,78.99,736057,SNI
2017-03-14,78.81,79.33,78.11,78.5,600093,SNI
2017-03-15,78.74,80.25,78.74,79.76,998630,SNI
2017-03-16,79.66,80.0,79.07,79.48,637551,SNI
2017-03-17,79.48,79.61,78.63,79.14,688015,SNI
2017-03-20,79.2,79.83,78.42,79.11,1180704,SNI
2017-03-21,79.31,79.71,78.07,78.29,654731,SNI
2017-03-22,78.28,78.63,77.66,78.3,840799,SNI
2017-03-23,78.3,79.2,77.81,78.25,805956,SNI
2017-03-24,78.37,78.95,77.84,78.55,509750,SNI
2017-03-27,78.22,78.64,77.42,78.53,657817,SNI
2017-03-28,78.47,78.55,77.8,78.34,823725,SNI
2017-03-29,78.22,78.92,77.97,78.62,547925,SNI
2017-03-30,78.63,78.99,78.42,78.67,616461,SNI
2017-03-31,78.6,79.0,78.33,78.37,760272,SNI
2017-04-03,78.45,79.43,77.08,77.39,1385671,SNI
2017-04-04,77.39,78.25,77.33,78.18,919070,SNI
2017-04-05,78.38,79.03,77.68,77.78,1097902,SNI
2017-04-06,77.88,78.08,76.185,77.72,1239153,SNI
2017-04-07,77.47,77.78,76.76,77.13,994272,SNI
2017-04-10,77.1,78.49,77.1,77.21,785838,SNI
2017-04-11,77.07,77.62,76.38,76.64,819029,SNI
2017-04-12,76.71,77.05,75.33,75.43,1221131,SNI
2017-04-13,75.58,75.86,74.03,74.28,2281861,SNI
2017-04-17,74.5,74.99,74.14,74.82,969947,SNI
2017-04-18,74.83,75.99,74.19,74.51,1321026,SNI
2017-04-19,74.79,75.29,74.44,75.25,1638125,SNI
2017-04-20,75.33,75.86,74.96,75.6,1290115,SNI
2017-04-21,75.55,76.2,75.02,75.15,1029320,SNI
2017-04-24,75.97,76.16,75.24,75.49,1070119,SNI
2017-04-25,75.74,76.43,75.55,75.96,742093,SNI
2017-04-26,76.11,76.955,75.99,76.49,1512363,SNI
2017-04-27,76.57,76.87,75.5,75.64,983200,SNI
2017-04-28,75.41,76.06,74.29,74.72,984032,SNI
2017-05-01,74.72,75.3,73.49,73.6,1886486,SNI
2017-05-02,73.81,73.81,71.6,71.87,1939801,SNI
2017-05-03,71.66,72.17,67.29,68.4,4596863,SNI
2017-05-04,68.0,70.37,65.35,70.2,5122297,SNI
2017-05-05,74.06,74.19,71.12,72.5,3096262,SNI
2017-05-08,72.23,72.6499,70.52,71.01,1844423,SNI
2017-05-09,70.95,71.22,68.67,69.79,1352804,SNI
2017-05-10,69.46,70.11,68.61,69.33,2127053,SNI
2017-05-11,69.08,69.43,68.49,68.76,2071625,SNI
2017-05-12,68.72,68.96,68.1,68.37,646500,SNI
2017-05-15,68.43,68.73,67.83,68.28,1100204,SNI
2017-05-16,68.65,68.65,66.91,67.68,1383194,SNI
2017-05-17,66.93,67.81,66.47,66.5,1615485,SNI
2017-05-18,66.05,67.235,65.79,66.62,2087268,SNI
2017-05-19,66.35,68.2,66.045,68.05,1480383,SNI
2017-05-22,68.05,68.5,67.9,68.23,1032582,SNI
2017-05-23,68.46,68.46,66.91,67.48,1162751,SNI
2017-05-24,67.54,68.03,66.79,66.9,828400,SNI
2017-05-25,67.15,67.85,66.6,67.21,1722356,SNI
2017-05-26,67.02,67.02,66.24,66.7,1265660,SNI
2017-05-30,66.68,66.99,66.33,66.82,1375016,SNI
2017-05-31,66.86,66.9776,65.88,66.22,2285481,SNI
2017-06-01,66.24,67.09,65.75,66.84,1355810,SNI
2017-06-02,66.93,67.06,65.84,65.94,929235,SNI
2017-06-05,65.94,66.1,64.87,65.89,1734636,SNI
2017-06-06,65.88,66.48,65.23,66.28,1143400,SNI
2017-06-07,66.54,66.94,65.805,66.73,1752794,SNI
2017-06-08,66.76,66.76,65.95,66.35,1501250,SNI
2017-06-09,66.11,67.22,65.88,67.2,1220323,SNI
2017-06-12,67.24,69.07,67.24,68.43,1226605,SNI
2017-06-13,68.13,68.71,67.02,67.47,1272186,SNI
2017-06-14,67.77,67.91,65.74,66.76,1246625,SNI
2017-06-15,66.55,68.1687,66.38,67.66,1349148,SNI
2017-06-16,67.69,67.705,66.985,67.35,1658450,SNI
2017-06-19,67.44,67.78,66.83,67.48,829908,SNI
2017-06-20,67.44,67.52,66.08,66.15,857391,SNI
2017-06-21,66.1,66.585,65.05,66.39,1263940,SNI
2017-06-22,66.59,67.44,66.21,66.61,1522570,SNI
2017-06-23,66.47,67.52,65.99,67.4,2111617,SNI
2017-06-26,67.71,68.63,67.59,68.56,1263987,SNI
2017-06-27,68.32,68.76,67.88,68.43,1249352,SNI
2017-06-28,68.8,70.46,68.74,69.45,1929363,SNI
2017-06-29,69.19,69.87,68.32,68.54,1760664,SNI
2017-06-30,68.6,68.7,67.31,68.31,1469124,SNI
2017-07-03,68.46,70.1,68.32,68.47,614769,SNI
2017-07-05,68.77,69.56,68.44,68.61,1236534,SNI
2017-07-06,68.25,69.68,67.34,67.47,1121270,SNI
2017-07-07,67.47,67.47,66.645,67.16,1063938,SNI
2017-07-10,67.16,67.6212,66.98,67.31,839788,SNI
2017-07-11,67.3,67.8,66.95,67.43,964336,SNI
2017-07-12,67.74,68.18,67.08,67.14,953889,SNI
2017-07-13,66.99,67.91,66.88,67.18,820530,SNI
2017-07-14,67.2,68.335,67.185,67.74,911389,SNI
2017-07-17,67.68,68.97,67.31,68.22,1417492,SNI
2017-07-18,68.06,68.06,66.62,67.02,1342544,SNI
2017-07-19,78.05,80.45,75.945,76.89,11517285,SNI
2017-07-20,76.81,80.02,75.99,79.01,9375548,SNI
2017-07-21,78.78,79.76,78.59,78.75,2820552,SNI
2017-07-24,78.69,78.72,77.94,78.09,2252081,SNI
2017-07-25,78.14,84.0,78.14,81.45,4403062,SNI
2017-07-26,82.55,84.56,82.25,84.07,4403401,SNI
2017-07-27,86.4,88.45,85.3,86.41,13542927,SNI
2017-07-28,86.02,87.61,85.74,86.91,3867768,SNI
2017-07-31,87.85,87.98,87.26,87.41,27853264,SNI
2017-08-01,87.36,87.915,87.35,87.57,8881370,SNI
2017-08-02,87.4,88.02,87.4,87.97,5493743,SNI
2017-08-03,87.8,88.22,87.61,88.05,4661780,SNI
2017-08-04,87.92,88.055,87.11,87.29,6247413,SNI
2017-08-07,87.2,87.84,86.71,87.66,1922527,SNI
2017-08-08,88.0,88.04,87.43,87.8,4040623,SNI
2017-08-09,87.8,87.8,87.12,87.26,3157047,SNI
2017-08-10,87.16,87.34,86.63,86.83,2759061,SNI
2017-08-11,86.89,87.14,86.66,86.66,2215872,SNI
2017-08-14,86.89,87.17,86.57,86.75,1751543,SNI
2017-08-15,86.81,86.81,85.88,86.15,2283867,SNI
2017-08-16,86.25,86.59,85.64,85.85,2423208,SNI
2017-08-17,85.8,86.32,85.57,85.58,1626991,SNI
2017-08-18,85.59,86.06,85.2,85.67,1328895,SNI
2017-08-21,85.63,85.87,85.5181,85.7,1258304,SNI
2017-08-22,85.74,86.11,85.65,85.75,1534251,SNI
2017-08-23,85.69,85.94,85.5101,85.81,2124540,SNI
2017-08-24,85.78,86.07,85.72,85.86,3215548,SNI
2017-08-25,86.0,86.33,85.87,86.22,949437,SNI
2017-08-28,86.31,86.44,85.98,86.01,1108919,SNI
2017-08-29,85.76,85.96,85.33,85.95,985691,SNI
2017-08-30,86.0,86.1,85.48,85.5,1044003,SNI
2017-08-31,85.72,85.84,85.3,85.65,1250378,SNI
2017-09-01,85.75,85.94,85.56,85.65,1384536,SNI
2017-09-05,85.68,85.91,85.0,85.21,1436222,SNI
2017-09-06,85.25,85.53,85.06,85.45,1350594,SNI
2017-09-07,85.49,85.61,85.01,85.24,1145122,SNI
2017-09-08,85.2,85.49,84.71,85.47,931851,SNI
2017-09-11,85.8,85.83,85.14,85.24,706399,SNI
2017-09-12,85.45,85.5,84.87,85.2,1366178,SNI
2017-09-13,85.24,85.49,85.1,85.24,1058910,SNI
2017-09-14,85.2,85.46,85.08,85.34,917479,SNI
2017-09-15,85.32,86.1722,85.16,86.01,2030403,SNI
2017-09-18,86.04,86.13,85.52,85.66,758300,SNI
2017-09-19,85.55,86.0,85.38,85.81,679615,SNI
2017-09-20,85.93,85.93,85.62,85.75,593410,SNI
2017-09-21,85.8,86.14,85.65,86.08,616001,SNI
2017-09-22,85.98,86.295,85.91,86.04,481084,SNI
2017-09-25,86.09,86.24,85.81,86.03,819393,SNI
2017-09-26,86.05,86.08,85.68,85.88,656999,SNI
2017-09-27,85.84,86.14,85.7,86.05,991434,SNI
2017-09-28,85.93,86.01,85.73,85.8,479974,SNI
2017-09-29,85.88,86.08,85.57,85.89,564454,SNI
2017-10-02,86.0,86.47,85.76,86.11,1460863,SNI
2017-10-03,86.05,86.19,85.82,86.14,540949,SNI
2017-10-04,86.06,86.38,86.06,86.28,698489,SNI
2017-10-05,86.38,86.42,86.0,86.07,317894,SNI
2017-10-06,86.12,86.24,85.86,86.02,720292,SNI
2017-10-09,85.95,86.1,85.65,85.73,514723,SNI
2017-10-10,85.8,85.8,85.29,85.46,662871,SNI
2017-10-11,85.58,85.58,84.72,84.75,972123,SNI
2017-10-12,84.29,84.56,83.67,83.84,2064742,SNI
2017-10-13,83.82,84.14,83.52,83.82,861193,SNI
2017-10-16,83.67,83.755,83.29,83.37,1385063,SNI
2017-10-17,83.51,83.51,82.84,83.24,709524,SNI
2017-10-18,83.23,83.97,83.15,83.77,922784,SNI
2017-10-19,83.79,84.54,83.67,84.5,861193,SNI
2017-10-20,84.59,84.73,84.29,84.5,571081,SNI
2017-10-23,84.48,84.55,83.35,83.54,1052147,SNI
2017-10-24,83.51,83.9,83.36,83.69,443531,SNI
2017-10-25,83.73,83.73,83.26,83.51,728123,SNI
2017-10-26,83.55,83.83,83.33,83.63,428621,SNI
2017-10-27,83.54,83.68,83.0,83.41,510425,SNI
2017-10-30,83.34,83.75,83.13,83.43,871396,SNI
2017-10-31,83.41,83.52,82.26,83.28,719305,SNI
2017-11-01,83.45,83.83,83.08,83.52,1308570,SNI
2017-11-02,83.4,83.49,80.49,80.97,3256503,SNI
2017-11-03,80.61,81.03,78.89,79.61,1855831,SNI
2017-11-06,79.21,80.51,79.21,80.13,2043204,SNI
2017-11-07,80.06,81.25,80.06,80.39,1464417,SNI
2017-11-08,80.29,80.4,78.57,78.85,1853857,SNI
2017-11-09,78.7,79.12,77.76,78.33,1946693,SNI
2017-11-10,78.5,79.28,78.26,79.18,1105848,SNI
2017-11-13,78.88,78.99,78.06,78.88,1021790,SNI
2017-11-14,78.6,78.76,77.75,78.07,661965,SNI
2017-11-15,77.85,79.36,77.51,79.11,724721,SNI
2017-11-16,78.68,80.02,78.27,79.81,1016914,SNI
2017-11-17,79.8,81.21,79.8,80.62,1377876,SNI
2017-11-20,80.44,80.88,80.14,80.3,1274416,SNI
2017-11-21,80.38,80.55,79.805,80.1,1519477,SNI
2017-11-22,79.97,81.04,79.97,80.81,1069745,SNI
2017-11-24,80.74,80.94,80.22,80.37,156001,SNI
2017-11-27,80.32,80.58,79.27,79.73,1662458,SNI
2017-11-28,79.67,80.67,79.42,80.5,1529903,SNI
2017-11-29,80.2,81.56,79.925,81.37,904635,SNI
2017-11-30,81.41,82.04,81.075,81.84,716960,SNI
2017-12-01,81.91,82.35,81.15,82.3,801605,SNI
2017-12-04,82.64,83.99,82.44,83.37,1620906,SNI
2017-12-05,83.55,83.75,81.9,81.98,1388125,SNI
2017-12-06,82.07,82.58,81.1,81.51,664526,SNI
2017-12-07,81.53,81.96,81.215,81.67,510550,SNI
2017-12-08,81.71,82.33,81.51,81.85,1139018,SNI
2017-12-11,82.0,82.16,81.38,81.81,1253405,SNI
2017-12-12,82.02,82.05,81.33,81.66,737113,SNI
2017-12-13,81.72,81.83,80.76,81.56,1498355,SNI
2017-12-14,81.72,82.04,80.92,81.44,825560,SNI
2017-12-15,81.79,83.77,81.79,83.21,1462669,SNI
2017-12-18,83.24,83.89,83.02,83.39,921673,SNI
2017-12-19,83.3,83.98,83.27,83.77,732906,SNI
2017-12-20,84.0,84.2,83.28,83.85,861204,SNI
2017-12-21,83.95,86.0,83.95,85.71,675769,SNI
2017-12-22,85.63,85.99,84.66,85.35,1287099,SNI
2017-12-26,85.5,85.98,85.35,85.68,670971,SNI
2017-12-27,85.79,86.12,85.22,85.25,561730,SNI
2017-12-28,85.47,85.71,85.15,85.48,1105536,SNI
2017-12-29,85.58,85.99,85.32,85.38,558551,SNI
2018-01-02,85.85,87.0,85.63,86.64,761583,SNI
2018-01-03,86.62,86.91,86.41,86.64,694634,SNI
2018-01-04,86.85,86.91,85.78,85.96,1100003,SNI
2018-01-05,86.18,86.44,85.37,86.14,1095915,SNI
2018-01-08,86.0,86.49,85.73,86.31,778398,SNI
2018-01-09,86.26,86.68,85.55,85.81,796925,SNI
2018-01-10,85.6,87.31,84.75,86.85,1710440,SNI
2018-01-11,86.7,87.82,86.7,87.68,1681070,SNI
2018-01-12,87.85,88.05,86.66,87.87,528248,SNI
2018-01-16,88.19,88.395,87.73,87.81,1397591,SNI
2018-01-17,88.09,88.35,87.515,88.04,1060624,SNI
2018-01-18,88.07,88.77,88.0,88.52,939478,SNI
2018-01-19,88.59,88.65,88.18,88.5,841064,SNI
2018-01-22,88.51,88.87,88.005,88.77,758677,SNI
2018-01-23,88.5,88.59,87.14,88.19,329295,SNI
2018-01-24,88.49,88.86,88.04,88.32,911383,SNI
2018-01-25,88.3,88.6,88.1,88.32,440959,SNI
2018-01-26,88.54,88.56,88.16,88.3,600065,SNI
2018-01-29,88.27,88.53,88.085,88.36,1202075,SNI
2018-01-30,88.4,88.65,87.9,87.95,712320,SNI
2018-01-31,87.92,88.42,87.71,87.99,1170769,SNI
2018-02-01,88.02,88.81,87.99,88.62,763079,SNI
2018-02-02,88.41,88.63,87.46,87.95,1049095,SNI
2018-02-05,88.0,88.115,86.65,86.68,1149614,SNI
2018-02-06,85.87,88.3,85.82,87.73,1580667,SNI
2018-02-07,87.46,88.45,87.05,87.2,794281,SNI
2013-02-08,34.31,34.58,34.23,34.4,418979,SNPS
2013-02-11,34.45,34.55,34.01,34.15,419975,SNPS
2013-02-12,34.23,34.63,34.07,34.44,764855,SNPS
2013-02-13,34.42,34.602,34.08,34.24,483096,SNPS
2013-02-14,34.21,34.43,34.08,34.33,844721,SNPS
2013-02-15,34.39,34.65,34.3,34.54,613677,SNPS
2013-02-19,34.45,34.7,34.27,34.62,745626,SNPS
2013-02-20,34.7,34.99,34.536,34.79,1342746,SNPS
2013-02-21,36.0,36.0,35.28,35.76,2963561,SNPS
2013-02-22,35.71,35.76,34.95,35.14,1457619,SNPS
2013-02-25,35.3,35.39,35.08,35.09,1365460,SNPS
2013-02-26,35.26,35.33,34.82,34.87,1147122,SNPS
2013-02-27,34.9,35.3716,34.71,35.28,959834,SNPS
2013-02-28,35.17,35.39,35.03,35.03,860266,SNPS
2013-03-01,34.58,34.8,34.04,34.72,1658277,SNPS
2013-03-04,34.52,34.84,34.375,34.83,917527,SNPS
2013-03-05,34.8,35.175,34.73,35.01,575439,SNPS
2013-03-06,35.0,35.2,34.71,34.84,529693,SNPS
2013-03-07,34.95,35.36,34.884,35.18,819731,SNPS
2013-03-08,35.19,35.37,34.98,35.35,434631,SNPS
2013-03-11,35.24,35.56,35.13,35.55,686717,SNPS
2013-03-12,35.51,35.51,35.155,35.291,546801,SNPS
2013-03-13,35.34,35.48,35.15,35.37,614463,SNPS
2013-03-14,35.38,35.75,35.37,35.73,616505,SNPS
2013-03-15,35.61,35.888,35.23,35.26,1629980,SNPS
2013-03-18,34.97,35.13,34.74,34.89,521425,SNPS
2013-03-19,34.99,35.09,34.63,34.96,815122,SNPS
2013-03-20,35.09,35.19,34.84,35.09,596444,SNPS
2013-03-21,34.86,35.13,34.71,34.85,467321,SNPS
2013-03-22,35.01,35.08,34.76,34.83,391168,SNPS
2013-03-25,34.87,35.17,34.7,35.17,632522,SNPS
2013-03-26,35.21,35.58,35.15,35.47,710203,SNPS
2013-03-27,35.25,35.5,34.94,35.45,479711,SNPS
2013-03-28,35.56,35.93,35.33,35.88,1431510,SNPS
2013-04-01,35.9,35.9,35.23,35.45,550302,SNPS
2013-04-02,35.52,35.7,35.43,35.62,516578,SNPS
2013-04-03,35.62,35.75,35.3,35.4,882574,SNPS
2013-04-04,35.29,35.7,35.03,35.13,762384,SNPS
2013-04-05,34.92,34.92,34.59,34.82,582490,SNPS
2013-04-08,34.74,34.81,34.38,34.64,555816,SNPS
2013-04-09,34.81,34.82,34.37,34.71,415322,SNPS
2013-04-10,34.72,35.37,34.72,35.34,722302,SNPS
2013-04-11,35.34,35.34,35.11,35.14,516256,SNPS
2013-04-12,35.05,35.09,34.65,34.79,669877,SNPS
2013-04-15,34.62,34.78,34.33,34.43,1145530,SNPS
2013-04-16,34.66,34.66,34.17,34.61,645014,SNPS
2013-04-17,34.48,34.58,33.91,34.15,677552,SNPS
2013-04-18,34.29,34.47,33.72,33.73,604859,SNPS
2013-04-19,33.67,34.0,33.51,33.72,506232,SNPS
2013-04-22,33.82,34.03,33.5,33.9,405901,SNPS
2013-04-23,34.06,34.54,33.9,34.39,566383,SNPS
2013-04-24,34.37,34.67,34.36,34.53,712708,SNPS
2013-04-25,34.72,35.39,34.31,35.1,812819,SNPS
2013-04-26,35.09,35.18,34.8,35.09,490271,SNPS
2013-04-29,35.25,35.34,35.0,35.11,735188,SNPS
2013-04-30,35.17,35.7,34.87,35.57,1164947,SNPS
2013-05-01,35.58,35.7,34.94,34.97,517584,SNPS
2013-05-02,34.85,35.385,34.84,35.14,825648,SNPS
2013-05-03,35.36,35.63,35.27,35.35,419180,SNPS
2013-05-06,35.4,35.41,35.18,35.32,273758,SNPS
2013-05-07,35.3,35.63,35.18,35.6,458278,SNPS
2013-05-08,35.56,35.9,35.37,35.9,534265,SNPS
2013-05-09,35.91,35.945,35.73,35.81,488085,SNPS
2013-05-10,35.74,35.93,35.68,35.7,340431,SNPS
2013-05-13,35.58,35.6,35.19,35.2,488662,SNPS
2013-05-14,35.2,35.48,35.2,35.39,510011,SNPS
2013-05-15,35.32,35.54,35.002,35.46,497488,SNPS
2013-05-16,35.53,35.69,35.33,35.45,394387,SNPS
2013-05-17,35.49,35.88,35.32,35.85,294779,SNPS
2013-05-20,35.79,36.08,35.67,35.81,491878,SNPS
2013-05-21,35.77,35.91,35.54,35.77,366155,SNPS
2013-05-22,35.87,36.0,35.168,35.4,466734,SNPS
2013-05-23,36.05,36.32,35.41,35.97,1192554,SNPS
2013-05-24,35.47,35.79,35.4,35.71,568550,SNPS
2013-05-28,35.84,36.43,35.84,36.21,692952,SNPS
2013-05-29,35.94,36.02,35.49,35.98,556768,SNPS
2013-05-30,36.09,36.66,36.03,36.63,553962,SNPS
2013-05-31,36.43,36.815,36.42,36.44,994371,SNPS
2013-06-03,36.41,36.79,36.21,36.71,606129,SNPS
2013-06-04,36.8,36.84,36.15,36.56,713704,SNPS
2013-06-05,36.56,36.799,36.08,36.13,435353,SNPS
2013-06-06,36.03,36.55,35.91,36.55,531446,SNPS
2013-06-07,36.56,37.0,36.56,36.98,945732,SNPS
2013-06-10,37.0,37.02,36.63,36.91,399016,SNPS
2013-06-11,36.77,36.83,36.17,36.46,720047,SNPS
2013-06-12,36.72,36.72,36.12,36.2,452074,SNPS
2013-06-13,36.11,36.78,35.91,36.63,552610,SNPS
2013-06-14,36.56,36.67,36.28,36.3,378030,SNPS
2013-06-17,35.85,36.59,35.83,36.58,690597,SNPS
2013-06-18,36.43,36.85,36.43,36.61,532929,SNPS
2013-06-19,36.56,36.79,36.34,36.43,551363,SNPS
2013-06-20,36.12,36.24,35.64,35.66,571281,SNPS
2013-06-21,35.65,35.97,35.05,35.21,1100049,SNPS
2013-06-24,35.0,35.36,34.83,35.15,775591,SNPS
2013-06-25,35.38,35.41,34.85,35.12,515389,SNPS
2013-06-26,35.41,35.62,35.09,35.35,517515,SNPS
2013-06-27,35.56,35.89,35.385,35.68,716042,SNPS
2013-06-28,35.6,35.93,35.44,35.75,1941277,SNPS
2013-07-01,35.79,36.04,35.72,35.99,552278,SNPS
2013-07-02,35.95,36.21,35.23,35.4,725339,SNPS
2013-07-03,35.21,35.64,35.13,35.55,439827,SNPS
2013-07-05,35.8,36.14,35.16,36.11,459031,SNPS
2013-07-08,36.11,36.26,35.83,35.88,419542,SNPS
2013-07-09,35.9,36.27,35.87,36.24,477117,SNPS
2013-07-10,36.24,36.84,36.0813,36.84,430652,SNPS
2013-07-11,37.02,37.21,36.92,37.2,678620,SNPS
2013-07-12,37.07,37.665,37.07,37.59,439054,SNPS
2013-07-15,37.12,37.78,37.07,37.6,504559,SNPS
2013-07-16,37.52,37.8,37.32,37.42,405067,SNPS
2013-07-17,37.56,37.66,37.2836,37.55,277922,SNPS
2013-07-18,37.65,37.89,37.48,37.63,322390,SNPS
2013-07-19,37.38,37.54,37.17,37.47,323590,SNPS
2013-07-22,37.35,37.65,37.33,37.48,213698,SNPS
2013-07-23,37.55,37.6,37.22,37.34,289725,SNPS
2013-07-24,37.51,37.58,37.155,37.24,217426,SNPS
2013-07-25,37.13,37.26,36.75,36.79,546645,SNPS
2013-07-26,36.65,36.72,36.25,36.32,361166,SNPS
2013-07-29,36.32,36.51,36.17,36.42,272950,SNPS
2013-07-30,36.9,37.03,36.54,36.79,751072,SNPS
2013-07-31,36.82,37.37,36.75,37.04,772244,SNPS
2013-08-01,37.39,38.1,37.37,38.03,1034526,SNPS
2013-08-02,37.79,37.98,37.57,37.71,421136,SNPS
2013-08-05,37.57,37.79,37.56,37.68,225526,SNPS
2013-08-06,37.5,37.55,37.19,37.29,451570,SNPS
2013-08-07,37.19,37.37,36.88,37.27,345316,SNPS
2013-08-08,37.41,37.43,37.12,37.23,403210,SNPS
2013-08-09,37.74,37.74,36.99,37.27,588458,SNPS
2013-08-12,37.11,37.49,37.11,37.27,552404,SNPS
2013-08-13,37.38,37.91,37.33,37.81,505783,SNPS
2013-08-14,37.75,37.84,37.46,37.71,480944,SNPS
2013-08-15,37.39,37.57,36.85,36.92,432561,SNPS
2013-08-16,37.16,37.27,36.63,36.96,365190,SNPS
2013-08-19,36.88,37.12,36.72,36.72,352530,SNPS
2013-08-20,36.72,37.17,36.61,37.01,326499,SNPS
2013-08-21,36.7,37.1099,36.53,36.56,453800,SNPS
2013-08-22,36.81,37.4,36.54,36.82,502890,SNPS
2013-08-23,37.09,37.25,36.83,36.94,411446,SNPS
2013-08-26,36.86,37.5,36.86,37.22,514954,SNPS
2013-08-27,36.75,37.04,36.44,36.44,469931,SNPS
2013-08-28,36.37,36.81,36.37,36.56,397803,SNPS
2013-08-29,36.54,36.945,36.23,36.58,483476,SNPS
2013-08-30,36.63,36.806,36.13,36.26,769007,SNPS
2013-09-03,36.07,36.705,35.27,35.52,1628576,SNPS
2013-09-04,35.47,36.2,35.44,36.055,943569,SNPS
2013-09-05,36.02,36.5,36.02,36.34,453666,SNPS
2013-09-06,36.37,36.7101,36.05,36.43,550688,SNPS
2013-09-09,36.46,37.0,36.42,36.87,435730,SNPS
2013-09-10,37.72,37.72,36.95,37.24,554312,SNPS
2013-09-11,37.11,37.48,37.11,37.46,417481,SNPS
2013-09-12,37.37,37.49,37.015,37.17,520617,SNPS
2013-09-13,37.14,37.44,37.14,37.41,344151,SNPS
2013-09-16,37.5,37.64,37.16,37.25,687265,SNPS
2013-09-17,37.25,37.64,37.21,37.64,1420746,SNPS
2013-09-18,37.64,37.98,37.36,37.96,980475,SNPS
2013-09-19,37.95,38.09,37.71,38.07,928261,SNPS
2013-09-20,38.09,38.1,37.83,37.94,1391592,SNPS
2013-09-23,37.67,37.97,37.4175,37.5,397270,SNPS
2013-09-24,37.47,37.68,37.31,37.42,318401,SNPS
2013-09-25,37.42,37.75,37.34,37.5,266773,SNPS
2013-09-26,38.14,38.14,37.5,37.87,704214,SNPS
2013-09-27,37.54,37.74,37.52,37.61,413196,SNPS
2013-09-30,37.34,37.84,37.23,37.7,607787,SNPS
2013-10-01,37.7,38.15,37.5,37.84,1142099,SNPS
2013-10-02,37.58,37.69,37.26,37.64,290264,SNPS
2013-10-03,37.47,37.62,37.08,37.31,547503,SNPS
2013-10-04,37.28,37.79,37.14,37.59,348486,SNPS
2013-10-07,37.37,37.49,36.99,37.0,351956,SNPS
2013-10-08,36.91,37.044,36.37,36.45,493907,SNPS
2013-10-09,36.5,36.65,36.19,36.36,485583,SNPS
2013-10-10,36.76,37.19,36.52,37.18,265481,SNPS
2013-10-11,37.21,37.69,37.03,37.68,333671,SNPS
2013-10-14,37.37,37.98,37.32,37.96,279318,SNPS
2013-10-15,37.92,37.97,37.32,37.41,390047,SNPS
2013-10-16,37.54,37.84,37.4501,37.83,299854,SNPS
2013-10-17,34.55,37.99,34.55,37.98,390785,SNPS
2013-10-18,38.0,38.2,37.84,38.19,352796,SNPS
2013-10-21,38.18,38.4,38.08,38.11,524139,SNPS
2013-10-22,38.05,38.4,38.05,38.4,493042,SNPS
2013-10-23,38.2,38.29,37.82,37.98,396109,SNPS
2013-10-24,37.95,38.04,35.82,35.85,1619204,SNPS
2013-10-25,35.99,36.34,35.88,36.25,761643,SNPS
2013-10-28,36.34,36.48,36.19,36.46,372740,SNPS
2013-10-29,36.61,36.81,36.13,36.38,498231,SNPS
2013-10-30,36.36,36.58,36.09,36.35,370323,SNPS
2013-10-31,36.42,36.63,36.32,36.42,872687,SNPS
2013-11-01,36.54,36.8,35.95,36.15,452606,SNPS
2013-11-04,36.91,36.91,35.86,36.19,402478,SNPS
2013-11-05,36.0,36.19,35.86,35.86,363923,SNPS
2013-11-06,36.07,36.5,35.83,36.42,378022,SNPS
2013-11-07,36.49,36.69,36.02,36.11,446058,SNPS
2013-11-08,36.17,36.94,35.94,36.31,190320,SNPS
2013-11-11,36.34,36.47,36.02,36.44,244125,SNPS
2013-11-12,36.19,36.6,35.94,36.236,750505,SNPS
2013-11-13,36.13,36.58,35.92,36.53,380827,SNPS
2013-11-14,36.47,36.71,36.34,36.47,373059,SNPS
2013-11-15,36.53,36.865,36.24,36.51,405526,SNPS
2013-11-18,36.64,36.878,36.27,36.35,341257,SNPS
2013-11-19,36.3,36.39,35.665,35.72,459703,SNPS
2013-11-20,35.86,36.01,35.53,35.9,543425,SNPS
2013-11-21,36.03,36.25,35.76,36.24,515444,SNPS
2013-11-22,36.27,36.66,36.07,36.59,458695,SNPS
2013-11-25,36.8,36.8,36.54,36.75,410798,SNPS
2013-11-26,36.67,36.87,36.58,36.59,847452,SNPS
2013-11-27,36.62,36.89,36.52,36.76,369361,SNPS
2013-11-29,36.85,36.85,36.56,36.63,196967,SNPS
2013-12-02,36.49,36.91,36.23,36.44,445862,SNPS
2013-12-03,36.25,36.77,36.25,36.67,516645,SNPS
2013-12-04,36.37,36.76,36.33,36.5,919430,SNPS
2013-12-05,36.38,37.45,36.0,37.41,1961960,SNPS
2013-12-06,37.72,38.11,37.43,37.94,910936,SNPS
2013-12-09,37.86,38.2,37.57,37.75,1688725,SNPS
2013-12-10,37.53,38.28,37.5,38.11,1081352,SNPS
2013-12-11,38.21,38.35,37.85,37.96,1207947,SNPS
2013-12-12,38.01,38.32,37.96,38.07,950675,SNPS
2013-12-13,38.1,38.72,38.06,38.14,906002,SNPS
2013-12-16,38.2,38.73,38.14,38.46,771847,SNPS
2013-12-17,38.5,38.9,38.33,38.81,933340,SNPS
2013-12-18,38.91,39.43,38.79,39.42,788207,SNPS
2013-12-19,39.26,39.39,39.1216,39.14,869478,SNPS
2013-12-20,39.19,39.69,39.19,39.63,1436243,SNPS
2013-12-23,39.66,40.2,39.65,40.0,1462860,SNPS
2013-12-24,39.76,40.19,39.575,40.06,435138,SNPS
2013-12-26,40.08,40.25,39.88,39.98,406754,SNPS
2013-12-27,40.0,40.3,39.98,40.17,438051,SNPS
2013-12-30,40.1,40.62,40.1,40.6,632899,SNPS
2013-12-31,40.59,40.79,40.42,40.57,526642,SNPS
2014-01-02,40.33,40.6,40.06,40.42,802775,SNPS
2014-01-03,40.51,40.7,40.34,40.62,818415,SNPS
2014-01-06,40.58,40.79,40.16,40.25,749691,SNPS
2014-01-07,40.34,40.49,40.185,40.34,1161490,SNPS
2014-01-08,40.39,40.78,39.99,40.78,663870,SNPS
2014-01-09,40.73,40.98,40.55,40.94,606971,SNPS
2014-01-10,40.96,41.15,40.8,41.13,497776,SNPS
2014-01-13,40.96,41.15,40.52,40.64,488204,SNPS
2014-01-14,40.86,41.08,40.65,41.04,466161,SNPS
2014-01-15,41.18,41.36,41.046,41.18,731403,SNPS
2014-01-16,41.12,41.18,40.84,40.95,512998,SNPS
2014-01-17,40.88,41.19,40.66,41.09,479522,SNPS
2014-01-21,41.25,41.62,41.15,41.57,661621,SNPS
2014-01-22,41.56,41.56,41.26,41.3,777949,SNPS
2014-01-23,41.05,41.11,40.76,40.96,741538,SNPS
2014-01-24,40.85,40.895,40.09,40.11,519121,SNPS
2014-01-27,39.54,40.27,39.48,39.5,771828,SNPS
2014-01-28,39.6,39.88,39.48,39.87,669449,SNPS
2014-01-29,39.5,40.18,39.5,39.99,837089,SNPS
2014-01-30,39.58,40.6,39.48,40.52,988684,SNPS
2014-01-31,39.94,40.28,39.46,39.86,933815,SNPS
2014-02-03,39.8,39.9025,38.28,38.4,1337760,SNPS
2014-02-04,38.53,39.12,38.25,39.11,1139521,SNPS
2014-02-05,39.06,39.14,38.61,38.98,737627,SNPS
2014-02-06,38.99,39.23,38.81,39.1,353291,SNPS
2014-02-07,39.27,39.77,39.21,39.77,397265,SNPS
2014-02-10,39.7,39.95,39.35,39.95,620283,SNPS
2014-02-11,40.07,40.61,39.98,40.59,538932,SNPS
2014-02-12,40.73,40.84,40.33,40.61,521115,SNPS
2014-02-13,40.43,41.1,40.271,41.1,412976,SNPS
2014-02-14,41.07,41.2,40.84,40.98,645262,SNPS
2014-02-18,41.18,41.18,40.575,40.84,1257210,SNPS
2014-02-19,40.76,41.05,40.5725,40.76,930239,SNPS
2014-02-20,41.24,41.25,39.2,39.85,1123186,SNPS
2014-02-21,39.83,40.535,39.76,40.4,1015243,SNPS
2014-02-24,40.41,40.61,40.14,40.27,1197303,SNPS
2014-02-25,40.22,40.4,39.85,39.97,833087,SNPS
2014-02-26,40.02,40.35,39.62,39.95,813937,SNPS
2014-02-27,39.87,40.12,39.85,40.0,979110,SNPS
2014-02-28,40.14,40.47,39.97,40.4,1557994,SNPS
2014-03-03,39.42,39.97,39.32,39.84,900199,SNPS
2014-03-04,40.13,40.59,40.1,40.58,1097966,SNPS
2014-03-05,40.69,40.69,40.36,40.47,662419,SNPS
2014-03-06,40.37,40.645,40.19,40.48,870287,SNPS
2014-03-07,40.56,40.69,40.32,40.4,691043,SNPS
2014-03-10,40.19,40.63,40.04,40.46,477060,SNPS
2014-03-11,40.37,40.55,39.89,39.99,429683,SNPS
2014-03-12,39.71,39.98,39.5,39.9,598279,SNPS
2014-03-13,40.07,40.07,39.51,39.6,690931,SNPS
2014-03-14,39.59,39.84,39.45,39.49,824061,SNPS
2014-03-17,39.61,40.0,39.45,39.75,1009253,SNPS
2014-03-18,39.76,40.39,39.75,40.37,836070,SNPS
2014-03-19,40.4,40.6401,40.3,40.42,836846,SNPS
2014-03-20,40.23,40.66,40.23,40.57,666922,SNPS
2014-03-21,40.7,40.74,40.09,40.11,1560101,SNPS
2014-03-24,40.21,40.39,39.348,39.38,812033,SNPS
2014-03-25,39.47,39.59,38.92,38.99,837576,SNPS
2014-03-26,39.03,39.06,37.95,37.95,1073961,SNPS
2014-03-27,37.98,38.36,37.7,38.35,818164,SNPS
2014-03-28,38.54,38.735,38.15,38.18,651712,SNPS
2014-03-31,38.11,38.59,38.11,38.41,921284,SNPS
2014-04-01,38.49,38.66,38.39,38.6,637603,SNPS
2014-04-02,38.64,38.76,38.39,38.7,647173,SNPS
2014-04-03,38.77,39.0,38.44,38.64,662384,SNPS
2014-04-04,38.95,38.99,37.825,37.95,856170,SNPS
2014-04-07,37.8,37.97,37.2999,37.54,460464,SNPS
2014-04-08,37.51,37.65,37.19,37.56,335423,SNPS
2014-04-09,37.75,37.95,37.47,37.94,433850,SNPS
2014-04-10,37.91,38.0,36.94,36.99,451595,SNPS
2014-04-11,36.82,37.12,36.35,36.38,466525,SNPS
2014-04-14,36.77,36.82,36.24,36.57,639713,SNPS
2014-04-15,36.75,36.75,36.03,36.63,648712,SNPS
2014-04-16,36.81,37.1,36.18,37.08,437072,SNPS
2014-04-17,37.02,37.62,36.85,37.52,498462,SNPS
2014-04-21,37.46,37.75,37.32,37.58,390148,SNPS
2014-04-22,37.57,38.14,37.5,38.04,533702,SNPS
2014-04-23,38.0,38.2,37.73,37.88,1061688,SNPS
2014-04-24,38.14,38.28,37.72,37.87,562241,SNPS
2014-04-25,37.78,38.04,37.3,37.31,618049,SNPS
2014-04-28,37.51,37.65,36.4,36.76,1479968,SNPS
2014-04-29,36.88,37.13,36.76,36.99,1040608,SNPS
2014-04-30,37.0,37.62,36.93,37.62,645612,SNPS
2014-05-01,37.77,37.94,37.33,37.59,503645,SNPS
2014-05-02,37.6,37.888,37.4225,37.58,443307,SNPS
2014-05-05,37.26,37.7,37.0,37.45,685325,SNPS
2014-05-06,37.38,37.4,36.8,36.84,1264254,SNPS
2014-05-07,36.97,37.31,36.57,37.31,982769,SNPS
2014-05-08,37.04,37.75,37.03,37.25,389860,SNPS
2014-05-09,37.21,37.69,36.88,37.6,438772,SNPS
2014-05-12,37.79,38.39,37.78,38.28,336679,SNPS
2014-05-13,38.32,38.43,38.0,38.14,388801,SNPS
2014-05-14,38.09,38.28,37.95,38.04,488583,SNPS
2014-05-15,37.96,38.03,37.46,37.88,513380,SNPS
2014-05-16,37.98,37.98,37.4,37.77,590541,SNPS
2014-05-19,37.57,38.27,37.48,38.12,469086,SNPS
2014-05-20,38.19,38.45,37.83,38.2,803876,SNPS
2014-05-21,38.33,38.75,37.959,38.49,806152,SNPS
2014-05-22,38.13,39.15,37.49,38.91,955167,SNPS
2014-05-23,38.94,39.15,38.61,39.09,414915,SNPS
2014-05-27,39.18,39.47,39.11,39.26,330522,SNPS
2014-05-28,39.3,39.3,38.96,39.05,448475,SNPS
2014-05-29,37.71,39.13,37.71,38.75,428060,SNPS
2014-05-30,38.77,38.77,38.44,38.49,687830,SNPS
2014-06-02,38.62,38.86,38.33,38.54,521472,SNPS
2014-06-03,38.31,38.78,38.21,38.36,691353,SNPS
2014-06-04,38.24,38.41,37.985,38.04,719215,SNPS
2014-06-05,38.15,38.2,37.78,38.03,1025657,SNPS
2014-06-06,38.3,39.13,38.22,39.11,480409,SNPS
2014-06-09,38.97,39.34,38.9201,39.06,455261,SNPS
2014-06-10,38.92,39.23,38.84,39.22,458677,SNPS
2014-06-11,39.01,39.24,38.75,39.18,432945,SNPS
2014-06-12,39.06,39.16,38.7,38.85,343169,SNPS
2014-06-13,39.03,39.3476,38.87,39.04,418552,SNPS
2014-06-16,38.67,39.1,38.67,38.9001,618747,SNPS
2014-06-17,38.71,39.5,38.71,39.17,652548,SNPS
2014-06-18,39.16,39.27,38.7,38.88,480076,SNPS
2014-06-19,38.96,38.98,38.65,38.69,436353,SNPS
2014-06-20,38.62,38.78,38.46,38.66,762203,SNPS
2014-06-23,38.58,38.98,38.57,38.97,370155,SNPS
2014-06-24,38.86,39.48,38.785,38.79,593109,SNPS
2014-06-25,38.6,39.02,38.5,38.89,481119,SNPS
2014-06-26,38.96,38.97,38.71,38.795,409260,SNPS
2014-06-27,38.63,39.08,38.62,38.97,781992,SNPS
2014-06-30,38.97,38.97,38.59,38.82,878285,SNPS
2014-07-01,38.85,39.29,38.84,39.12,1221970,SNPS
2014-07-02,39.04,39.2,38.745,38.87,685178,SNPS
2014-07-03,38.94,39.1,38.81,38.94,614154,SNPS
2014-07-07,38.8,39.09,38.65,39.03,696526,SNPS
2014-07-08,38.9,38.99,38.5,38.91,811418,SNPS
2014-07-09,39.1,39.11,38.625,38.73,752397,SNPS
2014-07-10,38.28,39.0,37.99,38.78,709434,SNPS
2014-07-11,38.66,38.6725,38.26,38.66,675930,SNPS
2014-07-14,38.86,39.45,38.7,39.16,802369,SNPS
2014-07-15,39.26,39.44,39.06,39.37,681323,SNPS
2014-07-16,39.46,39.55,38.79,39.21,911634,SNPS
2014-07-17,39.0,39.295,38.92,39.07,585929,SNPS
2014-07-18,39.12,39.29,38.85,39.26,476231,SNPS
2014-07-21,39.07,39.26,38.89,38.94,455106,SNPS
2014-07-22,39.08,39.17,38.8,39.085,612225,SNPS
2014-07-23,39.24,39.24,38.81,38.86,308562,SNPS
2014-07-24,38.97,39.12,38.86,39.03,370686,SNPS
2014-07-25,39.0,39.1,38.73,38.99,548850,SNPS
2014-07-28,38.9,39.16,38.77,38.97,510040,SNPS
2014-07-29,39.0,39.19,38.64,38.66,551974,SNPS
2014-07-30,38.77,38.95,38.53,38.78,394181,SNPS
2014-07-31,38.6,38.67,37.75,37.77,704773,SNPS
2014-08-01,37.73,37.87,37.27,37.81,836580,SNPS
2014-08-04,37.97,38.05,37.46,37.95,305914,SNPS
2014-08-05,37.78,38.13,37.63,37.93,319206,SNPS
2014-08-06,37.8,38.1,37.72,38.03,438757,SNPS
2014-08-07,38.2,38.37,37.8,37.9,365675,SNPS
2014-08-08,37.86,38.29,37.74,38.19,358871,SNPS
2014-08-11,38.26,38.68,38.182,38.46,399850,SNPS
2014-08-12,38.35,38.59,38.18,38.48,455212,SNPS
2014-08-13,38.67,39.03,38.59,38.75,322527,SNPS
2014-08-14,38.78,39.04,38.73,38.86,271956,SNPS
2014-08-15,39.11,39.18,38.49,38.78,309182,SNPS
2014-08-18,38.96,39.3,38.91,39.02,416898,SNPS
2014-08-19,39.2,39.26,39.065,39.1,570849,SNPS
2014-08-20,38.95,39.37,38.95,39.3,547193,SNPS
2014-08-21,39.5,41.82,39.49,41.75,1834146,SNPS
2014-08-22,42.55,42.55,40.69,40.69,1013601,SNPS
2014-08-25,40.84,41.0,40.56,40.64,687238,SNPS
2014-08-26,40.76,41.0,40.6,40.9,523889,SNPS
2014-08-27,41.0,41.29,40.75,40.89,559362,SNPS
2014-08-28,40.69,40.91,40.63,40.75,443684,SNPS
2014-08-29,40.89,40.995,40.56,40.9,535686,SNPS
2014-09-02,40.57,41.0,40.55,40.79,1184594,SNPS
2014-09-03,40.82,41.37,40.76,41.36,967382,SNPS
2014-09-04,41.36,41.64,41.26,41.35,718688,SNPS
2014-09-05,41.31,41.6,41.29,41.445,332976,SNPS
2014-09-08,41.38,41.63,40.99,41.3,363439,SNPS
2014-09-09,41.19,41.29,40.93,41.025,300415,SNPS
2014-09-10,41.13,41.62,40.99,41.5,507730,SNPS
2014-09-11,41.27,41.58,41.22,41.48,354531,SNPS
2014-09-12,41.43,41.45,41.06,41.15,309110,SNPS
2014-09-15,41.01,41.13,40.72,40.81,368632,SNPS
2014-09-16,40.68,41.13,40.47,40.84,620456,SNPS
2014-09-17,41.04,41.07,40.58,40.605,484197,SNPS
2014-09-18,40.73,41.06,40.73,41.04,324110,SNPS
2014-09-19,41.07,41.26,40.755,40.86,872958,SNPS
2014-09-22,40.85,40.965,40.43,40.44,600669,SNPS
2014-09-23,40.37,40.42,39.87,39.88,320639,SNPS
2014-09-24,39.97,40.47,39.79,40.42,423254,SNPS
2014-09-25,40.22,40.22,39.73,39.98,571707,SNPS
2014-09-26,40.03,40.15,39.84,40.03,268916,SNPS
2014-09-29,39.77,40.03,39.53,39.935,358029,SNPS
2014-09-30,39.99,39.99,39.55,39.695,423408,SNPS
2014-10-01,39.6,39.75,39.37,39.52,894108,SNPS
2014-10-02,39.49,39.78,39.19,39.45,350969,SNPS
2014-10-03,39.77,39.86,39.43,39.625,300645,SNPS
2014-10-06,39.67,40.01,39.67,39.73,442830,SNPS
2014-10-07,39.58,39.78,39.24,39.245,452351,SNPS
2014-10-08,39.27,40.14,39.23,40.12,578093,SNPS
2014-10-09,40.15,40.24,39.11,39.13,676179,SNPS
2014-10-10,39.0,39.37,37.24,37.28,1493141,SNPS
2014-10-13,37.23,37.905,36.81,37.44,1035135,SNPS
2014-10-14,37.71,37.8,37.17,37.31,765578,SNPS
2014-10-15,36.88,37.72,36.7,37.505,914704,SNPS
2014-10-16,36.92,37.55,36.62,37.32,1078410,SNPS
2014-10-17,37.64,37.93,37.43,37.83,371231,SNPS
2014-10-20,37.69,38.14,37.37,38.1,567185,SNPS
2014-10-21,38.43,38.98,38.15,38.905,522971,SNPS
2014-10-22,38.93,39.27,38.59,38.68,483760,SNPS
2014-10-23,39.0,39.67,39.0,39.51,461000,SNPS
2014-10-24,39.51,39.95,39.449,39.93,377360,SNPS
2014-10-27,39.8,39.98,39.56,39.85,410933,SNPS
2014-10-28,39.93,40.48,39.93,40.47,278477,SNPS
2014-10-29,40.41,40.8,40.34,40.6,366560,SNPS
2014-10-30,40.48,40.8,40.38,40.77,261336,SNPS
2014-10-31,41.09,41.34,40.83,40.98,780688,SNPS
2014-11-03,41.06,41.25,40.97,41.16,707455,SNPS
2014-11-04,41.16,41.44,41.0001,41.28,406792,SNPS
2014-11-05,41.4,41.45,41.09,41.25,417417,SNPS
2014-11-06,41.3,41.62,41.08,41.59,369729,SNPS
2014-11-07,41.56,41.89,41.38,41.87,397916,SNPS
2014-11-10,41.8,42.24,41.77,41.995,554675,SNPS
2014-11-11,42.0,42.125,41.885,42.01,351347,SNPS
2014-11-12,41.89,42.18,41.83,42.135,297698,SNPS
2014-11-13,42.2,42.21,41.77,42.0,356592,SNPS
2014-11-14,41.87,42.15,41.69,42.05,479211,SNPS
2014-11-17,41.89,42.16,41.64,41.8,413314,SNPS
2014-11-18,41.87,42.39,41.87,42.08,473197,SNPS
2014-11-19,42.0,42.1199,41.56,41.92,312274,SNPS
2014-11-20,41.69,42.15,41.67,42.125,347906,SNPS
2014-11-21,42.32,42.79,42.27,42.49,484597,SNPS
2014-11-24,42.65,42.88,42.48,42.84,317897,SNPS
2014-11-25,42.9,43.31,42.89,43.19,567468,SNPS
2014-11-26,43.21,43.28,43.0,43.185,290503,SNPS
2014-11-28,43.36,43.985,42.973,43.39,217320,SNPS
2014-12-01,43.18,43.54,42.88,42.975,697866,SNPS
2014-12-02,42.95,43.59,42.86,43.13,837635,SNPS
2014-12-03,42.31,43.5,42.31,43.0,779225,SNPS
2014-12-04,43.9,45.03,43.3,44.65,1056393,SNPS
2014-12-05,43.61,44.98,43.61,44.59,1072131,SNPS
2014-12-08,44.33,44.69,43.565,43.74,1059984,SNPS
2014-12-09,43.45,43.8599,43.13,43.77,387567,SNPS
2014-12-10,43.58,44.0,43.1,43.19,470559,SNPS
2014-12-11,43.43,44.23,43.41,43.55,629676,SNPS
2014-12-12,43.35,43.48,42.4,42.43,565641,SNPS
2014-12-15,42.78,42.99,42.06,42.31,716102,SNPS
2014-12-16,42.15,42.67,42.01,42.08,955515,SNPS
2014-12-17,42.31,43.03,42.16,42.97,689151,SNPS
2014-12-18,43.5,44.13,43.45,44.12,765094,SNPS
2014-12-19,44.07,44.5,43.78,43.95,1310393,SNPS
2014-12-22,43.92,44.18,43.78,44.02,514870,SNPS
2014-12-23,44.16,44.25,43.72,43.98,647614,SNPS
2014-12-24,44.02,44.2,43.94,43.99,311897,SNPS
2014-12-26,43.99,44.35,43.78,43.96,396474,SNPS
2014-12-29,43.7,44.32,43.53,44.08,377205,SNPS
2014-12-30,44.04,44.35,43.81,43.83,332901,SNPS
2014-12-31,43.97,44.16,43.47,43.47,531959,SNPS
2015-01-02,43.73,43.89,42.745,43.1,474306,SNPS
2015-01-05,42.76,43.19,42.26,42.54,536262,SNPS
2015-01-06,42.71,42.85,41.77,42.16,626244,SNPS
2015-01-07,42.52,42.53,41.97,42.21,611014,SNPS
2015-01-08,42.53,43.08,42.36,42.86,694668,SNPS
2015-01-09,42.93,43.23,42.74,42.93,694776,SNPS
2015-01-12,42.57,42.93,42.44,42.5,549310,SNPS
2015-01-13,42.53,43.63,41.94,42.4,523723,SNPS
2015-01-14,41.97,42.422,41.7676,42.23,557624,SNPS
2015-01-15,42.26,42.73,41.64,41.73,396019,SNPS
2015-01-16,41.65,42.49,41.6,42.41,541398,SNPS
2015-01-20,42.62,42.73,41.635,42.17,799989,SNPS
2015-01-21,42.25,42.515,41.7501,42.43,829044,SNPS
2015-01-22,42.66,43.25,42.23,43.17,558347,SNPS
2015-01-23,43.2,43.855,42.9,43.52,471805,SNPS
2015-01-26,43.54,44.04,43.24,44.02,754342,SNPS
2015-01-27,43.35,43.88,43.19,43.69,627101,SNPS
2015-01-28,44.14,44.19,43.31,43.36,574119,SNPS
2015-01-29,43.47,43.765,43.07,43.74,576146,SNPS
2015-01-30,43.51,43.88,42.94,42.99,792808,SNPS
2015-02-02,43.02,43.43,42.2,43.19,768406,SNPS
2015-02-03,43.29,44.27,43.29,44.22,659769,SNPS
2015-02-04,43.91,44.43,43.84,44.17,417604,SNPS
2015-02-05,44.43,44.48,43.96,44.105,757300,SNPS
2015-02-06,44.12,44.42,43.815,43.87,602800,SNPS
2015-02-09,43.63,44.07,43.59,43.7,497759,SNPS
2015-02-10,44.09,44.19,43.64,44.13,633012,SNPS
2015-02-11,44.07,44.45,44.02,44.4,375324,SNPS
2015-02-12,44.5,45.05,44.41,44.87,545301,SNPS
2015-02-13,44.84,45.05,44.7,44.9,408909,SNPS
2015-02-17,44.9,44.98,44.48,44.74,796654,SNPS
2015-02-18,44.6,45.17,44.43,45.16,910834,SNPS
2015-02-19,46.06,46.93,45.72,46.53,1681175,SNPS
2015-02-20,46.39,47.16,46.16,46.95,1063241,SNPS
2015-02-23,46.9,46.999,46.67,46.815,766070,SNPS
2015-02-24,46.85,47.19,46.56,47.06,778165,SNPS
2015-02-25,47.28,47.37,46.78,47.19,469822,SNPS
2015-02-26,47.14,47.22,46.69,46.72,590922,SNPS
2015-02-27,46.58,46.78,46.3,46.41,816210,SNPS
2015-03-02,46.24,46.93,46.2101,46.92,664245,SNPS
2015-03-03,46.7,46.83,46.41,46.49,799614,SNPS
2015-03-04,46.37,46.505,46.1,46.25,623418,SNPS
2015-03-05,46.25,46.5,45.98,46.31,528199,SNPS
2015-03-06,46.06,46.278,45.77,45.94,485404,SNPS
2015-03-09,45.92,46.12,45.83,45.96,440046,SNPS
2015-03-10,45.59,45.67,45.06,45.09,576253,SNPS
2015-03-11,45.16,45.45,45.0,45.34,683570,SNPS
2015-03-12,45.26,45.71,45.04,45.63,448443,SNPS
2015-03-13,45.51,45.84,45.22,45.71,412741,SNPS
2015-03-16,45.78,46.46,45.78,46.37,594176,SNPS
2015-03-17,46.16,46.35,45.86,46.06,780911,SNPS
2015-03-18,46.05,46.85,46.0,46.52,474942,SNPS
2015-03-19,46.51,46.95,46.51,46.77,427915,SNPS
2015-03-20,46.99,47.24,46.79,47.13,1182347,SNPS
2015-03-23,47.13,47.145,46.71,46.72,342943,SNPS
2015-03-24,46.65,46.93,46.37,46.44,533664,SNPS
2015-03-25,46.64,46.75,45.68,45.69,876553,SNPS
2015-03-26,45.45,45.9,45.36,45.61,606300,SNPS
2015-03-27,45.56,45.9,45.31,45.79,504588,SNPS
2015-03-30,46.0,46.595,45.94,46.42,597925,SNPS
2015-03-31,46.34,46.42,46.1,46.32,981702,SNPS
2015-04-01,46.3,46.41,45.81,46.32,662222,SNPS
2015-04-02,46.36,46.56,46.14,46.46,733317,SNPS
2015-04-06,46.1,46.88,46.1,46.87,718723,SNPS
2015-04-07,46.87,47.35,46.8201,47.01,913889,SNPS
2015-04-08,47.0,47.65,47.0,47.58,996396,SNPS
2015-04-09,47.44,47.72,47.26,47.65,639457,SNPS
2015-04-10,47.65,48.02,47.64,47.8,500835,SNPS
2015-04-13,47.68,48.05,47.45,47.47,445899,SNPS
2015-04-14,47.39,47.54,47.0282,47.41,563527,SNPS
2015-04-15,47.54,47.78,47.34,47.41,632630,SNPS
2015-04-16,47.32,47.58,47.23,47.35,466046,SNPS
2015-04-17,47.1,47.13,46.42,46.48,627606,SNPS
2015-04-20,46.68,47.13,46.68,47.0,376704,SNPS
2015-04-21,47.31,47.49,47.03,47.29,480730,SNPS
2015-04-22,47.3,47.58,47.02,47.54,423652,SNPS
2015-04-23,47.52,48.11,47.52,47.96,547917,SNPS
2015-04-24,48.0,48.03,47.6,47.61,642655,SNPS
2015-04-27,47.67,47.87,47.2,47.3,401731,SNPS
2015-04-28,47.26,47.92,47.03,47.61,524599,SNPS
2015-04-29,47.47,47.74,47.17,47.5,428973,SNPS
2015-04-30,47.26,47.54,46.74,46.88,610528,SNPS
2015-05-01,47.09,47.3,46.81,47.09,613622,SNPS
2015-05-04,47.1,47.58,46.98,47.23,410006,SNPS
2015-05-05,46.97,47.07,46.55,46.62,419669,SNPS
2015-05-06,46.9,46.92,46.44,46.82,586356,SNPS
2015-05-07,46.74,47.14,46.64,47.12,823475,SNPS
2015-05-08,47.64,48.09,47.2,47.98,708736,SNPS
2015-05-11,47.83,48.37,47.5,48.24,737143,SNPS
2015-05-12,48.17,48.2,47.66,47.88,536084,SNPS
2015-05-13,48.12,48.51,48.02,48.23,482840,SNPS
2015-05-14,48.42,48.84,48.3,48.72,541208,SNPS
2015-05-15,48.68,48.83,48.4,48.61,371681,SNPS
2015-05-18,48.44,49.0,48.35,48.96,618233,SNPS
2015-05-19,48.93,49.13,48.84,49.0,452787,SNPS
2015-05-20,49.0,49.53,48.92,49.24,1203021,SNPS
2015-05-21,48.24,49.94,47.84,49.8,1029781,SNPS
2015-05-22,49.51,49.64,49.11,49.35,1192354,SNPS
2015-05-26,49.35,49.41,48.55,48.84,1092515,SNPS
2015-05-27,49.15,50.1,48.89,50.0,950279,SNPS
2015-05-28,49.86,50.2,49.67,49.83,736454,SNPS
2015-05-29,49.9,50.2,49.7,49.89,1321939,SNPS
2015-06-01,50.15,50.28,49.54,49.92,660242,SNPS
2015-06-02,49.66,50.28,49.66,50.16,707980,SNPS
2015-06-03,50.22,50.77,50.03,50.73,679061,SNPS
2015-06-04,50.7,50.7,50.18,50.32,529357,SNPS
2015-06-05,50.34,50.75,49.9,50.74,446161,SNPS
2015-06-08,50.8,50.81,49.76,49.88,526761,SNPS
2015-06-09,49.79,49.85,49.31,49.48,579913,SNPS
2015-06-10,49.72,50.35,49.55,50.21,376618,SNPS
2015-06-11,50.43,50.58,50.22,50.57,643774,SNPS
2015-06-12,50.29,50.5,50.17,50.27,340184,SNPS
2015-06-15,50.06,50.3,49.45,49.74,526838,SNPS
2015-06-16,49.05,50.2,49.05,50.01,846110,SNPS
2015-06-17,49.75,50.37,49.75,50.07,898384,SNPS
2015-06-18,50.03,50.73,50.01,50.32,654800,SNPS
2015-06-19,50.43,50.54,50.085,50.15,928407,SNPS
2015-06-22,50.39,50.61,50.23,50.6,567192,SNPS
2015-06-23,50.8,50.8,50.21,50.39,717724,SNPS
2015-06-24,50.46,50.46,49.81,50.25,634826,SNPS
2015-06-25,50.36,50.495,50.12,50.46,800663,SNPS
2015-06-26,50.48,50.66,50.09,50.24,1610490,SNPS
2015-06-29,50.14,50.18,49.72,49.9,1502211,SNPS
2015-06-30,51.0,51.0,49.75,50.65,1799149,SNPS
2015-07-01,50.83,50.96,50.11,50.24,974195,SNPS
2015-07-02,50.24,50.4,49.565,49.92,629600,SNPS
2015-07-06,49.57,50.19,49.55,49.67,811217,SNPS
2015-07-07,49.58,49.74,48.85,49.72,708700,SNPS
2015-07-08,49.45,49.775,49.35,49.69,995740,SNPS
2015-07-09,50.09,50.72,49.53,50.32,1137088,SNPS
2015-07-10,50.67,50.68,50.09,50.38,666799,SNPS
2015-07-13,50.66,50.87,50.48,50.71,439190,SNPS
2015-07-14,50.88,51.14,50.805,51.07,735474,SNPS
2015-07-15,51.26,51.29,50.91,51.15,779978,SNPS
2015-07-16,51.19,51.35,50.75,50.79,922086,SNPS
2015-07-17,50.85,50.8694,50.43,50.67,447558,SNPS
2015-07-20,50.71,50.921,50.53,50.86,437575,SNPS
2015-07-21,51.03,51.05,50.26,50.28,671518,SNPS
2015-07-22,50.09,50.73,49.946,50.6,488028,SNPS
2015-07-23,50.6,50.89,50.29,50.43,482757,SNPS
2015-07-24,50.52,50.71,49.8,50.06,322689,SNPS
2015-07-27,49.66,49.75,49.13,49.23,353701,SNPS
2015-07-28,49.49,50.28,49.3,50.24,870603,SNPS
2015-07-29,50.14,50.73,49.9,50.68,388553,SNPS
2015-07-30,50.6,51.01,49.91,50.9,301259,SNPS
2015-07-31,51.01,51.1,50.49,50.84,465800,SNPS
2015-08-03,50.72,50.72,50.16,50.58,418934,SNPS
2015-08-04,50.65,51.01,50.43,50.97,458156,SNPS
2015-08-05,51.1,51.745,50.96,51.6,829534,SNPS
2015-08-06,51.68,51.8,50.85,51.07,476004,SNPS
2015-08-07,51.01,51.2,50.55,51.18,487387,SNPS
2015-08-10,51.32,51.8,51.02,51.75,1136924,SNPS
2015-08-11,51.2,51.71,50.99,51.14,418896,SNPS
2015-08-12,50.92,51.29,50.24,51.24,472105,SNPS
2015-08-13,51.27,51.65,51.14,51.39,467693,SNPS
2015-08-14,51.15,51.64,51.05,51.64,681773,SNPS
2015-08-17,51.46,52.15,51.15,52.13,982007,SNPS
2015-08-18,52.44,52.5,51.87,51.98,701419,SNPS
2015-08-19,51.79,52.65,51.43,52.3,819640,SNPS
2015-08-20,51.8,52.03,48.35,48.6,1543308,SNPS
2015-08-21,48.12,48.43,47.48,47.52,1468051,SNPS
2015-08-24,45.37,47.15,43.46,45.7,1360830,SNPS
2015-08-25,46.86,47.2414,44.92,44.98,1045495,SNPS
2015-08-26,46.0,46.91,45.28,46.71,1004973,SNPS
2015-08-27,47.0,47.48,45.98,46.94,1437083,SNPS
2015-08-28,47.01,47.5,46.8,47.1,1132957,SNPS
2015-08-31,47.13,47.51,46.91,46.93,1044815,SNPS
2015-09-01,45.86,46.407,45.45,45.64,1185899,SNPS
2015-09-02,46.29,46.73,45.38,46.31,877608,SNPS
2015-09-03,46.73,47.59,46.18,47.14,1113097,SNPS
2015-09-04,46.49,46.97,46.36,46.6,783576,SNPS
2015-09-08,47.39,48.09,46.55,48.05,1121443,SNPS
2015-09-09,48.07,48.2,46.02,47.22,958178,SNPS
2015-09-10,47.03,48.06,47.015,47.6,824153,SNPS
2015-09-11,47.32,48.03,47.32,47.88,756573,SNPS
2015-09-14,48.11,48.11,47.625,47.68,698108,SNPS
2015-09-15,47.68,48.15,47.68,48.05,766152,SNPS
2015-09-16,48.2,48.395,47.88,48.13,724069,SNPS
2015-09-17,48.03,48.41,47.71,47.89,675612,SNPS
2015-09-18,47.2,47.88,47.2,47.33,1309154,SNPS
2015-09-21,47.39,48.05,47.32,47.72,549459,SNPS
2015-09-22,47.12,47.57,47.02,47.51,1511781,SNPS
2015-09-23,47.52,47.7599,47.23,47.57,658197,SNPS
2015-09-24,47.31,47.44,46.74,47.03,1046668,SNPS
2015-09-25,47.51,47.59,46.55,46.8,664086,SNPS
2015-09-28,46.59,46.98,46.072,46.25,965835,SNPS
2015-09-29,46.41,46.75,45.58,45.96,1061276,SNPS
2015-09-30,46.39,46.74,45.8475,46.18,1295708,SNPS
2015-10-01,46.17,46.47,45.81,46.4,1049417,SNPS
2015-10-02,45.93,46.93,45.55,46.92,798617,SNPS
2015-10-05,47.18,47.63,47.15,47.55,1049654,SNPS
2015-10-06,47.63,47.83,47.24,47.55,477563,SNPS
2015-10-07,47.64,47.9,47.25,47.68,703861,SNPS
2015-10-08,47.4,47.97,47.19,47.8,595570,SNPS
2015-10-09,47.85,48.23,47.415,48.04,576427,SNPS
2015-10-12,47.83,48.27,47.68,48.1,502475,SNPS
2015-10-13,47.93,48.1699,47.14,47.6,633169,SNPS
2015-10-14,47.52,47.9,47.47,47.56,435870,SNPS
2015-10-15,47.58,48.05,46.01,48.03,625846,SNPS
2015-10-16,48.11,48.44,47.92,48.43,975316,SNPS
2015-10-19,48.35,48.73,47.54,48.4,660664,SNPS
2015-10-20,48.51,48.66,48.06,48.18,400112,SNPS
2015-10-21,48.31,48.39,47.61,47.665,562824,SNPS
2015-10-22,48.3,49.64,47.88,49.48,1413739,SNPS
2015-10-23,49.87,49.94,49.39,49.72,810090,SNPS
2015-10-26,49.72,50.0,49.55,49.89,628506,SNPS
2015-10-27,49.71,50.44,49.22,49.37,666671,SNPS
2015-10-28,49.86,50.59,48.71,50.58,997575,SNPS
2015-10-29,50.23,50.45,49.87,50.01,631354,SNPS
2015-10-30,49.98,50.13,49.87,49.98,949568,SNPS
2015-11-02,50.09,50.62,49.48,50.42,695675,SNPS
2015-11-03,50.25,50.75,50.05,50.52,621535,SNPS
2015-11-04,50.68,51.06,50.59,51.04,510525,SNPS
2015-11-05,50.88,51.1,50.54,50.84,657879,SNPS
2015-11-06,50.83,51.54,50.62,51.53,449533,SNPS
2015-11-09,51.37,51.4499,50.82,51.19,383001,SNPS
2015-11-10,50.88,51.44,50.84,51.4,537714,SNPS
2015-11-11,51.45,51.9,51.13,51.49,402280,SNPS
2015-11-12,51.12,51.66,51.05,51.12,448490,SNPS
2015-11-13,50.94,51.22,50.19,50.56,484195,SNPS
2015-11-16,50.48,51.15,50.48,51.07,460385,SNPS
2015-11-17,51.2,52.06,51.09,51.63,528767,SNPS
2015-11-18,51.54,52.125,51.0,52.11,679845,SNPS
2015-11-19,52.19,52.78,50.96,52.52,683089,SNPS
2015-11-20,51.28,51.28,47.73,48.23,2817579,SNPS
2015-11-23,48.12,49.64,48.07,49.5,1755660,SNPS
2015-11-24,49.25,49.78,49.09,49.52,827259,SNPS
2015-11-25,49.52,49.9,49.48,49.79,443037,SNPS
2015-11-27,49.96,50.53,49.73,50.47,313921,SNPS
2015-11-30,50.94,50.94,49.98,50.08,1474179,SNPS
2015-12-01,50.48,50.86,49.95,50.49,1242464,SNPS
2015-12-02,50.79,50.86,49.96,50.03,1089404,SNPS
2015-12-03,46.76,48.69,46.27,46.57,2743788,SNPS
2015-12-04,46.5,47.48,46.32,47.37,1176084,SNPS
2015-12-07,47.49,47.54,46.11,46.25,844675,SNPS
2015-12-08,46.0,46.44,45.67,46.08,1147464,SNPS
2015-12-09,46.12,46.78,45.25,45.38,2915889,SNPS
2015-12-10,45.34,45.77,45.1,45.5,640111,SNPS
2015-12-11,45.25,45.82,44.85,44.97,691828,SNPS
2015-12-14,44.91,45.48,44.7,45.43,827372,SNPS
2015-12-15,45.61,45.89,45.22,45.23,1901583,SNPS
2015-12-16,45.41,45.96,45.125,45.72,739965,SNPS
2015-12-17,45.71,45.92,45.21,45.22,733844,SNPS
2015-12-18,45.3,45.5,44.74,44.77,1478809,SNPS
2015-12-21,45.07,45.32,44.39,44.73,868402,SNPS
2015-12-22,44.85,45.45,44.62,45.34,774213,SNPS
2015-12-23,45.51,45.98,45.25,45.88,607988,SNPS
2015-12-24,45.73,45.99,45.63,45.77,241948,SNPS
2015-12-28,45.55,46.19,45.55,46.16,635523,SNPS
2015-12-29,46.37,46.995,46.072,46.45,602474,SNPS
2015-12-30,46.28,46.635,46.11,46.14,452275,SNPS
2015-12-31,46.07,46.52,45.61,45.61,808550,SNPS
2016-01-04,45.11,45.11,44.0,44.92,831674,SNPS
2016-01-05,45.15,45.9989,44.55,44.97,674628,SNPS
2016-01-06,44.37,44.86,43.955,44.31,732852,SNPS
2016-01-07,43.5,43.99,43.09,43.28,949007,SNPS
2016-01-08,43.46,43.65,42.275,42.35,1200453,SNPS
2016-01-11,42.63,42.72,41.82,42.09,1034776,SNPS
2016-01-12,42.44,43.02,41.56,42.02,1465204,SNPS
2016-01-13,42.11,42.17,40.36,40.53,1542464,SNPS
2016-01-14,40.83,41.615,40.2,41.25,1409905,SNPS
2016-01-15,40.12,40.97,39.92,40.96,1329629,SNPS
2016-01-19,41.26,41.36,40.29,40.69,786380,SNPS
2016-01-20,39.98,41.37,39.66,40.94,1244860,SNPS
2016-01-21,40.96,41.23,39.26,40.69,1081783,SNPS
2016-01-22,41.14,41.74,40.88,41.7,1077984,SNPS
2016-01-25,41.55,41.958,41.0,41.12,973179,SNPS
2016-01-26,41.33,41.97,41.12,41.78,957770,SNPS
2016-01-27,41.55,42.04,41.35,41.51,964570,SNPS
2016-01-28,41.76,41.9,41.27,41.61,950328,SNPS
2016-01-29,41.87,42.9,41.86,42.9,1329185,SNPS
2016-02-01,42.62,42.84,42.25,42.58,680803,SNPS
2016-02-02,42.23,43.415,41.205,42.25,920951,SNPS
2016-02-03,42.55,42.94,41.91,42.53,1073769,SNPS
2016-02-04,42.75,43.34,42.53,42.86,862129,SNPS
2016-02-05,42.65,42.65,41.27,41.66,1583792,SNPS
2016-02-08,41.14,41.6,40.36,41.32,1362029,SNPS
2016-02-09,40.76,41.6,40.5,40.96,1367463,SNPS
2016-02-10,41.32,42.04,41.29,41.37,1652046,SNPS
2016-02-11,40.77,41.75,40.77,41.34,1176874,SNPS
2016-02-12,42.19,42.3,40.42,41.92,1384530,SNPS
2016-02-16,42.43,43.17,42.255,42.96,2268180,SNPS
2016-02-17,43.04,43.84,42.79,43.61,1493523,SNPS
2016-02-18,46.05,46.4,43.93,44.0,2007531,SNPS
2016-02-19,43.94,44.65,43.46,44.48,1495429,SNPS
2016-02-22,44.93,45.215,44.42,44.72,1316450,SNPS
2016-02-23,44.69,45.25,43.72,44.1,1267251,SNPS
2016-02-24,43.63,44.29,43.17,44.22,932364,SNPS
2016-02-25,44.22,44.75,44.01,44.55,838660,SNPS
2016-02-26,44.76,45.385,44.71,45.2,1345826,SNPS
2016-02-29,45.16,45.34,44.74,44.75,1212916,SNPS
2016-03-01,44.7,45.89,44.5501,45.88,1244355,SNPS
2016-03-02,45.67,45.98,44.9901,45.89,690745,SNPS
2016-03-03,45.66,45.89,45.3701,45.87,842430,SNPS
2016-03-04,45.88,46.67,45.53,46.22,1374892,SNPS
2016-03-07,45.95,46.36,44.07,46.13,792208,SNPS
2016-03-08,45.79,46.06,45.365,45.63,941278,SNPS
2016-03-09,45.85,46.02,45.49,45.78,989228,SNPS
2016-03-10,45.86,46.17,45.06,45.52,555873,SNPS
2016-03-11,45.87,46.26,45.72,46.2,666985,SNPS
2016-03-14,46.0,46.34,45.97,46.21,509502,SNPS
2016-03-15,45.92,46.48,45.9,46.41,729308,SNPS
2016-03-16,46.17,46.92,46.17,46.79,561104,SNPS
2016-03-17,46.83,47.44,45.96,47.15,792040,SNPS
2016-03-18,47.02,47.82,46.16,47.78,1868405,SNPS
2016-03-21,47.58,47.81,47.48,47.6,735369,SNPS
2016-03-22,47.44,48.14,47.26,47.94,607045,SNPS
2016-03-23,47.85,47.88,47.49,47.57,798724,SNPS
2016-03-24,47.26,47.91,47.105,47.87,579299,SNPS
2016-03-28,47.8,47.93,47.31,47.68,591502,SNPS
2016-03-29,47.62,48.34,47.1701,48.27,1145219,SNPS
2016-03-30,48.44,48.6,47.92,48.13,795200,SNPS
2016-03-31,48.2,48.58,47.97,48.44,1174275,SNPS
2016-04-01,48.24,49.3,48.0,49.28,1232811,SNPS
2016-04-04,49.28,49.37,48.8,48.93,702372,SNPS
2016-04-05,48.5,48.89,48.03,48.42,770239,SNPS
2016-04-06,48.41,48.7,47.97,48.57,1265531,SNPS
2016-04-07,48.23,48.46,47.86,48.14,778283,SNPS
2016-04-08,48.52,48.825,48.04,48.24,331108,SNPS
2016-04-11,48.39,48.69,47.77,47.87,403739,SNPS
2016-04-12,47.95,48.435,47.35,47.82,380128,SNPS
2016-04-13,48.08,48.37,47.83,48.25,690430,SNPS
2016-04-14,48.22,48.46,48.05,48.1,522370,SNPS
2016-04-15,47.92,48.497,47.92,48.38,874769,SNPS
2016-04-18,48.22,48.99,47.85,48.86,411779,SNPS
2016-04-19,49.0,49.24,48.76,49.24,685602,SNPS
2016-04-20,49.03,49.35,48.51,48.58,611332,SNPS
2016-04-21,48.77,49.31,48.54,49.11,793204,SNPS
2016-04-22,48.89,49.28,48.58,49.05,769032,SNPS
2016-04-25,49.04,49.19,48.66,48.84,659452,SNPS
2016-04-26,48.82,49.125,48.265,48.49,878492,SNPS
2016-04-27,48.5,48.81,48.27,48.61,549690,SNPS
2016-04-28,48.39,48.92,48.055,48.26,587039,SNPS
2016-04-29,48.08,48.14,47.21,47.52,1783543,SNPS
2016-05-02,47.52,48.81,47.52,48.68,838482,SNPS
2016-05-03,48.28,48.6,47.95,48.31,513066,SNPS
2016-05-04,48.2,48.2,47.7001,47.81,379835,SNPS
2016-05-05,47.92,48.19,47.37,47.45,531515,SNPS
2016-05-06,47.23,47.98,46.6796,47.86,542410,SNPS
2016-05-09,47.75,48.4,47.73,47.99,355450,SNPS
2016-05-10,48.24,48.67,47.89,48.67,356622,SNPS
2016-05-11,48.45,48.685,48.16,48.2,485710,SNPS
2016-05-12,48.5,48.55,48.02,48.47,624311,SNPS
2016-05-13,48.27,48.6,47.84,47.91,560749,SNPS
2016-05-16,48.16,48.97,48.1,48.61,960049,SNPS
2016-05-17,48.37,48.6,47.69,47.78,693502,SNPS
2016-05-18,47.57,48.67,47.47,48.36,1191201,SNPS
2016-05-19,49.19,49.43,47.87,48.74,1256320,SNPS
2016-05-20,49.08,50.05,48.99,49.92,1223277,SNPS
2016-05-23,49.82,50.02,49.69,49.8,646212,SNPS
2016-05-24,50.06,51.52,49.3411,51.18,1438276,SNPS
2016-05-25,51.19,51.67,51.19,51.27,1303266,SNPS
2016-05-26,51.16,51.68,51.04,51.34,727928,SNPS
2016-05-27,51.26,51.78,50.86,51.75,594584,SNPS
2016-05-31,51.76,51.99,51.52,51.67,947016,SNPS
2016-06-01,51.38,52.0,50.6701,51.98,566986,SNPS
2016-06-02,51.67,52.42,51.67,52.4,812859,SNPS
2016-06-03,52.2,52.35,51.7608,52.03,595615,SNPS
2016-06-06,52.4,52.88,52.23,52.47,939610,SNPS
2016-06-07,52.37,52.99,52.37,52.76,772865,SNPS
2016-06-08,52.8,53.46,52.7,53.44,957879,SNPS
2016-06-09,53.32,53.33,53.04,53.08,1119235,SNPS
2016-06-10,52.59,52.93,52.39,52.5,696411,SNPS
2016-06-13,52.15,52.76,52.04,52.14,887247,SNPS
2016-06-14,52.13,52.35,51.93,52.17,872007,SNPS
2016-06-15,52.33,52.7001,52.16,52.53,788923,SNPS
2016-06-16,51.65,52.61,51.14,52.52,944786,SNPS
2016-06-17,52.41,52.5,51.96,52.46,1384863,SNPS
2016-06-20,52.81,53.48,52.57,53.12,1124472,SNPS
2016-06-21,53.16,53.44,52.765,53.09,905013,SNPS
2016-06-22,53.24,53.56,53.09,53.14,652420,SNPS
2016-06-23,53.43,53.95,53.26,53.93,698867,SNPS
2016-06-24,52.02,52.91,51.68,52.08,1983778,SNPS
2016-06-27,51.74,51.92,50.97,51.33,1447724,SNPS
2016-06-28,51.62,52.15,51.36,52.11,727169,SNPS
2016-06-29,52.67,53.035,52.49,53.0,653638,SNPS
2016-06-30,53.24,54.1,53.03,54.08,1598941,SNPS
2016-07-01,53.9,54.46,53.3186,53.77,863783,SNPS
2016-07-05,53.35,53.78,53.29,53.56,796946,SNPS
2016-07-06,53.19,53.76,53.02,53.74,951308,SNPS
2016-07-07,53.67,53.87,53.38,53.82,647274,SNPS
2016-07-08,54.0,54.59,53.7,54.25,1313483,SNPS
2016-07-11,54.59,54.9,54.41,54.67,761226,SNPS
2016-07-12,54.99,55.04,54.82,54.91,1013990,SNPS
2016-07-13,54.86,55.15,54.85,54.87,950265,SNPS
2016-07-14,55.14,55.21,54.78,54.79,749976,SNPS
2016-07-15,54.83,54.9,54.38,54.42,781596,SNPS
2016-07-18,54.3,54.75,54.165,54.31,1137053,SNPS
2016-07-19,54.35,54.86,54.09,54.58,987809,SNPS
2016-07-20,55.0,55.0,54.6,54.88,717517,SNPS
2016-07-21,54.75,54.83,54.28,54.45,815398,SNPS
2016-07-22,54.56,54.92,54.17,54.81,395454,SNPS
2016-07-25,54.9,55.0,54.54,54.62,777268,SNPS
2016-07-26,54.49,54.61,53.98,54.17,1074590,SNPS
2016-07-27,54.48,54.63,53.87,54.03,1212191,SNPS
2016-07-28,54.02,54.48,53.8,54.31,656079,SNPS
2016-07-29,54.36,54.435,53.86,54.16,1149716,SNPS
2016-08-01,54.32,54.56,53.53,54.55,632059,SNPS
2016-08-02,54.63,54.69,53.94,54.13,632371,SNPS
2016-08-03,54.17,54.46,53.925,54.36,961596,SNPS
2016-08-04,54.55,54.735,54.27,54.68,578128,SNPS
2016-08-05,55.0,55.17,54.69,55.16,757902,SNPS
2016-08-08,55.16,55.319,54.97,55.13,588189,SNPS
2016-08-09,55.26,55.68,55.21,55.49,627930,SNPS
2016-08-10,55.43,55.785,55.035,55.75,735112,SNPS
2016-08-11,55.87,55.94,55.59,55.88,444955,SNPS
2016-08-12,55.87,55.95,55.6,55.74,451344,SNPS
2016-08-15,55.85,56.29,55.44,56.06,996243,SNPS
2016-08-16,56.0,56.2,55.7571,55.86,719751,SNPS
2016-08-17,55.87,56.06,55.53,55.89,1174563,SNPS
2016-08-18,57.75,58.684,57.15,58.5,1459071,SNPS
2016-08-19,58.5,58.67,57.98,58.59,1211298,SNPS
2016-08-22,58.36,58.87,58.2,58.52,838991,SNPS
2016-08-23,58.61,59.04,58.52,58.93,721263,SNPS
2016-08-24,58.81,59.03,58.12,58.61,724755,SNPS
2016-08-25,58.59,58.825,58.3,58.74,746234,SNPS
2016-08-26,58.85,59.29,58.25,59.14,730530,SNPS
2016-08-29,59.09,59.52,59.09,59.29,536489,SNPS
2016-08-30,59.45,59.59,59.03,59.08,868177,SNPS
2016-08-31,59.1,59.43,58.72,59.29,1200028,SNPS
2016-09-01,58.96,59.41,58.66,59.14,1046736,SNPS
2016-09-02,59.33,59.8,59.15,59.67,888076,SNPS
2016-09-06,59.5,59.815,59.23,59.8,608640,SNPS
2016-09-07,59.79,60.0,59.73,59.93,756816,SNPS
2016-09-08,59.88,59.98,59.385,59.71,664413,SNPS
2016-09-09,59.38,59.46,58.32,58.32,871616,SNPS
2016-09-12,57.98,59.13,57.63,59.09,631541,SNPS
2016-09-13,58.53,58.66,57.86,57.93,905750,SNPS
2016-09-14,58.14,58.25,57.62,57.72,903623,SNPS
2016-09-15,57.7,58.6,57.43,58.4,790476,SNPS
2016-09-16,58.34,58.34,57.84,58.0,1057789,SNPS
2016-09-19,58.09,58.68,57.72,58.53,730709,SNPS
2016-09-20,58.91,58.95,58.33,58.34,620547,SNPS
2016-09-21,58.51,59.0,58.42,58.98,780654,SNPS
2016-09-22,59.08,59.8,58.87,59.66,806761,SNPS
2016-09-23,59.28,59.67,59.28,59.38,665679,SNPS
2016-09-26,58.99,59.37,58.94,59.18,639592,SNPS
2016-09-27,59.08,59.72,58.8401,59.62,675085,SNPS
2016-09-28,59.77,59.935,59.35,59.91,581515,SNPS
2016-09-29,59.73,59.94,59.05,59.08,800053,SNPS
2016-09-30,59.35,59.61,58.92,59.35,900129,SNPS
2016-10-03,59.3,59.51,58.88,58.91,758041,SNPS
2016-10-04,58.9,59.18,58.52,58.79,832298,SNPS
2016-10-05,59.08,60.02,59.06,59.65,857973,SNPS
2016-10-06,59.56,59.98,59.33,59.83,614768,SNPS
2016-10-07,59.8,59.88,59.15,59.26,1003421,SNPS
2016-10-10,59.7,61.36,58.2,60.56,987316,SNPS
2016-10-11,60.32,60.55,59.33,59.57,578986,SNPS
2016-10-12,59.53,59.94,59.37,59.76,485920,SNPS
2016-10-13,59.52,59.82,58.68,59.48,653323,SNPS
2016-10-14,59.85,60.58,59.74,59.75,899049,SNPS
2016-10-17,59.76,60.2,59.63,59.75,515819,SNPS
2016-10-18,60.43,60.43,59.55,59.62,599446,SNPS
2016-10-19,60.03,60.035,59.66,59.76,642246,SNPS
2016-10-20,59.57,59.815,58.93,59.19,639053,SNPS
2016-10-21,59.08,59.39,58.75,59.13,434597,SNPS
2016-10-24,59.37,59.95,59.2602,59.45,491413,SNPS
2016-10-25,59.3,59.39,58.32,58.61,647919,SNPS
2016-10-26,58.56,59.01,58.25,58.56,569721,SNPS
2016-10-27,58.79,59.0,58.15,58.33,584440,SNPS
2016-10-28,58.25,58.8307,58.23,58.37,550064,SNPS
2016-10-31,58.58,59.44,58.51,59.31,819816,SNPS
2016-11-01,59.25,59.25,58.08,58.3,803352,SNPS
2016-11-02,58.09,58.54,57.64,57.93,721972,SNPS
2016-11-03,57.9,58.39,57.59,57.735,706217,SNPS
2016-11-04,57.72,58.47,57.55,57.65,576827,SNPS
2016-11-07,58.66,59.41,58.49,59.03,708746,SNPS
2016-11-08,58.75,59.83,58.59,59.22,738615,SNPS
2016-11-09,58.18,59.15,57.62,59.02,1203415,SNPS
2016-11-10,59.37,59.6499,58.26,58.63,1137221,SNPS
2016-11-11,58.67,59.9,58.57,59.63,746189,SNPS
2016-11-14,61.9,62.0,59.76,59.82,1269323,SNPS
2016-11-15,60.14,60.33,59.78,60.07,1198754,SNPS
2016-11-16,59.75,60.82,59.75,60.77,912277,SNPS
2016-11-17,60.68,61.69,60.2703,61.49,687139,SNPS
2016-11-18,61.71,61.86,61.08,61.11,542295,SNPS
2016-11-21,61.28,61.6,61.0,61.31,678252,SNPS
2016-11-22,61.58,61.58,61.07,61.3,633876,SNPS
2016-11-23,61.05,61.265,60.84,61.08,478346,SNPS
2016-11-25,61.1,61.69,61.1,61.56,370057,SNPS
2016-11-28,61.33,61.58,61.11,61.3,480546,SNPS
2016-11-29,61.17,61.47,61.0,61.17,795346,SNPS
2016-11-30,61.11,61.2,60.48,60.48,1574779,SNPS
2016-12-01,58.52,59.45,56.67,56.84,2070802,SNPS
2016-12-02,56.09,57.41,56.03,57.11,1125209,SNPS
2016-12-05,57.4,57.67,57.18,57.42,1227137,SNPS
2016-12-06,57.98,58.68,57.88,58.0,1261984,SNPS
2016-12-07,57.87,59.05,57.8,58.92,960406,SNPS
2016-12-08,59.03,59.54,58.82,59.31,929535,SNPS
2016-12-09,59.3,59.42,58.85,58.9,906424,SNPS
2016-12-12,58.6,59.94,58.575,59.92,1008530,SNPS
2016-12-13,60.19,60.8,59.91,60.28,1008649,SNPS
2016-12-14,60.35,60.72,59.72,59.96,776035,SNPS
2016-12-15,59.94,61.05,59.77,60.37,960731,SNPS
2016-12-16,60.41,60.77,59.83,60.11,1680477,SNPS
2016-12-19,60.36,60.72,60.18,60.37,473376,SNPS
2016-12-20,60.5,60.71,60.13,60.42,573085,SNPS
2016-12-21,60.46,60.535,60.07,60.1,532592,SNPS
2016-12-22,60.0,60.0,59.04,59.41,893771,SNPS
2016-12-23,59.51,59.98,59.31,59.76,365162,SNPS
2016-12-27,59.73,60.17,59.4,59.85,327736,SNPS
2016-12-28,60.03,60.27,59.14,59.22,433594,SNPS
2016-12-29,59.36,59.6,59.17,59.42,707326,SNPS
2016-12-30,59.4,59.57,58.74,58.86,623761,SNPS
2017-01-03,59.27,59.7,59.04,59.37,595847,SNPS
2017-01-04,59.37,60.03,59.37,59.57,790253,SNPS
2017-01-05,59.61,60.18,59.52,59.79,1081207,SNPS
2017-01-06,59.73,60.32,59.41,60.0,647910,SNPS
2017-01-09,59.82,60.37,59.6306,60.08,496049,SNPS
2017-01-10,60.34,60.94,60.12,60.69,679097,SNPS
2017-01-11,60.66,61.21,60.1301,60.91,492078,SNPS
2017-01-12,60.61,60.93,59.85,60.88,356924,SNPS
2017-01-13,61.12,61.44,60.87,61.34,397918,SNPS
2017-01-17,61.05,61.24,60.44,60.74,504287,SNPS
2017-01-18,60.82,61.0,60.51,60.76,580136,SNPS
2017-01-19,60.77,61.39,60.67,60.91,602804,SNPS
2017-01-20,60.89,61.5,60.74,60.77,565540,SNPS
2017-01-23,60.58,60.91,60.41,60.83,315232,SNPS
2017-01-24,61.1,62.55,61.1,62.41,878189,SNPS
2017-01-25,62.58,62.84,62.4,62.68,769136,SNPS
2017-01-26,62.7,62.95,62.01,62.2,541411,SNPS
2017-01-27,62.17,62.51,62.15,62.5,261794,SNPS
2017-01-30,62.03,62.62,61.56,62.62,596922,SNPS
2017-01-31,62.72,62.92,62.12,62.89,814472,SNPS
2017-02-01,63.06,63.19,62.24,62.62,658235,SNPS
2017-02-02,62.7,64.22,62.7,64.18,1024228,SNPS
2017-02-03,64.38,65.23,64.25,64.9,843294,SNPS
2017-02-06,64.94,65.39,64.5346,65.17,944809,SNPS
2017-02-07,65.3,65.57,65.05,65.2,572607,SNPS
2017-02-08,65.22,65.28,64.75,64.79,755438,SNPS
2017-02-09,65.0,65.61,64.8621,65.44,823702,SNPS
2017-02-10,65.58,65.62,65.075,65.29,1168553,SNPS
2017-02-13,65.57,66.1899,65.36,65.98,724631,SNPS
2017-02-14,65.67,65.98,65.31,65.84,798537,SNPS
2017-02-15,65.64,66.47,65.56,66.26,896217,SNPS
2017-02-16,71.73,73.08,70.18,70.66,2392110,SNPS
2017-02-17,70.03,70.8586,69.18,70.51,1576848,SNPS
2017-02-21,70.05,71.04,68.79,70.98,1287050,SNPS
2017-02-22,70.8,71.35,70.31,71.26,891575,SNPS
2017-02-23,71.49,71.72,70.75,71.22,984613,SNPS
2017-02-24,70.66,72.08,70.66,72.06,845561,SNPS
2017-02-27,71.82,72.63,71.82,72.26,912780,SNPS
2017-02-28,72.0,72.14,71.41,71.44,773379,SNPS
2017-03-01,71.44,72.37,71.42,72.24,961468,SNPS
2017-03-02,71.87,71.92,70.85,71.01,1096158,SNPS
2017-03-03,70.84,71.27,70.5,71.03,827153,SNPS
2017-03-06,70.7,71.1075,70.6,70.75,884243,SNPS
2017-03-07,70.64,71.36,70.5,71.08,617507,SNPS
2017-03-08,70.94,71.72,70.925,71.35,581238,SNPS
2017-03-09,71.4,71.61,71.12,71.39,411630,SNPS
2017-03-10,71.64,71.89,71.3,71.83,411270,SNPS
2017-03-13,71.8,72.28,71.7038,72.09,555590,SNPS
2017-03-14,72.05,72.05,70.37,70.76,2214852,SNPS
2017-03-15,71.08,71.08,69.42,70.25,30294553,SNPS
2017-03-16,70.6,71.49,70.6,70.76,2182750,SNPS
2017-03-17,71.51,71.56,70.99,71.14,2542598,SNPS
2017-03-20,71.13,71.75,70.96,71.52,998095,SNPS
2017-03-21,71.52,72.14,70.42,70.61,1420224,SNPS
2017-03-22,70.42,71.16,70.42,71.07,870282,SNPS
2017-03-23,71.26,71.65,71.04,71.22,789745,SNPS
2017-03-24,71.5,71.76,70.9,71.15,638903,SNPS
2017-03-27,70.77,71.61,70.371,71.36,594306,SNPS
2017-03-28,71.29,72.21,71.26,71.96,1223164,SNPS
2017-03-29,71.71,72.35,71.71,72.25,1092521,SNPS
2017-03-30,72.05,72.28,72.02,72.21,678034,SNPS
2017-03-31,72.06,72.42,71.93,72.13,611698,SNPS
2017-04-03,72.43,72.74,71.5705,72.2,1082391,SNPS
2017-04-04,72.07,72.53,71.84,71.98,885490,SNPS
2017-04-05,71.93,72.37,71.34,71.45,807282,SNPS
2017-04-06,71.57,71.88,71.2,71.34,1233063,SNPS
2017-04-07,71.25,71.55,71.13,71.46,743455,SNPS
2017-04-10,71.38,71.77,71.2,71.34,886020,SNPS
2017-04-11,71.25,71.44,70.97,71.44,1102706,SNPS
2017-04-12,71.83,71.9,70.86,70.97,641729,SNPS
2017-04-13,70.93,71.45,70.625,70.93,1032130,SNPS
2017-04-17,71.11,71.38,70.89,71.13,1283973,SNPS
2017-04-18,70.9,71.84,70.85,71.76,1208211,SNPS
2017-04-19,71.87,72.45,71.77,72.23,1002075,SNPS
2017-04-20,72.37,72.68,72.22,72.56,1084156,SNPS
2017-04-21,72.51,72.69,72.3,72.6,677594,SNPS
2017-04-24,73.24,74.22,73.15,73.85,1179702,SNPS
2017-04-25,73.97,74.16,73.28,73.34,1109667,SNPS
2017-04-26,73.53,73.53,73.09,73.25,827203,SNPS
2017-04-27,73.35,74.04,73.35,73.66,737963,SNPS
2017-04-28,73.69,73.77,73.34,73.7,1329773,SNPS
2017-05-01,73.87,74.06,73.55,73.94,803186,SNPS
2017-05-02,74.0,74.1692,73.61,73.75,816807,SNPS
2017-05-03,73.6,73.92,73.46,73.82,878694,SNPS
2017-05-04,74.09,74.28,73.79,74.0,820997,SNPS
2017-05-05,74.03,74.3,73.88,74.28,775155,SNPS
2017-05-08,74.2,74.3,73.485,73.8,626755,SNPS
2017-05-09,73.94,74.4077,73.92,74.12,681433,SNPS
2017-05-10,74.22,74.56,73.98,74.54,811639,SNPS
2017-05-11,74.31,74.63,74.1,74.49,714648,SNPS
2017-05-12,74.48,74.76,74.3,74.42,707892,SNPS
2017-05-15,74.52,75.09,74.5,74.96,1144682,SNPS
2017-05-16,75.08,75.19,74.7,75.12,1178311,SNPS
2017-05-17,74.7,74.8389,73.39,73.395,2007229,SNPS
2017-05-18,75.0,75.34,70.87,70.93,2952894,SNPS
2017-05-19,71.0,71.49,70.55,70.99,2324633,SNPS
2017-05-22,71.07,72.32,71.01,72.25,1573609,SNPS
2017-05-23,72.48,73.11,72.04,72.6,1267061,SNPS
2017-05-24,72.96,73.22,72.36,73.03,1416938,SNPS
2017-05-25,73.13,73.71,72.91,73.53,1058590,SNPS
2017-05-26,73.85,74.71,73.62,74.37,1368999,SNPS
2017-05-30,74.31,74.74,74.0,74.7,1275537,SNPS
2017-05-31,74.78,75.0,74.495,74.87,3856854,SNPS
2017-06-01,75.03,75.41,74.53,74.93,1318707,SNPS
2017-06-02,75.13,75.99,74.99,75.82,1289021,SNPS
2017-06-05,75.61,76.25,75.61,75.76,905427,SNPS
2017-06-06,75.71,76.43,75.41,75.81,940989,SNPS
2017-06-07,76.23,76.33,75.58,76.07,921481,SNPS
2017-06-08,76.12,76.45,75.72,76.12,889866,SNPS
2017-06-09,75.95,76.57,74.43,74.93,1194026,SNPS
2017-06-12,74.39,74.76,73.05,73.89,1554209,SNPS
2017-06-13,74.12,74.67,73.95,74.66,1173314,SNPS
2017-06-14,74.95,74.96,73.71,74.34,1011498,SNPS
2017-06-15,74.11,74.11,73.13,74.02,1325344,SNPS
2017-06-16,73.77,74.325,73.58,73.78,1360335,SNPS
2017-06-19,73.73,75.175,73.72,74.71,1178294,SNPS
2017-06-20,74.45,75.27,74.45,74.61,888969,SNPS
2017-06-21,74.95,74.98,74.14,74.65,863109,SNPS
2017-06-22,74.75,74.92,74.04,74.59,779274,SNPS
2017-06-23,74.59,74.87,74.31,74.36,1971188,SNPS
2017-06-26,74.36,74.935,74.26,74.52,905170,SNPS
2017-06-27,74.39,74.815,73.61,73.65,840983,SNPS
2017-06-28,73.98,74.46,73.65,74.26,734965,SNPS
2017-06-29,74.04,74.25,72.4,72.97,901109,SNPS
2017-06-30,73.02,73.35,72.755,72.93,779767,SNPS
2017-07-03,73.37,73.44,72.08,72.12,530307,SNPS
2017-07-05,72.43,72.99,72.0501,72.74,1081871,SNPS
2017-07-06,72.48,72.655,71.94,72.53,1042928,SNPS
2017-07-07,72.67,73.53,72.26,73.15,697848,SNPS
2017-07-10,73.05,73.841,73.04,73.5,833020,SNPS
2017-07-11,73.51,73.89,73.0358,73.54,732602,SNPS
2017-07-12,74.0,75.25,73.4257,75.16,949898,SNPS
2017-07-13,75.16,75.43,74.71,74.89,685511,SNPS
2017-07-14,75.04,75.41,74.67,75.27,554760,SNPS
2017-07-17,75.3,75.83,75.02,75.64,479958,SNPS
2017-07-18,75.49,75.69,75.16,75.66,384840,SNPS
2017-07-19,75.85,76.51,75.74,76.41,536670,SNPS
2017-07-20,76.48,76.56,75.49,75.82,556472,SNPS
2017-07-21,75.59,76.18,75.59,75.91,453358,SNPS
2017-07-24,75.95,76.36,75.81,76.34,687691,SNPS
2017-07-25,76.3,76.97,76.185,76.4,844991,SNPS
2017-07-26,76.57,77.25,76.47,76.69,416973,SNPS
2017-07-27,76.85,77.29,75.61,76.36,748165,SNPS
2017-07-28,76.23,76.68,75.98,76.43,352122,SNPS
2017-07-31,76.6,76.89,76.08,76.57,579661,SNPS
2017-08-01,76.9,76.9,76.37,76.77,661020,SNPS
2017-08-02,76.96,76.96,75.63,76.04,690006,SNPS
2017-08-03,76.11,76.28,75.53,76.1,724882,SNPS
2017-08-04,76.06,76.64,75.82,76.61,1125553,SNPS
2017-08-07,76.69,77.22,76.48,77.15,506025,SNPS
2017-08-08,77.13,77.55,76.75,76.82,871638,SNPS
2017-08-09,76.45,77.05,76.2288,76.85,637227,SNPS
2017-08-10,76.56,76.6952,75.59,75.65,1003312,SNPS
2017-08-11,76.0,76.5,75.63,76.27,591969,SNPS
2017-08-14,76.86,77.495,76.83,77.28,801067,SNPS
2017-08-15,77.49,78.97,76.95,78.23,959561,SNPS
2017-08-16,78.31,79.45,78.06,79.09,928556,SNPS
2017-08-17,76.72,79.66,76.6125,76.76,1816428,SNPS
2017-08-18,76.83,78.005,76.71,77.22,1174012,SNPS
2017-08-21,77.32,78.015,77.16,77.95,812017,SNPS
2017-08-22,78.22,78.94,77.89,78.84,741884,SNPS
2017-08-23,78.57,78.94,78.51,78.53,639817,SNPS
2017-08-24,78.68,78.78,77.91,78.55,586380,SNPS
2017-08-25,78.75,79.36,78.43,78.49,873155,SNPS
2017-08-28,78.83,79.03,78.47,78.79,751312,SNPS
2017-08-29,78.14,78.9889,78.0,78.8,807812,SNPS
2017-08-30,78.71,79.86,78.67,79.6,519793,SNPS
2017-08-31,79.75,80.45,79.57,80.42,907816,SNPS
2017-09-01,80.05,80.7,80.05,80.41,781964,SNPS
2017-09-05,79.92,80.38,79.28,80.01,1406158,SNPS
2017-09-06,80.07,80.1901,79.52,80.0,1203101,SNPS
2017-09-07,80.12,80.55,79.78,79.79,844713,SNPS
2017-09-08,79.78,79.96,79.33,79.54,675528,SNPS
2017-09-11,79.93,80.49,79.34,79.6,1031784,SNPS
2017-09-12,79.62,79.685,78.66,79.57,928272,SNPS
2017-09-13,79.37,79.37,78.88,79.1,462562,SNPS
2017-09-14,79.01,80.46,78.73,80.21,1848437,SNPS
2017-09-15,80.13,80.48,79.52,79.8,1376201,SNPS
2017-09-18,79.94,80.59,79.88,80.43,781177,SNPS
2017-09-19,80.6,81.57,80.47,81.15,854344,SNPS
2017-09-20,81.0,81.23,80.1,80.7,761988,SNPS
2017-09-21,80.73,80.8,79.76,80.06,501186,SNPS
2017-09-22,79.72,80.65,79.72,80.36,471250,SNPS
2017-09-25,80.19,80.27,79.04,79.42,616820,SNPS
2017-09-26,79.71,80.02,79.0,79.15,601213,SNPS
2017-09-27,79.5,80.13,79.39,79.83,615941,SNPS
2017-09-28,79.63,79.99,79.1501,79.88,481668,SNPS
2017-09-29,79.94,80.55,79.69,80.53,802612,SNPS
2017-10-02,80.67,81.54,80.67,81.18,984270,SNPS
2017-10-03,81.27,81.53,81.04,81.27,635910,SNPS
2017-10-04,81.13,81.93,80.94,81.89,475786,SNPS
2017-10-05,82.0,82.16,81.52,82.07,513355,SNPS
2017-10-06,82.03,82.545,81.52,82.48,575521,SNPS
2017-10-09,82.48,82.84,82.401,82.71,355983,SNPS
2017-10-10,82.57,82.74,82.18,82.68,618784,SNPS
2017-10-11,82.66,83.41,82.65,82.86,1342688,SNPS
2017-10-12,83.1,84.93,83.0,84.74,1146353,SNPS
2017-10-13,84.96,85.0,84.3,84.61,831081,SNPS
2017-10-16,84.6,84.995,84.05,84.07,642270,SNPS
2017-10-17,83.77,84.0,83.47,83.72,523150,SNPS
2017-10-18,83.7,83.725,82.72,83.18,502163,SNPS
2017-10-19,82.69,83.39,82.44,83.38,739916,SNPS
2017-10-20,83.72,84.55,83.64,84.32,662872,SNPS
2017-10-23,84.53,84.98,84.18,84.28,507621,SNPS
2017-10-24,84.31,84.95,83.92,84.77,752577,SNPS
2017-10-25,85.45,86.81,85.22,85.69,1391811,SNPS
2017-10-26,85.99,87.0,85.74,86.81,1067729,SNPS
2017-10-27,87.12,87.47,86.13,87.19,811559,SNPS
2017-10-30,86.87,87.18,86.05,86.26,852404,SNPS
2017-10-31,86.58,86.69,86.14,86.52,871308,SNPS
2017-11-01,87.07,87.21,85.71,86.12,765690,SNPS
2017-11-02,86.16,87.01,86.05,86.95,686250,SNPS
2017-11-03,86.76,87.52,86.56,86.92,801064,SNPS
2017-11-06,86.96,87.47,86.02,87.22,1174469,SNPS
2017-11-07,87.4,87.91,86.75,86.91,1448540,SNPS
2017-11-08,86.89,87.24,86.8,87.07,902251,SNPS
2017-11-09,86.48,86.955,85.68,86.9,785018,SNPS
2017-11-10,86.41,87.34,86.28,87.28,1327242,SNPS
2017-11-13,87.08,87.94,87.05,87.82,986116,SNPS
2017-11-14,87.54,88.08,87.27,87.76,1201396,SNPS
2017-11-15,87.36,88.08,87.08,87.63,936633,SNPS
2017-11-16,88.06,89.23,87.912,89.04,1219396,SNPS
2017-11-17,88.89,89.4,88.35,88.36,884550,SNPS
2017-11-20,88.51,89.03,88.42,88.9,721434,SNPS
2017-11-21,89.28,89.81,89.05,89.38,713169,SNPS
2017-11-22,89.29,89.56,88.88,89.34,570285,SNPS
2017-11-24,89.55,90.33,89.46,90.15,445909,SNPS
2017-11-27,90.08,90.08,89.08,89.23,901450,SNPS
2017-11-28,89.84,90.31,89.3,89.8,1116040,SNPS
2017-11-29,89.7,89.74,86.4701,86.77,1649223,SNPS
2017-11-30,94.7,94.8,90.36,90.38,2950833,SNPS
2017-12-01,90.42,91.19,88.29,90.32,1765211,SNPS
2017-12-04,90.62,91.4453,87.71,87.72,1383994,SNPS
2017-12-05,87.46,89.01,87.01,87.34,1140894,SNPS
2017-12-06,87.27,88.79,86.77,88.65,1287064,SNPS
2017-12-07,89.05,90.54,88.55,90.33,1436081,SNPS
2017-12-08,90.67,91.32,90.32,90.51,1335502,SNPS
2017-12-11,90.42,91.0,89.43,89.56,1312084,SNPS
2017-12-12,87.44,88.53,86.7792,87.58,1538087,SNPS
2017-12-13,88.05,89.2,87.88,88.25,1234714,SNPS
2017-12-14,88.5,89.03,87.53,87.98,971103,SNPS
2017-12-15,88.24,88.84,87.51,87.86,6602311,SNPS
2017-12-18,88.7,89.54,87.7183,87.92,1548202,SNPS
2017-12-19,87.87,88.55,87.41,88.37,1370515,SNPS
2017-12-20,88.46,88.46,86.94,87.1,749913,SNPS
2017-12-21,87.58,87.81,86.23,86.48,606614,SNPS
2017-12-22,86.4,86.4,85.34,85.82,843292,SNPS
2017-12-26,85.65,85.91,85.225,85.35,800969,SNPS
2017-12-27,85.5,86.23,85.05,85.71,1050934,SNPS
2017-12-28,86.0,86.04,85.17,85.65,711430,SNPS
2017-12-29,85.57,86.16,85.22,85.24,620908,SNPS
2018-01-02,85.9,86.13,85.08,86.03,984618,SNPS
2018-01-03,85.94,87.25,85.74,87.06,877232,SNPS
2018-01-04,87.25,88.7,87.05,87.89,1059902,SNPS
2018-01-05,88.28,89.4,87.9,88.93,905248,SNPS
2018-01-08,88.74,89.92,88.56,89.76,1010097,SNPS
2018-01-09,89.91,90.47,89.36,89.69,777447,SNPS
2018-01-10,89.28,89.6,88.84,89.34,687179,SNPS
2018-01-11,89.41,90.41,89.06,89.71,696168,SNPS
2018-01-12,89.89,90.6,89.55,90.37,616174,SNPS
2018-01-16,90.4,91.29,89.03,89.27,940453,SNPS
2018-01-17,89.94,91.29,89.82,90.98,658324,SNPS
2018-01-18,90.75,92.02,90.75,91.47,958785,SNPS
2018-01-19,91.88,92.69,91.365,92.61,1027421,SNPS
2018-01-22,92.47,93.49,92.04,92.96,743126,SNPS
2018-01-23,93.02,93.46,92.5,93.38,572895,SNPS
2018-01-24,93.83,94.14,92.72,92.84,711647,SNPS
2018-01-25,93.16,93.69,91.71,91.91,663043,SNPS
2018-01-26,92.43,93.08,92.16,92.96,758183,SNPS
2018-01-29,92.42,92.985,91.2,91.28,779658,SNPS
2018-01-30,91.23,91.92,90.99,91.32,826435,SNPS
2018-01-31,91.51,92.91,91.275,92.61,1099437,SNPS
2018-02-01,91.89,92.94,90.89,91.38,1115001,SNPS
2018-02-02,90.83,91.57,90.14,90.16,1017540,SNPS
2018-02-05,89.92,91.37,87.62,87.62,1487986,SNPS
2018-02-06,86.6,87.92,83.83,87.45,1815740,SNPS
2018-02-07,86.89,87.68,85.82,85.85,1431449,SNPS
2013-02-08,43.89,43.89,43.63,43.85,2355131,SO
2013-02-11,43.85,44.24,43.79,44.06,2311614,SO
2013-02-12,44.07,44.17,43.91,44.16,1956351,SO
2013-02-13,44.12,44.29,44.06,44.17,2331939,SO
2013-02-14,44.11,44.22,43.8,43.91,3142488,SO
2013-02-15,44.04,44.11,43.92,44.11,3706568,SO
2013-02-19,44.2,44.63,44.15,44.48,3239552,SO
2013-02-20,44.44,44.77,44.4,44.55,3276499,SO
2013-02-21,44.53,44.72,44.4,44.43,2969305,SO
2013-02-22,44.59,44.87,44.51,44.74,2928478,SO
2013-02-25,44.84,45.24,44.53,44.54,4841530,SO
2013-02-26,44.68,45.07,44.55,44.71,3784094,SO
2013-02-27,44.71,45.19,44.63,45.07,3650614,SO
2013-02-28,45.14,45.25,44.87,45.01,4842634,SO
2013-03-01,44.88,45.0,44.68,44.83,4588965,SO
2013-03-04,44.69,45.05,44.55,45.03,3411928,SO
2013-03-05,45.06,45.44,44.96,45.36,3233529,SO
2013-03-06,45.54,45.64,45.27,45.48,3519505,SO
2013-03-07,45.47,45.665,45.34,45.39,4161400,SO
2013-03-08,45.4,45.43,44.94,45.32,3904983,SO
2013-03-11,45.26,45.31,45.13,45.31,2395605,SO
2013-03-12,45.31,45.32,45.03,45.2,2276123,SO
2013-03-13,45.22,45.31,45.08,45.29,1880251,SO
2013-03-14,45.26,45.41,45.13,45.37,2840981,SO
2013-03-15,45.19,45.55,44.91,45.52,5058063,SO
2013-03-18,45.37,45.52,45.21,45.31,3055192,SO
2013-03-19,45.42,45.54,45.213,45.47,2158422,SO
2013-03-20,45.6,45.82,45.42,45.79,2571059,SO
2013-03-21,45.74,45.81,45.43,45.43,2608453,SO
2013-03-22,45.4,45.73,45.3,45.66,2691591,SO
2013-03-25,45.75,45.93,45.52,45.63,3511977,SO
2013-03-26,45.73,46.18,45.69,46.14,3253533,SO
2013-03-27,45.98,46.44,45.89,46.36,3685764,SO
2013-03-28,46.4,46.95,46.345,46.92,4091049,SO
2013-04-01,46.84,46.84,46.57,46.74,2143238,SO
2013-04-02,46.79,46.91,46.68,46.82,3424154,SO
2013-04-03,46.82,46.9,46.58,46.69,3523573,SO
2013-04-04,46.75,47.3,46.72,47.23,4705762,SO
2013-04-05,47.09,47.23,46.81,47.19,3842180,SO
2013-04-08,47.06,47.49,46.84,47.49,2651188,SO
2013-04-09,47.5,47.57,47.15,47.31,3379043,SO
2013-04-10,47.43,47.64,47.31,47.45,3314654,SO
2013-04-11,47.51,47.7,47.39,47.62,2285116,SO
2013-04-12,47.54,47.895,47.4399,47.88,2939916,SO
2013-04-15,47.72,48.1,47.36,47.36,4355049,SO
2013-04-16,47.58,48.19,47.18,48.13,4277351,SO
2013-04-17,48.01,48.2,47.7201,47.96,4124520,SO
2013-04-18,48.0,48.2,47.66,47.87,3433450,SO
2013-04-19,47.99,48.51,47.9,48.51,3775656,SO
2013-04-22,48.47,48.6,48.22,48.47,2744232,SO
2013-04-23,48.52,48.74,48.35,48.65,3196257,SO
2013-04-24,47.95,48.245,47.19,48.03,7003237,SO
2013-04-25,48.01,48.2,47.7,48.09,11107839,SO
2013-04-26,48.1,48.35,47.88,47.95,10787141,SO
2013-04-29,48.09,48.25,47.92,48.14,11413347,SO
2013-04-30,48.1,48.25,47.96,48.23,3975463,SO
2013-05-01,48.29,48.3,47.77,47.84,3544775,SO
2013-05-02,47.55,47.64,47.01,47.23,4503127,SO
2013-05-03,47.41,47.54,47.19,47.26,3140754,SO
2013-05-06,47.26,47.35,46.76,46.76,2753361,SO
2013-05-07,47.01,47.27,46.82,47.27,3474462,SO
2013-05-08,47.27,47.29,46.9,46.93,2114380,SO
2013-05-09,46.9,47.05,46.05,46.22,3662786,SO
2013-05-10,46.24,46.31,45.81,46.1,3712291,SO
2013-05-13,45.96,46.06,45.63,45.84,3161589,SO
2013-05-14,45.75,46.36,45.75,46.26,3784069,SO
2013-05-15,46.25,47.05,46.12,46.66,3211698,SO
2013-05-16,46.59,46.69,46.26,46.3,2698578,SO
2013-05-17,46.44,46.6,46.11,46.6,3381284,SO
2013-05-20,46.52,46.67,46.25,46.4,3181935,SO
2013-05-21,46.33,46.58,46.12,46.44,3135213,SO
2013-05-22,46.42,46.87,45.56,45.76,4752013,SO
2013-05-23,45.58,45.74,45.0,45.52,5067220,SO
2013-05-24,45.4,45.46,45.02,45.2,3513724,SO
2013-05-28,45.39,45.54,44.75,44.89,4164875,SO
2013-05-29,44.67,44.67,43.71,44.26,6558653,SO
2013-05-30,44.42,44.945,44.12,44.13,4551701,SO
2013-05-31,44.01,44.735,43.9,43.9,5922725,SO
2013-06-03,43.99,44.4299,43.25,44.09,6858847,SO
2013-06-04,44.01,44.2,43.68,43.95,4301412,SO
2013-06-05,43.86,43.93,43.56,43.69,4568228,SO
2013-06-06,43.85,44.54,43.7,44.43,6556675,SO
2013-06-07,44.56,44.8601,44.18,44.44,6141049,SO
2013-06-10,44.47,44.62,44.18,44.4,3525826,SO
2013-06-11,44.2,44.61,44.0668,44.26,3773627,SO
2013-06-12,44.46,44.59,43.8,43.92,3768096,SO
2013-06-13,43.91,44.66,43.78,44.65,4083635,SO
2013-06-14,44.59,44.76,44.38,44.49,4414214,SO
2013-06-17,44.75,45.06,44.38,44.52,3551800,SO
2013-06-18,44.63,44.89,44.45,44.75,3504401,SO
2013-06-19,44.74,44.75,43.56,43.57,4637620,SO
2013-06-20,43.42,43.525,42.32,42.48,6968300,SO
2013-06-21,43.15,43.59,42.33,43.1,9914711,SO
2013-06-24,42.84,43.33,42.47,42.94,4379217,SO
2013-06-25,43.13,43.82,42.91,43.56,5037056,SO
2013-06-26,43.8,44.17,43.6801,44.03,3434904,SO
2013-06-27,44.15,44.49,43.94,44.0,2884883,SO
2013-06-28,43.78,44.23,43.52,44.13,4862018,SO
2013-07-01,44.24,44.44,43.65,43.81,4845490,SO
2013-07-02,43.61,43.895,43.47,43.61,4468510,SO
2013-07-03,43.45,43.52,43.27,43.4,2320083,SO
2013-07-05,43.51,43.57,42.93,43.14,5048590,SO
2013-07-08,43.39,43.9,43.22,43.85,3633735,SO
2013-07-09,43.97,44.16,43.77,44.12,3054926,SO
2013-07-10,44.07,44.28,43.851,44.23,2776161,SO
2013-07-11,44.84,44.99,44.5145,44.96,3517538,SO
2013-07-12,44.95,45.03,44.63,44.99,3660801,SO
2013-07-15,44.98,45.71,44.86,45.55,3738874,SO
2013-07-16,45.59,45.66,45.16,45.25,3691020,SO
2013-07-17,45.5,45.52,45.01,45.26,3795643,SO
2013-07-18,45.43,45.75,45.28,45.62,2965833,SO
2013-07-19,45.62,45.71,45.37,45.56,2642941,SO
2013-07-22,45.51,45.65,45.41,45.51,2918592,SO
2013-07-23,45.56,45.69,45.41,45.62,2004555,SO
2013-07-24,45.59,45.59,44.83,45.04,2469450,SO
2013-07-25,44.93,45.18,44.85,45.14,12347110,SO
2013-07-26,44.93,45.37,44.804,45.34,13119636,SO
2013-07-29,45.22,45.56,45.15,45.4,11789571,SO
2013-07-30,45.58,45.75,45.24,45.42,3727389,SO
2013-07-31,45.05,45.33,44.2,44.84,9603030,SO
2013-08-01,44.46,44.48,43.99,44.35,5072463,SO
2013-08-02,44.32,44.38,44.01,44.34,3314954,SO
2013-08-05,44.22,44.22,43.9251,44.07,2774427,SO
2013-08-06,44.06,44.07,43.71,43.77,3029427,SO
2013-08-07,43.62,44.17,43.54,44.14,3463524,SO
2013-08-08,44.22,44.25,43.82,44.04,3454254,SO
2013-08-09,43.95,44.1,43.805,43.87,2660940,SO
2013-08-12,43.76,43.775,43.425,43.56,3216872,SO
2013-08-13,43.6,43.8,43.41,43.78,5083632,SO
2013-08-14,43.66,43.73,43.35,43.61,4278185,SO
2013-08-15,43.29,43.5,42.8246,42.9,4609072,SO
2013-08-16,42.78,42.94,42.14,42.39,4419982,SO
2013-08-19,42.28,42.545,41.98,42.05,3421346,SO
2013-08-20,41.98,42.68,41.92,42.25,3472775,SO
2013-08-21,42.15,42.19,41.55,41.67,3755175,SO
2013-08-22,41.68,42.115,41.67,41.93,3359707,SO
2013-08-23,42.0,42.41,41.85,42.23,2693473,SO
2013-08-26,42.26,42.2999,41.85,41.9,2476719,SO
2013-08-27,41.7,41.98,41.57,41.68,4564480,SO
2013-08-28,41.7,41.86,41.4,41.64,3604524,SO
2013-08-29,41.56,41.62,41.34,41.44,3663589,SO
2013-08-30,41.5,41.67,41.31,41.62,5548930,SO
2013-09-03,41.81,41.94,40.96,41.09,5024487,SO
2013-09-04,41.07,41.09,40.65,40.89,4357364,SO
2013-09-05,40.83,41.0,40.63,40.75,3599535,SO
2013-09-06,40.98,41.5,40.98,41.12,5333192,SO
2013-09-09,41.16,41.31,41.0,41.23,3115606,SO
2013-09-10,41.32,41.43,41.155,41.41,2786251,SO
2013-09-11,41.41,41.43,40.795,41.02,4870236,SO
2013-09-12,41.06,41.31,40.7,40.76,7722150,SO
2013-09-13,40.83,41.12,40.83,40.96,3330793,SO
2013-09-16,41.35,41.6,40.86,40.94,5032120,SO
2013-09-17,40.9,41.2499,40.9,41.15,3134053,SO
2013-09-18,41.17,42.96,41.0,42.63,7771117,SO
2013-09-19,42.66,42.835,42.05,42.3,4726266,SO
2013-09-20,42.3,42.38,41.71,41.78,5664569,SO
2013-09-23,41.53,42.43,41.515,42.17,4262713,SO
2013-09-24,42.19,42.31,41.9345,42.08,3236223,SO
2013-09-25,41.99,42.21,41.72,41.72,3563376,SO
2013-09-26,41.77,41.91,41.32,41.53,3335683,SO
2013-09-27,41.41,41.62,41.1101,41.23,2795268,SO
2013-09-30,41.0,41.34,40.97,41.18,4026285,SO
2013-10-01,41.3,41.3899,41.05,41.28,3055320,SO
2013-10-02,41.19,41.35,40.95,41.33,3785333,SO
2013-10-03,41.12,41.12,40.55,40.56,8917093,SO
2013-10-04,40.61,40.75,40.41,40.66,3197377,SO
2013-10-07,40.52,40.72,40.36,40.49,3069392,SO
2013-10-08,40.49,41.3,40.49,41.01,5357486,SO
2013-10-09,41.12,41.89,41.0401,41.27,5990353,SO
2013-10-10,41.46,41.59,40.69,41.57,4469683,SO
2013-10-11,41.53,41.73,41.37,41.69,3143849,SO
2013-10-14,41.52,41.53,40.825,41.35,4491406,SO
2013-10-15,41.32,41.37,40.77,40.85,5917483,SO
2013-10-16,40.935,41.28,40.85,41.28,4030665,SO
2013-10-17,41.22,41.99,40.97,41.91,3820215,SO
2013-10-18,42.09,42.2,41.77,41.94,3732768,SO
2013-10-21,41.87,41.91,41.48,41.76,3809180,SO
2013-10-22,41.9,42.5572,41.75,42.28,6337496,SO
2013-10-23,42.23,42.94,42.2,42.29,4988025,SO
2013-10-24,42.42,42.46,41.9,42.01,16948483,SO
2013-10-25,41.97,42.5,41.85,42.46,13307141,SO
2013-10-28,42.42,42.64,42.25,42.44,18816985,SO
2013-10-29,42.57,42.6,42.16,42.39,4590838,SO
2013-10-30,42.2,42.48,41.82,41.9,6787517,SO
2013-10-31,41.38,41.4,40.61,40.91,7690392,SO
2013-11-01,41.04,41.22,40.82,41.02,4357665,SO
2013-11-04,41.31,41.49,41.01,41.49,5523766,SO
2013-11-05,41.45,41.91,41.09,41.1,6317064,SO
2013-11-06,41.27,41.77,41.2,41.77,4889647,SO
2013-11-07,41.82,42.04,41.47,41.52,4689084,SO
2013-11-08,41.36,41.37,40.575,41.21,10856526,SO
2013-11-11,41.22,41.56,41.025,41.5,4285289,SO
2013-11-12,41.42,41.55,41.14,41.39,5275923,SO
2013-11-13,41.22,41.76,41.01,41.74,5750061,SO
2013-11-14,41.83,42.43,41.81,42.36,7081896,SO
2013-11-15,42.32,42.43,41.86,42.42,6590811,SO
2013-11-18,42.42,42.45,42.17,42.33,6557177,SO
2013-11-19,42.35,42.47,42.04,42.07,5259758,SO
2013-11-20,42.17,42.18,41.329,41.4,6644891,SO
2013-11-21,41.47,41.68,41.12,41.37,5025325,SO
2013-11-22,41.35,41.51,41.21,41.23,3615214,SO
2013-11-25,41.25,41.32,41.0,41.0,5015557,SO
2013-11-26,41.05,41.08,40.71,40.73,5395587,SO
2013-11-27,40.78,40.83,40.45,40.68,4270260,SO
2013-11-29,40.64,40.96,40.51,40.63,3135225,SO
2013-12-02,40.72,40.85,40.12,40.74,6553359,SO
2013-12-03,40.75,41.095,40.55,40.88,5660403,SO
2013-12-04,40.84,41.11,40.45,41.09,4719316,SO
2013-12-05,40.97,41.17,40.74,40.94,5459483,SO
2013-12-06,41.31,41.71,41.1,41.43,4506549,SO
2013-12-09,41.32,41.32,40.81,41.04,6119015,SO
2013-12-10,41.01,41.02,40.42,40.46,8025277,SO
2013-12-11,40.42,40.57,40.18,40.28,8224911,SO
2013-12-12,40.2,40.475,40.03,40.2,6265787,SO
2013-12-13,40.29,40.37,40.03,40.12,3481844,SO
2013-12-16,40.24,40.62,40.23,40.38,3872360,SO
2013-12-17,40.38,40.54,40.158,40.31,4263220,SO
2013-12-18,40.37,41.21,40.16,41.01,7686199,SO
2013-12-19,41.0,41.0,40.41,40.79,5585114,SO
2013-12-20,40.87,41.25,40.79,41.06,7506853,SO
2013-12-23,41.13,41.25,40.85,40.88,4112332,SO
2013-12-24,40.79,41.12,40.63,40.96,1392940,SO
2013-12-26,40.96,41.0601,40.67,40.75,2957590,SO
2013-12-27,40.71,40.95,40.6077,40.86,3355471,SO
2013-12-30,40.81,41.13,40.77,41.0,4644154,SO
2013-12-31,41.04,41.2,40.88,41.11,4239876,SO
2014-01-02,41.13,41.13,40.59,40.69,5514769,SO
2014-01-03,40.67,40.76,40.27,40.47,4198351,SO
2014-01-06,40.55,40.685,40.28,40.4,4526962,SO
2014-01-07,40.48,40.775,40.415,40.76,4705549,SO
2014-01-08,40.72,40.78,40.3,40.4,4268057,SO
2014-01-09,40.5,40.64,40.29,40.62,3898740,SO
2014-01-10,40.79,41.69,40.65,41.39,6176015,SO
2014-01-13,41.36,41.48,41.18,41.27,4845264,SO
2014-01-14,41.32,41.43,41.07,41.1,5058223,SO
2014-01-15,41.12,41.22,40.955,41.08,3805591,SO
2014-01-16,41.08,41.25,40.93,41.24,3272748,SO
2014-01-17,41.26,41.37,41.09,41.16,3314056,SO
2014-01-21,41.35,41.6799,41.329,41.65,3514552,SO
2014-01-22,41.62,41.8,41.54,41.6,2767132,SO
2014-01-23,41.46,41.56,41.27,41.43,4225676,SO
2014-01-24,41.34,41.82,41.17,41.22,6612562,SO
2014-01-27,41.25,41.48,41.1,41.25,6050930,SO
2014-01-28,41.3,41.41,41.05,41.25,5491261,SO
2014-01-29,41.48,41.87,40.5,40.89,11963872,SO
2014-01-30,40.36,40.92,40.3,40.89,5007545,SO
2014-01-31,40.77,41.38,40.55,41.24,7340619,SO
2014-02-03,41.28,41.96,41.11,41.25,8762435,SO
2014-02-04,41.38,41.38,40.79,41.0,5192413,SO
2014-02-05,40.9,41.05,40.76,40.82,3811627,SO
2014-02-06,40.83,41.06,40.7,40.91,3104037,SO
2014-02-07,41.05,41.3,40.95,41.1,4338555,SO
2014-02-10,41.0,41.4301,40.89,41.28,2840913,SO
2014-02-11,41.28,41.77,41.27,41.69,3454489,SO
2014-02-12,41.65,41.75,41.4501,41.61,2473479,SO
2014-02-13,41.53,42.31,41.5,42.23,4589301,SO
2014-02-14,42.13,42.55,42.05,42.52,3389173,SO
2014-02-18,42.49,42.72,42.44,42.54,3397530,SO
2014-02-19,42.43,42.7,42.1,42.17,2898791,SO
2014-02-20,42.24,42.58,42.063,42.4,2924259,SO
2014-02-21,42.43,42.74,42.3,42.35,3286582,SO
2014-02-24,42.38,42.7,42.1,42.12,3582145,SO
2014-02-25,42.13,42.5,42.03,42.17,3228245,SO
2014-02-26,42.29,42.31,41.99,42.0,2756274,SO
2014-02-27,41.98,42.1265,41.67,42.01,3688743,SO
2014-02-28,42.04,42.41,41.917,42.35,4809891,SO
2014-03-03,42.22,42.5,42.03,42.05,3504717,SO
2014-03-04,42.32,42.44,42.17,42.33,4069526,SO
2014-03-05,42.34,42.505,42.16,42.22,3430435,SO
2014-03-06,42.41,42.48,41.855,42.04,3666769,SO
2014-03-07,41.91,42.133,41.59,42.1,3858452,SO
2014-03-10,42.09,42.33,41.91,42.16,3896545,SO
2014-03-11,42.24,42.28,41.9,42.05,2748850,SO
2014-03-12,42.0,42.639,41.99,42.63,3779405,SO
2014-03-13,42.7,43.29,42.63,43.16,5031578,SO
2014-03-14,43.12,43.645,43.01,43.49,5978853,SO
2014-03-17,43.55,43.7,43.35,43.52,3866053,SO
2014-03-18,43.58,43.645,43.35,43.45,2893043,SO
2014-03-19,43.44,43.55,42.535,42.79,5773737,SO
2014-03-20,42.66,42.79,42.19,42.79,4829336,SO
2014-03-21,42.9,43.28,42.81,42.92,7029645,SO
2014-03-24,42.96,43.24,42.95,43.18,2943085,SO
2014-03-25,43.25,43.5,42.98,43.43,3121542,SO
2014-03-26,43.47,43.55,43.15,43.15,4589128,SO
2014-03-27,43.05,43.44,42.945,43.4,6178624,SO
2014-03-28,43.4,43.45,43.165,43.37,3255808,SO
2014-03-31,43.55,44.0,43.5,43.94,4632628,SO
2014-04-01,43.88,43.91,43.47,43.5,3817474,SO
2014-04-02,43.52,43.57,43.1801,43.29,4237006,SO
2014-04-03,43.38,43.521,43.1999,43.31,3693750,SO
2014-04-04,43.49,44.09,43.4,43.7,5012948,SO
2014-04-07,43.66,44.34,43.56,44.21,6345981,SO
2014-04-08,44.17,44.73,43.83,44.71,5820345,SO
2014-04-09,44.66,44.66,43.92,44.37,4493274,SO
2014-04-10,44.39,44.75,44.19,44.3,3987692,SO
2014-04-11,44.3,44.74,44.27,44.57,4596028,SO
2014-04-14,44.69,44.82,44.46,44.65,3606776,SO
2014-04-15,44.72,45.555,44.72,45.25,7221688,SO
2014-04-16,45.36,45.83,45.285,45.82,4996175,SO
2014-04-17,45.37,45.7,45.02,45.12,4943712,SO
2014-04-21,45.16,45.43,44.84,45.16,3821874,SO
2014-04-22,45.25,45.4,45.03,45.34,4150922,SO
2014-04-23,45.44,45.61,45.16,45.22,3461113,SO
2014-04-24,45.15,45.7,44.97,45.68,4305340,SO
2014-04-25,45.69,46.32,45.69,46.26,5437773,SO
2014-04-28,46.27,46.695,46.24,46.68,8447685,SO
2014-04-29,46.62,46.81,46.26,46.36,6164165,SO
2014-04-30,46.5,46.79,45.65,45.83,8746630,SO
2014-05-01,45.1,45.45,44.87,45.22,5998029,SO
2014-05-02,45.01,45.15,44.05,44.18,7540532,SO
2014-05-05,44.16,44.51,44.06,44.49,4846447,SO
2014-05-06,44.43,44.58,44.29,44.35,2900436,SO
2014-05-07,44.41,45.0,44.4,44.86,5183998,SO
2014-05-08,44.89,44.92,44.15,44.2,5380375,SO
2014-05-09,44.15,44.47,43.65,43.67,6577687,SO
2014-05-12,43.77,43.82,43.2,43.26,4941439,SO
2014-05-13,43.42,43.67,43.08,43.31,4464041,SO
2014-05-14,43.36,44.0,43.32,43.73,4691951,SO
2014-05-15,43.65,44.04,43.43,43.44,4268242,SO
2014-05-16,43.35,43.66,43.27,43.51,4053347,SO
2014-05-19,43.46,43.5,42.81,42.82,4717913,SO
2014-05-20,42.89,43.15,42.55,42.77,3484722,SO
2014-05-21,42.88,42.93,42.64,42.84,2637985,SO
2014-05-22,42.96,43.28,42.92,43.19,3298602,SO
2014-05-23,43.18,43.36,43.03,43.08,2706066,SO
2014-05-27,43.24,43.34,42.99,43.16,4120839,SO
2014-05-28,43.23,43.48,43.2,43.45,3266971,SO
2014-05-29,43.45,43.55,43.19,43.54,2995354,SO
2014-05-30,43.4,43.8,43.33,43.78,3931205,SO
2014-06-02,43.71,43.85,43.52,43.67,2622065,SO
2014-06-03,43.7,43.85,43.49,43.67,2926567,SO
2014-06-04,43.65,43.79,43.5,43.73,3395486,SO
2014-06-05,43.64,44.28,43.62,44.12,3500319,SO
2014-06-06,44.24,44.46,43.81,43.89,3725915,SO
2014-06-09,43.76,43.88,43.41,43.64,4138156,SO
2014-06-10,43.47,43.79,43.45,43.61,4161200,SO
2014-06-11,43.58,43.61,43.09,43.09,3944082,SO
2014-06-12,43.12,43.61,42.78,43.48,4648721,SO
2014-06-13,43.45,43.705,43.24,43.53,2983819,SO
2014-06-16,43.52,44.22,43.45,43.7,5251043,SO
2014-06-17,43.55,43.72,43.33,43.43,5127882,SO
2014-06-18,43.5,44.55,43.42,44.53,6044032,SO
2014-06-19,44.56,44.97,44.512,44.72,7358764,SO
2014-06-20,44.84,44.85,44.24,44.25,8205244,SO
2014-06-23,44.13,44.4,44.03,44.22,5372507,SO
2014-06-24,44.68,44.69,44.13,44.19,6902148,SO
2014-06-25,44.22,44.75,44.215,44.67,4393504,SO
2014-06-26,44.69,44.82,44.47,44.81,3337462,SO
2014-06-27,44.65,45.21,44.58,45.06,3863124,SO
2014-06-30,45.18,45.58,45.09,45.38,4447334,SO
2014-07-01,45.37,45.37,44.96,45.08,3594549,SO
2014-07-02,45.04,45.04,44.12,44.26,6467378,SO
2014-07-03,44.07,44.07,43.67,44.01,4023111,SO
2014-07-07,43.92,44.3,43.92,44.21,4135478,SO
2014-07-08,44.25,44.79,44.25,44.54,4718189,SO
2014-07-09,44.68,44.68,44.18,44.46,3720295,SO
2014-07-10,44.48,44.91,44.39,44.64,5182088,SO
2014-07-11,44.63,44.9,44.38,44.53,4019052,SO
2014-07-14,44.52,44.66,44.15,44.18,3831165,SO
2014-07-15,44.18,44.5,44.15,44.47,3744694,SO
2014-07-16,44.6,44.78,44.31,44.77,3802060,SO
2014-07-17,44.6,44.845,44.51,44.55,4331830,SO
2014-07-18,44.71,44.95,44.4,44.89,3263586,SO
2014-07-21,44.89,45.05,44.68,44.91,2977039,SO
2014-07-22,45.03,45.12,44.86,44.91,2808534,SO
2014-07-23,45.09,45.09,44.785,44.81,3475959,SO
2014-07-24,44.91,44.91,44.54,44.78,3955433,SO
2014-07-25,44.87,44.99,44.6,44.74,7059008,SO
2014-07-28,44.62,45.43,44.62,45.36,5570260,SO
2014-07-29,45.47,45.47,44.67,44.86,5499634,SO
2014-07-30,45.0,45.0,44.01,44.38,6949650,SO
2014-07-31,43.89,43.89,43.22,43.29,5677258,SO
2014-08-01,43.34,43.83,43.25,43.32,4193916,SO
2014-08-04,43.38,43.41,42.35,43.1,6639388,SO
2014-08-05,42.94,43.2,42.45,42.6,4339676,SO
2014-08-06,42.43,42.43,41.87,42.17,10041518,SO
2014-08-07,42.35,42.87,42.26,42.62,4409822,SO
2014-08-08,42.71,43.54,42.7,43.53,4982431,SO
2014-08-11,43.53,43.6,43.04,43.06,4739771,SO
2014-08-12,43.05,43.38,43.0,43.22,3515040,SO
2014-08-13,42.85,43.28,42.67,43.07,5265744,SO
2014-08-14,43.15,43.47,43.11,43.43,3162275,SO
2014-08-15,43.43,43.82,43.28,43.42,4392514,SO
2014-08-18,43.53,43.72,43.28,43.38,2979836,SO
2014-08-19,43.55,43.81,43.35,43.8,2720596,SO
2014-08-20,43.57,43.84,43.55,43.81,2639651,SO
2014-08-21,43.89,44.14,43.795,43.89,3109550,SO
2014-08-22,43.82,44.035,43.5,43.68,2823918,SO
2014-08-25,43.8,44.02,43.72,43.9,2091730,SO
2014-08-26,43.99,44.08,43.5,43.54,2243153,SO
2014-08-27,43.54,43.84,43.54,43.83,2384423,SO
2014-08-28,43.69,44.27,43.69,44.23,2951254,SO
2014-08-29,44.18,44.4,44.06,44.4,2615068,SO
2014-09-02,44.32,44.44,43.61,43.8,3755256,SO
2014-09-03,43.94,44.26,43.94,44.18,2807362,SO
2014-09-04,44.07,44.22,43.78,44.16,3249833,SO
2014-09-05,44.32,44.79,44.26,44.79,6022231,SO
2014-09-08,44.71,44.8184,44.35,44.56,3189074,SO
2014-09-09,44.42,44.5,43.9,43.97,6827045,SO
2014-09-10,43.9,43.99,43.6,43.76,2939711,SO
2014-09-11,43.81,44.0999,43.62,44.06,2844612,SO
2014-09-12,43.85,43.89,43.25,43.36,4237541,SO
2014-09-15,43.42,43.68,43.22,43.37,3919927,SO
2014-09-16,43.4,44.085,43.4,43.93,4118849,SO
2014-09-17,43.75,44.07,43.33,43.57,4115252,SO
2014-09-18,43.53,43.73,43.04,43.28,4775652,SO
2014-09-19,43.36,43.77,43.35,43.69,5639131,SO
2014-09-22,43.62,43.84,43.405,43.47,5335613,SO
2014-09-23,43.47,43.6,43.3156,43.4,3316371,SO
2014-09-24,43.43,43.59,43.27,43.45,3663488,SO
2014-09-25,43.4,43.67,43.33,43.33,4323403,SO
2014-09-26,43.32,43.5999,43.07,43.45,3378272,SO
2014-09-29,43.33,43.67,43.1,43.63,3374094,SO
2014-09-30,43.67,44.01,43.48,43.65,4050544,SO
2014-10-01,43.8,44.28,43.71,44.09,5901474,SO
2014-10-02,43.98,44.44,43.98,44.13,6439650,SO
2014-10-03,44.2,44.25,43.55,44.14,5366911,SO
2014-10-06,44.3,44.37,43.92,44.07,3494782,SO
2014-10-07,43.98,44.58,43.94,44.14,4618117,SO
2014-10-08,44.17,45.1,44.16,45.04,5802824,SO
2014-10-09,45.0,45.41,44.785,44.83,10330005,SO
2014-10-10,45.04,45.4,44.95,45.11,6564795,SO
2014-10-13,45.0,46.485,44.98,45.85,10678504,SO
2014-10-14,46.14,47.31,46.01,46.9,11546686,SO
2014-10-15,46.76,47.68,45.82,46.85,11742995,SO
2014-10-16,46.37,46.695,45.9,46.37,9931458,SO
2014-10-17,46.49,46.54,45.52,46.22,8993433,SO
2014-10-20,46.25,46.91,46.22,46.78,5549629,SO
2014-10-21,46.87,47.0,46.58,46.93,5173434,SO
2014-10-22,46.88,47.39,46.85,47.19,5346021,SO
2014-10-23,47.15,47.44,46.92,47.21,4837453,SO
2014-10-24,47.21,47.5,47.14,47.41,3329687,SO
2014-10-27,47.46,47.69,47.21,47.38,4309738,SO
2014-10-28,47.48,47.59,46.66,47.37,8739376,SO
2014-10-29,46.75,47.22,45.94,46.42,9907060,SO
2014-10-30,47.11,47.32,46.79,47.1,7148543,SO
2014-10-31,46.63,46.69,45.86,46.36,7530217,SO
2014-11-03,46.42,46.91,46.37,46.77,6521691,SO
2014-11-04,46.59,47.13,46.52,46.94,5769887,SO
2014-11-05,46.84,47.97,46.84,47.96,9145630,SO
2014-11-06,47.73,47.85,46.825,47.01,8836865,SO
2014-11-07,47.06,47.36,46.89,47.13,5179524,SO
2014-11-10,47.23,47.71,47.05,47.59,7325025,SO
2014-11-11,47.59,47.74,47.35,47.58,3751550,SO
2014-11-12,47.11,47.32,46.79,47.1,7148543,SO
2014-11-13,47.2,47.44,46.74,46.94,6020353,SO
2014-11-14,46.84,46.93,46.46,46.64,4937501,SO
2014-11-17,46.78,47.2,46.56,47.08,4181690,SO
2014-11-18,47.3,47.49,46.981,47.25,3837013,SO
2014-11-19,47.1,47.37,46.93,47.27,3807221,SO
2014-11-20,47.21,47.39,46.9,47.11,3242202,SO
2014-11-21,47.32,47.37,46.83,47.25,4304340,SO
2014-11-24,47.3,47.36,46.62,46.71,3938122,SO
2014-11-25,46.75,46.75,46.3,46.47,5812011,SO
2014-11-26,46.5,46.96,46.5,46.82,3554245,SO
2014-11-28,46.97,47.65,46.97,47.43,3030153,SO
2014-12-01,47.15,48.31,47.07,47.69,8389592,SO
2014-12-02,47.8,48.17,47.42,47.91,6949755,SO
2014-12-03,48.06,48.14,47.72,47.9,4661541,SO
2014-12-04,47.9,48.13,47.65,47.91,3010492,SO
2014-12-05,47.44,47.7,47.22,47.54,4755856,SO
2014-12-08,47.56,48.215,47.56,48.05,4903865,SO
2014-12-09,48.16,48.36,47.81,48.14,3999644,SO
2014-12-10,47.97,48.425,47.89,47.92,4171819,SO
2014-12-11,47.9,48.65,47.9,48.4,4558808,SO
2014-12-12,48.1,48.7,47.91,47.92,3729905,SO
2014-12-15,48.05,48.23,47.5,47.85,4515884,SO
2014-12-16,47.91,48.39,47.46,47.76,5401211,SO
2014-12-17,47.97,48.35,47.77,48.3,4443401,SO
2014-12-18,48.32,49.0,48.1,49.0,4911802,SO
2014-12-19,48.94,49.3244,48.76,49.02,8100232,SO
2014-12-22,49.34,49.49,48.88,49.36,4009021,SO
2014-12-23,49.3,49.47,49.12,49.17,3172621,SO
2014-12-24,49.17,50.13,49.17,49.91,3817961,SO
2014-12-26,50.0,50.87,49.96,50.47,5746272,SO
2014-12-29,50.42,51.2799,50.42,50.88,6268752,SO
2014-12-30,50.82,50.82,49.75,49.77,4130064,SO
2014-12-31,49.95,50.1,49.05,49.11,4963274,SO
2015-01-02,49.19,49.44,48.84,49.37,4646762,SO
2015-01-05,49.38,49.49,48.905,49.16,7028681,SO
2015-01-06,49.2,50.18,49.18,49.75,9363079,SO
2015-01-07,49.79,50.44,49.6,50.3,4917043,SO
2015-01-08,50.41,50.69,50.22,50.34,4533238,SO
2015-01-09,50.32,50.36,49.63,49.7,4121397,SO
2015-01-12,49.95,50.0,49.44,49.71,4086081,SO
2015-01-13,50.01,50.5,49.52,49.68,5422122,SO
2015-01-14,49.7,50.2,49.435,50.19,6205682,SO
2015-01-15,50.41,50.875,50.12,50.8,5688749,SO
2015-01-16,50.68,51.39,50.62,51.35,5718551,SO
2015-01-20,51.4,51.68,51.17,51.66,4082241,SO
2015-01-21,51.47,52.09,51.19,52.01,5409178,SO
2015-01-22,52.0,52.2552,51.65,52.13,4674469,SO
2015-01-23,52.13,52.47,52.0,52.23,4192516,SO
2015-01-26,52.06,52.27,51.68,52.23,4232392,SO
2015-01-27,52.11,52.71,52.11,52.42,3566788,SO
2015-01-28,52.42,53.16,52.06,52.17,5203708,SO
2015-01-29,52.04,52.91,51.9,52.79,4454997,SO
2015-01-30,52.3,52.49,50.64,50.72,12555003,SO
2015-02-02,50.65,50.93,50.115,50.78,7073180,SO
2015-02-03,50.77,50.95,50.36,50.8,8289304,SO
2015-02-04,50.96,51.14,49.32,49.46,10485621,SO
2015-02-05,49.57,49.875,49.05,49.71,6201862,SO
2015-02-06,49.43,49.44,47.865,48.17,8954973,SO
2015-02-09,48.21,48.33,47.635,47.79,6633861,SO
2015-02-10,47.72,48.8,47.72,48.68,5821769,SO
2015-02-11,48.42,48.67,47.66,47.95,7656799,SO
2015-02-12,47.6,47.63,46.29,46.56,11259872,SO
2015-02-13,46.43,46.54,45.54,45.88,8657630,SO
2015-02-17,45.69,46.14,45.22,45.54,8987114,SO
2015-02-18,45.88,46.97,45.69,46.84,7461283,SO
2015-02-19,46.8,46.87,46.01,46.19,4223031,SO
2015-02-20,46.11,46.22,45.601,46.14,4090200,SO
2015-02-23,46.28,46.54,46.13,46.47,5160800,SO
2015-02-24,46.46,47.01,46.26,46.89,5445187,SO
2015-02-25,47.02,47.05,45.86,45.92,5992549,SO
2015-02-26,46.03,46.15,45.68,45.76,3778243,SO
2015-02-27,45.76,45.94,45.52,45.79,4177077,SO
2015-03-02,45.8,45.8,44.65,44.87,7012991,SO
2015-03-03,45.09,45.19,44.56,45.15,5061359,SO
2015-03-04,45.05,45.05,44.61,44.83,3828953,SO
2015-03-05,44.96,45.23,44.82,45.02,5425385,SO
2015-03-06,44.52,44.56,43.88,44.09,11523807,SO
2015-03-09,44.11,44.43,43.97,44.01,6110162,SO
2015-03-10,43.98,44.555,43.79,43.93,8559279,SO
2015-03-11,43.91,44.211,43.5501,43.72,4848583,SO
2015-03-12,43.86,44.57,43.82,44.46,6403727,SO
2015-03-13,44.4,44.45,43.75,43.95,5691877,SO
2015-03-16,44.12,44.915,44.12,44.63,4384292,SO
2015-03-17,44.48,44.77,44.27,44.32,3485141,SO
2015-03-18,44.32,45.49,44.125,45.14,7082974,SO
2015-03-19,45.01,45.42,44.59,44.66,4986918,SO
2015-03-20,44.71,45.18,44.65,44.97,7186404,SO
2015-03-23,45.04,45.36,45.02,45.17,3767329,SO
2015-03-24,45.07,45.33,44.44,44.52,4293092,SO
2015-03-25,44.66,44.86,44.02,44.03,4066979,SO
2015-03-26,44.04,44.32,43.7,43.76,5948385,SO
2015-03-27,43.75,44.37,43.75,44.01,5766974,SO
2015-03-30,44.24,44.52,44.07,44.33,4078118,SO
2015-03-31,44.27,44.48,43.965,44.28,5798129,SO
2015-04-01,44.35,44.695,43.9,44.62,5318121,SO
2015-04-02,44.52,44.798,44.45,44.64,3347886,SO
2015-04-06,44.8,45.44,44.77,44.92,5505889,SO
2015-04-07,44.96,45.0,44.195,44.26,5036413,SO
2015-04-08,44.28,44.385,43.9,44.34,6025773,SO
2015-04-09,44.19,44.49,43.85,44.47,6420625,SO
2015-04-10,44.5,44.86,44.33,44.62,3615746,SO
2015-04-13,44.48,44.64,44.12,44.2,3258687,SO
2015-04-14,44.27,44.47,44.12,44.35,3474053,SO
2015-04-15,44.34,44.75,44.115,44.2,3877953,SO
2015-04-16,44.2,44.3,43.8,44.11,3798646,SO
2015-04-17,44.02,44.41,43.97,44.11,4251197,SO
2015-04-20,44.25,45.06,44.12,44.76,4797545,SO
2015-04-21,44.81,45.12,44.305,44.42,4762854,SO
2015-04-22,44.59,44.7601,44.28,44.48,4343702,SO
2015-04-23,44.47,44.9,44.45,44.69,4055893,SO
2015-04-24,44.69,45.23,44.63,44.87,3485590,SO
2015-04-27,44.98,45.05,44.27,44.32,4099918,SO
2015-04-28,44.33,44.67,44.08,44.66,4540671,SO
2015-04-29,44.22,44.77,43.96,44.65,5459955,SO
2015-04-30,44.57,44.57,43.98,44.3,8463077,SO
2015-05-01,44.24,44.87,44.24,44.82,5969420,SO
2015-05-04,44.9,45.33,44.67,44.98,4957730,SO
2015-05-05,44.81,44.895,44.135,44.27,7076604,SO
2015-05-06,44.33,44.5,43.771,44.08,6705368,SO
2015-05-07,44.22,44.56,44.06,44.23,5118477,SO
2015-05-08,44.64,44.72,43.76,44.15,8423752,SO
2015-05-11,44.15,44.29,43.511,43.59,8343622,SO
2015-05-12,43.5,43.54,43.11,43.47,7320739,SO
2015-05-13,43.63,43.74,43.27,43.38,6066353,SO
2015-05-14,42.95,43.4,42.95,43.18,4831550,SO
2015-05-15,43.28,43.83,43.21,43.72,5156323,SO
2015-05-18,43.52,43.82,43.42,43.65,3484498,SO
2015-05-19,43.41,43.73,43.35,43.67,3759657,SO
2015-05-20,43.66,44.0,43.62,43.67,4028595,SO
2015-05-21,43.66,43.714,43.22,43.38,4894644,SO
2015-05-22,43.3,43.325,42.89,43.23,4890361,SO
2015-05-26,43.12,43.3499,42.73,43.3,6726574,SO
2015-05-27,43.3,43.94,43.18,43.73,6778912,SO
2015-05-28,43.7,43.77,43.32,43.51,4283447,SO
2015-05-29,43.51,43.89,43.37,43.69,6216429,SO
2015-06-01,43.77,43.92,43.5023,43.67,4620303,SO
2015-06-02,43.58,43.68,43.01,43.28,6006662,SO
2015-06-03,43.31,43.35,42.75,43.12,7415559,SO
2015-06-04,42.91,43.455,42.87,43.18,7610458,SO
2015-06-05,42.81,42.9,42.51,42.66,7291407,SO
2015-06-08,42.96,42.96,42.33,42.6,6370619,SO
2015-06-09,42.46,42.7,42.4,42.44,4216754,SO
2015-06-10,42.76,42.83,42.3,42.34,4067541,SO
2015-06-11,42.59,42.74,42.42,42.59,3042565,SO
2015-06-12,42.44,42.62,42.26,42.3,3040990,SO
2015-06-15,42.28,42.31,42.05,42.09,3669766,SO
2015-06-16,42.13,42.519,41.97,42.48,4178727,SO
2015-06-17,42.45,42.77,42.17,42.69,4189064,SO
2015-06-18,42.9,43.47,42.77,43.32,5020918,SO
2015-06-19,43.32,43.39,42.71,42.73,5783006,SO
2015-06-22,42.77,42.9,42.43,42.51,3869909,SO
2015-06-23,42.51,42.52,41.92,42.05,5017624,SO
2015-06-24,42.04,42.17,41.69,41.7,4542435,SO
2015-06-25,41.85,41.9,41.57,41.61,4179298,SO
2015-06-26,41.6,41.96,41.4,41.89,4040432,SO
2015-06-29,41.91,42.565,41.89,41.96,6503319,SO
2015-06-30,42.1,42.15,41.74,41.9,5099956,SO
2015-07-01,42.01,42.19,41.84,42.18,4675586,SO
2015-07-02,42.45,42.95,42.42,42.89,4937420,SO
2015-07-06,42.93,43.3,42.8,43.12,4995359,SO
2015-07-07,43.35,44.47,43.3,44.26,11156110,SO
2015-07-08,44.08,44.59,44.05,44.2,6661160,SO
2015-07-09,44.18,44.3,43.15,43.27,6778185,SO
2015-07-10,43.3,43.655,43.15,43.36,6653997,SO
2015-07-13,43.52,43.72,43.18,43.4,3302250,SO
2015-07-14,43.5,43.63,43.04,43.21,3663886,SO
2015-07-15,43.23,43.38,43.0095,43.37,2934861,SO
2015-07-16,43.4,44.0,43.4,43.98,4513243,SO
2015-07-17,43.78,43.83,43.5,43.51,5229050,SO
2015-07-20,43.47,43.48,43.06,43.32,3590008,SO
2015-07-21,43.28,43.3,42.9,43.21,4799276,SO
2015-07-22,43.24,43.56,43.183,43.25,3233130,SO
2015-07-23,43.18,43.18,42.45,42.98,5250286,SO
2015-07-24,42.96,43.0529,42.66,42.88,4456704,SO
2015-07-27,43.01,43.61,42.94,43.44,3547590,SO
2015-07-28,43.4,43.67,43.27,43.54,4650165,SO
2015-07-29,43.4,43.61,43.01,43.57,5008798,SO
2015-07-30,43.46,44.45,43.45,44.38,6162114,SO
2015-07-31,44.74,45.095,44.64,44.73,4886408,SO
2015-08-03,44.75,45.09,44.7,44.96,4255711,SO
2015-08-04,44.87,44.87,44.33,44.42,3284650,SO
2015-08-05,44.79,44.84,44.491,44.61,3413498,SO
2015-08-06,44.7,45.1,44.39,45.06,5458169,SO
2015-08-07,44.98,45.69,44.81,45.53,5697400,SO
2015-08-10,45.53,45.87,45.33,45.46,4345145,SO
2015-08-11,45.6,46.3,45.41,45.91,4382623,SO
2015-08-12,45.75,46.7,45.75,46.57,7626294,SO
2015-08-13,45.79,46.32,45.68,46.16,5564348,SO
2015-08-14,45.97,46.34,45.82,46.33,4561539,SO
2015-08-17,46.5,46.5,46.17,46.3,4836248,SO
2015-08-18,46.13,46.21,45.95,46.07,3917778,SO
2015-08-19,45.93,46.415,45.72,46.31,4723242,SO
2015-08-20,46.06,46.84,45.88,46.36,5843233,SO
2015-08-21,46.08,46.43,45.76,45.8,6848583,SO
2015-08-24,44.03,45.47,43.37,43.58,16210901,SO
2015-08-25,44.3,44.45,42.49,42.5,9664523,SO
2015-08-26,43.17,43.69,42.83,43.61,10130284,SO
2015-08-27,43.98,44.11,43.4,43.91,8610381,SO
2015-08-28,43.92,44.0,43.13,43.74,5295291,SO
2015-08-31,43.59,43.69,42.88,43.41,5855907,SO
2015-09-01,42.94,42.95,42.22,42.41,6926644,SO
2015-09-02,42.75,42.81,42.14,42.52,5784516,SO
2015-09-03,42.67,42.76,42.415,42.58,3854510,SO
2015-09-04,42.22,42.29,41.81,41.98,5489078,SO
2015-09-08,42.5,42.75,42.14,42.7,6349189,SO
2015-09-09,42.83,42.95,42.39,42.46,6482195,SO
2015-09-10,42.55,42.73,42.15,42.3,4986404,SO
2015-09-11,42.15,42.71,42.078,42.71,4310979,SO
2015-09-14,42.72,42.92,42.57,42.63,3514480,SO
2015-09-15,42.66,42.81,42.355,42.63,3446026,SO
2015-09-16,42.74,43.16,42.54,42.91,3280887,SO
2015-09-17,42.93,44.03,42.86,43.48,5311067,SO
2015-09-18,43.27,44.07,43.15,43.43,7028107,SO
2015-09-21,43.48,43.83,43.4,43.77,3809840,SO
2015-09-22,43.33,43.61,43.0,43.01,6091809,SO
2015-09-23,43.02,43.23,42.801,42.95,6377481,SO
2015-09-24,42.83,43.56,42.83,43.48,5336106,SO
2015-09-25,43.48,44.57,43.36,44.13,5687594,SO
2015-09-28,44.04,44.56,44.0342,44.09,4533793,SO
2015-09-29,44.08,44.53,44.0,44.29,3984250,SO
2015-09-30,44.32,44.775,44.09,44.7,5246107,SO
2015-10-01,44.83,44.9,43.9,44.19,5220743,SO
2015-10-02,44.46,44.77,43.93,44.69,5412933,SO
2015-10-05,44.79,45.23,44.44,45.2,4323313,SO
2015-10-06,45.12,45.15,44.65,44.79,5117710,SO
2015-10-07,44.85,44.93,44.61,44.76,3422462,SO
2015-10-08,44.56,45.17,44.55,45.15,3166622,SO
2015-10-09,45.13,45.19,44.84,44.96,2994471,SO
2015-10-12,44.98,45.77,44.98,45.61,3437344,SO
2015-10-13,45.59,45.91,45.38,45.57,3857110,SO
2015-10-14,45.59,45.791,45.475,45.52,3324763,SO
2015-10-15,45.66,45.88,45.47,45.82,3324648,SO
2015-10-16,46.02,46.25,45.93,46.22,3480795,SO
2015-10-19,45.98,46.16,45.554,45.96,3652163,SO
2015-10-20,45.92,46.25,45.79,45.97,3354966,SO
2015-10-21,46.1,46.44,45.974,46.08,3102633,SO
2015-10-22,46.17,46.62,46.14,46.5,5578194,SO
2015-10-23,46.37,46.49,45.78,45.81,4552938,SO
2015-10-26,46.0,46.0,45.43,45.64,4503735,SO
2015-10-27,45.77,45.77,45.36,45.66,3692949,SO
2015-10-28,45.52,46.26,44.84,45.33,5882434,SO
2015-10-29,45.28,45.31,44.38,44.95,6763279,SO
2015-10-30,44.98,45.23,44.75,45.1,4375331,SO
2015-11-02,45.1,45.27,44.68,45.23,4822239,SO
2015-11-03,45.16,45.51,44.91,45.44,4099250,SO
2015-11-04,45.45,45.85,45.41,45.8,5014217,SO
2015-11-05,45.86,46.04,45.58,45.63,4604949,SO
2015-11-06,44.9,44.99,43.47,43.59,9996489,SO
2015-11-09,43.48,44.175,43.38,44.02,5376674,SO
2015-11-10,44.06,44.48,44.06,44.44,3117714,SO
2015-11-11,44.53,45.139,44.48,45.03,4667935,SO
2015-11-12,44.38,44.64,43.82,43.89,4239115,SO
2015-11-13,43.92,44.37,43.82,43.95,4829741,SO
2015-11-16,43.91,44.75,43.91,44.74,3432720,SO
2015-11-17,44.64,44.96,43.93,44.1,3454353,SO
2015-11-18,44.1,44.54,43.87,44.45,3942809,SO
2015-11-19,44.6,45.26,44.6,45.18,4401249,SO
2015-11-20,45.29,45.67,45.045,45.24,4320473,SO
2015-11-23,45.3,45.44,44.7701,44.92,2949435,SO
2015-11-24,44.69,44.94,44.42,44.81,3146734,SO
2015-11-25,44.71,44.8,44.32,44.58,3505742,SO
2015-11-27,44.57,44.79,44.5,44.58,1331591,SO
2015-11-30,44.66,44.92,44.54,44.54,4521205,SO
2015-12-01,44.84,45.24,44.68,45.18,4938345,SO
2015-12-02,44.97,45.09,44.18,44.21,4574060,SO
2015-12-03,44.08,44.52,43.72,44.18,6922390,SO
2015-12-04,44.46,44.94,44.44,44.83,4388508,SO
2015-12-07,44.72,45.35,44.63,45.28,4642598,SO
2015-12-08,45.16,45.3824,44.99,45.3,3311774,SO
2015-12-09,45.05,45.745,44.81,45.14,4412367,SO
2015-12-10,45.27,45.29,44.425,44.49,3734696,SO
2015-12-11,44.24,44.64,43.93,44.4,3720283,SO
2015-12-14,44.46,45.06,44.39,44.95,5394389,SO
2015-12-15,45.11,45.59,45.01,45.41,4650397,SO
2015-12-16,45.5,46.38,45.5,46.33,7342740,SO
2015-12-17,46.33,46.795,46.04,46.51,4499660,SO
2015-12-18,46.43,46.51,45.77,46.2,7841079,SO
2015-12-21,46.4,46.58,46.0,46.23,4250161,SO
2015-12-22,46.39,46.6,46.0,46.45,5124797,SO
2015-12-23,46.58,47.245,46.54,47.1,4714079,SO
2015-12-24,47.07,47.25,46.93,47.1,1502974,SO
2015-12-28,46.99,47.3,46.91,47.11,2801535,SO
2015-12-29,47.26,47.5,47.21,47.26,3175186,SO
2015-12-30,47.37,47.45,47.2,47.27,2524757,SO
2015-12-31,47.23,47.3,46.39,46.79,3878999,SO
2016-01-04,46.42,47.07,46.25,47.03,6946496,SO
2016-01-05,46.95,47.38,46.59,47.36,5830899,SO
2016-01-06,47.06,47.495,46.82,47.37,5868706,SO
2016-01-07,47.0,47.45,46.79,46.97,5837738,SO
2016-01-08,46.99,47.29,46.56,46.62,5220247,SO
2016-01-11,46.8,47.01,46.63,46.84,5870517,SO
2016-01-12,46.92,46.92,46.0,46.45,5762349,SO
2016-01-13,46.55,47.03,46.44,46.8,5860061,SO
2016-01-14,46.8,47.55,46.44,47.14,6057296,SO
2016-01-15,46.69,47.24,46.54,47.17,6536886,SO
2016-01-19,47.25,48.04,47.18,47.94,7627644,SO
2016-01-20,47.7,47.99,46.66,47.16,8026147,SO
2016-01-21,47.28,47.55,46.34,46.81,5876791,SO
2016-01-22,46.79,47.38,46.56,47.35,6018970,SO
2016-01-25,47.42,47.52,47.09,47.39,4287088,SO
2016-01-26,47.52,48.08,47.385,47.58,3946692,SO
2016-01-27,47.42,47.89,47.24,47.64,3350474,SO
2016-01-28,47.64,48.56,47.25,48.28,3980921,SO
2016-01-29,48.58,49.0,48.48,48.92,7181666,SO
2016-02-01,48.94,49.99,48.79,49.9,9996681,SO
2016-02-02,49.55,49.79,49.42,49.63,6308197,SO
2016-02-03,49.41,50.24,48.31,48.51,15187960,SO
2016-02-04,48.5,48.69,47.45,48.42,9049014,SO
2016-02-05,48.02,48.5,47.26,48.22,8747209,SO
2016-02-08,48.18,48.85,48.04,48.82,7027362,SO
2016-02-09,48.58,49.32,48.28,49.2,7085693,SO
2016-02-10,48.9,49.35,48.27,49.21,6086867,SO
2016-02-11,48.19,48.76,48.02,48.05,5963800,SO
2016-02-12,48.0,48.28,47.56,47.91,5077360,SO
2016-02-16,48.01,48.09,47.47,48.09,5147726,SO
2016-02-17,48.08,48.16,47.52,47.83,5218332,SO
2016-02-18,47.8,48.91,47.71,48.87,5744421,SO
2016-02-19,48.63,48.93,48.23,48.57,4601993,SO
2016-02-22,48.61,49.1,48.46,49.1,3403780,SO
2016-02-23,48.97,49.27,48.75,49.1,3495150,SO
2016-02-24,48.83,49.39,48.59,48.98,3567731,SO
2016-02-25,48.93,49.43,48.87,49.36,3652789,SO
2016-02-26,49.34,49.36,48.1,48.19,5511326,SO
2016-02-29,48.28,48.67,48.11,48.18,6043312,SO
2016-03-01,48.32,48.6,47.27,47.49,6888999,SO
2016-03-02,47.55,48.07,46.56,47.98,5464542,SO
2016-03-03,48.14,48.19,47.47,48.19,5192499,SO
2016-03-04,47.88,48.765,47.74,48.63,5305354,SO
2016-03-07,48.55,48.72,48.07,48.49,5271100,SO
2016-03-08,48.67,49.29,48.43,49.15,5362942,SO
2016-03-09,49.14,49.69,49.02,49.56,4501163,SO
2016-03-10,49.66,49.925,49.29,49.87,6727692,SO
2016-03-11,49.95,50.14,49.68,49.79,4940504,SO
2016-03-14,49.89,50.055,49.54,49.95,3787848,SO
2016-03-15,49.68,50.415,49.6,50.33,4564597,SO
2016-03-16,50.2,50.83,49.74,50.68,4506472,SO
2016-03-17,50.6,51.0,50.36,50.82,5230956,SO
2016-03-18,50.96,51.01,50.55,50.76,8057885,SO
2016-03-21,50.5,50.83,50.12,50.48,3499831,SO
2016-03-22,50.46,50.77,50.21,50.27,2882496,SO
2016-03-23,50.31,50.87,50.07,50.67,3151559,SO
2016-03-24,50.67,50.98,50.58,50.9,3587218,SO
2016-03-28,50.83,51.17,50.53,50.58,3063230,SO
2016-03-29,50.75,51.22,50.57,51.2,3943766,SO
2016-03-30,51.21,51.25,50.83,51.21,2851432,SO
2016-03-31,51.22,51.73,51.12,51.73,4998988,SO
2016-04-01,51.5,51.79,51.16,51.7,3728509,SO
2016-04-04,51.71,51.78,51.135,51.53,4262136,SO
2016-04-05,51.29,51.58,50.615,50.65,4815013,SO
2016-04-06,50.61,50.66,50.01,50.36,6000153,SO
2016-04-07,50.29,50.86,50.21,50.67,3670914,SO
2016-04-08,50.79,51.12,50.65,50.73,3778478,SO
2016-04-11,50.58,50.99,50.45,50.47,2965659,SO
2016-04-12,50.54,50.8299,50.29,50.77,3475454,SO
2016-04-13,50.86,50.905,50.074,50.36,3029411,SO
2016-04-14,50.36,50.56,50.16,50.45,2993320,SO
2016-04-15,50.44,50.8,50.36,50.68,2689454,SO
2016-04-18,50.71,50.91,50.36,50.91,3017315,SO
2016-04-19,50.98,51.06,50.58,51.0,3499544,SO
2016-04-20,50.96,51.11,49.735,49.77,4965306,SO
2016-04-21,49.75,49.77,48.72,48.94,6023336,SO
2016-04-22,49.18,49.45,49.08,49.26,3285104,SO
2016-04-25,49.19,49.37,48.9039,49.27,4136793,SO
2016-04-26,49.11,49.43,49.04,49.2,4334652,SO
2016-04-27,49.58,49.95,48.76,49.54,5822110,SO
2016-04-28,49.28,49.96,49.1268,49.95,4577120,SO
2016-04-29,49.78,50.12,49.27,50.1,5558627,SO
2016-05-02,50.25,50.6897,50.09,50.41,5694629,SO
2016-05-03,50.35,50.65,50.27,50.5,3856316,SO
2016-05-04,50.32,51.54,50.32,51.36,6279429,SO
2016-05-05,51.15,51.56,50.34,50.62,7703317,SO
2016-05-06,49.15,49.56,48.825,49.49,23170100,SO
2016-05-09,49.65,50.175,49.564,49.81,7855361,SO
2016-05-10,50.01,50.33,49.65,50.14,6569216,SO
2016-05-11,50.29,50.35,49.87,50.33,5655751,SO
2016-05-12,49.76,50.33,49.34,50.16,5412477,SO
2016-05-13,50.1,50.21,49.68,49.89,4032049,SO
2016-05-16,49.75,49.96,49.51,49.94,4016718,SO
2016-05-17,49.7,49.88,48.73,49.08,5245391,SO
2016-05-18,48.85,49.08,47.94,48.04,4851617,SO
2016-05-19,47.99,48.69,47.621,48.67,4039366,SO
2016-05-20,48.82,48.86,48.38,48.65,4093548,SO
2016-05-23,48.76,48.83,48.07,48.09,3788982,SO
2016-05-24,48.31,48.54,48.05,48.46,4166444,SO
2016-05-25,48.42,48.77,48.19,48.55,3825367,SO
2016-05-26,48.47,49.25,48.47,49.22,3309597,SO
2016-05-27,49.23,49.35,48.95,49.16,3146608,SO
2016-05-31,48.95,49.44,48.84,49.44,7286742,SO
2016-06-01,49.43,49.645,49.3,49.57,5770504,SO
2016-06-02,49.51,49.62,49.01,49.36,3547478,SO
2016-06-03,49.71,50.43,49.71,50.18,4953420,SO
2016-06-06,50.41,50.41,49.852,50.13,4687350,SO
2016-06-07,50.15,50.45,50.01,50.09,3767866,SO
2016-06-08,50.01,50.37,50.01,50.37,2650251,SO
2016-06-09,50.41,50.93,50.39,50.86,3641979,SO
2016-06-10,50.7,51.23,50.7,51.11,5303581,SO
2016-06-13,51.0,51.34,50.91,50.99,5246749,SO
2016-06-14,51.01,51.33,50.74,51.33,5316151,SO
2016-06-15,51.33,51.4,50.71,50.88,4477978,SO
2016-06-16,50.92,51.22,50.735,51.06,4323546,SO
2016-06-17,51.18,51.21,50.6642,51.15,9984898,SO
2016-06-20,51.0,51.15,50.42,50.94,5473686,SO
2016-06-21,50.99,51.22,50.68,50.9,3472409,SO
2016-06-22,50.98,51.068,50.73,50.85,3022852,SO
2016-06-23,50.89,51.07,50.64,51.06,4063428,SO
2016-06-24,50.75,51.686,50.63,51.19,10508249,SO
2016-06-27,51.24,52.35,51.16,52.2,9471620,SO
2016-06-28,52.06,52.46,51.61,52.31,8531363,SO
2016-06-29,52.4,52.5,52.04,52.22,5943541,SO
2016-06-30,52.32,53.64,52.22,53.63,9498353,SO
2016-07-01,53.75,53.95,53.03,53.83,6238606,SO
2016-07-05,53.8,54.42,53.8,54.25,6321686,SO
2016-07-06,54.35,54.485,53.93,54.44,5605562,SO
2016-07-07,54.32,54.32,53.5,53.66,5507860,SO
2016-07-08,53.42,54.17,52.95,54.14,5985842,SO
2016-07-11,53.89,54.08,53.47,53.79,6353953,SO
2016-07-12,53.5,53.64,52.78,52.84,6033168,SO
2016-07-13,53.1,53.185,52.83,53.13,4883305,SO
2016-07-14,53.32,53.7,53.05,53.61,8252063,SO
2016-07-15,53.69,53.87,53.19,53.63,4609237,SO
2016-07-18,53.65,53.91,53.56,53.62,3561926,SO
2016-07-19,53.63,53.8,53.45,53.62,3091788,SO
2016-07-20,53.65,53.79,53.2,53.33,3869446,SO
2016-07-21,53.22,53.97,53.08,53.9,5563887,SO
2016-07-22,53.85,54.64,53.78,54.54,5064723,SO
2016-07-25,54.5,54.6,54.21,54.54,3925331,SO
2016-07-26,54.53,54.57,54.21,54.45,6098017,SO
2016-07-27,54.14,54.48,53.22,53.54,8647275,SO
2016-07-28,53.53,53.53,53.03,53.26,6076955,SO
2016-07-29,53.26,53.7,53.22,53.5,5759675,SO
2016-08-01,53.44,53.8,53.37,53.65,4159586,SO
2016-08-02,53.49,53.5799,53.15,53.36,3716024,SO
2016-08-03,53.41,53.48,52.75,53.04,5053562,SO
2016-08-04,53.1,53.4,53.01,53.16,3228909,SO
2016-08-05,53.0,53.11,52.485,52.64,5165106,SO
2016-08-08,52.71,53.04,52.44,52.69,3422088,SO
2016-08-09,52.74,53.01,52.56,52.84,4201527,SO
2016-08-10,52.91,53.13,52.79,52.89,5836874,SO
2016-08-11,52.33,52.38,52.0,52.32,4479838,SO
2016-08-12,52.48,52.7,52.33,52.35,3190805,SO
2016-08-15,52.34,52.48,51.46,51.49,4124547,SO
2016-08-16,51.41,51.43,50.82,50.96,5030157,SO
2016-08-17,50.09,51.57,50.0,51.47,21767980,SO
2016-08-18,51.41,52.33,51.33,52.31,7694959,SO
2016-08-19,52.1,52.1101,51.68,51.96,6552814,SO
2016-08-22,52.09,52.239,51.93,52.0,4830885,SO
2016-08-23,52.04,52.28,51.7,51.71,3655715,SO
2016-08-24,51.56,51.89,51.315,51.79,4076789,SO
2016-08-25,51.88,52.04,51.73,51.86,4108304,SO
2016-08-26,51.9,52.26,50.88,51.05,6110793,SO
2016-08-29,51.51,51.51,51.14,51.34,4704973,SO
2016-08-30,51.23,51.56,50.9135,50.96,5580697,SO
2016-08-31,50.96,51.355,50.84,51.33,6173447,SO
2016-09-01,51.24,51.365,51.01,51.18,3613616,SO
2016-09-02,51.2,51.85,51.15,51.8,3869329,SO
2016-09-06,51.91,52.45,51.83,52.13,5491375,SO
2016-09-07,52.16,52.34,51.94,52.22,3564509,SO
2016-09-08,52.26,52.51,52.08,52.47,4375948,SO
2016-09-09,52.08,52.17,50.8,50.87,6415785,SO
2016-09-12,50.78,52.1,50.77,51.96,10137042,SO
2016-09-13,51.78,51.87,50.9,51.26,7083926,SO
2016-09-14,51.4,51.705,51.105,51.35,5147850,SO
2016-09-15,51.27,51.62,51.16,51.46,5005345,SO
2016-09-16,51.62,52.14,51.28,51.97,16959347,SO
2016-09-19,52.1,52.46,52.0,52.43,4464850,SO
2016-09-20,52.52,52.66,52.13,52.14,3429054,SO
2016-09-21,52.09,53.21,51.85,53.18,4880098,SO
2016-09-22,53.36,53.56,53.09,53.48,4134084,SO
2016-09-23,53.33,53.625,53.2462,53.53,4282665,SO
2016-09-26,53.55,53.63,53.275,53.31,4689555,SO
2016-09-27,53.52,53.73,52.76,52.84,5774119,SO
2016-09-28,52.95,53.02,52.51,52.7,5819741,SO
2016-09-29,52.51,52.59,51.82,52.05,5877940,SO
2016-09-30,52.08,52.38,51.11,51.3,7048679,SO
2016-10-03,51.21,51.27,50.335,50.72,5459095,SO
2016-10-04,50.66,50.66,49.54,49.84,10301334,SO
2016-10-05,49.89,50.235,49.41,49.52,5617546,SO
2016-10-06,49.37,49.72,49.136,49.43,6087239,SO
2016-10-07,49.84,50.08,49.16,49.16,5247127,SO
2016-10-10,49.28,49.775,49.17,49.75,4510195,SO
2016-10-11,49.58,49.72,49.16,49.41,5868609,SO
2016-10-12,49.69,50.1465,49.49,50.03,5651417,SO
2016-10-13,50.1,51.07,50.06,50.76,5275351,SO
2016-10-14,50.64,51.03,50.44,50.56,3947826,SO
2016-10-17,50.68,50.9,50.581,50.69,3054248,SO
2016-10-18,50.98,51.26,50.33,51.09,4333342,SO
2016-10-19,51.05,51.13,50.59,50.73,4769812,SO
2016-10-20,50.85,51.205,50.58,50.72,3180511,SO
2016-10-21,50.5,50.78,50.3,50.53,3342677,SO
2016-10-24,50.75,50.915,50.37,50.85,3335116,SO
2016-10-25,50.76,51.065,50.68,50.97,3587037,SO
2016-10-26,50.96,51.055,50.56,50.97,3983866,SO
2016-10-27,50.84,50.93,50.3761,50.76,4776698,SO
2016-10-28,50.84,50.99,50.49,50.7,5012659,SO
2016-10-31,50.85,52.225,50.67,51.57,6497886,SO
2016-11-01,51.62,51.675,50.29,50.48,6475753,SO
2016-11-02,50.32,50.4,49.5164,50.19,6211090,SO
2016-11-03,50.23,50.63,50.01,50.39,4428842,SO
2016-11-04,50.56,50.77,50.001,50.11,4807161,SO
2016-11-07,50.26,50.63,49.4399,50.62,6570684,SO
2016-11-08,50.75,51.04,50.53,50.76,5677991,SO
2016-11-09,49.71,49.88,48.92,49.22,13795162,SO
2016-11-10,49.02,49.02,47.08,47.91,11719373,SO
2016-11-11,47.95,48.23,47.57,47.78,6956267,SO
2016-11-14,47.51,47.72,46.82,47.63,7942012,SO
2016-11-15,48.15,48.53,47.87,48.34,5828453,SO
2016-11-16,48.5,48.61,47.9243,48.43,7003826,SO
2016-11-17,47.79,47.84,47.45,47.5,5224320,SO
2016-11-18,47.56,47.65,46.891,47.13,5611586,SO
2016-11-21,47.25,47.62,47.05,47.54,5330139,SO
2016-11-22,47.48,47.73,47.19,47.6,4976785,SO
2016-11-23,47.23,47.56,47.0935,47.23,4564786,SO
2016-11-25,47.41,47.95,47.41,47.78,2486224,SO
2016-11-28,47.83,48.38,47.8,48.31,5546880,SO
2016-11-29,48.17,48.705,48.1,48.31,7445766,SO
2016-11-30,47.85,47.85,46.79,46.82,9665814,SO
2016-12-01,46.73,46.74,46.2,46.59,5569231,SO
2016-12-02,46.92,47.1741,46.52,46.76,4386169,SO
2016-12-05,46.6,46.88,46.235,46.87,5009956,SO
2016-12-06,47.15,47.15,46.76,46.93,4573156,SO
2016-12-07,47.0,47.42,47.0,47.15,5727187,SO
2016-12-08,46.89,47.46,46.58,47.41,5520051,SO
2016-12-09,47.41,47.95,47.32,47.94,5025251,SO
2016-12-12,47.83,48.75,47.81,48.72,5017422,SO
2016-12-13,48.82,49.21,48.63,49.19,5624508,SO
2016-12-14,49.36,49.64,48.395,48.48,6903823,SO
2016-12-15,48.03,48.57,47.79,48.46,6247949,SO
2016-12-16,48.5,49.0,48.41,48.92,6843505,SO
2016-12-19,49.05,49.29,48.675,49.09,2990664,SO
2016-12-20,49.09,49.38,48.9,49.2,2949367,SO
2016-12-21,49.26,49.55,49.2,49.24,2837426,SO
2016-12-22,49.15,49.38,48.96,49.36,2953374,SO
2016-12-23,49.36,49.5,49.2,49.33,1924101,SO
2016-12-27,49.32,49.455,49.09,49.3,1992931,SO
2016-12-28,49.36,49.44,48.8,48.9,2520552,SO
2016-12-29,49.19,49.44,48.905,49.37,2766772,SO
2016-12-30,49.44,49.55,49.03,49.19,3484574,SO
2017-01-03,49.15,49.25,48.67,49.04,3974441,SO
2017-01-04,49.02,49.3,48.84,48.99,3864044,SO
2017-01-05,49.05,49.205,48.61,49.14,4844396,SO
2017-01-06,48.96,49.2,48.76,49.01,4800227,SO
2017-01-09,48.9,49.16,48.48,48.53,4271417,SO
2017-01-10,48.6,48.6,48.19,48.38,3569389,SO
2017-01-11,48.28,48.82,48.25,48.74,2636435,SO
2017-01-12,48.8,49.1,48.54,49.0,3500530,SO
2017-01-13,48.83,48.92,48.4,48.8,3590684,SO
2017-01-17,48.95,49.73,48.89,49.69,4882311,SO
2017-01-18,49.55,49.845,49.5,49.62,3444536,SO
2017-01-19,49.28,49.5,48.9,49.05,3738473,SO
2017-01-20,49.09,49.2461,48.82,49.06,3598528,SO
2017-01-23,49.21,49.3,48.815,48.83,3170480,SO
2017-01-24,48.83,49.14,48.5,48.57,5507298,SO
2017-01-25,48.47,48.52,48.23,48.49,4373417,SO
2017-01-26,48.45,48.735,48.34,48.63,3485689,SO
2017-01-27,48.74,48.86,48.36,48.48,4255227,SO
2017-01-30,48.62,48.67,48.25,48.66,4040938,SO
2017-01-31,48.74,49.6,48.68,49.43,5862999,SO
2017-02-01,49.12,49.12,48.105,48.55,7546863,SO
2017-02-02,48.58,49.02,48.457,48.98,4380451,SO
2017-02-03,49.02,49.14,48.735,48.83,3389331,SO
2017-02-06,48.97,49.09,48.72,48.76,3145729,SO
2017-02-07,48.86,48.91,48.61,48.77,3710450,SO
2017-02-08,48.85,49.34,48.82,49.22,3931995,SO
2017-02-09,49.149,49.41,48.71,48.86,4827948,SO
2017-02-10,48.81,49.16,48.74,49.05,3502558,SO
2017-02-13,49.06,49.29,48.86,49.22,3348804,SO
2017-02-14,49.01,49.02,48.25,48.59,5319251,SO
2017-02-15,48.35,48.4,47.95,48.35,6017601,SO
2017-02-16,47.85,48.27,47.76,48.24,5632724,SO
2017-02-17,48.27,48.355,47.68,47.8,7118347,SO
2017-02-21,47.74,48.34,47.57,48.28,8673399,SO
2017-02-22,48.26,49.085,48.01,48.99,7522593,SO
2017-02-23,49.0,49.86,48.9399,49.67,8940869,SO
2017-02-24,49.8,50.58,49.78,50.5,8351152,SO
2017-02-27,50.45,50.45,50.2,50.27,4650336,SO
2017-02-28,50.14,50.89,50.12,50.82,6668445,SO
2017-03-01,50.27,50.57,49.97,50.06,7153782,SO
2017-03-02,49.78,50.57,49.64,50.32,5343920,SO
2017-03-03,50.34,50.61,49.94,50.37,5752613,SO
2017-03-06,50.6,50.61,50.16,50.24,4245231,SO
2017-03-07,50.1,50.5,50.06,50.4,4507339,SO
2017-03-08,50.04,50.04,49.65,49.77,4324849,SO
2017-03-09,49.9,49.99,49.45,49.5,4246931,SO
2017-03-10,49.77,49.77,49.3,49.63,5128083,SO
2017-03-13,49.59,49.79,49.53,49.73,4403033,SO
2017-03-14,49.69,50.03,49.6,49.88,3294214,SO
2017-03-15,49.94,50.8501,49.8,50.63,4398583,SO
2017-03-16,50.45,50.5,50.0338,50.19,3785871,SO
2017-03-17,50.42,50.95,50.2,50.67,9719955,SO
2017-03-20,50.7,50.88,50.255,50.38,3839257,SO
2017-03-21,50.31,51.16,50.2,51.01,5945243,SO
2017-03-22,51.07,51.47,50.71,50.73,6175472,SO
2017-03-23,50.63,51.05,50.175,50.37,8531009,SO
2017-03-24,50.37,50.62,50.16,50.42,5248844,SO
2017-03-27,50.55,50.8,50.12,50.3,3680539,SO
2017-03-28,50.18,50.32,49.97,50.09,5733605,SO
2017-03-29,49.82,50.1437,49.54,49.95,7637041,SO
2017-03-30,49.75,49.85,49.31,49.67,5575683,SO
2017-03-31,49.63,50.0,49.61,49.78,6506873,SO
2017-04-03,49.68,49.98,49.4,49.96,5177629,SO
2017-04-04,49.96,50.19,49.76,50.02,3854853,SO
2017-04-05,49.92,50.48,49.84,50.43,3586677,SO
2017-04-06,50.25,50.33,49.9,50.13,6301850,SO
2017-04-07,50.21,50.275,49.66,49.69,7308638,SO
2017-04-10,49.69,49.86,49.38,49.67,5021342,SO
2017-04-11,49.64,49.7,49.18,49.3,9535981,SO
2017-04-12,49.11,49.77,49.01,49.66,7684800,SO
2017-04-13,49.68,49.68,49.31,49.42,5981703,SO
2017-04-17,49.52,49.825,49.48,49.78,3201734,SO
2017-04-18,49.86,50.05,49.76,49.97,3755653,SO
2017-04-19,49.91,49.97,49.6,49.75,3742432,SO
2017-04-20,49.61,49.78,49.29,49.77,5219037,SO
2017-04-21,49.71,50.1459,49.71,49.98,4433216,SO
2017-04-24,50.03,50.2,49.68,50.15,4097080,SO
2017-04-25,49.99,50.1801,49.82,50.16,3176527,SO
2017-04-26,50.06,50.33,49.94,49.97,2781583,SO
2017-04-27,50.03,50.315,50.0,50.07,2944358,SO
2017-04-28,50.0,50.03,49.69,49.8,7684654,SO
2017-05-01,49.81,49.86,49.55,49.59,3018217,SO
2017-05-02,49.7,49.86,49.45,49.51,4031140,SO
2017-05-03,49.58,49.84,49.45,49.47,4202119,SO
2017-05-04,49.4,49.85,49.26,49.79,4635346,SO
2017-05-05,49.88,50.14,49.79,50.07,4593215,SO
2017-05-08,50.1,50.13,49.79,50.03,3817397,SO
2017-05-09,50.0,50.08,49.81,49.98,5246085,SO
2017-05-10,50.0,50.03,49.6,49.87,5279683,SO
2017-05-11,49.25,49.78,49.15,49.77,5507145,SO
2017-05-12,49.81,50.02,49.74,49.87,3996403,SO
2017-05-15,49.86,50.03,49.77,49.98,3452563,SO
2017-05-16,49.89,49.94,49.34,49.34,4477866,SO
2017-05-17,49.4,49.86,49.39,49.64,4554634,SO
2017-05-18,49.8,49.975,49.42,49.77,4243566,SO
2017-05-19,49.68,49.88,49.54,49.88,6325438,SO
2017-05-22,49.82,50.04,49.66,50.01,5880179,SO
2017-05-23,50.05,50.4,50.0,50.08,5441581,SO
2017-05-24,50.19,50.47,50.15,50.38,4069079,SO
2017-05-25,50.38,50.62,50.25,50.5,5144234,SO
2017-05-26,50.5,50.55,50.35,50.45,3265939,SO
2017-05-30,50.47,50.74,50.335,50.57,3848597,SO
2017-05-31,50.66,50.93,50.6,50.61,8670995,SO
2017-06-01,50.65,50.98,50.53,50.93,5270304,SO
2017-06-02,51.03,51.17,50.84,51.01,4994352,SO
2017-06-05,50.93,50.98,50.77,50.81,3221670,SO
2017-06-06,51.09,51.18,50.71,50.79,3850660,SO
2017-06-07,50.76,51.12,50.7054,51.01,4475958,SO
2017-06-08,50.9,50.9,50.49,50.74,5667024,SO
2017-06-09,50.63,50.73,50.34,50.68,3498362,SO
2017-06-12,50.86,51.34,50.63,50.85,4967552,SO
2017-06-13,50.8,51.16,50.69,51.06,3654052,SO
2017-06-14,51.36,51.63,51.21,51.22,4915971,SO
2017-06-15,51.21,51.75,51.19,51.71,5185305,SO
2017-06-16,51.78,51.965,51.45,51.53,8791457,SO
2017-06-19,51.49,51.67,51.23,51.42,4144564,SO
2017-06-20,51.43,51.74,51.42,51.71,2723980,SO
2017-06-21,51.73,51.7688,51.0,51.2,3677964,SO
2017-06-22,51.05,51.05,50.245,50.38,5179986,SO
2017-06-23,50.3,50.4,49.76,49.84,5480675,SO
2017-06-26,49.89,50.36,49.73,50.1,3721083,SO
2017-06-27,49.9,49.99,49.28,49.4,4399226,SO
2017-06-28,49.52,49.55,49.1,49.15,4316734,SO
2017-06-29,48.74,48.75,48.16,48.29,7203222,SO
2017-06-30,48.24,48.45,47.87,47.88,5782925,SO
2017-07-03,47.99,48.05,47.58,47.65,2804213,SO
2017-07-05,47.72,47.73,47.34,47.42,4753779,SO
2017-07-06,47.28,47.49,47.13,47.4,4044758,SO
2017-07-07,47.45,47.6,47.28,47.36,3510061,SO
2017-07-10,47.66,47.67,47.265,47.28,3980145,SO
2017-07-11,47.36,47.42,47.09,47.28,3380668,SO
2017-07-12,47.55,47.6575,47.465,47.51,3439654,SO
2017-07-13,47.62,47.65,47.1,47.12,3334856,SO
2017-07-14,47.42,47.56,47.22,47.26,3453810,SO
2017-07-17,47.25,47.31,46.91,47.04,5190972,SO
2017-07-18,47.1,47.17,46.87,47.12,4916655,SO
2017-07-19,47.2,47.3,47.08,47.23,3519947,SO
2017-07-20,47.31,47.43,47.19,47.32,3373837,SO
2017-07-21,47.27,47.88,47.203,47.88,4117193,SO
2017-07-24,47.86,47.88,47.24,47.25,4513314,SO
2017-07-25,47.29,47.32,46.76,46.78,4010359,SO
2017-07-26,46.78,47.4,46.71,47.4,4153180,SO
2017-07-27,47.19,47.82,47.05,47.82,4629121,SO
2017-07-28,47.81,47.97,47.26,47.51,4263378,SO
2017-07-31,47.51,48.0,47.33,47.93,5973099,SO
2017-08-01,49.1,49.24,48.535,48.79,5375456,SO
2017-08-02,48.51,50.08,47.91,49.78,9067305,SO
2017-08-03,49.48,49.7,49.18,49.36,6066669,SO
2017-08-04,49.1,49.24,48.535,48.79,5375456,SO
2017-08-07,48.78,49.035,48.685,49.0,4051024,SO
2017-08-08,48.91,49.2,48.78,49.12,5256804,SO
2017-08-09,49.2,49.22,48.78,48.85,5181892,SO
2017-08-10,48.81,48.96,48.57,48.81,3319044,SO
2017-08-11,48.81,48.86,48.26,48.42,3227618,SO
2017-08-14,48.42,48.645,48.32,48.64,3773320,SO
2017-08-15,48.53,48.96,48.5,48.96,2917443,SO
2017-08-16,48.88,49.15,48.86,48.99,3033316,SO
2017-08-17,48.42,48.45,47.895,47.92,3346385,SO
2017-08-18,47.84,48.49,47.69,48.3,4853025,SO
2017-08-21,48.34,48.43,48.07,48.29,4699622,SO
2017-08-22,48.2,48.22,47.78,47.95,4134613,SO
2017-08-23,47.99,48.08,47.85,48.04,3224177,SO
2017-08-24,48.03,48.14,47.875,48.02,2877765,SO
2017-08-25,48.2,48.51,47.975,48.31,3792612,SO
2017-08-28,48.43,48.49,48.1,48.35,2549333,SO
2017-08-29,48.41,48.48,48.11,48.18,2334275,SO
2017-08-30,48.15,48.24,47.95,48.21,2461169,SO
2017-08-31,48.35,48.5,48.21,48.26,4325517,SO
2017-09-01,48.32,48.32,47.88,48.26,3112787,SO
2017-09-05,48.31,49.19,48.205,49.16,6725324,SO
2017-09-06,49.35,49.46,49.08,49.28,7368021,SO
2017-09-07,49.3,50.0,49.1,49.95,7074831,SO
2017-09-08,49.73,50.27,49.6001,50.2,5696199,SO
2017-09-11,50.05,50.64,49.96,50.61,5297677,SO
2017-09-12,50.49,50.58,49.26,49.56,5912614,SO
2017-09-13,49.52,49.555,49.155,49.42,4398497,SO
2017-09-14,49.65,50.49,49.44,50.4,6167038,SO
2017-09-15,50.6,50.8,50.32,50.64,7244756,SO
2017-09-18,50.7,50.72,49.73,50.07,3859873,SO
2017-09-19,50.07,50.1,49.68,49.87,5110121,SO
2017-09-20,50.02,50.0971,49.24,49.45,4720980,SO
2017-09-21,49.49,49.64,49.24,49.27,3040033,SO
2017-09-22,49.36,49.41,48.76,48.82,4155543,SO
2017-09-25,48.8,49.1588,48.78,49.03,4518274,SO
2017-09-26,49.0,49.03,48.66,48.79,3976334,SO
2017-09-27,48.53,48.77,48.29,48.52,6676340,SO
2017-09-28,48.42,48.955,48.37,48.94,5880763,SO
2017-09-29,49.03,49.4342,48.565,49.14,7244944,SO
2017-10-02,49.17,49.435,48.95,49.14,4478490,SO
2017-10-03,48.97,48.98,48.615,48.79,3546036,SO
2017-10-04,48.74,49.14,48.7,49.1,4322236,SO
2017-10-05,49.14,49.47,48.94,49.36,4040712,SO
2017-10-06,49.18,49.61,49.02,49.59,3208881,SO
2017-10-09,49.57,49.705,49.51,49.65,2955508,SO
2017-10-10,49.74,50.26,49.64,50.24,4139041,SO
2017-10-11,50.09,50.76,50.09,50.48,4431754,SO
2017-10-12,50.48,50.845,50.39,50.74,3420230,SO
2017-10-13,50.85,51.135,50.75,50.94,4632493,SO
2017-10-16,50.84,51.28,50.81,51.14,4364970,SO
2017-10-17,51.07,51.22,50.73,51.14,3691332,SO
2017-10-18,51.03,51.27,50.87,51.27,2699603,SO
2017-10-19,51.3,52.03,51.28,52.0,4804567,SO
2017-10-20,51.9,52.34,51.8,52.21,4122806,SO
2017-10-23,52.14,52.28,51.96,52.2,3000007,SO
2017-10-24,52.1,52.41,51.9,52.37,4889300,SO
2017-10-25,52.18,52.33,51.69,52.22,3951850,SO
2017-10-26,52.35,52.59,52.005,52.06,3501756,SO
2017-10-27,51.98,52.3,51.82,52.09,3179048,SO
2017-10-30,52.04,52.17,51.83,52.09,3346010,SO
2017-10-31,52.02,52.28,51.88,52.2,4721096,SO
2017-11-01,52.4,52.4,51.76,52.08,3957610,SO
2017-11-02,52.38,53.27,52.2,53.25,6568547,SO
2017-11-03,53.09,53.51,52.42,52.44,4842597,SO
2017-11-06,52.34,52.3466,51.56,51.65,5631894,SO
2017-11-07,51.72,51.99,51.31,51.72,5454060,SO
2017-11-08,51.74,52.0,51.24,51.77,5424971,SO
2017-11-09,51.75,52.02,51.555,52.01,3633205,SO
2017-11-10,51.73,51.73,51.32,51.36,3501819,SO
2017-11-13,51.45,51.99,51.4,51.82,2780219,SO
2017-11-14,51.71,52.34,51.6466,52.31,3890000,SO
2017-11-15,52.34,52.6496,51.85,51.92,3589438,SO
2017-11-16,51.95,52.03,51.58,51.94,4356095,SO
2017-11-17,51.37,51.63,50.95,50.97,5389150,SO
2017-11-20,51.05,51.32,50.97,51.18,2950609,SO
2017-11-21,51.26,51.49,51.18,51.3,2591995,SO
2017-11-22,51.36,51.44,51.1244,51.36,2642981,SO
2017-11-24,51.4,51.66,51.36,51.39,1155785,SO
2017-11-27,51.41,51.66,51.23,51.56,3981262,SO
2017-11-28,51.6,51.665,51.19,51.49,4185942,SO
2017-11-29,51.28,51.3681,50.795,51.09,5099212,SO
2017-11-30,51.21,51.5,51.07,51.2,5499764,SO
2017-12-01,51.45,51.54,50.8399,51.11,4709948,SO
2017-12-04,51.37,51.46,50.23,50.33,5505002,SO
2017-12-05,50.33,50.5,49.6995,50.36,5578158,SO
2017-12-06,50.46,50.95,50.42,50.89,4041575,SO
2017-12-07,50.78,51.34,50.45,51.33,6637859,SO
2017-12-08,51.22,51.43,50.93,51.06,4791379,SO
2017-12-11,50.93,51.75,50.93,51.68,5095357,SO
2017-12-12,51.56,51.88,51.17,51.19,4031877,SO
2017-12-13,51.35,51.925,51.27,51.68,5115794,SO
2017-12-14,51.35,51.7,51.03,51.52,4534821,SO
2017-12-15,51.88,52.0,51.22,51.31,9391314,SO
2017-12-18,51.27,51.49,50.47,50.55,5331834,SO
2017-12-19,50.49,50.5958,49.78,49.81,7315001,SO
2017-12-20,49.83,50.05,49.63,49.94,7125718,SO
2017-12-21,49.68,50.3,49.42,49.49,10331211,SO
2017-12-22,49.42,49.54,48.48,48.5,7877193,SO
2017-12-26,48.51,48.75,48.02,48.05,3961511,SO
2017-12-27,48.05,48.27,47.92,48.05,4185675,SO
2017-12-28,48.09,48.44,48.08,48.28,2994467,SO
2017-12-29,48.35,48.47,48.01,48.09,3632869,SO
2018-01-02,48.01,48.07,46.96,47.17,7278829,SO
2018-01-03,47.05,47.37,46.84,46.9,6292814,SO
2018-01-04,46.89,47.09,46.58,46.7,5231497,SO
2018-01-05,46.79,46.95,46.44,46.78,6120474,SO
2018-01-08,46.9,47.23,46.73,47.2,7945474,SO
2018-01-09,47.2,47.25,46.5809,46.61,5694549,SO
2018-01-10,46.46,46.51,45.811,45.96,7197008,SO
2018-01-11,45.65,45.84,45.08,45.25,6867825,SO
2018-01-12,45.08,45.365,44.44,44.84,8591236,SO
2018-01-16,44.94,45.15,44.31,44.66,9767041,SO
2018-01-17,44.62,45.28,44.56,45.05,10598358,SO
2018-01-18,44.97,45.14,44.26,44.9,9885110,SO
2018-01-19,44.99,45.07,44.405,44.44,8808602,SO
2018-01-22,44.61,44.72,43.97,44.04,9649525,SO
2018-01-23,43.67,44.75,43.16,44.47,10273664,SO
2018-01-24,44.44,44.59,44.08,44.08,8133010,SO
2018-01-25,44.08,44.69,44.03,44.62,6763841,SO
2018-01-26,44.65,44.84,43.98,44.31,8851912,SO
2018-01-29,44.17,44.21,43.85,43.99,5900427,SO
2018-01-30,43.98,44.92,43.98,44.8,8254735,SO
2018-01-31,44.75,45.15,44.51,45.11,9355218,SO
2018-02-01,45.11,45.3,44.22,44.38,9120735,SO
2018-02-02,44.2,44.53,44.02,44.17,7211562,SO
2018-02-05,44.23,44.72,43.52,43.72,9907362,SO
2018-02-06,43.34,43.88,42.63,43.49,14707719,SO
2018-02-07,43.39,43.93,43.184,43.34,10125322,SO
2013-02-08,43.92,43.96,42.07,42.67,7888705,SPGI
2013-02-11,42.79,44.69,42.52,44.28,9586165,SPGI
2013-02-12,43.67,45.16,43.63,44.03,6457410,SPGI
2013-02-13,44.19,44.5,43.91,44.33,5095137,SPGI
2013-02-14,44.14,45.0,44.07,44.86,5003102,SPGI
2013-02-15,44.82,45.3,44.2,44.95,4422029,SPGI
2013-02-19,44.85,46.055,44.75,46.02,5092975,SPGI
2013-02-20,45.25,46.12,45.05,45.9,4387833,SPGI
2013-02-21,45.61,46.204,45.2,45.85,3500961,SPGI
2013-02-22,45.84,46.11,45.67,46.04,2356324,SPGI
2013-02-25,46.08,46.73,45.55,45.55,2801282,SPGI
2013-02-26,45.7,46.01,44.93,45.87,2595326,SPGI
2013-02-27,45.85,46.78,45.79,46.72,1951895,SPGI
2013-02-28,46.51,46.95,46.19,46.55,2853013,SPGI
2013-03-01,46.53,47.47,46.38,47.26,1942479,SPGI
2013-03-04,47.35,47.38,46.985,47.14,1888023,SPGI
2013-03-05,47.19,48.44,46.562,48.19,2982127,SPGI
2013-03-06,48.18,48.57,47.6,47.93,2639656,SPGI
2013-03-07,47.89,48.44,47.62,47.73,1601120,SPGI
2013-03-08,47.91,48.075,47.37,47.56,2397188,SPGI
2013-03-11,47.71,49.5,47.52,48.59,4403683,SPGI
2013-03-12,48.46,48.68,47.7,48.45,2537958,SPGI
2013-03-13,48.32,49.46,48.02,49.35,3243764,SPGI
2013-03-14,49.43,49.68,48.62,48.87,1750903,SPGI
2013-03-15,48.71,49.17,48.64,48.9,2382827,SPGI
2013-03-18,48.33,48.515,48.0,48.39,1587564,SPGI
2013-03-19,48.6,48.695,47.565,47.79,1318796,SPGI
2013-03-20,47.99,48.73,47.99,48.53,1243985,SPGI
2013-03-21,48.23,48.91,48.14,48.59,1343690,SPGI
2013-03-22,48.7,49.1,48.19,48.37,1270918,SPGI
2013-03-25,49.01,50.18,49.01,50.03,3543377,SPGI
2013-03-26,50.26,50.53,49.78,50.34,2521010,SPGI
2013-03-27,49.93,50.6,48.93,50.46,2403157,SPGI
2013-03-28,50.51,52.38,50.33,52.08,3289065,SPGI
2013-04-01,51.87,52.27,51.3,51.55,2287938,SPGI
2013-04-02,51.63,52.09,51.45,51.82,1864547,SPGI
2013-04-03,51.85,52.11,51.18,51.27,2191341,SPGI
2013-04-04,51.12,52.03,51.02,51.37,1535687,SPGI
2013-04-05,50.69,51.7701,50.51,51.54,1583953,SPGI
2013-04-08,51.49,51.93,51.11,51.93,1272710,SPGI
2013-04-09,52.0,52.0,51.11,51.42,1218626,SPGI
2013-04-10,51.45,52.2125,51.42,51.93,1764047,SPGI
2013-04-11,51.99,52.08,51.62,51.82,2111816,SPGI
2013-04-12,51.75,51.88,51.31,51.8,2664007,SPGI
2013-04-15,51.45,51.8,51.15,51.23,2316337,SPGI
2013-04-16,51.38,52.06,51.09,52.01,2155232,SPGI
2013-04-17,51.88,52.152,51.54,51.81,2651751,SPGI
2013-04-18,51.83,51.88,51.07,51.48,1619033,SPGI
2013-04-19,51.67,51.87,51.2,51.85,2019606,SPGI
2013-04-22,51.81,52.06,51.6,52.0,939762,SPGI
2013-04-23,52.14,52.2463,51.4,51.93,1254302,SPGI
2013-04-24,51.97,52.25,51.77,51.81,995141,SPGI
2013-04-25,51.2,52.01,50.98,51.55,1909889,SPGI
2013-04-26,51.61,52.0,51.56,52.0,1579168,SPGI
2013-04-29,54.0,55.0,53.28,53.45,4965729,SPGI
2013-04-30,54.53,54.92,53.56,54.11,3352315,SPGI
2013-05-01,54.08,54.3,53.68,54.01,1576449,SPGI
2013-05-02,54.21,54.23,53.59,53.85,1354217,SPGI
2013-05-03,54.13,54.68,53.76,54.43,1502884,SPGI
2013-05-06,54.5,54.63,54.18,54.28,958637,SPGI
2013-05-07,54.44,54.67,54.15,54.61,1435043,SPGI
2013-05-08,54.52,55.0,54.1,54.99,1000185,SPGI
2013-05-09,54.79,55.16,54.59,54.74,1299953,SPGI
2013-05-10,54.75,55.69,54.75,55.69,1094483,SPGI
2013-05-13,55.54,55.71,55.05,55.18,1263603,SPGI
2013-05-14,55.42,56.0,55.11,55.6,846052,SPGI
2013-05-15,55.35,56.07,55.29,55.92,861353,SPGI
2013-05-16,55.55,55.95,55.4,55.5,1135886,SPGI
2013-05-17,55.33,55.86,55.33,55.7,1314575,SPGI
2013-05-20,55.47,55.65,54.88,54.99,1436047,SPGI
2013-05-21,55.08,55.83,55.03,55.57,1771414,SPGI
2013-05-22,55.45,55.94,54.47,54.7,1105268,SPGI
2013-05-23,54.53,54.7,53.85,54.03,1300745,SPGI
2013-05-24,53.29,53.85,52.91,53.45,1389806,SPGI
2013-05-28,54.16,55.33,54.05,54.4,1251376,SPGI
2013-05-29,54.04,54.46,53.76,54.09,732513,SPGI
2013-05-30,54.32,55.39,54.14,55.21,1560135,SPGI
2013-05-31,54.99,55.27,54.55,54.55,1750559,SPGI
2013-06-03,54.6,55.0,54.41,55.0,1363380,SPGI
2013-06-04,54.67,55.04,54.38,54.62,1082434,SPGI
2013-06-05,54.34,54.51,53.36,53.8,1883275,SPGI
2013-06-06,53.68,54.37,53.55,54.07,2256816,SPGI
2013-06-07,54.38,54.85,54.0,54.74,2031435,SPGI
2013-06-10,54.79,55.08,54.41,54.82,931850,SPGI
2013-06-11,55.71,55.71,54.16,54.45,1950050,SPGI
2013-06-12,54.69,55.14,54.38,54.54,1554818,SPGI
2013-06-13,54.37,55.13,54.16,55.07,1295229,SPGI
2013-06-14,55.06,55.27,54.535,54.73,825739,SPGI
2013-06-17,54.95,55.15,54.495,55.05,1336902,SPGI
2013-06-18,54.96,56.11,54.875,56.08,1172913,SPGI
2013-06-19,56.16,56.55,55.51,55.51,1350847,SPGI
2013-06-20,54.87,55.84,52.67,54.57,2180087,SPGI
2013-06-21,54.5,54.95,53.05,54.41,3725259,SPGI
2013-06-24,53.57,54.12,52.68,53.2,1623408,SPGI
2013-06-25,53.98,53.98,52.77,53.04,1553906,SPGI
2013-06-26,53.22,53.59,53.06,53.15,1270097,SPGI
2013-06-27,53.68,53.69,52.91,53.27,1723732,SPGI
2013-06-28,53.24,53.65,52.86,53.19,2663773,SPGI
2013-07-01,53.56,54.88,53.45,54.06,1444227,SPGI
2013-07-02,54.11,54.99,53.8,53.99,967370,SPGI
2013-07-03,53.87,54.37,53.7,54.28,286384,SPGI
2013-07-05,54.58,54.965,54.4,54.87,649638,SPGI
2013-07-08,55.18,56.16,55.01,55.69,1084249,SPGI
2013-07-09,55.74,56.11,55.32,55.51,1512476,SPGI
2013-07-10,55.44,55.97,55.33,55.89,961653,SPGI
2013-07-11,56.46,57.61,56.32,57.56,1401934,SPGI
2013-07-12,57.38,57.76,57.2,57.44,1194898,SPGI
2013-07-15,57.76,59.0,57.21,58.8,1798717,SPGI
2013-07-16,58.5,58.5,57.16,57.56,1379818,SPGI
2013-07-17,57.69,57.91,57.23,57.58,869543,SPGI
2013-07-18,57.57,57.98,57.46,57.95,947593,SPGI
2013-07-19,57.78,58.64,57.78,58.49,1145907,SPGI
2013-07-22,58.58,59.08,58.33,59.0,1026086,SPGI
2013-07-23,58.92,59.0,57.265,57.86,1454014,SPGI
2013-07-24,58.16,59.67,58.16,59.48,1668370,SPGI
2013-07-25,55.72,61.32,55.72,60.1,2685263,SPGI
2013-07-26,59.09,60.65,58.95,60.5,1370393,SPGI
2013-07-29,60.31,60.5,59.61,59.79,915121,SPGI
2013-07-30,60.21,60.5,59.94,60.28,797740,SPGI
2013-07-31,60.21,62.36,60.21,61.86,1625461,SPGI
2013-08-01,62.2,62.98,61.8768,62.61,1407981,SPGI
2013-08-02,62.18,62.835,61.97,62.76,681211,SPGI
2013-08-05,62.24,63.03,62.225,63.01,858697,SPGI
2013-08-06,63.02,64.22,62.4,63.34,1024552,SPGI
2013-08-07,63.26,63.31,61.91,62.88,1746365,SPGI
2013-08-08,63.68,63.68,62.14,62.95,1326495,SPGI
2013-08-09,62.61,63.3,62.54,62.76,942042,SPGI
2013-08-12,62.55,63.04,62.18,62.71,892316,SPGI
2013-08-13,62.94,63.87,62.4199,63.57,1599977,SPGI
2013-08-14,63.36,63.3975,61.46,61.53,1131599,SPGI
2013-08-15,60.96,61.35,60.06,60.3,1221681,SPGI
2013-08-16,60.21,61.09,60.2,60.66,1167727,SPGI
2013-08-19,60.56,60.82,59.95,60.0,793757,SPGI
2013-08-20,60.11,60.34,59.56,60.15,833970,SPGI
2013-08-21,60.1,60.24,58.99,59.25,898842,SPGI
2013-08-22,59.35,60.22,58.83,60.01,963630,SPGI
2013-08-23,60.31,60.31,59.57,60.0,2047791,SPGI
2013-08-26,60.36,60.65,59.71,60.17,1016874,SPGI
2013-08-27,59.31,59.51,58.42,58.46,617297,SPGI
2013-08-28,58.46,59.17,58.23,58.68,719695,SPGI
2013-08-29,59.06,59.06,58.41,58.61,929151,SPGI
2013-08-30,58.64,58.82,58.24,58.37,1097997,SPGI
2013-09-03,59.08,60.26,58.59,59.92,1923782,SPGI
2013-09-04,60.93,60.93,59.24,59.8,1937179,SPGI
2013-09-05,59.75,60.16,59.505,59.85,1046343,SPGI
2013-09-06,60.17,60.29,59.1,60.03,1315889,SPGI
2013-09-09,60.07,61.39,60.07,61.18,1578443,SPGI
2013-09-10,61.39,62.03,61.36,61.95,967598,SPGI
2013-09-11,61.96,62.43,61.7001,62.22,944195,SPGI
2013-09-12,62.45,62.45,61.5,62.03,928361,SPGI
2013-09-13,62.09,62.1,61.44,61.74,692016,SPGI
2013-09-16,62.17,63.21,62.17,63.01,926240,SPGI
2013-09-17,62.95,64.65,62.82,64.49,1279199,SPGI
2013-09-18,64.36,64.755,63.18,64.75,1544350,SPGI
2013-09-19,64.75,65.58,64.604,65.42,1141384,SPGI
2013-09-20,65.42,65.95,64.82,65.68,1578722,SPGI
2013-09-23,66.96,66.96,64.9101,65.58,714951,SPGI
2013-09-24,65.71,66.52,65.305,66.03,1119086,SPGI
2013-09-25,66.08,66.28,65.23,65.48,1034074,SPGI
2013-09-26,65.51,66.4,65.39,66.0,1025422,SPGI
2013-09-27,65.44,66.13,65.32,65.92,1045725,SPGI
2013-09-30,65.47,65.93,65.07,65.59,999257,SPGI
2013-10-01,65.82,67.23,65.59,67.03,1264433,SPGI
2013-10-02,66.53,66.83,65.815,66.65,966258,SPGI
2013-10-03,66.53,66.74,65.5,65.79,958791,SPGI
2013-10-04,65.66,66.59,65.66,66.03,860949,SPGI
2013-10-07,65.67,66.27,65.61,65.87,675365,SPGI
2013-10-08,65.97,66.94,65.463,65.55,1622134,SPGI
2013-10-09,65.54,66.11,65.34,66.0,1262773,SPGI
2013-10-10,66.5,67.94,66.33,67.9,1133313,SPGI
2013-10-11,67.46,67.98,66.98,67.85,1070040,SPGI
2013-10-14,67.19,67.97,66.96,67.89,534660,SPGI
2013-10-15,67.85,67.89,66.99,67.21,714518,SPGI
2013-10-16,67.62,68.99,67.62,68.77,785688,SPGI
2013-10-17,68.5,69.47,68.24,69.22,1224936,SPGI
2013-10-18,69.32,69.41,68.85,68.93,2088165,SPGI
2013-10-21,69.0,69.79,68.652,69.79,1290142,SPGI
2013-10-22,70.43,70.88,68.7,70.65,1657854,SPGI
2013-10-23,69.99,70.93,69.77,70.77,919109,SPGI
2013-10-24,74.37,74.37,70.84,71.42,2410240,SPGI
2013-10-25,68.67,71.37,68.67,71.35,1649305,SPGI
2013-10-28,71.24,71.24,70.33,70.43,1899332,SPGI
2013-10-29,71.39,71.76,71.01,71.7,1930040,SPGI
2013-10-30,71.54,71.67,70.065,70.61,989195,SPGI
2013-10-31,70.69,70.69,69.19,69.68,1472392,SPGI
2013-11-01,70.11,71.21,70.06,71.08,1418764,SPGI
2013-11-04,71.37,71.48,70.85,71.32,1233784,SPGI
2013-11-05,71.26,71.4,70.685,71.03,759239,SPGI
2013-11-06,71.39,71.62,70.66,70.87,753026,SPGI
2013-11-07,70.87,71.186,69.83,69.87,852392,SPGI
2013-11-08,69.98,71.42,69.78,71.42,987377,SPGI
2013-11-11,71.52,72.0,71.0,71.53,773728,SPGI
2013-11-12,71.2,71.56,70.87,71.17,907159,SPGI
2013-11-13,70.89,71.2899,70.37,71.23,1046262,SPGI
2013-11-14,71.63,72.455,71.47,72.29,1195354,SPGI
2013-11-15,72.25,72.61,71.91,72.12,1024998,SPGI
2013-11-18,72.48,73.21,72.21,72.84,1426367,SPGI
2013-11-19,72.65,73.88,72.49,73.56,1141477,SPGI
2013-11-20,73.5,73.9,72.98,73.29,788689,SPGI
2013-11-21,73.65,74.0,73.3683,73.75,1516038,SPGI
2013-11-22,73.36,74.47,73.052,74.28,1061305,SPGI
2013-11-25,74.28,74.49,73.7,73.82,505938,SPGI
2013-11-26,73.83,74.12,73.535,73.7,687726,SPGI
2013-11-27,75.85,75.85,73.82,74.58,736090,SPGI
2013-11-29,74.43,74.88,74.0,74.5,523949,SPGI
2013-12-02,74.4,75.79,74.17,74.28,1422446,SPGI
2013-12-03,73.97,74.31,73.21,73.4,1369284,SPGI
2013-12-04,72.97,74.9,72.44,73.94,2478256,SPGI
2013-12-05,73.73,74.08,73.18,73.7,1262092,SPGI
2013-12-06,74.26,74.77,73.775,74.73,1301668,SPGI
2013-12-09,74.93,75.32,74.12,74.29,1025602,SPGI
2013-12-10,74.08,74.275,73.54,73.81,685516,SPGI
2013-12-11,74.02,74.1253,71.75,71.96,1527291,SPGI
2013-12-12,73.37,73.37,71.59,72.01,1321227,SPGI
2013-12-13,72.17,72.68,72.05,72.2,925245,SPGI
2013-12-16,71.16,73.885,71.16,73.66,1215225,SPGI
2013-12-17,73.55,73.77,72.83,72.84,897192,SPGI
2013-12-18,73.22,74.31,72.04,74.25,1156585,SPGI
2013-12-19,74.2,74.29,73.4,73.82,1019518,SPGI
2013-12-20,74.11,76.16,73.8,76.0,3826562,SPGI
2013-12-23,76.55,76.79,75.48,76.23,909968,SPGI
2013-12-24,76.5,76.81,75.81,76.74,394037,SPGI
2013-12-26,76.77,77.48,76.56,77.19,566643,SPGI
2013-12-27,77.14,77.59,76.81,77.47,722922,SPGI
2013-12-30,77.26,77.59,76.8,77.58,613480,SPGI
2013-12-31,77.87,78.81,77.79,78.2,743609,SPGI
2014-01-02,77.44,77.78,76.53,77.75,1293116,SPGI
2014-01-03,77.83,77.875,76.96,77.54,946591,SPGI
2014-01-06,77.8,77.94,77.09,77.38,919556,SPGI
2014-01-07,77.78,78.28,77.64,78.06,1117178,SPGI
2014-01-08,77.84,78.12,77.25,77.94,1604757,SPGI
2014-01-09,78.25,78.41,77.95,78.15,1093919,SPGI
2014-01-10,78.12,78.45,77.32,78.04,1050597,SPGI
2014-01-13,78.04,78.35,76.56,76.63,1335969,SPGI
2014-01-14,76.75,77.57,76.32,77.56,1731444,SPGI
2014-01-15,75.59,78.02,75.59,77.32,2383507,SPGI
2014-01-16,76.49,76.7,76.03,76.44,1125157,SPGI
2014-01-17,76.56,77.16,75.67,76.75,1757976,SPGI
2014-01-21,77.25,77.7,76.18,76.55,826593,SPGI
2014-01-22,76.74,76.934,76.03,76.56,682830,SPGI
2014-01-23,75.84,76.33,74.94,75.09,968313,SPGI
2014-01-24,74.4,75.05,73.22,73.27,1703239,SPGI
2014-01-27,73.41,74.57,72.83,73.83,1448531,SPGI
2014-01-28,73.94,75.3,73.86,75.17,1317409,SPGI
2014-01-29,74.43,75.98,74.31,74.98,2419858,SPGI
2014-01-30,75.06,77.3,74.98,76.77,2289636,SPGI
2014-01-31,75.54,76.8,75.44,76.04,2434148,SPGI
2014-02-03,76.0,76.95,74.07,74.39,3697813,SPGI
2014-02-04,74.6,78.37,74.19,77.02,2887393,SPGI
2014-02-05,76.61,77.26,75.86,76.9,2094658,SPGI
2014-02-06,76.9,77.45,76.77,77.35,1680745,SPGI
2014-02-07,78.46,81.08,77.77,79.97,2815690,SPGI
2014-02-10,79.77,79.93,79.0,79.34,1725183,SPGI
2014-02-11,80.12,80.62,78.99,80.41,2188628,SPGI
2014-02-12,80.5,81.91,80.08,81.54,1694774,SPGI
2014-02-13,80.88,81.97,80.56,81.91,1145217,SPGI
2014-02-14,81.51,82.05,81.03,81.53,1310445,SPGI
2014-02-18,81.48,82.09,81.21,81.25,1592426,SPGI
2014-02-19,80.68,81.72,80.48,80.5,1273448,SPGI
2014-02-20,80.85,81.04,79.85,80.64,1686268,SPGI
2014-02-21,80.81,81.08,80.14,80.22,1299488,SPGI
2014-02-24,80.54,80.92,80.05,80.15,1765836,SPGI
2014-02-25,80.24,80.49,79.62,79.99,1400887,SPGI
2014-02-26,80.03,80.39,79.46,79.56,1366294,SPGI
2014-02-27,79.6,79.95,79.25,79.69,1019682,SPGI
2014-02-28,79.36,79.86,79.08,79.66,1575539,SPGI
2014-03-03,78.42,78.89,77.96,78.39,2828538,SPGI
2014-03-04,79.47,80.25,79.25,80.23,2677427,SPGI
2014-03-05,80.0,81.13,79.34,80.84,1663486,SPGI
2014-03-06,80.96,82.05,80.66,81.53,1300294,SPGI
2014-03-07,81.79,82.06,81.1501,81.7,969678,SPGI
2014-03-10,81.53,82.29,81.22,82.04,1437506,SPGI
2014-03-11,82.1,82.39,80.82,80.94,1947105,SPGI
2014-03-12,80.77,81.95,80.4,81.91,1600816,SPGI
2014-03-13,82.0,82.0,79.72,79.83,1472639,SPGI
2014-03-14,79.7,80.46,79.46,79.55,2149439,SPGI
2014-03-17,80.0,80.87,79.76,80.27,1919313,SPGI
2014-03-18,80.46,80.48,79.33,79.34,1728728,SPGI
2014-03-19,79.25,79.47,78.31,78.83,3730612,SPGI
2014-03-20,78.55,78.66,77.38,77.43,2532422,SPGI
2014-03-21,78.5,78.92,76.87,76.87,3329650,SPGI
2014-03-24,76.98,77.3,75.27,75.75,2173242,SPGI
2014-03-25,75.86,76.57,75.6,75.95,1669964,SPGI
2014-03-26,76.15,77.28,75.43,75.47,2983020,SPGI
2014-03-27,75.63,75.78,74.19,74.53,2207649,SPGI
2014-03-28,74.9,75.6,74.45,75.01,2676152,SPGI
2014-03-31,75.71,76.35,75.66,76.3,1758898,SPGI
2014-04-01,76.43,77.89,76.21,77.81,1669399,SPGI
2014-04-02,77.74,77.87,76.712,76.91,1702367,SPGI
2014-04-03,77.21,77.41,76.21,76.37,1154173,SPGI
2014-04-04,76.85,77.12,75.14,75.17,1257486,SPGI
2014-04-07,75.24,75.67,74.325,74.85,1850335,SPGI
2014-04-08,74.58,75.2,73.92,75.04,2033365,SPGI
2014-04-09,75.36,76.61,75.16,76.6,1588825,SPGI
2014-04-10,76.55,76.55,73.26,73.41,1264167,SPGI
2014-04-11,73.13,73.35,71.98,71.98,1281838,SPGI
2014-04-14,72.45,73.22,71.93,72.98,1923695,SPGI
2014-04-15,73.25,74.45,72.04,73.38,1211940,SPGI
2014-04-16,74.02,75.44,73.74,75.43,1002886,SPGI
2014-04-17,75.25,76.9,75.25,76.67,1435352,SPGI
2014-04-21,76.67,76.73,75.93,76.51,1043719,SPGI
2014-04-22,76.52,77.16,76.27,76.71,859036,SPGI
2014-04-23,76.71,77.28,76.42,76.72,578849,SPGI
2014-04-24,77.02,77.05,75.82,75.99,869188,SPGI
2014-04-25,75.92,75.99,74.6,75.05,1277450,SPGI
2014-04-28,75.58,75.93,74.22,75.07,914017,SPGI
2014-04-29,75.54,76.17,73.93,74.05,1116280,SPGI
2014-04-30,74.58,75.29,73.45,73.93,1653277,SPGI
2014-05-01,74.01,74.27,73.23,74.07,2456440,SPGI
2014-05-02,74.0,74.6,73.47,74.07,1716516,SPGI
2014-05-05,73.53,75.71,73.04,75.63,1865830,SPGI
2014-05-06,75.86,76.57,75.22,76.19,2111072,SPGI
2014-05-07,76.32,76.55,75.02,76.07,1184688,SPGI
2014-05-08,76.17,78.25,76.08,77.57,1485340,SPGI
2014-05-09,77.32,78.74,77.02,78.69,1745064,SPGI
2014-05-12,79.06,79.72,78.94,79.47,1829999,SPGI
2014-05-13,79.2,79.82,78.745,79.1,1165835,SPGI
2014-05-14,78.95,79.11,77.45,77.51,1560317,SPGI
2014-05-15,77.42,77.46,76.12,76.4,1466200,SPGI
2014-05-16,76.48,78.25,76.27,77.98,1499768,SPGI
2014-05-19,77.58,78.62,77.5,78.54,867339,SPGI
2014-05-20,78.3,78.65,77.49,77.57,1039196,SPGI
2014-05-21,78.02,78.8,77.95,78.64,621484,SPGI
2014-05-22,78.7,79.74,78.545,79.64,1039186,SPGI
2014-05-23,79.26,79.75,78.95,79.58,608043,SPGI
2014-05-27,79.8,81.2,79.66,81.04,1320360,SPGI
2014-05-28,80.65,81.81,80.152,81.32,1191119,SPGI
2014-05-29,81.31,81.77,80.94,81.68,760860,SPGI
2014-05-30,81.26,81.9,80.93,81.77,1215004,SPGI
2014-06-02,81.95,82.59,81.69,82.38,863779,SPGI
2014-06-03,81.89,82.38,81.4,81.52,1136369,SPGI
2014-06-04,81.27,81.84,81.02,81.44,831382,SPGI
2014-06-05,81.48,82.44,81.1,82.32,1112152,SPGI
2014-06-06,82.6,83.72,82.4,83.69,945821,SPGI
2014-06-09,83.52,84.23,83.22,84.23,969773,SPGI
2014-06-10,83.42,84.49,83.42,84.41,1221789,SPGI
2014-06-11,84.31,84.81,84.06,84.7,832027,SPGI
2014-06-12,84.51,84.74,83.56,83.9,1318639,SPGI
2014-06-13,83.88,84.02,82.9,83.36,917248,SPGI
2014-06-16,83.46,83.46,82.42,82.77,1251722,SPGI
2014-06-17,82.67,83.61,82.49,82.53,1355041,SPGI
2014-06-18,82.73,83.13,81.99,83.03,1016304,SPGI
2014-06-19,83.24,83.5565,82.35,82.8,855369,SPGI
2014-06-20,82.88,82.88,82.15,82.71,1541775,SPGI
2014-06-23,83.07,83.07,82.47,82.98,811370,SPGI
2014-06-24,82.79,83.93,82.48,82.95,1465829,SPGI
2014-06-25,82.55,83.3,82.46,82.56,829517,SPGI
2014-06-26,82.64,82.92,82.05,82.71,620117,SPGI
2014-06-27,82.71,83.33,82.65,83.2,2241248,SPGI
2014-06-30,83.48,83.57,82.93,83.03,1223110,SPGI
2014-07-01,83.29,84.46,83.16,83.8,1431103,SPGI
2014-07-02,83.62,84.09,83.49,83.8,1130270,SPGI
2014-07-03,83.95,84.67,83.69,84.5,584728,SPGI
2014-07-07,84.02,84.07,83.335,83.4,650811,SPGI
2014-07-08,83.44,83.55,82.56,82.65,990309,SPGI
2014-07-09,82.24,82.88,82.03,82.3,1169844,SPGI
2014-07-10,81.52,82.15,81.32,81.66,1218684,SPGI
2014-07-11,81.67,82.22,81.14,82.01,801767,SPGI
2014-07-14,82.65,83.26,82.35,82.88,1758989,SPGI
2014-07-15,82.55,83.54,82.55,83.29,1243084,SPGI
2014-07-16,83.54,83.67,82.11,82.63,1098667,SPGI
2014-07-17,82.31,82.61,81.26,81.42,752253,SPGI
2014-07-18,81.58,82.72,81.32,82.54,1201365,SPGI
2014-07-21,82.12,82.76,81.23,81.78,1429912,SPGI
2014-07-22,81.99,82.91,81.61,82.53,1612176,SPGI
2014-07-23,82.51,83.3,82.46,83.11,1518516,SPGI
2014-07-24,82.99,83.0,79.56,81.63,2015854,SPGI
2014-07-25,81.7,82.55,81.54,81.87,1129954,SPGI
2014-07-28,82.0,82.31,81.6363,82.0,1290710,SPGI
2014-07-29,83.0,83.0,80.89,80.98,1485121,SPGI
2014-07-30,81.49,81.91,81.14,81.66,1237067,SPGI
2014-07-31,81.23,81.72,80.05,80.22,1207347,SPGI
2014-08-01,79.34,79.83,78.75,79.65,1569394,SPGI
2014-08-04,79.34,79.83,78.75,79.65,1569394,SPGI
2014-08-05,79.3,79.69,78.19,78.46,1060889,SPGI
2014-08-06,78.28,78.71,78.0,78.26,852038,SPGI
2014-08-07,78.73,78.86,77.77,77.95,725644,SPGI
2014-08-08,78.02,78.6,77.7,78.55,733631,SPGI
2014-08-11,78.8,79.25,78.46,78.7,644929,SPGI
2014-08-12,78.68,79.06,78.075,78.2,632672,SPGI
2014-08-13,78.52,79.21,78.44,78.96,1220445,SPGI
2014-08-14,79.12,79.47,79.12,79.3,1218543,SPGI
2014-08-15,79.78,80.39,79.26,79.45,1226693,SPGI
2014-08-18,79.9,80.2,79.72,79.95,1095536,SPGI
2014-08-19,79.95,80.05,79.35,79.37,657892,SPGI
2014-08-20,79.28,79.35,78.83,79.1,1697995,SPGI
2014-08-21,79.48,79.625,79.12,79.47,1085784,SPGI
2014-08-22,79.29,79.35,78.68,78.71,766778,SPGI
2014-08-25,79.34,80.25,79.07,79.78,1794522,SPGI
2014-08-26,79.93,80.52,79.93,80.3,1043199,SPGI
2014-08-27,80.59,80.95,80.26,80.59,1224276,SPGI
2014-08-28,80.24,81.21,79.91,80.87,781318,SPGI
2014-08-29,81.22,81.27,80.6,81.13,623166,SPGI
2014-09-02,81.18,82.07,81.17,81.95,1097424,SPGI
2014-09-03,82.43,83.11,82.15,82.5,1411653,SPGI
2014-09-04,82.83,84.0,82.62,83.86,1500943,SPGI
2014-09-05,83.86,84.63,83.71,84.55,1179223,SPGI
2014-09-08,84.55,85.23,84.31,85.2,1772401,SPGI
2014-09-09,84.78,85.18,83.96,84.19,1554489,SPGI
2014-09-10,84.26,85.59,83.9,85.25,2087485,SPGI
2014-09-11,85.1,85.86,84.702,85.56,1365108,SPGI
2014-09-12,85.41,86.1,85.33,85.92,3043313,SPGI
2014-09-15,85.78,85.85,85.11,85.51,706616,SPGI
2014-09-16,85.4,86.309,84.91,86.06,632549,SPGI
2014-09-17,86.06,86.69,85.81,86.18,844933,SPGI
2014-09-18,86.49,86.94,85.97,86.56,1525886,SPGI
2014-09-19,87.15,87.28,85.89,86.13,1121705,SPGI
2014-09-22,86.0,86.0,85.126,85.32,714025,SPGI
2014-09-23,85.26,85.75,84.65,84.65,746400,SPGI
2014-09-24,84.64,85.38,84.404,85.27,721002,SPGI
2014-09-25,84.84,85.18,83.98,84.1,937577,SPGI
2014-09-26,84.32,85.07,83.99,84.93,575070,SPGI
2014-09-29,84.15,84.93,83.74,84.81,590664,SPGI
2014-09-30,85.06,85.1,84.31,84.45,1001236,SPGI
2014-10-01,84.33,84.44,82.47,82.71,1517121,SPGI
2014-10-02,82.55,83.53,81.99,83.25,1575011,SPGI
2014-10-03,83.73,84.49,82.44,82.9,2915012,SPGI
2014-10-06,83.42,84.0,82.22,82.56,1359826,SPGI
2014-10-07,82.18,82.67,81.39,81.45,1120805,SPGI
2014-10-08,81.7,83.7,81.24,83.67,1086793,SPGI
2014-10-09,83.47,83.55,80.88,80.88,1063942,SPGI
2014-10-10,80.87,81.38,79.14,79.18,945848,SPGI
2014-10-13,79.39,79.67,77.75,77.78,1377317,SPGI
2014-10-14,78.05,78.65,77.2,77.52,1467254,SPGI
2014-10-15,76.67,76.99,73.96,76.6,2569553,SPGI
2014-10-16,75.31,77.25,75.31,76.42,1445816,SPGI
2014-10-17,76.92,79.63,76.85,79.55,2161576,SPGI
2014-10-20,79.23,80.29,78.94,80.28,1264231,SPGI
2014-10-21,80.65,82.0,80.6,81.78,883738,SPGI
2014-10-22,81.78,82.48,81.53,82.1,2625180,SPGI
2014-10-23,82.58,83.62,82.42,82.9,1001210,SPGI
2014-10-24,82.79,84.11,82.69,84.05,581023,SPGI
2014-10-27,84.24,84.69,83.66,84.62,750288,SPGI
2014-10-28,84.57,85.98,84.325,85.7,1459976,SPGI
2014-10-29,90.31,90.96,89.95,90.54,1882854,SPGI
2014-10-30,89.18,90.79,89.16,90.51,958425,SPGI
2014-10-31,90.1,90.75,89.7,90.48,1490564,SPGI
2014-11-03,90.83,91.14,89.88,90.24,1472767,SPGI
2014-11-04,90.01,90.42,89.58,89.62,927700,SPGI
2014-11-05,90.31,90.96,89.95,90.54,1882854,SPGI
2014-11-06,90.59,90.75,89.725,89.99,1267677,SPGI
2014-11-07,90.0,90.63,89.5,89.94,1073185,SPGI
2014-11-10,89.79,90.76,89.54,90.6,843273,SPGI
2014-11-11,90.52,90.6,89.15,89.41,1356862,SPGI
2014-11-12,89.18,90.79,89.16,90.51,1257219,SPGI
2014-11-13,90.86,90.92,89.98,90.7,1222018,SPGI
2014-11-14,90.58,91.53,90.33,91.13,818063,SPGI
2014-11-17,91.5,91.98,90.5,91.27,900376,SPGI
2014-11-18,91.19,92.98,90.68,92.36,1112879,SPGI
2014-11-19,92.95,92.95,90.6,91.08,1344557,SPGI
2014-11-20,90.46,91.11,90.23,90.87,1320445,SPGI
2014-11-21,91.6,92.27,91.42,91.99,1135225,SPGI
2014-11-24,92.09,92.49,91.99,92.44,1002336,SPGI
2014-11-25,92.44,92.91,92.41,92.8,987608,SPGI
2014-11-26,93.2,93.25,92.41,93.15,787839,SPGI
2014-11-28,93.32,93.94,92.94,93.46,808815,SPGI
2014-12-01,93.37,93.59,92.88,92.92,910412,SPGI
2014-12-02,92.06,93.13,92.06,93.12,910977,SPGI
2014-12-03,93.2,93.57,92.71,93.03,638788,SPGI
2014-12-04,93.05,93.94,92.611,93.36,1536531,SPGI
2014-12-05,93.51,93.94,93.24,93.71,711114,SPGI
2014-12-08,90.53,91.86,90.02,91.81,1765727,SPGI
2014-12-09,90.53,91.86,90.02,91.81,1765727,SPGI
2014-12-10,91.72,92.33,91.31,91.55,2077436,SPGI
2014-12-11,92.14,92.31,90.5,90.73,1026570,SPGI
2014-12-12,89.72,90.359,88.47,88.52,878683,SPGI
2014-12-15,89.0,89.545,87.26,87.99,976834,SPGI
2014-12-16,87.79,88.335,86.54,86.56,1153827,SPGI
2014-12-17,87.03,88.67,86.7,88.55,1087944,SPGI
2014-12-18,89.91,90.84,89.53,90.84,1265869,SPGI
2014-12-19,90.73,91.05,89.81,90.05,1685760,SPGI
2014-12-22,90.24,90.75,90.2,90.5,541260,SPGI
2014-12-23,90.69,90.96,90.3,90.36,793055,SPGI
2014-12-24,90.65,91.01,90.27,90.7,745536,SPGI
2014-12-26,90.76,90.8,89.77,89.92,1022663,SPGI
2014-12-29,89.96,90.51,89.57,90.04,1085723,SPGI
2014-12-30,89.8,90.29,89.51,90.16,761968,SPGI
2014-12-31,90.32,90.63,88.89,88.98,641266,SPGI
2015-01-02,89.78,89.88,87.55,88.66,979965,SPGI
2015-01-05,87.85,88.2,86.91,87.09,2013553,SPGI
2015-01-06,87.18,87.41,85.06,85.83,2286170,SPGI
2015-01-07,86.44,87.07,85.86,86.97,1283386,SPGI
2015-01-08,86.93,88.28,86.82,87.75,1593584,SPGI
2015-01-09,87.69,88.05,86.49,87.0,1039936,SPGI
2015-01-12,87.29,87.46,85.52,85.76,766097,SPGI
2015-01-13,87.37,92.35,86.83,90.89,3778705,SPGI
2015-01-14,89.59,89.94,87.64,88.9,2430867,SPGI
2015-01-15,89.34,89.64,88.0,88.29,1091689,SPGI
2015-01-16,88.08,90.86,86.84,90.77,2229318,SPGI
2015-01-20,90.84,91.3,89.65,90.96,2370754,SPGI
2015-01-21,90.06,91.25,89.7,90.7,1921266,SPGI
2015-01-22,91.0,92.37,90.08,91.68,1216952,SPGI
2015-01-23,91.3,92.63,91.22,91.82,1011209,SPGI
2015-01-26,91.43,92.43,90.685,92.21,935659,SPGI
2015-01-27,91.07,92.17,90.5,91.39,1091067,SPGI
2015-01-28,92.0,92.2,88.75,89.04,1837069,SPGI
2015-01-29,88.92,90.39,87.77,90.29,1960104,SPGI
2015-01-30,89.12,90.42,88.94,89.44,2303668,SPGI
2015-02-02,89.06,90.51,87.87,90.3,1424480,SPGI
2015-02-03,91.87,94.07,91.4,93.98,2072978,SPGI
2015-02-04,93.53,95.62,93.37,94.84,2016221,SPGI
2015-02-05,95.0,95.99,94.52,95.88,1167606,SPGI
2015-02-06,96.17,99.61,96.17,97.55,2077388,SPGI
2015-02-09,97.16,97.52,96.55,96.9,782747,SPGI
2015-02-10,97.14,98.06,96.34,97.81,809012,SPGI
2015-02-11,97.58,98.54,97.36,98.16,1299109,SPGI
2015-02-12,99.07,102.57,98.93,102.19,3270752,SPGI
2015-02-13,101.43,102.43,100.812,102.19,1761279,SPGI
2015-02-17,102.07,103.26,101.62,103.2,1131387,SPGI
2015-02-18,103.02,105.11,102.63,105.01,1493174,SPGI
2015-02-19,104.83,105.66,104.56,104.88,2152796,SPGI
2015-02-20,104.59,105.23,103.81,104.63,2779605,SPGI
2015-02-23,104.52,104.6297,103.685,104.13,1508297,SPGI
2015-02-24,103.89,104.33,103.55,104.01,2446390,SPGI
2015-02-25,104.19,104.32,103.51,103.68,1382461,SPGI
2015-02-26,103.84,103.92,103.17,103.49,1305160,SPGI
2015-02-27,103.76,103.76,103.04,103.1,1659778,SPGI
2015-03-02,103.34,103.7,103.1,103.49,1522395,SPGI
2015-03-03,103.1,103.725,102.37,103.62,1205609,SPGI
2015-03-04,103.32,103.52,102.28,102.55,1702654,SPGI
2015-03-05,103.45,103.699,102.49,102.8,1225167,SPGI
2015-03-06,103.06,103.78,101.1,101.43,1733159,SPGI
2015-03-09,101.43,103.73,101.24,103.47,1978865,SPGI
2015-03-10,102.26,102.94,100.79,101.55,1281418,SPGI
2015-03-11,101.39,103.21,101.29,102.56,1279546,SPGI
2015-03-12,102.8,105.21,102.6603,104.97,1138618,SPGI
2015-03-13,104.94,105.08,103.6,104.29,1156287,SPGI
2015-03-16,104.96,105.95,104.8,105.87,879206,SPGI
2015-03-17,105.77,107.26,105.77,106.99,1703447,SPGI
2015-03-18,106.46,108.41,105.54,107.73,1447245,SPGI
2015-03-19,107.55,108.0,106.39,107.51,880088,SPGI
2015-03-20,108.01,109.13,107.38,108.59,1629260,SPGI
2015-03-23,108.69,108.79,106.47,106.5,948769,SPGI
2015-03-24,106.28,106.55,105.29,105.32,1004023,SPGI
2015-03-25,105.69,106.0,103.78,103.78,1166080,SPGI
2015-03-26,103.39,104.6,102.735,104.19,1530351,SPGI
2015-03-27,104.04,104.51,103.43,103.82,978620,SPGI
2015-03-30,104.36,105.53,103.92,105.31,783331,SPGI
2015-03-31,104.59,104.76,103.17,103.4,1400250,SPGI
2015-04-01,103.16,104.995,102.43,104.91,1685959,SPGI
2015-04-02,104.55,105.48,104.0,104.46,1005906,SPGI
2015-04-06,103.33,104.74,103.16,104.51,1204967,SPGI
2015-04-07,104.86,105.37,103.77,103.78,1056122,SPGI
2015-04-08,104.0,104.49,103.43,104.45,1185036,SPGI
2015-04-09,104.4,105.31,103.88,105.25,459978,SPGI
2015-04-10,105.18,105.2,104.34,105.11,485422,SPGI
2015-04-13,104.88,106.43,104.86,105.4,718338,SPGI
2015-04-14,105.13,105.32,103.42,103.82,1265628,SPGI
2015-04-15,103.91,104.5,103.45,103.62,1376453,SPGI
2015-04-16,103.13,103.74,102.38,103.11,1717962,SPGI
2015-04-17,102.23,103.07,101.57,102.86,1398439,SPGI
2015-04-20,103.27,104.09,103.14,103.59,782257,SPGI
2015-04-21,103.75,104.35,103.28,103.56,630637,SPGI
2015-04-22,103.74,104.38,103.06,104.25,573536,SPGI
2015-04-23,103.77,105.5999,103.195,105.26,1026981,SPGI
2015-04-24,105.36,106.46,105.23,106.23,951624,SPGI
2015-04-27,106.29,107.0,105.16,105.29,1335104,SPGI
2015-04-28,107.49,107.9,104.35,105.67,1554747,SPGI
2015-04-29,105.27,106.35,105.27,105.66,1877742,SPGI
2015-04-30,105.61,106.26,103.7,104.3,1991239,SPGI
2015-05-01,104.98,105.8799,103.84,104.22,1064315,SPGI
2015-05-04,104.39,106.18,104.1,105.73,1151030,SPGI
2015-05-05,105.35,106.4,104.91,104.93,1309506,SPGI
2015-05-06,104.81,105.66,103.35,103.98,1254842,SPGI
2015-05-07,104.01,105.18,103.4,104.94,889203,SPGI
2015-05-08,105.85,107.31,105.85,106.63,713280,SPGI
2015-05-11,106.5,107.79,106.43,107.57,1256808,SPGI
2015-05-12,106.82,106.96,105.26,106.08,1044106,SPGI
2015-05-13,106.1,106.85,104.71,104.97,1005954,SPGI
2015-05-14,105.7,106.05,105.31,105.8,1074778,SPGI
2015-05-15,106.14,106.65,105.24,105.7,802124,SPGI
2015-05-18,105.74,107.3,105.55,107.22,672436,SPGI
2015-05-19,107.48,108.14,107.15,107.44,663876,SPGI
2015-05-20,107.56,107.72,106.68,106.7,631455,SPGI
2015-05-21,106.6,107.18,105.66,106.87,815402,SPGI
2015-05-22,106.55,106.89,105.85,105.85,691737,SPGI
2015-05-26,105.91,105.91,103.98,104.74,1081666,SPGI
2015-05-27,104.77,105.89,103.87,105.49,1426568,SPGI
2015-05-28,105.59,105.83,104.76,105.34,1258505,SPGI
2015-05-29,105.48,105.53,103.71,103.75,1247664,SPGI
2015-06-01,104.45,104.45,102.7405,103.75,1607269,SPGI
2015-06-02,103.8,104.99,103.2001,103.68,1642053,SPGI
2015-06-03,103.8,105.47,103.47,103.59,1843645,SPGI
2015-06-04,103.2,103.58,101.79,102.09,1135919,SPGI
2015-06-05,101.81,102.75,101.28,102.04,1105278,SPGI
2015-06-08,102.04,102.46,101.35,101.42,799753,SPGI
2015-06-09,101.42,102.18,100.7,101.91,718185,SPGI
2015-06-10,102.2,103.54,101.55,103.42,1115424,SPGI
2015-06-11,103.46,104.81,103.44,104.44,867174,SPGI
2015-06-12,104.15,104.33,103.37,103.7,874636,SPGI
2015-06-15,103.15,103.67,102.37,103.53,837930,SPGI
2015-06-16,103.18,104.06,102.92,103.95,753294,SPGI
2015-06-17,104.36,104.75,103.74,104.04,491853,SPGI
2015-06-18,104.43,105.67,104.06,105.4,697006,SPGI
2015-06-19,105.31,105.6,104.74,104.74,968230,SPGI
2015-06-22,105.19,106.17,104.78,105.85,627053,SPGI
2015-06-23,106.23,106.35,104.94,105.13,997477,SPGI
2015-06-24,105.16,105.21,103.95,103.95,875606,SPGI
2015-06-25,103.98,104.33,103.2,103.32,868333,SPGI
2015-06-26,103.84,104.3,103.44,103.6,1761075,SPGI
2015-06-29,102.88,103.21,100.48,100.61,1046440,SPGI
2015-06-30,101.36,101.99,100.44,100.45,1223174,SPGI
2015-07-01,101.31,101.89,100.8,101.45,1039173,SPGI
2015-07-02,101.97,102.23,101.2,102.08,1321464,SPGI
2015-07-06,100.84,102.38,100.84,101.61,1405156,SPGI
2015-07-07,101.76,102.12,100.62,101.24,3209171,SPGI
2015-07-08,100.91,101.33,99.96,100.27,2172731,SPGI
2015-07-09,101.22,102.11,100.52,100.89,1173474,SPGI
2015-07-10,102.5,103.38,101.89,103.16,2999326,SPGI
2015-07-13,104.01,104.57,103.39,103.75,1517232,SPGI
2015-07-14,103.9,104.56,103.14,104.38,915689,SPGI
2015-07-15,104.56,105.13,103.98,104.64,881572,SPGI
2015-07-16,105.63,105.69,104.97,105.28,732059,SPGI
2015-07-17,105.41,105.41,104.15,104.78,724386,SPGI
2015-07-20,104.83,105.97,104.78,105.86,1014788,SPGI
2015-07-21,106.0,106.04,105.08,105.94,1344014,SPGI
2015-07-22,105.78,106.44,105.37,106.39,1120388,SPGI
2015-07-23,106.59,107.5,106.3,106.5,1118844,SPGI
2015-07-24,106.34,106.98,105.435,105.58,707867,SPGI
2015-07-27,104.34,104.45,98.58,99.59,3793297,SPGI
2015-07-28,100.48,100.67,97.38,98.4,2478732,SPGI
2015-07-29,98.52,101.65,98.24,101.48,2266042,SPGI
2015-07-30,101.51,102.91,101.4,102.84,1807904,SPGI
2015-07-31,103.42,103.66,101.68,101.75,1143235,SPGI
2015-08-03,101.67,101.76,100.085,101.22,1020510,SPGI
2015-08-04,101.33,101.91,100.84,101.09,873299,SPGI
2015-08-05,101.5,102.3,101.17,101.6,715914,SPGI
2015-08-06,101.86,102.35,100.01,100.6,1004376,SPGI
2015-08-07,100.45,101.07,99.97,100.72,560997,SPGI
2015-08-10,101.85,103.57,101.555,103.35,1005725,SPGI
2015-08-11,102.35,103.156,101.51,102.22,891920,SPGI
2015-08-12,100.73,101.9,99.24,101.43,1223695,SPGI
2015-08-13,106.61,106.61,100.11,101.19,712669,SPGI
2015-08-14,100.75,101.88,100.59,101.7,1086736,SPGI
2015-08-17,101.3,102.839,100.75,102.76,662140,SPGI
2015-08-18,102.74,103.16,102.4,102.55,901462,SPGI
2015-08-19,101.94,103.25,100.86,102.57,992321,SPGI
2015-08-20,101.19,101.83,100.2,100.3,1122142,SPGI
2015-08-21,99.48,99.58,96.45,96.48,1702646,SPGI
2015-08-24,91.0,96.26,90.5,92.61,2590888,SPGI
2015-08-25,97.5,97.53,93.15,93.19,3421254,SPGI
2015-08-26,95.21,96.58,92.8,96.27,1701795,SPGI
2015-08-27,97.19,99.17,96.95,99.09,1899131,SPGI
2015-08-28,98.36,99.6,97.85,99.45,1372706,SPGI
2015-08-31,99.16,99.16,96.93,96.99,1348555,SPGI
2015-09-01,94.47,95.25,92.13,92.77,1610630,SPGI
2015-09-02,94.38,95.25,92.23,93.66,1486759,SPGI
2015-09-03,93.94,94.86,93.26,93.74,995259,SPGI
2015-09-04,93.26,93.72,92.36,93.18,1497532,SPGI
2015-09-08,94.81,96.31,93.76,96.16,840407,SPGI
2015-09-09,96.91,97.3,92.83,93.11,1638933,SPGI
2015-09-10,92.69,94.09,92.57,93.54,1377281,SPGI
2015-09-11,93.12,94.64,92.55,94.57,1152868,SPGI
2015-09-14,94.49,94.76,92.21,92.79,1516810,SPGI
2015-09-15,93.4,95.308,92.97,94.9,1086921,SPGI
2015-09-16,94.82,95.31,94.26,94.66,963098,SPGI
2015-09-17,94.82,95.485,93.79,94.06,1483649,SPGI
2015-09-18,92.87,93.54,91.99,92.22,1720250,SPGI
2015-09-21,93.17,94.32,92.45,92.7,1276261,SPGI
2015-09-22,92.0,92.08,90.43,91.24,1457964,SPGI
2015-09-23,90.98,91.87,90.56,91.13,903937,SPGI
2015-09-24,90.18,90.94,88.68,89.2,1501046,SPGI
2015-09-25,90.28,90.46,88.88,89.14,1242735,SPGI
2015-09-28,88.34,88.83,85.41,85.53,1527788,SPGI
2015-09-29,85.83,86.24,84.6435,85.4,1626134,SPGI
2015-09-30,86.57,86.67,85.04,86.5,2085041,SPGI
2015-10-01,86.44,88.46,86.22,88.39,2114140,SPGI
2015-10-02,86.63,89.37,86.1,89.32,1112867,SPGI
2015-10-05,90.17,90.66,89.62,90.39,831704,SPGI
2015-10-06,89.88,90.21,88.23,89.16,1321387,SPGI
2015-10-07,89.5,90.06,88.4,88.91,1505995,SPGI
2015-10-08,88.7,89.84,88.475,89.58,753402,SPGI
2015-10-09,89.45,90.27,88.86,89.74,867580,SPGI
2015-10-12,89.53,90.46,89.35,90.23,625182,SPGI
2015-10-13,89.63,91.22,89.4,90.23,1226477,SPGI
2015-10-14,90.46,91.87,90.38,90.92,1360680,SPGI
2015-10-15,91.45,93.16,91.14,93.1,1257110,SPGI
2015-10-16,93.46,93.5799,92.29,92.65,984880,SPGI
2015-10-19,92.5,93.13,92.16,93.06,696166,SPGI
2015-10-20,93.02,93.45,92.764,93.03,695668,SPGI
2015-10-21,93.56,93.74,91.82,91.94,866946,SPGI
2015-10-22,92.55,93.665,92.37,93.16,1046714,SPGI
2015-10-23,93.73,95.43,93.2,95.39,1083681,SPGI
2015-10-26,95.37,95.64,94.32,94.87,769359,SPGI
2015-10-27,94.25,94.92,93.34,93.95,791525,SPGI
2015-10-28,94.07,96.21,92.92,93.98,1874783,SPGI
2015-10-29,93.98,94.53,93.34,94.26,982438,SPGI
2015-10-30,94.18,94.77,92.57,92.64,1840765,SPGI
2015-11-02,93.14,93.14,91.45,92.25,2906112,SPGI
2015-11-03,97.0,97.75,92.5501,97.71,2535116,SPGI
2015-11-04,98.23,98.23,96.85,97.3,2208950,SPGI
2015-11-05,97.43,97.86,96.54,97.59,1053791,SPGI
2015-11-06,97.96,98.78,97.48,98.67,1613309,SPGI
2015-11-09,98.27,98.71,95.94,96.27,900919,SPGI
2015-11-10,96.35,96.39,95.64,96.18,967704,SPGI
2015-11-11,96.39,97.5,96.03,96.98,1021962,SPGI
2015-11-12,96.26,96.53,95.25,95.68,952060,SPGI
2015-11-13,95.62,95.775,94.43,94.7,1852384,SPGI
2015-11-16,94.44,95.65,93.81,95.3,1744748,SPGI
2015-11-17,95.24,96.15,95.04,95.2,1852063,SPGI
2015-11-18,95.24,96.04,95.02,95.75,1745089,SPGI
2015-11-19,95.8,96.52,95.53,96.39,1023554,SPGI
2015-11-20,96.85,97.49,95.82,96.89,1711162,SPGI
2015-11-23,96.36,96.41,95.09,95.99,1242467,SPGI
2015-11-24,95.12,97.28,94.94,96.88,1475635,SPGI
2015-11-25,96.77,97.42,96.195,96.88,736084,SPGI
2015-11-27,96.93,97.1,96.07,96.85,245434,SPGI
2015-11-30,97.21,97.39,96.34,96.47,1427626,SPGI
2015-12-01,97.25,97.6,95.985,97.47,1261102,SPGI
2015-12-02,97.25,98.03,96.91,97.42,1204612,SPGI
2015-12-03,97.55,98.0,95.09,95.75,1454286,SPGI
2015-12-04,96.14,98.38,95.73,98.33,1095416,SPGI
2015-12-07,97.4,98.01,96.15,97.02,1099530,SPGI
2015-12-08,96.32,96.74,95.55,95.84,1222239,SPGI
2015-12-09,95.33,96.35,94.31,94.45,1425932,SPGI
2015-12-10,94.6,95.51,94.2,95.06,906483,SPGI
2015-12-11,93.73,94.42,92.58,92.67,2022173,SPGI
2015-12-14,92.73,94.47,92.26,94.41,1518533,SPGI
2015-12-15,95.38,95.76,94.57,95.12,1599707,SPGI
2015-12-16,95.5,96.6,95.0,96.52,1704395,SPGI
2015-12-17,96.86,96.92,95.18,95.32,1497704,SPGI
2015-12-18,94.61,94.61,93.345,93.86,2471351,SPGI
2015-12-21,94.41,95.19,94.03,95.16,837824,SPGI
2015-12-22,95.65,96.267,94.32,95.9,748634,SPGI
2015-12-23,96.25,97.99,95.98,97.98,760811,SPGI
2015-12-24,97.87,97.98,97.08,97.49,343206,SPGI
2015-12-28,97.3,97.7,96.52,97.47,612940,SPGI
2015-12-29,98.0,100.25,97.63,100.0,1193807,SPGI
2015-12-30,99.65,101.27,99.23,99.86,1132608,SPGI
2015-12-31,99.46,100.0,98.57,98.58,700736,SPGI
2016-01-04,96.56,96.64,93.63,94.8,2145330,SPGI
2016-01-05,94.52,95.27,94.12,95.12,1049897,SPGI
2016-01-06,93.96,95.14,93.64,94.08,840125,SPGI
2016-01-07,92.61,92.72,89.69,91.12,1819548,SPGI
2016-01-08,91.51,91.81,88.34,88.51,1451763,SPGI
2016-01-11,89.12,89.25,87.5,88.47,1196124,SPGI
2016-01-12,88.93,89.67,87.645,88.72,1386281,SPGI
2016-01-13,88.88,89.3,83.81,84.37,1652819,SPGI
2016-01-14,84.87,85.54,83.08,84.9,1707783,SPGI
2016-01-15,83.1,83.54,81.59,83.22,1881784,SPGI
2016-01-19,84.72,85.22,82.47,83.33,1513549,SPGI
2016-01-20,81.82,83.59,79.64,82.51,1596822,SPGI
2016-01-21,82.92,84.14,81.47,81.77,1171828,SPGI
2016-01-22,83.46,85.55,83.14,85.5,1430399,SPGI
2016-01-25,85.26,86.51,83.66,83.87,1310732,SPGI
2016-01-26,83.98,85.29,83.46,84.36,901445,SPGI
2016-01-27,84.24,85.26,82.76,83.51,960545,SPGI
2016-01-28,84.27,84.45,82.01,82.38,1295085,SPGI
2016-01-29,83.12,85.16,82.3,85.02,2116065,SPGI
2016-02-01,84.17,85.745,83.52,84.14,1331002,SPGI
2016-02-02,82.71,83.23,81.4,81.68,1388922,SPGI
2016-02-03,82.11,82.15,78.55,80.77,1968144,SPGI
2016-02-04,81.77,88.0,81.77,87.0,3206260,SPGI
2016-02-05,86.9,86.9,84.94,85.76,3070445,SPGI
2016-02-08,84.6,84.77,82.02,83.37,3406168,SPGI
2016-02-09,82.58,84.64,82.22,83.59,2405342,SPGI
2016-02-10,84.5,86.46,83.99,84.77,1740681,SPGI
2016-02-11,82.77,84.0,81.95,82.26,1359725,SPGI
2016-02-12,84.13,85.59,82.89,85.52,1267625,SPGI
2016-02-16,87.27,87.99,86.35,87.32,1864028,SPGI
2016-02-17,87.79,89.56,87.77,88.87,1599817,SPGI
2016-02-18,88.49,88.88,86.76,87.82,1490167,SPGI
2016-02-19,87.68,88.23,86.75,87.95,1057629,SPGI
2016-02-22,89.16,90.0,88.68,89.45,1521240,SPGI
2016-02-23,88.5,88.5,87.01,87.2,1219268,SPGI
2016-02-24,86.12,88.64,85.36,88.46,1500804,SPGI
2016-02-25,88.8,90.15,87.54,90.11,1744294,SPGI
2016-02-26,90.0,90.7,89.11,89.3,1777167,SPGI
2016-02-29,89.13,90.86,88.75,89.74,1922575,SPGI
2016-03-01,90.5,92.65,90.25,92.26,1609317,SPGI
2016-03-02,91.91,92.89,91.44,92.52,1548674,SPGI
2016-03-03,92.05,94.46,91.72,94.32,1597863,SPGI
2016-03-04,94.31,95.5,93.78,95.06,1099039,SPGI
2016-03-07,94.12,94.69,93.53,94.14,1254778,SPGI
2016-03-08,93.38,94.63,93.05,93.95,1433775,SPGI
2016-03-09,94.52,94.58,92.77,93.25,897714,SPGI
2016-03-10,93.46,94.326,92.03,92.91,1247772,SPGI
2016-03-11,94.0,95.22,93.42,95.13,1252323,SPGI
2016-03-14,94.41,94.94,93.76,93.84,1652615,SPGI
2016-03-15,93.0,93.58,92.25,93.13,1222909,SPGI
2016-03-16,92.73,94.77,92.46,94.6,1264508,SPGI
2016-03-17,94.81,96.295,94.58,95.95,1624720,SPGI
2016-03-18,96.17,97.95,95.96,97.79,2287006,SPGI
2016-03-21,97.42,97.49,95.72,96.2,1044137,SPGI
2016-03-22,95.25,97.24,95.07,97.2,1490601,SPGI
2016-03-23,97.27,97.98,97.14,97.22,1671640,SPGI
2016-03-24,96.3,96.78,95.93,96.39,1350129,SPGI
2016-03-28,96.64,97.59,96.19,97.39,1486940,SPGI
2016-03-29,97.28,99.53,96.86,99.46,1229921,SPGI
2016-03-30,99.72,99.85,98.65,98.94,923257,SPGI
2016-03-31,98.95,99.72,98.84,98.98,1379127,SPGI
2016-04-01,97.75,100.27,97.24,99.3,1389741,SPGI
2016-04-04,99.0,99.13,97.96,98.19,699746,SPGI
2016-04-05,97.09,97.15,95.98,96.38,764073,SPGI
2016-04-06,96.41,97.84,96.23,97.71,1162508,SPGI
2016-04-07,96.84,97.44,95.83,96.73,1994946,SPGI
2016-04-08,97.38,97.76,96.57,97.23,654735,SPGI
2016-04-11,97.86,98.28,96.55,96.59,543461,SPGI
2016-04-12,96.97,98.15,96.495,97.78,886060,SPGI
2016-04-13,98.31,99.89,97.86,99.83,1152567,SPGI
2016-04-14,99.9,101.07,99.27,100.08,1413247,SPGI
2016-04-15,99.83,99.87,98.53,99.77,1074858,SPGI
2016-04-18,99.27,101.0895,98.83,100.96,968702,SPGI
2016-04-19,101.63,103.36,101.25,103.14,1296501,SPGI
2016-04-20,102.85,104.55,102.76,104.13,1186238,SPGI
2016-04-21,103.72,104.55,103.38,103.5,1164198,SPGI
2016-04-22,102.63,104.0,102.63,103.37,828904,SPGI
2016-04-25,102.88,103.33,102.59,103.16,898215,SPGI
2016-04-26,104.18,106.83,104.12,106.76,1963966,SPGI
2016-04-27,106.9,108.24,106.315,107.92,1356450,SPGI
2016-04-28,109.27,109.27,106.91,107.61,971815,SPGI
2016-04-29,106.66,107.36,105.9,106.85,1791105,SPGI
2016-05-02,107.59,107.77,105.35,107.17,2120658,SPGI
2016-05-03,102.29,105.13,102.01,104.5,1398093,SPGI
2016-05-04,103.96,105.03,103.3,104.29,956322,SPGI
2016-05-05,104.4,105.47,104.39,104.67,871954,SPGI
2016-05-06,100.68,104.49,97.65,104.27,1095127,SPGI
2016-05-09,104.0,104.805,103.58,104.52,661042,SPGI
2016-05-10,104.77,105.72,104.67,104.96,868031,SPGI
2016-05-11,104.96,106.06,104.74,105.14,992073,SPGI
2016-05-12,105.64,106.31,104.93,105.96,915699,SPGI
2016-05-13,105.74,106.59,104.67,104.92,773490,SPGI
2016-05-16,104.73,106.695,104.44,106.49,756550,SPGI
2016-05-17,106.44,106.82,105.485,105.7,1050957,SPGI
2016-05-18,105.77,107.43,105.53,107.05,1091019,SPGI
2016-05-19,106.19,107.07,105.25,106.85,871246,SPGI
2016-05-20,107.54,108.63,107.27,108.07,1113360,SPGI
2016-05-23,107.58,109.11,107.38,108.48,944214,SPGI
2016-05-24,108.91,112.0,108.2201,111.66,1347260,SPGI
2016-05-25,111.5,111.68,110.1,111.25,862344,SPGI
2016-05-26,110.99,111.2,110.18,110.39,793621,SPGI
2016-05-27,111.09,111.66,110.48,111.47,537461,SPGI
2016-05-31,112.05,112.75,111.0,111.81,1285302,SPGI
2016-06-01,111.02,111.02,109.88,110.8,967144,SPGI
2016-06-02,110.23,111.04,109.73,110.45,917424,SPGI
2016-06-03,110.02,110.33,108.51,109.64,1104707,SPGI
2016-06-06,110.13,110.8595,109.89,110.26,908190,SPGI
2016-06-07,110.33,110.62,109.52,109.62,757596,SPGI
2016-06-08,109.87,110.55,109.25,110.04,681360,SPGI
2016-06-09,109.64,110.1921,109.09,110.04,742593,SPGI
2016-06-10,108.99,109.21,107.09,107.51,751036,SPGI
2016-06-13,107.45,108.33,107.11,107.23,1021343,SPGI
2016-06-14,107.14,107.67,106.42,106.86,913222,SPGI
2016-06-15,106.96,108.13,106.74,107.08,855740,SPGI
2016-06-16,106.31,107.68,105.445,107.49,659745,SPGI
2016-06-17,107.55,108.3,106.37,106.74,1097462,SPGI
2016-06-20,108.17,109.22,107.25,107.31,1388979,SPGI
2016-06-21,107.65,108.27,107.31,107.83,783611,SPGI
2016-06-22,108.0,108.0,107.05,107.13,1116825,SPGI
2016-06-23,108.57,110.65,108.13,110.62,1326355,SPGI
2016-06-24,106.26,107.45,103.57,104.14,5008840,SPGI
2016-06-27,102.94,102.94,99.15,99.38,1790295,SPGI
2016-06-28,100.5,101.64,99.87,101.59,1232232,SPGI
2016-06-29,102.8,106.03,101.66,106.0,1439628,SPGI
2016-06-30,106.03,107.32,104.92,107.26,1709563,SPGI
2016-07-01,107.11,109.1,107.11,107.86,891699,SPGI
2016-07-05,107.11,107.85,105.34,106.17,958897,SPGI
2016-07-06,105.15,106.89,104.75,106.78,1155886,SPGI
2016-07-07,106.68,107.96,105.62,107.31,824412,SPGI
2016-07-08,108.95,109.3,108.23,108.87,1221004,SPGI
2016-07-11,109.64,110.91,109.41,110.26,1135731,SPGI
2016-07-12,111.48,113.29,110.95,112.98,1247921,SPGI
2016-07-13,113.69,113.91,112.22,113.86,781733,SPGI
2016-07-14,115.0,115.39,114.05,115.2,827093,SPGI
2016-07-15,115.8,116.26,114.88,115.64,1466467,SPGI
2016-07-18,116.0,116.96,116.0,116.86,743658,SPGI
2016-07-19,116.13,116.66,115.58,116.58,818598,SPGI
2016-07-20,117.4,117.68,116.76,117.11,875966,SPGI
2016-07-21,116.85,117.57,116.31,116.83,894897,SPGI
2016-07-22,116.92,117.34,113.06,117.31,704021,SPGI
2016-07-25,117.26,117.53,116.36,117.16,599670,SPGI
2016-07-26,116.6,117.62,116.2,117.55,786675,SPGI
2016-07-27,118.13,118.13,116.53,117.42,843867,SPGI
2016-07-28,118.0,122.23,117.51,121.4,1622666,SPGI
2016-07-29,121.37,122.71,121.35,122.2,1305696,SPGI
2016-08-01,122.21,122.75,120.81,121.22,727370,SPGI
2016-08-02,120.97,121.05,119.15,120.11,1030968,SPGI
2016-08-03,120.02,120.51,119.5,120.51,755288,SPGI
2016-08-04,120.05,120.8,119.46,119.62,434573,SPGI
2016-08-05,120.8,121.47,120.41,120.9,908087,SPGI
2016-08-08,120.79,121.0,119.92,120.16,677078,SPGI
2016-08-09,120.44,120.95,120.15,120.58,581985,SPGI
2016-08-10,120.62,120.98,119.34,119.83,600643,SPGI
2016-08-11,120.12,120.69,119.81,120.41,741843,SPGI
2016-08-12,120.2,120.83,119.68,119.91,540405,SPGI
2016-08-15,120.36,120.595,119.22,120.26,863369,SPGI
2016-08-16,120.12,120.25,119.59,119.64,674536,SPGI
2016-08-17,120.2,120.45,119.09,120.1,828079,SPGI
2016-08-18,120.3,120.32,119.03,120.03,680439,SPGI
2016-08-19,119.59,120.75,119.0,120.3,782558,SPGI
2016-08-22,120.29,120.63,119.83,120.3,379627,SPGI
2016-08-23,121.0,121.97,120.65,121.28,817856,SPGI
2016-08-24,120.9,121.77,120.64,120.94,697568,SPGI
2016-08-25,120.6,121.36,120.6,121.09,488257,SPGI
2016-08-26,121.59,122.55,120.99,121.57,1266075,SPGI
2016-08-29,121.78,122.85,121.6,122.6,1080689,SPGI
2016-08-30,122.7,122.97,122.11,122.97,785095,SPGI
2016-08-31,122.86,124.55,122.39,123.54,1324211,SPGI
2016-09-01,123.52,124.41,122.6449,123.94,811510,SPGI
2016-09-02,124.56,125.55,124.41,125.43,706806,SPGI
2016-09-06,125.62,126.0,124.72,125.79,1021656,SPGI
2016-09-07,125.63,125.9,124.93,125.69,792448,SPGI
2016-09-08,125.52,126.5199,125.46,125.73,774930,SPGI
2016-09-09,124.95,125.54,122.22,122.22,1002357,SPGI
2016-09-12,121.29,124.45,120.95,124.24,974297,SPGI
2016-09-13,123.08,123.45,121.51,122.12,935179,SPGI
2016-09-14,121.97,122.91,121.1,121.52,757598,SPGI
2016-09-15,121.38,124.74,121.38,124.11,885286,SPGI
2016-09-16,123.51,123.88,122.27,123.27,1145346,SPGI
2016-09-19,123.71,125.7,123.71,124.68,950722,SPGI
2016-09-20,125.55,125.96,124.73,124.78,877183,SPGI
2016-09-21,125.7,127.75,125.43,127.56,964386,SPGI
2016-09-22,127.9,128.4,126.56,126.83,1155060,SPGI
2016-09-23,126.39,126.82,124.98,124.98,927869,SPGI
2016-09-26,124.06,125.92,123.72,124.93,995428,SPGI
2016-09-27,124.64,127.3899,124.03,126.86,998540,SPGI
2016-09-28,127.01,127.74,125.69,127.56,1024424,SPGI
2016-09-29,127.54,127.64,124.48,125.02,1059743,SPGI
2016-09-30,126.09,127.26,125.91,126.56,1475968,SPGI
2016-10-03,126.06,126.53,124.52,124.96,1355108,SPGI
2016-10-04,126.22,127.02,123.2,124.2,1274353,SPGI
2016-10-05,123.86,125.24,123.86,124.15,1009901,SPGI
2016-10-06,124.0,125.32,122.79,125.04,833617,SPGI
2016-10-07,125.05,125.05,123.425,123.86,754808,SPGI
2016-10-10,125.0,125.41,124.465,124.65,438147,SPGI
2016-10-11,124.53,124.53,122.0,122.75,631084,SPGI
2016-10-12,122.56,123.78,121.79,123.37,605425,SPGI
2016-10-13,122.31,123.21,121.25,122.67,814039,SPGI
2016-10-14,124.0,124.65,122.79,123.15,958039,SPGI
2016-10-17,123.14,123.58,122.5,122.55,682212,SPGI
2016-10-18,124.0,124.06,122.49,122.89,804094,SPGI
2016-10-19,123.31,123.51,122.35,122.68,858953,SPGI
2016-10-20,122.52,123.19,121.955,122.12,948605,SPGI
2016-10-21,121.15,124.05,120.95,123.99,1568705,SPGI
2016-10-24,125.06,125.67,124.44,124.64,1243018,SPGI
2016-10-25,124.41,125.09,124.16,124.25,927388,SPGI
2016-10-26,123.39,124.13,122.59,123.32,905611,SPGI
2016-10-27,124.1,124.61,122.45,122.86,1134803,SPGI
2016-10-28,123.31,123.75,121.84,122.28,735877,SPGI
2016-10-31,122.8,123.47,121.58,121.85,1854201,SPGI
2016-11-01,122.23,122.53,120.53,120.93,1205408,SPGI
2016-11-02,120.8,120.81,119.46,119.46,1459184,SPGI
2016-11-03,119.45,122.7,119.34,122.5,2375146,SPGI
2016-11-04,122.48,123.61,121.92,122.59,1511388,SPGI
2016-11-07,124.87,126.7,124.5505,125.46,1273758,SPGI
2016-11-08,125.53,127.635,124.69,126.42,1216906,SPGI
2016-11-09,125.25,127.5,123.53,125.63,2097397,SPGI
2016-11-10,125.94,127.68,124.17,126.33,1403280,SPGI
2016-11-11,125.72,126.57,124.74,125.46,1526808,SPGI
2016-11-14,126.42,126.71,123.2,123.72,1597501,SPGI
2016-11-15,123.43,123.5,120.86,121.93,2027877,SPGI
2016-11-16,121.48,123.16,121.04,122.36,1091425,SPGI
2016-11-17,122.45,124.12,122.3925,123.97,1142394,SPGI
2016-11-18,123.67,123.8,121.63,121.8,1525226,SPGI
2016-11-21,121.98,123.0,121.24,121.73,1488685,SPGI
2016-11-22,121.73,123.35,120.7,120.81,2106607,SPGI
2016-11-23,120.04,121.14,119.48,120.21,2612386,SPGI
2016-11-25,120.43,120.82,119.16,119.92,1398054,SPGI
2016-11-28,119.28,119.63,118.34,118.4,2331682,SPGI
2016-11-29,118.14,119.98,118.13,119.61,1696344,SPGI
2016-11-30,120.11,120.93,118.56,118.99,1956290,SPGI
2016-12-01,119.4,119.67,115.53,116.26,3641199,SPGI
2016-12-02,116.31,117.0,114.8,115.69,2262329,SPGI
2016-12-05,116.29,116.71,114.15,114.28,2535189,SPGI
2016-12-06,114.72,114.84,112.67,113.57,2859771,SPGI
2016-12-07,113.88,114.58,112.58,114.34,2070817,SPGI
2016-12-08,114.43,115.44,114.0,114.22,1653664,SPGI
2016-12-09,114.21,115.48,113.555,115.0,1794004,SPGI
2016-12-12,115.0,115.0,113.08,113.5,1229297,SPGI
2016-12-13,113.95,117.47,113.41,116.69,2242548,SPGI
2016-12-14,116.32,117.09,114.6,114.93,1395653,SPGI
2016-12-15,114.6,116.01,114.04,114.3,1498583,SPGI
2016-12-16,114.06,114.53,112.97,113.1,2334548,SPGI
2016-12-19,112.96,113.61,112.27,112.6,958755,SPGI
2016-12-20,112.86,112.86,111.77,112.32,1577044,SPGI
2016-12-21,112.46,112.76,111.68,111.7,836815,SPGI
2016-12-22,111.61,111.63,109.53,109.7,1341760,SPGI
2016-12-23,109.57,110.01,108.97,109.02,797912,SPGI
2016-12-27,109.61,110.22,109.16,109.43,447928,SPGI
2016-12-28,109.56,109.83,108.61,108.68,582390,SPGI
2016-12-29,108.95,109.426,108.6,108.61,723592,SPGI
2016-12-30,108.41,108.785,107.21,107.54,989174,SPGI
2017-01-03,108.41,109.005,107.87,108.39,1569341,SPGI
2017-01-04,108.7,112.2,108.49,111.74,1470255,SPGI
2017-01-05,111.24,113.67,111.025,112.59,1816692,SPGI
2017-01-06,112.66,115.96,112.66,114.6,2203850,SPGI
2017-01-09,114.3,114.41,112.81,113.28,1491704,SPGI
2017-01-10,112.98,112.98,110.83,111.35,1572841,SPGI
2017-01-11,111.47,112.09,110.54,111.97,1296628,SPGI
2017-01-12,111.89,113.06,110.91,112.59,1155332,SPGI
2017-01-13,112.92,113.61,111.96,112.42,838213,SPGI
2017-01-17,111.94,114.4,111.94,113.94,1649427,SPGI
2017-01-18,114.42,114.62,112.94,114.4,1706817,SPGI
2017-01-19,114.24,115.27,114.23,114.4,1027572,SPGI
2017-01-20,114.85,116.16,114.41,116.0,1450517,SPGI
2017-01-23,115.9,116.35,114.9,116.11,902982,SPGI
2017-01-24,116.38,117.22,115.56,116.92,1100997,SPGI
2017-01-25,117.42,120.54,117.0,120.43,1502653,SPGI
2017-01-26,120.64,122.21,120.64,121.12,1495942,SPGI
2017-01-27,121.04,121.11,120.42,120.69,718552,SPGI
2017-01-30,120.97,120.97,119.05,120.62,754208,SPGI
2017-01-31,120.37,121.28,119.66,120.18,1283185,SPGI
2017-02-01,120.67,120.81,119.07,119.57,764477,SPGI
2017-02-02,119.16,120.55,118.795,120.42,782877,SPGI
2017-02-03,121.59,122.965,121.1101,122.6,1118404,SPGI
2017-02-06,122.12,123.17,121.89,122.88,1164616,SPGI
2017-02-07,125.25,128.49,125.0,125.84,2341737,SPGI
2017-02-08,126.0,126.75,124.64,125.08,917887,SPGI
2017-02-09,125.21,126.46,125.0205,126.21,850334,SPGI
2017-02-10,126.21,126.5605,125.46,126.29,1056246,SPGI
2017-02-13,126.94,127.37,126.07,126.53,1016643,SPGI
2017-02-14,126.36,127.425,126.205,126.92,1254885,SPGI
2017-02-15,126.52,128.68,126.3,128.33,908024,SPGI
2017-02-16,128.24,128.96,127.45,128.61,832139,SPGI
2017-02-17,128.38,130.42,128.06,130.39,1339162,SPGI
2017-02-21,130.32,131.25,129.93,130.76,1273529,SPGI
2017-02-22,129.99,130.84,129.93,130.78,906394,SPGI
2017-02-23,130.38,131.26,129.39,130.78,713414,SPGI
2017-02-24,130.02,130.96,129.5,130.82,971038,SPGI
2017-02-27,130.43,130.74,129.7501,129.99,946656,SPGI
2017-02-28,130.0,130.16,129.22,129.47,1432736,SPGI
2017-03-01,131.1,131.2,129.82,130.0,2468476,SPGI
2017-03-02,130.15,130.69,129.7001,130.0,2024651,SPGI
2017-03-03,130.11,130.5399,129.46,129.64,1239226,SPGI
2017-03-06,129.12,130.83,129.12,130.43,796810,SPGI
2017-03-07,130.26,131.2,130.26,130.69,773605,SPGI
2017-03-08,131.06,131.29,130.34,130.58,655630,SPGI
2017-03-09,130.74,131.52,130.5,131.06,705320,SPGI
2017-03-10,131.5,132.08,130.65,131.69,1166533,SPGI
2017-03-13,132.0,132.95,131.95,132.59,871887,SPGI
2017-03-14,132.34,133.08,131.57,132.17,619261,SPGI
2017-03-15,131.75,132.25,128.92,130.35,2640596,SPGI
2017-03-16,130.53,131.845,130.53,131.74,1035691,SPGI
2017-03-17,131.3,131.63,129.87,129.99,2153129,SPGI
2017-03-20,129.92,130.23,129.21,129.69,1261416,SPGI
2017-03-21,130.51,130.99,127.77,128.2,1063631,SPGI
2017-03-22,128.25,128.6909,127.28,128.49,2042672,SPGI
2017-03-23,128.54,130.04,127.88,129.15,858652,SPGI
2017-03-24,129.48,130.8,128.89,129.69,982362,SPGI
2017-03-27,128.54,129.08,127.97,128.45,1147761,SPGI
2017-03-28,128.31,129.22,127.835,128.72,774961,SPGI
2017-03-29,128.61,128.685,127.75,128.31,774203,SPGI
2017-03-30,128.32,129.5,128.05,129.4,641943,SPGI
2017-03-31,129.16,131.52,128.88,130.74,1408046,SPGI
2017-04-03,130.48,131.72,128.66,129.35,1628138,SPGI
2017-04-04,128.87,128.9828,127.6,128.82,1365385,SPGI
2017-04-05,129.46,131.64,128.495,130.17,1494262,SPGI
2017-04-06,130.05,130.66,129.17,129.96,895809,SPGI
2017-04-07,129.72,130.58,129.38,130.05,976925,SPGI
2017-04-10,130.05,130.34,128.85,129.59,821471,SPGI
2017-04-11,129.46,129.61,128.51,129.2,806624,SPGI
2017-04-12,129.91,129.91,128.42,128.93,650093,SPGI
2017-04-13,128.53,129.26,128.26,128.28,610390,SPGI
2017-04-17,129.42,130.86,129.19,130.76,820696,SPGI
2017-04-18,130.13,131.1,129.78,130.52,796738,SPGI
2017-04-19,131.08,131.18,130.31,130.57,1002204,SPGI
2017-04-20,130.84,132.19,130.84,131.87,985392,SPGI
2017-04-21,131.9,132.83,131.39,131.52,1274221,SPGI
2017-04-24,133.29,134.57,132.66,133.9,2049153,SPGI
2017-04-25,134.39,136.75,132.81,135.61,2012912,SPGI
2017-04-26,135.97,136.0,134.17,134.23,1110748,SPGI
2017-04-27,134.67,135.28,134.24,135.09,839384,SPGI
2017-04-28,134.51,134.95,133.95,134.19,1422006,SPGI
2017-05-01,134.61,135.4942,134.12,135.02,940982,SPGI
2017-05-02,134.85,136.12,134.85,135.46,955752,SPGI
2017-05-03,135.08,135.75,134.66,135.36,753065,SPGI
2017-05-04,135.95,137.57,135.52,136.61,2005785,SPGI
2017-05-05,136.56,138.05,136.32,137.55,1056274,SPGI
2017-05-08,137.48,137.88,136.43,136.86,1116539,SPGI
2017-05-09,136.81,137.7,136.81,137.31,850368,SPGI
2017-05-10,136.93,137.94,136.49,137.87,787366,SPGI
2017-05-11,137.3,137.4029,136.49,137.34,727468,SPGI
2017-05-12,136.92,137.34,136.37,136.7,720345,SPGI
2017-05-15,136.86,138.48,136.58,138.38,662717,SPGI
2017-05-16,138.38,139.45,137.89,139.02,1097284,SPGI
2017-05-17,137.97,138.42,136.49,136.56,986082,SPGI
2017-05-18,136.62,138.26,136.22,137.45,909451,SPGI
2017-05-19,137.69,138.99,137.04,138.14,752265,SPGI
2017-05-22,138.43,139.2,138.22,138.78,601968,SPGI
2017-05-23,138.58,139.23,137.66,138.2,812543,SPGI
2017-05-24,138.27,139.72,137.765,139.51,759994,SPGI
2017-05-25,139.91,140.9,139.83,140.69,506279,SPGI
2017-05-26,140.63,141.11,139.79,140.21,973151,SPGI
2017-05-30,140.04,140.9193,139.755,140.81,635887,SPGI
2017-05-31,140.83,142.93,140.535,142.81,1437530,SPGI
2017-06-01,143.21,145.3,143.085,143.7,1798602,SPGI
2017-06-02,144.06,144.64,143.08,144.16,1175041,SPGI
2017-06-05,144.19,144.68,143.76,144.4,583953,SPGI
2017-06-06,144.0,144.36,143.4,143.93,1057584,SPGI
2017-06-07,144.37,146.32,144.1,146.01,1339007,SPGI
2017-06-08,146.0,146.42,144.9,145.61,1422975,SPGI
2017-06-09,145.7,147.54,144.785,146.81,1064606,SPGI
2017-06-12,146.39,147.03,144.35,145.69,1293087,SPGI
2017-06-13,145.9,146.88,144.81,146.5,1137025,SPGI
2017-06-14,146.46,148.16,146.21,147.41,1138570,SPGI
2017-06-15,146.89,148.49,146.26,148.44,857060,SPGI
2017-06-16,148.83,149.17,147.85,148.49,1324482,SPGI
2017-06-19,149.58,150.4,148.82,149.4,1166971,SPGI
2017-06-20,149.37,149.38,146.86,147.22,1331838,SPGI
2017-06-21,147.22,147.69,144.8,145.22,1627521,SPGI
2017-06-22,145.23,145.7,144.68,145.38,1327984,SPGI
2017-06-23,145.78,147.12,145.16,146.7,1515291,SPGI
2017-06-26,147.17,148.1,146.17,146.27,837371,SPGI
2017-06-27,146.71,147.55,145.56,146.09,838101,SPGI
2017-06-28,146.9,149.05,146.58,148.9,1081515,SPGI
2017-06-29,149.11,149.88,145.87,146.04,1404904,SPGI
2017-06-30,146.38,146.84,145.71,145.99,1933996,SPGI
2017-07-03,146.42,147.6399,145.72,145.72,599777,SPGI
2017-07-05,146.07,148.42,146.07,147.53,1240818,SPGI
2017-07-06,147.27,147.87,145.75,146.35,1015303,SPGI
2017-07-07,146.51,149.8,145.97,148.79,1338370,SPGI
2017-07-10,148.55,149.27,148.04,148.8,1236998,SPGI
2017-07-11,148.31,148.55,146.96,147.9,800506,SPGI
2017-07-12,148.48,149.88,148.02,149.44,970894,SPGI
2017-07-13,149.35,150.01,148.29,149.65,1415139,SPGI
2017-07-14,149.22,149.99,148.59,149.47,1350289,SPGI
2017-07-17,149.26,149.96,148.57,149.51,1117102,SPGI
2017-07-18,148.79,150.16,148.19,149.87,583950,SPGI
2017-07-19,150.01,150.345,149.375,150.19,891965,SPGI
2017-07-20,150.33,151.63,150.21,151.12,1046321,SPGI
2017-07-21,150.9,154.66,150.9,153.85,2490028,SPGI
2017-07-24,153.77,155.17,153.72,154.79,1080278,SPGI
2017-07-25,155.95,157.43,154.63,155.15,820131,SPGI
2017-07-26,155.3,156.18,154.4,154.58,1093790,SPGI
2017-07-27,158.35,158.35,151.86,153.45,1476431,SPGI
2017-07-28,153.47,154.085,152.29,153.47,1017743,SPGI
2017-07-31,154.52,154.8399,153.48,153.59,1444892,SPGI
2017-08-01,152.36,152.733,150.94,151.03,1107638,SPGI
2017-08-02,154.38,154.7,151.12,152.02,1936904,SPGI
2017-08-03,151.68,152.46,151.53,151.92,1325286,SPGI
2017-08-04,152.36,152.733,150.94,151.03,1107638,SPGI
2017-08-07,151.56,151.94,150.74,150.95,776963,SPGI
2017-08-08,150.9,151.15,148.07,148.28,1996619,SPGI
2017-08-09,147.71,150.89,147.0701,150.77,1472251,SPGI
2017-08-10,150.28,150.91,148.31,148.34,907283,SPGI
2017-08-11,149.05,150.0,148.28,148.41,951260,SPGI
2017-08-14,149.19,151.07,149.19,150.54,956132,SPGI
2017-08-15,151.27,152.38,150.57,151.5,841811,SPGI
2017-08-16,152.12,153.02,151.16,152.27,1012500,SPGI
2017-08-17,151.53,152.87,149.94,149.97,956292,SPGI
2017-08-18,150.14,150.82,149.19,150.1,1615666,SPGI
2017-08-21,150.15,150.54,149.04,149.99,769735,SPGI
2017-08-22,150.62,153.1075,150.28,152.84,668561,SPGI
2017-08-23,151.67,152.44,151.29,151.29,669945,SPGI
2017-08-24,151.15,151.72,150.43,151.45,534912,SPGI
2017-08-25,151.99,152.63,151.0,151.27,580159,SPGI
2017-08-28,151.52,152.05,151.23,151.99,568253,SPGI
2017-08-29,150.77,151.47,149.9708,150.92,952189,SPGI
2017-08-30,150.58,153.99,150.54,153.54,1195383,SPGI
2017-08-31,154.0,154.57,153.46,154.33,1373095,SPGI
2017-09-01,154.65,154.66,153.2,153.72,897141,SPGI
2017-09-05,153.18,155.0,152.8,153.18,842129,SPGI
2017-09-06,153.49,153.71,151.13,151.2,1810764,SPGI
2017-09-07,151.76,152.325,151.07,151.4,884640,SPGI
2017-09-08,151.08,152.6,150.34,151.93,866445,SPGI
2017-09-11,153.4,153.71,152.1442,152.77,891235,SPGI
2017-09-12,152.9,153.64,152.48,153.6,587235,SPGI
2017-09-13,153.26,153.72,152.95,153.46,630739,SPGI
2017-09-14,153.05,153.7599,152.805,153.72,618933,SPGI
2017-09-15,153.69,154.41,153.27,154.0,1085879,SPGI
2017-09-18,154.58,154.73,153.8612,154.43,840154,SPGI
2017-09-19,154.88,155.66,154.12,155.61,883812,SPGI
2017-09-20,156.0,156.365,155.29,155.83,639009,SPGI
2017-09-21,155.44,156.1,154.9,155.75,536830,SPGI
2017-09-22,155.71,157.47,155.615,156.82,820964,SPGI
2017-09-25,156.58,156.91,154.5354,155.52,1018309,SPGI
2017-09-26,155.52,156.19,154.73,155.07,865108,SPGI
2017-09-27,155.97,156.135,154.75,154.77,726976,SPGI
2017-09-28,154.73,155.53,154.3,155.53,911237,SPGI
2017-09-29,155.28,156.35,154.895,156.31,605056,SPGI
2017-10-02,156.85,158.06,156.41,157.52,772996,SPGI
2017-10-03,157.33,159.55,157.0,159.21,686184,SPGI
2017-10-04,159.34,159.82,159.01,159.6,688245,SPGI
2017-10-05,159.72,160.0,158.51,159.04,859729,SPGI
2017-10-06,159.43,159.825,158.01,158.45,775718,SPGI
2017-10-09,158.91,159.57,158.32,159.17,528559,SPGI
2017-10-10,159.24,159.48,158.69,158.8,635845,SPGI
2017-10-11,158.66,159.19,158.01,159.0,1821018,SPGI
2017-10-12,159.32,161.66,159.02,161.12,993752,SPGI
2017-10-13,161.28,162.96,160.55,161.82,990611,SPGI
2017-10-16,161.82,162.53,161.57,162.46,1045747,SPGI
2017-10-17,162.76,162.87,161.14,161.68,857861,SPGI
2017-10-18,161.97,162.29,161.12,161.15,959270,SPGI
2017-10-19,160.48,160.95,158.93,159.44,1406127,SPGI
2017-10-20,160.27,161.56,160.025,161.55,1014494,SPGI
2017-10-23,162.34,163.11,161.52,162.1,647894,SPGI
2017-10-24,162.05,162.65,161.1,161.9,863405,SPGI
2017-10-25,161.9,162.29,160.18,160.945,1037940,SPGI
2017-10-26,163.08,166.17,162.1,165.0,2574998,SPGI
2017-10-27,164.78,164.83,161.8,162.16,1707842,SPGI
2017-10-30,161.52,161.59,156.15,156.25,1710625,SPGI
2017-10-31,156.53,157.76,153.25,156.47,2757936,SPGI
2017-11-01,157.08,158.09,156.11,156.56,1506048,SPGI
2017-11-02,156.2,156.92,155.34,155.5,1289476,SPGI
2017-11-03,156.24,158.8,154.7,158.69,1755455,SPGI
2017-11-06,158.07,159.6,157.47,158.64,1011118,SPGI
2017-11-07,158.75,159.62,158.184,159.07,965065,SPGI
2017-11-08,158.62,160.495,157.85,160.06,1051565,SPGI
2017-11-09,159.38,159.97,156.45,157.91,753245,SPGI
2017-11-10,157.7,157.89,156.72,156.94,679643,SPGI
2017-11-13,156.7,158.79,156.5,158.03,789701,SPGI
2017-11-14,157.64,159.92,156.94,159.3,941146,SPGI
2017-11-15,157.79,159.23,156.73,158.82,1281079,SPGI
2017-11-16,158.94,161.58,158.94,160.1,1092191,SPGI
2017-11-17,159.89,161.298,158.9,160.59,931579,SPGI
2017-11-20,161.15,162.92,160.56,162.19,1054723,SPGI
2017-11-21,162.69,164.2999,162.19,163.7,1895129,SPGI
2017-11-22,164.0,164.55,162.66,163.22,563553,SPGI
2017-11-24,163.48,164.63,163.34,164.14,253718,SPGI
2017-11-27,163.81,164.79,163.54,164.4,675555,SPGI
2017-11-28,164.98,165.84,163.6,165.83,1030701,SPGI
2017-11-29,166.22,167.87,163.64,164.73,1070580,SPGI
2017-11-30,165.42,166.62,163.24,165.48,1652260,SPGI
2017-12-01,165.26,166.56,162.3,166.17,1053521,SPGI
2017-12-04,167.38,169.0,162.25,167.46,1213874,SPGI
2017-12-05,168.04,171.1,167.5,167.89,1055015,SPGI
2017-12-06,168.04,169.4,167.775,168.62,666401,SPGI
2017-12-07,168.22,169.93,167.76,169.53,544718,SPGI
2017-12-08,170.02,171.21,169.4,171.21,932742,SPGI
2017-12-11,171.28,172.3,170.625,171.7,1161602,SPGI
2017-12-12,171.86,174.07,171.45,172.57,1333258,SPGI
2017-12-13,172.54,173.22,168.94,169.01,2066854,SPGI
2017-12-14,168.86,170.0,167.34,167.59,1250731,SPGI
2017-12-15,168.93,169.9899,168.46,169.05,1713836,SPGI
2017-12-18,169.63,171.39,169.16,170.91,1268691,SPGI
2017-12-19,172.03,172.21,170.54,172.0,1017492,SPGI
2017-12-20,171.43,172.31,169.44,170.01,1391197,SPGI
2017-12-21,170.08,171.25,168.58,168.78,701562,SPGI
2017-12-22,168.99,169.64,167.63,167.83,874718,SPGI
2017-12-26,168.29,168.76,166.67,167.42,553672,SPGI
2017-12-27,167.95,169.89,167.76,169.4,664114,SPGI
2017-12-28,169.49,169.93,168.6,169.85,395004,SPGI
2017-12-29,170.25,171.089,169.37,169.4,685585,SPGI
2018-01-02,169.74,170.3,167.99,168.12,941830,SPGI
2018-01-03,168.26,171.19,167.95,170.82,808399,SPGI
2018-01-04,171.3,174.01,171.285,173.38,727429,SPGI
2018-01-05,173.58,175.79,173.58,175.7,688852,SPGI
2018-01-08,175.52,177.44,175.1325,177.18,948261,SPGI
2018-01-09,177.33,178.5,176.53,177.24,906256,SPGI
2018-01-10,177.37,178.04,175.01,175.61,935797,SPGI
2018-01-11,175.95,176.49,174.48,176.4,714143,SPGI
2018-01-12,176.97,177.94,175.96,177.64,711200,SPGI
2018-01-16,178.11,178.62,175.08,175.83,841139,SPGI
2018-01-17,176.78,177.31,174.95,176.79,1044443,SPGI
2018-01-18,176.45,179.67,176.45,178.64,1109613,SPGI
2018-01-19,179.9,182.24,178.23,181.14,1088331,SPGI
2018-01-22,181.28,182.17,179.78,182.15,873378,SPGI
2018-01-23,182.23,183.67,181.17,182.93,776175,SPGI
2018-01-24,183.16,184.5,181.935,183.11,791213,SPGI
2018-01-25,183.63,184.77,181.6,181.89,748584,SPGI
2018-01-26,182.81,184.21,181.6,183.8,1091210,SPGI
2018-01-29,183.8,185.34,180.93,181.04,1065609,SPGI
2018-01-30,180.79,182.59,180.0,180.34,1219643,SPGI
2018-01-31,180.83,182.45,180.71,181.1,1243723,SPGI
2018-02-01,180.4,182.98,179.42,182.0,1102148,SPGI
2018-02-02,181.55,181.86,177.31,177.33,1118848,SPGI
2018-02-05,177.04,178.415,164.99,166.36,2508170,SPGI
2018-02-06,165.95,181.0,165.94,179.96,5582527,SPGI
2018-02-07,179.79,185.38,175.02,182.69,2406019,SPGI
2013-02-08,161.06,162.81,160.79,162.76,1048639,SPG
2013-02-11,162.85,163.51,162.49,163.5,865595,SPG
2013-02-12,162.43,163.41,161.214,162.97,816978,SPG
2013-02-13,163.15,163.33,161.53,162.05,709744,SPG
2013-02-14,161.7,161.88,160.35,160.57,1117261,SPG
2013-02-15,159.84,160.45,158.72,159.9,2049728,SPG
2013-02-19,159.86,160.6,159.84,160.5,1219017,SPG
2013-02-20,160.12,161.24,159.41,159.52,1194847,SPG
2013-02-21,159.05,159.29,157.36,158.02,1182853,SPG
2013-02-22,158.34,159.86,158.28,159.72,1035858,SPG
2013-02-25,160.66,160.73,157.31,157.37,1155819,SPG
2013-02-26,157.82,159.15,156.7,157.88,1103583,SPG
2013-02-27,157.9,159.53,157.36,159.2,961956,SPG
2013-02-28,159.4,159.96,158.63,158.86,1688368,SPG
2013-03-01,158.58,160.15,157.93,159.99,1204063,SPG
2013-03-04,159.87,162.31,159.52,161.46,1011407,SPG
2013-03-05,162.05,162.9499,161.04,162.61,842277,SPG
2013-03-06,163.42,163.42,161.46,161.92,676659,SPG
2013-03-07,162.06,162.4,159.73,160.08,1556466,SPG
2013-03-08,160.33,160.34,158.02,160.0,1569588,SPG
2013-03-11,159.99,161.03,159.33,161.0,1208694,SPG
2013-03-12,160.72,160.92,159.29,159.52,1258796,SPG
2013-03-13,159.89,160.3999,158.97,159.3,718453,SPG
2013-03-14,159.24,160.47,159.11,159.88,804872,SPG
2013-03-15,159.21,159.81,158.66,159.6,2499265,SPG
2013-03-18,158.48,159.34,157.67,158.73,1234851,SPG
2013-03-19,158.7,158.845,156.076,157.1,1692624,SPG
2013-03-20,157.95,158.47,157.5,158.47,1125408,SPG
2013-03-21,158.0,159.08,157.61,158.06,1018924,SPG
2013-03-22,158.46,159.46,158.06,159.14,753587,SPG
2013-03-25,160.2,160.46,158.96,159.36,884600,SPG
2013-03-26,160.28,160.39,158.99,159.33,1322585,SPG
2013-03-27,158.47,159.56,158.32,159.2,772458,SPG
2013-03-28,159.2,160.0,157.67,158.56,1501424,SPG
2013-04-01,158.58,159.32,158.2,159.32,1448767,SPG
2013-04-02,160.21,161.015,160.0,160.97,946240,SPG
2013-04-03,161.73,162.0,160.74,162.0,1189867,SPG
2013-04-04,162.0,163.95,161.82,163.6,1249322,SPG
2013-04-05,162.39,166.3,162.39,166.23,1952366,SPG
2013-04-08,165.57,169.1,165.52,169.1,2127166,SPG
2013-04-09,169.3,170.0,167.85,169.11,1401210,SPG
2013-04-10,168.77,171.25,168.68,170.77,1449925,SPG
2013-04-11,171.08,174.43,170.82,174.27,2407138,SPG
2013-04-12,173.91,174.37,172.485,173.66,1138573,SPG
2013-04-15,172.35,174.07,170.4,170.44,1675427,SPG
2013-04-16,171.27,175.12,170.15,174.48,1709159,SPG
2013-04-17,173.6,173.71,171.34,172.8,1230034,SPG
2013-04-18,173.07,173.36,171.75,172.91,1042880,SPG
2013-04-19,173.25,176.11,173.08,176.11,1636860,SPG
2013-04-22,176.41,176.69,174.49,175.5,1007927,SPG
2013-04-23,176.28,176.67,174.95,176.04,1003821,SPG
2013-04-24,176.25,176.94,175.52,176.84,939946,SPG
2013-04-25,176.7,176.89,175.45,176.01,925853,SPG
2013-04-26,175.48,177.24,174.5,175.62,944912,SPG
2013-04-29,176.29,176.62,175.45,175.99,825121,SPG
2013-04-30,176.3,178.1,175.78,178.07,1577841,SPG
2013-05-01,177.85,178.28,176.51,176.57,1299402,SPG
2013-05-02,177.18,178.97,176.32,178.03,1015668,SPG
2013-05-03,179.08,180.12,178.6301,179.44,1003983,SPG
2013-05-06,179.29,180.35,178.88,179.37,837755,SPG
2013-05-07,179.28,179.28,177.88,178.87,810316,SPG
2013-05-08,178.82,180.77,177.78,180.34,1571517,SPG
2013-05-09,180.75,180.85,178.64,178.9,1474552,SPG
2013-05-10,179.16,179.6,178.67,179.37,816852,SPG
2013-05-13,179.37,180.476,179.1,179.96,948960,SPG
2013-05-14,180.57,180.67,178.7,179.23,1119189,SPG
2013-05-15,178.24,179.64,177.44,179.62,1457171,SPG
2013-05-16,178.88,180.29,177.13,177.56,1429920,SPG
2013-05-17,178.35,179.91,177.73,179.85,1297841,SPG
2013-05-20,179.56,180.02,178.13,178.96,747740,SPG
2013-05-21,179.1,181.3,179.1,180.23,929489,SPG
2013-05-22,179.23,182.45,174.78,176.04,1756461,SPG
2013-05-23,175.13,175.35,172.81,173.59,1397458,SPG
2013-05-24,171.99,175.05,171.51,174.47,1152741,SPG
2013-05-28,176.4,177.74,173.58,175.44,1681252,SPG
2013-05-29,174.19,174.31,169.08,171.87,1861963,SPG
2013-05-30,172.18,173.13,169.97,170.0,1334211,SPG
2013-05-31,169.23,170.92,166.39,166.44,2426609,SPG
2013-06-03,166.33,167.58,164.6698,166.68,1818981,SPG
2013-06-04,166.92,167.37,165.2,165.66,1334861,SPG
2013-06-05,165.04,165.95,163.39,163.92,1134623,SPG
2013-06-06,163.69,166.73,162.7,166.56,1226291,SPG
2013-06-07,167.49,167.83,164.39,167.26,1348037,SPG
2013-06-10,167.3,167.86,164.88,165.27,928561,SPG
2013-06-11,163.83,165.15,162.21,162.22,1312562,SPG
2013-06-12,163.14,163.25,159.02,159.67,1659238,SPG
2013-06-13,159.8,165.75,158.86,165.1,1861747,SPG
2013-06-14,165.1,168.29,164.31,166.05,1487351,SPG
2013-06-17,167.22,168.96,165.97,168.5,1798985,SPG
2013-06-18,168.36,168.64,166.82,167.3,1437579,SPG
2013-06-19,167.41,167.88,160.4,162.52,2081375,SPG
2013-06-20,160.81,160.91,153.68,154.58,2907523,SPG
2013-06-21,155.81,158.81,154.39,156.58,2756129,SPG
2013-06-24,154.84,159.06,152.02,154.98,2820922,SPG
2013-06-25,156.21,157.81,155.0,156.83,2125851,SPG
2013-06-26,158.25,159.94,157.51,158.27,1601006,SPG
2013-06-27,159.19,160.87,159.13,160.68,1689836,SPG
2013-06-28,161.12,164.63,157.92,157.92,2032886,SPG
2013-07-01,159.2,160.06,157.33,157.65,1292810,SPG
2013-07-02,157.66,162.68,157.65,162.63,2404230,SPG
2013-07-03,161.04,161.04,157.88,158.98,1178847,SPG
2013-07-05,159.0,159.74,156.365,159.47,1227150,SPG
2013-07-08,159.86,161.22,159.03,159.22,1213831,SPG
2013-07-09,160.46,162.05,159.32,161.72,1180553,SPG
2013-07-10,161.72,161.72,159.04,160.8,916376,SPG
2013-07-11,163.94,165.05,163.07,164.07,1411046,SPG
2013-07-12,164.4,164.9825,162.2,163.0,994984,SPG
2013-07-15,162.6,163.73,162.22,162.9,857543,SPG
2013-07-16,162.92,163.66,162.3,163.0,1250969,SPG
2013-07-17,163.25,163.46,162.05,162.8,772342,SPG
2013-07-18,162.71,164.72,162.71,164.72,1344501,SPG
2013-07-19,164.42,165.29,163.63,164.96,1131816,SPG
2013-07-22,165.05,166.16,164.505,166.05,704924,SPG
2013-07-23,166.89,167.0,164.71,165.98,821842,SPG
2013-07-24,165.94,166.6,162.95,164.41,1753197,SPG
2013-07-25,163.5,164.17,162.77,163.79,1565067,SPG
2013-07-26,163.37,164.57,162.1,164.54,867292,SPG
2013-07-29,165.44,165.79,162.77,163.05,871944,SPG
2013-07-30,164.14,165.55,161.18,161.72,989721,SPG
2013-07-31,162.0,162.77,158.5,160.06,2078429,SPG
2013-08-01,160.83,161.4,158.05,158.97,1394785,SPG
2013-08-02,159.06,159.33,157.33,157.61,1035632,SPG
2013-08-05,157.56,157.65,156.37,156.91,766071,SPG
2013-08-06,156.23,157.36,155.71,156.35,745947,SPG
2013-08-07,156.11,157.03,155.08,156.86,880655,SPG
2013-08-08,157.24,157.59,155.81,156.35,848394,SPG
2013-08-09,156.41,159.0201,156.17,157.95,909399,SPG
2013-08-12,157.59,157.66,156.27,157.29,933228,SPG
2013-08-13,157.45,157.46,154.45,155.2,969696,SPG
2013-08-14,154.47,154.76,152.511,152.67,1072483,SPG
2013-08-15,151.41,151.92,149.21,149.69,1365264,SPG
2013-08-16,149.18,149.69,144.77,145.3,1752255,SPG
2013-08-19,144.69,145.2,143.2,143.22,1494148,SPG
2013-08-20,143.74,147.15,143.28,145.93,1257604,SPG
2013-08-21,145.53,147.4,144.22,144.95,1447613,SPG
2013-08-22,145.35,146.41,144.01,146.36,1250420,SPG
2013-08-23,149.44,149.44,146.46,147.5,1487454,SPG
2013-08-26,147.71,148.32,146.7307,147.13,867016,SPG
2013-08-27,146.24,146.73,145.2,145.74,1447597,SPG
2013-08-28,146.05,146.1082,144.64,145.27,1183638,SPG
2013-08-29,144.56,146.47,144.0,146.34,1217794,SPG
2013-08-30,146.59,147.27,144.94,145.63,1652824,SPG
2013-09-03,146.24,146.7,143.13,144.44,1479106,SPG
2013-09-04,144.29,145.75,143.41,144.57,1542842,SPG
2013-09-05,144.56,145.14,142.47,142.54,1249369,SPG
2013-09-06,144.54,146.51,144.54,144.94,1432568,SPG
2013-09-09,145.54,148.44,145.35,148.44,1889481,SPG
2013-09-10,149.33,150.0,148.08,148.73,1341184,SPG
2013-09-11,148.52,149.2,148.17,149.12,1164118,SPG
2013-09-12,149.14,150.19,148.11,148.3,997681,SPG
2013-09-13,148.57,149.26,148.21,148.52,909280,SPG
2013-09-16,151.54,152.38,150.73,151.71,1399739,SPG
2013-09-17,151.41,152.76,150.8,151.43,1468027,SPG
2013-09-18,151.01,154.5,148.39,154.46,2898692,SPG
2013-09-19,155.21,157.39,154.49,154.52,2323638,SPG
2013-09-20,154.52,155.02,151.0,151.0,2170914,SPG
2013-09-23,150.77,152.1,150.0,151.29,1338677,SPG
2013-09-24,150.73,151.29,149.94,150.0,1215657,SPG
2013-09-25,150.1,151.73,148.97,150.24,871345,SPG
2013-09-26,150.2,151.32,149.99,151.27,1109215,SPG
2013-09-27,150.68,151.345,149.16,150.1,1074201,SPG
2013-09-30,148.86,150.71,147.5,148.23,1199915,SPG
2013-10-01,148.43,152.18,147.76,149.54,1348107,SPG
2013-10-02,148.71,151.6,148.5669,151.59,1375934,SPG
2013-10-03,150.72,151.6,147.83,148.78,1488513,SPG
2013-10-04,148.96,149.74,147.815,149.17,1045215,SPG
2013-10-07,147.71,151.73,147.6,151.06,1310722,SPG
2013-10-08,150.98,151.49,148.95,149.04,990321,SPG
2013-10-09,149.78,150.76,148.53,149.26,1020857,SPG
2013-10-10,150.1,152.77,149.74,152.75,1243395,SPG
2013-10-11,152.12,154.07,151.86,153.99,1082615,SPG
2013-10-14,152.97,154.74,152.5,154.32,1100184,SPG
2013-10-15,153.87,155.42,153.07,153.93,1185706,SPG
2013-10-16,154.4,157.35,154.09,157.18,1333914,SPG
2013-10-17,156.88,159.06,155.9525,158.6,1439861,SPG
2013-10-18,159.44,160.0,157.79,158.01,1225471,SPG
2013-10-21,157.86,157.86,155.94,156.77,1236927,SPG
2013-10-22,157.57,160.26,157.56,159.75,1415002,SPG
2013-10-23,158.89,159.87,157.83,158.8,1321568,SPG
2013-10-24,158.85,160.5,158.06,160.5,1356888,SPG
2013-10-25,161.12,161.99,157.99,159.7,1459706,SPG
2013-10-28,159.9,159.9,156.95,157.55,1301477,SPG
2013-10-29,157.55,158.16,155.93,156.68,1156248,SPG
2013-10-30,156.05,157.51,155.06,155.86,1199108,SPG
2013-10-31,155.96,156.96,154.23,154.55,1539657,SPG
2013-11-01,155.31,156.74,154.54,156.6,1325340,SPG
2013-11-04,156.88,157.12,155.11,157.12,1080358,SPG
2013-11-05,155.86,156.32,155.01,155.21,1140386,SPG
2013-11-06,155.99,157.16,155.66,156.16,1038948,SPG
2013-11-07,156.84,157.02,154.83,155.32,1354633,SPG
2013-11-08,154.29,154.29,151.14,153.01,1473833,SPG
2013-11-11,153.22,153.74,152.308,152.48,914791,SPG
2013-11-12,151.82,152.25,149.19,149.8,1506160,SPG
2013-11-13,148.15,149.68,147.51,149.68,1454012,SPG
2013-11-14,149.5,152.63,149.48,152.06,1338888,SPG
2013-11-15,151.51,153.64,151.51,153.53,1616380,SPG
2013-11-18,153.54,154.16,152.29,152.44,1185462,SPG
2013-11-19,152.21,153.31,151.075,152.12,1068536,SPG
2013-11-20,152.18,153.49,149.82,150.05,1069756,SPG
2013-11-21,150.29,150.99,149.51,150.69,902817,SPG
2013-11-22,151.01,151.02,149.17,149.58,817743,SPG
2013-11-25,150.16,150.34,148.63,148.84,907308,SPG
2013-11-26,149.02,150.64,148.38,150.13,1620638,SPG
2013-11-27,150.48,151.93,150.025,151.73,1510095,SPG
2013-11-29,152.02,152.49,149.83,149.85,882944,SPG
2013-12-02,151.14,151.14,148.58,148.84,1470281,SPG
2013-12-03,148.39,149.67,148.03,148.87,1133296,SPG
2013-12-04,147.63,149.96,147.55,149.36,1222387,SPG
2013-12-05,148.91,151.03,148.2,150.8,1520859,SPG
2013-12-06,152.04,152.78,151.19,152.75,1283056,SPG
2013-12-09,153.0,153.82,151.75,153.74,1223873,SPG
2013-12-10,153.95,154.58,153.08,153.12,1221550,SPG
2013-12-11,153.37,153.82,150.38,150.44,1571289,SPG
2013-12-12,150.5,150.7,148.3552,148.37,1568030,SPG
2013-12-13,151.83,155.01,151.191,151.63,2480026,SPG
2013-12-16,151.55,152.46,150.33,152.28,1750865,SPG
2013-12-17,152.01,153.05,151.73,152.6,1524277,SPG
2013-12-18,152.33,155.74,150.85,155.07,2581472,SPG
2013-12-19,154.9,154.97,152.75,154.0,1727405,SPG
2013-12-20,153.68,154.79,153.43,154.71,2360447,SPG
2013-12-23,155.48,155.86,153.61,153.96,1370747,SPG
2013-12-24,154.38,154.95,153.26,154.12,435468,SPG
2013-12-26,154.32,155.48,153.504,154.23,691458,SPG
2013-12-27,153.25,153.64,152.425,153.22,1120712,SPG
2013-12-30,153.52,154.9,153.02,153.4,879476,SPG
2013-12-31,153.43,153.88,151.61,152.16,1558942,SPG
2014-01-02,152.39,153.27,151.02,152.09,1378535,SPG
2014-01-03,152.14,154.55,151.56,153.95,1143502,SPG
2014-01-06,154.03,155.41,153.785,154.99,1470921,SPG
2014-01-07,154.99,156.0,153.7,154.88,1660659,SPG
2014-01-08,154.79,155.29,153.13,154.35,1678452,SPG
2014-01-09,154.28,154.83,152.81,154.2,1294539,SPG
2014-01-10,155.21,156.14,154.78,155.7,1566995,SPG
2014-01-13,154.65,156.61,154.63,155.17,1247718,SPG
2014-01-14,155.16,156.59,154.5,156.24,1413133,SPG
2014-01-15,156.24,157.9,155.38,157.18,1494051,SPG
2014-01-16,156.56,157.7,156.56,157.4,836681,SPG
2014-01-17,157.36,157.7099,156.08,156.71,1569366,SPG
2014-01-21,157.17,158.7,155.97,157.91,1691303,SPG
2014-01-22,158.22,158.98,157.24,157.46,1221046,SPG
2014-01-23,156.71,157.89,155.57,156.13,1481513,SPG
2014-01-24,155.69,155.78,153.19,153.19,2104643,SPG
2014-01-27,153.31,154.26,151.21,151.93,1880914,SPG
2014-01-28,152.03,153.31,151.91,152.05,1269009,SPG
2014-01-29,151.08,152.18,149.6,150.62,1836051,SPG
2014-01-30,151.43,153.16,151.21,152.95,1817561,SPG
2014-01-31,153.01,155.99,152.3,154.84,2469361,SPG
2014-02-03,154.1,154.1,150.75,151.18,1972526,SPG
2014-02-04,151.44,153.73,150.41,153.41,1825311,SPG
2014-02-05,153.0,154.26,152.36,153.93,1440887,SPG
2014-02-06,153.91,155.77,153.68,155.32,1422402,SPG
2014-02-07,156.02,157.11,153.66,156.97,1597326,SPG
2014-02-10,157.44,159.0,156.7,158.34,1433148,SPG
2014-02-11,158.09,159.68,157.67,159.2,1484140,SPG
2014-02-12,157.66,158.39,157.0,157.94,1066717,SPG
2014-02-13,157.31,159.59,157.13,158.73,1100742,SPG
2014-02-14,158.47,160.53,158.37,160.19,1015809,SPG
2014-02-18,160.27,160.48,158.53,160.27,1411127,SPG
2014-02-19,159.6,161.7,159.55,160.18,1268141,SPG
2014-02-20,160.04,161.0,158.98,159.92,1059426,SPG
2014-02-21,159.64,160.7,158.73,159.56,1216572,SPG
2014-02-24,159.75,161.74,159.39,159.91,1444931,SPG
2014-02-25,159.99,160.48,159.07,159.36,1209749,SPG
2014-02-26,160.52,161.48,159.935,161.06,1442594,SPG
2014-02-27,161.25,161.72,159.23,160.38,1156843,SPG
2014-02-28,160.31,162.18,160.2,161.29,2237171,SPG
2014-03-03,160.57,162.08,160.23,161.94,1299865,SPG
2014-03-04,163.7,164.66,163.08,164.36,1551561,SPG
2014-03-05,164.38,164.5,162.32,164.11,1297606,SPG
2014-03-06,164.93,164.93,162.83,163.57,1101735,SPG
2014-03-07,163.32,163.58,160.1,161.71,1479813,SPG
2014-03-10,161.55,162.16,160.07,160.9,1231430,SPG
2014-03-11,161.37,162.58,161.26,162.08,819994,SPG
2014-03-12,161.4,163.05,161.4,162.27,1026214,SPG
2014-03-13,162.77,162.84,161.11,161.74,873557,SPG
2014-03-14,161.46,162.83,160.6125,161.07,1029182,SPG
2014-03-17,161.76,163.29,161.665,162.72,1249509,SPG
2014-03-18,162.67,163.56,161.83,163.47,955655,SPG
2014-03-19,163.18,163.68,159.16,159.64,1582969,SPG
2014-03-20,159.91,160.33,157.08,160.33,1644925,SPG
2014-03-21,161.48,162.14,160.43,161.28,2857219,SPG
2014-03-24,161.2,161.65,158.792,160.33,1067662,SPG
2014-03-25,161.48,162.54,160.19,161.91,1210257,SPG
2014-03-26,162.36,162.735,159.51,159.51,1271944,SPG
2014-03-27,159.37,161.42,158.6,161.38,1204530,SPG
2014-03-28,162.18,163.86,161.89,163.86,1475235,SPG
2014-03-31,164.08,164.83,162.34,164.0,1530730,SPG
2014-04-01,163.86,165.13,163.19,164.92,1163158,SPG
2014-04-02,164.5,164.93,163.41,164.47,1029043,SPG
2014-04-03,165.19,165.19,163.27,164.39,875740,SPG
2014-04-04,164.8,166.15,164.01,165.39,1379292,SPG
2014-04-07,165.93,168.02,165.69,167.08,2023740,SPG
2014-04-08,166.73,167.48,165.32,167.31,1239327,SPG
2014-04-09,167.35,167.95,166.02,167.43,1192760,SPG
2014-04-10,167.42,168.06,166.61,167.06,2057675,SPG
2014-04-11,166.12,168.15,166.12,166.38,1991086,SPG
2014-04-14,167.1,168.19,166.86,168.08,1100334,SPG
2014-04-15,168.32,170.6,168.065,169.95,1820834,SPG
2014-04-16,170.81,171.9,169.59,171.59,1275957,SPG
2014-04-17,170.89,171.98,169.04,169.86,1856879,SPG
2014-04-21,170.31,171.16,169.8,170.64,1155643,SPG
2014-04-22,171.0,171.9,169.15,170.64,1210460,SPG
2014-04-23,170.65,171.14,169.51,170.76,1719125,SPG
2014-04-24,171.01,171.69,170.27,171.13,1013113,SPG
2014-04-25,171.19,171.79,170.39,170.56,1010965,SPG
2014-04-28,171.06,171.8,169.52,171.34,1732495,SPG
2014-04-29,171.5,172.84,170.56,172.22,1080162,SPG
2014-04-30,172.25,173.22,171.79,173.2,1122634,SPG
2014-05-01,173.09,173.92,171.58,173.65,934091,SPG
2014-05-02,173.14,174.465,171.97,173.07,1295171,SPG
2014-05-05,172.14,174.05,172.0,174.05,820388,SPG
2014-05-06,173.2,173.72,172.462,173.4,767710,SPG
2014-05-07,174.61,175.94,174.01,175.73,1480388,SPG
2014-05-08,175.94,176.68,175.5,176.05,1245091,SPG
2014-05-09,175.7,176.95,174.62,175.65,934270,SPG
2014-05-12,176.13,176.58,175.53,176.05,914638,SPG
2014-05-13,176.45,177.31,174.29,174.59,1528530,SPG
2014-05-14,173.58,174.6,173.27,174.27,1416435,SPG
2014-05-15,174.05,175.05,173.27,174.88,1648401,SPG
2014-05-16,174.49,176.13,174.11,176.13,1153649,SPG
2014-05-19,175.64,177.16,174.61,175.51,977441,SPG
2014-05-20,175.51,176.1,174.7,175.33,894266,SPG
2014-05-21,176.49,176.84,174.36,174.4,984168,SPG
2014-05-22,174.53,175.24,173.94,174.02,1080631,SPG
2014-05-23,174.59,175.47,174.29,175.26,751055,SPG
2014-05-27,175.74,176.61,174.74,176.55,1437913,SPG
2014-05-28,176.23,176.6,174.5,165.42,1383759,SPG
2014-05-29,165.78,165.9,164.37,165.29,1190812,SPG
2014-05-30,164.92,166.65,164.04,166.46,1976718,SPG
2014-06-02,166.33,166.93,165.95,166.8,1589078,SPG
2014-06-03,166.9,166.9,165.63,165.87,1072763,SPG
2014-06-04,165.8,167.0,165.05,166.77,1352928,SPG
2014-06-05,166.6,169.99,166.14,169.84,1551084,SPG
2014-06-06,170.25,170.34,169.0,169.68,1529055,SPG
2014-06-09,169.22,170.0,166.772,167.0,1354586,SPG
2014-06-10,166.71,167.32,165.34,165.68,1778643,SPG
2014-06-11,165.67,166.2,164.1,164.69,1272776,SPG
2014-06-12,164.72,164.81,163.28,163.89,1304636,SPG
2014-06-13,163.97,164.42,162.56,164.14,1569093,SPG
2014-06-16,164.0,164.82,163.12,163.51,1100305,SPG
2014-06-17,163.31,164.79,162.74,164.79,1436233,SPG
2014-06-18,164.35,166.67,163.48,166.5,1378902,SPG
2014-06-19,166.13,167.33,165.05,167.27,1406958,SPG
2014-06-20,167.98,167.98,165.88,167.43,2385579,SPG
2014-06-23,167.17,168.06,166.33,166.66,1182844,SPG
2014-06-24,166.25,166.98,165.65,166.37,1378346,SPG
2014-06-25,165.77,166.71,165.6,166.04,1066082,SPG
2014-06-26,166.41,166.47,165.12,165.79,1143369,SPG
2014-06-27,165.21,167.29,165.08,167.06,1731174,SPG
2014-06-30,166.96,167.0,165.535,166.28,1248339,SPG
2014-07-01,166.87,167.51,165.31,166.88,1093123,SPG
2014-07-02,166.7,166.9,165.45,166.74,900181,SPG
2014-07-03,166.68,166.68,164.94,166.13,831428,SPG
2014-07-07,166.13,166.81,165.8,166.48,1324743,SPG
2014-07-08,165.95,167.69,165.86,166.71,1183269,SPG
2014-07-09,165.96,167.87,165.07,167.66,1360040,SPG
2014-07-10,166.53,169.13,166.53,168.22,1026806,SPG
2014-07-11,167.97,169.08,167.55,168.99,837656,SPG
2014-07-14,169.1,169.59,168.4,169.41,982105,SPG
2014-07-15,169.45,170.39,168.84,170.27,1160414,SPG
2014-07-16,170.25,170.977,169.62,170.86,1264355,SPG
2014-07-17,170.19,170.93,169.44,169.61,683626,SPG
2014-07-18,170.29,171.27,169.68,171.03,866720,SPG
2014-07-21,170.8,170.8,169.62,170.41,913939,SPG
2014-07-22,170.03,172.01,170.03,171.33,1491080,SPG
2014-07-23,171.35,172.72,168.74,170.42,1873017,SPG
2014-07-24,170.88,171.31,169.28,171.31,1479494,SPG
2014-07-25,170.69,171.11,168.55,168.97,1140871,SPG
2014-07-28,169.0,171.0,168.8125,170.47,820515,SPG
2014-07-29,170.21,171.01,169.625,170.1,979926,SPG
2014-07-30,170.09,171.01,169.0,170.16,1217412,SPG
2014-07-31,169.24,169.96,168.13,168.19,1293328,SPG
2014-08-01,168.14,168.93,167.07,168.38,1228019,SPG
2014-08-04,168.14,168.93,167.07,168.38,1228019,SPG
2014-08-05,168.2,168.29,165.98,166.36,1440488,SPG
2014-08-06,166.03,166.77,165.16,165.3,1569476,SPG
2014-08-07,165.58,166.755,165.02,165.27,1721311,SPG
2014-08-08,166.22,166.74,165.14,166.28,1628644,SPG
2014-08-11,166.63,168.38,166.3,168.04,1097858,SPG
2014-08-12,168.05,168.26,167.12,167.13,1250857,SPG
2014-08-13,166.45,168.52,166.445,168.52,1455922,SPG
2014-08-14,169.13,169.28,167.37,168.25,1189198,SPG
2014-08-15,169.09,169.41,167.77,168.85,2295415,SPG
2014-08-18,169.09,170.42,168.98,170.24,1020234,SPG
2014-08-19,170.2,170.36,169.31,169.87,998267,SPG
2014-08-20,169.8,171.0,168.77,170.52,793963,SPG
2014-08-21,170.96,171.49,170.29,170.46,865139,SPG
2014-08-22,170.19,170.86,169.27,169.42,1112442,SPG
2014-08-25,169.9,170.27,168.79,169.21,943943,SPG
2014-08-26,168.87,170.28,168.55,169.25,818667,SPG
2014-08-27,169.25,169.76,168.75,169.51,639507,SPG
2014-08-28,169.08,169.67,168.65,168.98,726198,SPG
2014-08-29,169.6,170.43,168.98,170.03,1641320,SPG
2014-09-02,170.62,170.7397,169.63,170.12,940787,SPG
2014-09-03,170.53,172.21,169.68,170.79,829893,SPG
2014-09-04,170.76,172.07,169.86,170.3,1065957,SPG
2014-09-05,170.81,173.31,170.59,173.18,1410010,SPG
2014-09-08,172.86,173.23,172.12,172.39,877583,SPG
2014-09-09,172.05,172.96,171.62,172.44,1089508,SPG
2014-09-10,172.11,172.77,170.0503,170.43,1368930,SPG
2014-09-11,170.3,170.99,169.325,169.92,1193528,SPG
2014-09-12,169.49,169.535,164.2,165.5,2819632,SPG
2014-09-15,165.52,166.23,164.44,165.54,1538242,SPG
2014-09-16,165.94,168.285,165.45,167.22,1390878,SPG
2014-09-17,166.5,169.18,166.5,167.51,1132320,SPG
2014-09-18,168.17,168.17,165.36,166.02,1636493,SPG
2014-09-19,166.49,166.915,165.58,165.74,2401713,SPG
2014-09-22,165.75,166.0,164.64,165.14,1263905,SPG
2014-09-23,165.25,166.185,164.34,164.34,1314701,SPG
2014-09-24,164.1,165.94,163.38,163.6,1597153,SPG
2014-09-25,163.55,164.26,162.49,162.71,1150815,SPG
2014-09-26,162.89,165.07,162.43,164.66,920990,SPG
2014-09-29,163.89,164.46,162.5,164.42,856800,SPG
2014-09-30,164.7,165.15,163.165,164.42,1444903,SPG
2014-10-01,164.29,165.93,163.89,164.91,1405613,SPG
2014-10-02,164.71,165.59,163.41,164.49,1200631,SPG
2014-10-03,164.65,165.96,164.02,165.81,983549,SPG
2014-10-06,165.95,167.17,165.39,166.1,852928,SPG
2014-10-07,165.21,165.93,164.34,164.38,898996,SPG
2014-10-08,164.78,168.17,164.5,168.09,1484918,SPG
2014-10-09,168.2,170.65,167.86,168.66,2010738,SPG
2014-10-10,169.58,171.07,168.41,168.43,1298605,SPG
2014-10-13,168.41,169.78,167.4,167.47,1409901,SPG
2014-10-14,168.18,170.75,167.47,169.68,1674571,SPG
2014-10-15,169.2,169.2,165.6,165.96,3691018,SPG
2014-10-16,164.76,166.875,164.13,166.27,1962384,SPG
2014-10-17,166.92,168.67,165.22,168.42,1872409,SPG
2014-10-20,168.67,170.42,168.13,170.35,1050448,SPG
2014-10-21,170.37,172.03,170.05,172.03,1400692,SPG
2014-10-22,172.34,173.91,171.28,171.44,1181976,SPG
2014-10-23,172.32,172.88,171.02,172.44,1419631,SPG
2014-10-24,172.8,173.95,171.87,172.86,1326861,SPG
2014-10-27,172.88,174.7,172.88,174.19,1093930,SPG
2014-10-28,174.7,177.02,174.12,177.02,1797446,SPG
2014-10-29,176.59,177.45,174.7801,175.98,1660260,SPG
2014-10-30,180.5,180.62,177.47,178.32,1439867,SPG
2014-10-31,178.67,179.61,176.89,179.21,1584915,SPG
2014-11-03,179.8,182.61,179.36,182.42,2472884,SPG
2014-11-04,182.0,183.5,181.05,183.03,2453095,SPG
2014-11-05,183.76,184.03,180.814,181.64,1340973,SPG
2014-11-06,181.67,182.11,179.78,180.08,1209850,SPG
2014-11-07,180.81,180.81,179.26,179.44,1374502,SPG
2014-11-10,179.11,182.32,178.74,182.27,1385343,SPG
2014-11-11,181.59,182.52,179.89,180.61,1226402,SPG
2014-11-12,180.5,180.62,177.47,178.32,1439867,SPG
2014-11-13,178.33,179.735,178.22,179.56,1179066,SPG
2014-11-14,179.14,179.7,177.34,178.03,1037843,SPG
2014-11-17,178.11,178.94,177.81,178.48,794835,SPG
2014-11-18,178.87,179.6,178.01,179.19,808843,SPG
2014-11-19,180.38,180.59,175.36,176.37,2069267,SPG
2014-11-20,176.43,178.9,175.6,178.87,1957748,SPG
2014-11-21,180.0,180.3,178.24,178.45,2077060,SPG
2014-11-24,178.21,180.04,178.21,178.58,1711495,SPG
2014-11-25,178.58,179.69,178.5,179.01,1894828,SPG
2014-11-26,179.49,180.98,179.45,180.69,1071047,SPG
2014-11-28,181.46,183.43,180.27,180.8,826748,SPG
2014-12-01,180.38,182.59,180.13,180.38,1659748,SPG
2014-12-02,180.65,182.05,179.4,181.85,1506484,SPG
2014-12-03,181.89,182.25,180.9,181.6,1026089,SPG
2014-12-04,181.79,182.4,180.29,182.05,927389,SPG
2014-12-05,181.29,181.29,179.295,180.83,1342803,SPG
2014-12-08,181.21,183.18,181.21,182.86,1284301,SPG
2014-12-09,180.97,182.66,180.66,182.23,1072162,SPG
2014-12-10,182.16,183.19,181.45,182.71,1205308,SPG
2014-12-11,183.27,183.78,182.02,182.86,1553641,SPG
2014-12-12,181.67,183.6,180.44,180.44,1595764,SPG
2014-12-15,181.0,181.77,179.24,180.32,1468677,SPG
2014-12-16,180.13,181.42,178.29,179.15,1369135,SPG
2014-12-17,180.0,183.3,179.46,182.98,1356456,SPG
2014-12-18,184.29,185.51,183.0,185.47,1292562,SPG
2014-12-19,185.66,185.95,183.53,183.53,2765418,SPG
2014-12-22,185.03,187.68,184.27,187.46,1245112,SPG
2014-12-23,187.62,188.18,185.51,186.34,984100,SPG
2014-12-24,186.6,187.47,184.83,185.12,1013673,SPG
2014-12-26,185.37,186.43,184.58,184.63,637401,SPG
2014-12-29,184.84,186.89,184.69,186.51,964529,SPG
2014-12-30,185.99,186.82,185.11,185.55,702699,SPG
2014-12-31,186.19,187.1,182.1,182.11,1110630,SPG
2015-01-02,183.15,185.57,182.97,185.34,1229303,SPG
2015-01-05,185.55,186.72,183.83,186.1,1266610,SPG
2015-01-06,187.19,192.28,186.9,191.28,2915633,SPG
2015-01-07,191.95,194.96,190.8,194.8,2138387,SPG
2015-01-08,195.2,195.68,193.34,194.52,1640920,SPG
2015-01-09,194.96,196.67,194.22,196.57,1574104,SPG
2015-01-12,196.88,197.64,196.1,196.76,1133200,SPG
2015-01-13,196.81,198.03,195.93,196.89,1367910,SPG
2015-01-14,195.86,199.0299,195.31,198.63,1720929,SPG
2015-01-15,199.16,200.42,198.06,200.07,1469035,SPG
2015-01-16,200.42,201.03,198.38,200.8,1604573,SPG
2015-01-20,201.3,201.86,199.04,199.63,1872690,SPG
2015-01-21,199.07,200.55,198.03,200.22,1199814,SPG
2015-01-22,201.01,204.47,199.92,204.03,1432510,SPG
2015-01-23,204.62,204.91,202.52,203.11,1245092,SPG
2015-01-26,202.63,205.27,202.1601,205.16,970247,SPG
2015-01-27,204.38,205.68,203.69,204.68,992654,SPG
2015-01-28,205.8,206.31,203.51,203.51,1615519,SPG
2015-01-29,203.17,205.05,202.93,204.76,1255606,SPG
2015-01-30,202.47,203.87,198.35,198.66,2183436,SPG
2015-02-02,199.04,199.575,195.015,199.41,1616992,SPG
2015-02-03,200.14,200.14,197.0,200.09,2118976,SPG
2015-02-04,200.09,202.86,198.49,201.83,1716208,SPG
2015-02-05,202.18,203.5,200.91,203.22,1055366,SPG
2015-02-06,201.75,202.35,193.71,195.08,2347061,SPG
2015-02-09,195.64,196.47,193.78,194.11,859555,SPG
2015-02-10,195.0,195.5,192.14,194.75,1894886,SPG
2015-02-11,194.17,194.855,191.01,192.42,1281355,SPG
2015-02-12,192.92,194.93,191.89,194.72,1238218,SPG
2015-02-13,193.85,194.28,191.8,193.11,1016112,SPG
2015-02-17,192.93,195.65,192.27,192.81,1006740,SPG
2015-02-18,192.88,194.6,190.77,194.28,934673,SPG
2015-02-19,193.31,193.77,189.35,189.81,1168019,SPG
2015-02-20,189.33,192.2,189.2,191.81,1335336,SPG
2015-02-23,192.19,193.83,191.69,193.61,755820,SPG
2015-02-24,192.85,193.16,189.57,190.06,1367216,SPG
2015-02-25,190.12,192.5,189.8,190.48,875324,SPG
2015-02-26,190.03,190.47,187.13,187.14,1431577,SPG
2015-02-27,187.89,191.46,186.7925,190.36,2095099,SPG
2015-03-02,190.49,192.93,189.53,190.04,1278706,SPG
2015-03-03,189.29,190.09,188.12,189.61,1088658,SPG
2015-03-04,189.5,189.87,187.16,187.56,1017426,SPG
2015-03-05,188.12,189.4,186.99,187.13,1422787,SPG
2015-03-06,183.96,183.96,180.13,180.58,2257055,SPG
2015-03-09,181.82,183.22,180.29,180.44,2257908,SPG
2015-03-10,180.03,181.65,179.13,179.92,2559704,SPG
2015-03-11,179.69,180.61,178.84,179.35,1440431,SPG
2015-03-12,180.15,183.62,180.15,183.6,1826885,SPG
2015-03-13,183.34,185.0,182.32,183.98,2203057,SPG
2015-03-16,185.15,187.97,184.37,187.07,1580163,SPG
2015-03-17,186.17,187.35,185.3,186.13,1600334,SPG
2015-03-18,186.0,191.7,185.32,191.5,1824041,SPG
2015-03-19,190.84,192.65,190.48,192.1,2209390,SPG
2015-03-20,194.09,197.56,193.03,197.34,2895014,SPG
2015-03-23,197.32,199.09,195.83,197.54,2100886,SPG
2015-03-24,197.48,198.28,196.32,196.83,1971446,SPG
2015-03-25,197.36,197.92,193.14,194.15,1904413,SPG
2015-03-26,192.69,193.98,191.63,192.65,1803138,SPG
2015-03-27,192.38,194.97,192.01,194.26,1465133,SPG
2015-03-30,194.8,197.46,194.07,196.97,1196893,SPG
2015-03-31,196.5,197.91,194.97,195.64,1872616,SPG
2015-04-01,195.82,198.58,194.01,197.99,2409560,SPG
2015-04-02,200.0,200.98,198.535,199.36,1670353,SPG
2015-04-06,199.88,202.28,199.47,200.8,1130791,SPG
2015-04-07,200.26,200.86,198.29,198.29,987173,SPG
2015-04-08,198.13,199.25,197.08,197.46,1240698,SPG
2015-04-09,196.87,196.87,192.49,193.13,1753344,SPG
2015-04-10,193.99,194.765,190.91,191.27,1903898,SPG
2015-04-13,191.65,191.97,190.33,190.33,1371940,SPG
2015-04-14,191.17,192.46,190.81,191.42,1508837,SPG
2015-04-15,191.49,192.18,189.76,190.04,1104208,SPG
2015-04-16,189.06,191.27,188.41,190.1,921402,SPG
2015-04-17,189.41,190.47,187.65,188.26,1165151,SPG
2015-04-20,188.45,189.79,187.78,188.6,1048461,SPG
2015-04-21,188.5,190.93,188.5,188.83,853817,SPG
2015-04-22,188.83,190.54,188.68,189.11,755862,SPG
2015-04-23,189.09,190.1291,188.23,189.06,1107398,SPG
2015-04-24,189.17,190.96,188.4,188.71,890555,SPG
2015-04-27,189.74,190.63,189.04,189.88,986469,SPG
2015-04-28,189.09,189.466,187.5,188.25,999868,SPG
2015-04-29,185.89,187.65,182.61,183.1,1879059,SPG
2015-04-30,182.26,183.19,180.55,181.49,2136003,SPG
2015-05-01,181.76,185.79,181.76,184.17,1895313,SPG
2015-05-04,184.91,185.95,182.93,183.37,1579099,SPG
2015-05-05,183.8,184.06,180.104,180.46,2488845,SPG
2015-05-06,180.35,182.21,180.185,181.61,2084418,SPG
2015-05-07,181.61,184.7,181.0,183.15,1681324,SPG
2015-05-08,185.67,189.26,185.56,187.65,1612161,SPG
2015-05-11,187.03,188.08,183.6,184.17,1083224,SPG
2015-05-12,182.71,185.07,181.75,184.43,1063895,SPG
2015-05-13,184.29,185.79,180.92,181.34,1146497,SPG
2015-05-14,182.38,185.01,182.24,184.76,911745,SPG
2015-05-15,185.44,186.62,184.42,185.61,1262024,SPG
2015-05-18,184.57,185.4789,183.78,184.78,916140,SPG
2015-05-19,183.99,186.45,183.22,184.03,1117687,SPG
2015-05-20,185.2,185.79,183.51,183.59,1175016,SPG
2015-05-21,184.21,185.32,183.05,183.54,1605101,SPG
2015-05-22,182.86,185.07,182.21,183.62,821181,SPG
2015-05-26,183.44,183.57,181.62,182.08,971529,SPG
2015-05-27,182.98,184.7,181.78,184.14,1223528,SPG
2015-05-28,183.54,184.75,182.92,183.82,966836,SPG
2015-05-29,184.13,184.57,180.76,181.4,2486845,SPG
2015-06-01,181.64,184.08,180.0,183.39,1136732,SPG
2015-06-02,183.25,183.65,181.08,182.15,980863,SPG
2015-06-03,182.2,182.21,178.45,178.93,1113035,SPG
2015-06-04,178.49,180.04,178.0,179.03,1256118,SPG
2015-06-05,177.24,178.705,175.43,176.61,1487717,SPG
2015-06-08,176.59,176.59,175.33,175.61,1607675,SPG
2015-06-09,175.84,176.15,174.21,174.58,1503138,SPG
2015-06-10,175.02,177.99,174.72,176.35,1374177,SPG
2015-06-11,177.05,177.73,176.2,177.25,926392,SPG
2015-06-12,176.87,178.035,176.43,176.87,1064368,SPG
2015-06-15,176.37,176.8,175.01,175.8,1486062,SPG
2015-06-16,175.93,178.03,175.85,177.26,1113064,SPG
2015-06-17,177.32,179.97,176.59,179.57,1305404,SPG
2015-06-18,180.0,182.83,179.6,181.89,1038980,SPG
2015-06-19,181.63,183.39,179.47,179.48,2610033,SPG
2015-06-22,179.91,180.7705,176.42,176.53,1562499,SPG
2015-06-23,176.87,176.97,174.5,175.24,898105,SPG
2015-06-24,175.54,176.49,173.85,173.9,1502127,SPG
2015-06-25,174.04,174.43,172.33,172.36,1390171,SPG
2015-06-26,172.67,174.42,171.7,173.91,2714717,SPG
2015-06-29,173.71,175.39,170.99,171.0,1223328,SPG
2015-06-30,172.33,174.8,171.33,173.02,2167273,SPG
2015-07-01,171.87,174.8,171.87,174.76,1638646,SPG
2015-07-02,176.02,179.11,174.42,174.72,1046761,SPG
2015-07-06,173.86,175.85,173.86,175.78,1242120,SPG
2015-07-07,176.45,179.11,176.3,178.72,1520621,SPG
2015-07-08,177.28,178.6,176.9,178.34,1201668,SPG
2015-07-09,179.16,179.92,177.47,178.12,1364396,SPG
2015-07-10,179.19,180.39,178.31,178.84,1044360,SPG
2015-07-13,180.04,181.38,178.28,179.31,1022692,SPG
2015-07-14,179.53,180.54,178.3801,179.99,856552,SPG
2015-07-15,179.66,181.63,178.47,181.41,1234608,SPG
2015-07-16,182.22,183.9,181.94,183.43,1141100,SPG
2015-07-17,182.82,183.38,182.05,183.06,1020543,SPG
2015-07-20,183.28,183.45,181.69,182.93,666032,SPG
2015-07-21,183.03,183.32,181.62,181.76,889664,SPG
2015-07-22,181.99,183.1,181.66,182.38,1143351,SPG
2015-07-23,182.23,182.4,179.35,181.38,1143793,SPG
2015-07-24,183.51,200.23,182.07,184.65,1299356,SPG
2015-07-27,184.76,186.94,184.57,185.77,1591176,SPG
2015-07-28,186.33,187.46,185.4,186.36,1133528,SPG
2015-07-29,186.49,187.06,185.27,186.47,890892,SPG
2015-07-30,185.79,187.0,184.62,186.14,647057,SPG
2015-07-31,188.085,189.05,186.64,187.22,1467068,SPG
2015-08-03,187.15,188.72,186.78,188.39,771704,SPG
2015-08-04,188.61,190.47,187.77,188.55,1283712,SPG
2015-08-05,189.21,189.8,188.1,188.7,1377345,SPG
2015-08-06,188.49,190.29,186.96,189.9,1390530,SPG
2015-08-07,189.98,192.21,188.44,191.69,1002300,SPG
2015-08-10,192.75,193.2,188.41,189.16,1619113,SPG
2015-08-11,189.16,192.31,188.63,191.55,1362526,SPG
2015-08-12,191.17,192.17,189.79,192.02,1132757,SPG
2015-08-13,189.07,192.03,188.69,190.75,792355,SPG
2015-08-14,190.69,192.83,189.32,191.68,683791,SPG
2015-08-17,191.82,193.68,190.5,193.54,868350,SPG
2015-08-18,193.1,195.17,192.775,194.78,1215869,SPG
2015-08-19,193.64,194.35,192.07,193.19,928013,SPG
2015-08-20,192.39,193.86,191.0,192.21,1337675,SPG
2015-08-21,192.24,193.54,189.95,189.97,1993838,SPG
2015-08-24,183.77,188.65,181.4,182.07,2744784,SPG
2015-08-25,191.69,191.69,176.88,177.09,2181269,SPG
2015-08-26,180.0,182.49,177.91,181.97,1988065,SPG
2015-08-27,183.49,186.92,181.45,185.73,1467894,SPG
2015-08-28,185.27,185.39,182.0,184.32,1447860,SPG
2015-08-31,184.17,186.21,179.01,179.32,3230489,SPG
2015-09-01,176.64,177.9099,173.09,175.01,1821774,SPG
2015-09-02,177.14,178.58,175.58,177.13,1113565,SPG
2015-09-03,177.78,179.15,177.07,177.92,1126613,SPG
2015-09-04,175.91,176.98,173.79,174.92,1162619,SPG
2015-09-08,177.18,178.1,175.74,177.54,1276811,SPG
2015-09-09,178.87,179.03,174.24,174.6,960391,SPG
2015-09-10,174.45,176.63,174.12,175.06,1011720,SPG
2015-09-11,174.9,179.19,174.14,179.14,1213290,SPG
2015-09-14,179.53,180.41,177.87,178.94,979189,SPG
2015-09-15,179.21,181.77,177.44,181.08,974689,SPG
2015-09-16,180.9,184.01,180.77,183.42,952287,SPG
2015-09-17,183.32,188.3,181.97,184.88,1289941,SPG
2015-09-18,182.69,187.22,182.23,184.0,2761025,SPG
2015-09-21,184.29,186.1399,184.09,185.79,1000409,SPG
2015-09-22,184.42,185.41,182.69,183.24,1128331,SPG
2015-09-23,183.0,184.8899,182.3,183.5,945925,SPG
2015-09-24,183.22,184.67,179.74,181.23,1574520,SPG
2015-09-25,182.83,184.68,181.2,182.79,1057421,SPG
2015-09-28,182.17,182.35,178.74,180.16,1000562,SPG
2015-09-29,180.54,183.725,180.1701,182.43,1595924,SPG
2015-09-30,183.63,184.25,181.75,183.72,1431863,SPG
2015-10-01,184.68,186.17,183.615,185.9,1068020,SPG
2015-10-02,185.34,187.61,183.8501,187.48,1199864,SPG
2015-10-05,188.4,191.95,188.4,191.81,1588010,SPG
2015-10-06,192.07,193.9,190.95,191.73,1362201,SPG
2015-10-07,192.43,194.32,191.59,194.22,1303086,SPG
2015-10-08,193.81,195.4,192.34,194.95,961815,SPG
2015-10-09,194.76,195.23,193.5475,195.08,876640,SPG
2015-10-12,194.98,197.095,194.09,196.64,1058232,SPG
2015-10-13,196.19,196.73,194.04,194.96,1303115,SPG
2015-10-14,195.4,196.61,193.61,194.1,1118552,SPG
2015-10-15,195.11,197.67,193.9801,197.59,1030499,SPG
2015-10-16,197.99,198.84,197.34,198.6,1217563,SPG
2015-10-19,198.48,202.66,198.43,202.59,880005,SPG
2015-10-20,201.96,203.1,201.13,202.14,1049578,SPG
2015-10-21,203.24,204.72,202.56,203.24,1158515,SPG
2015-10-22,203.79,205.78,203.48,204.83,1514337,SPG
2015-10-23,204.08,205.16,201.6,203.04,1192990,SPG
2015-10-26,203.1,203.72,201.406,203.37,967001,SPG
2015-10-27,202.79,206.59,202.25,206.19,1011084,SPG
2015-10-28,206.53,208.14,201.98,205.71,1369627,SPG
2015-10-29,205.73,205.81,202.63,204.39,1094180,SPG
2015-10-30,204.79,205.15,201.46,201.46,2021756,SPG
2015-11-02,201.59,206.22,201.23,205.77,1353355,SPG
2015-11-03,205.15,206.35,203.15,203.9,969296,SPG
2015-11-04,204.27,204.95,203.02,203.74,1208505,SPG
2015-11-05,203.25,204.52,202.18,203.0,1171762,SPG
2015-11-06,200.5,200.76,193.41,194.9,1836231,SPG
2015-11-09,194.67,195.03,189.78,191.51,1805729,SPG
2015-11-10,192.17,195.06,191.71,194.46,1010312,SPG
2015-11-11,194.96,195.43,193.03,193.56,858708,SPG
2015-11-12,191.8,192.65,190.0,191.08,1133284,SPG
2015-11-13,191.08,191.4,185.54,186.34,2038834,SPG
2015-11-16,185.39,187.88,184.59,187.64,1372964,SPG
2015-11-17,187.26,188.9,186.8,186.83,998742,SPG
2015-11-18,187.24,190.49,187.04,190.24,1174647,SPG
2015-11-19,190.71,192.72,189.83,191.04,938374,SPG
2015-11-20,192.41,192.7,191.11,192.23,1228094,SPG
2015-11-23,192.33,192.845,190.6,191.09,926008,SPG
2015-11-24,190.0,190.51,185.69,187.24,1892920,SPG
2015-11-25,188.13,189.11,187.54,188.49,944949,SPG
2015-11-27,188.2,190.851,188.1,190.0,475807,SPG
2015-11-30,191.0,191.04,185.87,186.24,2237866,SPG
2015-12-01,187.04,188.69,185.01,188.66,1520878,SPG
2015-12-02,188.52,188.61,182.83,183.02,1671600,SPG
2015-12-03,182.69,183.99,180.55,181.69,2135055,SPG
2015-12-04,183.24,187.86,182.125,187.36,1760663,SPG
2015-12-07,186.63,188.13,186.14,187.83,936793,SPG
2015-12-08,187.67,188.64,186.44,187.96,1545285,SPG
2015-12-09,187.16,189.36,186.3,187.25,1053290,SPG
2015-12-10,187.41,188.39,184.93,185.03,955762,SPG
2015-12-11,183.99,185.42,182.86,184.6,1296905,SPG
2015-12-14,184.0,186.17,183.47,185.97,1025968,SPG
2015-12-15,187.52,192.14,187.52,189.7,1739895,SPG
2015-12-16,190.51,194.08,190.15,193.34,1831660,SPG
2015-12-17,193.24,194.03,192.3,193.47,1053218,SPG
2015-12-18,192.95,193.93,190.49,190.52,2252250,SPG
2015-12-21,192.26,192.95,190.23,191.84,1148696,SPG
2015-12-22,192.53,194.19,192.2001,192.6,1499967,SPG
2015-12-23,193.37,194.19,192.89,194.03,1243528,SPG
2015-12-24,193.61,195.35,193.26,194.35,379488,SPG
2015-12-28,193.88,194.28,192.93,194.08,834028,SPG
2015-12-29,195.36,195.9,194.47,195.79,1083906,SPG
2015-12-30,195.72,196.285,194.97,195.16,598872,SPG
2015-12-31,195.27,196.33,193.57,194.44,1013466,SPG
2016-01-04,192.31,192.9,190.2788,192.34,1445532,SPG
2016-01-05,193.0,196.76,192.63,196.17,1236543,SPG
2016-01-06,194.69,196.52,194.67,195.69,941752,SPG
2016-01-07,192.92,193.84,191.39,191.56,1285764,SPG
2016-01-08,191.75,192.85,185.6,186.1,1397759,SPG
2016-01-11,187.22,187.94,185.75,186.71,1211432,SPG
2016-01-12,187.46,187.46,184.57,185.54,1380016,SPG
2016-01-13,185.79,189.3,183.85,184.27,1262226,SPG
2016-01-14,184.71,187.93,183.55,185.66,1376402,SPG
2016-01-15,182.34,185.1,180.87,184.17,2417981,SPG
2016-01-19,186.0,187.23,184.73,186.4,1138595,SPG
2016-01-20,184.82,185.12,178.04,180.64,2188753,SPG
2016-01-21,182.76,184.04,180.11,182.7,1456765,SPG
2016-01-22,185.1,188.13,184.52,187.32,1208931,SPG
2016-01-25,187.37,189.06,185.05,185.15,1239076,SPG
2016-01-26,185.62,190.14,185.03,190.14,1420543,SPG
2016-01-27,189.5,189.5,184.84,186.04,1495327,SPG
2016-01-28,187.11,188.59,185.61,186.79,1282752,SPG
2016-01-29,189.23,189.61,177.55,186.28,3488399,SPG
2016-02-01,185.58,189.5,185.47,187.93,1525247,SPG
2016-02-02,188.09,188.42,184.93,186.11,1450893,SPG
2016-02-03,187.21,188.78,184.38,188.3,1388074,SPG
2016-02-04,187.96,188.68,186.05,187.58,1190966,SPG
2016-02-05,186.23,187.11,182.85,183.98,1447701,SPG
2016-02-08,184.55,184.55,178.65,182.48,1839276,SPG
2016-02-09,179.95,181.18,176.105,178.93,2102581,SPG
2016-02-10,177.81,182.96,177.81,181.21,1446290,SPG
2016-02-11,178.53,182.25,178.13,181.49,1943210,SPG
2016-02-12,183.42,184.67,181.44,183.53,1633154,SPG
2016-02-16,185.65,187.05,183.55,186.35,1538790,SPG
2016-02-17,187.97,189.49,187.0403,187.11,1302758,SPG
2016-02-18,186.52,189.98,186.43,189.26,863792,SPG
2016-02-19,187.98,190.04,186.42,189.45,1340962,SPG
2016-02-22,190.69,192.43,188.9501,189.43,1122468,SPG
2016-02-23,189.36,191.71,189.06,189.68,832359,SPG
2016-02-24,188.96,190.36,186.94,189.17,776238,SPG
2016-02-25,190.67,192.15,189.91,191.94,899091,SPG
2016-02-26,192.03,192.91,190.35,190.4,979312,SPG
2016-02-29,190.79,192.82,189.03,189.73,1734325,SPG
2016-03-01,190.77,194.66,190.7,194.56,1226205,SPG
2016-03-02,194.38,195.73,193.67,195.29,1099484,SPG
2016-03-03,196.27,197.55,193.35,197.41,1366088,SPG
2016-03-04,197.27,198.59,195.33,198.52,1503767,SPG
2016-03-07,198.06,200.08,197.25,199.65,1193096,SPG
2016-03-08,198.32,199.47,197.04,197.69,1003807,SPG
2016-03-09,198.14,199.47,197.35,197.77,1000612,SPG
2016-03-10,198.87,199.88,195.9913,198.02,1028997,SPG
2016-03-11,200.52,201.31,198.18,201.31,1527735,SPG
2016-03-14,200.26,201.57,197.64,199.09,1433873,SPG
2016-03-15,198.38,199.936,198.08,199.64,889440,SPG
2016-03-16,198.76,201.27,197.17,200.54,915023,SPG
2016-03-17,200.79,206.0,200.04,205.13,1702287,SPG
2016-03-18,205.05,206.88,203.44,204.96,2486805,SPG
2016-03-21,205.58,205.78,202.37,203.0,1082644,SPG
2016-03-22,202.56,203.4,201.39,202.37,1011686,SPG
2016-03-23,201.08,203.18,200.91,201.5,1068151,SPG
2016-03-24,200.37,201.73,199.78,201.44,731640,SPG
2016-03-28,201.94,203.73,200.95,203.07,625802,SPG
2016-03-29,203.82,207.06,203.52,206.94,1085093,SPG
2016-03-30,207.38,207.68,205.65,205.73,929210,SPG
2016-03-31,206.24,208.12,205.93,207.69,1442320,SPG
2016-04-01,207.5,209.92,206.9,209.1,1256834,SPG
2016-04-04,209.43,210.41,207.42,208.76,823381,SPG
2016-04-05,207.97,208.51,206.61,207.05,966881,SPG
2016-04-06,206.43,208.95,205.89,208.66,939420,SPG
2016-04-07,208.52,208.87,205.58,206.79,902294,SPG
2016-04-08,207.32,208.16,206.73,207.1,1050045,SPG
2016-04-11,207.99,208.17,206.62,206.68,943091,SPG
2016-04-12,207.28,208.94,206.66,208.11,885868,SPG
2016-04-13,209.15,209.15,206.7,207.64,800662,SPG
2016-04-14,207.72,208.37,205.8,207.95,1033629,SPG
2016-04-15,207.76,208.21,206.06,207.87,1066654,SPG
2016-04-18,208.14,209.428,207.44,209.07,861118,SPG
2016-04-19,209.42,209.45,208.0,208.26,1007626,SPG
2016-04-20,206.5,207.05,203.35,203.72,2636946,SPG
2016-04-21,203.56,204.48,199.105,199.29,1704563,SPG
2016-04-22,199.79,202.69,199.79,202.14,1397773,SPG
2016-04-25,201.65,203.67,201.17,203.67,1245468,SPG
2016-04-26,204.41,204.61,202.03,203.95,1439004,SPG
2016-04-27,204.72,205.47,202.88,204.57,1407945,SPG
2016-04-28,202.97,205.17,202.92,203.66,759710,SPG
2016-04-29,203.0,203.37,200.12,201.17,1504907,SPG
2016-05-02,202.78,205.0,202.68,204.52,873098,SPG
2016-05-03,203.27,205.09,203.17,204.96,758071,SPG
2016-05-04,203.27,207.81,203.27,207.62,1107759,SPG
2016-05-05,206.62,208.53,205.95,208.44,1105986,SPG
2016-05-06,208.25,210.88,207.73,210.82,1090950,SPG
2016-05-09,210.7,213.09,209.3,213.04,1206139,SPG
2016-05-10,213.69,214.8,213.09,213.92,1133522,SPG
2016-05-11,213.43,213.47,202.3,203.24,4023147,SPG
2016-05-12,204.01,205.33,199.75,204.05,3068348,SPG
2016-05-13,200.8,200.8,195.12,196.49,3369654,SPG
2016-05-16,196.53,200.23,195.47,199.38,1797407,SPG
2016-05-17,198.15,199.18,194.35,195.47,1921894,SPG
2016-05-18,194.64,195.87,190.82,193.49,2431764,SPG
2016-05-19,191.97,194.26,191.25,193.85,1913875,SPG
2016-05-20,194.92,196.87,194.04,195.13,2266908,SPG
2016-05-23,195.45,196.76,194.18,195.75,1280977,SPG
2016-05-24,196.88,199.41,196.25,197.63,1493436,SPG
2016-05-25,197.94,198.38,194.77,196.09,1531767,SPG
2016-05-26,196.29,198.1475,195.0,197.13,843088,SPG
2016-05-27,197.19,198.58,196.68,197.77,886780,SPG
2016-05-31,198.75,198.89,196.07,197.64,1475068,SPG
2016-06-01,196.59,199.26,196.59,198.26,1205030,SPG
2016-06-02,197.26,198.3,196.11,197.4,1115031,SPG
2016-06-03,198.65,199.82,197.62,199.49,1374782,SPG
2016-06-06,199.93,201.415,197.53,198.67,1370028,SPG
2016-06-07,198.67,200.87,198.65,199.51,882103,SPG
2016-06-08,199.36,201.88,199.01,201.45,1211584,SPG
2016-06-09,201.3,202.75,200.01,201.65,824899,SPG
2016-06-10,200.77,201.82,199.81,200.26,830176,SPG
2016-06-13,200.82,202.53,199.95,201.73,999155,SPG
2016-06-14,201.41,204.3,200.93,202.82,1257618,SPG
2016-06-15,203.17,205.3,203.17,204.22,1261316,SPG
2016-06-16,203.73,206.35,202.8,206.21,843204,SPG
2016-06-17,206.08,206.08,203.62,205.89,1452729,SPG
2016-06-20,207.91,209.77,206.44,206.96,1214391,SPG
2016-06-21,207.27,208.94,207.01,208.43,1190807,SPG
2016-06-22,209.01,209.5,207.74,208.59,1087913,SPG
2016-06-23,209.78,210.439,208.47,209.09,730188,SPG
2016-06-24,204.58,208.82,203.01,206.5,1733905,SPG
2016-06-27,205.44,208.1143,203.88,207.95,1785978,SPG
2016-06-28,209.21,213.22,208.0,213.09,1732043,SPG
2016-06-29,213.9,216.14,212.925,214.93,1575635,SPG
2016-06-30,215.73,217.17,213.9,216.9,2072952,SPG
2016-07-01,217.53,218.945,216.52,217.14,1047904,SPG
2016-07-05,217.34,220.25,217.29,220.23,1321807,SPG
2016-07-06,219.68,220.33,216.8,217.54,1397217,SPG
2016-07-07,217.04,217.66,213.87,215.59,1235660,SPG
2016-07-08,216.79,219.75,216.03,219.56,1152822,SPG
2016-07-11,219.8,222.25,218.37,221.74,998208,SPG
2016-07-12,221.33,221.84,219.18,221.46,1255088,SPG
2016-07-13,221.77,224.25,221.04,224.24,1194241,SPG
2016-07-14,224.23,224.23,221.5,222.17,1159734,SPG
2016-07-15,222.63,223.175,219.94,222.94,1115225,SPG
2016-07-18,223.05,223.46,221.33,222.28,849025,SPG
2016-07-19,222.6,223.03,220.641,223.03,1077058,SPG
2016-07-20,223.44,223.49,221.81,223.24,751848,SPG
2016-07-21,222.74,224.35,220.84,224.2,671574,SPG
2016-07-22,223.89,226.13,223.535,225.3,967340,SPG
2016-07-25,225.85,226.42,224.08,224.48,800353,SPG
2016-07-26,224.51,225.1,223.48,224.5,920550,SPG
2016-07-27,225.15,225.195,219.05,221.7,1587563,SPG
2016-07-28,221.81,225.749,221.62,224.07,923605,SPG
2016-07-29,223.93,229.1,223.93,227.04,1260546,SPG
2016-08-01,226.86,228.47,226.26,227.6,921607,SPG
2016-08-02,226.58,227.5,223.21,223.61,1301904,SPG
2016-08-03,222.2,222.38,220.35,222.31,1510586,SPG
2016-08-04,222.55,223.065,219.37,219.62,1037105,SPG
2016-08-05,220.12,220.99,218.47,219.71,1378745,SPG
2016-08-08,219.69,222.37,219.265,219.97,1147483,SPG
2016-08-09,220.0,221.37,218.35,220.63,881811,SPG
2016-08-10,219.88,221.22,218.35,218.98,1218849,SPG
2016-08-11,219.04,219.04,213.49,214.55,2212910,SPG
2016-08-12,214.85,216.56,214.125,215.23,1196532,SPG
2016-08-15,214.35,214.98,213.38,214.08,1148148,SPG
2016-08-16,213.83,214.31,210.27,211.57,1273059,SPG
2016-08-17,211.57,214.49,210.34,213.97,1128861,SPG
2016-08-18,213.49,215.07,213.04,214.35,890760,SPG
2016-08-19,213.54,214.35,211.06,211.9,973513,SPG
2016-08-22,212.35,213.26,211.03,212.49,811737,SPG
2016-08-23,213.37,213.6,211.92,211.97,677694,SPG
2016-08-24,212.27,214.66,211.12,214.24,1371112,SPG
2016-08-25,214.39,217.53,214.32,215.55,1052150,SPG
2016-08-26,216.16,218.19,212.9,213.76,1253464,SPG
2016-08-29,213.76,216.29,213.36,215.69,883718,SPG
2016-08-30,216.04,216.2,213.16,215.9,944679,SPG
2016-08-31,215.49,217.1,214.33,215.47,1817478,SPG
2016-09-01,214.89,216.65,214.26,216.02,881852,SPG
2016-09-02,216.92,219.41,215.61,216.69,939104,SPG
2016-09-06,217.12,218.18,215.4,218.16,1374666,SPG
2016-09-07,218.11,219.06,216.9,218.95,813570,SPG
2016-09-08,217.98,218.58,216.57,217.09,2414645,SPG
2016-09-09,215.31,215.31,209.79,209.9,1692963,SPG
2016-09-12,209.21,213.54,208.49,212.28,2081233,SPG
2016-09-13,211.05,211.2,206.92,206.92,1406575,SPG
2016-09-14,207.55,210.28,207.06,207.78,1212842,SPG
2016-09-15,207.3,208.33,206.41,207.91,1244036,SPG
2016-09-16,207.35,209.0299,206.365,208.73,2460596,SPG
2016-09-19,209.9,210.41,208.82,209.59,960077,SPG
2016-09-20,210.7,210.94,208.68,208.69,974741,SPG
2016-09-21,208.56,211.13,206.02,210.87,1498063,SPG
2016-09-22,212.02,214.465,210.89,213.49,1173611,SPG
2016-09-23,213.06,214.155,210.34,213.49,1208891,SPG
2016-09-26,213.18,215.08,212.5,214.76,1073787,SPG
2016-09-27,215.56,215.56,212.64,212.93,935467,SPG
2016-09-28,212.99,213.73,210.6705,212.61,1149558,SPG
2016-09-29,211.71,211.99,207.2,207.58,1362668,SPG
2016-09-30,209.34,209.89,206.98,207.01,1697228,SPG
2016-10-03,206.29,206.29,200.9,201.84,2024125,SPG
2016-10-04,201.53,202.32,197.39,198.87,1894561,SPG
2016-10-05,199.36,201.0,194.675,195.72,1612258,SPG
2016-10-06,195.36,198.6,192.65,196.48,1364689,SPG
2016-10-07,197.64,200.3,195.82,196.81,1426961,SPG
2016-10-10,196.97,198.83,196.85,197.5,698992,SPG
2016-10-11,197.5,198.19,194.82,195.55,959420,SPG
2016-10-12,196.08,199.05,195.59,198.92,1206700,SPG
2016-10-13,197.83,199.22,196.91,198.79,1226344,SPG
2016-10-14,199.05,199.85,196.99,196.99,1056359,SPG
2016-10-17,197.25,198.3,196.2301,197.49,1014496,SPG
2016-10-18,198.44,199.69,197.82,198.44,855893,SPG
2016-10-19,198.33,198.74,195.1,198.46,1410483,SPG
2016-10-20,199.0,199.14,196.32,197.26,1241803,SPG
2016-10-21,195.79,196.9,195.04,196.55,872098,SPG
2016-10-24,197.68,199.19,196.0,197.01,1030443,SPG
2016-10-25,196.34,197.7,195.82,197.27,1035707,SPG
2016-10-26,195.11,196.07,187.4754,188.38,2676068,SPG
2016-10-27,188.15,188.1599,181.85,183.23,3726583,SPG
2016-10-28,184.23,186.03,182.03,182.88,1693971,SPG
2016-10-31,184.27,186.33,182.88,185.96,1932778,SPG
2016-11-01,184.99,185.48,181.64,183.25,1861214,SPG
2016-11-02,183.61,184.22,179.65,179.68,1662373,SPG
2016-11-03,179.61,180.61,178.11,179.33,1118870,SPG
2016-11-04,180.12,180.52,178.53,180.28,1662663,SPG
2016-11-07,182.98,183.61,180.794,181.93,1082735,SPG
2016-11-08,182.31,183.89,181.0001,183.25,874088,SPG
2016-11-09,180.14,181.7,174.91,180.78,2099574,SPG
2016-11-10,181.32,186.47,176.68,182.29,3137433,SPG
2016-11-11,182.25,184.95,181.98,182.61,1795233,SPG
2016-11-14,181.28,186.33,179.2,185.59,1786867,SPG
2016-11-15,186.43,189.25,182.8,184.23,2468554,SPG
2016-11-16,184.6,185.23,181.83,182.94,1030480,SPG
2016-11-17,182.76,183.96,180.13,180.68,1090835,SPG
2016-11-18,180.56,181.75,179.16,180.83,1369326,SPG
2016-11-21,181.18,182.97,179.37,179.68,1006605,SPG
2016-11-22,180.6,181.98,180.14,181.58,1068333,SPG
2016-11-23,180.2,180.95,178.05,180.76,1113605,SPG
2016-11-25,181.74,182.99,180.35,181.3,490906,SPG
2016-11-28,180.64,182.95,180.07,181.33,1398164,SPG
2016-11-29,181.95,184.15,181.35,182.3,1347346,SPG
2016-11-30,180.38,181.61,178.42,179.65,2234481,SPG
2016-12-01,178.92,179.375,175.87,176.82,2076510,SPG
2016-12-02,177.57,180.7899,177.42,179.36,1273895,SPG
2016-12-05,179.51,180.81,178.03,180.76,1027269,SPG
2016-12-06,180.78,182.14,179.13,180.11,1202041,SPG
2016-12-07,180.7,183.76,180.51,183.75,1278363,SPG
2016-12-08,182.4,185.14,180.45,183.66,1196067,SPG
2016-12-09,183.75,185.16,182.78,183.43,974792,SPG
2016-12-12,182.97,186.38,182.72,186.12,1066934,SPG
2016-12-13,186.91,187.69,184.06,187.43,1565996,SPG
2016-12-14,187.16,187.605,180.99,181.28,2093425,SPG
2016-12-15,181.39,182.18,179.45,180.0,1533699,SPG
2016-12-16,181.45,182.87,179.815,181.29,1975409,SPG
2016-12-19,182.54,183.8,181.335,182.63,1171262,SPG
2016-12-20,182.57,183.63,181.4,182.98,1295157,SPG
2016-12-21,183.28,184.44,177.86,178.17,1617074,SPG
2016-12-22,178.0,178.84,175.02,176.24,1617991,SPG
2016-12-23,176.9,176.9,174.51,175.95,974142,SPG
2016-12-27,175.96,176.36,175.29,175.96,1041497,SPG
2016-12-28,176.41,176.555,173.11,174.2,1290071,SPG
2016-12-29,174.78,176.41,173.4,175.98,1472932,SPG
2016-12-30,176.61,178.8,175.61,177.67,2285095,SPG
2017-01-03,179.09,182.62,176.87,182.62,2751178,SPG
2017-01-04,182.91,184.13,181.54,184.08,1991723,SPG
2017-01-05,179.685,184.73,178.17,184.4,2186382,SPG
2017-01-06,183.55,188.0995,182.6,186.83,2251406,SPG
2017-01-09,186.49,187.79,185.29,185.91,1953957,SPG
2017-01-10,185.12,185.9,183.65,184.19,2666132,SPG
2017-01-11,183.7,184.48,181.57,181.99,2151684,SPG
2017-01-12,181.61,183.22,181.11,183.09,1243227,SPG
2017-01-13,182.87,184.97,182.48,184.01,1740392,SPG
2017-01-17,184.37,186.76,184.14,185.33,1888496,SPG
2017-01-18,185.0,187.17,184.72,186.57,1330267,SPG
2017-01-19,185.52,185.66,182.725,182.92,1939683,SPG
2017-01-20,182.83,185.04,181.1,184.53,2673598,SPG
2017-01-23,184.38,185.205,183.811,185.0,2150161,SPG
2017-01-24,185.19,185.37,183.42,184.14,2315194,SPG
2017-01-25,183.9,184.22,182.09,182.4,2063823,SPG
2017-01-26,182.91,183.42,181.87,182.09,1891267,SPG
2017-01-27,182.57,182.68,178.53,179.51,2194028,SPG
2017-01-30,179.96,179.98,176.62,177.74,1716136,SPG
2017-01-31,179.01,184.07,179.01,183.77,3403230,SPG
2017-02-01,185.38,186.0,181.49,181.53,2925130,SPG
2017-02-02,181.31,183.515,181.31,182.96,1535135,SPG
2017-02-03,184.1,185.41,183.77,185.33,1805307,SPG
2017-02-06,184.24,185.5,181.75,182.07,1179405,SPG
2017-02-07,182.13,183.36,178.52,179.06,1812945,SPG
2017-02-08,179.26,181.141,178.66,180.62,1406110,SPG
2017-02-09,181.01,182.87,180.79,181.99,1298499,SPG
2017-02-10,180.37,182.68,180.05,182.1,1193506,SPG
2017-02-13,182.83,183.79,180.53,181.67,1250551,SPG
2017-02-14,181.08,182.39,179.85,180.94,1079669,SPG
2017-02-15,180.43,180.83,176.84,178.54,1954942,SPG
2017-02-16,178.88,180.86,178.55,179.18,1373065,SPG
2017-02-17,179.36,182.05,178.39,181.09,1657816,SPG
2017-02-21,181.53,185.62,181.04,185.16,1521200,SPG
2017-02-22,184.83,185.69,183.6,184.7,1469191,SPG
2017-02-23,184.7,185.79,183.625,184.99,1043707,SPG
2017-02-24,184.69,184.705,181.9,184.29,1213072,SPG
2017-02-27,185.04,187.35,184.3,186.33,1313752,SPG
2017-02-28,185.67,186.37,182.79,184.4,1841808,SPG
2017-03-01,184.27,184.88,182.22,182.52,1845940,SPG
2017-03-02,181.99,182.56,179.6,181.14,1566503,SPG
2017-03-03,181.51,181.72,178.81,179.4,1732025,SPG
2017-03-06,178.73,180.13,177.525,178.8,1104229,SPG
2017-03-07,178.49,179.09,175.92,177.29,1379653,SPG
2017-03-08,176.54,176.9,173.66,174.69,3275729,SPG
2017-03-09,174.66,174.77,169.17,169.32,4031589,SPG
2017-03-10,170.55,171.8,167.59,168.17,3101197,SPG
2017-03-13,169.0,169.76,166.89,168.69,2719616,SPG
2017-03-14,168.11,169.39,166.65,167.23,2718928,SPG
2017-03-15,168.01,172.98,167.5,170.0,2657127,SPG
2017-03-16,170.0,170.58,169.0,169.4,1110151,SPG
2017-03-17,168.93,169.72,167.01,168.02,2846803,SPG
2017-03-20,168.45,169.22,167.76,168.11,1075960,SPG
2017-03-21,168.57,169.72,166.92,168.96,2041963,SPG
2017-03-22,168.71,169.0,163.55,165.4,2554701,SPG
2017-03-23,165.6,169.59,165.48,167.56,1459674,SPG
2017-03-24,167.9,168.35,166.5,167.95,1545860,SPG
2017-03-27,166.92,168.36,165.57,166.15,1598198,SPG
2017-03-28,166.15,168.12,165.245,168.05,1980609,SPG
2017-03-29,167.82,169.889,167.07,169.86,1916540,SPG
2017-03-30,169.18,171.0,167.35,170.04,1548114,SPG
2017-03-31,170.36,172.49,170.22,172.03,2052014,SPG
2017-04-03,172.28,174.88,171.81,174.06,2526482,SPG
2017-04-04,174.05,175.71,170.43,170.56,2966357,SPG
2017-04-05,171.0,171.5999,170.06,170.29,1724952,SPG
2017-04-06,170.08,170.63,169.04,169.8,1819829,SPG
2017-04-07,169.62,170.91,168.95,169.81,1501108,SPG
2017-04-10,169.67,171.6,169.17,171.49,1379352,SPG
2017-04-11,171.41,173.967,171.29,173.35,1807632,SPG
2017-04-12,172.82,174.83,172.15,173.28,1913915,SPG
2017-04-13,173.32,174.23,172.79,173.84,1043257,SPG
2017-04-17,174.37,176.17,173.83,174.57,1215671,SPG
2017-04-18,173.82,174.83,173.39,174.73,1190754,SPG
2017-04-19,174.4,175.825,173.76,174.43,1366994,SPG
2017-04-20,174.76,174.97,173.13,174.73,1145928,SPG
2017-04-21,174.6,174.98,171.3,171.98,2003829,SPG
2017-04-24,173.02,173.16,167.54,168.94,2407284,SPG
2017-04-25,169.32,169.55,167.42,168.04,1754639,SPG
2017-04-26,167.62,167.73,164.88,165.04,2025564,SPG
2017-04-27,167.5,170.0,167.0,167.87,2388165,SPG
2017-04-28,167.65,167.82,164.83,165.26,1838254,SPG
2017-05-01,166.22,170.24,164.83,168.61,2955499,SPG
2017-05-02,168.75,169.73,167.39,168.79,1954834,SPG
2017-05-03,169.46,169.78,165.2,165.59,1520491,SPG
2017-05-04,164.61,165.71,163.3,165.42,2223243,SPG
2017-05-05,165.45,165.89,164.06,164.52,1664950,SPG
2017-05-08,164.84,164.995,160.45,162.84,2399624,SPG
2017-05-09,163.0,163.0,160.66,162.46,2041001,SPG
2017-05-10,162.37,165.75,162.19,165.65,2429284,SPG
2017-05-11,163.31,163.49,159.67,161.78,2684357,SPG
2017-05-12,161.45,161.66,157.31,157.48,2834770,SPG
2017-05-15,155.72,157.65,155.51,156.16,2108976,SPG
2017-05-16,156.16,156.23,153.22,154.13,3241242,SPG
2017-05-17,153.93,156.05,152.09,154.26,3276404,SPG
2017-05-18,153.69,154.755,152.51,154.01,2319610,SPG
2017-05-19,154.23,159.162,153.3,157.87,4364870,SPG
2017-05-22,158.39,160.12,156.94,157.6,2106148,SPG
2017-05-23,157.6,158.26,156.84,157.25,1801986,SPG
2017-05-24,157.37,159.98,156.83,159.78,1692204,SPG
2017-05-25,160.07,162.25,159.08,160.7,1777830,SPG
2017-05-26,160.74,160.765,156.965,157.26,1475531,SPG
2017-05-30,158.04,158.28,154.95,154.98,1767489,SPG
2017-05-31,155.09,156.25,153.92,154.25,3560301,SPG
2017-06-01,154.0,155.26,152.64,154.83,2096511,SPG
2017-06-02,155.38,156.25,152.1,152.64,1903107,SPG
2017-06-05,152.25,152.95,150.15,152.26,1609041,SPG
2017-06-06,152.43,153.97,150.649,153.09,1835999,SPG
2017-06-07,153.02,156.12,152.82,155.27,2070342,SPG
2017-06-08,155.32,156.54,153.7,154.57,1790354,SPG
2017-06-09,154.5,156.56,152.54,155.6,1217741,SPG
2017-06-12,155.54,160.87,155.4005,159.74,2386444,SPG
2017-06-13,159.31,160.815,157.09,158.81,1940642,SPG
2017-06-14,159.65,160.785,158.81,159.64,1792986,SPG
2017-06-15,158.85,161.74,158.0564,160.73,1647429,SPG
2017-06-16,161.18,162.89,158.25,160.26,4639236,SPG
2017-06-19,159.77,159.77,157.209,158.97,2150461,SPG
2017-06-20,160.59,161.34,157.63,158.98,1828995,SPG
2017-06-21,159.43,159.92,157.55,158.78,1749629,SPG
2017-06-22,158.6,159.76,157.0,159.13,1903583,SPG
2017-06-23,159.48,160.44,158.41,158.9,1967924,SPG
2017-06-26,159.77,163.17,159.69,160.45,1801373,SPG
2017-06-27,159.94,163.45,159.8,162.37,1819466,SPG
2017-06-28,163.25,164.69,162.73,163.8,2014298,SPG
2017-06-29,163.5,165.38,162.53,162.58,2008450,SPG
2017-06-30,163.6,164.87,160.2,161.76,1568753,SPG
2017-07-03,162.36,165.39,162.3,165.18,1057141,SPG
2017-07-05,164.98,165.35,158.18,158.23,2456898,SPG
2017-07-06,157.91,159.06,155.43,155.78,1594489,SPG
2017-07-07,156.18,156.96,155.43,156.64,1343784,SPG
2017-07-10,156.86,157.14,155.38,155.44,1140400,SPG
2017-07-11,155.73,155.73,153.1401,153.94,1669049,SPG
2017-07-12,155.24,158.96,155.17,155.52,1861406,SPG
2017-07-13,156.13,158.46,155.81,158.05,1331040,SPG
2017-07-14,157.31,160.93,157.31,160.73,1365376,SPG
2017-07-17,160.63,162.82,160.02,162.13,1246860,SPG
2017-07-18,161.72,162.48,159.64,159.83,1268665,SPG
2017-07-19,159.79,160.65,159.5,160.27,1185740,SPG
2017-07-20,160.69,162.05,160.06,161.01,1241348,SPG
2017-07-21,160.89,161.29,159.0021,160.58,1321509,SPG
2017-07-24,160.62,161.97,159.15,160.04,1221284,SPG
2017-07-25,160.55,162.06,159.2,161.57,1362286,SPG
2017-07-26,162.0,164.3,161.42,163.77,1090473,SPG
2017-07-27,162.93,166.96,161.57,166.33,1498847,SPG
2017-07-28,163.82,165.69,160.23,160.52,2032458,SPG
2017-07-31,160.6,160.85,157.78,158.5,3627048,SPG
2017-08-01,162.21,164.77,161.77,164.53,1647499,SPG
2017-08-02,162.46,165.35,160.31,161.37,2486439,SPG
2017-08-03,160.94,163.55,160.13,161.95,1919834,SPG
2017-08-04,162.21,164.77,161.77,164.53,1647499,SPG
2017-08-07,164.46,167.12,163.48,166.37,1534200,SPG
2017-08-08,165.76,166.98,162.3,164.09,1387916,SPG
2017-08-09,164.07,164.385,161.62,163.41,1194763,SPG
2017-08-10,163.15,163.15,161.01,161.15,1191495,SPG
2017-08-11,160.35,160.93,156.0,157.89,1839334,SPG
2017-08-14,158.58,160.96,158.07,160.34,1644551,SPG
2017-08-15,157.94,158.52,155.38,157.49,2024275,SPG
2017-08-16,158.25,159.61,157.35,157.95,2043284,SPG
2017-08-17,157.75,158.795,157.2,157.2,1302662,SPG
2017-08-18,155.77,156.1553,152.5101,153.58,2131492,SPG
2017-08-21,153.92,155.49,152.55,154.58,1146023,SPG
2017-08-22,154.83,155.68,152.92,153.23,1052102,SPG
2017-08-23,153.1,157.76,152.97,157.57,1731190,SPG
2017-08-24,158.67,161.07,156.3801,156.66,2289872,SPG
2017-08-25,157.17,159.99,155.85,159.04,1501224,SPG
2017-08-28,159.2,159.6899,156.11,156.83,1100911,SPG
2017-08-29,156.42,157.56,155.67,156.25,1068538,SPG
2017-08-30,156.7,157.12,154.45,157.02,909058,SPG
2017-08-31,157.53,158.59,156.48,156.85,2279528,SPG
2017-09-01,157.52,159.52,157.0,158.19,1043412,SPG
2017-09-05,158.19,159.175,156.0,156.88,1398537,SPG
2017-09-06,157.57,159.87,157.1,158.73,1676588,SPG
2017-09-07,158.84,161.64,158.2265,160.8,1456841,SPG
2017-09-08,160.5,160.86,159.52,159.56,915805,SPG
2017-09-11,160.17,161.31,159.48,160.32,736638,SPG
2017-09-12,160.4,161.77,157.0,157.55,1302518,SPG
2017-09-13,157.84,160.43,157.7,160.43,1540615,SPG
2017-09-14,160.46,163.86,160.18,163.75,1770268,SPG
2017-09-15,164.49,165.19,163.21,164.77,2811561,SPG
2017-09-18,164.49,164.73,161.165,161.52,1718362,SPG
2017-09-19,161.22,161.42,158.8,159.73,1733721,SPG
2017-09-20,159.89,160.63,159.08,159.9,1637006,SPG
2017-09-21,159.76,161.1,159.17,159.58,1231054,SPG
2017-09-22,159.43,160.2,158.49,158.81,855107,SPG
2017-09-25,159.02,162.1,158.98,160.48,933238,SPG
2017-09-26,161.17,164.18,160.76,163.51,1706519,SPG
2017-09-27,163.1,163.7,159.67,160.11,1478340,SPG
2017-09-28,160.47,161.92,159.43,161.59,1168977,SPG
2017-09-29,160.77,162.0,159.81,161.01,1611018,SPG
2017-10-02,161.18,161.38,159.5,159.69,1335579,SPG
2017-10-03,159.55,160.35,157.91,159.04,1168375,SPG
2017-10-04,158.42,160.24,158.13,159.84,1661715,SPG
2017-10-05,160.41,162.57,159.91,161.26,1371223,SPG
2017-10-06,160.28,161.12,158.77,160.24,1162218,SPG
2017-10-09,160.2,161.26,160.14,160.76,551722,SPG
2017-10-10,161.56,163.66,161.11,162.91,1077118,SPG
2017-10-11,163.16,165.11,162.62,165.08,1414883,SPG
2017-10-12,164.56,165.92,162.7001,164.54,1385689,SPG
2017-10-13,165.41,167.82,164.38,166.31,1446848,SPG
2017-10-16,166.45,167.28,165.025,165.33,1092794,SPG
2017-10-17,165.19,167.74,164.82,167.1,1366199,SPG
2017-10-18,166.72,167.6,164.17,164.49,1092686,SPG
2017-10-19,164.76,166.48,164.16,165.52,1518319,SPG
2017-10-20,165.51,165.8,163.08,164.72,1300017,SPG
2017-10-23,165.23,166.19,164.22,165.44,965369,SPG
2017-10-24,165.29,165.74,163.55,163.87,1507729,SPG
2017-10-25,163.06,163.88,161.08,163.67,1061212,SPG
2017-10-26,164.19,164.83,161.64,163.76,1868753,SPG
2017-10-27,161.25,161.995,153.71,156.66,3493759,SPG
2017-10-30,156.57,158.27,156.14,157.74,1371928,SPG
2017-10-31,157.4,157.61,154.05,155.33,2357272,SPG
2017-11-01,155.99,157.73,155.29,157.09,1539811,SPG
2017-11-02,156.98,160.268,156.74,159.36,1690115,SPG
2017-11-03,156.37,157.72,154.7,155.0,2114650,SPG
2017-11-06,154.98,155.4,153.74,154.99,2230319,SPG
2017-11-07,155.24,160.38,154.66,159.05,2481345,SPG
2017-11-08,159.09,160.14,155.68,157.03,2289353,SPG
2017-11-09,156.5,163.5,156.49,161.26,2797439,SPG
2017-11-10,163.15,164.5,161.62,163.75,2832393,SPG
2017-11-13,164.3,165.83,160.11,160.31,2945915,SPG
2017-11-14,160.6,161.83,159.85,160.51,2085878,SPG
2017-11-15,158.0,160.44,157.0,159.38,1726267,SPG
2017-11-16,158.87,160.36,157.78,159.87,1601727,SPG
2017-11-17,160.5,164.17,160.5,161.95,2209554,SPG
2017-11-20,161.39,161.7,158.93,159.01,1440245,SPG
2017-11-21,158.98,159.39,157.4,159.15,1407873,SPG
2017-11-22,158.91,160.05,158.24,158.33,1152246,SPG
2017-11-24,159.11,159.89,157.49,158.0,589498,SPG
2017-11-27,158.0,158.26,155.35,156.39,1377778,SPG
2017-11-28,156.18,156.575,154.53,156.12,2312416,SPG
2017-11-29,156.05,159.98,155.51,158.73,2627293,SPG
2017-11-30,159.35,162.32,158.86,161.75,2655144,SPG
2017-12-01,162.2,162.79,160.975,162.35,1725120,SPG
2017-12-04,163.195,164.2,162.29,163.67,2498753,SPG
2017-12-05,164.24,164.24,162.07,162.75,2010502,SPG
2017-12-06,162.86,163.93,161.7839,162.76,1311046,SPG
2017-12-07,162.07,163.13,161.695,162.07,1137931,SPG
2017-12-08,161.86,162.74,160.7384,162.25,1423758,SPG
2017-12-11,162.3,163.33,161.66,162.26,1122277,SPG
2017-12-12,166.0,167.3,163.475,166.35,4140471,SPG
2017-12-13,166.77,168.34,165.2,165.83,1878268,SPG
2017-12-14,166.57,167.78,165.29,165.63,1342814,SPG
2017-12-15,166.89,169.11,166.235,167.81,3053308,SPG
2017-12-18,167.97,170.93,167.9,169.82,1688966,SPG
2017-12-19,169.8,170.47,167.26,168.42,1569509,SPG
2017-12-20,167.82,169.0,163.9,163.98,2263533,SPG
2017-12-21,164.5,164.92,163.8,164.7,1098472,SPG
2017-12-22,164.42,167.81,164.0,167.07,2015582,SPG
2017-12-26,167.25,169.99,166.66,169.36,1103036,SPG
2017-12-27,169.82,171.25,169.13,170.77,1617650,SPG
2017-12-28,170.84,171.43,169.92,171.15,994954,SPG
2017-12-29,171.32,172.35,170.36,171.74,1190860,SPG
2018-01-02,172.34,173.02,170.34,172.42,1442874,SPG
2018-01-03,172.1,172.61,169.85,171.62,1849302,SPG
2018-01-04,171.49,171.49,166.54,166.6,2159477,SPG
2018-01-05,167.05,168.369,166.37,168.15,2126503,SPG
2018-01-08,168.96,170.17,168.34,169.25,1874939,SPG
2018-01-09,168.91,169.41,165.13,165.53,1720886,SPG
2018-01-10,164.68,165.12,162.77,164.98,1339538,SPG
2018-01-11,165.25,165.49,164.06,164.83,1494603,SPG
2018-01-12,165.01,165.97,164.3676,165.51,1238631,SPG
2018-01-16,165.92,168.1,164.9,165.04,1449412,SPG
2018-01-17,165.72,167.96,164.62,167.4,1699268,SPG
2018-01-18,167.03,167.63,163.75,164.25,1947562,SPG
2018-01-19,164.91,165.285,163.03,164.24,1805213,SPG
2018-01-22,164.28,166.83,164.07,166.1,1751645,SPG
2018-01-23,166.93,169.28,165.59,166.33,2863969,SPG
2018-01-24,166.65,167.16,164.77,166.1,1802212,SPG
2018-01-25,165.58,166.23,162.6,164.2,1476861,SPG
2018-01-26,164.85,165.36,163.02,163.71,1574717,SPG
2018-01-29,163.43,163.79,161.83,162.92,1678637,SPG
2018-01-30,162.81,163.47,161.26,162.61,2145028,SPG
2018-01-31,159.97,163.67,158.56,163.37,3259452,SPG
2018-02-01,163.61,164.83,159.3,159.65,2652727,SPG
2018-02-02,159.19,160.0,155.7,156.52,3166161,SPG
2018-02-05,155.68,159.18,154.36,155.12,2678627,SPG
2018-02-06,154.16,156.09,152.13,155.98,3469694,SPG
2018-02-07,155.79,158.5,154.76,154.86,2055725,SPG
2013-02-08,98.51,98.75,96.74,96.8,831621,SRCL
2013-02-11,96.76,96.8702,96.17,96.25,694865,SRCL
2013-02-12,96.19,96.55,96.15,96.34,446192,SRCL
2013-02-13,96.69,97.0,96.12,96.13,339067,SRCL
2013-02-14,95.85,96.85,95.85,96.44,586206,SRCL
2013-02-15,96.58,97.62,96.23,97.12,1444830,SRCL
2013-02-19,96.87,97.36,96.65,96.7,504457,SRCL
2013-02-20,96.66,97.17,95.86,95.87,538331,SRCL
2013-02-21,95.93,96.38,95.42,95.65,602484,SRCL
2013-02-22,95.81,96.55,95.68,96.09,480129,SRCL
2013-02-25,96.74,97.11,94.98,94.99,391045,SRCL
2013-02-26,94.99,95.63,94.91,95.03,560734,SRCL
2013-02-27,95.48,96.415,95.36,96.0,726259,SRCL
2013-02-28,94.5,96.53,94.5,95.92,844158,SRCL
2013-03-01,95.73,96.14,95.32,95.54,641127,SRCL
2013-03-04,95.51,97.68,95.37,97.67,1129069,SRCL
2013-03-05,97.83,98.84,97.8,98.17,547122,SRCL
2013-03-06,98.17,98.48,97.35,97.7,304138,SRCL
2013-03-07,97.69,97.85,96.8,97.36,271444,SRCL
2013-03-08,97.76,98.68,97.5,98.49,247336,SRCL
2013-03-11,98.61,99.15,97.95,99.13,390290,SRCL
2013-03-12,98.83,99.2,98.18,98.65,336892,SRCL
2013-03-13,100.1,100.94,99.39,100.63,507335,SRCL
2013-03-14,101.0,101.74,100.79,101.2,543537,SRCL
2013-03-15,101.38,102.21,100.68,102.04,911119,SRCL
2013-03-18,101.42,101.72,100.8582,101.1,440994,SRCL
2013-03-19,101.0,102.055,100.96,101.54,377590,SRCL
2013-03-20,102.08,102.8,101.74,102.4,307636,SRCL
2013-03-21,101.85,102.4598,101.54,102.25,376072,SRCL
2013-03-22,102.67,104.75,102.39,104.24,511810,SRCL
2013-03-25,104.85,104.85,102.51,103.74,540603,SRCL
2013-03-26,104.17,104.82,103.68,104.63,256777,SRCL
2013-03-27,104.3,104.98,103.3,104.75,406014,SRCL
2013-03-28,104.55,106.28,104.25,106.18,572396,SRCL
2013-04-01,106.7,106.7,104.24,104.76,321710,SRCL
2013-04-02,105.08,106.18,104.91,105.33,236547,SRCL
2013-04-03,105.63,105.64,104.29,104.95,387697,SRCL
2013-04-04,105.12,105.46,104.59,105.16,261166,SRCL
2013-04-05,103.8,104.5325,103.73,104.13,334648,SRCL
2013-04-08,104.57,105.19,103.51,105.12,300008,SRCL
2013-04-09,105.61,105.95,104.48,105.48,328624,SRCL
2013-04-10,105.32,108.03,105.12,107.4,462937,SRCL
2013-04-11,107.36,108.66,106.6325,108.54,446822,SRCL
2013-04-12,108.87,109.51,107.7,109.2,383567,SRCL
2013-04-15,108.96,109.47,106.09,106.84,660624,SRCL
2013-04-16,107.26,109.63,106.9,109.21,516361,SRCL
2013-04-17,108.21,108.96,106.08,106.874,508358,SRCL
2013-04-18,106.7,107.97,105.97,106.88,308665,SRCL
2013-04-19,106.36,108.61,106.36,107.67,336869,SRCL
2013-04-22,107.95,108.49,107.0827,107.97,303756,SRCL
2013-04-23,108.01,108.96,107.7,108.54,240547,SRCL
2013-04-24,109.28,110.3,107.94,109.01,559467,SRCL
2013-04-25,109.15,110.0,107.01,108.06,735065,SRCL
2013-04-26,108.46,108.66,107.75,108.58,369804,SRCL
2013-04-29,108.57,108.62,107.8,108.41,301566,SRCL
2013-04-30,108.0,108.4,107.63,108.32,642140,SRCL
2013-05-01,107.96,109.0,107.68,107.76,432181,SRCL
2013-05-02,107.94,108.3,107.15,108.0,341670,SRCL
2013-05-03,108.84,109.45,107.98,109.03,419471,SRCL
2013-05-06,108.78,109.35,108.0,109.21,350882,SRCL
2013-05-07,109.0999,110.97,109.015,110.89,381284,SRCL
2013-05-08,111.0,111.5,110.276,110.8,279694,SRCL
2013-05-09,110.77,111.1798,109.85,110.39,222365,SRCL
2013-05-10,110.64,110.99,110.23,110.65,202277,SRCL
2013-05-13,110.3,110.41,109.72,110.0,286462,SRCL
2013-05-14,110.19,111.01,109.59,110.76,274148,SRCL
2013-05-15,110.43,112.225,110.08,112.04,167031,SRCL
2013-05-16,111.48,111.97,111.015,111.2,255221,SRCL
2013-05-17,111.44,113.11,111.43,113.01,430271,SRCL
2013-05-20,112.57,112.744,111.165,111.41,303940,SRCL
2013-05-21,111.35,112.31,111.17,111.89,320250,SRCL
2013-05-22,111.82,112.5,110.295,110.92,461882,SRCL
2013-05-23,110.57,111.685,110.39,111.28,352081,SRCL
2013-05-24,110.9,111.49,110.27,111.49,231788,SRCL
2013-05-28,112.25,112.89,110.82,111.08,490190,SRCL
2013-05-29,110.59,110.71,108.62,108.66,584538,SRCL
2013-05-30,108.32,110.385,107.29,109.65,550167,SRCL
2013-05-31,109.06,111.0,108.55,109.76,950106,SRCL
2013-06-03,110.21,110.395,108.93,110.27,316276,SRCL
2013-06-04,109.88,110.19,107.48,108.02,596654,SRCL
2013-06-05,107.41,108.91,106.72,107.2,303035,SRCL
2013-06-06,107.36,107.65,106.57,107.57,440477,SRCL
2013-06-07,108.23,108.71,106.11,108.45,362584,SRCL
2013-06-10,109.2,109.61,108.44,108.47,339051,SRCL
2013-06-11,107.46,108.14,106.27,106.45,437838,SRCL
2013-06-12,106.66,107.26,105.67,105.81,329048,SRCL
2013-06-13,105.63,106.96,105.5,106.87,416274,SRCL
2013-06-14,106.81,107.04,106.41,106.41,232764,SRCL
2013-06-17,107.22,109.99,106.87,109.33,1030896,SRCL
2013-06-18,109.68,111.09,109.54,110.88,560043,SRCL
2013-06-19,110.9,110.95,108.5,108.59,262656,SRCL
2013-06-20,107.51,108.13,106.36,106.68,299406,SRCL
2013-06-21,107.29,108.172,106.66,107.51,714406,SRCL
2013-06-24,106.75,108.01,106.5,107.48,305397,SRCL
2013-06-25,108.56,109.12,107.83,108.56,413379,SRCL
2013-06-26,109.22,110.05,108.69,109.89,229019,SRCL
2013-06-27,110.33,111.58,110.33,110.99,297371,SRCL
2013-06-28,110.0,111.54,109.55,110.43,504595,SRCL
2013-07-01,110.72,112.168,110.22,111.45,262929,SRCL
2013-07-02,110.93,112.06,110.61,110.87,259771,SRCL
2013-07-03,110.31,111.77,109.94,111.07,133580,SRCL
2013-07-05,112.27,112.5,110.35,112.43,183577,SRCL
2013-07-08,113.13,114.06,112.82,113.98,344245,SRCL
2013-07-09,114.18,115.51,113.99,114.1,413327,SRCL
2013-07-10,114.05,115.39,113.83,115.31,281244,SRCL
2013-07-11,115.91,116.72,115.01,116.59,316812,SRCL
2013-07-12,116.71,117.32,115.96,117.31,357218,SRCL
2013-07-15,117.27,117.86,116.05,116.44,265035,SRCL
2013-07-16,117.01,117.02,115.04,115.91,297632,SRCL
2013-07-17,116.64,116.98,115.72,115.96,214859,SRCL
2013-07-18,116.04,117.91,116.02,117.41,299969,SRCL
2013-07-19,117.74,118.12,116.92,117.93,410951,SRCL
2013-07-22,119.4,119.59,118.16,118.71,260402,SRCL
2013-07-23,118.93,119.27,117.52,118.72,220845,SRCL
2013-07-24,118.56,118.9225,116.82,117.37,434003,SRCL
2013-07-25,117.25,118.11,116.0,116.91,395725,SRCL
2013-07-26,116.81,116.81,115.98,116.77,300678,SRCL
2013-07-29,116.65,116.65,115.43,115.49,389493,SRCL
2013-07-30,116.25,116.25,115.5,116.1,335791,SRCL
2013-07-31,116.25,116.5165,115.8,115.94,330286,SRCL
2013-08-01,116.63,116.95,115.95,116.71,519684,SRCL
2013-08-02,116.34,117.24,116.23,117.19,297485,SRCL
2013-08-05,116.99,117.72,116.2901,117.38,220648,SRCL
2013-08-06,116.96,117.66,116.4701,116.96,235459,SRCL
2013-08-07,116.91,116.91,115.93,116.47,167999,SRCL
2013-08-08,117.3,117.98,116.44,117.69,187258,SRCL
2013-08-09,117.34,117.73,116.29,117.0,192809,SRCL
2013-08-12,116.83,117.9,116.55,117.31,158007,SRCL
2013-08-13,117.57,117.57,116.27,117.11,202613,SRCL
2013-08-14,116.91,116.91,116.21,116.82,154861,SRCL
2013-08-15,116.11,116.67,114.22,114.51,399819,SRCL
2013-08-16,114.55,114.96,114.25,114.54,280180,SRCL
2013-08-19,114.27,115.21,114.0,114.78,213204,SRCL
2013-08-20,114.93,115.69,114.25,115.5,188761,SRCL
2013-08-21,114.81,115.17,114.09,114.24,201725,SRCL
2013-08-22,114.13,115.67,114.13,115.22,170895,SRCL
2013-08-23,115.0,116.1,114.53,115.92,214739,SRCL
2013-08-26,115.71,116.44,115.37,115.47,238384,SRCL
2013-08-27,114.65,115.32,113.48,113.49,267231,SRCL
2013-08-28,111.46,113.48,111.32,112.94,278455,SRCL
2013-08-29,112.97,113.66,112.51,112.75,192040,SRCL
2013-08-30,112.97,113.34,112.04,112.56,286654,SRCL
2013-09-03,113.26,113.85,111.21,111.56,269823,SRCL
2013-09-04,111.78,113.29,111.5,112.97,236732,SRCL
2013-09-05,112.5,112.98,111.73,112.38,265902,SRCL
2013-09-06,113.12,113.39,111.5,112.48,178193,SRCL
2013-09-09,112.88,114.14,112.71,113.98,153034,SRCL
2013-09-10,115.02,115.35,114.33,114.78,198263,SRCL
2013-09-11,114.95,115.49,114.07,115.21,240907,SRCL
2013-09-12,114.85,115.735,114.57,114.71,187061,SRCL
2013-09-13,115.33,115.49,114.33,114.59,213622,SRCL
2013-09-16,116.06,116.55,115.13,115.85,193802,SRCL
2013-09-17,116.14,116.4,115.346,115.75,206085,SRCL
2013-09-18,115.34,117.52,114.92,117.05,359997,SRCL
2013-09-19,117.5,117.58,116.51,117.11,272016,SRCL
2013-09-20,116.5,117.18,115.56,116.4,558771,SRCL
2013-09-23,115.92,116.63,115.12,115.57,284759,SRCL
2013-09-24,115.35,115.98,113.96,113.99,947646,SRCL
2013-09-25,113.91,115.02,113.78,114.6,393017,SRCL
2013-09-26,114.96,115.67,114.62,115.65,172181,SRCL
2013-09-27,114.9,116.16,114.7856,115.67,238609,SRCL
2013-09-30,115.13,115.93,114.26,115.4,283382,SRCL
2013-10-01,115.71,117.36,115.15,116.99,332064,SRCL
2013-10-02,115.98,116.115,114.39,115.63,246683,SRCL
2013-10-03,115.15,115.15,113.395,114.22,302438,SRCL
2013-10-04,114.26,116.186,113.9501,115.83,298531,SRCL
2013-10-07,114.72,115.68,114.2788,115.38,217058,SRCL
2013-10-08,115.02,115.64,114.22,114.32,252357,SRCL
2013-10-09,115.01,115.01,113.35,113.74,284700,SRCL
2013-10-10,114.31,116.03,113.87,115.97,160084,SRCL
2013-10-11,114.96,117.04,114.93,116.88,190379,SRCL
2013-10-14,116.38,117.2691,115.88,117.1,175148,SRCL
2013-10-15,116.63,117.5896,116.33,116.75,213078,SRCL
2013-10-16,117.82,118.91,117.13,118.89,241673,SRCL
2013-10-17,118.19,119.69,117.99,119.59,237193,SRCL
2013-10-18,119.77,119.91,118.65,118.69,318044,SRCL
2013-10-21,118.66,119.62,118.33,119.19,169541,SRCL
2013-10-22,119.79,121.61,119.67,120.97,253412,SRCL
2013-10-23,120.17,121.135,119.715,120.87,202180,SRCL
2013-10-24,113.44,119.54,112.892,114.54,1109168,SRCL
2013-10-25,117.03,117.03,115.47,116.85,621500,SRCL
2013-10-28,117.31,117.33,115.78,115.908,462912,SRCL
2013-10-29,115.78,116.82,115.61,116.18,248660,SRCL
2013-10-30,116.08,116.65,115.3725,115.46,196831,SRCL
2013-10-31,115.68,116.77,115.48,116.2,228995,SRCL
2013-11-01,116.6,117.25,116.05,116.68,263820,SRCL
2013-11-04,116.44,116.92,115.75,116.24,252487,SRCL
2013-11-05,115.87,116.7,115.5,116.18,195289,SRCL
2013-11-06,116.33,116.49,115.48,115.8,192272,SRCL
2013-11-07,116.39,116.74,115.2,115.34,291156,SRCL
2013-11-08,115.29,117.395,115.29,116.57,214121,SRCL
2013-11-11,116.07,116.435,115.44,115.51,224795,SRCL
2013-11-12,115.27,116.5,115.1,116.39,267365,SRCL
2013-11-13,115.94,117.4,115.44,117.39,288725,SRCL
2013-11-14,117.34,118.195,117.06,117.87,215202,SRCL
2013-11-15,118.1,119.15,117.47,119.12,348359,SRCL
2013-11-18,118.94,119.43,118.38,118.94,204922,SRCL
2013-11-19,118.41,118.66,117.61,118.33,129834,SRCL
2013-11-20,118.19,118.84,117.56,118.28,150727,SRCL
2013-11-21,118.19,118.87,117.51,118.66,201932,SRCL
2013-11-22,118.98,119.89,118.19,119.82,205923,SRCL
2013-11-25,120.49,120.99,118.1,118.44,277903,SRCL
2013-11-26,118.41,119.1705,118.18,118.82,268505,SRCL
2013-11-27,118.94,119.38,118.03,118.38,203138,SRCL
2013-11-29,118.25,118.68,117.36,117.48,158451,SRCL
2013-12-02,117.75,118.72,117.0325,118.26,246428,SRCL
2013-12-03,117.46,118.178,115.6,115.95,413051,SRCL
2013-12-04,115.56,116.48,114.63,115.6,277724,SRCL
2013-12-05,115.66,116.7,115.334,116.18,367566,SRCL
2013-12-06,117.47,117.49,116.59,117.35,331437,SRCL
2013-12-09,117.54,117.77,115.78,116.1,513431,SRCL
2013-12-10,115.25,115.84,115.0,115.33,693066,SRCL
2013-12-11,115.16,115.6,114.485,114.58,352043,SRCL
2013-12-12,114.33,114.97,114.26,114.29,537171,SRCL
2013-12-13,115.0,115.33,113.9,114.58,529185,SRCL
2013-12-16,114.88,115.78,114.88,115.36,290739,SRCL
2013-12-17,115.16,116.49,114.29,114.6,382611,SRCL
2013-12-18,114.45,114.85,113.0,114.83,571053,SRCL
2013-12-19,114.51,115.11,113.87,114.53,421436,SRCL
2013-12-20,114.75,115.09,113.69,113.69,863298,SRCL
2013-12-23,114.3,114.66,113.8441,114.53,480291,SRCL
2013-12-24,114.93,116.02,114.83,115.54,193986,SRCL
2013-12-26,116.0,116.16,114.9,115.31,250226,SRCL
2013-12-27,115.44,115.84,115.11,115.57,176630,SRCL
2013-12-30,115.5,116.04,115.24,115.78,236246,SRCL
2013-12-31,116.86,117.57,115.79,116.17,253808,SRCL
2014-01-02,115.28,116.23,114.81,114.88,382978,SRCL
2014-01-03,115.06,115.66,113.98,115.05,516744,SRCL
2014-01-06,115.12,115.53,114.2772,114.75,394682,SRCL
2014-01-07,115.08,116.41,114.95,116.06,363590,SRCL
2014-01-08,116.04,116.89,114.97,115.91,437014,SRCL
2014-01-09,116.2,116.73,114.98,116.01,364714,SRCL
2014-01-10,116.01,116.49,114.57,115.42,255114,SRCL
2014-01-13,115.89,116.4,114.83,115.02,401912,SRCL
2014-01-14,115.07,116.69,115.07,116.55,541120,SRCL
2014-01-15,116.71,117.95,115.85,117.72,423553,SRCL
2014-01-16,117.83,118.55,117.53,118.4,406374,SRCL
2014-01-17,117.82,120.72,117.12,120.09,806419,SRCL
2014-01-21,120.29,120.74,118.07,119.62,552221,SRCL
2014-01-22,119.55,119.8,118.69,119.59,360666,SRCL
2014-01-23,119.03,119.29,117.38,118.12,448876,SRCL
2014-01-24,117.53,117.71,115.88,116.36,491655,SRCL
2014-01-27,116.59,117.41,115.73,115.82,430607,SRCL
2014-01-28,115.99,116.51,111.03,115.18,1587708,SRCL
2014-01-29,114.14,117.45,113.9,115.5,840328,SRCL
2014-01-30,116.11,118.37,115.62,117.47,460875,SRCL
2014-01-31,115.63,117.77,115.63,117.06,340025,SRCL
2014-02-03,116.97,117.74,115.5,115.9,557793,SRCL
2014-02-04,116.07,116.77,115.5,116.45,457090,SRCL
2014-02-05,115.57,117.2,115.01,116.48,522016,SRCL
2014-02-06,113.28,115.54,111.75,114.76,1143482,SRCL
2014-02-07,115.0,116.82,115.0,116.33,475113,SRCL
2014-02-10,115.92,116.16,115.14,116.05,560088,SRCL
2014-02-11,115.62,117.0,115.31,115.69,594859,SRCL
2014-02-12,116.02,116.39,115.57,115.71,459141,SRCL
2014-02-13,115.47,116.5,115.081,115.75,712110,SRCL
2014-02-14,115.13,117.13,115.04,116.87,351372,SRCL
2014-02-18,116.87,117.0,116.02,116.36,331395,SRCL
2014-02-19,115.77,116.24,115.18,115.5,314295,SRCL
2014-02-20,115.68,116.42,115.18,115.99,320788,SRCL
2014-02-21,116.27,116.82,114.64,114.65,414646,SRCL
2014-02-24,114.87,116.12,114.72,115.22,447177,SRCL
2014-02-25,115.26,115.74,114.34,114.49,329229,SRCL
2014-02-26,114.55,115.05,113.23,113.46,456793,SRCL
2014-02-27,113.75,113.83,112.48,112.98,509736,SRCL
2014-02-28,113.2,114.48,112.44,114.0,578663,SRCL
2014-03-03,113.31,114.23,113.0,114.11,527462,SRCL
2014-03-04,115.05,115.46,114.42,115.39,468495,SRCL
2014-03-05,115.64,115.89,114.47,115.77,454928,SRCL
2014-03-06,115.88,116.95,115.51,116.78,381785,SRCL
2014-03-07,117.02,117.93,116.8,117.7,345109,SRCL
2014-03-10,117.55,117.75,116.46,116.7,321476,SRCL
2014-03-11,116.72,116.84,115.92,116.29,249400,SRCL
2014-03-12,115.96,116.22,115.54,115.77,327030,SRCL
2014-03-13,116.25,116.26,115.13,115.61,476327,SRCL
2014-03-14,115.71,116.12,114.97,115.09,296071,SRCL
2014-03-17,115.83,116.17,114.99,115.16,341617,SRCL
2014-03-18,115.23,115.76,114.53,115.38,301551,SRCL
2014-03-19,115.35,115.85,114.79,115.33,480084,SRCL
2014-03-20,115.07,115.96,114.3,114.38,323902,SRCL
2014-03-21,115.01,115.52,113.9,114.37,683907,SRCL
2014-03-24,114.25,114.4,112.33,112.42,720513,SRCL
2014-03-25,113.01,113.015,112.08,112.92,508015,SRCL
2014-03-26,113.26,113.76,111.96,111.96,319553,SRCL
2014-03-27,112.29,112.5075,111.73,112.15,244503,SRCL
2014-03-28,112.19,112.67,111.79,111.99,385356,SRCL
2014-03-31,112.55,113.69,112.03,113.62,472138,SRCL
2014-04-01,113.95,113.95,112.89,113.74,291916,SRCL
2014-04-02,113.79,114.01,113.055,113.75,338746,SRCL
2014-04-03,114.17,114.29,113.58,114.24,354216,SRCL
2014-04-04,114.65,114.74,112.49,112.58,391090,SRCL
2014-04-07,112.62,113.25,111.92,112.29,340522,SRCL
2014-04-08,112.56,114.29,112.26,113.88,534925,SRCL
2014-04-09,113.88,114.08,112.95,113.31,545440,SRCL
2014-04-10,113.0,113.75,111.47,111.62,546929,SRCL
2014-04-11,111.05,111.92,109.2704,109.33,731982,SRCL
2014-04-14,109.81,110.32,109.39,110.14,487998,SRCL
2014-04-15,110.38,110.86,108.6201,109.92,414251,SRCL
2014-04-16,110.83,110.911,109.68,110.82,257880,SRCL
2014-04-17,110.99,111.61,110.655,111.15,425052,SRCL
2014-04-21,111.77,112.87,111.22,111.64,251006,SRCL
2014-04-22,111.25,112.08,110.93,111.63,513566,SRCL
2014-04-23,111.85,113.88,111.56,112.89,573074,SRCL
2014-04-24,113.12,114.46,112.84,113.11,412929,SRCL
2014-04-25,115.91,115.99,113.2,113.96,655879,SRCL
2014-04-28,114.7,115.5,114.01,115.25,363934,SRCL
2014-04-29,115.56,116.59,115.05,115.86,397408,SRCL
2014-04-30,115.51,116.57,115.41,116.44,348813,SRCL
2014-05-01,116.25,116.54,115.22,115.99,277366,SRCL
2014-05-02,116.49,116.505,115.25,115.53,280092,SRCL
2014-05-05,114.81,115.81,114.3265,115.48,431736,SRCL
2014-05-06,115.38,115.68,114.77,114.93,294551,SRCL
2014-05-07,114.79,116.69,112.91,114.75,580466,SRCL
2014-05-08,114.38,114.98,113.84,114.24,226493,SRCL
2014-05-09,114.56,114.56,113.41,113.9,360204,SRCL
2014-05-12,114.4,114.9,114.0,114.27,310387,SRCL
2014-05-13,114.28,114.53,113.88,114.09,544132,SRCL
2014-05-14,113.85,114.434,113.23,113.35,413895,SRCL
2014-05-15,113.15,113.64,112.07,112.45,472748,SRCL
2014-05-16,112.37,112.9999,111.03,112.87,457327,SRCL
2014-05-19,112.48,113.06,112.11,112.97,248419,SRCL
2014-05-20,112.63,112.74,111.53,111.8,415526,SRCL
2014-05-21,112.11,112.37,111.6038,112.26,227803,SRCL
2014-05-22,112.05,112.47,111.51,112.14,299228,SRCL
2014-05-23,112.5,112.87,112.08,112.48,203270,SRCL
2014-05-27,112.56,113.18,112.19,113.05,307578,SRCL
2014-05-28,112.89,114.03,112.66,112.7,402927,SRCL
2014-05-29,112.91,113.1232,112.15,112.62,264198,SRCL
2014-05-30,113.2,114.55,112.46,114.37,870571,SRCL
2014-06-02,114.24,114.64,113.73,114.55,325153,SRCL
2014-06-03,114.62,114.84,114.22,114.5,323829,SRCL
2014-06-04,114.27,115.32,114.27,115.26,300539,SRCL
2014-06-05,115.11,115.38,114.52,115.21,218388,SRCL
2014-06-06,115.77,115.99,115.41,115.76,259682,SRCL
2014-06-09,115.66,116.51,115.66,116.08,238553,SRCL
2014-06-10,116.03,116.18,115.44,115.95,252868,SRCL
2014-06-11,115.42,115.95,115.04,115.25,248432,SRCL
2014-06-12,115.34,115.34,114.5,114.97,252656,SRCL
2014-06-13,116.89,118.79,116.25,118.47,749837,SRCL
2014-06-16,118.03,119.04,117.23,117.46,398516,SRCL
2014-06-17,117.06,117.94,117.0,117.47,269776,SRCL
2014-06-18,117.41,118.05,117.02,117.75,354577,SRCL
2014-06-19,118.07,118.07,117.18,117.7,370890,SRCL
2014-06-20,118.06,119.0,117.66,118.9,658340,SRCL
2014-06-23,118.9,119.73,118.16,118.62,293286,SRCL
2014-06-24,118.49,119.0,118.07,118.43,224529,SRCL
2014-06-25,118.4,119.03,117.84,118.66,278666,SRCL
2014-06-26,118.74,118.74,117.52,118.34,194993,SRCL
2014-06-27,118.12,118.99,117.86,118.44,418588,SRCL
2014-06-30,118.42,118.67,118.03,118.42,310435,SRCL
2014-07-01,118.79,119.54,117.87,119.15,377184,SRCL
2014-07-02,119.0,119.42,118.7,119.07,331603,SRCL
2014-07-03,119.45,119.57,118.66,119.23,140357,SRCL
2014-07-07,119.37,119.56,118.11,119.48,390844,SRCL
2014-07-08,119.48,119.48,118.78,118.95,412295,SRCL
2014-07-09,119.48,120.19,119.21,119.43,337553,SRCL
2014-07-10,118.69,119.17,118.32,118.7,291089,SRCL
2014-07-11,118.99,119.06,118.0,119.01,297420,SRCL
2014-07-14,119.62,119.85,118.87,119.12,196168,SRCL
2014-07-15,119.46,119.8,118.72,119.31,288895,SRCL
2014-07-16,119.38,119.73,118.91,119.44,212434,SRCL
2014-07-17,118.74,119.47,117.79,118.12,315413,SRCL
2014-07-18,118.32,119.1,117.51,118.82,238666,SRCL
2014-07-21,118.49,118.79,117.56,118.29,212589,SRCL
2014-07-22,118.72,118.88,117.76,117.91,323100,SRCL
2014-07-23,117.67,118.514,117.51,117.73,182823,SRCL
2014-07-24,118.01,118.082,117.09,117.77,310747,SRCL
2014-07-25,118.87,119.2761,117.77,118.25,452768,SRCL
2014-07-28,117.79,118.41,117.0,118.18,391502,SRCL
2014-07-29,118.36,119.68,118.03,118.8,506834,SRCL
2014-07-30,124.33,125.43,118.63,119.65,315690,SRCL
2014-07-31,119.5,119.5,117.61,117.65,405950,SRCL
2014-08-01,117.55,118.04,116.32,116.81,323894,SRCL
2014-08-04,116.95,117.52,116.28,117.255,248614,SRCL
2014-08-05,116.83,117.55,116.32,117.36,384748,SRCL
2014-08-06,117.0,117.47,116.58,116.66,288901,SRCL
2014-08-07,117.16,117.65,116.77,117.37,328134,SRCL
2014-08-08,117.61,118.8,117.29,118.7,287323,SRCL
2014-08-11,118.45,118.57,117.66,117.69,189735,SRCL
2014-08-12,117.56,118.3,116.91,118.14,198286,SRCL
2014-08-13,116.71,118.89,116.71,117.94,182459,SRCL
2014-08-14,118.01,118.99,117.55,118.87,153855,SRCL
2014-08-15,119.58,119.62,118.03,118.62,298746,SRCL
2014-08-18,119.08,119.45,118.61,119.0,262810,SRCL
2014-08-19,118.8,119.54,118.6,119.41,162207,SRCL
2014-08-20,119.3,119.85,118.81,119.77,232298,SRCL
2014-08-21,119.5,120.0,119.21,119.98,239254,SRCL
2014-08-22,120.0,120.41,119.36,119.44,215056,SRCL
2014-08-25,119.7,119.84,118.75,119.02,194835,SRCL
2014-08-26,119.35,119.7652,118.7,119.06,303306,SRCL
2014-08-27,118.97,119.66,118.42,118.79,153678,SRCL
2014-08-28,118.65,119.03,118.0425,118.8,153928,SRCL
2014-08-29,119.57,119.61,118.47,118.85,188328,SRCL
2014-09-02,118.73,119.43,118.2901,119.41,302596,SRCL
2014-09-03,117.75,118.76,117.51,117.82,369593,SRCL
2014-09-04,117.84,118.39,117.51,117.82,302580,SRCL
2014-09-05,117.87,118.37,117.64,118.305,204994,SRCL
2014-09-08,118.18,118.59,117.88,118.46,180494,SRCL
2014-09-09,118.17,118.34,117.36,117.5,278578,SRCL
2014-09-10,117.57,117.9399,117.2,117.9,197934,SRCL
2014-09-11,117.62,117.81,117.24,117.49,164276,SRCL
2014-09-12,117.54,117.54,116.66,117.11,215963,SRCL
2014-09-15,117.43,117.57,117.11,117.29,196070,SRCL
2014-09-16,117.23,117.37,116.29,117.24,223705,SRCL
2014-09-17,117.72,117.72,116.4,116.89,342981,SRCL
2014-09-18,117.02,117.125,116.5965,116.94,238469,SRCL
2014-09-19,117.27,117.77,116.76,117.21,702466,SRCL
2014-09-22,116.89,117.36,116.35,116.5,251666,SRCL
2014-09-23,116.02,116.44,115.52,115.55,281654,SRCL
2014-09-24,115.86,116.19,115.5,115.74,487920,SRCL
2014-09-25,115.66,115.88,115.08,115.31,508984,SRCL
2014-09-26,115.18,115.65,115.01,115.44,338606,SRCL
2014-09-29,115.3,116.38,115.2,116.19,359146,SRCL
2014-09-30,116.2,116.88,115.79,116.56,410627,SRCL
2014-10-01,116.87,116.99,116.02,116.37,546635,SRCL
2014-10-02,116.49,117.16,116.2,116.68,383327,SRCL
2014-10-03,116.97,117.7,116.72,117.25,257128,SRCL
2014-10-06,117.68,118.02,117.29,117.94,276995,SRCL
2014-10-07,117.49,117.71,116.59,116.91,514450,SRCL
2014-10-08,116.82,118.79,116.52,118.7,402806,SRCL
2014-10-09,118.75,119.5,117.42,117.89,485973,SRCL
2014-10-10,117.89,118.7,116.86,116.89,436745,SRCL
2014-10-13,117.02,117.5,116.65,116.99,373707,SRCL
2014-10-14,117.73,118.42,117.27,117.58,457981,SRCL
2014-10-15,117.2,117.55,115.29,116.15,803054,SRCL
2014-10-16,114.99,117.78,114.26,117.12,608090,SRCL
2014-10-17,117.52,118.87,116.19,118.33,438621,SRCL
2014-10-20,117.83,119.01,117.79,118.96,380797,SRCL
2014-10-21,119.2,122.55,118.96,122.385,490914,SRCL
2014-10-22,122.32,123.56,121.77,122.59,667475,SRCL
2014-10-23,123.62,124.27,123.06,123.8,580622,SRCL
2014-10-24,124.12,124.36,121.96,123.05,546655,SRCL
2014-10-27,122.32,123.33,122.3,123.14,560668,SRCL
2014-10-28,123.19,124.13,122.64,124.05,418570,SRCL
2014-10-29,124.48,125.12,121.56,122.78,491239,SRCL
2014-10-30,122.39,123.8,122.39,123.73,347651,SRCL
2014-10-31,124.37,126.09,124.37,126.0,682988,SRCL
2014-11-03,126.37,127.98,125.58,126.53,453343,SRCL
2014-11-04,126.53,126.53,125.49,125.88,403927,SRCL
2014-11-05,126.08,126.58,125.43,126.53,275609,SRCL
2014-11-06,126.75,127.72,126.48,127.59,266384,SRCL
2014-11-07,127.15,127.685,126.45,127.54,311721,SRCL
2014-11-10,127.62,128.1,127.27,127.74,390406,SRCL
2014-11-11,127.61,128.29,127.29,127.63,209007,SRCL
2014-11-12,127.39,127.78,127.06,127.69,160048,SRCL
2014-11-13,127.97,128.49,127.02,127.94,326971,SRCL
2014-11-14,127.56,128.26,127.05,127.48,356905,SRCL
2014-11-17,127.1,127.65,126.85,127.47,243994,SRCL
2014-11-18,127.59,128.24,127.16,127.19,307454,SRCL
2014-11-19,127.56,127.56,126.21,127.05,287313,SRCL
2014-11-20,127.29,127.32,126.4,126.76,316385,SRCL
2014-11-21,128.24,128.24,126.11,126.98,578431,SRCL
2014-11-24,127.59,127.6,126.63,127.43,257978,SRCL
2014-11-25,126.58,128.73,126.17,128.73,846783,SRCL
2014-11-26,128.25,128.475,127.82,128.1,272214,SRCL
2014-11-28,133.48,133.48,128.37,128.92,223915,SRCL
2014-12-01,129.1,130.09,128.34,129.61,457823,SRCL
2014-12-02,129.66,130.36,128.77,130.03,500329,SRCL
2014-12-03,129.66,130.715,128.03,130.58,320603,SRCL
2014-12-04,130.22,130.88,129.66,130.26,321808,SRCL
2014-12-05,130.09,130.87,129.72,130.86,361621,SRCL
2014-12-08,130.71,131.63,130.27,130.91,294503,SRCL
2014-12-09,129.89,131.0,129.71,130.98,274471,SRCL
2014-12-10,130.92,131.1299,129.77,130.11,570060,SRCL
2014-12-11,130.47,131.92,130.34,130.53,406721,SRCL
2014-12-12,129.07,131.578,128.0,128.0,508599,SRCL
2014-12-15,128.27,128.74,127.11,128.07,406923,SRCL
2014-12-16,127.8,129.34,126.79,127.77,516867,SRCL
2014-12-17,127.7,128.5,126.25,128.48,564064,SRCL
2014-12-18,130.11,132.5,129.73,132.5,610446,SRCL
2014-12-19,132.08,133.63,131.64,132.07,760473,SRCL
2014-12-22,132.07,132.96,131.84,132.95,344794,SRCL
2014-12-23,133.59,134.14,132.87,133.43,230630,SRCL
2014-12-24,133.44,133.86,132.84,133.27,108840,SRCL
2014-12-26,133.49,134.0,132.4601,133.085,126055,SRCL
2014-12-29,132.72,133.75,132.64,133.28,172330,SRCL
2014-12-30,133.28,133.47,131.96,132.59,216677,SRCL
2014-12-31,133.24,133.77,131.07,131.08,239817,SRCL
2015-01-02,131.51,132.266,130.75,131.64,233026,SRCL
2015-01-05,131.02,132.15,129.92,130.1,421779,SRCL
2015-01-06,130.36,131.94,129.975,130.5,522154,SRCL
2015-01-07,130.74,131.87,130.635,131.3,441001,SRCL
2015-01-08,131.87,133.68,131.826,133.27,445998,SRCL
2015-01-09,133.16,133.99,131.72,131.92,240227,SRCL
2015-01-12,131.7,132.69,131.25,132.325,354954,SRCL
2015-01-13,133.57,136.8,132.33,135.205,824566,SRCL
2015-01-14,134.52,135.115,133.98,134.75,539475,SRCL
2015-01-15,134.82,136.16,133.45,133.51,446369,SRCL
2015-01-16,133.16,134.38,132.68,134.15,379330,SRCL
2015-01-20,134.24,134.98,133.03,134.2,296600,SRCL
2015-01-21,134.03,134.9,133.4302,134.29,308525,SRCL
2015-01-22,134.59,135.37,133.5,135.36,426174,SRCL
2015-01-23,134.76,135.45,134.0,135.1,212693,SRCL
2015-01-26,135.47,135.47,133.81,135.275,342989,SRCL
2015-01-27,134.19,135.38,133.87,134.44,331817,SRCL
2015-01-28,134.6,135.87,133.34,133.445,389639,SRCL
2015-01-29,133.0,133.63,132.1,133.33,297636,SRCL
2015-01-30,132.29,133.17,131.01,131.29,501751,SRCL
2015-02-02,133.71,133.71,130.38,131.98,474655,SRCL
2015-02-03,132.65,133.61,132.05,133.49,539340,SRCL
2015-02-04,133.31,134.48,132.87,133.34,478672,SRCL
2015-02-05,133.14,135.165,129.76,134.97,484041,SRCL
2015-02-06,134.88,134.88,129.58,130.19,812065,SRCL
2015-02-09,129.67,131.97,129.67,130.83,541081,SRCL
2015-02-10,130.9,131.88,130.63,131.47,461475,SRCL
2015-02-11,131.54,131.92,130.48,131.59,389538,SRCL
2015-02-12,131.97,132.32,131.47,131.805,447974,SRCL
2015-02-13,132.39,132.39,130.72,131.07,494441,SRCL
2015-02-17,131.04,133.322,130.72,131.91,566149,SRCL
2015-02-18,131.67,135.34,131.02,134.65,521072,SRCL
2015-02-19,134.79,135.23,133.02,134.09,503892,SRCL
2015-02-20,133.87,134.62,132.85,134.61,595841,SRCL
2015-02-23,134.74,136.0,134.2301,134.86,345659,SRCL
2015-02-24,134.25,135.085,134.04,134.57,293569,SRCL
2015-02-25,134.77,135.69,134.34,135.4,275104,SRCL
2015-02-26,135.31,135.33,134.34,135.0,283171,SRCL
2015-02-27,134.85,135.65,134.05,134.97,370072,SRCL
2015-03-02,135.37,137.19,135.03,137.145,525057,SRCL
2015-03-03,132.01,136.53,132.01,136.295,380785,SRCL
2015-03-04,134.98,135.82,134.75,135.11,530942,SRCL
2015-03-05,135.37,136.45,134.75,136.285,324249,SRCL
2015-03-06,136.63,136.63,134.75,136.19,633550,SRCL
2015-03-09,136.88,137.56,136.38,137.54,432071,SRCL
2015-03-10,135.27,137.04,135.27,136.06,532216,SRCL
2015-03-11,135.98,136.3,135.02,135.67,392488,SRCL
2015-03-12,136.51,137.03,135.85,136.88,254489,SRCL
2015-03-13,137.26,137.26,135.61,136.41,358034,SRCL
2015-03-16,136.83,138.83,136.83,138.68,350510,SRCL
2015-03-17,138.05,139.15,137.77,138.81,298965,SRCL
2015-03-18,138.5,140.9527,138.01,140.51,332413,SRCL
2015-03-19,140.51,140.9,139.64,140.0,372457,SRCL
2015-03-20,140.45,141.0,139.53,139.79,612175,SRCL
2015-03-23,139.93,141.32,139.18,140.525,422556,SRCL
2015-03-24,140.24,140.85,139.26,140.335,310664,SRCL
2015-03-25,140.71,140.71,138.52,138.6,622729,SRCL
2015-03-26,138.03,138.79,137.33,138.285,366760,SRCL
2015-03-27,138.09,139.52,137.52,138.96,313017,SRCL
2015-03-30,139.34,141.25,139.0,140.86,283016,SRCL
2015-03-31,140.72,141.44,140.29,140.43,383513,SRCL
2015-04-01,139.73,139.98,138.36,138.8,426805,SRCL
2015-04-02,139.04,140.42,138.56,140.14,337102,SRCL
2015-04-06,139.47,141.35,139.0,141.29,387357,SRCL
2015-04-07,141.2,141.2,139.9,139.915,283987,SRCL
2015-04-08,139.92,141.7,139.8073,140.66,299436,SRCL
2015-04-09,140.76,141.58,140.21,141.54,415125,SRCL
2015-04-10,141.64,142.68,141.0,141.93,359125,SRCL
2015-04-13,141.63,142.69,141.12,141.56,293831,SRCL
2015-04-14,140.92,141.65,139.9,140.81,243449,SRCL
2015-04-15,141.2,141.72,140.85,141.19,189775,SRCL
2015-04-16,141.07,141.07,139.88,140.83,245069,SRCL
2015-04-17,139.71,140.24,137.5,138.06,522323,SRCL
2015-04-20,138.33,139.93,138.33,138.92,231756,SRCL
2015-04-21,139.62,139.856,138.865,139.38,258113,SRCL
2015-04-22,140.28,140.94,138.71,139.66,302657,SRCL
2015-04-23,138.85,141.01,138.85,140.5,382733,SRCL
2015-04-24,133.33,138.11,131.0,136.94,1313324,SRCL
2015-04-27,137.5,138.99,134.94,135.06,642476,SRCL
2015-04-28,134.31,135.96,134.31,135.29,587064,SRCL
2015-04-29,134.5,135.341,133.31,134.065,642002,SRCL
2015-04-30,133.28,134.85,133.016,133.43,586828,SRCL
2015-05-01,133.87,134.55,133.38,134.18,628109,SRCL
2015-05-04,134.93,136.17,134.58,135.24,397236,SRCL
2015-05-05,134.91,135.33,132.64,132.76,606900,SRCL
2015-05-06,133.08,133.3537,132.152,132.8,392768,SRCL
2015-05-07,132.74,133.34,132.35,133.1,372396,SRCL
2015-05-08,134.0,135.279,132.79,134.01,288056,SRCL
2015-05-11,133.81,134.8,133.48,133.57,360682,SRCL
2015-05-12,132.8,134.54,132.53,134.34,333050,SRCL
2015-05-13,134.5,135.355,133.93,134.42,496525,SRCL
2015-05-14,135.47,136.82,135.04,136.71,357974,SRCL
2015-05-15,137.02,137.77,136.18,136.8,473185,SRCL
2015-05-18,136.36,138.75,136.36,138.2,693002,SRCL
2015-05-19,138.41,138.91,137.89,138.46,263732,SRCL
2015-05-20,138.67,138.75,137.39,137.8,315123,SRCL
2015-05-21,137.5,138.61,137.5,138.25,325154,SRCL
2015-05-22,138.61,139.22,137.91,138.24,277939,SRCL
2015-05-26,137.59,138.0,136.68,137.36,333678,SRCL
2015-05-27,137.89,138.53,137.4201,138.45,215006,SRCL
2015-05-28,138.18,138.38,137.71,138.17,314824,SRCL
2015-05-29,138.25,138.65,136.99,137.3,494320,SRCL
2015-06-01,137.37,138.08,136.41,137.58,288115,SRCL
2015-06-02,137.15,137.5,136.39,136.88,284157,SRCL
2015-06-03,137.42,137.87,136.9955,137.53,295814,SRCL
2015-06-04,137.53,137.74,136.63,136.715,313939,SRCL
2015-06-05,135.41,136.87,135.2,136.4,332297,SRCL
2015-06-08,136.13,136.81,135.92,136.4,285915,SRCL
2015-06-09,135.98,136.4,135.12,135.34,480618,SRCL
2015-06-10,135.38,136.99,135.18,136.61,393739,SRCL
2015-06-11,136.63,137.59,136.4,137.09,372144,SRCL
2015-06-12,136.69,136.911,135.46,135.82,275838,SRCL
2015-06-15,135.2,135.2,133.87,134.75,409045,SRCL
2015-06-16,134.3,135.59,134.075,135.46,346521,SRCL
2015-06-17,135.12,136.01,134.92,135.61,368682,SRCL
2015-06-18,136.29,138.32,136.065,137.475,305172,SRCL
2015-06-19,137.56,137.81,136.41,137.09,467369,SRCL
2015-06-22,137.51,138.12,136.97,137.52,193982,SRCL
2015-06-23,137.97,138.03,136.843,137.39,307163,SRCL
2015-06-24,137.25,137.56,135.69,135.71,366313,SRCL
2015-06-25,135.71,136.1,134.98,135.01,547856,SRCL
2015-06-26,135.77,136.04,135.0,135.73,315047,SRCL
2015-06-29,134.92,135.3,133.11,133.27,451023,SRCL
2015-06-30,134.6,134.86,133.19,133.91,506545,SRCL
2015-07-01,134.89,135.0,134.11,134.855,315282,SRCL
2015-07-02,135.05,135.1,134.3,134.64,281652,SRCL
2015-07-06,133.53,137.53,133.11,136.93,699148,SRCL
2015-07-07,137.14,137.36,135.129,136.35,369993,SRCL
2015-07-08,135.94,136.21,133.62,133.79,612358,SRCL
2015-07-09,135.07,135.25,133.46,133.85,407878,SRCL
2015-07-10,135.07,135.41,134.06,134.77,236004,SRCL
2015-07-13,135.58,136.12,134.91,135.52,229041,SRCL
2015-07-14,135.61,135.6899,134.88,135.16,445948,SRCL
2015-07-15,135.48,135.85,134.45,134.56,578043,SRCL
2015-07-16,139.56,140.71,137.95,138.92,1294498,SRCL
2015-07-17,138.92,139.71,136.35,136.42,877574,SRCL
2015-07-20,136.76,137.0,134.99,135.18,834373,SRCL
2015-07-21,135.13,135.64,133.37,133.42,463212,SRCL
2015-07-22,134.52,135.24,133.1,133.24,730371,SRCL
2015-07-23,133.12,134.075,132.5,132.63,783889,SRCL
2015-07-24,132.12,134.16,130.9,132.92,1641244,SRCL
2015-07-27,132.35,132.85,131.86,132.33,811649,SRCL
2015-07-28,132.84,134.87,132.43,134.61,1342586,SRCL
2015-07-29,135.48,140.54,135.07,140.26,1673883,SRCL
2015-07-30,139.44,140.68,138.56,140.41,895731,SRCL
2015-07-31,140.48,141.45,139.75,140.97,937872,SRCL
2015-08-03,141.22,141.29,139.8501,140.93,505367,SRCL
2015-08-04,140.47,142.76,140.07,141.63,557004,SRCL
2015-08-05,142.72,143.54,142.01,143.3,515375,SRCL
2015-08-06,143.3,143.3,141.02,141.86,349747,SRCL
2015-08-07,141.62,143.04,141.385,142.95,405946,SRCL
2015-08-10,143.7,144.34,143.07,144.3,436279,SRCL
2015-08-11,143.46,144.38,142.63,144.28,378619,SRCL
2015-08-12,143.12,145.335,142.88,144.78,439711,SRCL
2015-08-13,144.52,145.88,144.0711,144.97,368644,SRCL
2015-08-14,144.7,145.59,144.285,145.53,307093,SRCL
2015-08-17,145.5,146.67,144.15,146.62,338138,SRCL
2015-08-18,146.8,148.37,146.77,148.25,532625,SRCL
2015-08-19,147.54,148.865,147.38,148.26,867162,SRCL
2015-08-20,147.51,147.77,146.62,146.62,796716,SRCL
2015-08-21,145.66,146.51,143.42,143.43,986985,SRCL
2015-08-24,139.35,141.85,136.89,138.03,1153378,SRCL
2015-08-25,140.1,140.47,135.63,135.68,908693,SRCL
2015-08-26,139.05,140.19,136.0,139.25,787086,SRCL
2015-08-27,140.15,141.91,139.27,141.84,618075,SRCL
2015-08-28,141.7,142.41,140.5601,142.0,476684,SRCL
2015-08-31,141.35,141.85,140.82,141.14,491192,SRCL
2015-09-01,139.28,140.95,138.57,139.07,904728,SRCL
2015-09-02,140.59,141.25,139.02,141.22,575521,SRCL
2015-09-03,141.42,143.28,141.33,142.1,473183,SRCL
2015-09-04,140.98,142.03,140.26,141.56,434320,SRCL
2015-09-08,144.6,145.7,143.7,145.61,584508,SRCL
2015-09-09,145.63,146.16,136.0801,136.25,3099862,SRCL
2015-09-10,135.41,139.85,135.21,138.51,3312330,SRCL
2015-09-11,138.95,140.2,138.22,140.02,689561,SRCL
2015-09-14,140.19,140.19,136.74,137.06,706967,SRCL
2015-09-15,137.52,138.5799,137.0,138.34,695103,SRCL
2015-09-16,137.72,138.38,136.52,137.15,1151415,SRCL
2015-09-17,137.71,140.0,136.88,138.18,1019877,SRCL
2015-09-18,136.5,138.5599,136.3101,137.05,723994,SRCL
2015-09-21,137.56,139.14,137.11,139.07,580977,SRCL
2015-09-22,137.51,138.6,136.915,138.29,645427,SRCL
2015-09-23,137.83,138.98,137.575,138.5,456118,SRCL
2015-09-24,138.05,139.21,137.65,138.89,510073,SRCL
2015-09-25,139.43,141.56,139.07,140.05,694005,SRCL
2015-09-28,139.69,139.99,137.82,138.26,711290,SRCL
2015-09-29,138.19,138.62,137.17,138.21,703955,SRCL
2015-09-30,138.63,139.48,137.05,139.31,901452,SRCL
2015-10-01,140.08,141.39,138.77,140.48,930871,SRCL
2015-10-02,139.05,141.93,138.495,141.87,793332,SRCL
2015-10-05,142.4,144.25,141.97,144.13,521099,SRCL
2015-10-06,144.81,144.9,142.715,143.28,684611,SRCL
2015-10-07,144.11,144.78,143.34,144.7,765137,SRCL
2015-10-08,144.67,146.98,144.06,146.83,748959,SRCL
2015-10-09,147.15,148.87,146.68,148.63,407931,SRCL
2015-10-12,147.9,150.07,146.9627,149.62,399737,SRCL
2015-10-13,149.54,149.95,148.01,149.28,490942,SRCL
2015-10-14,149.61,149.89,147.34,147.51,288841,SRCL
2015-10-15,148.16,148.88,146.93,148.52,553087,SRCL
2015-10-16,148.74,151.02,148.54,149.48,829487,SRCL
2015-10-19,148.67,150.99,148.5,150.84,813001,SRCL
2015-10-20,150.91,151.57,149.46,149.93,425127,SRCL
2015-10-21,150.65,150.96,148.75,148.91,717239,SRCL
2015-10-22,149.23,149.95,148.68,149.04,890483,SRCL
2015-10-23,124.56,125.0,110.56,120.31,8070202,SRCL
2015-10-26,120.11,125.18,118.65,123.09,3402346,SRCL
2015-10-27,122.05,123.43,121.08,121.92,1575943,SRCL
2015-10-28,122.24,122.52,120.0,121.5,1182561,SRCL
2015-10-29,121.44,123.57,120.54,122.45,981813,SRCL
2015-10-30,122.38,123.979,121.23,121.37,993267,SRCL
2015-11-02,121.12,124.64,121.1114,124.32,1240298,SRCL
2015-11-03,124.17,125.92,123.31,125.0,920289,SRCL
2015-11-04,125.38,125.38,123.28,123.92,917146,SRCL
2015-11-05,123.92,125.48,123.92,124.09,918091,SRCL
2015-11-06,123.57,125.95,123.25,125.88,825160,SRCL
2015-11-09,125.46,126.65,123.09,123.94,571782,SRCL
2015-11-10,124.04,125.1,123.26,124.53,642967,SRCL
2015-11-11,124.67,125.43,123.89,123.97,527120,SRCL
2015-11-12,123.15,123.8999,122.78,122.99,643032,SRCL
2015-11-13,122.86,124.1,121.61,122.77,605512,SRCL
2015-11-16,122.85,123.01,122.0,122.81,585273,SRCL
2015-11-17,122.79,123.12,122.0,122.31,727160,SRCL
2015-11-18,122.37,122.99,121.74,122.21,1042371,SRCL
2015-11-19,122.5,122.82,120.52,120.82,1095068,SRCL
2015-11-20,121.09,122.24,119.89,121.91,2236298,SRCL
2015-11-23,121.89,124.14,121.53,123.3,874086,SRCL
2015-11-24,123.24,123.74,121.86,123.6,837899,SRCL
2015-11-25,123.64,124.22,121.91,122.41,533272,SRCL
2015-11-27,121.53,122.07,119.91,120.69,701186,SRCL
2015-11-30,120.62,121.03,120.0,120.72,3196972,SRCL
2015-12-01,120.99,122.28,119.99,120.63,1121836,SRCL
2015-12-02,120.13,120.57,118.57,118.77,1165305,SRCL
2015-12-03,118.07,118.65,113.26,113.64,1675889,SRCL
2015-12-04,113.6,117.19,112.95,116.64,1590242,SRCL
2015-12-07,115.64,116.43,115.25,115.99,1028440,SRCL
2015-12-08,114.74,116.18,114.07,115.96,901051,SRCL
2015-12-09,114.98,116.76,114.87,116.55,939942,SRCL
2015-12-10,116.47,118.0,115.7476,117.58,1259805,SRCL
2015-12-11,115.81,116.54,115.32,116.2,1482929,SRCL
2015-12-14,117.34,118.15,115.78,117.09,1139824,SRCL
2015-12-15,118.41,119.56,117.3,118.53,1123858,SRCL
2015-12-16,119.75,120.0,116.915,118.61,707564,SRCL
2015-12-17,119.16,119.85,118.4901,118.66,791721,SRCL
2015-12-18,118.01,118.08,115.77,116.75,1219008,SRCL
2015-12-21,117.84,118.34,117.06,118.29,584511,SRCL
2015-12-22,118.42,120.1,118.13,119.66,601861,SRCL
2015-12-23,120.21,121.339,119.73,121.18,407780,SRCL
2015-12-24,121.62,121.62,120.38,120.99,159610,SRCL
2015-12-28,120.3,121.94,120.01,121.64,456395,SRCL
2015-12-29,122.02,123.62,121.73,123.15,393604,SRCL
2015-12-30,122.73,123.8499,121.76,121.78,286821,SRCL
2015-12-31,121.78,122.49,120.58,120.6,333943,SRCL
2016-01-04,119.21,119.44,116.9,117.87,847370,SRCL
2016-01-05,118.43,120.97,117.9,120.53,632414,SRCL
2016-01-06,118.94,120.58,118.13,120.01,738461,SRCL
2016-01-07,118.22,120.19,118.01,119.51,863213,SRCL
2016-01-08,120.0,120.3,118.05,118.24,648240,SRCL
2016-01-11,118.66,119.85,118.2,119.42,717809,SRCL
2016-01-12,119.52,121.44,118.35,121.02,656590,SRCL
2016-01-13,121.01,121.32,116.04,116.31,784997,SRCL
2016-01-14,117.0,117.0,114.55,116.41,826784,SRCL
2016-01-15,113.55,115.25,113.49,115.16,958226,SRCL
2016-01-19,116.48,118.2883,115.47,115.82,518173,SRCL
2016-01-20,114.16,115.73,111.25,115.12,814671,SRCL
2016-01-21,115.78,116.44,114.04,114.99,508147,SRCL
2016-01-22,115.95,118.31,115.49,117.95,396202,SRCL
2016-01-25,117.81,117.9,116.67,116.91,562751,SRCL
2016-01-26,116.93,118.41,116.93,118.17,290809,SRCL
2016-01-27,118.17,119.83,117.16,117.87,574052,SRCL
2016-01-28,118.01,118.86,116.52,116.93,727975,SRCL
2016-01-29,117.19,120.45,117.0,120.35,794351,SRCL
2016-02-01,119.29,121.11,118.69,120.65,586198,SRCL
2016-02-02,119.51,120.57,117.81,118.32,709727,SRCL
2016-02-03,118.14,118.565,115.01,117.2,1366943,SRCL
2016-02-04,117.42,118.4799,115.79,115.94,1862062,SRCL
2016-02-05,111.69,114.695,108.75,111.12,2597870,SRCL
2016-02-08,109.64,110.09,105.16,105.99,1288756,SRCL
2016-02-09,105.11,107.36,104.91,106.03,903292,SRCL
2016-02-10,106.8,108.39,106.58,107.91,945923,SRCL
2016-02-11,106.16,107.975,105.38,106.05,881112,SRCL
2016-02-12,107.84,108.35,105.635,106.92,1138482,SRCL
2016-02-16,109.44,109.885,108.17,109.47,755968,SRCL
2016-02-17,109.92,111.53,109.26,111.41,871619,SRCL
2016-02-18,110.83,113.0,110.5,111.54,845025,SRCL
2016-02-19,111.3,111.65,109.3,109.66,898932,SRCL
2016-02-22,110.65,111.6599,110.24,111.24,742203,SRCL
2016-02-23,110.81,113.84,110.7424,112.3,876781,SRCL
2016-02-24,111.22,113.34,110.01,113.14,923233,SRCL
2016-02-25,113.61,115.19,112.185,114.52,740340,SRCL
2016-02-26,114.77,116.42,113.792,115.54,1038561,SRCL
2016-02-29,115.36,116.6238,113.93,113.93,581237,SRCL
2016-03-01,114.59,117.99,114.34,117.95,961026,SRCL
2016-03-02,117.12,117.12,113.43,114.65,1566244,SRCL
2016-03-03,114.61,115.65,114.3,115.55,716618,SRCL
2016-03-04,116.05,116.275,114.4,114.87,568400,SRCL
2016-03-07,114.18,114.99,113.42,114.71,852575,SRCL
2016-03-08,114.04,114.93,113.21,113.72,571422,SRCL
2016-03-09,113.96,114.68,113.82,114.09,759035,SRCL
2016-03-10,112.54,114.47,112.4,113.52,1431569,SRCL
2016-03-11,114.74,116.01,112.885,116.01,1464799,SRCL
2016-03-14,115.96,116.46,115.2401,115.95,653221,SRCL
2016-03-15,114.92,119.23,114.81,118.46,1200115,SRCL
2016-03-16,117.44,119.29,117.38,118.88,757800,SRCL
2016-03-17,118.76,121.24,118.3401,120.69,1233148,SRCL
2016-03-18,121.14,122.66,119.99,122.1,1817917,SRCL
2016-03-21,121.89,123.41,121.63,123.0,733376,SRCL
2016-03-22,123.34,123.8383,122.85,123.62,717767,SRCL
2016-03-23,123.7,123.99,123.05,123.81,960600,SRCL
2016-03-24,123.57,124.41,123.04,124.11,761818,SRCL
2016-03-28,124.11,124.46,123.6968,124.34,612503,SRCL
2016-03-29,123.83,125.47,123.69,125.33,431793,SRCL
2016-03-30,126.0,126.53,124.73,125.68,987984,SRCL
2016-03-31,125.54,126.3,125.164,126.19,1052702,SRCL
2016-04-01,125.9,127.74,125.59,127.63,882290,SRCL
2016-04-04,127.33,128.21,126.82,127.48,818511,SRCL
2016-04-05,126.84,126.94,125.98,126.8,1100737,SRCL
2016-04-06,126.4,127.29,125.95,127.25,743932,SRCL
2016-04-07,126.36,127.29,125.75,127.24,747258,SRCL
2016-04-08,127.69,128.94,127.47,128.2,742032,SRCL
2016-04-11,128.58,128.75,126.09,126.1,737815,SRCL
2016-04-12,126.11,126.69,125.26,125.53,1050866,SRCL
2016-04-13,126.06,126.56,125.48,126.34,700714,SRCL
2016-04-14,126.18,126.97,125.18,125.37,583772,SRCL
2016-04-15,125.61,125.8367,125.1,125.42,717881,SRCL
2016-04-18,125.62,125.96,124.99,125.85,1701020,SRCL
2016-04-19,125.91,126.5,125.11,125.37,660563,SRCL
2016-04-20,125.5,126.17,125.085,125.44,659990,SRCL
2016-04-21,125.27,125.98,123.61,123.71,427287,SRCL
2016-04-22,123.78,125.04,122.99,123.98,947805,SRCL
2016-04-25,123.85,124.57,122.65,122.8,767155,SRCL
2016-04-26,123.3,123.69,121.7211,122.6,1158113,SRCL
2016-04-27,122.41,123.7,122.09,122.99,1443059,SRCL
2016-04-28,121.58,124.32,121.47,121.74,1251050,SRCL
2016-04-29,99.94,101.0,91.05,95.56,8670339,SRCL
2016-05-02,96.16,96.21,94.275,95.74,3332312,SRCL
2016-05-03,95.04,95.755,94.04,94.55,2784183,SRCL
2016-05-04,94.29,97.88,94.13,97.59,3603786,SRCL
2016-05-05,97.71,98.24,94.8,95.1,1838998,SRCL
2016-05-06,94.62,95.435,94.49,95.16,1421727,SRCL
2016-05-09,95.42,96.91,94.96,96.01,890675,SRCL
2016-05-10,96.26,96.88,95.32,96.04,1138014,SRCL
2016-05-11,95.85,96.04,94.38,94.51,1245567,SRCL
2016-05-12,95.17,95.54,93.12,93.27,1832068,SRCL
2016-05-13,93.02,94.54,93.0,93.7,1882198,SRCL
2016-05-16,94.11,95.83,93.68,95.47,2261377,SRCL
2016-05-17,95.71,99.59,95.51,97.67,2668397,SRCL
2016-05-18,97.12,99.53,96.8,98.37,2284911,SRCL
2016-05-19,97.99,98.71,96.63,97.3,1228083,SRCL
2016-05-20,98.2,98.58,96.06,96.41,1529177,SRCL
2016-05-23,96.24,97.24,95.885,96.11,1046952,SRCL
2016-05-24,96.74,98.48,96.31,97.98,1475364,SRCL
2016-05-25,98.48,99.37,97.08,97.47,1519272,SRCL
2016-05-26,95.88,98.92,95.88,98.34,982108,SRCL
2016-05-27,98.72,99.04,97.28,97.57,912341,SRCL
2016-05-31,97.41,98.38,96.83,97.99,3244338,SRCL
2016-06-01,98.07,98.66,97.6201,98.56,1015177,SRCL
2016-06-02,98.16,98.99,98.16,98.73,834385,SRCL
2016-06-03,98.61,98.7,97.8725,98.55,1211060,SRCL
2016-06-06,99.03,99.45,98.46,99.36,760772,SRCL
2016-06-07,99.52,102.04,99.41,102.0,2014118,SRCL
2016-06-08,101.69,102.42,101.34,102.14,961353,SRCL
2016-06-09,101.65,101.965,100.53,100.86,835403,SRCL
2016-06-10,100.16,100.6099,99.66,100.08,1169296,SRCL
2016-06-13,99.64,100.71,99.63,100.37,1061912,SRCL
2016-06-14,100.51,100.6699,99.67,100.57,727758,SRCL
2016-06-15,100.9,101.94,100.52,101.21,1251720,SRCL
2016-06-16,100.78,102.97,100.62,102.89,1532106,SRCL
2016-06-17,103.0,103.03,100.94,101.48,1894415,SRCL
2016-06-20,102.47,103.0,101.6,101.97,679157,SRCL
2016-06-21,101.91,102.435,101.25,101.41,624950,SRCL
2016-06-22,101.76,102.26,101.51,101.88,457483,SRCL
2016-06-23,102.52,103.43,102.09,103.38,481444,SRCL
2016-06-24,99.49,101.81,99.24,100.72,1188709,SRCL
2016-06-27,100.0,100.38,98.54,99.17,982575,SRCL
2016-06-28,99.43,99.99,98.92,99.95,654812,SRCL
2016-06-29,100.52,102.1,100.03,101.98,902547,SRCL
2016-06-30,102.45,104.12,101.47,104.12,740938,SRCL
2016-07-01,104.12,104.68,103.86,104.33,834564,SRCL
2016-07-05,104.11,104.41,101.73,102.55,657043,SRCL
2016-07-06,102.47,102.928,101.31,102.82,439779,SRCL
2016-07-07,102.79,103.63,101.71,102.06,484251,SRCL
2016-07-08,102.56,104.78,102.49,104.7,477291,SRCL
2016-07-11,105.0,105.16,104.28,104.42,656334,SRCL
2016-07-12,104.69,105.6,103.72,105.21,576574,SRCL
2016-07-13,105.66,105.68,104.76,104.9,321410,SRCL
2016-07-14,105.82,106.32,105.53,106.19,474623,SRCL
2016-07-15,106.52,106.52,105.49,105.91,691418,SRCL
2016-07-18,105.91,106.32,105.46,105.86,524866,SRCL
2016-07-19,105.78,106.53,105.06,106.37,913165,SRCL
2016-07-20,106.5,106.98,106.16,106.52,638473,SRCL
2016-07-21,106.05,106.42,105.86,106.27,507688,SRCL
2016-07-22,106.57,107.39,106.04,107.25,763962,SRCL
2016-07-25,107.36,107.56,106.105,106.41,970589,SRCL
2016-07-26,106.28,107.3,106.23,107.08,557344,SRCL
2016-07-27,107.4,107.74,106.09,106.48,801296,SRCL
2016-07-28,106.45,106.815,105.365,105.93,1103153,SRCL
2016-07-29,96.71,97.1,81.99,90.27,11315962,SRCL
2016-08-01,89.86,90.27,88.39,89.37,2582639,SRCL
2016-08-02,88.82,88.95,87.52,87.69,2476987,SRCL
2016-08-03,87.74,88.05,87.0901,87.99,1876708,SRCL
2016-08-04,88.15,88.54,87.241,88.19,1372363,SRCL
2016-08-05,88.4,90.45,88.19,89.94,1650535,SRCL
2016-08-08,90.13,90.43,89.11,89.49,1159727,SRCL
2016-08-09,89.48,89.48,87.45,87.67,968642,SRCL
2016-08-10,87.66,88.36,87.3,87.85,710238,SRCL
2016-08-11,88.68,88.68,86.76,86.96,1160878,SRCL
2016-08-12,86.76,87.21,86.5,87.02,1188339,SRCL
2016-08-15,87.53,87.85,86.81,87.04,1044246,SRCL
2016-08-16,86.85,87.72,85.76,85.88,878336,SRCL
2016-08-17,86.15,86.3885,84.52,85.56,1356971,SRCL
2016-08-18,85.48,85.85,84.97,84.99,1074066,SRCL
2016-08-19,84.33,85.22,84.24,85.13,890983,SRCL
2016-08-22,84.89,86.03,84.55,85.79,760488,SRCL
2016-08-23,86.27,86.44,84.94,85.35,767581,SRCL
2016-08-24,85.32,85.89,84.73,84.94,536444,SRCL
2016-08-25,84.63,85.32,84.15,84.71,1049562,SRCL
2016-08-26,84.53,85.58,83.01,83.65,789056,SRCL
2016-08-29,83.74,85.09,83.74,84.68,788642,SRCL
2016-08-30,84.73,85.08,84.33,84.84,839904,SRCL
2016-08-31,84.88,86.02,84.29,85.98,1559179,SRCL
2016-09-01,86.03,86.03,84.6,85.36,1119749,SRCL
2016-09-02,85.36,86.05,84.14,84.15,992389,SRCL
2016-09-06,84.4,84.41,83.26,83.49,1102992,SRCL
2016-09-07,83.22,83.77,82.02,82.79,1701361,SRCL
2016-09-08,82.85,83.18,82.48,82.64,724029,SRCL
2016-09-09,81.57,82.4419,81.56,82.07,1350270,SRCL
2016-09-12,82.14,83.11,81.91,82.89,831023,SRCL
2016-09-13,82.07,82.63,81.7101,82.14,1292872,SRCL
2016-09-14,82.0,82.5,81.23,81.6,1284286,SRCL
2016-09-15,81.19,81.96,81.02,81.76,660732,SRCL
2016-09-16,82.38,82.39,80.73,81.24,1818195,SRCL
2016-09-19,80.88,80.9,77.0,78.0,2361382,SRCL
2016-09-20,77.89,78.24,76.76,77.01,1957215,SRCL
2016-09-21,77.0,78.765,77.0,78.0,1254100,SRCL
2016-09-22,78.05,79.34,77.58,79.26,1353883,SRCL
2016-09-23,78.94,79.9499,78.94,79.54,1071073,SRCL
2016-09-26,79.03,79.82,78.87,79.74,1069654,SRCL
2016-09-27,79.95,80.54,79.78,80.26,1322625,SRCL
2016-09-28,80.59,81.96,80.5,81.53,1554533,SRCL
2016-09-29,81.43,81.64,80.39,80.5,1261573,SRCL
2016-09-30,80.64,80.91,79.6,80.14,1389965,SRCL
2016-10-03,80.09,80.33,79.56,79.76,600071,SRCL
2016-10-04,79.87,79.96,77.1,77.34,1370591,SRCL
2016-10-05,77.45,77.9636,76.5,76.58,935963,SRCL
2016-10-06,76.91,77.12,75.31,76.4,2045763,SRCL
2016-10-07,76.52,76.52,74.9501,75.1,1574872,SRCL
2016-10-10,75.36,76.99,75.36,76.86,1204008,SRCL
2016-10-11,77.18,77.26,76.0,76.16,1106796,SRCL
2016-10-12,76.1,76.3,75.12,75.13,971655,SRCL
2016-10-13,74.64,74.98,72.89,74.38,1839842,SRCL
2016-10-14,74.83,75.88,74.46,75.47,977444,SRCL
2016-10-17,75.01,75.426,73.98,74.19,1071370,SRCL
2016-10-18,74.98,75.85,74.5,74.85,988250,SRCL
2016-10-19,75.0,75.455,74.69,75.05,662253,SRCL
2016-10-20,75.4,75.4,74.12,74.68,1012210,SRCL
2016-10-21,74.37,75.09,73.78,74.78,1187737,SRCL
2016-10-24,74.78,75.39,74.0,74.47,1327711,SRCL
2016-10-25,74.16,76.02,74.03,75.9,1034141,SRCL
2016-10-26,76.04,77.61,75.75,76.57,1599186,SRCL
2016-10-27,76.73,77.3,73.54,73.96,2135918,SRCL
2016-10-28,78.0,83.1,77.08,79.73,5090734,SRCL
2016-10-31,80.3,81.24,79.16,80.09,1792981,SRCL
2016-11-01,79.92,79.95,76.88,77.87,2791028,SRCL
2016-11-02,78.04,78.25,75.92,76.03,1347297,SRCL
2016-11-03,74.33,75.35,72.89,73.05,2319210,SRCL
2016-11-04,72.85,74.1,72.59,72.64,1366221,SRCL
2016-11-07,74.02,75.0,73.3,73.91,1422252,SRCL
2016-11-08,74.26,74.63,73.3825,74.23,1042559,SRCL
2016-11-09,73.09,74.48,72.2,74.08,1441944,SRCL
2016-11-10,74.2,76.06,73.5,74.72,1606555,SRCL
2016-11-11,74.66,75.24,74.55,75.0,1160562,SRCL
2016-11-14,74.91,75.7,74.57,74.88,1010989,SRCL
2016-11-15,75.05,75.3499,74.02,75.21,1368657,SRCL
2016-11-16,75.31,75.65,74.47,74.89,731475,SRCL
2016-11-17,74.73,75.41,74.27,75.27,720994,SRCL
2016-11-18,75.21,76.42,74.9,76.09,1027188,SRCL
2016-11-21,76.18,76.97,75.67,75.81,883080,SRCL
2016-11-22,75.72,76.12,74.66,75.63,953952,SRCL
2016-11-23,75.7,76.6,75.3,75.59,712365,SRCL
2016-11-25,75.78,76.8701,75.43,76.77,450970,SRCL
2016-11-28,76.45,76.985,75.87,76.07,995259,SRCL
2016-11-29,76.07,76.54,75.42,75.83,793824,SRCL
2016-11-30,75.63,75.63,72.97,72.97,1284246,SRCL
2016-12-01,72.97,73.6,72.955,73.44,1130628,SRCL
2016-12-02,73.51,74.07,72.13,72.49,1249527,SRCL
2016-12-05,72.62,72.85,71.59,71.61,1113887,SRCL
2016-12-06,71.94,72.2,71.65,71.82,944175,SRCL
2016-12-07,71.63,72.3946,71.52,72.0,1719666,SRCL
2016-12-08,71.99,73.88,71.93,73.49,1650626,SRCL
2016-12-09,73.58,74.55,73.4,74.37,1453468,SRCL
2016-12-12,74.56,75.04,74.07,74.92,1148794,SRCL
2016-12-13,75.34,76.77,75.05,76.28,1203923,SRCL
2016-12-14,76.31,76.71,75.13,75.43,910241,SRCL
2016-12-15,75.4,77.93,75.33,77.5,1287754,SRCL
2016-12-16,77.51,77.585,76.05,77.16,4039658,SRCL
2016-12-19,77.42,77.7892,76.93,77.12,1373578,SRCL
2016-12-20,77.21,77.735,76.4,76.88,625147,SRCL
2016-12-21,76.64,76.99,76.2,76.51,474301,SRCL
2016-12-22,76.54,77.45,75.87,77.28,1079561,SRCL
2016-12-23,77.26,77.5,76.83,77.46,643591,SRCL
2016-12-27,77.49,77.73,77.061,77.17,741341,SRCL
2016-12-28,77.09,77.6,76.05,76.11,629640,SRCL
2016-12-29,76.2,77.04,76.17,76.86,501284,SRCL
2016-12-30,77.13,77.84,76.78,77.04,703338,SRCL
2017-01-03,77.4,77.4,75.715,75.84,917110,SRCL
2017-01-04,75.69,78.16,75.65,77.84,1136088,SRCL
2017-01-05,77.88,78.08,77.24,77.65,777339,SRCL
2017-01-06,77.91,80.33,77.83,79.38,1556280,SRCL
2017-01-09,80.39,81.1,78.528,78.84,1252628,SRCL
2017-01-10,78.85,79.27,77.71,78.04,979240,SRCL
2017-01-11,78.19,80.34,78.05,80.16,1318437,SRCL
2017-01-12,79.56,79.82,78.22,79.53,539069,SRCL
2017-01-13,79.45,80.23,79.01,79.66,440550,SRCL
2017-01-17,79.69,80.8,79.04,80.63,895243,SRCL
2017-01-18,80.49,81.16,80.0781,80.51,637057,SRCL
2017-01-19,80.74,80.98,79.75,79.96,999738,SRCL
2017-01-20,79.63,80.43,79.53,80.35,696064,SRCL
2017-01-23,79.56,80.005,79.28,79.92,844665,SRCL
2017-01-24,79.99,80.94,79.6401,80.9,638297,SRCL
2017-01-25,81.12,81.82,81.075,81.51,669217,SRCL
2017-01-26,81.63,81.85,80.19,80.99,590581,SRCL
2017-01-27,80.65,80.65,77.42,77.58,1844283,SRCL
2017-01-30,77.15,78.43,76.06,76.3,1088154,SRCL
2017-01-31,76.1,77.155,76.0,77.14,872867,SRCL
2017-02-01,77.11,77.59,76.06,76.48,772475,SRCL
2017-02-02,76.45,76.8985,75.91,76.8,519146,SRCL
2017-02-03,76.91,77.03,72.0,73.71,3443433,SRCL
2017-02-06,73.83,75.98,73.3501,75.31,1539570,SRCL
2017-02-07,75.29,76.56,74.475,74.84,898208,SRCL
2017-02-08,74.8,75.715,74.37,75.45,565001,SRCL
2017-02-09,75.71,76.56,75.4,76.18,563642,SRCL
2017-02-10,76.23,77.05,75.56,76.77,483274,SRCL
2017-02-13,76.85,78.32,76.2301,78.19,986757,SRCL
2017-02-14,78.12,78.36,77.46,77.56,696656,SRCL
2017-02-15,77.25,78.31,76.8,77.39,861458,SRCL
2017-02-16,81.46,86.77,80.87,83.35,4370541,SRCL
2017-02-17,83.18,85.29,82.79,85.15,2140505,SRCL
2017-02-21,84.79,85.89,84.5001,85.76,1241613,SRCL
2017-02-22,85.85,86.75,84.97,85.41,808928,SRCL
2017-02-23,85.25,85.8,84.36,84.69,1111691,SRCL
2017-02-24,84.4,84.4,82.1,82.93,1021898,SRCL
2017-02-27,83.25,83.79,82.96,83.42,753109,SRCL
2017-02-28,83.64,83.98,82.76,82.88,711619,SRCL
2017-03-01,83.3,83.435,82.57,82.64,512885,SRCL
2017-03-02,82.53,83.11,81.65,82.13,1026427,SRCL
2017-03-03,81.9,82.29,80.1,80.73,886794,SRCL
2017-03-06,80.75,80.79,79.26,79.85,785306,SRCL
2017-03-07,81.19,82.24,80.49,80.86,1125052,SRCL
2017-03-08,80.64,81.85,80.51,81.64,839572,SRCL
2017-03-09,81.74,81.925,80.88,81.76,637046,SRCL
2017-03-10,81.94,82.359,81.49,81.82,546254,SRCL
2017-03-13,81.92,82.35,81.49,82.23,806256,SRCL
2017-03-14,82.06,82.56,81.985,82.31,546863,SRCL
2017-03-15,82.25,83.51,82.0,83.03,598066,SRCL
2017-03-16,82.98,83.46,82.79,83.28,512462,SRCL
2017-03-17,83.38,84.68,83.05,84.15,1067864,SRCL
2017-03-20,84.53,84.86,83.39,83.51,866378,SRCL
2017-03-21,83.7,83.7,81.96,82.38,1230011,SRCL
2017-03-22,81.0,82.69,81.0,82.09,864983,SRCL
2017-03-23,82.25,83.36,81.64,82.04,1226835,SRCL
2017-03-24,82.24,82.44,81.7,82.05,536712,SRCL
2017-03-27,81.67,82.225,81.11,81.61,589739,SRCL
2017-03-28,81.75,81.75,80.51,81.13,550520,SRCL
2017-03-29,80.9,81.0,80.29,80.65,670183,SRCL
2017-03-30,80.43,81.47,80.35,81.36,676645,SRCL
2017-03-31,81.43,83.22,81.39,82.89,754850,SRCL
2017-04-03,82.93,83.25,81.35,81.85,1022169,SRCL
2017-04-04,81.98,82.64,80.95,81.07,470809,SRCL
2017-04-05,81.16,83.32,80.97,82.3,839770,SRCL
2017-04-06,82.41,82.99,81.83,82.51,658876,SRCL
2017-04-07,82.47,82.99,81.65,81.87,628894,SRCL
2017-04-10,81.95,82.69,81.8955,82.57,417527,SRCL
2017-04-11,82.24,82.55,81.19,81.82,350358,SRCL
2017-04-12,81.62,81.76,80.85,81.27,433084,SRCL
2017-04-13,81.72,83.11,81.31,81.92,856037,SRCL
2017-04-17,82.3,83.05,81.67,82.95,514564,SRCL
2017-04-18,82.49,83.4,82.21,83.26,471883,SRCL
2017-04-19,83.54,84.115,83.22,83.82,621763,SRCL
2017-04-20,84.32,85.24,83.87,85.12,790629,SRCL
2017-04-21,85.25,85.88,85.11,85.56,727966,SRCL
2017-04-24,86.3,86.94,85.7,86.2,1116148,SRCL
2017-04-25,86.45,86.88,86.0,86.79,693213,SRCL
2017-04-26,86.71,87.35,86.29,86.54,583386,SRCL
2017-04-27,86.57,87.3261,85.4556,85.63,498254,SRCL
2017-04-28,85.49,85.92,84.78,85.34,797974,SRCL
2017-05-01,85.69,86.08,84.9,85.98,409270,SRCL
2017-05-02,86.25,86.612,85.79,86.27,437988,SRCL
2017-05-03,86.24,86.3647,85.32,85.59,342740,SRCL
2017-05-04,85.94,86.64,85.12,85.73,634460,SRCL
2017-05-05,84.09,88.0,84.0,87.0,1008590,SRCL
2017-05-08,86.85,87.37,85.34,85.75,998788,SRCL
2017-05-09,86.08,86.88,85.81,86.27,710122,SRCL
2017-05-10,86.33,86.88,85.53,85.75,392602,SRCL
2017-05-11,85.58,85.58,84.31,84.98,488206,SRCL
2017-05-12,84.84,84.84,83.83,84.47,1073109,SRCL
2017-05-15,84.35,84.62,83.76,84.14,825542,SRCL
2017-05-16,84.02,84.65,83.45,83.75,759292,SRCL
2017-05-17,83.23,84.08,83.23,83.32,650019,SRCL
2017-05-18,83.25,83.96,83.14,83.76,600829,SRCL
2017-05-19,83.92,83.92,83.08,83.56,648067,SRCL
2017-05-22,83.58,84.74,83.58,84.18,588708,SRCL
2017-05-23,84.5,84.5,82.41,83.05,615707,SRCL
2017-05-24,83.04,83.72,82.87,82.99,347907,SRCL
2017-05-25,83.47,83.472,82.95,83.35,1057499,SRCL
2017-05-26,83.37,83.55,82.34,82.4,472386,SRCL
2017-05-30,82.1,82.56,81.3279,81.48,719706,SRCL
2017-05-31,81.49,81.91,80.68,81.77,946578,SRCL
2017-06-01,81.96,84.6,81.47,84.19,785253,SRCL
2017-06-02,83.88,83.95,82.27,82.32,675986,SRCL
2017-06-05,82.15,82.15,81.11,81.16,864964,SRCL
2017-06-06,80.69,80.8,79.171,79.23,851595,SRCL
2017-06-07,79.23,80.53,78.56,80.48,1071298,SRCL
2017-06-08,80.23,80.49,78.45,78.98,1015334,SRCL
2017-06-09,78.99,79.22,78.51,79.01,754936,SRCL
2017-06-12,79.09,80.19,78.83,79.15,592055,SRCL
2017-06-13,79.48,79.67,78.59,78.7,636481,SRCL
2017-06-14,78.72,79.23,78.16,78.24,759362,SRCL
2017-06-15,77.68,78.23,77.3,78.17,623442,SRCL
2017-06-16,78.47,78.95,78.02,78.43,815938,SRCL
2017-06-19,78.49,79.2,78.01,79.07,482109,SRCL
2017-06-20,79.09,79.627,78.12,78.13,417915,SRCL
2017-06-21,78.18,78.38,76.19,76.34,715125,SRCL
2017-06-22,76.34,77.55,75.9,77.21,727229,SRCL
2017-06-23,77.14,77.76,76.396,76.88,2468279,SRCL
2017-06-26,76.8,78.87,76.76,78.25,713277,SRCL
2017-06-27,78.4,78.58,77.01,77.24,639381,SRCL
2017-06-28,77.5,78.2,77.0001,77.72,804320,SRCL
2017-06-29,77.72,78.41,76.59,77.22,692052,SRCL
2017-06-30,77.23,77.77,76.135,76.32,675646,SRCL
2017-07-03,76.6,77.14,75.91,76.37,548982,SRCL
2017-07-05,76.12,76.245,75.39,75.65,1243083,SRCL
2017-07-06,75.25,75.7399,74.22,75.23,1494849,SRCL
2017-07-07,75.39,77.06,75.18,76.48,821868,SRCL
2017-07-10,76.42,76.44,75.38,75.39,636836,SRCL
2017-07-11,75.31,75.94,75.05,75.73,468328,SRCL
2017-07-12,76.12,76.64,75.47,75.65,516894,SRCL
2017-07-13,75.36,76.5,75.33,75.97,914556,SRCL
2017-07-14,76.06,76.4661,75.53,76.3,516813,SRCL
2017-07-17,76.25,76.49,75.28,75.48,423468,SRCL
2017-07-18,75.41,76.26,74.87,75.89,569250,SRCL
2017-07-19,75.84,76.31,75.6,76.2,285901,SRCL
2017-07-20,76.32,76.8,76.2,76.65,345642,SRCL
2017-07-21,76.48,77.6,76.47,77.54,537455,SRCL
2017-07-24,77.58,77.76,76.21,76.41,428638,SRCL
2017-07-25,76.83,77.7,76.31,77.46,743049,SRCL
2017-07-26,77.54,77.54,76.36,76.55,584316,SRCL
2017-07-27,76.49,76.81,75.91,76.56,700043,SRCL
2017-07-28,76.39,76.96,75.52,75.93,469999,SRCL
2017-07-31,76.32,77.65,76.26,77.08,539724,SRCL
2017-08-01,77.33,77.56,76.66,77.06,803552,SRCL
2017-08-02,77.07,77.2,75.5,76.02,577100,SRCL
2017-08-03,79.69,83.25,78.1,82.76,2753177,SRCL
2017-08-04,80.5,82.16,77.04,78.45,2662126,SRCL
2017-08-07,78.45,79.18,77.64,78.66,1124253,SRCL
2017-08-08,78.5,78.9199,77.0,77.06,622094,SRCL
2017-08-09,76.94,76.94,74.65,75.06,1068123,SRCL
2017-08-10,74.0,74.0,70.24,71.44,2811386,SRCL
2017-08-11,71.92,73.36,70.97,71.03,1349933,SRCL
2017-08-14,71.16,72.46,71.05,71.95,986745,SRCL
2017-08-15,71.87,72.48,71.18,72.07,718369,SRCL
2017-08-16,72.44,73.32,71.97,72.27,896877,SRCL
2017-08-17,71.97,73.0116,71.0,71.05,696696,SRCL
2017-08-18,70.95,71.48,70.34,70.7,633268,SRCL
2017-08-21,70.73,71.49,70.26,71.3,858743,SRCL
2017-08-22,71.65,72.3,71.53,71.9,407161,SRCL
2017-08-23,71.86,72.03,70.88,70.91,385517,SRCL
2017-08-24,70.93,71.57,70.86,71.41,523280,SRCL
2017-08-25,71.87,72.02,71.05,71.72,553404,SRCL
2017-08-28,71.82,72.36,71.72,72.1,492999,SRCL
2017-08-29,71.77,72.3,71.52,72.02,438577,SRCL
2017-08-30,72.29,72.54,71.842,72.26,489165,SRCL
2017-08-31,72.36,72.58,71.76,71.89,633389,SRCL
2017-09-01,71.97,72.35,71.58,71.74,781385,SRCL
2017-09-05,71.83,71.9999,70.04,70.34,950511,SRCL
2017-09-06,70.63,71.515,70.28,70.5,1011980,SRCL
2017-09-07,70.64,70.99,68.92,69.0,1379742,SRCL
2017-09-08,69.0,70.62,68.62,70.26,737301,SRCL
2017-09-11,70.71,71.45,70.47,70.95,630726,SRCL
2017-09-12,71.05,72.49,70.9,72.18,607173,SRCL
2017-09-13,71.98,72.69,71.94,72.13,413544,SRCL
2017-09-14,71.85,72.7,71.5,71.87,487913,SRCL
2017-09-15,71.46,72.22,71.04,72.12,797780,SRCL
2017-09-18,72.43,72.43,70.91,71.0,455936,SRCL
2017-09-19,71.06,71.24,70.01,70.19,548329,SRCL
2017-09-20,70.09,70.5,69.23,70.02,900849,SRCL
2017-09-21,70.18,70.46,69.38,69.97,576155,SRCL
2017-09-22,70.12,71.04,69.83,70.34,526465,SRCL
2017-09-25,70.4,71.13,70.02,70.73,521220,SRCL
2017-09-26,70.54,71.12,69.96,71.11,500183,SRCL
2017-09-27,71.23,72.28,70.79,71.9,733580,SRCL
2017-09-28,71.74,72.45,71.45,71.72,441962,SRCL
2017-09-29,71.77,72.1,71.315,71.62,488505,SRCL
2017-10-02,71.83,72.73,71.83,72.66,590878,SRCL
2017-10-03,72.62,72.62,71.22,71.82,508905,SRCL
2017-10-04,71.92,71.92,71.09,71.48,473744,SRCL
2017-10-05,71.48,72.3599,71.17,71.64,586082,SRCL
2017-10-06,71.57,72.07,71.39,71.58,674569,SRCL
2017-10-09,72.03,72.03,69.91,70.27,539024,SRCL
2017-10-10,70.4,70.82,70.01,70.8,575063,SRCL
2017-10-11,70.84,70.84,70.07,70.71,522662,SRCL
2017-10-12,70.5,71.93,70.255,71.27,816712,SRCL
2017-10-13,71.11,71.36,70.17,70.6,454093,SRCL
2017-10-16,70.59,70.8205,69.9,70.07,409570,SRCL
2017-10-17,70.04,71.39,70.03,71.27,827958,SRCL
2017-10-18,71.43,71.78,70.815,71.65,557829,SRCL
2017-10-19,71.63,71.92,70.71,71.9,468741,SRCL
2017-10-20,72.19,72.8,71.96,72.69,560887,SRCL
2017-10-23,72.69,72.94,72.08,72.64,567866,SRCL
2017-10-24,72.5,72.76,71.7705,72.08,533364,SRCL
2017-10-25,71.63,71.97,71.1,71.4,527762,SRCL
2017-10-26,71.8,72.23,71.51,71.78,486811,SRCL
2017-10-27,71.58,71.74,70.32,71.0,753150,SRCL
2017-10-30,70.64,70.96,70.23,70.85,663779,SRCL
2017-10-31,71.03,71.25,70.65,70.85,551379,SRCL
2017-11-01,70.94,71.48,68.38,68.71,1034942,SRCL
2017-11-02,68.64,69.03,67.46,67.92,1342418,SRCL
2017-11-03,67.99,68.0078,66.68,67.32,789721,SRCL
2017-11-06,67.27,67.36,66.27,67.26,832921,SRCL
2017-11-07,67.1,67.37,66.65,67.16,696193,SRCL
2017-11-08,66.98,67.37,66.6804,67.1,922226,SRCL
2017-11-09,62.3,64.76,61.62,64.06,4637105,SRCL
2017-11-10,63.72,65.24,63.66,64.02,1738017,SRCL
2017-11-13,63.95,64.4299,63.78,64.06,827120,SRCL
2017-11-14,63.77,64.0245,63.39,63.54,1085058,SRCL
2017-11-15,63.23,63.57,62.47,63.06,959236,SRCL
2017-11-16,63.14,64.14,62.625,62.68,1203119,SRCL
2017-11-17,62.61,63.45,62.34,62.76,850815,SRCL
2017-11-20,62.81,62.99,61.25,62.5,1142422,SRCL
2017-11-21,62.93,62.955,62.11,62.75,586825,SRCL
2017-11-22,62.68,62.97,62.21,62.82,512588,SRCL
2017-11-24,63.02,63.32,62.67,63.05,263556,SRCL
2017-11-27,63.04,63.55,62.79,63.36,635171,SRCL
2017-11-28,63.38,63.95,63.29,63.86,746325,SRCL
2017-11-29,63.9,65.5379,63.76,65.29,1076755,SRCL
2017-11-30,65.7,66.641,65.43,66.31,972388,SRCL
2017-12-01,66.31,67.04,65.46,66.94,855494,SRCL
2017-12-04,67.33,68.04,66.8,67.36,1281806,SRCL
2017-12-05,67.46,67.63,65.86,66.5,1249649,SRCL
2017-12-06,66.46,66.59,64.88,65.78,1168734,SRCL
2017-12-07,67.51,68.23,66.59,66.95,1312100,SRCL
2017-12-08,67.15,67.2974,66.2,66.58,778553,SRCL
2017-12-11,66.93,67.58,66.59,67.17,659083,SRCL
2017-12-12,67.38,67.6,66.97,67.3,709175,SRCL
2017-12-13,67.64,67.86,66.0,66.04,840565,SRCL
2017-12-14,66.06,66.59,65.73,65.86,994688,SRCL
2017-12-15,66.09,67.73,66.09,66.88,1191122,SRCL
2017-12-18,67.07,68.19,67.07,67.83,715179,SRCL
2017-12-19,67.96,68.74,67.37,67.78,798962,SRCL
2017-12-20,67.99,69.1199,67.98,68.76,788051,SRCL
2017-12-21,68.95,68.988,68.5125,68.83,424991,SRCL
2017-12-22,69.0,69.01,68.21,68.31,624130,SRCL
2017-12-26,68.3,68.72,67.55,67.84,293316,SRCL
2017-12-27,68.04,68.26,67.38,67.82,339683,SRCL
2017-12-28,67.74,67.94,67.0,67.87,442457,SRCL
2017-12-29,67.99,68.93,67.54,67.99,444871,SRCL
2018-01-02,68.29,68.65,67.39,68.56,659243,SRCL
2018-01-03,68.46,68.65,67.56,67.63,700059,SRCL
2018-01-04,68.09,71.04,67.92,70.85,841876,SRCL
2018-01-05,70.92,71.41,70.41,71.17,589484,SRCL
2018-01-08,71.09,71.27,70.09,70.76,505020,SRCL
2018-01-09,70.87,71.22,70.02,70.125,514673,SRCL
2018-01-10,70.1,70.71,69.84,70.27,583100,SRCL
2018-01-11,70.37,71.6588,70.06,71.58,627445,SRCL
2018-01-12,71.46,71.76,70.94,71.6,857516,SRCL
2018-01-16,71.94,72.69,71.6,72.16,748640,SRCL
2018-01-17,72.56,72.66,71.8,72.2,634221,SRCL
2018-01-18,72.04,72.24,71.38,71.53,737270,SRCL
2018-01-19,71.88,72.36,71.37,72.0,806360,SRCL
2018-01-22,72.0,72.49,70.73,70.99,927991,SRCL
2018-01-23,70.85,70.85,69.79,70.56,955882,SRCL
2018-01-24,70.71,71.2199,70.31,70.69,756786,SRCL
2018-01-25,70.84,70.84,69.79,70.48,405065,SRCL
2018-01-26,70.64,72.02,70.56,72.0,443676,SRCL
2018-01-29,71.87,73.35,71.24,73.01,739493,SRCL
2018-01-30,72.7,73.21,72.41,72.46,761710,SRCL
2018-01-31,72.99,75.45,72.78,75.36,1424359,SRCL
2018-02-01,75.31,75.58,73.65,74.25,1035433,SRCL
2018-02-02,74.14,74.44,73.01,73.38,819571,SRCL
2018-02-05,73.15,73.89,70.72,70.72,1225290,SRCL
2018-02-06,69.91,71.91,69.26,71.31,1148985,SRCL
2018-02-07,71.26,73.45,71.0,72.84,1318577,SRCL
2013-02-08,75.6,76.19,75.4,76.14,767226,SRE
2013-02-11,76.02,76.138,75.57,75.76,599953,SRE
2013-02-12,75.77,75.94,75.49,75.83,750838,SRE
2013-02-13,75.8,76.39,75.58,76.33,608662,SRE
2013-02-14,76.2,76.5,75.31,75.35,1248983,SRE
2013-02-15,75.41,75.71,75.2575,75.62,1025570,SRE
2013-02-19,75.89,76.97,75.78,76.46,1147918,SRE
2013-02-20,76.41,76.98,75.94,75.97,910944,SRE
2013-02-21,76.04,76.3,75.69,75.83,793566,SRE
2013-02-22,75.9,76.87,75.9,76.79,1023417,SRE
2013-02-25,77.13,78.18,75.72,75.73,1109186,SRE
2013-02-26,77.25,77.55,75.24,77.05,1826483,SRE
2013-02-27,77.07,78.01,76.78,77.7,983733,SRE
2013-02-28,77.13,78.15,77.08,77.76,1248581,SRE
2013-03-01,77.56,78.48,77.03,78.45,1266543,SRE
2013-03-04,78.39,79.26,78.08,78.98,1122098,SRE
2013-03-05,79.29,79.65,79.2,79.53,865013,SRE
2013-03-06,79.57,79.75,78.98,79.23,633491,SRE
2013-03-07,79.33,79.33,78.45,78.48,877963,SRE
2013-03-08,78.78,78.86,78.105,78.65,1007420,SRE
2013-03-11,78.54,79.425,78.45,79.22,644361,SRE
2013-03-12,79.01,79.3275,78.52,78.8,740210,SRE
2013-03-13,78.45,79.34,78.1,78.92,928712,SRE
2013-03-14,78.94,79.27,78.74,79.24,691432,SRE
2013-03-15,78.94,79.7,77.72,79.02,1587744,SRE
2013-03-18,78.52,79.19,78.52,78.76,593630,SRE
2013-03-19,78.95,79.325,78.77,79.15,784130,SRE
2013-03-20,79.39,80.05,79.3109,79.9,771096,SRE
2013-03-21,79.65,79.83,79.15,79.27,781285,SRE
2013-03-22,79.27,80.21,79.08,79.85,821280,SRE
2013-03-25,80.02,80.21,78.53,79.22,973652,SRE
2013-03-26,78.75,80.2,78.5101,80.18,1284973,SRE
2013-03-27,80.11,80.11,79.39,79.56,784376,SRE
2013-03-28,79.52,80.01,79.38,79.94,1131440,SRE
2013-04-01,79.91,80.0,79.44,79.93,736012,SRE
2013-04-02,80.0,80.79,79.968,80.59,947098,SRE
2013-04-03,80.71,80.86,80.11,80.38,920026,SRE
2013-04-04,80.51,81.29,80.44,81.16,684122,SRE
2013-04-05,80.63,81.56,80.45,81.56,832370,SRE
2013-04-08,81.44,82.54,81.1,82.53,1207320,SRE
2013-04-09,82.79,82.87,81.68,81.79,850125,SRE
2013-04-10,81.97,82.25,81.7401,82.08,939929,SRE
2013-04-11,82.31,82.64,82.18,82.43,1037869,SRE
2013-04-12,82.12,82.47,81.9,82.43,867318,SRE
2013-04-15,82.24,82.28,80.98,80.98,1143119,SRE
2013-04-16,81.23,81.7699,80.62,81.3,1237295,SRE
2013-04-17,81.04,81.51,80.58,81.23,1055382,SRE
2013-04-18,81.42,81.6,80.73,81.25,1384874,SRE
2013-04-19,81.32,82.79,81.23,82.55,1286322,SRE
2013-04-22,82.63,82.78,82.05,82.08,1619582,SRE
2013-04-23,82.19,82.19,80.5,81.56,1746069,SRE
2013-04-24,81.73,82.0,81.08,81.56,883889,SRE
2013-04-25,81.86,81.92,80.997,81.52,1041662,SRE
2013-04-26,81.33,81.99,81.1,81.78,849585,SRE
2013-04-29,81.87,82.64,81.51,82.48,809122,SRE
2013-04-30,82.75,82.85,82.19,82.85,1058623,SRE
2013-05-01,82.84,82.98,81.92,82.1,1162876,SRE
2013-05-02,81.84,84.695,80.83,83.26,2387279,SRE
2013-05-03,83.62,84.43,83.27,83.9,1414112,SRE
2013-05-06,83.6,83.95,82.65,82.75,1092837,SRE
2013-05-07,82.9,83.65,82.69,83.33,1025285,SRE
2013-05-08,83.47,83.798,82.47,82.82,872180,SRE
2013-05-09,82.81,83.34,81.5301,81.88,1020565,SRE
2013-05-10,81.89,82.13,80.95,81.6,995241,SRE
2013-05-13,81.23,81.85,80.82,81.55,673905,SRE
2013-05-14,81.59,82.96,81.25,82.3,1194718,SRE
2013-05-15,82.31,83.91,82.06,83.54,1051664,SRE
2013-05-16,83.5,84.41,82.92,82.99,1776494,SRE
2013-05-17,83.62,84.45,82.49,84.45,1648131,SRE
2013-05-20,84.48,84.61,84.12,84.6,1540061,SRE
2013-05-21,84.6,84.85,83.68,83.82,1125909,SRE
2013-05-22,83.68,83.68,81.47,81.65,1732429,SRE
2013-05-23,79.63,80.1,78.11,79.47,2908433,SRE
2013-05-24,79.08,79.66,78.49,79.6,1714309,SRE
2013-05-28,82.64,83.47,81.41,82.11,3851857,SRE
2013-05-29,81.47,81.5,80.69,80.76,2497037,SRE
2013-05-30,80.99,82.53,80.99,81.68,1775396,SRE
2013-05-31,81.42,83.11,81.3,81.3,1928380,SRE
2013-06-03,81.11,82.01,80.202,81.36,1243341,SRE
2013-06-04,81.17,81.54,79.955,80.12,1827579,SRE
2013-06-05,79.83,79.88,78.78,78.91,1187776,SRE
2013-06-06,79.07,80.06,78.6,80.05,1709316,SRE
2013-06-07,80.15,80.53,79.51,80.19,1040071,SRE
2013-06-10,80.17,80.17,79.201,79.78,772339,SRE
2013-06-11,79.24,80.1,78.76,79.54,1094344,SRE
2013-06-12,79.88,79.9,78.36,78.36,782909,SRE
2013-06-13,78.36,80.07,78.13,79.98,629187,SRE
2013-06-14,80.03,80.604,79.52,80.35,582915,SRE
2013-06-17,80.83,81.35,80.19,80.69,624631,SRE
2013-06-18,80.72,82.27,80.375,82.06,1162332,SRE
2013-06-19,82.08,82.5,81.03,81.03,1478361,SRE
2013-06-20,80.29,80.31,78.48,78.71,1260483,SRE
2013-06-21,79.34,79.93,77.49,79.59,1520352,SRE
2013-06-24,79.1,80.95,78.36,80.23,1484416,SRE
2013-06-25,80.9,81.39,80.03,80.99,1242696,SRE
2013-06-26,80.88,82.62,80.88,82.37,1569253,SRE
2013-06-27,82.54,83.46,82.18,82.44,869773,SRE
2013-06-28,81.24,82.29,79.77,81.76,3371506,SRE
2013-07-01,81.62,82.26,80.18,80.55,1597798,SRE
2013-07-02,80.43,81.44,79.88,80.4,1141824,SRE
2013-07-03,79.91,80.5,79.46,80.33,447762,SRE
2013-07-05,80.52,80.54,78.6656,79.73,945886,SRE
2013-07-08,80.22,81.035,79.84,80.38,998942,SRE
2013-07-09,80.88,81.26,80.63,80.96,1008899,SRE
2013-07-10,81.15,81.91,80.65,81.65,874450,SRE
2013-07-11,82.75,83.2,82.215,83.09,966924,SRE
2013-07-12,82.96,83.89,82.59,83.78,1050616,SRE
2013-07-15,83.8,85.65,83.6113,85.46,992571,SRE
2013-07-16,85.45,85.575,84.02,84.35,1259173,SRE
2013-07-17,84.85,85.21,84.42,84.83,752742,SRE
2013-07-18,84.98,85.96,84.98,85.95,811912,SRE
2013-07-19,86.17,86.965,85.93,86.85,1051363,SRE
2013-07-22,86.78,87.17,85.61,86.13,1560439,SRE
2013-07-23,86.16,87.0525,86.01,86.85,776977,SRE
2013-07-24,87.03,87.44,85.66,85.96,749390,SRE
2013-07-25,85.82,87.19,85.75,87.11,770416,SRE
2013-07-26,86.79,87.28,86.24,87.24,927018,SRE
2013-07-29,87.04,87.58,86.83,87.08,588579,SRE
2013-07-30,87.25,87.93,87.0,87.16,747076,SRE
2013-07-31,87.27,88.11,86.52,87.63,946976,SRE
2013-08-01,88.04,88.78,87.69,88.49,736685,SRE
2013-08-02,88.34,88.74,87.78,88.6,755644,SRE
2013-08-05,88.3,88.4,87.41,87.45,942621,SRE
2013-08-06,87.25,88.01,86.6,87.66,882334,SRE
2013-08-07,87.22,88.33,87.06,87.87,1102855,SRE
2013-08-08,87.88,88.225,87.1,87.5,811053,SRE
2013-08-09,87.49,87.77,86.33,86.43,895615,SRE
2013-08-12,86.05,86.53,85.68,86.15,601151,SRE
2013-08-13,86.15,86.4099,85.27,85.9,739263,SRE
2013-08-14,85.9,85.9,85.09,85.49,609739,SRE
2013-08-15,85.01,85.06,83.53,83.79,808456,SRE
2013-08-16,83.82,84.0393,82.17,82.87,816949,SRE
2013-08-19,82.79,83.08,82.06,82.1,567518,SRE
2013-08-20,82.08,83.92,82.07,83.21,671277,SRE
2013-08-21,82.94,83.1,81.77,82.46,767848,SRE
2013-08-22,83.17,83.91,82.72,83.34,785748,SRE
2013-08-23,83.43,84.27,83.0,84.0,522356,SRE
2013-08-26,83.97,84.19,83.48,83.54,591218,SRE
2013-08-27,82.88,84.47,82.73,83.76,763457,SRE
2013-08-28,83.84,84.92,83.32,84.43,838294,SRE
2013-08-29,84.07,84.46,83.56,83.97,630985,SRE
2013-08-30,84.02,84.5,83.71,84.42,983216,SRE
2013-09-03,85.19,85.24,83.01,83.4,683669,SRE
2013-09-04,83.38,83.5,82.38,83.26,610789,SRE
2013-09-05,83.21,83.72,82.6,82.8,581290,SRE
2013-09-06,83.1,83.92,82.97,83.6,1002016,SRE
2013-09-09,83.59,83.8,83.0,83.52,868669,SRE
2013-09-10,83.78,84.08,83.19,83.62,678594,SRE
2013-09-11,83.8,84.02,82.13,83.95,1813360,SRE
2013-09-12,84.29,85.15,84.0,84.36,1308941,SRE
2013-09-13,84.57,84.86,84.25,84.68,625453,SRE
2013-09-16,85.56,86.4,84.912,85.22,943592,SRE
2013-09-17,85.4,86.37,85.3,86.08,976973,SRE
2013-09-18,86.07,89.08,85.81,88.77,1738239,SRE
2013-09-19,88.77,89.46,87.4,87.83,1458271,SRE
2013-09-20,87.82,88.0,86.41,86.75,1499575,SRE
2013-09-23,86.75,88.48,86.41,88.03,843092,SRE
2013-09-24,87.99,88.46,87.64,87.71,890348,SRE
2013-09-25,87.39,87.51,86.56,86.72,1019212,SRE
2013-09-26,86.72,87.56,86.55,87.04,715633,SRE
2013-09-27,86.58,87.12,86.36,86.62,875349,SRE
2013-09-30,86.07,86.51,85.07,85.6,1757383,SRE
2013-10-01,85.57,85.62,84.8301,85.35,1543476,SRE
2013-10-02,85.11,85.67,84.55,85.62,1290809,SRE
2013-10-03,85.5,85.8,85.035,85.41,1172413,SRE
2013-10-04,85.4,85.96,85.29,85.49,1141526,SRE
2013-10-07,85.03,85.99,84.99,85.46,686932,SRE
2013-10-08,85.36,86.17,84.89,85.43,1153271,SRE
2013-10-09,85.39,86.54,85.1199,85.23,1005486,SRE
2013-10-10,85.7,87.445,85.42,87.25,1116332,SRE
2013-10-11,86.92,87.74,86.92,87.51,719541,SRE
2013-10-14,87.29,87.56,86.08,87.05,776416,SRE
2013-10-15,86.72,86.791,85.6,85.66,983627,SRE
2013-10-16,87.0,87.86,86.61,87.69,1135799,SRE
2013-10-17,87.5,89.62,86.99,89.51,1152596,SRE
2013-10-18,89.91,90.75,89.67,90.43,1323187,SRE
2013-10-21,90.31,90.73,89.475,89.76,891321,SRE
2013-10-22,90.07,91.21,88.33,90.76,914420,SRE
2013-10-23,90.92,91.37,90.19,90.62,685916,SRE
2013-10-24,90.72,90.75,89.54,90.07,786421,SRE
2013-10-25,89.97,91.2501,89.55,91.21,729854,SRE
2013-10-28,91.22,91.88,90.67,91.16,884527,SRE
2013-10-29,91.2,92.19,90.8,92.1,941247,SRE
2013-10-30,91.96,92.74,91.43,91.82,830663,SRE
2013-10-31,91.64,92.08,90.68,91.14,997957,SRE
2013-11-01,91.31,91.93,90.94,91.72,925142,SRE
2013-11-04,92.08,93.0,91.14,91.93,744623,SRE
2013-11-05,91.92,92.93,90.46,90.48,1643925,SRE
2013-11-06,90.5,92.57,90.33,91.97,2152553,SRE
2013-11-07,92.0,92.22,89.96,90.14,1332740,SRE
2013-11-08,89.72,89.75,88.04,89.63,1676614,SRE
2013-11-11,89.5,90.15,89.33,89.64,797738,SRE
2013-11-12,89.56,89.65,88.32,88.83,585037,SRE
2013-11-13,88.51,89.79,88.1,89.49,1162957,SRE
2013-11-14,89.96,90.465,89.62,90.0,1227057,SRE
2013-11-15,89.78,91.18,89.7,91.16,1120258,SRE
2013-11-18,91.4,91.48,90.6175,90.99,618135,SRE
2013-11-19,90.86,90.98,90.35,90.51,745033,SRE
2013-11-20,90.51,91.04,89.18,89.32,660739,SRE
2013-11-21,89.65,90.4,89.43,89.81,1008602,SRE
2013-11-22,89.59,89.9,88.81,89.49,1126592,SRE
2013-11-25,89.63,90.23,89.21,89.33,980402,SRE
2013-11-26,88.78,88.9,87.62,88.36,2454753,SRE
2013-11-27,88.18,88.54,87.83,88.52,1679897,SRE
2013-11-29,87.61,88.9,87.61,88.44,615812,SRE
2013-12-02,88.31,89.07,87.62,88.06,1467704,SRE
2013-12-03,87.8,88.56,87.6,88.3,1045407,SRE
2013-12-04,87.66,88.07,86.92,87.99,1109607,SRE
2013-12-05,87.76,87.95,87.13,87.38,800583,SRE
2013-12-06,87.86,88.6689,87.44,88.07,1145711,SRE
2013-12-09,88.01,88.2,87.28,87.74,892652,SRE
2013-12-10,87.8,88.49,87.26,87.88,1781296,SRE
2013-12-11,87.87,87.88,86.73,86.84,914220,SRE
2013-12-12,86.82,87.68,86.56,86.61,811685,SRE
2013-12-13,86.71,86.95,86.23,86.49,513462,SRE
2013-12-16,86.91,87.44,86.56,86.9,517853,SRE
2013-12-17,87.18,87.312,86.41,87.25,1174224,SRE
2013-12-18,87.37,88.47,86.0,88.44,2059602,SRE
2013-12-19,87.91,88.44,87.11,88.31,949910,SRE
2013-12-20,88.46,90.42,88.46,89.8,1926911,SRE
2013-12-23,89.99,90.0,88.66,88.97,1380817,SRE
2013-12-24,88.79,89.63,88.46,89.46,729183,SRE
2013-12-26,89.55,89.82,89.06,89.45,1700293,SRE
2013-12-27,89.5,89.5,88.69,89.19,669748,SRE
2013-12-30,89.25,89.76,88.97,89.49,1081133,SRE
2013-12-31,89.69,89.99,89.54,89.76,892218,SRE
2014-01-02,89.55,89.67,88.13,88.44,1495162,SRE
2014-01-03,88.41,89.15,88.1101,88.8,1177189,SRE
2014-01-06,87.03,89.24,86.73,89.16,1614008,SRE
2014-01-07,89.13,90.62,89.13,90.5,1472491,SRE
2014-01-08,90.36,90.64,89.56,89.74,2138248,SRE
2014-01-09,89.91,90.35,89.77,90.33,1275369,SRE
2014-01-10,90.92,92.97,90.89,91.93,1349322,SRE
2014-01-13,91.55,92.17,90.65,90.86,872920,SRE
2014-01-14,90.9,91.69,90.53,91.67,995952,SRE
2014-01-15,91.88,92.75,91.78,92.0,1486848,SRE
2014-01-16,92.05,92.19,91.32,92.14,672011,SRE
2014-01-17,92.33,92.45,91.726,91.95,650933,SRE
2014-01-21,92.28,92.97,91.78,92.93,700939,SRE
2014-01-22,92.8,93.53,92.67,92.81,880854,SRE
2014-01-23,92.43,92.6,91.5,92.21,812205,SRE
2014-01-24,91.47,92.19,90.26,90.28,1490345,SRE
2014-01-27,90.51,90.83,89.93,90.06,1216920,SRE
2014-01-28,90.2,90.8,89.93,90.2,1484252,SRE
2014-01-29,89.94,90.52,89.94,90.22,2082446,SRE
2014-01-30,90.69,91.8,90.53,91.5,968358,SRE
2014-01-31,90.84,92.94,90.71,92.71,1956676,SRE
2014-02-03,92.87,94.44,91.69,91.95,1514164,SRE
2014-02-04,92.33,92.33,90.83,91.15,1416802,SRE
2014-02-05,90.7,90.84,90.06,90.48,1498783,SRE
2014-02-06,90.38,91.44,89.87,91.23,1054407,SRE
2014-02-07,91.56,92.6,90.86,92.24,1008532,SRE
2014-02-10,92.03,92.89,91.54,92.68,1212625,SRE
2014-02-11,92.68,94.34,92.63,93.5,2467768,SRE
2014-02-12,92.91,93.45,92.11,92.43,2603582,SRE
2014-02-13,92.01,92.94,91.78,92.9,1656607,SRE
2014-02-14,92.94,93.19,92.34,93.15,1056019,SRE
2014-02-18,93.22,93.88,93.22,93.42,1062130,SRE
2014-02-19,93.44,94.54,92.61,92.63,1422948,SRE
2014-02-20,92.79,93.4453,92.45,92.93,961167,SRE
2014-02-21,93.18,93.75,92.96,93.0,1151647,SRE
2014-02-24,93.24,94.24,92.56,92.57,1103063,SRE
2014-02-25,92.8,93.94,92.5418,93.08,1124490,SRE
2014-02-26,93.17,93.62,91.0244,92.3,1411928,SRE
2014-02-27,92.56,95.8397,92.0,94.1,2792666,SRE
2014-02-28,94.27,94.745,93.89,94.47,1058221,SRE
2014-03-03,94.13,94.7597,93.93,94.08,1093859,SRE
2014-03-04,94.82,95.22,94.49,94.94,932887,SRE
2014-03-05,94.36,94.6,93.39,93.66,1118252,SRE
2014-03-06,94.04,94.16,93.38,93.61,1027922,SRE
2014-03-07,93.44,93.68,92.81,93.67,880739,SRE
2014-03-10,93.32,94.18,93.08,94.16,1309692,SRE
2014-03-11,94.15,94.39,93.0,93.96,1384683,SRE
2014-03-12,93.61,94.62,93.6,94.58,860161,SRE
2014-03-13,94.67,96.205,94.61,95.54,1741305,SRE
2014-03-14,95.45,96.5,95.23,95.92,2372686,SRE
2014-03-17,96.08,96.715,95.67,96.39,821696,SRE
2014-03-18,96.38,96.49,95.75,96.44,1129078,SRE
2014-03-19,96.44,96.98,95.24,95.65,1749518,SRE
2014-03-20,95.29,96.22,94.5503,96.17,1391285,SRE
2014-03-21,97.03,97.48,96.15,96.3,1325011,SRE
2014-03-24,96.47,97.42,95.69,96.14,1270179,SRE
2014-03-25,95.76,96.34,95.45,96.11,1157440,SRE
2014-03-26,96.7,97.21,95.84,95.92,1498345,SRE
2014-03-27,96.03,96.93,95.43,96.2,1275378,SRE
2014-03-28,96.2,96.25,94.93,95.75,1194030,SRE
2014-03-31,96.41,97.12,95.629,96.76,1057958,SRE
2014-04-01,96.76,96.81,95.54,96.46,1095516,SRE
2014-04-02,96.45,96.66,95.74,96.05,1059590,SRE
2014-04-03,96.37,96.62,95.94,96.09,997549,SRE
2014-04-04,96.56,97.89,96.09,96.44,962173,SRE
2014-04-07,96.35,96.63,95.53,95.57,1351075,SRE
2014-04-08,95.46,96.9,95.15,96.28,1380305,SRE
2014-04-09,96.41,96.91,95.47,96.82,1005067,SRE
2014-04-10,96.86,98.21,96.36,96.73,1194161,SRE
2014-04-11,96.61,97.54,96.21,96.42,1789876,SRE
2014-04-14,97.22,97.25,96.31,96.63,1592704,SRE
2014-04-15,96.94,97.1,95.88,96.85,2016519,SRE
2014-04-16,97.07,98.53,96.74,98.36,1629968,SRE
2014-04-17,97.82,98.56,96.99,97.13,1176173,SRE
2014-04-21,97.13,97.6272,96.55,96.9,759324,SRE
2014-04-22,96.88,97.32,96.46,96.66,948106,SRE
2014-04-23,96.87,97.81,96.77,96.97,1326520,SRE
2014-04-24,97.06,97.49,96.49,97.19,778303,SRE
2014-04-25,97.3,98.73,97.3,98.66,1108629,SRE
2014-04-28,98.77,99.62,98.15,99.45,1310480,SRE
2014-04-29,99.43,99.81,98.38,98.7,1008946,SRE
2014-04-30,98.81,99.51,98.37,98.61,923163,SRE
2014-05-01,98.64,99.17,97.87,98.72,821682,SRE
2014-05-02,97.86,99.12,96.58,98.09,1569960,SRE
2014-05-05,97.98,99.1,97.61,98.6,868548,SRE
2014-05-06,98.54,99.08,98.36,98.75,750535,SRE
2014-05-07,98.93,100.47,98.755,100.41,1075291,SRE
2014-05-08,100.3,100.6689,99.58,99.63,1206416,SRE
2014-05-09,99.47,99.63,98.285,98.35,1305342,SRE
2014-05-12,98.77,98.8,97.84,97.88,897770,SRE
2014-05-13,98.26,98.62,97.41,97.69,817130,SRE
2014-05-14,97.65,98.95,97.65,98.49,1106698,SRE
2014-05-15,98.61,98.89,97.69,97.84,805067,SRE
2014-05-16,97.99,98.26,97.55,98.2,1095057,SRE
2014-05-19,98.27,98.34,97.05,97.08,812586,SRE
2014-05-20,97.07,97.75,96.59,97.16,851961,SRE
2014-05-21,97.47,98.41,97.23,98.15,1110177,SRE
2014-05-22,98.08,98.87,97.94,98.5,563160,SRE
2014-05-23,98.5,99.47,98.175,99.14,732357,SRE
2014-05-27,99.7,99.87,98.97,99.06,638598,SRE
2014-05-28,99.13,99.77,99.07,99.71,723161,SRE
2014-05-29,99.62,100.13,99.24,100.05,960544,SRE
2014-05-30,99.86,100.69,99.86,100.35,1175696,SRE
2014-06-02,100.1,100.74,99.9,100.47,719691,SRE
2014-06-03,100.33,100.61,100.02,100.52,686623,SRE
2014-06-04,100.13,100.54,99.77,100.25,1613577,SRE
2014-06-05,100.25,101.36,100.03,101.11,794652,SRE
2014-06-06,101.24,101.65,100.61,100.71,905832,SRE
2014-06-09,100.99,101.97,100.67,101.01,933553,SRE
2014-06-10,100.75,100.92,100.07,100.17,515106,SRE
2014-06-11,99.98,100.04,98.68,99.21,1025323,SRE
2014-06-12,99.16,99.89,98.32,99.73,988602,SRE
2014-06-13,99.75,101.13,99.275,101.12,1439463,SRE
2014-06-16,101.11,102.28,100.744,101.67,1137166,SRE
2014-06-17,101.2,101.52,100.7,101.41,862798,SRE
2014-06-18,101.41,104.19,101.385,104.13,1262117,SRE
2014-06-19,104.12,105.25,103.6431,104.65,1408007,SRE
2014-06-20,105.06,105.1,103.9,103.96,1232024,SRE
2014-06-23,104.18,104.45,103.35,103.68,544431,SRE
2014-06-24,103.81,104.47,103.55,104.16,865519,SRE
2014-06-25,104.0,104.97,103.95,104.72,639687,SRE
2014-06-26,104.51,104.71,104.04,104.52,647258,SRE
2014-06-27,103.5,104.36,102.7847,104.03,1032728,SRE
2014-06-30,103.74,104.8,103.51,104.71,1045787,SRE
2014-07-01,104.53,104.6,103.44,103.5,784192,SRE
2014-07-02,103.3,103.34,101.77,102.17,847667,SRE
2014-07-03,101.85,101.86,100.45,100.73,774989,SRE
2014-07-07,101.02,101.58,100.59,101.46,1259748,SRE
2014-07-08,101.31,102.3761,101.31,101.98,1117363,SRE
2014-07-09,101.96,102.53,101.01,102.24,1135225,SRE
2014-07-10,101.92,102.81,101.92,102.45,590834,SRE
2014-07-11,102.26,102.8,102.04,102.24,815331,SRE
2014-07-14,102.3,102.77,101.115,101.15,841595,SRE
2014-07-15,101.34,102.03,101.22,101.81,1431251,SRE
2014-07-16,102.2,102.41,101.11,102.23,850002,SRE
2014-07-17,101.98,102.56,101.56,101.59,908613,SRE
2014-07-18,102.09,102.59,101.33,102.51,837723,SRE
2014-07-21,101.99,102.38,101.52,102.11,729676,SRE
2014-07-22,102.22,102.34,101.87,102.22,750326,SRE
2014-07-23,102.2,102.38,101.9247,102.06,690665,SRE
2014-07-24,102.36,102.84,101.64,102.08,967932,SRE
2014-07-25,101.8,102.22,101.38,101.54,676793,SRE
2014-07-28,101.49,103.28,101.43,103.09,782183,SRE
2014-07-29,103.0,103.48,102.42,102.95,1020178,SRE
2014-07-30,103.05,103.5,101.07,101.41,914868,SRE
2014-07-31,100.99,101.41,99.6,99.71,1060200,SRE
2014-08-01,99.66,99.79,97.93,99.6,2034515,SRE
2014-08-04,99.66,99.79,97.93,99.6,2034515,SRE
2014-08-05,99.12,99.6,97.51,97.8,1212340,SRE
2014-08-06,97.27,97.4008,96.13,97.25,2663812,SRE
2014-08-07,97.76,100.81,97.3,99.52,2205334,SRE
2014-08-08,99.94,101.18,99.54,100.94,1146164,SRE
2014-08-11,101.0,101.85,100.8,100.95,750739,SRE
2014-08-12,100.9,101.41,100.56,100.79,861990,SRE
2014-08-13,100.8,101.55,100.78,101.25,496030,SRE
2014-08-14,101.26,102.61,101.26,102.37,684519,SRE
2014-08-15,102.88,103.72,102.66,103.04,1186776,SRE
2014-08-18,103.14,103.58,102.68,102.81,553833,SRE
2014-08-19,102.9,103.95,102.81,103.91,594117,SRE
2014-08-20,103.91,104.12,103.27,103.84,777125,SRE
2014-08-21,103.37,104.61,103.37,104.01,617859,SRE
2014-08-22,104.0,104.38,103.02,103.37,735156,SRE
2014-08-25,104.19,104.19,103.28,103.63,759376,SRE
2014-08-26,103.8,103.995,102.42,102.47,607827,SRE
2014-08-27,102.88,104.04,102.45,103.94,850906,SRE
2014-08-28,103.83,105.32,103.65,104.88,807211,SRE
2014-08-29,104.76,106.09,104.76,105.97,918409,SRE
2014-09-02,106.28,106.45,105.15,105.57,1438045,SRE
2014-09-03,105.78,106.52,105.62,106.05,606945,SRE
2014-09-04,105.79,106.46,105.63,106.11,907547,SRE
2014-09-05,106.09,107.39,106.09,107.36,646926,SRE
2014-09-08,107.555,107.81,106.81,107.21,789395,SRE
2014-09-09,106.65,106.88,105.57,105.71,761258,SRE
2014-09-10,105.35,105.69,104.47,104.88,954874,SRE
2014-09-11,104.93,106.035,104.45,105.98,653704,SRE
2014-09-12,105.69,105.736,103.395,103.61,840029,SRE
2014-09-15,103.85,104.67,103.71,104.31,637524,SRE
2014-09-16,104.22,105.45,104.09,105.14,526658,SRE
2014-09-17,106.07,106.68,104.89,105.34,1485048,SRE
2014-09-18,105.41,105.97,104.95,105.33,836101,SRE
2014-09-19,105.94,106.1,105.33,106.0,1293883,SRE
2014-09-22,105.79,105.845,104.81,105.32,728848,SRE
2014-09-23,104.24,104.61,104.01,104.15,663482,SRE
2014-09-24,104.31,104.7,103.43,104.21,601797,SRE
2014-09-25,104.21,104.76,103.16,103.25,922654,SRE
2014-09-26,103.35,104.04,102.34,103.76,891224,SRE
2014-09-29,103.34,104.95,103.16,104.83,918780,SRE
2014-09-30,104.96,106.16,104.56,105.38,1144682,SRE
2014-10-01,105.53,106.16,104.79,105.07,1128042,SRE
2014-10-02,104.91,105.59,104.6,104.89,776460,SRE
2014-10-03,105.39,106.95,104.54,106.78,1008912,SRE
2014-10-06,106.79,107.35,106.27,106.97,1160782,SRE
2014-10-07,106.85,107.277,106.28,106.36,991202,SRE
2014-10-08,106.16,108.13,105.965,108.04,1156218,SRE
2014-10-09,108.13,108.66,105.63,105.71,1473907,SRE
2014-10-10,106.16,107.52,105.55,105.7,1315641,SRE
2014-10-13,105.62,106.3,102.38,102.67,2300835,SRE
2014-10-14,102.98,103.259,99.32,102.0,4334309,SRE
2014-10-15,101.41,101.81,98.34,100.24,2712753,SRE
2014-10-16,99.27,101.99,98.86,101.61,2112759,SRE
2014-10-17,102.08,103.55,101.96,103.36,1238228,SRE
2014-10-20,103.45,104.7,103.11,104.6,912522,SRE
2014-10-21,105.1,105.94,104.75,105.82,1087877,SRE
2014-10-22,105.85,107.37,105.59,105.84,933475,SRE
2014-10-23,106.8,107.42,106.21,106.64,954708,SRE
2014-10-24,107.03,107.96,106.71,107.86,766508,SRE
2014-10-27,107.9,108.4,107.2506,107.76,822350,SRE
2014-10-28,108.04,109.05,107.53,109.04,844617,SRE
2014-10-29,108.91,109.7,107.43,108.51,724748,SRE
2014-10-30,111.35,111.845,109.76,110.65,1204480,SRE
2014-10-31,110.98,111.36,109.76,110.0,1337087,SRE
2014-11-03,110.25,111.44,109.76,110.84,905010,SRE
2014-11-04,110.75,111.87,109.83,110.9,872722,SRE
2014-11-05,111.25,113.58,109.64,113.44,1686127,SRE
2014-11-06,113.24,114.5,111.69,112.84,1704420,SRE
2014-11-07,113.07,113.24,112.22,112.49,1092714,SRE
2014-11-10,112.39,112.91,112.19,112.6,1462952,SRE
2014-11-11,112.84,113.2525,112.06,112.49,862966,SRE
2014-11-12,111.35,111.845,109.76,110.65,1204480,SRE
2014-11-13,110.53,110.96,109.23,109.51,973775,SRE
2014-11-14,109.16,109.61,108.58,108.67,1164447,SRE
2014-11-17,108.61,110.15,108.22,109.98,583021,SRE
2014-11-18,109.96,111.11,109.52,110.48,607865,SRE
2014-11-19,110.04,110.5,109.53,110.11,517163,SRE
2014-11-20,109.7,110.64,109.28,110.26,530661,SRE
2014-11-21,110.75,111.415,109.42,110.33,858835,SRE
2014-11-24,110.37,110.99,110.05,110.16,1248863,SRE
2014-11-25,110.57,111.51,110.2504,111.16,949146,SRE
2014-11-26,111.0,112.08,111.0,111.67,615412,SRE
2014-11-28,111.71,112.93,111.56,111.73,663967,SRE
2014-12-01,111.37,111.61,109.2,109.27,1954938,SRE
2014-12-02,108.86,111.04,108.4,110.7,1501096,SRE
2014-12-03,110.54,110.97,110.24,110.77,968382,SRE
2014-12-04,110.52,111.295,110.08,111.1,672952,SRE
2014-12-05,110.04,111.025,109.73,110.15,938742,SRE
2014-12-08,110.27,110.93,109.29,109.5,947735,SRE
2014-12-09,109.15,110.4,108.75,109.81,1104982,SRE
2014-12-10,109.89,110.19,108.25,108.33,953734,SRE
2014-12-11,109.29,110.71,109.1,109.43,1220009,SRE
2014-12-12,109.13,109.87,107.99,108.09,1067652,SRE
2014-12-15,107.1,108.56,105.51,106.12,1736615,SRE
2014-12-16,105.96,107.75,104.75,105.24,1212323,SRE
2014-12-17,105.68,106.995,105.2,106.86,1733283,SRE
2014-12-18,107.12,109.96,106.86,109.94,1305902,SRE
2014-12-19,110.17,111.0,108.92,110.1,1875516,SRE
2014-12-22,110.05,110.9,109.35,110.59,754229,SRE
2014-12-23,110.68,111.24,109.97,110.33,858366,SRE
2014-12-24,110.52,112.66,110.52,112.09,490208,SRE
2014-12-26,112.14,115.03,112.14,114.86,987362,SRE
2014-12-29,114.72,116.3,114.72,115.85,1690806,SRE
2014-12-30,115.52,115.52,113.17,113.32,620254,SRE
2014-12-31,113.46,113.72,111.25,111.36,748011,SRE
2015-01-02,111.78,112.27,110.69,112.09,716845,SRE
2015-01-05,111.77,112.13,109.5,110.04,973028,SRE
2015-01-06,110.1,111.79,108.92,109.01,1183410,SRE
2015-01-07,109.39,111.21,109.13,110.77,1118462,SRE
2015-01-08,110.95,112.18,110.95,111.76,748368,SRE
2015-01-09,111.78,111.78,109.977,110.75,903912,SRE
2015-01-12,111.24,111.24,109.4,110.15,567389,SRE
2015-01-13,111.32,112.5,110.21,110.81,1108201,SRE
2015-01-14,110.34,111.52,109.45,111.46,739739,SRE
2015-01-15,111.87,112.59,111.18,112.14,828694,SRE
2015-01-16,111.78,113.0,111.2,112.95,937222,SRE
2015-01-20,113.21,113.8,112.41,113.67,825828,SRE
2015-01-21,113.32,114.71,112.79,114.5,866807,SRE
2015-01-22,114.81,115.41,113.79,114.51,717160,SRE
2015-01-23,114.96,115.9,114.494,115.08,553323,SRE
2015-01-26,114.67,115.17,113.4,114.53,550485,SRE
2015-01-27,114.04,115.1,113.89,114.54,620334,SRE
2015-01-28,114.57,116.21,113.11,113.34,712873,SRE
2015-01-29,113.23,115.06,112.38,114.94,627258,SRE
2015-01-30,113.97,114.54,111.78,111.92,838106,SRE
2015-02-02,112.38,113.25,110.88,113.18,741735,SRE
2015-02-03,112.84,114.02,112.28,113.81,1071917,SRE
2015-02-04,113.37,113.76,111.8,112.03,940649,SRE
2015-02-05,112.85,113.75,111.88,113.42,745615,SRE
2015-02-06,112.93,113.04,107.5,108.21,1335303,SRE
2015-02-09,107.8,108.7,107.17,107.88,951132,SRE
2015-02-10,108.04,110.67,108.03,110.38,1290014,SRE
2015-02-11,109.45,109.48,106.82,107.12,1098617,SRE
2015-02-12,107.25,107.6394,106.25,106.67,1212826,SRE
2015-02-13,106.42,107.0,104.64,105.56,1082858,SRE
2015-02-17,105.56,107.12,104.69,106.26,1495457,SRE
2015-02-18,105.97,109.78,105.86,109.71,1231561,SRE
2015-02-19,109.99,110.52,108.77,109.2,1440608,SRE
2015-02-20,109.35,110.12,108.46,109.94,852764,SRE
2015-02-23,109.98,110.78,109.75,110.55,814901,SRE
2015-02-24,110.43,111.27,109.87,110.27,926122,SRE
2015-02-25,110.09,110.41,108.48,108.64,1178541,SRE
2015-02-26,109.29,109.76,107.33,108.45,1368318,SRE
2015-02-27,108.47,109.11,107.85,108.2,934570,SRE
2015-03-02,107.77,107.98,106.09,107.13,1656007,SRE
2015-03-03,107.18,108.68,106.99,108.67,1192324,SRE
2015-03-04,108.02,108.12,107.49,107.91,730592,SRE
2015-03-05,108.41,109.135,107.96,108.81,650710,SRE
2015-03-06,107.49,107.49,105.92,107.0,2773003,SRE
2015-03-09,106.98,108.56,106.77,108.0,1399019,SRE
2015-03-10,107.79,108.45,106.77,106.8,1485890,SRE
2015-03-11,107.0,107.74,105.87,106.15,800524,SRE
2015-03-12,106.57,108.96,106.19,108.49,1031203,SRE
2015-03-13,108.12,108.18,105.62,106.36,1086356,SRE
2015-03-16,106.76,108.94,106.39,108.72,940330,SRE
2015-03-17,108.3,109.375,107.77,109.26,1170178,SRE
2015-03-18,109.26,112.9,108.69,112.31,1164000,SRE
2015-03-19,111.91,112.9,110.27,110.68,823322,SRE
2015-03-20,111.41,112.3,110.53,111.8,1660279,SRE
2015-03-23,111.58,112.18,111.25,111.53,1837575,SRE
2015-03-24,111.44,112.33,110.65,110.98,686174,SRE
2015-03-25,110.38,111.25,109.34,109.45,1045105,SRE
2015-03-26,110.55,110.55,107.06,107.17,2003196,SRE
2015-03-27,107.29,109.17,107.1,108.5,1730201,SRE
2015-03-30,108.92,109.93,108.28,109.67,1015200,SRE
2015-03-31,109.36,110.26,108.15,109.02,1194241,SRE
2015-04-01,108.82,109.92,107.75,109.86,927526,SRE
2015-04-02,109.92,111.0,109.73,109.97,817533,SRE
2015-04-06,110.0,111.0943,109.97,110.47,726552,SRE
2015-04-07,110.19,110.73,109.77,109.81,718213,SRE
2015-04-08,109.75,109.9,108.11,108.61,835123,SRE
2015-04-09,108.51,108.52,107.1,107.9,706972,SRE
2015-04-10,108.24,108.5,107.71,107.85,1099560,SRE
2015-04-13,109.57,109.99,107.83,107.93,1133897,SRE
2015-04-14,107.98,108.8,107.73,108.33,847717,SRE
2015-04-15,108.52,109.24,108.42,108.56,690728,SRE
2015-04-16,108.34,108.54,106.66,107.6,984679,SRE
2015-04-17,106.9,107.71,106.1501,106.67,852617,SRE
2015-04-20,107.1,109.2857,107.0,108.46,699104,SRE
2015-04-21,108.53,109.18,107.14,107.41,945151,SRE
2015-04-22,107.55,108.18,106.95,107.77,627345,SRE
2015-04-23,107.85,109.06,107.48,108.56,831049,SRE
2015-04-24,108.43,110.31,108.165,109.51,771009,SRE
2015-04-27,110.05,110.05,107.99,108.43,646991,SRE
2015-04-28,108.06,109.08,107.48,108.98,443748,SRE
2015-04-29,108.28,108.58,106.8,107.64,1377776,SRE
2015-04-30,107.23,107.49,105.09,106.17,1321648,SRE
2015-05-01,106.17,106.89,105.26,106.8,1336898,SRE
2015-05-04,107.02,108.83,106.87,107.81,1038265,SRE
2015-05-05,107.08,108.07,103.39,104.33,1801091,SRE
2015-05-06,104.33,105.39,102.445,103.22,1641135,SRE
2015-05-07,103.52,104.5,103.254,103.79,1019412,SRE
2015-05-08,105.06,106.18,105.06,105.86,1228516,SRE
2015-05-11,105.44,106.29,104.65,104.99,968837,SRE
2015-05-12,104.46,105.64,103.85,105.38,1308103,SRE
2015-05-13,105.57,106.62,103.85,104.26,1073406,SRE
2015-05-14,104.71,105.8,104.71,105.44,899680,SRE
2015-05-15,105.65,106.89,105.07,106.86,1560017,SRE
2015-05-18,106.27,107.43,106.23,107.42,823159,SRE
2015-05-19,107.01,108.09,106.38,107.82,651267,SRE
2015-05-20,107.71,108.41,107.13,107.75,833826,SRE
2015-05-21,108.22,108.44,107.34,107.69,825432,SRE
2015-05-22,107.58,107.87,106.81,107.6,741200,SRE
2015-05-26,107.58,107.86,106.69,107.09,1561581,SRE
2015-05-27,107.3,107.67,106.87,107.4,1314184,SRE
2015-05-28,107.57,108.13,106.99,107.98,931926,SRE
2015-05-29,107.96,108.23,107.34,107.47,914018,SRE
2015-06-01,107.47,108.36,107.1,107.59,507474,SRE
2015-06-02,107.01,107.25,105.3,106.3,824938,SRE
2015-06-03,106.02,106.76,104.26,104.76,870444,SRE
2015-06-04,103.44,105.3,103.39,104.3,1009660,SRE
2015-06-05,103.43,103.93,102.39,103.87,1023026,SRE
2015-06-08,104.31,104.31,102.73,103.04,1330443,SRE
2015-06-09,103.0,103.94,102.57,103.05,991535,SRE
2015-06-10,103.46,104.05,103.21,103.33,1076886,SRE
2015-06-11,103.99,104.66,103.51,104.04,695778,SRE
2015-06-12,103.57,103.9,102.82,102.86,690962,SRE
2015-06-15,102.78,103.18,102.06,102.59,714771,SRE
2015-06-16,102.28,102.88,101.6,102.8,714295,SRE
2015-06-17,103.22,105.16,102.85,104.37,2466748,SRE
2015-06-18,104.31,105.29,104.1,104.68,1380060,SRE
2015-06-19,104.15,105.2,103.97,103.97,1514448,SRE
2015-06-22,104.13,104.61,103.59,103.82,927204,SRE
2015-06-23,103.63,104.99,102.26,102.54,712611,SRE
2015-06-24,102.68,103.0599,100.98,100.99,1064793,SRE
2015-06-25,100.57,100.71,99.36,99.4,1299173,SRE
2015-06-26,99.41,99.62,98.69,99.44,1541873,SRE
2015-06-29,99.29,100.63,99.07,99.28,1391382,SRE
2015-06-30,99.6,99.67,98.67,98.94,1432098,SRE
2015-07-01,98.9,99.39,98.49,98.84,1296697,SRE
2015-07-02,99.5,100.5,99.14,100.38,1288364,SRE
2015-07-06,100.4,100.96,99.34,99.91,1154451,SRE
2015-07-07,100.58,101.71,100.29,101.2,2141685,SRE
2015-07-08,100.69,102.03,100.65,101.44,1347471,SRE
2015-07-09,101.7,102.12,100.0,100.13,1314539,SRE
2015-07-10,100.23,101.85,99.96,101.1,761234,SRE
2015-07-13,101.52,102.14,101.13,101.75,1286124,SRE
2015-07-14,101.78,102.38,101.49,101.98,896503,SRE
2015-07-15,101.9,102.55,101.51,102.54,891984,SRE
2015-07-16,102.52,103.96,102.34,103.9,1269555,SRE
2015-07-17,103.67,103.76,102.35,102.4,866292,SRE
2015-07-20,102.46,102.49,101.58,102.02,757617,SRE
2015-07-21,101.98,102.34,100.35,100.69,830990,SRE
2015-07-22,100.72,101.39,100.36,100.96,1030397,SRE
2015-07-23,100.76,101.0,99.27,99.7,876982,SRE
2015-07-24,99.67,100.15,99.47,99.62,745193,SRE
2015-07-27,99.72,101.12,99.62,100.35,873505,SRE
2015-07-28,100.37,100.89,99.72,100.37,806768,SRE
2015-07-29,100.21,100.85,99.78,100.59,891418,SRE
2015-07-30,100.26,101.34,100.07,100.86,700292,SRE
2015-07-31,101.64,102.6,101.58,101.78,1260528,SRE
2015-08-03,101.96,103.29,101.7,102.75,1367288,SRE
2015-08-04,101.86,103.2,99.54,99.96,1520852,SRE
2015-08-05,101.07,102.16,100.37,100.69,1801770,SRE
2015-08-06,100.55,100.66,98.93,100.24,1400119,SRE
2015-08-07,100.04,101.94,99.73,101.84,972214,SRE
2015-08-10,102.0,103.17,101.68,102.35,1237853,SRE
2015-08-11,102.32,103.95,101.93,102.85,871292,SRE
2015-08-12,102.5,105.38,102.17,105.33,1668527,SRE
2015-08-13,105.15,105.59,104.42,105.08,1023317,SRE
2015-08-14,104.8,106.29,104.5,106.13,787863,SRE
2015-08-17,106.15,106.7,105.02,106.38,979800,SRE
2015-08-18,105.84,106.28,105.23,105.6,1102606,SRE
2015-08-19,105.09,105.59,104.27,104.9,979204,SRE
2015-08-20,104.21,105.5,104.01,104.3,1210354,SRE
2015-08-21,103.77,104.53,101.95,101.96,1312296,SRE
2015-08-24,98.28,101.1,97.82,98.74,2475460,SRE
2015-08-25,100.04,100.82,96.51,96.59,2361061,SRE
2015-08-26,97.93,98.25,94.87,96.93,1777307,SRE
2015-08-27,97.56,97.94,96.54,97.84,2160341,SRE
2015-08-28,97.7,98.14,96.1,97.36,2049676,SRE
2015-08-31,97.06,97.14,94.05,94.85,2016369,SRE
2015-09-01,93.58,94.085,91.69,92.22,1647303,SRE
2015-09-02,93.17,93.3,90.6797,92.0,2411969,SRE
2015-09-03,92.12,93.55,91.75,93.39,2616820,SRE
2015-09-04,92.44,93.09,91.83,92.64,2220618,SRE
2015-09-08,93.29,93.67,92.62,92.95,1569095,SRE
2015-09-09,93.15,93.32,91.28,91.48,1272451,SRE
2015-09-10,91.39,91.65,89.74,90.09,1944284,SRE
2015-09-11,89.9,90.44,89.44,90.32,1488182,SRE
2015-09-14,90.43,91.02,90.0,90.31,1013218,SRE
2015-09-15,90.41,91.0,89.87,90.85,1309503,SRE
2015-09-16,90.87,91.78,90.5,91.46,982378,SRE
2015-09-17,91.46,94.31,91.05,92.93,1359483,SRE
2015-09-18,92.5,93.41,92.25,92.43,2514094,SRE
2015-09-21,92.65,93.27,92.2,93.06,1295324,SRE
2015-09-22,93.59,94.15,92.69,93.0,3013631,SRE
2015-09-23,92.4,93.08,91.53,92.11,1159245,SRE
2015-09-24,91.8,92.845,91.51,92.74,1112659,SRE
2015-09-25,92.87,95.11,92.87,93.94,1649907,SRE
2015-09-28,93.63,94.54,93.4,94.03,1903422,SRE
2015-09-29,94.01,94.81,93.86,94.46,1602740,SRE
2015-09-30,94.96,96.81,94.7,96.72,1888181,SRE
2015-10-01,96.71,96.9199,95.49,96.4,1783314,SRE
2015-10-02,96.99,96.99,95.82,96.68,1904186,SRE
2015-10-05,97.1,98.42,96.85,98.36,1082537,SRE
2015-10-06,97.98,98.69,97.34,97.67,1841615,SRE
2015-10-07,97.86,98.8,97.37,97.79,1121214,SRE
2015-10-08,97.59,99.8,97.14,99.66,1162490,SRE
2015-10-09,99.79,100.3,99.17,99.72,1268246,SRE
2015-10-12,100.1,100.96,99.56,100.33,826403,SRE
2015-10-13,100.02,100.84,99.89,100.53,1062023,SRE
2015-10-14,100.53,101.04,99.25,99.39,1512235,SRE
2015-10-15,99.8,101.0,99.21,100.71,960455,SRE
2015-10-16,101.28,102.03,100.32,101.61,1249056,SRE
2015-10-19,101.27,101.89,100.81,101.84,982902,SRE
2015-10-20,101.54,101.76,101.11,101.46,846912,SRE
2015-10-21,101.83,102.36,101.05,101.14,674267,SRE
2015-10-22,101.36,102.55,101.17,102.51,1030769,SRE
2015-10-23,102.41,102.955,101.24,101.47,1106302,SRE
2015-10-26,101.63,101.825,100.47,101.45,1038260,SRE
2015-10-27,101.07,101.45,100.29,101.01,773365,SRE
2015-10-28,101.02,101.4,99.5,100.91,1230619,SRE
2015-10-29,100.5,101.48,99.61,101.3,930456,SRE
2015-10-30,101.49,102.45,100.87,102.41,1283148,SRE
2015-11-02,102.29,102.585,101.73,102.39,1649445,SRE
2015-11-03,102.83,104.7,99.17,104.45,1851199,SRE
2015-11-04,104.24,105.78,104.105,105.52,1587215,SRE
2015-11-05,105.29,105.52,104.07,104.12,1175067,SRE
2015-11-06,103.19,103.3,100.17,100.92,1476904,SRE
2015-11-09,100.7,100.93,99.78,100.35,1306025,SRE
2015-11-10,100.46,101.37,100.052,101.3,958494,SRE
2015-11-11,101.49,102.15,100.98,101.48,997581,SRE
2015-11-12,101.18,102.212,99.48,99.5,961665,SRE
2015-11-13,99.65,100.38,98.67,98.86,1032038,SRE
2015-11-16,98.81,101.5,98.78,101.48,1045553,SRE
2015-11-17,101.42,101.96,99.94,100.11,858450,SRE
2015-11-18,100.09,101.23,99.47,101.1,878870,SRE
2015-11-19,101.11,101.94,100.81,101.66,679842,SRE
2015-11-20,102.0,102.9,101.75,102.17,1294271,SRE
2015-11-23,102.32,102.32,100.93,101.08,622226,SRE
2015-11-24,100.59,100.74,99.67,100.28,819251,SRE
2015-11-25,100.08,100.08,99.06,99.18,951858,SRE
2015-11-27,99.36,100.24,99.2,99.64,429201,SRE
2015-11-30,99.63,100.07,99.21,99.23,1088079,SRE
2015-12-01,99.64,100.14,98.8,100.06,850037,SRE
2015-12-02,99.84,99.99,98.24,98.38,710831,SRE
2015-12-03,97.82,98.99,96.65,96.96,997111,SRE
2015-12-04,97.29,98.22,96.22,97.67,1225136,SRE
2015-12-07,97.44,97.44,93.05,95.0,3027313,SRE
2015-12-08,94.5,95.0,92.75,94.02,1789665,SRE
2015-12-09,93.64,94.44,92.8,93.75,1561126,SRE
2015-12-10,93.67,94.11,92.345,92.52,888774,SRE
2015-12-11,91.9,92.23,90.87,91.28,1556059,SRE
2015-12-14,91.24,92.02,90.52,91.9,1342656,SRE
2015-12-15,92.33,93.61,92.14,92.8,974684,SRE
2015-12-16,92.92,96.35,92.75,96.25,1750873,SRE
2015-12-17,96.3,96.78,95.55,95.95,898393,SRE
2015-12-18,95.23,95.53,94.06,94.41,2340023,SRE
2015-12-21,94.91,95.3,93.63,94.17,1141241,SRE
2015-12-22,94.41,94.41,93.16,93.92,1007995,SRE
2015-12-23,93.59,97.09,93.59,96.54,1236463,SRE
2015-12-24,96.11,96.4,95.71,96.02,343258,SRE
2015-12-28,95.67,96.265,95.17,96.05,414702,SRE
2015-12-29,96.49,96.84,95.73,95.85,1145002,SRE
2015-12-30,95.98,96.37,94.7001,94.85,1480816,SRE
2015-12-31,94.47,94.77,92.89,94.01,1247868,SRE
2016-01-04,93.16,93.25,92.37,93.18,1490281,SRE
2016-01-05,92.83,94.43,92.11,94.29,1209873,SRE
2016-01-06,93.51,93.85,91.85,92.0,1967643,SRE
2016-01-07,90.49,90.9,86.725,87.0,4730926,SRE
2016-01-08,87.13,88.94,86.72,87.83,2995382,SRE
2016-01-11,88.03,89.87,87.82,89.69,2285629,SRE
2016-01-12,90.82,90.85,88.4,88.94,2002777,SRE
2016-01-13,89.54,91.8,89.14,90.24,2119935,SRE
2016-01-14,90.22,93.56,90.05,92.94,2360394,SRE
2016-01-15,91.33,92.28,90.29,91.99,1940485,SRE
2016-01-19,92.68,93.15,92.02,92.5,2488463,SRE
2016-01-20,92.11,92.29,89.14,90.05,2086652,SRE
2016-01-21,90.1,91.33,89.45,91.04,1274931,SRE
2016-01-22,91.68,93.85,91.39,93.61,1393335,SRE
2016-01-25,93.23,93.85,91.83,92.07,968927,SRE
2016-01-26,92.36,93.32,91.74,92.22,1215982,SRE
2016-01-27,91.94,92.3,90.59,91.33,1189564,SRE
2016-01-28,91.77,93.03,91.53,92.83,1112106,SRE
2016-01-29,93.71,95.281,93.71,94.75,2017080,SRE
2016-02-01,94.75,96.2,94.29,95.67,1421428,SRE
2016-02-02,94.94,95.65,94.04,95.52,2266565,SRE
2016-02-03,95.95,96.84,95.18,95.64,1722635,SRE
2016-02-04,95.48,96.97,95.195,95.31,1989100,SRE
2016-02-05,94.98,95.63,94.08,95.06,1331887,SRE
2016-02-08,94.87,95.29,93.03,95.1,1340218,SRE
2016-02-09,94.75,96.59,94.01,95.9,1309043,SRE
2016-02-10,95.44,97.73,95.35,97.11,1711141,SRE
2016-02-11,96.4,96.91,94.04,94.45,1466301,SRE
2016-02-12,94.95,95.11,93.24,93.47,1819297,SRE
2016-02-16,94.07,94.77,93.29,94.44,1360091,SRE
2016-02-17,94.84,95.68,94.075,95.5,1133528,SRE
2016-02-18,95.32,97.39,95.2,96.88,995569,SRE
2016-02-19,96.66,97.3,95.735,97.25,2143306,SRE
2016-02-22,97.73,99.48,97.67,98.75,1505872,SRE
2016-02-23,98.08,99.24,97.78,98.83,1127312,SRE
2016-02-24,98.32,99.12,98.06,98.9,1612590,SRE
2016-02-25,98.89,99.44,98.11,98.91,1776120,SRE
2016-02-26,98.07,98.07,95.14,95.56,2793640,SRE
2016-02-29,95.4,97.62,95.04,96.51,2283071,SRE
2016-03-01,97.22,97.35,96.14,96.57,1232388,SRE
2016-03-02,96.06,97.45,94.39,97.43,1761777,SRE
2016-03-03,97.52,98.87,96.36,98.56,1093650,SRE
2016-03-04,98.42,98.86,97.31,97.86,1105964,SRE
2016-03-07,97.23,97.85,96.26,97.4,1829350,SRE
2016-03-08,97.55,98.59,97.035,98.34,1310955,SRE
2016-03-09,98.45,99.74,97.93,98.87,999588,SRE
2016-03-10,98.75,99.3,97.15,98.24,1170511,SRE
2016-03-11,98.94,99.69,98.77,99.46,1356562,SRE
2016-03-14,99.43,100.32,98.72,100.07,961059,SRE
2016-03-15,99.37,100.39,99.37,100.2,1042593,SRE
2016-03-16,99.98,101.0,98.86,100.62,1215326,SRE
2016-03-17,100.81,103.25,100.49,103.04,1219705,SRE
2016-03-18,103.1,103.96,102.29,103.23,2379454,SRE
2016-03-21,103.23,103.34,102.23,102.9,1363571,SRE
2016-03-22,101.94,103.15,101.64,102.74,1498409,SRE
2016-03-23,102.3,102.53,101.39,101.83,1438170,SRE
2016-03-24,101.46,102.77,101.03,102.55,865546,SRE
2016-03-28,102.74,103.44,102.14,102.74,730217,SRE
2016-03-29,102.88,104.32,102.33,104.15,949255,SRE
2016-03-30,104.7,104.7,103.1,103.47,1221178,SRE
2016-03-31,103.38,104.34,103.38,104.05,1265704,SRE
2016-04-01,103.92,106.05,103.38,105.92,1695249,SRE
2016-04-04,105.59,105.62,104.94,105.13,1376849,SRE
2016-04-05,104.55,104.64,102.96,103.08,1191887,SRE
2016-04-06,102.85,103.32,102.1,103.2,1072786,SRE
2016-04-07,102.73,103.82,102.3801,103.35,1161134,SRE
2016-04-08,103.64,104.59,103.64,104.24,960012,SRE
2016-04-11,104.32,104.87,103.12,103.32,887522,SRE
2016-04-12,103.53,104.22,103.015,104.09,906034,SRE
2016-04-13,104.35,104.43,103.14,103.97,766395,SRE
2016-04-14,103.96,104.16,103.455,103.91,901789,SRE
2016-04-15,103.74,104.9599,103.74,104.6,824560,SRE
2016-04-18,104.6,104.6,103.55,104.48,1075016,SRE
2016-04-19,104.55,104.92,103.83,104.21,1035786,SRE
2016-04-20,104.46,105.46,102.38,102.43,1344966,SRE
2016-04-21,102.19,102.46,100.47,100.47,1179553,SRE
2016-04-22,100.8,101.38,100.4,101.14,1014483,SRE
2016-04-25,101.13,101.39,100.44,101.3,911036,SRE
2016-04-26,101.65,102.075,100.96,101.2,897720,SRE
2016-04-27,101.47,103.38,100.56,102.87,1031258,SRE
2016-04-28,102.04,103.62,102.04,103.09,916379,SRE
2016-04-29,102.52,103.43,102.065,103.35,1363752,SRE
2016-05-02,103.47,105.32,102.88,104.89,1799146,SRE
2016-05-03,104.73,105.31,104.15,104.89,1881718,SRE
2016-05-04,104.41,106.91,103.81,105.07,1907524,SRE
2016-05-05,104.95,106.07,104.205,105.44,1817604,SRE
2016-05-06,105.08,105.21,103.59,104.76,1226628,SRE
2016-05-09,104.9,105.09,104.19,104.63,992206,SRE
2016-05-10,104.93,105.19,104.28,104.66,1000720,SRE
2016-05-11,104.82,105.57,103.91,105.35,1220231,SRE
2016-05-12,105.38,105.97,104.835,105.37,985139,SRE
2016-05-13,105.25,105.42,104.055,104.4,779316,SRE
2016-05-16,104.49,105.19,103.8949,104.61,1071215,SRE
2016-05-17,104.18,104.61,103.13,103.98,1416280,SRE
2016-05-18,103.38,104.22,101.73,102.32,1302192,SRE
2016-05-19,101.79,103.14,101.17,102.98,1276281,SRE
2016-05-20,103.35,103.87,102.61,103.63,2498164,SRE
2016-05-23,103.88,103.89,102.79,102.83,901828,SRE
2016-05-24,103.13,104.39,102.03,104.33,1275175,SRE
2016-05-25,104.31,105.19,103.61,104.58,1076781,SRE
2016-05-26,104.29,105.13,104.26,104.77,916673,SRE
2016-05-27,104.82,105.41,104.36,105.35,615584,SRE
2016-05-31,105.37,107.28,105.34,107.12,2021854,SRE
2016-06-01,106.89,107.195,106.1701,106.78,1536916,SRE
2016-06-02,106.41,106.985,106.16,106.73,1180386,SRE
2016-06-03,107.37,109.9,107.37,109.46,2043918,SRE
2016-06-06,108.94,109.35,108.07,109.03,1677196,SRE
2016-06-07,108.84,109.37,108.5,108.69,809367,SRE
2016-06-08,108.75,109.56,108.75,109.55,788376,SRE
2016-06-09,109.44,110.27,109.0,110.0,770572,SRE
2016-06-10,109.8,110.18,108.94,109.27,883028,SRE
2016-06-13,109.36,109.77,109.0,109.4,832789,SRE
2016-06-14,109.4,110.11,108.91,110.08,1049277,SRE
2016-06-15,110.08,110.12,108.93,109.13,1207612,SRE
2016-06-16,109.11,109.57,108.56,109.39,964414,SRE
2016-06-17,109.57,109.94,108.63,109.65,1508985,SRE
2016-06-20,110.02,110.4,108.99,109.31,1146454,SRE
2016-06-21,109.37,110.89,109.16,110.44,1131979,SRE
2016-06-22,110.45,110.67,109.38,109.53,918482,SRE
2016-06-23,110.02,111.08,109.61,111.08,911533,SRE
2016-06-24,109.3,111.8197,109.3,110.34,1659910,SRE
2016-06-27,110.13,111.78,109.67,111.39,1625968,SRE
2016-06-28,110.79,111.46,109.59,110.44,1498465,SRE
2016-06-29,110.91,111.3,110.59,111.27,1335232,SRE
2016-06-30,111.77,114.03,111.61,114.02,1729799,SRE
2016-07-01,114.29,114.4,112.5,113.49,1023686,SRE
2016-07-05,113.41,114.14,113.2,113.6,1010444,SRE
2016-07-06,113.76,114.66,113.38,114.5,1723509,SRE
2016-07-07,114.19,114.5,112.763,113.06,1064727,SRE
2016-07-08,113.0,114.22,112.01,114.11,1386325,SRE
2016-07-11,114.05,114.35,113.12,114.29,1001547,SRE
2016-07-12,113.75,114.43,112.83,113.22,864218,SRE
2016-07-13,113.48,114.32,113.12,114.14,887740,SRE
2016-07-14,113.59,113.59,111.8,113.05,1288019,SRE
2016-07-15,113.3,113.99,112.48,112.93,1092523,SRE
2016-07-18,112.93,113.45,112.73,112.95,1001929,SRE
2016-07-19,113.01,113.245,111.88,112.31,2481679,SRE
2016-07-20,112.49,112.78,111.77,111.99,1324534,SRE
2016-07-21,111.72,113.2,111.321,113.06,1175349,SRE
2016-07-22,113.0,113.92,112.93,113.78,640509,SRE
2016-07-25,113.35,113.5,112.42,112.9,460457,SRE
2016-07-26,113.01,113.1,112.03,112.36,614868,SRE
2016-07-27,112.33,112.55,110.0,110.9,1007896,SRE
2016-07-28,111.0,111.6497,110.38,111.38,741247,SRE
2016-07-29,111.38,112.04,110.85,111.88,884171,SRE
2016-08-01,111.67,111.955,111.32,111.61,633047,SRE
2016-08-02,111.2,111.21,110.24,110.79,498511,SRE
2016-08-03,110.79,110.95,109.96,110.35,931163,SRE
2016-08-04,110.39,111.36,109.45,110.29,1057251,SRE
2016-08-05,110.11,110.11,106.76,107.04,1357095,SRE
2016-08-08,107.04,108.29,106.78,106.98,1045912,SRE
2016-08-09,106.9,107.1,105.99,106.39,1048623,SRE
2016-08-10,106.66,107.17,106.32,106.76,604727,SRE
2016-08-11,106.86,107.06,106.41,106.99,813404,SRE
2016-08-12,106.99,107.84,106.69,106.99,527810,SRE
2016-08-15,106.95,107.6,105.83,105.91,809997,SRE
2016-08-16,105.72,105.9,104.72,104.8,692078,SRE
2016-08-17,104.76,106.32,103.91,106.21,1323876,SRE
2016-08-18,105.95,108.48,105.95,108.46,1452481,SRE
2016-08-19,108.05,108.625,107.23,107.95,1052905,SRE
2016-08-22,108.17,108.59,107.58,107.76,684392,SRE
2016-08-23,107.73,108.58,106.83,106.87,689074,SRE
2016-08-24,106.8,107.14,105.83,106.8,727572,SRE
2016-08-25,106.75,107.16,106.2792,106.51,778362,SRE
2016-08-26,106.86,107.24,103.92,104.44,1235041,SRE
2016-08-29,104.83,105.41,104.41,104.75,1209225,SRE
2016-08-30,104.95,105.37,103.725,104.05,1099806,SRE
2016-08-31,104.1,104.73,103.62,104.63,1277405,SRE
2016-09-01,104.7,104.87,103.38,103.7,845992,SRE
2016-09-02,103.74,104.89,103.24,104.3,908102,SRE
2016-09-06,104.6,106.14,104.19,106.09,1521481,SRE
2016-09-07,105.8,106.08,105.55,106.04,800474,SRE
2016-09-08,105.55,107.319,105.55,107.06,1329676,SRE
2016-09-09,106.3,106.66,102.87,102.9,1864781,SRE
2016-09-12,102.61,104.86,102.37,104.53,1747553,SRE
2016-09-13,104.36,104.36,102.15,102.53,1098486,SRE
2016-09-14,102.78,104.15,102.35,104.13,2091642,SRE
2016-09-15,104.03,105.56,103.655,105.2,1695666,SRE
2016-09-16,105.32,106.77,104.37,106.62,4958485,SRE
2016-09-19,106.79,108.08,106.49,107.94,1603568,SRE
2016-09-20,108.18,109.49,108.16,108.42,1468030,SRE
2016-09-21,108.07,110.32,108.07,110.27,1472328,SRE
2016-09-22,110.77,111.4,109.83,110.58,892434,SRE
2016-09-23,110.02,110.47,109.73,109.91,1073497,SRE
2016-09-26,109.99,110.97,109.52,110.76,1661270,SRE
2016-09-27,110.37,111.14,107.92,108.18,1312276,SRE
2016-09-28,108.43,109.01,107.37,108.65,842960,SRE
2016-09-29,108.41,108.53,106.69,106.95,1104273,SRE
2016-09-30,107.53,107.95,106.93,107.19,1813352,SRE
2016-10-03,107.0,107.0,104.56,105.08,1217310,SRE
2016-10-04,104.79,104.79,101.92,102.72,1581521,SRE
2016-10-05,103.01,104.23,102.43,102.73,1588642,SRE
2016-10-06,102.45,103.49,101.7,103.09,890383,SRE
2016-10-07,103.44,104.55,102.57,102.66,1200176,SRE
2016-10-10,103.01,104.42,102.96,104.31,964701,SRE
2016-10-11,103.95,103.95,102.21,102.77,1139456,SRE
2016-10-12,103.05,103.745,102.7,103.49,1111445,SRE
2016-10-13,103.64,105.23,103.14,104.6,1042231,SRE
2016-10-14,105.21,105.21,103.68,104.01,975025,SRE
2016-10-17,104.19,104.58,103.94,104.46,774404,SRE
2016-10-18,105.2,105.53,103.9,105.06,582132,SRE
2016-10-19,105.2,105.395,104.58,104.65,809913,SRE
2016-10-20,104.78,105.57,104.66,105.35,1016996,SRE
2016-10-21,104.83,105.17,104.36,104.85,696518,SRE
2016-10-24,105.39,105.81,104.63,105.21,995460,SRE
2016-10-25,104.99,106.43,104.84,106.41,684367,SRE
2016-10-26,106.21,109.42,104.97,105.35,1699440,SRE
2016-10-27,104.81,105.23,103.36,104.57,1258253,SRE
2016-10-28,104.81,105.84,104.15,105.1,682891,SRE
2016-10-31,105.67,107.64,105.46,107.1,1202645,SRE
2016-11-01,107.1,107.1,104.54,104.85,1056815,SRE
2016-11-02,104.85,105.22,99.07,99.36,4334554,SRE
2016-11-03,99.08,101.3,98.685,100.98,1402763,SRE
2016-11-04,101.47,103.43,101.47,102.1,1944139,SRE
2016-11-07,102.74,104.11,101.93,104.07,1421783,SRE
2016-11-08,104.1,104.94,103.72,104.38,710819,SRE
2016-11-09,102.69,102.69,98.031,99.67,3926778,SRE
2016-11-10,98.74,99.04,96.56,97.24,2393577,SRE
2016-11-11,97.22,97.99,95.4,95.69,1783387,SRE
2016-11-14,95.77,95.77,92.95,94.74,3650276,SRE
2016-11-15,95.33,97.56,94.85,97.05,1916591,SRE
2016-11-16,97.28,98.35,96.53,98.31,1852507,SRE
2016-11-17,98.04,99.73,98.04,99.53,1709514,SRE
2016-11-18,99.46,100.65,99.28,99.82,1974404,SRE
2016-11-21,100.25,100.32,98.86,99.71,1281888,SRE
2016-11-22,99.95,100.76,99.6582,100.19,989006,SRE
2016-11-23,100.0,100.34,98.12,98.68,1327305,SRE
2016-11-25,98.99,99.96,98.83,99.46,428125,SRE
2016-11-28,99.65,101.78,99.65,101.25,1832205,SRE
2016-11-29,100.86,102.37,100.14,101.27,1216034,SRE
2016-11-30,101.27,101.64,99.6,99.8,1489915,SRE
2016-12-01,99.18,99.78,98.61,99.35,845124,SRE
2016-12-02,99.86,101.53,99.55,99.9,725800,SRE
2016-12-05,99.39,99.51,98.12,98.91,940489,SRE
2016-12-06,99.42,99.87,98.59,98.66,1278601,SRE
2016-12-07,98.89,99.65,98.72,99.52,1234029,SRE
2016-12-08,99.02,99.76,98.49,99.58,815112,SRE
2016-12-09,99.71,101.05,99.525,100.71,1115904,SRE
2016-12-12,100.31,103.13,100.205,102.99,1164118,SRE
2016-12-13,103.42,104.7,103.2812,103.97,1055968,SRE
2016-12-14,104.08,104.63,100.49,100.65,1013807,SRE
2016-12-15,100.27,101.16,99.48,100.77,838130,SRE
2016-12-16,100.82,102.34,100.725,102.14,2228632,SRE
2016-12-19,102.96,103.97,102.02,103.52,1285076,SRE
2016-12-20,103.26,103.81,102.91,103.1,788736,SRE
2016-12-21,103.01,103.48,101.83,101.84,1100767,SRE
2016-12-22,102.13,102.555,101.6,102.13,913844,SRE
2016-12-23,102.2,102.52,101.35,101.67,475593,SRE
2016-12-27,100.78,101.43,100.33,101.23,466757,SRE
2016-12-28,101.43,101.43,99.77,99.92,479040,SRE
2016-12-29,100.43,101.5,100.126,100.99,763801,SRE
2016-12-30,100.95,101.27,100.35,100.64,939947,SRE
2017-01-03,100.93,101.26,99.85,101.13,1113877,SRE
2017-01-04,101.39,103.14,101.17,102.0,1389056,SRE
2017-01-05,102.0,102.26,100.12,101.76,2008573,SRE
2017-01-06,101.45,103.16,101.21,102.92,934812,SRE
2017-01-09,102.93,103.63,101.28,101.38,1005383,SRE
2017-01-10,101.04,101.7,100.09,101.06,929748,SRE
2017-01-11,100.92,102.52,100.8,102.13,1469994,SRE
2017-01-12,102.14,102.9,101.28,101.84,806865,SRE
2017-01-13,101.59,102.33,101.17,101.77,635987,SRE
2017-01-17,101.99,103.48,101.68,103.4,772175,SRE
2017-01-18,103.5,104.25,103.41,103.78,1015435,SRE
2017-01-19,103.62,103.62,101.77,102.08,740200,SRE
2017-01-20,102.22,102.95,101.6,102.44,789851,SRE
2017-01-23,102.62,103.48,101.98,102.2,1207715,SRE
2017-01-24,102.1,102.89,101.87,102.67,1228929,SRE
2017-01-25,102.65,102.69,101.59,102.57,1013414,SRE
2017-01-26,102.39,103.01,101.6,102.28,845607,SRE
2017-01-27,102.58,102.585,101.115,101.44,576128,SRE
2017-01-30,101.78,101.78,99.71,100.82,1151642,SRE
2017-01-31,100.93,102.51,100.6416,102.39,947568,SRE
2017-02-01,101.59,102.22,100.79,101.42,681022,SRE
2017-02-02,101.59,102.76,100.8,102.72,636966,SRE
2017-02-03,102.97,103.23,102.64,102.79,571929,SRE
2017-02-06,103.0,103.275,101.955,102.6,461901,SRE
2017-02-07,102.65,102.96,102.09,102.55,533319,SRE
2017-02-08,102.5,104.43,102.5,104.21,795768,SRE
2017-02-09,104.28,104.64,103.495,103.65,751078,SRE
2017-02-10,103.35,104.52,103.35,104.35,632195,SRE
2017-02-13,104.39,105.22,104.29,105.16,538624,SRE
2017-02-14,104.76,105.17,103.81,104.33,576716,SRE
2017-02-15,103.34,104.37,103.19,104.32,690842,SRE
2017-02-16,104.55,105.92,104.45,105.9,662117,SRE
2017-02-17,105.91,106.14,104.88,105.85,893862,SRE
2017-02-21,105.62,106.72,105.299,106.48,777646,SRE
2017-02-22,106.63,107.57,106.21,107.15,637340,SRE
2017-02-23,107.63,109.12,107.32,108.51,921028,SRE
2017-02-24,108.37,109.325,108.37,109.09,1082837,SRE
2017-02-27,109.09,109.1,108.33,108.81,879638,SRE
2017-02-28,109.11,110.95,108.67,110.29,2057898,SRE
2017-03-01,109.86,110.65,108.73,109.65,1182576,SRE
2017-03-02,109.28,110.28,108.96,109.75,1152404,SRE
2017-03-03,109.82,109.82,108.34,109.23,773174,SRE
2017-03-06,108.94,109.96,108.63,109.94,1033544,SRE
2017-03-07,109.79,111.02,109.52,110.58,1122735,SRE
2017-03-08,109.29,109.76,108.26,108.44,859074,SRE
2017-03-09,108.52,109.39,107.89,108.05,756160,SRE
2017-03-10,108.91,109.54,108.34,109.4,812066,SRE
2017-03-13,109.4,109.92,109.07,109.76,645915,SRE
2017-03-14,109.26,109.86,108.85,109.16,524441,SRE
2017-03-15,109.66,111.83,109.46,111.23,916592,SRE
2017-03-16,111.56,111.56,109.67,110.16,791115,SRE
2017-03-17,110.44,111.51,110.4,110.76,1361369,SRE
2017-03-20,110.91,111.25,109.8,110.39,901533,SRE
2017-03-21,109.65,111.58,109.23,111.26,1002040,SRE
2017-03-22,111.62,112.5699,111.385,111.94,1104331,SRE
2017-03-23,112.03,113.08,111.19,111.58,976660,SRE
2017-03-24,111.63,112.79,111.4,112.47,940106,SRE
2017-03-27,112.23,113.15,111.25,111.6,769887,SRE
2017-03-28,111.5,112.18,111.33,112.07,786911,SRE
2017-03-29,111.76,112.0,111.1,111.28,812246,SRE
2017-03-30,110.79,110.88,110.09,110.23,886243,SRE
2017-03-31,110.09,111.16,110.09,110.5,1271278,SRE
2017-04-03,110.48,110.78,109.16,109.86,1301508,SRE
2017-04-04,109.99,110.85,109.7201,110.38,858693,SRE
2017-04-05,110.5,110.65,107.86,109.44,2483049,SRE
2017-04-06,109.26,109.86,108.7,109.75,1431677,SRE
2017-04-07,109.98,110.92,109.61,109.68,1339544,SRE
2017-04-10,109.68,110.87,109.36,110.65,1107093,SRE
2017-04-11,110.5,110.85,109.74,110.48,792101,SRE
2017-04-12,110.08,111.495,109.93,111.46,949308,SRE
2017-04-13,111.35,111.98,110.865,111.5,984780,SRE
2017-04-17,111.53,112.26,110.94,112.26,1226076,SRE
2017-04-18,112.35,112.56,111.71,112.5,1055022,SRE
2017-04-19,112.38,112.81,111.22,111.5,1545730,SRE
2017-04-20,110.25,112.77,110.25,112.29,2381833,SRE
2017-04-21,112.35,113.28,112.31,112.52,1471949,SRE
2017-04-24,112.74,113.64,111.97,113.3,1350714,SRE
2017-04-25,112.91,113.68,112.77,113.61,899349,SRE
2017-04-26,113.05,113.94,112.91,112.99,1015364,SRE
2017-04-27,112.9,113.96,112.9,113.41,1000106,SRE
2017-04-28,113.33,113.5,112.44,113.02,1232854,SRE
2017-05-01,113.19,113.37,111.4,111.79,1044234,SRE
2017-05-02,111.98,112.335,111.5495,112.14,657059,SRE
2017-05-03,111.89,112.38,111.34,111.42,685361,SRE
2017-05-04,111.03,111.645,110.73,111.37,899180,SRE
2017-05-05,111.88,112.29,111.611,112.15,1264666,SRE
2017-05-08,112.08,112.38,111.46,111.94,1042464,SRE
2017-05-09,111.89,112.86,111.14,111.53,816174,SRE
2017-05-10,111.71,112.93,110.93,111.65,1487082,SRE
2017-05-11,111.32,111.42,110.41,111.37,828483,SRE
2017-05-12,111.32,112.04,111.31,111.61,1007269,SRE
2017-05-15,111.56,112.23,111.34,111.96,887078,SRE
2017-05-16,112.08,112.485,110.58,110.62,731213,SRE
2017-05-17,111.44,111.44,110.03,110.56,2533745,SRE
2017-05-18,110.92,111.92,110.13,110.76,1399988,SRE
2017-05-19,110.49,111.64,110.2,111.5,2589469,SRE
2017-05-22,111.57,113.03,111.44,112.87,1175477,SRE
2017-05-23,112.95,114.03,112.31,113.27,2394450,SRE
2017-05-24,113.31,113.85,113.3,113.76,989392,SRE
2017-05-25,113.67,114.82,113.57,114.55,685832,SRE
2017-05-26,114.55,114.77,114.13,114.48,560169,SRE
2017-05-30,114.38,116.57,114.18,115.66,1932142,SRE
2017-05-31,115.91,116.96,115.9,116.49,1463406,SRE
2017-06-01,116.47,117.15,116.25,117.14,924226,SRE
2017-06-02,117.71,117.915,117.17,117.5,905659,SRE
2017-06-05,117.39,117.81,116.84,117.43,1156615,SRE
2017-06-06,117.59,117.59,116.87,117.07,1224893,SRE
2017-06-07,117.13,117.97,117.03,117.46,1844921,SRE
2017-06-08,116.98,117.41,115.07,115.53,2593325,SRE
2017-06-09,115.17,115.92,113.87,115.0,3991793,SRE
2017-06-12,115.12,115.31,113.96,114.71,1919043,SRE
2017-06-13,114.72,114.72,113.87,114.45,978710,SRE
2017-06-14,115.31,115.86,113.92,114.41,1711168,SRE
2017-06-15,114.14,115.165,114.09,114.98,1857072,SRE
2017-06-16,115.36,116.47,115.23,116.39,1528426,SRE
2017-06-19,116.42,116.42,115.43,115.98,936084,SRE
2017-06-20,116.0,116.24,115.44,115.52,850465,SRE
2017-06-21,115.64,115.64,113.43,113.88,1909859,SRE
2017-06-22,113.86,114.0205,113.29,113.37,870080,SRE
2017-06-23,113.21,113.75,112.71,112.81,1294789,SRE
2017-06-26,112.83,114.22,112.56,114.04,1561757,SRE
2017-06-27,113.59,114.72,113.17,113.72,2038194,SRE
2017-06-28,114.39,114.85,113.11,113.18,1122099,SRE
2017-06-29,112.58,113.62,112.11,112.99,1141372,SRE
2017-06-30,113.09,114.07,112.74,112.75,1008584,SRE
2017-07-03,113.13,113.13,112.03,112.18,456754,SRE
2017-07-05,111.43,111.7,110.68,111.14,862246,SRE
2017-07-06,110.88,111.29,110.58,110.92,729289,SRE
2017-07-07,111.13,111.16,110.35,110.53,848189,SRE
2017-07-10,111.02,111.38,110.59,110.77,842486,SRE
2017-07-11,111.06,111.1444,110.46,110.87,1136818,SRE
2017-07-12,111.9,112.21,111.33,111.5,1146261,SRE
2017-07-13,111.44,112.455,110.98,111.61,968271,SRE
2017-07-14,112.37,112.69,111.84,112.15,792862,SRE
2017-07-17,112.22,112.22,111.6,112.03,998311,SRE
2017-07-18,112.33,112.5,111.94,112.2,600556,SRE
2017-07-19,112.37,112.94,111.8,112.94,646427,SRE
2017-07-20,113.29,114.07,112.93,114.06,707723,SRE
2017-07-21,113.99,114.93,113.34,114.93,845945,SRE
2017-07-24,114.92,114.945,113.24,113.33,927495,SRE
2017-07-25,113.37,113.37,112.58,112.76,692093,SRE
2017-07-26,112.69,113.34,112.4,113.33,884855,SRE
2017-07-27,113.21,113.21,112.29,113.08,998913,SRE
2017-07-28,112.97,113.72,112.53,113.04,773299,SRE
2017-07-31,113.15,113.59,112.65,113.01,1655191,SRE
2017-08-01,116.29,117.37,115.3,117.19,999088,SRE
2017-08-02,114.0,115.08,113.7573,115.04,629690,SRE
2017-08-03,114.78,116.27,114.69,116.03,1208042,SRE
2017-08-04,116.29,117.37,115.3,117.19,999088,SRE
2017-08-07,117.19,117.59,116.64,117.12,955722,SRE
2017-08-08,117.03,117.58,116.815,117.49,869302,SRE
2017-08-09,117.55,117.55,116.28,116.73,821676,SRE
2017-08-10,116.34,116.4,115.04,116.06,1347067,SRE
2017-08-11,116.2,116.2,115.24,115.61,518264,SRE
2017-08-14,115.65,116.44,115.32,116.43,1021516,SRE
2017-08-15,115.7,116.95,115.7,116.8,1132995,SRE
2017-08-16,116.89,117.2,116.59,116.96,566722,SRE
2017-08-17,117.08,117.41,115.74,115.79,720117,SRE
2017-08-18,115.63,116.63,115.34,116.55,847955,SRE
2017-08-21,116.77,118.78,116.65,118.4,1847443,SRE
2017-08-22,118.43,118.77,117.9,118.28,1169203,SRE
2017-08-23,118.23,118.69,117.04,118.63,1078941,SRE
2017-08-24,118.45,119.195,118.26,119.07,897265,SRE
2017-08-25,119.07,119.66,119.0,119.03,996816,SRE
2017-08-28,119.57,119.57,118.69,119.21,742749,SRE
2017-08-29,119.27,119.46,118.73,118.78,639700,SRE
2017-08-30,118.49,118.67,117.52,117.75,645281,SRE
2017-08-31,117.97,118.215,117.73,117.93,829327,SRE
2017-09-01,118.31,118.56,117.53,117.94,439342,SRE
2017-09-05,118.06,118.32,117.31,117.64,848984,SRE
2017-09-06,117.87,117.87,116.72,117.2,776904,SRE
2017-09-07,117.4,119.19,116.75,118.97,1000347,SRE
2017-09-08,118.95,119.19,118.44,119.16,568800,SRE
2017-09-11,118.96,120.1,118.8,120.06,956313,SRE
2017-09-12,119.9,120.17,117.59,118.34,960155,SRE
2017-09-13,118.06,118.69,117.975,118.12,1102264,SRE
2017-09-14,118.15,119.42,117.642,119.09,1360688,SRE
2017-09-15,119.67,119.71,118.85,119.29,1662341,SRE
2017-09-18,119.21,119.42,117.16,117.66,1258429,SRE
2017-09-19,117.75,118.17,117.27,117.58,796275,SRE
2017-09-20,117.6,118.11,116.41,116.58,1408406,SRE
2017-09-21,116.0,116.855,115.89,115.91,1248213,SRE
2017-09-22,116.38,116.38,115.72,115.94,1194740,SRE
2017-09-25,116.11,117.01,115.71,116.88,1098637,SRE
2017-09-26,116.86,117.04,116.18,116.26,879907,SRE
2017-09-27,115.85,115.96,114.02,114.5,923418,SRE
2017-09-28,114.05,114.6,113.55,114.58,970693,SRE
2017-09-29,114.44,114.75,113.9,114.13,886728,SRE
2017-10-02,114.56,115.18,113.92,113.98,869990,SRE
2017-10-03,114.02,114.17,113.55,113.87,1123933,SRE
2017-10-04,113.88,114.62,113.76,114.56,1166717,SRE
2017-10-05,114.0,114.0,111.27,112.02,2225689,SRE
2017-10-06,111.61,111.98,110.0,111.95,1373032,SRE
2017-10-09,112.2,113.26,112.2,112.63,1024564,SRE
2017-10-10,112.95,114.51,112.76,113.81,1710019,SRE
2017-10-11,114.57,115.51,114.17,114.94,1432217,SRE
2017-10-12,114.93,116.17,114.51,115.96,1161030,SRE
2017-10-13,116.26,116.49,114.11,114.87,1237806,SRE
2017-10-16,114.56,114.89,114.14,114.46,712850,SRE
2017-10-17,114.28,114.59,113.57,114.04,1121494,SRE
2017-10-18,113.44,114.06,112.85,113.05,798314,SRE
2017-10-19,113.26,114.35,113.24,114.09,2185581,SRE
2017-10-20,113.97,114.29,113.6,114.13,1235509,SRE
2017-10-23,114.33,114.68,114.05,114.43,1520689,SRE
2017-10-24,114.25,115.03,114.01,114.96,1125509,SRE
2017-10-25,114.63,114.7,113.27,114.34,1553600,SRE
2017-10-26,115.22,115.76,114.55,115.11,1197322,SRE
2017-10-27,114.82,116.19,114.78,115.64,1167422,SRE
2017-10-30,115.44,117.72,114.104,117.45,2481119,SRE
2017-10-31,117.6,117.97,116.81,117.5,1348782,SRE
2017-11-01,116.97,117.27,115.91,116.63,1447853,SRE
2017-11-02,116.76,117.86,116.46,117.81,1405711,SRE
2017-11-03,117.54,119.34,117.5357,118.98,1271352,SRE
2017-11-06,119.32,119.44,118.55,118.87,995122,SRE
2017-11-07,118.99,120.86,118.55,120.52,1108093,SRE
2017-11-08,120.25,121.375,120.13,121.03,1632569,SRE
2017-11-09,120.59,121.7,120.58,121.38,824638,SRE
2017-11-10,120.63,121.36,120.35,121.13,1238978,SRE
2017-11-13,121.38,122.31,121.01,121.96,794308,SRE
2017-11-14,121.64,122.62,121.56,122.23,1513862,SRE
2017-11-15,122.68,122.975,120.41,120.41,1900584,SRE
2017-11-16,120.36,120.61,119.56,119.86,1339319,SRE
2017-11-17,119.62,120.1847,119.16,119.51,1701717,SRE
2017-11-20,119.55,119.89,118.7,118.8,1321733,SRE
2017-11-21,119.02,119.33,118.45,118.82,1360271,SRE
2017-11-22,118.95,119.6,118.22,118.66,974727,SRE
2017-11-24,118.96,119.32,118.45,118.7,306613,SRE
2017-11-27,118.96,119.65,118.53,119.43,886531,SRE
2017-11-28,119.6,120.47,119.46,119.58,1313370,SRE
2017-11-29,119.1,120.4,118.66,120.26,1053142,SRE
2017-11-30,120.25,121.56,120.15,120.99,1738034,SRE
2017-12-01,121.34,121.73,119.72,120.48,1195329,SRE
2017-12-04,120.27,121.59,120.02,120.49,908760,SRE
2017-12-05,120.5,120.54,115.66,116.22,3136468,SRE
2017-12-06,116.22,116.65,115.38,116.31,1703349,SRE
2017-12-07,116.04,116.63,115.31,116.43,1933523,SRE
2017-12-08,116.13,116.73,114.0001,116.69,1921361,SRE
2017-12-11,116.53,118.08,116.13,118.03,1640822,SRE
2017-12-12,117.07,117.07,114.54,114.69,1608684,SRE
2017-12-13,115.31,115.93,114.67,115.24,1867801,SRE
2017-12-14,114.52,115.91,114.05,115.78,1191721,SRE
2017-12-15,116.58,117.55,115.3,116.53,1944032,SRE
2017-12-18,116.39,116.8145,114.46,115.07,1170599,SRE
2017-12-19,114.66,115.6,112.17,112.19,1162048,SRE
2017-12-20,112.23,112.65,111.52,111.93,1426210,SRE
2017-12-21,110.25,111.25,106.7,106.91,4550321,SRE
2017-12-22,105.805,108.77,105.03,108.31,2239560,SRE
2017-12-26,108.21,108.86,107.665,107.94,962346,SRE
2017-12-27,108.32,108.92,107.54,107.83,1071113,SRE
2017-12-28,107.36,107.85,106.72,107.08,1274014,SRE
2017-12-29,107.28,107.575,106.54,106.92,872699,SRE
2018-01-02,107.24,107.48,105.28,105.35,2285458,SRE
2018-01-03,102.99,108.5,102.99,108.14,3571388,SRE
2018-01-04,108.09,109.69,106.85,107.42,3502713,SRE
2018-01-05,108.84,109.74,107.6,108.45,12607574,SRE
2018-01-08,108.45,108.53,107.62,108.48,3887756,SRE
2018-01-09,108.56,108.7,107.52,107.62,4306959,SRE
2018-01-10,106.85,107.5,106.73,107.19,2579663,SRE
2018-01-11,107.27,107.55,106.39,106.7,1839131,SRE
2018-01-12,106.34,107.44,106.13,106.89,2561944,SRE
2018-01-16,107.78,107.81,106.5,107.06,3808708,SRE
2018-01-17,106.96,107.09,106.03,106.59,2153496,SRE
2018-01-18,106.21,106.58,104.93,106.02,3442384,SRE
2018-01-19,106.13,106.53,105.68,105.99,2167815,SRE
2018-01-22,106.66,106.96,104.83,105.05,2748498,SRE
2018-01-23,105.14,107.1,105.08,106.22,2601524,SRE
2018-01-24,106.23,106.455,105.46,105.68,3445406,SRE
2018-01-25,105.95,106.47,105.57,106.4,1835129,SRE
2018-01-26,106.72,106.74,104.62,105.53,3059445,SRE
2018-01-29,105.1,105.42,103.66,104.45,2433145,SRE
2018-01-30,104.5,106.18,104.4,105.83,2633498,SRE
2018-01-31,106.0,107.17,105.55,107.02,2787205,SRE
2018-02-01,107.1,109.19,105.84,106.53,2977199,SRE
2018-02-02,105.9,106.72,105.18,105.58,2005608,SRE
2018-02-05,105.46,107.11,103.935,104.25,3137190,SRE
2018-02-06,103.36,103.78,100.63,103.4,3161372,SRE
2018-02-07,103.41,105.105,103.02,104.09,3910457,SRE
2013-02-08,28.87,29.3,28.795,29.25,3136151,STI
2013-02-11,29.15,29.5,29.15,29.35,4077283,STI
2013-02-12,29.37,29.55,29.34,29.42,4051150,STI
2013-02-13,29.46,29.54,28.865,28.94,4857578,STI
2013-02-14,28.76,28.91,28.72,28.79,3558760,STI
2013-02-15,28.64,28.71,27.98,28.12,7363033,STI
2013-02-19,27.8,27.87,27.52,27.69,8983994,STI
2013-02-20,27.69,27.8884,27.525,27.58,7404324,STI
2013-02-21,27.55,27.89,27.3,27.46,5213360,STI
2013-02-22,27.67,27.93,27.65,27.9,3904531,STI
2013-02-25,28.05,28.17,27.11,27.12,5636940,STI
2013-02-26,27.4,27.49,26.93,27.41,5085659,STI
2013-02-27,27.31,27.83,27.31,27.72,5292211,STI
2013-02-28,27.75,27.93,27.44,27.59,4162134,STI
2013-03-01,27.38,27.85,26.96,27.55,6901056,STI
2013-03-04,27.56,28.04,27.51,28.02,4957899,STI
2013-03-05,28.17,28.31,27.88,28.0,4825513,STI
2013-03-06,28.17,28.435,28.08,28.17,3717737,STI
2013-03-07,28.25,28.84,28.21,28.56,5144867,STI
2013-03-08,29.55,29.67,29.03,29.35,9327209,STI
2013-03-11,29.43,29.91,29.35,29.73,5576848,STI
2013-03-12,29.75,29.85,29.4,29.46,3794899,STI
2013-03-13,29.48,29.69,29.32,29.63,3739045,STI
2013-03-14,29.7,29.8975,29.29,29.62,5175071,STI
2013-03-15,29.35,29.41,28.91,29.06,7893439,STI
2013-03-18,28.7,29.07,28.62,28.81,5371836,STI
2013-03-19,28.86,29.0,28.47,28.56,4894787,STI
2013-03-20,28.81,28.845,28.59,28.64,3309464,STI
2013-03-21,28.42,28.58,28.2,28.29,3010095,STI
2013-03-22,28.34,28.41,28.05,28.23,3805364,STI
2013-03-25,28.34,28.595,28.22,28.51,4778157,STI
2013-03-26,28.6,28.765,28.37,28.74,3507087,STI
2013-03-27,28.51,28.6,28.33,28.54,3203591,STI
2013-03-28,28.56,28.82,28.24,28.81,5036193,STI
2013-04-01,28.81,28.88,28.17,28.28,3577765,STI
2013-04-02,27.99,28.27,27.64,27.81,8853412,STI
2013-04-03,27.77,27.82,26.97,27.36,9255363,STI
2013-04-04,27.28,27.75,27.17,27.41,5495058,STI
2013-04-05,27.0,28.09,27.0,28.04,7110403,STI
2013-04-08,28.13,28.78,27.82,28.64,5996758,STI
2013-04-09,28.72,29.015,28.64,28.91,4160708,STI
2013-04-10,28.94,29.24,28.9,29.14,4198532,STI
2013-04-11,29.09,29.21,28.58,28.98,5503406,STI
2013-04-12,28.58,28.835,28.48,28.79,3836998,STI
2013-04-15,28.63,28.75,27.87,27.87,3684775,STI
2013-04-16,28.12,28.12,27.68,27.98,5679290,STI
2013-04-17,27.74,27.91,27.35,27.61,5109587,STI
2013-04-18,27.75,27.75,27.18,27.32,5608298,STI
2013-04-19,27.93,28.78,27.62,28.31,10357142,STI
2013-04-22,28.29,28.29,27.765,27.97,4336921,STI
2013-04-23,28.14,28.365,27.94,28.3,4394983,STI
2013-04-24,28.3,29.0,28.29,28.97,5469670,STI
2013-04-25,29.05,29.52,29.0,29.27,4599437,STI
2013-04-26,29.23,29.35,28.93,29.05,3950541,STI
2013-04-29,29.5,29.69,29.285,29.33,5601947,STI
2013-04-30,29.34,29.38,29.01,29.25,3656374,STI
2013-05-01,29.21,29.2399,28.86,28.94,2951799,STI
2013-05-02,28.96,29.235,28.85,29.15,1773156,STI
2013-05-03,29.46,29.67,29.24,29.37,2584345,STI
2013-05-06,29.39,29.89,29.33,29.82,2614230,STI
2013-05-07,29.9,30.38,29.86,30.29,3556196,STI
2013-05-08,30.27,31.04,30.07,30.85,6080530,STI
2013-05-09,30.88,31.02,30.52,30.55,5367772,STI
2013-05-10,30.58,30.655,30.15,30.46,4158593,STI
2013-05-13,30.41,30.78,30.325,30.54,4147336,STI
2013-05-14,30.53,30.92,30.46,30.86,3101103,STI
2013-05-15,30.82,31.3,30.645,31.21,2684293,STI
2013-05-16,31.09,31.53,31.065,31.27,3646474,STI
2013-05-17,31.45,31.91,31.37,31.88,4295413,STI
2013-05-20,31.78,32.48,31.77,32.3,4150814,STI
2013-05-21,32.25,32.38,32.03,32.15,3339437,STI
2013-05-22,32.01,32.7,31.59,31.88,7967885,STI
2013-05-23,31.6,31.9,31.41,31.75,7657590,STI
2013-05-24,31.61,32.01,31.25,31.94,3355152,STI
2013-05-28,32.4,32.72,32.15,32.34,6126417,STI
2013-05-29,32.04,32.35,31.91,32.0,5603737,STI
2013-05-30,32.1,32.84,31.94,32.6,4744932,STI
2013-05-31,32.52,32.61,32.09,32.09,4234075,STI
2013-06-03,32.14,32.345,31.5401,32.24,4808299,STI
2013-06-04,32.25,32.67,31.93,32.02,3896068,STI
2013-06-05,31.94,32.17,31.5,31.55,6889700,STI
2013-06-06,31.5,31.9,31.35,31.88,3635811,STI
2013-06-07,32.01,32.3,31.8,32.25,3264664,STI
2013-06-10,32.38,32.575,32.12,32.44,3790621,STI
2013-06-11,32.04,32.22,31.61,31.7,4326305,STI
2013-06-12,31.94,32.0,31.32,31.33,4081278,STI
2013-06-13,31.36,32.02,31.28,31.95,3730948,STI
2013-06-14,31.58,31.77,30.87,31.09,3981485,STI
2013-06-17,31.28,31.495,31.105,31.35,3310067,STI
2013-06-18,31.39,31.885,31.3,31.75,2635905,STI
2013-06-19,31.67,31.74,31.22,31.25,3957502,STI
2013-06-20,30.95,31.48,30.75,30.94,7123635,STI
2013-06-21,31.16,31.45,30.96,31.23,6096290,STI
2013-06-24,30.88,30.88,30.17,30.42,6624654,STI
2013-06-25,30.79,31.335,30.61,31.22,3438012,STI
2013-06-26,31.57,31.76,31.25,31.36,5013751,STI
2013-06-27,31.57,31.86,31.38,31.7,4214791,STI
2013-06-28,31.63,31.74,31.25,31.57,3355946,STI
2013-07-01,31.79,32.22,31.63,31.99,2893955,STI
2013-07-02,31.91,32.705,31.88,32.51,5384583,STI
2013-07-03,32.18,33.0,32.01,32.92,4400650,STI
2013-07-05,33.23,34.36,33.09,34.31,6692844,STI
2013-07-08,34.5,34.59,33.93,34.06,3917273,STI
2013-07-09,33.97,34.64,33.75,34.33,6502259,STI
2013-07-10,34.36,34.4,33.74,33.93,4267229,STI
2013-07-11,34.39,34.45,33.27,33.34,4667474,STI
2013-07-12,33.4,33.97,33.4,33.97,2955586,STI
2013-07-15,34.04,34.215,33.58,34.09,2691867,STI
2013-07-16,34.08,34.2,33.06,33.47,3130553,STI
2013-07-17,33.52,33.88,33.4,33.82,2632472,STI
2013-07-18,33.9,34.49,33.71,34.3,3972367,STI
2013-07-19,35.79,36.29,34.05,34.83,5853927,STI
2013-07-22,34.74,35.09,34.45,35.08,2919687,STI
2013-07-23,35.08,35.285,34.79,35.16,3983380,STI
2013-07-24,35.28,35.44,35.02,35.09,3277048,STI
2013-07-25,34.93,35.28,34.64,35.14,3650465,STI
2013-07-26,34.88,34.96,34.66,34.89,2327177,STI
2013-07-29,34.89,34.91,34.39,34.52,2785823,STI
2013-07-30,34.71,35.05,34.53,34.66,2659703,STI
2013-07-31,34.77,35.54,34.73,34.79,4646349,STI
2013-08-01,35.13,35.81,35.01,35.75,2737216,STI
2013-08-02,35.59,35.78,35.25,35.44,2494015,STI
2013-08-05,35.42,35.67,35.24,35.42,1839237,STI
2013-08-06,35.39,35.41,35.0,35.23,2693321,STI
2013-08-07,35.07,35.12,34.75,34.9,2443772,STI
2013-08-08,35.08,35.72,34.95,35.51,3532120,STI
2013-08-09,35.17,35.24,34.625,34.97,4711634,STI
2013-08-12,34.72,35.04,34.7,34.8,2630891,STI
2013-08-13,34.89,35.045,34.57,34.92,1686741,STI
2013-08-14,34.92,35.24,34.9199,34.98,1900231,STI
2013-08-15,34.74,34.97,34.285,34.38,3115328,STI
2013-08-16,34.27,34.97,34.27,34.6,2488089,STI
2013-08-19,34.52,34.52,33.955,33.98,2564775,STI
2013-08-20,34.03,34.36,33.88,34.23,2829926,STI
2013-08-21,34.11,34.285,33.73,33.88,2575123,STI
2013-08-22,33.95,34.63,33.93,34.35,1796870,STI
2013-08-23,34.63,34.63,33.87,34.24,2683742,STI
2013-08-26,34.21,34.36,33.73,33.77,2620216,STI
2013-08-27,33.32,33.39,32.29,32.44,4282497,STI
2013-08-28,32.35,32.595,31.95,32.3,3091166,STI
2013-08-29,32.14,32.74,32.01,32.42,2361683,STI
2013-08-30,32.47,32.49,31.92,32.02,2971606,STI
2013-09-03,32.55,32.75,31.59,31.9,4606797,STI
2013-09-04,31.95,32.5525,31.91,32.36,5916405,STI
2013-09-05,32.4,32.75,32.3,32.55,3112068,STI
2013-09-06,33.01,33.235,32.29,32.91,4359719,STI
2013-09-09,32.91,33.095,32.73,33.0,3137425,STI
2013-09-10,33.18,33.385,33.04,33.16,3277399,STI
2013-09-11,33.08,33.51,33.01,33.26,3276081,STI
2013-09-12,33.52,33.54,33.15,33.22,2802057,STI
2013-09-13,33.26,33.4,32.9799,33.31,2141178,STI
2013-09-16,33.71,33.78,33.33,33.6,2341795,STI
2013-09-17,33.58,33.99,33.39,33.96,2622352,STI
2013-09-18,33.92,34.44,33.72,34.17,4301889,STI
2013-09-19,34.3,34.39,32.85,33.14,6566750,STI
2013-09-20,33.09,33.29,32.885,32.94,6556711,STI
2013-09-23,32.84,32.97,32.275,32.55,4237326,STI
2013-09-24,32.48,32.85,32.11,32.48,3838007,STI
2013-09-25,32.52,32.88,32.11,32.63,3779294,STI
2013-09-26,32.67,32.855,32.41,32.64,3030899,STI
2013-09-27,32.36,32.82,32.3,32.6,3176282,STI
2013-09-30,32.25,32.64,32.07,32.42,5057154,STI
2013-10-01,32.51,32.92,32.366,32.8,2720868,STI
2013-10-02,32.53,32.79,32.38,32.65,2769054,STI
2013-10-03,32.6,32.75,32.22,32.59,3456576,STI
2013-10-04,32.61,33.03,32.54,32.99,2145955,STI
2013-10-07,32.61,32.66,32.27,32.29,1719374,STI
2013-10-08,32.22,32.49,32.15,32.16,3471513,STI
2013-10-09,32.19,32.43,31.97,32.27,5618809,STI
2013-10-10,32.66,33.39,32.65,33.35,3001125,STI
2013-10-11,32.99,33.515,32.65,33.51,4049570,STI
2013-10-14,33.22,33.485,33.09,33.43,2768870,STI
2013-10-15,33.31,33.54,33.15,33.21,2287068,STI
2013-10-16,33.5,34.0,33.34,33.84,2669239,STI
2013-10-17,33.63,34.23,33.45,34.03,3078785,STI
2013-10-18,34.61,34.92,33.86,34.67,5211861,STI
2013-10-21,34.53,34.83,34.44,34.56,2585598,STI
2013-10-22,34.54,34.84,34.38,34.59,5507355,STI
2013-10-23,34.34,34.4,33.6,33.71,10101707,STI
2013-10-24,33.72,33.79,33.09,33.36,6832561,STI
2013-10-25,33.42,33.75,33.29,33.71,3834091,STI
2013-10-28,33.7,34.29,33.56,34.07,3088548,STI
2013-10-29,34.14,34.17,33.79,34.02,1989539,STI
2013-10-30,34.09,34.25,33.93,34.14,2918946,STI
2013-10-31,34.07,34.13,33.64,33.64,3131248,STI
2013-11-01,33.65,33.82,33.48,33.75,4004591,STI
2013-11-04,33.84,33.92,33.58,33.79,3480014,STI
2013-11-05,33.64,34.04,33.57,33.85,2151334,STI
2013-11-06,34.0,34.195,33.74,34.18,2582836,STI
2013-11-07,34.32,34.49,34.13,34.3,5910829,STI
2013-11-08,34.41,35.81,34.34,35.72,5588703,STI
2013-11-11,35.64,35.95,35.59,35.7,3663129,STI
2013-11-12,35.69,35.72,35.02,35.14,3339675,STI
2013-11-13,35.09,35.46,34.9701,35.43,2907798,STI
2013-11-14,35.92,36.035,35.55,35.95,3748140,STI
2013-11-15,36.06,36.16,35.895,36.03,2504758,STI
2013-11-18,36.03,36.28,35.9,35.96,3666113,STI
2013-11-19,35.87,36.18,35.52,35.73,3594474,STI
2013-11-20,35.89,36.05,35.6011,35.83,2443319,STI
2013-11-21,35.98,36.14,35.79,35.85,5123791,STI
2013-11-22,35.85,36.42,35.63,36.41,3051222,STI
2013-11-25,36.56,36.99,36.43,36.56,4408201,STI
2013-11-26,36.6,36.685,36.37,36.48,2852635,STI
2013-11-27,36.54,36.64,36.37,36.44,1491104,STI
2013-11-29,36.47,36.605,36.18,36.23,1062852,STI
2013-12-02,36.31,36.51,35.94,36.0,2416394,STI
2013-12-03,35.96,36.29,35.355,35.43,5394250,STI
2013-12-04,34.93,35.6,34.93,35.09,6752861,STI
2013-12-05,35.08,35.32,34.885,35.03,2953371,STI
2013-12-06,35.54,35.62,35.07,35.45,4140308,STI
2013-12-09,35.6,35.69,35.415,35.55,3142509,STI
2013-12-10,35.47,35.71,35.285,35.51,3796909,STI
2013-12-11,35.63,35.64,35.1,35.2,4799603,STI
2013-12-12,35.11,35.35,35.01,35.11,3334151,STI
2013-12-13,35.12,35.21,34.83,34.99,2574233,STI
2013-12-16,35.21,35.5,35.09,35.35,3082712,STI
2013-12-17,35.3,35.41,35.06,35.26,2408224,STI
2013-12-18,35.24,35.84,34.9,35.81,4101777,STI
2013-12-19,35.67,36.325,35.58,36.11,3357690,STI
2013-12-20,36.32,36.61,36.06,36.39,4033242,STI
2013-12-23,36.5,36.9,36.43,36.76,2274695,STI
2013-12-24,36.71,36.94,36.68,36.77,872569,STI
2013-12-26,36.75,36.83,36.65,36.71,1306234,STI
2013-12-27,36.77,36.8,36.55,36.61,1165474,STI
2013-12-30,36.64,36.73,36.46,36.59,1736665,STI
2013-12-31,36.73,36.88,36.52,36.81,1840723,STI
2014-01-02,36.82,36.86,36.49,36.52,2241388,STI
2014-01-03,36.53,36.81,36.4,36.55,1922306,STI
2014-01-06,36.83,37.28,36.8,36.8,3394869,STI
2014-01-07,37.4,37.44,36.8,36.97,4046826,STI
2014-01-08,37.04,37.33,36.82,37.27,5409614,STI
2014-01-09,37.48,38.07,37.46,38.01,4915785,STI
2014-01-10,38.13,38.41,37.77,38.39,5151640,STI
2014-01-13,38.27,38.58,37.995,38.15,4897873,STI
2014-01-14,38.17,38.3,37.615,38.18,5108644,STI
2014-01-15,38.2,38.55,38.2,38.44,3216988,STI
2014-01-16,38.2,38.28,37.845,38.01,3300076,STI
2014-01-17,39.49,40.0,38.74,39.34,8447272,STI
2014-01-21,39.54,40.0,39.38,39.87,5941272,STI
2014-01-22,40.0,40.21,39.71,39.86,3217383,STI
2014-01-23,39.59,39.62,38.88,39.17,4256716,STI
2014-01-24,38.92,38.92,38.035,38.05,4359080,STI
2014-01-27,38.03,38.26,37.74,37.85,3737949,STI
2014-01-28,38.1,38.3,37.79,38.04,3333374,STI
2014-01-29,37.99,38.3,37.43,37.55,3722076,STI
2014-01-30,38.0,38.02,37.48,37.81,2138733,STI
2014-01-31,37.29,37.49,36.95,37.02,3707776,STI
2014-02-03,37.09,37.21,36.23,36.4,5949750,STI
2014-02-04,36.66,37.04,36.47,36.89,4702632,STI
2014-02-05,36.54,37.1,36.38,36.88,4916535,STI
2014-02-06,36.97,37.73,36.85,37.7,3035308,STI
2014-02-07,37.82,38.34,37.68,38.05,3925670,STI
2014-02-10,37.96,38.07,37.47,37.97,2835923,STI
2014-02-11,37.8,38.35,37.61,38.3,3366012,STI
2014-02-12,38.36,38.7,37.03,37.13,7229284,STI
2014-02-13,36.83,37.446,36.71,37.44,4028139,STI
2014-02-14,37.47,37.85,37.43,37.84,2292189,STI
2014-02-18,37.88,37.89,37.38,37.66,1657579,STI
2014-02-19,37.52,37.62,36.8,36.92,2909810,STI
2014-02-20,36.96,37.25,36.64,37.08,2809987,STI
2014-02-21,37.12,37.5,37.06,37.22,2271566,STI
2014-02-24,37.24,38.04,37.22,37.59,3057218,STI
2014-02-25,37.56,37.57,37.175,37.3,2631002,STI
2014-02-26,37.31,37.41,36.98,37.36,2733512,STI
2014-02-27,37.29,37.59,37.13,37.59,1691062,STI
2014-02-28,37.41,37.9656,37.18,37.68,3473890,STI
2014-03-03,37.28,37.375,37.025,37.21,2183160,STI
2014-03-04,37.55,38.32,37.53,38.21,3281923,STI
2014-03-05,38.2,38.74,38.14,38.56,2941137,STI
2014-03-06,38.72,39.18,38.58,38.91,2347376,STI
2014-03-07,39.28,39.815,39.25,39.74,3601750,STI
2014-03-10,39.59,39.59,38.95,39.54,2607286,STI
2014-03-11,39.6,39.66,38.94,39.13,2351817,STI
2014-03-12,38.96,39.08,38.62,39.07,2142705,STI
2014-03-13,39.22,39.42,38.555,38.66,2380840,STI
2014-03-14,38.55,38.9432,38.36,38.62,2208121,STI
2014-03-17,38.9,39.24,38.73,39.15,2224174,STI
2014-03-18,39.24,39.29,38.97,39.28,1831219,STI
2014-03-19,39.21,40.05,38.97,39.58,4241135,STI
2014-03-20,39.39,40.5,39.39,40.19,3738543,STI
2014-03-21,40.6,41.257,40.31,40.36,5836611,STI
2014-03-24,40.44,40.92,40.091,40.23,2454539,STI
2014-03-25,40.42,40.45,40.06,40.38,2407580,STI
2014-03-26,40.53,40.64,39.57,39.58,2831236,STI
2014-03-27,39.65,39.865,38.74,38.96,3442396,STI
2014-03-28,39.18,39.415,38.93,39.03,2977033,STI
2014-03-31,39.3,39.9,39.3,39.79,3343613,STI
2014-04-01,40.08,40.47,39.985,40.27,4620576,STI
2014-04-02,40.26,40.465,39.99,40.38,4363335,STI
2014-04-03,40.38,40.5,40.1,40.23,3190281,STI
2014-04-04,40.36,40.55,39.66,39.68,3506907,STI
2014-04-07,39.68,39.7,38.99,39.13,3070837,STI
2014-04-08,39.07,39.33,38.71,39.04,3855459,STI
2014-04-09,39.19,39.54,38.89,39.34,2659640,STI
2014-04-10,39.27,39.4,38.08,38.12,3868023,STI
2014-04-11,37.92,38.22,37.38,37.75,3414458,STI
2014-04-14,38.19,38.39,37.33,37.81,2547759,STI
2014-04-15,37.85,38.28,37.47,38.04,3257390,STI
2014-04-16,38.37,38.39,37.93,38.16,2139764,STI
2014-04-17,38.15,38.27,37.43,37.95,5464624,STI
2014-04-21,38.49,39.41,38.345,38.51,4108749,STI
2014-04-22,38.64,39.44,38.47,39.2,3255651,STI
2014-04-23,39.17,39.44,38.88,39.04,2065684,STI
2014-04-24,39.28,39.28,38.65,38.81,3428696,STI
2014-04-25,38.66,38.79,38.41,38.44,2552152,STI
2014-04-28,38.54,38.59,37.62,37.81,4398769,STI
2014-04-29,38.02,38.23,37.78,37.94,1802286,STI
2014-04-30,37.79,38.37,37.6701,38.26,2667493,STI
2014-05-01,38.24,38.3,37.66,37.96,4076763,STI
2014-05-02,38.02,38.84,38.0175,38.32,2949350,STI
2014-05-05,38.12,38.29,37.83,38.26,1751260,STI
2014-05-06,38.09,38.13,37.51,37.51,1956270,STI
2014-05-07,37.68,38.21,37.37,38.2,2885431,STI
2014-05-08,38.11,38.2745,37.8,37.94,3119743,STI
2014-05-09,37.93,38.0,37.38,38.0,2079557,STI
2014-05-12,38.15,38.8,38.07,38.73,2412400,STI
2014-05-13,38.84,38.99,38.56,38.62,2996827,STI
2014-05-14,38.56,38.61,37.8499,37.98,2844521,STI
2014-05-15,37.85,37.87,37.02,37.63,2788630,STI
2014-05-16,37.58,37.61,36.82,37.21,5018697,STI
2014-05-19,37.14,37.95,37.1,37.94,2617955,STI
2014-05-20,37.92,37.92,37.5,37.7,2917235,STI
2014-05-21,37.93,38.32,37.82,38.09,2423813,STI
2014-05-22,38.1,38.28,37.96,38.11,3059278,STI
2014-05-23,38.22,38.43,38.13,38.32,2134300,STI
2014-05-27,38.47,38.76,38.24,38.45,3113286,STI
2014-05-28,38.3,38.4251,38.08,38.25,2019729,STI
2014-05-29,38.33,38.4099,37.93,38.16,2087771,STI
2014-05-30,38.15,38.57,38.15,38.32,1887124,STI
2014-06-02,38.43,38.93,38.28,38.87,2701811,STI
2014-06-03,38.84,39.21,38.72,38.99,2277980,STI
2014-06-04,38.92,39.13,38.73,38.83,2045052,STI
2014-06-05,38.93,39.33,38.55,39.2,4971645,STI
2014-06-06,39.28,39.81,39.28,39.64,4332729,STI
2014-06-09,39.95,40.69,39.91,40.46,4256473,STI
2014-06-10,40.37,40.5058,40.2,40.37,2548886,STI
2014-06-11,40.22,40.38,40.04,40.31,2592130,STI
2014-06-12,40.2,40.34,39.86,40.02,2535564,STI
2014-06-13,40.07,40.36,39.95,40.26,3399253,STI
2014-06-16,40.12,40.22,39.7,39.85,3456357,STI
2014-06-17,39.74,40.62,39.69,40.49,3368079,STI
2014-06-18,40.35,40.45,40.04,40.42,2763933,STI
2014-06-19,40.38,40.44,39.96,40.18,2639537,STI
2014-06-20,40.35,40.65,40.34,40.47,3694719,STI
2014-06-23,40.56,40.65,40.27,40.42,2009347,STI
2014-06-24,40.28,40.84,40.04,40.11,3127190,STI
2014-06-25,40.0,40.398,39.75,40.3,2442824,STI
2014-06-26,40.33,40.33,39.79,40.16,2808796,STI
2014-06-27,40.07,40.27,39.93,40.22,2192707,STI
2014-06-30,40.14,40.29,39.945,40.06,2870756,STI
2014-07-01,40.25,40.635,40.11,40.12,4246387,STI
2014-07-02,40.12,40.31,39.96,40.18,2626546,STI
2014-07-03,40.4,40.86,40.36,40.76,1951654,STI
2014-07-07,40.76,40.76,40.21,40.27,3213404,STI
2014-07-08,40.14,40.18,39.5,39.62,3027314,STI
2014-07-09,39.71,40.0,39.67,39.87,2797224,STI
2014-07-10,39.35,39.77,39.2,39.65,3277936,STI
2014-07-11,39.45,39.99,39.29,39.85,2497339,STI
2014-07-14,40.18,40.315,39.76,39.82,1993844,STI
2014-07-15,40.08,40.8,40.07,40.72,4468046,STI
2014-07-16,40.79,40.835,40.23,40.36,3458468,STI
2014-07-17,39.38,39.815,39.26,39.72,3580254,STI
2014-07-18,39.38,39.815,39.26,39.72,3580254,STI
2014-07-21,39.91,39.92,38.66,39.28,5811068,STI
2014-07-22,38.96,39.11,38.22,38.25,7065407,STI
2014-07-23,38.29,38.64,37.92,38.5,4851408,STI
2014-07-24,38.69,39.11,38.58,38.91,3592749,STI
2014-07-25,38.81,39.11,38.77,39.08,2590869,STI
2014-07-28,39.0,39.04,38.53,38.68,2629535,STI
2014-07-29,38.67,38.835,38.48,38.5,2847892,STI
2014-07-30,38.76,39.02,38.48,38.7,2381354,STI
2014-07-31,38.5,38.65,38.05,38.05,2972799,STI
2014-08-01,38.06,38.18,37.32,37.52,3019995,STI
2014-08-04,37.71,37.73,37.02,37.5,3837004,STI
2014-08-05,37.4,37.57,36.91,37.0,3412442,STI
2014-08-06,36.89,37.36,36.88,37.02,2657555,STI
2014-08-07,37.19,37.21,36.42,36.55,2516278,STI
2014-08-08,36.55,37.03,36.4199,37.0,2844179,STI
2014-08-11,37.05,37.05,36.58,36.6,2234322,STI
2014-08-12,36.59,36.875,36.44,36.57,3107632,STI
2014-08-13,36.84,37.03,36.695,36.93,2404132,STI
2014-08-14,36.86,37.12,36.83,36.97,1896723,STI
2014-08-15,37.11,37.18,36.555,36.81,2810511,STI
2014-08-18,36.99,37.33,36.926,37.18,2875770,STI
2014-08-19,37.26,37.44,37.14,37.27,2260756,STI
2014-08-20,37.15,37.51,37.06,37.47,2095973,STI
2014-08-21,37.54,38.59,37.47,38.4,5543293,STI
2014-08-22,38.29,38.52,38.11,38.13,2636892,STI
2014-08-25,38.36,38.54,38.27,38.45,1849386,STI
2014-08-26,38.46,38.64,38.36,38.46,2346885,STI
2014-08-27,38.26,38.36,37.84,37.98,2026967,STI
2014-08-28,37.84,38.08,37.62,37.91,1639503,STI
2014-08-29,38.03,38.13,37.71,38.08,1607662,STI
2014-09-02,38.2,38.37,37.9,38.22,2254177,STI
2014-09-03,38.5,38.51,37.99,38.19,2216829,STI
2014-09-04,38.28,38.73,38.162,38.46,2613077,STI
2014-09-05,38.35,38.54,38.05,38.5,2407947,STI
2014-09-08,38.38,38.75,38.37,38.68,2948317,STI
2014-09-09,38.55,38.68,38.27,38.46,3122326,STI
2014-09-10,38.6,39.07,38.41,38.96,3862495,STI
2014-09-11,38.88,39.17,38.78,39.07,3461531,STI
2014-09-12,39.15,39.61,39.01,39.07,5759246,STI
2014-09-15,39.03,39.35,39.03,39.21,3579181,STI
2014-09-16,39.11,39.6,39.03,39.37,4233253,STI
2014-09-17,39.43,39.97,39.27,39.72,3645434,STI
2014-09-18,39.88,40.24,39.87,40.12,3214520,STI
2014-09-19,40.39,40.47,39.805,39.84,3230489,STI
2014-09-22,39.81,39.92,39.29,39.39,2887494,STI
2014-09-23,39.29,39.485,39.05,39.06,3269092,STI
2014-09-24,39.07,39.17,38.52,38.9,4309899,STI
2014-09-25,38.85,38.87,38.14,38.38,3457533,STI
2014-09-26,38.48,38.64,38.27,38.57,2154356,STI
2014-09-29,38.24,38.54,38.2,38.34,2215143,STI
2014-09-30,38.45,38.51,37.87,38.03,3748364,STI
2014-10-01,38.07,38.1,37.55,37.64,4024121,STI
2014-10-02,37.51,37.9,37.24,37.63,4446232,STI
2014-10-03,37.86,38.13,37.8,37.97,4544722,STI
2014-10-06,38.11,38.22,37.65,37.65,4425266,STI
2014-10-07,37.32,37.56,37.05,37.05,4194215,STI
2014-10-08,36.98,37.49,36.82,37.49,4900791,STI
2014-10-09,37.38,37.43,36.35,36.43,4757032,STI
2014-10-10,36.44,36.79,35.97,35.97,4885145,STI
2014-10-13,36.07,36.29,35.6,35.62,5778772,STI
2014-10-14,35.75,36.14,35.6,35.77,4531398,STI
2014-10-15,35.36,35.37,34.03,34.73,7143839,STI
2014-10-16,34.14,35.24,33.97,34.94,5061647,STI
2014-10-17,35.49,36.28,35.41,35.84,6799853,STI
2014-10-20,35.92,36.625,35.86,36.48,5058309,STI
2014-10-21,36.77,37.29,36.73,37.16,3901348,STI
2014-10-22,37.15,37.42,36.73,36.73,3622264,STI
2014-10-23,37.2,37.39,37.0,37.09,2788563,STI
2014-10-24,37.04,37.45,36.98,37.41,2647818,STI
2014-10-27,37.29,37.89,37.27,37.85,3772363,STI
2014-10-28,37.9,38.43,37.86,38.43,3399732,STI
2014-10-29,39.3,39.6,39.14,39.6,2565740,STI
2014-10-30,39.59,39.9,39.35,39.85,2171875,STI
2014-10-31,39.04,39.14,38.79,39.14,3067751,STI
2014-11-03,39.29,39.48,38.96,39.02,2454884,STI
2014-11-04,39.04,39.14,38.54,39.05,2826889,STI
2014-11-05,39.3,39.6,39.14,39.6,2566040,STI
2014-11-06,39.63,39.84,39.34,39.82,1979760,STI
2014-11-07,39.69,39.86,39.5,39.66,1808211,STI
2014-11-10,39.59,39.88,39.52,39.83,2345904,STI
2014-11-11,39.83,39.95,39.66,39.76,1704984,STI
2014-11-12,39.59,39.9,39.35,39.85,2171875,STI
2014-11-13,39.85,39.91,39.45,39.78,2789468,STI
2014-11-14,39.68,39.95,39.49,39.56,1586368,STI
2014-11-17,39.68,39.68,39.17,39.43,1723607,STI
2014-11-18,39.46,39.815,39.45,39.62,1447676,STI
2014-11-19,39.62,39.71,39.12,39.34,2550527,STI
2014-11-20,39.01,39.47,39.0,39.45,2116415,STI
2014-11-21,39.8,39.91,39.29,39.46,2603798,STI
2014-11-24,39.63,39.93,39.58,39.9,2102224,STI
2014-11-25,39.7,39.855,39.5,39.76,2006910,STI
2014-11-26,39.75,39.8334,39.38,39.67,1898321,STI
2014-11-28,39.67,39.82,39.22,39.29,1167686,STI
2014-12-01,39.03,39.2,38.49,38.85,3045077,STI
2014-12-02,38.85,39.56,38.85,39.39,3298212,STI
2014-12-03,39.44,39.89,39.37,39.85,2187380,STI
2014-12-04,39.8,40.06,39.52,40.03,2679945,STI
2014-12-05,40.4,41.65,40.4,41.32,4863732,STI
2014-12-08,41.3,41.77,41.07,41.43,4433282,STI
2014-12-09,40.96,41.71,40.74,41.69,2676240,STI
2014-12-10,41.54,41.74,40.75,40.87,4214244,STI
2014-12-11,41.1,41.48,40.89,41.02,3169202,STI
2014-12-12,40.67,40.98,40.19,40.23,3445015,STI
2014-12-15,40.58,40.67,39.745,40.01,4314478,STI
2014-12-16,39.73,40.64,39.485,39.74,4113902,STI
2014-12-17,40.0,40.61,39.78,40.55,3908722,STI
2014-12-18,41.04,41.71,41.03,41.71,3775775,STI
2014-12-19,41.83,42.13,41.69,41.95,6300807,STI
2014-12-22,41.91,42.15,41.6,42.13,2700739,STI
2014-12-23,42.22,42.825,42.1601,42.61,2969585,STI
2014-12-24,42.68,42.8,42.27,42.43,1528591,STI
2014-12-26,42.45,42.745,42.45,42.47,1403141,STI
2014-12-29,42.35,43.06,42.3365,42.69,1554112,STI
2014-12-30,42.51,42.74,42.355,42.58,1360410,STI
2014-12-31,42.75,42.76,41.89,41.9,2704330,STI
2015-01-02,42.22,42.44,41.26,41.73,2570887,STI
2015-01-05,41.52,41.6,40.02,40.24,4599327,STI
2015-01-06,40.21,40.38,38.79,39.08,5298674,STI
2015-01-07,39.38,39.52,38.9,39.49,4292217,STI
2015-01-08,39.8,40.25,39.75,40.17,4179145,STI
2015-01-09,40.13,40.13,38.82,38.82,3369985,STI
2015-01-12,38.71,38.82,38.09,38.41,4122523,STI
2015-01-13,38.74,38.92,37.78,38.08,4042452,STI
2015-01-14,37.6,37.79,36.78,37.37,5198845,STI
2015-01-15,37.19,37.45,36.52,36.71,5936957,STI
2015-01-16,37.73,38.735,37.29,38.19,7589919,STI
2015-01-20,38.37,38.4,37.68,37.91,4909153,STI
2015-01-21,37.79,38.55,37.7,38.46,5706939,STI
2015-01-22,38.75,39.94,38.45,39.86,6181320,STI
2015-01-23,39.83,40.15,39.435,39.45,4406773,STI
2015-01-26,39.3,39.905,39.17,39.82,3726338,STI
2015-01-27,39.23,39.59,39.04,39.19,4042178,STI
2015-01-28,39.42,39.5,38.16,38.16,5782969,STI
2015-01-29,38.34,38.995,38.07,38.9,4295272,STI
2015-01-30,38.44,39.15,38.29,38.42,7298760,STI
2015-02-02,38.69,39.31,38.31,39.24,3477584,STI
2015-02-03,39.49,39.87,39.43,39.73,4479106,STI
2015-02-04,39.67,39.94,39.51,39.59,3317544,STI
2015-02-05,39.81,40.465,39.79,40.31,2468643,STI
2015-02-06,40.81,41.73,40.71,41.16,4782978,STI
2015-02-09,40.79,41.04,40.57,40.7,2404370,STI
2015-02-10,41.06,41.1,40.56,40.96,2337992,STI
2015-02-11,40.81,40.98,40.51,40.78,1892435,STI
2015-02-12,41.06,41.58,40.83,41.56,3066284,STI
2015-02-13,41.76,42.0,41.42,41.57,2656501,STI
2015-02-17,41.37,41.69,41.08,41.67,2476485,STI
2015-02-18,41.63,41.63,40.9,40.97,3112961,STI
2015-02-19,40.86,41.0,40.5,40.67,3761191,STI
2015-02-20,40.49,41.1,40.2,41.08,3011147,STI
2015-02-23,40.94,41.07,40.7,40.99,2113130,STI
2015-02-24,41.06,41.665,41.015,41.45,2492006,STI
2015-02-25,41.29,41.46,41.15,41.31,2586078,STI
2015-02-26,41.22,41.335,40.95,41.18,2342690,STI
2015-02-27,41.07,41.29,40.95,41.0,3172124,STI
2015-03-02,41.07,41.33,40.8,41.27,3404261,STI
2015-03-03,41.19,41.44,41.03,41.42,2646648,STI
2015-03-04,41.13,41.23,40.8946,40.96,2568261,STI
2015-03-05,40.93,41.32,40.5841,41.22,2951975,STI
2015-03-06,41.4,42.39,41.36,41.92,5537596,STI
2015-03-09,41.85,42.19,41.73,42.09,2638193,STI
2015-03-10,41.65,41.65,41.13,41.14,2978674,STI
2015-03-11,41.28,41.55,41.14,41.41,2069747,STI
2015-03-12,41.85,42.735,41.85,42.72,3476964,STI
2015-03-13,42.66,42.72,41.88,42.43,2463326,STI
2015-03-16,42.59,42.8,42.41,42.78,2507805,STI
2015-03-17,42.51,42.91,42.29,42.91,3256102,STI
2015-03-18,42.69,43.23,42.12,42.55,5916420,STI
2015-03-19,42.45,42.52,41.74,42.13,3494361,STI
2015-03-20,42.39,42.75,42.2,42.66,3487436,STI
2015-03-23,42.69,42.81,41.93,41.93,3874213,STI
2015-03-24,41.93,42.0733,41.54,41.55,3670511,STI
2015-03-25,41.4,41.435,40.54,40.54,5807421,STI
2015-03-26,40.5,40.95,40.203,40.7,3323282,STI
2015-03-27,40.68,40.78,40.33,40.55,2113150,STI
2015-03-30,40.79,41.33,40.77,41.13,2027145,STI
2015-03-31,40.88,41.19,40.7,41.09,2660147,STI
2015-04-01,40.51,40.9844,40.44,40.84,2784571,STI
2015-04-02,40.85,41.45,40.77,41.37,2887918,STI
2015-04-06,40.99,41.39,40.6299,41.08,3118090,STI
2015-04-07,41.08,41.44,41.07,41.19,1879201,STI
2015-04-08,41.36,41.55,41.09,41.37,2653741,STI
2015-04-09,41.23,41.59,41.05,41.51,1780117,STI
2015-04-10,41.48,41.59,41.3201,41.5,1432410,STI
2015-04-13,41.4,41.92,41.4,41.91,2736378,STI
2015-04-14,41.81,41.89,41.45,41.65,3405116,STI
2015-04-15,41.69,42.44,41.61,42.26,3031901,STI
2015-04-16,42.16,42.3,41.69,42.13,2094102,STI
2015-04-17,41.83,41.98,41.32,41.41,3227344,STI
2015-04-20,41.91,42.06,41.52,41.77,4555081,STI
2015-04-21,41.85,42.11,41.24,41.47,5439781,STI
2015-04-22,41.5,41.64,41.0232,41.42,4236087,STI
2015-04-23,41.19,41.27,40.86,40.91,4628850,STI
2015-04-24,40.76,40.83,40.4,40.47,3595618,STI
2015-04-27,40.67,41.21,40.535,40.63,2779720,STI
2015-04-28,40.68,41.165,40.46,41.15,2721283,STI
2015-04-29,41.02,41.885,41.01,41.7,3342443,STI
2015-04-30,41.61,41.81,41.26,41.5,3975812,STI
2015-05-01,41.75,41.84,41.36,41.68,2722697,STI
2015-05-04,41.73,42.45,41.6512,42.45,3910764,STI
2015-05-05,42.26,42.86,42.16,42.17,4905036,STI
2015-05-06,42.32,42.48,41.54,41.87,2228393,STI
2015-05-07,41.79,41.92,41.48,41.74,1895616,STI
2015-05-08,42.0,42.38,41.7,42.36,1959333,STI
2015-05-11,42.29,42.8,42.17,42.65,2217001,STI
2015-05-12,42.49,42.78,42.08,42.66,2437640,STI
2015-05-13,42.59,43.0,42.38,42.9,1732515,STI
2015-05-14,43.04,43.15,42.66,42.78,2188151,STI
2015-05-15,42.84,42.91,41.9,42.15,2082996,STI
2015-05-18,42.2,42.86,42.15,42.78,1798245,STI
2015-05-19,42.99,43.67,42.93,43.62,3018223,STI
2015-05-20,43.17,43.37,42.69,42.97,3481804,STI
2015-05-21,42.83,43.11,42.73,42.9,1808517,STI
2015-05-22,42.88,43.16,42.81,42.9,1282204,STI
2015-05-26,42.85,42.86,42.435,42.72,2655354,STI
2015-05-27,42.64,43.09,42.44,42.99,2753106,STI
2015-05-28,42.97,43.1,42.8,43.01,4520780,STI
2015-05-29,42.98,43.13,42.58,42.68,3475948,STI
2015-06-01,42.85,42.92,41.95,41.98,3282790,STI
2015-06-02,41.98,42.46,41.8601,42.34,3010402,STI
2015-06-03,42.47,43.1,42.47,42.95,3008488,STI
2015-06-04,42.68,43.0,42.33,42.47,2019336,STI
2015-06-05,43.0,43.49,42.82,43.02,2927022,STI
2015-06-08,43.11,43.54,42.81,42.84,3213876,STI
2015-06-09,42.93,43.53,42.79,43.41,2855562,STI
2015-06-10,43.64,44.2999,43.53,44.01,2985002,STI
2015-06-11,44.05,44.1528,43.74,43.87,2261759,STI
2015-06-12,43.78,43.91,43.42,43.74,1982408,STI
2015-06-15,43.37,44.17,43.08,43.92,3333842,STI
2015-06-16,43.79,44.44,43.71,44.3,2738440,STI
2015-06-17,44.46,44.58,43.78,43.89,3399163,STI
2015-06-18,43.9,44.16,43.42,43.87,4423495,STI
2015-06-19,43.72,43.89,43.53,43.59,3200370,STI
2015-06-22,44.05,44.2,43.88,44.16,2380771,STI
2015-06-23,44.53,44.69,44.27,44.5,2899254,STI
2015-06-24,44.37,44.59,44.05,44.13,3131605,STI
2015-06-25,44.29,44.471,43.7825,43.81,2611181,STI
2015-06-26,44.01,44.24,43.79,43.87,2752535,STI
2015-06-29,43.05,43.45,42.61,42.63,3605014,STI
2015-06-30,43.22,43.66,42.75,43.02,3512770,STI
2015-07-01,43.71,43.89,43.52,43.81,2669880,STI
2015-07-02,43.44,43.83,43.26,43.54,3099465,STI
2015-07-06,42.87,43.61,42.87,43.5,3935781,STI
2015-07-07,43.45,43.53,42.32,43.06,4312671,STI
2015-07-08,42.57,42.77,42.32,42.44,3234155,STI
2015-07-09,43.06,43.425,42.99,43.21,3850412,STI
2015-07-10,43.96,44.11,43.3324,43.87,3608690,STI
2015-07-13,44.33,44.51,44.0001,44.33,3920937,STI
2015-07-14,44.06,44.78,43.91,44.76,3972484,STI
2015-07-15,44.93,45.51,44.67,45.26,4019408,STI
2015-07-16,45.46,45.53,45.06,45.35,4454201,STI
2015-07-17,45.78,45.84,44.295,44.75,3820033,STI
2015-07-20,44.77,44.94,44.55,44.66,4193901,STI
2015-07-21,44.75,45.32,44.64,44.78,3856859,STI
2015-07-22,44.74,45.14,44.37,44.7,5172879,STI
2015-07-23,44.64,45.04,44.08,44.34,3594787,STI
2015-07-24,44.27,44.65,44.08,44.31,3391082,STI
2015-07-27,43.98,44.2,43.75,43.92,3274676,STI
2015-07-28,44.28,44.38,43.7543,44.19,3143143,STI
2015-07-29,44.28,44.55,44.07,44.48,2640880,STI
2015-07-30,44.34,44.78,44.31,44.69,1897177,STI
2015-07-31,44.64,44.72,44.28,44.34,2392968,STI
2015-08-03,44.35,44.59,43.705,44.01,3661360,STI
2015-08-04,44.22,44.67,44.09,44.15,3590327,STI
2015-08-05,44.44,45.02,44.38,44.64,2270327,STI
2015-08-06,44.72,44.9,44.24,44.42,2075724,STI
2015-08-07,44.45,44.7469,43.685,43.87,2656021,STI
2015-08-10,44.16,44.7,44.1203,44.69,2722098,STI
2015-08-11,44.2,44.35,43.73,43.99,2298123,STI
2015-08-12,43.6,43.67,42.32,42.95,5051189,STI
2015-08-13,42.99,43.39,42.83,43.37,3239994,STI
2015-08-14,43.37,44.18,43.28,44.14,3023687,STI
2015-08-17,43.8,44.51,43.67,44.16,2981327,STI
2015-08-18,44.25,44.4863,44.04,44.26,2272596,STI
2015-08-19,44.07,44.2,43.61,43.83,3993195,STI
2015-08-20,43.27,43.49,42.38,42.38,3669207,STI
2015-08-21,41.89,42.03,40.7,40.73,6065186,STI
2015-08-24,37.95,39.71,37.47,38.31,8193372,STI
2015-08-25,39.54,39.6,37.61,37.64,6532056,STI
2015-08-26,38.7,39.075,37.8,39.03,4969665,STI
2015-08-27,39.22,40.5,39.22,40.46,6257173,STI
2015-08-28,40.16,40.63,40.09,40.51,4069274,STI
2015-08-31,40.23,40.54,40.0701,40.37,3338324,STI
2015-09-01,39.31,39.5099,38.1875,38.47,4311045,STI
2015-09-02,39.06,39.2,38.25,38.95,3932179,STI
2015-09-03,39.14,39.77,38.95,39.33,4299592,STI
2015-09-04,38.77,39.03,38.525,38.81,4439639,STI
2015-09-08,39.66,39.94,39.37,39.92,3396194,STI
2015-09-09,40.46,40.68,39.35,39.42,4263845,STI
2015-09-10,39.23,39.9,39.11,39.65,3631202,STI
2015-09-11,39.4,39.57,39.12,39.51,3307492,STI
2015-09-14,39.45,39.84,39.22,39.6,3823007,STI
2015-09-15,39.81,40.21,39.68,40.12,4297676,STI
2015-09-16,40.18,40.5,39.495,40.06,3507059,STI
2015-09-17,39.97,40.34,38.86,39.05,4967233,STI
2015-09-18,38.42,38.58,37.7,37.79,6034850,STI
2015-09-21,38.15,38.53,38.04,38.32,4732503,STI
2015-09-22,37.69,37.99,37.53,37.88,4424852,STI
2015-09-23,37.87,38.12,37.615,38.0,4102975,STI
2015-09-24,37.5,37.78,37.35,37.72,7858862,STI
2015-09-25,38.4,38.72,38.24,38.55,5922307,STI
2015-09-28,38.31,38.43,37.205,37.27,5542847,STI
2015-09-29,37.37,37.615,37.085,37.58,4323844,STI
2015-09-30,38.11,38.27,37.62,38.24,4661107,STI
2015-10-01,38.26,38.68,38.02,38.59,5346046,STI
2015-10-02,37.34,38.29,36.79,38.29,5334756,STI
2015-10-05,38.67,39.35,38.45,39.23,4939306,STI
2015-10-06,39.11,39.56,38.99,39.2,4533835,STI
2015-10-07,39.48,39.88,39.2,39.55,4261430,STI
2015-10-08,39.29,39.945,39.23,39.85,4152323,STI
2015-10-09,39.83,40.13,39.38,39.43,3486895,STI
2015-10-12,39.33,39.66,39.19,39.56,2001586,STI
2015-10-13,39.31,39.65,39.24,39.31,2491279,STI
2015-10-14,39.22,39.33,38.34,38.5,3511955,STI
2015-10-15,38.88,39.52,38.6,39.52,3493816,STI
2015-10-16,42.0,42.0,39.4,40.01,8768500,STI
2015-10-19,39.9,40.695,39.55,39.89,6618662,STI
2015-10-20,40.18,40.83,39.84,40.49,4099633,STI
2015-10-21,40.76,40.96,40.21,40.23,5247080,STI
2015-10-22,40.46,41.435,40.33,40.79,4475112,STI
2015-10-23,41.26,41.77,41.1075,41.75,4600291,STI
2015-10-26,41.61,41.78,41.19,41.37,2829951,STI
2015-10-27,41.01,41.42,40.87,41.15,4356226,STI
2015-10-28,41.15,42.88,41.03,42.52,6348197,STI
2015-10-29,42.42,42.9,42.13,42.41,4490011,STI
2015-10-30,42.34,42.43,41.23,41.52,9212745,STI
2015-11-02,41.75,42.71,41.61,42.55,3834937,STI
2015-11-03,42.28,42.73,42.09,42.59,4556715,STI
2015-11-04,42.77,42.96,42.55,42.69,3279654,STI
2015-11-05,42.58,43.68,42.58,43.39,4919047,STI
2015-11-06,44.73,45.24,43.87,44.03,6275681,STI
2015-11-09,44.27,44.3,43.01,43.23,5925761,STI
2015-11-10,43.08,43.84,43.03,43.75,3676865,STI
2015-11-11,44.11,44.12,43.35,43.45,2574348,STI
2015-11-12,43.22,43.32,42.58,42.58,3650722,STI
2015-11-13,42.53,42.73,41.84,41.97,4890133,STI
2015-11-16,41.88,42.8,41.75,42.79,3137309,STI
2015-11-17,43.0,43.49,42.61,42.95,3413936,STI
2015-11-18,43.17,43.83,42.93,43.77,3334783,STI
2015-11-19,43.76,43.85,43.14,43.6,3448113,STI
2015-11-20,43.75,43.94,43.28,43.48,2193185,STI
2015-11-23,43.5,43.91,43.4,43.43,2208752,STI
2015-11-24,43.19,43.56,43.0,43.41,3251895,STI
2015-11-25,43.35,43.54,43.02,43.31,1804760,STI
2015-11-27,43.41,43.57,43.15,43.52,1012860,STI
2015-11-30,43.52,43.865,43.36,43.42,2896620,STI
2015-12-01,43.74,44.23,43.51,44.0,3237921,STI
2015-12-02,44.11,44.2,43.31,43.36,3366337,STI
2015-12-03,43.52,43.73,42.65,42.72,3378117,STI
2015-12-04,42.93,44.4701,42.63,44.34,5857242,STI
2015-12-07,44.1,44.26,43.37,43.82,3887365,STI
2015-12-08,43.34,43.62,42.87,43.14,3958818,STI
2015-12-09,42.89,43.23,41.91,42.27,5590318,STI
2015-12-10,42.23,43.32,42.06,42.84,3824718,STI
2015-12-11,42.11,42.34,41.5,41.79,2929452,STI
2015-12-14,41.95,42.42,41.32,41.99,4662201,STI
2015-12-15,42.58,43.6,42.55,43.3,3911651,STI
2015-12-16,43.62,44.215,42.94,44.07,4548871,STI
2015-12-17,44.24,44.36,43.22,43.24,3309537,STI
2015-12-18,42.99,43.08,42.11,42.19,10957521,STI
2015-12-21,42.51,42.79,41.99,42.45,2392061,STI
2015-12-22,42.79,42.88,42.1297,42.8,2624903,STI
2015-12-23,43.05,43.37,42.82,43.35,2642381,STI
2015-12-24,43.33,43.62,43.15,43.36,974627,STI
2015-12-28,43.12,43.2,42.55,43.17,2497440,STI
2015-12-29,43.52,43.95,43.36,43.81,2581704,STI
2015-12-30,43.74,43.75,43.295,43.31,2020444,STI
2015-12-31,42.99,43.43,42.83,42.84,2288902,STI
2016-01-04,41.86,42.04,41.12,41.58,4936545,STI
2016-01-05,41.66,41.97,41.46,41.77,4372338,STI
2016-01-06,40.92,41.43,40.64,41.2,4812280,STI
2016-01-07,40.26,40.71,39.43,39.48,6482478,STI
2016-01-08,40.22,40.23,38.82,38.91,4535146,STI
2016-01-11,39.3,39.445,38.36,38.71,5058248,STI
2016-01-12,39.46,39.51,38.61,39.39,4401203,STI
2016-01-13,39.69,39.75,37.975,38.1,6758549,STI
2016-01-14,38.4,38.78,37.75,38.26,5855160,STI
2016-01-15,37.14,37.58,36.64,37.44,5314013,STI
2016-01-19,37.99,38.025,36.78,37.12,5104558,STI
2016-01-20,36.07,37.0,35.2764,36.55,6347679,STI
2016-01-21,36.5,37.0,35.92,36.06,6400848,STI
2016-01-22,36.64,36.76,35.11,35.27,9779618,STI
2016-01-25,35.14,35.225,34.05,34.12,10558091,STI
2016-01-26,34.31,35.06,34.2,35.02,5525065,STI
2016-01-27,34.81,36.05,34.74,35.3,10959173,STI
2016-01-28,35.46,36.57,35.35,36.32,7898034,STI
2016-01-29,36.43,36.595,35.72,36.58,6991299,STI
2016-02-01,36.29,36.495,35.89,36.11,5041919,STI
2016-02-02,35.36,35.41,34.19,34.37,7322164,STI
2016-02-03,34.74,34.78,33.23,34.46,6761023,STI
2016-02-04,34.45,35.33,34.3,34.87,4385918,STI
2016-02-05,34.95,35.36,34.17,34.32,4398270,STI
2016-02-08,33.72,33.78,32.13,32.6,8374492,STI
2016-02-09,31.9,33.44,31.82,33.16,6186380,STI
2016-02-10,33.53,33.86,32.84,32.84,4996651,STI
2016-02-11,31.76,32.32,31.065,31.36,6923681,STI
2016-02-12,32.21,33.56,32.14,33.53,5503606,STI
2016-02-16,34.16,34.81,33.66,34.29,4770854,STI
2016-02-17,34.79,35.13,34.33,34.43,4002482,STI
2016-02-18,34.59,34.8,33.61,33.89,5467780,STI
2016-02-19,33.79,34.23,33.55,34.15,3696481,STI
2016-02-22,34.53,34.93,34.48,34.85,3623753,STI
2016-02-23,34.66,34.88,33.61,33.83,3718584,STI
2016-02-24,33.06,33.48,32.445,33.42,4846769,STI
2016-02-25,33.62,34.06,33.46,33.8,3911659,STI
2016-02-26,34.18,35.01,33.98,34.54,3897113,STI
2016-02-29,34.4,34.4,33.18,33.18,6878457,STI
2016-03-01,33.54,35.01,33.45,35.01,5430778,STI
2016-03-02,35.06,36.08,34.97,35.99,4839386,STI
2016-03-03,35.88,36.56,35.87,36.55,3436882,STI
2016-03-04,36.92,37.54,36.73,37.05,3833038,STI
2016-03-07,36.77,36.91,36.43,36.74,2975062,STI
2016-03-08,36.4,36.43,35.34,35.42,6687807,STI
2016-03-09,35.79,35.8518,34.79,35.05,5976408,STI
2016-03-10,35.4,35.78,34.89,35.67,5811835,STI
2016-03-11,36.07,37.03,35.99,36.99,3597198,STI
2016-03-14,36.77,37.12,36.63,36.89,2597970,STI
2016-03-15,36.39,36.89,36.31,36.84,2270306,STI
2016-03-16,36.69,37.25,36.04,36.39,3483464,STI
2016-03-17,36.25,36.79,35.75,36.63,3256796,STI
2016-03-18,37.0,37.49,36.79,37.19,6853770,STI
2016-03-21,37.01,37.56,36.8,37.11,2382299,STI
2016-03-22,36.88,37.17,36.62,36.97,2585497,STI
2016-03-23,36.95,37.06,36.6,36.63,2761202,STI
2016-03-24,36.17,36.69,35.76,36.6,3311928,STI
2016-03-28,36.64,37.02,36.42,36.78,2224499,STI
2016-03-29,36.48,36.5,35.75,36.33,3163384,STI
2016-03-30,36.52,36.96,36.22,36.49,2393456,STI
2016-03-31,36.47,36.47,35.81,36.08,4406652,STI
2016-04-01,35.98,36.71,35.42,36.62,3786260,STI
2016-04-04,36.59,37.01,36.33,36.5,2864427,STI
2016-04-05,36.04,36.235,35.71,35.75,3942211,STI
2016-04-06,35.63,36.345,35.4338,36.15,3645671,STI
2016-04-07,35.64,35.935,35.1,35.35,4804978,STI
2016-04-08,35.77,36.29,35.53,35.63,2636676,STI
2016-04-11,35.82,36.51,35.79,36.03,3354697,STI
2016-04-12,36.11,36.91,36.11,36.75,4813947,STI
2016-04-13,37.25,38.585,37.2,38.45,7032330,STI
2016-04-14,38.34,39.31,38.34,38.69,5047593,STI
2016-04-15,38.77,38.84,38.28,38.47,3767381,STI
2016-04-18,38.2,38.89,38.08,38.66,2685307,STI
2016-04-19,38.78,39.25,38.69,39.24,2768289,STI
2016-04-20,39.4,39.87,39.16,39.77,3355961,STI
2016-04-21,39.87,40.21,39.71,39.87,3415694,STI
2016-04-22,40.81,42.34,40.73,41.96,8225511,STI
2016-04-25,41.95,42.01,41.22,41.99,4259796,STI
2016-04-26,41.98,42.73,41.77,42.44,4831112,STI
2016-04-27,42.6,43.03,42.07,42.57,4908702,STI
2016-04-28,42.09,42.62,41.84,42.07,3501092,STI
2016-04-29,41.76,42.01,41.46,41.74,5413107,STI
2016-05-02,42.05,42.23,41.5,42.13,4709777,STI
2016-05-03,41.43,41.63,41.09,41.43,4402128,STI
2016-05-04,40.81,41.33,40.235,40.64,4572468,STI
2016-05-05,40.5,40.89,40.15,40.36,4795938,STI
2016-05-06,40.08,40.66,39.91,40.63,3038579,STI
2016-05-09,40.46,40.88,40.06,40.36,3815873,STI
2016-05-10,40.71,41.545,40.61,41.46,4813338,STI
2016-05-11,41.21,41.92,40.81,41.4,4434444,STI
2016-05-12,41.63,42.01,40.94,41.35,3830463,STI
2016-05-13,41.24,41.8,40.39,40.56,3034539,STI
2016-05-16,40.62,41.27,40.57,41.08,3332310,STI
2016-05-17,40.92,41.57,40.59,41.1,4016512,STI
2016-05-18,41.06,42.84,40.91,42.81,6091639,STI
2016-05-19,42.48,43.18,42.1,42.62,4997292,STI
2016-05-20,42.92,43.26,42.355,42.55,3909164,STI
2016-05-23,42.55,42.81,41.97,42.49,3653729,STI
2016-05-24,42.84,43.31,42.65,43.11,3399133,STI
2016-05-25,43.47,44.32,43.47,43.99,3901063,STI
2016-05-26,43.71,43.84,43.105,43.34,2719721,STI
2016-05-27,43.34,43.94,43.21,43.82,2572609,STI
2016-05-31,44.06,44.17,43.37,43.82,4327162,STI
2016-06-01,43.23,43.95,42.85,43.83,3248089,STI
2016-06-02,43.71,44.09,43.38,44.04,2133432,STI
2016-06-03,43.17,43.44,42.22,43.33,4249413,STI
2016-06-06,43.5,44.26,43.41,43.97,3303488,STI
2016-06-07,43.58,43.94,43.35,43.4,2945399,STI
2016-06-08,43.33,43.7,43.33,43.49,1952868,STI
2016-06-09,43.16,43.16,42.44,42.97,3329506,STI
2016-06-10,42.32,42.58,42.07,42.48,2964038,STI
2016-06-13,42.14,42.675,41.85,41.89,3502313,STI
2016-06-14,41.8,42.13,40.55,40.75,4118766,STI
2016-06-15,41.04,41.795,40.81,41.01,2983930,STI
2016-06-16,40.63,40.88,40.135,40.75,3847396,STI
2016-06-17,40.8,41.38,40.69,41.26,4342646,STI
2016-06-20,42.05,42.51,41.56,41.64,4138357,STI
2016-06-21,41.79,41.845,41.23,41.67,2760739,STI
2016-06-22,41.74,42.35,41.63,41.69,1990557,STI
2016-06-23,42.29,43.22,42.29,43.21,2960074,STI
2016-06-24,40.38,41.65,39.99,40.54,8642603,STI
2016-06-27,39.86,39.88,37.71,37.84,7606787,STI
2016-06-28,38.64,39.23,38.3,39.2,4385917,STI
2016-06-29,39.67,40.12,39.26,40.04,3831869,STI
2016-06-30,40.41,41.1,39.99,41.08,4592556,STI
2016-07-01,40.73,41.16,40.515,40.71,3266892,STI
2016-07-05,40.15,40.31,39.23,39.5,4210161,STI
2016-07-06,39.07,40.33,38.7501,40.18,5226759,STI
2016-07-07,40.19,41.05,40.14,40.7,3487492,STI
2016-07-08,41.49,41.88,41.215,41.44,4554252,STI
2016-07-11,41.8,42.2,41.78,41.87,4486791,STI
2016-07-12,42.4,43.06,42.4,42.67,6395602,STI
2016-07-13,42.58,42.81,42.26,42.74,5120411,STI
2016-07-14,43.89,44.08,43.45,43.86,4680569,STI
2016-07-15,43.99,44.19,43.35,43.5,5892418,STI
2016-07-18,43.37,43.66,43.29,43.39,2706641,STI
2016-07-19,43.03,43.53,42.94,43.27,2080215,STI
2016-07-20,43.45,43.5,42.95,43.27,2252579,STI
2016-07-21,43.15,43.66,43.14,43.17,2971961,STI
2016-07-22,42.25,42.69,41.79,42.4,5897092,STI
2016-07-25,42.22,42.425,42.02,42.3,3530820,STI
2016-07-26,42.3,42.585,42.1801,42.56,3400407,STI
2016-07-27,42.61,42.81,42.2,42.35,3250253,STI
2016-07-28,42.22,42.59,41.98,42.46,2739087,STI
2016-07-29,42.37,42.76,42.11,42.29,3110940,STI
2016-08-01,42.42,42.59,41.81,41.88,2344229,STI
2016-08-02,41.82,41.9,41.07,41.37,3709361,STI
2016-08-03,41.52,42.1,41.5,42.05,2370757,STI
2016-08-04,42.03,42.28,41.81,41.95,2314602,STI
2016-08-05,42.45,43.13,42.38,42.9,4873294,STI
2016-08-08,43.0,43.2775,42.5,42.64,3156429,STI
2016-08-09,42.7,42.78,42.44,42.58,2383709,STI
2016-08-10,42.5,42.66,41.85,41.91,1673563,STI
2016-08-11,42.12,42.33,41.8,42.04,2260923,STI
2016-08-12,41.68,41.86,41.46,41.84,2058809,STI
2016-08-15,42.03,42.215,41.95,42.1,3561315,STI
2016-08-16,41.83,42.22,41.76,42.11,3281618,STI
2016-08-17,42.06,42.54,42.0,42.49,4173997,STI
2016-08-18,42.54,42.95,42.43,42.85,3390769,STI
2016-08-19,42.76,42.9,42.52,42.86,2533970,STI
2016-08-22,42.72,42.97,42.59,42.88,2031661,STI
2016-08-23,42.93,43.12,42.69,42.69,2068286,STI
2016-08-24,42.82,43.02,42.56,42.7,1975528,STI
2016-08-25,42.71,42.865,42.61,42.73,2495671,STI
2016-08-26,42.97,43.3,42.63,43.17,3662943,STI
2016-08-29,43.15,43.72,42.99,43.58,2861375,STI
2016-08-30,43.65,44.0,43.54,44.0,2513687,STI
2016-08-31,44.04,44.21,43.52,44.07,3063256,STI
2016-09-01,44.19,44.24,43.4,43.79,2983670,STI
2016-09-02,43.94,44.15,43.64,43.97,2312095,STI
2016-09-06,43.93,43.97,43.105,43.39,2196142,STI
2016-09-07,43.2,43.61,42.95,43.56,2832650,STI
2016-09-08,43.59,43.99,43.48,43.88,2851493,STI
2016-09-09,43.81,44.07,43.38,43.39,3200311,STI
2016-09-12,43.15,44.21,42.83,44.13,4001967,STI
2016-09-13,43.51,43.95,43.01,43.79,4760002,STI
2016-09-14,43.67,44.15,43.35,43.41,4491431,STI
2016-09-15,42.86,44.16,42.86,44.11,3289128,STI
2016-09-16,43.81,43.88,43.46,43.71,4119975,STI
2016-09-19,43.95,44.32,43.65,43.86,2433497,STI
2016-09-20,44.15,44.34,43.7399,43.78,2073327,STI
2016-09-21,44.03,44.61,43.82,44.29,3958354,STI
2016-09-22,44.44,44.55,44.095,44.15,3201966,STI
2016-09-23,44.0,44.55,43.9,44.18,3346577,STI
2016-09-26,43.8,43.87,42.7,42.72,3765472,STI
2016-09-27,42.57,43.34,42.36,43.33,2895276,STI
2016-09-28,43.6,43.63,42.99,43.59,2495702,STI
2016-09-29,43.52,44.09,42.87,43.15,2477251,STI
2016-09-30,43.41,44.09,43.13,43.8,3614508,STI
2016-10-03,43.41,44.17,43.41,43.77,3526588,STI
2016-10-04,43.97,44.995,43.87,44.73,4735254,STI
2016-10-05,44.91,46.08,44.86,45.73,4896753,STI
2016-10-06,45.9,46.21,45.27,45.79,3875112,STI
2016-10-07,45.79,46.01,45.18,45.69,2819418,STI
2016-10-10,46.16,46.47,46.05,46.16,2725556,STI
2016-10-11,46.09,46.25,45.35,45.63,3032207,STI
2016-10-12,45.58,46.03,45.52,45.7,2480937,STI
2016-10-13,45.19,45.19,44.25,44.76,4218415,STI
2016-10-14,45.23,45.63,44.91,45.03,4041016,STI
2016-10-17,45.09,45.235,44.45,44.71,2936923,STI
2016-10-18,45.18,45.41,44.78,45.36,3850400,STI
2016-10-19,45.58,46.52,45.48,46.21,4008195,STI
2016-10-20,46.18,46.88,46.09,46.43,5872748,STI
2016-10-21,45.52,46.11,44.63,45.66,5676333,STI
2016-10-24,45.9,46.23,45.44,45.45,3868006,STI
2016-10-25,45.33,45.795,45.16,45.17,3991617,STI
2016-10-26,45.05,45.64,44.88,45.55,2646294,STI
2016-10-27,45.89,46.12,45.42,45.66,4222013,STI
2016-10-28,45.8,45.82,44.93,45.22,2613483,STI
2016-10-31,45.43,45.57,45.19,45.23,2624209,STI
2016-11-01,45.5,45.89,44.78,45.31,3312554,STI
2016-11-02,45.08,45.1315,44.45,44.74,3512721,STI
2016-11-03,44.96,45.325,44.73,44.91,2304001,STI
2016-11-04,44.96,45.445,44.49,44.87,2519413,STI
2016-11-07,45.75,46.335,45.74,46.18,3626141,STI
2016-11-08,45.98,46.09,45.49,45.6,5611278,STI
2016-11-09,47.65,48.51,46.47,48.14,6362018,STI
2016-11-10,48.69,50.14,48.56,49.88,7885869,STI
2016-11-11,49.65,50.68,49.17,50.58,4668467,STI
2016-11-14,50.97,52.65,50.96,52.22,7304367,STI
2016-11-15,51.62,52.46,50.99,52.38,6567355,STI
2016-11-16,51.96,52.01,50.74,50.79,6520249,STI
2016-11-17,50.94,51.655,50.66,51.4,5795972,STI
2016-11-18,51.3,51.93,51.06,51.78,5794119,STI
2016-11-21,52.0,52.12,51.4,51.72,2944812,STI
2016-11-22,51.98,52.29,51.67,52.08,5154334,STI
2016-11-23,52.28,52.43,51.72,52.36,3971448,STI
2016-11-25,52.32,52.485,52.03,52.46,1428086,STI
2016-11-28,51.57,52.09,51.341,51.56,5407392,STI
2016-11-29,51.73,51.75,51.13,51.14,5059670,STI
2016-11-30,51.98,52.32,51.85,51.95,4102669,STI
2016-12-01,52.44,53.04,52.01,52.71,3998212,STI
2016-12-02,52.55,52.57,51.81,52.04,3788783,STI
2016-12-05,52.75,53.21,52.335,52.54,4323215,STI
2016-12-06,52.62,53.87,52.62,53.79,6024757,STI
2016-12-07,53.7,54.515,53.21,54.46,5171773,STI
2016-12-08,54.67,55.39,54.4599,54.79,4461781,STI
2016-12-09,54.78,54.99,54.2,54.84,4207317,STI
2016-12-12,54.47,55.24,54.01,54.1,4524943,STI
2016-12-13,54.33,54.62,53.78,54.45,2774639,STI
2016-12-14,53.73,55.78,53.51,55.13,8469259,STI
2016-12-15,55.46,55.92,54.94,55.8,6040047,STI
2016-12-16,55.97,56.1,55.145,55.27,6572165,STI
2016-12-19,55.06,55.4,54.66,55.32,3084542,STI
2016-12-20,55.8,56.18,55.62,56.17,2190889,STI
2016-12-21,56.2,56.23,55.65,56.02,1891465,STI
2016-12-22,56.03,56.295,55.73,56.15,2900685,STI
2016-12-23,56.12,56.28,55.94,56.17,1460698,STI
2016-12-27,56.32,56.48,56.06,56.39,1321107,STI
2016-12-28,56.39,56.47,55.405,55.48,1946090,STI
2016-12-29,55.62,55.69,54.4,54.69,3155999,STI
2016-12-30,54.89,55.0,54.48,54.85,2394703,STI
2017-01-03,55.56,56.17,54.75,55.49,4488017,STI
2017-01-04,55.63,56.48,55.62,56.14,4005278,STI
2017-01-05,55.96,56.1,54.58,54.9,3525232,STI
2017-01-06,55.16,55.7,54.9,55.53,2977108,STI
2017-01-09,55.19,55.7,54.76,55.24,2596931,STI
2017-01-10,55.28,55.99,55.16,55.7,3133137,STI
2017-01-11,55.64,56.03,55.21,56.03,2671496,STI
2017-01-12,55.8,55.96,54.76,55.49,3136006,STI
2017-01-13,55.93,56.97,55.72,55.97,2981199,STI
2017-01-17,55.18,55.46,53.8213,53.88,3412802,STI
2017-01-18,54.05,54.395,53.56,54.36,3280070,STI
2017-01-19,54.49,54.66,53.58,53.84,3232778,STI
2017-01-20,54.14,55.28,53.86,54.84,6037621,STI
2017-01-23,54.91,55.46,54.7,55.14,3712070,STI
2017-01-24,55.32,56.685,54.9,56.48,4188876,STI
2017-01-25,57.06,58.31,57.0424,58.17,6020090,STI
2017-01-26,58.08,58.72,57.805,58.26,3242931,STI
2017-01-27,58.14,58.3,57.66,57.75,2426468,STI
2017-01-30,57.45,57.46,56.57,57.27,2324743,STI
2017-01-31,57.02,57.525,56.465,56.82,3300476,STI
2017-02-01,57.45,57.9,56.92,57.14,3713601,STI
2017-02-02,56.73,56.91,56.27,56.83,3386743,STI
2017-02-03,57.74,58.09,57.28,57.97,3045707,STI
2017-02-06,57.42,58.27,57.4,57.72,2289710,STI
2017-02-07,57.93,58.04,57.28,57.4,2262622,STI
2017-02-08,56.92,57.07,56.35,56.93,2630593,STI
2017-02-09,57.25,58.13,56.94,57.73,3342823,STI
2017-02-10,58.05,58.218,57.58,57.76,2639559,STI
2017-02-13,58.0,58.73,57.89,58.14,3591969,STI
2017-02-14,58.19,59.66,57.9772,59.59,3799167,STI
2017-02-15,59.83,60.31,59.465,60.04,3211214,STI
2017-02-16,59.88,60.1,59.34,59.85,3242994,STI
2017-02-17,59.2,59.61,59.08,59.59,2328439,STI
2017-02-21,59.79,60.27,59.355,59.79,3227354,STI
2017-02-22,59.41,60.28,59.36,59.78,3145556,STI
2017-02-23,59.9,60.04,59.17,59.8,2447766,STI
2017-02-24,59.09,59.45,58.86,59.29,3522323,STI
2017-02-27,59.27,59.77,59.2,59.67,3268340,STI
2017-02-28,59.25,59.62,58.99,59.49,3361301,STI
2017-03-01,60.82,61.69,60.81,61.39,4605827,STI
2017-03-02,61.54,61.6289,59.685,59.73,3784448,STI
2017-03-03,59.7,60.28,59.51,60.05,3217795,STI
2017-03-06,59.49,59.91,58.9599,59.67,3366021,STI
2017-03-07,59.71,59.9177,59.2478,59.72,2942417,STI
2017-03-08,60.35,60.64,59.3,59.39,3237501,STI
2017-03-09,59.58,59.96,59.12,59.32,2248473,STI
2017-03-10,59.57,59.7,58.47,58.94,3171904,STI
2017-03-13,59.0,59.3,58.63,58.76,2726170,STI
2017-03-14,58.51,58.67,58.02,58.64,3117741,STI
2017-03-15,58.86,59.14,57.52,57.91,5630956,STI
2017-03-16,58.13,58.68,57.94,58.36,3850662,STI
2017-03-17,58.41,58.57,57.62,57.71,8368067,STI
2017-03-20,57.6,58.07,57.24,57.27,3998704,STI
2017-03-21,57.75,57.76,54.215,54.4,7813116,STI
2017-03-22,54.0,54.8,53.33,54.18,6536329,STI
2017-03-23,54.16,55.55,54.0001,54.85,4844698,STI
2017-03-24,55.13,55.26,54.24,54.81,3915248,STI
2017-03-27,53.52,54.43,52.71,54.34,3519509,STI
2017-03-28,54.22,55.46,54.19,55.1,3094341,STI
2017-03-29,55.08,55.37,54.65,55.03,3045502,STI
2017-03-30,55.14,56.34,54.99,56.08,3261490,STI
2017-03-31,55.79,56.03,55.3,55.3,3273494,STI
2017-04-03,55.6,55.6441,54.56,55.46,3347271,STI
2017-04-04,55.12,55.6,55.01,55.25,2316589,STI
2017-04-05,55.77,56.32,54.74,54.8,3560873,STI
2017-04-06,54.68,55.7539,54.42,55.56,2858194,STI
2017-04-07,55.05,55.7,54.92,55.35,2495162,STI
2017-04-10,55.32,55.65,54.62,54.86,2606411,STI
2017-04-11,54.4,54.97,54.14,54.97,3468162,STI
2017-04-12,54.77,54.99,53.89,53.99,3216384,STI
2017-04-13,53.78,54.69,53.2,53.45,5002174,STI
2017-04-17,53.62,54.57,53.39,54.51,2933138,STI
2017-04-18,54.0,54.46,53.3,53.8,3065049,STI
2017-04-19,54.26,54.85,53.86,54.15,3399553,STI
2017-04-20,54.67,55.7253,54.51,55.49,5591870,STI
2017-04-21,55.45,56.2,54.55,54.85,5868629,STI
2017-04-24,56.42,57.13,56.28,56.8,5770780,STI
2017-04-25,57.31,57.64,56.95,57.19,6553064,STI
2017-04-26,57.07,58.2,56.97,57.68,5421538,STI
2017-04-27,57.68,57.92,56.72,57.17,5667732,STI
2017-04-28,57.12,57.48,56.78,56.81,4384070,STI
2017-05-01,57.3,58.025,56.9,57.75,5212160,STI
2017-05-02,57.75,57.82,56.93,57.15,3062867,STI
2017-05-03,56.79,58.0,56.75,57.97,3097101,STI
2017-05-04,58.54,58.75,57.68,57.93,3656395,STI
2017-05-05,58.11,58.12,57.575,57.84,2602747,STI
2017-05-08,57.98,58.38,57.81,58.16,2214948,STI
2017-05-09,58.25,58.45,57.435,57.62,3426775,STI
2017-05-10,57.48,57.83,57.38,57.6,2896259,STI
2017-05-11,57.38,57.54,56.69,56.95,3091074,STI
2017-05-12,56.46,56.65,55.75,56.33,2821975,STI
2017-05-15,56.57,56.93,56.43,56.72,2351052,STI
2017-05-16,56.96,57.09,56.34,57.04,2371889,STI
2017-05-17,55.67,56.03,53.28,53.59,6114850,STI
2017-05-18,53.61,54.41,53.5381,54.07,4851039,STI
2017-05-19,54.24,54.74,53.93,54.05,3485262,STI
2017-05-22,54.3,54.48,53.79,54.24,2928783,STI
2017-05-23,54.25,55.1,53.805,54.79,2631030,STI
2017-05-24,54.92,54.92,54.34,54.55,2765448,STI
2017-05-25,54.66,54.99,54.25,54.54,2250816,STI
2017-05-26,54.27,54.57,54.14,54.32,3095092,STI
2017-05-30,54.06,54.15,53.43,54.03,2926868,STI
2017-05-31,54.15,54.18,52.69,53.37,5094340,STI
2017-06-01,53.65,54.16,52.83,54.15,3631983,STI
2017-06-02,53.51,53.97,53.32,53.49,4002195,STI
2017-06-05,53.7,54.235,53.52,53.77,2807593,STI
2017-06-06,53.23,53.685,52.86,53.4,3067985,STI
2017-06-07,53.69,54.41,53.44,54.14,3116686,STI
2017-06-08,54.03,55.64,53.86,55.19,4231900,STI
2017-06-09,55.65,56.75,55.64,56.55,3980482,STI
2017-06-12,56.67,57.12,55.775,56.2,3704828,STI
2017-06-13,56.51,56.62,55.9,56.24,3798998,STI
2017-06-14,55.63,56.48,55.15,56.43,3678370,STI
2017-06-15,56.0,56.52,55.54,56.02,2719729,STI
2017-06-16,55.99,56.31,55.74,56.15,4645717,STI
2017-06-19,56.59,56.91,56.16,56.32,2012874,STI
2017-06-20,56.01,56.155,55.64,55.7,2439018,STI
2017-06-21,55.75,55.84,55.2,55.29,2849573,STI
2017-06-22,55.17,55.17,54.41,54.73,2503485,STI
2017-06-23,55.09,55.13,54.18,54.43,4440265,STI
2017-06-26,54.61,55.24,54.29,54.81,2647863,STI
2017-06-27,55.14,56.04,55.0,55.21,3284474,STI
2017-06-28,55.74,56.33,55.63,56.09,3040673,STI
2017-06-29,58.07,58.25,56.14,56.82,5388689,STI
2017-06-30,57.05,57.13,56.335,56.72,3326898,STI
2017-07-03,57.0,58.03,56.97,57.62,1926746,STI
2017-07-05,57.65,57.93,57.06,57.72,3736685,STI
2017-07-06,57.78,57.99,57.27,57.36,3190451,STI
2017-07-07,57.52,57.83,56.96,57.77,3269577,STI
2017-07-10,57.44,57.84,57.29,57.55,2470763,STI
2017-07-11,57.66,57.9,57.17,57.18,2791070,STI
2017-07-12,56.98,57.26,56.63,57.07,2076419,STI
2017-07-13,57.24,57.53,56.88,57.49,2408023,STI
2017-07-14,56.7,56.83,56.2,56.6,2864383,STI
2017-07-17,56.47,56.86,56.19,56.62,2433970,STI
2017-07-18,56.15,56.41,55.7,55.96,2724681,STI
2017-07-19,56.21,56.36,55.44,55.88,3287314,STI
2017-07-20,55.9,55.99,55.11,55.63,4915830,STI
2017-07-21,55.74,56.84,55.58,55.98,4773797,STI
2017-07-24,56.1,57.17,56.01,57.04,3988620,STI
2017-07-25,58.15,58.41,57.38,57.41,4704706,STI
2017-07-26,57.66,57.92,56.585,56.73,3610521,STI
2017-07-27,56.75,57.31,56.47,56.7,4053166,STI
2017-07-28,56.87,56.89,56.21,56.59,3328668,STI
2017-07-31,56.75,57.83,56.75,57.29,3416205,STI
2017-08-01,57.54,57.91,57.35,57.64,1660314,STI
2017-08-02,57.54,57.91,57.35,57.64,1660425,STI
2017-08-03,57.57,57.955,57.41,57.8,2268236,STI
2017-08-04,58.48,58.97,58.12,58.45,2808280,STI
2017-08-07,58.44,58.52,58.025,58.06,2150338,STI
2017-08-08,57.9,59.0,57.89,58.05,2962029,STI
2017-08-09,57.58,58.31,57.41,57.6,4904374,STI
2017-08-10,56.88,57.57,56.4,56.42,3735788,STI
2017-08-11,56.58,56.87,55.91,55.99,3418636,STI
2017-08-14,56.6,57.44,56.6,57.31,2511105,STI
2017-08-15,57.85,58.01,57.25,57.35,2107412,STI
2017-08-16,57.52,57.88,57.27,57.46,2833291,STI
2017-08-17,57.37,57.59,56.1,56.13,2723215,STI
2017-08-18,55.9,56.63,55.68,56.13,2375927,STI
2017-08-21,56.06,56.13,55.55,55.78,1935318,STI
2017-08-22,56.02,56.57,55.85,56.52,2909242,STI
2017-08-23,55.99,56.7,55.99,56.33,2330583,STI
2017-08-24,56.47,56.55,56.15,56.23,1889944,STI
2017-08-25,56.5,56.66,56.33,56.41,1932867,STI
2017-08-28,56.54,56.6,55.54,55.77,2521792,STI
2017-08-29,54.74,55.28,54.56,55.12,1731769,STI
2017-08-30,55.23,55.66,55.06,55.49,2015911,STI
2017-08-31,55.77,55.84,55.03,55.1,2478934,STI
2017-09-01,55.29,55.84,55.03,55.48,1287161,STI
2017-09-05,55.09,55.09,53.7301,53.84,2461133,STI
2017-09-06,54.11,54.33,53.5845,53.82,2305818,STI
2017-09-07,53.6,53.72,51.96,52.3,3123625,STI
2017-09-08,52.28,52.86,52.09,52.37,5005614,STI
2017-09-11,53.11,53.83,53.11,53.57,4309034,STI
2017-09-12,53.86,54.78,53.72,54.64,2449137,STI
2017-09-13,54.49,55.29,54.32,55.26,2416641,STI
2017-09-14,55.34,55.61,54.65,54.74,4375920,STI
2017-09-15,54.41,54.83,54.35,54.83,4310375,STI
2017-09-18,55.09,55.71,55.04,55.56,3424092,STI
2017-09-19,55.54,56.26,55.49,56.03,3147648,STI
2017-09-20,56.12,56.71,55.5,56.67,2921479,STI
2017-09-21,56.65,57.14,56.56,57.01,2649226,STI
2017-09-22,56.77,57.26,56.39,57.22,2514063,STI
2017-09-25,57.09,57.75,57.05,57.47,3832087,STI
2017-09-26,57.47,58.15,57.22,58.13,3064407,STI
2017-09-27,58.95,59.85,58.84,59.27,4188796,STI
2017-09-28,59.35,59.5,58.72,59.3,3681361,STI
2017-09-29,59.27,60.04,59.18,59.77,3383554,STI
2017-10-02,59.81,59.87,59.12,59.83,1931837,STI
2017-10-03,59.84,59.93,59.13,59.52,2686377,STI
2017-10-04,59.71,60.215,59.4,59.62,4005638,STI
2017-10-05,59.71,60.65,59.31,60.64,3321052,STI
2017-10-06,60.76,61.12,60.5,60.77,3244386,STI
2017-10-09,61.15,61.29,60.2498,60.4,1503398,STI
2017-10-10,60.24,60.865,60.24,60.76,2685802,STI
2017-10-11,60.56,60.61,60.1,60.17,4493783,STI
2017-10-12,60.29,60.55,59.61,59.67,2262437,STI
2017-10-13,59.48,59.6,58.69,59.46,4116211,STI
2017-10-16,59.54,59.87,59.45,59.8,2275105,STI
2017-10-17,60.01,60.1,59.11,59.17,2508938,STI
2017-10-18,59.45,59.55,58.97,59.29,3396892,STI
2017-10-19,58.8,59.43,58.69,59.11,3410331,STI
2017-10-20,60.09,60.6,59.05,60.02,4281960,STI
2017-10-23,59.24,60.19,59.24,59.49,2419927,STI
2017-10-24,59.91,60.605,59.71,60.18,2882981,STI
2017-10-25,60.43,60.46,59.45,59.77,3387431,STI
2017-10-26,60.1,60.78,59.97,60.61,2344891,STI
2017-10-27,60.43,60.63,60.09,60.62,2684231,STI
2017-10-30,60.34,60.525,59.94,60.35,2838615,STI
2017-10-31,60.42,60.84,60.21,60.21,3009780,STI
2017-11-01,60.66,61.1,60.35,60.53,1783021,STI
2017-11-02,60.33,60.75,59.7,60.64,2338505,STI
2017-11-03,60.31,60.47,59.88,60.4,1744937,STI
2017-11-06,60.24,60.33,59.79,60.15,2187065,STI
2017-11-07,60.44,60.46,58.04,58.08,6909790,STI
2017-11-08,58.06,58.08,57.24,57.61,6027476,STI
2017-11-09,57.07,57.79,56.37,56.8,5928964,STI
2017-11-10,57.02,57.39,56.76,56.79,4532255,STI
2017-11-13,56.45,57.42,56.3,57.33,3185846,STI
2017-11-14,56.97,57.775,56.85,57.64,3080793,STI
2017-11-15,56.99,58.08,56.83,57.78,2794364,STI
2017-11-16,58.02,58.38,57.7,57.72,3038591,STI
2017-11-17,57.4,58.01,57.32,57.77,2471670,STI
2017-11-20,57.83,58.23,57.66,58.17,2433016,STI
2017-11-21,58.36,58.43,57.7,57.73,2780855,STI
2017-11-22,57.8,57.97,57.47,57.62,1852312,STI
2017-11-24,57.77,57.78,57.17,57.21,833130,STI
2017-11-27,57.26,57.58,57.18,57.34,2200605,STI
2017-11-28,57.52,59.59,57.44,59.44,4806033,STI
2017-11-29,60.1,62.18,59.52,61.3,5624967,STI
2017-11-30,61.74,62.91,61.43,61.63,4692759,STI
2017-12-01,61.7,62.35,60.21,61.97,3987541,STI
2017-12-04,62.98,64.61,62.98,64.36,6154867,STI
2017-12-05,64.48,64.81,63.63,64.03,5172716,STI
2017-12-06,63.67,65.36,63.54,64.44,5400524,STI
2017-12-07,63.97,65.15,63.88,64.76,4489924,STI
2017-12-08,65.07,65.33,64.57,65.2,2566482,STI
2017-12-11,65.15,65.5,64.26,64.62,5374318,STI
2017-12-12,65.18,65.88,64.88,65.54,4405205,STI
2017-12-13,65.67,66.11,64.51,64.57,4578469,STI
2017-12-14,64.7,65.37,64.04,64.05,5026020,STI
2017-12-15,64.29,65.69,64.19,65.0,8292295,STI
2017-12-18,65.68,66.15,65.41,66.03,4257734,STI
2017-12-19,66.11,66.48,65.6,65.63,4411523,STI
2017-12-20,66.47,66.62,65.21,65.45,4412810,STI
2017-12-21,66.08,66.34,65.46,65.55,5440964,STI
2017-12-22,65.75,65.95,65.1,65.76,2325628,STI
2017-12-26,65.74,65.97,64.93,65.29,1706165,STI
2017-12-27,65.4,65.41,64.97,65.21,1537939,STI
2017-12-28,65.29,65.46,64.97,65.44,1429022,STI
2017-12-29,65.48,65.68,64.59,64.59,2558811,STI
2018-01-02,65.07,65.13,64.51,64.86,3259413,STI
2018-01-03,64.81,65.7,64.65,65.68,4720485,STI
2018-01-04,65.94,67.02,65.43,65.86,5825629,STI
2018-01-05,66.12,66.38,65.15,65.91,4768316,STI
2018-01-08,66.35,66.63,65.54,66.35,4319752,STI
2018-01-09,66.59,67.68,66.54,66.95,3277356,STI
2018-01-10,67.13,68.62,66.95,67.7,3274506,STI
2018-01-11,68.14,68.17,67.475,67.86,4168375,STI
2018-01-12,68.38,68.95,67.99,68.89,4509411,STI
2018-01-16,69.26,69.56,68.04,68.3,2691766,STI
2018-01-17,68.62,68.68,67.47,68.35,4388477,STI
2018-01-18,68.29,68.63,67.82,67.94,3723432,STI
2018-01-19,68.05,68.755,66.89,68.58,5101810,STI
2018-01-22,68.78,69.88,68.72,69.88,3742215,STI
2018-01-23,69.49,70.64,69.45,70.32,3516428,STI
2018-01-24,70.78,71.36,70.23,71.2,3275972,STI
2018-01-25,71.3,71.31,70.35,70.6,2817613,STI
2018-01-26,70.69,71.405,70.5038,71.38,2373538,STI
2018-01-29,71.15,72.06,70.73,70.74,3025002,STI
2018-01-30,70.33,71.26,70.32,70.51,2934440,STI
2018-01-31,70.79,71.3,70.519,70.7,2843240,STI
2018-02-01,70.58,71.45,70.13,71.41,3361621,STI
2018-02-02,71.13,71.73,69.4,69.48,4794080,STI
2018-02-05,68.66,69.39,65.96,66.3,5418206,STI
2018-02-06,64.83,68.83,64.32,68.43,6019428,STI
2018-02-07,67.98,70.415,67.85,69.01,6349166,STI
2013-02-08,56.43,56.69,56.25,56.55,4450677,STT
2013-02-11,56.6,57.64,56.24,56.6,7277247,STT
2013-02-12,56.78,57.1,56.61,56.93,3501563,STT
2013-02-13,57.0,57.13,56.79,57.07,2373842,STT
2013-02-14,56.85,57.3701,56.63,57.2,2288811,STT
2013-02-15,57.35,57.72,57.0,57.24,3335959,STT
2013-02-19,56.69,57.6,56.27,57.54,3680054,STT
2013-02-20,57.26,57.575,56.69,56.73,3697204,STT
2013-02-21,56.51,56.7,55.83,56.09,3406514,STT
2013-02-22,56.81,57.25,56.66,57.19,4580355,STT
2013-02-25,57.19,58.15,56.2,56.2,6056570,STT
2013-02-26,56.57,57.01,56.17,56.9,4068484,STT
2013-02-27,56.93,57.2,56.525,56.97,4320034,STT
2013-02-28,56.87,57.35,56.52,56.59,5292928,STT
2013-03-01,56.24,56.76,55.76,56.31,3774339,STT
2013-03-04,56.29,57.19,56.26,57.1,2398867,STT
2013-03-05,57.32,58.02,57.32,57.5,3839694,STT
2013-03-06,57.89,59.23,57.755,58.66,5272636,STT
2013-03-07,58.69,58.92,58.26,58.66,3357427,STT
2013-03-08,59.07,59.72,58.95,59.2,3502404,STT
2013-03-11,58.96,59.45,58.6,59.38,2191231,STT
2013-03-12,59.33,59.56,58.85,59.13,1841676,STT
2013-03-13,59.17,59.85,59.1,59.81,2060955,STT
2013-03-14,59.91,60.11,59.78,59.95,2567482,STT
2013-03-15,59.93,60.29,59.7,60.03,6328146,STT
2013-03-18,59.31,59.64,59.01,59.31,2410722,STT
2013-03-19,59.56,59.81,58.74,59.26,2780577,STT
2013-03-20,59.64,60.65,59.53,60.53,4201182,STT
2013-03-21,60.23,60.24,58.82,59.0,2894265,STT
2013-03-22,59.3,59.78,59.0,59.77,2652494,STT
2013-03-25,60.16,60.2,59.04,59.32,2534095,STT
2013-03-26,59.74,60.08,59.4,59.76,2598972,STT
2013-03-27,59.06,59.44,58.71,59.41,3159707,STT
2013-03-28,59.46,59.66,59.04,59.09,3360542,STT
2013-04-01,59.14,59.29,58.15,58.23,2355860,STT
2013-04-02,58.54,58.9,58.25,58.71,2386238,STT
2013-04-03,58.72,58.81,56.76,56.91,4054055,STT
2013-04-04,57.0,57.51,56.73,57.17,3342511,STT
2013-04-05,56.17,57.62,55.8832,57.57,4297749,STT
2013-04-08,57.62,57.96,57.1,57.96,2500204,STT
2013-04-09,58.18,58.875,57.95,58.48,2971446,STT
2013-04-10,58.76,60.1,58.616,59.94,3644950,STT
2013-04-11,60.06,60.78,59.95,60.48,3450447,STT
2013-04-12,60.08,60.3099,59.39,59.75,2444466,STT
2013-04-15,59.52,59.59,57.66,57.66,3080645,STT
2013-04-16,58.28,58.47,57.75,58.31,2549721,STT
2013-04-17,57.66,57.91,56.67,57.29,3119367,STT
2013-04-18,57.45,57.58,56.16,56.51,3456934,STT
2013-04-19,56.11,56.96,54.57,56.93,6027150,STT
2013-04-22,56.98,57.31,56.29,57.25,2980612,STT
2013-04-23,57.59,58.29,57.4,58.26,2663478,STT
2013-04-24,58.41,58.66,57.95,58.27,1843400,STT
2013-04-25,58.47,58.64,58.07,58.3,1880067,STT
2013-04-26,58.15,58.455,57.51,57.86,1714289,STT
2013-04-29,58.07,58.285,57.75,58.15,1339113,STT
2013-04-30,58.28,58.545,58.07,58.47,2018228,STT
2013-05-01,58.3,58.75,57.39,57.47,2291960,STT
2013-05-02,57.63,58.0,57.37,57.6,2372288,STT
2013-05-03,58.24,59.71,58.11,59.45,3609693,STT
2013-05-06,59.22,59.79,59.14,59.53,2131235,STT
2013-05-07,59.82,59.88,59.105,59.68,1700704,STT
2013-05-08,59.64,60.57,59.3677,60.56,2184352,STT
2013-05-09,60.37,60.575,59.95,60.22,2150795,STT
2013-05-10,60.2,60.45,59.7501,60.33,2089132,STT
2013-05-13,60.34,61.8168,60.25,61.67,2506545,STT
2013-05-14,61.7,63.75,61.6,63.59,4061668,STT
2013-05-15,63.37,63.64,62.86,63.61,4032825,STT
2013-05-16,63.4,64.04,63.08,63.81,3484122,STT
2013-05-17,64.07,65.35,63.96,65.16,3522569,STT
2013-05-20,65.03,65.27,64.57,65.19,2517093,STT
2013-05-21,65.21,65.81,65.09,65.09,2973913,STT
2013-05-22,65.26,66.48,65.0,65.16,5451571,STT
2013-05-23,64.35,65.0,63.93,64.6,2593383,STT
2013-05-24,64.1,64.54,63.681,64.49,2750282,STT
2013-05-28,65.57,67.4,65.57,67.15,4985803,STT
2013-05-29,66.77,68.175,66.77,66.85,6080041,STT
2013-05-30,66.85,67.501,66.58,67.19,4162008,STT
2013-05-31,67.06,67.795,66.18,66.18,3584164,STT
2013-06-03,66.5,67.07,65.22,66.31,3654983,STT
2013-06-04,66.36,67.14,66.02,66.15,3272166,STT
2013-06-05,66.02,66.33,64.72,64.88,4228334,STT
2013-06-06,64.79,65.53,64.23,65.53,2665648,STT
2013-06-07,66.02,67.53,65.84,67.44,3090626,STT
2013-06-10,67.64,67.88,67.12,67.36,2966975,STT
2013-06-11,66.44,67.14,66.12,66.12,3410018,STT
2013-06-12,66.67,66.67,64.83,64.91,3226638,STT
2013-06-13,64.74,66.475,64.66,66.41,3716746,STT
2013-06-14,66.35,66.71,65.85,66.06,3654207,STT
2013-06-17,66.5,67.22,66.47,66.85,2937165,STT
2013-06-18,67.11,67.43,66.58,67.32,2207135,STT
2013-06-19,67.42,67.86,66.68,66.68,3443043,STT
2013-06-20,66.15,66.78,65.76,65.97,4899499,STT
2013-06-21,66.75,66.75,64.07,64.95,5699454,STT
2013-06-24,64.27,64.815,63.23,64.09,3637356,STT
2013-06-25,64.94,65.52,64.62,64.84,2795505,STT
2013-06-26,65.33,65.72,64.71,64.99,2735416,STT
2013-06-27,65.33,65.68,64.92,65.55,2471686,STT
2013-06-28,65.44,65.69,64.39,65.21,3133171,STT
2013-07-01,65.51,66.38,65.51,65.76,2432014,STT
2013-07-02,65.58,66.33,65.49,65.87,3189485,STT
2013-07-03,65.44,65.89,64.92,65.81,1164930,STT
2013-07-05,66.43,67.78,66.37,67.76,2116546,STT
2013-07-08,68.22,68.4,67.661,67.81,2587103,STT
2013-07-09,68.39,68.86,67.81,68.83,1724586,STT
2013-07-10,68.8,69.18,68.17,68.58,2346085,STT
2013-07-11,69.6,69.815,68.24,68.5,3104677,STT
2013-07-12,68.68,69.28,68.63,68.95,2739645,STT
2013-07-15,69.24,69.79,69.24,69.25,2619950,STT
2013-07-16,69.41,69.59,68.26,68.69,2070152,STT
2013-07-17,68.81,69.98,68.81,69.4,2656454,STT
2013-07-18,69.68,70.12,68.88,70.1,3276887,STT
2013-07-19,69.98,70.2343,68.5,69.28,3248390,STT
2013-07-22,69.24,70.03,69.24,70.02,3174685,STT
2013-07-23,70.29,71.21,70.26,71.2,2586398,STT
2013-07-24,71.23,71.265,69.5,69.67,2690339,STT
2013-07-25,69.44,69.61,69.0,69.35,2781373,STT
2013-07-26,68.93,69.28,68.64,68.95,2530029,STT
2013-07-29,68.8,68.95,68.4,68.53,1586022,STT
2013-07-30,68.84,69.0508,68.49,68.64,1751693,STT
2013-07-31,68.87,70.2,68.67,69.67,2978239,STT
2013-08-01,70.16,70.89,70.14,70.7,1863195,STT
2013-08-02,70.45,70.71,69.99,70.57,1626259,STT
2013-08-05,70.28,70.59,69.93,70.35,1159020,STT
2013-08-06,70.24,70.8,70.09,70.65,1764221,STT
2013-08-07,70.33,70.44,69.24,69.34,2271734,STT
2013-08-08,69.69,70.35,69.37,69.51,1567550,STT
2013-08-09,69.42,69.79,69.21,69.32,1666304,STT
2013-08-12,68.89,69.14,68.41,68.55,2159518,STT
2013-08-13,68.66,69.59,68.58,69.23,1450530,STT
2013-08-14,69.18,69.77,69.06,69.26,1425725,STT
2013-08-15,68.62,68.67,67.65,67.8,1744880,STT
2013-08-16,67.57,68.39,67.55,67.85,2094144,STT
2013-08-19,67.56,68.02,67.305,67.42,2550321,STT
2013-08-20,67.41,68.41,67.25,68.26,1855266,STT
2013-08-21,68.06,68.79,67.75,68.21,2238081,STT
2013-08-22,68.42,69.92,68.36,69.73,1936888,STT
2013-08-23,70.0,70.0,69.38,69.67,1769578,STT
2013-08-26,69.62,70.34,69.49,69.52,1680693,STT
2013-08-27,68.58,68.58,66.78,66.87,2547352,STT
2013-08-28,66.75,67.29,66.47,66.79,1670542,STT
2013-08-29,66.63,67.84,66.46,67.2,1314054,STT
2013-08-30,67.28,67.28,66.47,66.72,1881362,STT
2013-09-03,67.51,68.36,67.25,67.56,2217165,STT
2013-09-04,67.55,68.72,67.37,68.26,2324109,STT
2013-09-05,68.37,69.1,68.24,68.31,1737033,STT
2013-09-06,68.52,68.52,66.72,67.63,1932492,STT
2013-09-09,67.82,68.17,67.43,68.11,1904832,STT
2013-09-10,68.61,69.02,68.4,68.65,2242870,STT
2013-09-11,68.38,68.81,68.0,68.29,1808548,STT
2013-09-12,68.37,68.43,67.71,67.8,1654473,STT
2013-09-13,67.98,68.39,67.34,68.05,2249584,STT
2013-09-16,68.74,69.26,68.25,68.83,1700872,STT
2013-09-17,68.83,69.29,68.75,69.1,1520967,STT
2013-09-18,69.07,69.88,68.83,69.03,3147502,STT
2013-09-19,69.32,69.56,68.27,68.63,2310229,STT
2013-09-20,68.66,69.08,67.42,67.64,5425304,STT
2013-09-23,67.14,67.48,66.32,66.59,2588401,STT
2013-09-24,66.72,67.32,66.09,66.49,2578306,STT
2013-09-25,66.53,67.33,66.1,66.73,2115731,STT
2013-09-26,66.72,67.53,66.62,66.97,1585729,STT
2013-09-27,66.27,66.34,65.75,66.21,1587752,STT
2013-09-30,65.42,66.05,65.2707,65.75,1825046,STT
2013-10-01,66.04,66.725,65.85,66.7,1814575,STT
2013-10-02,66.17,66.26,65.51,65.94,3810236,STT
2013-10-03,65.93,66.1897,65.36,65.75,3664457,STT
2013-10-04,65.72,66.62,65.65,66.42,2429034,STT
2013-10-07,65.67,66.45,65.61,65.95,1682706,STT
2013-10-08,65.91,66.03,64.66,64.71,2646021,STT
2013-10-09,64.9,65.31,64.25,64.78,2950363,STT
2013-10-10,65.75,67.13,65.615,67.11,2104512,STT
2013-10-11,67.06,67.46,66.59,67.22,3162330,STT
2013-10-14,66.74,67.43,66.46,67.27,2509180,STT
2013-10-15,66.83,67.82,66.8,67.03,2656139,STT
2013-10-16,67.47,68.81,67.29,68.53,3060540,STT
2013-10-17,68.2,69.62,67.81,69.52,3030973,STT
2013-10-18,69.81,69.91,69.28,69.77,2276367,STT
2013-10-21,69.82,69.95,69.63,69.81,1383064,STT
2013-10-22,68.44,69.32,66.4,67.54,6105324,STT
2013-10-23,66.76,67.93,65.91,67.64,4714244,STT
2013-10-24,67.68,68.33,67.54,67.94,3034689,STT
2013-10-25,68.15,68.91,67.8,68.74,2227406,STT
2013-10-28,68.73,68.9,68.51,68.58,2325217,STT
2013-10-29,68.69,70.28,68.61,70.26,2765462,STT
2013-10-30,70.45,70.767,70.09,70.23,2897828,STT
2013-10-31,70.19,70.52,69.9772,70.07,2322833,STT
2013-11-01,70.08,70.68,70.04,70.35,1850966,STT
2013-11-04,70.63,71.07,70.33,70.92,2047362,STT
2013-11-05,70.76,71.09,70.32,70.8,1664441,STT
2013-11-06,71.33,71.4725,70.79,71.18,1551343,STT
2013-11-07,71.27,71.47,69.81,69.85,2586878,STT
2013-11-08,70.05,72.25,69.95,71.86,2644134,STT
2013-11-11,71.85,72.53,71.63,71.81,2033166,STT
2013-11-12,71.55,71.715,69.82,69.9,4083676,STT
2013-11-13,69.02,70.88,69.02,70.88,1926380,STT
2013-11-14,67.54,71.15,67.54,70.62,2036042,STT
2013-11-15,70.67,70.85,70.32,70.64,1859671,STT
2013-11-18,70.47,71.67,70.4,70.99,2476628,STT
2013-11-19,70.98,71.4,70.7,70.9,2084250,STT
2013-11-20,71.28,71.73,70.94,71.08,2451734,STT
2013-11-21,71.44,72.16,71.36,72.05,1755580,STT
2013-11-22,72.26,72.9,71.88,72.7,1863035,STT
2013-11-25,72.7,72.8425,72.02,72.11,1590297,STT
2013-11-26,72.13,73.27,72.01,72.55,2450701,STT
2013-11-27,72.38,72.73,71.98,72.34,1668398,STT
2013-11-29,72.21,73.045,71.89,72.61,1357664,STT
2013-12-02,72.81,73.63,72.55,72.89,1927297,STT
2013-12-03,72.49,72.72,71.22,71.5,1910921,STT
2013-12-04,71.05,72.08,70.2,70.83,2975066,STT
2013-12-05,70.58,70.84,69.95,70.16,2458805,STT
2013-12-06,71.24,71.44,70.63,71.23,1850392,STT
2013-12-09,71.66,72.27,71.53,71.82,1874333,STT
2013-12-10,71.55,72.01,71.26,71.35,1725234,STT
2013-12-11,71.48,71.6,70.24,70.37,2164503,STT
2013-12-12,70.47,70.77,70.17,70.21,1750969,STT
2013-12-13,70.43,70.67,69.64,69.73,1716104,STT
2013-12-16,70.16,70.69,69.86,70.02,2303515,STT
2013-12-17,70.03,70.27,69.33,69.59,1393927,STT
2013-12-18,69.74,71.46,69.09,71.43,2119313,STT
2013-12-19,71.2,71.43,70.76,71.03,1667343,STT
2013-12-20,69.85,71.93,69.85,71.55,3474310,STT
2013-12-23,72.02,72.69,71.83,72.21,1371129,STT
2013-12-24,72.15,72.39,71.97,72.23,453709,STT
2013-12-26,72.56,72.89,72.272,72.73,942916,STT
2013-12-27,72.68,73.09,72.51,72.96,968399,STT
2013-12-30,72.67,72.94,72.41,72.66,1086700,STT
2013-12-31,72.82,73.43,72.82,73.39,976127,STT
2014-01-02,73.35,73.555,72.92,73.16,1733439,STT
2014-01-03,73.17,74.99,73.17,74.7,2059539,STT
2014-01-06,74.99,76.24,74.53,74.69,2520841,STT
2014-01-07,75.19,75.66,74.92,75.24,1521808,STT
2014-01-08,75.18,75.2,74.34,75.05,1508687,STT
2014-01-09,75.39,75.66,74.83,75.35,1298846,STT
2014-01-10,75.32,75.46,74.68,74.88,1391996,STT
2014-01-13,74.8,74.89,72.79,72.93,2042732,STT
2014-01-14,73.27,73.64,72.87,73.47,1514055,STT
2014-01-15,73.73,74.46,73.415,74.32,2084706,STT
2014-01-16,74.05,74.24,73.49,73.72,1281459,STT
2014-01-17,73.75,74.61,73.38,73.5,2353459,STT
2014-01-21,73.78,74.66,73.71,74.17,1866410,STT
2014-01-22,74.43,75.34,74.43,75.15,1868191,STT
2014-01-23,74.56,74.56,72.54,72.76,2607351,STT
2014-01-24,67.82,70.6,66.66,69.52,5519713,STT
2014-01-27,69.36,69.81,68.12,68.3,4251184,STT
2014-01-28,69.53,69.53,68.15,68.88,3583304,STT
2014-01-29,68.04,68.48,67.3801,67.6,4065528,STT
2014-01-30,68.34,68.65,68.03,68.24,3082027,STT
2014-01-31,67.07,67.64,66.74,66.95,3857562,STT
2014-02-03,66.94,67.24,64.485,64.6,5548361,STT
2014-02-04,65.01,66.04,64.56,65.46,2955185,STT
2014-02-05,65.4,65.67,64.3,64.34,3961209,STT
2014-02-06,64.56,66.04,64.45,65.92,2327236,STT
2014-02-07,66.34,68.3,66.3,68.23,4661291,STT
2014-02-10,68.12,68.32,67.74,68.16,2665315,STT
2014-02-11,68.14,69.07,67.88,68.75,1651003,STT
2014-02-12,68.84,69.31,68.57,68.8,1670354,STT
2014-02-13,68.15,68.92,68.03,68.5,2540122,STT
2014-02-14,68.4,68.87,68.25,68.81,2704631,STT
2014-02-18,67.92,68.435,67.92,68.22,3031184,STT
2014-02-19,67.71,68.93,67.58,68.05,2938055,STT
2014-02-20,68.13,68.22,67.0302,67.82,1868503,STT
2014-02-21,68.95,69.03,67.75,68.52,2970874,STT
2014-02-24,67.19,69.73,67.06,69.07,2339854,STT
2014-02-25,69.01,69.02,67.73,67.87,2246177,STT
2014-02-26,67.99,68.46,67.27,67.41,3216137,STT
2014-02-27,67.31,68.4,67.05,67.39,3414523,STT
2014-02-28,65.37,66.53,65.37,65.67,7469795,STT
2014-03-03,65.09,65.38,64.43,65.2,2822088,STT
2014-03-04,65.97,66.78,65.93,66.41,2620769,STT
2014-03-05,66.59,66.81,66.03,66.5,2100503,STT
2014-03-06,66.89,68.16,66.63,67.73,3306852,STT
2014-03-07,68.11,68.78,68.11,68.14,2833860,STT
2014-03-10,68.05,68.45,67.97,68.2,1426741,STT
2014-03-11,67.93,68.16,66.66,66.83,2628808,STT
2014-03-12,66.2,66.62,65.97,66.16,2357088,STT
2014-03-13,66.54,66.59,64.42,64.48,4026601,STT
2014-03-14,64.5,65.13,64.21,64.73,2164438,STT
2014-03-17,65.22,66.09,65.22,65.44,2013184,STT
2014-03-18,65.45,65.84,65.16,65.34,2288406,STT
2014-03-19,65.34,66.77,64.79,66.15,3253550,STT
2014-03-20,66.01,68.46,65.95,68.0,3823483,STT
2014-03-21,68.87,69.99,68.5,68.81,6591505,STT
2014-03-24,69.21,70.77,69.175,70.21,5065640,STT
2014-03-25,70.36,70.53,69.36,70.16,2990842,STT
2014-03-26,70.64,70.72,68.64,68.64,3182178,STT
2014-03-27,68.54,68.8581,67.27,68.49,4528399,STT
2014-03-28,68.33,69.17,68.25,68.99,2526911,STT
2014-03-31,69.7,70.0,69.19,69.55,2177723,STT
2014-04-01,69.89,69.99,69.3,69.57,2030619,STT
2014-04-02,69.67,69.8,68.96,69.28,2622790,STT
2014-04-03,69.38,69.63,68.89,69.49,1542123,STT
2014-04-04,69.98,70.2,68.21,68.25,3350532,STT
2014-04-07,68.31,68.37,66.41,66.52,2644336,STT
2014-04-08,66.47,66.53,65.515,65.92,3678050,STT
2014-04-09,66.13,67.33,65.99,67.07,2595184,STT
2014-04-10,67.16,67.2,65.13,65.15,2548416,STT
2014-04-11,64.66,64.91,63.57,63.76,3290051,STT
2014-04-14,64.58,64.82,63.68,64.44,2549712,STT
2014-04-15,64.73,64.73,63.1106,64.35,3599298,STT
2014-04-16,65.06,65.14,64.33,64.91,2182552,STT
2014-04-17,65.0,65.93,64.88,65.53,1922332,STT
2014-04-21,65.41,65.556,64.77,65.0,1572608,STT
2014-04-22,65.02,65.55,64.62,65.36,2779595,STT
2014-04-23,65.05,66.12,64.73,65.91,2260326,STT
2014-04-24,66.24,66.37,65.1,65.73,3045350,STT
2014-04-25,65.5,65.5,63.65,63.79,5063601,STT
2014-04-28,63.88,63.99,62.671,63.49,4464660,STT
2014-04-29,63.94,64.5276,63.93,64.34,1670198,STT
2014-04-30,64.3,64.76,63.93,64.56,2208781,STT
2014-05-01,64.55,64.89,64.32,64.6,2037347,STT
2014-05-02,64.69,66.05,64.56,65.36,2497001,STT
2014-05-05,64.71,64.72,63.51,64.13,2323251,STT
2014-05-06,63.85,64.14,63.16,63.55,4913597,STT
2014-05-07,63.8,64.32,63.28,64.25,2179266,STT
2014-05-08,64.4,65.21,63.985,64.96,2660709,STT
2014-05-09,64.82,65.0,63.99,64.86,1909727,STT
2014-05-12,65.32,65.92,65.24,65.86,2415957,STT
2014-05-13,65.85,66.0,65.57,65.59,3016175,STT
2014-05-14,65.41,65.85,64.84,64.87,2637218,STT
2014-05-15,64.62,64.68,62.8,63.21,4434559,STT
2014-05-16,63.12,63.5,62.67,63.19,4565058,STT
2014-05-19,62.89,64.01,62.75,63.81,2430035,STT
2014-05-20,63.81,63.93,62.9,63.23,3205326,STT
2014-05-21,63.61,64.7,63.45,64.27,2240829,STT
2014-05-22,64.25,64.85,63.99,64.69,1736662,STT
2014-05-23,64.64,64.69,64.26,64.49,1776311,STT
2014-05-27,64.87,65.52,64.8,65.17,2117176,STT
2014-05-28,65.17,65.48,64.64,64.83,2636894,STT
2014-05-29,65.16,65.49,64.73,65.01,2257394,STT
2014-05-30,64.73,65.5,64.67,65.27,2118866,STT
2014-06-02,65.41,65.49,64.6602,65.07,1590973,STT
2014-06-03,64.75,65.82,64.75,65.79,2279145,STT
2014-06-04,65.69,66.37,65.51,66.32,1965410,STT
2014-06-05,66.66,66.83,65.98,66.43,2315095,STT
2014-06-06,66.67,67.23,66.44,67.0,1831675,STT
2014-06-09,66.94,67.465,66.8101,67.21,1518399,STT
2014-06-10,67.0,67.26,66.57,66.96,1531942,STT
2014-06-11,66.62,66.92,66.32,66.48,1463319,STT
2014-06-12,66.5,66.76,66.13,66.23,1926288,STT
2014-06-13,66.34,66.86,66.16,66.26,2100310,STT
2014-06-16,66.08,66.41,65.84,66.09,2073768,STT
2014-06-17,65.98,68.19,65.83,67.73,3688602,STT
2014-06-18,67.56,68.055,67.18,67.82,2660382,STT
2014-06-19,67.84,67.96,66.96,67.22,3163555,STT
2014-06-20,66.86,67.93,66.86,67.8,1826635,STT
2014-06-23,67.86,68.04,67.21,68.03,1136775,STT
2014-06-24,67.7,68.43,67.47,67.55,1665836,STT
2014-06-25,67.23,68.145,67.23,68.03,1620518,STT
2014-06-26,67.86,67.86,66.83,67.67,1845277,STT
2014-06-27,67.43,67.48,66.65,66.82,2016362,STT
2014-06-30,67.1,67.5,66.66,67.26,2169600,STT
2014-07-01,67.62,68.165,67.35,67.66,1556402,STT
2014-07-02,67.6,68.74,67.6,68.1,2374254,STT
2014-07-03,68.44,69.175,68.41,68.84,1259879,STT
2014-07-07,68.58,68.66,67.84,68.54,1367091,STT
2014-07-08,68.22,68.28,67.53,67.79,1661007,STT
2014-07-09,68.11,68.56,67.85,68.15,2092565,STT
2014-07-10,67.12,68.02,66.8201,67.7,1458113,STT
2014-07-11,66.42,68.05,66.42,67.61,1597668,STT
2014-07-14,68.49,69.04,68.49,68.58,1994856,STT
2014-07-15,68.87,69.32,68.6,69.11,2211147,STT
2014-07-16,69.29,69.78,69.14,69.42,3062989,STT
2014-07-17,68.96,69.47,68.74,69.12,2967311,STT
2014-07-18,69.2,70.015,69.14,69.9,3713799,STT
2014-07-21,69.45,70.17,69.3,69.75,2961800,STT
2014-07-22,69.89,70.23,67.14,70.07,6265323,STT
2014-07-23,70.0,70.395,69.94,70.29,2096397,STT
2014-07-24,70.47,71.61,70.32,71.56,2846784,STT
2014-07-25,71.19,71.48,70.89,71.45,2060874,STT
2014-07-28,72.67,73.06,70.78,71.25,1292687,STT
2014-07-29,71.21,71.55,70.8,71.02,1346910,STT
2014-07-30,72.95,73.14,71.06,71.86,1756123,STT
2014-07-31,71.36,71.735,70.42,70.44,2459325,STT
2014-08-01,70.22,70.61,69.77,70.47,1951092,STT
2014-08-04,70.22,70.61,69.77,70.47,1951092,STT
2014-08-05,68.98,70.4225,68.9,69.62,1786787,STT
2014-08-06,69.1,70.76,69.1,70.32,1945938,STT
2014-08-07,70.54,70.82,69.5,69.69,2015967,STT
2014-08-08,69.77,70.39,69.52,70.36,1323016,STT
2014-08-11,70.48,70.61,70.09,70.3,1234341,STT
2014-08-12,70.07,70.4,69.46,69.77,2418034,STT
2014-08-13,69.97,70.29,69.705,69.99,1817039,STT
2014-08-14,70.2,70.26,69.82,70.17,1387085,STT
2014-08-15,70.43,70.54,69.23,69.63,2053468,STT
2014-08-18,70.21,70.35,69.69,70.19,1965459,STT
2014-08-19,70.09,70.49,70.03,70.2,1411478,STT
2014-08-20,70.07,70.69,69.83,70.44,1676360,STT
2014-08-21,70.53,70.83,70.16,70.77,1726709,STT
2014-08-22,70.65,71.4,70.34,70.92,1747583,STT
2014-08-25,71.34,72.22,71.31,71.75,1324503,STT
2014-08-26,71.8,72.56,71.73,72.2,1771163,STT
2014-08-27,72.2,72.3,71.46,71.61,1355734,STT
2014-08-28,71.19,71.86,71.06,71.67,1171284,STT
2014-08-29,71.87,72.19,71.57,72.03,1175824,STT
2014-09-02,72.32,72.85,72.14,72.39,1609184,STT
2014-09-03,72.84,72.97,71.985,72.31,1385706,STT
2014-09-04,72.78,73.1,72.22,72.43,1984596,STT
2014-09-05,72.17,72.77,71.73,72.66,1753032,STT
2014-09-08,72.4,73.0,72.38,72.69,1445339,STT
2014-09-09,72.2,72.23,71.34,71.55,1918914,STT
2014-09-10,71.75,72.49,71.593,72.19,2078618,STT
2014-09-11,71.8,73.03,71.8,72.92,2001539,STT
2014-09-12,72.93,74.31,72.68,74.08,3165157,STT
2014-09-15,74.09,74.56,73.56,74.3,2748856,STT
2014-09-16,74.21,74.79,74.01,74.3,2252633,STT
2014-09-17,74.08,75.14,73.74,74.81,2794989,STT
2014-09-18,75.1,76.04,75.041,75.73,2394332,STT
2014-09-19,76.2,76.78,74.76,74.84,3198220,STT
2014-09-22,74.55,74.7,74.16,74.47,1386305,STT
2014-09-23,74.43,74.72,73.94,73.94,1361667,STT
2014-09-24,74.31,74.95,74.0,74.94,1778643,STT
2014-09-25,74.67,74.76,73.69,73.86,1893938,STT
2014-09-26,74.13,74.65,73.49,74.31,1510569,STT
2014-09-29,73.23,73.89,72.89,73.61,1299529,STT
2014-09-30,73.66,74.15,73.39,73.61,1764227,STT
2014-10-01,73.59,73.775,72.48,72.5,1973568,STT
2014-10-02,72.56,72.74,71.61,72.66,2776087,STT
2014-10-03,73.32,73.97,73.25,73.59,1704872,STT
2014-10-06,74.08,74.38,73.155,73.51,1412851,STT
2014-10-07,72.99,72.99,71.22,71.27,2733297,STT
2014-10-08,71.4,71.945,70.565,71.93,3567276,STT
2014-10-09,71.82,72.084,69.1,69.11,4754223,STT
2014-10-10,69.17,69.69,68.02,68.04,4238920,STT
2014-10-13,68.13,68.57,66.88,66.9,2809460,STT
2014-10-14,66.95,68.0,66.85,67.23,2865234,STT
2014-10-15,66.32,66.76,64.27,65.81,4695717,STT
2014-10-16,64.28,66.78,64.21,66.19,2564029,STT
2014-10-17,67.09,67.745,66.65,67.38,3229416,STT
2014-10-20,66.78,67.5,66.71,67.42,1461260,STT
2014-10-21,67.9,69.07,67.84,68.97,1773980,STT
2014-10-22,68.93,68.93,67.885,67.9,3219613,STT
2014-10-23,68.86,69.41,68.49,68.94,2012970,STT
2014-10-24,70.43,73.67,70.3,71.88,3907400,STT
2014-10-27,71.49,72.46,71.0,72.36,1951806,STT
2014-10-28,72.7,73.19,72.09,72.95,2011854,STT
2014-10-29,76.89,77.3,76.2601,77.22,1352110,STT
2014-10-30,77.22,77.585,76.85,77.45,2162889,STT
2014-10-31,74.45,75.575,74.45,75.46,3036326,STT
2014-11-03,75.62,76.11,75.0,75.86,1905955,STT
2014-11-04,75.78,76.72,75.56,76.58,2313648,STT
2014-11-05,76.89,77.3,76.2601,77.22,1352110,STT
2014-11-06,77.36,77.93,77.01,77.85,1159243,STT
2014-11-07,77.85,77.99,77.15,77.81,1789552,STT
2014-11-10,77.68,78.43,77.48,78.12,1961014,STT
2014-11-11,77.76,78.14,77.42,77.68,1888940,STT
2014-11-12,77.22,77.585,76.85,77.45,2162889,STT
2014-11-13,77.53,77.57,75.97,76.48,3010342,STT
2014-11-14,76.44,76.7812,75.99,76.07,2536990,STT
2014-11-17,75.6,75.98,75.45,75.67,2444132,STT
2014-11-18,75.68,76.24,75.54,75.86,1712881,STT
2014-11-19,75.8,75.99,75.26,75.88,1624789,STT
2014-11-20,75.31,76.66,75.16,76.2,1881121,STT
2014-11-21,77.07,77.36,76.25,76.57,2004905,STT
2014-11-24,76.61,77.3,76.49,77.21,1508050,STT
2014-11-25,77.35,77.45,76.8701,77.19,1565104,STT
2014-11-26,77.1,77.28,76.7,76.87,1060444,STT
2014-11-28,77.0,77.22,76.63,76.73,608605,STT
2014-12-01,75.8,76.37,75.56,76.02,1582243,STT
2014-12-02,76.48,77.44,75.87,77.42,1875878,STT
2014-12-03,77.34,78.515,77.34,78.35,1878865,STT
2014-12-04,78.16,78.54,77.58,78.28,1765853,STT
2014-12-05,78.87,79.64,78.77,79.28,1826416,STT
2014-12-08,79.24,80.14,78.84,79.72,1705686,STT
2014-12-09,78.48,79.65,78.42,79.6,1455641,STT
2014-12-10,79.44,79.92,78.3,78.38,2454276,STT
2014-12-11,78.85,79.6164,78.09,78.2,2033139,STT
2014-12-12,77.4,77.9,75.18,75.24,3498445,STT
2014-12-15,76.01,76.24,74.3,75.42,2710617,STT
2014-12-16,75.0,76.81,74.27,74.89,2253037,STT
2014-12-17,75.44,76.87,75.23,76.86,2216356,STT
2014-12-18,77.79,79.47,77.79,79.47,2348151,STT
2014-12-19,79.75,80.26,78.82,79.73,3583531,STT
2014-12-22,79.74,79.98,79.2,79.66,1596652,STT
2014-12-23,80.04,80.77,79.87,80.33,1640187,STT
2014-12-24,80.48,80.71,79.65,80.07,599729,STT
2014-12-26,80.1,80.28,79.88,79.9,596058,STT
2014-12-29,79.57,80.92,79.31,79.91,789600,STT
2014-12-30,79.45,79.62,78.87,79.21,935418,STT
2014-12-31,79.5,79.5844,78.44,78.5,1266418,STT
2015-01-02,79.22,79.31,77.71,78.35,1421473,STT
2015-01-05,77.82,78.24,76.78,77.05,3265100,STT
2015-01-06,76.8,76.96,74.52,74.85,3254766,STT
2015-01-07,75.77,75.93,75.02,75.55,2158230,STT
2015-01-08,76.38,77.3,76.22,77.15,1590052,STT
2015-01-09,77.39,77.39,75.85,76.03,2081694,STT
2015-01-12,76.1,76.28,74.76,75.37,1809532,STT
2015-01-13,76.24,76.78,74.57,75.19,2266255,STT
2015-01-14,72.73,74.57,72.7205,73.35,3231469,STT
2015-01-15,73.14,74.02,72.75,72.78,2370097,STT
2015-01-16,72.35,73.7,71.845,73.66,2160174,STT
2015-01-20,74.14,74.267,72.76,73.2,2194920,STT
2015-01-21,74.17,75.02,73.97,74.74,3808521,STT
2015-01-22,75.42,77.33,74.94,77.09,4103768,STT
2015-01-23,75.3,75.3,72.18,72.4,4844267,STT
2015-01-26,71.49,73.32,70.91,73.28,5507981,STT
2015-01-27,72.03,72.92,71.75,72.54,3500630,STT
2015-01-28,72.97,73.32,71.24,71.28,5427503,STT
2015-01-29,71.19,71.93,70.61,71.8,2667907,STT
2015-01-30,70.92,72.3,70.5,71.51,6286341,STT
2015-02-02,71.73,73.05,71.52,72.98,2609021,STT
2015-02-03,73.51,74.71,73.37,74.62,3586377,STT
2015-02-04,74.46,74.53,73.59,73.77,2922831,STT
2015-02-05,74.24,75.16,73.81,74.69,2024651,STT
2015-02-06,75.33,76.9,75.25,76.12,3313539,STT
2015-02-09,75.55,76.33,75.31,76.16,2728772,STT
2015-02-10,76.69,77.37,76.28,77.27,2231322,STT
2015-02-11,77.08,77.37,76.64,76.99,1756020,STT
2015-02-12,77.28,77.76,77.1,77.39,4828539,STT
2015-02-13,77.25,77.75,76.66,76.93,2537196,STT
2015-02-17,75.32,77.42,75.06,77.27,3007934,STT
2015-02-18,77.15,77.38,76.07,76.25,2122864,STT
2015-02-19,75.9,76.915,75.83,76.54,2082086,STT
2015-02-20,76.26,77.69,75.93,77.63,2418978,STT
2015-02-23,77.36,77.55,76.46,77.1,1790346,STT
2015-02-24,77.04,78.88,77.04,78.21,2882276,STT
2015-02-25,77.73,77.81,76.33,76.91,4417640,STT
2015-02-26,75.86,76.3,74.52,74.81,5054574,STT
2015-02-27,74.71,75.13,74.41,74.45,3095013,STT
2015-03-02,74.37,75.58,74.37,75.57,3576367,STT
2015-03-03,75.08,75.815,74.92,75.37,2137010,STT
2015-03-04,75.03,75.375,74.67,75.13,2426390,STT
2015-03-05,75.12,75.12,74.385,74.67,2365322,STT
2015-03-06,72.02,75.85,71.8,72.81,6013480,STT
2015-03-09,73.05,73.95,72.73,73.57,2678822,STT
2015-03-10,72.63,72.78,71.34,71.34,3022482,STT
2015-03-11,71.49,72.695,71.382,72.42,3838433,STT
2015-03-12,73.28,74.23,72.6,73.67,3745096,STT
2015-03-13,73.5,73.53,72.62,73.41,2741364,STT
2015-03-16,73.82,75.05,73.63,74.9,2648656,STT
2015-03-17,74.85,75.735,74.64,75.56,2200199,STT
2015-03-18,75.39,76.07,74.94,75.13,2847625,STT
2015-03-19,74.99,75.47,74.54,74.83,3063610,STT
2015-03-20,75.19,76.57,74.98,76.24,3356545,STT
2015-03-23,76.11,76.385,75.57,75.57,1757941,STT
2015-03-24,75.26,75.55,74.73,74.75,1854026,STT
2015-03-25,74.74,74.74,73.27,73.27,2493836,STT
2015-03-26,73.08,74.28,72.67,73.65,2727823,STT
2015-03-27,73.38,73.72,73.18,73.47,1917627,STT
2015-03-30,72.94,74.29,72.94,73.88,1847208,STT
2015-03-31,73.54,73.8,73.1,73.53,2597416,STT
2015-04-01,73.26,73.76,72.56,73.45,2480805,STT
2015-04-02,73.31,74.22,73.26,73.97,1920633,STT
2015-04-06,73.43,74.75,73.1,74.65,1634557,STT
2015-04-07,74.59,75.39,74.32,75.2,2329591,STT
2015-04-08,75.25,75.97,75.07,75.78,1934063,STT
2015-04-09,75.54,76.32,75.32,76.22,1799944,STT
2015-04-10,76.12,76.365,75.71,76.35,1699264,STT
2015-04-13,76.31,77.19,76.29,76.65,1793075,STT
2015-04-14,76.37,76.75,75.8,76.39,1584895,STT
2015-04-15,76.5,76.72,76.295,76.53,1910697,STT
2015-04-16,76.21,76.66,75.99,76.44,1177356,STT
2015-04-17,75.9,76.07,75.21,75.68,2238212,STT
2015-04-20,76.07,76.47,75.84,76.28,1148089,STT
2015-04-21,76.9,77.32,76.28,76.67,2514634,STT
2015-04-22,76.69,78.16,76.42,77.93,3248400,STT
2015-04-23,77.83,78.55,77.44,78.19,2804057,STT
2015-04-24,77.72,77.72,76.05,76.36,4179514,STT
2015-04-27,76.68,77.73,76.52,76.93,3793337,STT
2015-04-28,76.27,77.595,76.27,77.48,1890603,STT
2015-04-29,77.3,78.12,77.15,77.65,1587869,STT
2015-04-30,77.58,78.19,76.75,77.12,2143363,STT
2015-05-01,77.84,77.96,77.29,77.65,1185715,STT
2015-05-04,77.9,78.81,77.66,78.74,1654509,STT
2015-05-05,78.35,79.11,78.2301,78.75,3029259,STT
2015-05-06,79.55,79.59,77.41,78.01,2650202,STT
2015-05-07,78.14,78.535,77.835,78.17,1816245,STT
2015-05-08,78.79,78.965,78.45,78.75,1360999,STT
2015-05-11,78.55,79.11,78.02,78.02,2279053,STT
2015-05-12,77.48,77.81,77.05,77.76,2210906,STT
2015-05-13,77.67,78.1,77.27,78.0,1465980,STT
2015-05-14,78.25,78.32,76.0,77.72,3376965,STT
2015-05-15,77.9,78.17,77.49,77.85,1963113,STT
2015-05-18,77.39,78.76,77.01,78.69,2278548,STT
2015-05-19,78.7,79.27,78.66,79.11,2036512,STT
2015-05-20,79.02,79.36,78.44,78.95,1538579,STT
2015-05-21,78.65,79.13,78.53,78.9,1412102,STT
2015-05-22,78.67,79.07,78.53,78.62,1470404,STT
2015-05-26,78.4,78.52,77.47,77.61,2567923,STT
2015-05-27,77.9,78.7,77.63,78.47,1799329,STT
2015-05-28,78.35,79.205,78.1,79.12,2051194,STT
2015-05-29,78.96,78.97,77.87,77.93,2597918,STT
2015-06-01,78.23,78.41,77.235,77.44,2016625,STT
2015-06-02,77.13,77.4,76.5,77.15,2261132,STT
2015-06-03,77.62,78.92,77.54,78.35,2016607,STT
2015-06-04,77.95,78.42,77.2,77.33,1648179,STT
2015-06-05,78.23,78.84,77.87,78.52,2639133,STT
2015-06-08,78.48,79.21,78.3,78.79,2375117,STT
2015-06-09,78.75,79.22,78.15,79.15,1964310,STT
2015-06-10,79.55,81.2,79.28,80.68,2756134,STT
2015-06-11,80.74,81.16,80.47,80.84,1260191,STT
2015-06-12,80.73,81.13,80.14,80.64,1999860,STT
2015-06-15,79.95,80.21,79.19,79.82,1541775,STT
2015-06-16,79.5,80.24,79.47,79.84,1752806,STT
2015-06-17,80.09,80.36,79.2,79.49,1980068,STT
2015-06-18,79.82,80.34,79.19,79.91,1763551,STT
2015-06-19,79.17,79.84,78.76,78.95,3133033,STT
2015-06-22,79.94,79.99,79.335,79.52,1955807,STT
2015-06-23,79.87,80.21,79.655,79.9,1727561,STT
2015-06-24,79.53,80.12,79.42,79.76,2429637,STT
2015-06-25,79.91,79.98,78.66,78.66,1823606,STT
2015-06-26,79.0,79.23,78.66,78.98,2453358,STT
2015-06-29,77.7,78.05,76.26,76.29,2330288,STT
2015-06-30,77.43,77.73,76.2,77.0,2507349,STT
2015-07-01,77.93,78.06,77.09,77.43,1408430,STT
2015-07-02,77.12,77.41,76.4,77.01,1396019,STT
2015-07-06,76.07,76.66,75.84,76.62,1273397,STT
2015-07-07,76.47,76.76,74.61,76.63,1929943,STT
2015-07-08,75.88,75.965,74.5,74.6,1398283,STT
2015-07-09,75.72,76.28,74.86,74.95,2543136,STT
2015-07-10,75.92,76.34,75.64,75.97,2047502,STT
2015-07-13,77.02,77.3,76.5901,77.22,1741329,STT
2015-07-14,76.86,77.62,76.86,77.54,1531695,STT
2015-07-15,77.85,78.1,77.45,77.99,1288156,STT
2015-07-16,78.3,79.45,78.3,79.3,2401812,STT
2015-07-17,79.16,79.475,78.91,79.38,1447485,STT
2015-07-20,79.55,80.05,79.01,79.8,1961576,STT
2015-07-21,79.65,80.79,79.34,79.95,1938173,STT
2015-07-22,79.54,81.03,79.54,80.82,2157872,STT
2015-07-23,80.89,81.26,79.48,79.71,2070054,STT
2015-07-24,77.8,77.8,75.12,75.38,5198477,STT
2015-07-27,74.6,74.98,73.63,74.83,3448796,STT
2015-07-28,75.23,76.18,74.79,76.17,2740450,STT
2015-07-29,76.29,76.5,75.93,76.42,1879711,STT
2015-07-30,76.45,77.16,76.37,77.15,1232699,STT
2015-07-31,77.15,77.33,76.41,76.56,1928868,STT
2015-08-03,76.6,77.22,76.07,77.19,2011015,STT
2015-08-04,77.32,78.18,76.96,78.15,2140003,STT
2015-08-05,78.88,79.36,78.0,78.1,1668440,STT
2015-08-06,78.0,79.0,77.89,78.35,2680266,STT
2015-08-07,78.18,78.86,77.47,78.51,1448940,STT
2015-08-10,79.29,79.7959,79.01,79.53,2062464,STT
2015-08-11,78.44,79.0,78.02,78.43,2038571,STT
2015-08-12,77.55,77.69,75.81,77.21,2943110,STT
2015-08-13,77.03,77.945,77.03,77.55,1915063,STT
2015-08-14,77.29,78.509,77.29,78.47,1496177,STT
2015-08-17,77.36,78.22,77.13,78.13,2034371,STT
2015-08-18,77.81,78.61,77.65,78.38,1415099,STT
2015-08-19,77.92,78.65,77.54,77.95,2289718,STT
2015-08-20,76.96,77.02,75.82,75.92,2820795,STT
2015-08-21,75.21,75.46,73.75,73.88,4060152,STT
2015-08-24,68.93,72.22,67.06,69.46,4985774,STT
2015-08-25,71.53,72.07,68.04,68.09,4179494,STT
2015-08-26,69.93,70.84,68.78,70.77,3644194,STT
2015-08-27,71.8,73.29,71.57,72.94,3134864,STT
2015-08-28,72.93,73.18,72.05,73.11,2003942,STT
2015-08-31,72.3,72.77,71.7,71.92,2616762,STT
2015-09-01,70.6,70.68,69.21,69.68,3690199,STT
2015-09-02,70.44,72.85,69.85,70.82,2249009,STT
2015-09-03,71.0,72.23,70.8,71.45,2311190,STT
2015-09-04,70.58,70.85,69.68,70.03,2448151,STT
2015-09-08,71.68,72.29,71.19,72.22,2350038,STT
2015-09-09,72.7,73.55,71.1,71.26,2209253,STT
2015-09-10,71.0,72.24,70.7,71.62,2372754,STT
2015-09-11,71.1,71.56,70.44,71.52,1981594,STT
2015-09-14,71.52,71.77,71.1,71.3,1522680,STT
2015-09-15,71.48,72.21,71.11,71.93,3418293,STT
2015-09-16,71.93,72.21,71.46,72.09,2475464,STT
2015-09-17,72.2,73.41,71.22,71.49,3090279,STT
2015-09-18,70.14,70.7,68.79,69.0,4757863,STT
2015-09-21,69.72,70.665,69.25,69.84,2551139,STT
2015-09-22,68.55,69.15,67.87,68.61,3236041,STT
2015-09-23,68.66,68.93,68.13,68.56,2372971,STT
2015-09-24,67.78,68.15,67.09,67.73,3485352,STT
2015-09-25,68.66,69.21,68.12,68.74,2718616,STT
2015-09-28,68.08,68.57,66.27,66.39,3047097,STT
2015-09-29,66.29,66.97,65.76,66.62,2432892,STT
2015-09-30,67.55,67.72,66.29,67.21,2848832,STT
2015-10-01,66.94,67.38,65.95,67.11,2190738,STT
2015-10-02,65.3,67.12,63.97,67.12,3499422,STT
2015-10-05,67.8,68.85,67.69,68.67,3978321,STT
2015-10-06,68.35,68.7,67.95,68.11,1684020,STT
2015-10-07,68.75,69.42,68.1,69.02,2436610,STT
2015-10-08,68.58,69.57,68.39,69.45,1190807,STT
2015-10-09,69.45,69.55,68.145,68.77,2626384,STT
2015-10-12,68.55,69.25,68.43,69.11,1423567,STT
2015-10-13,68.55,69.15,67.66,67.71,1650888,STT
2015-10-14,67.5,67.6,66.48,66.64,2612650,STT
2015-10-15,67.44,68.64,67.12,68.51,2033626,STT
2015-10-16,68.95,68.95,67.97,68.51,2279443,STT
2015-10-19,67.94,68.51,67.58,67.82,1960192,STT
2015-10-20,67.73,68.49,67.66,68.26,2364656,STT
2015-10-21,68.5,68.62,67.18,67.19,2259877,STT
2015-10-22,67.46,69.91,67.46,69.27,3160819,STT
2015-10-23,69.03,69.21,65.29,67.14,6390737,STT
2015-10-26,67.14,68.44,66.45,66.92,3978672,STT
2015-10-27,66.44,67.79,66.22,67.47,3392974,STT
2015-10-28,67.46,70.37,67.45,70.34,3690239,STT
2015-10-29,70.34,70.55,69.43,69.78,2010645,STT
2015-10-30,69.89,70.19,69.0,69.0,2886892,STT
2015-11-02,69.19,70.58,69.02,70.32,1822421,STT
2015-11-03,69.96,71.83,69.82,71.25,3056003,STT
2015-11-04,71.17,71.64,70.72,71.27,1956476,STT
2015-11-05,71.34,72.88,71.06,72.46,3251918,STT
2015-11-06,74.64,75.4,72.86,73.62,4261705,STT
2015-11-09,73.83,73.89,72.17,72.42,3290928,STT
2015-11-10,72.09,72.63,71.09,71.43,2780497,STT
2015-11-11,71.75,72.27,71.43,71.65,2946145,STT
2015-11-12,71.21,71.52,70.62,70.62,2922298,STT
2015-11-13,70.33,70.92,69.83,69.96,1986037,STT
2015-11-16,68.99,70.59,68.99,70.59,2078444,STT
2015-11-17,70.76,71.64,70.31,70.98,1861287,STT
2015-11-18,71.15,72.96,71.0,72.88,2198034,STT
2015-11-19,72.78,73.13,72.35,72.62,1427116,STT
2015-11-20,73.13,73.5,72.61,72.78,1595482,STT
2015-11-23,72.78,73.19,72.42,72.62,1785210,STT
2015-11-24,71.87,72.64,71.55,72.34,1615301,STT
2015-11-25,72.58,73.03,72.11,72.82,1559314,STT
2015-11-27,72.71,72.88,72.11,72.8,798839,STT
2015-11-30,72.81,73.095,72.49,72.58,2023033,STT
2015-12-01,72.95,73.27,71.98,72.43,1877922,STT
2015-12-02,72.64,72.91,71.92,72.36,2469112,STT
2015-12-03,72.48,72.94,71.17,71.34,2408927,STT
2015-12-04,71.8,73.77,71.44,73.69,2147622,STT
2015-12-07,73.43,73.43,72.09,72.52,1614390,STT
2015-12-08,71.1,72.24,70.8,70.96,2896755,STT
2015-12-09,70.43,70.76,68.71,68.83,4596132,STT
2015-12-10,68.83,69.85,68.744,69.05,2789556,STT
2015-12-11,67.88,68.13,66.01,66.12,2993845,STT
2015-12-14,66.58,67.11,64.5,65.73,3588223,STT
2015-12-15,66.44,67.57,66.44,67.41,4619676,STT
2015-12-16,68.1,69.09,66.9,68.61,4486050,STT
2015-12-17,68.5,68.61,65.91,66.4,3755026,STT
2015-12-18,65.81,65.82,64.71,64.73,3840523,STT
2015-12-21,65.36,65.81,65.02,65.77,2202926,STT
2015-12-22,66.36,66.55,65.34,66.4,2196842,STT
2015-12-23,66.7,67.2182,66.56,67.16,1832254,STT
2015-12-24,67.16,67.43,67.0601,67.14,685914,STT
2015-12-28,67.01,67.3108,66.4294,67.17,1366621,STT
2015-12-29,67.63,68.32,67.42,67.65,1487860,STT
2015-12-30,67.27,67.54,66.555,66.57,1117638,STT
2015-12-31,66.07,67.25,65.8801,66.36,1533796,STT
2016-01-04,64.77,65.18,64.14,65.14,2589174,STT
2016-01-05,64.97,65.65,64.74,65.24,1508987,STT
2016-01-06,64.0,64.07,62.83,63.07,2361902,STT
2016-01-07,62.03,62.14,60.0,60.22,3194608,STT
2016-01-08,60.76,60.84,58.53,58.65,1939638,STT
2016-01-11,58.98,59.44,57.455,58.44,3002133,STT
2016-01-12,59.27,59.49,58.15,59.35,2613290,STT
2016-01-13,59.77,59.96,56.72,56.81,2297948,STT
2016-01-14,57.28,58.24,56.14,57.44,3695633,STT
2016-01-15,55.54,55.92,53.77,54.97,4242605,STT
2016-01-19,55.84,55.93,54.76,55.54,4877153,STT
2016-01-20,54.1,55.7913,53.21,55.13,6009905,STT
2016-01-21,55.2,55.96,54.24,54.43,2840900,STT
2016-01-22,55.51,56.35,55.14,55.83,2829461,STT
2016-01-25,55.41,55.59,54.19,54.22,3622111,STT
2016-01-26,54.59,56.08,54.49,55.93,3333873,STT
2016-01-27,53.78,54.49,51.77,51.91,6069107,STT
2016-01-28,52.1,52.66,50.73,51.98,4552511,STT
2016-01-29,52.44,55.83,52.41,55.73,5960367,STT
2016-02-01,55.15,55.34,54.295,54.79,3587018,STT
2016-02-02,53.5,53.5,52.19,52.97,5012343,STT
2016-02-03,53.54,53.91,51.7,53.78,5264316,STT
2016-02-04,53.68,56.16,53.39,55.11,3943141,STT
2016-02-05,55.11,55.98,53.99,54.42,3247105,STT
2016-02-08,53.53,53.9,52.46,53.57,4004178,STT
2016-02-09,52.16,53.95,52.16,53.4,4211660,STT
2016-02-10,53.87,55.065,53.7,53.73,2628291,STT
2016-02-11,51.44,53.07,51.44,52.38,3714393,STT
2016-02-12,53.52,54.9,52.87,54.68,2529903,STT
2016-02-16,55.21,57.27,55.02,56.64,3249657,STT
2016-02-17,57.17,58.04,56.41,56.58,3058272,STT
2016-02-18,56.68,56.88,55.145,55.58,3101513,STT
2016-02-19,55.19,56.91,54.75,56.19,4855814,STT
2016-02-22,56.66,57.65,55.92,56.82,3614326,STT
2016-02-23,56.76,56.77,55.3,55.63,3156739,STT
2016-02-24,54.16,54.36,52.67,54.18,4880106,STT
2016-02-25,54.28,54.74,53.62,54.74,4042555,STT
2016-02-26,55.35,56.09,54.72,55.41,2667484,STT
2016-02-29,55.49,55.64,54.31,54.78,3656324,STT
2016-03-01,55.42,57.28,55.4,57.14,2674064,STT
2016-03-02,57.17,57.86,56.88,57.69,2649114,STT
2016-03-03,57.71,58.19,57.05,58.05,2322008,STT
2016-03-04,58.45,59.74,58.095,58.67,3422855,STT
2016-03-07,57.95,58.82,57.79,58.5,2572144,STT
2016-03-08,57.81,58.08,57.07,57.28,3420753,STT
2016-03-09,57.8,57.99,56.88,56.99,3869269,STT
2016-03-10,57.5,57.5,56.02,56.57,4351817,STT
2016-03-11,57.3,57.99,56.79,57.95,3518748,STT
2016-03-14,57.79,58.14,57.3,57.76,2718556,STT
2016-03-15,57.3,57.37,56.615,56.75,3470522,STT
2016-03-16,56.54,57.405,56.11,56.85,5406147,STT
2016-03-17,56.66,57.75,56.35,57.4,5872251,STT
2016-03-18,57.76,59.2,57.61,59.05,6149891,STT
2016-03-21,58.99,60.27,58.61,59.94,4571004,STT
2016-03-22,59.32,59.8,58.93,59.36,2946088,STT
2016-03-23,59.26,60.054,58.93,59.64,5657784,STT
2016-03-24,58.74,59.0,58.04,58.75,3158207,STT
2016-03-28,58.29,59.13,57.93,58.41,3521169,STT
2016-03-29,57.84,58.65,57.0,58.5,2154427,STT
2016-03-30,58.55,59.9,58.01,58.52,3570397,STT
2016-03-31,58.4,59.21,58.25,58.52,2627134,STT
2016-04-01,58.04,59.15,57.71,58.95,2059390,STT
2016-04-04,58.97,59.39,58.51,58.8,1674434,STT
2016-04-05,58.01,58.24,56.56,57.61,4117832,STT
2016-04-06,57.46,58.33,57.36,58.2,1709181,STT
2016-04-07,57.57,57.87,55.88,56.18,2451763,STT
2016-04-08,56.9,57.17,56.06,56.27,1817676,STT
2016-04-11,56.75,57.18,56.36,56.57,1618264,STT
2016-04-12,56.85,57.78,56.51,57.49,1703145,STT
2016-04-13,58.0,59.77,57.94,59.74,2468908,STT
2016-04-14,59.57,60.75,59.29,60.08,2446637,STT
2016-04-15,60.05,60.35,59.18,59.57,2477079,STT
2016-04-18,59.36,59.94,59.2,59.89,1773157,STT
2016-04-19,60.0,60.77,59.83,60.26,2307355,STT
2016-04-20,60.56,61.81,60.1801,61.75,2436887,STT
2016-04-21,61.75,62.32,61.0,61.19,1715375,STT
2016-04-22,61.33,62.08,61.23,61.89,1367321,STT
2016-04-25,61.44,61.92,60.89,61.41,1486731,STT
2016-04-26,61.64,62.64,61.39,62.48,2991901,STT
2016-04-27,63.08,64.69,62.26,63.93,3412196,STT
2016-04-28,63.31,63.89,62.635,62.81,2425982,STT
2016-04-29,62.35,62.76,61.7,62.3,2381801,STT
2016-05-02,62.35,63.0,61.7,62.91,1807913,STT
2016-05-03,61.84,61.93,60.18,61.06,2877869,STT
2016-05-04,60.41,60.88,59.49,60.02,3214854,STT
2016-05-05,60.11,60.36,59.54,59.74,1615712,STT
2016-05-06,59.38,59.82,58.855,59.76,1955900,STT
2016-05-09,59.78,60.51,59.46,59.8,1476126,STT
2016-05-10,60.11,61.19,60.02,61.11,1961713,STT
2016-05-11,60.9,61.25,60.34,60.38,1601112,STT
2016-05-12,60.73,61.19,59.61,60.03,1560493,STT
2016-05-13,59.9,60.73,59.13,59.23,1724813,STT
2016-05-16,58.99,60.12,58.99,59.71,1650012,STT
2016-05-17,59.53,60.25,58.9,59.69,2314638,STT
2016-05-18,59.69,61.63,59.33,61.5,2352630,STT
2016-05-19,61.03,61.61,60.09,60.72,2224222,STT
2016-05-20,61.17,61.73,60.91,61.43,2097066,STT
2016-05-23,61.31,61.67,60.8,61.25,1679544,STT
2016-05-24,61.73,62.7,61.57,62.55,1806517,STT
2016-05-25,62.95,64.1,62.73,63.68,2597528,STT
2016-05-26,63.56,63.916,62.795,62.87,2210321,STT
2016-05-27,63.21,63.38,62.89,63.33,1779705,STT
2016-05-31,63.64,63.64,62.73,63.06,2300276,STT
2016-06-01,62.32,63.14,61.73,62.96,1846257,STT
2016-06-02,62.9,63.0,62.379,63.0,1632465,STT
2016-06-03,61.8,61.8,60.43,61.01,3327248,STT
2016-06-06,61.25,62.87,61.16,62.55,2650689,STT
2016-06-07,62.69,62.69,61.74,61.77,2170854,STT
2016-06-08,61.77,62.12,61.38,61.54,2687644,STT
2016-06-09,61.01,61.01,60.115,60.29,2830775,STT
2016-06-10,59.48,59.53,58.98,59.18,5045498,STT
2016-06-13,58.91,60.1,58.72,59.11,3181695,STT
2016-06-14,58.88,59.48,57.86,58.22,3642839,STT
2016-06-15,58.51,58.815,57.87,57.91,4224372,STT
2016-06-16,57.43,57.57,56.67,57.55,3313180,STT
2016-06-17,57.53,58.17,57.4,57.94,3731049,STT
2016-06-20,58.89,59.73,58.59,58.65,3799411,STT
2016-06-21,58.98,59.03,58.39,58.78,2678544,STT
2016-06-22,58.78,59.2822,58.46,58.49,3358363,STT
2016-06-23,59.48,60.3,59.48,60.27,2174019,STT
2016-06-24,56.01,56.85,54.975,54.99,5170099,STT
2016-06-27,53.9,54.03,50.595,50.79,5286970,STT
2016-06-28,51.8,51.94,50.62,51.28,4167632,STT
2016-06-29,51.73,52.2,51.34,52.16,4752935,STT
2016-06-30,52.59,53.93,52.53,53.92,6593633,STT
2016-07-01,53.58,54.3966,53.26,53.84,2504386,STT
2016-07-05,53.15,53.16,52.205,52.6,2852113,STT
2016-07-06,52.05,52.19,51.22,52.12,3997466,STT
2016-07-07,52.12,52.91,51.88,52.04,4141683,STT
2016-07-08,52.97,53.42,52.88,53.23,2554012,STT
2016-07-11,53.84,54.31,53.54,53.61,2718272,STT
2016-07-12,54.23,54.95,54.23,54.71,2358830,STT
2016-07-13,54.83,55.06,54.31,54.81,1937232,STT
2016-07-14,55.94,56.4,55.69,56.22,3510508,STT
2016-07-15,56.57,57.08,55.88,56.91,3982292,STT
2016-07-18,56.91,57.66,56.74,57.62,2233870,STT
2016-07-19,57.02,57.65,57.02,57.46,2405817,STT
2016-07-20,57.59,57.85,57.03,57.77,1836832,STT
2016-07-21,57.72,57.82,57.15,57.3,1512437,STT
2016-07-22,57.43,58.27,57.3,58.24,2307910,STT
2016-07-25,58.04,58.17,57.5,57.79,1636311,STT
2016-07-26,57.61,58.37,57.52,58.32,1750390,STT
2016-07-27,60.33,63.87,60.33,63.75,6013594,STT
2016-07-28,63.83,65.48,63.58,65.45,3953471,STT
2016-07-29,65.29,66.13,65.07,65.78,2942366,STT
2016-08-01,65.93,66.68,65.56,65.94,2828952,STT
2016-08-02,65.64,66.36,64.8799,65.33,2775885,STT
2016-08-03,65.37,66.12,65.31,65.85,2278980,STT
2016-08-04,65.77,66.02,65.4,65.79,2529420,STT
2016-08-05,66.44,68.025,66.44,67.95,2153382,STT
2016-08-08,68.0,68.63,67.86,68.18,1902465,STT
2016-08-09,68.18,68.44,67.65,67.81,1879526,STT
2016-08-10,67.91,68.07,67.45,67.69,1552961,STT
2016-08-11,67.89,68.8,67.566,68.5,1584668,STT
2016-08-12,67.78,68.3,67.55,68.24,1130449,STT
2016-08-15,68.58,69.3,68.54,69.21,1489831,STT
2016-08-16,68.83,69.46,68.52,68.99,1755048,STT
2016-08-17,68.99,69.35,68.79,69.09,2266067,STT
2016-08-18,68.81,69.22,68.7,69.05,1834904,STT
2016-08-19,68.75,69.33,68.61,69.02,2037262,STT
2016-08-22,68.96,69.04,68.55,68.97,1544982,STT
2016-08-23,69.47,69.5,69.14,69.32,1753756,STT
2016-08-24,69.32,69.49,68.91,69.02,1762141,STT
2016-08-25,68.87,69.19,68.76,69.04,1633224,STT
2016-08-26,69.33,69.65,68.84,69.07,2519958,STT
2016-08-29,69.32,69.91,69.26,69.63,1436305,STT
2016-08-30,69.78,70.37,69.5,70.34,1639504,STT
2016-08-31,70.35,70.65,69.46,70.24,2536585,STT
2016-09-01,70.54,70.84,69.38,70.12,1223850,STT
2016-09-02,70.2,70.88,69.84,70.63,1453578,STT
2016-09-06,70.42,70.85,69.95,70.37,1799260,STT
2016-09-07,69.89,70.63,69.8,70.57,1358145,STT
2016-09-08,70.12,70.98,70.02,70.54,2569809,STT
2016-09-09,70.53,71.0,69.7,69.7,2868765,STT
2016-09-12,69.2,70.94,68.57,70.65,2752245,STT
2016-09-13,69.72,69.98,68.67,69.18,2701429,STT
2016-09-14,69.15,69.94,68.92,69.42,2440183,STT
2016-09-15,69.42,70.52,69.135,70.37,2134317,STT
2016-09-16,69.72,69.88,68.97,69.29,6730457,STT
2016-09-19,69.76,70.67,68.99,69.02,3440233,STT
2016-09-20,69.92,70.65,69.64,69.97,2128652,STT
2016-09-21,70.43,71.3,70.42,71.07,1999837,STT
2016-09-22,71.48,71.62,70.62,71.04,2177565,STT
2016-09-23,70.64,71.15,70.37,70.62,2105720,STT
2016-09-26,69.86,70.21,69.12,69.33,1571512,STT
2016-09-27,68.99,70.38,68.74,70.08,2056356,STT
2016-09-28,70.25,70.59,69.67,70.44,2156554,STT
2016-09-29,69.75,70.688,68.26,68.59,2594216,STT
2016-09-30,69.22,69.93,68.67,69.63,3326710,STT
2016-10-03,69.26,70.26,69.26,69.82,1861223,STT
2016-10-04,70.02,71.36,70.02,71.35,2631127,STT
2016-10-05,71.87,73.14,71.7408,72.7,2032429,STT
2016-10-06,72.7,72.93,71.7,72.5,1905445,STT
2016-10-07,72.71,72.93,71.5,72.26,1913377,STT
2016-10-10,72.83,73.12,71.84,71.84,1824537,STT
2016-10-11,71.61,71.65,70.1,70.34,2109427,STT
2016-10-12,70.48,71.0,69.9,70.63,2648196,STT
2016-10-13,69.92,69.92,68.16,68.76,1777650,STT
2016-10-14,69.7,70.05,68.92,69.01,2129666,STT
2016-10-17,69.02,69.28,68.54,68.63,1442712,STT
2016-10-18,69.5,69.85,69.17,69.77,1425370,STT
2016-10-19,70.07,71.02,69.97,70.53,1492721,STT
2016-10-20,70.48,71.7024,70.48,71.03,2421582,STT
2016-10-21,70.5,71.01,70.22,70.88,1764280,STT
2016-10-24,71.28,71.95,70.95,71.43,1765620,STT
2016-10-25,71.47,71.74,70.515,70.89,2416275,STT
2016-10-26,71.72,71.89,68.68,70.19,2568907,STT
2016-10-27,70.9,71.9,70.38,70.81,2604354,STT
2016-10-28,70.98,71.22,69.77,70.48,1146279,STT
2016-10-31,70.75,71.02,70.19,70.21,1779860,STT
2016-11-01,70.67,71.16,70.28,70.67,2140284,STT
2016-11-02,70.29,70.34,69.49,69.98,2551526,STT
2016-11-03,69.93,70.8724,69.92,70.35,2188295,STT
2016-11-04,70.35,71.3,69.73,70.39,1644627,STT
2016-11-07,71.96,72.38,71.81,72.34,1459176,STT
2016-11-08,72.0,72.69,71.35,72.26,1319000,STT
2016-11-09,72.91,76.0,72.39,75.54,2776944,STT
2016-11-10,76.55,79.2,76.24,76.74,4245478,STT
2016-11-11,76.25,76.66,75.5,76.45,2506250,STT
2016-11-14,77.38,78.93,77.25,78.51,3396735,STT
2016-11-15,78.04,79.27,77.7,79.25,4937424,STT
2016-11-16,76.58,78.49,76.58,77.88,2426662,STT
2016-11-17,77.73,79.2,77.59,78.52,2129229,STT
2016-11-18,78.4,78.91,77.67,78.5,2668317,STT
2016-11-21,78.93,79.0,78.36,78.59,1305325,STT
2016-11-22,78.79,78.94,77.61,78.01,1961025,STT
2016-11-23,78.2,78.93,77.54,78.28,1771006,STT
2016-11-25,78.17,78.44,77.85,78.44,518599,STT
2016-11-28,77.82,78.22,76.79,76.86,1891018,STT
2016-11-29,77.03,77.4,76.62,77.01,1537391,STT
2016-11-30,77.77,78.96,77.77,78.8,2339264,STT
2016-12-01,79.13,80.99,79.13,80.39,2886514,STT
2016-12-02,80.06,80.11,78.22,78.44,3274239,STT
2016-12-05,78.98,79.94,78.75,79.16,2520665,STT
2016-12-06,79.83,79.86,78.74,79.61,2800240,STT
2016-12-07,79.43,79.965,79.15,79.92,2317589,STT
2016-12-08,80.72,81.91,80.0,81.44,1363181,STT
2016-12-09,81.19,81.19,80.04,80.53,2017982,STT
2016-12-12,80.57,81.49,79.88,80.23,1893548,STT
2016-12-13,80.66,80.93,79.53,80.06,1749134,STT
2016-12-14,79.39,80.91,78.95,79.38,2359982,STT
2016-12-15,80.05,80.72,79.32,80.09,2412949,STT
2016-12-16,80.28,80.28,78.45,78.62,2981853,STT
2016-12-19,78.62,78.95,77.6,78.32,2005703,STT
2016-12-20,79.02,79.91,78.48,79.01,2256246,STT
2016-12-21,78.98,79.07,78.16,78.86,1573051,STT
2016-12-22,78.97,79.22,78.57,79.0,1999779,STT
2016-12-23,79.0,79.0,78.14,78.69,1175210,STT
2016-12-27,78.98,79.12,78.57,79.0,1117257,STT
2016-12-28,79.32,79.44,78.25,78.4,1174169,STT
2016-12-29,78.01,78.29,77.21,77.66,1084459,STT
2016-12-30,77.69,78.22,77.457,77.72,1279375,STT
2017-01-03,79.0,79.93,78.26,79.25,1815219,STT
2017-01-04,80.74,82.39,80.5,82.27,3318906,STT
2017-01-05,82.21,82.89,80.96,81.68,2841614,STT
2017-01-06,81.94,82.68,80.94,82.44,2350312,STT
2017-01-09,81.87,82.51,81.18,81.37,1960403,STT
2017-01-10,81.42,82.08,81.01,81.3,2398134,STT
2017-01-11,81.05,82.89,80.82,82.85,3030989,STT
2017-01-12,82.99,82.99,81.14,82.09,2411830,STT
2017-01-13,82.55,83.49,82.49,82.93,2191358,STT
2017-01-17,82.12,82.39,80.14,80.2,2014733,STT
2017-01-18,80.22,80.385,78.87,80.15,2372678,STT
2017-01-19,80.22,80.4,78.38,78.75,2242080,STT
2017-01-20,79.06,79.41,78.46,79.01,1614649,STT
2017-01-23,78.75,79.16,77.951,78.56,1073626,STT
2017-01-24,78.88,80.87,78.23,80.52,2736073,STT
2017-01-25,75.0,78.4,74.4501,77.8,6598966,STT
2017-01-26,77.1,77.66,75.98,76.58,4242362,STT
2017-01-27,76.5,76.57,75.89,76.0,2299350,STT
2017-01-30,75.81,76.32,75.14,76.2,2077535,STT
2017-01-31,75.96,76.42,75.56,76.2,2481364,STT
2017-02-01,76.88,77.43,76.01,76.34,2515917,STT
2017-02-02,75.62,76.27,75.08,75.97,2535650,STT
2017-02-03,77.03,77.54,76.5,77.54,2280682,STT
2017-02-06,77.02,77.78,76.715,77.32,1354700,STT
2017-02-07,77.68,77.71,77.04,77.5,2158524,STT
2017-02-08,76.81,77.5,76.0,77.35,2589475,STT
2017-02-09,77.54,78.25,77.04,77.94,1814843,STT
2017-02-10,78.22,78.25,77.33,78.11,1952175,STT
2017-02-13,78.53,79.75,78.53,79.29,1546163,STT
2017-02-14,79.29,81.78,79.29,81.45,3357369,STT
2017-02-15,81.73,82.31,81.49,81.91,1792953,STT
2017-02-16,80.59,81.35,80.46,80.76,2366674,STT
2017-02-17,79.93,80.74,79.76,80.67,1214219,STT
2017-02-21,80.8,81.27,80.17,80.53,2186581,STT
2017-02-22,80.0,80.3618,79.5,80.21,2175068,STT
2017-02-23,80.53,80.6,79.461,79.82,1502135,STT
2017-02-24,78.92,79.43,78.52,78.95,2135431,STT
2017-02-27,78.95,79.45,78.87,79.21,2206170,STT
2017-02-28,78.66,79.91,78.46,79.71,2754199,STT
2017-03-01,81.18,82.62,81.18,81.65,4164409,STT
2017-03-02,81.85,81.85,80.33,80.37,2139594,STT
2017-03-03,79.8,80.64,79.77,80.22,1820265,STT
2017-03-06,79.65,79.93,79.2986,79.62,1526807,STT
2017-03-07,79.7,79.97,79.32,79.6,2051895,STT
2017-03-08,80.65,80.96,79.86,79.92,2093084,STT
2017-03-09,80.43,80.56,79.76,79.91,2350510,STT
2017-03-10,80.33,80.7,79.54,79.91,2215025,STT
2017-03-13,80.16,80.89,79.48,79.54,2415109,STT
2017-03-14,79.18,79.35,78.65,79.14,1972168,STT
2017-03-15,79.28,80.11,79.15,79.66,2208418,STT
2017-03-16,79.91,80.96,79.72,80.61,2816718,STT
2017-03-17,80.7,80.77,78.35,78.61,3939643,STT
2017-03-20,78.14,78.64,77.62,77.76,2404508,STT
2017-03-21,78.25,78.34,76.14,76.31,4562673,STT
2017-03-22,75.93,77.23,75.27,76.79,2495869,STT
2017-03-23,76.7,77.95,76.37,77.27,2946101,STT
2017-03-24,77.5,77.72,76.71,77.21,2684220,STT
2017-03-27,75.559,78.21,75.37,78.11,3236679,STT
2017-03-28,77.85,80.04,77.7,79.4,3081778,STT
2017-03-29,79.4,79.91,79.07,79.31,2065675,STT
2017-03-30,79.16,80.2,78.72,80.04,1622608,STT
2017-03-31,79.61,80.55,79.44,79.61,1478928,STT
2017-04-03,79.67,79.87,77.79,78.82,1954904,STT
2017-04-04,78.51,78.97,78.32,78.69,1056025,STT
2017-04-05,79.34,80.54,78.55,78.61,2556423,STT
2017-04-06,78.48,79.42,77.879,78.88,1545032,STT
2017-04-07,78.33,79.38,78.02,78.78,1017759,STT
2017-04-10,78.76,79.03,77.84,78.42,2172325,STT
2017-04-11,77.84,78.5,77.3,78.32,2403209,STT
2017-04-12,78.0,78.18,77.3,77.73,2142079,STT
2017-04-13,77.56,78.85,77.18,77.3,1966465,STT
2017-04-17,77.51,78.52,76.98,78.48,1734662,STT
2017-04-18,77.78,78.19,76.95,77.71,1735903,STT
2017-04-19,78.43,78.77,77.61,77.87,1668488,STT
2017-04-20,78.56,78.68,77.52,78.32,2103281,STT
2017-04-21,78.3,78.8,77.41,77.7,1509376,STT
2017-04-24,79.34,80.01,78.87,79.79,2159359,STT
2017-04-25,80.29,81.105,80.09,80.62,2446702,STT
2017-04-26,81.0,83.93,80.93,83.55,3676577,STT
2017-04-27,83.85,84.83,83.37,84.73,2940294,STT
2017-04-28,84.69,85.3799,83.87,83.9,2712928,STT
2017-05-01,84.47,84.5,83.63,83.94,2225627,STT
2017-05-02,84.09,84.24,83.17,83.35,2069337,STT
2017-05-03,82.88,83.94,82.61,83.78,1782290,STT
2017-05-04,84.41,84.79,83.485,83.72,1927247,STT
2017-05-05,84.0,84.1,83.38,83.6,1256904,STT
2017-05-08,83.9,84.13,83.095,83.39,1292370,STT
2017-05-09,83.51,84.24,83.24,83.45,1378354,STT
2017-05-10,83.14,83.6,82.98,83.56,788089,STT
2017-05-11,83.19,83.42,82.24,82.83,1866453,STT
2017-05-12,82.48,82.67,81.73,82.57,1555909,STT
2017-05-15,82.72,83.2425,82.59,82.79,1875461,STT
2017-05-16,82.49,83.03,81.81,82.9,1338786,STT
2017-05-17,81.28,81.97,79.43,79.82,2460966,STT
2017-05-18,79.78,80.49,79.28,79.89,1586071,STT
2017-05-19,80.03,81.34,79.77,80.81,2252326,STT
2017-05-22,81.25,81.39,80.38,80.81,1515600,STT
2017-05-23,80.94,81.83,80.51,81.51,1041753,STT
2017-05-24,81.64,81.87,81.25,81.81,1653569,STT
2017-05-25,82.12,82.8,81.84,82.14,1219921,STT
2017-05-26,81.8,82.27,81.61,81.99,1268173,STT
2017-05-30,81.53,81.92,81.4,81.68,1262987,STT
2017-05-31,81.49,81.69,80.73,81.46,1815142,STT
2017-06-01,81.88,82.89,81.475,82.82,1312864,STT
2017-06-02,81.99,82.9999,81.73,82.68,1254979,STT
2017-06-05,83.86,84.37,83.05,83.07,2472760,STT
2017-06-06,82.55,83.4,81.98,83.3,2168411,STT
2017-06-07,83.45,84.45,83.1,84.39,2031515,STT
2017-06-08,84.62,86.48,84.38,86.0,2173797,STT
2017-06-09,86.4,87.5085,86.345,87.35,1884543,STT
2017-06-12,87.3,88.06,86.74,87.11,1595299,STT
2017-06-13,87.88,89.61,87.84,88.59,3128373,STT
2017-06-14,87.95,88.82,87.52,88.79,1703754,STT
2017-06-15,88.22,89.26,88.11,88.8,1476984,STT
2017-06-16,89.02,89.07,87.94,88.25,3223733,STT
2017-06-19,88.63,89.95,88.49,89.52,1953358,STT
2017-06-20,89.2,89.82,88.94,89.15,1025980,STT
2017-06-21,89.33,89.62,88.74,89.38,1223282,STT
2017-06-22,89.08,89.37,88.58,88.68,1195716,STT
2017-06-23,88.75,88.8,86.8,87.24,3446950,STT
2017-06-26,87.46,87.9,87.03,87.82,1527595,STT
2017-06-27,88.22,88.68,87.77,87.9,1236498,STT
2017-06-28,89.0,89.94,88.9,89.66,2293160,STT
2017-06-29,91.43,91.43,89.0,89.64,1877896,STT
2017-06-30,90.08,90.34,89.39,89.73,1540832,STT
2017-07-03,90.4,91.61,90.05,91.08,684717,STT
2017-07-05,91.35,91.99,90.55,91.53,1505875,STT
2017-07-06,91.55,91.76,90.57,90.61,1361040,STT
2017-07-07,91.11,91.49,90.59,90.87,1691044,STT
2017-07-10,90.87,91.9,90.65,91.52,1968208,STT
2017-07-11,91.55,91.55,90.03,90.2,1981230,STT
2017-07-12,89.99,91.19,89.76,90.99,1970754,STT
2017-07-13,91.45,92.2199,90.95,91.79,1337881,STT
2017-07-14,90.85,92.31,90.18,92.07,1566709,STT
2017-07-17,91.92,92.84,91.67,92.56,1022176,STT
2017-07-18,91.74,92.32,91.39,92.08,936378,STT
2017-07-19,92.27,92.27,89.25,90.61,4370035,STT
2017-07-20,90.81,92.42,90.715,90.87,2100660,STT
2017-07-21,90.34,91.32,90.34,90.99,1324790,STT
2017-07-24,90.94,91.66,90.76,91.53,1660787,STT
2017-07-25,93.18,93.18,92.1575,92.54,1892993,STT
2017-07-26,95.83,96.26,93.92,94.28,2757517,STT
2017-07-27,94.63,94.72,93.14,93.55,1867850,STT
2017-07-28,93.39,93.6299,92.8,93.17,1734988,STT
2017-07-31,93.46,93.59,93.16,93.23,2002709,STT
2017-08-01,93.74,93.89,93.08,93.6,1782618,STT
2017-08-02,93.88,94.37,93.6,94.22,1970009,STT
2017-08-03,94.17,94.7,93.51,93.77,1375686,STT
2017-08-04,94.47,95.8,94.3,95.1,2329385,STT
2017-08-07,95.07,95.3,94.43,94.45,1029483,STT
2017-08-08,94.12,95.44,94.04,94.35,1178636,STT
2017-08-09,93.71,94.3,93.25,94.28,2138439,STT
2017-08-10,93.83,94.22,92.0,92.5,2297446,STT
2017-08-11,92.53,93.6,91.62,92.08,2274002,STT
2017-08-14,93.09,94.06,92.9,93.52,1451271,STT
2017-08-15,94.12,94.89,93.56,93.82,1219831,STT
2017-08-16,93.01,94.06,92.82,93.04,1651231,STT
2017-08-17,92.8,93.25,91.53,91.79,1877262,STT
2017-08-18,91.56,92.97,91.19,92.42,1916334,STT
2017-08-21,92.3,92.89,92.04,92.33,1349704,STT
2017-08-22,92.62,93.83,92.57,93.64,1111934,STT
2017-08-23,92.77,93.98,92.77,93.45,1291646,STT
2017-08-24,93.72,94.43,93.31,93.78,1680675,STT
2017-08-25,94.05,94.6224,93.43,93.47,2205520,STT
2017-08-28,93.65,94.02,92.58,92.9,1351448,STT
2017-08-29,91.88,92.32,91.025,92.0,2191834,STT
2017-08-30,92.13,92.61,92.07,92.4,1497324,STT
2017-08-31,92.9,92.9,92.19,92.49,2088953,STT
2017-09-01,92.89,93.89,92.6,93.18,1387102,STT
2017-09-05,92.63,93.38,91.56,91.79,2844454,STT
2017-09-06,92.22,92.49,91.06,91.63,2263610,STT
2017-09-07,91.64,91.81,90.01,90.97,2244126,STT
2017-09-08,91.08,92.88,91.01,92.5,2029840,STT
2017-09-11,93.65,94.67,93.42,94.33,1711728,STT
2017-09-12,94.82,95.39,94.42,94.96,1554544,STT
2017-09-13,94.58,94.58,93.7,94.27,1883312,STT
2017-09-14,94.21,94.5,93.81,94.1,2482783,STT
2017-09-15,94.16,94.83,93.74,94.04,5229299,STT
2017-09-18,94.26,94.925,94.13,94.76,1202850,STT
2017-09-19,95.03,95.9,94.65,95.68,1687415,STT
2017-09-20,95.8,96.21,94.71,95.82,1396990,STT
2017-09-21,95.93,96.39,95.52,95.95,1226822,STT
2017-09-22,95.81,96.035,95.36,95.56,1599722,STT
2017-09-25,95.49,95.65,93.72,94.46,1507499,STT
2017-09-26,94.63,94.72,93.75,93.91,1759092,STT
2017-09-27,95.14,96.11,94.63,95.54,1561943,STT
2017-09-28,95.55,95.85,95.05,95.81,942957,STT
2017-09-29,95.4,95.82,95.01,95.54,1486526,STT
2017-10-02,95.73,96.74,95.34,96.34,1189907,STT
2017-10-03,96.07,97.07,96.03,96.99,1273416,STT
2017-10-04,96.94,98.08,96.85,97.11,1242832,STT
2017-10-05,97.39,99.13,97.14,98.95,1967868,STT
2017-10-06,99.4,99.99,98.32,98.8,1530515,STT
2017-10-09,98.81,98.82,97.86,98.09,876030,STT
2017-10-10,98.3,99.2,98.1,99.17,1541317,STT
2017-10-11,99.2,99.41,98.4,99.29,1818600,STT
2017-10-12,99.3,99.8899,98.6,98.63,1691501,STT
2017-10-13,98.63,99.95,98.04,99.26,1588868,STT
2017-10-16,99.18,99.65,98.36,98.54,1452684,STT
2017-10-17,98.64,98.64,97.065,97.15,1458088,STT
2017-10-18,97.46,98.82,97.32,98.35,1395949,STT
2017-10-19,97.81,97.86,96.82,97.48,2319371,STT
2017-10-20,98.69,99.219,98.02,99.12,2308783,STT
2017-10-23,96.95,97.37,94.23,96.17,2304770,STT
2017-10-24,96.61,97.4,96.31,96.43,1775204,STT
2017-10-25,96.51,96.715,93.16,94.05,2885103,STT
2017-10-26,94.58,95.8,94.54,94.74,2211462,STT
2017-10-27,94.65,94.8,93.45,93.51,1778191,STT
2017-10-30,93.1,94.06,93.08,93.29,1996125,STT
2017-10-31,93.14,93.46,91.96,92.0,1623424,STT
2017-11-01,92.52,92.96,92.18,92.25,1642665,STT
2017-11-02,92.07,93.41,92.01,92.51,1337679,STT
2017-11-03,92.4,92.8,92.15,92.53,1078880,STT
2017-11-06,92.06,92.635,91.86,92.29,1162707,STT
2017-11-07,92.68,92.939,90.21,90.28,1470592,STT
2017-11-08,90.1,91.39,89.68,91.13,1892186,STT
2017-11-09,90.61,91.47,90.09,90.77,1604081,STT
2017-11-10,90.83,91.06,89.92,90.65,948668,STT
2017-11-13,90.0,91.1432,89.81,90.79,1444856,STT
2017-11-14,90.14,91.85,90.06,91.31,1991619,STT
2017-11-15,90.38,92.93,90.0114,91.86,2362256,STT
2017-11-16,92.0,93.11,91.97,92.4,1980879,STT
2017-11-17,91.99,92.89,91.63,92.31,1932184,STT
2017-11-20,92.34,93.41,92.05,93.06,1196599,STT
2017-11-21,93.39,93.81,92.62,93.06,1493971,STT
2017-11-22,93.26,93.57,92.64,92.67,1086060,STT
2017-11-24,93.13,93.13,92.2,92.46,534879,STT
2017-11-27,92.47,93.07,91.36,91.36,2093383,STT
2017-11-28,91.4,93.27,91.25,93.14,2926913,STT
2017-11-29,93.94,95.38,93.63,94.68,2281142,STT
2017-11-30,95.06,96.33,94.5,95.35,2592793,STT
2017-12-01,95.66,95.95,93.17,95.48,1707688,STT
2017-12-04,97.06,97.99,96.64,97.1,3257387,STT
2017-12-05,97.65,97.71,96.54,96.83,2376756,STT
2017-12-06,96.6,97.03,95.72,96.52,1385878,STT
2017-12-07,96.13,97.285,95.98,96.92,1534989,STT
2017-12-08,97.43,97.75,96.63,97.67,1263217,STT
2017-12-11,97.57,98.35,97.215,97.41,1100960,STT
2017-12-12,97.71,98.73,97.3,98.18,1248729,STT
2017-12-13,98.83,100.9,98.21,99.18,2783614,STT
2017-12-14,99.49,99.539,97.72,97.97,1918719,STT
2017-12-15,98.36,99.29,98.0,98.53,2726095,STT
2017-12-18,99.19,99.44,98.09,98.21,2045406,STT
2017-12-19,98.92,99.04,97.64,97.87,1709639,STT
2017-12-20,98.06,98.62,96.96,97.08,1517854,STT
2017-12-21,97.93,98.925,97.76,98.31,1219218,STT
2017-12-22,98.465,98.72,97.4,97.93,1055605,STT
2017-12-26,97.92,98.29,96.98,97.44,575967,STT
2017-12-27,97.68,97.855,97.24,97.71,719538,STT
2017-12-28,98.11,98.43,97.75,98.23,617721,STT
2017-12-29,98.33,98.43,97.5025,97.61,930385,STT
2018-01-02,98.25,98.25,96.5,96.72,1479101,STT
2018-01-03,96.96,97.64,96.23,97.43,1492908,STT
2018-01-04,97.79,99.04,97.7675,98.48,1026440,STT
2018-01-05,98.74,98.74,97.73,98.57,1134927,STT
2018-01-08,98.56,100.06,98.225,99.65,1497696,STT
2018-01-09,100.0,102.065,99.95,101.4,1627517,STT
2018-01-10,102.81,104.93,102.0,104.25,1827408,STT
2018-01-11,104.88,105.85,104.16,105.78,1637024,STT
2018-01-12,106.26,107.57,106.11,107.24,1475592,STT
2018-01-16,107.85,108.5,105.69,105.97,1887496,STT
2018-01-17,106.48,106.71,105.61,106.4,1797401,STT
2018-01-18,106.11,106.46,104.88,105.05,2504399,STT
2018-01-19,105.46,107.64,105.25,107.61,1884760,STT
2018-01-22,107.52,109.1,107.17,108.99,2068791,STT
2018-01-23,108.99,112.43,108.99,112.18,3373112,STT
2018-01-24,112.56,114.27,112.0,112.71,2224249,STT
2018-01-25,112.77,112.8,110.06,110.33,1731030,STT
2018-01-26,110.33,110.91,109.225,110.91,1695023,STT
2018-01-29,111.05,112.64,110.97,111.69,1875300,STT
2018-01-30,111.47,111.65,109.86,110.14,1567748,STT
2018-01-31,110.13,110.95,109.69,110.17,2048420,STT
2018-02-01,109.77,110.99,109.39,110.33,1465814,STT
2018-02-02,110.28,110.77,107.295,107.47,2503658,STT
2018-02-05,106.5,107.81,102.22,102.47,1958863,STT
2018-02-06,100.15,104.71,99.42,104.5,2766280,STT
2018-02-07,103.73,106.09,103.42,103.52,2110359,STT
2013-02-08,34.85,36.83,34.76,35.48,10520558,STX
2013-02-11,35.56,35.66,34.8,35.05,4311993,STX
2013-02-12,35.12,35.14,34.66,34.68,3486369,STX
2013-02-13,34.93,35.08,34.64,35.01,3404630,STX
2013-02-14,34.81,35.2601,34.8,34.95,3537320,STX
2013-02-15,34.78,35.02,34.24,34.445,5091327,STX
2013-02-19,34.74,34.74,33.97,34.18,4976495,STX
2013-02-20,34.24,34.24,32.39,32.5,5580266,STX
2013-02-21,32.23,32.34,31.38,31.72,5673451,STX
2013-02-22,31.98,32.25,31.37,31.84,4413196,STX
2013-02-25,32.31,32.4,30.79,30.84,4889746,STX
2013-02-26,30.93,31.53,30.26,31.33,5136311,STX
2013-02-27,31.28,32.13,31.03,31.97,3485082,STX
2013-02-28,31.86,32.5,31.71,32.16,5459852,STX
2013-03-01,32.03,32.45,31.72,32.32,3921461,STX
2013-03-04,32.29,32.4,31.55,32.04,4806401,STX
2013-03-05,32.29,32.62,32.1,32.34,3911681,STX
2013-03-06,32.52,33.26,32.45,33.02,5379251,STX
2013-03-07,33.18,33.2,31.94,32.22,5739202,STX
2013-03-08,32.43,32.555,32.01,32.5,4433548,STX
2013-03-11,32.31,33.39,32.2,33.33,4424573,STX
2013-03-12,33.28,35.06,33.1201,34.94,8727705,STX
2013-03-13,35.04,35.82,34.7,35.315,6580515,STX
2013-03-14,35.5,35.95,35.3701,35.89,5130196,STX
2013-03-15,35.7,35.82,34.8,35.35,10202985,STX
2013-03-18,34.81,35.56,34.5,35.29,3329573,STX
2013-03-19,35.3,35.436,34.09,34.39,4444676,STX
2013-03-20,34.81,35.1067,34.69,34.95,2573432,STX
2013-03-21,34.7,34.78,34.08,34.52,3195104,STX
2013-03-22,34.63,34.85,34.15,34.72,2396092,STX
2013-03-25,34.93,34.99,34.255,34.72,3751975,STX
2013-03-26,35.09,36.48,35.01,35.88,9470642,STX
2013-03-27,35.68,36.86,35.59,36.68,5966116,STX
2013-03-28,36.65,36.95,36.26,36.555,4485077,STX
2013-04-01,36.86,37.14,36.41,36.72,3534968,STX
2013-04-02,36.72,36.72,35.8,36.28,3947274,STX
2013-04-03,36.42,37.0,35.95,36.06,5040649,STX
2013-04-04,36.13,36.37,35.7701,36.34,2524548,STX
2013-04-05,35.88,35.88,35.01,35.51,6002604,STX
2013-04-08,35.81,36.25,35.18,35.98,3671110,STX
2013-04-09,36.0,37.265,35.95,36.96,5694103,STX
2013-04-10,37.18,37.9,37.0,37.68,5652992,STX
2013-04-11,36.99,37.04,35.75,36.53,7282087,STX
2013-04-12,36.49,36.595,35.84,36.09,3970162,STX
2013-04-15,35.79,36.55,34.57,34.8,6120715,STX
2013-04-16,34.98,35.85,34.8,35.335,4611728,STX
2013-04-17,35.01,35.27,34.08,34.725,4970013,STX
2013-04-18,34.89,35.15,33.69,33.93,5915912,STX
2013-04-19,33.77,34.54,33.22,34.44,5205873,STX
2013-04-22,34.5,35.22,34.35,34.81,3383924,STX
2013-04-23,35.3,36.24,35.1,36.03,4746449,STX
2013-04-24,36.22,37.1294,36.08,36.46,6282931,STX
2013-04-25,37.01,37.85,36.34,36.54,8986015,STX
2013-04-26,36.47,36.75,36.21,36.4,6434574,STX
2013-04-29,36.48,36.73,35.86,36.22,4811507,STX
2013-04-30,36.19,36.7,35.99,36.7,5548652,STX
2013-05-01,36.8,37.22,36.41,36.94,6180347,STX
2013-05-02,38.06,39.92,38.05,39.63,14001045,STX
2013-05-03,40.0,41.52,39.89,41.23,8594777,STX
2013-05-06,41.27,42.24,41.27,41.97,7023364,STX
2013-05-07,42.05,42.49,41.56,42.32,5535133,STX
2013-05-08,42.18,42.5,41.5,42.32,5393787,STX
2013-05-09,40.91,41.4,40.11,40.33,10508371,STX
2013-05-10,40.29,40.72,40.0519,40.5,4252624,STX
2013-05-13,40.03,40.9032,39.97,40.27,4013011,STX
2013-05-14,40.49,41.2,40.15,40.85,5263875,STX
2013-05-15,40.9,40.99,40.47,40.61,7891899,STX
2013-05-16,40.74,41.14,40.47,40.59,6561666,STX
2013-05-17,40.92,41.48,40.59,41.47,4901154,STX
2013-05-20,41.11,41.19,40.71,41.04,4386833,STX
2013-05-21,41.04,41.52,40.78,41.52,3116907,STX
2013-05-22,41.15,42.88,41.15,42.17,7497563,STX
2013-05-23,42.25,43.6,41.64,42.99,7468755,STX
2013-05-24,42.72,43.045,42.24,42.85,2749811,STX
2013-05-28,43.55,43.6,43.03,43.11,3407272,STX
2013-05-29,42.7,43.9899,42.69,43.76,4026181,STX
2013-05-30,43.9,44.44,43.57,43.67,3706902,STX
2013-05-31,43.59,43.85,43.07,43.08,6208637,STX
2013-06-03,43.15,44.0,42.67,43.96,4042457,STX
2013-06-04,44.02,45.0,44.02,44.74,5099936,STX
2013-06-05,44.73,44.83,43.38,43.69,4269521,STX
2013-06-06,43.71,44.12,43.205,44.12,4186578,STX
2013-06-07,44.39,44.46,43.63,44.01,3291695,STX
2013-06-10,43.69,44.1299,43.15,43.97,3943396,STX
2013-06-11,43.59,44.61,43.51,43.94,4210734,STX
2013-06-12,44.36,44.62,43.41,43.57,3389654,STX
2013-06-13,43.67,44.1,43.15,43.98,2932007,STX
2013-06-14,44.02,44.32,43.58,43.72,2605474,STX
2013-06-17,43.96,44.44,43.75,44.01,3120738,STX
2013-06-18,44.18,45.05,44.04,44.99,4571732,STX
2013-06-19,44.74,45.05,44.13,44.38,3490264,STX
2013-06-20,43.86,44.06,42.395,42.838,5166325,STX
2013-06-21,43.17,43.17,41.91,42.249,5995953,STX
2013-06-24,41.96,42.0,40.68,41.23,3867347,STX
2013-06-25,41.9,42.61,41.44,42.401,3339046,STX
2013-06-26,42.78,43.07,42.28,42.7,2784541,STX
2013-06-27,43.38,44.995,43.21,44.69,4063482,STX
2013-06-28,44.5,45.5,44.24,44.83,3896063,STX
2013-07-01,45.49,45.775,45.12,45.47,2837644,STX
2013-07-02,45.6,45.84,44.855,45.22,2711887,STX
2013-07-03,45.07,45.455,44.57,45.1,1953379,STX
2013-07-05,45.62,45.93,45.09,45.72,2622625,STX
2013-07-08,46.0,46.42,45.39,45.45,3401576,STX
2013-07-09,45.48,46.0,45.32,45.73,2552814,STX
2013-07-10,45.75,46.16,45.38,45.83,3164730,STX
2013-07-11,46.37,46.5,45.79,46.31,3021226,STX
2013-07-12,46.43,46.7,46.235,46.68,2474703,STX
2013-07-15,46.63,46.98,46.55,46.71,1992489,STX
2013-07-16,46.8,47.0,46.3375,46.56,2355189,STX
2013-07-17,46.67,46.909,46.48,46.69,1811837,STX
2013-07-18,46.93,47.2001,46.63,46.9,2510868,STX
2013-07-19,46.86,47.76,46.54,47.52,6541184,STX
2013-07-22,47.56,47.82,46.74,46.82,3830267,STX
2013-07-23,47.13,47.29,45.26,45.31,5338060,STX
2013-07-24,43.42,44.29,40.8,44.19,13193607,STX
2013-07-25,42.9,42.9,41.01,42.32,9627143,STX
2013-07-26,42.21,42.21,40.9515,41.05,7078629,STX
2013-07-29,40.95,41.25,40.2,40.3,4082485,STX
2013-07-30,40.38,41.47,40.31,41.25,3970385,STX
2013-07-31,41.17,41.34,40.65,40.91,4207088,STX
2013-08-01,41.1201,41.93,41.02,41.79,2923675,STX
2013-08-02,41.66,41.66,40.76,41.1,3648143,STX
2013-08-05,40.61,41.19,40.33,40.43,2250195,STX
2013-08-06,40.41,40.7,39.86,40.3,4183258,STX
2013-08-07,40.35,40.37,39.53,40.09,3382878,STX
2013-08-08,40.3,41.29,40.27,40.91,3360365,STX
2013-08-09,40.89,41.045,40.47,40.86,2263575,STX
2013-08-12,40.74,41.34,40.59,41.34,2118497,STX
2013-08-13,41.34,41.545,41.01,41.17,2142685,STX
2013-08-14,41.2,41.54,40.95,41.07,2463417,STX
2013-08-15,40.59,40.635,39.28,39.52,3870986,STX
2013-08-16,39.7,39.81,39.11,39.2,3416969,STX
2013-08-19,39.2,39.64,38.66,38.77,2959660,STX
2013-08-20,38.91,39.38,38.66,39.22,2030742,STX
2013-08-21,39.05,40.02,38.93,39.51,2763802,STX
2013-08-22,39.69,40.49,39.63,40.08,1675026,STX
2013-08-23,40.17,40.71,39.82,40.13,2143991,STX
2013-08-26,40.13,40.58,39.75,40.1,2149126,STX
2013-08-27,39.74,40.06,38.265,38.511,2898468,STX
2013-08-28,38.69,39.21,38.4,38.87,2396494,STX
2013-08-29,38.57,38.63,37.17,38.09,6675991,STX
2013-08-30,38.26,38.87,38.0,38.32,4222860,STX
2013-09-03,38.77,39.39,38.515,38.67,3539514,STX
2013-09-04,38.74,39.535,38.385,39.22,3565624,STX
2013-09-05,39.27,39.8,38.965,39.52,3170231,STX
2013-09-06,39.76,39.76,38.75,39.46,2855089,STX
2013-09-09,39.45,40.46,39.105,40.16,3428400,STX
2013-09-10,40.5,41.87,40.405,41.07,5173049,STX
2013-09-11,41.22,41.42,40.2,40.59,3170403,STX
2013-09-12,40.45,40.8,40.02,40.13,2697197,STX
2013-09-13,39.98,40.28,39.77,40.25,2132127,STX
2013-09-16,40.89,41.25,40.49,40.94,3667972,STX
2013-09-17,41.04,41.39,40.6525,41.26,3393520,STX
2013-09-18,41.41,41.66,41.01,41.64,3273264,STX
2013-09-19,41.8,42.08,41.33,41.36,3132745,STX
2013-09-20,41.29,41.61,41.07,41.395,4736210,STX
2013-09-23,41.26,41.465,40.53,40.94,2836601,STX
2013-09-24,40.86,41.94,40.7,41.8,3055602,STX
2013-09-25,41.97,43.89,41.8,43.87,7276318,STX
2013-09-26,43.93,43.99,42.83,43.14,3442521,STX
2013-09-27,42.8,43.58,42.52,43.51,2890859,STX
2013-09-30,43.4,44.48,42.73,43.76,4915258,STX
2013-10-01,43.69,44.71,43.52,44.7,2808490,STX
2013-10-02,44.95,46.0,44.54,45.95,4296986,STX
2013-10-03,45.75,46.03,45.26,45.56,4126900,STX
2013-10-04,45.56,45.94,44.57,45.87,4053026,STX
2013-10-07,45.33,45.59,44.96,45.16,2090477,STX
2013-10-08,46.05,46.61,44.74,44.79,4692241,STX
2013-10-09,44.87,45.3,44.16,44.88,3820580,STX
2013-10-10,45.26,46.075,45.13,46.04,3028816,STX
2013-10-11,45.75,46.55,45.41,46.27,2264445,STX
2013-10-14,46.0,47.425,45.96,47.33,3369450,STX
2013-10-15,46.99,47.55,46.52,46.98,2862894,STX
2013-10-16,47.51,48.02,47.01,48.019,3175834,STX
2013-10-17,47.97,48.63,47.65,48.455,2718220,STX
2013-10-18,48.58,50.04,47.83,50.04,6733377,STX
2013-10-21,49.8,50.55,49.24,50.49,5307333,STX
2013-10-22,50.42,50.42,49.09,49.14,5328476,STX
2013-10-23,48.88,48.98,47.875,48.08,5438552,STX
2013-10-24,48.0,48.75,47.6,48.56,4962615,STX
2013-10-25,48.8,49.81,48.5,49.8,4305902,STX
2013-10-28,49.9,50.2,49.5,49.85,4292255,STX
2013-10-29,48.8,50.3,47.59,48.25,8328905,STX
2013-10-30,48.77,49.85,48.68,49.5,3561698,STX
2013-10-31,49.14,50.66,48.54,48.69,4945442,STX
2013-11-01,48.71,49.42,48.3,49.2,4463031,STX
2013-11-04,49.45,49.77,48.9401,49.26,3662522,STX
2013-11-05,49.17,49.2492,47.95,48.47,3798313,STX
2013-11-06,48.86,48.97,48.1,48.47,3062577,STX
2013-11-07,48.44,48.57,46.99,47.05,4108362,STX
2013-11-08,47.15,48.2,47.15,48.18,3412783,STX
2013-11-11,48.21,48.248,47.52,47.9,2615329,STX
2013-11-12,47.62,48.21,47.51,47.81,2613562,STX
2013-11-13,47.75,48.77,47.54,48.77,2614123,STX
2013-11-14,48.29,50.15,48.29,50.105,4035013,STX
2013-11-15,50.1,50.22,48.43,48.94,4219382,STX
2013-11-18,49.33,49.4,48.35,48.5,2739479,STX
2013-11-19,48.35,48.68,47.63,47.85,3854221,STX
2013-11-20,48.18,48.48,47.57,47.72,2740702,STX
2013-11-21,48.24,48.3499,47.25,48.23,2593463,STX
2013-11-22,48.39,48.472,47.69,48.34,2711719,STX
2013-11-25,48.29,49.39,48.29,48.46,2669874,STX
2013-11-26,48.75,48.975,48.05,48.8,2829684,STX
2013-11-27,49.05,49.46,48.53,49.02,2125800,STX
2013-11-29,49.0,49.4,48.62,49.04,1405624,STX
2013-12-02,49.03,50.5478,49.03,49.84,3086675,STX
2013-12-03,49.84,49.84,48.66,49.64,3119380,STX
2013-12-04,49.41,50.85,49.355,49.96,3491733,STX
2013-12-05,49.97,50.65,49.76,49.84,2806586,STX
2013-12-06,50.6,51.45,50.402,51.42,2657792,STX
2013-12-09,51.51,51.73,50.65,50.71,2424629,STX
2013-12-10,50.5,51.38,50.07,50.94,1716585,STX
2013-12-11,50.97,51.0,49.43,49.57,2591749,STX
2013-12-12,49.74,50.09,49.25,49.41,2426878,STX
2013-12-13,50.84,50.84,49.45,50.0,2713118,STX
2013-12-16,50.22,51.86,50.22,51.335,3095914,STX
2013-12-17,51.7,53.64,51.43,52.95,5239589,STX
2013-12-18,52.87,52.93,51.44,52.65,4859191,STX
2013-12-19,52.65,52.84,51.86,52.49,2773552,STX
2013-12-20,52.88,56.04,52.65,55.655,10018958,STX
2013-12-23,55.98,56.15,55.12,56.01,3891557,STX
2013-12-24,55.6,56.43,55.6,55.94,1008329,STX
2013-12-26,56.01,56.18,55.33,56.02,1636983,STX
2013-12-27,56.27,56.64,55.46,55.66,2358250,STX
2013-12-30,55.04,57.06,55.04,56.53,2031938,STX
2013-12-31,56.75,57.07,55.66,56.16,2138346,STX
2014-01-02,55.93,55.93,55.08,55.41,3023543,STX
2014-01-03,55.61,57.14,55.31,56.82,3049357,STX
2014-01-06,56.74,57.57,56.55,56.95,3258094,STX
2014-01-07,57.08,59.16,56.82,58.8,4676360,STX
2014-01-08,58.78,60.8,58.71,59.63,4520188,STX
2014-01-09,59.7,59.71,57.56,58.01,3896666,STX
2014-01-10,58.35,58.68,57.7,58.39,2044459,STX
2014-01-13,58.65,60.16,58.39,58.54,3506620,STX
2014-01-14,59.0,60.5,58.56,60.33,3112586,STX
2014-01-15,60.38,61.32,60.21,60.84,2682905,STX
2014-01-16,61.01,61.1,60.41,60.66,2212708,STX
2014-01-17,60.35,61.39,59.7,61.2,3437043,STX
2014-01-21,62.1,62.76,61.035,61.24,2869640,STX
2014-01-22,61.61,62.05,60.93,61.0,3308094,STX
2014-01-23,59.78,60.87,59.69,60.74,3985541,STX
2014-01-24,60.41,60.44,58.46,58.57,3513286,STX
2014-01-27,58.57,58.87,57.871,58.05,4243366,STX
2014-01-28,53.72,54.6,50.5,51.52,17578701,STX
2014-01-29,51.5,53.96,51.35,53.65,5863287,STX
2014-01-30,53.65,54.2799,52.94,53.1,4392779,STX
2014-01-31,52.5,53.325,52.12,52.86,3404043,STX
2014-02-03,53.01,53.41,50.53,51.09,4608675,STX
2014-02-04,51.18,51.5,49.3,49.99,4807999,STX
2014-02-05,49.77,50.47,48.21,49.11,6074526,STX
2014-02-06,48.69,49.71,48.69,49.19,3545460,STX
2014-02-07,49.49,50.17,48.89,49.52,3577313,STX
2014-02-10,49.52,50.0554,48.94,49.89,3161575,STX
2014-02-11,49.81,50.0,49.29,49.37,2919719,STX
2014-02-12,49.73,50.27,49.17,49.21,3547855,STX
2014-02-13,49.11,50.0,48.712,49.6,3320259,STX
2014-02-14,49.45,50.42,49.43,50.14,2691975,STX
2014-02-18,50.51,50.97,49.7,49.71,2940435,STX
2014-02-19,49.65,49.92,49.01,49.03,2391573,STX
2014-02-20,49.28,50.36,49.03,50.02,3000532,STX
2014-02-21,51.55,51.8,50.735,50.75,3686941,STX
2014-02-24,50.93,51.68,50.5,51.16,2698614,STX
2014-02-25,51.51,51.51,50.36,50.69,1962640,STX
2014-02-26,50.8,52.48,50.58,51.73,2697314,STX
2014-02-27,51.69,52.03,51.035,51.92,2033656,STX
2014-02-28,52.0,52.67,51.32,52.19,4163198,STX
2014-03-03,51.75,52.414,51.3401,52.29,2555246,STX
2014-03-04,52.67,53.37,52.48,53.18,3123188,STX
2014-03-05,52.93,53.44,52.31,52.56,2590654,STX
2014-03-06,52.55,52.55,49.53,50.1,6315797,STX
2014-03-07,50.3,50.62,48.6,49.29,5123783,STX
2014-03-10,49.47,50.73,49.3501,50.14,3593687,STX
2014-03-11,50.41,50.81,49.365,49.88,3179881,STX
2014-03-12,49.56,51.0,49.43,50.75,2910786,STX
2014-03-13,50.68,50.95,49.54,49.77,3383913,STX
2014-03-14,49.61,50.77,49.61,50.15,2066776,STX
2014-03-17,50.32,51.83,50.3001,50.72,3093045,STX
2014-03-18,50.53,52.02,50.45,51.93,3275046,STX
2014-03-19,51.72,52.56,51.35,51.67,3186439,STX
2014-03-20,51.75,53.66,51.52,53.1,3513919,STX
2014-03-21,53.93,54.74,53.11,53.49,6306691,STX
2014-03-24,53.53,53.71,52.15,53.0,3426664,STX
2014-03-25,53.24,55.73,53.02,55.13,4556173,STX
2014-03-26,55.4,56.75,55.4,55.55,4493239,STX
2014-03-27,56.22,56.3,54.46,54.81,3485257,STX
2014-03-28,54.96,55.916,54.56,54.92,2008761,STX
2014-03-31,55.19,56.67,54.615,56.16,2227402,STX
2014-04-01,56.68,57.62,56.4,57.0,3069572,STX
2014-04-02,57.03,57.4,56.29,57.16,2980406,STX
2014-04-03,57.27,57.53,56.51,57.39,2625516,STX
2014-04-04,57.75,58.35,56.01,56.06,4256364,STX
2014-04-07,56.06,56.43,54.43,54.96,3444867,STX
2014-04-08,55.12,55.94,54.76,55.54,2864338,STX
2014-04-09,55.8,55.9,54.92,55.69,3054167,STX
2014-04-10,55.74,55.99,53.93,53.95,3251314,STX
2014-04-11,53.51,54.53,53.05,53.39,2622024,STX
2014-04-14,55.0,55.45,54.06,54.82,2807109,STX
2014-04-15,54.84,55.08,53.552,54.88,2627205,STX
2014-04-16,55.48,55.84,54.68,55.67,1673641,STX
2014-04-17,56.07,56.07,55.15,55.57,1916216,STX
2014-04-21,55.64,56.0,55.23,55.69,1707978,STX
2014-04-22,55.83,55.9,55.5,55.67,2207323,STX
2014-04-23,55.55,55.55,54.03,54.11,2401471,STX
2014-04-24,54.58,54.78,53.66,53.94,1895214,STX
2014-04-25,53.63,54.0,52.48,52.72,2571743,STX
2014-04-28,53.0,53.27,51.48,52.6,4751908,STX
2014-04-29,53.09,53.82,52.68,53.49,3768273,STX
2014-04-30,52.51,55.23,51.38,52.58,7607061,STX
2014-05-01,51.9,52.67,49.58,50.75,5977846,STX
2014-05-02,50.62,51.795,50.54,51.04,3088185,STX
2014-05-05,50.68,50.805,49.86,50.51,2751335,STX
2014-05-06,50.51,51.06,50.19,50.26,2127788,STX
2014-05-07,50.43,50.84,49.2,49.99,3200054,STX
2014-05-08,49.8,50.71,49.07,49.28,3077952,STX
2014-05-09,49.38,49.74,48.49,49.55,3541794,STX
2014-05-12,49.46,49.86,49.19,49.78,2305290,STX
2014-05-13,49.73,51.045,49.466,50.76,4452302,STX
2014-05-14,50.97,51.71,50.89,51.25,3567750,STX
2014-05-15,50.92,51.17,49.98,50.89,3184502,STX
2014-05-16,50.91,51.3,50.1,51.19,2303993,STX
2014-05-19,51.18,51.93,50.98,51.72,2903220,STX
2014-05-20,51.53,51.615,50.72,50.87,2029947,STX
2014-05-21,51.01,51.785,51.01,51.17,1522800,STX
2014-05-22,51.18,51.9,51.11,51.61,1988290,STX
2014-05-23,51.6,51.97,51.34,51.95,2140349,STX
2014-05-27,52.24,53.49,52.15,53.36,3237458,STX
2014-05-28,53.19,53.5,52.84,53.12,2081410,STX
2014-05-29,53.07,53.44,52.48,53.06,1743848,STX
2014-05-30,53.49,53.7825,53.0701,53.73,2979164,STX
2014-06-02,53.7,53.87,53.1,53.82,1610911,STX
2014-06-03,53.51,53.95,53.38,53.55,1738747,STX
2014-06-04,53.48,53.97,53.25,53.63,2417374,STX
2014-06-05,53.8,54.48,53.31,54.36,1984156,STX
2014-06-06,54.8,55.58,54.27,55.5,3601266,STX
2014-06-09,55.5,55.55,54.53,54.65,1753137,STX
2014-06-10,54.63,54.91,54.05,54.53,2083489,STX
2014-06-11,54.64,54.87,54.06,54.5,1370183,STX
2014-06-12,54.49,54.65,53.915,54.22,2335784,STX
2014-06-13,55.37,55.73,54.91,55.36,3423613,STX
2014-06-16,55.19,55.97,55.15,55.91,2129089,STX
2014-06-17,55.64,57.18,55.57,56.82,2598230,STX
2014-06-18,56.73,57.15,56.03,57.12,1867426,STX
2014-06-19,57.03,57.1201,56.22,56.58,1924646,STX
2014-06-20,56.8,57.25,55.83,56.27,4148667,STX
2014-06-23,56.41,56.41,55.38,55.95,1853744,STX
2014-06-24,55.79,56.47,55.7,55.99,2951918,STX
2014-06-25,55.65,56.83,55.58,56.77,1921350,STX
2014-06-26,56.66,56.9,56.31,56.71,1203106,STX
2014-06-27,56.47,57.02,56.25,56.92,1212779,STX
2014-06-30,57.12,57.15,56.65,56.82,1676681,STX
2014-07-01,57.23,59.43,57.2,58.88,3610839,STX
2014-07-02,58.74,59.16,58.61,59.03,1972639,STX
2014-07-03,59.17,59.3,58.11,59.26,1757342,STX
2014-07-07,59.15,59.28,58.49,58.96,1698617,STX
2014-07-08,59.12,59.63,58.03,58.69,2359714,STX
2014-07-09,58.72,59.1999,58.33,58.48,1530682,STX
2014-07-10,57.92,59.15,57.65,58.83,1484905,STX
2014-07-11,59.07,59.7,58.58,59.45,1436278,STX
2014-07-14,59.73,59.98,59.15,59.67,2387823,STX
2014-07-15,59.95,60.95,59.575,59.69,2104135,STX
2014-07-16,60.26,61.61,60.25,61.31,3161214,STX
2014-07-17,60.63,61.15,59.215,59.49,3668322,STX
2014-07-18,59.7,59.77,57.75,58.79,5444648,STX
2014-07-21,58.64,59.23,58.24,58.58,3337938,STX
2014-07-22,58.96,59.82,58.52,59.24,3195887,STX
2014-07-23,59.48,59.88,59.09,59.19,1355628,STX
2014-07-24,59.58,59.655,58.39,59.58,1842859,STX
2014-07-25,59.2,59.71,59.18,59.5,1050023,STX
2014-07-28,59.5,59.84,59.05,59.13,1730849,STX
2014-07-29,59.06,59.66,58.5,59.39,1401028,STX
2014-07-30,59.61,60.24,59.46,60.09,2009168,STX
2014-07-31,59.03,60.38,58.15,58.6,3414771,STX
2014-08-01,58.38,58.95,57.41,58.19,2999067,STX
2014-08-04,58.09,58.92,57.66,58.7,2225619,STX
2014-08-05,58.59,59.0,57.13,57.38,2397129,STX
2014-08-06,56.78,57.13,56.05,56.94,3585302,STX
2014-08-07,57.38,57.4,56.53,56.84,2744932,STX
2014-08-08,56.87,57.2,56.21,56.97,2005739,STX
2014-08-11,57.21,57.64,56.81,57.0,1236160,STX
2014-08-12,57.0,57.12,56.27,56.8,1356940,STX
2014-08-13,58.39,58.39,56.79,57.93,1909449,STX
2014-08-14,57.73,58.69,57.66,58.39,1951706,STX
2014-08-15,58.85,59.0,58.1622,58.75,2364372,STX
2014-08-18,59.06,59.44,58.85,59.22,1444445,STX
2014-08-19,59.11,59.73,59.1,59.59,1504962,STX
2014-08-20,59.58,60.16,59.52,59.83,1445489,STX
2014-08-21,59.98,60.49,59.74,60.43,1447220,STX
2014-08-22,60.49,60.74,60.23,60.365,1226446,STX
2014-08-25,60.58,61.13,60.46,60.96,1364532,STX
2014-08-26,60.88,61.16,60.51,60.66,1478251,STX
2014-08-27,60.63,61.58,60.63,61.18,1943466,STX
2014-08-28,61.14,62.19,60.88,62.09,2015676,STX
2014-08-29,62.24,62.95,61.89,62.58,1776001,STX
2014-09-02,62.9,63.27,61.21,61.82,3370603,STX
2014-09-03,61.9,62.07,61.395,61.7,2745949,STX
2014-09-04,61.7,61.83,60.63,60.96,2902193,STX
2014-09-05,60.79,61.37,60.53,61.32,1941673,STX
2014-09-08,62.8199,62.8199,61.0,61.29,1292170,STX
2014-09-09,61.18,61.67,60.79,60.83,2127785,STX
2014-09-10,62.71,62.71,60.64,61.26,1431807,STX
2014-09-11,61.07,61.3,59.92,60.87,2470663,STX
2014-09-12,61.36,61.7,59.92,61.01,4207387,STX
2014-09-15,61.15,61.2485,58.79,58.84,3891055,STX
2014-09-16,58.68,59.61,57.86,59.245,4147074,STX
2014-09-17,59.16,59.42,58.22,58.98,4075102,STX
2014-09-18,59.01,59.975,58.91,59.79,2959001,STX
2014-09-19,59.9,59.95,58.29,58.31,4674361,STX
2014-09-22,57.9,58.44,57.285,57.6,2419172,STX
2014-09-23,57.58,57.76,56.74,56.79,2655618,STX
2014-09-24,57.0,57.61,56.45,57.44,2203871,STX
2014-09-25,57.35,57.51,55.96,56.255,2493561,STX
2014-09-26,56.32,57.14,56.18,56.77,1591829,STX
2014-09-29,56.23,57.31,55.78,57.25,2122807,STX
2014-09-30,57.21,57.79,56.735,57.27,2312168,STX
2014-10-01,57.06,57.25,54.83,55.08,4000859,STX
2014-10-02,55.23,55.76,54.38,55.52,2314258,STX
2014-10-03,55.8,56.73,55.65,56.08,2388552,STX
2014-10-06,56.45,56.9,55.69,56.16,2909856,STX
2014-10-07,55.73,56.36,55.21,55.25,2731585,STX
2014-10-08,55.25,57.12,54.38,57.06,3948682,STX
2014-10-09,56.77,57.44,56.08,56.23,3328134,STX
2014-10-10,56.34,56.83,54.9,54.94,4447533,STX
2014-10-13,53.78,54.51,52.77,52.98,4587430,STX
2014-10-14,53.49,53.81,52.3972,52.56,3612625,STX
2014-10-15,51.42,52.75,50.44,51.96,5456062,STX
2014-10-16,51.18,52.74,51.07,52.38,3183967,STX
2014-10-17,52.86,53.61,52.54,52.95,2022747,STX
2014-10-20,52.45,53.9,52.41,53.85,2290265,STX
2014-10-21,54.39,55.28,54.06,55.21,2052779,STX
2014-10-22,55.28,55.55,54.17,54.275,1876006,STX
2014-10-23,55.76,56.76,55.47,56.515,3630152,STX
2014-10-24,56.74,58.56,56.36,58.36,4484269,STX
2014-10-27,57.7,59.48,57.2,58.74,3252698,STX
2014-10-28,58.27,59.6581,58.27,59.47,3043851,STX
2014-10-29,59.56,60.62,59.17,60.23,2953989,STX
2014-10-30,58.94,60.47,58.9,60.15,3182983,STX
2014-10-31,61.17,62.855,61.0,62.83,5945952,STX
2014-11-03,62.93,64.88,62.71,64.17,4963393,STX
2014-11-04,63.77,65.0,63.77,63.89,4683649,STX
2014-11-05,64.01,64.2853,63.18,63.745,2614378,STX
2014-11-06,63.37,63.58,62.19,62.53,3840043,STX
2014-11-07,62.44,62.92,61.21,61.56,3931473,STX
2014-11-10,61.62,62.025,61.5,61.77,2192519,STX
2014-11-11,61.97,61.99,61.44,61.81,1844956,STX
2014-11-12,61.75,62.59,61.58,62.32,1884198,STX
2014-11-13,62.32,62.61,61.67,62.11,1251531,STX
2014-11-14,62.0,63.04,61.94,62.87,1745549,STX
2014-11-17,62.57,64.32,62.35,63.99,3398025,STX
2014-11-18,64.13,65.0,64.04,64.65,2853050,STX
2014-11-19,64.43,64.72,63.81,64.62,2045757,STX
2014-11-20,64.3,65.55,64.11,65.54,2288777,STX
2014-11-21,66.52,66.52,64.74,64.94,4190785,STX
2014-11-24,65.33,66.43,65.05,66.03,1986384,STX
2014-11-25,66.02,66.475,65.66,65.99,2256404,STX
2014-11-26,66.07,66.28,65.31,65.85,1670306,STX
2014-11-28,66.51,66.68,65.66,66.11,1183768,STX
2014-12-01,65.81,66.49,65.22,65.945,2573237,STX
2014-12-02,66.25,67.87,65.7,67.54,3081461,STX
2014-12-03,67.21,67.53,65.81,66.85,4078053,STX
2014-12-04,66.9,67.1608,65.85,66.09,2170420,STX
2014-12-05,66.54,66.6,65.5,66.4,2747635,STX
2014-12-08,66.22,66.87,65.6303,66.24,1827567,STX
2014-12-09,65.22,66.23,64.6,65.76,3073991,STX
2014-12-10,65.56,66.07,65.1,65.22,2262380,STX
2014-12-11,65.58,66.19,65.12,65.5,2172578,STX
2014-12-12,65.08,65.24,63.94,64.04,2243092,STX
2014-12-15,64.68,64.85,63.14,63.71,2128098,STX
2014-12-16,63.4,64.94,62.87,63.27,1938007,STX
2014-12-17,63.29,65.17,63.23,65.01,2533511,STX
2014-12-18,66.17,67.61,65.99,67.61,3218920,STX
2014-12-19,67.55,69.32,67.55,68.4,4496752,STX
2014-12-22,68.2,68.75,68.008,68.63,1771750,STX
2014-12-23,69.14,69.4,68.46,68.65,1470114,STX
2014-12-24,68.94,69.25,68.38,68.82,1178968,STX
2014-12-26,68.8,68.99,68.5,68.76,729689,STX
2014-12-29,68.59,68.94,67.74,68.19,2054245,STX
2014-12-30,68.02,68.13,67.25,67.25,1725508,STX
2014-12-31,67.57,67.75,66.38,66.5,1756742,STX
2015-01-02,66.67,67.21,65.5,66.02,2397288,STX
2015-01-05,65.86,66.5,65.19,65.67,2269690,STX
2015-01-06,65.9,65.91,63.61,63.86,3425771,STX
2015-01-07,64.11,64.7999,63.18,64.27,1886459,STX
2015-01-08,65.0,66.17,64.51,65.43,3472521,STX
2015-01-09,65.75,66.97,65.47,66.445,2545932,STX
2015-01-12,66.25,66.45,64.76,65.04,2133077,STX
2015-01-13,65.69,66.91,64.13,64.75,2144094,STX
2015-01-14,64.22,64.73,63.61,64.59,1926975,STX
2015-01-15,64.61,64.96,62.1006,62.28,3552234,STX
2015-01-16,62.36,63.53,61.76,63.41,2500286,STX
2015-01-20,63.63,63.98,62.34,63.12,1778126,STX
2015-01-21,62.71,63.65,62.4,63.29,1724004,STX
2015-01-22,63.15,64.46,62.32,63.94,3563261,STX
2015-01-23,64.15,64.42,63.47,63.98,2594249,STX
2015-01-26,58.92,60.24,56.519,59.06,15325550,STX
2015-01-27,59.0,59.0,56.5,57.065,8078021,STX
2015-01-28,58.08,58.77,57.48,57.53,7678240,STX
2015-01-29,57.14,58.97,57.0,58.7,5045957,STX
2015-01-30,58.27,58.69,56.31,56.44,5504545,STX
2015-02-02,56.51,57.94,55.885,57.8,5027870,STX
2015-02-03,57.91,59.38,57.86,59.25,4239014,STX
2015-02-04,58.98,60.46,58.98,59.93,4049131,STX
2015-02-05,60.12,60.7,59.79,60.41,2189466,STX
2015-02-06,60.05,61.25,59.8,59.94,4216359,STX
2015-02-09,59.52,60.75,59.0,60.4,3563914,STX
2015-02-10,60.44,61.16,59.51,60.2,3419197,STX
2015-02-11,60.27,61.12,59.93,60.8,3024752,STX
2015-02-12,61.34,61.71,60.86,61.16,1830038,STX
2015-02-13,61.83,62.61,61.49,61.835,2566191,STX
2015-02-17,61.63,61.8,60.79,61.15,2318293,STX
2015-02-18,61.06,61.37,60.44,61.18,2173743,STX
2015-02-19,60.93,61.56,60.93,61.46,1291282,STX
2015-02-20,61.43,62.2,60.87,62.18,1746926,STX
2015-02-23,62.32,62.43,61.7,61.99,1555459,STX
2015-02-24,61.73,61.87,60.0,60.7,3580870,STX
2015-02-25,60.05,60.23,59.53,60.02,3269699,STX
2015-02-26,60.14,60.87,60.13,60.68,2406039,STX
2015-02-27,60.51,61.18,60.17,61.12,2752338,STX
2015-03-02,61.21,63.39,61.02,61.56,4083604,STX
2015-03-03,60.3,60.4934,57.81,58.82,6556271,STX
2015-03-04,58.48,58.4875,57.23,58.08,4209545,STX
2015-03-05,58.12,58.75,57.4,58.435,3474465,STX
2015-03-06,58.11,58.49,56.75,56.9,3771724,STX
2015-03-09,56.93,57.87,56.82,56.98,3283423,STX
2015-03-10,56.67,56.8,54.17,54.41,6728398,STX
2015-03-11,54.39,54.73,53.5,54.36,4559568,STX
2015-03-12,52.81,55.13,52.55,54.535,5734434,STX
2015-03-13,54.24,54.64,52.82,53.76,4054648,STX
2015-03-16,54.8,54.98,53.97,54.84,4261713,STX
2015-03-17,54.46,54.59,53.65,53.665,3299182,STX
2015-03-18,54.65,55.75,53.89,55.3,4951949,STX
2015-03-19,55.3,55.88,55.3,55.705,2471163,STX
2015-03-20,56.16,56.7,55.7,56.51,4848739,STX
2015-03-23,56.51,57.12,55.61,55.85,2651627,STX
2015-03-24,55.54,56.121,55.255,55.325,2842351,STX
2015-03-25,55.45,55.83,53.44,53.61,4358270,STX
2015-03-26,52.5,54.26,52.12,53.525,4253925,STX
2015-03-27,53.74,53.91,52.58,52.76,2938036,STX
2015-03-30,53.23,53.35,52.53,53.08,2209431,STX
2015-03-31,52.68,52.68,51.74,52.03,3776822,STX
2015-04-01,52.05,52.325,51.05,51.79,3640921,STX
2015-04-02,51.57,53.04,51.3225,52.45,3695871,STX
2015-04-06,52.05,53.0,52.0,52.74,2444939,STX
2015-04-07,52.97,54.1,52.94,53.75,3338936,STX
2015-04-08,53.84,54.3,53.07,53.31,4025892,STX
2015-04-09,52.88,54.81,52.88,54.69,3384013,STX
2015-04-10,54.58,55.99,54.56,55.58,3725765,STX
2015-04-13,55.56,56.18,55.34,55.41,1938744,STX
2015-04-14,55.97,56.2,55.23,55.77,2710605,STX
2015-04-15,56.27,57.04,56.25,56.67,3736967,STX
2015-04-16,56.1,56.55,55.45,55.96,4461663,STX
2015-04-17,56.16,58.57,56.06,57.43,9537530,STX
2015-04-20,58.0,59.48,57.71,59.135,4910500,STX
2015-04-21,59.61,59.61,57.92,58.41,3509829,STX
2015-04-22,58.1,58.46,57.83,58.23,2271266,STX
2015-04-23,58.7,59.39,58.21,58.75,2750245,STX
2015-04-24,58.96,59.03,57.9,58.34,2455528,STX
2015-04-27,58.35,58.49,57.7,57.915,2214774,STX
2015-04-28,58.03,59.07,57.52,59.0,3685895,STX
2015-04-29,57.85,58.63,56.68,58.17,3996556,STX
2015-04-30,57.74,59.08,57.737,58.72,3902566,STX
2015-05-01,58.98,60.09,58.85,59.63,3432463,STX
2015-05-04,59.56,59.86,58.735,59.21,2074529,STX
2015-05-05,58.68,58.98,57.29,57.7,4170449,STX
2015-05-06,57.88,57.95,55.6343,56.29,3500329,STX
2015-05-07,56.46,57.05,56.09,56.43,2291155,STX
2015-05-08,56.9,57.46,56.58,57.235,2413513,STX
2015-05-11,57.36,57.47,56.68,56.76,1761251,STX
2015-05-12,56.26,56.62,55.5939,56.16,1586349,STX
2015-05-13,56.77,57.33,56.49,56.59,1653699,STX
2015-05-14,56.97,57.55,56.7401,57.43,1518464,STX
2015-05-15,57.67,57.88,56.85,56.89,2299902,STX
2015-05-18,56.68,57.2,56.56,56.9,1789087,STX
2015-05-19,56.9,56.98,54.36,55.15,6521731,STX
2015-05-20,54.97,55.43,54.45,54.6,3153521,STX
2015-05-21,54.43,55.61,54.3,55.37,2886103,STX
2015-05-22,55.42,56.01,55.2,55.79,1745075,STX
2015-05-26,55.48,55.67,54.37,54.59,2748297,STX
2015-05-27,54.75,55.77,54.63,55.34,2282227,STX
2015-05-28,55.62,56.94,55.62,56.365,3727655,STX
2015-05-29,56.37,56.4,55.26,55.64,2710977,STX
2015-06-01,55.74,55.83,54.96,55.2,2414645,STX
2015-06-02,55.29,55.76,54.95,55.29,2611339,STX
2015-06-03,55.52,56.12,55.36,55.665,1805386,STX
2015-06-04,55.63,55.65,54.3,54.54,3307696,STX
2015-06-05,54.24,54.54,53.78,54.43,2500999,STX
2015-06-08,54.27,54.343,52.67,53.04,3769495,STX
2015-06-09,53.17,53.21,52.23,52.62,4191511,STX
2015-06-10,53.08,53.91,52.76,53.59,3034837,STX
2015-06-11,53.83,54.5,53.51,54.3,2895601,STX
2015-06-12,53.91,54.31,53.41,53.55,2264718,STX
2015-06-15,53.22,53.77,52.77,53.37,3213553,STX
2015-06-16,53.2,53.52,53.0501,53.2,2639326,STX
2015-06-17,53.18,53.69,52.78,53.18,2008208,STX
2015-06-18,53.29,54.215,53.02,54.14,2252282,STX
2015-06-19,54.03,54.1599,53.25,53.35,4805262,STX
2015-06-22,53.69,54.0,53.33,53.865,1853504,STX
2015-06-23,53.8,53.99,52.09,52.29,5030408,STX
2015-06-24,52.27,52.49,51.63,51.97,3168370,STX
2015-06-25,51.92,51.92,50.37,50.69,5463677,STX
2015-06-26,50.0,50.99,49.51,50.06,6308500,STX
2015-06-29,48.97,50.0,48.623,49.02,6360392,STX
2015-06-30,49.59,49.59,47.42,47.5,7949630,STX
2015-07-01,47.87,48.11,46.84,47.57,5135602,STX
2015-07-02,47.81,48.81,47.65,48.15,4713708,STX
2015-07-06,47.48,47.68,46.71,47.02,4603798,STX
2015-07-07,47.04,47.97,45.72,47.82,6126808,STX
2015-07-08,47.54,47.63,46.055,46.4,4723196,STX
2015-07-09,47.13,47.28,46.04,46.04,2672212,STX
2015-07-10,46.56,46.69,45.56,45.95,3490027,STX
2015-07-13,45.24,46.88,44.46,46.28,8885270,STX
2015-07-14,46.63,47.98,46.52,47.61,6536999,STX
2015-07-15,47.84,48.5,47.04,47.3,5312935,STX
2015-07-16,47.36,48.34,47.35,47.9,4873674,STX
2015-07-17,47.9,48.65,47.31,48.15,6084817,STX
2015-07-20,48.25,48.25,47.01,47.73,5942736,STX
2015-07-21,47.75,48.61,47.71,48.11,3694112,STX
2015-07-22,47.98,49.2,47.24,49.06,7763628,STX
2015-07-23,47.33,49.2,46.765,48.01,8724208,STX
2015-07-24,48.18,48.24,46.82,47.32,5298906,STX
2015-07-27,47.14,48.23,46.64,47.91,4880490,STX
2015-07-28,48.1,48.98,47.78,48.87,4486644,STX
2015-07-29,48.75,49.59,48.32,49.42,4949458,STX
2015-07-30,50.38,51.77,50.22,51.29,7974309,STX
2015-07-31,51.09,52.88,50.11,50.6,8155345,STX
2015-08-03,50.79,51.69,50.61,51.46,4790610,STX
2015-08-04,51.24,51.8372,50.83,51.39,4558708,STX
2015-08-05,51.42,52.09,50.95,51.86,5240028,STX
2015-08-06,51.97,52.48,51.26,51.32,3895765,STX
2015-08-07,50.76,51.0,49.45,49.49,5325452,STX
2015-08-10,49.89,51.2,49.58,51.14,2976847,STX
2015-08-11,50.76,51.115,50.28,51.01,3671679,STX
2015-08-12,50.58,51.68,49.77,51.62,4264220,STX
2015-08-13,51.35,51.74,51.1,51.37,3723586,STX
2015-08-14,51.14,52.35,51.115,52.02,3812951,STX
2015-08-17,51.39,52.59,51.17,52.45,3767023,STX
2015-08-18,52.12,52.56,51.33,52.05,4400046,STX
2015-08-19,51.64,51.84,49.4,49.43,6785545,STX
2015-08-20,48.77,49.57,48.29,48.65,6015398,STX
2015-08-21,48.205,50.45,48.07,48.72,7832848,STX
2015-08-24,45.71,49.93,45.63,47.62,7211437,STX
2015-08-25,48.84,49.305,46.27,46.33,6053305,STX
2015-08-26,47.58,48.41,46.12,47.89,4102494,STX
2015-08-27,48.71,50.39,48.5,50.04,3585237,STX
2015-08-28,50.17,51.26,49.94,50.68,3679964,STX
2015-08-31,50.48,51.5501,50.05,51.4,3734441,STX
2015-09-01,50.24,52.12,50.14,50.6,5924779,STX
2015-09-02,50.71,51.47,48.89,49.77,7750475,STX
2015-09-03,49.56,50.59,48.75,49.49,4643968,STX
2015-09-04,48.95,49.8,47.95,48.21,3508676,STX
2015-09-08,49.01,49.67,48.62,49.61,3284753,STX
2015-09-09,50.22,50.91,49.57,50.1,4068257,STX
2015-09-10,49.09,50.07,48.206,49.22,4473874,STX
2015-09-11,48.75,49.34,48.52,48.94,4339404,STX
2015-09-14,48.92,48.99,48.1137,48.33,3049669,STX
2015-09-15,48.47,48.73,48.01,48.61,3272578,STX
2015-09-16,48.76,49.52,48.49,49.15,2668045,STX
2015-09-17,48.67,48.79,47.66,47.76,3745179,STX
2015-09-18,47.26,47.49,45.22,45.65,10100390,STX
2015-09-21,45.75,46.57,45.52,46.2,3183260,STX
2015-09-22,45.43,45.67,43.5,43.79,4132026,STX
2015-09-23,44.07,44.4,42.96,43.55,3589305,STX
2015-09-24,43.08,44.45,42.54,44.1,3904342,STX
2015-09-25,44.23,44.4,42.43,42.89,3802735,STX
2015-09-28,42.75,42.75,41.69,42.07,4796038,STX
2015-09-29,42.09,43.2,41.585,41.78,5109329,STX
2015-09-30,44.51,45.98,43.4,44.8,9312437,STX
2015-10-01,44.81,44.85,42.365,42.86,6315633,STX
2015-10-02,42.32,43.22,42.01,43.18,4368352,STX
2015-10-05,43.68,45.57,43.46,44.84,4959227,STX
2015-10-06,44.79,46.525,44.66,46.2,4135211,STX
2015-10-07,46.84,47.93,46.3,47.29,3561291,STX
2015-10-08,47.42,48.58,47.24,48.33,2963174,STX
2015-10-09,48.41,49.5,48.19,49.03,5099219,STX
2015-10-12,49.29,49.29,48.17,49.02,2097786,STX
2015-10-13,48.95,49.43,48.56,48.62,2807987,STX
2015-10-14,48.42,49.26,47.54,47.8,4271390,STX
2015-10-15,42.28,44.16,40.52,41.44,21466733,STX
2015-10-16,41.27,41.36,38.64,39.56,13945625,STX
2015-10-19,39.2,39.63,38.43,38.75,6879506,STX
2015-10-20,38.54,38.94,37.73,38.52,9698655,STX
2015-10-21,38.09,39.5,36.8039,37.13,6890386,STX
2015-10-22,37.59,39.46,37.42,39.24,8104922,STX
2015-10-23,39.6,41.83,39.27,41.15,6726635,STX
2015-10-26,41.03,41.43,39.03,39.55,5303253,STX
2015-10-27,39.27,39.63,38.92,39.2,2525878,STX
2015-10-28,39.36,39.55,38.52,39.34,4387582,STX
2015-10-29,39.26,39.26,37.77,38.06,6953949,STX
2015-10-30,39.13,39.7,37.14,38.06,6977116,STX
2015-11-02,37.76,39.15,37.3,38.88,4854380,STX
2015-11-03,38.88,40.91,38.76,40.37,5302382,STX
2015-11-04,39.59,40.005,38.49,38.81,4586594,STX
2015-11-05,38.74,39.3,38.43,38.87,2826877,STX
2015-11-06,38.81,39.07,38.2001,38.81,2809695,STX
2015-11-09,38.83,38.98,37.99,38.28,2892200,STX
2015-11-10,37.83,38.25,36.25,36.54,4946522,STX
2015-11-11,36.76,36.82,35.02,36.12,6378715,STX
2015-11-12,35.79,36.03,34.065,34.08,8054764,STX
2015-11-13,33.98,34.08,32.38,33.07,7420943,STX
2015-11-16,33.07,34.52,33.07,34.295,4095416,STX
2015-11-17,34.33,34.74,33.745,33.88,3164425,STX
2015-11-18,33.83,34.66,33.83,34.38,2829631,STX
2015-11-19,34.91,35.19,34.08,34.28,3392833,STX
2015-11-20,34.5,34.838,33.94,34.41,3102820,STX
2015-11-23,34.52,35.2,34.38,34.7,4500375,STX
2015-11-24,34.44,34.52,33.86,34.27,3089188,STX
2015-11-25,34.1,34.85,33.73,34.57,2394553,STX
2015-11-27,34.51,34.8,34.25,34.62,912391,STX
2015-11-30,35.46,35.971,34.71,35.94,6184182,STX
2015-12-01,36.15,36.62,35.67,36.51,4035635,STX
2015-12-02,36.19,36.36,34.36,34.54,5145467,STX
2015-12-03,34.76,34.91,33.47,33.77,4557994,STX
2015-12-04,33.71,34.65,33.4,34.45,4357658,STX
2015-12-07,34.45,35.23,34.05,35.1,3640685,STX
2015-12-08,34.79,35.57,34.43,35.43,3800093,STX
2015-12-09,35.17,36.48,35.05,35.72,3649644,STX
2015-12-10,35.74,36.5,35.5,36.22,4904580,STX
2015-12-11,35.63,36.56,34.41,35.98,5420086,STX
2015-12-14,36.04,36.1657,33.4,33.67,5003288,STX
2015-12-15,33.91,35.02,33.75,34.25,4141550,STX
2015-12-16,34.59,34.99,34.07,34.78,3919845,STX
2015-12-17,34.92,35.0,33.45,33.92,4021828,STX
2015-12-18,33.7,34.692,33.505,34.1,6627290,STX
2015-12-21,34.29,34.98,34.15,34.7,2476171,STX
2015-12-22,34.57,35.59,34.15,35.45,2926922,STX
2015-12-23,35.65,37.25,35.46,36.62,3805539,STX
2015-12-24,36.48,37.26,36.47,36.65,1818521,STX
2015-12-28,36.72,37.18,36.26,36.74,2365984,STX
2015-12-29,37.04,37.44,36.78,37.15,3351273,STX
2015-12-30,37.0,37.94,37.0,37.18,2704088,STX
2015-12-31,37.01,37.3497,36.6,36.66,2391683,STX
2016-01-04,36.03,36.43,35.11,36.27,4653163,STX
2016-01-05,36.5,36.88,35.92,36.33,3092673,STX
2016-01-06,35.65,35.92,34.33,34.75,4120910,STX
2016-01-07,34.05,34.81,33.755,34.54,5974801,STX
2016-01-08,34.38,34.53,32.16,32.54,9802283,STX
2016-01-11,33.12,33.12,30.65,31.35,7835025,STX
2016-01-12,31.72,31.94,30.415,31.57,6089973,STX
2016-01-13,31.59,32.45,30.95,31.07,4733959,STX
2016-01-14,31.19,32.43,30.45,32.11,5229934,STX
2016-01-15,30.48,31.2399,29.91,30.89,8660078,STX
2016-01-19,31.46,31.73,29.39,29.83,5466911,STX
2016-01-20,29.19,29.5,27.745,29.22,6750525,STX
2016-01-21,29.45,29.47,27.41,27.56,10447097,STX
2016-01-22,28.24,28.507,27.03,27.93,8350589,STX
2016-01-25,27.61,27.69,26.35,26.4,6461757,STX
2016-01-26,26.5,28.14,26.5,27.74,5956766,STX
2016-01-27,27.4,27.92,26.73,26.97,4982523,STX
2016-01-28,27.17,27.27,26.25,26.755,8695489,STX
2016-01-29,29.02,30.15,28.05,29.05,12430968,STX
2016-02-01,29.06,30.93,28.6,30.41,7997413,STX
2016-02-02,29.71,30.79,28.27,28.61,6713418,STX
2016-02-03,30.18,31.33,29.77,30.52,9232946,STX
2016-02-04,30.57,33.62,30.56,32.19,11677257,STX
2016-02-05,31.34,31.906,30.5,31.59,7819035,STX
2016-02-08,30.91,31.29,29.685,30.36,4843070,STX
2016-02-09,29.97,30.21,28.946,29.41,5722036,STX
2016-02-10,29.73,30.76,29.66,30.19,5512398,STX
2016-02-11,29.48,29.8,28.64,29.03,5989364,STX
2016-02-12,29.51,29.93,28.51,29.88,4263013,STX
2016-02-16,30.18,31.53,29.85,31.33,4966436,STX
2016-02-17,31.51,32.4,31.42,31.97,5097286,STX
2016-02-18,31.83,33.65,31.54,33.11,5550176,STX
2016-02-19,32.44,32.73,31.02,31.34,4411569,STX
2016-02-22,31.98,32.54,31.565,32.23,4554540,STX
2016-02-23,32.04,32.06,30.655,30.74,4239142,STX
2016-02-24,30.37,31.25,29.23,31.08,4672602,STX
2016-02-25,31.01,31.01,29.8,30.92,3040417,STX
2016-02-26,31.32,32.13,31.11,31.69,3486365,STX
2016-02-29,31.64,31.99,31.25,31.36,3555786,STX
2016-03-01,31.8,33.86,31.65,33.23,6654074,STX
2016-03-02,33.28,34.18,32.82,33.93,4881432,STX
2016-03-03,33.74,35.065,33.69,34.75,4239905,STX
2016-03-04,34.92,35.66,34.425,34.53,5198404,STX
2016-03-07,34.23,36.23,33.77,35.48,5140266,STX
2016-03-08,35.24,35.39,34.13,34.24,5744052,STX
2016-03-09,34.36,35.12,33.9,34.21,4586116,STX
2016-03-10,34.33,35.23,33.97,34.95,4281483,STX
2016-03-11,35.66,36.18,35.25,36.17,3333055,STX
2016-03-14,35.7,35.99,34.45,35.36,6751596,STX
2016-03-15,35.35,35.5,33.91,34.62,3614508,STX
2016-03-16,34.27,34.95,33.8,34.49,4212726,STX
2016-03-17,34.68,35.55,34.45,34.93,4231929,STX
2016-03-18,35.17,36.99,34.96,36.57,11672878,STX
2016-03-21,36.36,36.95,36.06,36.54,2886796,STX
2016-03-22,36.31,37.45,36.1,37.04,4086212,STX
2016-03-23,36.72,36.8,34.75,34.8,4559847,STX
2016-03-24,34.59,34.7,32.4,33.23,8569957,STX
2016-03-28,33.66,33.99,33.25,33.54,3925239,STX
2016-03-29,33.21,33.93,32.48,33.8,3537127,STX
2016-03-30,34.03,34.57,33.55,34.17,3719870,STX
2016-03-31,33.98,34.63,33.885,34.45,2741179,STX
2016-04-01,33.9,34.12,33.34,33.69,4556119,STX
2016-04-04,33.67,33.84,33.23,33.55,2313276,STX
2016-04-05,33.27,33.4,32.65,32.86,3464262,STX
2016-04-06,32.86,33.72,32.01,33.72,3525959,STX
2016-04-07,33.3,33.6,32.65,33.11,3182953,STX
2016-04-08,33.39,34.12,33.08,33.23,2972935,STX
2016-04-11,34.35,35.79,34.21,34.98,7545207,STX
2016-04-12,34.94,35.1819,34.03,35.04,4681494,STX
2016-04-13,34.73,35.13,33.85,33.93,7300240,STX
2016-04-14,29.67,29.85,26.9275,27.11,48458893,STX
2016-04-15,26.97,27.124,25.54,25.59,19415584,STX
2016-04-18,25.51,26.27,25.14,25.78,10781341,STX
2016-04-19,25.84,26.12,25.18,25.33,8957061,STX
2016-04-20,25.43,26.005,25.22,25.67,8669477,STX
2016-04-21,25.74,25.9584,25.23,25.43,8587531,STX
2016-04-22,25.48,25.74,25.01,25.32,7220696,STX
2016-04-25,25.33,26.38,25.26,26.29,7857818,STX
2016-04-26,26.54,27.1,26.44,27.0,7447623,STX
2016-04-27,27.0,27.39,26.5,27.34,7210194,STX
2016-04-28,27.14,27.585,26.785,26.9,7380376,STX
2016-04-29,26.17,26.22,21.61,21.77,24443229,STX
2016-05-02,21.14,21.16,20.21,20.48,18806328,STX
2016-05-03,20.38,20.47,19.3,19.44,13705544,STX
2016-05-04,19.81,20.48,19.75,20.15,11708656,STX
2016-05-05,20.2,20.415,19.895,20.01,7901683,STX
2016-05-06,19.34,19.4,18.81,19.07,8456851,STX
2016-05-09,19.12,19.2857,18.71,18.86,8927236,STX
2016-05-10,18.75,19.38,18.59,19.25,6100978,STX
2016-05-11,19.2,19.45,18.6875,18.72,5394182,STX
2016-05-12,18.86,18.87,18.4201,18.79,10122373,STX
2016-05-13,18.72,19.47,18.63,19.09,6507449,STX
2016-05-16,19.08,19.36,18.98,19.16,7248818,STX
2016-05-17,19.03,20.26,19.03,19.635,7165853,STX
2016-05-18,19.58,20.54,19.57,20.24,7862382,STX
2016-05-19,20.15,20.56,20.01,20.52,8915783,STX
2016-05-20,20.54,20.92,20.29,20.41,7198506,STX
2016-05-23,20.65,21.075,20.41,20.8,4304164,STX
2016-05-24,21.07,21.1,20.68,20.88,4871529,STX
2016-05-25,21.22,21.76,21.2,21.48,6824290,STX
2016-05-26,21.43,21.66,21.16,21.55,5244304,STX
2016-05-27,21.52,21.95,21.22,21.66,4165899,STX
2016-05-31,21.79,22.6,21.6,22.56,8221701,STX
2016-06-01,22.29,23.06,22.0399,23.01,6727601,STX
2016-06-02,23.25,23.81,23.105,23.75,8292347,STX
2016-06-03,23.68,23.9,23.32,23.64,7702280,STX
2016-06-06,23.59,23.98,23.57,23.89,4050709,STX
2016-06-07,23.96,24.793,23.94,24.65,5741136,STX
2016-06-08,24.75,24.9,24.05,24.25,7107775,STX
2016-06-09,24.07,24.229,23.64,24.14,6315259,STX
2016-06-10,23.79,23.93,23.11,23.14,5599269,STX
2016-06-13,23.11,23.45,22.66,22.68,5400295,STX
2016-06-14,22.54,23.082,22.3001,22.76,4012295,STX
2016-06-15,22.92,23.27,22.56,22.715,4369937,STX
2016-06-16,22.61,22.7,22.07,22.69,4273259,STX
2016-06-17,22.81,23.36,22.72,23.22,7652428,STX
2016-06-20,23.53,23.9862,23.3,23.43,4353930,STX
2016-06-21,23.38,23.92,23.2,23.86,3550523,STX
2016-06-22,23.86,24.24,23.77,23.87,3949339,STX
2016-06-23,24.16,24.68,24.11,24.48,4714601,STX
2016-06-24,23.41,23.92,23.01,23.16,6496845,STX
2016-06-27,23.0,23.07,20.765,20.87,6675247,STX
2016-06-28,21.48,22.6,21.425,22.53,6165136,STX
2016-06-29,23.24,24.06,22.91,23.95,8996995,STX
2016-06-30,23.8,24.37,23.2,24.36,8335366,STX
2016-07-01,24.21,24.21,23.93,24.03,4944421,STX
2016-07-05,23.78,23.8,22.89,23.16,3784992,STX
2016-07-06,22.35,23.64,22.09,23.52,6386761,STX
2016-07-07,24.02,24.34,23.51,23.73,7494165,STX
2016-07-08,24.2,24.21,23.51,24.01,6370427,STX
2016-07-11,24.14,24.33,23.94,24.09,5236863,STX
2016-07-12,27.48,29.54,27.47,29.35,29492343,STX
2016-07-13,29.35,30.15,28.97,29.83,10546628,STX
2016-07-14,30.03,30.29,29.04,29.19,7786522,STX
2016-07-15,29.4,29.43,28.3,28.9,6444387,STX
2016-07-18,29.2,30.47,29.0,30.15,7112983,STX
2016-07-19,30.35,30.55,29.705,29.99,3351584,STX
2016-07-20,30.03,30.5,29.71,30.5,3760916,STX
2016-07-21,30.48,31.55,30.4,31.22,7436719,STX
2016-07-22,31.38,31.76,31.06,31.58,4602621,STX
2016-07-25,31.62,31.83,31.3,31.44,4319300,STX
2016-07-26,31.28,32.47,31.0,32.45,4435535,STX
2016-07-27,32.53,33.035,31.8,32.05,4490376,STX
2016-07-28,32.07,32.63,31.76,32.6,4133094,STX
2016-07-29,32.09,32.41,31.2642,32.03,6415998,STX
2016-08-01,32.0,32.44,31.8,32.43,7349615,STX
2016-08-02,33.3,33.75,30.27,30.65,14366976,STX
2016-08-03,30.64,31.1,30.09,30.73,6056926,STX
2016-08-04,30.94,31.39,30.71,31.26,4459376,STX
2016-08-05,31.48,32.48,31.48,32.13,5094903,STX
2016-08-08,32.23,32.75,32.19,32.61,5216973,STX
2016-08-09,32.6,32.65,32.25,32.49,3238934,STX
2016-08-10,32.53,32.63,31.3,31.38,4537644,STX
2016-08-11,31.4,31.98,31.4,31.75,2330737,STX
2016-08-12,31.76,31.87,31.33,31.55,2250186,STX
2016-08-15,31.57,32.38,31.57,32.0,3627412,STX
2016-08-16,32.0,32.75,31.9,32.46,3174104,STX
2016-08-17,32.49,32.51,31.5,31.78,3514741,STX
2016-08-18,31.82,32.49,31.64,32.07,2352497,STX
2016-08-19,31.91,32.72,31.91,32.33,2659053,STX
2016-08-22,32.21,32.33,31.35,31.87,2807031,STX
2016-08-23,32.18,32.48,31.97,32.12,2565773,STX
2016-08-24,32.13,32.4,31.43,31.58,2772664,STX
2016-08-25,31.41,32.25,31.41,32.05,2591551,STX
2016-08-26,32.23,33.48,32.21,33.33,6087210,STX
2016-08-29,33.42,33.97,33.42,33.73,3972347,STX
2016-08-30,33.5,34.14,33.5,33.92,2929512,STX
2016-08-31,33.6,34.14,33.32,33.74,5297539,STX
2016-09-01,33.76,34.08,33.34,33.71,4149525,STX
2016-09-02,33.79,34.25,33.47,33.92,2723726,STX
2016-09-06,34.1,34.57,33.815,34.47,4357244,STX
2016-09-07,35.56,36.65,35.28,36.51,9483771,STX
2016-09-08,36.48,36.58,35.855,36.31,4738335,STX
2016-09-09,36.77,37.96,35.99,36.09,7724186,STX
2016-09-12,35.83,36.705,35.06,36.55,6149656,STX
2016-09-13,36.05,36.5,35.47,36.14,4716852,STX
2016-09-14,36.09,36.63,35.46,36.07,4074408,STX
2016-09-15,36.13,36.64,36.03,36.45,4246882,STX
2016-09-16,37.32,37.32,36.11,36.4,8966569,STX
2016-09-19,36.28,36.5,35.5,35.95,4950122,STX
2016-09-20,36.17,36.21,35.33,35.53,2624883,STX
2016-09-21,35.4,36.72,35.4,36.69,3641139,STX
2016-09-22,36.76,37.1,36.36,36.4,2585414,STX
2016-09-23,36.17,36.85,36.17,36.46,2497642,STX
2016-09-26,36.37,37.42,36.18,37.2,5411656,STX
2016-09-27,37.02,38.53,37.0,38.42,6853033,STX
2016-09-28,38.71,39.04,37.645,38.21,4971532,STX
2016-09-29,38.12,38.86,37.4138,37.79,4046487,STX
2016-09-30,37.94,38.845,37.94,38.55,3839954,STX
2016-10-03,38.56,39.33,38.2,38.41,3671026,STX
2016-10-04,38.61,38.99,38.05,38.24,3593579,STX
2016-10-05,38.39,38.91,38.03,38.54,2679674,STX
2016-10-06,38.21,38.31,37.47,37.81,4165294,STX
2016-10-07,37.93,38.253,37.5811,37.89,3340221,STX
2016-10-10,38.14,38.56,37.66,37.97,4466576,STX
2016-10-11,38.22,38.22,34.83,35.1,14457875,STX
2016-10-12,35.51,36.0,35.15,35.23,5153129,STX
2016-10-13,34.76,35.53,33.5792,35.18,7302333,STX
2016-10-14,35.36,36.01,34.97,35.16,5413491,STX
2016-10-17,35.23,35.57,34.65,35.01,4548281,STX
2016-10-18,35.34,35.62,34.82,35.34,5505109,STX
2016-10-19,34.95,35.3,33.54,34.32,10115441,STX
2016-10-20,34.49,35.275,34.4,34.98,5159227,STX
2016-10-21,34.8,35.0,34.13,34.5,4484120,STX
2016-10-24,34.7,34.82,34.485,34.52,2949576,STX
2016-10-25,35.04,35.04,34.15,34.27,4172327,STX
2016-10-26,34.16,35.1,34.1,34.84,5638805,STX
2016-10-27,35.35,35.785,34.21,34.24,6846022,STX
2016-10-28,34.22,34.7999,34.03,34.15,3142923,STX
2016-10-31,34.39,34.65,34.27,34.31,3121404,STX
2016-11-01,34.37,34.63,33.06,33.71,4147084,STX
2016-11-02,33.67,33.85,32.62,32.65,5446241,STX
2016-11-03,32.64,33.28,32.45,33.08,3855880,STX
2016-11-04,32.96,33.67,32.8,33.0,3641374,STX
2016-11-07,33.56,34.8,33.47,34.65,4564570,STX
2016-11-08,34.43,34.77,33.86,34.49,2676833,STX
2016-11-09,33.4,35.315,32.58,34.76,6166980,STX
2016-11-10,35.0,36.63,34.92,36.17,6204126,STX
2016-11-11,35.87,37.32,35.6108,37.25,4736554,STX
2016-11-14,37.15,38.44,37.15,38.0,5205752,STX
2016-11-15,38.14,38.6,37.81,38.51,3527102,STX
2016-11-16,38.17,38.74,38.07,38.26,2607373,STX
2016-11-17,38.4,39.3,38.35,39.23,4720662,STX
2016-11-18,39.2,39.48,38.5,39.29,2394385,STX
2016-11-21,39.32,39.9299,39.11,39.82,2177737,STX
2016-11-22,39.95,40.1,38.91,38.96,4799845,STX
2016-11-23,38.68,39.09,38.38,38.82,2805721,STX
2016-11-25,38.9,39.24,38.45,39.07,1802333,STX
2016-11-28,38.91,39.52,38.525,39.37,3177685,STX
2016-11-29,39.41,40.27,39.33,39.5,3996239,STX
2016-11-30,39.63,40.26,39.565,40.1,3961930,STX
2016-12-01,40.73,40.97,38.03,38.11,5532711,STX
2016-12-02,38.3,39.02,38.05,38.87,4144608,STX
2016-12-05,37.4,39.63,37.4,39.16,3813200,STX
2016-12-06,39.03,39.49,39.0,39.15,3408928,STX
2016-12-07,39.76,40.355,38.9,40.27,7636382,STX
2016-12-08,40.29,40.37,39.14,39.23,3584324,STX
2016-12-09,39.4,40.14,36.5,39.38,4125494,STX
2016-12-12,39.37,39.39,38.44,39.17,3836444,STX
2016-12-13,39.22,41.4543,39.08,40.84,5722053,STX
2016-12-14,40.87,40.99,40.0,40.2,4504900,STX
2016-12-15,40.33,40.97,39.66,40.6,2927816,STX
2016-12-16,40.86,40.87,39.01,39.1,8418473,STX
2016-12-19,38.5,39.089,38.33,38.71,4271289,STX
2016-12-20,38.88,39.3,38.5,38.76,3301296,STX
2016-12-21,38.61,39.55,38.61,38.91,3136363,STX
2016-12-22,39.27,39.635,38.75,39.02,3098787,STX
2016-12-23,38.87,39.215,38.58,39.11,2473037,STX
2016-12-27,39.03,39.52,39.0,39.38,1940042,STX
2016-12-28,39.39,39.56,38.675,38.79,2592751,STX
2016-12-29,38.79,39.14,37.8299,38.02,2710850,STX
2016-12-30,38.18,38.66,37.99,38.17,2897495,STX
2017-01-03,38.46,40.1,38.4,39.62,5129251,STX
2017-01-04,39.73,40.27,38.93,39.12,3842717,STX
2017-01-05,39.07,39.23,38.57,39.05,2890121,STX
2017-01-06,39.06,39.2,38.18,38.49,4529885,STX
2017-01-09,38.49,38.7404,38.02,38.05,3263995,STX
2017-01-10,38.1,38.64,37.57,37.63,4266857,STX
2017-01-11,37.6,38.0601,36.22,36.87,6268895,STX
2017-01-12,36.79,36.8365,35.64,36.75,3849645,STX
2017-01-13,36.75,37.39,36.75,36.9,2515820,STX
2017-01-17,37.14,37.82,36.75,37.02,3291286,STX
2017-01-18,37.11,37.48,36.75,37.24,2866839,STX
2017-01-19,37.1,37.3071,36.13,36.34,2958673,STX
2017-01-20,36.36,37.045,36.315,36.47,3041380,STX
2017-01-23,36.67,36.68,35.54,36.37,4955502,STX
2017-01-24,37.86,38.0,36.6,37.44,8551301,STX
2017-01-25,42.45,46.68,42.16,42.67,46164733,STX
2017-01-26,42.62,44.79,42.62,43.9,14711949,STX
2017-01-27,44.07,44.99,43.62,44.5,7679943,STX
2017-01-30,44.4,45.21,44.11,44.9,6863584,STX
2017-01-31,44.85,45.19,44.23,45.15,5597625,STX
2017-02-01,45.61,45.65,44.05,44.78,5382069,STX
2017-02-02,44.29,45.73,44.29,45.27,5447299,STX
2017-02-03,45.31,46.355,45.3,46.29,5767989,STX
2017-02-06,46.04,46.39,45.08,45.44,4651821,STX
2017-02-07,45.48,46.46,45.14,46.1,4946803,STX
2017-02-08,45.55,46.09,45.14,45.8,4852602,STX
2017-02-09,46.45,46.63,45.75,46.37,3452439,STX
2017-02-10,46.51,46.6,45.83,46.46,3658189,STX
2017-02-13,46.89,48.08,46.58,47.8,5521563,STX
2017-02-14,47.65,48.14,47.37,47.85,4105112,STX
2017-02-15,47.93,48.53,47.5,48.15,5004179,STX
2017-02-16,48.3,48.35,47.35,47.57,4450836,STX
2017-02-17,47.41,47.48,46.88,47.14,3270914,STX
2017-02-21,47.43,47.73,47.045,47.43,3217132,STX
2017-02-22,47.4,47.51,47.19,47.35,2658385,STX
2017-02-23,47.5,47.74,47.04,47.39,4064626,STX
2017-02-24,46.98,47.75,46.72,47.75,3172622,STX
2017-02-27,47.22,47.81,46.89,47.69,5420598,STX
2017-02-28,47.4,48.6801,47.37,48.19,5592772,STX
2017-03-01,48.65,49.7,48.35,49.48,4625317,STX
2017-03-02,49.44,49.79,48.42,48.92,4130213,STX
2017-03-03,49.02,49.65,48.75,48.96,3098879,STX
2017-03-06,48.59,48.8157,48.0,48.51,3474135,STX
2017-03-07,48.55,48.7,47.96,48.28,2285351,STX
2017-03-08,48.22,48.745,47.96,48.11,2081073,STX
2017-03-09,47.55,47.8,45.58,46.68,6329496,STX
2017-03-10,47.22,47.29,46.6,47.28,3527035,STX
2017-03-13,47.35,47.71,46.92,47.57,2949496,STX
2017-03-14,47.24,47.355,46.01,46.7,3493241,STX
2017-03-15,46.78,47.19,46.01,47.06,4057235,STX
2017-03-16,47.3,47.62,46.8,47.23,3191636,STX
2017-03-17,47.46,47.54,46.7599,46.87,6829485,STX
2017-03-20,46.24,46.785,45.79,46.08,3441462,STX
2017-03-21,46.07,46.23,44.26,44.51,4693437,STX
2017-03-22,44.42,45.11,43.7,45.01,4311053,STX
2017-03-23,44.85,45.47,44.54,45.13,3662901,STX
2017-03-24,46.44,46.68,44.87,45.24,5278240,STX
2017-03-27,44.67,45.1,44.28,44.91,3164923,STX
2017-03-28,44.9,45.44,44.63,45.28,3418152,STX
2017-03-29,45.15,45.69,44.53,45.67,2608148,STX
2017-03-30,45.56,47.3852,45.4,47.12,5955211,STX
2017-03-31,46.92,47.04,45.913,45.93,3387302,STX
2017-04-03,45.63,46.0,44.69,45.3,6306739,STX
2017-04-04,45.22,46.09,45.08,45.97,2353885,STX
2017-04-05,46.34,47.2,45.88,46.0,3669945,STX
2017-04-06,46.25,46.59,45.67,46.25,2958206,STX
2017-04-07,46.26,46.97,45.685,46.85,3589301,STX
2017-04-10,47.16,48.27,47.13,47.6,5389126,STX
2017-04-11,48.5,49.47,47.56,49.09,7672388,STX
2017-04-12,49.01,49.09,47.71,48.34,4226662,STX
2017-04-13,48.1,48.82,47.84,48.17,3791164,STX
2017-04-17,48.36,48.785,47.97,48.49,2974408,STX
2017-04-18,48.19,48.6,47.83,48.54,3322851,STX
2017-04-19,48.54,49.19,48.44,48.56,2957039,STX
2017-04-20,47.88,48.685,47.22,48.55,5842421,STX
2017-04-21,48.52,48.7101,47.89,48.26,3359447,STX
2017-04-24,49.08,49.68,48.73,49.42,4584579,STX
2017-04-25,49.81,50.96,49.53,50.51,7791453,STX
2017-04-26,44.61,44.86,41.76,42.01,34476550,STX
2017-04-27,42.17,43.0,41.785,42.3,9673220,STX
2017-04-28,42.71,42.73,41.2,42.13,8613105,STX
2017-05-01,42.08,42.3,41.73,42.18,7376814,STX
2017-05-02,42.23,42.46,41.97,42.44,6508914,STX
2017-05-03,42.32,42.72,42.08,42.51,5381411,STX
2017-05-04,42.58,42.7,42.35,42.58,4947387,STX
2017-05-05,42.34,43.56,42.15,43.55,4885380,STX
2017-05-08,43.61,43.62,42.75,42.87,3002068,STX
2017-05-09,42.87,43.1,42.49,42.83,2798045,STX
2017-05-10,42.9,43.2,42.78,43.11,3493564,STX
2017-05-11,43.01,43.17,42.43,42.48,5224768,STX
2017-05-12,42.48,43.07,42.27,43.04,3544703,STX
2017-05-15,43.16,43.57,42.99,43.48,4448747,STX
2017-05-16,43.67,44.055,43.4,44.0,4080477,STX
2017-05-17,43.46,43.6251,42.12,42.16,5852820,STX
2017-05-18,42.66,42.66,41.67,42.25,4102516,STX
2017-05-19,42.38,42.78,42.36,42.51,3272094,STX
2017-05-22,42.84,43.16,42.22,42.77,2506213,STX
2017-05-23,43.1,43.17,42.445,42.63,2702305,STX
2017-05-24,43.05,43.2,42.587,42.73,2388530,STX
2017-05-25,42.88,43.415,42.48,43.11,2951187,STX
2017-05-26,42.67,43.0,42.2,42.53,3272703,STX
2017-05-30,42.21,43.545,42.21,43.24,3566940,STX
2017-05-31,43.39,43.57,42.86,43.57,4522265,STX
2017-06-01,43.56,43.56,42.63,42.88,3492931,STX
2017-06-02,42.96,43.35,42.91,43.22,2682978,STX
2017-06-05,42.86,42.99,42.06,42.08,3322208,STX
2017-06-06,42.0,42.345,41.59,41.89,3406625,STX
2017-06-07,42.09,42.56,41.765,41.94,2397429,STX
2017-06-08,42.05,42.82,41.58,42.77,3210626,STX
2017-06-09,42.86,43.53,41.6,42.37,4758970,STX
2017-06-12,41.75,41.94,40.32,41.54,6519284,STX
2017-06-13,41.99,42.4,41.78,42.03,3981083,STX
2017-06-14,42.23,42.23,40.81,41.28,3917176,STX
2017-06-15,40.45,41.65,40.4,41.52,3694887,STX
2017-06-16,41.4,42.1,41.33,42.03,7267682,STX
2017-06-19,41.65,42.15,41.55,41.83,3068282,STX
2017-06-20,41.68,41.74,41.03,41.04,3294455,STX
2017-06-21,41.19,41.8706,41.0822,41.66,2799269,STX
2017-06-22,41.96,42.23,41.59,42.01,2443751,STX
2017-06-23,42.01,43.25,41.94,42.67,3596992,STX
2017-06-26,42.95,43.27,42.24,42.39,3631527,STX
2017-06-27,41.1,41.2,39.51,39.51,9008653,STX
2017-06-28,40.0,40.299,39.435,40.18,4744043,STX
2017-06-29,39.84,39.92,38.2842,38.91,6082364,STX
2017-06-30,39.4,39.45,38.51,38.75,3872621,STX
2017-07-03,38.92,39.27,38.57,38.59,1975084,STX
2017-07-05,38.8,39.14,38.16,39.02,5116855,STX
2017-07-06,38.28,38.44,36.94,37.29,9051804,STX
2017-07-07,37.48,38.69,37.22,38.2,5852050,STX
2017-07-10,38.14,38.6,37.88,38.39,3631964,STX
2017-07-11,38.37,39.16,38.37,38.72,3751231,STX
2017-07-12,39.33,40.17,39.15,39.7,4980209,STX
2017-07-13,37.62,39.01,37.32,38.32,11523664,STX
2017-07-14,38.4,39.69,38.38,39.5,5357158,STX
2017-07-17,39.0,39.25,38.555,39.07,3813384,STX
2017-07-18,39.06,39.06,38.3,38.83,3497284,STX
2017-07-19,39.0,39.44,38.931,39.24,4143946,STX
2017-07-20,39.24,39.6,38.87,39.42,2778843,STX
2017-07-21,39.48,39.72,39.075,39.58,3256610,STX
2017-07-24,39.63,40.13,39.23,39.76,6279070,STX
2017-07-25,32.33,34.13,31.88,33.2,35475705,STX
2017-07-26,33.35,33.42,32.08,32.34,12637592,STX
2017-07-27,32.5,33.0288,32.1,32.56,7709592,STX
2017-07-28,32.3,32.62,31.88,32.61,7865473,STX
2017-07-31,32.73,33.14,32.48,32.96,7171657,STX
2017-08-01,33.05,33.51,32.9,33.37,6029177,STX
2017-08-02,33.46,33.4675,33.03,33.42,5838381,STX
2017-08-03,33.51,33.765,33.26,33.57,4934872,STX
2017-08-04,33.71,34.035,33.36,33.43,6767992,STX
2017-08-07,33.4,33.66,33.24,33.48,5520705,STX
2017-08-08,33.39,33.62,32.97,32.99,5981481,STX
2017-08-09,32.74,32.995,32.47,32.6,4285875,STX
2017-08-10,32.36,32.52,31.51,31.55,6368456,STX
2017-08-11,32.25,33.25,31.97,32.29,5647213,STX
2017-08-14,32.65,33.16,32.54,32.55,4163015,STX
2017-08-15,32.59,32.6717,32.26,32.28,2938591,STX
2017-08-16,32.34,32.51,32.18,32.48,2533522,STX
2017-08-17,32.3,32.6,31.47,31.51,3483081,STX
2017-08-18,31.58,31.74,31.04,31.37,2901029,STX
2017-08-21,31.47,31.5399,31.14,31.46,3141425,STX
2017-08-22,31.67,32.38,31.56,32.29,2640301,STX
2017-08-23,31.12,31.36,30.6,31.01,7757275,STX
2017-08-24,31.11,31.43,30.95,31.02,4542635,STX
2017-08-25,31.07,31.4,30.85,31.25,3504783,STX
2017-08-28,31.34,31.7,31.12,31.49,2856317,STX
2017-08-29,31.2,31.55,30.95,31.45,3357869,STX
2017-08-30,31.36,31.58,30.91,31.5,3807194,STX
2017-08-31,31.8,31.8,31.26,31.53,4289317,STX
2017-09-01,31.59,32.0201,31.55,31.8,2115257,STX
2017-09-05,31.84,33.35,31.83,32.75,8454710,STX
2017-09-06,32.85,33.31,32.65,32.79,5927660,STX
2017-09-07,32.93,32.98,31.89,32.34,4284306,STX
2017-09-08,32.31,32.31,31.9,31.99,3562738,STX
2017-09-11,31.27,31.79,30.89,30.95,6630305,STX
2017-09-12,31.0,32.0,30.96,31.89,5159508,STX
2017-09-13,32.12,32.85,31.94,32.78,5300016,STX
2017-09-14,32.51,32.79,32.35,32.65,3368210,STX
2017-09-15,32.66,33.64,32.4,33.55,9565630,STX
2017-09-18,33.75,33.923,32.31,33.52,8551019,STX
2017-09-19,32.75,32.92,31.7,32.18,7963150,STX
2017-09-20,32.19,32.68,31.97,32.38,4594086,STX
2017-09-21,32.38,33.05,32.05,32.72,4696936,STX
2017-09-22,32.67,33.65,32.56,33.57,4397593,STX
2017-09-25,33.42,33.7,32.97,33.16,3625668,STX
2017-09-26,33.18,33.5,32.8,32.87,3423937,STX
2017-09-27,33.02,33.47,32.59,33.18,3785358,STX
2017-09-28,33.25,33.37,32.41,32.98,4585574,STX
2017-09-29,32.99,33.23,32.75,33.17,2524367,STX
2017-10-02,33.64,34.48,33.54,34.2,7403049,STX
2017-10-03,34.2,34.25,33.53,34.05,3755445,STX
2017-10-04,34.04,34.26,33.86,33.98,3067371,STX
2017-10-05,34.08,34.28,33.76,34.1,3211112,STX
2017-10-06,33.86,34.13,33.51,33.79,3555643,STX
2017-10-09,34.03,34.82,33.84,33.85,3679235,STX
2017-10-10,34.24,34.345,33.36,33.75,5237532,STX
2017-10-11,33.58,34.1,33.4,33.5,3610699,STX
2017-10-12,33.4,33.77,33.22,33.62,5111119,STX
2017-10-13,33.86,34.56,33.66,34.4,4179203,STX
2017-10-16,34.46,34.55,34.085,34.49,4041455,STX
2017-10-17,34.04,34.19,33.15,33.96,5936521,STX
2017-10-18,34.11,34.33,34.02,34.26,3732155,STX
2017-10-19,33.92,34.35,33.8525,34.34,4362941,STX
2017-10-20,34.55,35.28,34.41,34.94,8315324,STX
2017-10-23,39.65,40.9,37.64,39.35,33601239,STX
2017-10-24,39.5,40.34,38.51,38.84,12140476,STX
2017-10-25,38.47,38.68,37.5,38.15,7430651,STX
2017-10-26,38.31,38.62,37.57,38.18,4276256,STX
2017-10-27,38.26,38.26,36.845,36.9,5297431,STX
2017-10-30,36.95,36.98,36.12,36.68,5870278,STX
2017-10-31,36.82,37.73,36.57,36.97,4432597,STX
2017-11-01,37.38,37.63,36.66,36.96,2784309,STX
2017-11-02,36.97,37.0,36.3801,36.77,2745209,STX
2017-11-03,36.6,36.98,36.16,36.33,2280056,STX
2017-11-06,36.28,37.53,36.07,37.46,3186603,STX
2017-11-07,37.43,37.4859,36.84,37.12,2842344,STX
2017-11-08,37.04,38.2,36.731,37.71,4241354,STX
2017-11-09,37.13,38.13,37.13,37.41,4349562,STX
2017-11-10,37.2,38.08,37.2,37.99,3011776,STX
2017-11-13,37.9,37.94,37.32,37.66,2305647,STX
2017-11-14,37.62,37.93,37.33,37.49,2598799,STX
2017-11-15,37.34,37.85,37.24,37.81,3497299,STX
2017-11-16,37.96,39.275,37.93,39.12,5258404,STX
2017-11-17,39.24,39.6,38.78,39.42,3154656,STX
2017-11-20,39.34,40.07,39.08,39.85,3993233,STX
2017-11-21,40.05,40.639,39.96,40.14,3848063,STX
2017-11-22,40.02,40.47,39.82,40.33,2364850,STX
2017-11-24,40.36,40.55,39.97,40.29,1340056,STX
2017-11-27,39.47,39.7,38.56,39.08,5631717,STX
2017-11-28,39.38,40.05,38.96,39.98,3809279,STX
2017-11-29,39.95,40.5,38.66,38.75,6070187,STX
2017-11-30,38.99,39.16,38.21,38.56,6782523,STX
2017-12-01,38.31,39.285,37.25,39.11,5125089,STX
2017-12-04,39.76,40.02,38.78,39.2,4592560,STX
2017-12-05,39.52,39.95,39.04,39.13,3945577,STX
2017-12-06,39.17,39.31,38.56,39.18,2520261,STX
2017-12-07,39.16,40.1,38.98,39.58,3724986,STX
2017-12-08,39.83,40.615,39.58,40.49,5502052,STX
2017-12-11,40.35,41.13,40.17,40.47,3740724,STX
2017-12-12,40.67,42.57,40.6,42.12,6354875,STX
2017-12-13,42.37,42.645,41.94,42.08,4509096,STX
2017-12-14,42.21,42.29,41.84,41.94,3301558,STX
2017-12-15,42.2,42.21,41.41,42.02,6241798,STX
2017-12-18,42.36,43.065,42.229,42.99,4628927,STX
2017-12-19,42.21,42.73,41.94,42.18,4553347,STX
2017-12-20,42.44,42.5,41.36,41.53,3322531,STX
2017-12-21,41.72,42.53,41.59,41.96,3425256,STX
2017-12-22,41.93,42.39,41.9,42.17,1713946,STX
2017-12-26,41.99,42.7,41.71,42.14,2969355,STX
2017-12-27,42.24,42.49,41.73,42.11,1934643,STX
2017-12-28,42.19,42.26,41.74,42.02,1368877,STX
2017-12-29,42.01,42.35,41.84,41.84,1866361,STX
2018-01-02,42.35,43.14,41.91,42.93,2888378,STX
2018-01-03,42.93,43.15,42.48,42.85,3446064,STX
2018-01-04,42.87,43.23,41.97,42.64,2824993,STX
2018-01-05,42.84,42.99,42.44,42.94,2183179,STX
2018-01-08,48.78,49.7,45.62,46.0,23460829,STX
2018-01-09,46.48,47.29,46.04,46.39,10500163,STX
2018-01-10,46.16,47.27,45.81,47.07,3808752,STX
2018-01-11,47.36,49.05,47.11,49.005,6246581,STX
2018-01-12,49.12,51.88,49.11,51.26,7747448,STX
2018-01-16,50.77,52.335,50.42,51.51,6885254,STX
2018-01-17,51.27,52.42,50.891,52.14,4113573,STX
2018-01-18,52.2,52.29,51.62,52.01,3982283,STX
2018-01-19,52.14,52.77,51.7424,52.62,3871209,STX
2018-01-22,52.49,53.25,52.04,53.16,3591726,STX
2018-01-23,53.18,54.12,52.93,54.06,3192240,STX
2018-01-24,54.04,54.08,52.295,52.97,5551529,STX
2018-01-25,53.46,53.8,52.67,53.17,3618291,STX
2018-01-26,53.51,55.0,53.44,54.94,7318581,STX
2018-01-29,54.0,55.62,53.5108,55.11,8940951,STX
2018-01-30,54.0,55.01,53.15,54.98,7756255,STX
2018-01-31,55.15,56.45,55.07,55.2,5110203,STX
2018-02-01,54.72,55.53,53.8,54.44,5356395,STX
2018-02-02,53.99,54.0,51.3801,51.77,6567155,STX
2018-02-05,51.26,52.42,49.51,49.65,7359006,STX
2018-02-06,48.08,49.45,47.2,48.68,9556611,STX
2018-02-07,49.2,50.61,48.79,49.55,6042727,STX
2013-02-08,31.62,32.42,31.61,31.85,4908434,STZ
2013-02-11,31.64,31.7,31.05,31.32,2966042,STZ
2013-02-12,31.3,31.71,31.14,31.49,3067911,STZ
2013-02-13,31.65,32.16,31.39,31.88,2996131,STZ
2013-02-14,40.8,44.18,40.05,43.75,50292954,STZ
2013-02-15,43.2,44.2,43.01,43.39,10441047,STZ
2013-02-19,43.3,43.71,42.86,43.28,5268699,STZ
2013-02-20,43.18,43.19,41.13,41.8,7536458,STZ
2013-02-21,43.17,43.43,42.04,42.96,10012673,STZ
2013-02-22,43.07,43.975,42.91,43.96,3032185,STZ
2013-02-25,44.13,44.99,43.26,43.97,5603082,STZ
2013-02-26,44.06,44.85,43.89,44.71,2286512,STZ
2013-02-27,44.55,44.92,44.4,44.65,2723630,STZ
2013-02-28,44.49,44.74,43.89,44.24,2555935,STZ
2013-03-01,44.14,44.33,43.61,43.84,2625056,STZ
2013-03-04,43.62,44.54,43.6,44.45,1725402,STZ
2013-03-05,45.01,45.01,44.01,44.14,2569855,STZ
2013-03-06,44.24,44.24,43.07,43.25,2901530,STZ
2013-03-07,43.25,44.095,43.24,44.05,2574857,STZ
2013-03-08,44.18,44.9,42.42,43.99,4454555,STZ
2013-03-11,43.63,43.92,43.38,43.47,2270041,STZ
2013-03-12,43.41,43.635,42.93,43.28,2403720,STZ
2013-03-13,43.32,44.01,43.32,43.89,1543045,STZ
2013-03-14,43.95,44.84,43.83,44.71,2231674,STZ
2013-03-15,44.55,45.92,44.4,45.75,4676324,STZ
2013-03-18,46.7,47.29,46.44,47.1,4071399,STZ
2013-03-19,47.12,47.35,46.55,47.2,2670828,STZ
2013-03-20,47.43,47.82,46.82,46.87,1879221,STZ
2013-03-21,46.58,47.27,46.26,46.26,1669159,STZ
2013-03-22,46.21,47.09,46.15,46.59,1380680,STZ
2013-03-25,46.74,46.88,46.12,46.79,1400278,STZ
2013-03-26,47.01,47.58,46.8525,47.54,1244757,STZ
2013-03-27,47.17,47.48,46.88,47.41,809371,STZ
2013-03-28,47.54,47.674,47.12,47.64,1493496,STZ
2013-04-01,47.66,47.68,46.94,47.3,1017561,STZ
2013-04-02,47.48,49.215,47.33,48.79,2826200,STZ
2013-04-03,48.91,48.91,48.09,48.35,3606034,STZ
2013-04-04,48.21,48.88,47.78,48.25,2969415,STZ
2013-04-05,47.55,48.05,47.51,47.84,2980524,STZ
2013-04-08,49.06,49.234,48.2,48.57,3566520,STZ
2013-04-09,48.59,48.88,48.25,48.63,2619680,STZ
2013-04-10,48.5,49.15,48.2,48.77,4581887,STZ
2013-04-11,48.03,49.54,48.03,49.42,3181539,STZ
2013-04-12,48.99,49.54,48.77,49.19,2183512,STZ
2013-04-15,48.82,49.05,47.98,48.18,2857284,STZ
2013-04-16,48.57,48.91,47.71,48.11,3017216,STZ
2013-04-17,47.83,47.96,46.83,47.4,2973064,STZ
2013-04-18,47.48,47.56,46.87,47.34,1597121,STZ
2013-04-19,47.39,48.61,47.355,48.52,6405336,STZ
2013-04-22,48.34,48.59,47.64,47.79,2166396,STZ
2013-04-23,48.21,48.9,48.04,48.89,3918415,STZ
2013-04-24,48.67,48.86,47.78,48.04,2001063,STZ
2013-04-25,48.32,48.53,48.03,48.47,1851801,STZ
2013-04-26,48.26,48.32,47.67,47.79,1220957,STZ
2013-04-29,47.66,47.99,47.41,47.75,1158439,STZ
2013-04-30,47.55,49.36,47.39,49.35,4171490,STZ
2013-05-01,48.97,49.91,48.97,49.23,2804016,STZ
2013-05-02,49.25,49.93,49.24,49.91,2455797,STZ
2013-05-03,50.1,50.34,49.75,50.21,2068714,STZ
2013-05-06,50.09,50.34,49.55,50.23,1321612,STZ
2013-05-07,50.26,50.52,50.1,50.15,1673884,STZ
2013-05-08,50.19,50.315,49.85,49.9,1642469,STZ
2013-05-09,49.91,49.97,48.72,48.8,2055577,STZ
2013-05-10,48.98,49.44,48.681,49.35,1786024,STZ
2013-05-13,49.37,49.7,49.1,49.36,792202,STZ
2013-05-14,49.46,50.16,49.38,50.13,1426558,STZ
2013-05-15,49.89,50.59,49.66,50.24,1052395,STZ
2013-05-16,51.01,53.0,51.01,51.76,4418143,STZ
2013-05-17,51.84,52.27,51.32,52.21,1833757,STZ
2013-05-20,51.9,52.1,51.37,51.45,1243817,STZ
2013-05-21,51.45,52.26,51.25,51.89,1962616,STZ
2013-05-22,51.84,52.42,51.19,51.5,2074839,STZ
2013-05-23,51.18,51.94,50.83,51.88,1489028,STZ
2013-05-24,51.68,53.02,51.43,53.0,2188996,STZ
2013-05-28,53.48,54.2,53.08,53.47,2323011,STZ
2013-05-29,53.22,53.94,52.98,53.55,2620093,STZ
2013-05-30,53.65,54.64,53.56,54.36,2712555,STZ
2013-05-31,54.1,54.44,52.655,53.01,3363328,STZ
2013-06-03,53.21,53.5,52.03,53.41,2142415,STZ
2013-06-04,53.34,53.65,51.73,52.11,2862799,STZ
2013-06-05,51.88,53.27,51.57,51.95,3185121,STZ
2013-06-06,52.19,52.49,50.74,52.34,3234162,STZ
2013-06-07,52.59,53.491,52.59,53.34,2679510,STZ
2013-06-10,53.48,53.62,52.67,52.8,1377841,STZ
2013-06-11,52.26,52.88,51.83,52.16,1702079,STZ
2013-06-12,52.21,52.36,51.2,51.51,1770991,STZ
2013-06-13,51.5,52.105,51.09,52.01,1220838,STZ
2013-06-14,51.89,52.13,51.49,52.02,1017943,STZ
2013-06-17,52.36,52.73,51.89,52.35,1058902,STZ
2013-06-18,52.2,52.67,51.75,52.59,974065,STZ
2013-06-19,52.61,52.79,51.69,51.7,1007807,STZ
2013-06-20,51.3,51.31,50.11,50.38,2288704,STZ
2013-06-21,50.79,51.02,50.04,50.49,2049927,STZ
2013-06-24,50.01,50.77,49.09,50.33,1650545,STZ
2013-06-25,50.6,50.91,50.22,50.51,1194149,STZ
2013-06-26,50.85,51.8,50.75,51.39,1407281,STZ
2013-06-27,51.64,52.409,51.59,51.87,1032075,STZ
2013-06-28,51.71,52.31,51.42,52.12,3066037,STZ
2013-07-01,52.49,53.25,52.16,53.15,2816650,STZ
2013-07-02,52.44,53.75,50.16,51.25,8252582,STZ
2013-07-03,50.93,51.07,50.31,50.46,2666397,STZ
2013-07-05,50.79,50.93,50.22,50.59,1883191,STZ
2013-07-08,50.67,51.09,50.31,50.97,1687666,STZ
2013-07-09,51.23,51.49,50.805,51.26,1237195,STZ
2013-07-10,51.27,51.5,50.96,51.23,975149,STZ
2013-07-11,52.14,52.4,51.57,52.21,2143537,STZ
2013-07-12,52.14,52.48,51.93,52.31,767302,STZ
2013-07-15,52.43,52.5,52.02,52.25,1029223,STZ
2013-07-16,52.13,52.69,52.0101,52.39,1705686,STZ
2013-07-17,52.5,52.5,51.65,51.84,2503867,STZ
2013-07-18,51.77,51.94,51.57,51.89,2151917,STZ
2013-07-19,52.02,52.07,51.3,52.02,2245131,STZ
2013-07-22,51.86,52.37,51.78,52.18,1297925,STZ
2013-07-23,52.33,52.33,51.46,51.5,1252631,STZ
2013-07-24,51.54,51.78,50.17,50.9,2251650,STZ
2013-07-25,50.63,50.63,49.32,50.0,3076160,STZ
2013-07-26,49.83,50.775,49.71,50.6,1502937,STZ
2013-07-29,50.61,51.3,50.5,51.11,1094417,STZ
2013-07-30,51.33,51.98,51.33,51.53,1424143,STZ
2013-07-31,51.73,52.52,51.63,52.09,1948098,STZ
2013-08-01,52.5,53.45,52.5,53.09,1601005,STZ
2013-08-02,53.14,53.72,52.95,53.42,982245,STZ
2013-08-05,53.3,54.03,53.3,54.02,1131130,STZ
2013-08-06,54.02,54.22,53.8,54.11,1601252,STZ
2013-08-07,54.04,54.21,53.88,53.97,1526726,STZ
2013-08-08,54.1,54.8,53.98,54.67,1108477,STZ
2013-08-09,54.5,54.76,54.18,54.26,1211188,STZ
2013-08-12,53.99,54.09,53.68,54.07,712946,STZ
2013-08-13,54.13,54.905,53.92,54.71,1260523,STZ
2013-08-14,54.7,54.74,54.39,54.43,1068519,STZ
2013-08-15,53.78,53.99,53.34,53.61,1303488,STZ
2013-08-16,53.42,54.04,53.17,53.94,1107510,STZ
2013-08-19,53.78,54.39,53.62,53.83,943310,STZ
2013-08-20,53.8,54.6,53.64,54.21,777364,STZ
2013-08-21,53.98,54.25,53.12,53.94,1429055,STZ
2013-08-22,53.94,55.27,53.94,55.18,1130807,STZ
2013-08-23,55.34,56.0,55.1407,55.86,1831174,STZ
2013-08-26,55.9,55.9,55.58,55.69,1518590,STZ
2013-08-27,55.07,55.45,54.75,55.0,1061897,STZ
2013-08-28,54.62,54.85,54.23,54.59,1100645,STZ
2013-08-29,54.33,55.015,54.22,54.57,723026,STZ
2013-08-30,54.5,54.695,53.98,54.25,949866,STZ
2013-09-03,55.2,55.62,54.22,55.18,1885518,STZ
2013-09-04,55.13,56.22,54.93,56.01,2870918,STZ
2013-09-05,56.0,56.68,55.85,56.52,1979988,STZ
2013-09-06,57.56,58.2,56.96,57.68,3919769,STZ
2013-09-09,57.7,58.2,57.42,57.93,1278184,STZ
2013-09-10,58.18,58.319,57.7,58.24,1106127,STZ
2013-09-11,58.24,58.63,57.98,58.39,1221371,STZ
2013-09-12,58.42,58.53,58.0,58.04,1144980,STZ
2013-09-13,58.04,58.71,57.89,58.7,2550312,STZ
2013-09-16,59.45,59.64,58.7525,58.82,1253080,STZ
2013-09-17,58.97,59.55,58.92,59.35,1905115,STZ
2013-09-18,59.3,59.811,58.9,59.67,1516878,STZ
2013-09-19,59.92,59.92,58.67,58.68,1342751,STZ
2013-09-20,58.52,58.73,57.07,57.24,3905286,STZ
2013-09-23,57.26,57.68,56.78,57.47,1425828,STZ
2013-09-24,57.5,58.0801,57.07,57.4,1164680,STZ
2013-09-25,57.53,57.765,57.29,57.47,936044,STZ
2013-09-26,57.54,57.94,57.21,57.55,681343,STZ
2013-09-27,57.22,57.39,56.73,56.98,1044429,STZ
2013-09-30,56.66,57.44,56.49,57.4,1288488,STZ
2013-10-01,57.33,57.94,57.23,57.89,1536113,STZ
2013-10-02,57.72,58.26,57.09,58.26,1871036,STZ
2013-10-03,58.83,60.59,58.5,60.15,4622719,STZ
2013-10-04,60.15,62.15,60.0725,61.97,4621593,STZ
2013-10-07,61.6,61.85,60.98,61.11,1684151,STZ
2013-10-08,61.11,61.18,59.6,59.84,2157322,STZ
2013-10-09,59.98,60.14,59.25,59.65,1440093,STZ
2013-10-10,60.22,60.98,59.81,60.95,1289933,STZ
2013-10-11,61.25,63.05,61.02,62.99,3482124,STZ
2013-10-14,62.54,63.435,62.3,63.18,1367627,STZ
2013-10-15,63.2,63.35,62.12,62.3,914013,STZ
2013-10-16,62.74,63.64,62.69,63.27,1125756,STZ
2013-10-17,62.97,64.07,62.76,63.89,1430806,STZ
2013-10-18,64.1,64.3496,63.58,64.33,1319364,STZ
2013-10-21,64.47,64.5799,63.93,64.42,934223,STZ
2013-10-22,64.62,64.95,64.11,64.42,1421376,STZ
2013-10-23,64.33,64.52,63.47,63.99,1167561,STZ
2013-10-24,64.11,64.41,63.69,63.85,2068058,STZ
2013-10-25,63.9,64.4,63.56,63.91,1347897,STZ
2013-10-28,64.02,65.17,63.75,65.01,1672638,STZ
2013-10-29,65.05,65.67,65.05,65.64,1470658,STZ
2013-10-30,65.67,65.79,64.49,64.69,1093811,STZ
2013-10-31,64.59,65.415,64.49,65.3,2166995,STZ
2013-11-01,65.45,65.68,65.09,65.6,1610443,STZ
2013-11-04,65.68,65.9799,65.25,65.78,963698,STZ
2013-11-05,65.45,66.17,65.2301,66.07,1067205,STZ
2013-11-06,66.2,66.61,65.74,66.41,1207782,STZ
2013-11-07,66.62,66.69,65.49,65.65,1347305,STZ
2013-11-08,65.65,66.76,65.65,66.76,1428049,STZ
2013-11-11,66.69,66.97,66.56,66.7,605406,STZ
2013-11-12,66.54,67.08,66.28,67.04,1060098,STZ
2013-11-13,66.62,67.4,66.36,67.3,1233088,STZ
2013-11-14,67.52,68.15,67.52,68.07,1193379,STZ
2013-11-15,68.35,69.79,68.24,69.14,2760941,STZ
2013-11-18,69.23,69.45,68.945,69.23,1577526,STZ
2013-11-19,69.0,69.31,68.8299,69.06,947652,STZ
2013-11-20,69.09,69.45,68.7,69.02,1141830,STZ
2013-11-21,69.03,69.5,68.91,69.35,705304,STZ
2013-11-22,69.43,70.4,69.21,70.36,862795,STZ
2013-11-25,70.45,70.9,69.01,69.15,1904705,STZ
2013-11-26,69.41,70.715,69.245,70.49,1668778,STZ
2013-11-27,70.47,71.175,70.22,70.99,636890,STZ
2013-11-29,71.02,71.1,70.23,70.41,280640,STZ
2013-12-02,70.67,71.03,70.27,70.72,720496,STZ
2013-12-03,70.47,71.215,70.35,71.19,848997,STZ
2013-12-04,70.78,71.44,70.3,71.28,1237664,STZ
2013-12-05,71.37,71.37,69.66,70.08,1512964,STZ
2013-12-06,70.48,71.07,70.45,70.65,1018082,STZ
2013-12-09,70.81,71.42,70.6,70.61,797122,STZ
2013-12-10,70.49,71.28,70.31,70.98,1397013,STZ
2013-12-11,71.22,71.62,69.88,70.08,1669651,STZ
2013-12-12,69.94,70.35,69.4101,70.09,1107879,STZ
2013-12-13,70.24,70.47,69.02,69.32,1215583,STZ
2013-12-16,69.72,70.94,69.72,70.57,1153569,STZ
2013-12-17,70.57,70.76,69.82,70.17,720451,STZ
2013-12-18,70.42,70.57,68.17,69.88,2239807,STZ
2013-12-19,69.8,69.93,69.15,69.48,1386235,STZ
2013-12-20,69.57,70.16,69.17,69.7,1712786,STZ
2013-12-23,69.97,70.16,69.4001,69.69,964636,STZ
2013-12-24,69.71,70.03,69.62,69.71,252096,STZ
2013-12-26,69.98,70.32,69.55,70.1,502554,STZ
2013-12-27,70.5,70.53,69.74,70.07,568831,STZ
2013-12-30,69.99,70.37,69.49,69.74,1278506,STZ
2013-12-31,70.0,70.575,69.83,70.38,907886,STZ
2014-01-02,70.02,70.225,68.84,69.24,1070520,STZ
2014-01-03,69.55,70.09,69.2,69.39,741699,STZ
2014-01-06,69.59,69.72,68.54,68.61,1401588,STZ
2014-01-07,69.0,70.431,68.78,69.93,1860335,STZ
2014-01-08,74.81,78.4,74.61,76.61,8367496,STZ
2014-01-09,76.95,78.056,76.62,77.45,2750093,STZ
2014-01-10,77.6,80.13,76.93,80.05,3212137,STZ
2014-01-13,80.19,81.51,79.8,80.06,2025405,STZ
2014-01-14,80.45,81.56,80.0,80.93,1534119,STZ
2014-01-15,80.99,81.25,80.1,80.77,1015998,STZ
2014-01-16,80.61,81.05,80.18,80.47,934069,STZ
2014-01-17,80.48,80.64,79.32,79.54,1781853,STZ
2014-01-21,80.96,81.01,79.32,79.36,1614199,STZ
2014-01-22,79.81,80.0,78.06,78.14,2113752,STZ
2014-01-23,78.01,78.485,77.181,77.24,2023097,STZ
2014-01-24,76.7,77.02,75.79,75.8,2093651,STZ
2014-01-27,76.01,76.84,75.44,75.77,1700391,STZ
2014-01-28,75.81,78.35,75.81,78.23,2251409,STZ
2014-01-29,77.45,78.32,76.7,77.82,1919088,STZ
2014-01-30,78.19,78.39,76.995,77.59,1449716,STZ
2014-01-31,76.04,77.08,75.33,76.67,1841491,STZ
2014-02-03,76.3,76.97,75.41,75.56,1597801,STZ
2014-02-04,75.69,76.83,75.56,76.48,1214604,STZ
2014-02-05,75.94,75.9599,74.69,75.47,1454999,STZ
2014-02-06,75.73,77.69,75.61,77.59,1164389,STZ
2014-02-07,77.98,78.04,76.74,77.5,1240396,STZ
2014-02-10,77.84,77.89,76.29,77.07,1051330,STZ
2014-02-11,77.42,78.83,77.24,78.78,1327581,STZ
2014-02-12,78.76,79.43,78.4,79.0,1194219,STZ
2014-02-13,78.6,79.64,78.41,79.44,1562666,STZ
2014-02-14,79.41,80.22,78.92,79.37,1389365,STZ
2014-02-18,79.7,80.68,79.51,80.17,1242107,STZ
2014-02-19,80.15,80.939,79.71,80.02,1083528,STZ
2014-02-20,80.17,81.0,80.06,80.6,1016445,STZ
2014-02-21,80.63,81.0,79.97,80.35,1026368,STZ
2014-02-24,80.54,81.83,80.52,81.08,1070307,STZ
2014-02-25,81.09,82.54,81.02,82.07,1272290,STZ
2014-02-26,82.2,82.84,81.34,81.88,1283745,STZ
2014-02-27,81.94,82.01,81.18,81.39,911759,STZ
2014-02-28,81.59,82.21,80.67,81.03,1252901,STZ
2014-03-03,80.77,81.24,80.22,81.15,1751538,STZ
2014-03-04,81.69,82.74,81.68,82.51,1221197,STZ
2014-03-05,82.31,83.21,82.12,82.73,2195560,STZ
2014-03-06,82.96,83.915,82.66,83.85,1102428,STZ
2014-03-07,83.85,83.92,83.25,83.91,975328,STZ
2014-03-10,83.84,84.33,83.26,83.95,1112023,STZ
2014-03-11,84.14,84.19,82.325,82.54,986912,STZ
2014-03-12,82.08,83.42,81.74,83.11,899259,STZ
2014-03-13,83.36,83.48,81.92,82.27,985107,STZ
2014-03-14,82.07,83.51,82.07,82.5,1301828,STZ
2014-03-17,81.69,82.16,81.51,81.86,1000869,STZ
2014-03-18,82.11,83.01,81.785,82.77,1226583,STZ
2014-03-19,82.8,83.09,81.37,81.68,1228764,STZ
2014-03-20,81.59,82.7,80.85,82.47,884360,STZ
2014-03-21,83.03,84.22,82.67,83.06,2451131,STZ
2014-03-24,83.48,83.71,80.95,81.21,1311716,STZ
2014-03-25,82.1,82.99,81.81,82.43,1160695,STZ
2014-03-26,82.62,83.52,82.25,82.28,959527,STZ
2014-03-27,82.36,82.75,81.79,82.06,1181327,STZ
2014-03-28,82.35,83.6,82.194,83.21,970945,STZ
2014-03-31,83.8,85.2,83.46,84.97,1833667,STZ
2014-04-01,85.4,85.91,84.82,85.35,1603654,STZ
2014-04-02,85.52,85.58,84.62,84.9,1022991,STZ
2014-04-03,85.04,85.24,83.98,84.89,1197096,STZ
2014-04-04,85.16,85.55,83.61,84.33,1404584,STZ
2014-04-07,84.0,84.09,80.71,80.8,2120980,STZ
2014-04-08,81.13,81.85,80.61,81.48,2750385,STZ
2014-04-09,85.0,85.4,77.66,80.64,6799789,STZ
2014-04-10,80.78,81.99,79.3121,80.11,2139647,STZ
2014-04-11,79.7,79.93,77.56,78.03,3040978,STZ
2014-04-14,78.8999,78.8999,77.1,78.0,1496866,STZ
2014-04-15,78.05,78.15,76.26,77.97,1651257,STZ
2014-04-16,78.47,79.76,78.22,79.75,1534989,STZ
2014-04-17,79.43,81.0,78.71,80.78,1788536,STZ
2014-04-21,79.86,81.07,79.7,81.01,1255271,STZ
2014-04-22,80.96,81.57,80.15,80.89,1260178,STZ
2014-04-23,80.86,81.08,80.23,80.25,817204,STZ
2014-04-24,80.53,80.6099,79.26,79.46,974230,STZ
2014-04-25,79.41,80.26,78.45,79.04,1256676,STZ
2014-04-28,79.33,80.1,78.791,79.61,1084899,STZ
2014-04-29,79.88,81.11,79.625,79.75,1053772,STZ
2014-04-30,79.44,79.92,78.63,79.84,1317698,STZ
2014-05-01,79.9,81.45,79.48,81.26,1041921,STZ
2014-05-02,81.1,81.35,80.17,81.13,1153869,STZ
2014-05-05,80.64,82.17,80.55,81.82,923157,STZ
2014-05-06,81.5,81.84,80.55,80.66,1115771,STZ
2014-05-07,81.07,81.07,78.43,79.12,1437281,STZ
2014-05-08,79.04,80.36,78.89,79.27,1008694,STZ
2014-05-09,79.26,79.59,78.54,79.32,1165294,STZ
2014-05-12,79.82,80.605,79.73,80.13,962346,STZ
2014-05-13,80.22,81.18,80.18,80.85,632954,STZ
2014-05-14,80.86,81.21,79.77,79.86,761468,STZ
2014-05-15,79.81,80.1,78.49,79.86,1288351,STZ
2014-05-16,80.07,83.19,80.07,82.95,2264974,STZ
2014-05-19,82.75,83.51,82.44,82.67,1124636,STZ
2014-05-20,82.5,82.81,81.67,81.87,661925,STZ
2014-05-21,82.04,82.705,81.81,82.57,695707,STZ
2014-05-22,82.65,83.21,82.51,82.83,574457,STZ
2014-05-23,82.76,82.99,82.13,82.51,760326,STZ
2014-05-27,83.14,83.92,83.08,83.45,1189413,STZ
2014-05-28,83.51,83.99,82.66,83.15,1201074,STZ
2014-05-29,83.21,84.1,83.18,83.78,797435,STZ
2014-05-30,83.66,84.32,83.66,84.13,1045366,STZ
2014-06-02,83.81,84.07,83.16,83.94,831558,STZ
2014-06-03,83.74,84.48,83.7,83.99,797902,STZ
2014-06-04,83.98,84.48,83.73,83.99,602761,STZ
2014-06-05,84.05,84.31,83.4,83.52,632768,STZ
2014-06-06,83.6,83.67,82.91,82.99,1291806,STZ
2014-06-09,82.93,83.41,82.28,82.61,1494049,STZ
2014-06-10,82.19,83.07,82.19,82.95,1397984,STZ
2014-06-11,82.52,83.63,82.34,83.38,933002,STZ
2014-06-12,83.35,84.26,82.47,82.79,866824,STZ
2014-06-13,82.64,83.1686,82.29,82.58,603937,STZ
2014-06-16,82.58,83.63,82.42,83.39,1145608,STZ
2014-06-17,83.38,84.11,82.855,83.87,906473,STZ
2014-06-18,83.97,85.99,83.79,85.96,1544418,STZ
2014-06-19,86.61,87.589,86.36,86.53,1775239,STZ
2014-06-20,86.84,87.64,86.7,87.48,1896875,STZ
2014-06-23,87.86,88.5,87.2501,88.1,1599592,STZ
2014-06-24,87.79,88.31,87.21,88.05,1322557,STZ
2014-06-25,87.75,88.6,87.3,88.55,1578594,STZ
2014-06-26,88.42,88.5,87.0,88.1,1388437,STZ
2014-06-27,87.84,88.49,87.22,87.98,971731,STZ
2014-06-30,88.37,88.57,87.89,88.13,1652626,STZ
2014-07-01,88.27,88.94,87.76,88.38,1973316,STZ
2014-07-02,94.53,94.77,89.47,90.45,5700822,STZ
2014-07-03,91.1,91.59,90.5,91.15,1998514,STZ
2014-07-07,91.01,91.1,90.32,90.75,1363253,STZ
2014-07-08,90.83,90.83,89.69,90.27,1539705,STZ
2014-07-09,90.39,90.55,89.84,90.12,1183483,STZ
2014-07-10,88.92,90.29,88.8,89.92,1391683,STZ
2014-07-11,90.09,90.32,89.13,89.47,856466,STZ
2014-07-14,89.95,90.11,89.572,89.9,891741,STZ
2014-07-15,89.77,90.15,88.5,88.61,1456110,STZ
2014-07-16,88.78,88.885,86.05,87.24,2676367,STZ
2014-07-17,86.95,87.24,86.13,86.21,999319,STZ
2014-07-18,86.43,87.81,86.26,87.57,943792,STZ
2014-07-21,87.13,87.52,86.6933,87.18,704278,STZ
2014-07-22,87.37,88.04,87.34,87.57,664296,STZ
2014-07-23,87.86,88.03,87.09,87.13,700104,STZ
2014-07-24,87.265,87.41,86.49,87.25,948807,STZ
2014-07-25,86.95,87.04,86.08,86.56,625075,STZ
2014-07-28,86.52,86.53,85.19,86.07,858945,STZ
2014-07-29,86.22,87.1,86.12,86.14,842220,STZ
2014-07-30,86.2,86.56,84.6,84.64,1206801,STZ
2014-07-31,84.3,84.48,82.97,83.26,1473482,STZ
2014-08-01,83.5,84.015,82.62,83.88,1069484,STZ
2014-08-04,83.5,84.015,82.62,83.88,1069484,STZ
2014-08-05,83.6,84.08,83.0,83.19,741828,STZ
2014-08-06,82.87,84.33,82.66,83.93,1060940,STZ
2014-08-07,84.1,84.33,83.07,83.31,589413,STZ
2014-08-08,83.18,84.45,82.93,84.39,578525,STZ
2014-08-11,84.55,85.27,84.06,85.05,833246,STZ
2014-08-12,84.98,85.89,84.85,85.73,900001,STZ
2014-08-13,85.96,86.2184,85.36,85.88,793087,STZ
2014-08-14,85.58,85.92,85.07,85.57,506968,STZ
2014-08-15,86.22,87.72,85.82,87.47,1114137,STZ
2014-08-18,87.68,87.8,86.8,87.0,782148,STZ
2014-08-19,87.25,88.17,87.08,87.95,743434,STZ
2014-08-20,87.66,88.0,87.3263,87.63,532778,STZ
2014-08-21,87.88,87.9,87.35,87.46,502246,STZ
2014-08-22,87.25,87.52,86.78,87.23,495618,STZ
2014-08-25,87.25,87.29,85.85,87.24,1059609,STZ
2014-08-26,87.47,87.84,87.0,87.23,504533,STZ
2014-08-27,87.47,87.73,87.12,87.29,420579,STZ
2014-08-28,87.2,87.3,86.67,87.08,442012,STZ
2014-08-29,87.04,87.19,86.16,87.09,531513,STZ
2014-09-02,87.29,88.5,87.13,87.8,1072781,STZ
2014-09-03,88.04,88.32,86.84,86.85,1109694,STZ
2014-09-04,86.73,87.48,86.43,87.07,1035378,STZ
2014-09-05,86.58,86.9,86.02,86.88,876617,STZ
2014-09-08,86.47,86.8612,85.81,86.41,872997,STZ
2014-09-09,86.27,86.41,84.945,85.16,1098423,STZ
2014-09-10,85.26,86.3,84.8,86.19,592686,STZ
2014-09-11,86.04,86.48,85.5,86.41,748723,STZ
2014-09-12,86.33,86.65,85.76,85.9,447292,STZ
2014-09-15,86.36,87.15,86.0,86.95,1141252,STZ
2014-09-16,86.69,87.485,86.28,87.14,1357356,STZ
2014-09-17,86.89,87.63,86.74,87.15,719917,STZ
2014-09-18,87.55,87.88,87.15,87.78,458585,STZ
2014-09-19,88.11,88.31,87.43,87.98,1037185,STZ
2014-09-22,87.53,88.43,87.19,87.4,670356,STZ
2014-09-23,87.0,87.39,86.11,86.41,790781,STZ
2014-09-24,86.2,88.3,86.1,87.96,1283978,STZ
2014-09-25,87.7,88.08,86.76,86.76,853167,STZ
2014-09-26,86.74,87.04,85.91,86.5,1358940,STZ
2014-09-29,85.81,86.55,85.5,86.35,1044632,STZ
2014-09-30,86.46,87.37,85.41,87.16,1232359,STZ
2014-10-01,86.66,86.825,84.22,85.26,2696256,STZ
2014-10-02,83.81,85.93,82.34,84.4,5603105,STZ
2014-10-03,84.83,87.03,84.79,86.91,2147342,STZ
2014-10-06,87.25,87.38,85.77,86.38,1821725,STZ
2014-10-07,86.27,86.59,85.02,85.02,1201774,STZ
2014-10-08,82.95,84.43,82.65,84.05,1475764,STZ
2014-10-09,87.28,87.73,86.29,86.38,2745292,STZ
2014-10-10,86.48,86.83,85.37,85.83,2155674,STZ
2014-10-13,85.64,85.78,84.19,84.24,1204488,STZ
2014-10-14,84.41,84.85,83.74,84.36,1037300,STZ
2014-10-15,83.03,84.16,80.8,83.05,2328251,STZ
2014-10-16,81.53,82.86,80.7,82.08,1972555,STZ
2014-10-17,82.95,84.43,82.65,84.05,1475769,STZ
2014-10-20,84.62,85.16,84.08,85.07,1149097,STZ
2014-10-21,85.16,86.66,84.9,86.66,1304372,STZ
2014-10-22,86.76,87.39,86.54,86.91,1000143,STZ
2014-10-23,87.4,87.95,86.95,87.2,1055944,STZ
2014-10-24,87.34,88.3775,87.11,88.28,936622,STZ
2014-10-27,88.25,89.4,88.13,88.29,1133478,STZ
2014-10-28,88.44,90.105,88.44,89.85,1321950,STZ
2014-10-29,90.06,90.77,88.54,89.17,1239669,STZ
2014-10-30,93.36,95.09,92.92,94.02,1456143,STZ
2014-10-31,90.53,91.6,90.101,91.54,1225931,STZ
2014-11-03,91.62,92.6,91.62,91.94,1043041,STZ
2014-11-04,91.97,92.73,91.84,92.35,984217,STZ
2014-11-05,92.82,93.42,92.07,92.6,727916,STZ
2014-11-06,92.45,93.57,92.35,93.53,778307,STZ
2014-11-07,93.53,93.69,93.05,93.56,868510,STZ
2014-11-10,93.49,93.89,92.92,93.87,724957,STZ
2014-11-11,93.87,94.62,93.4,93.84,693477,STZ
2014-11-12,93.36,95.09,92.92,94.02,1456143,STZ
2014-11-13,94.2,94.69,92.87,93.37,950354,STZ
2014-11-14,93.13,93.28,92.39,92.88,822747,STZ
2014-11-17,92.5,94.28,92.5,94.26,623362,STZ
2014-11-18,94.26,94.26,93.38,93.78,904261,STZ
2014-11-19,93.89,94.34,93.48,94.3,734108,STZ
2014-11-20,93.88,94.42,93.42,93.88,702429,STZ
2014-11-21,94.87,95.22,93.68,93.76,1252485,STZ
2014-11-24,94.18,94.84,93.98,94.23,893521,STZ
2014-11-25,94.13,94.67,93.2,94.13,1149084,STZ
2014-11-26,94.26,94.81,93.72,94.76,680808,STZ
2014-11-28,95.21,96.6,95.165,96.4,456059,STZ
2014-12-01,95.82,96.1999,94.7,94.73,923587,STZ
2014-12-02,94.93,95.15,94.25,94.52,847037,STZ
2014-12-03,94.26,94.72,92.9601,93.73,972870,STZ
2014-12-04,94.01,94.525,93.69,94.18,655749,STZ
2014-12-05,94.25,95.218,93.88,95.09,708013,STZ
2014-12-08,93.61,94.13,92.51,93.45,997972,STZ
2014-12-09,93.61,94.13,92.51,93.45,997972,STZ
2014-12-10,93.51,93.77,92.31,92.46,972413,STZ
2014-12-11,92.57,93.62,92.18,92.46,683770,STZ
2014-12-12,91.66,92.65,90.75,90.78,885755,STZ
2014-12-15,91.35,92.51,89.6,90.38,1130565,STZ
2014-12-16,89.62,91.75,89.48,89.7,1009169,STZ
2014-12-17,89.78,93.54,89.34,93.16,1571164,STZ
2014-12-18,94.28,95.41,93.89,95.41,1221270,STZ
2014-12-19,95.62,95.81,94.59,94.8,1633449,STZ
2014-12-22,95.42,96.9,95.42,96.9,1008508,STZ
2014-12-23,97.5,99.26,96.82,99.14,1774717,STZ
2014-12-24,99.37,100.77,99.37,100.09,749429,STZ
2014-12-26,100.06,100.64,99.31,99.94,662731,STZ
2014-12-29,99.62,99.83,98.78,99.22,878872,STZ
2014-12-30,99.08,99.43,98.38,98.84,909023,STZ
2014-12-31,99.19,99.25,98.1,98.17,1043133,STZ
2015-01-02,98.71,98.86,96.53,97.5,1994624,STZ
2015-01-05,97.38,100.25,96.59,99.82,2422343,STZ
2015-01-06,102.21,105.35,99.22,100.46,3282471,STZ
2015-01-07,101.06,103.78,100.86,103.05,2156500,STZ
2015-01-08,108.34,109.24,106.59,107.64,3615220,STZ
2015-01-09,106.93,107.74,106.45,107.34,1559723,STZ
2015-01-12,107.39,108.52,106.53,106.97,1250208,STZ
2015-01-13,107.62,108.57,105.2958,106.3,1623296,STZ
2015-01-14,105.8,108.49,105.21,108.43,2006706,STZ
2015-01-15,109.36,109.38,107.7,108.18,1056383,STZ
2015-01-16,108.17,111.73,108.16,111.6,2052184,STZ
2015-01-20,112.0,112.0,110.52,111.0,1289900,STZ
2015-01-21,110.78,111.25,109.91,110.53,2221451,STZ
2015-01-22,111.19,111.5,109.595,111.4,2453882,STZ
2015-01-23,111.0,111.21,110.14,110.61,861006,STZ
2015-01-26,110.4,111.86,109.9001,111.72,921695,STZ
2015-01-27,110.67,111.76,110.18,111.29,707032,STZ
2015-01-28,111.45,112.39,110.19,110.29,772902,STZ
2015-01-29,110.79,111.87,110.15,111.78,1170066,STZ
2015-01-30,110.94,111.49,110.0,110.45,1058238,STZ
2015-02-02,110.45,111.36,109.47,111.3,844712,STZ
2015-02-03,111.67,111.8,110.24,111.32,1039336,STZ
2015-02-04,111.12,113.11,110.75,112.06,1355591,STZ
2015-02-05,112.5,112.96,112.0,112.66,810803,STZ
2015-02-06,112.33,113.586,111.5,112.91,1124877,STZ
2015-02-09,112.11,112.6,111.49,111.86,946783,STZ
2015-02-10,112.38,113.74,112.26,113.4,870140,STZ
2015-02-11,113.45,114.19,112.07,113.53,826344,STZ
2015-02-12,113.57,114.45,112.89,113.51,967445,STZ
2015-02-13,113.3,113.48,112.2,113.03,683001,STZ
2015-02-17,113.02,114.35,112.51,114.13,731545,STZ
2015-02-18,113.72,114.811,113.29,114.68,640506,STZ
2015-02-19,114.66,115.01,114.24,114.78,583660,STZ
2015-02-20,114.7,115.98,113.8101,115.75,1010617,STZ
2015-02-23,115.25,115.77,114.81,114.95,861001,STZ
2015-02-24,115.15,116.23,115.02,115.71,1150518,STZ
2015-02-25,115.95,116.045,113.59,114.14,1154476,STZ
2015-02-26,114.14,115.95,114.05,115.78,614933,STZ
2015-02-27,116.05,116.29,114.41,114.72,718957,STZ
2015-03-02,114.43,115.99,114.08,115.98,668420,STZ
2015-03-03,115.85,115.96,114.69,115.15,740114,STZ
2015-03-04,115.07,115.36,114.37,114.43,512566,STZ
2015-03-05,114.57,115.07,113.4,113.82,571843,STZ
2015-03-06,112.55,112.74,110.45,110.91,1154114,STZ
2015-03-09,111.85,115.36,111.54,115.23,1607456,STZ
2015-03-10,114.07,115.15,113.55,114.56,1146424,STZ
2015-03-11,114.59,116.194,114.17,115.61,1044471,STZ
2015-03-12,115.99,118.15,115.7205,117.99,1285692,STZ
2015-03-13,117.76,117.99,115.85,116.44,917243,STZ
2015-03-16,116.49,118.5,116.23,117.38,1271186,STZ
2015-03-17,116.63,117.3,114.78,115.49,773792,STZ
2015-03-18,115.42,117.875,114.6,117.24,1391174,STZ
2015-03-19,117.0,117.01,115.54,116.04,622694,STZ
2015-03-20,116.24,118.4,116.01,118.25,1531797,STZ
2015-03-23,118.05,118.19,116.97,117.0,691113,STZ
2015-03-24,117.05,118.43,116.6,117.87,912902,STZ
2015-03-25,118.38,118.46,115.09,115.4,1003398,STZ
2015-03-26,114.81,115.74,114.08,114.81,631687,STZ
2015-03-27,114.74,115.2,114.25,114.48,1009895,STZ
2015-03-30,115.15,117.43,114.57,116.93,992405,STZ
2015-03-31,116.4,116.97,115.47,116.21,1161538,STZ
2015-04-01,116.14,116.37,114.75,116.22,1334439,STZ
2015-04-02,116.56,118.06,115.93,117.75,967897,STZ
2015-04-06,117.47,120.24,117.44,119.38,1434752,STZ
2015-04-07,119.38,119.74,118.14,118.27,908170,STZ
2015-04-08,118.66,119.85,118.47,119.17,1482715,STZ
2015-04-09,119.19,121.88,118.5,120.06,1954360,STZ
2015-04-10,120.88,121.79,119.42,121.7,1465056,STZ
2015-04-13,121.8,121.92,119.811,119.92,957487,STZ
2015-04-14,118.99,119.42,117.7,118.02,1072292,STZ
2015-04-15,118.19,118.6725,117.25,117.52,715861,STZ
2015-04-16,117.54,118.24,117.08,117.36,639580,STZ
2015-04-17,116.55,116.94,115.43,115.98,678971,STZ
2015-04-20,116.65,117.09,116.12,116.46,538481,STZ
2015-04-21,115.87,118.13,115.52,117.29,1016569,STZ
2015-04-22,117.0,117.3499,115.9,115.99,967690,STZ
2015-04-23,115.46,116.87,115.25,116.0,844420,STZ
2015-04-24,115.92,116.2,115.26,115.64,685138,STZ
2015-04-27,115.96,116.55,115.57,116.36,820731,STZ
2015-04-28,116.0,117.92,116.0,117.12,812111,STZ
2015-04-29,116.45,116.77,115.88,116.26,850790,STZ
2015-04-30,116.13,116.93,115.74,115.94,1314875,STZ
2015-05-01,116.47,117.33,115.85,117.19,1142405,STZ
2015-05-04,117.08,118.24,116.78,117.32,990387,STZ
2015-05-05,116.78,116.96,115.73,116.04,1314408,STZ
2015-05-06,116.51,116.55,114.77,115.08,813227,STZ
2015-05-07,114.9,116.0,114.65,115.31,1286699,STZ
2015-05-08,115.85,116.86,115.85,116.32,853283,STZ
2015-05-11,115.92,118.58,115.92,117.22,1241723,STZ
2015-05-12,116.59,116.7,114.98,115.68,1029771,STZ
2015-05-13,115.6,116.53,115.12,115.61,771135,STZ
2015-05-14,116.5,117.58,116.19,117.51,1037832,STZ
2015-05-15,117.72,118.51,117.15,118.45,801581,STZ
2015-05-18,118.63,119.42,118.33,119.01,719071,STZ
2015-05-19,119.12,120.34,118.89,119.51,944461,STZ
2015-05-20,119.56,120.48,119.15,119.52,647090,STZ
2015-05-21,119.26,119.99,118.43,119.01,595988,STZ
2015-05-22,118.95,119.26,117.93,118.28,551362,STZ
2015-05-26,118.14,118.58,117.33,117.49,819631,STZ
2015-05-27,117.78,118.46,117.28,118.24,498606,STZ
2015-05-28,118.24,119.31,117.91,119.03,502345,STZ
2015-05-29,119.03,119.19,117.34,117.89,776336,STZ
2015-06-01,118.79,120.73,118.79,119.84,836815,STZ
2015-06-02,119.18,120.42,118.33,120.02,658493,STZ
2015-06-03,120.77,121.41,119.73,121.39,828308,STZ
2015-06-04,121.17,121.37,119.33,119.55,710368,STZ
2015-06-05,119.14,119.49,118.01,118.87,704706,STZ
2015-06-08,119.6,121.1,119.0301,119.89,943366,STZ
2015-06-09,120.06,120.49,118.88,120.31,691520,STZ
2015-06-10,120.48,121.95,120.22,121.75,790848,STZ
2015-06-11,122.08,122.13,120.82,121.03,680970,STZ
2015-06-12,120.26,120.75,119.84,120.52,544554,STZ
2015-06-15,119.9,119.9,116.57,117.03,2333507,STZ
2015-06-16,117.03,118.54,116.411,117.75,1133144,STZ
2015-06-17,118.23,119.45,118.175,119.08,1212610,STZ
2015-06-18,120.32,120.74,119.38,120.27,1247207,STZ
2015-06-19,119.96,120.11,119.1,119.5,1260824,STZ
2015-06-22,120.42,120.42,119.286,119.56,1040336,STZ
2015-06-23,120.17,120.22,119.3201,119.42,964738,STZ
2015-06-24,119.41,119.71,117.63,117.74,1084678,STZ
2015-06-25,118.18,118.75,117.59,117.67,1149369,STZ
2015-06-26,118.07,118.27,116.905,117.4,1437534,STZ
2015-06-29,116.63,117.21,115.53,115.6,873514,STZ
2015-06-30,116.7,117.0699,115.88,116.02,1320111,STZ
2015-07-01,120.37,120.54,116.0,116.0,2579192,STZ
2015-07-02,116.88,118.74,116.315,117.09,1635303,STZ
2015-07-06,116.14,116.63,115.6,116.22,1484347,STZ
2015-07-07,116.3,117.73,114.6701,117.5,1179994,STZ
2015-07-08,116.85,117.179,115.65,115.88,914885,STZ
2015-07-09,117.39,117.76,115.45,115.54,813355,STZ
2015-07-10,116.87,117.3,115.54,116.04,630524,STZ
2015-07-13,116.49,117.1,116.21,117.04,692352,STZ
2015-07-14,116.9,117.8,116.59,117.65,960484,STZ
2015-07-15,117.66,117.83,116.35,116.44,840340,STZ
2015-07-16,117.28,117.79,116.75,117.54,762667,STZ
2015-07-17,117.2,117.99,117.14,117.78,726297,STZ
2015-07-20,117.8,118.25,117.44,117.92,481333,STZ
2015-07-21,117.73,118.08,116.46,116.99,477335,STZ
2015-07-22,116.89,119.41,116.4919,119.37,1051882,STZ
2015-07-23,119.36,119.58,117.345,117.56,642306,STZ
2015-07-24,117.43,118.13,116.32,116.43,667989,STZ
2015-07-27,116.01,117.4,115.41,117.34,997967,STZ
2015-07-28,118.0,118.0,116.55,117.74,752393,STZ
2015-07-29,118.03,118.99,117.72,118.63,692198,STZ
2015-07-30,117.73,119.61,116.5601,119.0,753719,STZ
2015-07-31,119.43,120.16,118.92,120.02,1389306,STZ
2015-08-03,120.61,121.67,120.32,121.03,1233741,STZ
2015-08-04,120.95,121.45,120.64,121.24,989658,STZ
2015-08-05,121.7,123.435,121.26,123.35,837806,STZ
2015-08-06,123.98,124.5,123.43,124.18,1255110,STZ
2015-08-07,123.77,123.98,122.81,123.53,865611,STZ
2015-08-10,124.3,124.98,123.76,123.99,972560,STZ
2015-08-11,123.1,125.18,122.74,125.07,958625,STZ
2015-08-12,123.99,125.36,123.02,125.25,1477716,STZ
2015-08-13,125.67,128.04,125.11,127.53,1891265,STZ
2015-08-14,127.33,128.13,126.97,128.01,1162046,STZ
2015-08-17,127.47,128.63,126.98,128.51,963421,STZ
2015-08-18,128.58,130.42,128.58,129.7,1351984,STZ
2015-08-19,129.32,130.08,128.055,129.73,1199178,STZ
2015-08-20,128.59,129.8,128.29,128.67,1342084,STZ
2015-08-21,127.9,127.9,122.85,123.11,1955077,STZ
2015-08-24,115.27,122.605,114.49,119.28,3020432,STZ
2015-08-25,123.23,123.56,119.47,120.01,1635813,STZ
2015-08-26,121.88,125.34,120.12,124.88,3342006,STZ
2015-08-27,126.22,127.82,125.02,127.04,1718330,STZ
2015-08-28,126.49,128.03,126.0,127.94,1213360,STZ
2015-08-31,127.77,128.37,126.76,128.0,1584535,STZ
2015-09-01,127.26,128.71,126.545,127.72,2724798,STZ
2015-09-02,128.57,129.09,127.54,129.0,1609579,STZ
2015-09-03,129.44,130.29,128.64,129.0,1371909,STZ
2015-09-04,127.22,128.3,126.83,127.52,1446809,STZ
2015-09-08,128.96,129.17,127.24,129.16,1314502,STZ
2015-09-09,129.96,129.99,125.55,125.91,1507783,STZ
2015-09-10,125.88,127.84,125.73,127.41,884196,STZ
2015-09-11,125.81,127.46,125.53,127.41,1264002,STZ
2015-09-14,127.75,128.15,126.9,127.9,778422,STZ
2015-09-15,128.31,128.93,127.64,128.54,1223613,STZ
2015-09-16,129.56,131.38,128.87,131.16,2018234,STZ
2015-09-17,131.19,132.2,130.13,130.41,1411423,STZ
2015-09-18,129.01,130.5,127.35,127.35,3865088,STZ
2015-09-21,127.97,129.34,127.58,128.22,1276186,STZ
2015-09-22,127.09,128.14,126.3152,127.24,905402,STZ
2015-09-23,127.87,128.57,127.44,128.05,606626,STZ
2015-09-24,127.34,127.83,126.3,127.12,589748,STZ
2015-09-25,128.78,130.0,127.71,129.82,1663659,STZ
2015-09-28,129.47,129.62,125.21,125.93,1312103,STZ
2015-09-29,125.79,126.48,122.351,123.5,1479739,STZ
2015-09-30,125.2,125.5,123.51,125.21,1437968,STZ
2015-10-01,125.15,127.77,124.57,127.7,1533431,STZ
2015-10-02,126.59,129.21,126.0,129.12,1124041,STZ
2015-10-05,130.0,132.53,129.6,132.24,1857569,STZ
2015-10-06,132.11,132.47,130.67,131.32,1494688,STZ
2015-10-07,135.4,135.4,131.96,134.57,3185594,STZ
2015-10-08,134.51,136.84,133.47,136.69,1986660,STZ
2015-10-09,136.8,137.665,136.08,136.89,1196195,STZ
2015-10-12,136.95,138.6697,136.69,137.07,1209833,STZ
2015-10-13,137.31,137.71,134.7,135.02,1320509,STZ
2015-10-14,135.16,135.91,133.26,133.69,1270385,STZ
2015-10-15,134.49,135.73,134.01,134.93,1384845,STZ
2015-10-16,135.2,135.49,134.45,135.09,1003368,STZ
2015-10-19,135.07,135.89,134.6,135.18,994407,STZ
2015-10-20,135.44,135.98,134.6,135.9,570011,STZ
2015-10-21,136.13,137.46,135.26,136.31,727551,STZ
2015-10-22,136.91,137.93,136.5,137.81,1298491,STZ
2015-10-23,138.38,138.88,135.66,136.2,1191811,STZ
2015-10-26,136.5,136.76,135.05,136.0,725278,STZ
2015-10-27,135.68,136.42,135.09,135.68,523219,STZ
2015-10-28,136.47,136.59,134.58,135.61,783995,STZ
2015-10-29,135.56,135.57,134.11,135.11,625190,STZ
2015-10-30,135.22,135.752,134.49,134.8,937068,STZ
2015-11-02,134.91,135.47,134.22,135.08,980436,STZ
2015-11-03,135.08,135.13,133.77,134.41,720793,STZ
2015-11-04,134.42,134.853,132.07,133.2,688501,STZ
2015-11-05,133.43,133.995,132.87,133.26,584287,STZ
2015-11-06,132.58,133.0,131.43,132.11,905156,STZ
2015-11-09,131.75,132.45,131.55,132.27,1093223,STZ
2015-11-10,131.98,134.85,131.885,134.78,2116301,STZ
2015-11-11,135.04,135.45,134.79,134.98,1007144,STZ
2015-11-12,134.3,134.9099,133.38,133.38,964917,STZ
2015-11-13,133.0,134.2,132.06,132.2,584745,STZ
2015-11-16,132.49,135.33,132.08,135.26,1370846,STZ
2015-11-17,135.59,138.93,135.52,138.11,1733581,STZ
2015-11-18,138.46,139.1899,137.14,138.29,1176550,STZ
2015-11-19,137.98,138.5,137.26,137.46,795365,STZ
2015-11-20,138.13,139.89,137.27,137.62,1444123,STZ
2015-11-23,139.36,142.86,139.12,142.08,1814921,STZ
2015-11-24,141.2,141.62,140.03,141.34,1049871,STZ
2015-11-25,141.84,143.99,141.51,143.19,974751,STZ
2015-11-27,143.32,144.44,142.89,143.79,553970,STZ
2015-11-30,143.8,144.6,140.26,140.26,1953948,STZ
2015-12-01,140.95,142.92,140.79,142.85,1394417,STZ
2015-12-02,142.91,142.91,141.3501,141.84,843594,STZ
2015-12-03,141.99,142.665,140.0,140.5,961438,STZ
2015-12-04,140.77,144.84,140.54,144.67,1081495,STZ
2015-12-07,144.23,144.67,140.72,141.8,1255737,STZ
2015-12-08,141.3,143.39,140.865,142.99,765728,STZ
2015-12-09,142.58,143.06,139.58,140.18,786770,STZ
2015-12-10,140.24,141.34,139.35,139.98,910038,STZ
2015-12-11,139.61,141.2,137.5,138.3,1275380,STZ
2015-12-14,138.3,139.0,135.341,137.69,1360602,STZ
2015-12-15,138.3,139.71,137.7,139.28,1138679,STZ
2015-12-16,140.07,143.29,140.07,142.96,1257432,STZ
2015-12-17,143.0,143.44,139.89,139.89,1072795,STZ
2015-12-18,139.52,141.04,138.0,138.57,4622125,STZ
2015-12-21,140.94,142.81,140.09,141.4,1074456,STZ
2015-12-22,141.78,142.74,139.68,142.63,1018300,STZ
2015-12-23,142.91,144.09,142.684,143.69,652283,STZ
2015-12-24,143.46,143.73,142.92,143.03,248464,STZ
2015-12-28,142.91,143.27,142.01,143.27,401975,STZ
2015-12-29,143.85,144.8699,143.79,144.25,578437,STZ
2015-12-30,144.34,144.69,143.51,144.17,533944,STZ
2015-12-31,143.31,144.31,142.27,142.44,780112,STZ
2016-01-04,141.03,141.08,138.45,140.69,1765911,STZ
2016-01-05,141.56,143.95,141.24,143.62,1753811,STZ
2016-01-06,142.99,144.41,142.01,143.12,2334852,STZ
2016-01-07,149.5,154.31,147.1101,149.61,4601919,STZ
2016-01-08,149.88,151.0,146.5901,147.0,1696205,STZ
2016-01-11,147.72,148.5999,144.7901,147.05,1521542,STZ
2016-01-12,148.19,148.2,144.66,147.04,1317011,STZ
2016-01-13,147.13,147.23,143.6401,144.13,1145309,STZ
2016-01-14,143.9,144.54,141.25,143.25,1861048,STZ
2016-01-15,141.43,144.71,141.2,142.75,2022663,STZ
2016-01-19,144.82,146.2,143.1,145.62,2069808,STZ
2016-01-20,143.72,146.65,142.1201,145.14,2200564,STZ
2016-01-21,144.97,146.205,142.36,143.45,1710283,STZ
2016-01-22,145.27,149.23,145.06,148.76,2077410,STZ
2016-01-25,149.3,149.5,147.16,148.25,1608713,STZ
2016-01-26,148.25,150.97,147.6001,148.38,1463319,STZ
2016-01-27,148.94,149.63,144.8,146.11,1695010,STZ
2016-01-28,146.76,152.46,146.7,151.82,2443801,STZ
2016-01-29,152.27,152.9299,151.26,152.48,2058840,STZ
2016-02-01,152.9,155.68,152.75,154.36,1553697,STZ
2016-02-02,153.59,154.5836,151.895,152.51,1253216,STZ
2016-02-03,152.53,153.24,148.15,150.4,1831539,STZ
2016-02-04,149.5,150.05,145.44,146.95,3022591,STZ
2016-02-05,147.29,147.46,137.82,137.95,4864763,STZ
2016-02-08,135.54,136.42,130.23,134.95,4595487,STZ
2016-02-09,134.08,138.81,133.42,136.09,2175689,STZ
2016-02-10,137.55,140.14,137.1,138.8,1690033,STZ
2016-02-11,137.33,137.74,134.4,135.61,1746389,STZ
2016-02-12,136.87,138.44,135.81,138.03,1201698,STZ
2016-02-16,139.73,141.22,137.985,139.29,1396667,STZ
2016-02-17,140.49,142.51,139.97,142.01,1796973,STZ
2016-02-18,142.17,142.48,139.56,140.33,1186690,STZ
2016-02-19,140.1,140.54,138.27,139.51,1309489,STZ
2016-02-22,139.87,142.33,139.44,140.6,1584558,STZ
2016-02-23,140.0,140.6,138.5,139.47,1358048,STZ
2016-02-24,138.72,140.2,137.25,139.08,1485547,STZ
2016-02-25,139.66,143.69,137.57,143.64,1911047,STZ
2016-02-26,143.91,144.41,140.9401,142.05,1332638,STZ
2016-02-29,141.69,143.56,141.4,141.43,1052669,STZ
2016-03-01,142.42,144.99,142.16,144.52,1250071,STZ
2016-03-02,143.68,144.36,142.17,143.78,1218326,STZ
2016-03-03,143.57,144.54,141.1,144.45,1146307,STZ
2016-03-04,143.94,144.93,142.8301,143.9,1283075,STZ
2016-03-07,142.59,143.175,137.91,138.71,2861441,STZ
2016-03-08,138.45,141.905,137.85,139.97,1472280,STZ
2016-03-09,140.27,141.17,139.11,140.28,1248884,STZ
2016-03-10,141.58,141.74,139.74,140.5,1080045,STZ
2016-03-11,141.65,142.31,140.575,142.06,1293120,STZ
2016-03-14,142.96,143.72,140.98,141.9,2100892,STZ
2016-03-15,141.6,144.87,141.5,144.13,1234190,STZ
2016-03-16,143.3,145.0,142.4,144.54,901895,STZ
2016-03-17,144.54,147.16,144.175,146.84,1247914,STZ
2016-03-18,147.11,149.46,146.35,147.04,2678922,STZ
2016-03-21,146.81,147.7,146.37,147.2,1165058,STZ
2016-03-22,146.67,149.56,146.67,149.42,1475171,STZ
2016-03-23,149.42,150.76,149.08,150.11,1808155,STZ
2016-03-24,149.29,150.26,149.05,149.9,1566005,STZ
2016-03-28,150.52,151.45,149.17,149.41,1051470,STZ
2016-03-29,149.71,150.72,149.07,149.71,1716242,STZ
2016-03-30,150.44,152.1,149.75,151.6,1406269,STZ
2016-03-31,151.58,152.23,150.64,151.09,1370770,STZ
2016-04-01,150.36,153.12,150.0,152.68,1415338,STZ
2016-04-04,153.17,153.215,150.33,151.47,1682009,STZ
2016-04-05,151.0,152.275,149.6,151.36,2194160,STZ
2016-04-06,158.015,160.35,156.0,160.34,4172302,STZ
2016-04-07,160.04,160.39,156.405,157.37,2551109,STZ
2016-04-08,158.1,159.9,158.0,159.01,1341540,STZ
2016-04-11,158.93,159.73,157.4,157.47,1202196,STZ
2016-04-12,157.61,158.35,156.65,156.95,1447229,STZ
2016-04-13,157.05,157.82,154.96,156.05,2401931,STZ
2016-04-14,156.06,158.21,155.87,156.84,1237790,STZ
2016-04-15,156.18,157.27,155.53,156.71,1290566,STZ
2016-04-18,156.87,158.65,156.515,158.05,1181646,STZ
2016-04-19,158.57,159.28,157.07,157.3,1536710,STZ
2016-04-20,157.28,157.67,155.93,156.01,845983,STZ
2016-04-21,156.19,156.85,154.96,155.16,1188784,STZ
2016-04-22,155.03,155.7399,154.0,154.85,1293780,STZ
2016-04-25,154.95,157.45,154.91,156.84,960957,STZ
2016-04-26,157.18,157.39,156.11,156.25,704123,STZ
2016-04-27,155.99,156.96,154.88,156.64,863375,STZ
2016-04-28,155.68,157.1899,155.055,155.58,782467,STZ
2016-04-29,154.9,157.24,154.7,156.06,858215,STZ
2016-05-02,156.07,158.34,156.07,157.77,916015,STZ
2016-05-03,156.91,158.53,156.19,158.49,1147713,STZ
2016-05-04,157.45,159.99,156.68,158.83,1195584,STZ
2016-05-05,158.43,159.4,157.77,159.2,1280038,STZ
2016-05-06,158.83,159.78,158.04,159.59,1086227,STZ
2016-05-09,159.85,162.32,159.83,161.11,1020067,STZ
2016-05-10,161.29,163.59,160.83,163.52,1614433,STZ
2016-05-11,163.5,165.81,162.44,162.94,1596821,STZ
2016-05-12,163.22,163.42,161.335,161.9,1055978,STZ
2016-05-13,162.0,162.26,160.38,161.47,1388921,STZ
2016-05-16,160.61,163.23,160.61,162.53,707133,STZ
2016-05-17,161.87,161.87,157.56,158.15,1523690,STZ
2016-05-18,157.48,157.51,153.44,154.48,3098784,STZ
2016-05-19,154.26,156.16,154.076,156.09,1247968,STZ
2016-05-20,156.92,156.92,153.74,154.1,2329727,STZ
2016-05-23,154.41,155.32,154.08,154.29,1041978,STZ
2016-05-24,155.23,158.14,155.23,157.7,1229529,STZ
2016-05-25,157.62,158.11,155.91,156.9,977520,STZ
2016-05-26,157.22,158.1,156.55,157.95,1042766,STZ
2016-05-27,158.15,158.97,157.66,157.83,820459,STZ
2016-05-31,158.55,158.55,152.21,153.15,3243526,STZ
2016-06-01,153.15,154.4303,152.66,153.81,1731864,STZ
2016-06-02,153.56,154.72,152.84,154.15,1008343,STZ
2016-06-03,153.75,154.48,153.04,153.4,1000765,STZ
2016-06-06,153.45,155.27,153.45,155.1,1093093,STZ
2016-06-07,152.0,153.245,149.26,151.11,3686660,STZ
2016-06-08,151.4,155.12,151.0,154.06,1952575,STZ
2016-06-09,154.21,154.4202,153.01,154.1,1136984,STZ
2016-06-10,153.16,154.01,152.75,153.4,970138,STZ
2016-06-13,153.0,153.96,152.46,152.88,1238892,STZ
2016-06-14,154.55,157.94,154.55,157.12,2706742,STZ
2016-06-15,157.62,158.16,155.25,156.24,1193480,STZ
2016-06-16,154.88,156.84,154.5,156.76,970184,STZ
2016-06-17,155.5,156.01,153.83,154.05,1941317,STZ
2016-06-20,155.86,156.17,154.33,154.33,1421518,STZ
2016-06-21,155.29,155.75,154.336,154.84,1203463,STZ
2016-06-22,154.85,155.76,153.5,153.65,1417712,STZ
2016-06-23,155.01,156.03,154.11,155.99,1200488,STZ
2016-06-24,150.89,154.9999,150.89,152.53,3791543,STZ
2016-06-27,152.4,153.693,151.53,153.1,1491766,STZ
2016-06-28,154.48,157.77,153.54,157.65,2338005,STZ
2016-06-29,159.05,160.39,157.91,159.39,2479973,STZ
2016-06-30,164.4,166.22,162.35,165.4,4467692,STZ
2016-07-01,165.74,167.91,163.02,163.61,1919666,STZ
2016-07-05,164.05,167.0,163.01,165.9,1574916,STZ
2016-07-06,165.68,166.95,165.03,165.34,1767590,STZ
2016-07-07,166.0,166.56,165.575,166.01,1438297,STZ
2016-07-08,166.76,167.28,165.25,165.99,1017088,STZ
2016-07-11,165.52,165.82,163.9,164.21,1337746,STZ
2016-07-12,165.1,165.18,162.6,163.73,1384664,STZ
2016-07-13,163.62,164.71,163.27,163.52,990860,STZ
2016-07-14,164.0,164.99,162.57,162.91,1001202,STZ
2016-07-15,163.4,164.13,163.01,163.09,931497,STZ
2016-07-18,162.74,163.5,162.25,163.12,680854,STZ
2016-07-19,162.79,164.85,162.62,164.01,861863,STZ
2016-07-20,164.37,166.44,163.41,166.34,1263248,STZ
2016-07-21,165.33,165.8366,164.47,165.39,949133,STZ
2016-07-22,165.58,168.13,165.49,167.66,835343,STZ
2016-07-25,167.66,167.87,165.77,166.32,527914,STZ
2016-07-26,166.49,166.71,164.87,165.39,750872,STZ
2016-07-27,165.48,165.7,161.75,162.97,1264515,STZ
2016-07-28,163.15,164.01,162.31,163.59,815091,STZ
2016-07-29,163.68,165.21,163.56,164.63,801175,STZ
2016-08-01,164.94,165.6,163.62,163.93,947015,STZ
2016-08-02,163.99,164.07,162.26,162.63,948541,STZ
2016-08-03,162.91,162.94,162.01,162.7,632873,STZ
2016-08-04,163.21,164.0788,162.89,163.62,681017,STZ
2016-08-05,163.65,164.99,162.86,163.09,874428,STZ
2016-08-08,162.96,163.0,161.51,162.65,569563,STZ
2016-08-09,162.73,166.68,162.64,164.65,826678,STZ
2016-08-10,164.84,166.24,164.71,166.11,760559,STZ
2016-08-11,166.47,167.43,165.07,165.14,635009,STZ
2016-08-12,165.23,165.96,164.82,165.51,740637,STZ
2016-08-15,165.43,165.45,164.53,165.0,687703,STZ
2016-08-16,164.41,165.47,164.4,164.47,652177,STZ
2016-08-17,164.85,165.47,163.315,165.29,599307,STZ
2016-08-18,165.29,165.9,164.96,165.27,1056964,STZ
2016-08-19,165.0,165.67,164.75,165.5,598046,STZ
2016-08-22,165.71,166.73,165.33,165.78,815022,STZ
2016-08-23,166.35,166.62,166.03,166.37,586425,STZ
2016-08-24,166.04,167.0,165.9973,166.61,694496,STZ
2016-08-25,166.65,167.58,166.0,166.69,868908,STZ
2016-08-26,166.85,168.683,165.32,165.59,806105,STZ
2016-08-29,165.88,166.93,165.74,166.8,674410,STZ
2016-08-30,166.06,167.2,165.03,166.15,855884,STZ
2016-08-31,165.92,165.92,163.51,164.05,1247877,STZ
2016-09-01,163.87,165.13,163.87,164.8,623289,STZ
2016-09-02,166.12,167.89,165.68,167.0,546625,STZ
2016-09-06,167.0,167.49,166.3,166.85,790746,STZ
2016-09-07,166.23,167.0,164.835,165.99,744267,STZ
2016-09-08,166.0,166.42,164.12,165.55,1073811,STZ
2016-09-09,164.34,165.21,162.35,162.35,1282418,STZ
2016-09-12,162.35,165.05,162.35,164.87,1013787,STZ
2016-09-13,164.6,164.86,160.51,161.31,1545989,STZ
2016-09-14,161.81,163.15,161.39,162.62,822338,STZ
2016-09-15,163.0,166.94,163.0,166.47,1361118,STZ
2016-09-16,165.15,165.99,162.52,164.61,1744897,STZ
2016-09-19,164.64,165.35,162.24,162.68,1320872,STZ
2016-09-20,163.77,164.17,162.85,162.85,794180,STZ
2016-09-21,164.15,165.99,163.23,165.79,1050041,STZ
2016-09-22,166.13,167.03,165.51,166.02,1063653,STZ
2016-09-23,165.76,167.32,165.04,166.63,711400,STZ
2016-09-26,166.0,166.91,165.51,165.58,911886,STZ
2016-09-27,165.69,166.92,165.075,165.96,978736,STZ
2016-09-28,164.81,165.78,163.13,165.3,982482,STZ
2016-09-29,164.88,164.96,163.1,163.67,1001970,STZ
2016-09-30,164.69,168.68,163.115,166.49,1659720,STZ
2016-10-03,166.45,166.46,164.79,165.51,1240390,STZ
2016-10-04,165.83,166.88,165.1,165.85,1502442,STZ
2016-10-05,172.93,173.55,167.88,168.6,4498620,STZ
2016-10-06,169.0,171.77,168.22,171.03,2157718,STZ
2016-10-07,171.55,171.93,167.7,168.84,1751101,STZ
2016-10-10,169.8,171.82,169.8,171.24,1309689,STZ
2016-10-11,171.06,171.16,168.24,169.71,1199964,STZ
2016-10-12,169.71,170.95,169.27,170.0,849501,STZ
2016-10-13,169.04,169.61,168.28,168.94,993402,STZ
2016-10-14,169.27,169.93,168.39,169.46,890942,STZ
2016-10-17,170.0,170.4,166.69,167.13,1517220,STZ
2016-10-18,167.89,168.65,167.16,167.2,688955,STZ
2016-10-19,167.3,167.83,166.13,167.35,991869,STZ
2016-10-20,168.16,168.16,166.4501,166.97,1080427,STZ
2016-10-21,167.49,167.53,165.59,167.41,951332,STZ
2016-10-24,168.05,170.1,167.825,169.57,1039052,STZ
2016-10-25,169.07,169.09,167.97,168.14,834899,STZ
2016-10-26,167.79,167.99,166.04,166.51,853998,STZ
2016-10-27,167.13,167.59,165.6,165.63,585786,STZ
2016-10-28,165.73,167.62,165.34,166.02,2020990,STZ
2016-10-31,166.61,168.5,166.1689,167.12,931383,STZ
2016-11-01,166.9,167.7,162.87,163.45,1566918,STZ
2016-11-02,163.38,164.42,163.22,163.7,1364110,STZ
2016-11-03,164.13,164.13,159.65,160.07,1781820,STZ
2016-11-04,159.67,161.02,157.91,159.59,1634274,STZ
2016-11-07,162.34,166.02,161.72,165.93,1937264,STZ
2016-11-08,165.56,167.86,164.96,166.55,1466139,STZ
2016-11-09,152.84,157.37,150.785,153.91,7633921,STZ
2016-11-10,154.18,155.15,146.9,152.87,5944683,STZ
2016-11-11,151.02,153.05,149.57,152.39,2771851,STZ
2016-11-14,151.8,153.0,147.44,147.94,3434932,STZ
2016-11-15,148.6,153.86,148.19,152.43,3453096,STZ
2016-11-16,151.69,154.75,151.69,153.34,2000893,STZ
2016-11-17,154.03,155.25,153.45,154.8,1517529,STZ
2016-11-18,154.74,155.74,154.05,155.16,1875599,STZ
2016-11-21,156.64,158.0,155.85,157.39,1742210,STZ
2016-11-22,157.75,158.19,155.22,156.51,1430404,STZ
2016-11-23,156.17,156.96,153.94,154.57,1300159,STZ
2016-11-25,154.55,156.52,154.0,156.42,593988,STZ
2016-11-28,155.99,157.16,155.91,156.27,980892,STZ
2016-11-29,156.08,156.97,155.48,155.8,1338192,STZ
2016-11-30,155.84,155.91,150.91,151.14,3313698,STZ
2016-12-01,150.32,150.85,145.01,145.34,3604043,STZ
2016-12-02,144.9,148.639,144.0,146.02,2641481,STZ
2016-12-05,146.18,149.09,146.18,148.88,2010703,STZ
2016-12-06,148.5,149.52,147.3001,147.98,1573258,STZ
2016-12-07,148.25,150.58,147.61,149.9,1650793,STZ
2016-12-08,148.66,151.54,148.53,151.09,1262582,STZ
2016-12-09,150.97,153.62,150.97,152.82,1575610,STZ
2016-12-12,152.83,154.26,152.58,153.41,1097007,STZ
2016-12-13,153.82,155.5764,153.5,155.21,1376248,STZ
2016-12-14,155.89,157.59,154.9,155.59,1669278,STZ
2016-12-15,155.0,156.9,154.82,156.24,1225722,STZ
2016-12-16,156.91,158.18,156.664,157.77,2441245,STZ
2016-12-19,157.72,158.32,156.62,156.77,1580666,STZ
2016-12-20,156.7,156.76,150.16,150.45,3201269,STZ
2016-12-21,151.55,152.95,150.2,151.71,1274371,STZ
2016-12-22,150.25,150.67,147.25,148.74,2416130,STZ
2016-12-23,149.3,151.44,149.0,150.79,1247279,STZ
2016-12-27,151.0,151.74,150.58,151.14,757397,STZ
2016-12-28,151.2,152.58,150.57,152.39,1019783,STZ
2016-12-29,152.74,153.92,152.64,153.74,947624,STZ
2016-12-30,153.68,154.12,152.88,153.31,1145241,STZ
2017-01-03,155.01,155.31,153.31,154.75,1991448,STZ
2017-01-04,157.15,158.3499,156.26,157.99,2972285,STZ
2017-01-05,150.55,151.35,144.0,146.75,10511832,STZ
2017-01-06,146.99,150.07,146.4,149.44,4441941,STZ
2017-01-09,150.0,150.9,149.1,150.27,2129903,STZ
2017-01-10,150.0,150.27,149.08,149.24,2152805,STZ
2017-01-11,149.0,150.15,148.42,149.0,1836206,STZ
2017-01-12,148.5,148.5,146.71,147.53,1973774,STZ
2017-01-13,147.71,149.69,147.35,149.28,1721698,STZ
2017-01-17,151.29,156.75,151.29,153.73,3708594,STZ
2017-01-18,153.65,154.19,150.34,150.48,2263148,STZ
2017-01-19,150.93,150.93,149.08,149.59,1560563,STZ
2017-01-20,149.54,150.34,148.32,150.08,1973760,STZ
2017-01-23,150.1,153.66,150.05,151.55,2470165,STZ
2017-01-24,151.29,153.37,150.59,153.05,1899522,STZ
2017-01-25,153.38,154.36,152.698,154.09,2178003,STZ
2017-01-26,153.78,154.61,149.8,149.97,2790487,STZ
2017-01-27,149.1,150.0,148.0,148.92,2712559,STZ
2017-01-30,149.36,149.36,146.99,148.34,1566279,STZ
2017-01-31,148.0,150.05,147.92,149.76,1793903,STZ
2017-02-01,151.76,151.93,148.73,149.85,1700768,STZ
2017-02-02,150.5,151.19,149.0,149.27,1290696,STZ
2017-02-03,149.9,150.18,148.77,149.07,1671462,STZ
2017-02-06,148.88,150.12,148.38,149.77,940231,STZ
2017-02-07,150.2,152.33,150.2,152.0,1116502,STZ
2017-02-08,152.01,154.82,152.01,154.58,2274940,STZ
2017-02-09,153.98,156.43,153.4,155.73,2347769,STZ
2017-02-10,155.12,155.91,154.038,155.45,1555989,STZ
2017-02-13,155.36,155.82,154.005,155.49,1969192,STZ
2017-02-14,155.11,156.7,154.71,155.89,1160187,STZ
2017-02-15,155.52,156.31,155.0601,156.21,941395,STZ
2017-02-16,156.67,158.69,156.16,158.51,2291840,STZ
2017-02-17,158.15,161.78,157.27,161.32,2435208,STZ
2017-02-21,160.66,161.0899,159.33,160.09,2186330,STZ
2017-02-22,159.39,160.57,158.62,160.2,1161143,STZ
2017-02-23,160.73,162.48,153.28,153.6,3591883,STZ
2017-02-24,154.06,160.58,153.75,158.85,4422453,STZ
2017-02-27,158.07,158.57,156.7,157.8,1918715,STZ
2017-02-28,157.86,159.47,157.31,158.81,1528567,STZ
2017-03-01,160.09,160.65,158.97,159.61,1523823,STZ
2017-03-02,159.6,159.6,158.05,158.43,962092,STZ
2017-03-03,158.32,158.96,157.9,158.76,1366772,STZ
2017-03-06,158.7,159.14,157.51,157.8,1382516,STZ
2017-03-07,157.5,158.37,156.45,157.21,1460672,STZ
2017-03-08,156.45,156.94,155.36,156.38,1416774,STZ
2017-03-09,156.72,156.75,155.11,155.79,989988,STZ
2017-03-10,156.64,157.57,156.2,157.56,999903,STZ
2017-03-13,156.61,158.45,156.16,158.39,1251398,STZ
2017-03-14,157.95,159.33,157.51,159.12,1030240,STZ
2017-03-15,159.28,162.34,159.28,162.12,1773644,STZ
2017-03-16,161.91,162.57,161.28,162.04,1044814,STZ
2017-03-17,162.77,162.92,161.34,161.75,2301041,STZ
2017-03-20,161.81,162.78,161.32,162.55,814804,STZ
2017-03-21,163.29,165.88,163.09,164.61,2345695,STZ
2017-03-22,164.48,165.3,163.22,164.2,920732,STZ
2017-03-23,163.49,164.04,162.17,162.72,1056544,STZ
2017-03-24,162.82,164.34,162.675,164.06,1151617,STZ
2017-03-27,163.4,163.98,162.5444,163.68,1288911,STZ
2017-03-28,161.46,163.02,160.96,162.43,1225946,STZ
2017-03-29,162.14,163.76,161.66,163.69,820854,STZ
2017-03-30,163.75,163.89,162.18,162.44,1029018,STZ
2017-03-31,162.38,163.41,161.62,162.07,1229639,STZ
2017-04-03,162.07,162.46,160.72,161.66,1283095,STZ
2017-04-04,161.71,162.07,160.53,161.51,1205428,STZ
2017-04-05,161.75,163.2,160.76,161.4,1858855,STZ
2017-04-06,169.4,175.43,169.31,171.77,5960213,STZ
2017-04-07,172.0,174.9,170.29,170.37,2584891,STZ
2017-04-10,170.74,171.8,169.71,171.27,1453419,STZ
2017-04-11,171.23,171.87,169.63,170.35,1030780,STZ
2017-04-12,169.88,170.46,169.27,169.96,1235281,STZ
2017-04-13,169.9,170.18,168.44,168.95,1358819,STZ
2017-04-17,170.86,171.1,168.71,170.12,1342628,STZ
2017-04-18,170.0,172.445,169.8168,172.21,1231554,STZ
2017-04-19,172.28,173.15,171.45,171.94,1030433,STZ
2017-04-20,172.05,173.17,171.44,172.95,966392,STZ
2017-04-21,172.47,172.8797,171.37,172.09,992752,STZ
2017-04-24,172.87,173.52,172.55,173.03,1074217,STZ
2017-04-25,173.0,173.61,172.52,172.54,1410685,STZ
2017-04-26,172.82,173.31,169.7,170.48,1978442,STZ
2017-04-27,171.51,172.17,170.59,171.06,1088428,STZ
2017-04-28,171.0,172.7299,170.35,172.54,1083651,STZ
2017-05-01,173.0,173.19,171.84,172.07,538764,STZ
2017-05-02,172.82,175.55,172.46,174.58,1520950,STZ
2017-05-03,174.71,174.71,172.51,173.74,853608,STZ
2017-05-04,173.74,177.52,173.74,177.2,1338017,STZ
2017-05-05,177.95,178.66,176.22,178.51,1224644,STZ
2017-05-08,178.6,179.85,177.23,179.52,1149372,STZ
2017-05-09,179.43,179.52,177.45,177.77,1126923,STZ
2017-05-10,178.14,178.14,177.08,177.57,937251,STZ
2017-05-11,177.79,178.515,176.93,178.29,1043588,STZ
2017-05-12,178.13,178.87,177.7,178.57,606988,STZ
2017-05-15,178.6,180.35,178.29,180.28,1195021,STZ
2017-05-16,182.7,183.86,181.52,182.21,2515123,STZ
2017-05-17,181.36,182.87,180.61,180.68,1087567,STZ
2017-05-18,180.89,181.28,178.9854,180.84,1262292,STZ
2017-05-19,181.45,184.24,181.06,182.94,1043701,STZ
2017-05-22,183.0,184.73,182.79,184.14,1213024,STZ
2017-05-23,184.69,186.06,180.16,180.86,2984052,STZ
2017-05-24,180.81,180.81,177.26,178.83,2663322,STZ
2017-05-25,180.02,181.92,178.49,180.14,1606926,STZ
2017-05-26,179.6,181.49,179.49,180.93,582957,STZ
2017-05-30,180.03,181.29,179.49,180.51,1416527,STZ
2017-05-31,180.9,182.95,180.52,182.75,1577655,STZ
2017-06-01,183.32,184.69,182.39,184.69,1044144,STZ
2017-06-02,185.72,186.46,184.17,184.77,758281,STZ
2017-06-05,184.24,184.86,182.54,184.51,716844,STZ
2017-06-06,184.51,186.55,184.26,185.83,1140433,STZ
2017-06-07,185.01,185.94,183.011,184.54,1139672,STZ
2017-06-08,183.98,184.31,181.76,183.45,1190238,STZ
2017-06-09,183.82,184.4,180.95,181.0,1474163,STZ
2017-06-12,180.82,181.18,176.21,179.14,1975137,STZ
2017-06-13,179.52,179.9,178.47,179.55,1193595,STZ
2017-06-14,180.82,181.3699,179.5,179.9,1341013,STZ
2017-06-15,179.22,180.78,178.57,180.3,785731,STZ
2017-06-16,180.33,181.29,179.5,180.88,1108827,STZ
2017-06-19,180.89,183.71,180.13,183.28,1174060,STZ
2017-06-20,183.73,185.43,183.69,184.55,1052437,STZ
2017-06-21,184.4,185.21,183.35,184.5,926786,STZ
2017-06-22,184.49,185.19,183.4,184.11,853177,STZ
2017-06-23,184.17,185.77,183.54,184.57,1099954,STZ
2017-06-26,184.97,185.005,182.34,182.47,1187451,STZ
2017-06-27,181.31,182.71,180.4601,182.28,1302179,STZ
2017-06-28,183.23,184.71,181.9,183.68,2145517,STZ
2017-06-29,197.33,197.41,192.06,192.79,6167244,STZ
2017-06-30,194.63,196.67,193.03,193.73,3097488,STZ
2017-07-03,194.14,194.58,191.68,191.73,969084,STZ
2017-07-05,191.41,194.81,191.06,193.92,1450460,STZ
2017-07-06,192.89,194.59,192.6,193.76,1187001,STZ
2017-07-07,194.29,194.51,192.86,193.52,723504,STZ
2017-07-10,194.12,194.96,192.9,193.82,914321,STZ
2017-07-11,193.65,194.08,192.5,193.89,873269,STZ
2017-07-12,195.0,197.86,194.49,197.1,1591995,STZ
2017-07-13,197.55,197.62,195.54,196.25,956150,STZ
2017-07-14,196.6,198.46,196.53,198.32,736197,STZ
2017-07-17,198.41,199.64,196.37,196.6,1817734,STZ
2017-07-18,197.0,198.18,196.4,197.18,1541188,STZ
2017-07-19,197.51,198.37,196.0,198.3,986780,STZ
2017-07-20,198.53,199.89,197.0,198.12,1575833,STZ
2017-07-21,197.58,198.68,196.931,198.52,707862,STZ
2017-07-24,196.54,197.09,195.52,196.0,1285164,STZ
2017-07-25,196.0,196.0,193.64,193.67,1487950,STZ
2017-07-26,194.55,195.1,193.07,193.38,1636366,STZ
2017-07-27,194.24,195.757,193.02,194.46,1627261,STZ
2017-07-28,194.78,195.89,194.111,194.59,807819,STZ
2017-07-31,194.4,194.8,192.86,193.35,1528320,STZ
2017-08-01,193.23,194.45,192.1,193.82,744105,STZ
2017-08-02,195.1,195.28,191.71,193.51,1746772,STZ
2017-08-03,194.0,194.91,192.91,193.04,749676,STZ
2017-08-04,193.23,194.45,192.1,193.82,744105,STZ
2017-08-07,193.65,195.21,193.01,194.97,774042,STZ
2017-08-08,195.04,196.315,193.84,194.68,878148,STZ
2017-08-09,194.3,195.64,193.55,195.39,937292,STZ
2017-08-10,195.25,196.49,193.92,194.69,1036547,STZ
2017-08-11,195.0,197.71,194.98,195.65,897797,STZ
2017-08-14,197.05,198.48,196.22,197.19,941309,STZ
2017-08-15,197.18,198.77,196.16,198.7,775647,STZ
2017-08-16,199.0,199.34,198.09,198.57,866417,STZ
2017-08-17,198.64,199.29,196.94,197.08,780371,STZ
2017-08-18,196.66,198.4,195.89,197.88,776053,STZ
2017-08-21,198.17,198.49,196.94,198.12,702312,STZ
2017-08-22,198.16,198.75,195.9582,196.74,940968,STZ
2017-08-23,196.73,197.62,196.01,196.73,418197,STZ
2017-08-24,198.41,199.79,196.08,196.88,1267506,STZ
2017-08-25,197.44,199.33,196.89,198.32,689197,STZ
2017-08-28,198.5,199.33,197.12,197.88,1336078,STZ
2017-08-29,197.28,199.08,197.25,198.4,715925,STZ
2017-08-30,198.4,200.0,198.21,199.54,1127301,STZ
2017-08-31,199.73,200.64,199.398,200.1,1937476,STZ
2017-09-01,200.55,200.799,198.2,200.23,992590,STZ
2017-09-05,200.12,201.2,198.97,201.09,1074627,STZ
2017-09-06,201.39,202.7097,197.81,202.52,2059993,STZ
2017-09-07,202.96,203.75,201.13,202.21,814806,STZ
2017-09-08,202.16,203.56,202.16,202.39,846480,STZ
2017-09-11,203.35,204.47,202.78,203.7,1015513,STZ
2017-09-12,203.68,205.12,203.585,204.62,1287071,STZ
2017-09-13,204.6,204.88,203.87,204.45,1191442,STZ
2017-09-14,204.46,204.6699,204.11,204.38,812492,STZ
2017-09-15,204.5,204.55,203.28,203.4,1398954,STZ
2017-09-18,203.52,204.95,203.24,203.9,828567,STZ
2017-09-19,203.92,204.2798,201.79,202.33,1200569,STZ
2017-09-20,202.08,202.945,200.26,201.77,831855,STZ
2017-09-21,201.71,202.1,200.74,201.02,645481,STZ
2017-09-22,201.4,201.98,200.68,201.81,736801,STZ
2017-09-25,201.98,202.36,199.82,200.61,628151,STZ
2017-09-26,200.0,201.6999,197.32,200.45,1309599,STZ
2017-09-27,200.45,200.91,198.25,199.8,1283259,STZ
2017-09-28,199.2,199.905,197.52,199.3,1906835,STZ
2017-09-29,199.35,200.7,199.08,199.45,1253757,STZ
2017-10-02,200.39,202.71,199.28,199.35,2017448,STZ
2017-10-03,199.56,200.79,198.44,199.08,1959955,STZ
2017-10-04,199.95,202.25,199.27,201.18,3141396,STZ
2017-10-05,211.75,213.4,207.0001,209.25,4951911,STZ
2017-10-06,209.28,210.25,207.39,210.11,1776910,STZ
2017-10-09,209.85,210.29,207.83,208.19,745599,STZ
2017-10-10,205.3799,208.6004,205.3,207.96,1669970,STZ
2017-10-11,208.35,209.09,207.34,207.74,972306,STZ
2017-10-12,207.81,208.56,207.1,207.4,1321690,STZ
2017-10-13,208.07,208.85,205.85,208.56,1011937,STZ
2017-10-16,208.64,211.06,208.1,210.45,1218330,STZ
2017-10-17,210.11,213.9,209.87,213.64,2758634,STZ
2017-10-18,213.6,214.53,210.93,211.79,1255137,STZ
2017-10-19,211.73,212.72,210.37,211.98,977631,STZ
2017-10-20,212.1,212.2988,210.92,211.25,1191456,STZ
2017-10-23,211.91,212.27,210.75,211.71,599562,STZ
2017-10-24,211.87,212.96,211.5,212.65,1092329,STZ
2017-10-25,213.2,213.81,211.515,212.47,824174,STZ
2017-10-26,212.58,213.175,211.32,211.74,836131,STZ
2017-10-27,212.02,212.7,210.4,211.9,801436,STZ
2017-10-30,213.92,214.5,211.61,213.0,1082358,STZ
2017-10-31,214.25,219.29,214.0,219.09,1727294,STZ
2017-11-01,219.37,219.56,215.86,216.0,1152896,STZ
2017-11-02,215.53,216.435,213.57,214.32,1043295,STZ
2017-11-03,214.52,216.81,214.52,215.91,853304,STZ
2017-11-06,215.76,216.73,215.05,215.8,789997,STZ
2017-11-07,215.94,216.51,214.82,215.48,1556234,STZ
2017-11-08,215.99,217.89,215.31,217.63,1757558,STZ
2017-11-09,217.5,218.42,216.53,218.13,616303,STZ
2017-11-10,218.5,219.0,217.805,218.67,672156,STZ
2017-11-13,219.0,221.5,218.67,220.76,885426,STZ
2017-11-14,220.79,221.12,217.62,218.09,1064573,STZ
2017-11-15,219.33,227.2,215.79,217.16,1254637,STZ
2017-11-16,218.53,219.255,217.18,217.34,1233811,STZ
2017-11-17,217.18,217.245,215.2664,216.29,880438,STZ
2017-11-20,216.8,217.86,216.35,217.58,1108330,STZ
2017-11-21,217.83,220.32,217.55,219.76,860751,STZ
2017-11-22,219.95,220.69,218.07,220.45,616606,STZ
2017-11-24,220.93,221.88,219.96,221.88,303028,STZ
2017-11-27,221.81,221.985,219.7508,220.12,812014,STZ
2017-11-28,220.19,221.11,218.81,220.02,1117889,STZ
2017-11-29,220.49,221.09,212.67,214.36,1560100,STZ
2017-11-30,214.37,217.9,213.08,217.59,1542050,STZ
2017-12-01,217.66,218.7703,215.85,218.6,1082162,STZ
2017-12-04,219.19,219.49,214.33,216.34,1699286,STZ
2017-12-05,216.35,217.92,215.83,216.82,1123609,STZ
2017-12-06,217.33,218.87,216.74,216.93,964226,STZ
2017-12-07,217.02,218.385,216.62,216.85,886442,STZ
2017-12-08,217.32,218.02,216.87,217.98,1342619,STZ
2017-12-11,217.21,219.86,215.94,219.37,1357073,STZ
2017-12-12,220.12,223.46,218.38,220.01,1694249,STZ
2017-12-13,219.83,220.83,217.96,218.58,1104763,STZ
2017-12-14,219.26,224.3799,219.01,222.75,1319846,STZ
2017-12-15,221.955,224.84,221.48,224.44,2446407,STZ
2017-12-18,224.805,226.34,221.5,222.42,1453090,STZ
2017-12-19,222.95,224.5099,222.63,223.23,1366685,STZ
2017-12-20,223.75,223.91,221.05,223.51,1193093,STZ
2017-12-21,224.54,225.47,223.18,224.6,976952,STZ
2017-12-22,224.19,224.97,222.09,223.81,949738,STZ
2017-12-26,224.36,226.3257,223.511,225.51,1545597,STZ
2017-12-27,225.78,226.36,223.58,225.98,1348043,STZ
2017-12-28,228.49,228.98,225.59,227.98,1866461,STZ
2017-12-29,228.12,229.4249,227.0,228.57,1827874,STZ
2018-01-02,229.0,229.4599,225.81,226.56,2346887,STZ
2018-01-03,226.7,228.775,226.01,227.5,1715761,STZ
2018-01-04,228.36,229.5,224.71,225.79,2784533,STZ
2018-01-05,220.45,222.86,216.25,219.88,10175304,STZ
2018-01-08,219.88,220.16,214.0,216.84,4978427,STZ
2018-01-09,216.77,222.55,216.5,222.08,2331389,STZ
2018-01-10,221.79,221.93,218.245,219.36,3418547,STZ
2018-01-11,219.78,220.92,218.4,219.05,2096004,STZ
2018-01-12,219.5,219.98,216.89,217.52,4266158,STZ
2018-01-16,217.95,220.0,217.2,217.76,2205195,STZ
2018-01-17,218.02,220.19,217.9501,219.22,1923993,STZ
2018-01-18,219.39,219.87,215.41,217.29,1962638,STZ
2018-01-19,218.0,219.57,217.61,218.28,2235249,STZ
2018-01-22,217.97,219.81,217.97,219.32,1699028,STZ
2018-01-23,219.07,221.08,218.35,220.78,1609880,STZ
2018-01-24,221.22,223.51,219.67,222.03,2354807,STZ
2018-01-25,222.83,223.29,220.99,221.31,1429314,STZ
2018-01-26,221.52,223.88,221.08,223.64,1329339,STZ
2018-01-29,223.34,223.85,220.66,220.74,1304519,STZ
2018-01-30,219.74,221.24,218.02,220.05,1006142,STZ
2018-01-31,220.37,221.64,219.13,219.47,1670435,STZ
2018-02-01,219.19,221.18,218.69,220.69,986071,STZ
2018-02-02,219.66,220.5999,215.11,215.89,1745172,STZ
2018-02-05,214.4,216.37,210.224,211.0,1994614,STZ
2018-02-06,208.57,217.15,207.77,216.29,2718348,STZ
2018-02-07,215.75,217.49,214.05,214.15,1791745,STZ
2013-02-08,23.87,24.31,23.87,23.93,2522548,SWKS
2013-02-11,23.87,24.34,23.73,24.25,2387664,SWKS
2013-02-12,24.14,24.5,24.03,24.2,2991270,SWKS
2013-02-13,24.21,24.5,24.06,24.3,2684874,SWKS
2013-02-14,24.12,25.04,24.1,24.97,4413204,SWKS
2013-02-15,24.95,25.0,24.39,24.5,2876718,SWKS
2013-02-19,24.75,25.1,24.48,24.54,2511078,SWKS
2013-02-20,24.54,24.57,23.57,23.62,3726710,SWKS
2013-02-21,23.4,23.48,20.4,21.16,20353767,SWKS
2013-02-22,21.65,22.34,21.6,21.85,9045861,SWKS
2013-02-25,21.96,22.08,20.9,20.93,7600683,SWKS
2013-02-26,21.1,21.15,20.28,20.44,5795976,SWKS
2013-02-27,20.35,21.46,20.35,21.19,5232052,SWKS
2013-02-28,21.5,21.64,21.2,21.3,3672172,SWKS
2013-03-01,21.08,21.18,20.6,20.7,5449368,SWKS
2013-03-04,20.68,20.825,20.25,20.42,5358110,SWKS
2013-03-05,20.67,20.96,20.36,20.87,6769540,SWKS
2013-03-06,20.9,21.24,20.48,21.16,6465013,SWKS
2013-03-07,21.33,21.51,21.04,21.09,2768163,SWKS
2013-03-08,21.23,21.51,21.05,21.4,2690506,SWKS
2013-03-11,21.3,21.635,21.15,21.44,2944899,SWKS
2013-03-12,21.36,21.66,21.33,21.51,2783107,SWKS
2013-03-13,21.55,22.5599,21.52,22.17,3842885,SWKS
2013-03-14,22.42,22.67,22.16,22.3,2863779,SWKS
2013-03-15,22.24,22.479,21.66,21.74,6061414,SWKS
2013-03-18,21.36,21.745,20.98,21.57,3395351,SWKS
2013-03-19,21.69,21.8493,21.4175,21.635,3211197,SWKS
2013-03-20,21.75,21.93,21.4,21.68,2570426,SWKS
2013-03-21,21.44,21.67,21.13,21.52,2945161,SWKS
2013-03-22,21.58,21.695,21.33,21.49,2560591,SWKS
2013-03-25,21.69,21.81,21.15,21.27,2927920,SWKS
2013-03-26,21.48,21.76,21.16,21.6,2986748,SWKS
2013-03-27,21.54,21.768,21.21,21.64,2706379,SWKS
2013-03-28,21.59,22.06,21.54,22.025,2027561,SWKS
2013-04-01,21.98,22.08,21.15,21.2,2798380,SWKS
2013-04-02,21.33,21.55,20.85,20.97,3668429,SWKS
2013-04-03,21.07,21.119,20.35,20.53,3755423,SWKS
2013-04-04,20.52,21.02,20.44,21.01,2589282,SWKS
2013-04-05,20.58,20.95,20.25,20.91,2291499,SWKS
2013-04-08,20.88,21.29,20.77,21.24,1829990,SWKS
2013-04-09,21.37,21.39,20.83,21.1,1859020,SWKS
2013-04-10,21.23,22.02,21.1,21.84,2975914,SWKS
2013-04-11,21.66,22.5,21.51,22.42,5056348,SWKS
2013-04-12,22.14,22.35,21.92,22.105,3538040,SWKS
2013-04-15,21.99,22.13,21.22,21.25,2470160,SWKS
2013-04-16,21.56,21.7,21.23,21.64,2383562,SWKS
2013-04-17,21.31,21.35,20.49,20.68,4466539,SWKS
2013-04-18,20.84,20.99,20.1,20.15,2475680,SWKS
2013-04-19,20.16,20.32,19.57,20.17,3029646,SWKS
2013-04-22,20.17,20.62,19.57,20.58,3859243,SWKS
2013-04-23,20.8,21.32,20.63,20.8,3587417,SWKS
2013-04-24,21.06,21.6,20.86,21.439,3247783,SWKS
2013-04-25,21.47,22.26,21.45,22.02,5242491,SWKS
2013-04-26,22.03,22.3,21.05,21.42,5431623,SWKS
2013-04-29,21.66,22.35,21.31,22.05,5946344,SWKS
2013-04-30,21.92,22.12,21.69,22.07,3775637,SWKS
2013-05-01,22.17,22.175,21.37,21.57,3914848,SWKS
2013-05-02,21.72,22.03,21.61,21.95,2329561,SWKS
2013-05-03,22.24,22.61,22.12,22.36,3215505,SWKS
2013-05-06,22.49,23.34,22.46,23.04,3587528,SWKS
2013-05-07,23.01,23.0899,22.495,22.68,2992875,SWKS
2013-05-08,22.68,23.08,22.62,23.01,2419057,SWKS
2013-05-09,22.91,23.4,22.8101,23.26,2186752,SWKS
2013-05-10,23.2,23.78,23.2,23.69,3351502,SWKS
2013-05-13,23.68,23.8,23.43,23.56,2688511,SWKS
2013-05-14,23.54,23.78,23.49,23.68,2912509,SWKS
2013-05-15,23.55,23.95,23.5,23.95,2404748,SWKS
2013-05-16,23.77,24.08,23.535,23.6,2614216,SWKS
2013-05-17,23.81,23.91,23.582,23.89,2800449,SWKS
2013-05-20,23.76,23.89,23.55,23.73,1905115,SWKS
2013-05-21,23.73,24.0,23.54,23.68,2089724,SWKS
2013-05-22,23.75,23.89,22.98,23.23,2736590,SWKS
2013-05-23,22.72,23.21,22.335,23.09,3055588,SWKS
2013-05-24,22.92,22.972,22.32,22.64,2757259,SWKS
2013-05-28,23.0,23.16,22.71,22.86,2131116,SWKS
2013-05-29,22.74,22.755,22.41,22.58,2732000,SWKS
2013-05-30,22.94,23.73,22.86,23.64,4906415,SWKS
2013-05-31,23.62,24.58,23.5079,23.86,5957220,SWKS
2013-06-03,24.04,24.15,23.375,23.57,3233320,SWKS
2013-06-04,23.54,24.01,23.275,23.6,3129067,SWKS
2013-06-05,23.44,23.55,22.93,23.13,3629107,SWKS
2013-06-06,23.24,23.29,21.9,22.66,6071285,SWKS
2013-06-07,22.63,22.75,21.84,22.4,3956623,SWKS
2013-06-10,22.46,22.58,22.14,22.17,2170751,SWKS
2013-06-11,21.87,21.97,21.285,21.34,3848331,SWKS
2013-06-12,21.5,21.59,20.615,20.72,3655611,SWKS
2013-06-13,20.94,22.0901,20.87,21.98,4660392,SWKS
2013-06-14,22.3399,22.34,21.73,21.77,1803229,SWKS
2013-06-17,22.0,22.15,21.69,21.83,1371978,SWKS
2013-06-18,21.92,22.46,21.92,22.31,2406557,SWKS
2013-06-19,22.37,22.6,22.2,22.21,3406771,SWKS
2013-06-20,21.88,22.09,21.55,21.62,3954567,SWKS
2013-06-21,21.77,22.0,21.351,21.8,4304660,SWKS
2013-06-24,21.54,21.57,20.95,21.16,5310884,SWKS
2013-06-25,21.44,21.629,21.11,21.4,3050027,SWKS
2013-06-26,21.71,22.06,21.55,21.764,3240883,SWKS
2013-06-27,21.95,22.16,21.45,21.6,2758640,SWKS
2013-06-28,21.42,22.08,21.33,21.89,3457374,SWKS
2013-07-01,22.1,22.27,21.86,21.92,1592608,SWKS
2013-07-02,21.86,22.146,21.46,21.58,2548129,SWKS
2013-07-03,21.61,21.99,21.44,21.81,1438032,SWKS
2013-07-05,22.0,22.01,21.63,21.85,1873414,SWKS
2013-07-08,21.96,22.01,20.95,20.985,3514422,SWKS
2013-07-09,21.15,21.37,20.97,21.35,3146960,SWKS
2013-07-10,21.3,21.75,21.3,21.47,2477958,SWKS
2013-07-11,21.75,21.99,21.6,21.94,2765193,SWKS
2013-07-12,21.94,22.49,21.94,22.19,2752097,SWKS
2013-07-15,22.21,22.4,21.89,21.94,3004922,SWKS
2013-07-16,21.95,22.77,21.95,22.74,3217330,SWKS
2013-07-17,22.85,23.04,22.68,22.82,2318251,SWKS
2013-07-18,22.95,23.065,22.235,22.45,6507433,SWKS
2013-07-19,24.27,24.94,23.85,23.89,15356637,SWKS
2013-07-22,23.89,24.0,23.4,23.93,3929820,SWKS
2013-07-23,24.11,24.37,23.915,24.25,2929799,SWKS
2013-07-24,24.5,24.84,24.32,24.51,6290506,SWKS
2013-07-25,24.4,24.58,24.185,24.41,3180137,SWKS
2013-07-26,24.24,24.27,23.75,23.95,2716756,SWKS
2013-07-29,23.72,24.08,23.55,23.6,2381702,SWKS
2013-07-30,23.63,24.05,23.6,23.77,1863020,SWKS
2013-07-31,23.75,24.25,23.51,24.035,3079041,SWKS
2013-08-01,24.2,24.85,24.13,24.74,3759476,SWKS
2013-08-02,24.52,24.71,24.3,24.61,2271738,SWKS
2013-08-05,24.53,24.78,24.53,24.65,1763225,SWKS
2013-08-06,24.57,24.655,24.11,24.26,1862177,SWKS
2013-08-07,24.02,24.205,23.61,23.63,3407662,SWKS
2013-08-08,23.77,23.91,23.5,23.64,2098330,SWKS
2013-08-09,23.57,24.03,23.57,23.75,2209230,SWKS
2013-08-12,23.75,24.45,23.75,24.25,2380718,SWKS
2013-08-13,24.25,24.82,24.06,24.74,2401119,SWKS
2013-08-14,24.75,24.8,24.46,24.68,3485813,SWKS
2013-08-15,24.36,24.58,24.04,24.41,2473240,SWKS
2013-08-16,24.36,24.73,24.33,24.5,1940756,SWKS
2013-08-19,24.44,24.85,24.43,24.49,2433482,SWKS
2013-08-20,24.55,25.19,24.53,24.85,3274126,SWKS
2013-08-21,24.73,25.015,24.62,24.77,1927711,SWKS
2013-08-22,24.82,25.29,24.78,25.09,1140185,SWKS
2013-08-23,25.36,25.36,24.8012,25.16,1539191,SWKS
2013-08-26,25.13,25.39,24.99,25.21,1499437,SWKS
2013-08-27,25.0,25.03,24.33,24.44,3176258,SWKS
2013-08-28,24.46,25.55,24.44,25.36,3857141,SWKS
2013-08-29,25.41,26.1,25.34,25.92,3247835,SWKS
2013-08-30,26.0,26.0,25.05,25.36,3239674,SWKS
2013-09-03,25.76,26.09,25.01,25.41,3325161,SWKS
2013-09-04,25.56,25.99,25.3755,25.821,2289637,SWKS
2013-09-05,25.87,26.0499,25.36,25.91,1918200,SWKS
2013-09-06,26.0,26.05,25.45,25.72,2942378,SWKS
2013-09-09,25.89,26.18,25.76,25.99,2282199,SWKS
2013-09-10,26.22,26.46,26.02,26.33,2768839,SWKS
2013-09-11,26.2,26.2,25.525,25.58,6116658,SWKS
2013-09-12,25.62,25.75,25.28,25.4,2556978,SWKS
2013-09-13,25.38,25.63,25.12,25.27,1957668,SWKS
2013-09-16,25.59,25.64,25.23,25.31,1879149,SWKS
2013-09-17,25.44,25.89,25.4,25.68,2812107,SWKS
2013-09-18,25.75,25.91,25.52,25.769,1814653,SWKS
2013-09-19,25.88,25.91,25.535,25.63,1704117,SWKS
2013-09-20,25.68,26.0,25.59,25.59,3584431,SWKS
2013-09-23,26.15,26.3,25.63,25.86,3084567,SWKS
2013-09-24,25.85,26.12,25.57,25.83,2381364,SWKS
2013-09-25,25.57,25.615,24.88,25.125,3925704,SWKS
2013-09-26,25.15,25.41,24.86,25.01,2333951,SWKS
2013-09-27,24.86,25.15,24.55,24.77,2441077,SWKS
2013-09-30,24.47,25.0686,24.26,24.84,2201449,SWKS
2013-10-01,24.93,25.61,24.8501,25.56,3182661,SWKS
2013-10-02,25.3,25.68,25.08,25.19,2121967,SWKS
2013-10-03,25.1,25.31,24.65,24.92,2039010,SWKS
2013-10-04,25.04,25.85,24.94,25.64,2479685,SWKS
2013-10-07,25.38,25.66,25.12,25.29,1573951,SWKS
2013-10-08,25.14,25.44,24.69,24.87,2152342,SWKS
2013-10-09,24.9,24.95,24.5399,24.7,1968640,SWKS
2013-10-10,24.95,25.23,24.95,25.08,2241426,SWKS
2013-10-11,25.0,25.16,24.88,25.05,1898146,SWKS
2013-10-14,24.82,25.27,24.76,25.21,1701342,SWKS
2013-10-15,25.18,25.3,24.81,24.85,1965787,SWKS
2013-10-16,25.07,25.24,24.92,25.189,2041791,SWKS
2013-10-17,25.07,25.085,24.54,24.6,4074459,SWKS
2013-10-18,24.71,24.94,24.31,24.92,2740318,SWKS
2013-10-21,25.0,25.61,24.985,25.6,2538570,SWKS
2013-10-22,25.63,25.7,25.085,25.3,2396905,SWKS
2013-10-23,24.92,24.94,23.27,23.84,7190165,SWKS
2013-10-24,23.6,23.86,23.415,23.71,4276441,SWKS
2013-10-25,23.85,24.0,23.74,23.86,2421922,SWKS
2013-10-28,24.07,24.375,24.02,24.24,3165379,SWKS
2013-10-29,24.42,24.64,24.36,24.605,2396731,SWKS
2013-10-30,24.62,24.74,24.27,24.48,4003436,SWKS
2013-10-31,26.3,26.3,25.6,25.8,7206675,SWKS
2013-11-01,25.86,26.13,25.82,25.97,4626465,SWKS
2013-11-04,26.14,26.15,25.77,25.81,2259068,SWKS
2013-11-05,25.68,26.01,25.46,25.81,1783556,SWKS
2013-11-06,26.0,26.2,25.78,26.18,2207029,SWKS
2013-11-07,26.13,26.2,25.21,25.25,3472405,SWKS
2013-11-08,25.28,25.41,25.0,25.35,2034382,SWKS
2013-11-11,25.21,25.28,24.88,25.15,1973941,SWKS
2013-11-12,24.98,25.755,24.97,25.56,3430419,SWKS
2013-11-13,25.53,26.07,25.44,26.01,2516345,SWKS
2013-11-14,26.03,26.25,25.94,26.07,1889980,SWKS
2013-11-15,26.07,26.2,25.88,25.93,1644606,SWKS
2013-11-18,26.0,26.0,25.29,25.33,2616101,SWKS
2013-11-19,25.68,25.8,25.05,25.12,2420941,SWKS
2013-11-20,25.12,25.89,25.11,25.67,3073870,SWKS
2013-11-21,25.8,26.67,25.67,26.57,3682302,SWKS
2013-11-22,26.27,26.65,26.27,26.51,1881003,SWKS
2013-11-25,26.59,26.75,26.22,26.72,1693429,SWKS
2013-11-26,26.47,26.6998,26.33,26.48,2227565,SWKS
2013-11-27,26.44,26.65,26.3,26.61,1741805,SWKS
2013-11-29,26.63,26.78,26.51,26.59,865943,SWKS
2013-12-02,26.59,27.37,26.43,27.18,3089203,SWKS
2013-12-03,27.11,27.64,27.05,27.58,2986785,SWKS
2013-12-04,27.4,27.74,27.1896,27.63,2590232,SWKS
2013-12-05,27.8,28.3096,27.7,28.15,2782692,SWKS
2013-12-06,28.48,28.48,27.465,27.5,3264586,SWKS
2013-12-09,27.69,28.54,27.49,28.43,3125687,SWKS
2013-12-10,28.41,28.5,28.06,28.24,1863603,SWKS
2013-12-11,28.35,28.56,27.84,27.87,1930421,SWKS
2013-12-12,27.85,28.13,27.6304,27.73,1609335,SWKS
2013-12-13,27.68,27.76,27.28,27.32,2170695,SWKS
2013-12-16,27.5,27.87,27.41,27.67,2249862,SWKS
2013-12-17,27.78,28.609,27.67,28.41,3262546,SWKS
2013-12-18,28.35,28.443,27.61,27.97,2642349,SWKS
2013-12-19,28.09,28.09,27.44,27.47,2503183,SWKS
2013-12-20,27.56,27.96,27.47,27.685,4205955,SWKS
2013-12-23,28.0,28.2097,27.85,27.86,2338160,SWKS
2013-12-24,27.94,28.37,27.9,28.08,1287835,SWKS
2013-12-26,28.23,28.42,27.77,27.92,1774993,SWKS
2013-12-27,27.96,28.09,27.78,27.85,1479420,SWKS
2013-12-30,27.89,28.38,27.86,28.32,1573235,SWKS
2013-12-31,28.29,28.64,28.22,28.56,1593922,SWKS
2014-01-02,28.3,28.34,27.2,27.4,3534856,SWKS
2014-01-03,27.4,27.75,27.4,27.72,1974176,SWKS
2014-01-06,27.87,27.926,27.35,27.63,2180925,SWKS
2014-01-07,27.65,28.0,27.61,27.79,1799073,SWKS
2014-01-08,27.95,28.04,27.755,27.92,2729946,SWKS
2014-01-09,28.06,28.06,27.53,27.72,2920379,SWKS
2014-01-10,27.66,27.84,27.4,27.75,1956470,SWKS
2014-01-13,28.38,29.21,28.14,28.44,4978289,SWKS
2014-01-14,28.64,29.17,28.61,28.92,2492653,SWKS
2014-01-15,29.14,29.3,28.9,29.11,2792672,SWKS
2014-01-16,29.11,29.15,28.375,28.62,6670100,SWKS
2014-01-17,31.55,31.8,30.27,30.53,13657239,SWKS
2014-01-21,30.61,31.32,30.56,31.22,6948187,SWKS
2014-01-22,31.37,31.69,31.319,31.59,4008836,SWKS
2014-01-23,31.55,31.67,31.02,31.43,3103281,SWKS
2014-01-24,31.27,31.35,30.655,30.77,3002899,SWKS
2014-01-27,30.98,31.155,30.22,30.38,3038835,SWKS
2014-01-28,29.51,30.11,29.02,30.05,6464453,SWKS
2014-01-29,29.95,30.276,29.61,30.14,4446423,SWKS
2014-01-30,30.64,30.69,30.15,30.56,1865349,SWKS
2014-01-31,30.21,30.68,30.2,30.25,1936671,SWKS
2014-02-03,30.15,30.29,29.285,29.57,4866445,SWKS
2014-02-04,29.76,29.84,29.34,29.71,2782035,SWKS
2014-02-05,29.53,30.14,29.25,29.86,2348289,SWKS
2014-02-06,30.11,30.73,30.0,30.26,2566549,SWKS
2014-02-07,30.41,30.69,30.345,30.47,1617969,SWKS
2014-02-10,30.57,31.06,30.5,30.7,2131702,SWKS
2014-02-11,30.81,31.585,30.66,31.09,3382245,SWKS
2014-02-12,31.31,32.135,31.3,32.12,3846157,SWKS
2014-02-13,31.99,32.189,31.75,32.11,2927643,SWKS
2014-02-14,32.1,32.2,31.83,32.0,1813355,SWKS
2014-02-18,32.14,32.145,31.57,31.8,2682262,SWKS
2014-02-19,31.68,31.8,31.27,31.32,2468019,SWKS
2014-02-20,32.0,33.4,31.9,33.32,8262415,SWKS
2014-02-21,33.44,33.44,32.69,32.72,3552614,SWKS
2014-02-24,33.7,34.45,33.3,34.4,7786308,SWKS
2014-02-25,34.49,34.6,33.58,33.76,4152612,SWKS
2014-02-26,33.7,35.05,33.7,35.02,4803711,SWKS
2014-02-27,34.88,35.13,34.5,34.95,3528286,SWKS
2014-02-28,34.84,35.98,34.83,35.46,5197808,SWKS
2014-03-03,35.31,36.3,34.86,36.2,5168755,SWKS
2014-03-04,36.62,36.98,36.08,36.75,5712677,SWKS
2014-03-05,36.83,36.965,36.54,36.8,2752521,SWKS
2014-03-06,37.03,37.315,36.8299,37.0,3119122,SWKS
2014-03-07,37.22,37.24,36.41,36.65,2843498,SWKS
2014-03-10,36.43,36.95,36.12,36.5,1871986,SWKS
2014-03-11,36.65,36.77,36.03,36.23,2538653,SWKS
2014-03-12,36.22,37.48,36.0515,37.32,4157962,SWKS
2014-03-13,37.43,37.69,36.52,36.83,3270414,SWKS
2014-03-14,36.6,37.05,36.6,36.68,2514402,SWKS
2014-03-17,36.82,37.08,36.68,36.88,1963417,SWKS
2014-03-18,37.2,37.59,36.88,37.49,1714287,SWKS
2014-03-19,37.42,38.14,37.31,37.69,2169628,SWKS
2014-03-20,37.69,39.335,37.6,39.27,4667520,SWKS
2014-03-21,39.22,39.33,37.48,37.55,5640475,SWKS
2014-03-24,37.84,38.16,37.04,37.38,3035209,SWKS
2014-03-25,37.81,38.261,37.58,37.72,1975840,SWKS
2014-03-26,37.88,38.2,36.67,36.74,3192969,SWKS
2014-03-27,37.42,37.44,36.54,36.91,2440143,SWKS
2014-03-28,37.14,37.24,36.7775,36.94,1812796,SWKS
2014-03-31,37.32,37.98,37.3,37.52,2785048,SWKS
2014-04-01,37.52,37.83,36.94,37.61,3787234,SWKS
2014-04-02,37.73,37.82,37.13,37.58,2693996,SWKS
2014-04-03,37.58,38.3,37.44,37.67,2066564,SWKS
2014-04-04,37.99,38.15,35.77,35.9,3838952,SWKS
2014-04-07,35.6001,36.47,35.1,35.72,3544654,SWKS
2014-04-08,35.78,36.38,35.48,36.02,2235906,SWKS
2014-04-09,36.54,37.05,36.28,36.89,2312380,SWKS
2014-04-10,36.82,36.97,35.44,35.51,2378207,SWKS
2014-04-11,35.0,35.76,34.3004,34.9,2377328,SWKS
2014-04-14,35.23,35.675,34.9,35.33,2351889,SWKS
2014-04-15,35.36,35.915,34.98,35.76,2958499,SWKS
2014-04-16,35.92,35.92,34.96,35.81,3119216,SWKS
2014-04-17,35.57,36.52,35.56,36.08,2833617,SWKS
2014-04-21,36.53,37.13,36.19,37.02,3951377,SWKS
2014-04-22,37.21,37.97,36.87,37.96,6631585,SWKS
2014-04-23,41.5,41.97,40.36,41.5,11148717,SWKS
2014-04-24,41.63,42.49,41.23,42.16,4799562,SWKS
2014-04-25,41.51,42.15,41.0,41.46,3114614,SWKS
2014-04-28,41.9,42.3,40.35,41.38,4050108,SWKS
2014-04-29,41.63,41.8508,40.97,41.03,3520438,SWKS
2014-04-30,41.03,41.47,40.86,41.05,3254496,SWKS
2014-05-01,41.2,41.93,40.95,41.25,2442381,SWKS
2014-05-02,41.45,41.65,40.91,41.43,1953575,SWKS
2014-05-05,41.38,42.15,41.01,41.97,2196893,SWKS
2014-05-06,42.06,42.16,41.27,41.37,2325364,SWKS
2014-05-07,41.51,41.54,39.95,41.05,3137177,SWKS
2014-05-08,40.99,42.45,40.6702,41.44,3117955,SWKS
2014-05-09,41.14,41.49,40.69,41.35,1862706,SWKS
2014-05-12,41.58,42.97,41.55,42.72,3196714,SWKS
2014-05-13,43.0,44.17,42.42,42.52,3509529,SWKS
2014-05-14,42.5,42.6,41.84,41.92,2482165,SWKS
2014-05-15,41.84,41.99,40.08,40.84,4787559,SWKS
2014-05-16,40.76,40.87,40.141,40.75,2621110,SWKS
2014-05-19,40.7,41.54,40.66,41.11,2447902,SWKS
2014-05-20,41.0,41.075,40.25,40.53,2646638,SWKS
2014-05-21,40.77,41.39,40.6901,41.26,1865272,SWKS
2014-05-22,41.53,41.88,41.21,41.24,1911199,SWKS
2014-05-23,41.23,41.97,40.94,41.79,2126215,SWKS
2014-05-27,42.18,42.38,41.85,42.175,1909177,SWKS
2014-05-28,42.32,42.45,41.8,42.24,2506740,SWKS
2014-05-29,42.41,43.2,42.33,42.91,2733521,SWKS
2014-05-30,43.0,43.63,42.868,43.31,3096294,SWKS
2014-06-02,43.91,44.78,42.9,43.07,2506762,SWKS
2014-06-03,44.65,45.89,44.25,45.65,7168596,SWKS
2014-06-04,45.5,46.79,45.5,46.76,4015422,SWKS
2014-06-05,46.84,46.97,46.03,46.48,3104414,SWKS
2014-06-06,46.69,46.94,46.16,46.81,2775590,SWKS
2014-06-09,47.06,47.36,46.6,46.69,2906150,SWKS
2014-06-10,46.71,46.96,45.88,46.88,3484252,SWKS
2014-06-11,46.98,48.32,46.93,47.81,4093497,SWKS
2014-06-12,47.63,48.168,46.69,46.92,3414745,SWKS
2014-06-13,47.2,47.85,47.03,47.19,2360592,SWKS
2014-06-16,47.05,47.61,46.77,47.37,2527479,SWKS
2014-06-17,47.24,48.57,47.16,47.947,3381834,SWKS
2014-06-18,48.14,48.14,47.33,47.53,2010630,SWKS
2014-06-19,47.57,47.9,46.93,47.48,2137859,SWKS
2014-06-20,47.66,48.5,47.46,48.34,2892213,SWKS
2014-06-23,48.86,49.1,47.68,47.89,2608553,SWKS
2014-06-24,48.04,48.15,46.42,46.81,3670546,SWKS
2014-06-25,46.8,46.93,45.26,46.79,4192373,SWKS
2014-06-26,47.13,47.15,45.75,46.36,2553975,SWKS
2014-06-27,46.16,46.33,45.76,46.06,4653795,SWKS
2014-06-30,46.29,47.05,46.29,46.96,3070434,SWKS
2014-07-01,47.27,48.28,47.27,47.73,3675217,SWKS
2014-07-02,47.55,48.0,47.2337,47.62,1997338,SWKS
2014-07-03,47.9,48.21,47.59,48.09,1522151,SWKS
2014-07-07,48.0,48.59,47.31,47.39,2684081,SWKS
2014-07-08,47.2,47.3799,46.0,47.17,3412843,SWKS
2014-07-09,47.04,47.79,46.63,47.67,2450494,SWKS
2014-07-10,46.15,47.26,45.5,46.85,3531075,SWKS
2014-07-11,46.64,47.35,46.588,47.23,1977148,SWKS
2014-07-14,47.57,47.86,47.11,47.46,1908114,SWKS
2014-07-15,47.51,47.75,46.83,47.55,2587995,SWKS
2014-07-16,47.81,48.2,47.41,47.78,3490544,SWKS
2014-07-17,47.66,47.87,46.21,46.34,6421808,SWKS
2014-07-18,50.11,53.45,49.67,52.87,18366515,SWKS
2014-07-21,52.7,54.5,52.6175,54.24,6952279,SWKS
2014-07-22,54.3,54.4,53.56,54.22,4442134,SWKS
2014-07-23,54.24,54.26,53.41,53.45,3669862,SWKS
2014-07-24,53.4,53.76,52.41,52.65,3867006,SWKS
2014-07-25,52.68,52.7,51.36,51.44,4108830,SWKS
2014-07-28,51.67,52.34,50.75,52.18,3611630,SWKS
2014-07-29,52.26,52.97,52.06,52.14,2960757,SWKS
2014-07-30,52.41,52.76,51.6801,52.17,2416987,SWKS
2014-07-31,51.5,51.76,50.27,50.76,3666913,SWKS
2014-08-01,50.29,52.34,50.27,52.07,3999719,SWKS
2014-08-04,52.37,52.53,51.4247,52.12,2720376,SWKS
2014-08-05,51.67,52.204,51.32,51.89,2505464,SWKS
2014-08-06,51.75,52.49,51.73,52.15,2417052,SWKS
2014-08-07,52.4,52.75,50.88,51.13,3037512,SWKS
2014-08-08,51.12,51.35,50.47,51.27,3131870,SWKS
2014-08-11,51.99,52.72,51.6,52.12,2425577,SWKS
2014-08-12,52.6,52.655,51.51,52.41,2215899,SWKS
2014-08-13,52.42,54.05,52.36,54.01,3863566,SWKS
2014-08-14,54.12,54.311,53.12,53.5,2771597,SWKS
2014-08-15,53.97,54.88,53.5,54.39,2909570,SWKS
2014-08-18,54.68,54.78,53.5,54.3,2754939,SWKS
2014-08-19,54.32,55.64,54.3,55.38,2574483,SWKS
2014-08-20,55.01,56.08,55.01,55.82,1820355,SWKS
2014-08-21,55.87,55.99,55.09,55.26,1847778,SWKS
2014-08-22,55.42,55.45,54.51,55.15,2223057,SWKS
2014-08-25,55.6,55.66,54.6103,54.76,2225206,SWKS
2014-08-26,54.87,54.89,53.88,54.7,2335307,SWKS
2014-08-27,55.02,55.13,53.99,54.86,1858762,SWKS
2014-08-28,54.49,55.66,54.18,55.54,1843499,SWKS
2014-08-29,56.12,56.94,56.1,56.66,3071231,SWKS
2014-09-02,57.16,57.18,56.11,56.29,3327364,SWKS
2014-09-03,56.32,56.56,54.76,55.49,3586930,SWKS
2014-09-04,55.65,56.16,54.7,54.94,2595751,SWKS
2014-09-05,54.9,56.3,54.88,56.28,2561108,SWKS
2014-09-08,56.49,56.74,56.0,56.52,2193518,SWKS
2014-09-09,56.59,56.76,55.62,55.625,2341535,SWKS
2014-09-10,55.63,56.19,54.8,56.01,2099830,SWKS
2014-09-11,55.55,55.9999,55.19,55.84,1752376,SWKS
2014-09-12,55.83,55.93,54.82,55.02,2518984,SWKS
2014-09-15,55.02,55.44,53.71,54.0,3016441,SWKS
2014-09-16,53.76,55.9,53.53,55.82,3092655,SWKS
2014-09-17,55.66,56.24,55.36,55.88,2025922,SWKS
2014-09-18,56.52,57.98,56.245,57.8,3539404,SWKS
2014-09-19,58.12,58.483,56.6101,57.68,5958880,SWKS
2014-09-22,57.69,58.44,56.55,56.77,3069997,SWKS
2014-09-23,56.43,57.33,56.07,56.9,2296594,SWKS
2014-09-24,57.24,58.87,57.06,58.84,3141755,SWKS
2014-09-25,58.79,59.25,57.3201,57.515,2998964,SWKS
2014-09-26,57.89,58.75,57.59,58.41,2435866,SWKS
2014-09-29,57.71,58.79,57.51,58.53,1825503,SWKS
2014-09-30,58.64,58.76,57.67,58.05,2621210,SWKS
2014-10-01,57.69,57.8,52.57,53.31,10660807,SWKS
2014-10-02,53.68,54.28,51.63,53.62,6320915,SWKS
2014-10-03,54.24,55.91,54.13,55.25,4518702,SWKS
2014-10-06,55.89,55.93,53.2,54.095,3781388,SWKS
2014-10-07,53.6,53.6,52.3,52.41,4429809,SWKS
2014-10-08,52.36,54.4,51.41,54.26,4041018,SWKS
2014-10-09,54.03,54.25,52.15,52.23,2926148,SWKS
2014-10-10,50.1,50.13,44.06,47.01,12384008,SWKS
2014-10-13,47.43,47.55,45.1,45.32,7259581,SWKS
2014-10-14,48.28,50.99,47.5,48.91,12935935,SWKS
2014-10-15,47.55,50.455,47.25,49.605,7577876,SWKS
2014-10-16,48.38,52.0,48.38,51.525,6961995,SWKS
2014-10-17,52.75,53.16,50.7,51.06,4906275,SWKS
2014-10-20,50.89,51.965,50.45,51.86,3536299,SWKS
2014-10-21,53.32,54.71,53.0,54.7,4658871,SWKS
2014-10-22,55.0,55.23,53.56,53.69,3353643,SWKS
2014-10-23,54.5,55.94,54.278,55.34,3934545,SWKS
2014-10-24,55.14,55.498,54.56,55.04,3007968,SWKS
2014-10-27,54.64,55.1099,54.21,54.86,2649325,SWKS
2014-10-28,54.99,55.85,54.66,55.81,3358494,SWKS
2014-10-29,55.37,57.36,55.37,57.32,3105694,SWKS
2014-10-30,56.94,57.35,55.31,56.04,3529280,SWKS
2014-10-31,57.53,58.37,57.4,58.24,3686116,SWKS
2014-11-03,58.47,60.65,58.26,60.23,5158237,SWKS
2014-11-04,60.04,60.71,59.5,60.42,3898454,SWKS
2014-11-05,60.75,61.29,60.0001,60.88,4500870,SWKS
2014-11-06,61.0,62.34,60.33,62.14,6192206,SWKS
2014-11-07,62.85,63.39,56.681,59.88,11115819,SWKS
2014-11-10,60.24,61.54,60.0801,60.97,4277487,SWKS
2014-11-11,61.0,61.089,60.2416,60.97,2705382,SWKS
2014-11-12,60.9,61.8,60.76,60.99,3438572,SWKS
2014-11-13,61.07,61.7399,60.33,60.71,3186167,SWKS
2014-11-14,60.89,63.2,60.4,62.8,5876406,SWKS
2014-11-17,62.74,62.95,61.2301,62.15,3711544,SWKS
2014-11-18,62.2,63.97,62.184,63.9,4050735,SWKS
2014-11-19,63.85,63.99,62.66,63.81,3144009,SWKS
2014-11-20,63.2,64.91,62.81,64.66,3036882,SWKS
2014-11-21,65.14,65.35,64.05,64.36,3148023,SWKS
2014-11-24,64.68,66.0,64.5,65.73,2686622,SWKS
2014-11-25,66.38,66.5,64.942,65.47,10064917,SWKS
2014-11-26,65.68,67.995,65.68,67.9,3950859,SWKS
2014-11-28,67.9,68.0,67.08,67.47,1774302,SWKS
2014-12-01,67.26,67.35,64.33,65.77,4437650,SWKS
2014-12-02,64.84,66.25,64.03,65.8,4766915,SWKS
2014-12-03,66.02,66.84,65.0351,66.67,3870029,SWKS
2014-12-04,68.0,70.14,67.22,69.75,6626585,SWKS
2014-12-05,70.15,71.09,69.336,70.36,3988456,SWKS
2014-12-08,70.01,70.94,68.14,69.15,3816900,SWKS
2014-12-09,66.87,69.81,65.63,69.22,3000118,SWKS
2014-12-10,69.76,70.68,68.31,68.52,3454235,SWKS
2014-12-11,68.9,71.34,68.76,70.08,3375104,SWKS
2014-12-12,69.01,70.27,69.01,69.1,2384744,SWKS
2014-12-15,69.94,70.25,67.7,68.51,3576412,SWKS
2014-12-16,67.84,69.81,67.27,68.12,2881250,SWKS
2014-12-17,68.63,70.91,67.5,70.82,2825993,SWKS
2014-12-18,73.0,73.19,71.85,73.19,3716366,SWKS
2014-12-19,73.57,73.73,71.5909,72.7,4409197,SWKS
2014-12-22,72.95,74.82,72.2,74.42,2627142,SWKS
2014-12-23,74.84,74.97,73.22,73.4,2596746,SWKS
2014-12-24,73.83,74.55,73.56,74.32,922816,SWKS
2014-12-26,74.37,74.67,73.94,74.49,1398563,SWKS
2014-12-29,72.84,73.4,71.06,73.17,3932189,SWKS
2014-12-30,72.72,73.291,72.6,72.86,1673324,SWKS
2014-12-31,73.23,74.51,72.7,72.71,2012871,SWKS
2015-01-02,73.6,73.92,72.12,73.32,2852390,SWKS
2015-01-05,73.1,73.4,72.05,72.13,2924525,SWKS
2015-01-06,72.2,72.55,68.71,69.83,4755862,SWKS
2015-01-07,71.47,71.89,70.31,70.98,2896229,SWKS
2015-01-08,72.0,74.74,71.75,74.2,3773010,SWKS
2015-01-09,74.74,74.76,72.51,74.08,2865436,SWKS
2015-01-12,74.15,74.25,71.605,72.32,2739044,SWKS
2015-01-13,74.0,74.8,72.1,72.84,3039598,SWKS
2015-01-14,71.37,72.67,70.6,71.6,3062237,SWKS
2015-01-15,72.02,72.96,70.81,71.325,2734652,SWKS
2015-01-16,71.06,74.0,71.03,73.85,3080719,SWKS
2015-01-20,74.65,75.9,74.47,75.56,3621439,SWKS
2015-01-21,75.6,77.34,75.02,77.3,3158254,SWKS
2015-01-22,77.8,79.42,75.57,79.33,6670132,SWKS
2015-01-23,78.41,82.78,78.26,80.86,7677459,SWKS
2015-01-26,80.86,82.5,79.65,82.48,3533830,SWKS
2015-01-27,81.24,82.5,81.11,81.52,3332553,SWKS
2015-01-28,83.5,83.95,81.65,81.83,4507284,SWKS
2015-01-29,82.22,84.55,81.4,84.19,4108249,SWKS
2015-01-30,84.0,84.95,82.95,83.05,3505662,SWKS
2015-02-02,83.07,83.73,80.15,82.02,4119001,SWKS
2015-02-03,81.89,82.9,80.72,82.27,2789965,SWKS
2015-02-04,81.43,82.85,81.38,82.3,2420170,SWKS
2015-02-05,82.6,82.6,80.52,81.4,3303044,SWKS
2015-02-06,81.38,83.04,80.69,81.44,2928754,SWKS
2015-02-09,80.63,80.87,77.2,79.08,5478454,SWKS
2015-02-10,80.12,81.76,78.86,81.64,3230211,SWKS
2015-02-11,82.06,82.73,81.2,82.36,2444915,SWKS
2015-02-12,83.08,83.25,81.46,82.42,2251329,SWKS
2015-02-13,82.94,82.98,80.84,81.85,2637773,SWKS
2015-02-17,81.68,82.98,81.45,82.74,1866990,SWKS
2015-02-18,82.87,82.97,81.91,82.555,1651907,SWKS
2015-02-19,82.47,83.33,82.19,83.055,1745593,SWKS
2015-02-20,82.81,84.4,82.81,84.3,2346006,SWKS
2015-02-23,84.89,86.09,84.15,86.005,3430063,SWKS
2015-02-24,86.0,88.27,84.9,88.18,3797214,SWKS
2015-02-25,88.25,88.93,87.28,87.73,3104877,SWKS
2015-02-26,88.45,89.689,87.32,88.58,3980996,SWKS
2015-02-27,88.94,89.38,87.32,87.75,2193527,SWKS
2015-03-02,88.24,91.21,88.12,91.13,3456635,SWKS
2015-03-03,90.96,91.22,88.61,88.74,4561110,SWKS
2015-03-04,88.52,90.2,87.65,90.155,2872007,SWKS
2015-03-05,90.55,91.84,90.28,91.55,3004539,SWKS
2015-03-06,91.47,91.82,89.82,90.75,3406889,SWKS
2015-03-09,90.95,92.4288,90.65,92.115,2618306,SWKS
2015-03-10,92.76,92.99,90.14,91.2,5344368,SWKS
2015-03-11,92.13,93.35,91.83,92.2,40723116,SWKS
2015-03-12,92.26,93.16,91.68,92.86,3997980,SWKS
2015-03-13,92.59,93.48,92.14,92.92,3659191,SWKS
2015-03-16,93.23,96.86,93.23,96.78,4697585,SWKS
2015-03-17,96.51,97.45,95.14,97.31,3404141,SWKS
2015-03-18,96.83,97.7,95.3501,97.12,3710833,SWKS
2015-03-19,97.45,99.78,97.25,99.57,4131618,SWKS
2015-03-20,100.14,102.2,99.75,102.05,4122700,SWKS
2015-03-23,102.25,102.77,101.68,101.76,3600442,SWKS
2015-03-24,101.94,102.7099,100.36,101.46,3644486,SWKS
2015-03-25,101.24,101.46,94.02,95.57,10500008,SWKS
2015-03-26,91.97,93.47,88.25,93.04,13850746,SWKS
2015-03-27,93.59,99.53,93.55,98.83,9735671,SWKS
2015-03-30,100.09,101.1,99.11,100.13,4715410,SWKS
2015-03-31,99.57,100.59,98.02,98.29,3861148,SWKS
2015-04-01,97.98,98.3,94.77,96.84,4613291,SWKS
2015-04-02,97.11,97.64,96.01,96.51,3025664,SWKS
2015-04-06,94.14,96.12,93.61,95.47,3263793,SWKS
2015-04-07,95.53,97.7,95.25,96.78,3088045,SWKS
2015-04-08,96.65,97.7,96.0801,97.47,2974678,SWKS
2015-04-09,97.24,99.94,97.06,99.84,3253064,SWKS
2015-04-10,99.87,100.43,98.8,99.64,2127956,SWKS
2015-04-13,99.5,100.5664,98.385,98.58,2450045,SWKS
2015-04-14,98.24,98.47,94.57,95.64,4966499,SWKS
2015-04-15,96.7,97.39,95.525,96.23,3041336,SWKS
2015-04-16,95.55,96.39,95.06,95.68,2606784,SWKS
2015-04-17,94.76,94.9,93.25,94.28,3517314,SWKS
2015-04-20,94.99,96.0,94.61,94.93,2304906,SWKS
2015-04-21,96.05,96.29,94.91,95.42,2075708,SWKS
2015-04-22,95.79,96.99,94.8,96.83,2454282,SWKS
2015-04-23,95.46,96.45,95.1,95.815,1914006,SWKS
2015-04-24,95.74,95.805,92.1,93.385,4133853,SWKS
2015-04-27,93.81,96.22,93.55,94.55,3831298,SWKS
2015-04-28,95.28,95.49,90.68,94.545,4526161,SWKS
2015-04-29,93.26,94.21,92.3,93.59,3534536,SWKS
2015-04-30,94.15,94.75,91.34,92.25,5306384,SWKS
2015-05-01,95.87,98.33,94.2,98.295,7376272,SWKS
2015-05-04,98.94,99.47,97.57,99.11,4707802,SWKS
2015-05-05,98.49,98.74,94.62,94.63,4777723,SWKS
2015-05-06,95.19,95.49,92.33,94.57,4255068,SWKS
2015-05-07,96.0,97.35,95.93,97.07,3199379,SWKS
2015-05-08,97.87,98.495,97.41,97.71,3028125,SWKS
2015-05-11,97.74,97.74,96.31,97.16,2035065,SWKS
2015-05-12,96.33,97.4,95.91,96.79,2022210,SWKS
2015-05-13,97.05,97.99,96.49,96.65,1618139,SWKS
2015-05-14,97.46,98.9,96.97,98.48,2222509,SWKS
2015-05-15,98.71,99.0,97.3099,97.56,2019718,SWKS
2015-05-18,97.83,103.75,97.67,103.03,6081111,SWKS
2015-05-19,103.75,105.99,103.32,103.99,5683165,SWKS
2015-05-20,104.55,105.15,103.1301,103.735,2683905,SWKS
2015-05-21,104.43,104.49,102.75,103.89,1947029,SWKS
2015-05-22,104.15,106.83,104.15,104.69,2966789,SWKS
2015-05-26,104.7,104.77,102.96,103.72,2204121,SWKS
2015-05-27,104.06,108.71,104.06,108.63,4782231,SWKS
2015-05-28,108.59,110.3905,106.95,107.65,3731997,SWKS
2015-05-29,108.57,109.86,107.721,109.36,3632602,SWKS
2015-06-01,110.38,111.6,109.18,109.45,2943457,SWKS
2015-06-02,109.55,109.5699,107.65,108.12,2338013,SWKS
2015-06-03,108.46,108.9,105.34,105.39,3723405,SWKS
2015-06-04,104.43,106.95,103.61,105.62,3655095,SWKS
2015-06-05,105.01,106.09,103.67,105.74,3529559,SWKS
2015-06-08,106.54,106.75,102.2,102.32,3547969,SWKS
2015-06-09,101.58,102.74,98.07,102.24,6186667,SWKS
2015-06-10,103.44,105.97,103.28,105.54,3554150,SWKS
2015-06-11,105.85,106.54,104.93,105.63,2529083,SWKS
2015-06-12,104.49,105.71,103.98,104.95,1672193,SWKS
2015-06-15,104.04,106.28,102.84,106.11,2465791,SWKS
2015-06-16,105.59,107.0,105.25,106.33,1899506,SWKS
2015-06-17,106.34,107.03,105.555,106.57,1943413,SWKS
2015-06-18,107.07,110.21,107.07,109.98,3606496,SWKS
2015-06-19,110.765,112.88,109.43,110.2,4114289,SWKS
2015-06-22,110.72,112.23,109.54,110.92,2253908,SWKS
2015-06-23,111.52,111.6,109.03,110.28,1886429,SWKS
2015-06-24,108.6,109.73,108.07,108.4,1982113,SWKS
2015-06-25,109.09,110.895,108.551,109.87,1923225,SWKS
2015-06-26,109.5,109.65,106.13,106.9,4270663,SWKS
2015-06-29,102.89,105.8,100.33,102.035,6050466,SWKS
2015-06-30,104.13,105.1,102.6,104.1,3931240,SWKS
2015-07-01,106.0,106.74,103.6,103.91,2395248,SWKS
2015-07-02,104.68,105.0,103.42,104.85,1805596,SWKS
2015-07-06,103.13,104.15,101.25,101.94,2944653,SWKS
2015-07-07,101.34,101.43,94.21,100.49,8426431,SWKS
2015-07-08,97.4,98.48,94.7,95.6,7241886,SWKS
2015-07-09,98.16,98.66,93.27,94.51,6788789,SWKS
2015-07-10,97.05,101.05,96.51,100.2,5566393,SWKS
2015-07-13,102.93,103.0,99.5635,100.49,4039731,SWKS
2015-07-14,101.18,102.4,100.13,102.03,2451058,SWKS
2015-07-15,102.26,102.37,100.29,100.9,1934583,SWKS
2015-07-16,101.48,102.53,100.11,102.37,2381550,SWKS
2015-07-17,102.9,103.32,101.5,102.91,2310056,SWKS
2015-07-20,104.19,105.41,102.98,103.14,3133802,SWKS
2015-07-21,103.13,104.14,102.07,103.97,2551790,SWKS
2015-07-22,97.47,100.13,96.0,99.64,6546728,SWKS
2015-07-23,102.49,105.0,100.5,103.12,5896534,SWKS
2015-07-24,106.43,106.5,97.44,97.71,10488695,SWKS
2015-07-27,96.1,96.3,92.26,93.49,6172730,SWKS
2015-07-28,94.82,96.53,93.21,95.68,3631263,SWKS
2015-07-29,95.74,96.1,93.65,95.19,3355421,SWKS
2015-07-30,95.19,97.05,93.56,96.76,4306320,SWKS
2015-07-31,96.83,97.215,95.18,95.67,7096726,SWKS
2015-08-03,95.17,95.75,91.63,92.78,5236206,SWKS
2015-08-04,90.89,91.0,85.07,88.69,12171326,SWKS
2015-08-05,86.63,90.57,86.63,88.96,4794161,SWKS
2015-08-06,89.99,89.99,84.33,85.98,6850733,SWKS
2015-08-07,85.25,88.4,85.01,88.36,5157998,SWKS
2015-08-10,89.9,91.45,88.581,91.03,4561492,SWKS
2015-08-11,88.53,91.14,87.68,88.97,4769907,SWKS
2015-08-12,86.88,90.59,86.5,89.9,4220432,SWKS
2015-08-13,90.12,91.53,89.42,89.64,2666155,SWKS
2015-08-14,89.04,89.378,87.6,89.1,2824967,SWKS
2015-08-17,88.59,91.0,88.155,90.93,2577166,SWKS
2015-08-18,90.8,90.9,85.15,85.7,5824293,SWKS
2015-08-19,86.54,88.22,85.35,87.23,5614964,SWKS
2015-08-20,85.89,86.88,82.42,82.44,5447557,SWKS
2015-08-21,80.17,82.0,78.22,79.07,7272181,SWKS
2015-08-24,71.01,84.8,70.8,80.51,12093517,SWKS
2015-08-25,85.38,86.65,80.31,80.56,5995581,SWKS
2015-08-26,83.52,86.28,81.56,86.15,5399076,SWKS
2015-08-27,88.94,90.08,86.62,89.77,5726405,SWKS
2015-08-28,88.48,89.97,87.57,88.62,3834721,SWKS
2015-08-31,87.87,89.79,87.29,87.35,3063328,SWKS
2015-09-01,84.49,86.33,82.4,83.05,4780330,SWKS
2015-09-02,85.08,85.74,83.51,85.74,2930134,SWKS
2015-09-03,86.31,87.44,85.04,85.34,2269133,SWKS
2015-09-04,84.03,85.5499,83.081,83.37,2880701,SWKS
2015-09-08,85.74,87.9,84.87,87.73,3614367,SWKS
2015-09-09,88.8,89.77,86.1686,86.42,3767207,SWKS
2015-09-10,86.99,89.43,86.51,88.07,3930851,SWKS
2015-09-11,87.4,88.64,86.55,88.16,2176599,SWKS
2015-09-14,90.06,90.67,89.09,89.5,3049501,SWKS
2015-09-15,89.82,91.857,89.695,91.66,3282921,SWKS
2015-09-16,91.64,91.88,90.13,91.52,2552813,SWKS
2015-09-17,91.17,92.63,90.23,90.74,2380581,SWKS
2015-09-18,89.0,90.84,88.64,89.37,3298719,SWKS
2015-09-21,90.22,91.09,88.58,89.22,2072954,SWKS
2015-09-22,87.58,88.48,86.3,86.7,3518398,SWKS
2015-09-23,86.73,89.04,86.17,88.12,2852033,SWKS
2015-09-24,87.31,87.79,84.43,86.35,4603898,SWKS
2015-09-25,88.6,89.72,86.5,87.77,3723654,SWKS
2015-09-28,87.43,88.105,82.671,82.71,3423041,SWKS
2015-09-29,82.5,84.99,82.0,82.85,3479905,SWKS
2015-09-30,84.11,85.25,82.73,84.21,3926216,SWKS
2015-10-01,83.98,84.03,81.51,83.37,4801510,SWKS
2015-10-02,81.89,84.08,81.11,84.06,3592397,SWKS
2015-10-05,84.49,84.75,81.8,81.87,4257148,SWKS
2015-10-06,81.84,82.49,74.51,80.71,15091109,SWKS
2015-10-07,81.16,83.65,79.84,83.61,5818296,SWKS
2015-10-08,82.91,83.04,77.3,79.43,7537274,SWKS
2015-10-09,79.56,80.26,78.45,79.5,3301764,SWKS
2015-10-12,79.93,80.5,78.86,79.59,2655135,SWKS
2015-10-13,78.99,79.55,77.39,77.47,3186919,SWKS
2015-10-14,77.19,78.82,75.8396,77.82,4586520,SWKS
2015-10-15,78.72,80.75,78.41,80.24,4519077,SWKS
2015-10-16,80.27,80.29,78.71,79.6,2485711,SWKS
2015-10-19,79.15,79.9099,77.41,77.83,2587562,SWKS
2015-10-20,77.47,78.55,76.74,78.29,3171976,SWKS
2015-10-21,78.71,79.24,77.59,77.67,3327561,SWKS
2015-10-22,78.97,81.72,78.7,81.69,4254819,SWKS
2015-10-23,82.75,83.18,81.39,82.55,2976557,SWKS
2015-10-26,81.0,81.0,77.0,77.91,5660585,SWKS
2015-10-27,77.0,79.17,75.51,76.31,4922836,SWKS
2015-10-28,77.9,79.02,76.45,77.5,6349478,SWKS
2015-10-29,74.77,76.39,74.01,74.63,4783267,SWKS
2015-10-30,75.07,77.7,74.69,77.24,4138679,SWKS
2015-11-02,77.28,79.56,77.17,79.3,3297363,SWKS
2015-11-03,79.01,79.36,77.5,79.08,3200225,SWKS
2015-11-04,79.67,80.34,78.8701,80.18,3423486,SWKS
2015-11-05,80.93,81.2,78.82,80.28,5120350,SWKS
2015-11-06,84.04,86.92,83.11,85.99,7145545,SWKS
2015-11-09,85.85,85.85,83.81,84.89,4468253,SWKS
2015-11-10,81.15,81.35,79.75,80.37,5691355,SWKS
2015-11-11,81.67,81.7499,79.04,79.1,3350375,SWKS
2015-11-12,78.78,78.8,75.8,75.84,4735862,SWKS
2015-11-13,75.71,76.2499,74.16,74.83,3278341,SWKS
2015-11-16,74.6,75.64,73.6506,75.28,3238250,SWKS
2015-11-17,75.47,77.79,75.33,77.15,3131683,SWKS
2015-11-18,77.63,80.54,77.19,80.41,4021311,SWKS
2015-11-19,80.2,80.24,77.16,78.0,2914205,SWKS
2015-11-20,78.56,79.4,77.65,78.57,2368282,SWKS
2015-11-23,78.91,78.91,77.511,77.72,1616911,SWKS
2015-11-24,78.25,80.1,77.81,79.72,3537615,SWKS
2015-11-25,79.93,80.48,79.02,80.31,3182987,SWKS
2015-11-27,80.63,82.125,80.0006,81.9,1556839,SWKS
2015-11-30,81.89,83.19,80.77,83.02,3607084,SWKS
2015-12-01,83.63,84.49,83.28,83.76,3725047,SWKS
2015-12-02,83.95,85.78,83.3,84.63,3429774,SWKS
2015-12-03,86.71,87.1,83.13,83.44,4183687,SWKS
2015-12-04,83.24,88.52,82.13,87.92,5119096,SWKS
2015-12-07,87.92,87.99,86.17,86.69,2867920,SWKS
2015-12-08,85.43,87.77,84.5,87.1,3000363,SWKS
2015-12-09,86.53,86.74,83.92,84.68,4055055,SWKS
2015-12-10,84.51,86.18,84.17,84.89,2573662,SWKS
2015-12-11,83.07,83.56,80.806,81.43,4162728,SWKS
2015-12-14,79.64,79.99,76.45,78.505,6047213,SWKS
2015-12-15,78.18,78.78,76.85,77.78,4571332,SWKS
2015-12-16,78.25,79.46,77.134,78.97,3020748,SWKS
2015-12-17,79.82,80.63,77.7601,77.8,2298624,SWKS
2015-12-18,77.23,78.44,76.15,76.38,3788177,SWKS
2015-12-21,77.5,78.42,76.4,78.42,2287394,SWKS
2015-12-22,78.81,79.11,76.71,78.41,2586166,SWKS
2015-12-23,78.86,79.86,77.66,79.17,1919692,SWKS
2015-12-24,79.17,80.48,79.0,79.32,1022734,SWKS
2015-12-28,78.81,79.8989,77.57,79.31,3210343,SWKS
2015-12-29,79.43,81.35,79.08,80.43,2437690,SWKS
2015-12-30,80.18,80.93,79.15,79.19,1368825,SWKS
2015-12-31,78.91,79.25,76.8,76.83,2341330,SWKS
2016-01-04,75.01,78.0,74.91,77.93,3848005,SWKS
2016-01-05,78.04,78.12,72.78,73.29,6010972,SWKS
2016-01-06,71.55,72.06,68.33,69.15,8047303,SWKS
2016-01-07,66.6,70.28,66.1,67.16,7120079,SWKS
2016-01-08,68.56,69.12,66.55,66.89,7170980,SWKS
2016-01-11,67.18,68.0,64.93,66.05,5140186,SWKS
2016-01-12,66.72,67.81,65.06,66.63,3352393,SWKS
2016-01-13,64.2,65.66,61.9,62.16,7247222,SWKS
2016-01-14,62.01,65.14,60.07,64.54,5674198,SWKS
2016-01-15,61.1,62.45,59.92,60.67,6045114,SWKS
2016-01-19,62.38,63.34,59.8727,60.38,4928361,SWKS
2016-01-20,59.37,62.31,58.5,61.62,5997313,SWKS
2016-01-21,62.23,64.73,61.52,63.29,4253051,SWKS
2016-01-22,65.0,67.42,64.97,67.03,5714318,SWKS
2016-01-25,66.85,66.92,65.492,65.59,3068996,SWKS
2016-01-26,65.75,67.04,64.99,65.8,2789449,SWKS
2016-01-27,65.68,66.46,61.705,62.14,5848291,SWKS
2016-01-28,62.77,64.9,62.61,64.79,7098877,SWKS
2016-01-29,68.82,69.77,66.22,68.92,8200661,SWKS
2016-02-01,68.18,70.39,67.52,69.62,4726274,SWKS
2016-02-02,69.07,69.2,66.38,66.48,3834888,SWKS
2016-02-03,67.8,68.79,64.88,66.19,4894048,SWKS
2016-02-04,66.58,66.79,65.12,66.0,4337281,SWKS
2016-02-05,64.87,65.85,61.0,62.16,6333707,SWKS
2016-02-08,60.81,61.19,58.23,59.3,5708661,SWKS
2016-02-09,58.24,60.08,57.46,57.7,4610779,SWKS
2016-02-10,58.68,59.76,57.01,57.2,3450110,SWKS
2016-02-11,56.1,56.97,54.5,55.85,6580130,SWKS
2016-02-12,57.06,57.96,56.01,57.63,3899524,SWKS
2016-02-16,59.27,62.44,59.14,61.44,4853515,SWKS
2016-02-17,61.82,64.88,61.57,63.71,4505680,SWKS
2016-02-18,64.43,64.4899,61.1,62.07,2995938,SWKS
2016-02-19,61.51,63.501,61.29,63.03,3374735,SWKS
2016-02-22,63.6,65.19,63.29,64.29,3207155,SWKS
2016-02-23,63.74,63.7599,62.07,62.62,2455727,SWKS
2016-02-24,61.58,63.86,61.11,63.71,2673219,SWKS
2016-02-25,63.53,64.56,62.59,64.55,2550012,SWKS
2016-02-26,65.08,65.4,64.43,64.9,2227082,SWKS
2016-02-29,65.88,68.79,65.5417,66.45,5593641,SWKS
2016-03-01,67.62,70.42,67.035,70.4,4636584,SWKS
2016-03-02,69.94,70.85,68.45,68.98,3967780,SWKS
2016-03-03,68.42,70.49,68.3,70.1,4119292,SWKS
2016-03-04,71.18,75.11,70.3301,73.01,7334848,SWKS
2016-03-07,72.16,74.7295,71.808,72.92,4225457,SWKS
2016-03-08,72.0,72.1,69.25,69.91,4802428,SWKS
2016-03-09,70.32,71.91,69.96,71.02,3002489,SWKS
2016-03-10,71.5,72.36,68.58,69.97,3640525,SWKS
2016-03-11,70.83,72.8,70.62,72.77,3359207,SWKS
2016-03-14,72.17,73.21,71.52,72.79,3010484,SWKS
2016-03-15,73.52,74.4,72.35,73.61,3822398,SWKS
2016-03-16,73.0,75.05,72.9,75.0,4198958,SWKS
2016-03-17,74.26,75.16,73.08,74.92,5458909,SWKS
2016-03-18,75.41,77.125,74.86,77.02,4479673,SWKS
2016-03-21,76.68,77.24,75.43,77.21,2554432,SWKS
2016-03-22,76.1,77.0,75.61,76.89,2425316,SWKS
2016-03-23,76.45,76.7199,75.83,76.3,2946051,SWKS
2016-03-24,75.57,76.24,75.01,76.2,2286612,SWKS
2016-03-28,76.44,77.18,75.72,76.92,2114809,SWKS
2016-03-29,74.51,76.88,73.61,76.47,4270034,SWKS
2016-03-30,76.99,78.22,76.8,77.85,2690120,SWKS
2016-03-31,77.61,78.29,77.31,77.9,2950156,SWKS
2016-04-01,77.16,78.23,76.32,78.18,2015674,SWKS
2016-04-04,78.36,78.46,76.44,77.5,2054273,SWKS
2016-04-05,76.45,77.3799,76.14,77.07,2075133,SWKS
2016-04-06,76.87,78.45,75.22,78.21,2532024,SWKS
2016-04-07,77.58,77.715,76.57,77.31,4515614,SWKS
2016-04-08,78.0,78.11,76.6,77.36,4375290,SWKS
2016-04-11,77.73,78.0,76.02,76.07,2003543,SWKS
2016-04-12,76.23,76.35,73.66,74.64,3768372,SWKS
2016-04-13,75.26,77.22,75.0,77.07,2004727,SWKS
2016-04-14,75.89,76.9,74.59,76.77,2422511,SWKS
2016-04-15,76.64,77.16,74.95,75.06,3255556,SWKS
2016-04-18,74.4,75.21,73.9,74.74,2340154,SWKS
2016-04-19,75.15,75.15,71.88,72.23,3745298,SWKS
2016-04-20,71.84,73.51,70.89,72.84,3110214,SWKS
2016-04-21,72.59,72.79,71.07,71.69,2909302,SWKS
2016-04-22,71.58,72.15,70.56,71.5,2645134,SWKS
2016-04-25,71.03,71.47,70.01,70.72,2589414,SWKS
2016-04-26,71.34,72.5,71.03,71.7,2557137,SWKS
2016-04-27,68.68,72.84,68.48,72.32,6350460,SWKS
2016-04-28,71.88,73.59,71.31,71.78,4429223,SWKS
2016-04-29,70.42,72.01,66.043,66.82,8591989,SWKS
2016-05-02,66.77,67.28,65.7,67.12,3873318,SWKS
2016-05-03,66.94,67.39,66.5425,67.02,3413557,SWKS
2016-05-04,66.49,67.01,64.78,65.23,2505886,SWKS
2016-05-05,66.12,66.19,64.25,64.35,2815551,SWKS
2016-05-06,64.2,64.65,62.6201,64.63,3016322,SWKS
2016-05-09,64.42,65.5666,64.42,65.05,2494293,SWKS
2016-05-10,64.9,65.11,63.75,64.86,2398645,SWKS
2016-05-11,64.66,65.31,64.35,64.59,2168599,SWKS
2016-05-12,64.85,64.95,60.92,61.66,5182256,SWKS
2016-05-13,60.97,62.24,60.43,60.75,4892430,SWKS
2016-05-16,61.11,62.86,60.9552,62.42,3261553,SWKS
2016-05-17,62.13,63.58,61.94,62.31,3119249,SWKS
2016-05-18,62.1,64.36,62.01,63.57,2633155,SWKS
2016-05-19,63.0,63.84,61.8302,62.8,2578672,SWKS
2016-05-20,63.47,64.8,62.91,64.56,2237159,SWKS
2016-05-23,65.85,67.46,65.76,65.81,3368119,SWKS
2016-05-24,66.07,66.67,65.85,66.46,2768025,SWKS
2016-05-25,66.45,66.7849,65.11,66.27,2389482,SWKS
2016-05-26,66.0,66.8,65.89,66.17,1699697,SWKS
2016-05-27,65.93,66.55,65.81,66.5,1128047,SWKS
2016-05-31,66.32,67.1,66.3,66.76,1756841,SWKS
2016-06-01,66.37,67.64,66.37,67.27,2039751,SWKS
2016-06-02,67.03,67.56,66.26,66.58,2172276,SWKS
2016-06-03,67.74,68.5,66.27,66.94,3682635,SWKS
2016-06-06,66.94,67.26,66.06,66.11,1938338,SWKS
2016-06-07,66.39,68.96,66.17,68.67,3066195,SWKS
2016-06-08,68.53,68.98,67.7101,68.38,2093035,SWKS
2016-06-09,66.5,68.09,66.35,67.97,2504938,SWKS
2016-06-10,66.91,67.08,65.42,65.55,2416971,SWKS
2016-06-13,65.02,66.13,64.821,64.96,1252998,SWKS
2016-06-14,64.75,65.19,64.01,65.01,1570210,SWKS
2016-06-15,65.19,65.51,64.76,64.99,1597124,SWKS
2016-06-16,64.25,64.94,63.36,64.78,1734401,SWKS
2016-06-17,64.74,64.74,63.31,63.97,2401411,SWKS
2016-06-20,64.95,66.62,64.74,65.95,3590147,SWKS
2016-06-21,66.14,67.1,65.34,65.46,1638437,SWKS
2016-06-22,65.41,66.77,65.29,65.35,1833720,SWKS
2016-06-23,66.23,67.23,65.83,67.21,1462904,SWKS
2016-06-24,64.0,65.09,61.37,61.61,3913497,SWKS
2016-06-27,60.16,60.8,57.1106,58.01,5201846,SWKS
2016-06-28,59.29,60.77,59.13,60.26,3095503,SWKS
2016-06-29,61.08,62.23,60.75,61.73,2156164,SWKS
2016-06-30,62.03,63.31,61.675,63.28,3375732,SWKS
2016-07-01,62.48,63.22,61.87,62.6,2110214,SWKS
2016-07-05,60.67,60.74,58.08,58.82,3668120,SWKS
2016-07-06,58.25,59.26,57.19,59.16,3848006,SWKS
2016-07-07,59.39,61.2,59.3447,60.89,2860688,SWKS
2016-07-08,61.67,63.15,61.52,62.91,2299126,SWKS
2016-07-11,63.6,65.2,63.57,64.64,2179220,SWKS
2016-07-12,65.49,66.42,65.21,65.8,2076660,SWKS
2016-07-13,66.44,66.48,65.08,65.35,1940294,SWKS
2016-07-14,66.31,67.6,65.48,67.39,2089231,SWKS
2016-07-15,67.72,67.74,67.02,67.39,1791446,SWKS
2016-07-18,68.18,68.95,67.71,68.7,1951383,SWKS
2016-07-19,68.33,68.55,67.81,68.33,1464367,SWKS
2016-07-20,68.47,69.8,67.96,69.49,3220759,SWKS
2016-07-21,70.0,71.33,69.76,70.92,5387437,SWKS
2016-07-22,66.74,67.15,62.4001,64.81,12772246,SWKS
2016-07-25,64.99,65.52,64.68,64.94,4223741,SWKS
2016-07-26,65.36,66.38,64.05,65.87,4316855,SWKS
2016-07-27,68.14,68.19,66.22,66.47,4701466,SWKS
2016-07-28,66.17,66.59,65.2,66.47,2332068,SWKS
2016-07-29,66.48,66.7,65.5,66.02,1576995,SWKS
2016-08-01,65.92,66.8724,65.8,66.14,2073405,SWKS
2016-08-02,65.57,65.96,64.431,65.04,2304121,SWKS
2016-08-03,63.33,65.03,63.3,64.39,3477207,SWKS
2016-08-04,64.45,65.26,64.02,65.16,3069764,SWKS
2016-08-05,65.59,66.57,65.14,66.55,2178465,SWKS
2016-08-08,66.57,67.22,65.72,65.94,1236290,SWKS
2016-08-09,66.45,67.64,66.33,67.0,1725275,SWKS
2016-08-10,67.03,67.04,65.7,66.41,1385441,SWKS
2016-08-11,66.38,67.58,66.22,67.41,1580804,SWKS
2016-08-12,67.45,67.85,67.0101,67.53,1452201,SWKS
2016-08-15,67.61,69.59,67.55,69.5,2218252,SWKS
2016-08-16,69.35,69.81,68.6001,69.6,2404305,SWKS
2016-08-17,69.7,70.42,69.2,70.19,3107157,SWKS
2016-08-18,70.48,72.06,70.29,71.8,3745472,SWKS
2016-08-19,71.56,73.4,71.56,72.29,3110033,SWKS
2016-08-22,72.34,72.889,71.94,72.62,1735799,SWKS
2016-08-23,73.13,73.8999,72.885,73.78,1771657,SWKS
2016-08-24,73.95,74.309,72.98,73.29,2138832,SWKS
2016-08-25,73.16,74.75,73.11,74.33,2791263,SWKS
2016-08-26,74.35,75.0,73.74,74.84,2630334,SWKS
2016-08-29,74.79,75.65,74.5,75.22,2021934,SWKS
2016-08-30,74.4,75.79,73.84,74.2,3899207,SWKS
2016-08-31,74.13,75.24,73.9,74.86,2114706,SWKS
2016-09-01,74.79,75.19,74.21,75.09,2095130,SWKS
2016-09-02,75.25,75.43,74.21,74.62,1509550,SWKS
2016-09-06,74.29,74.515,72.25,73.01,4263577,SWKS
2016-09-07,73.18,73.765,71.572,72.05,3401154,SWKS
2016-09-08,71.93,71.94,70.84,71.43,3039400,SWKS
2016-09-09,70.51,70.69,66.06,66.76,7590724,SWKS
2016-09-12,66.0,68.5825,65.76,68.34,4484140,SWKS
2016-09-13,68.5,70.45,68.25,69.36,4815760,SWKS
2016-09-14,69.73,72.43,69.51,72.4,5309118,SWKS
2016-09-15,73.0,77.25,72.98,77.02,7857983,SWKS
2016-09-16,77.15,77.24,75.0,76.07,5447708,SWKS
2016-09-19,76.74,77.88,75.79,76.09,2554484,SWKS
2016-09-20,76.3,76.365,75.02,75.72,2729242,SWKS
2016-09-21,76.19,77.0,75.7,76.74,2552409,SWKS
2016-09-22,77.28,77.44,76.37,76.9,1736463,SWKS
2016-09-23,76.68,76.91,74.06,74.77,3570296,SWKS
2016-09-26,73.94,74.42,72.73,72.82,3044648,SWKS
2016-09-27,72.95,73.97,72.35,73.92,2409435,SWKS
2016-09-28,74.84,75.64,73.85,74.27,1938098,SWKS
2016-09-29,73.79,74.43,72.06,73.26,3419777,SWKS
2016-09-30,73.91,76.32,73.88,76.14,4110161,SWKS
2016-10-03,75.76,76.77,75.1612,75.33,2286040,SWKS
2016-10-04,75.4,77.17,75.4,76.59,2961977,SWKS
2016-10-05,77.15,78.19,76.81,77.75,2111332,SWKS
2016-10-06,78.18,79.42,77.71,79.34,2603949,SWKS
2016-10-07,79.36,79.57,77.63,79.37,2985327,SWKS
2016-10-10,79.78,81.19,79.61,80.15,2328142,SWKS
2016-10-11,80.71,82.275,78.66,79.43,5012654,SWKS
2016-10-12,79.46,79.51,78.15,78.82,2056111,SWKS
2016-10-13,77.98,78.025,76.2,77.41,2204784,SWKS
2016-10-14,77.86,79.49,77.44,77.63,2067851,SWKS
2016-10-17,77.63,78.14,76.48,76.7,1726865,SWKS
2016-10-18,78.1,78.3733,77.53,77.65,1112164,SWKS
2016-10-19,77.19,78.03,76.77,77.91,1072172,SWKS
2016-10-20,77.72,78.5,77.05,78.09,1264733,SWKS
2016-10-21,77.75,78.09,76.87,77.47,1900479,SWKS
2016-10-24,78.01,79.19,78.01,78.49,1727971,SWKS
2016-10-25,78.18,79.14,77.91,78.08,1669647,SWKS
2016-10-26,77.44,78.69,77.19,77.54,2190421,SWKS
2016-10-27,78.18,78.58,77.05,77.26,1460728,SWKS
2016-10-28,77.91,77.99,75.62,75.72,2715625,SWKS
2016-10-31,75.95,77.26,75.02,76.94,1886394,SWKS
2016-11-01,76.92,77.76,74.76,75.81,1783271,SWKS
2016-11-02,75.65,76.37,74.82,75.03,1681778,SWKS
2016-11-03,74.65,76.82,74.39,74.67,3566745,SWKS
2016-11-04,72.6,76.865,72.5,75.07,5718645,SWKS
2016-11-07,76.67,77.3,75.3,77.24,2703052,SWKS
2016-11-08,76.86,78.02,76.01,77.33,2209180,SWKS
2016-11-09,74.79,78.24,74.5,77.66,3458092,SWKS
2016-11-10,77.89,79.49,74.77,75.91,3267582,SWKS
2016-11-11,76.0,77.89,74.2,74.51,4015186,SWKS
2016-11-14,74.79,74.82,73.59,74.04,2614918,SWKS
2016-11-15,74.18,76.25,73.725,75.93,2101460,SWKS
2016-11-16,75.36,76.48,75.0,76.12,1631371,SWKS
2016-11-17,76.15,77.975,75.688,77.95,1616791,SWKS
2016-11-18,77.82,78.94,76.915,78.21,2190012,SWKS
2016-11-21,78.46,79.13,78.2,78.93,1526877,SWKS
2016-11-22,79.39,80.14,78.99,79.36,1218603,SWKS
2016-11-23,79.21,79.51,78.02,78.31,1585165,SWKS
2016-11-25,78.27,78.31,76.49,77.01,1174799,SWKS
2016-11-28,77.06,77.84,75.82,77.3,1807043,SWKS
2016-11-29,77.09,77.72,76.28,77.22,1721670,SWKS
2016-11-30,77.49,77.79,76.4383,76.85,1595434,SWKS
2016-12-01,76.92,77.07,71.65,71.78,4086921,SWKS
2016-12-02,71.69,73.445,71.65,73.34,1927115,SWKS
2016-12-05,73.72,74.98,73.49,74.82,2899638,SWKS
2016-12-06,75.33,76.55,74.82,76.17,3299041,SWKS
2016-12-07,75.78,77.66,74.25,77.34,2471531,SWKS
2016-12-08,77.3,79.74,76.98,79.52,2716780,SWKS
2016-12-09,80.6,81.04,75.65,76.93,4750178,SWKS
2016-12-12,76.36,77.08,75.37,76.26,2303202,SWKS
2016-12-13,76.8,77.63,75.95,76.88,1714312,SWKS
2016-12-14,76.49,77.0,74.62,75.14,2620883,SWKS
2016-12-15,75.21,77.83,74.63,77.21,2331317,SWKS
2016-12-16,77.51,78.59,76.67,76.81,2335513,SWKS
2016-12-19,76.95,78.33,76.91,77.44,1116640,SWKS
2016-12-20,77.52,77.79,76.3198,76.61,1339694,SWKS
2016-12-21,76.66,77.15,76.01,77.07,1494894,SWKS
2016-12-22,77.93,78.33,77.0,78.15,1705611,SWKS
2016-12-23,78.22,78.45,77.62,78.03,826697,SWKS
2016-12-27,77.9,78.83,77.66,78.33,718325,SWKS
2016-12-28,78.47,78.6,76.91,77.03,1070610,SWKS
2016-12-29,76.74,77.12,75.63,76.56,1165128,SWKS
2016-12-30,76.83,76.83,74.32,74.66,1844970,SWKS
2017-01-03,75.22,76.24,74.4,75.15,2609426,SWKS
2017-01-04,75.46,75.655,74.5,74.99,1683879,SWKS
2017-01-05,74.66,75.38,73.94,74.57,1832555,SWKS
2017-01-06,74.82,75.48,74.32,74.96,1609218,SWKS
2017-01-09,75.96,76.96,75.23,75.65,2331287,SWKS
2017-01-10,75.69,77.52,75.66,77.31,1768561,SWKS
2017-01-11,77.33,78.72,76.51,78.41,2119898,SWKS
2017-01-12,76.2,76.91,74.67,76.75,4265199,SWKS
2017-01-13,76.91,78.49,76.69,78.33,1963387,SWKS
2017-01-17,77.64,78.43,76.485,76.89,2392146,SWKS
2017-01-18,77.39,79.27,77.16,79.27,3106093,SWKS
2017-01-19,78.87,79.45,78.1805,78.46,4062382,SWKS
2017-01-20,85.0,88.9,84.69,88.67,15776664,SWKS
2017-01-23,88.87,91.07,87.72,90.17,6523246,SWKS
2017-01-24,90.31,92.74,90.31,92.27,4553330,SWKS
2017-01-25,93.0,93.78,91.32,91.87,3223492,SWKS
2017-01-26,92.0,92.64,90.94,91.01,2344718,SWKS
2017-01-27,91.55,92.44,91.25,92.01,1706221,SWKS
2017-01-30,91.43,93.08,90.22,92.99,2482193,SWKS
2017-01-31,92.32,92.479,90.28,91.74,2486505,SWKS
2017-02-01,93.54,94.49,91.31,91.74,3804797,SWKS
2017-02-02,90.8,91.535,90.06,91.11,2524583,SWKS
2017-02-03,91.32,91.91,90.88,91.56,1272523,SWKS
2017-02-06,91.45,91.58,90.71,91.39,1458764,SWKS
2017-02-07,91.4,92.2,91.17,91.78,1305566,SWKS
2017-02-08,91.61,92.34,90.94,91.69,1861650,SWKS
2017-02-09,92.07,93.1299,91.24,92.47,2753403,SWKS
2017-02-10,92.73,92.75,91.41,92.21,1947332,SWKS
2017-02-13,92.69,93.3,92.27,92.63,1290117,SWKS
2017-02-14,92.32,92.48,90.53,91.8,1610538,SWKS
2017-02-15,92.02,92.61,91.25,92.13,1562561,SWKS
2017-02-16,92.34,92.56,91.6,92.43,1287095,SWKS
2017-02-17,92.24,96.67,91.92,96.35,5406554,SWKS
2017-02-21,96.63,97.51,95.7,96.57,2578203,SWKS
2017-02-22,96.49,97.17,96.04,96.71,1397948,SWKS
2017-02-23,96.86,96.94,94.3,95.31,1640306,SWKS
2017-02-24,94.24,95.0,93.02,94.7,1448447,SWKS
2017-02-27,94.54,95.68,93.85,95.63,1243010,SWKS
2017-02-28,95.61,95.85,94.0,94.81,1722652,SWKS
2017-03-01,95.97,97.15,94.37,96.74,2322497,SWKS
2017-03-02,96.98,97.57,94.71,94.76,2348763,SWKS
2017-03-03,95.03,95.32,94.16,94.92,1505851,SWKS
2017-03-06,94.21,95.71,93.425,95.45,3186353,SWKS
2017-03-07,95.22,95.49,94.207,95.05,1545443,SWKS
2017-03-08,96.36,96.91,95.39,96.69,4069504,SWKS
2017-03-09,96.21,97.67,95.06,97.14,2826163,SWKS
2017-03-10,97.74,98.7,97.5,98.18,2259550,SWKS
2017-03-13,98.48,99.34,98.06,99.04,2399531,SWKS
2017-03-14,98.74,98.94,97.95,98.79,1214414,SWKS
2017-03-15,98.71,99.38,98.12,99.11,1528958,SWKS
2017-03-16,99.22,99.22,98.0,98.11,1796943,SWKS
2017-03-17,98.51,98.61,97.51,97.93,2423569,SWKS
2017-03-20,97.95,98.81,97.15,98.19,1290754,SWKS
2017-03-21,98.37,98.64,95.34,95.52,1804767,SWKS
2017-03-22,95.47,96.78,94.59,96.74,1736058,SWKS
2017-03-23,96.54,97.29,96.0278,96.5,1111649,SWKS
2017-03-24,97.36,98.35,96.88,97.3,1270823,SWKS
2017-03-27,96.41,97.714,95.33,97.19,1203234,SWKS
2017-03-28,97.31,98.7,96.55,97.93,1152861,SWKS
2017-03-29,97.85,97.85,97.0,97.23,1088837,SWKS
2017-03-30,97.29,98.5,97.06,98.14,1200076,SWKS
2017-03-31,98.31,98.49,97.71,97.98,1065287,SWKS
2017-04-03,98.15,98.48,96.95,97.72,1149443,SWKS
2017-04-04,98.68,100.7,98.14,99.35,2907723,SWKS
2017-04-05,99.56,100.58,98.6101,98.89,2024960,SWKS
2017-04-06,98.97,99.81,97.7313,99.42,1388186,SWKS
2017-04-07,99.43,102.64,99.11,101.82,3972942,SWKS
2017-04-10,101.9,102.54,100.66,101.53,1994143,SWKS
2017-04-11,100.5,100.815,99.11,100.14,2914741,SWKS
2017-04-12,100.23,100.4,96.98,97.59,3726969,SWKS
2017-04-13,96.82,99.44,96.15,97.47,2097643,SWKS
2017-04-17,97.92,98.88,97.92,98.76,927867,SWKS
2017-04-18,98.18,99.596,98.05,99.03,1564127,SWKS
2017-04-19,99.8,100.6,99.09,99.24,1695821,SWKS
2017-04-20,99.5,101.88,99.35,101.63,1900532,SWKS
2017-04-21,101.56,101.76,100.35,101.6,1530427,SWKS
2017-04-24,103.0,105.34,102.67,103.91,3582970,SWKS
2017-04-25,104.26,104.79,103.96,104.0,2726777,SWKS
2017-04-26,104.3,104.3,102.07,102.97,2170002,SWKS
2017-04-27,103.42,104.38,103.05,104.2,3035082,SWKS
2017-04-28,102.79,104.33,99.57,99.74,4690246,SWKS
2017-05-01,100.26,100.81,98.51,99.81,2295236,SWKS
2017-05-02,100.0,100.73,99.33,100.67,1759863,SWKS
2017-05-03,100.18,101.78,99.6,101.43,2382868,SWKS
2017-05-04,101.32,102.435,100.88,100.92,1514622,SWKS
2017-05-05,101.35,101.68,100.31,101.46,1113112,SWKS
2017-05-08,101.57,101.81,100.6,101.02,1102313,SWKS
2017-05-09,101.33,102.34,101.165,101.93,1094838,SWKS
2017-05-10,102.65,103.07,101.66,102.5,1240553,SWKS
2017-05-11,102.2,102.92,101.35,102.61,1089686,SWKS
2017-05-12,102.6,102.88,101.9,102.52,1032913,SWKS
2017-05-15,102.99,104.23,102.63,103.76,1293815,SWKS
2017-05-16,104.05,105.51,103.46,105.5,1686953,SWKS
2017-05-17,104.5,104.72,100.47,100.55,2079328,SWKS
2017-05-18,100.63,103.87,100.22,103.2,1889107,SWKS
2017-05-19,103.65,104.315,103.31,103.87,1236841,SWKS
2017-05-22,104.45,105.1,104.121,104.96,1214684,SWKS
2017-05-23,105.02,105.38,103.56,105.17,958695,SWKS
2017-05-24,105.49,105.98,104.7,105.42,970720,SWKS
2017-05-25,105.65,107.18,105.1338,106.04,1303718,SWKS
2017-05-26,106.0,106.34,104.5,105.89,1051595,SWKS
2017-05-30,105.8,107.25,105.77,106.36,753234,SWKS
2017-05-31,106.98,107.0,105.43,106.43,1468572,SWKS
2017-06-01,106.79,107.68,106.25,107.68,1649429,SWKS
2017-06-02,108.13,108.67,106.51,108.42,1577198,SWKS
2017-06-05,108.2,109.2,107.75,108.15,1300558,SWKS
2017-06-06,107.5,109.43,107.3,107.86,1121498,SWKS
2017-06-07,108.0,109.8,107.71,109.48,1527258,SWKS
2017-06-08,109.82,111.06,108.82,111.01,1526786,SWKS
2017-06-09,111.4,112.11,104.29,107.01,2974289,SWKS
2017-06-12,105.26,105.85,101.0,103.76,4118915,SWKS
2017-06-13,104.67,105.69,103.47,104.85,2062379,SWKS
2017-06-14,105.27,105.555,101.02,102.47,1701765,SWKS
2017-06-15,100.74,102.64,100.56,102.28,1675290,SWKS
2017-06-16,102.35,103.61,101.085,101.9,1923244,SWKS
2017-06-19,102.72,104.55,102.72,104.06,1239840,SWKS
2017-06-20,103.9,104.59,101.61,101.81,1377891,SWKS
2017-06-21,102.32,103.57,101.61,103.3,1123561,SWKS
2017-06-22,103.37,103.65,101.38,103.25,1309999,SWKS
2017-06-23,103.25,104.51,102.57,104.36,2462195,SWKS
2017-06-26,104.47,105.25,101.26,101.32,1947399,SWKS
2017-06-27,100.5,100.62,97.71,97.86,2896375,SWKS
2017-06-28,98.74,98.88,96.37,98.36,2328328,SWKS
2017-06-29,97.96,98.42,94.35,96.13,3107460,SWKS
2017-06-30,96.64,97.27,95.11,95.95,2194259,SWKS
2017-07-03,96.44,97.48,95.145,95.34,1180907,SWKS
2017-07-05,95.79,97.82,95.79,97.53,2346245,SWKS
2017-07-06,97.14,99.04,96.61,97.79,2241850,SWKS
2017-07-07,98.19,100.42,98.06,99.7,1556335,SWKS
2017-07-10,99.93,100.3,98.42,100.05,1295889,SWKS
2017-07-11,100.05,101.07,99.69,100.73,1375246,SWKS
2017-07-12,101.45,102.29,101.14,101.73,1605743,SWKS
2017-07-13,102.0,103.18,101.48,102.75,1682371,SWKS
2017-07-14,103.42,104.03,103.17,103.99,1352015,SWKS
2017-07-17,104.02,104.42,103.18,103.3,1693941,SWKS
2017-07-18,103.05,103.87,101.87,103.83,1281644,SWKS
2017-07-19,104.5,105.4975,104.06,105.41,1810622,SWKS
2017-07-20,106.18,108.21,105.5,107.64,4144552,SWKS
2017-07-21,106.73,107.98,105.23,107.47,3844869,SWKS
2017-07-24,107.65,107.73,105.37,105.86,3085999,SWKS
2017-07-25,106.39,106.74,104.71,106.39,1700099,SWKS
2017-07-26,107.0,107.94,106.3,107.33,1319676,SWKS
2017-07-27,107.61,108.555,105.55,107.0,3054552,SWKS
2017-07-28,106.64,107.15,105.42,105.76,1604629,SWKS
2017-07-31,106.37,106.51,104.39,104.87,1249299,SWKS
2017-08-01,105.11,105.38,103.5,104.28,2064363,SWKS
2017-08-02,106.82,106.98,103.35,104.43,2025188,SWKS
2017-08-03,104.43,104.53,101.29,101.79,2148488,SWKS
2017-08-04,101.67,103.65,101.0,102.55,1713466,SWKS
2017-08-07,102.29,104.7,102.29,104.5,1257224,SWKS
2017-08-08,104.5,105.98,104.25,104.73,1319283,SWKS
2017-08-09,103.7,105.07,103.5101,104.74,1012568,SWKS
2017-08-10,103.6,103.99,101.49,101.6,1650760,SWKS
2017-08-11,101.71,103.59,101.45,103.18,1051178,SWKS
2017-08-14,104.04,105.66,103.81,105.47,1252734,SWKS
2017-08-15,105.73,106.11,104.83,105.8,2056685,SWKS
2017-08-16,106.1,106.1,105.09,105.93,1018651,SWKS
2017-08-17,105.48,105.56,102.11,102.21,1617325,SWKS
2017-08-18,102.57,102.93,101.17,102.21,1139401,SWKS
2017-08-21,102.58,102.62,100.06,101.01,1365581,SWKS
2017-08-22,101.64,103.38,101.39,103.01,981179,SWKS
2017-08-23,102.53,103.03,102.21,102.71,861104,SWKS
2017-08-24,102.93,103.31,101.94,102.5,1131686,SWKS
2017-08-25,102.74,103.1268,101.5501,101.98,1105720,SWKS
2017-08-28,102.09,102.29,99.771,100.7,1952162,SWKS
2017-08-29,99.98,101.97,99.11,101.52,1137735,SWKS
2017-08-30,101.8,104.08,101.24,103.94,1602888,SWKS
2017-08-31,104.01,105.6,103.67,105.36,1412895,SWKS
2017-09-01,105.56,106.38,105.43,105.57,1106422,SWKS
2017-09-05,106.92,108.94,105.33,106.93,2198692,SWKS
2017-09-06,107.63,107.99,105.8,106.17,1469107,SWKS
2017-09-07,106.43,107.3,105.94,106.43,1394727,SWKS
2017-09-08,106.05,106.35,104.31,104.64,969549,SWKS
2017-09-11,105.7,107.4325,105.25,107.19,1268599,SWKS
2017-09-12,107.6,107.7499,106.6501,106.87,1029304,SWKS
2017-09-13,106.45,106.86,105.58,106.8,899307,SWKS
2017-09-14,105.78,108.11,105.77,107.08,1635944,SWKS
2017-09-15,107.06,109.7252,106.71,109.55,2366271,SWKS
2017-09-18,109.8,110.6068,107.375,107.49,2274571,SWKS
2017-09-19,107.89,108.6639,107.22,107.93,1091674,SWKS
2017-09-20,108.24,108.28,101.76,103.51,3559422,SWKS
2017-09-21,103.28,103.85,101.23,102.13,2126681,SWKS
2017-09-22,101.71,103.52,101.5001,103.08,1377378,SWKS
2017-09-25,102.17,102.17,98.7,99.59,2491273,SWKS
2017-09-26,100.36,100.75,98.97,99.35,2120500,SWKS
2017-09-27,100.49,101.97,99.88,101.6,1538207,SWKS
2017-09-28,101.31,101.94,100.52,101.24,1297622,SWKS
2017-09-29,101.34,102.0,100.82,101.9,1212294,SWKS
2017-10-02,102.16,102.86,101.25,102.28,1257110,SWKS
2017-10-03,102.28,103.05,101.7,102.61,796400,SWKS
2017-10-04,102.2,103.38,101.8,103.32,1363005,SWKS
2017-10-05,103.77,104.2,102.96,103.84,1117646,SWKS
2017-10-06,103.37,105.07,103.18,104.96,1453941,SWKS
2017-10-09,105.17,105.245,104.43,104.74,1026379,SWKS
2017-10-10,105.0,105.15,103.33,104.35,1031284,SWKS
2017-10-11,104.06,105.68,104.06,105.47,1152289,SWKS
2017-10-12,105.23,106.035,104.92,105.04,1103417,SWKS
2017-10-13,105.53,107.13,105.15,106.66,1253015,SWKS
2017-10-16,107.16,107.295,106.11,106.98,1099204,SWKS
2017-10-17,106.58,107.45,106.15,107.35,997495,SWKS
2017-10-18,107.56,107.82,105.72,107.34,1043951,SWKS
2017-10-19,105.4,105.445,101.67,103.32,3140260,SWKS
2017-10-20,104.47,105.31,103.85,105.15,1821575,SWKS
2017-10-23,105.66,106.1,104.47,104.77,1505508,SWKS
2017-10-24,104.73,106.04,104.25,105.21,1545472,SWKS
2017-10-25,104.91,105.99,103.38,104.57,1350161,SWKS
2017-10-26,104.99,105.74,104.75,105.52,1020924,SWKS
2017-10-27,106.29,108.37,105.75,107.91,2283576,SWKS
2017-10-30,108.4,112.3,108.13,112.0,2815215,SWKS
2017-10-31,112.4,114.8,111.4367,113.86,2809273,SWKS
2017-11-01,114.52,114.5999,110.5884,111.32,2614820,SWKS
2017-11-02,111.21,111.9,108.6,111.76,2401382,SWKS
2017-11-03,113.64,114.44,111.15,113.19,2758692,SWKS
2017-11-06,115.24,117.65,114.3,116.33,6242587,SWKS
2017-11-07,109.87,113.24,107.75,111.19,8180259,SWKS
2017-11-08,111.33,113.25,110.87,113.15,2773578,SWKS
2017-11-09,111.71,112.6,109.53,111.12,2161317,SWKS
2017-11-10,110.69,111.48,109.95,110.41,1921682,SWKS
2017-11-13,109.29,110.9,108.57,110.3,1203195,SWKS
2017-11-14,109.92,111.739,109.74,111.21,1454038,SWKS
2017-11-15,110.57,110.57,107.14,108.89,2097552,SWKS
2017-11-16,109.86,110.67,109.54,110.06,1459880,SWKS
2017-11-17,110.35,110.62,108.89,110.0,1378433,SWKS
2017-11-20,109.63,110.54,109.4,109.79,1163547,SWKS
2017-11-21,110.28,111.08,109.81,110.25,1638222,SWKS
2017-11-22,110.19,110.25,108.48,108.54,1537373,SWKS
2017-11-24,108.67,109.85,108.42,109.75,617129,SWKS
2017-11-27,109.2,109.21,107.14,107.22,1726607,SWKS
2017-11-28,107.43,107.88,106.2325,107.55,2073350,SWKS
2017-11-29,107.2,107.422,103.3813,105.33,2878750,SWKS
2017-11-30,105.47,106.27,104.2819,104.74,2817898,SWKS
2017-12-01,103.7,103.99,99.72,102.23,3225049,SWKS
2017-12-04,102.95,102.9883,98.23,98.26,3761180,SWKS
2017-12-05,97.71,99.58,95.36,97.6,2932845,SWKS
2017-12-06,95.15,97.12,93.05,96.47,5396996,SWKS
2017-12-07,98.15,98.3,95.13,96.68,3576633,SWKS
2017-12-08,97.94,98.3,95.79,96.28,2493811,SWKS
2017-12-11,96.16,97.02,95.88,96.98,1937212,SWKS
2017-12-12,96.24,97.22,95.01,96.47,2639674,SWKS
2017-12-13,97.07,97.5,95.59,95.86,1977730,SWKS
2017-12-14,95.51,96.0,93.6,94.09,3554298,SWKS
2017-12-15,94.51,95.49,93.58,94.63,3952724,SWKS
2017-12-18,95.0,96.24,94.63,95.84,2593478,SWKS
2017-12-19,95.83,96.5234,95.3,95.68,1837325,SWKS
2017-12-20,96.46,97.93,95.88,97.43,2096546,SWKS
2017-12-21,98.0,98.95,97.32,97.49,1960699,SWKS
2017-12-22,97.64,97.97,96.8,97.07,1511210,SWKS
2017-12-26,94.19,97.07,93.6,95.2,2378577,SWKS
2017-12-27,95.27,96.51,95.13,95.82,1420540,SWKS
2017-12-28,96.45,96.72,95.97,96.54,954427,SWKS
2017-12-29,96.49,96.71,94.93,94.95,1551630,SWKS
2018-01-02,96.0,98.5,95.12,98.43,2488212,SWKS
2018-01-03,98.73,100.49,98.54,99.93,2359389,SWKS
2018-01-04,100.61,100.96,99.1,100.77,1866762,SWKS
2018-01-05,101.12,102.08,100.15,101.23,1779449,SWKS
2018-01-08,100.85,101.755,100.09,101.25,1689298,SWKS
2018-01-09,101.54,101.8046,100.39,100.68,1694449,SWKS
2018-01-10,100.09,100.48,97.57,98.6,2316014,SWKS
2018-01-11,98.83,100.43,98.1,99.92,1595035,SWKS
2018-01-12,100.2,101.62,99.77,101.21,1751342,SWKS
2018-01-16,102.2,103.11,99.31,99.86,2515853,SWKS
2018-01-17,100.78,102.51,100.28,102.19,2119156,SWKS
2018-01-18,102.23,103.71,101.54,102.29,1974912,SWKS
2018-01-19,102.47,102.47,98.05,99.2,3317647,SWKS
2018-01-22,99.05,99.14,96.97,98.72,2345172,SWKS
2018-01-23,98.395,100.73,98.131,99.37,3096580,SWKS
2018-01-24,99.13,100.15,96.84,97.13,3342335,SWKS
2018-01-25,98.1,98.32,95.02,95.05,2945084,SWKS
2018-01-26,95.66,97.41,95.14,97.35,2698350,SWKS
2018-01-29,96.68,97.57,96.08,97.1,2896031,SWKS
2018-01-30,96.01,99.96,95.51,97.21,3111141,SWKS
2018-01-31,98.75,99.1,96.26,97.21,3235553,SWKS
2018-02-01,98.54,103.91,98.5,103.15,5172360,SWKS
2018-02-02,102.28,102.49,98.93,98.96,3767699,SWKS
2018-02-05,97.95,99.72,94.331,94.68,5451830,SWKS
2018-02-06,101.05,106.74,100.75,104.56,8628644,SWKS
2018-02-07,103.5,104.39,101.35,101.35,3704691,SWKS
2013-02-08,76.36,76.74,76.13,76.24,861724,SWK
2013-02-11,76.13,76.24,75.8,75.93,979015,SWK
2013-02-12,76.13,77.87,75.96,77.49,1825631,SWK
2013-02-13,77.56,77.64,77.05,77.48,1083623,SWK
2013-02-14,77.17,78.23,76.94,77.81,1460324,SWK
2013-02-15,77.91,79.06,77.65,78.46,1336027,SWK
2013-02-19,78.64,79.5,78.64,79.17,1791268,SWK
2013-02-20,79.05,79.12,77.55,77.63,1477391,SWK
2013-02-21,76.92,77.458,75.73,76.08,1624287,SWK
2013-02-22,76.46,77.67,76.34,77.44,1085434,SWK
2013-02-25,77.93,77.93,75.14,75.14,1387491,SWK
2013-02-26,75.81,76.49,75.08,76.26,2016422,SWK
2013-02-27,76.18,78.34,76.18,77.92,1429418,SWK
2013-02-28,78.03,79.035,77.8,78.7,1485566,SWK
2013-03-01,78.19,78.23,77.2,77.59,1548382,SWK
2013-03-04,77.51,77.51,76.12,77.39,1171527,SWK
2013-03-05,77.85,78.75,77.6,78.34,1120082,SWK
2013-03-06,78.5,79.33,78.15,78.52,2683824,SWK
2013-03-07,78.19,78.83,77.96,78.12,804908,SWK
2013-03-08,78.71,79.52,78.08,78.96,1302912,SWK
2013-03-11,78.83,79.95,78.65,79.7,1044971,SWK
2013-03-12,79.75,79.9,79.33,79.78,1032240,SWK
2013-03-13,79.88,80.6338,79.47,80.17,1443770,SWK
2013-03-14,80.38,81.22,80.36,81.09,1260328,SWK
2013-03-15,80.62,81.2,80.051,81.17,1773255,SWK
2013-03-18,80.23,81.23,79.66,80.55,3004653,SWK
2013-03-19,80.9,81.42,80.5503,81.29,1465020,SWK
2013-03-20,81.76,81.98,81.22,81.61,1286022,SWK
2013-03-21,81.1,81.815,80.932,81.18,891144,SWK
2013-03-22,81.36,81.75,80.85,81.57,740418,SWK
2013-03-25,81.87,82.43,80.88,81.48,1376889,SWK
2013-03-26,81.83,82.11,81.16,81.19,826926,SWK
2013-03-27,80.7,80.7,79.71,79.74,1842341,SWK
2013-03-28,79.76,81.05,79.3,80.97,5135666,SWK
2013-04-01,80.77,81.16,79.74,79.83,1489446,SWK
2013-04-02,80.32,80.82,79.33,79.58,1058689,SWK
2013-04-03,79.44,79.855,78.66,79.1,1531031,SWK
2013-04-04,79.21,79.51,78.07,78.39,1853850,SWK
2013-04-05,77.38,77.78,76.23,77.56,1854775,SWK
2013-04-08,77.61,77.94,76.74,77.9,1820034,SWK
2013-04-09,78.08,78.64,77.37,77.8,1838228,SWK
2013-04-10,78.0,79.27,77.96,79.18,1559187,SWK
2013-04-11,79.17,80.14,78.96,79.75,1126985,SWK
2013-04-12,79.44,79.8675,78.78,79.24,704341,SWK
2013-04-15,78.71,78.78,76.26,76.26,1422738,SWK
2013-04-16,77.2,77.27,76.32,77.09,1372806,SWK
2013-04-17,76.5,76.63,75.61,76.42,972711,SWK
2013-04-18,76.42,76.98,75.64,75.91,1224717,SWK
2013-04-19,76.12,76.54,75.895,76.4,1761349,SWK
2013-04-22,76.5,76.84,75.84,76.61,1182982,SWK
2013-04-23,77.03,77.57,76.2,77.0,1758413,SWK
2013-04-24,77.22,78.65,77.2,78.08,1996465,SWK
2013-04-25,76.71,77.12,75.01,75.93,3955294,SWK
2013-04-26,75.9,75.97,74.035,74.4,1822894,SWK
2013-04-29,74.54,74.76,74.09,74.48,977111,SWK
2013-04-30,74.23,74.83,73.88,74.81,1332850,SWK
2013-05-01,74.61,75.47,74.232,74.36,1427425,SWK
2013-05-02,74.72,75.26,74.54,75.19,888667,SWK
2013-05-03,76.12,77.61,76.12,76.65,863525,SWK
2013-05-06,76.65,77.16,76.17,77.01,1129822,SWK
2013-05-07,77.2,79.09,77.17,78.68,1393259,SWK
2013-05-08,78.68,79.9,78.5,79.79,1990351,SWK
2013-05-09,79.87,80.185,79.07,79.25,1080371,SWK
2013-05-10,79.49,79.81,79.02,79.73,824723,SWK
2013-05-13,79.66,79.88,79.16,79.52,665487,SWK
2013-05-14,79.62,81.0,79.62,80.99,795258,SWK
2013-05-15,80.39,81.14,80.1,80.95,705941,SWK
2013-05-16,80.59,81.3,80.34,80.47,1341606,SWK
2013-05-17,80.62,81.82,80.62,80.94,1284285,SWK
2013-05-20,80.87,82.0499,80.77,81.33,619749,SWK
2013-05-21,81.4,82.3,81.1,81.84,1344279,SWK
2013-05-22,82.07,83.26,81.0,81.23,1532556,SWK
2013-05-23,80.42,80.57,78.88,79.66,1712479,SWK
2013-05-24,79.19,79.29,78.415,78.74,776325,SWK
2013-05-28,79.44,80.07,79.16,79.87,1609081,SWK
2013-05-29,79.41,81.3,78.92,80.85,1614230,SWK
2013-05-30,80.3,81.02,79.74,80.24,962633,SWK
2013-05-31,80.02,80.5,79.15,79.22,1336656,SWK
2013-06-03,79.15,79.41,78.06,79.35,1396105,SWK
2013-06-04,79.35,79.8,78.209,78.64,990457,SWK
2013-06-05,78.51,78.575,77.01,77.26,1124292,SWK
2013-06-06,77.45,78.6,77.03,78.43,867978,SWK
2013-06-07,78.87,79.87,78.85,79.69,627809,SWK
2013-06-10,79.84,80.01,79.09,79.81,682555,SWK
2013-06-11,78.89,80.38,78.43,79.54,973548,SWK
2013-06-12,80.32,80.365,78.52,78.68,687750,SWK
2013-06-13,78.59,79.68,78.03,79.45,1021856,SWK
2013-06-14,79.35,80.04,79.09,79.42,501076,SWK
2013-06-17,80.06,80.57,79.5548,80.04,766018,SWK
2013-06-18,80.21,81.38,79.8,80.98,941365,SWK
2013-06-19,80.99,81.04,79.38,79.38,1102842,SWK
2013-06-20,78.76,78.76,76.94,77.16,1034714,SWK
2013-06-21,77.52,77.74,75.55,76.0,1736853,SWK
2013-06-24,75.27,75.9,73.77,75.05,1664865,SWK
2013-06-25,76.0,76.67,75.9,76.46,832454,SWK
2013-06-26,77.11,77.4,76.62,76.83,672497,SWK
2013-06-27,77.53,78.4,77.44,78.12,972965,SWK
2013-06-28,77.96,78.07,77.09,77.3,1107805,SWK
2013-07-01,77.91,78.8,77.77,78.35,677771,SWK
2013-07-02,78.23,78.89,77.51,77.78,916741,SWK
2013-07-03,77.7075,78.18,77.012,77.91,335044,SWK
2013-07-05,78.72,79.15,78.18,79.07,475622,SWK
2013-07-08,79.66,79.81,79.145,79.31,666226,SWK
2013-07-09,79.87,81.06,79.87,80.58,781318,SWK
2013-07-10,80.49,80.95,79.53,79.96,984407,SWK
2013-07-11,81.23,81.75,80.91,81.53,885424,SWK
2013-07-12,81.34,82.35,81.12,82.3,888386,SWK
2013-07-15,82.4,82.62,81.97,82.2,893617,SWK
2013-07-16,82.12,82.4425,81.12,81.51,542290,SWK
2013-07-17,81.85,81.97,80.83,80.98,713634,SWK
2013-07-18,81.01,82.14,81.01,81.79,823545,SWK
2013-07-19,81.87,83.13,81.5,83.12,959865,SWK
2013-07-22,83.2,83.8,82.99,83.46,1013267,SWK
2013-07-23,83.59,84.2299,83.26,83.89,1124190,SWK
2013-07-24,84.07,84.2499,82.23,82.51,1263765,SWK
2013-07-25,81.94,82.7455,81.26,82.51,1163021,SWK
2013-07-26,83.75,84.74,83.1,84.02,1845161,SWK
2013-07-29,83.78,84.37,82.98,84.06,880489,SWK
2013-07-30,84.09,84.39,83.44,83.81,595639,SWK
2013-07-31,83.86,85.12,83.65,84.62,930278,SWK
2013-08-01,85.22,87.13,84.99,86.98,1017409,SWK
2013-08-02,86.5,87.68,86.11,87.62,960143,SWK
2013-08-05,87.25,87.85,86.72,86.88,913044,SWK
2013-08-06,86.75,86.99,85.46,85.7,636625,SWK
2013-08-07,85.34,85.86,84.79,85.77,865523,SWK
2013-08-08,85.05,86.38,85.05,85.58,814132,SWK
2013-08-09,85.59,85.84,84.95,85.6,587473,SWK
2013-08-12,85.36,88.66,85.24,88.19,2163510,SWK
2013-08-13,88.3,89.43,87.79,88.81,1575835,SWK
2013-08-14,89.03,89.5,87.57,87.97,896042,SWK
2013-08-15,87.0,87.15,86.07,86.92,885586,SWK
2013-08-16,86.61,87.45,86.4,86.8,589672,SWK
2013-08-19,86.81,86.91,85.7756,86.18,4573032,SWK
2013-08-20,86.19,87.11,85.99,86.75,794180,SWK
2013-08-21,86.69,87.5,86.2,86.45,672705,SWK
2013-08-22,86.66,87.89,86.66,87.63,569188,SWK
2013-08-23,87.7,87.97,87.05,87.6,608218,SWK
2013-08-26,87.42,87.64,86.62,86.8,516853,SWK
2013-08-27,85.8,85.87,84.35,84.59,782836,SWK
2013-08-28,84.71,85.33,84.33,85.18,1029153,SWK
2013-08-29,85.0,86.71,84.78,85.85,2709649,SWK
2013-08-30,86.17,86.18,85.01,85.26,660084,SWK
2013-09-03,86.46,87.18,85.61,86.22,736162,SWK
2013-09-04,85.56,86.57,85.51,86.1,720434,SWK
2013-09-05,86.02,86.93,85.88,86.66,547863,SWK
2013-09-06,87.09,88.36,85.9,87.27,695041,SWK
2013-09-09,87.64,88.54,87.61,88.13,451865,SWK
2013-09-10,88.75,89.55,88.45,89.42,854360,SWK
2013-09-11,89.44,89.86,88.981,89.46,934339,SWK
2013-09-12,89.59,89.8,88.9,89.24,827883,SWK
2013-09-13,89.49,89.74,88.69,89.26,473741,SWK
2013-09-16,90.35,90.56,89.61,89.66,779919,SWK
2013-09-17,89.66,90.05,89.37,89.65,616550,SWK
2013-09-18,89.86,91.61,89.07,91.49,1004648,SWK
2013-09-19,91.74,92.36,91.44,91.5,629567,SWK
2013-09-20,91.21,91.85,89.961,90.13,994757,SWK
2013-09-23,90.01,90.01,88.35,89.07,836262,SWK
2013-09-24,89.03,90.36,89.03,89.59,932954,SWK
2013-09-25,90.18,90.365,89.4,89.77,963835,SWK
2013-09-26,89.99,90.72,89.76,90.51,613153,SWK
2013-09-27,90.0,90.85,89.831,90.59,641486,SWK
2013-09-30,89.69,90.76,89.69,90.57,652873,SWK
2013-10-01,91.23,92.76,91.11,92.36,1468124,SWK
2013-10-02,91.79,92.18,90.93,91.31,1642878,SWK
2013-10-03,90.97,91.39,89.94,90.86,1117621,SWK
2013-10-04,91.0,91.54,90.9,91.14,904608,SWK
2013-10-07,90.45,90.9,89.97,90.03,903028,SWK
2013-10-08,89.9,90.47,88.65,88.88,1113458,SWK
2013-10-09,89.16,89.224,87.945,88.4,1127292,SWK
2013-10-10,89.33,90.25,89.11,90.25,733131,SWK
2013-10-11,90.15,91.5,90.06,91.3,624856,SWK
2013-10-14,90.54,91.6,90.0,91.58,741091,SWK
2013-10-15,91.26,91.6,89.22,89.51,1725756,SWK
2013-10-16,79.63,79.94,75.42,76.75,13708657,SWK
2013-10-17,76.12,76.6,74.13,74.37,6130171,SWK
2013-10-18,74.93,77.43,74.4221,77.16,4525426,SWK
2013-10-21,77.16,77.81,77.06,77.49,2142033,SWK
2013-10-22,77.49,77.7,76.56,77.36,2476096,SWK
2013-10-23,77.28,77.32,75.785,76.39,2559533,SWK
2013-10-24,76.74,77.83,76.21,77.75,1318273,SWK
2013-10-25,77.69,78.49,77.15,78.46,1708938,SWK
2013-10-28,78.6,78.62,78.06,78.39,1370288,SWK
2013-10-29,78.58,79.91,78.44,79.87,1641508,SWK
2013-10-30,79.98,80.3,78.65,78.73,1720853,SWK
2013-10-31,78.38,79.29,77.49,79.09,1053069,SWK
2013-11-01,79.33,79.46,78.17,79.05,745026,SWK
2013-11-04,79.27,79.71,78.99,79.63,727287,SWK
2013-11-05,79.5,79.52,78.38,78.54,1290956,SWK
2013-11-06,79.29,80.6,78.93,80.59,1412289,SWK
2013-11-07,80.59,82.66,80.51,81.05,3217373,SWK
2013-11-08,80.76,81.49,80.43,80.88,1728050,SWK
2013-11-11,80.81,82.12,80.73,81.61,890801,SWK
2013-11-12,81.91,82.29,81.35,81.82,981062,SWK
2013-11-13,81.16,82.68,81.16,82.37,2093856,SWK
2013-11-14,82.35,82.56,81.85,81.96,1502084,SWK
2013-11-15,81.99,82.81,81.83,82.64,1558156,SWK
2013-11-18,83.0,84.0,82.44,82.74,1494684,SWK
2013-11-19,82.52,82.87,81.58,81.79,1092920,SWK
2013-11-20,82.33,82.4,80.99,81.18,1195911,SWK
2013-11-21,81.24,82.0,81.1401,81.42,1195152,SWK
2013-11-22,81.28,82.14,80.33,82.05,1115765,SWK
2013-11-25,82.33,82.49,80.49,80.65,1302190,SWK
2013-11-26,81.0,81.4,80.3,80.84,2111605,SWK
2013-11-27,80.73,81.32,80.55,81.03,1160089,SWK
2013-11-29,80.92,81.6,80.536,81.39,610602,SWK
2013-12-02,81.38,81.55,79.41,79.53,1443446,SWK
2013-12-03,79.39,79.965,79.16,79.82,1489562,SWK
2013-12-04,78.99,80.595,78.87,79.59,1181346,SWK
2013-12-05,79.36,80.11,79.29,79.77,1427205,SWK
2013-12-06,80.73,81.37,80.54,80.71,957929,SWK
2013-12-09,80.58,81.11,80.43,80.9,874148,SWK
2013-12-10,80.87,81.3,80.51,80.71,1177154,SWK
2013-12-11,80.46,80.8,78.97,79.35,1993776,SWK
2013-12-12,79.77,81.03,79.36,80.55,2708718,SWK
2013-12-13,80.76,81.17,79.99,80.48,995750,SWK
2013-12-16,80.55,81.02,79.91,80.03,1805011,SWK
2013-12-17,80.22,80.52,79.63,79.77,1193637,SWK
2013-12-18,80.02,80.9,79.05,80.55,1859997,SWK
2013-12-19,80.54,81.11,80.45,80.73,1858916,SWK
2013-12-20,80.83,81.32,80.49,80.56,2429996,SWK
2013-12-23,81.29,81.53,80.64,80.95,1588269,SWK
2013-12-24,81.12,81.29,80.4,80.65,697451,SWK
2013-12-26,80.93,81.14,80.55,81.04,1249222,SWK
2013-12-27,81.05,81.11,80.84,81.01,1133016,SWK
2013-12-30,81.0,81.3,80.9,81.25,1250710,SWK
2013-12-31,81.25,81.49,80.19,80.69,975764,SWK
2014-01-02,80.57,80.79,79.68,80.18,715610,SWK
2014-01-03,80.37,80.9,80.21,80.38,873988,SWK
2014-01-06,80.75,80.85,79.55,79.64,1124161,SWK
2014-01-07,79.64,80.26,79.01,79.98,1485416,SWK
2014-01-08,80.03,80.77,79.84,80.08,1727758,SWK
2014-01-09,80.3,80.88,79.75,80.3,1642908,SWK
2014-01-10,80.32,81.67,80.06,81.42,1566974,SWK
2014-01-13,81.05,81.29,80.02,80.15,1289172,SWK
2014-01-14,81.35,82.655,81.21,82.2,2172878,SWK
2014-01-15,82.01,83.22,81.96,82.54,1270636,SWK
2014-01-16,82.56,82.94,82.29,82.39,1806431,SWK
2014-01-17,82.16,82.39,80.82,81.17,2185508,SWK
2014-01-21,81.42,81.66,80.57,81.0,2067627,SWK
2014-01-22,80.97,81.295,80.77,80.93,1128894,SWK
2014-01-23,80.5,80.78,79.83,80.41,1931864,SWK
2014-01-24,80.95,82.76,77.5,77.81,4309957,SWK
2014-01-27,78.06,78.25,76.1951,77.35,2366036,SWK
2014-01-28,77.34,78.0,77.19,77.93,1704314,SWK
2014-01-29,77.45,78.82,77.2,78.03,1965700,SWK
2014-01-30,78.37,78.58,77.51,77.87,1105200,SWK
2014-01-31,76.69,77.93,76.18,77.4,2216595,SWK
2014-02-03,78.0,78.56,75.59,75.64,1936009,SWK
2014-02-04,75.94,76.33,75.35,76.11,1379029,SWK
2014-02-05,75.96,76.4,75.0,75.65,1876500,SWK
2014-02-06,75.93,76.79,75.76,76.46,1174040,SWK
2014-02-07,76.8,78.91,76.76,78.8,1575519,SWK
2014-02-10,78.86,79.35,78.78,78.96,1371462,SWK
2014-02-11,78.86,80.46,78.86,80.01,1471005,SWK
2014-02-12,80.12,80.99,80.11,80.62,1331225,SWK
2014-02-13,80.15,80.81,79.85,80.59,1337023,SWK
2014-02-14,80.69,81.53,80.4651,81.32,715430,SWK
2014-02-18,81.35,81.6,80.61,81.28,1251940,SWK
2014-02-19,81.01,81.82,80.61,80.66,903543,SWK
2014-02-20,80.89,81.68,80.52,81.43,1078476,SWK
2014-02-21,81.49,81.96,81.1601,81.74,1326402,SWK
2014-02-24,81.95,82.69,81.85,82.08,1137082,SWK
2014-02-25,81.96,82.52,81.61,81.71,935905,SWK
2014-02-26,81.71,82.5,81.61,82.0,872032,SWK
2014-02-27,81.81,83.15,81.708,82.95,1264626,SWK
2014-02-28,83.12,83.76,82.5405,83.04,1330806,SWK
2014-03-03,81.62,82.28,81.3025,81.75,1029833,SWK
2014-03-04,82.56,82.82,81.7,82.0,1146777,SWK
2014-03-05,82.03,82.14,81.4,81.54,1174006,SWK
2014-03-06,81.76,82.1,81.64,81.88,610734,SWK
2014-03-07,82.07,82.68,81.72,82.51,1224850,SWK
2014-03-10,82.19,82.4,81.34,81.9,740073,SWK
2014-03-11,82.74,82.96,81.38,81.47,1259300,SWK
2014-03-12,81.0,81.27,80.13,80.56,1734942,SWK
2014-03-13,80.36,80.99,78.73,79.09,1464285,SWK
2014-03-14,78.97,79.83,78.88,79.02,1516481,SWK
2014-03-17,79.55,80.52,79.4,80.37,1247781,SWK
2014-03-18,80.44,80.62,80.03,80.16,941567,SWK
2014-03-19,80.59,80.71,79.05,79.54,1079329,SWK
2014-03-20,79.26,80.03,78.685,79.96,1268478,SWK
2014-03-21,80.66,80.75,79.34,79.71,2230962,SWK
2014-03-24,79.67,80.17,78.9,79.34,710865,SWK
2014-03-25,79.7,80.5,79.49,80.33,944064,SWK
2014-03-26,80.79,81.0,79.39,79.41,713595,SWK
2014-03-27,79.41,79.56,78.5,79.08,672575,SWK
2014-03-28,79.24,80.75,79.12,80.69,1157962,SWK
2014-03-31,81.0,81.34,80.57,81.24,1040401,SWK
2014-04-01,81.12,82.02,81.12,81.78,1399862,SWK
2014-04-02,81.94,82.24,81.69,81.83,1243378,SWK
2014-04-03,82.09,82.17,81.51,81.61,835039,SWK
2014-04-04,81.69,82.16,80.53,80.75,1065457,SWK
2014-04-07,80.51,80.72,78.77,79.1,1201026,SWK
2014-04-08,79.01,79.53,78.36,78.87,1743431,SWK
2014-04-09,79.04,80.45,78.89,80.29,1618199,SWK
2014-04-10,80.0,80.67,78.39,78.39,949976,SWK
2014-04-11,77.92,78.31,75.9,77.58,1288755,SWK
2014-04-14,78.34,78.44,77.72,78.3,1113982,SWK
2014-04-15,78.44,80.28,78.4201,80.22,1763292,SWK
2014-04-16,80.83,81.52,80.1103,81.48,1670049,SWK
2014-04-17,81.73,82.3,81.45,81.92,1781757,SWK
2014-04-21,81.53,81.88,81.12,81.62,840520,SWK
2014-04-22,81.79,82.5,81.34,81.73,1339684,SWK
2014-04-23,82.56,82.8,81.93,82.44,2481838,SWK
2014-04-24,84.0,86.01,83.83,85.53,4079674,SWK
2014-04-25,85.58,85.59,84.13,85.23,1965241,SWK
2014-04-28,85.52,85.85,83.46,84.26,2227127,SWK
2014-04-29,84.84,85.0499,83.94,84.82,1543046,SWK
2014-04-30,84.83,86.0,84.41,85.89,1180299,SWK
2014-05-01,85.69,86.51,85.5,85.99,1190598,SWK
2014-05-02,86.18,86.7,85.7,85.93,837178,SWK
2014-05-05,85.52,86.03,85.1,85.73,823123,SWK
2014-05-06,85.5,85.7501,85.06,85.19,505564,SWK
2014-05-07,85.55,86.215,85.0,86.15,1194390,SWK
2014-05-08,85.86,87.1,85.68,86.4,810047,SWK
2014-05-09,86.28,86.4,85.57,86.33,564907,SWK
2014-05-12,86.65,87.76,86.65,87.37,1071932,SWK
2014-05-13,87.37,87.5,86.92,87.0,683772,SWK
2014-05-14,86.89,87.14,85.76,85.78,760204,SWK
2014-05-15,85.54,85.72,84.19,84.99,1022893,SWK
2014-05-16,85.12,85.77,84.57,85.7,816952,SWK
2014-05-19,85.58,86.57,85.32,86.46,825939,SWK
2014-05-20,86.17,86.375,84.31,84.87,1196618,SWK
2014-05-21,85.23,86.23,85.1785,86.19,888894,SWK
2014-05-22,86.02,86.88,85.9101,86.13,666730,SWK
2014-05-23,86.09,87.471,85.86,87.25,967328,SWK
2014-05-27,87.51,88.06,87.1,87.4,725344,SWK
2014-05-28,87.44,87.62,87.07,87.4,527192,SWK
2014-05-29,87.42,87.75,86.49,87.18,638057,SWK
2014-05-30,87.1,87.54,86.75,87.4,1499058,SWK
2014-06-02,87.09,87.66,86.45,87.5,728530,SWK
2014-06-03,87.08,87.2,86.48,86.63,555629,SWK
2014-06-04,86.42,86.96,86.1,86.11,785041,SWK
2014-06-05,86.61,87.76,86.03,87.58,1185214,SWK
2014-06-06,87.6,88.1,87.58,87.86,783044,SWK
2014-06-09,87.7,88.88,87.65,88.26,762081,SWK
2014-06-10,88.17,88.24,87.75,88.24,519524,SWK
2014-06-11,87.81,87.81,87.0501,87.46,588689,SWK
2014-06-12,87.3,87.44,86.76,87.12,952447,SWK
2014-06-13,87.03,87.37,86.72,87.17,772569,SWK
2014-06-16,87.07,87.77,86.9,87.76,676209,SWK
2014-06-17,87.31,88.1,86.64,87.98,628759,SWK
2014-06-18,87.85,88.41,87.135,88.27,583980,SWK
2014-06-19,88.37,88.59,87.86,88.38,589263,SWK
2014-06-20,88.51,89.05,88.15,89.02,1959072,SWK
2014-06-23,88.92,88.9516,88.08,88.47,666506,SWK
2014-06-24,88.07,88.63,87.32,87.37,682738,SWK
2014-06-25,87.36,88.328,87.19,87.59,637340,SWK
2014-06-26,87.75,87.83,86.52,87.26,616850,SWK
2014-06-27,87.17,88.06,86.9,88.04,1092641,SWK
2014-06-30,88.01,88.26,87.56,87.82,692748,SWK
2014-07-01,88.13,88.69,87.915,87.96,731055,SWK
2014-07-02,88.05,88.44,87.68,87.84,522386,SWK
2014-07-03,88.19,88.7,87.98,88.65,612160,SWK
2014-07-07,88.54,88.54,87.8,88.13,1261297,SWK
2014-07-08,87.66,87.945,86.7,87.06,802803,SWK
2014-07-09,87.25,87.59,86.86,87.12,511867,SWK
2014-07-10,86.1,86.47,85.81,86.09,1082800,SWK
2014-07-11,86.02,86.32,85.64,85.89,830153,SWK
2014-07-14,86.59,86.77,86.22,86.39,989544,SWK
2014-07-15,86.39,86.39,85.4,85.65,1160867,SWK
2014-07-16,86.03,86.51,85.7,86.26,1053304,SWK
2014-07-17,85.34,85.53,84.94,85.19,1254879,SWK
2014-07-18,85.34,85.53,84.94,85.19,1254879,SWK
2014-07-21,85.04,86.02,84.83,85.82,683049,SWK
2014-07-22,86.28,86.554,86.17,86.33,745594,SWK
2014-07-23,86.3,86.91,85.88,86.37,921756,SWK
2014-07-24,86.14,86.56,84.92,85.02,1524007,SWK
2014-07-25,87.17,90.97,87.0,90.77,3534991,SWK
2014-07-28,90.75,91.25,90.29,90.66,1395548,SWK
2014-07-29,90.49,90.89,89.21,89.35,1680658,SWK
2014-07-30,89.51,89.71,88.56,89.38,1180840,SWK
2014-07-31,88.97,88.97,87.41,87.45,1280652,SWK
2014-08-01,87.69,88.09,86.89,87.95,1100181,SWK
2014-08-04,87.69,88.09,86.89,87.95,1100181,SWK
2014-08-05,87.52,88.19,86.411,86.91,1268269,SWK
2014-08-06,86.41,87.13,86.01,86.66,1312570,SWK
2014-08-07,87.16,87.61,86.57,86.86,777630,SWK
2014-08-08,87.0,88.2325,86.71,88.23,811107,SWK
2014-08-11,88.56,89.27,88.39,88.68,801590,SWK
2014-08-12,88.43,89.14,88.36,88.53,705777,SWK
2014-08-13,89.19,89.6,88.91,89.37,571256,SWK
2014-08-14,89.45,90.1232,89.31,90.04,710473,SWK
2014-08-15,90.38,90.4,89.1,89.78,834013,SWK
2014-08-18,90.2,91.0,90.11,90.41,954557,SWK
2014-08-19,90.63,91.51,90.43,91.08,1216595,SWK
2014-08-20,91.1,91.83,90.995,91.54,917315,SWK
2014-08-21,91.63,91.91,90.96,91.56,676777,SWK
2014-08-22,91.18,91.48,90.7988,90.96,626927,SWK
2014-08-25,91.28,91.49,90.95,91.16,537282,SWK
2014-08-26,91.18,91.5,90.88,90.94,463523,SWK
2014-08-27,90.94,91.17,90.51,90.72,570201,SWK
2014-08-28,90.42,90.914,89.785,90.78,377847,SWK
2014-08-29,91.06,91.96,90.78,91.5,939527,SWK
2014-09-02,91.28,91.84,91.22,91.59,1467601,SWK
2014-09-03,91.72,91.96,91.16,91.34,600037,SWK
2014-09-04,91.37,92.14,91.12,91.29,660523,SWK
2014-09-05,91.17,92.0,90.4,91.93,803996,SWK
2014-09-08,91.7,92.46,91.58,91.78,734811,SWK
2014-09-09,91.67,92.33,91.58,91.71,652926,SWK
2014-09-10,91.61,92.22,91.33,92.04,780248,SWK
2014-09-11,91.58,92.33,91.46,92.12,1067701,SWK
2014-09-12,91.97,92.12,91.3,91.89,768524,SWK
2014-09-15,91.72,91.97,91.36,91.78,714062,SWK
2014-09-16,91.77,92.23,91.21,91.9,738952,SWK
2014-09-17,91.81,92.71,91.81,92.27,957053,SWK
2014-09-18,92.4,93.56,92.14,93.46,2068031,SWK
2014-09-19,93.87,95.4,92.8,93.25,2619710,SWK
2014-09-22,92.97,93.2499,91.35,91.63,1026095,SWK
2014-09-23,91.35,91.87,90.92,91.46,1059233,SWK
2014-09-24,91.14,91.86,90.68,91.68,1089462,SWK
2014-09-25,91.52,91.52,90.26,90.31,866970,SWK
2014-09-26,90.26,90.46,89.66,90.23,876588,SWK
2014-09-29,89.57,90.14,89.29,89.98,598598,SWK
2014-09-30,90.11,90.164,88.49,88.79,1202302,SWK
2014-10-01,88.79,88.84,87.18,87.5,1395628,SWK
2014-10-02,87.55,87.89,86.55,87.26,686837,SWK
2014-10-03,87.57,88.11,87.01,88.0,966613,SWK
2014-10-06,88.44,88.88,88.16,88.23,1120445,SWK
2014-10-07,87.55,87.58,85.19,85.22,1559432,SWK
2014-10-08,85.17,86.5,83.74,86.36,1946307,SWK
2014-10-09,86.26,86.326,84.02,84.17,1380951,SWK
2014-10-10,84.28,84.68,83.05,83.58,1178123,SWK
2014-10-13,83.56,84.178,81.28,81.35,914002,SWK
2014-10-14,81.73,83.36,81.73,82.57,1488673,SWK
2014-10-15,81.75,81.89,79.03,81.31,2124383,SWK
2014-10-16,80.05,83.07,80.021,82.88,1408149,SWK
2014-10-17,83.65,85.05,83.56,84.19,1438864,SWK
2014-10-20,83.69,84.48,83.36,84.46,1604835,SWK
2014-10-21,84.88,86.46,84.85,86.09,2150755,SWK
2014-10-22,88.03,89.61,86.79,87.41,2773006,SWK
2014-10-23,88.55,89.88,88.19,88.98,1926200,SWK
2014-10-24,88.74,90.22,88.56,90.12,921292,SWK
2014-10-27,89.88,89.88,89.11,89.55,1090552,SWK
2014-10-28,90.25,91.59,89.68,91.37,2600826,SWK
2014-10-29,91.61,91.77,90.57,91.47,1456582,SWK
2014-10-30,96.18,96.55,95.51,95.86,805671,SWK
2014-10-31,92.8,93.71,92.61,93.64,1053688,SWK
2014-11-03,93.75,94.39,93.48,93.61,847236,SWK
2014-11-04,93.36,93.59,92.78,93.15,704871,SWK
2014-11-05,93.86,93.96,93.17,93.27,1156345,SWK
2014-11-06,93.58,94.59,93.28,94.4,1106641,SWK
2014-11-07,94.53,95.32,94.13,95.01,775440,SWK
2014-11-10,95.2,95.93,94.77,95.88,1169254,SWK
2014-11-11,95.73,96.25,95.49,95.83,856514,SWK
2014-11-12,95.5,96.41,95.29,96.21,1197654,SWK
2014-11-13,96.18,96.55,95.51,95.86,805671,SWK
2014-11-14,95.5,96.51,95.5,95.67,649960,SWK
2014-11-17,95.58,95.6,94.9001,95.18,998302,SWK
2014-11-18,95.3,96.375,94.99,95.12,1104773,SWK
2014-11-19,95.13,95.18,94.27,94.88,1545345,SWK
2014-11-20,94.47,95.66,94.365,95.2,682462,SWK
2014-11-21,96.44,96.53,95.18,95.31,1318913,SWK
2014-11-24,95.49,95.89,95.04,95.26,990366,SWK
2014-11-25,95.53,95.94,94.86,95.31,1547347,SWK
2014-11-26,95.27,95.3,94.25,94.77,650593,SWK
2014-11-28,94.86,94.91,93.83,94.44,583886,SWK
2014-12-01,94.18,94.19,92.9,93.55,948307,SWK
2014-12-02,93.75,95.1,93.52,94.48,2297066,SWK
2014-12-03,94.35,95.57,94.33,95.36,840630,SWK
2014-12-04,95.05,95.29,94.33,94.84,1236494,SWK
2014-12-05,94.75,95.71,94.65,95.61,1283312,SWK
2014-12-08,95.5,95.9721,94.94,95.31,867965,SWK
2014-12-09,94.11,95.59,93.93,95.56,938131,SWK
2014-12-10,95.06,95.46,94.205,94.45,1297676,SWK
2014-12-11,95.0,95.85,94.65,94.93,1126807,SWK
2014-12-12,94.13,94.62,93.65,93.7,899893,SWK
2014-12-15,94.16,94.68,92.65,92.91,924432,SWK
2014-12-16,92.54,94.98,92.54,93.58,1109939,SWK
2014-12-17,93.59,94.6,92.87,94.39,1076518,SWK
2014-12-18,95.53,96.42,95.16,96.41,1088632,SWK
2014-12-19,96.72,97.19,96.16,96.9,1477664,SWK
2014-12-22,97.1,97.5,96.49,97.07,1286446,SWK
2014-12-23,97.44,97.66,97.1,97.32,1052690,SWK
2014-12-24,97.4,97.68,97.24,97.36,511396,SWK
2014-12-26,97.6,97.72,97.04,97.05,542264,SWK
2014-12-29,96.69,97.46,96.67,96.73,1057789,SWK
2014-12-30,96.61,96.945,96.22,96.72,842765,SWK
2014-12-31,97.18,97.62,96.01,96.08,572048,SWK
2015-01-02,96.57,96.81,94.905,96.02,553167,SWK
2015-01-05,95.23,95.45,93.74,93.97,1216347,SWK
2015-01-06,93.97,94.38,92.24,93.03,1182984,SWK
2015-01-07,93.68,95.0,93.18,94.63,1446151,SWK
2015-01-08,94.66,96.45,94.66,96.43,1029409,SWK
2015-01-09,95.61,95.75,94.3,94.61,1433073,SWK
2015-01-12,94.68,94.83,93.6,94.01,1101172,SWK
2015-01-13,94.8,95.55,92.72,93.47,1330308,SWK
2015-01-14,92.03,93.67,92.03,93.59,1592313,SWK
2015-01-15,94.3,94.318,91.625,91.73,1307912,SWK
2015-01-16,91.74,91.86,90.37,91.83,1396493,SWK
2015-01-20,92.22,92.5,90.55,91.81,1025604,SWK
2015-01-21,91.4,92.47,91.13,92.44,1244474,SWK
2015-01-22,93.0,94.11,92.1,93.87,1280906,SWK
2015-01-23,93.71,94.02,93.15,93.39,1120434,SWK
2015-01-26,93.49,93.81,92.96,93.48,1467672,SWK
2015-01-27,92.32,92.54,91.08,91.3,1338176,SWK
2015-01-28,91.35,92.15,90.08,90.51,2263588,SWK
2015-01-29,93.52,95.99,92.66,95.57,3271413,SWK
2015-01-30,95.19,95.35,93.43,93.65,3206271,SWK
2015-02-02,93.44,95.91,93.12,95.54,2177751,SWK
2015-02-03,95.99,96.72,95.65,96.48,1520953,SWK
2015-02-04,96.27,96.38,95.3,95.68,1722106,SWK
2015-02-05,96.14,96.59,95.89,96.16,1108882,SWK
2015-02-06,96.16,96.92,96.04,96.32,1005127,SWK
2015-02-09,96.19,96.87,95.16,95.4,1978408,SWK
2015-02-10,95.81,97.065,95.43,96.81,1000047,SWK
2015-02-11,96.89,97.06,95.95,96.56,1317948,SWK
2015-02-12,97.04,97.4,96.36,97.28,1269545,SWK
2015-02-13,97.45,98.36,97.38,98.2,798608,SWK
2015-02-17,97.91,98.43,97.77,98.32,715492,SWK
2015-02-18,98.25,98.731,98.02,98.55,680565,SWK
2015-02-19,97.97,98.65,97.58,98.28,589944,SWK
2015-02-20,97.91,99.16,97.4,98.94,1158230,SWK
2015-02-23,98.94,99.03,98.37,98.69,606032,SWK
2015-02-24,98.69,100.44,98.65,100.17,1114469,SWK
2015-02-25,100.05,100.28,98.94,99.13,1124181,SWK
2015-02-26,99.04,99.25,98.1,98.64,792365,SWK
2015-02-27,98.66,99.06,98.17,98.34,1362365,SWK
2015-03-02,97.82,98.95,97.45,98.92,924769,SWK
2015-03-03,98.75,98.99,97.58,98.38,626338,SWK
2015-03-04,97.94,98.22,97.11,97.32,1099267,SWK
2015-03-05,97.47,97.7,97.13,97.62,634886,SWK
2015-03-06,96.76,97.136,95.43,95.68,1031183,SWK
2015-03-09,95.75,97.75,95.74,97.24,1199160,SWK
2015-03-10,96.15,96.745,95.88,96.02,1291406,SWK
2015-03-11,96.28,96.28,94.92,95.15,1063086,SWK
2015-03-12,95.52,96.62,95.34,96.47,750055,SWK
2015-03-13,96.15,96.64,95.29,96.18,1197741,SWK
2015-03-16,94.71,95.47,93.28,95.02,3614951,SWK
2015-03-17,94.75,95.23,94.1,94.47,1905982,SWK
2015-03-18,94.38,96.98,93.94,96.65,1661296,SWK
2015-03-19,96.02,96.47,95.27,95.87,1265628,SWK
2015-03-20,96.16,97.25,96.13,96.32,1923789,SWK
2015-03-23,96.53,97.15,95.99,95.99,955403,SWK
2015-03-24,95.55,96.77,95.5,96.01,940950,SWK
2015-03-25,96.06,96.43,94.95,94.99,864922,SWK
2015-03-26,94.71,95.15,94.12,94.86,896806,SWK
2015-03-27,94.86,95.61,94.74,95.41,1060115,SWK
2015-03-30,96.0,96.77,95.8,96.21,825371,SWK
2015-03-31,95.9,96.01,95.12,95.36,1467439,SWK
2015-04-01,95.35,95.97,94.62,95.54,641193,SWK
2015-04-02,95.58,96.47,95.285,95.61,546298,SWK
2015-04-06,94.92,97.245,94.6,96.64,785327,SWK
2015-04-07,96.57,96.91,95.87,96.16,655760,SWK
2015-04-08,96.15,96.74,95.94,96.73,851053,SWK
2015-04-09,96.68,96.75,95.53,96.39,460568,SWK
2015-04-10,96.66,96.9196,96.3,96.5,777077,SWK
2015-04-13,96.22,96.57,95.56,95.95,579107,SWK
2015-04-14,95.68,95.95,95.07,95.93,436645,SWK
2015-04-15,96.35,97.26,96.09,96.99,938912,SWK
2015-04-16,96.66,97.45,96.2,97.17,928731,SWK
2015-04-17,96.18,96.53,95.7324,96.25,972548,SWK
2015-04-20,97.01,97.5,96.69,97.36,669615,SWK
2015-04-21,97.48,97.48,96.39,97.08,995827,SWK
2015-04-22,97.08,98.46,96.38,98.11,1382784,SWK
2015-04-23,100.31,101.055,99.313,99.77,2748078,SWK
2015-04-24,100.37,100.82,99.4,99.79,1322416,SWK
2015-04-27,99.82,100.28,99.38,99.71,1196335,SWK
2015-04-28,99.44,99.74,98.5,99.73,1185705,SWK
2015-04-29,99.12,100.06,98.47,99.64,1013710,SWK
2015-04-30,99.16,99.58,98.54,98.7,1598114,SWK
2015-05-01,98.99,99.54,98.82,99.3,719375,SWK
2015-05-04,99.48,100.85,99.35,100.55,1265249,SWK
2015-05-05,100.67,101.5,100.27,100.74,1477109,SWK
2015-05-06,101.28,102.525,100.89,101.96,1892447,SWK
2015-05-07,102.03,102.75,101.38,102.37,1486715,SWK
2015-05-08,103.11,103.74,102.778,103.33,1323363,SWK
2015-05-11,103.28,103.7,102.82,103.48,1461480,SWK
2015-05-12,103.17,103.53,102.27,103.43,1133075,SWK
2015-05-13,103.53,104.02,103.2,103.63,708886,SWK
2015-05-14,104.16,104.28,103.85,104.04,1005563,SWK
2015-05-15,103.99,104.47,103.71,104.05,658291,SWK
2015-05-18,104.01,104.02,103.15,103.26,1242642,SWK
2015-05-19,103.38,103.94,103.02,103.66,875633,SWK
2015-05-20,104.01,104.18,103.36,103.69,630056,SWK
2015-05-21,103.57,104.095,103.31,103.88,763648,SWK
2015-05-22,104.01,104.22,103.59,103.6,734528,SWK
2015-05-26,103.5,103.71,102.22,102.41,1155033,SWK
2015-05-27,102.74,103.66,102.36,103.45,722317,SWK
2015-05-28,103.25,103.48,102.865,103.34,531739,SWK
2015-05-29,103.19,103.585,101.98,102.44,1134707,SWK
2015-06-01,102.36,103.17,101.94,102.83,947233,SWK
2015-06-02,102.45,103.95,102.39,103.4,1037333,SWK
2015-06-03,103.67,104.235,103.41,103.87,1660491,SWK
2015-06-04,103.4,103.65,102.69,103.07,1503806,SWK
2015-06-05,102.86,103.63,102.85,103.5,896741,SWK
2015-06-08,103.51,104.14,103.34,103.64,1115241,SWK
2015-06-09,103.66,104.26,103.38,103.97,861770,SWK
2015-06-10,104.3,106.52,104.23,106.39,1540319,SWK
2015-06-11,106.78,107.24,106.3,106.79,1478430,SWK
2015-06-12,106.59,106.7,106.0,106.28,854681,SWK
2015-06-15,105.3,105.79,105.07,105.69,904536,SWK
2015-06-16,105.64,105.96,105.27,105.78,1131453,SWK
2015-06-17,106.27,106.35,104.87,105.6,1133239,SWK
2015-06-18,104.79,106.83,104.79,106.56,785907,SWK
2015-06-19,106.71,107.19,106.38,106.86,1299004,SWK
2015-06-22,107.48,107.69,106.96,107.29,687101,SWK
2015-06-23,107.28,107.56,107.14,107.33,659109,SWK
2015-06-24,107.35,107.42,106.04,106.36,1035651,SWK
2015-06-25,106.38,106.73,105.57,105.7,778133,SWK
2015-06-26,105.88,106.44,105.66,106.39,784368,SWK
2015-06-29,105.53,106.0699,104.9,104.99,835902,SWK
2015-06-30,105.68,106.59,104.83,105.24,1069016,SWK
2015-07-01,106.7,108.63,106.7,107.5,2291321,SWK
2015-07-02,107.75,107.85,107.09,107.71,1110973,SWK
2015-07-06,106.75,108.13,106.32,107.38,737845,SWK
2015-07-07,107.66,107.84,106.07,107.65,958237,SWK
2015-07-08,107.24,107.24,105.74,106.19,1000221,SWK
2015-07-09,107.71,107.93,105.8,105.82,961695,SWK
2015-07-10,107.17,107.17,106.18,106.66,829449,SWK
2015-07-13,107.6,107.69,107.14,107.58,780186,SWK
2015-07-14,107.61,107.97,107.47,107.59,863336,SWK
2015-07-15,107.59,107.72,106.91,107.18,657694,SWK
2015-07-16,107.89,108.03,107.135,107.21,907184,SWK
2015-07-17,107.1,107.47,106.66,107.35,624242,SWK
2015-07-20,107.49,108.28,107.16,107.9,1033291,SWK
2015-07-21,107.61,107.76,106.26,106.79,1102636,SWK
2015-07-22,106.68,107.13,106.18,106.69,911600,SWK
2015-07-23,106.35,107.13,106.1,106.35,756427,SWK
2015-07-24,106.22,106.36,104.7,105.14,959405,SWK
2015-07-27,104.46,104.9,104.16,104.68,1017214,SWK
2015-07-28,104.98,106.78,104.81,106.17,1375913,SWK
2015-07-29,106.2,108.67,105.77,108.17,2506306,SWK
2015-07-30,109.61,111.18,104.34,104.51,3568164,SWK
2015-07-31,104.56,106.01,104.56,105.49,2357073,SWK
2015-08-03,104.79,105.25,102.93,103.74,2166827,SWK
2015-08-04,103.95,104.42,103.57,103.97,1111816,SWK
2015-08-05,103.84,105.5,103.84,105.28,1869738,SWK
2015-08-06,105.45,105.95,104.75,105.2,952437,SWK
2015-08-07,105.15,105.36,104.5027,104.69,1140735,SWK
2015-08-10,105.68,106.8,105.68,105.99,1489071,SWK
2015-08-11,104.85,105.1,104.2901,105.02,1181985,SWK
2015-08-12,104.39,105.05,103.17,104.69,1157584,SWK
2015-08-13,103.71,104.82,103.54,104.5,890096,SWK
2015-08-14,104.8,105.56,104.49,105.41,864099,SWK
2015-08-17,105.09,105.995,104.48,105.74,649971,SWK
2015-08-18,105.79,106.22,105.34,105.85,964633,SWK
2015-08-19,105.49,106.42,104.94,105.76,1034301,SWK
2015-08-20,105.11,105.43,104.4971,104.56,1409161,SWK
2015-08-21,103.83,104.19,101.06,101.15,2283162,SWK
2015-08-24,96.02,99.37,91.19,96.64,2970206,SWK
2015-08-25,99.17,99.61,94.58,94.66,2326426,SWK
2015-08-26,96.73,98.13,94.85,97.84,2606267,SWK
2015-08-27,99.21,100.955,98.57,100.73,1873363,SWK
2015-08-28,100.25,100.71,99.19,100.5,975749,SWK
2015-08-31,100.51,102.33,100.18,101.52,1507017,SWK
2015-09-01,99.17,99.66,97.94,98.36,1783176,SWK
2015-09-02,98.61,99.1,97.9,99.09,1547171,SWK
2015-09-03,99.11,100.15,98.85,99.29,829274,SWK
2015-09-04,97.81,98.37,97.25,97.79,806833,SWK
2015-09-08,99.69,100.31,98.93,100.28,845156,SWK
2015-09-09,101.13,101.7,98.93,99.09,770795,SWK
2015-09-10,98.85,99.6,98.19,98.73,717555,SWK
2015-09-11,98.43,99.91,98.0814,99.88,858115,SWK
2015-09-14,99.78,99.88,98.665,99.01,734435,SWK
2015-09-15,99.43,101.55,99.0,101.25,1100169,SWK
2015-09-16,100.93,102.21,100.84,101.7,920813,SWK
2015-09-17,106.78,106.78,100.71,100.95,1101030,SWK
2015-09-18,100.08,101.31,99.87,100.31,2055846,SWK
2015-09-21,100.74,101.53,100.14,100.71,581867,SWK
2015-09-22,99.19,99.7,98.54,99.12,1148864,SWK
2015-09-23,99.47,99.61,97.93,98.65,898085,SWK
2015-09-24,97.54,98.42,96.845,98.26,1149259,SWK
2015-09-25,98.89,99.02,97.92,98.35,739493,SWK
2015-09-28,97.66,97.89,96.51,96.66,679283,SWK
2015-09-29,96.74,97.08,94.56,94.9,1373207,SWK
2015-09-30,96.04,97.16,95.19,96.98,1403214,SWK
2015-10-01,96.94,97.39,95.72,96.62,1149749,SWK
2015-10-02,94.89,97.46,94.89,97.46,1401324,SWK
2015-10-05,98.24,99.99,98.24,99.79,1130657,SWK
2015-10-06,99.78,100.49,99.28,99.88,680829,SWK
2015-10-07,100.44,101.49,99.1,100.44,680496,SWK
2015-10-08,100.06,102.42,99.38,101.74,972548,SWK
2015-10-09,102.0,103.11,101.295,101.55,1117853,SWK
2015-10-12,101.57,102.0,100.91,101.51,611553,SWK
2015-10-13,100.85,101.65,100.1,100.32,606988,SWK
2015-10-14,100.28,100.35,98.2,98.43,966309,SWK
2015-10-15,98.71,99.12,97.61,98.73,1057643,SWK
2015-10-16,98.99,99.02,97.81,98.51,889801,SWK
2015-10-19,98.25,99.43,98.0,98.24,1251697,SWK
2015-10-20,97.9,99.67,97.64,98.6,1170812,SWK
2015-10-21,98.97,99.37,97.925,98.15,1203651,SWK
2015-10-22,105.0,106.15,102.15,105.47,3639961,SWK
2015-10-23,106.58,106.97,105.03,106.05,1211660,SWK
2015-10-26,106.1,106.7,105.13,106.18,1202103,SWK
2015-10-27,105.32,106.4499,104.96,105.95,1287347,SWK
2015-10-28,106.23,107.32,105.62,107.14,980395,SWK
2015-10-29,107.12,107.32,105.54,106.46,1084851,SWK
2015-10-30,106.81,107.275,104.74,105.98,1454052,SWK
2015-11-02,106.28,107.5,105.79,107.31,1328688,SWK
2015-11-03,106.92,107.71,106.52,107.45,1094725,SWK
2015-11-04,107.95,108.14,106.9,107.28,928921,SWK
2015-11-05,107.37,107.88,106.53,107.11,1679955,SWK
2015-11-06,106.81,107.5,105.73,107.5,1087719,SWK
2015-11-09,106.88,107.37,106.15,106.56,1213907,SWK
2015-11-10,106.17,107.13,105.79,106.88,711603,SWK
2015-11-11,107.32,107.57,106.16,107.06,639397,SWK
2015-11-12,105.82,106.93,104.81,105.06,1064071,SWK
2015-11-13,105.02,105.53,104.27,104.44,1184700,SWK
2015-11-16,104.38,105.745,104.19,105.69,568581,SWK
2015-11-17,106.03,106.03,104.9,105.12,824055,SWK
2015-11-18,105.7,107.16,105.545,107.0,1441994,SWK
2015-11-19,107.13,107.69,106.77,107.34,983194,SWK
2015-11-20,108.0,108.47,107.35,107.72,1337444,SWK
2015-11-23,107.7,108.29,107.49,107.99,1553750,SWK
2015-11-24,107.49,107.64,106.53,107.48,1746004,SWK
2015-11-25,107.79,108.735,107.58,108.29,1066934,SWK
2015-11-27,108.27,109.22,108.23,109.06,655851,SWK
2015-11-30,109.14,109.5,108.37,109.16,1774909,SWK
2015-12-01,109.44,110.225,109.045,110.15,1443219,SWK
2015-12-02,109.92,110.09,109.21,109.37,1483158,SWK
2015-12-03,109.74,109.96,107.73,108.29,1126637,SWK
2015-12-04,108.42,110.15,108.34,110.06,1362265,SWK
2015-12-07,109.61,110.41,109.32,110.17,1088108,SWK
2015-12-08,108.93,110.04,108.84,109.34,1112218,SWK
2015-12-09,108.65,109.7,107.85,108.09,1647995,SWK
2015-12-10,108.2,109.28,108.02,108.57,1206726,SWK
2015-12-11,107.36,107.77,106.59,107.0,1518732,SWK
2015-12-14,107.31,108.78,107.17,108.73,1554478,SWK
2015-12-15,109.52,109.52,107.18,107.51,1515812,SWK
2015-12-16,108.22,109.51,107.89,109.4,1194102,SWK
2015-12-17,109.63,109.84,107.46,107.54,1755536,SWK
2015-12-18,107.51,107.51,104.36,104.56,3344013,SWK
2015-12-21,105.33,105.48,103.38,104.58,1623361,SWK
2015-12-22,105.0,106.14,104.08,105.74,923086,SWK
2015-12-23,106.19,107.32,105.75,107.06,1162771,SWK
2015-12-24,106.84,107.19,106.31,106.95,338358,SWK
2015-12-28,106.8,107.53,106.19,106.99,1092545,SWK
2015-12-29,107.83,108.25,106.88,107.92,990373,SWK
2015-12-30,108.02,108.47,107.21,107.23,632278,SWK
2015-12-31,106.81,107.56,106.55,106.73,636929,SWK
2016-01-04,104.94,105.0,103.66,104.87,1304507,SWK
2016-01-05,105.16,105.6,102.44,102.71,2550408,SWK
2016-01-06,101.33,102.83,100.82,101.29,1385929,SWK
2016-01-07,99.12,100.37,98.28,98.41,1439430,SWK
2016-01-08,98.59,98.93,96.28,96.44,1978547,SWK
2016-01-11,96.89,97.06,95.33,96.29,960103,SWK
2016-01-12,97.22,98.37,96.49,97.91,1502127,SWK
2016-01-13,98.39,99.17,96.11,96.23,1189756,SWK
2016-01-14,96.63,98.38,95.29,97.82,1322222,SWK
2016-01-15,95.11,96.2,94.86,95.7,1617280,SWK
2016-01-19,96.86,96.96,94.95,95.67,1159908,SWK
2016-01-20,94.3,94.97,90.4,93.67,2010283,SWK
2016-01-21,93.66,94.95,92.48,92.85,1928389,SWK
2016-01-22,94.46,95.43,92.63,93.99,1682997,SWK
2016-01-25,93.44,94.63,92.91,93.61,1731256,SWK
2016-01-26,94.36,96.57,94.24,96.22,1160604,SWK
2016-01-27,96.11,98.55,95.66,96.12,1920768,SWK
2016-01-28,90.27,93.55,89.01,91.82,5059557,SWK
2016-01-29,91.95,94.34,91.95,94.34,4084577,SWK
2016-02-01,93.52,94.7,92.01,94.23,2364999,SWK
2016-02-02,94.22,94.85,92.6,92.96,2010654,SWK
2016-02-03,94.42,95.66,92.39,95.51,1889126,SWK
2016-02-04,95.11,98.25,95.0,96.11,2065954,SWK
2016-02-05,95.62,96.14,93.171,93.25,1943818,SWK
2016-02-08,92.01,92.24,89.39,90.42,2107403,SWK
2016-02-09,89.57,91.45,89.57,90.63,1363306,SWK
2016-02-10,90.94,92.13,90.66,91.27,1924023,SWK
2016-02-11,89.76,90.99,88.72,90.14,1821704,SWK
2016-02-12,91.34,92.38,90.94,91.76,1390041,SWK
2016-02-16,93.17,93.93,92.68,92.97,1751204,SWK
2016-02-17,93.75,94.01,92.24,93.06,1305629,SWK
2016-02-18,92.89,93.3428,92.0,92.61,1297865,SWK
2016-02-19,92.47,92.59,91.57,92.0,1611585,SWK
2016-02-22,93.15,94.17,93.15,94.11,857158,SWK
2016-02-23,94.08,95.0,92.997,93.6,877927,SWK
2016-02-24,92.67,93.9,92.66,93.72,1192108,SWK
2016-02-25,94.05,95.08,93.5,95.07,816941,SWK
2016-02-26,95.5,96.12,95.08,95.59,876323,SWK
2016-02-29,95.15,95.48,94.01,94.01,1624199,SWK
2016-03-01,94.89,97.01,94.66,96.78,834610,SWK
2016-03-02,96.64,97.4,95.83,96.82,1116072,SWK
2016-03-03,96.63,97.69,96.2,97.51,913487,SWK
2016-03-04,97.33,98.67,97.33,98.59,1049661,SWK
2016-03-07,98.22,99.5,95.5686,99.13,1233706,SWK
2016-03-08,98.25,99.19,97.95,98.66,1027256,SWK
2016-03-09,98.92,99.4499,98.3295,98.99,885194,SWK
2016-03-10,99.03,99.58,97.47,98.35,943661,SWK
2016-03-11,99.04,100.16,99.04,100.0,730522,SWK
2016-03-14,99.56,100.37,99.44,99.73,906291,SWK
2016-03-15,99.0,99.98,98.7,99.82,893463,SWK
2016-03-16,99.78,100.08,98.62,99.8,1025512,SWK
2016-03-17,99.8,102.02,99.72,101.71,1280240,SWK
2016-03-18,101.89,102.14,100.61,101.76,2040795,SWK
2016-03-21,101.49,103.84,101.18,103.48,1421952,SWK
2016-03-22,102.87,103.49,102.61,103.18,977642,SWK
2016-03-23,102.8,103.96,102.265,102.95,1454579,SWK
2016-03-24,102.59,103.51,102.18,103.51,1208635,SWK
2016-03-28,103.51,103.89,102.8,103.73,570123,SWK
2016-03-29,103.74,105.96,103.57,105.71,1224841,SWK
2016-03-30,106.48,106.48,104.79,105.17,649267,SWK
2016-03-31,105.29,105.645,104.75,105.21,886161,SWK
2016-04-01,104.31,106.76,104.2,106.64,1084039,SWK
2016-04-04,106.54,106.54,105.14,105.44,880920,SWK
2016-04-05,104.89,105.48,104.275,104.57,638044,SWK
2016-04-06,104.57,105.77,103.89,105.74,653847,SWK
2016-04-07,104.83,105.76,104.37,104.77,806392,SWK
2016-04-08,105.83,106.38,105.325,105.84,809376,SWK
2016-04-11,106.44,107.08,106.03,106.1,620500,SWK
2016-04-12,106.41,107.6,106.12,107.49,887317,SWK
2016-04-13,107.99,109.325,107.96,109.24,1247234,SWK
2016-04-14,109.47,109.62,108.01,108.96,1046200,SWK
2016-04-15,109.19,109.47,108.41,108.79,1053216,SWK
2016-04-18,108.31,109.11,108.03,109.11,958657,SWK
2016-04-19,109.59,109.95,108.32,109.06,864907,SWK
2016-04-20,108.95,109.175,108.03,108.22,2166716,SWK
2016-04-21,109.9,113.16,109.38,112.27,3149225,SWK
2016-04-22,112.65,113.545,110.98,111.67,1464433,SWK
2016-04-25,111.63,111.93,111.17,111.52,891165,SWK
2016-04-26,111.95,113.05,111.53,112.78,1257528,SWK
2016-04-27,112.92,113.687,112.21,113.19,1334900,SWK
2016-04-28,112.27,113.49,111.81,112.41,1188860,SWK
2016-04-29,111.93,112.63,111.38,111.92,1220168,SWK
2016-05-02,112.02,112.73,111.54,112.08,1108883,SWK
2016-05-03,111.08,111.188,109.51,110.58,1017475,SWK
2016-05-04,110.32,110.56,109.6001,110.35,886663,SWK
2016-05-05,110.64,110.96,110.01,110.36,1269449,SWK
2016-05-06,110.17,111.33,109.83,111.3,781781,SWK
2016-05-09,110.88,111.49,110.54,110.86,799990,SWK
2016-05-10,111.31,113.05,110.95,112.99,831153,SWK
2016-05-11,113.0,113.46,112.3,112.97,777272,SWK
2016-05-12,113.42,113.95,112.64,113.65,888665,SWK
2016-05-13,113.41,114.345,112.26,113.21,1141010,SWK
2016-05-16,112.9,114.3,112.61,114.01,1007225,SWK
2016-05-17,113.97,114.62,113.085,113.5,1109507,SWK
2016-05-18,113.31,114.01,112.59,113.25,781104,SWK
2016-05-19,112.4,112.6212,111.07,112.33,795729,SWK
2016-05-20,113.04,113.43,112.28,112.97,1868797,SWK
2016-05-23,113.05,113.49,112.01,112.93,661650,SWK
2016-05-24,113.68,114.7,113.05,114.47,649094,SWK
2016-05-25,114.7,115.15,114.0,114.21,862056,SWK
2016-05-26,114.32,114.54,113.39,113.63,627643,SWK
2016-05-27,113.39,113.56,112.78,113.18,746206,SWK
2016-05-31,113.25,113.52,112.48,113.18,959109,SWK
2016-06-01,112.66,113.68,112.05,113.54,564967,SWK
2016-06-02,113.5,113.98,113.03,113.98,477368,SWK
2016-06-03,113.62,113.74,112.41,113.34,511845,SWK
2016-06-06,113.71,113.85,112.9101,113.73,501765,SWK
2016-06-07,113.77,114.42,113.42,114.22,618526,SWK
2016-06-08,114.3,114.69,113.82,114.02,837339,SWK
2016-06-09,113.55,114.49,112.9611,114.37,477487,SWK
2016-06-10,113.1,113.55,112.6,112.94,537288,SWK
2016-06-13,112.47,113.2983,111.78,112.33,958202,SWK
2016-06-14,111.93,112.2,110.96,111.12,1120929,SWK
2016-06-15,111.33,112.6889,110.84,111.84,1080157,SWK
2016-06-16,111.61,112.23,110.55,112.02,645019,SWK
2016-06-17,112.13,112.78,111.69,112.59,1334111,SWK
2016-06-20,113.78,115.155,112.86,114.34,1155280,SWK
2016-06-21,114.3,114.56,113.79,114.07,954668,SWK
2016-06-22,114.13,114.36,113.52,113.65,671142,SWK
2016-06-23,114.71,115.05,114.26,115.05,397667,SWK
2016-06-24,110.6,111.82,106.82,107.23,2276701,SWK
2016-06-27,106.36,106.36,103.86,104.24,1645105,SWK
2016-06-28,105.28,106.28,104.95,106.22,1481548,SWK
2016-06-29,107.5,108.15,106.83,108.08,1331360,SWK
2016-06-30,108.63,111.22,108.25,111.22,1520649,SWK
2016-07-01,111.28,112.64,110.88,112.32,1181731,SWK
2016-07-05,111.68,112.47,110.48,111.4,832422,SWK
2016-07-06,110.69,112.17,110.44,112.1,894324,SWK
2016-07-07,111.9,113.31,111.9,112.97,792526,SWK
2016-07-08,113.97,115.36,113.83,114.97,1046720,SWK
2016-07-11,115.6,116.22,115.37,115.86,608350,SWK
2016-07-12,116.58,117.4,115.92,116.84,707466,SWK
2016-07-13,117.22,117.61,116.63,117.24,476448,SWK
2016-07-14,118.06,118.47,117.34,117.46,585904,SWK
2016-07-15,117.8,117.945,117.02,117.34,670269,SWK
2016-07-18,117.05,117.56,116.75,117.33,475589,SWK
2016-07-19,116.17,117.0,115.98,116.59,755402,SWK
2016-07-20,116.83,117.28,116.36,116.99,688374,SWK
2016-07-21,116.59,116.88,114.4,114.97,1739449,SWK
2016-07-22,119.4,121.0986,118.17,120.49,2226129,SWK
2016-07-25,120.6,121.73,119.54,121.49,1291793,SWK
2016-07-26,121.4,122.55,120.5,122.42,1243549,SWK
2016-07-27,122.56,123.3,121.695,122.36,1134270,SWK
2016-07-28,122.2,122.43,121.13,122.17,631290,SWK
2016-07-29,121.8,122.19,121.14,121.7,990732,SWK
2016-08-01,121.82,122.2,121.05,122.08,799642,SWK
2016-08-02,122.1,122.1,120.95,121.65,890969,SWK
2016-08-03,122.2,122.4,121.06,121.79,642987,SWK
2016-08-04,121.95,122.92,121.72,122.5,759294,SWK
2016-08-05,122.81,123.5,122.54,123.45,864098,SWK
2016-08-08,123.46,123.715,123.02,123.49,855070,SWK
2016-08-09,123.26,123.96,123.1201,123.49,720571,SWK
2016-08-10,123.89,123.89,122.835,123.06,586993,SWK
2016-08-11,123.59,123.85,123.13,123.47,1044781,SWK
2016-08-12,123.38,123.42,122.82,123.21,549960,SWK
2016-08-15,123.24,124.0,123.14,123.5,607341,SWK
2016-08-16,123.0,123.3499,121.92,121.92,743527,SWK
2016-08-17,122.17,122.44,121.13,122.34,820576,SWK
2016-08-18,122.21,122.45,121.98,122.21,532518,SWK
2016-08-19,121.75,122.26,121.48,122.12,782226,SWK
2016-08-22,121.6,122.16,120.96,121.68,653148,SWK
2016-08-23,121.91,122.68,121.675,122.39,544045,SWK
2016-08-24,122.27,122.27,121.41,121.6,443968,SWK
2016-08-25,121.53,122.0,121.01,121.79,488954,SWK
2016-08-26,122.38,124.11,122.07,122.75,1337085,SWK
2016-08-29,122.73,123.71,122.73,123.61,1141838,SWK
2016-08-30,123.81,124.73,123.61,124.47,1193556,SWK
2016-08-31,123.88,124.1,123.3,123.75,1407094,SWK
2016-09-01,123.64,124.07,122.8,123.57,694837,SWK
2016-09-02,124.15,124.4,123.25,123.81,397967,SWK
2016-09-06,123.9,124.1,122.515,122.87,702791,SWK
2016-09-07,122.85,123.22,122.16,122.67,723494,SWK
2016-09-08,122.51,122.88,122.22,122.36,632590,SWK
2016-09-09,121.34,121.635,119.62,119.71,1055255,SWK
2016-09-12,119.03,121.54,118.75,121.13,1133396,SWK
2016-09-13,120.09,120.86,119.58,119.66,1291831,SWK
2016-09-14,119.64,120.28,119.55,120.0,1086476,SWK
2016-09-15,119.88,121.64,119.88,121.38,793553,SWK
2016-09-16,120.5,120.91,119.88,120.12,1217556,SWK
2016-09-19,120.52,121.56,120.32,121.26,1196696,SWK
2016-09-20,121.65,122.7299,121.4,121.96,1157072,SWK
2016-09-21,122.24,122.79,121.13,122.51,877801,SWK
2016-09-22,123.43,124.38,122.78,123.2,763003,SWK
2016-09-23,122.47,122.64,120.8,120.92,1091228,SWK
2016-09-26,120.58,121.5,120.13,120.9,634561,SWK
2016-09-27,120.62,122.28,120.03,122.25,934765,SWK
2016-09-28,122.6,123.6,122.25,123.51,986575,SWK
2016-09-29,123.18,123.66,121.65,121.73,1199314,SWK
2016-09-30,122.39,123.44,122.08,122.98,901888,SWK
2016-10-03,122.8,123.01,121.99,122.76,526087,SWK
2016-10-04,122.71,123.42,122.2,123.17,1129487,SWK
2016-10-05,123.64,124.82,123.03,124.49,843575,SWK
2016-10-06,124.43,124.86,123.61,124.16,822039,SWK
2016-10-07,123.87,124.16,122.26,122.27,881399,SWK
2016-10-10,122.68,122.98,121.27,121.68,761420,SWK
2016-10-11,120.81,120.81,116.95,117.66,1867227,SWK
2016-10-12,122.68,122.68,119.25,121.05,2668816,SWK
2016-10-13,119.88,121.53,119.15,120.83,1018233,SWK
2016-10-14,121.56,122.15,121.03,121.23,757867,SWK
2016-10-17,121.25,121.25,120.06,120.23,517023,SWK
2016-10-18,121.26,121.49,119.89,120.0,879448,SWK
2016-10-19,120.45,120.705,119.54,119.61,752968,SWK
2016-10-20,119.12,120.72,118.74,120.23,1162483,SWK
2016-10-21,119.26,119.91,119.13,119.71,664818,SWK
2016-10-24,120.43,120.88,119.085,119.52,877131,SWK
2016-10-25,119.05,119.48,116.58,117.02,1552114,SWK
2016-10-26,116.8,117.33,115.5,116.77,2010648,SWK
2016-10-27,120.28,120.28,111.89,115.03,2488600,SWK
2016-10-28,114.59,115.35,113.65,114.39,2106808,SWK
2016-10-31,114.35,114.74,113.38,113.84,1394802,SWK
2016-11-01,113.77,114.35,112.86,113.6,1758588,SWK
2016-11-02,113.79,114.56,112.91,113.49,1377710,SWK
2016-11-03,114.03,114.34,113.38,114.07,1244870,SWK
2016-11-04,114.2,115.47,114.1,114.58,1344282,SWK
2016-11-07,116.52,117.31,115.65,117.27,1665847,SWK
2016-11-08,117.08,118.49,116.585,117.94,1250287,SWK
2016-11-09,116.83,120.65,116.0,119.9,1221293,SWK
2016-11-10,120.64,125.18,120.64,125.07,1805906,SWK
2016-11-11,124.71,126.32,124.32,125.78,1807316,SWK
2016-11-14,126.07,126.72,121.53,121.89,2509259,SWK
2016-11-15,121.78,122.71,120.7,122.69,990956,SWK
2016-11-16,123.32,123.32,121.78,123.03,892765,SWK
2016-11-17,123.23,123.54,121.9,122.02,706892,SWK
2016-11-18,121.99,123.13,121.36,121.56,548935,SWK
2016-11-21,122.19,122.5,120.71,121.13,798656,SWK
2016-11-22,121.41,121.51,120.34,120.98,1075409,SWK
2016-11-23,121.22,121.56,119.7,120.4,1504019,SWK
2016-11-25,120.61,121.6,120.5,121.6,380631,SWK
2016-11-28,121.32,121.58,119.53,119.64,1123768,SWK
2016-11-29,119.4,120.865,119.25,119.93,632602,SWK
2016-11-30,119.94,120.78,118.45,118.63,857081,SWK
2016-12-01,119.09,119.91,118.54,118.82,826933,SWK
2016-12-02,118.91,119.2,118.12,118.23,888643,SWK
2016-12-05,119.25,119.82,118.58,119.15,799897,SWK
2016-12-06,118.95,119.27,118.01,118.64,995778,SWK
2016-12-07,118.18,120.59,118.18,120.58,709497,SWK
2016-12-08,120.45,121.62,119.89,120.95,693256,SWK
2016-12-09,120.79,121.18,119.76,120.5,609041,SWK
2016-12-12,120.34,120.71,119.725,120.13,758702,SWK
2016-12-13,120.18,120.89,117.87,119.1,1163721,SWK
2016-12-14,119.11,120.733,117.95,118.2,1100117,SWK
2016-12-15,118.04,120.03,117.48,118.16,1539513,SWK
2016-12-16,117.98,118.94,116.74,116.77,1722328,SWK
2016-12-19,116.91,118.15,116.87,117.44,930801,SWK
2016-12-20,117.77,117.98,117.03,117.21,725663,SWK
2016-12-21,117.39,117.57,116.17,116.78,901940,SWK
2016-12-22,116.86,117.18,115.62,115.81,811427,SWK
2016-12-23,115.86,117.04,115.86,116.69,509060,SWK
2016-12-27,116.94,116.94,115.95,116.49,450345,SWK
2016-12-28,116.74,117.27,114.89,115.09,571675,SWK
2016-12-29,115.12,116.58,114.83,115.24,546815,SWK
2016-12-30,115.72,115.895,114.2682,114.69,594480,SWK
2017-01-03,115.64,116.3599,114.86,115.75,731724,SWK
2017-01-04,116.22,116.94,115.775,116.48,940081,SWK
2017-01-05,120.11,120.685,117.58,118.35,1944385,SWK
2017-01-06,118.59,118.95,117.52,118.21,1016491,SWK
2017-01-09,118.21,118.88,117.54,117.66,923847,SWK
2017-01-10,117.96,119.1,117.43,117.75,936318,SWK
2017-01-11,117.98,118.12,116.95,117.99,959413,SWK
2017-01-12,117.93,118.86,116.63,118.76,961242,SWK
2017-01-13,118.92,119.46,118.19,119.33,813779,SWK
2017-01-17,118.32,118.78,117.42,118.3,935685,SWK
2017-01-18,118.53,121.95,117.94,120.2,1649333,SWK
2017-01-19,120.02,120.9,119.41,119.66,637271,SWK
2017-01-20,120.38,120.63,119.5,119.99,910118,SWK
2017-01-23,119.49,120.55,119.25,120.47,942401,SWK
2017-01-24,120.7,123.17,120.2,122.67,1345790,SWK
2017-01-25,123.11,124.79,122.89,124.29,1605072,SWK
2017-01-26,123.2,126.345,120.56,124.1,1943675,SWK
2017-01-27,124.64,126.43,124.4125,125.03,983973,SWK
2017-01-30,128.77,128.77,124.1,125.06,1136353,SWK
2017-01-31,124.9,125.15,123.19,124.0,1245911,SWK
2017-02-01,123.67,123.67,121.41,122.66,1543940,SWK
2017-02-02,122.94,122.94,120.89,122.36,984182,SWK
2017-02-03,123.05,123.9,122.67,123.52,699301,SWK
2017-02-06,123.15,123.7036,122.17,122.6,628277,SWK
2017-02-07,122.87,123.12,121.88,122.11,847730,SWK
2017-02-08,121.69,122.23,121.09,122.14,657730,SWK
2017-02-09,122.18,123.42,122.18,123.08,489892,SWK
2017-02-10,123.51,124.12,123.07,123.73,395936,SWK
2017-02-13,124.55,126.82,124.55,126.41,1300850,SWK
2017-02-14,126.09,126.46,124.85,125.79,547512,SWK
2017-02-15,125.66,126.98,125.5,126.71,591362,SWK
2017-02-16,126.62,126.92,125.5802,126.4,642070,SWK
2017-02-17,126.07,126.69,125.33,126.65,486607,SWK
2017-02-21,126.58,127.57,126.19,127.25,683426,SWK
2017-02-22,126.76,127.71,126.265,127.29,674863,SWK
2017-02-23,127.55,127.93,126.31,127.12,858667,SWK
2017-02-24,126.46,127.77,126.05,127.77,568584,SWK
2017-02-27,126.84,128.33,126.63,127.62,703638,SWK
2017-02-28,127.28,127.81,126.48,127.15,932233,SWK
2017-03-01,129.0,130.47,128.87,129.3,999580,SWK
2017-03-02,128.64,129.4,127.95,128.1,513586,SWK
2017-03-03,128.06,128.43,127.11,128.04,535766,SWK
2017-03-06,127.05,129.65,127.05,128.56,743725,SWK
2017-03-07,128.35,128.755,127.76,127.91,783699,SWK
2017-03-08,127.85,128.75,127.82,128.27,617502,SWK
2017-03-09,127.92,128.47,127.45,127.63,686181,SWK
2017-03-10,128.13,129.22,127.8,129.19,540248,SWK
2017-03-13,129.75,131.19,129.32,130.7,1560207,SWK
2017-03-14,130.11,130.53,129.21,129.69,727108,SWK
2017-03-15,130.17,131.255,129.61,131.07,922323,SWK
2017-03-16,136.9,136.9,130.455,131.14,883049,SWK
2017-03-17,131.45,132.02,130.53,131.33,1739190,SWK
2017-03-20,131.56,132.33,130.755,131.21,635431,SWK
2017-03-21,131.62,131.82,129.35,129.57,742454,SWK
2017-03-22,129.48,130.98,128.78,130.6,816028,SWK
2017-03-23,130.69,131.98,130.26,131.16,656557,SWK
2017-03-24,131.2,132.01,130.231,130.8,568496,SWK
2017-03-27,129.45,131.27,128.08,130.81,687392,SWK
2017-03-28,130.59,132.48,130.34,132.1,652290,SWK
2017-03-29,131.72,132.33,131.3,132.01,606961,SWK
2017-03-30,131.86,132.99,131.73,132.64,483573,SWK
2017-03-31,132.35,133.31,132.01,132.87,827187,SWK
2017-04-03,133.12,133.41,131.41,132.4,702613,SWK
2017-04-04,132.28,132.64,131.38,131.94,926321,SWK
2017-04-05,132.12,133.25,130.76,131.1,896046,SWK
2017-04-06,131.19,133.17,131.19,132.41,850510,SWK
2017-04-07,132.33,133.0,132.0,132.27,705301,SWK
2017-04-10,132.35,133.06,131.66,132.52,832495,SWK
2017-04-11,132.3,132.87,131.59,132.58,715424,SWK
2017-04-12,132.73,133.05,131.97,132.26,1128359,SWK
2017-04-13,132.09,132.52,130.57,130.57,697911,SWK
2017-04-17,130.89,131.56,130.07,131.17,1350689,SWK
2017-04-18,130.69,131.43,130.04,131.21,938480,SWK
2017-04-19,131.89,132.94,130.66,131.05,965691,SWK
2017-04-20,131.73,132.93,131.27,132.71,1060793,SWK
2017-04-21,136.94,137.9,134.0,137.56,2897151,SWK
2017-04-24,138.97,140.06,136.46,137.41,2048971,SWK
2017-04-25,137.88,138.66,136.69,136.87,1189935,SWK
2017-04-26,137.08,137.44,135.7,136.31,1229618,SWK
2017-04-27,136.18,137.4,135.79,137.35,1022888,SWK
2017-04-28,137.17,137.5121,135.99,136.15,1421751,SWK
2017-05-01,136.03,136.73,135.32,136.11,807778,SWK
2017-05-02,136.62,137.24,135.81,136.99,896302,SWK
2017-05-03,136.91,137.31,136.05,136.28,633790,SWK
2017-05-04,136.23,138.35,136.22,138.18,1459527,SWK
2017-05-05,138.31,139.09,138.31,138.61,906045,SWK
2017-05-08,138.28,138.99,137.7501,138.66,770452,SWK
2017-05-09,138.72,139.255,138.43,138.85,523460,SWK
2017-05-10,138.9,139.62,138.52,139.08,1040540,SWK
2017-05-11,137.45,138.27,135.37,138.1,1753440,SWK
2017-05-12,139.36,139.42,136.8,136.99,2173439,SWK
2017-05-15,137.0,137.61,136.52,137.43,1133983,SWK
2017-05-16,137.84,137.84,136.28,136.94,937458,SWK
2017-05-17,136.27,136.63,134.31,134.44,1278005,SWK
2017-05-18,134.52,135.5,133.251,134.97,1288855,SWK
2017-05-19,135.07,137.24,135.01,136.55,1220830,SWK
2017-05-22,136.75,137.3,135.7,136.33,843882,SWK
2017-05-23,136.27,136.57,135.08,135.38,895581,SWK
2017-05-24,135.35,136.29,135.07,136.18,977826,SWK
2017-05-25,136.45,136.72,135.93,136.35,569890,SWK
2017-05-26,136.03,137.02,136.0,136.79,829992,SWK
2017-05-30,136.32,137.14,135.79,136.89,1527491,SWK
2017-05-31,136.87,137.96,136.25,137.64,1554309,SWK
2017-06-01,138.16,138.94,137.64,138.82,994691,SWK
2017-06-02,138.95,139.95,138.67,139.25,891773,SWK
2017-06-05,138.59,139.28,138.29,138.41,990840,SWK
2017-06-06,137.83,137.83,136.82,136.85,952281,SWK
2017-06-07,137.09,137.69,136.72,137.66,774973,SWK
2017-06-08,137.48,137.96,136.98,137.91,869814,SWK
2017-06-09,138.01,140.24,137.97,139.99,1128043,SWK
2017-06-12,139.49,140.17,138.26,138.67,900177,SWK
2017-06-13,138.86,141.88,138.86,141.58,1105886,SWK
2017-06-14,141.89,142.06,141.12,141.58,1188603,SWK
2017-06-15,140.46,141.27,139.93,140.96,877200,SWK
2017-06-16,141.26,141.76,140.34,141.21,1043944,SWK
2017-06-19,141.93,142.23,141.0,142.11,968088,SWK
2017-06-20,141.46,143.54,141.11,142.89,1123209,SWK
2017-06-21,143.34,143.85,142.49,142.9,1014071,SWK
2017-06-22,142.68,143.11,142.02,142.14,845267,SWK
2017-06-23,142.29,143.1,141.82,143.05,975504,SWK
2017-06-26,142.94,143.65,142.44,142.48,758445,SWK
2017-06-27,142.71,143.36,140.49,140.49,1258820,SWK
2017-06-28,141.01,142.5,140.73,141.43,1000961,SWK
2017-06-29,141.49,141.49,138.7,139.63,1011909,SWK
2017-06-30,140.06,141.4,139.963,140.73,1164255,SWK
2017-07-03,141.32,142.425,140.865,141.78,763546,SWK
2017-07-05,142.0,143.09,141.795,143.02,954055,SWK
2017-07-06,142.68,142.79,141.94,142.29,848455,SWK
2017-07-07,142.83,145.98,142.5,144.91,1210681,SWK
2017-07-10,144.88,146.51,144.46,145.88,892639,SWK
2017-07-11,146.04,146.13,144.86,145.23,696680,SWK
2017-07-12,145.43,146.91,145.43,146.18,625838,SWK
2017-07-13,146.46,146.84,146.16,146.37,594583,SWK
2017-07-14,146.59,146.85,145.6,146.24,713796,SWK
2017-07-17,146.33,147.07,146.12,146.65,552357,SWK
2017-07-18,146.4,146.96,145.9299,146.25,623122,SWK
2017-07-19,146.99,148.0,146.44,147.8,780400,SWK
2017-07-20,147.78,148.32,146.32,146.66,999916,SWK
2017-07-21,146.05,147.03,145.76,146.79,1273935,SWK
2017-07-24,145.75,146.19,139.35,143.7,3167609,SWK
2017-07-25,143.93,144.24,141.62,142.25,1829922,SWK
2017-07-26,142.46,142.58,140.06,140.28,1247992,SWK
2017-07-27,140.4,141.39,139.605,141.14,1152600,SWK
2017-07-28,141.0,141.26,139.55,139.88,919079,SWK
2017-07-31,140.22,141.05,139.6,140.69,989443,SWK
2017-08-01,139.44,141.71,139.44,141.62,893436,SWK
2017-08-02,139.44,141.71,139.44,141.62,893472,SWK
2017-08-03,141.59,142.35,140.24,142.27,1096249,SWK
2017-08-04,142.6,142.73,141.68,142.35,743733,SWK
2017-08-07,141.78,142.28,141.39,142.13,650710,SWK
2017-08-08,142.03,142.5,140.64,140.96,636450,SWK
2017-08-09,140.42,140.93,139.71,140.34,910573,SWK
2017-08-10,140.11,140.18,138.27,138.3,919926,SWK
2017-08-11,138.56,139.68,138.12,139.15,903817,SWK
2017-08-14,140.16,141.28,139.585,140.75,679217,SWK
2017-08-15,141.0,141.35,139.38,139.42,863972,SWK
2017-08-16,139.48,140.76,139.0,140.66,878921,SWK
2017-08-17,140.23,141.36,137.91,138.12,741663,SWK
2017-08-18,137.59,138.34,136.46,137.5,1526455,SWK
2017-08-21,137.45,137.955,136.33,137.07,550978,SWK
2017-08-22,137.57,138.89,137.45,138.71,700024,SWK
2017-08-23,138.23,138.43,137.0,137.14,596520,SWK
2017-08-24,137.4,138.145,136.64,137.16,547902,SWK
2017-08-25,137.82,139.18,137.775,138.83,636271,SWK
2017-08-28,138.95,139.3,137.96,138.67,702865,SWK
2017-08-29,138.21,139.29,137.75,139.01,611521,SWK
2017-08-30,138.25,139.97,138.12,139.78,693613,SWK
2017-08-31,140.72,144.24,140.5,144.0,1705296,SWK
2017-09-01,144.51,145.87,142.62,142.64,934414,SWK
2017-09-05,142.18,143.0,141.17,141.7,862554,SWK
2017-09-06,142.0,142.76,141.61,142.53,920348,SWK
2017-09-07,142.84,144.735,141.84,144.68,1027223,SWK
2017-09-08,144.6,148.14,144.54,147.05,1458600,SWK
2017-09-11,147.0,148.06,146.0,147.46,1200069,SWK
2017-09-12,147.89,148.17,147.14,147.5,776716,SWK
2017-09-13,147.22,148.36,146.841,147.03,1254030,SWK
2017-09-14,146.88,148.21,146.26,147.72,871480,SWK
2017-09-15,147.6,148.34,146.88,148.04,1232025,SWK
2017-09-18,148.5,149.83,148.25,149.81,817879,SWK
2017-09-19,150.0,151.38,149.74,151.25,1164276,SWK
2017-09-20,151.16,152.36,150.78,152.3,1021235,SWK
2017-09-21,152.18,152.43,151.6801,151.97,611372,SWK
2017-09-22,151.94,151.94,150.96,151.22,745534,SWK
2017-09-25,151.25,151.7,150.33,150.4,732596,SWK
2017-09-26,150.68,150.84,148.9,149.02,1207780,SWK
2017-09-27,149.64,149.98,148.35,148.65,1215079,SWK
2017-09-28,148.46,149.56,147.8,149.52,1156003,SWK
2017-09-29,149.74,151.22,149.36,150.97,683965,SWK
2017-10-02,152.38,155.0,151.8,154.53,1220370,SWK
2017-10-03,154.67,155.58,153.96,155.43,939408,SWK
2017-10-04,155.41,157.25,155.21,156.71,940334,SWK
2017-10-05,157.03,157.68,155.18,156.13,1142885,SWK
2017-10-06,155.49,156.33,154.56,155.49,1039740,SWK
2017-10-09,156.13,157.05,155.51,156.67,604473,SWK
2017-10-10,156.86,156.86,155.11,155.82,497993,SWK
2017-10-11,156.04,156.86,155.12,156.49,656158,SWK
2017-10-12,156.63,158.37,156.51,158.28,680129,SWK
2017-10-13,159.21,159.79,158.56,158.71,1286508,SWK
2017-10-16,158.98,159.41,158.4,158.65,648921,SWK
2017-10-17,158.59,158.61,156.55,156.64,655361,SWK
2017-10-18,157.84,158.26,156.78,156.85,813310,SWK
2017-10-19,156.87,157.8,156.083,157.16,761585,SWK
2017-10-20,158.07,160.15,157.24,160.12,1071286,SWK
2017-10-23,160.19,160.19,158.03,158.19,1155355,SWK
2017-10-24,165.0,166.7,163.03,165.74,2325778,SWK
2017-10-25,165.0,165.11,162.05,163.57,978906,SWK
2017-10-26,164.9,165.61,164.32,164.7,949610,SWK
2017-10-27,164.98,165.06,163.285,164.71,619360,SWK
2017-10-30,164.39,164.59,161.48,161.63,961087,SWK
2017-10-31,162.52,163.255,161.3599,161.55,1263398,SWK
2017-11-01,162.08,162.54,160.62,161.04,959395,SWK
2017-11-02,161.66,162.56,160.45,161.81,930483,SWK
2017-11-03,162.26,163.375,161.67,163.13,866184,SWK
2017-11-06,162.96,163.99,162.855,163.56,1504529,SWK
2017-11-07,165.19,168.25,164.29,165.2,1606605,SWK
2017-11-08,164.23,166.38,164.04,165.72,1062296,SWK
2017-11-09,164.19,164.57,161.83,162.85,742518,SWK
2017-11-10,161.77,164.33,161.77,162.97,632125,SWK
2017-11-13,162.07,164.07,161.76,163.97,609781,SWK
2017-11-14,163.58,164.67,163.3,164.11,921514,SWK
2017-11-15,163.08,163.865,161.94,163.44,643607,SWK
2017-11-16,163.49,164.45,162.88,162.99,940162,SWK
2017-11-17,162.98,164.35,162.185,163.27,825826,SWK
2017-11-20,163.76,164.65,163.37,164.51,650753,SWK
2017-11-21,165.3,166.29,164.78,165.99,664784,SWK
2017-11-22,166.19,166.95,165.54,165.99,660027,SWK
2017-11-24,166.48,166.71,165.58,165.99,228275,SWK
2017-11-27,166.28,166.7,165.68,165.89,613854,SWK
2017-11-28,166.0,169.19,165.86,169.1,847515,SWK
2017-11-29,169.18,169.23,166.83,167.61,1046247,SWK
2017-11-30,167.54,169.86,167.01,169.63,1187002,SWK
2017-12-01,169.44,170.33,166.1401,168.73,879448,SWK
2017-12-04,169.8,170.9,169.2001,169.81,1296763,SWK
2017-12-05,169.59,170.49,168.22,168.34,1152133,SWK
2017-12-06,168.69,169.01,167.49,168.47,584422,SWK
2017-12-07,168.24,169.66,167.9,168.36,931633,SWK
2017-12-08,169.27,169.27,166.58,167.66,1094782,SWK
2017-12-11,167.82,167.95,166.78,166.9,837351,SWK
2017-12-12,166.87,168.0098,165.81,165.95,842587,SWK
2017-12-13,165.95,167.25,165.73,166.05,986773,SWK
2017-12-14,166.55,166.88,164.89,164.94,661257,SWK
2017-12-15,166.0,167.01,165.5201,165.71,1267206,SWK
2017-12-18,166.44,168.08,165.61,167.61,1125215,SWK
2017-12-19,167.43,169.05,166.98,168.65,1002453,SWK
2017-12-20,169.0,169.58,168.65,169.01,862615,SWK
2017-12-21,168.74,169.49,168.23,169.06,469078,SWK
2017-12-22,168.48,169.68,167.22,167.46,501119,SWK
2017-12-26,168.01,168.4,167.36,167.81,523728,SWK
2017-12-27,168.05,169.2,168.0,168.68,362131,SWK
2017-12-28,169.53,170.07,168.49,170.03,534700,SWK
2017-12-29,170.21,170.81,169.69,169.69,555840,SWK
2018-01-02,170.52,170.69,168.055,168.51,875283,SWK
2018-01-03,168.0,169.27,167.03,169.13,839004,SWK
2018-01-04,169.44,171.184,169.3692,169.79,840633,SWK
2018-01-05,170.35,171.03,169.16,170.58,1536469,SWK
2018-01-08,170.42,172.88,170.25,172.66,809170,SWK
2018-01-09,173.23,174.87,173.06,173.61,672127,SWK
2018-01-10,173.19,173.52,170.57,171.04,772547,SWK
2018-01-11,171.72,172.58,171.04,172.53,467133,SWK
2018-01-12,173.34,173.95,172.555,173.42,591185,SWK
2018-01-16,174.4,174.4,170.48,171.01,866260,SWK
2018-01-17,171.99,174.12,171.74,173.76,878496,SWK
2018-01-18,174.28,175.72,173.98,174.75,850973,SWK
2018-01-19,175.6,176.27,175.02,175.91,1095452,SWK
2018-01-22,176.05,176.62,173.3,175.23,880383,SWK
2018-01-23,176.09,176.24,173.14,173.89,1443863,SWK
2018-01-24,174.52,175.89,170.37,170.59,2200705,SWK
2018-01-25,170.87,171.03,167.27,169.16,2027911,SWK
2018-01-26,169.64,170.96,169.27,169.72,1754038,SWK
2018-01-29,169.31,169.75,167.66,168.5,1199399,SWK
2018-01-30,167.69,168.31,166.2,166.36,1079417,SWK
2018-01-31,167.41,167.99,165.7,166.23,1483661,SWK
2018-02-01,165.02,167.755,164.12,166.77,1296696,SWK
2018-02-02,166.16,166.16,163.15,163.84,1309284,SWK
2018-02-05,163.41,164.67,157.63,158.15,2073020,SWK
2018-02-06,155.53,161.99,153.75,161.62,1902884,SWK
2018-02-07,161.66,163.0332,159.65,159.74,1304959,SWK
2014-07-31,23.0,24.0,22.6,23.0,56483860,SYF
2014-08-01,22.9,23.0,22.67,23.0,6458897,SYF
2014-08-04,23.1,23.13,22.9,23.0,3455893,SYF
2014-08-05,22.99,23.01,22.67,23.0,4450212,SYF
2014-08-06,22.8,22.98,22.67,22.98,6993351,SYF
2014-08-07,22.89,23.0,22.8,22.93,3190375,SYF
2014-08-08,22.93,23.03,22.8,22.95,2855023,SYF
2014-08-11,22.9,22.93,22.8,22.93,1767541,SYF
2014-08-12,22.89,23.0,22.83,23.0,1549684,SYF
2014-08-13,23.0,23.23,22.88,23.18,1659078,SYF
2014-08-14,23.2,23.22,22.95,23.01,1391857,SYF
2014-08-15,23.02,23.08,23.0,23.0,1948218,SYF
2014-08-18,23.06,23.17,23.02,23.17,1073659,SYF
2014-08-19,23.2,24.435,23.2,24.41,2852039,SYF
2014-08-20,24.3,25.59,24.26,25.19,3549452,SYF
2014-08-21,25.47,25.52,24.92,25.39,2358073,SYF
2014-08-22,25.25,25.43,25.1,25.36,892137,SYF
2014-08-25,25.37,25.4,24.88,25.12,1185585,SYF
2014-08-26,25.0,25.1,24.94,25.05,951035,SYF
2014-08-27,25.0,25.54,24.95,25.47,1230580,SYF
2014-08-28,25.4,25.84,25.31,25.69,982632,SYF
2014-08-29,25.81,25.94,25.45,25.79,982178,SYF
2014-09-02,25.7,25.9,25.52,25.79,1873183,SYF
2014-09-03,25.99,25.997,25.63,25.79,996517,SYF
2014-09-04,25.53,25.75,25.51,25.7,1117454,SYF
2014-09-05,25.7,26.02,25.62,25.77,1090378,SYF
2014-09-08,25.82,25.98,24.62,24.84,2535161,SYF
2014-09-09,25.3,25.6,24.7,25.04,3608750,SYF
2014-09-10,25.19,25.305,24.69,24.7,1974609,SYF
2014-09-11,24.75,25.02,24.63,24.65,2029069,SYF
2014-09-12,24.53,24.75,24.44,24.5,1106815,SYF
2014-09-15,24.35,24.38,23.92,24.15,1125620,SYF
2014-09-16,24.24,24.36,23.88,24.31,1512128,SYF
2014-09-17,24.45,24.69,24.36,24.55,940500,SYF
2014-09-18,24.57,24.84,24.56,24.67,879112,SYF
2014-09-19,24.85,25.49,24.71,25.41,5257854,SYF
2014-09-22,25.28,25.36,24.75,24.84,736969,SYF
2014-09-23,24.66,24.7,24.18,24.58,939952,SYF
2014-09-24,24.73,25.0,24.675,24.92,964624,SYF
2014-09-25,24.98,24.98,24.61,24.63,1350755,SYF
2014-09-26,24.61,24.8,24.34,24.77,1252820,SYF
2014-09-29,24.57,24.775,24.34,24.7,1482038,SYF
2014-09-30,24.87,25.12,24.21,24.55,8795069,SYF
2014-10-01,24.44,24.59,24.18,24.22,1196693,SYF
2014-10-02,24.35,24.69,23.76,24.58,1252964,SYF
2014-10-03,24.78,25.09,24.41,24.83,1737477,SYF
2014-10-06,24.86,25.105,24.75,25.0,1057137,SYF
2014-10-07,24.94,24.967,24.55,24.85,803747,SYF
2014-10-08,24.81,25.02,24.7,25.02,1074471,SYF
2014-10-09,25.02,25.06,24.43,24.55,2536330,SYF
2014-10-10,24.5,24.72,24.14,24.2,1561676,SYF
2014-10-13,24.26,24.77,24.2,24.46,1726060,SYF
2014-10-14,24.63,24.95,24.5801,24.85,1036448,SYF
2014-10-15,24.74,24.97,24.03,24.52,1529454,SYF
2014-10-16,24.2,24.8,24.13,24.6,1889456,SYF
2014-10-17,24.72,25.1,24.65,24.78,981663,SYF
2014-10-20,24.75,24.855,24.4,24.71,938297,SYF
2014-10-21,24.77,25.26,24.71,25.17,1699674,SYF
2014-10-22,25.25,25.45,25.15,25.38,1546051,SYF
2014-10-23,25.47,25.91,25.44,25.81,970103,SYF
2014-10-24,25.75,26.36,25.75,26.11,1223120,SYF
2014-10-27,26.08,26.794,26.02,26.53,1011418,SYF
2014-10-28,26.73,27.1026,26.6025,26.85,1002285,SYF
2014-10-29,26.81,27.08,26.67,27.0,730107,SYF
2014-10-30,29.0,29.16,28.6408,29.03,1033749,SYF
2014-10-31,27.05,27.11,26.85,27.02,934642,SYF
2014-11-03,27.08,27.76,26.85,27.34,983895,SYF
2014-11-04,27.3,27.45,26.25,27.01,999259,SYF
2014-11-05,27.19,27.5,26.701,27.47,587333,SYF
2014-11-06,27.51,27.77,27.27,27.58,993082,SYF
2014-11-07,27.72,28.17,27.25,28.15,1165771,SYF
2014-11-10,28.23,28.87,28.0,28.77,1474207,SYF
2014-11-11,28.8,29.26,28.7,29.11,1643700,SYF
2014-11-12,29.0,29.16,28.6408,29.03,1033749,SYF
2014-11-13,29.01,29.23,28.82,28.99,1656777,SYF
2014-11-14,28.92,29.56,28.85,29.05,1912049,SYF
2014-11-17,29.05,29.25,28.83,29.13,1010340,SYF
2014-11-18,29.21,29.43,28.785,28.95,948922,SYF
2014-11-19,28.99,29.0,28.65,28.94,2141818,SYF
2014-11-20,28.96,29.35,28.91,29.24,1300558,SYF
2014-11-21,29.3,29.4,29.01,29.17,1003929,SYF
2014-11-24,29.27,29.41,28.85,28.97,1177464,SYF
2014-11-25,28.93,29.32,28.03,28.66,5938515,SYF
2014-11-26,28.83,29.08,28.74,28.8,1327421,SYF
2014-11-28,28.75,29.03,28.75,29.01,425175,SYF
2014-12-01,29.0,29.13,28.73,28.88,1020970,SYF
2014-12-02,28.94,29.305,28.8872,29.05,1091159,SYF
2014-12-03,29.12,29.14,28.9,29.0,730226,SYF
2014-12-04,29.01,29.34,28.91,29.15,828984,SYF
2014-12-05,29.28,29.29,28.93,29.25,818673,SYF
2014-12-08,29.29,29.84,29.02,29.51,1644063,SYF
2014-12-09,29.53,29.635,29.1975,29.52,1086930,SYF
2014-12-10,29.55,29.9,29.5,29.65,759983,SYF
2014-12-11,29.67,30.0,29.432,29.52,1057901,SYF
2014-12-12,29.33,29.48,28.93,29.0,1632487,SYF
2014-12-15,29.15,29.21,28.16,28.63,1310487,SYF
2014-12-16,28.6,28.66,28.15,28.44,2242246,SYF
2014-12-17,28.52,28.99,28.32,28.9,1311935,SYF
2014-12-18,29.38,29.88,28.94,29.75,1015666,SYF
2014-12-19,29.82,30.05,29.79,30.0,1338635,SYF
2014-12-22,29.61,29.97,29.505,29.85,770971,SYF
2014-12-23,30.04,30.3,29.72,30.0,504084,SYF
2014-12-24,30.11,30.17,29.97,30.11,78580,SYF
2014-12-26,30.17,30.62,30.066,30.5,426545,SYF
2014-12-29,30.45,30.64,30.27,30.46,299211,SYF
2014-12-30,30.49,30.5,29.89,30.0,518111,SYF
2014-12-31,30.11,30.13,29.68,29.75,429964,SYF
2015-01-02,29.79,29.8,29.35,29.48,579959,SYF
2015-01-05,29.38,29.62,28.68,29.25,1593916,SYF
2015-01-06,29.4,29.43,28.45,28.85,2198339,SYF
2015-01-07,29.52,29.68,28.91,29.2,1365129,SYF
2015-01-08,29.53,30.1,29.49,29.98,835026,SYF
2015-01-09,30.07,30.07,29.49,29.7,477716,SYF
2015-01-12,29.76,29.8,29.53,29.53,756826,SYF
2015-01-13,29.77,30.0,29.46,29.71,630157,SYF
2015-01-14,29.39,29.6,29.07,29.15,866825,SYF
2015-01-15,29.19,29.25,27.92,28.52,1094307,SYF
2015-01-16,28.34,29.05,28.206,28.99,425216,SYF
2015-01-20,28.99,29.195,28.61,29.1,958207,SYF
2015-01-21,29.1,29.29,28.97,29.18,863735,SYF
2015-01-22,29.22,29.5,28.43,29.05,2514827,SYF
2015-01-23,30.0,32.0,29.0,30.97,3174311,SYF
2015-01-26,30.8,31.46,30.72,31.33,3123229,SYF
2015-01-27,31.19,31.4999,30.89,31.32,1401782,SYF
2015-01-28,31.76,31.76,31.1,31.25,1038068,SYF
2015-01-29,31.22,31.49,31.0,31.23,1383433,SYF
2015-01-30,31.11,31.33,30.77,30.86,1255059,SYF
2015-02-02,30.84,31.19,30.69,31.16,758830,SYF
2015-02-03,31.3,31.5,30.96,31.13,919994,SYF
2015-02-04,31.11,31.38,30.98,31.25,1276172,SYF
2015-02-05,31.27,32.08,31.13,32.0,1114358,SYF
2015-02-06,32.07,32.68,31.965,32.14,1115925,SYF
2015-02-09,32.12,32.405,32.01,32.4,1118072,SYF
2015-02-10,32.62,33.13,32.37,33.11,2354003,SYF
2015-02-11,33.25,33.61,33.01,33.55,2110842,SYF
2015-02-12,33.74,33.96,33.53,33.61,2334621,SYF
2015-02-13,33.39,33.57,32.62,32.8,1234821,SYF
2015-02-17,32.8,32.81,31.85,31.92,1728014,SYF
2015-02-18,31.8,32.2,31.75,31.91,1054640,SYF
2015-02-19,31.94,32.08,31.79,31.88,556185,SYF
2015-02-20,31.96,32.77,31.675,32.59,2082271,SYF
2015-02-23,32.56,32.7108,32.25,32.62,868710,SYF
2015-02-24,32.46,33.0,31.91,32.36,1028756,SYF
2015-02-25,32.33,32.59,32.1,32.29,672495,SYF
2015-02-26,32.53,32.71,32.36,32.45,356757,SYF
2015-02-27,32.37,32.55,31.93,31.95,553121,SYF
2015-03-02,31.67,32.04,31.2212,31.96,785989,SYF
2015-03-03,32.16,32.25,31.85,32.14,484593,SYF
2015-03-04,32.05,32.05,31.82,31.89,439583,SYF
2015-03-05,31.98,32.47,31.78,31.96,485965,SYF
2015-03-06,31.94,32.0,31.19,31.2,694099,SYF
2015-03-09,31.34,32.155,31.25,31.98,776250,SYF
2015-03-10,31.8,31.93,31.085,31.1,912289,SYF
2015-03-11,31.25,31.72,31.11,31.55,588889,SYF
2015-03-12,31.78,32.02,31.56,31.89,503184,SYF
2015-03-13,31.87,31.94,31.26,31.82,889927,SYF
2015-03-16,32.0,32.0,31.79,31.95,628174,SYF
2015-03-17,31.68,32.44,31.58,32.23,818485,SYF
2015-03-18,32.21,32.21,31.63,31.92,630626,SYF
2015-03-19,31.92,32.4,31.84,32.37,657002,SYF
2015-03-20,32.5,32.885,32.21,32.25,1498010,SYF
2015-03-23,32.19,32.53,31.77,31.78,653907,SYF
2015-03-24,31.78,31.92,31.5,31.65,723565,SYF
2015-03-25,31.38,31.51,30.83,30.92,1175374,SYF
2015-03-26,31.01,31.03,30.37,30.61,887918,SYF
2015-03-27,30.74,30.74,29.93,30.06,960646,SYF
2015-03-30,30.16,30.41,30.06,30.29,577155,SYF
2015-03-31,30.24,30.49,29.97,30.35,1384355,SYF
2015-04-01,30.13,30.69,29.91,30.41,1138728,SYF
2015-04-02,30.4,30.71,30.24,30.61,841350,SYF
2015-04-06,30.5,30.8299,29.69,29.84,1070907,SYF
2015-04-07,30.13,30.72,29.5,29.76,1467380,SYF
2015-04-08,29.8,30.15,29.7275,29.97,734317,SYF
2015-04-09,30.02,30.35,29.9,30.14,839598,SYF
2015-04-10,30.24,30.75,30.15,30.59,1288773,SYF
2015-04-13,30.51,30.805,30.4,30.64,1199517,SYF
2015-04-14,30.67,30.84,30.51,30.52,806462,SYF
2015-04-15,30.51,30.81,30.48,30.68,389864,SYF
2015-04-16,30.7,30.94,30.3001,30.77,1208431,SYF
2015-04-17,31.0,31.0,30.22,30.52,1362547,SYF
2015-04-20,31.1,31.28,30.6,30.9,2179450,SYF
2015-04-21,30.98,31.35,30.9,31.2,1879755,SYF
2015-04-22,31.8,32.04,31.02,31.04,2040650,SYF
2015-04-23,31.52,31.55,30.83,30.96,1391268,SYF
2015-04-24,30.93,31.12,30.63,30.82,661697,SYF
2015-04-27,30.83,31.01,30.56,30.62,625480,SYF
2015-04-28,30.81,30.88,30.5,30.66,567723,SYF
2015-04-29,30.57,31.06,30.27,30.74,1600425,SYF
2015-04-30,30.71,31.4,30.64,31.15,1228557,SYF
2015-05-01,31.39,31.55,31.245,31.52,594781,SYF
2015-05-04,31.55,31.72,31.45,31.71,609980,SYF
2015-05-05,31.9,32.25,31.74,31.94,1271574,SYF
2015-05-06,32.17,32.23,31.78,32.09,943264,SYF
2015-05-07,32.06,32.66,31.81,32.65,1095478,SYF
2015-05-08,32.73,33.21,32.64,33.2,936180,SYF
2015-05-11,33.17,33.31,32.785,32.89,549231,SYF
2015-05-12,32.34,33.34,32.04,33.12,2022512,SYF
2015-05-13,33.12,33.42,32.74,32.9,1075821,SYF
2015-05-14,32.98,33.13,32.37,32.77,1448969,SYF
2015-05-15,32.86,32.905,31.765,31.81,1300124,SYF
2015-05-18,31.82,31.87,31.5,31.84,796481,SYF
2015-05-19,31.84,32.06,31.8002,32.06,743144,SYF
2015-05-20,32.19,32.76,31.9861,32.65,634498,SYF
2015-05-21,32.59,32.78,32.39,32.47,430394,SYF
2015-05-22,32.41,32.7,32.17,32.5,360571,SYF
2015-05-26,32.46,32.5,31.87,32.12,566169,SYF
2015-05-27,32.13,32.6,32.1,32.46,346149,SYF
2015-05-28,32.33,32.66,32.25,32.53,355820,SYF
2015-05-29,32.56,32.59,32.125,32.29,849985,SYF
2015-06-01,32.36,32.62,31.9,32.41,483049,SYF
2015-06-02,32.28,32.77,32.26,32.65,466741,SYF
2015-06-03,32.69,33.62,32.51,33.18,1834946,SYF
2015-06-04,33.04,33.11,32.675,32.75,793011,SYF
2015-06-05,32.85,32.89,32.51,32.8,318954,SYF
2015-06-08,32.79,32.8,32.585,32.65,484041,SYF
2015-06-09,32.62,32.92,32.5,32.86,700272,SYF
2015-06-10,32.97,33.34,32.82,33.3,731181,SYF
2015-06-11,33.29,33.88,33.16,33.22,1152193,SYF
2015-06-12,33.17,33.4,32.86,33.12,489013,SYF
2015-06-15,32.92,33.14,32.53,32.97,1670466,SYF
2015-06-16,33.0,33.16,32.445,32.5,632006,SYF
2015-06-17,32.6,32.99,32.44,32.75,497659,SYF
2015-06-18,32.8,33.14,32.69,32.82,590456,SYF
2015-06-19,32.91,32.97,32.69,32.92,492127,SYF
2015-06-22,33.03,33.25,32.77,32.91,459039,SYF
2015-06-23,32.99,33.28,32.91,32.99,664924,SYF
2015-06-24,32.99,33.205,32.71,32.76,521696,SYF
2015-06-25,32.86,32.86,32.43,32.81,705712,SYF
2015-06-26,32.88,33.16,32.5,32.7,2129424,SYF
2015-06-29,32.42,32.56,32.17,32.23,738689,SYF
2015-06-30,32.56,33.045,32.374,32.93,911643,SYF
2015-07-01,33.1,33.33,32.83,33.32,570175,SYF
2015-07-02,33.37,33.38,32.95,33.14,489977,SYF
2015-07-06,32.91,32.91,32.32,32.5,1133400,SYF
2015-07-07,32.61,32.79,32.17,32.5,1575200,SYF
2015-07-08,32.44,32.46,31.945,32.01,621531,SYF
2015-07-09,32.56,32.97,32.38,32.6,811691,SYF
2015-07-10,32.9,33.38,32.72,33.07,727158,SYF
2015-07-13,33.33,33.5,32.94,33.35,1054607,SYF
2015-07-14,33.38,33.93,33.25,33.77,999771,SYF
2015-07-15,33.9,34.365,33.63,34.14,830967,SYF
2015-07-16,34.26,34.46,34.07,34.13,636575,SYF
2015-07-17,34.5,35.73,34.19,35.08,1233963,SYF
2015-07-20,35.3,36.21,35.3,35.99,1192762,SYF
2015-07-21,36.02,36.4,35.566,35.61,822130,SYF
2015-07-22,35.58,35.88,35.07,35.68,784684,SYF
2015-07-23,35.84,36.07,35.43,35.63,507264,SYF
2015-07-24,35.53,35.67,34.63,34.68,831323,SYF
2015-07-27,34.62,34.9,34.27,34.62,487549,SYF
2015-07-28,34.75,34.89,33.98,34.23,1762153,SYF
2015-07-29,34.27,34.71,34.196,34.48,1141699,SYF
2015-07-30,34.58,34.81,34.2,34.6,989147,SYF
2015-07-31,34.61,34.76,34.35,34.36,941816,SYF
2015-08-03,34.43,34.54,34.16,34.36,569162,SYF
2015-08-04,34.37,34.8,34.3,34.41,1228452,SYF
2015-08-05,34.6,34.78,34.25,34.56,919691,SYF
2015-08-06,34.78,34.82,34.03,34.13,631577,SYF
2015-08-07,34.06,34.21,33.435,33.98,646830,SYF
2015-08-10,34.12,34.64,34.03,34.62,504533,SYF
2015-08-11,34.59,34.68,34.12,34.67,942887,SYF
2015-08-12,34.67,35.0,34.26,34.96,1265596,SYF
2015-08-13,34.96,35.35,34.72,35.16,797757,SYF
2015-08-14,35.5,35.5,34.79,35.14,529529,SYF
2015-08-17,34.86,35.35,34.5,35.32,505656,SYF
2015-08-18,35.27,35.4599,34.98,35.14,567503,SYF
2015-08-19,34.88,35.27,34.43,34.96,669139,SYF
2015-08-20,34.62,34.685,34.16,34.36,1342319,SYF
2015-08-21,33.9,34.18,33.605,33.72,2185382,SYF
2015-08-24,32.22,33.66,30.27,33.15,3017046,SYF
2015-08-25,33.73,33.97,32.61,32.99,2338063,SYF
2015-08-26,33.45,33.45,32.23,32.67,2290549,SYF
2015-08-27,32.99,32.99,31.82,32.33,2728237,SYF
2015-08-28,32.11,32.77,31.92,32.65,1803987,SYF
2015-08-31,32.76,33.26,32.47,32.95,1573158,SYF
2015-09-01,32.54,32.7,31.59,31.71,2032866,SYF
2015-09-02,32.01,32.252,31.33,31.79,1138242,SYF
2015-09-03,32.09,32.349,31.8475,32.19,921339,SYF
2015-09-04,31.73,32.1,31.34,31.6,1590429,SYF
2015-09-08,32.01,32.38,31.82,32.28,1969648,SYF
2015-09-09,32.59,32.83,32.03,32.13,4099915,SYF
2015-09-10,31.68,32.24,31.37,32.09,2324248,SYF
2015-09-11,31.98,32.16,30.9,31.33,2728279,SYF
2015-09-14,31.25,31.63,30.82,31.17,3086653,SYF
2015-09-15,31.09,31.28,30.79,31.12,2380418,SYF
2015-09-16,30.77,31.085,30.33,30.88,2265384,SYF
2015-09-17,30.81,31.33,30.67,30.77,1058886,SYF
2015-09-18,30.51,30.7,30.12,30.56,2047455,SYF
2015-09-21,30.56,31.0,30.25,30.87,1573264,SYF
2015-09-22,30.72,30.82,30.2,30.58,1376884,SYF
2015-09-23,30.66,31.08,30.49,31.06,996285,SYF
2015-09-24,30.7,31.11,30.54,30.83,1002746,SYF
2015-09-25,31.06,31.2,30.86,31.03,552805,SYF
2015-09-28,31.0,31.34,30.42,31.16,1128817,SYF
2015-09-29,31.07,31.2999,30.79,31.04,891061,SYF
2015-09-30,31.37,31.73,30.93,31.3,2180219,SYF
2015-10-01,31.31,31.58,31.12,31.38,858774,SYF
2015-10-02,31.23,31.92,30.97,31.82,1125447,SYF
2015-10-05,31.88,33.35,31.73,33.31,1210230,SYF
2015-10-06,33.87,33.87,32.53,32.8,1247664,SYF
2015-10-07,33.0,33.1,31.79,32.13,1736348,SYF
2015-10-08,32.12,32.59,31.78,32.36,763636,SYF
2015-10-09,32.31,33.0,32.3,32.39,339469,SYF
2015-10-12,32.27,32.69,32.12,32.34,377128,SYF
2015-10-13,32.19,32.365,31.82,31.82,1163514,SYF
2015-10-14,31.76,31.82,31.45,31.53,1311896,SYF
2015-10-15,31.19,32.13,30.51,31.32,9633573,SYF
2015-10-16,31.37,31.37,29.75,30.15,11815609,SYF
2015-10-19,30.05,31.465,28.91,31.34,18520859,SYF
2015-10-20,31.76,32.9,31.34,32.34,11088986,SYF
2015-10-21,32.4,32.9,32.02,32.46,7452804,SYF
2015-10-22,32.7,32.812,31.29,31.83,6706032,SYF
2015-10-23,32.03,32.5,31.495,31.69,7348389,SYF
2015-10-26,31.83,31.87,30.84,31.4,7209466,SYF
2015-10-27,31.23,31.76,31.04,31.73,7722377,SYF
2015-10-28,31.72,31.91,31.15,31.45,7079932,SYF
2015-10-29,31.18,31.4,30.675,30.92,7730814,SYF
2015-10-30,30.94,31.0,30.66,30.76,8618412,SYF
2015-11-02,30.56,31.41,30.56,31.33,5771634,SYF
2015-11-03,31.1,32.58,31.1,32.44,16475701,SYF
2015-11-04,32.24,33.17,31.81,32.08,12612449,SYF
2015-11-05,32.0,32.711,31.64,32.61,10719384,SYF
2015-11-06,32.99,34.6,32.81,33.98,15380561,SYF
2015-11-09,33.92,34.19,32.15,32.52,18958274,SYF
2015-11-10,31.8,31.98,30.93,31.08,38506367,SYF
2015-11-11,31.11,31.23,30.65,30.93,42150354,SYF
2015-11-12,30.85,31.74,30.65,30.79,41436470,SYF
2015-11-13,30.75,31.49,30.44,30.52,31691276,SYF
2015-11-16,30.23,30.39,29.92,30.29,25446378,SYF
2015-11-17,30.39,31.36,30.3,30.58,128981940,SYF
2015-11-18,30.91,31.75,30.7,31.59,28031971,SYF
2015-11-19,31.61,32.03,31.02,31.65,29436039,SYF
2015-11-20,31.89,31.89,31.15,31.35,19893976,SYF
2015-11-23,31.88,32.25,31.33,31.55,26615963,SYF
2015-11-24,31.21,31.95,31.19,31.34,47529204,SYF
2015-11-25,31.46,31.87,31.25,31.53,15495472,SYF
2015-11-27,31.7,31.84,31.3,31.35,8373712,SYF
2015-11-30,31.57,31.94,31.43,31.83,20246478,SYF
2015-12-01,32.12,32.44,31.86,32.41,11681728,SYF
2015-12-02,32.6,32.6,31.75,31.84,8992369,SYF
2015-12-03,31.89,32.05,30.89,31.09,20610851,SYF
2015-12-04,31.24,32.03,31.11,32.03,15782103,SYF
2015-12-07,31.95,32.1,31.12,31.35,11885459,SYF
2015-12-08,31.18,31.405,30.765,31.36,15178038,SYF
2015-12-09,31.34,31.585,30.36,30.61,16063090,SYF
2015-12-10,30.72,31.31,30.66,31.05,9437120,SYF
2015-12-11,30.67,30.78,29.815,29.97,10431574,SYF
2015-12-14,30.14,30.355,29.32,29.68,15773541,SYF
2015-12-15,30.0,30.245,29.72,30.08,9655591,SYF
2015-12-16,30.4,30.68,29.94,30.53,8651472,SYF
2015-12-17,30.64,30.75,30.0,30.01,8002809,SYF
2015-12-18,29.88,30.0,29.35,29.51,15187386,SYF
2015-12-21,29.66,30.06,29.55,29.73,5809868,SYF
2015-12-22,29.99,30.34,29.76,30.21,6522420,SYF
2015-12-23,30.4,30.56,29.94,30.51,4824420,SYF
2015-12-24,30.48,30.7225,30.31,30.6,1499019,SYF
2015-12-28,30.42,30.49,30.1,30.17,3811578,SYF
2015-12-29,30.46,30.71,30.335,30.69,3436911,SYF
2015-12-30,30.68,30.7,30.43,30.43,2640808,SYF
2015-12-31,30.21,30.63,30.1,30.41,3804880,SYF
2016-01-04,29.98,30.01,29.38,29.94,8771114,SYF
2016-01-05,29.85,30.28,29.45,30.11,7437973,SYF
2016-01-06,29.83,30.03,29.48,29.9,9158180,SYF
2016-01-07,29.47,29.83,29.0,29.12,11194130,SYF
2016-01-08,29.36,29.525,28.78,28.84,10400003,SYF
2016-01-11,29.0,29.03,28.3,28.7,11826062,SYF
2016-01-12,29.06,29.19,28.5,28.9,8363308,SYF
2016-01-13,29.82,29.88,27.52,27.57,15222260,SYF
2016-01-14,27.6,28.28,26.28,28.18,20004782,SYF
2016-01-15,27.44,27.72,26.99,27.64,14396237,SYF
2016-01-19,27.8,28.155,27.56,28.03,9771981,SYF
2016-01-20,27.34,27.91,26.82,27.62,9686676,SYF
2016-01-21,27.62,28.25,27.3,27.73,9065899,SYF
2016-01-22,29.3,29.44,28.75,29.06,16868443,SYF
2016-01-25,29.08,29.25,28.39,28.48,9094445,SYF
2016-01-26,28.51,28.92,28.32,28.66,7516338,SYF
2016-01-27,28.55,29.02,28.28,28.44,8639966,SYF
2016-01-28,28.5,28.85,27.59,27.99,12522172,SYF
2016-01-29,28.13,28.43,27.29,28.42,15306514,SYF
2016-02-01,28.43,28.6,27.93,28.47,6804495,SYF
2016-02-02,28.23,28.29,26.97,27.01,15173443,SYF
2016-02-03,27.04,27.29,25.34,26.34,24158250,SYF
2016-02-04,26.26,26.56,26.0,26.31,16964891,SYF
2016-02-05,26.34,26.54,25.0,25.23,15336191,SYF
2016-02-08,24.98,25.09,24.095,24.48,16426970,SYF
2016-02-09,24.28,25.32,24.08,25.08,13511563,SYF
2016-02-10,25.19,25.85,24.96,25.01,7275536,SYF
2016-02-11,24.29,24.85,23.74,24.5,12026033,SYF
2016-02-12,24.9,25.38,24.8,25.37,6712044,SYF
2016-02-16,25.75,26.21,25.47,26.14,9707146,SYF
2016-02-17,26.39,26.91,26.15,26.27,10161520,SYF
2016-02-18,26.23,26.73,26.045,26.62,8378475,SYF
2016-02-19,26.5,26.96,26.27,26.77,7630581,SYF
2016-02-22,27.94,28.0,27.3838,27.71,10824922,SYF
2016-02-23,27.71,27.77,27.05,27.51,11508923,SYF
2016-02-24,27.17,27.77,26.68,27.73,8471533,SYF
2016-02-25,27.7,27.89,27.405,27.78,6595878,SYF
2016-02-26,27.96,28.235,27.35,27.93,8585856,SYF
2016-02-29,27.85,27.9324,26.9,26.95,10730005,SYF
2016-03-01,27.25,27.53,26.78,27.53,11207201,SYF
2016-03-02,27.7,28.37,27.6,28.25,10266364,SYF
2016-03-03,28.26,28.67,28.025,28.56,8990302,SYF
2016-03-04,28.74,28.99,28.37,28.6,6100881,SYF
2016-03-07,28.44,28.565,27.909,28.52,6311647,SYF
2016-03-08,28.29,28.43,27.64,27.7,6172928,SYF
2016-03-09,27.84,28.0599,27.54,27.68,6987348,SYF
2016-03-10,27.8,28.22,27.3,27.81,6062284,SYF
2016-03-11,28.14,28.85,28.055,28.82,8137113,SYF
2016-03-14,28.63,28.75,28.225,28.45,3516280,SYF
2016-03-15,28.16,28.2245,27.57,27.68,7092464,SYF
2016-03-16,27.65,27.825,27.41,27.62,9234015,SYF
2016-03-17,27.62,28.25,27.21,28.1,8940546,SYF
2016-03-18,28.27,28.64,28.15,28.46,10736400,SYF
2016-03-21,28.4,28.9,28.33,28.79,6588837,SYF
2016-03-22,28.49,28.64,28.25,28.61,5258708,SYF
2016-03-23,28.58,28.75,28.255,28.42,4987733,SYF
2016-03-24,28.2,28.55,28.0665,28.45,4163828,SYF
2016-03-28,28.51,28.5314,28.2099,28.38,3162870,SYF
2016-03-29,28.26,28.43,27.9,28.4,5991175,SYF
2016-03-30,28.54,28.745,28.25,28.38,4875866,SYF
2016-03-31,28.38,28.76,28.08,28.66,5304935,SYF
2016-04-01,28.62,29.5,28.51,29.33,8118501,SYF
2016-04-04,29.24,29.36,28.86,28.97,3868182,SYF
2016-04-05,28.61,28.79,28.4,28.61,5061972,SYF
2016-04-06,28.49,28.7,28.12,28.65,4227753,SYF
2016-04-07,28.42,28.51,27.8,27.97,6413404,SYF
2016-04-08,27.9,28.42,27.76,28.02,6297280,SYF
2016-04-11,28.06,28.41,27.86,27.87,5655809,SYF
2016-04-12,27.97,28.26,27.85,28.16,6152841,SYF
2016-04-13,28.38,28.94,28.29,28.92,7194680,SYF
2016-04-14,28.8,29.26,28.8,29.08,4535409,SYF
2016-04-15,29.29,29.4,28.78,28.94,3216311,SYF
2016-04-18,28.81,29.18,28.76,29.13,2620088,SYF
2016-04-19,29.2,29.87,29.17,29.82,7751610,SYF
2016-04-20,29.94,30.76,29.94,30.67,11727140,SYF
2016-04-21,30.58,30.74,30.28,30.42,6627588,SYF
2016-04-22,30.03,31.19,30.03,30.5,9138493,SYF
2016-04-25,30.47,30.89,30.19,30.44,5870194,SYF
2016-04-26,30.59,31.2,30.45,31.16,7473373,SYF
2016-04-27,31.14,31.14,30.57,30.88,7985527,SYF
2016-04-28,30.62,31.23,30.5,30.97,5919317,SYF
2016-04-29,30.78,31.0,30.285,30.57,4897838,SYF
2016-05-02,30.78,31.45,30.69,31.33,6897366,SYF
2016-05-03,30.99,31.18,30.63,31.08,5487294,SYF
2016-05-04,30.76,30.8601,30.13,30.24,6945641,SYF
2016-05-05,30.28,30.43,29.79,29.83,5835767,SYF
2016-05-06,29.66,30.115,29.5,30.08,6065153,SYF
2016-05-09,30.13,30.335,29.88,29.96,2890863,SYF
2016-05-10,30.07,30.7,30.04,30.56,3721321,SYF
2016-05-11,30.36,30.46,29.9,29.93,7770221,SYF
2016-05-12,30.21,30.23,29.32,29.42,9348810,SYF
2016-05-13,29.29,29.65,28.95,29.04,6895235,SYF
2016-05-16,29.04,29.32,28.91,28.94,7667189,SYF
2016-05-17,28.79,29.699,28.73,29.27,6261894,SYF
2016-05-18,29.27,30.125,29.21,30.11,7386225,SYF
2016-05-19,29.86,30.25,29.58,29.94,6118536,SYF
2016-05-20,30.04,30.37,29.74,29.88,4905003,SYF
2016-05-23,29.78,30.03,29.47,29.83,3360413,SYF
2016-05-24,30.0,30.44,29.97,30.3,4699216,SYF
2016-05-25,30.43,30.975,30.4,30.66,6028878,SYF
2016-05-26,30.64,30.98,30.4,30.89,5692734,SYF
2016-05-27,31.0,31.24,30.766,31.16,5267779,SYF
2016-05-31,31.38,31.38,31.02,31.2,5877642,SYF
2016-06-01,31.15,31.33,30.76,31.29,3105601,SYF
2016-06-02,31.25,31.29,30.885,31.28,6289457,SYF
2016-06-03,30.92,31.19,30.25,30.72,5753433,SYF
2016-06-06,30.73,31.09,30.7,31.03,6480582,SYF
2016-06-07,31.11,31.84,30.73,31.61,10576557,SYF
2016-06-08,31.59,31.97,31.59,31.95,7482181,SYF
2016-06-09,31.72,31.72,31.2,31.41,5764617,SYF
2016-06-10,31.09,31.15,30.63,30.8,5913163,SYF
2016-06-13,30.66,30.89,30.4,30.44,5938196,SYF
2016-06-14,29.26,29.26,25.45,26.45,66008688,SYF
2016-06-15,26.49,27.17,25.93,26.5,26797568,SYF
2016-06-16,26.24,26.28,25.6,26.0,21833217,SYF
2016-06-17,25.97,26.01,25.58,25.77,18246381,SYF
2016-06-20,26.02,26.03,25.32,25.55,18357539,SYF
2016-06-21,25.68,26.25,25.5,25.85,12099436,SYF
2016-06-22,25.81,26.23,25.465,25.5,14686581,SYF
2016-06-23,25.78,26.04,25.5,26.0,10441151,SYF
2016-06-24,24.95,25.47,24.55,24.64,16053501,SYF
2016-06-27,24.3,24.32,23.25,23.36,14961202,SYF
2016-06-28,23.71,24.05,23.6,23.93,12055153,SYF
2016-06-29,24.17,24.84,24.07,24.83,8153630,SYF
2016-06-30,24.98,25.28,24.45,25.28,10654647,SYF
2016-07-01,25.24,25.47,25.09,25.35,6368809,SYF
2016-07-05,25.38,25.395,25.01,25.12,7663912,SYF
2016-07-06,24.85,25.46,24.83,25.31,6206643,SYF
2016-07-07,25.35,26.08,25.31,26.02,14372028,SYF
2016-07-08,27.29,27.48,27.0,27.31,12653090,SYF
2016-07-11,27.5,27.78,27.355,27.67,6781560,SYF
2016-07-12,28.0,28.15,27.825,27.92,7635209,SYF
2016-07-13,27.95,28.18,27.63,28.12,5206545,SYF
2016-07-14,28.59,28.66,28.09,28.3,5896333,SYF
2016-07-15,28.32,28.32,27.83,28.12,7254237,SYF
2016-07-18,28.5,28.7,28.08,28.29,5102710,SYF
2016-07-19,28.25,28.415,28.1,28.25,5232063,SYF
2016-07-20,28.49,28.58,28.0,28.14,8941785,SYF
2016-07-21,28.06,28.47,27.57,28.26,7650591,SYF
2016-07-22,28.61,28.89,27.95,28.4,11843972,SYF
2016-07-25,28.31,28.39,27.96,28.09,7299950,SYF
2016-07-26,28.13,28.5,28.0,28.11,7762270,SYF
2016-07-27,27.98,28.23,27.865,28.14,5206520,SYF
2016-07-28,28.05,28.19,27.875,27.91,7416664,SYF
2016-07-29,27.87,28.09,27.75,27.88,8307521,SYF
2016-08-01,27.9,28.27,27.88,27.91,7053449,SYF
2016-08-02,27.88,28.06,27.32,27.35,8237358,SYF
2016-08-03,27.38,28.04,27.34,27.87,6342506,SYF
2016-08-04,27.9,28.08,27.75,27.92,4274613,SYF
2016-08-05,28.29,28.43,28.145,28.22,5337635,SYF
2016-08-08,28.33,28.44,27.985,28.04,3884234,SYF
2016-08-09,28.05,28.09,27.79,27.89,7132599,SYF
2016-08-10,27.81,27.91,27.46,27.65,6786411,SYF
2016-08-11,27.7,27.87,27.53,27.61,5082539,SYF
2016-08-12,27.45,27.88,27.28,27.68,6822944,SYF
2016-08-15,27.86,27.97,27.705,27.74,4782245,SYF
2016-08-16,27.64,27.78,27.3,27.3,5086440,SYF
2016-08-17,27.31,27.47,27.225,27.38,5611264,SYF
2016-08-18,27.39,27.4,27.16,27.29,5091608,SYF
2016-08-19,27.17,27.49,27.1,27.38,4949335,SYF
2016-08-22,27.37,27.38,27.13,27.27,3295094,SYF
2016-08-23,27.43,27.5,27.27,27.28,3644705,SYF
2016-08-24,27.33,27.49,27.07,27.12,4352044,SYF
2016-08-25,27.1,27.21,26.91,27.01,3224371,SYF
2016-08-26,27.1,27.15,26.6,26.86,7739082,SYF
2016-08-29,26.95,27.29,26.86,27.17,3761555,SYF
2016-08-30,27.25,27.37,27.055,27.3,3362709,SYF
2016-08-31,27.31,27.84,27.22,27.83,7819270,SYF
2016-09-01,27.83,28.01,27.395,27.76,5099241,SYF
2016-09-02,27.86,27.905,27.58,27.8,3544535,SYF
2016-09-06,27.77,27.83,27.545,27.61,4833420,SYF
2016-09-07,27.48,27.84,27.35,27.81,2803127,SYF
2016-09-08,27.6,27.69,27.28,27.34,9316464,SYF
2016-09-09,27.31,27.68,26.93,26.93,6698318,SYF
2016-09-12,26.78,27.49,26.68,27.41,6655034,SYF
2016-09-13,27.08,27.17,26.53,26.72,8611490,SYF
2016-09-14,26.72,26.98,26.55,26.83,6645270,SYF
2016-09-15,26.76,27.17,26.62,27.05,5081053,SYF
2016-09-16,26.85,26.97,26.67,26.91,13467197,SYF
2016-09-19,27.03,27.16,26.89,27.04,5030890,SYF
2016-09-20,27.21,27.21,26.79,26.8,3696291,SYF
2016-09-21,26.95,27.23,26.75,27.06,6989691,SYF
2016-09-22,27.16,27.56,26.95,27.48,6321900,SYF
2016-09-23,27.33,27.75,27.3,27.39,5886606,SYF
2016-09-26,27.15,27.615,27.0,27.3,7150638,SYF
2016-09-27,27.26,27.855,27.18,27.81,5903969,SYF
2016-09-28,27.81,27.95,27.585,27.82,4815418,SYF
2016-09-29,27.77,27.89,27.02,27.37,5794203,SYF
2016-09-30,27.63,28.115,27.49,28.0,7039764,SYF
2016-10-03,27.84,28.13,27.51,27.58,7193615,SYF
2016-10-04,27.7,27.92,27.29,27.33,9736520,SYF
2016-10-05,27.4,28.02,27.29,27.94,8118644,SYF
2016-10-06,27.85,27.91,26.935,26.99,11432300,SYF
2016-10-07,27.1,27.42,26.49,26.67,11058248,SYF
2016-10-10,26.93,26.99,26.45,26.73,14337401,SYF
2016-10-11,26.73,26.86,26.475,26.54,7960292,SYF
2016-10-12,26.49,26.63,26.42,26.51,5161762,SYF
2016-10-13,26.3,26.53,26.09,26.37,5589248,SYF
2016-10-14,26.64,26.94,26.525,26.7,6678359,SYF
2016-10-17,26.66,26.82,26.39,26.42,5834078,SYF
2016-10-18,26.74,26.81,26.55,26.64,6983744,SYF
2016-10-19,26.53,27.11,26.53,27.0,4252213,SYF
2016-10-20,27.05,27.37,26.94,27.13,10757443,SYF
2016-10-21,27.87,28.38,27.64,28.23,13331886,SYF
2016-10-24,28.41,29.02,28.41,28.79,9113426,SYF
2016-10-25,28.73,28.89,28.45,28.58,5785553,SYF
2016-10-26,28.39,28.865,28.295,28.7,5130762,SYF
2016-10-27,28.85,29.125,28.77,28.94,5431593,SYF
2016-10-28,29.03,29.325,28.76,29.1,7759585,SYF
2016-10-31,29.29,29.29,28.57,28.59,6857185,SYF
2016-11-01,28.77,29.02,28.34,28.56,7629229,SYF
2016-11-02,28.55,28.81,28.38,28.42,6133468,SYF
2016-11-03,28.48,28.48,28.08,28.13,4990459,SYF
2016-11-04,28.26,28.6,28.0,28.22,5915091,SYF
2016-11-07,28.82,29.115,28.63,29.11,6653371,SYF
2016-11-08,28.89,29.0,28.4,28.7,5314712,SYF
2016-11-09,28.95,30.3,28.84,30.22,11493405,SYF
2016-11-10,30.56,31.74,30.51,31.61,11400086,SYF
2016-11-11,31.45,32.61,31.4,32.48,16845105,SYF
2016-11-14,32.77,33.81,32.75,33.72,12338723,SYF
2016-11-15,33.63,33.63,32.64,33.34,10573012,SYF
2016-11-16,33.08,33.24,32.56,32.61,9114605,SYF
2016-11-17,32.83,33.47,32.43,33.43,10709660,SYF
2016-11-18,33.49,33.69,33.16,33.62,7069522,SYF
2016-11-21,33.72,33.85,33.29,33.62,7134629,SYF
2016-11-22,33.84,34.33,33.75,33.97,8149848,SYF
2016-11-23,34.0,35.02,33.93,34.96,11404334,SYF
2016-11-25,34.99,35.02,34.65,34.7,3022536,SYF
2016-11-28,34.48,34.48,33.79,33.9,6247709,SYF
2016-11-29,34.05,34.16,33.8,33.8,4282464,SYF
2016-11-30,34.19,34.67,33.98,34.56,8560737,SYF
2016-12-01,34.68,35.45,34.57,35.07,9961881,SYF
2016-12-02,35.05,35.1,34.455,34.49,7112553,SYF
2016-12-05,34.85,35.52,34.81,35.11,5922698,SYF
2016-12-06,35.27,35.7,34.915,35.66,5031187,SYF
2016-12-07,35.23,36.2701,34.98,36.18,6103266,SYF
2016-12-08,36.28,36.77,36.0835,36.65,6651562,SYF
2016-12-09,36.54,36.77,36.22,36.53,5659560,SYF
2016-12-12,36.45,36.68,35.8,35.94,6647547,SYF
2016-12-13,36.13,36.39,35.58,36.27,7663411,SYF
2016-12-14,35.97,36.42,35.57,35.94,9938380,SYF
2016-12-15,36.26,37.13,35.94,36.93,11704398,SYF
2016-12-16,37.09,37.1,36.515,36.63,7620674,SYF
2016-12-19,36.57,36.96,36.51,36.9,5526574,SYF
2016-12-20,37.06,37.26,36.85,37.26,5100616,SYF
2016-12-21,37.31,37.31,36.95,37.1,2778433,SYF
2016-12-22,37.1,37.1,36.67,36.88,3959170,SYF
2016-12-23,36.81,36.97,36.67,36.97,2971522,SYF
2016-12-27,37.13,37.18,36.92,37.0,2208377,SYF
2016-12-28,37.07,37.1,36.2,36.24,4830687,SYF
2016-12-29,36.39,36.66,35.92,36.09,3529793,SYF
2016-12-30,36.13,36.46,36.08,36.27,3452559,SYF
2017-01-03,36.75,37.17,36.59,37.06,6058653,SYF
2017-01-04,37.3,38.055,37.145,37.93,6040128,SYF
2017-01-05,37.66,37.74,36.4,36.91,6850843,SYF
2017-01-06,37.09,37.48,36.88,37.13,5110239,SYF
2017-01-09,36.91,37.075,36.52,36.9,3955523,SYF
2017-01-10,37.03,37.49,36.725,36.96,5033296,SYF
2017-01-11,36.81,36.81,35.66,36.36,11639127,SYF
2017-01-12,36.16,36.195,35.6,36.13,6484263,SYF
2017-01-13,36.34,36.83,36.065,36.32,4401247,SYF
2017-01-17,36.1,36.23,35.37,35.51,4701335,SYF
2017-01-18,35.79,35.92,35.17,35.9,3943596,SYF
2017-01-19,35.96,36.14,35.56,35.61,6150013,SYF
2017-01-20,35.98,36.85,35.85,36.24,8954517,SYF
2017-01-23,36.03,36.49,35.61,35.77,6846600,SYF
2017-01-24,35.97,36.37,35.88,36.08,4117791,SYF
2017-01-25,36.39,36.495,35.75,35.91,6387239,SYF
2017-01-26,36.02,36.7,35.88,36.69,7572173,SYF
2017-01-27,36.69,36.79,36.35,36.63,5956661,SYF
2017-01-30,36.45,36.53,36.0,36.47,4665115,SYF
2017-01-31,36.3,36.535,35.56,35.82,5993091,SYF
2017-02-01,36.06,36.58,35.885,36.0,5257973,SYF
2017-02-02,35.64,35.81,35.19,35.34,5637092,SYF
2017-02-03,35.95,36.735,35.65,36.51,7493442,SYF
2017-02-06,36.25,36.55,36.16,36.45,4385608,SYF
2017-02-07,36.64,36.78,35.96,36.05,5583418,SYF
2017-02-08,35.88,35.88,35.38,35.77,4228879,SYF
2017-02-09,35.83,36.595,35.68,36.49,4838572,SYF
2017-02-10,36.73,36.8,36.15,36.22,5527093,SYF
2017-02-13,36.43,36.79,36.32,36.65,7151666,SYF
2017-02-14,36.63,37.4,36.54,37.32,4626192,SYF
2017-02-15,37.33,37.75,37.17,37.28,4296926,SYF
2017-02-16,37.19,37.29,36.55,36.85,3616544,SYF
2017-02-17,36.58,36.76,36.055,36.68,5916970,SYF
2017-02-21,37.11,37.34,36.86,36.86,3842853,SYF
2017-02-22,36.59,37.03,36.54,36.78,2659873,SYF
2017-02-23,36.86,36.92,36.28,36.63,3122337,SYF
2017-02-24,36.25,36.48,36.11,36.48,4575047,SYF
2017-02-27,36.5,36.96,35.95,36.94,4196150,SYF
2017-02-28,36.77,36.8534,35.75,36.24,7566944,SYF
2017-03-01,37.18,37.415,36.711,36.89,5994455,SYF
2017-03-02,36.88,36.98,35.92,35.97,6618947,SYF
2017-03-03,35.9,36.17,35.69,36.05,5091931,SYF
2017-03-06,35.8,35.81,35.32,35.58,5115870,SYF
2017-03-07,35.57,35.9399,35.36,35.6,4149434,SYF
2017-03-08,35.9,36.1,35.64,35.71,3679850,SYF
2017-03-09,35.92,36.15,35.68,35.85,3208046,SYF
2017-03-10,36.08,36.2,35.78,36.01,4307316,SYF
2017-03-13,35.99,36.17,35.72,36.03,3894115,SYF
2017-03-14,35.75,35.98,35.645,35.92,3580011,SYF
2017-03-15,36.03,36.18,35.68,35.8,6428659,SYF
2017-03-16,36.01,36.085,35.705,35.83,4818372,SYF
2017-03-17,35.73,35.73,34.86,35.12,10581403,SYF
2017-03-20,35.08,35.2,34.19,34.2,9393672,SYF
2017-03-21,34.39,34.5,32.94,33.02,11892966,SYF
2017-03-22,32.9,33.53,32.48,33.08,8907135,SYF
2017-03-23,33.07,33.82,32.93,33.43,6455728,SYF
2017-03-24,33.56,33.69,33.03,33.31,4682455,SYF
2017-03-27,32.59,32.97,32.24,32.74,8790087,SYF
2017-03-28,32.81,33.9,32.6,33.66,6438023,SYF
2017-03-29,33.64,33.93,33.5501,33.78,4487143,SYF
2017-03-30,33.82,34.585,33.78,34.43,5122565,SYF
2017-03-31,34.27,34.53,34.125,34.3,5031422,SYF
2017-04-03,34.45,34.54,33.275,33.76,6171290,SYF
2017-04-04,33.58,33.91,33.58,33.73,2555999,SYF
2017-04-05,34.24,34.36,33.14,33.26,5021029,SYF
2017-04-06,33.23,33.59,32.945,33.23,10510542,SYF
2017-04-07,32.96,33.42,32.87,33.16,3734693,SYF
2017-04-10,33.19,33.465,32.815,32.87,6846201,SYF
2017-04-11,32.55,33.1177,32.25,33.05,6759719,SYF
2017-04-12,32.82,33.23,32.71,32.81,4596058,SYF
2017-04-13,32.67,32.99,32.37,32.37,5266471,SYF
2017-04-17,32.41,33.04,32.28,33.02,4183891,SYF
2017-04-18,32.81,33.065,32.56,32.85,4971693,SYF
2017-04-19,33.06,33.2301,32.87,33.0,3358561,SYF
2017-04-20,33.32,34.01,33.27,33.85,5408973,SYF
2017-04-21,33.78,33.88,33.26,33.38,4729675,SYF
2017-04-24,34.3,34.35,33.68,33.9,4231785,SYF
2017-04-25,34.19,34.33,33.63,33.82,6164910,SYF
2017-04-26,33.73,33.8,32.65,33.23,11545874,SYF
2017-04-27,33.44,33.44,33.0,33.05,7140648,SYF
2017-04-28,27.5,29.08,27.24,27.8,46376187,SYF
2017-05-01,27.98,28.62,27.2,27.94,22971811,SYF
2017-05-02,27.96,28.93,27.68,28.87,25490551,SYF
2017-05-03,28.62,29.18,28.52,28.77,14287674,SYF
2017-05-04,28.79,28.98,28.54,28.67,9812918,SYF
2017-05-05,28.84,29.25,28.42,28.61,10945333,SYF
2017-05-08,28.58,28.7,28.35,28.38,8054572,SYF
2017-05-09,28.44,28.53,28.02,28.1,8665684,SYF
2017-05-10,28.01,28.12,27.68,27.76,11018236,SYF
2017-05-11,27.67,27.68,26.6,26.93,14155025,SYF
2017-05-12,26.81,26.8253,26.01,26.59,23145043,SYF
2017-05-15,26.77,27.395,26.52,27.11,14541867,SYF
2017-05-16,27.22,27.24,26.79,26.84,11191820,SYF
2017-05-17,26.2,26.68,26.145,26.5,11761946,SYF
2017-05-18,26.43,26.775,26.41,26.5,7949542,SYF
2017-05-19,27.76,27.82,26.805,26.84,13465106,SYF
2017-05-22,27.01,27.03,26.66,26.91,9221621,SYF
2017-05-23,27.01,27.01,26.68,26.84,6534529,SYF
2017-05-24,26.82,27.01,26.7,26.8,9166477,SYF
2017-05-25,26.97,27.41,26.72,27.23,12800759,SYF
2017-05-26,27.15,27.65,27.07,27.37,11451682,SYF
2017-05-30,27.31,27.46,27.005,27.1,9631400,SYF
2017-05-31,27.1,27.2,26.34,26.85,9204213,SYF
2017-06-01,26.99,27.47,26.84,27.22,8658445,SYF
2017-06-02,26.98,27.67,26.98,27.4,12368490,SYF
2017-06-05,27.35,28.0657,27.1,27.96,10972351,SYF
2017-06-06,27.72,28.445,27.51,28.29,14205479,SYF
2017-06-07,28.46,29.185,28.415,28.87,16055652,SYF
2017-06-08,28.83,29.24,28.63,28.67,8540407,SYF
2017-06-09,28.93,28.98,28.52,28.7,7848342,SYF
2017-06-12,28.71,29.0,28.43,28.76,5666057,SYF
2017-06-13,28.83,29.085,28.43,28.99,5308844,SYF
2017-06-14,28.8,29.32,28.62,29.23,10163478,SYF
2017-06-15,28.98,29.66,28.97,29.47,8638091,SYF
2017-06-16,29.46,29.46,29.07,29.33,6828316,SYF
2017-06-19,29.47,29.47,29.1244,29.42,6875240,SYF
2017-06-20,29.4,29.775,29.33,29.44,5691937,SYF
2017-06-21,29.45,29.79,29.201,29.7,7815339,SYF
2017-06-22,29.57,29.76,29.16,29.3,6380500,SYF
2017-06-23,29.49,29.52,28.84,28.97,7561475,SYF
2017-06-26,29.04,29.72,29.04,29.68,7017378,SYF
2017-06-27,29.75,29.8,29.42,29.44,6395732,SYF
2017-06-28,29.67,30.1,29.59,29.8,10205769,SYF
2017-06-29,30.25,30.54,29.315,29.55,10081553,SYF
2017-06-30,29.78,29.96,29.47,29.82,4782940,SYF
2017-07-03,30.06,30.37,29.95,30.06,2315274,SYF
2017-07-05,30.17,30.26,29.74,29.78,4380623,SYF
2017-07-06,29.8,29.8,29.29,29.38,4040153,SYF
2017-07-07,29.54,29.84,29.4,29.7,3595756,SYF
2017-07-10,29.67,29.7,29.085,29.13,5717614,SYF
2017-07-11,29.16,29.16,28.8,29.1,7745356,SYF
2017-07-12,29.1,29.35,28.89,29.33,3924898,SYF
2017-07-13,29.21,29.705,29.21,29.36,4742338,SYF
2017-07-14,29.15,29.635,29.06,29.48,4252680,SYF
2017-07-17,29.48,29.845,29.22,29.65,3948445,SYF
2017-07-18,29.43,29.565,29.17,29.33,4653406,SYF
2017-07-19,29.45,29.61,29.24,29.51,5228496,SYF
2017-07-20,29.42,29.74,29.19,29.53,5706991,SYF
2017-07-21,31.49,31.9,30.12,30.87,11172344,SYF
2017-07-24,30.8,31.12,30.53,30.74,5999767,SYF
2017-07-25,30.98,31.2,30.71,30.89,5911593,SYF
2017-07-26,31.07,31.09,30.53,30.57,6270366,SYF
2017-07-27,30.59,30.63,30.125,30.34,6599655,SYF
2017-07-28,30.19,30.27,29.84,29.94,8419178,SYF
2017-07-31,30.06,30.48,30.06,30.32,12946027,SYF
2017-08-01,29.93,30.185,29.78,30.06,6297940,SYF
2017-08-02,29.93,30.185,29.78,30.06,6298118,SYF
2017-08-03,29.9,30.4,29.79,29.91,6989317,SYF
2017-08-04,30.17,30.32,29.8,29.87,7284103,SYF
2017-08-07,29.88,30.515,29.77,30.4,5164241,SYF
2017-08-08,30.34,31.41,30.34,30.72,8043165,SYF
2017-08-09,30.48,30.56,30.13,30.25,5204224,SYF
2017-08-10,30.07,30.09,28.93,29.32,9816244,SYF
2017-08-11,29.34,29.395,28.96,29.2,6667952,SYF
2017-08-14,29.5,30.2,29.4,29.64,5917603,SYF
2017-08-15,30.91,31.13,30.38,30.99,13489294,SYF
2017-08-16,31.67,31.68,30.82,30.87,7408484,SYF
2017-08-17,30.87,30.91,30.05,30.1,7398466,SYF
2017-08-18,30.19,30.36,29.88,30.07,5534198,SYF
2017-08-21,30.1,30.3,29.95,30.26,4640230,SYF
2017-08-22,30.34,30.465,30.0,30.34,6259800,SYF
2017-08-23,30.2,30.57,30.13,30.31,4292320,SYF
2017-08-24,30.49,30.7,30.3,30.46,3220895,SYF
2017-08-25,30.53,30.85,30.44,30.54,2908220,SYF
2017-08-28,30.74,30.75,30.17,30.29,3713368,SYF
2017-08-29,30.04,30.2,29.79,30.12,5722722,SYF
2017-08-30,30.1,30.76,30.05,30.66,5629844,SYF
2017-08-31,30.72,30.92,30.62,30.79,5132643,SYF
2017-09-01,30.78,31.035,30.7,30.92,3076912,SYF
2017-09-05,30.7,30.75,29.75,29.87,6260221,SYF
2017-09-06,30.05,30.275,29.93,29.96,5911938,SYF
2017-09-07,30.0,30.0,28.955,29.06,5625159,SYF
2017-09-08,28.63,28.86,28.3286,28.55,8560010,SYF
2017-09-11,28.82,29.35,28.65,29.15,6050435,SYF
2017-09-12,29.35,29.5699,29.11,29.19,5179802,SYF
2017-09-13,29.25,29.57,29.2,29.32,7166697,SYF
2017-09-14,29.27,29.43,28.67,28.7,7550324,SYF
2017-09-15,28.57,29.21,28.46,29.02,11003615,SYF
2017-09-18,29.11,29.3,28.95,29.26,5682866,SYF
2017-09-19,29.29,29.48,29.05,29.09,5754324,SYF
2017-09-20,29.2,29.2663,28.9,29.0,6347444,SYF
2017-09-21,29.0,29.09,28.7044,28.89,5281836,SYF
2017-09-22,28.86,29.5,28.85,29.47,6320700,SYF
2017-09-25,29.35,29.88,29.31,29.56,6827273,SYF
2017-09-26,29.61,30.04,29.51,29.94,3918596,SYF
2017-09-27,30.24,31.185,30.18,30.94,11194657,SYF
2017-09-28,30.9,31.43,30.88,31.19,7666619,SYF
2017-09-29,31.19,31.38,30.92,31.05,5255634,SYF
2017-10-02,31.17,31.49,30.92,31.48,4478645,SYF
2017-10-03,31.46,31.885,31.42,31.72,5916553,SYF
2017-10-04,31.76,31.79,31.26,31.31,4750351,SYF
2017-10-05,31.32,31.665,31.16,31.66,4838914,SYF
2017-10-06,31.46,31.575,31.19,31.31,4694973,SYF
2017-10-09,31.47,31.69,31.26,31.44,2616838,SYF
2017-10-10,31.5,31.9,31.5,31.75,4867343,SYF
2017-10-11,31.72,31.83,31.37,31.42,3444158,SYF
2017-10-12,31.33,31.33,30.48,30.64,6771795,SYF
2017-10-13,30.45,31.24,30.38,30.82,7889857,SYF
2017-10-16,30.99,31.62,30.91,31.5,10557372,SYF
2017-10-17,31.59,31.5953,30.85,30.98,4723587,SYF
2017-10-18,31.12,31.55,30.99,31.51,6903778,SYF
2017-10-19,31.2,31.87,30.8601,31.71,7787702,SYF
2017-10-20,33.41,34.08,32.845,33.04,15400879,SYF
2017-10-23,33.26,33.33,32.63,32.68,6188226,SYF
2017-10-24,32.76,32.86,32.27,32.65,4908863,SYF
2017-10-25,32.38,32.63,32.0,32.385,7238597,SYF
2017-10-26,32.66,32.97,32.6,32.87,5219779,SYF
2017-10-27,32.61,32.97,32.43,32.94,4059277,SYF
2017-10-30,32.78,33.1,32.51,32.6,3998141,SYF
2017-10-31,32.54,32.82,32.43,32.62,4589305,SYF
2017-11-01,32.71,32.95,32.545,32.83,2934139,SYF
2017-11-02,32.8,33.2399,32.465,33.22,6214598,SYF
2017-11-03,33.12,33.37,32.9,33.11,4242511,SYF
2017-11-06,33.0,33.08,32.77,32.77,4144841,SYF
2017-11-07,32.82,33.02,32.27,32.36,4561456,SYF
2017-11-08,32.28,32.39,31.79,32.07,4130146,SYF
2017-11-09,31.92,32.21,31.55,32.09,4140332,SYF
2017-11-10,32.13,32.38,32.045,32.07,2669691,SYF
2017-11-13,32.18,32.63,32.11,32.59,5185287,SYF
2017-11-14,32.37,32.66,32.26,32.56,3936393,SYF
2017-11-15,32.08,32.74,31.85,32.53,6556729,SYF
2017-11-16,33.52,33.86,33.19,33.38,11362732,SYF
2017-11-17,33.4,34.0401,33.34,33.86,8665801,SYF
2017-11-20,33.86,34.32,33.82,33.86,8232766,SYF
2017-11-21,33.91,33.99,33.31,33.77,6838202,SYF
2017-11-22,33.9,33.98,33.5,33.67,4177322,SYF
2017-11-24,33.73,33.755,33.42,33.49,2372259,SYF
2017-11-27,33.48,33.5,32.92,33.21,6196285,SYF
2017-11-28,33.22,34.61,33.075,34.49,8612137,SYF
2017-11-29,34.94,35.68,34.885,35.35,11568625,SYF
2017-11-30,35.5,36.45,35.435,35.89,12016633,SYF
2017-12-01,35.79,36.065,34.66,35.94,7336509,SYF
2017-12-04,36.57,38.04,36.57,37.45,14111953,SYF
2017-12-05,37.6,37.93,37.19,37.31,8227480,SYF
2017-12-06,37.1,37.6,37.04,37.39,5705954,SYF
2017-12-07,37.16,37.73,37.09,37.34,8103359,SYF
2017-12-08,37.85,37.85,37.165,37.5,7833933,SYF
2017-12-11,37.44,37.7,37.29,37.59,5916793,SYF
2017-12-12,37.62,37.86,37.36,37.36,7197824,SYF
2017-12-13,37.4,37.54,36.6,36.64,8078735,SYF
2017-12-14,36.94,37.33,36.84,36.99,5601721,SYF
2017-12-15,37.22,37.6,36.88,37.19,8883521,SYF
2017-12-18,37.78,38.965,37.73,38.51,8723520,SYF
2017-12-19,38.76,38.85,38.16,38.18,7136985,SYF
2017-12-20,38.32,38.65,37.92,37.96,3489660,SYF
2017-12-21,38.17,38.77,38.07,38.6,4162742,SYF
2017-12-22,38.6,38.86,38.27,38.77,4260019,SYF
2017-12-26,38.7,38.96,38.55,38.71,3130468,SYF
2017-12-27,38.71,38.82,38.41,38.6,2607222,SYF
2017-12-28,38.8,39.11,38.74,38.97,3472744,SYF
2017-12-29,39.13,39.17,38.6,38.61,3506529,SYF
2018-01-02,38.8,39.0,38.52,38.86,3326886,SYF
2018-01-03,38.87,39.18,38.73,39.12,4327329,SYF
2018-01-04,39.47,39.86,39.37,39.4,3645907,SYF
2018-01-05,39.66,39.79,39.25,39.74,4686523,SYF
2018-01-08,39.61,39.78,39.24,39.26,4959693,SYF
2018-01-09,39.53,39.81,39.3,39.44,6594309,SYF
2018-01-10,39.51,40.03,39.38,39.66,7627096,SYF
2018-01-11,39.77,40.17,39.28,39.76,6144238,SYF
2018-01-12,40.04,40.05,37.66,39.37,8532072,SYF
2018-01-16,39.46,39.58,37.78,37.93,12961240,SYF
2018-01-17,38.16,38.33,37.791,38.06,10737223,SYF
2018-01-18,38.29,38.29,36.75,37.3,13730959,SYF
2018-01-19,37.74,38.84,36.85,38.47,11775729,SYF
2018-01-22,38.18,39.6,38.16,39.52,15163719,SYF
2018-01-23,39.42,39.94,39.06,39.78,8378425,SYF
2018-01-24,39.89,40.19,39.46,39.74,7679372,SYF
2018-01-25,39.91,40.03,39.47,39.58,7034589,SYF
2018-01-26,39.63,40.235,39.49,40.21,5504686,SYF
2018-01-29,40.11,40.59,40.1,40.16,5791854,SYF
2018-01-30,39.92,40.16,39.6036,39.63,5453665,SYF
2018-01-31,39.75,40.3,39.66,39.68,6981714,SYF
2018-02-01,39.54,39.67,39.03,39.66,5474435,SYF
2018-02-02,39.5,39.885,38.505,38.68,6191996,SYF
2018-02-05,38.26,38.91,36.58,36.88,10395410,SYF
2018-02-06,36.05,37.84,35.45,37.67,9274995,SYF
2018-02-07,37.44,38.19,37.3,37.5,8031493,SYF
2013-02-08,63.19,63.93,63.0,63.78,1083477,SYK
2013-02-11,63.67,63.9,63.35,63.9,1173144,SYK
2013-02-12,63.86,64.1,63.54,64.01,1098267,SYK
2013-02-13,64.14,64.456,63.615,63.88,847351,SYK
2013-02-14,63.76,64.14,63.59,64.02,1216314,SYK
2013-02-15,63.98,63.98,63.26,63.85,2206936,SYK
2013-02-19,63.75,63.85,63.19,63.69,2019632,SYK
2013-02-20,63.74,63.79,63.04,63.08,1561876,SYK
2013-02-21,62.75,62.77,61.59,62.17,2143663,SYK
2013-02-22,62.5,62.7,62.12,62.7,1232994,SYK
2013-02-25,62.82,63.17,62.09,62.09,1615112,SYK
2013-02-26,62.47,63.17,62.4,62.77,1975431,SYK
2013-02-27,62.8,63.84,62.7,63.66,1333211,SYK
2013-02-28,63.56,64.28,63.5,63.88,1636500,SYK
2013-03-01,63.73,65.0,63.18,64.9,2487885,SYK
2013-03-04,64.66,65.08,64.54,65.07,1414238,SYK
2013-03-05,65.06,66.37,65.06,66.0,1748350,SYK
2013-03-06,66.05,66.57,65.8,65.96,1749158,SYK
2013-03-07,66.0,66.162,65.25,65.4,1444641,SYK
2013-03-08,65.77,66.0,65.52,65.72,1499997,SYK
2013-03-11,65.83,66.265,65.68,66.22,1104222,SYK
2013-03-12,65.98,66.79,65.85,66.79,1303150,SYK
2013-03-13,66.71,66.73,66.17,66.68,1182956,SYK
2013-03-14,66.91,66.92,66.29,66.81,1158862,SYK
2013-03-15,66.58,66.72,65.72,65.93,2464159,SYK
2013-03-18,65.43,65.43,64.43,64.78,2328847,SYK
2013-03-19,65.04,65.2,64.29,64.77,1979058,SYK
2013-03-20,65.15,65.56,65.08,65.37,1277020,SYK
2013-03-21,65.15,65.36,64.15,64.54,2088990,SYK
2013-03-22,64.56,64.63,64.2263,64.57,1636879,SYK
2013-03-25,64.84,64.85,64.17,64.54,1175894,SYK
2013-03-26,64.55,64.88,64.36,64.86,869642,SYK
2013-03-27,64.59,64.92,64.19,64.87,1016373,SYK
2013-03-28,64.67,65.33,64.4,65.24,1217737,SYK
2013-04-01,65.1,65.6,64.99,65.33,1233391,SYK
2013-04-02,65.57,65.74,65.27,65.56,1185046,SYK
2013-04-03,65.62,65.64,64.8,65.25,2014746,SYK
2013-04-04,65.73,66.06,65.35,65.59,2513335,SYK
2013-04-05,64.83,65.2,64.67,65.0,2544668,SYK
2013-04-08,65.04,65.5,64.91,65.38,1647034,SYK
2013-04-09,66.02,66.48,65.75,66.34,2467919,SYK
2013-04-10,66.35,67.0,65.94,66.74,1945708,SYK
2013-04-11,66.81,67.15,66.67,66.85,1280714,SYK
2013-04-12,66.52,66.685,65.98,66.5,1121028,SYK
2013-04-15,65.98,66.3965,65.29,65.29,1546086,SYK
2013-04-16,65.27,65.27,64.16,65.08,2258403,SYK
2013-04-17,64.77,65.06,64.19,64.4,1748899,SYK
2013-04-18,64.56,64.59,63.35,63.7,1841474,SYK
2013-04-19,63.96,64.68,63.5,64.68,2109621,SYK
2013-04-22,64.71,64.8,63.81,64.15,1403843,SYK
2013-04-23,64.47,65.11,64.1,64.94,1329682,SYK
2013-04-24,64.79,65.22,64.59,64.73,1685038,SYK
2013-04-25,64.5,66.28,64.46,65.64,2301086,SYK
2013-04-26,65.5,65.5,64.75,65.06,1123852,SYK
2013-04-29,65.2,65.8,65.11,65.66,1246946,SYK
2013-04-30,65.57,65.61,64.7,65.58,1284923,SYK
2013-05-01,65.49,65.91,65.12,65.3,1171611,SYK
2013-05-02,65.53,66.5,65.33,65.78,1407243,SYK
2013-05-03,66.1,66.7,66.09,66.33,945098,SYK
2013-05-06,66.24,66.58,66.04,66.28,1044340,SYK
2013-05-07,66.27,66.44,65.95,66.39,789389,SYK
2013-05-08,66.3,66.61,66.07,66.45,1293524,SYK
2013-05-09,66.45,67.48,66.32,67.01,1190874,SYK
2013-05-10,67.0,68.23,66.83,68.21,1776931,SYK
2013-05-13,67.99,68.8601,67.85,68.6,1169397,SYK
2013-05-14,68.52,69.3,68.38,69.21,1076443,SYK
2013-05-15,69.12,69.81,69.11,69.43,1538344,SYK
2013-05-16,69.12,69.27,68.66,69.06,1920436,SYK
2013-05-17,68.61,68.97,68.28,68.9,3312031,SYK
2013-05-20,68.64,69.14,68.52,68.73,1211101,SYK
2013-05-21,69.01,69.33,68.83,69.24,1321518,SYK
2013-05-22,69.31,70.0,67.355,67.7,1948720,SYK
2013-05-23,67.17,67.74,66.95,67.24,1603216,SYK
2013-05-24,67.0,67.43,66.58,66.99,1085441,SYK
2013-05-28,67.41,68.37,67.38,67.91,977264,SYK
2013-05-29,67.5,67.64,66.83,67.23,1350025,SYK
2013-05-30,67.24,67.89,67.17,67.35,1018448,SYK
2013-05-31,67.21,67.78,66.39,66.39,1267943,SYK
2013-06-03,66.4,67.33,66.1,67.31,1481709,SYK
2013-06-04,67.31,67.35,66.24,66.7,828529,SYK
2013-06-05,66.52,66.71,65.5,65.73,1327865,SYK
2013-06-06,65.79,66.379,65.59,66.36,1323120,SYK
2013-06-07,66.68,67.2,66.56,67.15,773993,SYK
2013-06-10,67.2,67.46,66.82,67.25,766655,SYK
2013-06-11,66.76,67.2459,66.26,66.83,841186,SYK
2013-06-12,67.22,67.25,66.36,66.37,1043184,SYK
2013-06-13,66.32,67.79,65.81,67.72,783003,SYK
2013-06-14,67.65,68.0,67.13,67.21,813155,SYK
2013-06-17,67.64,68.22,67.44,67.81,1005821,SYK
2013-06-18,67.8,68.11,67.58,67.67,1479103,SYK
2013-06-19,67.76,67.9,66.37,66.45,1262679,SYK
2013-06-20,65.72,65.86,64.6,64.75,1733739,SYK
2013-06-21,65.33,65.98,65.0,65.6,1669470,SYK
2013-06-24,65.09,65.35,63.83,64.76,1581142,SYK
2013-06-25,65.26,65.49,64.45,64.89,937169,SYK
2013-06-26,65.31,65.68,64.67,64.69,1248239,SYK
2013-06-27,64.93,65.06,64.55,64.72,1302920,SYK
2013-06-28,64.66,65.46,64.35,64.68,2394728,SYK
2013-07-01,64.85,65.17,64.34,64.43,1454257,SYK
2013-07-02,64.4,65.05,64.19,64.32,1573745,SYK
2013-07-03,64.17,64.47,63.71,64.2,492031,SYK
2013-07-05,64.59,65.24,64.42,65.23,967078,SYK
2013-07-08,65.5,66.41,65.384,66.17,1073673,SYK
2013-07-09,66.14,66.27,65.48,66.07,1532118,SYK
2013-07-10,66.12,66.56,65.81,66.35,938616,SYK
2013-07-11,66.98,67.48,66.66,67.38,1058643,SYK
2013-07-12,67.26,67.72,66.97,67.43,916690,SYK
2013-07-15,67.41,68.28,67.34,68.22,766930,SYK
2013-07-16,68.43,69.3,68.35,68.67,1378610,SYK
2013-07-17,68.94,69.64,68.69,69.37,1897013,SYK
2013-07-18,69.37,70.24,69.08,70.0,1802155,SYK
2013-07-19,69.57,70.88,69.05,70.88,3241996,SYK
2013-07-22,70.83,71.045,70.49,70.96,1533409,SYK
2013-07-23,71.08,71.08,70.395,71.05,1283786,SYK
2013-07-24,71.21,71.32,70.63,70.83,961706,SYK
2013-07-25,70.72,70.95,70.36,70.87,852267,SYK
2013-07-26,70.87,71.09,70.33,70.94,819496,SYK
2013-07-29,70.65,70.65,69.9465,70.35,1077348,SYK
2013-07-30,70.63,70.95,70.26,70.42,751551,SYK
2013-07-31,70.63,71.25,70.23,70.46,1389571,SYK
2013-08-01,70.89,71.44,69.83,71.22,1038835,SYK
2013-08-02,71.23,71.4,71.05,71.27,861288,SYK
2013-08-05,71.07,71.55,70.69,71.2,805376,SYK
2013-08-06,71.14,71.37,70.79,70.97,1894907,SYK
2013-08-07,70.76,71.07,70.59,70.79,1285195,SYK
2013-08-08,70.98,71.32,70.64,70.9,928163,SYK
2013-08-09,70.8,71.16,70.7,71.01,891908,SYK
2013-08-12,70.37,70.86,70.14,70.76,962833,SYK
2013-08-13,70.95,71.08,70.3,70.88,759727,SYK
2013-08-14,70.96,71.09,70.3,70.43,1179356,SYK
2013-08-15,69.97,70.15,68.76,68.91,969770,SYK
2013-08-16,68.73,68.82,67.97,67.97,1622666,SYK
2013-08-19,67.93,68.538,67.82,68.06,826792,SYK
2013-08-20,68.0,68.53,67.56,68.25,1233596,SYK
2013-08-21,68.21,68.45,67.67,67.93,912348,SYK
2013-08-22,68.03,69.08,68.03,68.78,613949,SYK
2013-08-23,68.74,68.91,68.08,68.29,629183,SYK
2013-08-26,68.4,69.0,68.33,68.38,883420,SYK
2013-08-27,67.82,67.8397,67.04,67.08,933981,SYK
2013-08-28,67.13,67.31,66.59,66.64,926890,SYK
2013-08-29,66.5,67.2999,66.44,66.91,955752,SYK
2013-08-30,66.96,67.07,66.63,66.89,909986,SYK
2013-09-03,67.63,67.99,66.69,67.22,1000667,SYK
2013-09-04,67.13,67.38,66.515,67.27,1465886,SYK
2013-09-05,67.34,67.995,67.1,67.79,1038093,SYK
2013-09-06,69.63,70.38,68.06,68.93,1713246,SYK
2013-09-09,68.98,69.2001,68.62,69.16,732761,SYK
2013-09-10,69.69,70.0,69.325,69.54,1303377,SYK
2013-09-11,69.6,70.07,69.37,69.58,1176473,SYK
2013-09-12,69.46,69.73,69.12,69.5,1421499,SYK
2013-09-13,69.5,70.16,69.31,70.12,1013207,SYK
2013-09-16,70.75,71.01,70.43,70.83,1036128,SYK
2013-09-17,70.8,71.54,70.67,71.35,1238187,SYK
2013-09-18,71.19,71.86,70.39,71.78,1081653,SYK
2013-09-19,71.74,71.94,71.56,71.63,826660,SYK
2013-09-20,71.73,71.86,71.17,71.28,2599265,SYK
2013-09-23,71.11,71.44,70.86,71.2,940784,SYK
2013-09-24,71.11,71.45,70.77,70.83,1057206,SYK
2013-09-25,69.1,69.91,68.72,68.79,3482495,SYK
2013-09-26,68.71,68.71,67.95,68.4,1639416,SYK
2013-09-27,68.3,68.34,67.595,67.65,1197492,SYK
2013-09-30,67.42,67.87,67.15,67.59,1881008,SYK
2013-10-01,67.74,68.1,67.55,67.96,1103364,SYK
2013-10-02,67.5,68.09,67.33,67.74,1676668,SYK
2013-10-03,67.49,67.85,66.93,67.34,1095847,SYK
2013-10-04,67.38,67.855,67.27,67.7,921076,SYK
2013-10-07,67.31,67.89,67.04,67.54,755490,SYK
2013-10-08,67.71,68.37,67.59,67.61,1561754,SYK
2013-10-09,67.8,68.95,67.71,68.44,1828211,SYK
2013-10-10,69.04,69.63,68.76,69.42,1297872,SYK
2013-10-11,69.42,70.33,69.38,70.22,1260026,SYK
2013-10-14,69.85,70.98,69.72,70.81,1261118,SYK
2013-10-15,70.65,70.92,70.105,70.14,1631298,SYK
2013-10-16,70.65,71.52,70.4175,71.52,1099474,SYK
2013-10-17,71.05,72.62,70.9,72.55,2322917,SYK
2013-10-18,72.77,73.6,72.02,73.46,2481974,SYK
2013-10-21,73.45,73.45,72.92,73.16,1102669,SYK
2013-10-22,73.17,73.72,72.64,73.53,1142443,SYK
2013-10-23,73.5,74.08,73.29,73.97,1261750,SYK
2013-10-24,73.43,74.255,73.09,74.02,2494613,SYK
2013-10-25,74.05,74.705,73.72,74.61,1483480,SYK
2013-10-28,74.54,74.86,74.17,74.54,1018736,SYK
2013-10-29,74.67,74.67,73.94,74.53,1902486,SYK
2013-10-30,74.64,74.79,73.61,74.09,1820176,SYK
2013-10-31,74.16,74.33,73.32,73.86,1821898,SYK
2013-11-01,74.25,74.25,73.45,74.03,1350125,SYK
2013-11-04,74.17,74.4,74.01,74.29,752859,SYK
2013-11-05,73.85,74.23,73.64,74.05,1251360,SYK
2013-11-06,74.3,74.6,73.67,73.71,1870354,SYK
2013-11-07,73.89,73.89,72.85,72.9,1906169,SYK
2013-11-08,72.89,73.35,72.541,73.33,1604363,SYK
2013-11-11,73.36,73.49,73.04,73.3,1245809,SYK
2013-11-12,73.31,73.4525,72.81,73.23,1253000,SYK
2013-11-13,72.89,73.82,72.6,73.82,891970,SYK
2013-11-14,74.0,74.57,73.75,74.48,932486,SYK
2013-11-15,74.56,74.8,74.21,74.21,2007778,SYK
2013-11-18,74.35,74.5,73.34,73.51,932306,SYK
2013-11-19,73.31,74.18,73.0,74.1,1216402,SYK
2013-11-20,74.05,74.275,73.62,73.79,616529,SYK
2013-11-21,74.08,74.32,73.9,74.14,838671,SYK
2013-11-22,74.15,74.44,73.8,74.28,1003008,SYK
2013-11-25,75.38,75.5,74.54,74.74,1481888,SYK
2013-11-26,74.88,75.13,74.39,74.82,997767,SYK
2013-11-27,74.8,75.12,74.56,74.56,608519,SYK
2013-11-29,74.59,75.11,74.35,74.42,515233,SYK
2013-12-02,74.32,74.76,74.145,74.26,827324,SYK
2013-12-03,74.05,74.23,73.44,73.93,1066940,SYK
2013-12-04,73.65,74.01,72.76,73.29,786010,SYK
2013-12-05,73.19,73.69,73.079,73.16,762200,SYK
2013-12-06,73.94,74.54,73.81,74.52,1092889,SYK
2013-12-09,74.48,74.66,74.06,74.61,935653,SYK
2013-12-10,74.35,74.66,74.01,74.4,1030267,SYK
2013-12-11,74.41,74.45,72.68,72.73,1087015,SYK
2013-12-12,72.53,72.62,71.81,71.84,1422357,SYK
2013-12-13,72.04,72.15,71.22,71.56,2079488,SYK
2013-12-16,72.02,72.21,71.4,71.56,2012900,SYK
2013-12-17,71.8,71.86,71.24,71.65,2277960,SYK
2013-12-18,71.73,73.805,71.47,73.76,2722929,SYK
2013-12-19,73.62,73.99,73.05,73.85,1544171,SYK
2013-12-20,74.03,74.805,73.85,74.72,1872920,SYK
2013-12-23,75.0,75.08,74.58,75.01,1042560,SYK
2013-12-24,74.89,75.34,74.746,75.0,648649,SYK
2013-12-26,75.0,75.55,74.93,75.39,519533,SYK
2013-12-27,75.3,75.33,74.78,75.06,686432,SYK
2013-12-30,75.19,75.29,74.9,75.02,759201,SYK
2013-12-31,75.25,75.25,74.9,75.14,1006423,SYK
2014-01-02,75.12,75.12,74.4,74.63,1204442,SYK
2014-01-03,74.02,75.18,74.02,74.84,719536,SYK
2014-01-06,75.48,75.6,74.92,75.35,2301772,SYK
2014-01-07,74.87,75.915,74.87,75.78,1576204,SYK
2014-01-08,76.22,77.21,76.11,77.02,2146257,SYK
2014-01-09,77.23,77.35,76.65,76.99,2129195,SYK
2014-01-10,77.17,78.53,76.89,78.15,1879839,SYK
2014-01-13,77.83,78.29,77.36,77.43,1482295,SYK
2014-01-14,77.75,78.4,77.48,78.16,1573644,SYK
2014-01-15,78.26,78.49,77.67,78.25,1166150,SYK
2014-01-16,78.23,78.87,78.09,78.68,951836,SYK
2014-01-17,78.82,78.89,78.08,78.2,1632875,SYK
2014-01-21,78.62,79.0,78.26,78.59,1285778,SYK
2014-01-22,78.59,79.24,78.49,78.58,2041807,SYK
2014-01-23,77.54,79.0,76.14,77.78,2333338,SYK
2014-01-24,77.66,78.145,76.11,76.13,1791263,SYK
2014-01-27,76.13,76.78,75.79,76.32,1235939,SYK
2014-01-28,76.75,77.46,76.53,77.44,1243554,SYK
2014-01-29,77.24,77.37,76.48,76.9,2155514,SYK
2014-01-30,77.28,78.45,77.21,78.14,2097340,SYK
2014-01-31,76.96,77.85,76.94,77.6,1563572,SYK
2014-02-03,77.84,77.84,76.31,76.47,3528302,SYK
2014-02-04,76.85,77.28,76.23,76.75,3908010,SYK
2014-02-05,76.45,77.42,76.21,77.0,1793696,SYK
2014-02-06,77.28,78.325,77.17,78.21,2302092,SYK
2014-02-07,78.45,79.54,78.28,79.43,1344533,SYK
2014-02-10,79.43,80.44,79.08,80.42,2735973,SYK
2014-02-11,80.34,81.28,80.17,81.14,1229397,SYK
2014-02-12,81.18,81.42,80.69,80.95,1340346,SYK
2014-02-13,80.52,82.93,80.45,82.75,2446517,SYK
2014-02-14,83.08,83.86,82.47,83.35,2560619,SYK
2014-02-18,83.81,83.82,82.545,82.62,1805699,SYK
2014-02-19,82.2,82.6,81.57,81.64,1756987,SYK
2014-02-20,81.59,82.845,81.18,82.65,1428144,SYK
2014-02-21,82.59,83.12,82.0,82.1,1602080,SYK
2014-02-24,82.15,83.06,82.1,82.61,1745537,SYK
2014-02-25,82.32,82.68,81.46,81.59,1594607,SYK
2014-02-26,81.7,81.97,80.7401,81.13,1853372,SYK
2014-02-27,81.12,81.32,80.65,81.17,1552771,SYK
2014-02-28,81.17,81.52,79.84,80.24,2490517,SYK
2014-03-03,79.45,80.31,79.43,79.9,1503770,SYK
2014-03-04,81.04,82.05,80.81,81.87,1747698,SYK
2014-03-05,81.8,81.89,80.97,81.08,1339201,SYK
2014-03-06,81.28,81.42,80.71,80.95,1024731,SYK
2014-03-07,81.36,81.71,80.69,81.64,1380275,SYK
2014-03-10,81.36,81.88,81.36,81.8,994656,SYK
2014-03-11,81.73,81.88,81.27,81.63,1030850,SYK
2014-03-12,81.25,81.64,81.24,81.63,920419,SYK
2014-03-13,82.17,82.27,81.1,81.22,1970650,SYK
2014-03-14,81.14,81.64,80.13,80.27,1490287,SYK
2014-03-17,80.55,81.16,80.48,80.79,1204541,SYK
2014-03-18,80.86,81.6,80.24,81.53,1414268,SYK
2014-03-19,81.56,81.97,80.73,81.22,985860,SYK
2014-03-20,81.07,81.33,80.52,81.3,912316,SYK
2014-03-21,81.91,82.3,80.73,80.86,2765700,SYK
2014-03-24,81.21,81.25,79.18,79.31,2157197,SYK
2014-03-25,79.57,80.63,79.38,79.94,1154929,SYK
2014-03-26,80.31,80.69,79.59,79.59,1166100,SYK
2014-03-27,79.33,79.98,78.75,79.87,1163718,SYK
2014-03-28,80.22,81.15,80.11,80.54,828082,SYK
2014-03-31,80.78,81.67,80.43,81.47,1112315,SYK
2014-04-01,81.88,82.18,81.345,81.88,1082808,SYK
2014-04-02,81.79,82.59,81.79,82.29,2052722,SYK
2014-04-03,82.56,84.23,82.34,84.13,2873837,SYK
2014-04-04,84.36,84.85,82.49,82.6,1570728,SYK
2014-04-07,82.35,82.4903,80.75,81.23,1505845,SYK
2014-04-08,81.21,81.65,80.42,81.26,1764717,SYK
2014-04-09,81.28,82.16,80.92,82.1,1426037,SYK
2014-04-10,82.14,82.21,79.43,79.64,1201565,SYK
2014-04-11,79.26,80.03,79.06,79.36,1894608,SYK
2014-04-14,80.26,80.35,79.13,79.8,1572204,SYK
2014-04-15,79.88,80.07,77.39,79.57,2291088,SYK
2014-04-16,80.24,80.25,78.28,79.05,2154840,SYK
2014-04-17,78.76,79.45,78.493,78.78,1337167,SYK
2014-04-21,78.87,79.73,78.8,79.48,2066777,SYK
2014-04-22,79.62,79.78,78.7,78.74,1729931,SYK
2014-04-23,78.74,79.105,78.03,78.39,1904469,SYK
2014-04-24,80.5,80.78,76.89,77.88,4159739,SYK
2014-04-25,77.58,78.45,76.67,76.72,2050607,SYK
2014-04-28,77.13,77.3,75.78,76.83,2373696,SYK
2014-04-29,77.16,78.27,76.9,77.9,1612419,SYK
2014-04-30,77.9,78.0231,77.29,77.75,1116890,SYK
2014-05-01,77.74,77.94,77.12,77.43,1164304,SYK
2014-05-02,77.43,78.03,77.26,77.82,1057447,SYK
2014-05-05,77.69,78.93,77.32,78.83,1700556,SYK
2014-05-06,78.6,79.43,78.46,79.04,1701847,SYK
2014-05-07,78.77,79.48,78.41,79.42,1261666,SYK
2014-05-08,79.41,80.42,79.345,80.04,1562823,SYK
2014-05-09,79.93,80.63,79.41,80.62,1263513,SYK
2014-05-12,80.79,81.39,80.57,81.1,1307709,SYK
2014-05-13,81.41,81.44,80.335,80.35,1379137,SYK
2014-05-14,80.19,80.22,79.29,80.11,1688127,SYK
2014-05-15,79.77,79.8,78.85,79.12,1254236,SYK
2014-05-16,79.03,80.13,78.89,80.1,1420353,SYK
2014-05-19,79.57,80.36,79.46,80.1,949617,SYK
2014-05-20,80.18,80.55,79.7,80.05,1498218,SYK
2014-05-21,80.1,80.42,79.94,80.37,701648,SYK
2014-05-22,80.38,80.63,79.91,80.59,853159,SYK
2014-05-23,80.44,80.58,80.12,80.27,632496,SYK
2014-05-27,80.43,80.48,79.96,80.36,732853,SYK
2014-05-28,83.5,83.86,81.61,82.64,5572972,SYK
2014-05-29,83.22,83.9,83.0,83.89,1452891,SYK
2014-05-30,85.38,85.61,83.115,84.49,3349383,SYK
2014-06-02,84.73,85.09,84.2,84.83,1177705,SYK
2014-06-03,84.72,85.76,84.3975,85.46,1687441,SYK
2014-06-04,85.38,86.08,85.09,85.53,2347979,SYK
2014-06-05,85.46,85.95,85.24,85.78,1083794,SYK
2014-06-06,85.76,86.115,85.27,85.56,1318397,SYK
2014-06-09,85.4,85.57,84.98,85.5,1051776,SYK
2014-06-10,85.74,85.74,84.68,85.1,1003456,SYK
2014-06-11,85.28,85.28,84.45,84.76,979594,SYK
2014-06-12,84.82,84.82,83.51,83.78,1539082,SYK
2014-06-13,84.02,84.03,83.28,83.44,977097,SYK
2014-06-16,84.2,86.52,83.97,84.61,2338607,SYK
2014-06-17,84.21,84.43,83.66,83.8,1152613,SYK
2014-06-18,83.52,84.47,83.52,84.43,935803,SYK
2014-06-19,84.6,85.67,84.6,85.64,1298340,SYK
2014-06-20,86.24,86.93,86.01,86.08,2118813,SYK
2014-06-23,85.88,86.25,85.145,85.26,890649,SYK
2014-06-24,85.07,85.59,84.66,84.73,694398,SYK
2014-06-25,85.6,85.65,85.09,85.5,1034693,SYK
2014-06-26,85.23,85.23,84.55,84.61,1083948,SYK
2014-06-27,84.47,84.85,83.81,83.97,1642215,SYK
2014-06-30,84.09,84.49,83.9,84.32,1586771,SYK
2014-07-01,84.99,85.89,84.72,85.5,1178372,SYK
2014-07-02,85.22,85.6,84.89,85.4,653308,SYK
2014-07-03,85.53,85.72,85.11,85.63,443447,SYK
2014-07-07,85.69,85.91,85.0,85.56,789657,SYK
2014-07-08,85.47,85.47,83.85,83.93,1326385,SYK
2014-07-09,84.09,84.285,83.52,83.98,951837,SYK
2014-07-10,83.39,83.91,82.68,83.68,1088751,SYK
2014-07-11,83.57,84.05,83.46,84.02,562736,SYK
2014-07-14,84.4,84.49,83.23,83.45,1232774,SYK
2014-07-15,81.86,84.0,81.86,82.74,1787406,SYK
2014-07-16,83.24,83.24,82.14,82.29,1295441,SYK
2014-07-17,82.14,82.84,81.0,82.16,1411691,SYK
2014-07-18,82.14,82.84,81.0,82.16,1411691,SYK
2014-07-21,81.89,82.22,81.21,81.59,1460955,SYK
2014-07-22,81.94,82.38,81.63,81.89,1111990,SYK
2014-07-23,82.26,82.41,81.62,81.81,1429392,SYK
2014-07-24,81.88,81.88,80.55,80.79,4129401,SYK
2014-07-25,80.84,81.1,80.11,80.44,1730352,SYK
2014-07-28,80.53,80.53,79.8,80.09,2007129,SYK
2014-07-29,80.14,80.63,79.94,80.22,1542360,SYK
2014-07-30,80.41,80.79,80.09,80.41,1233637,SYK
2014-07-31,80.14,80.54,79.7,79.77,2001018,SYK
2014-08-01,80.0,80.76,79.74,80.58,1183479,SYK
2014-08-04,80.0,80.76,79.74,80.58,1183479,SYK
2014-08-05,80.27,80.75,79.75,79.99,1350081,SYK
2014-08-06,79.39,80.2,79.39,79.82,1406556,SYK
2014-08-07,79.9,80.13,78.971,79.25,1840847,SYK
2014-08-08,79.5,79.9495,78.91,79.81,1133618,SYK
2014-08-11,80.13,80.13,79.48,79.55,739553,SYK
2014-08-12,79.98,80.02,79.43,79.59,1442849,SYK
2014-08-13,79.99,80.8,79.89,80.75,1629498,SYK
2014-08-14,80.89,81.38,80.55,80.92,1092957,SYK
2014-08-15,81.22,81.22,79.78,80.47,907225,SYK
2014-08-18,81.06,81.37,80.73,81.32,743324,SYK
2014-08-19,81.25,82.02,81.08,81.98,944148,SYK
2014-08-20,81.64,82.005,81.3,81.89,829674,SYK
2014-08-21,81.78,82.95,81.7,82.9,1307447,SYK
2014-08-22,82.78,82.79,82.03,82.14,977010,SYK
2014-08-25,83.5,83.74,83.22,83.51,1006242,SYK
2014-08-26,82.52,83.09,82.095,82.85,1771409,SYK
2014-08-27,82.74,82.83,82.14,82.33,592638,SYK
2014-08-28,82.13,82.7,81.89,82.67,764701,SYK
2014-08-29,82.83,83.48,82.565,83.31,1136281,SYK
2014-09-02,83.61,83.61,82.76,83.12,1073133,SYK
2014-09-03,83.5,83.74,83.22,83.51,1006242,SYK
2014-09-04,83.7,84.31,83.11,83.33,886973,SYK
2014-09-05,83.28,84.17,82.84,84.13,728274,SYK
2014-09-08,84.07,84.35,83.91,84.27,967774,SYK
2014-09-09,84.28,84.42,83.67,83.75,753668,SYK
2014-09-10,84.04,84.16,83.69,83.91,961902,SYK
2014-09-11,83.59,84.29,83.43,84.24,819478,SYK
2014-09-12,84.19,84.35,83.221,83.46,887969,SYK
2014-09-15,83.38,83.74,83.04,83.4,566656,SYK
2014-09-16,83.58,84.29,82.71,84.06,922199,SYK
2014-09-17,84.08,84.515,83.67,83.94,1052508,SYK
2014-09-18,84.45,84.59,83.67,84.07,2065794,SYK
2014-09-19,84.44,84.62,82.76,82.84,2694809,SYK
2014-09-22,82.58,82.84,82.06,82.14,1042551,SYK
2014-09-23,81.48,81.78,81.25,81.51,1525002,SYK
2014-09-24,81.68,82.3,81.32,82.13,866016,SYK
2014-09-25,82.15,82.16,80.93,81.23,2105446,SYK
2014-09-26,81.13,81.8397,80.96,81.5,1278476,SYK
2014-09-29,80.82,81.57,80.73,81.52,1020588,SYK
2014-09-30,81.46,81.62,80.74,80.75,954570,SYK
2014-10-01,81.03,81.61,80.18,81.33,2467392,SYK
2014-10-02,81.1,82.08,80.92,81.74,1356455,SYK
2014-10-03,82.38,82.76,82.13,82.51,1434337,SYK
2014-10-06,83.14,84.09,83.08,83.7,1377620,SYK
2014-10-07,83.17,83.27,82.39,82.44,1511053,SYK
2014-10-08,82.59,84.35,82.42,84.35,1859191,SYK
2014-10-09,84.07,84.74,82.87,82.92,1339565,SYK
2014-10-10,82.6,83.62,81.9,81.9,1338160,SYK
2014-10-13,81.59,82.32,81.19,81.22,2010597,SYK
2014-10-14,81.65,82.35,80.48,80.64,2704622,SYK
2014-10-15,79.57,79.97,77.87,79.48,2981820,SYK
2014-10-16,78.59,79.99,78.346,79.2,2545907,SYK
2014-10-17,79.39,80.86,79.36,80.28,3047561,SYK
2014-10-20,79.82,81.035,79.63,81.0,1528969,SYK
2014-10-21,81.54,82.57,81.54,82.14,1603708,SYK
2014-10-22,82.25,83.04,82.1,82.56,1552863,SYK
2014-10-23,83.4775,83.93,83.1,83.53,1202618,SYK
2014-10-24,83.29,84.43,83.29,84.22,669480,SYK
2014-10-27,84.17,84.69,84.09,84.38,784778,SYK
2014-10-28,85.01,86.25,84.91,86.19,1408306,SYK
2014-10-29,88.02,88.23,87.67,88.02,2155895,SYK
2014-10-30,86.18,87.24,86.16,87.04,1375214,SYK
2014-10-31,87.88,88.21,87.43,87.53,1287909,SYK
2014-11-03,87.36,87.8,86.74,86.85,1241251,SYK
2014-11-04,86.88,87.72,86.78,87.65,1075853,SYK
2014-11-05,88.02,88.23,87.67,88.02,2155895,SYK
2014-11-06,88.27,88.75,88.05,88.55,1022144,SYK
2014-11-07,88.33,88.5,87.14,87.47,2027243,SYK
2014-11-10,87.38,88.5,87.0,88.44,819662,SYK
2014-11-11,88.39,89.0,88.24,88.68,543288,SYK
2014-11-12,88.37,88.82,88.24,88.58,616675,SYK
2014-11-13,88.79,89.24,88.37,88.84,887701,SYK
2014-11-14,88.64,88.64,87.68,88.0,701059,SYK
2014-11-17,87.84,88.65,87.67,88.53,605700,SYK
2014-11-18,88.58,90.3,88.4,90.16,1289617,SYK
2014-11-19,89.88,90.25,89.58,89.64,916973,SYK
2014-11-20,89.47,89.84,88.94,89.65,654560,SYK
2014-11-21,90.72,90.78,89.8999,90.11,1557588,SYK
2014-11-24,90.64,91.55,90.1,91.4,1794354,SYK
2014-11-25,91.45,92.09,91.335,91.9,1532678,SYK
2014-11-26,91.9,92.41,91.73,92.37,834537,SYK
2014-11-28,92.64,93.86,92.63,92.91,680864,SYK
2014-12-01,92.79,93.57,92.37,92.96,818126,SYK
2014-12-02,93.21,94.93,93.2,94.66,1558382,SYK
2014-12-03,94.62,94.64,93.95,94.51,1108488,SYK
2014-12-04,94.12,95.01,93.92,94.38,617485,SYK
2014-12-05,94.28,95.0,94.07,94.62,642928,SYK
2014-12-08,93.73,94.47,93.17,94.41,918523,SYK
2014-12-09,93.73,94.47,93.17,94.41,918913,SYK
2014-12-10,94.29,94.57,92.37,92.64,1656764,SYK
2014-12-11,93.17,93.96,92.95,93.41,1469457,SYK
2014-12-12,92.63,93.36,91.91,92.0,1233616,SYK
2014-12-15,92.55,92.86,90.96,91.4,1422254,SYK
2014-12-16,91.11,92.62,90.76,90.78,1355117,SYK
2014-12-17,90.96,93.02,90.57,92.83,1563675,SYK
2014-12-18,93.97,95.85,93.61,95.83,1727169,SYK
2014-12-19,96.13,96.605,94.51,94.79,2610373,SYK
2014-12-22,94.81,95.47,94.64,94.99,1111139,SYK
2014-12-23,95.46,98.24,94.07,96.61,3601688,SYK
2014-12-24,96.58,96.92,95.99,96.0,631746,SYK
2014-12-26,96.14,96.37,95.52,95.64,583049,SYK
2014-12-29,95.35,95.565,94.79,95.45,749443,SYK
2014-12-30,95.43,96.08,95.112,95.56,679597,SYK
2014-12-31,95.98,96.33,94.25,94.33,888059,SYK
2015-01-02,94.7,95.45,93.13,93.99,1524254,SYK
2015-01-05,90.82,93.71,90.82,92.54,1825503,SYK
2015-01-06,92.72,93.45,91.57,92.41,1854966,SYK
2015-01-07,93.07,94.48,92.95,94.16,1145421,SYK
2015-01-08,95.03,96.0,95.03,95.76,1368804,SYK
2015-01-09,95.45,95.79,94.44,94.6,760893,SYK
2015-01-12,94.9,94.9,93.855,94.02,772490,SYK
2015-01-13,94.66,95.49,93.33,94.22,1126163,SYK
2015-01-14,93.28,93.375,91.6775,93.25,1986337,SYK
2015-01-15,93.56,93.56,91.44,91.5,1491201,SYK
2015-01-16,91.08,92.55,90.79,92.45,1435498,SYK
2015-01-20,93.05,93.22,90.7,91.67,1894362,SYK
2015-01-21,91.35,92.43,91.13,92.11,1156584,SYK
2015-01-22,92.45,93.37,91.7501,93.37,1277401,SYK
2015-01-23,93.24,93.71,92.6,92.7,961450,SYK
2015-01-26,92.42,92.68,91.78,92.55,1082771,SYK
2015-01-27,91.73,92.98,91.34,92.33,1510792,SYK
2015-01-28,93.12,95.05,92.5,92.75,1944134,SYK
2015-01-29,92.59,93.72,91.45,93.68,1300821,SYK
2015-01-30,92.61,93.15,90.94,91.05,1303037,SYK
2015-02-02,91.35,91.77,89.83,91.76,1248592,SYK
2015-02-03,92.15,92.79,91.4,92.74,1045803,SYK
2015-02-04,93.06,93.51,92.25,92.47,1557673,SYK
2015-02-05,93.09,93.925,92.9101,93.67,1259996,SYK
2015-02-06,93.6,93.99,92.42,92.71,1182323,SYK
2015-02-09,92.07,92.91,91.46,91.9,793946,SYK
2015-02-10,92.5,93.18,92.14,93.06,662551,SYK
2015-02-11,92.92,93.52,92.35,92.96,838762,SYK
2015-02-12,93.45,93.7,92.89,93.37,967084,SYK
2015-02-13,93.25,94.55,93.08,94.51,1175110,SYK
2015-02-17,94.85,95.2,93.92,95.07,1340528,SYK
2015-02-18,95.11,95.31,94.45,95.25,1008244,SYK
2015-02-19,95.1,95.3899,94.31,94.56,839061,SYK
2015-02-20,93.96,95.33,93.75,95.25,1115702,SYK
2015-02-23,95.25,95.8,95.05,95.6,875880,SYK
2015-02-24,95.39,95.7,94.66,94.88,1093826,SYK
2015-02-25,94.68,94.91,94.28,94.57,990426,SYK
2015-02-26,94.61,94.86,94.02,94.4,998217,SYK
2015-02-27,94.45,95.25,94.35,94.75,1340035,SYK
2015-03-02,94.83,96.18,94.83,96.01,1081359,SYK
2015-03-03,95.71,95.83,92.235,92.44,2993627,SYK
2015-03-04,92.35,93.03,91.55,92.37,1587800,SYK
2015-03-05,92.35,93.13,92.34,92.99,1543540,SYK
2015-03-06,92.5,92.5,89.811,90.07,2129944,SYK
2015-03-09,90.37,91.15,90.36,91.02,1021798,SYK
2015-03-10,90.12,90.86,89.84,90.3,1538862,SYK
2015-03-11,90.36,90.96,90.115,90.46,1107286,SYK
2015-03-12,90.55,92.04,90.46,91.95,892088,SYK
2015-03-13,91.83,92.4,90.71,91.29,1254442,SYK
2015-03-16,91.84,93.04,91.84,92.78,1177059,SYK
2015-03-17,92.09,92.44,91.69,91.89,1036303,SYK
2015-03-18,91.57,93.83,91.3,93.11,1382206,SYK
2015-03-19,93.02,93.76,92.8395,93.57,945515,SYK
2015-03-20,94.04,94.4,93.44,93.65,2101931,SYK
2015-03-23,93.49,94.18,93.15,93.71,918810,SYK
2015-03-24,93.57,94.33,93.36,93.42,961115,SYK
2015-03-25,93.52,94.24,92.21,92.29,1190188,SYK
2015-03-26,91.9,92.225,91.29,91.53,1049713,SYK
2015-03-27,91.26,92.73,91.26,92.56,1229695,SYK
2015-03-30,93.12,93.86,92.81,93.55,1016592,SYK
2015-03-31,92.87,93.58,92.25,92.25,1199545,SYK
2015-04-01,92.46,92.58,90.63,91.18,2006155,SYK
2015-04-02,90.22,91.87,90.19,91.12,1043153,SYK
2015-04-06,90.45,92.18,90.36,91.76,1152611,SYK
2015-04-07,91.94,92.39,91.46,91.48,1038870,SYK
2015-04-08,91.68,92.34,91.41,92.02,1093376,SYK
2015-04-09,91.79,93.11,91.61,93.07,1380151,SYK
2015-04-10,92.92,94.06,92.92,93.74,1102708,SYK
2015-04-13,93.36,93.97,92.95,93.1,1334885,SYK
2015-04-14,92.9,93.28,91.9,92.54,1478116,SYK
2015-04-15,92.58,92.97,92.1,92.29,752132,SYK
2015-04-16,92.15,92.394,91.78,92.18,877039,SYK
2015-04-17,91.54,92.79,91.17,92.5,2042376,SYK
2015-04-20,93.0,93.54,92.7301,93.35,1345311,SYK
2015-04-21,94.0,94.81,93.73,94.71,1959478,SYK
2015-04-22,95.0,97.3,95.0,96.45,2463636,SYK
2015-04-23,96.45,97.42,96.2,97.18,1620228,SYK
2015-04-24,96.77,97.16,96.47,96.9,1284524,SYK
2015-04-27,97.44,97.44,94.5,94.63,1841082,SYK
2015-04-28,94.62,95.41,93.55,95.1,1619112,SYK
2015-04-29,94.95,94.95,93.18,94.32,1259970,SYK
2015-04-30,93.6,93.99,91.775,92.24,1923519,SYK
2015-05-01,92.81,93.45,92.48,93.4,1275719,SYK
2015-05-04,93.65,94.1499,93.46,93.63,1044971,SYK
2015-05-05,93.21,93.55,92.47,92.9,1028689,SYK
2015-05-06,93.37,93.47,92.13,92.56,984850,SYK
2015-05-07,92.37,93.28,92.37,92.61,801515,SYK
2015-05-08,93.77,94.8,93.49,94.56,1258527,SYK
2015-05-11,94.59,94.88,94.2,94.36,741510,SYK
2015-05-12,93.98,94.14,93.04,93.08,1098264,SYK
2015-05-13,93.15,93.81,92.71,92.91,821373,SYK
2015-05-14,93.66,95.34,93.34,95.26,1319703,SYK
2015-05-15,95.23,95.68,95.0,95.51,1260927,SYK
2015-05-18,95.69,96.89,95.531,96.59,995748,SYK
2015-05-19,96.48,96.96,96.16,96.68,1025994,SYK
2015-05-20,96.67,97.57,96.67,96.78,983818,SYK
2015-05-21,96.65,96.84,96.13,96.4,744305,SYK
2015-05-22,96.19,96.71,95.79,96.44,1268718,SYK
2015-05-26,96.37,96.37,95.3,95.53,1164382,SYK
2015-05-27,96.0,96.79,95.551,96.59,889481,SYK
2015-05-28,96.46,96.94,95.83,96.24,862552,SYK
2015-05-29,96.15,97.12,95.73,96.13,1330016,SYK
2015-06-01,96.67,96.84,95.44,96.12,831414,SYK
2015-06-02,95.75,96.636,95.139,96.11,776937,SYK
2015-06-03,96.45,96.45,95.61,96.04,604992,SYK
2015-06-04,95.77,95.97,94.7301,95.04,968026,SYK
2015-06-05,95.04,95.38,94.49,95.2,782969,SYK
2015-06-08,94.96,95.462,94.6,94.62,610650,SYK
2015-06-09,94.47,94.74,93.95,94.16,757143,SYK
2015-06-10,94.5,96.11,94.16,96.01,1194562,SYK
2015-06-11,96.12,96.85,95.87,96.54,798484,SYK
2015-06-12,96.11,96.485,95.53,95.67,629206,SYK
2015-06-15,95.05,95.17,93.9,94.67,1187631,SYK
2015-06-16,94.57,95.31,94.37,95.16,720320,SYK
2015-06-17,95.34,95.495,94.57,95.1,686146,SYK
2015-06-18,95.41,97.33,95.37,97.15,1081593,SYK
2015-06-19,97.06,97.3,96.71,96.88,1135424,SYK
2015-06-22,97.5,97.9,97.23,97.4,604707,SYK
2015-06-23,97.3,97.666,96.48,96.62,957861,SYK
2015-06-24,96.41,97.27,96.13,96.72,1393475,SYK
2015-06-25,96.89,97.176,96.29,96.45,859998,SYK
2015-06-26,96.48,97.94,96.31,97.34,1492833,SYK
2015-06-29,96.66,97.325,95.28,95.36,1153382,SYK
2015-06-30,96.3,96.48,95.35,95.57,980763,SYK
2015-07-01,96.23,96.43,95.44,96.07,782998,SYK
2015-07-02,96.25,96.29,95.25,95.76,641291,SYK
2015-07-06,94.92,96.05,94.77,95.99,852177,SYK
2015-07-07,96.38,96.99,95.05,96.9,1012483,SYK
2015-07-08,96.45,96.52,95.4,95.42,907020,SYK
2015-07-09,96.75,96.87,95.64,95.66,949314,SYK
2015-07-10,96.7,96.91,95.81,96.37,1193616,SYK
2015-07-13,97.0,97.69,96.91,97.63,745516,SYK
2015-07-14,97.77,98.495,97.45,98.26,783873,SYK
2015-07-15,98.28,98.3,97.44,97.51,1064742,SYK
2015-07-16,98.29,98.33,97.4,98.17,1110168,SYK
2015-07-17,97.87,98.24,97.46,98.21,867349,SYK
2015-07-20,98.27,98.66,98.05,98.38,625411,SYK
2015-07-21,98.46,99.24,98.22,99.06,1220892,SYK
2015-07-22,98.89,99.21,98.07,98.54,1349092,SYK
2015-07-23,98.96,98.96,98.005,98.25,1612813,SYK
2015-07-24,100.05,103.99,99.83,100.97,3012425,SYK
2015-07-27,100.84,101.19,99.69,100.02,2173004,SYK
2015-07-28,100.57,101.75,99.98,101.61,1113880,SYK
2015-07-29,102.06,102.2999,101.37,101.98,1222804,SYK
2015-07-30,101.82,102.02,101.31,101.84,674129,SYK
2015-07-31,101.92,102.8,101.59,102.27,1242849,SYK
2015-08-03,102.31,102.7,100.93,101.51,971741,SYK
2015-08-04,101.81,102.42,101.27,101.48,913601,SYK
2015-08-05,102.24,103.36,102.0,103.12,1440650,SYK
2015-08-06,102.97,103.48,101.03,101.32,1159620,SYK
2015-08-07,101.32,101.4,99.88,100.94,1092794,SYK
2015-08-10,101.72,102.5,101.53,102.19,722514,SYK
2015-08-11,101.3,101.95,100.8,101.82,1115750,SYK
2015-08-12,101.88,103.31,100.95,103.13,1959858,SYK
2015-08-13,102.9,103.84,102.21,102.97,1533854,SYK
2015-08-14,102.82,103.74,102.66,103.64,831299,SYK
2015-08-17,103.27,104.24,102.6,104.14,786715,SYK
2015-08-18,103.93,104.45,103.73,104.31,685358,SYK
2015-08-19,103.88,105.3357,102.95,104.53,1163591,SYK
2015-08-20,103.55,103.92,102.5,102.52,1027028,SYK
2015-08-21,101.61,101.785,99.34,99.37,1783590,SYK
2015-08-24,95.14,97.59,91.81,95.61,2560771,SYK
2015-08-25,98.35,98.43,95.39,95.49,2489429,SYK
2015-08-26,97.79,98.84,95.66,98.81,2182670,SYK
2015-08-27,100.1,101.3,99.46,101.08,2286657,SYK
2015-08-28,100.33,100.8,99.09,99.69,2478309,SYK
2015-08-31,99.48,100.35,98.4,98.65,1811975,SYK
2015-09-01,96.49,97.13,94.84,95.46,2028667,SYK
2015-09-02,96.66,97.03,95.61,96.9,1430662,SYK
2015-09-03,97.5,97.87,96.39,96.68,1661418,SYK
2015-09-04,95.71,96.26,94.52,95.34,1444039,SYK
2015-09-08,96.84,98.63,96.84,98.57,1893087,SYK
2015-09-09,99.44,99.52,97.08,97.29,1611863,SYK
2015-09-10,97.27,98.89,96.95,98.3,1735708,SYK
2015-09-11,97.83,99.76,97.58,99.65,2049109,SYK
2015-09-14,99.65,99.95,98.36,98.76,1159026,SYK
2015-09-15,98.98,100.12,98.76,99.85,945832,SYK
2015-09-16,99.67,100.85,99.56,100.6,1218320,SYK
2015-09-17,100.59,102.22,100.18,100.56,1683876,SYK
2015-09-18,99.53,100.1605,99.05,99.22,4145992,SYK
2015-09-21,100.02,100.7,98.81,99.61,1229319,SYK
2015-09-22,98.41,98.9,97.72,98.56,1295840,SYK
2015-09-23,98.25,98.88,97.86,98.59,1332135,SYK
2015-09-24,97.96,98.4,97.4,98.22,1714243,SYK
2015-09-25,98.97,99.45,96.3,96.9,1564503,SYK
2015-09-28,95.46,96.01,91.73,92.4,2584759,SYK
2015-09-29,92.89,94.16,92.44,93.23,1653408,SYK
2015-09-30,94.29,94.85,92.87,94.1,1693166,SYK
2015-10-01,94.5,94.97,93.65,94.91,1785608,SYK
2015-10-02,94.12,96.46,93.53,96.46,1592979,SYK
2015-10-05,95.89,97.42,95.89,96.89,1457128,SYK
2015-10-06,96.63,96.78,94.25,94.92,1477852,SYK
2015-10-07,95.34,96.03,94.5,96.0,1039847,SYK
2015-10-08,95.82,97.36,95.45,97.35,1301619,SYK
2015-10-09,97.18,98.46,96.9,97.75,1459558,SYK
2015-10-12,97.51,98.74,97.38,98.51,792018,SYK
2015-10-13,98.25,99.05,97.44,97.57,875977,SYK
2015-10-14,97.6,98.38,96.68,96.9,1267871,SYK
2015-10-15,97.4,98.76,96.53,98.69,1225974,SYK
2015-10-16,99.31,100.06,98.3,100.03,1249070,SYK
2015-10-19,99.62,100.51,99.32,100.46,927940,SYK
2015-10-20,100.13,100.43,98.9,99.21,1121407,SYK
2015-10-21,99.72,99.97,98.56,99.79,2038739,SYK
2015-10-22,100.17,100.19,98.11,98.53,2432820,SYK
2015-10-23,98.04,98.36,94.03,94.44,4007230,SYK
2015-10-26,94.36,94.76,93.56,93.9,2325046,SYK
2015-10-27,93.9,94.78,92.92,93.84,1794312,SYK
2015-10-28,93.84,95.85,93.06,95.77,1735356,SYK
2015-10-29,95.4,96.69,95.36,95.85,1121088,SYK
2015-10-30,96.07,96.4,95.4727,95.62,1371506,SYK
2015-11-02,95.83,96.91,95.73,96.71,1152468,SYK
2015-11-03,96.63,97.105,95.86,96.8,987009,SYK
2015-11-04,96.8,97.84,96.67,97.5,1438941,SYK
2015-11-05,97.52,97.78,96.68,97.59,1619131,SYK
2015-11-06,97.19,97.61,96.43,97.6,1286116,SYK
2015-11-09,97.25,97.59,96.3,96.81,1049127,SYK
2015-11-10,96.77,97.705,96.77,97.6,866283,SYK
2015-11-11,97.79,98.25,97.37,97.63,1054374,SYK
2015-11-12,96.48,97.06,95.58,95.61,2023409,SYK
2015-11-13,95.15,96.42,95.15,95.63,1373302,SYK
2015-11-16,95.59,96.7,95.19,96.66,1037020,SYK
2015-11-17,96.71,97.24,96.34,96.61,1585836,SYK
2015-11-18,96.81,97.22,96.45,97.01,1595517,SYK
2015-11-19,96.81,96.99,95.355,95.41,1515173,SYK
2015-11-20,95.98,97.16,95.57,96.48,1782820,SYK
2015-11-23,96.54,97.16,95.8803,96.08,1707608,SYK
2015-11-24,95.39,96.69,95.1,96.61,1363122,SYK
2015-11-25,96.61,97.64,96.24,97.22,993877,SYK
2015-11-27,97.56,98.33,97.166,98.09,775421,SYK
2015-11-30,98.38,98.78,96.46,96.46,4376223,SYK
2015-12-01,97.34,97.86,96.46,96.79,1476537,SYK
2015-12-02,96.95,97.17,96.11,96.26,1221932,SYK
2015-12-03,96.26,96.56,92.43,92.58,2564865,SYK
2015-12-04,92.85,94.38,92.67,94.34,1388160,SYK
2015-12-07,94.37,94.79,93.55,94.14,1008992,SYK
2015-12-08,93.68,93.94,93.01,93.52,1044979,SYK
2015-12-09,93.04,93.93,92.155,92.32,1722930,SYK
2015-12-10,92.38,93.62,92.37,92.93,937149,SYK
2015-12-11,92.01,92.637,91.56,92.2,1325140,SYK
2015-12-14,90.3,92.0,90.3,91.41,2001592,SYK
2015-12-15,92.13,92.99,91.66,92.44,1707488,SYK
2015-12-16,93.06,94.12,92.5,93.93,1534660,SYK
2015-12-17,93.92,94.26,92.7,92.71,1735512,SYK
2015-12-18,92.24,92.29,91.26,91.26,2083937,SYK
2015-12-21,91.67,92.29,90.84,91.42,1192921,SYK
2015-12-22,91.94,92.87,91.12,92.73,952644,SYK
2015-12-23,93.27,94.19,92.86,94.12,956630,SYK
2015-12-24,94.07,94.88,94.0,94.36,466412,SYK
2015-12-28,93.85,94.22,93.64,93.95,861073,SYK
2015-12-29,94.35,95.18,93.72,94.81,926360,SYK
2015-12-30,94.72,95.11,94.0675,94.25,1226184,SYK
2015-12-31,93.63,93.94,92.92,92.94,912855,SYK
2016-01-04,91.47,91.54,89.56,90.02,2089884,SYK
2016-01-05,90.12,91.02,89.98,90.89,1533716,SYK
2016-01-06,89.69,91.1109,89.69,90.75,2083798,SYK
2016-01-07,89.53,90.08,88.01,88.44,2029986,SYK
2016-01-08,89.0,89.7,87.68,87.89,1577083,SYK
2016-01-11,88.15,88.47,86.68,87.53,1763076,SYK
2016-01-12,88.03,89.1,87.6382,88.73,1536416,SYK
2016-01-13,89.57,91.75,88.8,89.31,3088662,SYK
2016-01-14,89.49,91.52,89.34,90.92,1982769,SYK
2016-01-15,89.15,91.29,88.73,91.11,2818337,SYK
2016-01-19,91.96,92.76,90.57,91.56,2683948,SYK
2016-01-20,90.41,91.715,88.57,91.0,1968109,SYK
2016-01-21,91.43,92.26,90.3,91.89,2072363,SYK
2016-01-22,92.59,93.95,92.43,93.91,1731062,SYK
2016-01-25,93.77,95.02,93.41,94.41,2693895,SYK
2016-01-26,94.5,96.16,94.01,96.02,2651926,SYK
2016-01-27,97.82,101.18,97.82,98.6,6550017,SYK
2016-01-28,98.93,99.115,96.52,97.31,3584877,SYK
2016-01-29,97.95,99.9,97.16,99.15,3146617,SYK
2016-02-01,96.79,99.5999,96.56,99.17,2575792,SYK
2016-02-02,98.21,100.0196,97.8414,99.03,1868564,SYK
2016-02-03,99.91,99.99,97.49,99.09,2215419,SYK
2016-02-04,99.0,100.04,98.58,99.54,1594364,SYK
2016-02-05,99.04,99.415,96.49,96.91,2017770,SYK
2016-02-08,96.09,96.46,94.31,96.06,2147917,SYK
2016-02-09,94.93,97.32,94.93,96.64,1877215,SYK
2016-02-10,97.49,99.115,97.49,98.1,1537910,SYK
2016-02-11,96.48,97.38,95.67,96.16,1921108,SYK
2016-02-12,96.94,97.45,95.76,97.33,1286437,SYK
2016-02-16,98.45,98.45,96.9901,97.4,1932320,SYK
2016-02-17,98.09,98.23,96.2,96.29,2899977,SYK
2016-02-18,96.04,97.49,95.79,96.94,1645209,SYK
2016-02-19,96.8,97.93,96.22,97.72,1580941,SYK
2016-02-22,98.5,99.12,98.105,99.04,1437186,SYK
2016-02-23,98.51,99.6099,98.34,98.87,1327760,SYK
2016-02-24,98.34,99.7,97.78,99.57,826117,SYK
2016-02-25,99.5,101.95,99.49,101.8,1724667,SYK
2016-02-26,102.08,102.69,101.09,101.36,1552852,SYK
2016-02-29,101.04,101.28,99.8301,99.88,1161374,SYK
2016-03-01,100.4,101.18,99.42,100.92,1069759,SYK
2016-03-02,100.99,101.6478,100.41,101.52,1175314,SYK
2016-03-03,102.0,103.0,101.14,102.9,1622331,SYK
2016-03-04,102.54,104.0,102.54,103.45,1946813,SYK
2016-03-07,102.68,103.0,102.33,102.84,1443081,SYK
2016-03-08,101.68,103.17,98.0,102.78,2109408,SYK
2016-03-09,102.88,103.545,102.71,103.12,1592685,SYK
2016-03-10,103.49,104.1,102.31,103.75,1785489,SYK
2016-03-11,104.54,105.02,103.98,105.0,1797514,SYK
2016-03-14,104.86,105.505,104.18,105.19,1090913,SYK
2016-03-15,104.26,104.99,104.13,104.85,1245263,SYK
2016-03-16,104.01,105.59,104.01,105.2,1193413,SYK
2016-03-17,105.2,105.26,103.17,103.3,1822010,SYK
2016-03-18,103.85,105.12,102.87,104.95,2047471,SYK
2016-03-21,104.69,105.1263,103.95,104.86,1094284,SYK
2016-03-22,104.78,105.37,104.37,104.94,1366705,SYK
2016-03-23,104.89,105.945,104.7048,105.59,1610615,SYK
2016-03-24,105.67,105.9,104.335,105.22,1176833,SYK
2016-03-28,105.27,105.675,104.81,105.07,967139,SYK
2016-03-29,104.8,106.92,104.605,106.87,1015023,SYK
2016-03-30,107.34,107.84,106.9,107.05,1011546,SYK
2016-03-31,106.79,107.9499,106.1,107.29,1478398,SYK
2016-04-01,106.72,109.01,106.26,108.52,1753104,SYK
2016-04-04,109.0,109.79,108.53,109.33,1235529,SYK
2016-04-05,108.87,109.29,106.65,107.04,2634967,SYK
2016-04-06,107.05,108.86,107.05,108.23,2075128,SYK
2016-04-07,107.81,108.35,107.31,107.95,1340135,SYK
2016-04-08,108.35,108.92,108.0,108.54,1227752,SYK
2016-04-11,108.49,108.94,108.17,108.25,1912587,SYK
2016-04-12,108.14,109.46,108.14,109.45,1283281,SYK
2016-04-13,109.26,109.93,109.0,109.62,1469587,SYK
2016-04-14,109.88,110.41,109.56,110.1,1047039,SYK
2016-04-15,109.91,110.09,108.94,109.8,1588442,SYK
2016-04-18,109.76,110.52,109.2,110.39,1039660,SYK
2016-04-19,110.44,110.98,109.0101,109.73,1388432,SYK
2016-04-20,109.56,111.25,109.33,110.73,1969258,SYK
2016-04-21,112.5,113.85,108.42,109.31,3236923,SYK
2016-04-22,109.44,110.06,108.11,109.4,1837756,SYK
2016-04-25,109.33,109.62,108.85,109.49,998420,SYK
2016-04-26,109.54,110.11,108.96,109.51,1137276,SYK
2016-04-27,110.32,111.0,109.133,110.04,1213644,SYK
2016-04-28,109.55,110.49,109.25,109.56,1526072,SYK
2016-04-29,106.71,109.46,106.71,109.01,1487240,SYK
2016-05-02,109.33,110.22,109.02,109.94,917423,SYK
2016-05-03,109.47,109.77,108.79,109.17,851296,SYK
2016-05-04,108.61,109.14,108.01,108.59,936723,SYK
2016-05-05,108.51,110.15,108.28,110.12,1707273,SYK
2016-05-06,109.82,111.21,109.52,111.21,1749300,SYK
2016-05-09,111.13,112.2299,111.12,111.32,960576,SYK
2016-05-10,111.38,111.91,111.11,111.75,1669941,SYK
2016-05-11,111.81,112.37,111.37,111.48,1439919,SYK
2016-05-12,111.52,112.3125,110.85,111.82,1048154,SYK
2016-05-13,111.91,112.01,110.41,110.91,1050700,SYK
2016-05-16,110.86,112.6912,110.8299,112.35,1032074,SYK
2016-05-17,112.05,112.42,109.76,110.14,1168615,SYK
2016-05-18,109.85,110.67,109.14,109.86,998554,SYK
2016-05-19,109.23,109.61,108.62,109.49,804507,SYK
2016-05-20,110.17,110.75,109.8,110.25,1325847,SYK
2016-05-23,110.17,110.6,109.82,110.27,650581,SYK
2016-05-24,110.6,111.87,110.395,111.67,980337,SYK
2016-05-25,111.85,112.44,111.68,111.87,1086412,SYK
2016-05-26,111.78,112.39,111.47,111.58,763954,SYK
2016-05-27,111.59,112.1,111.26,111.77,696336,SYK
2016-05-31,111.35,111.95,110.58,111.16,2785481,SYK
2016-06-01,111.29,111.825,110.46,111.66,1002833,SYK
2016-06-02,111.8,112.67,111.29,112.66,1145836,SYK
2016-06-03,112.37,113.62,111.85,113.56,1618505,SYK
2016-06-06,113.42,114.111,113.335,113.53,1490583,SYK
2016-06-07,113.53,113.5999,112.57,112.59,1407360,SYK
2016-06-08,112.5,114.31,112.39,114.29,1237588,SYK
2016-06-09,114.38,115.9,113.86,115.33,1474709,SYK
2016-06-10,114.85,115.015,113.89,114.56,891763,SYK
2016-06-13,114.56,115.54,114.36,114.44,1200215,SYK
2016-06-14,114.13,115.42,113.855,115.42,1453846,SYK
2016-06-15,115.42,115.78,113.9,114.34,1034307,SYK
2016-06-16,114.03,114.84,113.22,114.62,865226,SYK
2016-06-17,114.7,115.16,113.3,114.38,1345354,SYK
2016-06-20,115.55,116.99,115.5,116.09,1604069,SYK
2016-06-21,116.51,116.92,115.87,116.46,1043825,SYK
2016-06-22,116.74,117.27,116.46,116.62,1261209,SYK
2016-06-23,117.37,118.65,117.12,118.38,1967348,SYK
2016-06-24,114.87,117.92,114.41,116.59,4519256,SYK
2016-06-27,115.86,116.49,114.3,114.79,1343341,SYK
2016-06-28,115.25,116.17,114.79,115.96,1637386,SYK
2016-06-29,117.02,118.87,116.89,118.81,1545252,SYK
2016-06-30,118.85,119.83,118.41,119.83,1814583,SYK
2016-07-01,120.01,120.51,119.57,120.41,874726,SYK
2016-07-05,119.94,121.6,119.7252,121.21,1123387,SYK
2016-07-06,120.58,121.42,120.32,121.09,1499467,SYK
2016-07-07,121.07,121.6,120.79,121.03,1216682,SYK
2016-07-08,121.74,122.4,121.07,122.29,1283086,SYK
2016-07-11,122.52,123.1,122.3,122.65,885745,SYK
2016-07-12,122.93,123.21,122.18,122.82,1233434,SYK
2016-07-13,123.2,123.3699,122.16,122.51,1238605,SYK
2016-07-14,123.28,123.41,122.19,122.3,1277737,SYK
2016-07-15,122.97,123.55,121.29,122.08,2063493,SYK
2016-07-18,122.26,123.0,120.95,121.62,1727429,SYK
2016-07-19,121.47,122.43,121.42,121.76,1271557,SYK
2016-07-20,122.3,122.65,121.77,122.36,1297449,SYK
2016-07-21,122.21,122.64,121.67,122.56,1434051,SYK
2016-07-22,118.25,118.94,115.78,117.03,4691917,SYK
2016-07-25,116.82,117.45,114.96,115.93,2027484,SYK
2016-07-26,115.8,116.68,115.3,116.44,1596171,SYK
2016-07-27,116.18,116.36,114.45,114.83,1644210,SYK
2016-07-28,114.85,116.16,114.39,114.96,1215899,SYK
2016-07-29,114.97,116.62,114.97,116.28,1453717,SYK
2016-08-01,116.29,117.65,116.215,117.02,1019408,SYK
2016-08-02,116.75,116.87,115.28,115.7,1009620,SYK
2016-08-03,115.88,115.97,114.54,114.82,1080183,SYK
2016-08-04,115.12,115.33,114.44,114.85,942412,SYK
2016-08-05,115.04,115.33,114.305,114.9,988018,SYK
2016-08-08,114.99,115.07,114.07,114.82,1013387,SYK
2016-08-09,115.08,115.91,114.84,115.45,834469,SYK
2016-08-10,115.49,115.59,114.85,115.53,615707,SYK
2016-08-11,115.52,116.05,115.07,115.53,782267,SYK
2016-08-12,115.36,115.57,114.8,115.57,621965,SYK
2016-08-15,115.5,115.8,115.23,115.23,568638,SYK
2016-08-16,114.88,114.91,113.48,113.48,1052082,SYK
2016-08-17,113.5,113.635,112.66,113.15,1101668,SYK
2016-08-18,113.02,113.88,112.55,113.75,919442,SYK
2016-08-19,113.32,113.8,112.7,113.77,881320,SYK
2016-08-22,113.85,114.4,113.62,114.14,727723,SYK
2016-08-23,114.18,114.61,113.48,113.61,893915,SYK
2016-08-24,113.71,113.85,112.39,112.62,1051337,SYK
2016-08-25,112.32,113.715,112.02,113.31,1203745,SYK
2016-08-26,113.67,115.08,113.24,114.44,1142728,SYK
2016-08-29,114.44,116.39,114.43,116.28,1668588,SYK
2016-08-30,116.11,116.69,115.44,115.94,874364,SYK
2016-08-31,115.91,116.38,115.14,115.66,814928,SYK
2016-09-01,115.9,115.9,114.41,115.23,939405,SYK
2016-09-02,116.35,116.35,115.24,115.6,866053,SYK
2016-09-06,115.6,116.89,115.001,116.89,1144160,SYK
2016-09-07,116.44,116.8,114.85,115.17,1202026,SYK
2016-09-08,114.79,115.58,114.64,114.87,1372421,SYK
2016-09-09,114.1,114.13,110.43,110.54,2486278,SYK
2016-09-12,110.22,112.86,110.22,112.7,1740601,SYK
2016-09-13,112.21,112.66,110.32,110.52,1064903,SYK
2016-09-14,110.32,111.24,110.13,111.01,1361867,SYK
2016-09-15,110.95,114.12,110.61,113.5,1994784,SYK
2016-09-16,113.71,114.415,113.0,114.32,2436888,SYK
2016-09-19,114.35,115.584,114.1901,114.42,1133426,SYK
2016-09-20,115.1,115.29,114.54,114.6,990761,SYK
2016-09-21,114.68,116.56,114.67,116.44,1091204,SYK
2016-09-22,116.82,118.9,116.375,118.44,1965328,SYK
2016-09-23,118.06,118.2,116.98,117.76,1235114,SYK
2016-09-26,117.18,117.48,115.96,116.21,1387044,SYK
2016-09-27,116.64,117.8,116.085,117.8,1156223,SYK
2016-09-28,117.42,117.55,116.48,117.31,918566,SYK
2016-09-29,116.89,117.22,115.11,115.7,662057,SYK
2016-09-30,116.31,116.91,115.9675,116.41,1196878,SYK
2016-10-03,115.86,116.54,115.29,116.45,805103,SYK
2016-10-04,116.48,116.92,115.73,116.26,1074069,SYK
2016-10-05,116.34,116.97,116.05,116.66,1152193,SYK
2016-10-06,116.59,117.135,115.93,116.65,781453,SYK
2016-10-07,117.13,117.37,115.59,116.31,920067,SYK
2016-10-10,116.9,118.085,116.67,117.85,755976,SYK
2016-10-11,117.59,117.68,113.14,113.73,1433448,SYK
2016-10-12,113.9,114.48,113.59,113.92,829157,SYK
2016-10-13,113.37,113.899,112.52,113.58,892506,SYK
2016-10-14,116.18,116.18,113.61,113.65,1253605,SYK
2016-10-17,113.79,113.85,113.21,113.57,721669,SYK
2016-10-18,114.52,115.09,113.4903,114.81,677644,SYK
2016-10-19,115.13,115.2,114.245,114.33,680985,SYK
2016-10-20,114.43,114.87,113.81,114.55,613358,SYK
2016-10-21,114.0,114.23,112.93,113.71,832666,SYK
2016-10-24,114.4,115.2,114.21,114.73,674339,SYK
2016-10-25,114.77,114.82,113.08,113.19,1023626,SYK
2016-10-26,112.26,112.47,109.84,109.89,2098708,SYK
2016-10-27,110.5,110.62,109.31,109.72,1751572,SYK
2016-10-28,111.52,117.96,110.6,114.27,3264765,SYK
2016-10-31,113.6,115.59,111.35,115.35,2302115,SYK
2016-11-01,115.99,116.63,114.13,114.79,1806700,SYK
2016-11-02,114.93,116.76,114.51,115.5,1489986,SYK
2016-11-03,115.84,116.35,115.4,115.65,1456597,SYK
2016-11-04,116.0,117.5,115.78,117.15,1758775,SYK
2016-11-07,118.6,120.4,118.52,119.68,1497175,SYK
2016-11-08,119.61,121.84,119.01,120.85,1531908,SYK
2016-11-09,119.78,121.62,113.3,116.24,3632399,SYK
2016-11-10,117.28,117.28,112.17,114.03,4375044,SYK
2016-11-11,113.37,113.98,110.08,110.36,2504584,SYK
2016-11-14,110.33,110.79,106.48,106.68,3684229,SYK
2016-11-15,107.35,110.7,107.13,109.74,2744160,SYK
2016-11-16,109.75,110.06,108.38,109.39,1096447,SYK
2016-11-17,109.32,111.33,108.56,110.65,1918299,SYK
2016-11-18,110.57,111.51,110.21,111.44,1501538,SYK
2016-11-21,111.43,112.56,111.04,111.47,1186623,SYK
2016-11-22,110.1,111.05,108.29,110.7,2946034,SYK
2016-11-23,110.18,111.85,110.0,111.75,1421432,SYK
2016-11-25,112.45,113.0999,111.89,112.84,559305,SYK
2016-11-28,112.5,113.46,112.5,112.95,1323904,SYK
2016-11-29,114.18,117.91,113.74,115.41,1873863,SYK
2016-11-30,115.13,115.5497,113.66,113.66,1844255,SYK
2016-12-01,113.36,114.07,110.91,111.75,1322994,SYK
2016-12-02,112.2,113.11,111.84,112.08,1211110,SYK
2016-12-05,112.57,112.6866,111.57,112.01,1324718,SYK
2016-12-06,112.63,113.17,111.47,112.59,1236835,SYK
2016-12-07,112.19,113.71,111.22,113.67,1352018,SYK
2016-12-08,113.28,115.7,113.0,115.51,1405838,SYK
2016-12-09,115.75,116.84,115.75,116.5,1040784,SYK
2016-12-12,116.42,118.18,116.42,117.58,1181010,SYK
2016-12-13,117.74,118.59,117.0,117.63,997034,SYK
2016-12-14,117.97,118.38,116.27,116.73,1914254,SYK
2016-12-15,118.0,119.02,116.79,118.82,1656998,SYK
2016-12-16,119.23,119.36,118.29,118.75,2196776,SYK
2016-12-19,118.77,119.16,118.4,118.81,871772,SYK
2016-12-20,118.99,119.94,118.72,119.51,1028737,SYK
2016-12-21,119.41,119.93,118.86,119.4,877367,SYK
2016-12-22,119.35,120.76,119.11,120.48,1190288,SYK
2016-12-23,120.3,121.1,120.2,120.76,523277,SYK
2016-12-27,121.06,121.5,120.67,120.85,443567,SYK
2016-12-28,120.26,120.99,119.85,119.88,961353,SYK
2016-12-29,120.31,121.09,120.01,120.52,674652,SYK
2016-12-30,120.66,120.8556,119.35,119.81,988104,SYK
2017-01-03,119.81,119.86,117.86,119.43,1831460,SYK
2017-01-04,119.64,120.65,119.355,120.1,1504802,SYK
2017-01-05,120.1,120.4,118.4,118.78,1772185,SYK
2017-01-06,117.5,118.38,116.5,117.75,2464191,SYK
2017-01-09,117.88,119.65,117.64,119.02,1355726,SYK
2017-01-10,119.56,122.72,119.05,121.9,2310404,SYK
2017-01-11,123.49,127.23,122.575,123.66,3140919,SYK
2017-01-12,122.86,123.37,121.84,123.26,1417455,SYK
2017-01-13,123.22,124.0,122.6,122.92,1665234,SYK
2017-01-17,122.12,122.99,121.68,122.55,1923857,SYK
2017-01-18,122.93,123.09,122.15,122.4,1195539,SYK
2017-01-19,122.0,122.62,121.39,122.13,1016056,SYK
2017-01-20,122.52,123.08,121.45,121.75,1196611,SYK
2017-01-23,121.56,122.29,120.84,121.41,1391688,SYK
2017-01-24,121.51,122.36,120.64,121.5,1546496,SYK
2017-01-25,122.18,124.95,121.05,121.11,2562291,SYK
2017-01-26,121.11,121.11,119.17,120.83,1891565,SYK
2017-01-27,121.03,123.67,120.73,123.29,1497598,SYK
2017-01-30,123.27,123.27,121.94,122.51,1249298,SYK
2017-01-31,122.13,123.59,122.0,123.53,1148541,SYK
2017-02-01,123.43,123.82,122.42,123.12,1586901,SYK
2017-02-02,122.88,123.47,122.295,123.39,1330908,SYK
2017-02-03,123.72,124.245,122.78,123.36,985962,SYK
2017-02-06,123.08,123.29,121.86,122.33,1171320,SYK
2017-02-07,122.36,122.84,122.16,122.51,1726431,SYK
2017-02-08,122.34,122.95,122.01,122.41,689562,SYK
2017-02-09,122.62,123.58,122.28,123.32,1492652,SYK
2017-02-10,123.28,123.71,122.78,123.31,842225,SYK
2017-02-13,123.44,124.755,123.34,124.33,1121244,SYK
2017-02-14,124.43,125.51,123.84,125.26,1125201,SYK
2017-02-15,124.7,125.98,124.605,125.76,1039023,SYK
2017-02-16,125.59,125.77,124.89,125.75,887602,SYK
2017-02-17,125.65,126.37,125.12,126.34,863137,SYK
2017-02-21,126.01,127.79,126.0,127.16,1358184,SYK
2017-02-22,127.05,127.96,126.84,127.29,805991,SYK
2017-02-23,127.5,128.72,127.01,128.67,1082819,SYK
2017-02-24,128.56,129.3,128.29,129.27,770746,SYK
2017-02-27,129.0,129.66,128.41,128.58,1005613,SYK
2017-02-28,128.74,129.2,127.19,128.56,1196762,SYK
2017-03-01,129.35,131.36,128.78,131.05,1271982,SYK
2017-03-02,130.94,131.31,129.855,130.79,940446,SYK
2017-03-03,130.51,130.85,129.6531,130.2,1133782,SYK
2017-03-06,129.54,130.16,129.19,129.69,1373343,SYK
2017-03-07,129.35,129.81,128.79,129.14,1724918,SYK
2017-03-08,129.54,129.87,128.95,129.34,651004,SYK
2017-03-09,129.17,130.15,129.0341,129.81,1023280,SYK
2017-03-10,130.3,130.69,129.29,130.0,1642317,SYK
2017-03-13,130.21,131.46,129.59,131.38,1334335,SYK
2017-03-14,130.82,131.35,130.48,130.97,1487209,SYK
2017-03-15,131.31,132.99,131.0,132.83,1110737,SYK
2017-03-16,132.62,132.62,130.51,131.5,1675128,SYK
2017-03-17,131.56,133.02,131.0,132.66,2050705,SYK
2017-03-20,132.62,132.91,132.14,132.59,714862,SYK
2017-03-21,132.79,133.59,131.41,132.38,966911,SYK
2017-03-22,132.71,133.24,131.61,132.45,789748,SYK
2017-03-23,132.38,132.77,131.28,131.59,1247889,SYK
2017-03-24,131.83,133.16,131.54,132.51,1236950,SYK
2017-03-27,132.0,132.62,131.73,132.49,698186,SYK
2017-03-28,132.22,132.89,131.44,132.7,750885,SYK
2017-03-29,131.92,132.24,131.14,131.9,1359789,SYK
2017-03-30,131.7,132.5099,131.51,131.95,607818,SYK
2017-03-31,131.54,132.2,131.47,131.65,753836,SYK
2017-04-03,131.65,132.42,130.59,131.93,998384,SYK
2017-04-04,131.92,132.13,130.63,131.41,711126,SYK
2017-04-05,131.21,132.26,130.94,131.18,669361,SYK
2017-04-06,131.3,131.3,130.26,130.84,752546,SYK
2017-04-07,130.89,131.33,130.53,130.84,867898,SYK
2017-04-10,130.67,131.33,130.55,130.73,761175,SYK
2017-04-11,130.45,131.18,129.94,130.59,774525,SYK
2017-04-12,130.44,130.845,129.82,130.41,998502,SYK
2017-04-13,130.18,130.66,129.84,129.93,758716,SYK
2017-04-17,130.27,131.2,130.19,130.97,1606851,SYK
2017-04-18,130.55,131.16,130.06,130.91,792759,SYK
2017-04-19,131.56,132.27,130.99,131.82,1019085,SYK
2017-04-20,131.81,133.03,131.2,132.76,972801,SYK
2017-04-21,132.6,133.43,132.27,132.94,943088,SYK
2017-04-24,133.96,134.79,133.73,134.45,1300338,SYK
2017-04-25,134.93,136.04,134.46,135.59,1481705,SYK
2017-04-26,134.65,136.41,131.67,136.19,2316841,SYK
2017-04-27,136.37,136.6,135.26,135.37,995341,SYK
2017-04-28,135.1,136.47,135.1,136.37,1533394,SYK
2017-05-01,136.43,136.71,135.41,135.77,852066,SYK
2017-05-02,136.02,136.7886,135.5,136.17,1271401,SYK
2017-05-03,136.0,136.27,135.02,135.71,733975,SYK
2017-05-04,135.64,135.65,134.79,134.98,1038367,SYK
2017-05-05,135.43,136.0,134.77,135.96,710565,SYK
2017-05-08,135.79,136.0,134.6,134.85,747589,SYK
2017-05-09,134.81,135.46,134.495,134.87,927098,SYK
2017-05-10,134.59,134.66,133.51,134.04,1653325,SYK
2017-05-11,133.89,135.08,133.33,134.84,822795,SYK
2017-05-12,134.63,135.113,134.33,134.82,654844,SYK
2017-05-15,134.81,136.16,134.17,136.03,772495,SYK
2017-05-16,135.82,136.69,134.36,134.77,1109387,SYK
2017-05-17,134.06,134.99,133.48,133.54,936990,SYK
2017-05-18,133.54,135.63,132.44,134.84,981374,SYK
2017-05-19,135.1,136.83,134.79,136.81,1339705,SYK
2017-05-22,136.82,139.21,136.82,138.64,1474972,SYK
2017-05-23,138.7,140.3,138.64,139.9,1446576,SYK
2017-05-24,139.96,140.34,139.83,139.99,1123006,SYK
2017-05-25,140.26,141.205,139.77,140.85,1201902,SYK
2017-05-26,140.97,141.59,140.3955,141.27,827470,SYK
2017-05-30,140.99,142.05,140.85,141.98,779251,SYK
2017-05-31,142.56,143.2,141.97,142.96,1764868,SYK
2017-06-01,142.8,144.7,142.44,144.7,971557,SYK
2017-06-02,145.26,145.62,144.05,144.48,1470321,SYK
2017-06-05,144.7,144.79,143.77,144.22,1098942,SYK
2017-06-06,143.75,144.66,143.75,144.05,777764,SYK
2017-06-07,144.6,145.01,143.53,144.44,685521,SYK
2017-06-08,144.22,144.62,141.53,142.43,1683747,SYK
2017-06-09,142.6,143.0,141.22,141.87,1194653,SYK
2017-06-12,141.58,141.765,138.2,140.62,1657399,SYK
2017-06-13,141.06,141.81,139.88,141.18,1002296,SYK
2017-06-14,141.75,142.66,141.22,141.89,1144310,SYK
2017-06-15,141.08,141.47,139.76,141.23,1038209,SYK
2017-06-16,141.5,142.36,140.83,142.24,1583290,SYK
2017-06-19,142.65,143.17,140.87,141.38,1307168,SYK
2017-06-20,141.44,142.32,140.82,140.98,1053608,SYK
2017-06-21,141.45,141.98,140.41,140.8,1458170,SYK
2017-06-22,140.45,141.4,140.34,141.22,1253514,SYK
2017-06-23,141.19,141.99,140.68,141.12,1161183,SYK
2017-06-26,141.17,141.72,139.8,139.91,702872,SYK
2017-06-27,139.91,140.545,139.235,139.59,804614,SYK
2017-06-28,139.95,140.19,139.48,139.8,700908,SYK
2017-06-29,140.0,140.21,137.77,138.81,1270569,SYK
2017-06-30,138.97,139.71,138.78,138.78,1081938,SYK
2017-07-03,139.23,139.43,138.09,138.22,487567,SYK
2017-07-05,138.56,139.98,138.19,139.74,1040930,SYK
2017-07-06,139.15,139.455,138.0,139.27,1182427,SYK
2017-07-07,139.78,141.21,139.36,141.12,1239793,SYK
2017-07-10,140.86,141.22,140.43,140.56,831077,SYK
2017-07-11,140.61,141.06,140.26,140.5,1006891,SYK
2017-07-12,141.03,145.1,140.88,144.36,1884829,SYK
2017-07-13,144.36,144.425,142.91,143.2,1132501,SYK
2017-07-14,143.29,145.99,143.29,145.4,901770,SYK
2017-07-17,145.45,145.78,144.44,144.81,702789,SYK
2017-07-18,144.6,145.57,144.0,145.37,922502,SYK
2017-07-19,145.54,146.45,145.38,146.22,733305,SYK
2017-07-20,146.36,147.78,146.34,147.4,1011733,SYK
2017-07-21,147.43,148.15,145.91,146.19,1158620,SYK
2017-07-24,146.25,147.03,145.3,146.84,869450,SYK
2017-07-25,147.49,147.49,145.54,146.06,962961,SYK
2017-07-26,146.04,146.24,144.85,145.75,1107814,SYK
2017-07-27,145.78,145.99,142.97,144.05,1465718,SYK
2017-07-28,144.85,147.91,144.85,147.8,1927066,SYK
2017-07-31,147.91,147.91,146.58,147.1,1455661,SYK
2017-08-01,147.09,147.09,145.89,146.53,638405,SYK
2017-08-02,147.69,147.9,144.68,145.14,1239378,SYK
2017-08-03,144.52,146.42,144.29,146.37,761066,SYK
2017-08-04,147.09,147.09,145.89,146.53,638405,SYK
2017-08-07,146.59,146.76,146.1,146.73,674943,SYK
2017-08-08,146.48,146.73,145.86,146.14,645075,SYK
2017-08-09,146.25,146.25,144.88,145.18,1080989,SYK
2017-08-10,144.82,145.08,143.81,143.91,768154,SYK
2017-08-11,144.52,144.795,143.54,144.18,847631,SYK
2017-08-14,144.98,146.28,144.71,146.0,1104546,SYK
2017-08-15,146.29,147.8299,146.22,147.44,1429538,SYK
2017-08-16,147.86,148.04,147.17,147.41,876022,SYK
2017-08-17,147.35,147.43,145.33,145.36,733289,SYK
2017-08-18,144.92,145.44,144.0801,144.29,1673285,SYK
2017-08-21,144.25,145.27,143.83,145.13,1099681,SYK
2017-08-22,145.22,146.69,144.96,145.51,1491759,SYK
2017-08-23,141.0,141.43,137.7,138.36,4313112,SYK
2017-08-24,138.5,138.99,138.14,138.77,1339958,SYK
2017-08-25,139.94,140.335,139.34,139.88,1397244,SYK
2017-08-28,140.6,140.6,139.1,139.57,1190710,SYK
2017-08-29,139.0,139.57,138.75,139.41,786037,SYK
2017-08-30,139.2,139.755,138.56,139.33,790030,SYK
2017-08-31,139.33,141.59,139.33,141.37,1305903,SYK
2017-09-01,141.54,141.79,140.195,141.09,932343,SYK
2017-09-05,140.47,142.26,140.45,141.61,1643638,SYK
2017-09-06,141.9,141.91,139.51,141.12,1108708,SYK
2017-09-07,141.33,142.56,140.9956,142.22,746778,SYK
2017-09-08,142.23,143.065,142.22,142.5,863772,SYK
2017-09-11,143.21,143.69,142.43,143.69,1043732,SYK
2017-09-12,143.69,143.82,142.74,143.53,802168,SYK
2017-09-13,143.5,144.16,142.72,143.03,1423569,SYK
2017-09-14,142.79,144.93,142.76,144.49,1570128,SYK
2017-09-15,144.72,145.04,143.31,143.88,3153992,SYK
2017-09-18,144.15,144.83,143.77,144.53,810761,SYK
2017-09-19,144.95,144.95,142.9,143.04,818150,SYK
2017-09-20,143.46,143.71,141.7,142.71,655503,SYK
2017-09-21,142.3,142.64,140.64,140.67,848021,SYK
2017-09-22,141.01,141.185,140.27,140.89,713936,SYK
2017-09-25,140.89,141.33,138.9429,140.14,917166,SYK
2017-09-26,140.79,141.52,140.28,141.08,856585,SYK
2017-09-27,141.3,141.5,139.736,140.97,757442,SYK
2017-09-28,140.83,141.0,139.51,140.22,686181,SYK
2017-09-29,140.41,142.08,140.21,142.02,1204232,SYK
2017-10-02,142.42,143.61,141.68,143.51,1056312,SYK
2017-10-03,143.8,144.47,143.43,143.63,1105398,SYK
2017-10-04,143.88,146.418,143.86,145.97,1177467,SYK
2017-10-05,145.96,148.35,145.5,148.31,1686179,SYK
2017-10-06,148.16,149.23,147.92,149.0,1129048,SYK
2017-10-09,148.66,149.06,145.52,145.93,1472739,SYK
2017-10-10,145.73,146.55,143.55,144.69,1714886,SYK
2017-10-11,145.49,146.6,144.91,146.41,1394519,SYK
2017-10-12,146.15,146.86,145.775,146.56,823549,SYK
2017-10-13,146.46,146.78,146.1,146.69,667239,SYK
2017-10-16,146.46,147.58,146.26,147.29,950518,SYK
2017-10-17,147.0,148.97,146.65,148.79,1249035,SYK
2017-10-18,149.0,150.0,148.46,148.64,866723,SYK
2017-10-19,148.82,149.33,148.05,149.32,869003,SYK
2017-10-20,149.99,150.51,148.89,150.49,1274442,SYK
2017-10-23,150.11,151.88,149.72,149.92,798143,SYK
2017-10-24,149.63,149.85,148.42,149.69,738088,SYK
2017-10-25,149.32,150.56,149.02,150.17,837572,SYK
2017-10-26,150.21,150.675,148.78,148.82,1226056,SYK
2017-10-27,155.0,160.62,154.54,159.74,3209927,SYK
2017-10-30,159.49,159.67,153.84,155.37,2583470,SYK
2017-10-31,155.18,156.55,154.63,154.87,1339445,SYK
2017-11-01,155.08,155.24,153.53,154.43,1285058,SYK
2017-11-02,154.43,155.675,154.25,155.02,1348063,SYK
2017-11-03,154.78,156.22,154.4001,156.18,1165594,SYK
2017-11-06,156.27,156.74,155.46,155.65,787465,SYK
2017-11-07,156.28,156.43,155.66,156.22,1114626,SYK
2017-11-08,156.02,156.79,155.63,156.46,710209,SYK
2017-11-09,156.18,157.07,155.62,156.62,660391,SYK
2017-11-10,156.0,156.0,152.25,154.48,1267279,SYK
2017-11-13,154.0,156.12,153.9,155.75,910482,SYK
2017-11-14,155.28,156.55,154.18,155.95,1011788,SYK
2017-11-15,155.69,156.84,154.67,154.8,701152,SYK
2017-11-16,156.63,157.575,156.02,156.48,1281610,SYK
2017-11-17,155.69,156.59,155.18,155.4,936961,SYK
2017-11-20,155.45,155.5,154.55,154.75,889772,SYK
2017-11-21,155.76,156.11,155.22,155.73,997961,SYK
2017-11-22,155.63,155.88,154.13,154.79,874393,SYK
2017-11-24,154.85,155.15,153.61,154.67,581130,SYK
2017-11-27,154.94,155.22,154.35,155.12,1076784,SYK
2017-11-28,155.73,155.92,154.38,155.78,979536,SYK
2017-11-29,155.87,155.88,153.62,154.1,1284848,SYK
2017-11-30,154.46,156.8917,153.71,156.0,3337651,SYK
2017-12-01,156.05,156.47,153.47,155.87,1263863,SYK
2017-12-04,156.16,156.47,152.15,152.36,1351039,SYK
2017-12-05,152.44,153.853,151.85,152.03,982438,SYK
2017-12-06,152.12,152.41,151.13,151.76,1090543,SYK
2017-12-07,152.22,153.47,150.24,151.15,1145426,SYK
2017-12-08,151.68,152.45,151.1801,151.93,688011,SYK
2017-12-11,151.81,152.73,151.66,152.71,826184,SYK
2017-12-12,153.03,154.32,152.49,153.67,1078024,SYK
2017-12-13,153.77,154.2,152.96,153.31,1358810,SYK
2017-12-14,153.12,153.65,151.22,151.34,1406741,SYK
2017-12-15,152.3,154.55,152.02,154.25,2103750,SYK
2017-12-18,155.33,156.0,154.76,155.49,1003624,SYK
2017-12-19,156.15,156.53,155.12,155.26,853892,SYK
2017-12-20,155.87,156.33,154.32,154.78,1208461,SYK
2017-12-21,155.3,155.41,153.62,154.1,890135,SYK
2017-12-22,153.91,154.45,153.5,154.14,581270,SYK
2017-12-26,154.23,155.14,154.1475,154.21,347507,SYK
2017-12-27,154.64,155.86,154.16,155.62,905441,SYK
2017-12-28,155.33,156.25,154.98,155.62,655703,SYK
2017-12-29,156.13,156.26,154.84,154.84,785694,SYK
2018-01-02,156.65,158.4,155.65,157.9,1060784,SYK
2018-01-03,157.88,160.32,157.41,158.79,1398730,SYK
2018-01-04,159.23,159.82,158.475,158.74,862436,SYK
2018-01-05,159.44,161.32,159.015,161.06,962735,SYK
2018-01-08,160.68,163.74,160.45,163.26,1240260,SYK
2018-01-09,163.54,164.2,159.26,160.78,1817411,SYK
2018-01-10,160.4,160.9,157.71,159.54,1255027,SYK
2018-01-11,159.57,160.26,157.85,158.6,1129590,SYK
2018-01-12,159.0,161.75,158.03,158.23,1138974,SYK
2018-01-16,159.36,160.9,158.845,159.47,1369579,SYK
2018-01-17,160.0,160.46,159.05,160.27,1299743,SYK
2018-01-18,160.09,160.82,159.94,160.28,1364235,SYK
2018-01-19,161.02,161.84,160.3,161.28,1196712,SYK
2018-01-22,161.3,162.66,160.63,162.52,1354660,SYK
2018-01-23,162.58,163.65,161.74,161.94,1103532,SYK
2018-01-24,162.84,164.98,162.63,164.49,1332331,SYK
2018-01-25,165.16,165.71,164.23,165.55,1009727,SYK
2018-01-26,165.65,169.01,165.29,168.91,1310187,SYK
2018-01-29,168.78,170.0,168.3,168.75,1558083,SYK
2018-01-30,167.48,168.635,166.31,168.45,2171803,SYK
2018-01-31,168.11,168.11,163.45,164.38,2846461,SYK
2018-02-01,163.85,165.27,163.29,164.78,1495762,SYK
2018-02-02,163.81,164.54,162.04,162.25,1240948,SYK
2018-02-05,161.45,162.67,152.01,154.4,2575970,SYK
2018-02-06,150.71,155.43,150.33,154.14,2754391,SYK
2018-02-07,153.6,156.76,153.27,153.67,1607912,SYK
2013-02-08,22.25,22.69,22.22,22.59,9044309,SYMC
2013-02-11,22.6,22.73,22.5,22.64,5827329,SYMC
2013-02-12,22.62,22.91,22.59,22.7,6079770,SYMC
2013-02-13,22.69,22.8,22.47,22.62,6774165,SYMC
2013-02-14,22.51,22.73,22.41,22.67,5716654,SYMC
2013-02-15,22.73,22.91,22.46,22.53,7994564,SYMC
2013-02-19,22.48,22.72,22.41,22.6,9363067,SYMC
2013-02-20,22.72,22.89,22.55,22.555,11734511,SYMC
2013-02-21,22.5,22.6,22.18,22.31,13205102,SYMC
2013-02-22,22.45,22.95,22.33,22.93,12015166,SYMC
2013-02-25,22.93,23.06,22.43,22.43,10316722,SYMC
2013-02-26,22.47,22.66,22.19,22.46,6511655,SYMC
2013-02-27,22.45,23.27,22.44,23.23,11171590,SYMC
2013-02-28,23.08,23.75,23.07,23.44,11279932,SYMC
2013-03-01,23.4,23.76,23.21,23.68,8640131,SYMC
2013-03-04,23.52,24.025,23.52,23.955,10145498,SYMC
2013-03-05,24.0,24.41,24.0,24.2,10813271,SYMC
2013-03-06,24.36,24.57,24.15,24.52,9179142,SYMC
2013-03-07,24.6499,24.72,24.41,24.665,8719229,SYMC
2013-03-08,24.81,24.91,24.485,24.57,8264333,SYMC
2013-03-11,24.55,24.7,24.37,24.48,10075583,SYMC
2013-03-12,24.62,24.7,24.25,24.445,7281525,SYMC
2013-03-13,24.54,24.5799,24.28,24.54,7717864,SYMC
2013-03-14,24.68,24.83,24.63,24.73,5901709,SYMC
2013-03-15,24.64,24.77,24.355,24.545,6867867,SYMC
2013-03-18,24.26,24.655,24.15,24.51,4898109,SYMC
2013-03-19,24.55,24.67,24.085,24.22,8217017,SYMC
2013-03-20,24.07,24.65,24.05,24.52,7837185,SYMC
2013-03-21,24.37,24.51,24.29,24.4,6227348,SYMC
2013-03-22,24.5,24.66,24.39,24.63,6888465,SYMC
2013-03-25,24.64,24.73,24.325,24.56,4964141,SYMC
2013-03-26,24.75,24.8,24.44,24.57,6653822,SYMC
2013-03-27,24.48,24.6,24.345,24.53,5918157,SYMC
2013-03-28,24.49,24.75,24.4,24.68,6748631,SYMC
2013-04-01,24.78,24.79,24.345,24.46,6501981,SYMC
2013-04-02,24.65,24.79,24.56,24.66,5886137,SYMC
2013-04-03,24.73,24.76,24.4,24.45,6057665,SYMC
2013-04-04,24.41,24.52,24.25,24.5,3987082,SYMC
2013-04-05,24.15,24.35,23.855,24.29,6283549,SYMC
2013-04-08,24.24,24.28,23.98,24.25,6081669,SYMC
2013-04-09,24.25,24.34,23.98,24.21,5265653,SYMC
2013-04-10,24.21,24.55,24.2,24.445,6008810,SYMC
2013-04-11,24.18,24.52,24.13,24.295,5190935,SYMC
2013-04-12,24.27,24.28,23.96,24.25,6464118,SYMC
2013-04-15,23.98,24.32,23.93,23.95,7727813,SYMC
2013-04-16,24.07,24.24,23.915,24.15,5994448,SYMC
2013-04-17,24.0,24.02,23.395,23.78,8357252,SYMC
2013-04-18,23.85,23.85,23.41,23.56,6307186,SYMC
2013-04-19,23.52,23.715,23.34,23.55,6877036,SYMC
2013-04-22,23.7,23.765,23.41,23.67,6876367,SYMC
2013-04-23,23.89,24.29,23.7075,24.16,6397541,SYMC
2013-04-24,24.15,24.49,24.15,24.37,5353239,SYMC
2013-04-25,24.5,24.62,24.1901,24.45,8203267,SYMC
2013-04-26,24.45,24.54,24.3,24.42,3994695,SYMC
2013-04-29,24.45,24.74,24.42,24.59,6972296,SYMC
2013-04-30,24.48,24.54,21.9301,24.3,9447913,SYMC
2013-05-01,24.24,24.6,24.24,24.35,4127684,SYMC
2013-05-02,24.36,24.69,24.12,24.56,5622309,SYMC
2013-05-03,24.74,25.0,24.58,24.84,7049466,SYMC
2013-05-06,24.81,25.0,24.64,24.95,7334028,SYMC
2013-05-07,25.0,25.26,24.89,25.1,10131633,SYMC
2013-05-08,23.86,24.55,23.54,24.49,21491236,SYMC
2013-05-09,24.5,24.53,24.18,24.37,7349415,SYMC
2013-05-10,24.41,24.5,24.21,24.35,7012497,SYMC
2013-05-13,24.33,24.33,23.945,24.22,11321180,SYMC
2013-05-14,24.22,24.55,24.22,24.52,10082590,SYMC
2013-05-15,24.33,24.69,24.33,24.66,9034758,SYMC
2013-05-16,24.61,24.69,24.25,24.3,31033612,SYMC
2013-05-17,24.37,24.5,24.18,24.3,7196614,SYMC
2013-05-20,24.22,24.32,24.06,24.15,7618974,SYMC
2013-05-21,24.33,24.39,24.02,24.025,7950978,SYMC
2013-05-22,24.06,24.15,23.49,23.62,10649020,SYMC
2013-05-23,23.48,23.54,22.99,23.06,13556484,SYMC
2013-05-24,22.94,23.01,22.3,22.85,9595911,SYMC
2013-05-28,23.01,23.15,22.765,22.9,8605196,SYMC
2013-05-29,22.69,23.0,22.47,22.88,12459303,SYMC
2013-05-30,22.8,23.06,22.71,22.95,7311718,SYMC
2013-05-31,22.8,22.83,22.39,22.39,10323593,SYMC
2013-06-03,22.41,22.555,22.11,22.4,11005740,SYMC
2013-06-04,22.29,22.41,21.9,21.9,12363489,SYMC
2013-06-05,21.73,22.0028,21.6,21.62,9620675,SYMC
2013-06-06,21.59,21.88,21.41,21.85,9892806,SYMC
2013-06-07,22.06,22.33,21.92,22.19,9648630,SYMC
2013-06-10,22.17,22.35,21.905,22.25,9543913,SYMC
2013-06-11,22.13,22.44,21.85,22.01,12724130,SYMC
2013-06-12,22.23,22.51,22.12,22.18,11250300,SYMC
2013-06-13,22.1,22.54,21.98,22.49,9999678,SYMC
2013-06-14,22.55,22.655,22.32,22.36,7893116,SYMC
2013-06-17,22.37,22.46,22.2,22.33,7110403,SYMC
2013-06-18,22.32,22.81,22.32,22.73,11890608,SYMC
2013-06-19,22.72,22.99,22.65,22.7,8798002,SYMC
2013-06-20,22.5,22.63,22.29,22.385,9023591,SYMC
2013-06-21,22.54,22.55,21.99,22.23,13174234,SYMC
2013-06-24,22.17,22.42,21.91,22.005,8386717,SYMC
2013-06-25,22.27,22.35,21.95,22.1,5679846,SYMC
2013-06-26,22.325,22.56,22.28,22.52,7549217,SYMC
2013-06-27,22.61,22.73,22.41,22.5,9281344,SYMC
2013-06-28,22.42,22.53,22.21,22.48,13769037,SYMC
2013-07-01,22.54,22.74,22.46,22.475,5915053,SYMC
2013-07-02,22.54,22.8,22.39,22.44,5667791,SYMC
2013-07-03,22.27,22.585,22.215,22.36,3552463,SYMC
2013-07-05,22.58,23.02,22.46,23.02,5639668,SYMC
2013-07-08,23.07,23.12,22.65,22.79,4985153,SYMC
2013-07-09,22.93,22.99,22.56,22.85,4170687,SYMC
2013-07-10,22.84,23.125,22.81,23.1,3620972,SYMC
2013-07-11,23.41,23.66,23.26,23.645,5316993,SYMC
2013-07-12,23.69,23.85,23.43,23.83,5371247,SYMC
2013-07-15,23.85,23.94,23.74,23.92,5336810,SYMC
2013-07-16,23.98,24.22,23.87,23.97,8340192,SYMC
2013-07-17,24.13,24.34,24.02,24.23,5697148,SYMC
2013-07-18,24.34,24.42,24.14,24.29,6473058,SYMC
2013-07-19,24.29,24.29,23.9,24.0,8428706,SYMC
2013-07-22,24.1,24.11,23.94,24.02,5377443,SYMC
2013-07-23,24.4399,24.44,23.88,23.92,5117744,SYMC
2013-07-24,23.95,24.21,23.94,24.12,4472150,SYMC
2013-07-25,24.07,24.26,23.95,24.25,3613168,SYMC
2013-07-26,24.06,24.34,23.86,24.27,4626749,SYMC
2013-07-29,24.07,24.29,23.98,24.07,5525675,SYMC
2013-07-30,24.26,24.54,24.11,24.35,9062003,SYMC
2013-07-31,25.61,26.89,25.6,26.68,18885521,SYMC
2013-08-01,26.68,26.89,26.61,26.7,7482471,SYMC
2013-08-02,26.61,26.705,26.38,26.52,5558482,SYMC
2013-08-05,26.5,26.67,26.26,26.66,5379554,SYMC
2013-08-06,26.61,26.7,26.44,26.66,6101371,SYMC
2013-08-07,26.6699,26.85,26.41,26.74,5319302,SYMC
2013-08-08,26.87,27.1,26.67,26.82,7252257,SYMC
2013-08-09,26.66,27.01,26.532,26.82,4083617,SYMC
2013-08-12,26.68,27.0,26.6,26.93,3616004,SYMC
2013-08-13,26.89,27.05,26.63,26.96,4481988,SYMC
2013-08-14,27.01,27.03,26.75,26.78,3880170,SYMC
2013-08-15,26.53,26.73,26.34,26.44,5461952,SYMC
2013-08-16,26.3,26.47,26.17,26.24,5682867,SYMC
2013-08-19,26.11,26.57,26.11,26.19,4138331,SYMC
2013-08-20,26.13,26.38,26.035,26.26,3597410,SYMC
2013-08-21,26.09,26.2878,25.955,26.04,4067808,SYMC
2013-08-22,26.01,26.46,25.86,26.34,2754988,SYMC
2013-08-23,26.3,26.48,26.1822,26.33,3572108,SYMC
2013-08-26,26.28,26.4,26.02,26.03,3291018,SYMC
2013-08-27,25.74,25.9,25.4,25.465,4709234,SYMC
2013-08-28,25.5,25.81,25.28,25.69,5225218,SYMC
2013-08-29,25.59,26.14,25.49,26.05,3413783,SYMC
2013-08-30,26.0,26.14,25.53,25.61,4174396,SYMC
2013-09-03,25.93,26.34,25.81,26.08,4674241,SYMC
2013-09-04,25.92,25.99,25.24,25.32,9326583,SYMC
2013-09-05,25.26,25.615,25.26,25.45,4600586,SYMC
2013-09-06,25.46,25.58,24.98,25.35,4082741,SYMC
2013-09-09,25.5,25.63,25.38,25.389,4030677,SYMC
2013-09-10,25.61,25.7,25.215,25.23,7081286,SYMC
2013-09-11,25.26,25.475,25.14,25.26,6763507,SYMC
2013-09-12,24.47,25.18,24.36,24.966,8530655,SYMC
2013-09-13,25.09,25.22,24.755,25.075,6343969,SYMC
2013-09-16,25.24,25.58,25.24,25.38,4375885,SYMC
2013-09-17,25.41,25.57,25.25,25.3,3733713,SYMC
2013-09-18,25.26,25.425,25.19,25.36,6332865,SYMC
2013-09-19,25.4,25.67,25.13,25.215,6647432,SYMC
2013-09-20,25.35,25.4,25.09,25.14,5161597,SYMC
2013-09-23,25.09,25.13,24.695,24.741,4454716,SYMC
2013-09-24,24.74,24.87,24.39,24.69,4723426,SYMC
2013-09-25,24.77,24.86,24.46,24.85,6244256,SYMC
2013-09-26,24.83,25.2,24.8,25.06,4350496,SYMC
2013-09-27,24.47,25.0,24.4,24.73,5974421,SYMC
2013-09-30,24.53,24.79,24.41,24.75,5489925,SYMC
2013-10-01,24.2701,24.79,24.25,24.65,7715747,SYMC
2013-10-02,24.52,24.7,24.38,24.52,4818345,SYMC
2013-10-03,24.4,24.535,24.16,24.27,3793280,SYMC
2013-10-04,24.37,24.92,24.3,24.84,5881444,SYMC
2013-10-07,24.56,25.095,24.4201,24.82,5417158,SYMC
2013-10-08,24.51,24.99,24.41,24.74,8383492,SYMC
2013-10-09,24.83,25.01,24.46,24.67,7951904,SYMC
2013-10-10,24.7,24.93,24.55,24.74,6572097,SYMC
2013-10-11,24.75,25.16,24.67,25.08,6235782,SYMC
2013-10-14,24.9,25.25,24.87,25.18,4677594,SYMC
2013-10-15,25.15,25.18,24.93,24.96,5465685,SYMC
2013-10-16,25.14,25.3,25.01,25.125,4974899,SYMC
2013-10-17,25.03,25.25,24.93,25.09,6733321,SYMC
2013-10-18,25.19,25.41,25.04,25.39,6629096,SYMC
2013-10-21,25.49,25.6,25.32,25.41,3486799,SYMC
2013-10-22,25.52,25.52,25.11,25.21,5267651,SYMC
2013-10-23,24.97,25.11,24.57,24.62,8906767,SYMC
2013-10-24,21.3,22.28,20.89,21.49,44753691,SYMC
2013-10-25,21.79,22.075,21.57,22.03,20010076,SYMC
2013-10-28,22.08,22.17,21.96,22.04,9772585,SYMC
2013-10-29,22.05,22.36,21.99,22.13,8027365,SYMC
2013-10-30,22.75,22.75,22.43,22.67,11109740,SYMC
2013-10-31,22.67,22.87,22.54,22.755,9865504,SYMC
2013-11-01,22.89,22.95,22.67,22.77,9331128,SYMC
2013-11-04,22.81,23.0,22.75,22.91,4875303,SYMC
2013-11-05,22.79,22.88,22.57,22.68,8810327,SYMC
2013-11-06,22.69,23.14,22.67,23.13,5793732,SYMC
2013-11-07,23.17,23.24,22.79,22.83,6881880,SYMC
2013-11-08,22.9,23.17,22.755,23.16,7725468,SYMC
2013-11-11,23.11,23.3,23.03,23.21,3845321,SYMC
2013-11-12,22.35,23.1,22.24,23.05,24232508,SYMC
2013-11-13,22.95,23.31,22.82,23.165,13574596,SYMC
2013-11-14,23.0,23.5,23.0,23.49,8316942,SYMC
2013-11-15,23.44,23.69,23.43,23.58,9284312,SYMC
2013-11-18,23.63,23.96,23.53,23.645,8106867,SYMC
2013-11-19,23.65,23.89,23.52,23.56,6264954,SYMC
2013-11-20,23.54,23.75,23.36,23.38,6120509,SYMC
2013-11-21,23.28,23.7479,23.25,23.55,4675176,SYMC
2013-11-22,23.56,23.68,23.245,23.34,5770919,SYMC
2013-11-25,23.4,23.48,23.075,23.1,5222704,SYMC
2013-11-26,23.08,23.26,22.67,22.72,10093572,SYMC
2013-11-27,22.36,22.85,22.36,22.68,5998274,SYMC
2013-11-29,22.64,22.81,22.48,22.49,3796639,SYMC
2013-12-02,22.47,22.79,22.43,22.48,6778671,SYMC
2013-12-03,22.41,22.59,22.18,22.54,8505480,SYMC
2013-12-04,22.33,22.59,22.28,22.46,10266094,SYMC
2013-12-05,22.47,22.685,22.39,22.48,9762573,SYMC
2013-12-06,23.09,23.6392,22.6,22.78,9075056,SYMC
2013-12-09,22.71,22.85,22.51,22.58,6052742,SYMC
2013-12-10,22.64,22.68,22.394,22.44,4625927,SYMC
2013-12-11,22.43,22.6,22.2,22.22,4701812,SYMC
2013-12-12,22.16,22.41,22.1,22.31,4868962,SYMC
2013-12-13,22.43,22.46,22.015,22.11,5376556,SYMC
2013-12-16,22.18,22.56,22.175,22.55,5157987,SYMC
2013-12-17,22.63,23.035,22.48,23.0,6693955,SYMC
2013-12-18,22.95,23.22,22.7,23.2,7736571,SYMC
2013-12-19,23.1,23.3,22.92,22.99,6157784,SYMC
2013-12-20,22.99,23.06,22.34,22.51,14386563,SYMC
2013-12-23,22.49,22.93,22.46,22.89,5701004,SYMC
2013-12-24,22.94,22.99,22.825,22.92,2033917,SYMC
2013-12-26,23.0,23.12,22.89,22.95,2507828,SYMC
2013-12-27,23.02,23.135,22.88,23.05,2942956,SYMC
2013-12-30,23.05,23.54,23.0,23.47,5479890,SYMC
2013-12-31,23.46,23.62,23.3,23.58,4572215,SYMC
2014-01-02,23.44,23.5,23.295,23.46,4439549,SYMC
2014-01-03,23.42,23.4701,23.1,23.11,4815938,SYMC
2014-01-06,23.18,23.21,22.975,23.14,5085303,SYMC
2014-01-07,23.22,23.466,23.12,23.39,4345006,SYMC
2014-01-08,23.36,23.49,23.14,23.34,5382959,SYMC
2014-01-09,23.34,23.515,23.27,23.51,4450429,SYMC
2014-01-10,23.59,23.7,23.39,23.47,7752800,SYMC
2014-01-13,22.83,23.0499,22.15,22.2,13523675,SYMC
2014-01-14,22.27,22.47,22.06,22.21,8223425,SYMC
2014-01-15,22.25,22.98,22.22,22.93,9104044,SYMC
2014-01-16,22.99,23.415,22.91,23.09,7495934,SYMC
2014-01-17,23.09,23.39,22.95,23.27,6856307,SYMC
2014-01-21,23.32,23.43,23.13,23.3,5674805,SYMC
2014-01-22,23.28,23.68,23.2,23.62,6258100,SYMC
2014-01-23,23.45,23.6899,23.43,23.62,7558764,SYMC
2014-01-24,23.59,23.59,23.28,23.3,6865108,SYMC
2014-01-27,23.31,23.43,22.88,22.89,7857320,SYMC
2014-01-28,23.09,23.535,22.91,23.3,7896141,SYMC
2014-01-29,23.05,24.27,23.05,24.15,15866945,SYMC
2014-01-30,22.65,23.0,21.67,22.38,22854876,SYMC
2014-01-31,22.06,22.19,21.41,21.41,15113595,SYMC
2014-02-03,21.33,21.4,20.68,20.75,12470264,SYMC
2014-02-04,20.93,20.98,20.39,20.415,12517820,SYMC
2014-02-05,20.38,20.64,20.35,20.54,9493950,SYMC
2014-02-06,20.49,20.68,20.31,20.47,7224823,SYMC
2014-02-07,20.64,20.94,20.53,20.9,7659457,SYMC
2014-02-10,20.77,21.0,20.75,20.89,5622010,SYMC
2014-02-11,20.91,21.31,20.9,21.23,8004725,SYMC
2014-02-12,21.26,21.44,21.01,21.22,5619240,SYMC
2014-02-13,21.07,21.42,21.03,21.36,6851479,SYMC
2014-02-14,21.33,21.42,21.2,21.35,5310473,SYMC
2014-02-18,21.11,21.29,20.67,20.69,8374843,SYMC
2014-02-19,20.78,20.78,20.5,20.54,7849762,SYMC
2014-02-20,20.6,20.62,20.35,20.51,6842917,SYMC
2014-02-21,20.6,20.61,20.32,20.53,8265400,SYMC
2014-02-24,20.58,20.99,20.5,20.84,6568223,SYMC
2014-02-25,20.86,21.045,20.72,20.78,7491877,SYMC
2014-02-26,20.95,21.35,20.93,21.26,7850204,SYMC
2014-02-27,21.31,21.5,21.17,21.5,4969298,SYMC
2014-02-28,21.41,21.84,21.315,21.48,4901533,SYMC
2014-03-03,21.28,21.42,21.1231,21.39,5960870,SYMC
2014-03-04,21.37,21.61,20.96,21.0,8850687,SYMC
2014-03-05,21.0,21.05,20.74,20.96,6463891,SYMC
2014-03-06,21.07,21.14,20.78,20.8,6477570,SYMC
2014-03-07,20.9,20.96,20.47,20.59,7878611,SYMC
2014-03-10,20.66,20.71,20.445,20.56,6041153,SYMC
2014-03-11,20.48,20.59,20.33,20.46,6778107,SYMC
2014-03-12,20.35,20.555,20.35,20.49,7616057,SYMC
2014-03-13,20.67,20.67,20.01,20.05,13193486,SYMC
2014-03-14,20.05,20.4,20.01,20.16,7875644,SYMC
2014-03-17,20.37,20.4,20.17,20.3,7435271,SYMC
2014-03-18,20.38,20.74,20.3,20.5101,8823003,SYMC
2014-03-19,20.48,20.73,20.335,20.58,5233608,SYMC
2014-03-20,20.47,21.0,20.41,20.905,8372593,SYMC
2014-03-21,18.71,18.73,17.95,18.2,60896172,SYMC
2014-03-24,18.5,19.13,18.41,19.09,22656976,SYMC
2014-03-25,19.18,19.64,18.95,19.06,13451853,SYMC
2014-03-26,19.18,19.395,18.72,18.79,12925461,SYMC
2014-03-27,18.82,19.74,18.75,19.27,17632292,SYMC
2014-03-28,19.46,19.96,19.43,19.79,12994929,SYMC
2014-03-31,19.75,20.02,19.57,19.97,15665302,SYMC
2014-04-01,19.91,20.2,19.8,20.18,8309770,SYMC
2014-04-02,20.44,20.44,19.9,20.01,10722951,SYMC
2014-04-03,20.09,20.12,19.91,20.03,8315510,SYMC
2014-04-04,20.15,20.7,19.985,20.25,20170629,SYMC
2014-04-07,20.15,20.54,20.0,20.41,13909719,SYMC
2014-04-08,20.41,20.765,20.4,20.64,11252942,SYMC
2014-04-09,20.56,20.7682,20.52,20.64,8630761,SYMC
2014-04-10,20.57,20.7,20.28,20.395,11193391,SYMC
2014-04-11,20.01,20.27,19.99,20.01,9219760,SYMC
2014-04-14,20.21,20.66,20.155,20.6,7913853,SYMC
2014-04-15,20.58,20.87,20.15,20.76,15211690,SYMC
2014-04-16,20.89,20.9,20.56,20.68,5303089,SYMC
2014-04-17,20.6,20.75,20.53,20.71,6510544,SYMC
2014-04-21,20.73,20.885,20.68,20.81,4387106,SYMC
2014-04-22,20.74,20.85,20.59,20.6,6735949,SYMC
2014-04-23,20.49,20.685,20.22,20.64,4560167,SYMC
2014-04-24,20.73,20.8,20.46,20.57,5016936,SYMC
2014-04-25,20.5,20.53,20.235,20.28,5479793,SYMC
2014-04-28,20.36,20.39,19.99,20.07,6715262,SYMC
2014-04-29,20.08,20.47,20.01,20.16,5141591,SYMC
2014-04-30,20.13,20.32,19.999,20.28,6351681,SYMC
2014-05-01,20.32,20.38,20.08,20.16,4110320,SYMC
2014-05-02,20.26,20.42,20.13,20.37,4904225,SYMC
2014-05-05,20.23,20.25,20.05,20.1,4161412,SYMC
2014-05-06,20.05,20.305,20.05,20.09,4070193,SYMC
2014-05-07,20.11,20.24,20.0,20.22,5471941,SYMC
2014-05-08,20.22,20.6,20.04,20.13,6742492,SYMC
2014-05-09,20.95,21.17,20.58,20.79,12396482,SYMC
2014-05-12,20.8,21.4,20.8,21.26,5541544,SYMC
2014-05-13,21.16,21.27,20.99,21.25,5210573,SYMC
2014-05-14,21.29,21.47,21.2,21.41,3737594,SYMC
2014-05-15,21.63,22.35,21.5,22.31,15418837,SYMC
2014-05-16,22.11,22.62,22.01,22.44,11711566,SYMC
2014-05-19,22.25,22.505,22.16,22.4,4839308,SYMC
2014-05-20,22.44,22.45,21.79,22.09,10135237,SYMC
2014-05-21,22.22,22.26,22.09,22.17,6821189,SYMC
2014-05-22,22.14,22.25,22.0,22.22,5485504,SYMC
2014-05-23,22.25,22.31,22.05,22.27,7261734,SYMC
2014-05-27,22.35,22.86,22.29,22.48,8526464,SYMC
2014-05-28,22.39,22.51,22.0,22.06,6029961,SYMC
2014-05-29,21.98,22.3,21.95,22.17,6037362,SYMC
2014-05-30,22.27,22.27,21.89,21.99,6743285,SYMC
2014-06-02,22.1,22.137,21.81,21.86,10506649,SYMC
2014-06-03,21.73,21.825,21.46,21.63,8601794,SYMC
2014-06-04,21.49,21.75,21.45,21.62,5345990,SYMC
2014-06-05,21.62,21.74,21.45,21.47,6123413,SYMC
2014-06-06,21.49,21.57,21.36,21.38,7351454,SYMC
2014-06-09,21.44,21.49,21.261,21.39,4651286,SYMC
2014-06-10,21.32,21.39,21.18,21.29,6071695,SYMC
2014-06-11,21.28,21.71,21.065,21.28,6133340,SYMC
2014-06-12,21.27,21.55,21.24,21.3,7312871,SYMC
2014-06-13,21.45,21.71,21.32,21.7,6134992,SYMC
2014-06-16,21.61,21.698,21.515,21.57,4524456,SYMC
2014-06-17,21.56,21.77,21.454,21.7,3935666,SYMC
2014-06-18,21.76,21.97,21.67,21.945,4925343,SYMC
2014-06-19,22.01,22.38,21.98,22.14,5826757,SYMC
2014-06-20,22.22,22.23,21.85,22.23,8171373,SYMC
2014-06-23,22.13,22.31,21.96,22.2,3607451,SYMC
2014-06-24,22.12,22.5,22.11,22.39,11439512,SYMC
2014-06-25,22.3,22.49,22.23,22.42,5157940,SYMC
2014-06-26,22.39,22.64,22.33,22.54,5734322,SYMC
2014-06-27,22.52,22.77,22.43,22.77,13960429,SYMC
2014-06-30,22.74,22.94,22.59,22.9,4798517,SYMC
2014-07-01,22.59,22.985,22.57,22.88,5194879,SYMC
2014-07-02,22.79,22.86,22.66,22.73,4590115,SYMC
2014-07-03,22.78,23.06,22.691,23.04,3301458,SYMC
2014-07-07,22.95,23.02,22.7701,22.86,3373908,SYMC
2014-07-08,22.91,22.95,22.41,22.42,7043393,SYMC
2014-07-09,22.48,22.67,22.46,22.63,5131762,SYMC
2014-07-10,22.4,23.03,22.38,22.83,9934288,SYMC
2014-07-11,22.83,22.87,22.51,22.59,3825946,SYMC
2014-07-14,22.65,22.85,22.43,22.495,5447863,SYMC
2014-07-15,22.52,22.94,22.52,22.89,4480776,SYMC
2014-07-16,22.99,23.13,22.86,22.91,4352498,SYMC
2014-07-17,22.88,23.265,22.81,23.07,5107574,SYMC
2014-07-18,23.17,23.26,23.039,23.2,4517412,SYMC
2014-07-21,23.2,23.45,23.09,23.36,3918269,SYMC
2014-07-22,23.36,23.475,23.28,23.43,3565056,SYMC
2014-07-23,23.44,23.51,23.2,23.47,3665783,SYMC
2014-07-24,23.58,23.9,23.51,23.87,4259453,SYMC
2014-07-25,23.82,23.84,23.59,23.83,3054146,SYMC
2014-07-28,23.88,24.0,23.76,23.93,3944834,SYMC
2014-07-29,23.89,23.98,23.7,23.78,3077245,SYMC
2014-07-30,23.8,24.08,23.7045,24.0,4408125,SYMC
2014-07-31,23.83,23.89,23.61,23.66,5717432,SYMC
2014-08-01,23.64,23.7,23.06,23.17,6846759,SYMC
2014-08-04,23.11,23.65,23.01,23.56,4388800,SYMC
2014-08-05,23.56,23.98,23.48,23.92,7525461,SYMC
2014-08-06,23.87,23.875,23.47,23.73,6899817,SYMC
2014-08-07,24.5,25.35,23.78,23.97,9252845,SYMC
2014-08-08,23.94,24.02,23.77,23.935,4669754,SYMC
2014-08-11,23.9,24.4,23.89,24.29,5709080,SYMC
2014-08-12,24.2,24.35,23.91,24.12,3865246,SYMC
2014-08-13,24.26,24.41,24.05,24.255,5709753,SYMC
2014-08-14,24.3,24.465,24.16,24.34,3268668,SYMC
2014-08-15,24.47,24.48,24.0,24.24,5112153,SYMC
2014-08-18,24.16,24.43,24.09,24.38,4056798,SYMC
2014-08-19,24.48,24.67,23.99,24.24,7325339,SYMC
2014-08-20,24.28,24.39,24.14,24.28,5866929,SYMC
2014-08-21,24.35,24.49,24.24,24.29,3646614,SYMC
2014-08-22,24.35,24.38,24.06,24.19,4989871,SYMC
2014-08-25,24.14,24.16,23.84,24.05,3480858,SYMC
2014-08-26,24.13,24.34,24.05,24.32,4884585,SYMC
2014-08-27,24.28,24.4134,24.17,24.21,3845227,SYMC
2014-08-28,24.19,24.205,23.99,24.16,3705227,SYMC
2014-08-29,24.29,24.32,24.13,24.28,2488814,SYMC
2014-09-02,24.32,24.39,24.2,24.28,6533050,SYMC
2014-09-03,24.28,24.47,24.21,24.29,5163197,SYMC
2014-09-04,24.31,24.46,24.24,24.295,3025918,SYMC
2014-09-05,24.27,24.4,24.2,24.39,3156492,SYMC
2014-09-08,24.42,24.54,24.29,24.345,3007944,SYMC
2014-09-09,24.33,24.69,24.28,24.545,4846365,SYMC
2014-09-10,24.47,24.75,24.385,24.7,4596442,SYMC
2014-09-11,24.7,24.86,24.54,24.77,5037651,SYMC
2014-09-12,24.73,24.74,24.43,24.53,4970993,SYMC
2014-09-15,24.04,24.32,23.82,24.19,7377537,SYMC
2014-09-16,24.26,24.415,24.17,24.21,8198746,SYMC
2014-09-17,24.3,24.644,24.22,24.5,4451431,SYMC
2014-09-18,24.54,24.6,24.44,24.59,3046272,SYMC
2014-09-19,24.76,24.76,24.32,24.39,5187012,SYMC
2014-09-22,24.31,24.5,24.22,24.26,3422859,SYMC
2014-09-23,24.26,24.345,24.06,24.1,3844977,SYMC
2014-09-24,24.16,24.16,23.87,24.15,3659645,SYMC
2014-09-25,24.15,24.22,23.66,23.73,4707534,SYMC
2014-09-26,23.75,23.8,23.39,23.58,4458863,SYMC
2014-09-29,23.35,23.5,23.2935,23.415,5568214,SYMC
2014-09-30,23.41,23.68,23.3205,23.51,3882082,SYMC
2014-10-01,23.51,23.55,22.93,23.05,5884158,SYMC
2014-10-02,23.1,23.4059,22.98,23.35,3842543,SYMC
2014-10-03,23.36,23.51,23.26,23.39,4623238,SYMC
2014-10-06,23.43,23.6,23.41,23.51,3169905,SYMC
2014-10-07,23.39,23.55,23.19,23.19,3043175,SYMC
2014-10-08,23.91,24.04,23.2307,24.01,9161744,SYMC
2014-10-09,23.94,23.9801,23.4,23.44,3550254,SYMC
2014-10-10,23.45,23.56,21.91,21.94,10443867,SYMC
2014-10-13,21.68,22.6,21.66,22.25,7799342,SYMC
2014-10-14,22.41,23.31,22.27,22.465,6883519,SYMC
2014-10-15,22.16,22.399,21.755,22.15,7612720,SYMC
2014-10-16,21.79,22.14,21.75,22.03,6170262,SYMC
2014-10-17,22.18,22.57,21.99,22.32,5017310,SYMC
2014-10-20,22.17,22.5175,22.08,22.495,4275654,SYMC
2014-10-21,22.56,23.68,22.52,23.675,9300409,SYMC
2014-10-22,23.64,23.68,23.48,23.51,6355874,SYMC
2014-10-23,23.6,23.88,23.52,23.87,5298894,SYMC
2014-10-24,23.97,24.08,23.84,23.98,5000186,SYMC
2014-10-27,23.98,24.29,23.79,24.25,4776085,SYMC
2014-10-28,24.37,24.61,24.21,24.61,4153222,SYMC
2014-10-29,24.59,24.64,24.33,24.56,3744932,SYMC
2014-10-30,24.54,24.93,24.42,24.85,3693969,SYMC
2014-10-31,25.13,25.15,24.82,24.82,6577340,SYMC
2014-11-03,24.85,25.35,24.82,25.2,5338068,SYMC
2014-11-04,25.19,25.21,24.94,24.99,7142602,SYMC
2014-11-05,25.06,25.27,24.95,25.18,5265752,SYMC
2014-11-06,25.09,25.255,24.69,25.07,6364576,SYMC
2014-11-07,25.18,25.215,24.96,24.97,6129528,SYMC
2014-11-10,25.0,25.15,24.98,25.05,4175616,SYMC
2014-11-11,25.1,25.27,25.03,25.19,4369306,SYMC
2014-11-12,25.08,25.209,25.07,25.12,3444728,SYMC
2014-11-13,25.23,25.75,25.17,25.55,6661836,SYMC
2014-11-14,25.59,25.6,25.23,25.34,3346891,SYMC
2014-11-17,25.33,25.575,25.27,25.48,3144529,SYMC
2014-11-18,25.22,25.66,25.18,25.46,3380419,SYMC
2014-11-19,25.45,25.45,25.22,25.31,2398599,SYMC
2014-11-20,25.08,25.45,25.04,25.4,2330987,SYMC
2014-11-21,25.65,25.65,25.29,25.33,4490496,SYMC
2014-11-24,25.33,25.85,25.25,25.8,6911656,SYMC
2014-11-25,25.89,26.095,25.71,25.91,4126564,SYMC
2014-11-26,25.97,26.03,25.74,25.935,2818475,SYMC
2014-11-28,26.02,26.2,25.93,26.09,1577711,SYMC
2014-12-01,26.04,26.39,25.94,26.35,3602096,SYMC
2014-12-02,26.37,26.46,26.15,26.3,4495085,SYMC
2014-12-03,26.24,26.51,26.19,26.45,3209988,SYMC
2014-12-04,26.35,26.43,26.065,26.31,3141767,SYMC
2014-12-05,26.31,26.45,26.18,26.45,2758387,SYMC
2014-12-08,26.46,26.58,26.17,26.22,2795160,SYMC
2014-12-09,25.96,26.21,25.805,26.015,2965140,SYMC
2014-12-10,25.95,26.03,25.43,25.515,4015403,SYMC
2014-12-11,25.69,26.035,25.61,25.84,3645738,SYMC
2014-12-12,25.59,25.76,25.17,25.26,3425693,SYMC
2014-12-15,25.33,25.6,24.865,25.44,6561201,SYMC
2014-12-16,24.9,25.4,24.68,25.07,5449915,SYMC
2014-12-17,25.01,25.305,24.79,25.19,4341775,SYMC
2014-12-18,25.54,25.74,25.32,25.74,5544004,SYMC
2014-12-19,25.74,26.3,25.74,25.825,6521180,SYMC
2014-12-22,25.92,26.135,25.845,26.01,2871967,SYMC
2014-12-23,26.2,26.64,26.02,26.45,2923061,SYMC
2014-12-24,26.59,26.69,26.53,26.575,1171224,SYMC
2014-12-26,26.69,26.69,26.5,26.54,958212,SYMC
2014-12-29,26.52,26.6,26.24,26.24,1527270,SYMC
2014-12-30,26.14,26.38,25.97,26.02,1431551,SYMC
2014-12-31,26.08,26.29,25.61,25.655,2537091,SYMC
2015-01-02,25.79,26.11,25.47,25.59,2508928,SYMC
2015-01-05,25.56,25.77,25.19,25.23,4176985,SYMC
2015-01-06,25.45,25.45,24.77,24.84,5315828,SYMC
2015-01-07,24.9,25.21,24.74,25.07,3040239,SYMC
2015-01-08,25.21,25.655,25.19,25.53,3527795,SYMC
2015-01-09,25.53,25.73,25.07,25.36,5470815,SYMC
2015-01-12,25.36,25.44,24.97,25.29,3525503,SYMC
2015-01-13,25.59,26.05,25.125,25.34,3892280,SYMC
2015-01-14,25.12,25.35,24.94,25.21,2886093,SYMC
2015-01-15,25.22,25.36,24.84,24.91,2904028,SYMC
2015-01-16,24.91,25.67,24.8001,25.63,4486536,SYMC
2015-01-20,25.72,25.935,25.45,25.68,3941453,SYMC
2015-01-21,25.63,25.79,25.475,25.62,3257093,SYMC
2015-01-22,25.75,26.69,25.445,26.69,6008026,SYMC
2015-01-23,26.7,27.32,26.56,26.645,5154633,SYMC
2015-01-26,26.62,26.66,26.227,26.585,2473963,SYMC
2015-01-27,26.14,26.34,25.68,25.94,4133397,SYMC
2015-01-28,25.88,26.05,25.36,25.375,3796909,SYMC
2015-01-29,25.32,25.62,25.08,25.6,3199793,SYMC
2015-01-30,25.38,25.44,24.74,24.77,4128602,SYMC
2015-02-02,24.93,25.0,24.36,24.94,3948125,SYMC
2015-02-03,25.02,25.5,25.01,25.465,2900139,SYMC
2015-02-04,25.44,25.785,25.23,25.6,3041694,SYMC
2015-02-05,25.66,26.02,25.47,25.97,3567452,SYMC
2015-02-06,25.7,25.94,24.57,24.775,6443089,SYMC
2015-02-09,24.64,24.86,24.51,24.75,3335878,SYMC
2015-02-10,24.89,25.33,24.76,25.24,3133799,SYMC
2015-02-11,25.19,25.78,25.19,25.74,4637028,SYMC
2015-02-12,25.89,26.19,25.81,26.15,2678358,SYMC
2015-02-13,26.22,26.36,26.07,26.33,2851588,SYMC
2015-02-17,26.0,26.26,25.8,26.0,3658934,SYMC
2015-02-18,25.97,25.98,25.5,25.69,4780374,SYMC
2015-02-19,25.59,25.64,25.38,25.595,3519981,SYMC
2015-02-20,25.61,25.77,25.42,25.685,3672322,SYMC
2015-02-23,25.76,25.79,25.31,25.43,2470926,SYMC
2015-02-24,25.22,25.3,25.06,25.21,2845515,SYMC
2015-02-25,25.29,25.55,25.22,25.49,3129138,SYMC
2015-02-26,25.55,25.61,25.035,25.05,3825199,SYMC
2015-02-27,25.08,25.32,24.951,25.16,3787766,SYMC
2015-03-02,25.2,25.34,25.1,25.26,2902351,SYMC
2015-03-03,25.05,25.15,24.63,24.76,4076731,SYMC
2015-03-04,24.54,24.7,24.44,24.475,3679302,SYMC
2015-03-05,24.49,24.65,24.3,24.64,2068604,SYMC
2015-03-06,24.54,24.54,24.07,24.165,4356893,SYMC
2015-03-09,24.14,24.535,24.1,24.475,2933288,SYMC
2015-03-10,24.2,24.42,23.83,23.85,4771241,SYMC
2015-03-11,23.89,23.93,23.41,23.46,3769155,SYMC
2015-03-12,23.52,23.735,23.45,23.715,3942951,SYMC
2015-03-13,23.6,23.72,23.2,23.36,7741989,SYMC
2015-03-16,23.53,23.75,23.465,23.69,4589144,SYMC
2015-03-17,23.71,23.9,23.58,23.77,4368276,SYMC
2015-03-18,23.77,24.5,23.57,24.27,6650164,SYMC
2015-03-19,24.27,24.35,23.95,24.01,4368565,SYMC
2015-03-20,24.17,24.52,24.14,24.38,7102239,SYMC
2015-03-23,24.33,24.55,24.26,24.41,4014002,SYMC
2015-03-24,24.37,24.48,24.11,24.12,5534050,SYMC
2015-03-25,24.16,24.21,23.31,23.31,5406378,SYMC
2015-03-26,23.18,23.469,23.02,23.28,5679209,SYMC
2015-03-27,23.39,23.42,23.1,23.355,4053739,SYMC
2015-03-30,23.49,23.7,23.37,23.55,3223532,SYMC
2015-03-31,23.44,23.675,23.28,23.365,4245659,SYMC
2015-04-01,22.94,23.38,22.94,23.33,3651162,SYMC
2015-04-02,23.38,23.63,23.27,23.55,3130268,SYMC
2015-04-06,23.35,23.96,23.24,23.83,3707099,SYMC
2015-04-07,23.89,23.925,23.73,23.8,3860312,SYMC
2015-04-08,23.64,24.2,23.52,24.01,4840631,SYMC
2015-04-09,24.01,24.34,23.86,24.225,3564718,SYMC
2015-04-10,24.32,26.15,24.19,25.58,12753076,SYMC
2015-04-13,24.75,24.99,24.05,24.135,11057023,SYMC
2015-04-14,24.12,24.28,23.71,23.81,4855443,SYMC
2015-04-15,23.95,24.04,23.74,23.79,4606210,SYMC
2015-04-16,23.75,24.345,23.71,24.295,5685262,SYMC
2015-04-17,24.0,25.1,23.85,24.24,9829793,SYMC
2015-04-20,24.5,24.56,24.13,24.19,5144242,SYMC
2015-04-21,24.37,24.6,24.045,24.1,4501307,SYMC
2015-04-22,24.23,24.43,24.08,24.36,3253892,SYMC
2015-04-23,24.32,24.78,24.26,24.64,3035600,SYMC
2015-04-24,24.79,24.8,24.48,24.67,2575938,SYMC
2015-04-27,24.71,24.93,24.56,24.83,3461411,SYMC
2015-04-28,24.76,24.985,24.68,24.95,3648962,SYMC
2015-04-29,24.76,25.0,24.69,24.895,3273285,SYMC
2015-04-30,24.75,25.0,24.65,24.925,4438457,SYMC
2015-05-01,24.99,25.23,24.88,25.135,2956790,SYMC
2015-05-04,25.03,25.41,24.96,25.32,3064372,SYMC
2015-05-05,25.2,25.25,24.88,24.895,3679134,SYMC
2015-05-06,24.97,25.05,24.66,24.94,3691188,SYMC
2015-05-07,24.88,25.07,24.71,24.98,2545698,SYMC
2015-05-08,25.3,25.58,24.73,25.53,3577946,SYMC
2015-05-11,25.41,25.67,25.15,25.435,3640015,SYMC
2015-05-12,25.3,25.36,24.94,25.14,3163629,SYMC
2015-05-13,25.22,25.38,25.085,25.32,2784173,SYMC
2015-05-14,25.54,25.92,25.54,25.9,4263312,SYMC
2015-05-15,25.61,25.89,24.25,24.48,10951589,SYMC
2015-05-18,24.49,26.16,24.49,25.19,6535201,SYMC
2015-05-19,25.14,25.23,25.03,25.1,3843683,SYMC
2015-05-20,25.16,25.25,24.95,25.03,2569115,SYMC
2015-05-21,25.0,25.15,24.91,25.065,1706349,SYMC
2015-05-22,25.06,25.1,24.86,24.865,1921853,SYMC
2015-05-26,24.79,24.86,24.211,24.34,3574172,SYMC
2015-05-27,24.41,24.8,24.28,24.74,2625452,SYMC
2015-05-28,24.67,24.84,24.61,24.81,1619691,SYMC
2015-05-29,24.75,24.81,24.5,24.625,3314955,SYMC
2015-06-01,24.74,25.03,24.51,24.695,3856152,SYMC
2015-06-02,24.57,24.7,24.35,24.36,3325517,SYMC
2015-06-03,24.36,24.63,24.22,24.32,5551395,SYMC
2015-06-04,24.13,24.33,23.84,24.04,4323291,SYMC
2015-06-05,24.06,24.1,23.8,24.0,4105027,SYMC
2015-06-08,23.9,23.96,23.41,23.43,4940910,SYMC
2015-06-09,23.4,23.51,23.19,23.44,5355480,SYMC
2015-06-10,23.58,23.85,23.55,23.775,3920113,SYMC
2015-06-11,23.85,23.94,23.68,23.8,3497018,SYMC
2015-06-12,23.64,23.79,23.53,23.75,3375173,SYMC
2015-06-15,23.52,23.555,23.31,23.45,4415186,SYMC
2015-06-16,23.39,23.69,23.28,23.66,2445929,SYMC
2015-06-17,23.76,24.13,23.76,24.1,4355229,SYMC
2015-06-18,24.18,24.59,24.17,24.46,4133962,SYMC
2015-06-19,24.4,24.49,24.01,24.07,5513107,SYMC
2015-06-22,23.87,23.99,23.66,23.82,4544980,SYMC
2015-06-23,23.96,24.29,23.91,24.25,5198371,SYMC
2015-06-24,24.18,24.39,24.0,24.235,6578300,SYMC
2015-06-25,24.26,24.29,24.1199,24.155,3393665,SYMC
2015-06-26,24.25,24.25,23.63,23.75,7553104,SYMC
2015-06-29,23.55,23.69,23.22,23.26,4464681,SYMC
2015-06-30,23.48,23.65,23.09,23.25,4220869,SYMC
2015-07-01,23.43,24.21,23.135,23.21,3555500,SYMC
2015-07-02,23.23,23.29,22.83,23.03,3665236,SYMC
2015-07-06,22.82,22.95,22.57,22.675,3209597,SYMC
2015-07-07,22.66,22.84,22.26,22.79,3687546,SYMC
2015-07-08,22.94,23.16,22.68,22.82,6087384,SYMC
2015-07-09,22.92,23.1902,22.78,22.99,5491347,SYMC
2015-07-10,23.28,23.45,23.0722,23.32,3364995,SYMC
2015-07-13,23.35,23.55,23.33,23.42,2105103,SYMC
2015-07-14,23.39,23.48,23.3,23.44,2219863,SYMC
2015-07-15,23.99,23.99,23.265,23.31,2485405,SYMC
2015-07-16,23.52,23.54,23.28,23.41,2337257,SYMC
2015-07-17,23.43,23.49,23.17,23.47,3552393,SYMC
2015-07-20,23.35,23.45,23.14,23.32,2866116,SYMC
2015-07-21,23.66,23.66,23.015,23.04,3426741,SYMC
2015-07-22,22.92,23.205,22.89,22.96,2429802,SYMC
2015-07-23,23.03,23.415,23.015,23.22,2764532,SYMC
2015-07-24,23.28,23.31,22.925,23.05,1701568,SYMC
2015-07-27,22.86,23.02,22.67,22.72,1952829,SYMC
2015-07-28,22.8,22.99,22.47,22.77,2854303,SYMC
2015-07-29,22.82,22.91,22.61,22.84,2902359,SYMC
2015-07-30,22.78,22.84,22.59,22.79,2810374,SYMC
2015-07-31,22.89,22.93,22.71,22.74,3119166,SYMC
2015-08-03,22.79,22.84,22.31,22.48,3187105,SYMC
2015-08-04,22.38,22.58,22.25,22.42,3784008,SYMC
2015-08-05,22.71,23.05,22.51,22.9,2645190,SYMC
2015-08-06,22.86,22.89,22.34,22.35,2980264,SYMC
2015-08-07,22.32,22.71,22.31,22.705,3760376,SYMC
2015-08-10,22.87,23.245,22.79,22.91,3579395,SYMC
2015-08-11,22.7,22.87,21.25,21.34,14904316,SYMC
2015-08-12,20.38,21.77,20.33,21.64,10094759,SYMC
2015-08-13,21.48,21.62,21.21,21.24,4044920,SYMC
2015-08-14,21.22,21.68,21.06,21.6,4568654,SYMC
2015-08-17,21.31,21.89,21.2101,21.86,3890621,SYMC
2015-08-18,21.77,21.915,21.54,21.65,3334232,SYMC
2015-08-19,21.56,21.995,21.56,21.86,6456582,SYMC
2015-08-20,21.54,21.65,21.3301,21.35,5895448,SYMC
2015-08-21,21.32,21.6,20.95,20.97,9204854,SYMC
2015-08-24,19.8,20.56,19.35,20.01,8809433,SYMC
2015-08-25,20.48,20.785,19.87,19.89,10216084,SYMC
2015-08-26,20.35,20.67,20.05,20.63,7383612,SYMC
2015-08-27,20.88,21.0,20.575,20.92,5447238,SYMC
2015-08-28,20.77,20.975,20.68,20.84,3584245,SYMC
2015-08-31,20.77,20.77,20.43,20.49,4688452,SYMC
2015-09-01,19.99,20.275,19.87,19.93,5293798,SYMC
2015-09-02,20.17,20.2,19.625,19.94,5509990,SYMC
2015-09-03,20.0,20.25,19.885,19.95,7104765,SYMC
2015-09-04,19.64,19.82,19.59,19.65,5110966,SYMC
2015-09-08,19.99,20.17,19.86,20.09,4045510,SYMC
2015-09-09,20.22,20.25,19.565,19.64,5777823,SYMC
2015-09-10,19.7,20.08,19.61,20.01,6923659,SYMC
2015-09-11,19.86,20.0,19.8,19.99,3425171,SYMC
2015-09-14,20.0,20.0,19.74,19.81,2730707,SYMC
2015-09-15,19.92,20.04,19.82,19.91,4645271,SYMC
2015-09-16,19.93,20.1,19.88,19.95,3389396,SYMC
2015-09-17,19.93,20.35,19.84,20.075,4633642,SYMC
2015-09-18,19.87,20.46,19.76,20.17,8683839,SYMC
2015-09-21,20.23,20.37,20.12,20.26,5842009,SYMC
2015-09-22,20.01,20.33,19.68,19.85,6616482,SYMC
2015-09-23,19.79,19.99,19.69,19.95,3057411,SYMC
2015-09-24,19.81,19.97,19.67,19.85,3617997,SYMC
2015-09-25,19.96,20.08,19.79,19.94,3673001,SYMC
2015-09-28,19.82,20.065,19.82,20.0,7426604,SYMC
2015-09-29,19.95,20.03,19.24,19.35,7219294,SYMC
2015-09-30,19.52,19.65,19.29,19.47,6672259,SYMC
2015-10-01,19.54,19.56,19.15,19.33,7894193,SYMC
2015-10-02,19.14,19.675,19.07,19.65,5404713,SYMC
2015-10-05,19.81,20.45,19.7,20.43,6525181,SYMC
2015-10-06,20.36,21.05,20.1201,21.0,10171292,SYMC
2015-10-07,21.14,21.33,20.72,20.85,5655790,SYMC
2015-10-08,20.88,21.14,20.82,21.04,5062996,SYMC
2015-10-09,21.03,21.13,20.81,21.0,3092587,SYMC
2015-10-12,21.0,21.06,20.78,20.88,3242842,SYMC
2015-10-13,20.87,20.99,20.59,20.63,3198476,SYMC
2015-10-14,20.63,20.87,20.57,20.6,4427615,SYMC
2015-10-15,20.7,20.9999,20.5,20.64,5773797,SYMC
2015-10-16,20.69,20.72,20.36,20.71,6032282,SYMC
2015-10-19,20.7,20.82,20.58,20.76,5424199,SYMC
2015-10-20,20.7,20.88,20.66,20.71,4345255,SYMC
2015-10-21,20.8,20.86,20.41,20.43,3066703,SYMC
2015-10-22,20.53,20.92,20.53,20.64,5859623,SYMC
2015-10-23,20.88,20.92,20.37,20.64,4185054,SYMC
2015-10-26,20.7,20.765,20.51,20.56,3340938,SYMC
2015-10-27,20.46,20.57,20.37,20.44,2720593,SYMC
2015-10-28,20.51,20.66,20.42,20.6,5109234,SYMC
2015-10-29,20.54,20.65,20.42,20.49,3912293,SYMC
2015-10-30,20.57,20.7,20.5,20.6,5057634,SYMC
2015-11-02,20.65,20.8,20.61,20.7,5479785,SYMC
2015-11-03,20.69,20.86,20.63,20.85,5597323,SYMC
2015-11-04,20.94,20.97,20.74,20.9,5520001,SYMC
2015-11-05,21.0,21.36,20.83,20.88,5959326,SYMC
2015-11-06,20.76,20.8,19.88,20.57,10231027,SYMC
2015-11-09,20.44,20.5,19.96,20.12,5421658,SYMC
2015-11-10,20.4,20.41,19.9,19.97,5449596,SYMC
2015-11-11,20.07,20.09,19.76,19.93,3400782,SYMC
2015-11-12,19.84,20.0,19.77,19.84,4891049,SYMC
2015-11-13,20.57,20.57,19.57,19.71,5025149,SYMC
2015-11-16,19.72,19.99,19.6,19.96,4880569,SYMC
2015-11-17,19.91,20.02,19.39,19.98,12357873,SYMC
2015-11-18,19.86,20.1,19.84,20.02,4872923,SYMC
2015-11-19,19.82,20.27,19.82,19.995,4240616,SYMC
2015-11-20,20.12,20.12,19.9,19.94,4672330,SYMC
2015-11-23,20.0,20.075,19.86,19.89,3671570,SYMC
2015-11-24,19.81,20.01,19.58,19.81,5778561,SYMC
2015-11-25,19.8,20.01,19.74,19.86,3690371,SYMC
2015-11-27,19.8,19.88,19.5,19.5,3682782,SYMC
2015-11-30,19.54,19.74,19.54,19.58,5731135,SYMC
2015-12-01,19.56,19.76,19.56,19.74,9558556,SYMC
2015-12-02,19.57,19.945,19.57,19.66,6666746,SYMC
2015-12-03,19.42,19.91,19.41,19.71,9997003,SYMC
2015-12-04,19.42,20.14,19.42,20.04,8758522,SYMC
2015-12-07,20.06,20.17,19.96,20.14,5970773,SYMC
2015-12-08,19.93,20.2434,19.9,20.2,6017043,SYMC
2015-12-09,20.0,20.22,19.98,20.01,7623298,SYMC
2015-12-10,19.98,20.12,19.91,19.94,5825574,SYMC
2015-12-11,19.71,19.81,19.52,19.65,6956564,SYMC
2015-12-14,19.65,19.78,19.45,19.54,7958500,SYMC
2015-12-15,20.25,20.37,19.96,20.18,13757993,SYMC
2015-12-16,20.34,20.54,20.17,20.47,6730970,SYMC
2015-12-17,20.53,20.58,20.15,20.16,7107796,SYMC
2015-12-18,20.07,20.36,20.05,20.21,9658440,SYMC
2015-12-21,20.2,20.42,20.2,20.41,6543552,SYMC
2015-12-22,20.49,20.59,20.35,20.525,6079575,SYMC
2015-12-23,20.57,20.88,20.5,20.86,5229673,SYMC
2015-12-24,20.93,20.975,20.83,20.86,2808889,SYMC
2015-12-28,20.86,21.14,20.8,21.13,5814625,SYMC
2015-12-29,21.23,21.45,21.12,21.37,5163337,SYMC
2015-12-30,21.22,21.48,21.21,21.29,3136412,SYMC
2015-12-31,21.18,21.23,21.0,21.0,4204316,SYMC
2016-01-04,20.55,20.85,20.36,20.84,5265245,SYMC
2016-01-05,20.84,20.99,20.62,20.88,7229893,SYMC
2016-01-06,20.65,20.88,20.53,20.85,6014819,SYMC
2016-01-07,20.48,20.905,20.34,20.5,8246937,SYMC
2016-01-08,20.52,20.67,20.37,20.49,7120915,SYMC
2016-01-11,20.54,20.62,20.17,20.36,8073515,SYMC
2016-01-12,20.51,20.77,20.335,20.65,5953096,SYMC
2016-01-13,20.76,20.92,20.175,20.25,7016087,SYMC
2016-01-14,20.3,20.55,20.19,20.48,7983703,SYMC
2016-01-15,21.04,21.04,19.63,19.73,14563895,SYMC
2016-01-19,20.1,20.14,18.845,19.03,14227400,SYMC
2016-01-20,18.6,18.91,18.31,18.82,11773530,SYMC
2016-01-21,18.93,19.12,18.79,18.98,5699325,SYMC
2016-01-22,19.26,19.47,19.16,19.47,5319953,SYMC
2016-01-25,19.44,19.44,18.81,18.82,6465594,SYMC
2016-01-26,18.9,19.26,18.9,19.23,4752377,SYMC
2016-01-27,19.22,19.55,19.09,19.215,5626157,SYMC
2016-01-28,19.44,19.66,19.24,19.5,6069590,SYMC
2016-01-29,19.68,19.87,19.56,19.84,15071265,SYMC
2016-02-01,19.68,19.84,19.46,19.75,9774192,SYMC
2016-02-02,19.6,19.61,19.21,19.27,4218829,SYMC
2016-02-03,19.44,19.49,18.96,19.28,6545529,SYMC
2016-02-04,19.19,19.31,18.925,19.18,9830959,SYMC
2016-02-05,20.74,21.07,19.65,19.76,23911749,SYMC
2016-02-08,19.44,19.57,18.9,19.24,9719873,SYMC
2016-02-09,19.06,19.19,18.56,18.72,8129546,SYMC
2016-02-10,18.95,19.2,18.7575,18.895,6859315,SYMC
2016-02-11,18.61,18.9,18.48,18.77,8295139,SYMC
2016-02-12,18.81,19.25,18.565,19.15,6552450,SYMC
2016-02-16,19.4,19.65,19.12,19.55,11493625,SYMC
2016-02-17,19.71,20.049,19.64,19.97,7147660,SYMC
2016-02-18,19.85,19.97,19.74,19.81,4697061,SYMC
2016-02-19,19.8,19.98,19.58,19.93,4577907,SYMC
2016-02-22,20.1,20.35,20.04,20.13,5504206,SYMC
2016-02-23,20.01,20.09,19.52,19.56,5712563,SYMC
2016-02-24,19.41,19.4972,19.025,19.29,7440142,SYMC
2016-02-25,19.38,19.69,19.19,19.67,5894420,SYMC
2016-02-26,19.84,19.9,19.32,19.44,5784781,SYMC
2016-02-29,19.38,19.48,19.18,19.31,6734564,SYMC
2016-03-01,19.47,20.34,19.4,20.28,11197011,SYMC
2016-03-02,20.34,20.58,20.09,20.41,11374313,SYMC
2016-03-03,20.47,20.59,19.85,20.52,9730555,SYMC
2016-03-04,16.73,16.91,16.14,16.62,16278454,SYMC
2016-03-07,16.81,17.18,16.54,17.09,11849802,SYMC
2016-03-08,17.04,17.12,16.87,16.95,11165750,SYMC
2016-03-09,16.99,17.67,16.74,17.59,11232238,SYMC
2016-03-10,17.76,17.82,17.44,17.7,8269233,SYMC
2016-03-11,18.23,18.5,18.15,18.39,11741421,SYMC
2016-03-14,18.3,18.64,18.27,18.54,15701256,SYMC
2016-03-15,18.29,18.54,18.25,18.46,7046146,SYMC
2016-03-16,18.34,18.66,18.32,18.58,5334802,SYMC
2016-03-17,18.66,18.83,18.57,18.73,8798055,SYMC
2016-03-18,18.84,18.84,18.58,18.6,18272669,SYMC
2016-03-21,19.11,19.1389,18.67,18.85,9844554,SYMC
2016-03-22,18.99,19.135,18.75,18.82,11014472,SYMC
2016-03-23,18.81,18.94,18.455,18.64,7587384,SYMC
2016-03-24,18.55,18.72,18.47,18.71,7797999,SYMC
2016-03-28,18.74,18.75,18.27,18.47,10516150,SYMC
2016-03-29,18.36,18.48,18.18,18.39,8465140,SYMC
2016-03-30,18.51,18.53,18.23,18.38,5871727,SYMC
2016-03-31,18.34,18.42,18.22,18.38,6392941,SYMC
2016-04-01,18.22,18.46,18.09,18.41,8805100,SYMC
2016-04-04,18.46,18.64,18.38,18.6,7388443,SYMC
2016-04-05,18.47,18.5,18.31,18.37,8742878,SYMC
2016-04-06,18.35,18.51,18.16,18.5,5318698,SYMC
2016-04-07,18.37,18.49,18.05,18.18,5616545,SYMC
2016-04-08,18.28,18.39,18.04,18.15,8609426,SYMC
2016-04-11,18.27,18.39,17.955,17.97,7539984,SYMC
2016-04-12,17.94,18.02,17.83,17.97,8293140,SYMC
2016-04-13,18.04,18.17,17.99,18.16,5811518,SYMC
2016-04-14,17.99,18.06,17.8,17.89,7038671,SYMC
2016-04-15,17.92,18.17,17.85,18.04,6310283,SYMC
2016-04-18,17.99,18.2,17.94,18.11,4320165,SYMC
2016-04-19,18.2,18.31,18.03,18.13,6000005,SYMC
2016-04-20,18.14,18.275,18.03,18.07,4415732,SYMC
2016-04-21,18.23,18.28,18.04,18.1,5301060,SYMC
2016-04-22,18.02,18.07,17.87,18.01,7281947,SYMC
2016-04-25,17.98,18.105,17.9,18.1,6058286,SYMC
2016-04-26,18.11,18.21,17.99,18.04,7387885,SYMC
2016-04-27,18.04,18.16,17.96,18.11,5224628,SYMC
2016-04-28,16.89,17.32,16.59,16.86,23284042,SYMC
2016-04-29,16.68,16.8,16.56,16.645,18406939,SYMC
2016-05-02,17.1,17.2,16.54,16.75,14748704,SYMC
2016-05-03,16.59,16.72,16.51,16.63,8467955,SYMC
2016-05-04,16.53,16.71,16.52,16.67,5568856,SYMC
2016-05-05,16.69,16.75,16.51,16.6,7311282,SYMC
2016-05-06,16.58,16.76,16.475,16.61,5154318,SYMC
2016-05-09,16.65,16.8,16.58,16.64,5098576,SYMC
2016-05-10,16.69,16.8,16.58,16.78,4703119,SYMC
2016-05-11,16.71,16.92,16.6211,16.71,4586467,SYMC
2016-05-12,16.79,16.93,16.63,16.9,11890160,SYMC
2016-05-13,16.29,17.21,16.25,16.79,15918791,SYMC
2016-05-16,16.88,17.17,16.75,16.91,13116874,SYMC
2016-05-17,16.85,17.15,16.79,16.94,9281048,SYMC
2016-05-18,16.97,17.19,16.82,17.0,6908554,SYMC
2016-05-19,16.88,17.07,16.77,16.89,5968053,SYMC
2016-05-20,16.95,17.075,16.89,16.92,5567144,SYMC
2016-05-23,16.91,17.135,16.83,16.92,6673494,SYMC
2016-05-24,17.02,17.14,16.98,17.07,7010212,SYMC
2016-05-25,17.1,17.28,17.0833,17.25,10973361,SYMC
2016-05-26,17.14,17.37,17.06,17.19,7726505,SYMC
2016-05-27,17.22,17.255,17.025,17.15,9729076,SYMC
2016-05-31,17.22,17.44,17.1,17.36,14158549,SYMC
2016-06-01,17.32,17.4,17.21,17.31,6833912,SYMC
2016-06-02,17.16,17.42,17.04,17.37,7582357,SYMC
2016-06-03,17.22,17.26,16.98,17.26,6358426,SYMC
2016-06-06,17.24,17.29,17.13,17.18,6036419,SYMC
2016-06-07,17.23,17.405,17.21,17.27,5895778,SYMC
2016-06-08,17.28,17.46,17.27,17.43,4954090,SYMC
2016-06-09,17.31,17.46,17.3,17.39,4960223,SYMC
2016-06-10,17.17,17.37,17.13,17.3,5234949,SYMC
2016-06-13,17.54,18.58,17.35,18.21,34033365,SYMC
2016-06-14,18.14,18.825,18.14,18.77,21376616,SYMC
2016-06-15,18.75,19.1,18.7,18.99,17875549,SYMC
2016-06-16,19.01,19.86,19.01,19.78,24561501,SYMC
2016-06-17,19.86,20.62,19.79,19.97,39377188,SYMC
2016-06-20,20.6,20.96,20.4216,20.47,24091130,SYMC
2016-06-21,20.5,21.08,20.49,20.92,12586391,SYMC
2016-06-22,20.87,21.01,20.77,20.78,15851672,SYMC
2016-06-23,20.87,21.28,20.87,21.24,10549652,SYMC
2016-06-24,20.41,20.915,20.34,20.43,15979446,SYMC
2016-06-27,20.23,20.305,19.87,19.95,16397673,SYMC
2016-06-28,20.07,20.26,19.965,20.13,8893304,SYMC
2016-06-29,20.29,20.46,20.2,20.35,12874819,SYMC
2016-06-30,20.29,20.64,20.29,20.54,7784720,SYMC
2016-07-01,20.45,20.65,20.34,20.46,7711229,SYMC
2016-07-05,20.39,20.54,20.16,20.35,7191505,SYMC
2016-07-06,20.22,20.44,20.04,20.38,6038922,SYMC
2016-07-07,20.37,20.59,20.37,20.44,4971504,SYMC
2016-07-08,20.61,20.88,20.44,20.7,7467267,SYMC
2016-07-11,20.85,20.9201,20.755,20.8,3970507,SYMC
2016-07-12,20.8,21.025,20.76,21.02,5752171,SYMC
2016-07-13,21.05,21.17,21.0,21.1,5216624,SYMC
2016-07-14,21.22,21.3,20.93,20.94,5181829,SYMC
2016-07-15,21.11,21.11,20.88,20.94,4635085,SYMC
2016-07-18,21.07,21.2,20.77,20.8,6581463,SYMC
2016-07-19,20.79,20.93,20.58,20.69,15263212,SYMC
2016-07-20,20.76,20.8,20.46,20.7,18257118,SYMC
2016-07-21,20.79,20.95,20.24,20.28,11298880,SYMC
2016-07-22,20.37,20.51,20.055,20.49,9802256,SYMC
2016-07-25,20.42,20.48,20.29,20.35,5047801,SYMC
2016-07-26,20.37,20.48,20.245,20.37,7726207,SYMC
2016-07-27,20.3,20.41,20.2,20.29,4163009,SYMC
2016-07-28,20.27,20.5399,20.22,20.45,7087691,SYMC
2016-07-29,20.47,20.51,20.29,20.43,6418758,SYMC
2016-08-01,20.49,20.71,20.45,20.55,10240805,SYMC
2016-08-02,20.5,20.74,20.38,20.68,10778619,SYMC
2016-08-03,20.65,20.91,20.465,20.9,9366932,SYMC
2016-08-04,20.95,21.22,20.8,21.03,12307264,SYMC
2016-08-05,22.05,22.58,21.8,21.885,28066521,SYMC
2016-08-08,21.75,22.14,21.67,21.78,9762661,SYMC
2016-08-09,21.67,21.87,21.6,21.66,8522467,SYMC
2016-08-10,21.64,21.76,21.5,21.73,5184299,SYMC
2016-08-11,21.7,22.27,21.67,22.11,9891684,SYMC
2016-08-12,22.0,22.5734,21.98,22.54,11946804,SYMC
2016-08-15,22.76,22.97,22.65,22.88,12762214,SYMC
2016-08-16,22.75,23.055,22.64,22.98,9882511,SYMC
2016-08-17,23.06,23.125,22.82,22.92,10893933,SYMC
2016-08-18,22.86,23.17,22.69,23.11,8750376,SYMC
2016-08-19,23.42,23.86,23.11,23.72,12978810,SYMC
2016-08-22,23.59,23.87,23.59,23.74,10343164,SYMC
2016-08-23,23.69,23.99,23.62,23.87,13292118,SYMC
2016-08-24,23.83,23.87,23.56,23.76,8966713,SYMC
2016-08-25,23.79,23.85,23.68,23.73,4449374,SYMC
2016-08-26,23.8,23.95,23.62,23.72,6717706,SYMC
2016-08-29,24.0,24.22,23.91,24.13,8469239,SYMC
2016-08-30,24.08,24.15,23.85,23.98,5266793,SYMC
2016-08-31,23.9,24.17,23.77,24.13,9406321,SYMC
2016-09-01,24.14,24.17,23.89,24.15,6159544,SYMC
2016-09-02,24.16,24.42,24.15,24.28,4337926,SYMC
2016-09-06,24.3,24.9,24.28,24.81,11780510,SYMC
2016-09-07,24.71,24.92,24.71,24.92,8123063,SYMC
2016-09-08,24.83,25.19,24.75,24.95,9480770,SYMC
2016-09-09,24.75,24.855,24.3714,24.49,7107356,SYMC
2016-09-12,24.27,24.85,24.12,24.85,9883437,SYMC
2016-09-13,25.1,25.1,24.54,24.69,8780376,SYMC
2016-09-14,24.77,25.36,24.48,24.58,5866439,SYMC
2016-09-15,24.74,25.03,24.61,24.87,12576888,SYMC
2016-09-16,24.88,25.35,24.88,25.21,15882081,SYMC
2016-09-19,25.21,25.365,24.83,24.84,9480785,SYMC
2016-09-20,24.97,25.08,24.52,24.71,12873023,SYMC
2016-09-21,24.89,25.11,24.75,25.08,7489901,SYMC
2016-09-22,25.27,25.34,24.96,25.08,4599771,SYMC
2016-09-23,25.14,25.25,24.91,25.04,6764317,SYMC
2016-09-26,24.95,25.05,24.77,24.96,5737875,SYMC
2016-09-27,24.88,25.17,24.81,25.16,6917511,SYMC
2016-09-28,25.21,25.31,25.06,25.27,6164761,SYMC
2016-09-29,25.32,25.32,24.86,25.01,10029683,SYMC
2016-09-30,25.09,25.2,24.98,25.1,10888079,SYMC
2016-10-03,25.08,25.18,25.035,25.11,5223976,SYMC
2016-10-04,25.08,25.28,24.96,25.25,7202006,SYMC
2016-10-05,25.72,25.72,25.24,25.39,7580736,SYMC
2016-10-06,25.3,25.39,25.2,25.3,5872384,SYMC
2016-10-07,25.35,25.37,25.14,25.21,4135483,SYMC
2016-10-10,25.24,25.37,25.17,25.25,6630776,SYMC
2016-10-11,25.26,25.26,24.83,25.06,8884536,SYMC
2016-10-12,24.74,25.12,24.67,24.94,7724941,SYMC
2016-10-13,24.88,24.88,24.03,24.28,11881760,SYMC
2016-10-14,24.41,24.57,24.02,24.09,7901317,SYMC
2016-10-17,24.11,24.39,24.1,24.19,5654641,SYMC
2016-10-18,24.43,24.55,24.06,24.22,8454910,SYMC
2016-10-19,24.23,24.26,24.01,24.23,5389952,SYMC
2016-10-20,24.15,24.36,24.07,24.2,4183271,SYMC
2016-10-21,24.22,24.24,24.02,24.08,5837257,SYMC
2016-10-24,24.18,24.945,24.18,24.9,8597452,SYMC
2016-10-25,24.79,25.03,24.79,24.99,8325569,SYMC
2016-10-26,24.85,25.17,24.82,25.03,8319604,SYMC
2016-10-27,25.14,25.19,24.9,24.93,7365345,SYMC
2016-10-28,24.63,25.02,24.63,24.88,6069225,SYMC
2016-10-31,25.03,25.18,24.97,25.03,6056789,SYMC
2016-11-01,25.13,25.33,24.9425,25.22,8693134,SYMC
2016-11-02,25.23,25.38,25.12,25.23,12137864,SYMC
2016-11-03,25.25,25.47,25.12,25.45,12643519,SYMC
2016-11-04,23.26,25.07,22.76,23.49,24774918,SYMC
2016-11-07,24.13,24.48,23.89,24.4,11673980,SYMC
2016-11-08,24.4,24.71,24.19,24.71,8529410,SYMC
2016-11-09,23.27,25.14,23.2511,24.84,9624597,SYMC
2016-11-10,24.92,25.364,24.9,25.05,11951803,SYMC
2016-11-11,24.89,25.11,24.84,25.0,12335047,SYMC
2016-11-14,25.05,25.07,24.61,24.63,10882819,SYMC
2016-11-15,24.72,24.7201,24.22,24.22,9144726,SYMC
2016-11-16,24.22,24.26,23.68,23.9,12912457,SYMC
2016-11-17,23.89,23.94,23.6,23.83,9184123,SYMC
2016-11-18,23.93,23.98,23.56,23.75,6648611,SYMC
2016-11-21,23.85,24.99,23.2,24.52,25801011,SYMC
2016-11-22,24.5,25.159,24.44,25.11,13273251,SYMC
2016-11-23,25.06,25.55,24.72,24.85,10960343,SYMC
2016-11-25,24.8,24.98,24.54,24.82,3645594,SYMC
2016-11-28,24.78,24.83,24.23,24.4,8095539,SYMC
2016-11-29,24.43,24.64,24.235,24.32,7357933,SYMC
2016-11-30,24.36,24.71,24.25,24.39,9629182,SYMC
2016-12-01,24.36,24.39,23.5,23.76,10151062,SYMC
2016-12-02,23.7,23.89,23.34,23.51,9204996,SYMC
2016-12-05,23.71,24.36,23.59,24.35,9095097,SYMC
2016-12-06,24.27,24.36,23.955,24.2,11043220,SYMC
2016-12-07,24.13,24.61,23.87,24.44,9827304,SYMC
2016-12-08,24.47,24.72,24.29,24.56,6483101,SYMC
2016-12-09,24.59,24.87,24.48,24.82,9532839,SYMC
2016-12-12,24.82,24.93,24.675,24.7,6064645,SYMC
2016-12-13,24.82,25.1101,24.76,24.91,4856874,SYMC
2016-12-14,24.95,25.05,24.745,24.84,7303326,SYMC
2016-12-15,24.64,24.94,24.45,24.8,7206708,SYMC
2016-12-16,24.87,24.89,23.95,24.08,10620903,SYMC
2016-12-19,24.07,24.25,23.95,24.22,4632586,SYMC
2016-12-20,24.21,24.46,24.1,24.15,4320853,SYMC
2016-12-21,24.18,24.36,24.05,24.25,2456937,SYMC
2016-12-22,24.24,24.26,24.01,24.11,3664258,SYMC
2016-12-23,24.1,24.24,24.0,24.14,3387440,SYMC
2016-12-27,24.2,24.51,24.09,24.36,4184123,SYMC
2016-12-28,24.47,24.47,24.09,24.15,2739746,SYMC
2016-12-29,24.09,24.33,24.06,24.23,3071275,SYMC
2016-12-30,24.23,24.37,23.82,23.89,3747121,SYMC
2017-01-03,23.94,24.06,23.77,24.01,6176076,SYMC
2017-01-04,24.08,24.4,23.94,24.22,5506707,SYMC
2017-01-05,24.2,24.72,24.1417,24.65,7982791,SYMC
2017-01-06,24.65,25.06,24.55,25.01,6615400,SYMC
2017-01-09,25.07,25.1,24.96,24.99,4309056,SYMC
2017-01-10,25.04,25.25,24.93,25.13,3859933,SYMC
2017-01-11,25.1,25.495,25.05,25.47,3968070,SYMC
2017-01-12,25.38,25.73,25.2,25.7,4597993,SYMC
2017-01-13,25.71,26.18,25.64,26.14,5102714,SYMC
2017-01-17,26.07,26.23,25.785,26.2,6600653,SYMC
2017-01-18,26.25,26.69,26.21,26.41,9641811,SYMC
2017-01-19,26.45,26.68,26.38,26.56,7631845,SYMC
2017-01-20,26.7,26.83,26.57,26.65,5620118,SYMC
2017-01-23,26.65,26.83,26.56,26.76,5430363,SYMC
2017-01-24,26.75,27.46,26.75,27.35,6056952,SYMC
2017-01-25,27.43,27.63,27.19,27.26,16575391,SYMC
2017-01-26,27.31,27.43,27.05,27.21,8121556,SYMC
2017-01-27,27.29,27.41,27.13,27.35,6373144,SYMC
2017-01-30,27.34,27.4,27.05,27.27,5014878,SYMC
2017-01-31,27.12,27.56,27.0,27.55,9917927,SYMC
2017-02-01,27.65,27.7,26.96,27.25,12311307,SYMC
2017-02-02,26.62,27.84,26.4366,27.76,15998170,SYMC
2017-02-03,27.87,28.52,27.665,28.41,6991006,SYMC
2017-02-06,28.37,28.455,28.12,28.26,7386244,SYMC
2017-02-07,28.34,28.6,28.16,28.44,5406782,SYMC
2017-02-08,28.4,28.71,28.28,28.61,5696325,SYMC
2017-02-09,28.62,29.14,28.52,28.99,6465410,SYMC
2017-02-10,29.08,29.26,28.935,29.02,4720263,SYMC
2017-02-13,29.1,29.35,29.01,29.06,3748501,SYMC
2017-02-14,29.02,29.11,28.54,28.68,11324198,SYMC
2017-02-15,28.55,28.63,28.2,28.52,8520452,SYMC
2017-02-16,28.29,28.63,27.9742,28.47,9734590,SYMC
2017-02-17,28.46,28.8275,28.33,28.8,5580407,SYMC
2017-02-21,28.77,29.185,28.7,28.81,7516272,SYMC
2017-02-22,28.8,28.92,28.56,28.6,7240753,SYMC
2017-02-23,28.64,28.76,28.5,28.58,4043872,SYMC
2017-02-24,28.64,28.84,28.3968,28.84,3740755,SYMC
2017-02-27,28.8,28.8392,28.49,28.68,2732665,SYMC
2017-02-28,28.62,28.72,28.42,28.57,3889824,SYMC
2017-03-01,28.75,29.19,28.67,29.09,4361137,SYMC
2017-03-02,28.96,29.47,28.71,29.2,9702742,SYMC
2017-03-03,29.11,29.3,28.9,29.22,6371223,SYMC
2017-03-06,28.33,29.18,28.22,29.12,5779870,SYMC
2017-03-07,29.13,29.38,29.0,29.29,4059747,SYMC
2017-03-08,29.25,29.7,29.22,29.63,5740655,SYMC
2017-03-09,29.6,29.75,29.39,29.6,8591001,SYMC
2017-03-10,29.84,30.06,29.58,30.03,8442754,SYMC
2017-03-13,30.11,31.1,30.04,30.75,9691116,SYMC
2017-03-14,30.7,30.79,30.275,30.645,4172250,SYMC
2017-03-15,30.79,30.81,30.43,30.72,5717493,SYMC
2017-03-16,30.76,30.93,30.58,30.73,4501960,SYMC
2017-03-17,30.81,30.98,30.63,30.7,7362748,SYMC
2017-03-20,30.72,31.02,30.64,30.78,4179714,SYMC
2017-03-21,30.91,30.95,29.95,30.0,6221143,SYMC
2017-03-22,30.18,30.77,30.15,30.66,4899219,SYMC
2017-03-23,30.63,30.895,30.63,30.7,3431461,SYMC
2017-03-24,30.74,30.95,30.38,30.47,4623135,SYMC
2017-03-27,30.19,30.555,29.765,30.47,7228895,SYMC
2017-03-28,30.51,30.71,30.22,30.36,8159171,SYMC
2017-03-29,30.26,30.96,30.25,30.83,6798219,SYMC
2017-03-30,30.82,30.9599,30.53,30.65,6491061,SYMC
2017-03-31,30.44,30.95,30.375,30.68,7294717,SYMC
2017-04-03,30.69,30.86,30.03,30.24,5509831,SYMC
2017-04-04,30.29,30.475,30.13,30.38,5559256,SYMC
2017-04-05,30.47,30.63,30.15,30.28,4913035,SYMC
2017-04-06,30.28,30.56,30.155,30.56,5197385,SYMC
2017-04-07,30.51,30.81,30.29,30.81,5680116,SYMC
2017-04-10,30.71,30.95,30.515,30.66,4687467,SYMC
2017-04-11,30.61,30.74,30.105,30.4,4322454,SYMC
2017-04-12,30.07,30.395,29.99,30.05,4874288,SYMC
2017-04-13,30.06,30.5,29.9,30.04,5023938,SYMC
2017-04-17,30.06,30.37,30.06,30.25,4553709,SYMC
2017-04-18,30.23,30.57,30.12,30.4,3528155,SYMC
2017-04-19,30.59,30.74,30.34,30.41,3566094,SYMC
2017-04-20,30.62,30.62,30.35,30.5,3766148,SYMC
2017-04-21,30.58,30.83,30.565,30.7,4896326,SYMC
2017-04-24,31.08,31.2,30.89,30.97,4631873,SYMC
2017-04-25,31.06,31.25,30.99,31.25,5075218,SYMC
2017-04-26,31.31,31.44,31.03,31.25,4173090,SYMC
2017-04-27,31.3,31.54,31.1,31.48,3181850,SYMC
2017-04-28,31.55,31.67,31.28,31.63,5017090,SYMC
2017-05-01,31.66,32.21,31.6,32.12,5220479,SYMC
2017-05-02,32.12,32.18,31.805,31.91,5525660,SYMC
2017-05-03,31.96,32.07,31.79,31.92,3572942,SYMC
2017-05-04,32.2,32.55,31.99,32.22,6600490,SYMC
2017-05-05,32.34,32.41,32.03,32.3,4320769,SYMC
2017-05-08,32.33,32.45,32.04,32.45,5363371,SYMC
2017-05-09,32.51,32.54,32.23,32.37,4616445,SYMC
2017-05-10,32.45,33.22,32.39,33.14,8958980,SYMC
2017-05-11,31.0,32.1,30.91,31.46,21625102,SYMC
2017-05-12,31.49,31.5,30.93,31.01,8377225,SYMC
2017-05-15,32.43,32.65,31.83,32.0,15341374,SYMC
2017-05-16,32.17,32.21,31.21,31.32,7881578,SYMC
2017-05-17,31.03,31.16,29.9,30.12,13582908,SYMC
2017-05-18,29.96,30.06,29.25,29.74,10483104,SYMC
2017-05-19,29.61,29.74,28.89,29.02,14225247,SYMC
2017-05-22,29.16,29.64,29.01,29.58,8235789,SYMC
2017-05-23,29.69,29.835,29.22,29.79,6329305,SYMC
2017-05-24,29.93,30.07,29.73,29.87,7556122,SYMC
2017-05-25,29.9,30.24,29.84,29.95,6848133,SYMC
2017-05-26,29.9,29.95,29.5,29.61,7196796,SYMC
2017-05-30,30.28,30.85,29.94,30.06,19180395,SYMC
2017-05-31,30.18,30.39,29.605,30.31,17108550,SYMC
2017-06-01,30.36,30.485,29.83,30.34,7092671,SYMC
2017-06-02,30.25,30.2988,29.795,30.08,6413131,SYMC
2017-06-05,29.87,30.34,29.87,30.07,6593385,SYMC
2017-06-06,29.91,30.44,29.91,30.27,5582637,SYMC
2017-06-07,30.28,30.37,30.0398,30.27,6807927,SYMC
2017-06-08,30.0,30.34,28.99,30.11,14262312,SYMC
2017-06-09,30.18,30.35,29.43,29.71,16404904,SYMC
2017-06-12,29.45,29.7,28.92,29.53,6958396,SYMC
2017-06-13,29.64,29.71,29.175,29.31,8622785,SYMC
2017-06-14,29.52,29.64,28.82,29.09,8157811,SYMC
2017-06-15,28.86,28.88,28.33,28.41,8680051,SYMC
2017-06-16,28.33,28.63,28.185,28.45,11774619,SYMC
2017-06-19,28.59,28.9,28.55,28.88,5491975,SYMC
2017-06-20,28.89,28.969,28.56,28.56,4941312,SYMC
2017-06-21,28.72,28.99,28.66,28.95,3866285,SYMC
2017-06-22,28.95,29.05,28.66,28.81,4513257,SYMC
2017-06-23,28.82,28.84,28.29,28.53,19215002,SYMC
2017-06-26,28.53,28.92,28.47,28.86,4617148,SYMC
2017-06-27,28.71,28.74,28.05,28.11,6960191,SYMC
2017-06-28,28.3,28.91,28.07,28.89,6815375,SYMC
2017-06-29,28.81,28.94,27.71,28.06,6104007,SYMC
2017-06-30,28.25,28.43,28.01,28.25,4932468,SYMC
2017-07-03,28.45,28.9,27.47,27.47,3634174,SYMC
2017-07-05,27.46,27.85,27.31,27.79,4573893,SYMC
2017-07-06,27.63,27.76,27.33,27.72,6323162,SYMC
2017-07-07,27.76,28.59,27.75,28.41,5607746,SYMC
2017-07-10,28.45,29.03,28.34,29.0,7507020,SYMC
2017-07-11,29.02,29.09,28.79,29.01,6517445,SYMC
2017-07-12,29.24,30.07,29.21,29.92,8388488,SYMC
2017-07-13,30.06,30.51,29.93,30.36,8042774,SYMC
2017-07-14,30.42,30.42,29.92,30.08,6885523,SYMC
2017-07-17,30.11,30.55,29.99,30.52,6484357,SYMC
2017-07-18,30.5,30.6,30.23,30.57,4351541,SYMC
2017-07-19,30.56,31.071,30.415,31.02,6564232,SYMC
2017-07-20,30.92,31.19,30.36,31.17,7894952,SYMC
2017-07-21,31.01,31.53,30.915,31.18,8069350,SYMC
2017-07-24,31.21,31.23,30.94,31.08,7141810,SYMC
2017-07-25,31.1,31.57,31.0,31.52,5209442,SYMC
2017-07-26,31.55,31.63,31.08,31.27,6429671,SYMC
2017-07-27,30.92,31.48,30.55,30.94,5907506,SYMC
2017-07-28,30.86,31.08,30.79,31.03,3742288,SYMC
2017-07-31,31.07,31.1,30.65,30.99,5438775,SYMC
2017-08-01,31.16,31.235,30.905,31.19,6356818,SYMC
2017-08-02,31.25,31.25,30.64,30.91,10601139,SYMC
2017-08-03,30.3,31.62,30.2,30.27,14451478,SYMC
2017-08-04,30.39,30.48,29.125,29.17,10692839,SYMC
2017-08-07,29.05,29.09,28.45,28.87,20837561,SYMC
2017-08-08,28.82,28.88,28.38,28.49,8182872,SYMC
2017-08-09,28.26,28.65,28.165,28.6,10840011,SYMC
2017-08-10,28.36,28.49,27.76,27.84,8540202,SYMC
2017-08-11,27.69,28.39,27.665,28.29,8432879,SYMC
2017-08-14,28.6,28.67,28.365,28.57,7873963,SYMC
2017-08-15,28.57,28.6,28.3,28.41,4213306,SYMC
2017-08-16,28.39,28.485,28.225,28.3,4436090,SYMC
2017-08-17,28.13,28.31,27.815,28.04,7562347,SYMC
2017-08-18,27.95,28.56,27.94,28.45,7202238,SYMC
2017-08-21,28.39,28.54,28.04,28.14,4275355,SYMC
2017-08-22,28.01,28.87,28.01,28.76,4910593,SYMC
2017-08-23,28.69,29.37,28.64,29.21,7929543,SYMC
2017-08-24,29.24,29.42,29.05,29.38,5116343,SYMC
2017-08-25,29.51,29.68,29.37,29.47,4326262,SYMC
2017-08-28,29.59,30.01,29.26,29.92,5855167,SYMC
2017-08-29,29.65,29.85,29.425,29.69,5745522,SYMC
2017-08-30,29.7,29.905,29.65,29.89,4665805,SYMC
2017-08-31,30.0,30.13,29.83,29.98,4337251,SYMC
2017-09-01,30.14,30.15,29.7,29.86,4885016,SYMC
2017-09-05,29.86,29.94,29.45,29.81,5566611,SYMC
2017-09-06,29.95,29.96,29.54,29.6,6076228,SYMC
2017-09-07,29.74,30.65,29.62,30.6,7395983,SYMC
2017-09-08,31.5,32.5,31.35,31.63,11809655,SYMC
2017-09-11,31.95,32.76,31.83,32.75,9475678,SYMC
2017-09-12,32.91,33.87,32.67,33.73,9938643,SYMC
2017-09-13,33.72,34.17,32.99,33.08,9084026,SYMC
2017-09-14,32.87,33.31,32.37,32.95,7175504,SYMC
2017-09-15,32.97,33.51,32.61,33.24,9577891,SYMC
2017-09-18,33.27,33.84,33.22,33.77,5307341,SYMC
2017-09-19,34.0,34.16,33.72,34.16,5665809,SYMC
2017-09-20,34.18,34.2,33.39,33.72,5238876,SYMC
2017-09-21,33.64,33.67,33.03,33.04,5434963,SYMC
2017-09-22,32.9,33.1787,32.5,33.02,4274372,SYMC
2017-09-25,32.86,32.94,32.5,32.85,5199196,SYMC
2017-09-26,32.96,33.21,32.45,32.74,5040475,SYMC
2017-09-27,33.06,33.34,32.73,33.05,4498870,SYMC
2017-09-28,32.89,33.1,32.4,33.07,3722133,SYMC
2017-09-29,33.16,33.33,32.7225,32.81,5216229,SYMC
2017-10-02,33.0,33.075,32.74,32.78,5429175,SYMC
2017-10-03,32.87,33.29,32.75,33.02,4148583,SYMC
2017-10-04,32.92,33.3,32.64,33.25,4162807,SYMC
2017-10-05,33.43,33.75,33.32,33.7,3968570,SYMC
2017-10-06,33.56,33.92,33.4144,33.92,3723227,SYMC
2017-10-09,32.89,33.25,32.18,32.63,8165742,SYMC
2017-10-10,31.26,31.99,31.21,31.59,7994035,SYMC
2017-10-11,31.38,31.78,31.3,31.61,5287518,SYMC
2017-10-12,31.58,32.2,31.58,31.9,3770596,SYMC
2017-10-13,32.14,32.49,32.075,32.36,3356123,SYMC
2017-10-16,32.42,32.48,32.02,32.06,2966384,SYMC
2017-10-17,32.02,32.17,31.93,32.01,2169932,SYMC
2017-10-18,32.04,32.2,31.925,32.15,2377131,SYMC
2017-10-19,31.97,32.37,31.85,32.33,3897004,SYMC
2017-10-20,32.56,32.78,32.4,32.66,2957229,SYMC
2017-10-23,32.72,32.76,32.155,32.22,2893313,SYMC
2017-10-24,32.21,32.37,31.93,32.36,2433496,SYMC
2017-10-25,32.27,32.68,32.045,32.18,3249905,SYMC
2017-10-26,32.29,32.45,31.845,31.86,4765644,SYMC
2017-10-27,31.68,32.33,31.66,32.09,4024564,SYMC
2017-10-30,32.07,32.44,31.89,32.41,4051688,SYMC
2017-10-31,32.43,32.95,32.32,32.5,5542776,SYMC
2017-11-01,32.2,32.72,31.77,32.16,10361680,SYMC
2017-11-02,29.32,30.229,28.33,29.38,26676870,SYMC
2017-11-03,29.01,29.95,28.87,29.875,10995542,SYMC
2017-11-06,29.85,29.87,28.8759,28.9,7584810,SYMC
2017-11-07,28.99,29.07,28.54,28.68,10096444,SYMC
2017-11-08,28.68,29.09,28.58,29.03,6744822,SYMC
2017-11-09,28.85,28.95,28.48,28.59,5372037,SYMC
2017-11-10,28.41,28.44,27.99,28.36,4592861,SYMC
2017-11-13,28.12,28.28,27.83,27.97,4691248,SYMC
2017-11-14,27.91,28.21,27.6,28.1,5308029,SYMC
2017-11-15,27.98,28.18,27.47,27.71,5277385,SYMC
2017-11-16,27.61,28.43,27.6,28.28,5033342,SYMC
2017-11-17,28.17,28.31,27.89,28.04,3494891,SYMC
2017-11-20,28.0,28.235,27.9,28.19,3271828,SYMC
2017-11-21,28.26,28.27,27.67,28.11,5762198,SYMC
2017-11-22,28.16,28.48,28.03,28.43,4634778,SYMC
2017-11-24,28.44,28.67,28.42,28.56,2067327,SYMC
2017-11-27,28.6,28.94,28.54,28.84,4602892,SYMC
2017-11-28,28.87,29.1,28.42,28.97,6315863,SYMC
2017-11-29,28.97,29.29,28.4,28.57,6691190,SYMC
2017-11-30,28.67,29.09,28.51,28.97,8239839,SYMC
2017-12-01,28.97,29.28,28.76,29.11,7578892,SYMC
2017-12-04,29.11,29.11,27.56,27.75,11549722,SYMC
2017-12-05,27.76,28.15,27.315,27.44,6044076,SYMC
2017-12-06,27.51,27.67,27.18,27.36,4403453,SYMC
2017-12-07,27.38,27.74,27.205,27.56,6012142,SYMC
2017-12-08,27.78,28.08,27.66,27.98,3198631,SYMC
2017-12-11,27.96,29.34,27.9057,29.22,8098243,SYMC
2017-12-12,29.2,29.26,28.765,28.92,5834805,SYMC
2017-12-13,28.94,29.0623,28.38,28.63,6166118,SYMC
2017-12-14,28.72,29.14,28.6001,28.75,5754469,SYMC
2017-12-15,29.1,29.1,28.695,28.98,9642757,SYMC
2017-12-18,29.15,29.2,28.345,28.65,5149005,SYMC
2017-12-19,28.56,28.74,28.1,28.31,4968977,SYMC
2017-12-20,28.42,28.49,27.8888,28.16,5607674,SYMC
2017-12-21,28.37,28.74,28.075,28.48,3898930,SYMC
2017-12-22,28.48,28.61,28.061,28.32,2643920,SYMC
2017-12-26,28.26,28.38,28.12,28.23,1788902,SYMC
2017-12-27,27.93,28.47,27.9,28.45,2794470,SYMC
2017-12-28,28.42,28.51,28.22,28.48,3103356,SYMC
2017-12-29,28.46,28.64,28.02,28.06,2844493,SYMC
2018-01-02,28.26,29.045,28.05,28.91,5539615,SYMC
2018-01-03,28.81,29.165,28.7,28.91,4273651,SYMC
2018-01-04,29.2,29.25,28.79,28.97,5283013,SYMC
2018-01-05,29.2,29.57,28.93,29.51,5086312,SYMC
2018-01-08,29.4,29.65,29.193,29.57,4742680,SYMC
2018-01-09,29.52,29.73,28.96,29.01,4580908,SYMC
2018-01-10,28.78,29.06,28.38,28.66,8636928,SYMC
2018-01-11,28.5,29.075,28.5,28.77,3685127,SYMC
2018-01-12,29.46,29.515,28.52,28.82,10488351,SYMC
2018-01-16,28.93,28.95,27.84,27.87,7504743,SYMC
2018-01-17,28.11,28.381,27.435,27.52,15786228,SYMC
2018-01-18,26.49,27.475,25.65,27.25,12557451,SYMC
2018-01-19,27.25,27.7,27.035,27.46,7871580,SYMC
2018-01-22,26.755,27.15,26.365,26.54,11278625,SYMC
2018-01-23,26.54,26.71,26.36,26.61,9058581,SYMC
2018-01-24,26.74,27.3401,26.66,26.8,7351182,SYMC
2018-01-25,26.99,27.16,26.87,27.15,4800698,SYMC
2018-01-26,27.22,27.71,27.1,27.71,5616304,SYMC
2018-01-29,27.46,27.64,27.06,27.07,4746575,SYMC
2018-01-30,27.06,27.15,26.58,26.62,5232208,SYMC
2018-01-31,26.59,27.31,26.51,27.23,8203195,SYMC
2018-02-01,26.35,28.09,25.85,27.36,13743375,SYMC
2018-02-02,27.16,27.41,26.705,27.02,8481885,SYMC
2018-02-05,26.89,28.01,26.77,26.79,12943682,SYMC
2018-02-06,26.47,27.1,25.93,27.08,10022241,SYMC
2018-02-07,27.08,27.41,26.55,26.58,5519943,SYMC
2013-02-08,31.52,31.62,31.39,31.61,2429576,SYY
2013-02-11,31.65,31.82,31.56,31.56,1825140,SYY
2013-02-12,31.6,31.7,31.37,31.56,2434476,SYY
2013-02-13,31.65,31.86,31.61,31.78,3108985,SYY
2013-02-14,31.72,32.1404,31.71,32.03,4527731,SYY
2013-02-15,32.04,32.25,31.96,32.07,3101977,SYY
2013-02-19,32.04,32.4,32.04,32.29,3757606,SYY
2013-02-20,32.33,32.68,32.27,32.53,4392611,SYY
2013-02-21,32.48,32.79,32.475,32.66,4243826,SYY
2013-02-22,32.64,32.75,32.58,32.75,3582169,SYY
2013-02-25,32.8,32.86,31.99,31.99,5202516,SYY
2013-02-26,32.07,32.11,31.77,31.88,4217015,SYY
2013-02-27,31.84,32.21,31.8,32.14,3214506,SYY
2013-02-28,32.16,32.38,32.13,32.16,3161544,SYY
2013-03-01,32.15,32.48,31.95,32.48,4574816,SYY
2013-03-04,32.46,33.0,32.39,32.78,3622980,SYY
2013-03-05,32.83,32.95,32.61,32.84,4037914,SYY
2013-03-06,32.84,32.87,32.615,32.83,3720623,SYY
2013-03-07,32.81,32.92,32.53,32.67,2844142,SYY
2013-03-08,32.8,33.37,32.73,33.27,5493609,SYY
2013-03-11,33.06,33.73,33.05,33.59,5108943,SYY
2013-03-12,33.54,33.61,33.245,33.6,3617952,SYY
2013-03-13,33.6,33.78,33.49,33.76,2645007,SYY
2013-03-14,33.79,33.85,33.6,33.78,3495208,SYY
2013-03-15,33.64,33.88,33.55,33.86,4003515,SYY
2013-03-18,33.66,33.92,33.58,33.78,3470566,SYY
2013-03-19,33.82,34.52,33.82,34.42,6721129,SYY
2013-03-20,34.45,34.58,34.34,34.53,3858892,SYY
2013-03-21,34.45,34.58,34.31,34.44,2615274,SYY
2013-03-22,34.49,34.92,34.47,34.9,4170262,SYY
2013-03-25,34.88,35.09,34.74,35.02,4152950,SYY
2013-03-26,35.16,35.62,34.93,35.0,5777764,SYY
2013-03-27,34.95,35.085,34.73,35.01,4279521,SYY
2013-03-28,35.06,35.345,35.03,35.17,3902445,SYY
2013-04-01,34.95,35.31,34.95,35.24,4260894,SYY
2013-04-02,35.35,35.4,34.935,35.06,3800189,SYY
2013-04-03,34.73,34.92,34.5,34.5,3482355,SYY
2013-04-04,34.43,34.75,34.25,34.37,4131984,SYY
2013-04-05,34.17,34.53,34.14,34.38,3394499,SYY
2013-04-08,34.03,34.21,33.55,34.16,5331418,SYY
2013-04-09,34.26,34.41,34.1,34.33,4294918,SYY
2013-04-10,34.47,34.77,34.44,34.75,2507373,SYY
2013-04-11,34.79,34.85,34.535,34.63,3658674,SYY
2013-04-12,34.57,34.915,34.57,34.62,2774579,SYY
2013-04-15,34.56,34.67,33.8,33.8,3883530,SYY
2013-04-16,33.98,34.47,33.86,34.46,2826444,SYY
2013-04-17,34.38,34.44,34.086,34.23,1842433,SYY
2013-04-18,34.28,34.43,34.08,34.22,2659129,SYY
2013-04-19,34.38,34.82,34.265,34.71,3967002,SYY
2013-04-22,34.72,34.76,34.51,34.73,2566845,SYY
2013-04-23,34.85,35.01,34.56,35.01,3769520,SYY
2013-04-24,35.0,35.09,34.65,34.72,2951530,SYY
2013-04-25,34.75,34.86,34.56,34.86,3390412,SYY
2013-04-26,34.82,35.05,34.7,34.8,2477681,SYY
2013-04-29,34.92,35.05,34.71,35.01,2022642,SYY
2013-04-30,34.91,34.99,34.63,34.86,2714100,SYY
2013-05-01,34.89,35.09,34.55,34.57,3134672,SYY
2013-05-02,34.63,35.1,34.59,35.02,3162211,SYY
2013-05-03,34.85,35.2,34.64,34.66,4926882,SYY
2013-05-06,34.15,34.71,33.95,34.33,5798237,SYY
2013-05-07,34.28,34.51,34.17,34.4,3296655,SYY
2013-05-08,34.42,34.56,34.19,34.44,2463215,SYY
2013-05-09,34.42,34.52,34.1,34.16,3603296,SYY
2013-05-10,34.17,34.39,34.1,34.2,2099757,SYY
2013-05-13,34.22,34.53,34.16,34.26,2291770,SYY
2013-05-14,34.33,34.84,34.31,34.75,4503065,SYY
2013-05-15,34.76,35.31,34.76,35.13,3245302,SYY
2013-05-16,35.0,35.24,34.83,34.89,2228341,SYY
2013-05-17,34.9,35.16,34.85,35.14,1941392,SYY
2013-05-20,35.11,35.205,34.79,34.85,1526485,SYY
2013-05-21,34.77,35.16,34.715,35.08,2747578,SYY
2013-05-22,35.04,35.38,34.92,35.07,2813825,SYY
2013-05-23,34.9,35.06,34.36,34.56,6261858,SYY
2013-05-24,34.43,34.9,34.38,34.82,2588555,SYY
2013-05-28,35.07,35.32,34.865,34.98,2401703,SYY
2013-05-29,34.73,34.75,33.97,34.1,4178683,SYY
2013-05-30,34.07,34.39,34.01,34.1,2787637,SYY
2013-05-31,34.01,34.22,33.76,33.8,4617091,SYY
2013-06-03,33.79,34.01,33.07,33.89,4383703,SYY
2013-06-04,33.83,34.31,33.83,34.18,4069244,SYY
2013-06-05,34.1,34.22,33.34,33.35,3667675,SYY
2013-06-06,33.38,33.51,33.14,33.39,4479576,SYY
2013-06-07,33.56,33.89,33.53,33.76,3953825,SYY
2013-06-10,33.85,34.23,33.7,34.08,3933832,SYY
2013-06-11,33.89,34.315,33.89,34.13,3756016,SYY
2013-06-12,34.27,34.45,34.14,34.16,2667164,SYY
2013-06-13,34.29,34.6,34.06,34.55,3116681,SYY
2013-06-14,34.49,34.8,34.28,34.47,1892744,SYY
2013-06-17,34.6,34.84,34.54,34.69,2507223,SYY
2013-06-18,34.68,34.74,34.43,34.74,2170116,SYY
2013-06-19,34.77,34.79,34.13,34.15,2393618,SYY
2013-06-20,34.0,34.05,33.35,33.4,3820936,SYY
2013-06-21,33.62,33.89,33.4,33.68,5855767,SYY
2013-06-24,33.49,33.97,33.36,33.66,2488469,SYY
2013-06-25,33.86,34.0,33.65,33.88,2026190,SYY
2013-06-26,34.03,34.2851,34.01,34.1,2202112,SYY
2013-06-27,34.26,34.59,34.21,34.29,1563387,SYY
2013-06-28,34.28,34.48,34.15,34.16,2984070,SYY
2013-07-01,34.23,34.49,34.18,34.32,2919032,SYY
2013-07-02,33.93,34.31,33.8,34.03,2571923,SYY
2013-07-03,33.96,34.03,33.75,33.75,1362542,SYY
2013-07-05,33.95,34.06,33.59,33.94,1434079,SYY
2013-07-08,34.21,34.71,34.17,34.68,2433550,SYY
2013-07-09,34.79,35.2966,34.7,35.02,2664201,SYY
2013-07-10,34.95,35.15,34.71,34.95,2310480,SYY
2013-07-11,35.25,35.49,35.23,35.45,1964119,SYY
2013-07-12,35.36,35.61,35.29,35.6,2006799,SYY
2013-07-15,35.55,35.83,35.44,35.68,1809524,SYY
2013-07-16,35.65,35.89,35.54,35.57,2186995,SYY
2013-07-17,35.6,35.705,35.39,35.45,2102349,SYY
2013-07-18,35.42,35.88,35.35,35.86,1613504,SYY
2013-07-19,35.91,36.04,35.7,36.03,2170514,SYY
2013-07-22,35.96,36.05,35.69,35.74,1678155,SYY
2013-07-23,35.79,36.0,35.45,35.51,3571343,SYY
2013-07-24,35.54,35.6,34.34,34.43,5624728,SYY
2013-07-25,34.33,34.59,34.225,34.54,4071368,SYY
2013-07-26,34.44,34.79,34.12,34.77,4395528,SYY
2013-07-29,34.76,35.07,34.58,34.98,2492304,SYY
2013-07-30,35.32,35.47,34.639,34.7,3320930,SYY
2013-07-31,34.77,34.77,34.405,34.51,3341366,SYY
2013-08-01,34.7,34.91,34.53,34.79,3106428,SYY
2013-08-02,34.86,34.99,34.55,34.98,2334538,SYY
2013-08-05,34.88,35.17,34.69,35.01,2526957,SYY
2013-08-06,35.09,35.25,34.92,35.06,3559704,SYY
2013-08-07,34.95,35.5,34.81,34.85,1850764,SYY
2013-08-08,34.98,35.04,34.64,34.86,4888962,SYY
2013-08-09,34.85,35.145,34.58,35.01,4379823,SYY
2013-08-12,34.48,34.48,32.76,32.99,14260019,SYY
2013-08-13,33.06,33.24,32.78,33.11,4748647,SYY
2013-08-14,33.02,33.155,32.89,33.03,3095475,SYY
2013-08-15,32.77,32.84,32.27,32.48,4869300,SYY
2013-08-16,32.36,32.67,32.2,32.45,3443212,SYY
2013-08-19,32.37,32.66,32.37,32.5,2671815,SYY
2013-08-20,32.49,32.74,32.42,32.43,2980050,SYY
2013-08-21,32.41,32.45,31.95,31.98,3189841,SYY
2013-08-22,32.03,32.38,31.76,32.28,3369836,SYY
2013-08-23,32.3,32.35,32.08,32.25,2897835,SYY
2013-08-26,32.3,32.3,31.81,31.89,2438595,SYY
2013-08-27,31.69,31.92,31.5,31.74,2717429,SYY
2013-08-28,31.67,31.73,31.37,31.47,3788952,SYY
2013-08-29,31.47,32.1,31.41,31.95,4019367,SYY
2013-08-30,32.11,32.17,31.92,32.02,4155668,SYY
2013-09-03,32.26,32.31,32.02,32.18,4150043,SYY
2013-09-04,32.21,32.28,32.08,32.14,3772276,SYY
2013-09-05,32.09,32.23,31.96,32.1,2912668,SYY
2013-09-06,32.21,32.24,31.89,32.04,3303166,SYY
2013-09-09,32.11,32.24,32.0337,32.22,2425181,SYY
2013-09-10,32.34,32.55,32.1,32.23,2923162,SYY
2013-09-11,32.26,32.55,32.23,32.51,2996875,SYY
2013-09-12,32.51,32.715,32.48,32.64,3604589,SYY
2013-09-13,32.7,32.95,32.55,32.88,2535404,SYY
2013-09-16,33.07,33.29,32.94,33.01,3166068,SYY
2013-09-17,33.0,33.23,32.95,33.17,2399915,SYY
2013-09-18,33.16,33.44,32.93,33.39,2763527,SYY
2013-09-19,33.26,33.28,32.595,32.83,5983150,SYY
2013-09-20,32.77,32.82,32.36,32.57,17665248,SYY
2013-09-23,32.5,32.6399,32.25,32.31,10983580,SYY
2013-09-24,32.3,32.59,32.24,32.4,10655856,SYY
2013-09-25,32.37,32.59,31.96,32.01,3983597,SYY
2013-09-26,32.06,32.35,32.0,32.12,2583239,SYY
2013-09-27,32.0,32.12,31.89,32.03,1947240,SYY
2013-09-30,31.84,32.08,31.77,31.83,3570785,SYY
2013-10-01,31.78,32.14,31.73,31.89,4363477,SYY
2013-10-02,31.6,31.7,31.16,31.67,3706716,SYY
2013-10-03,31.64,31.682,31.315,31.56,3750977,SYY
2013-10-04,31.49,31.79,31.45,31.72,2191801,SYY
2013-10-07,31.62,31.76,31.51,31.63,2559501,SYY
2013-10-08,31.77,31.77,31.13,31.16,2751904,SYY
2013-10-09,31.17,31.795,31.13,31.65,3854795,SYY
2013-10-10,31.91,32.425,31.85,32.29,4437680,SYY
2013-10-11,32.12,32.22,31.96,32.22,2480440,SYY
2013-10-14,32.06,32.1999,31.955,32.11,2518412,SYY
2013-10-15,32.1,32.15,31.8216,31.86,2495059,SYY
2013-10-16,32.02,32.25,31.96,32.09,2808063,SYY
2013-10-17,32.03,32.215,32.02,32.1,4623592,SYY
2013-10-18,32.27,32.33,32.04,32.07,7347113,SYY
2013-10-21,32.14,32.25,31.9,32.19,2633383,SYY
2013-10-22,32.3,32.885,32.21,32.63,4542407,SYY
2013-10-23,32.61,32.81,32.47,32.55,2382525,SYY
2013-10-24,32.73,32.89,32.6,32.83,2187905,SYY
2013-10-25,32.8,32.99,32.68,32.99,1816443,SYY
2013-10-28,32.93,33.53,32.93,33.23,3571595,SYY
2013-10-29,33.23,33.23,32.77,32.84,3829076,SYY
2013-10-30,32.8,32.83,32.46,32.49,5489895,SYY
2013-10-31,32.58,32.62,32.34,32.34,3756638,SYY
2013-11-01,32.34,32.6,32.11,32.56,6858744,SYY
2013-11-04,34.05,34.74,33.72,33.96,8506641,SYY
2013-11-05,33.93,33.94,33.31,33.31,4506099,SYY
2013-11-06,33.39,33.67,33.3,33.66,2511391,SYY
2013-11-07,33.6,33.72,33.07,33.14,4012086,SYY
2013-11-08,33.12,33.14,32.8,33.13,2955618,SYY
2013-11-11,32.86,33.25,32.85,33.09,1679001,SYY
2013-11-12,33.05,33.15,32.97,33.15,1914665,SYY
2013-11-13,32.89,33.41,32.84,33.4,2265796,SYY
2013-11-14,33.4,33.65,33.34,33.57,1758776,SYY
2013-11-15,33.5,33.8,33.45,33.7,2412313,SYY
2013-11-18,33.77,33.838,33.56,33.63,3163276,SYY
2013-11-19,33.63,33.76,33.44,33.6,2194523,SYY
2013-11-20,33.56,33.64,33.22,33.33,2017856,SYY
2013-11-21,33.37,33.655,33.37,33.51,1529134,SYY
2013-11-22,33.56,34.06,33.55,33.93,2238656,SYY
2013-11-25,34.03,34.07,33.75,33.78,2102356,SYY
2013-11-26,33.71,34.39,33.71,34.16,5634645,SYY
2013-11-27,34.11,34.19,33.75,33.81,2469935,SYY
2013-11-29,33.79,34.11,33.6,33.63,1625202,SYY
2013-12-02,33.57,33.65,33.2974,33.64,3325782,SYY
2013-12-03,33.51,33.78,33.48,33.69,3979649,SYY
2013-12-04,33.58,33.76,33.34,33.63,2173154,SYY
2013-12-05,33.53,33.75,33.4103,33.57,2818860,SYY
2013-12-06,33.79,34.31,33.79,34.31,3388795,SYY
2013-12-09,43.05,43.4,36.69,37.62,71684966,SYY
2013-12-10,36.97,37.76,36.26,36.96,18786356,SYY
2013-12-11,37.17,37.46,36.68,36.96,6531788,SYY
2013-12-12,36.79,37.0,35.93,36.23,10397295,SYY
2013-12-13,36.29,36.415,35.98,36.28,4718809,SYY
2013-12-16,36.32,36.5401,36.02,36.2,3773467,SYY
2013-12-17,36.26,36.33,35.63,36.03,4558542,SYY
2013-12-18,36.16,36.28,35.56,36.27,4879075,SYY
2013-12-19,36.25,36.38,35.9,36.26,3780304,SYY
2013-12-20,36.31,36.82,36.23,36.45,5395888,SYY
2013-12-23,36.74,36.75,36.33,36.49,2777325,SYY
2013-12-24,36.53,36.71,36.44,36.47,1339658,SYY
2013-12-26,36.41,36.6,36.32,36.53,2027077,SYY
2013-12-27,36.52,37.06,36.52,36.82,3866126,SYY
2013-12-30,36.72,36.99,36.6,36.66,3234654,SYY
2013-12-31,36.3,36.48,36.03,36.1,3690854,SYY
2014-01-02,36.9,36.9,35.82,35.92,6722624,SYY
2014-01-03,35.99,36.22,35.81,36.05,2851646,SYY
2014-01-06,36.22,36.28,35.88,36.0,5345990,SYY
2014-01-07,36.27,36.56,36.22,36.48,3044836,SYY
2014-01-08,36.36,36.44,35.93,35.99,3474858,SYY
2014-01-09,36.15,36.16,35.76,35.93,3501020,SYY
2014-01-10,36.02,36.45,35.72,36.36,4369514,SYY
2014-01-13,36.27,36.68,36.1,36.28,5129411,SYY
2014-01-14,36.28,36.67,36.2,36.65,4626448,SYY
2014-01-15,36.75,36.94,36.56,36.76,4967361,SYY
2014-01-16,36.63,36.91,36.5,36.89,3047941,SYY
2014-01-17,36.64,36.9,36.5,36.51,7759607,SYY
2014-01-21,36.69,37.08,36.46,36.56,3638436,SYY
2014-01-22,36.73,36.75,36.3,36.41,3342120,SYY
2014-01-23,36.26,36.32,35.82,36.11,3444810,SYY
2014-01-24,35.99,35.99,35.48,35.48,3858044,SYY
2014-01-27,35.62,35.886,35.49,35.56,3710015,SYY
2014-01-28,36.0,36.05,35.575,35.73,3796806,SYY
2014-01-29,35.6,35.6,35.0,35.05,3579413,SYY
2014-01-30,35.38,35.41,35.0,35.15,3012101,SYY
2014-01-31,34.91,35.22,34.75,35.08,3972636,SYY
2014-02-03,35.0,35.08,34.24,34.51,8408724,SYY
2014-02-04,34.56,34.67,34.07,34.59,4837186,SYY
2014-02-05,34.45,34.82,34.27,34.76,4129117,SYY
2014-02-06,34.89,35.51,34.68,35.28,4180551,SYY
2014-02-07,35.29,35.59,35.22,35.51,4236724,SYY
2014-02-10,35.42,35.505,35.23,35.39,3128656,SYY
2014-02-11,35.39,35.71,35.28,35.68,2529561,SYY
2014-02-12,35.62,35.66,35.22,35.35,3522500,SYY
2014-02-13,35.2,35.64,35.1,35.62,3289825,SYY
2014-02-14,35.54,35.77,35.36,35.71,2310738,SYY
2014-02-18,35.67,36.04,35.52,35.92,4047620,SYY
2014-02-19,35.92,36.06,35.775,35.82,3679545,SYY
2014-02-20,35.8,36.015,35.8,35.85,3575040,SYY
2014-02-21,35.99,36.15,35.96,36.04,4840178,SYY
2014-02-24,36.14,36.365,35.97,35.97,4996724,SYY
2014-02-25,36.03,36.23,36.0,36.1,2671356,SYY
2014-02-26,36.18,36.25,35.98,36.01,2931213,SYY
2014-02-27,35.97,36.08,35.8,35.95,2178001,SYY
2014-02-28,35.88,36.2,35.82,36.02,3116513,SYY
2014-03-03,35.85,36.09,35.6,36.0,2205755,SYY
2014-03-04,36.22,36.4,36.12,36.4,4186647,SYY
2014-03-05,36.32,36.4,35.97,36.2,3229966,SYY
2014-03-06,36.29,36.36,36.065,36.29,3248984,SYY
2014-03-07,36.31,36.36,36.09,36.21,2479775,SYY
2014-03-10,36.23,36.33,36.13,36.19,2096705,SYY
2014-03-11,36.26,36.4,36.05,36.15,3024125,SYY
2014-03-12,36.0,36.25,35.77,36.2,2527917,SYY
2014-03-13,36.25,36.28,35.74,35.83,2536790,SYY
2014-03-14,35.71,36.02,35.71,35.94,2661321,SYY
2014-03-17,36.02,36.25,35.99,36.17,1917534,SYY
2014-03-18,36.13,36.56,36.01,36.49,2478341,SYY
2014-03-19,36.48,36.555,35.92,36.15,2896777,SYY
2014-03-20,36.09,36.35,35.88,36.25,2168273,SYY
2014-03-21,36.2,36.27,36.01,36.06,4423238,SYY
2014-03-24,36.18,36.29,35.65,35.85,3032314,SYY
2014-03-25,36.02,36.11,35.785,35.85,1862695,SYY
2014-03-26,36.0,36.14,35.85,35.86,2652346,SYY
2014-03-27,35.88,36.024,35.36,35.47,2622453,SYY
2014-03-28,35.5,35.98,35.4659,35.98,2273829,SYY
2014-03-31,36.06,36.29,35.99,36.13,3528089,SYY
2014-04-01,36.07,36.26,35.8,36.11,3070980,SYY
2014-04-02,35.76,35.95,35.63,35.74,3173784,SYY
2014-04-03,35.95,36.05,35.77,35.86,2195349,SYY
2014-04-04,36.06,36.19,35.64,35.65,2210909,SYY
2014-04-07,35.65,36.075,35.65,35.86,2806374,SYY
2014-04-08,35.88,35.962,35.625,35.84,2428384,SYY
2014-04-09,35.95,36.2,35.88,36.18,2256599,SYY
2014-04-10,36.2,36.4801,35.855,35.92,3168988,SYY
2014-04-11,35.8,36.02,35.31,35.34,3256721,SYY
2014-04-14,35.48,35.75,35.42,35.75,2317356,SYY
2014-04-15,35.76,35.925,35.62,35.76,2246052,SYY
2014-04-16,35.96,36.02,35.8132,35.92,3235780,SYY
2014-04-17,35.94,36.16,35.92,36.03,5724613,SYY
2014-04-21,36.06,36.35,35.96,36.35,3362406,SYY
2014-04-22,36.46,36.5,36.35,36.38,2782543,SYY
2014-04-23,36.38,36.49,36.34,36.43,3203679,SYY
2014-04-24,36.45,36.635,36.255,36.4,2884678,SYY
2014-04-25,36.41,36.47,36.0,36.04,2161285,SYY
2014-04-28,36.21,36.56,36.15,36.48,2355463,SYY
2014-04-29,36.6,36.75,36.24,36.24,2348171,SYY
2014-04-30,36.16,36.49,35.95,36.43,3621498,SYY
2014-05-01,36.47,36.48,36.1,36.2,2364566,SYY
2014-05-02,36.3,36.365,36.09,36.21,2814140,SYY
2014-05-05,36.12,37.35,35.62,37.19,6520142,SYY
2014-05-06,37.08,37.14,36.55,36.57,3594199,SYY
2014-05-07,36.59,36.925,36.53,36.74,2226957,SYY
2014-05-08,36.82,36.97,36.465,36.61,1965553,SYY
2014-05-09,36.66,36.885,36.59,36.82,1996185,SYY
2014-05-12,36.9,37.0,36.73,36.78,2321872,SYY
2014-05-13,36.82,37.0,36.78,36.82,1755107,SYY
2014-05-14,36.82,36.88,36.59,36.62,1208564,SYY
2014-05-15,36.53,36.65,36.23,36.4,1903789,SYY
2014-05-16,36.39,36.61,36.32,36.56,2175757,SYY
2014-05-19,36.52,36.775,36.51,36.69,1893194,SYY
2014-05-20,36.85,36.85,36.26,36.48,2081733,SYY
2014-05-21,36.48,36.55,36.1299,36.51,1886003,SYY
2014-05-22,36.48,36.525,36.29,36.48,1637424,SYY
2014-05-23,36.49,36.69,36.42,36.59,1024708,SYY
2014-05-27,36.67,36.87,36.605,36.76,1613663,SYY
2014-05-28,36.79,36.94,36.55,36.67,2001495,SYY
2014-05-29,36.74,37.25,36.67,37.17,2137516,SYY
2014-05-30,37.08,37.6,37.01,37.53,3419753,SYY
2014-06-02,37.5,37.66,37.14,37.64,2931812,SYY
2014-06-03,37.49,37.53,37.25,37.26,2566762,SYY
2014-06-04,37.22,37.36,37.1,37.21,1787563,SYY
2014-06-05,37.3,37.61,37.09,37.54,2073735,SYY
2014-06-06,37.55,37.75,37.49,37.68,1609581,SYY
2014-06-09,37.75,37.92,37.63,37.71,1937024,SYY
2014-06-10,37.67,37.88,37.54,37.83,2357334,SYY
2014-06-11,37.79,37.82,37.59,37.68,1780986,SYY
2014-06-12,37.57,37.73,37.53,37.66,2165207,SYY
2014-06-13,37.62,37.64,36.56,36.93,7863262,SYY
2014-06-16,36.76,36.9,36.67,36.89,3853900,SYY
2014-06-17,36.84,37.02,36.73,36.9,2929590,SYY
2014-06-18,36.92,37.23,36.8,37.22,3070940,SYY
2014-06-19,37.31,37.39,37.06,37.24,2561513,SYY
2014-06-20,37.24,37.35,37.175,37.2,2698044,SYY
2014-06-23,37.27,37.69,37.24,37.55,3265689,SYY
2014-06-24,37.49,37.83,37.39,37.79,3261821,SYY
2014-06-25,37.81,37.83,37.39,37.45,2894589,SYY
2014-06-26,37.39,37.61,37.16,37.6,1978937,SYY
2014-06-27,37.52,37.8799,37.52,37.85,2451876,SYY
2014-06-30,37.78,37.99,37.29,37.45,4736299,SYY
2014-07-01,36.97,37.39,36.87,37.15,2927186,SYY
2014-07-02,37.21,37.37,37.065,37.16,1566009,SYY
2014-07-03,37.19,37.41,37.11,37.24,1593979,SYY
2014-07-07,37.15,37.29,36.91,37.06,1968713,SYY
2014-07-08,37.04,37.11,36.72,36.75,2389121,SYY
2014-07-09,36.84,37.12,36.78,37.12,2862640,SYY
2014-07-10,36.8,37.16,36.75,36.95,3338803,SYY
2014-07-11,36.9,37.03,36.71,36.97,1126161,SYY
2014-07-14,37.06,37.19,36.765,36.84,2090705,SYY
2014-07-15,36.87,37.1547,36.85,36.86,2814428,SYY
2014-07-16,37.0,37.08,36.73,37.08,2061784,SYY
2014-07-17,36.9,36.9,36.44,36.44,2273465,SYY
2014-07-18,36.55,36.88,36.5,36.75,2580427,SYY
2014-07-21,36.72,36.81,36.585,36.7,1709840,SYY
2014-07-22,36.71,36.99,36.69,36.95,1405012,SYY
2014-07-23,36.91,37.07,36.8,37.01,1883060,SYY
2014-07-24,37.0,37.245,36.805,36.91,1566792,SYY
2014-07-25,36.78,36.86,36.63,36.75,1611347,SYY
2014-07-28,36.72,36.8,36.415,36.62,2007708,SYY
2014-07-29,36.69,36.95,36.59,36.59,1588077,SYY
2014-07-30,36.59,36.88,36.072,36.24,2848586,SYY
2014-07-31,36.09,36.22,35.69,35.69,2826570,SYY
2014-08-01,35.8,36.04,35.565,36.0,1946746,SYY
2014-08-04,35.8,36.04,35.565,36.0,1946746,SYY
2014-08-05,35.95,36.05,35.5,35.54,2240823,SYY
2014-08-06,35.57,36.02,35.57,35.97,3703038,SYY
2014-08-07,36.12,36.37,35.68,36.28,4507616,SYY
2014-08-08,36.27,36.45,36.05,36.27,4500682,SYY
2014-08-11,36.12,37.64,36.03,37.44,4966823,SYY
2014-08-12,37.37,37.48,36.88,37.35,3078516,SYY
2014-08-13,37.43,37.76,37.35,37.75,3031693,SYY
2014-08-14,37.88,37.94,37.61,37.65,2174575,SYY
2014-08-15,37.76,37.835,37.25,37.45,2165812,SYY
2014-08-18,37.55,37.65,37.34,37.6,2821360,SYY
2014-08-19,37.69,37.77,37.55,37.67,2108527,SYY
2014-08-20,37.58,37.73,37.35,37.57,2026439,SYY
2014-08-21,37.63,37.75,37.5,37.66,1757371,SYY
2014-08-22,37.71,37.79,37.445,37.59,1140974,SYY
2014-08-25,37.75,37.845,37.6002,37.78,1109732,SYY
2014-08-26,37.8,37.91,37.67,37.77,2570918,SYY
2014-08-27,37.87,37.99,37.73,37.76,1668140,SYY
2014-08-28,37.69,37.83,37.6,37.79,1690875,SYY
2014-08-29,37.82,37.87,37.62,37.83,2831767,SYY
2014-09-02,37.81,38.22,37.81,38.2,3832590,SYY
2014-09-03,38.3,38.62,38.16,38.51,2057111,SYY
2014-09-04,38.5,38.82,38.43,38.63,3173046,SYY
2014-09-05,38.59,38.65,38.415,38.63,2681680,SYY
2014-09-08,38.64,38.85,38.54,38.75,2167201,SYY
2014-09-09,38.75,38.824,38.22,38.28,3796610,SYY
2014-09-10,38.47,38.6,38.0,38.26,2807269,SYY
2014-09-11,38.25,38.29,38.08,38.27,1733251,SYY
2014-09-12,38.25,38.26,37.7,37.82,2066833,SYY
2014-09-15,37.96,37.99,37.71,37.79,2276185,SYY
2014-09-16,37.61,38.21,37.6,38.16,3601685,SYY
2014-09-17,38.17,38.2,37.85,38.0,3075699,SYY
2014-09-18,38.08,38.11,37.9,38.0,4023308,SYY
2014-09-19,38.18,38.24,37.9,37.97,5627663,SYY
2014-09-22,37.98,38.0,37.52,37.56,4051176,SYY
2014-09-23,37.45,37.45,36.74,36.75,5524694,SYY
2014-09-24,36.77,38.09,36.77,38.0,8346076,SYY
2014-09-25,37.77,37.985,37.26,37.46,4158183,SYY
2014-09-26,37.45,37.63,37.29,37.53,2612381,SYY
2014-09-29,37.33,38.01,37.27,37.94,3424272,SYY
2014-09-30,38.04,38.1,37.83,37.95,3213866,SYY
2014-10-01,37.3,37.61,36.96,36.99,4292812,SYY
2014-10-02,37.06,37.37,37.02,37.18,2479612,SYY
2014-10-03,37.35,37.79,37.33,37.7,3660130,SYY
2014-10-06,37.92,37.95,37.48,37.58,2045118,SYY
2014-10-07,37.46,37.65,37.05,37.06,2699302,SYY
2014-10-08,37.18,37.725,37.01,37.67,3251100,SYY
2014-10-09,37.63,37.88,37.15,37.15,2372052,SYY
2014-10-10,37.21,37.6,37.03,37.04,2832534,SYY
2014-10-13,36.88,37.02,36.41,36.44,2869049,SYY
2014-10-14,36.46,36.81,36.26,36.68,4215084,SYY
2014-10-15,36.46,36.84,35.821,36.6,3817941,SYY
2014-10-16,36.19,36.55,35.97,36.22,3771684,SYY
2014-10-17,36.51,36.63,36.21,36.5,4967760,SYY
2014-10-20,36.5,37.03,36.41,36.99,4878127,SYY
2014-10-21,37.11,37.62,36.9,37.62,3656113,SYY
2014-10-22,37.77,38.06,37.64,37.65,3109142,SYY
2014-10-23,37.8,38.09,37.66,37.93,2751985,SYY
2014-10-24,37.9,38.05,37.63,38.04,2148481,SYY
2014-10-27,38.04,38.28,37.89,38.24,3448557,SYY
2014-10-28,38.29,38.29,38.01,38.2,2382655,SYY
2014-10-29,38.22,38.55,37.93,38.21,2724218,SYY
2014-10-30,38.46,39.13,38.23,38.94,3646150,SYY
2014-10-31,38.98,39.02,38.4071,38.54,4217306,SYY
2014-11-03,38.23,38.23,37.25,37.49,5357445,SYY
2014-11-04,37.38,37.48,37.21,37.36,2825898,SYY
2014-11-05,37.55,37.94,37.45,37.82,2983689,SYY
2014-11-06,37.88,38.24,37.85,37.99,3087133,SYY
2014-11-07,37.81,38.22,37.76,38.14,2454397,SYY
2014-11-10,38.02,38.67,37.9501,38.65,2603591,SYY
2014-11-11,38.49,38.82,38.28,38.52,2990289,SYY
2014-11-12,38.46,39.13,38.23,38.94,3646150,SYY
2014-11-13,38.83,39.02,38.59,38.74,1771872,SYY
2014-11-14,38.54,38.83,38.51,38.58,1450947,SYY
2014-11-17,38.55,39.09,38.48,38.89,2631852,SYY
2014-11-18,38.95,39.22,38.792,39.14,2409470,SYY
2014-11-19,39.1,39.225,39.01,39.15,1656008,SYY
2014-11-20,38.93,39.22,38.786,39.11,2005728,SYY
2014-11-21,39.56,40.0,39.5499,39.7,3884618,SYY
2014-11-24,39.75,39.959,39.45,39.55,2580736,SYY
2014-11-25,39.54,39.67,39.34,39.46,1975398,SYY
2014-11-26,39.53,39.975,39.47,39.93,1781431,SYY
2014-11-28,40.0,40.6,39.86,40.26,1872670,SYY
2014-12-01,40.0,40.4,39.9,40.24,2854254,SYY
2014-12-02,40.2,40.23,39.83,39.98,3471984,SYY
2014-12-03,39.93,40.02,39.77,39.96,2573154,SYY
2014-12-04,39.95,40.1,39.75,39.84,2522655,SYY
2014-12-05,39.92,39.99,39.7,39.93,1678560,SYY
2014-12-08,39.95,40.24,39.87,40.01,1877673,SYY
2014-12-09,39.76,39.99,39.4,39.97,2131451,SYY
2014-12-10,39.95,40.055,39.355,39.41,1907559,SYY
2014-12-11,39.6,40.48,39.46,40.13,4325391,SYY
2014-12-12,39.81,40.2,39.31,39.33,3066522,SYY
2014-12-15,39.62,39.83,39.16,39.6,4562201,SYY
2014-12-16,39.49,40.31,39.45,39.73,5436930,SYY
2014-12-17,39.78,40.27,39.555,40.12,4238310,SYY
2014-12-18,40.48,40.74,40.29,40.74,4723032,SYY
2014-12-19,40.87,41.16,40.47,40.47,6786807,SYY
2014-12-22,40.58,40.9399,40.55,40.91,2802380,SYY
2014-12-23,41.0,41.15,40.66,40.7,2946617,SYY
2014-12-24,40.74,40.88,40.54,40.59,1330564,SYY
2014-12-26,40.68,40.7,40.48,40.59,1357573,SYY
2014-12-29,40.57,40.74,40.46,40.68,2690135,SYY
2014-12-30,40.49,40.65,40.24,40.26,1978537,SYY
2014-12-31,40.1,40.46,39.68,39.69,2455412,SYY
2015-01-02,39.87,40.12,39.68,39.85,2560511,SYY
2015-01-05,39.58,39.72,39.29,39.46,3087352,SYY
2015-01-06,39.66,39.88,39.07,39.25,3045645,SYY
2015-01-07,39.54,40.43,39.5,40.4,3817482,SYY
2015-01-08,40.5,41.15,40.5,41.13,8426175,SYY
2015-01-09,40.9,41.45,40.85,41.25,4395543,SYY
2015-01-12,41.25,41.38,40.76,40.87,2643339,SYY
2015-01-13,41.06,41.405,40.42,40.75,3112444,SYY
2015-01-14,40.57,40.5981,40.02,40.27,4778118,SYY
2015-01-15,40.42,40.6,40.18,40.26,3347884,SYY
2015-01-16,40.15,40.54,39.975,40.02,6454141,SYY
2015-01-20,40.09,40.335,39.42,39.56,6785675,SYY
2015-01-21,39.5,40.4,39.45,40.29,5527906,SYY
2015-01-22,40.56,40.91,40.27,40.69,4210558,SYY
2015-01-23,40.74,41.24,40.57,40.98,3496988,SYY
2015-01-26,40.9,41.07,40.71,40.93,2546191,SYY
2015-01-27,40.57,40.88,40.3,40.7,2969789,SYY
2015-01-28,40.88,41.09,40.01,40.1,3069092,SYY
2015-01-29,39.93,40.12,39.65,39.9,4653313,SYY
2015-01-30,39.66,39.81,39.14,39.17,5121942,SYY
2015-02-02,39.34,39.56,38.02,38.43,9498573,SYY
2015-02-03,38.73,39.64,38.69,39.54,7456886,SYY
2015-02-04,39.5,40.25,39.5,39.86,4728672,SYY
2015-02-05,39.91,40.22,39.77,39.87,3796456,SYY
2015-02-06,39.76,40.31,39.7,40.25,5046363,SYY
2015-02-09,40.34,40.48,39.995,40.1,4322031,SYY
2015-02-10,40.23,40.42,39.745,39.8,5000998,SYY
2015-02-11,39.81,39.96,38.67,38.92,11706743,SYY
2015-02-12,38.93,39.78,38.92,39.66,6681610,SYY
2015-02-13,39.53,39.635,39.38,39.54,2609238,SYY
2015-02-17,39.36,39.655,39.09,39.57,2842938,SYY
2015-02-18,39.61,40.13,39.5,39.91,5376670,SYY
2015-02-19,39.82,39.845,38.49,38.56,9784397,SYY
2015-02-20,38.47,39.7,38.41,39.66,12301207,SYY
2015-02-23,39.7,39.83,39.5,39.6,4582503,SYY
2015-02-24,39.48,39.63,39.25,39.54,3188823,SYY
2015-02-25,39.72,39.775,39.33,39.47,2123125,SYY
2015-02-26,39.47,39.53,39.105,39.14,4417493,SYY
2015-02-27,39.16,39.4441,38.96,38.99,4243392,SYY
2015-03-02,38.99,39.09,38.76,38.97,4895866,SYY
2015-03-03,38.87,38.9,38.64,38.9,3770212,SYY
2015-03-04,38.86,39.03,38.591,38.81,5112771,SYY
2015-03-05,39.06,39.28,38.885,39.12,5057833,SYY
2015-03-06,38.81,38.89,38.51,38.65,4097954,SYY
2015-03-09,38.65,39.04,38.63,38.94,3909509,SYY
2015-03-10,38.76,38.76,38.39,38.45,3507578,SYY
2015-03-11,38.42,38.51,38.21,38.4,3029201,SYY
2015-03-12,38.46,38.8,38.46,38.8,3087385,SYY
2015-03-13,38.66,38.7,38.31,38.57,2864776,SYY
2015-03-16,38.68,38.74,38.485,38.71,3000786,SYY
2015-03-17,38.51,38.7,38.42,38.54,2046067,SYY
2015-03-18,38.48,38.73,38.01,38.55,4607421,SYY
2015-03-19,38.46,38.46,38.01,38.2,3086840,SYY
2015-03-20,38.31,38.75,38.31,38.62,4746180,SYY
2015-03-23,38.62,38.9,38.59,38.66,2766261,SYY
2015-03-24,38.66,38.87,38.24,38.24,2950477,SYY
2015-03-25,38.4,38.59,37.99,38.0,3431468,SYY
2015-03-26,38.0,38.07,37.805,37.88,2960148,SYY
2015-03-27,37.87,38.3,37.87,38.16,3763836,SYY
2015-03-30,38.19,38.34,38.03,38.26,2859858,SYY
2015-03-31,37.91,37.98,37.705,37.73,3112479,SYY
2015-04-01,37.51,37.55,37.095,37.53,3719914,SYY
2015-04-02,37.54,38.03,37.51,37.64,2987363,SYY
2015-04-06,37.55,37.96,37.52,37.83,3914809,SYY
2015-04-07,37.86,38.24,37.84,37.97,2844374,SYY
2015-04-08,37.97,38.27,37.95,38.15,2822517,SYY
2015-04-09,38.1,38.28,38.04,38.17,2190683,SYY
2015-04-10,38.16,38.31,38.04,38.17,2557919,SYY
2015-04-13,38.11,38.17,37.57,37.61,4033728,SYY
2015-04-14,37.63,37.83,37.53,37.8,2013539,SYY
2015-04-15,37.81,38.0,37.63,37.66,1683298,SYY
2015-04-16,37.5,37.65,37.17,37.32,2812652,SYY
2015-04-17,37.08,37.42,37.01,37.33,3618669,SYY
2015-04-20,37.47,37.84,37.28,37.3,2862349,SYY
2015-04-21,37.33,37.7,37.28,37.6,2353399,SYY
2015-04-22,37.62,37.73,37.315,37.63,3978133,SYY
2015-04-23,37.6,38.1,37.51,37.95,3361071,SYY
2015-04-24,37.95,38.07,37.7399,37.93,2925186,SYY
2015-04-27,37.93,38.1301,37.73,37.77,2815372,SYY
2015-04-28,37.73,37.91,37.52,37.72,1672479,SYY
2015-04-29,37.59,37.705,37.375,37.43,2383457,SYY
2015-04-30,37.38,37.46,36.845,37.03,4295150,SYY
2015-05-01,37.12,37.24,36.85,37.16,3928166,SYY
2015-05-04,36.8,37.45,36.6,36.67,5410391,SYY
2015-05-05,36.5,36.52,36.02,36.12,8045864,SYY
2015-05-06,36.16,36.24,35.84,35.97,5775660,SYY
2015-05-07,35.97,36.56,35.86,36.37,3509494,SYY
2015-05-08,36.59,36.71,36.51,36.61,2663414,SYY
2015-05-11,36.52,36.71,36.37,36.49,2177995,SYY
2015-05-12,36.36,36.7,36.31,36.61,2430037,SYY
2015-05-13,36.62,36.94,36.61,36.85,3188908,SYY
2015-05-14,37.0,37.48,36.92,37.43,3854859,SYY
2015-05-15,37.36,37.48,37.26,37.27,3141127,SYY
2015-05-18,37.28,37.58,37.16,37.49,2639403,SYY
2015-05-19,38.21,38.48,37.95,38.3,6950024,SYY
2015-05-20,38.31,38.35,37.93,38.07,2864590,SYY
2015-05-21,38.02,38.235,37.79,38.1,2262681,SYY
2015-05-22,37.99,38.03,37.67,37.67,1985106,SYY
2015-05-26,37.58,37.72,37.393,37.48,2623130,SYY
2015-05-27,37.48,37.61,37.31,37.55,1610144,SYY
2015-05-28,37.54,37.57,37.205,37.25,2315920,SYY
2015-05-29,37.24,37.31,37.1,37.16,4846253,SYY
2015-06-01,37.21,37.42,37.07,37.23,4108173,SYY
2015-06-02,37.22,37.41,37.04,37.3,3210275,SYY
2015-06-03,37.46,37.6,37.16,37.57,3836210,SYY
2015-06-04,37.57,37.61,37.35,37.52,6661507,SYY
2015-06-05,37.44,37.465,37.025,37.09,5086197,SYY
2015-06-08,37.05,37.19,37.0,37.06,2749233,SYY
2015-06-09,37.6,37.6,37.08,37.1,3119618,SYY
2015-06-10,37.23,37.44,37.18,37.23,3804876,SYY
2015-06-11,37.25,37.46,37.12,37.13,6312057,SYY
2015-06-12,37.1,37.19,36.92,36.92,5712233,SYY
2015-06-15,36.71,37.08,36.68,37.01,3488898,SYY
2015-06-16,37.01,37.29,37.01,37.25,2200692,SYY
2015-06-17,37.25,37.37,37.0,37.31,3744204,SYY
2015-06-18,37.42,37.7,37.36,37.4,3026996,SYY
2015-06-19,37.29,37.575,37.27,37.38,3980174,SYY
2015-06-22,37.5,37.66,37.43,37.6,2041662,SYY
2015-06-23,37.59,37.61,37.45,37.59,1965544,SYY
2015-06-24,37.21,38.995,37.13,38.75,15418834,SYY
2015-06-25,38.7,38.71,38.06,38.3,9127847,SYY
2015-06-26,38.21,38.43,38.1,38.37,10551277,SYY
2015-06-29,38.42,38.42,37.42,37.54,11969272,SYY
2015-06-30,37.25,37.27,35.965,36.1,16804259,SYY
2015-07-01,35.9,36.17,35.77,35.99,11503486,SYY
2015-07-02,36.0,36.09,35.74,35.92,5430222,SYY
2015-07-06,35.7,35.915,35.5,35.68,8391049,SYY
2015-07-07,35.68,36.14,35.45,36.03,4365693,SYY
2015-07-08,35.85,36.22,35.7,36.05,5114077,SYY
2015-07-09,36.41,36.47,36.0,36.0,4578482,SYY
2015-07-10,36.26,36.3221,36.0103,36.05,2521214,SYY
2015-07-13,36.16,36.32,36.065,36.12,2975388,SYY
2015-07-14,36.11,36.2265,36.01,36.17,2634101,SYY
2015-07-15,36.18,36.31,35.97,36.03,2385378,SYY
2015-07-16,36.11,36.22,35.98,36.14,2213047,SYY
2015-07-17,36.09,36.36,35.96,36.35,3565743,SYY
2015-07-20,36.32,36.32,36.03,36.27,2839570,SYY
2015-07-21,36.25,36.42,36.14,36.3,4290841,SYY
2015-07-22,36.29,36.41,36.14,36.22,3357578,SYY
2015-07-23,36.2,36.33,36.07,36.14,3469860,SYY
2015-07-24,36.14,36.14,35.89,36.0,3058821,SYY
2015-07-27,35.89,35.89,35.55,35.78,4181609,SYY
2015-07-28,35.84,36.05,35.62,36.02,3925434,SYY
2015-07-29,36.07,36.34,35.995,36.25,2742746,SYY
2015-07-30,36.1,36.12,35.92,36.06,3172475,SYY
2015-07-31,36.23,36.5,36.14,36.31,3099156,SYY
2015-08-03,36.02,36.36,35.89,36.27,2464059,SYY
2015-08-04,36.28,36.47,36.0,36.45,8687199,SYY
2015-08-05,36.63,36.86,36.55,36.76,6263917,SYY
2015-08-06,36.6,36.61,35.97,36.25,11785540,SYY
2015-08-07,35.76,36.94,35.73,36.93,11239742,SYY
2015-08-10,37.19,37.95,36.91,37.59,14246204,SYY
2015-08-11,37.42,38.12,37.38,37.97,9812278,SYY
2015-08-12,37.86,38.77,37.65,38.63,10159283,SYY
2015-08-13,38.69,38.79,38.24,38.52,7792174,SYY
2015-08-14,38.52,41.87,38.42,41.38,30108254,SYY
2015-08-17,40.81,41.37,40.7,41.15,11117422,SYY
2015-08-18,41.14,41.34,41.02,41.15,6704906,SYY
2015-08-19,41.1,41.15,40.69,40.96,6957305,SYY
2015-08-20,40.75,41.02,40.52,40.55,6354832,SYY
2015-08-21,40.48,40.68,39.67,39.7,7892577,SYY
2015-08-24,38.74,39.83,38.12,39.26,13531275,SYY
2015-08-25,39.98,40.19,39.04,39.04,9560947,SYY
2015-08-26,39.8,40.04,39.12,39.95,8679321,SYY
2015-08-27,40.2,40.53,39.61,40.3,5484991,SYY
2015-08-28,40.25,40.42,39.74,39.91,5344737,SYY
2015-08-31,39.92,39.99,39.58,39.87,7574741,SYY
2015-09-01,39.39,39.39,38.86,39.08,9321037,SYY
2015-09-02,39.36,39.77,39.16,39.77,4627165,SYY
2015-09-03,39.69,40.12,39.69,39.91,5138116,SYY
2015-09-04,39.56,39.745,39.32,39.57,4840665,SYY
2015-09-08,40.17,40.17,39.77,40.07,6046427,SYY
2015-09-09,40.27,40.31,39.53,39.6,3918167,SYY
2015-09-10,39.52,39.73,39.22,39.37,7886714,SYY
2015-09-11,39.47,39.97,39.17,39.95,5034883,SYY
2015-09-14,39.83,39.93,39.5,39.88,4038076,SYY
2015-09-15,39.97,40.03,39.03,39.46,8725964,SYY
2015-09-16,39.51,39.59,39.095,39.53,7832140,SYY
2015-09-17,39.6,39.86,39.24,39.51,6159996,SYY
2015-09-18,38.98,39.73,38.98,39.48,12607438,SYY
2015-09-21,39.51,39.94,39.41,39.85,4925853,SYY
2015-09-22,39.52,39.63,39.24,39.35,5134900,SYY
2015-09-23,39.44,39.49,39.19,39.45,4591473,SYY
2015-09-24,39.32,39.805,39.21,39.71,7543475,SYY
2015-09-25,39.89,40.2,39.41,39.73,7571361,SYY
2015-09-28,39.64,39.84,38.71,38.72,6512938,SYY
2015-09-29,38.88,39.14,38.72,38.93,5080155,SYY
2015-09-30,39.03,39.23,38.73,38.97,4911008,SYY
2015-10-01,38.72,38.895,38.41,38.61,5009956,SYY
2015-10-02,38.36,39.41,38.34,39.4,4810113,SYY
2015-10-05,39.6,40.23,39.47,40.21,7938029,SYY
2015-10-06,40.14,40.26,39.8,40.08,6606992,SYY
2015-10-07,40.14,40.56,40.03,40.56,4875235,SYY
2015-10-08,40.51,40.9635,40.28,40.95,4653367,SYY
2015-10-09,41.0,41.07,40.73,40.93,4582786,SYY
2015-10-12,40.93,41.24,40.87,41.24,2845254,SYY
2015-10-13,41.01,41.515,41.01,41.24,4876714,SYY
2015-10-14,41.14,41.26,40.295,40.45,4294486,SYY
2015-10-15,40.59,40.87,40.42,40.79,2733477,SYY
2015-10-16,40.88,41.46,40.81,41.43,3156829,SYY
2015-10-19,41.29,41.46,41.11,41.42,2577132,SYY
2015-10-20,41.36,41.53,41.04,41.09,3055743,SYY
2015-10-21,41.18,41.87,41.0,41.54,3696116,SYY
2015-10-22,41.72,42.03,41.665,41.71,4269042,SYY
2015-10-23,41.83,41.94,41.51,41.76,3490222,SYY
2015-10-26,41.79,41.8,41.47,41.49,3579958,SYY
2015-10-27,41.18,41.66,41.15,41.63,3624624,SYY
2015-10-28,41.62,41.86,41.145,41.57,3539996,SYY
2015-10-29,41.47,41.95,41.365,41.79,2923321,SYY
2015-10-30,41.65,41.86,41.25,41.25,6045488,SYY
2015-11-02,40.98,41.21,40.2,41.04,6554788,SYY
2015-11-03,40.88,41.01,40.55,40.96,5390752,SYY
2015-11-04,41.24,41.47,40.64,40.79,3340181,SYY
2015-11-05,40.79,41.16,40.67,41.06,2414483,SYY
2015-11-06,40.81,41.01,40.65,40.93,3102317,SYY
2015-11-09,40.77,40.92,40.13,40.47,4330688,SYY
2015-11-10,40.4,40.72,40.3,40.53,2659879,SYY
2015-11-11,40.5,40.53,40.29,40.36,4248642,SYY
2015-11-12,40.18,40.37,39.9,40.22,4659171,SYY
2015-11-13,40.13,40.26,39.69,39.97,7653455,SYY
2015-11-16,39.97,40.62,39.87,40.59,3517548,SYY
2015-11-17,40.6,40.93,40.34,40.48,2900587,SYY
2015-11-18,40.47,41.21,40.41,41.15,3280117,SYY
2015-11-19,41.41,42.0,41.26,41.4,5467219,SYY
2015-11-20,41.58,41.69,40.875,40.92,3563207,SYY
2015-11-23,41.02,41.505,40.99,41.4,4786039,SYY
2015-11-24,41.19,41.55,40.998,41.32,4800734,SYY
2015-11-25,41.32,41.74,41.31,41.5,2689762,SYY
2015-11-27,41.52,41.63,41.29,41.55,1413156,SYY
2015-11-30,41.52,41.62,41.09,41.1,4553301,SYY
2015-12-01,41.34,41.41,40.98,41.04,5645871,SYY
2015-12-02,41.05,41.23,40.92,41.01,2721437,SYY
2015-12-03,41.07,41.2931,40.385,40.51,5371004,SYY
2015-12-04,40.65,41.44,40.65,41.1,5312499,SYY
2015-12-07,41.13,41.33,40.8,41.07,4952037,SYY
2015-12-08,40.78,41.31,40.56,41.17,4457872,SYY
2015-12-09,40.92,41.37,40.74,41.13,4496757,SYY
2015-12-10,41.14,41.275,40.87,41.11,3610901,SYY
2015-12-11,40.84,41.08,40.76,40.91,4634248,SYY
2015-12-14,40.97,41.25,40.77,41.21,4547626,SYY
2015-12-15,40.94,41.3,40.93,41.14,4271999,SYY
2015-12-16,41.37,41.605,41.02,41.54,3492183,SYY
2015-12-17,41.54,41.54,41.21,41.25,4054683,SYY
2015-12-18,41.02,41.135,40.55,40.55,7196421,SYY
2015-12-21,40.74,40.99,40.51,40.86,3511698,SYY
2015-12-22,40.98,41.38,40.88,41.27,4612063,SYY
2015-12-23,41.48,41.66,41.26,41.55,2436761,SYY
2015-12-24,41.43,41.54,41.295,41.3,938947,SYY
2015-12-28,41.23,41.59,41.19,41.51,2137185,SYY
2015-12-29,41.64,41.82,41.47,41.53,2133636,SYY
2015-12-30,41.55,41.75,41.41,41.46,2203055,SYY
2015-12-31,41.25,41.33,40.95,41.0,3417751,SYY
2016-01-04,40.53,40.67,40.28,40.61,5885421,SYY
2016-01-05,40.63,40.7575,40.32,40.64,3855130,SYY
2016-01-06,40.02,40.29,39.84,40.19,7391219,SYY
2016-01-07,39.71,40.23,39.71,39.79,5704403,SYY
2016-01-08,39.94,40.18,39.75,39.8,4311077,SYY
2016-01-11,39.86,40.33,39.805,40.12,4573423,SYY
2016-01-12,40.31,40.71,40.2111,40.7,4563971,SYY
2016-01-13,40.7,40.87,40.0,40.04,4812942,SYY
2016-01-14,40.17,40.41,39.83,40.13,5017581,SYY
2016-01-15,39.3,39.97,39.17,39.86,6213568,SYY
2016-01-19,40.14,40.31,39.57,39.96,4386193,SYY
2016-01-20,39.57,40.0,38.835,39.66,4772857,SYY
2016-01-21,39.8,39.87,38.955,39.4,6134229,SYY
2016-01-22,39.77,39.77,39.33,39.59,4371974,SYY
2016-01-25,39.61,39.64,38.97,39.1,6492612,SYY
2016-01-26,39.17,39.61,39.05,39.25,3829792,SYY
2016-01-27,39.31,39.6,39.07,39.31,3412057,SYY
2016-01-28,39.43,39.7601,39.13,39.5,4968618,SYY
2016-01-29,39.57,39.96,39.41,39.81,6410099,SYY
2016-02-01,41.75,43.35,41.4,43.15,19429139,SYY
2016-02-02,42.52,43.24,42.35,42.79,13275917,SYY
2016-02-03,43.31,43.56,42.74,43.23,9385433,SYY
2016-02-04,43.16,43.735,43.0,43.44,6663143,SYY
2016-02-05,43.88,43.97,42.945,43.07,7310509,SYY
2016-02-08,42.75,43.21,42.56,43.12,6192917,SYY
2016-02-09,42.78,43.15,42.56,42.61,6732291,SYY
2016-02-10,42.95,43.38,42.61,42.71,6945581,SYY
2016-02-11,42.47,42.82,42.28,42.61,4739054,SYY
2016-02-12,42.77,43.325,42.57,43.21,4838574,SYY
2016-02-16,43.28,43.942,43.205,43.76,5512601,SYY
2016-02-17,43.93,44.53,43.66,44.38,4533408,SYY
2016-02-18,44.4,44.54,44.075,44.52,4169641,SYY
2016-02-19,44.36,45.11,44.34,44.99,5328942,SYY
2016-02-22,44.55,44.88,42.05,42.79,16023124,SYY
2016-02-23,42.85,43.15,42.48,42.9,5375430,SYY
2016-02-24,42.77,43.15,42.5,43.1,3690275,SYY
2016-02-25,43.11,43.71,43.0,43.56,3631114,SYY
2016-02-26,43.55,43.74,42.765,43.26,3888106,SYY
2016-02-29,43.35,44.32,43.09,44.13,6310051,SYY
2016-03-01,44.59,44.79,44.36,44.57,4581625,SYY
2016-03-02,44.43,45.07,44.26,45.03,3551249,SYY
2016-03-03,44.8,45.045,44.64,45.0,2667267,SYY
2016-03-04,44.81,45.335,44.72,45.02,2653011,SYY
2016-03-07,44.81,45.175,44.69,45.09,2504779,SYY
2016-03-08,45.04,45.39,44.77,44.87,3167376,SYY
2016-03-09,44.87,45.42,44.785,45.04,3558582,SYY
2016-03-10,45.27,45.61,44.71,45.1,6682678,SYY
2016-03-11,45.55,46.165,45.43,45.84,4269897,SYY
2016-03-14,45.63,45.93,45.53,45.8,3880627,SYY
2016-03-15,45.6,46.16,45.51,45.87,3683789,SYY
2016-03-16,45.79,46.17,45.58,46.04,2901461,SYY
2016-03-17,46.08,46.47,45.87,46.11,3562971,SYY
2016-03-18,46.13,46.66,46.01,46.63,9478229,SYY
2016-03-21,46.41,46.69,46.28,46.35,3504826,SYY
2016-03-22,46.25,46.65,46.16,46.34,3959301,SYY
2016-03-23,46.17,46.59,46.09,46.35,2954703,SYY
2016-03-24,46.24,46.4199,46.1,46.24,4348041,SYY
2016-03-28,46.26,46.47,46.14,46.24,2512665,SYY
2016-03-29,46.25,46.575,46.03,46.47,3694503,SYY
2016-03-30,46.18,46.78,46.1,46.63,2940102,SYY
2016-03-31,46.62,46.9,46.52,46.73,3243856,SYY
2016-04-01,46.57,47.15,46.42,47.08,4027068,SYY
2016-04-04,47.05,47.15,46.705,46.99,2334582,SYY
2016-04-05,46.92,47.15,46.53,46.7,3600316,SYY
2016-04-06,46.79,47.08,46.53,46.98,3200948,SYY
2016-04-07,46.8,47.17,46.57,46.76,3181679,SYY
2016-04-08,46.84,47.05,46.777,46.94,2206952,SYY
2016-04-11,47.0,47.24,46.695,46.71,2355425,SYY
2016-04-12,46.64,47.0,46.64,46.95,2286674,SYY
2016-04-13,47.02,47.12,46.73,47.1,2874028,SYY
2016-04-14,47.04,47.11,46.57,46.61,2914599,SYY
2016-04-15,46.64,46.82,46.32,46.82,3374948,SYY
2016-04-18,46.83,46.92,46.54,46.88,2550855,SYY
2016-04-19,47.0,47.21,46.75,46.98,2564576,SYY
2016-04-20,46.97,47.03,46.71,46.75,3017944,SYY
2016-04-21,46.68,46.71,45.57,45.58,4886185,SYY
2016-04-22,45.67,45.78,45.19,45.77,3085300,SYY
2016-04-25,45.77,46.36,45.71,46.3,3219182,SYY
2016-04-26,46.39,46.71,46.22,46.3,2062090,SYY
2016-04-27,46.42,46.68,46.083,46.41,2384832,SYY
2016-04-28,46.21,46.615,46.16,46.26,3242015,SYY
2016-04-29,46.01,46.31,45.825,46.07,5061191,SYY
2016-05-02,46.86,48.65,46.79,48.61,7711672,SYY
2016-05-03,48.48,48.99,48.325,48.51,4571762,SYY
2016-05-04,48.47,48.885,48.305,48.52,3847137,SYY
2016-05-05,48.2,48.9,48.15,48.87,3151989,SYY
2016-05-06,48.91,49.49,48.76,49.37,4107714,SYY
2016-05-09,49.44,50.295,49.44,49.72,3833507,SYY
2016-05-10,49.78,50.24,49.74,50.17,2574401,SYY
2016-05-11,50.17,50.39,49.98,50.22,2683005,SYY
2016-05-12,50.32,50.68,50.005,50.18,3612459,SYY
2016-05-13,50.16,50.495,49.94,50.15,3394086,SYY
2016-05-16,50.11,50.5,50.01,50.21,2310660,SYY
2016-05-17,50.01,50.3199,49.16,49.3,4348515,SYY
2016-05-18,49.08,49.23,48.45,48.7,4497769,SYY
2016-05-19,48.62,49.1,48.57,49.07,3488706,SYY
2016-05-20,49.13,49.32,48.45,48.55,4101473,SYY
2016-05-23,48.55,48.71,48.26,48.39,3467337,SYY
2016-05-24,48.55,48.88,48.41,48.71,3683562,SYY
2016-05-25,48.75,48.82,48.55,48.59,3948428,SYY
2016-05-26,48.71,48.99,48.62,48.84,3471150,SYY
2016-05-27,48.83,48.93,48.42,48.66,3323116,SYY
2016-05-31,48.68,48.88,48.1,48.11,7958254,SYY
2016-06-01,48.19,48.84,48.12,48.81,3972605,SYY
2016-06-02,48.66,48.825,48.5,48.76,3043494,SYY
2016-06-03,48.76,48.91,48.59,48.9,4232794,SYY
2016-06-06,49.0,49.14,48.63,48.78,3147883,SYY
2016-06-07,48.64,48.98,48.59,48.68,2005664,SYY
2016-06-08,48.73,48.73,48.485,48.68,2475395,SYY
2016-06-09,48.7,49.07,48.64,49.0,2396583,SYY
2016-06-10,48.87,48.98,48.505,48.78,2423573,SYY
2016-06-13,48.8,49.01,48.34,48.43,3221771,SYY
2016-06-14,48.36,48.62,48.21,48.47,2857880,SYY
2016-06-15,48.62,48.85,48.44,48.66,3035252,SYY
2016-06-16,48.63,49.8,48.53,49.76,4898823,SYY
2016-06-17,49.75,50.05,49.23,49.8,6269800,SYY
2016-06-20,50.18,50.4,49.88,49.95,3922292,SYY
2016-06-21,50.1,50.24,49.9,50.07,2894979,SYY
2016-06-22,50.03,50.17,49.7,49.97,2772137,SYY
2016-06-23,50.18,50.42,50.1,50.29,3526952,SYY
2016-06-24,49.29,50.165,49.01,49.92,15632295,SYY
2016-06-27,49.76,50.025,49.57,49.71,4444202,SYY
2016-06-28,49.71,49.79,49.07,49.52,4129918,SYY
2016-06-29,49.65,50.27,49.42,50.22,3873934,SYY
2016-06-30,50.24,50.75,50.1,50.74,5408836,SYY
2016-07-01,50.84,50.94,50.64,50.73,2574255,SYY
2016-07-05,50.75,51.58,50.71,51.2,7096069,SYY
2016-07-06,51.14,51.37,50.93,51.27,4877175,SYY
2016-07-07,51.4,51.49,51.0,51.19,3004056,SYY
2016-07-08,51.37,51.7,51.16,51.59,5515062,SYY
2016-07-11,51.59,51.81,51.475,51.64,2577136,SYY
2016-07-12,51.62,51.7,50.995,51.08,4218514,SYY
2016-07-13,51.21,52.06,51.09,52.03,3820656,SYY
2016-07-14,52.05,52.31,51.88,51.97,2652865,SYY
2016-07-15,52.08,52.1,51.791,52.02,2412844,SYY
2016-07-18,52.07,52.2293,51.87,51.96,1637963,SYY
2016-07-19,51.97,52.165,51.9,52.15,2395285,SYY
2016-07-20,52.21,52.28,51.81,51.81,2545577,SYY
2016-07-21,51.7,51.84,51.57,51.74,2101292,SYY
2016-07-22,51.85,52.1,51.75,52.09,2517255,SYY
2016-07-25,52.14,52.26,51.971,52.13,2577820,SYY
2016-07-26,52.24,52.28,51.75,51.96,2914673,SYY
2016-07-27,51.91,52.13,51.43,51.58,3038802,SYY
2016-07-28,51.53,51.9,51.27,51.83,1873325,SYY
2016-07-29,51.65,51.98,51.48,51.79,3521386,SYY
2016-08-01,51.9,52.0,51.7,51.92,2021647,SYY
2016-08-02,51.99,52.13,51.66,51.94,2996021,SYY
2016-08-03,52.05,52.1,51.28,51.33,3227222,SYY
2016-08-04,51.24,51.75,51.23,51.5,3367854,SYY
2016-08-05,51.46,51.8,51.14,51.25,3123277,SYY
2016-08-08,51.3,51.5,51.18,51.21,2476864,SYY
2016-08-09,51.22,51.91,51.21,51.82,2446302,SYY
2016-08-10,51.88,52.0,51.585,51.82,1894194,SYY
2016-08-11,52.0,52.09,51.745,51.76,2350051,SYY
2016-08-12,51.82,52.26,51.82,52.21,3492024,SYY
2016-08-15,53.64,53.97,51.78,52.18,8573434,SYY
2016-08-16,51.65,52.5,51.57,52.09,6088731,SYY
2016-08-17,51.99,52.24,51.72,52.24,4094737,SYY
2016-08-18,52.3,52.55,52.24,52.46,2711967,SYY
2016-08-19,52.23,52.53,52.2,52.48,3218608,SYY
2016-08-22,52.5,52.94,52.42,52.92,2620442,SYY
2016-08-23,53.0,53.2,52.735,52.77,2272881,SYY
2016-08-24,52.58,52.72,52.32,52.42,2150497,SYY
2016-08-25,52.44,52.84,52.4,52.46,2141699,SYY
2016-08-26,52.52,52.71,51.9875,52.12,2437694,SYY
2016-08-29,52.21,52.59,52.16,52.42,2492769,SYY
2016-08-30,52.42,52.44,51.84,51.93,2429733,SYY
2016-08-31,51.95,52.125,51.76,51.86,3603239,SYY
2016-09-01,51.99,52.06,51.6766,52.06,4186701,SYY
2016-09-02,52.19,53.26,52.19,53.24,4000877,SYY
2016-09-06,53.14,53.535,52.845,53.46,3868404,SYY
2016-09-07,53.17,53.31,52.735,53.09,4485210,SYY
2016-09-08,53.02,53.07,52.5,52.61,4311711,SYY
2016-09-09,52.14,52.29,49.8,49.8,5414287,SYY
2016-09-12,49.74,50.51,49.59,50.36,4798450,SYY
2016-09-13,50.2,50.31,49.5,49.53,4286978,SYY
2016-09-14,49.64,49.745,49.3,49.62,7393613,SYY
2016-09-15,49.6,49.83,49.42,49.58,2967028,SYY
2016-09-16,49.46,49.46,49.1,49.38,4417319,SYY
2016-09-19,49.22,49.54,48.72,49.25,2638101,SYY
2016-09-20,49.45,49.51,49.04,49.11,2769937,SYY
2016-09-21,49.11,49.78,49.05,49.69,4598652,SYY
2016-09-22,49.94,50.17,49.79,50.02,3195599,SYY
2016-09-23,49.8,50.15,49.5,49.55,2923201,SYY
2016-09-26,49.28,49.31,48.72,48.88,4642890,SYY
2016-09-27,49.07,49.43,48.91,49.24,3360392,SYY
2016-09-28,49.25,49.47,49.12,49.44,2852477,SYY
2016-09-29,49.45,49.52,48.975,49.03,3184717,SYY
2016-09-30,49.16,49.397,48.7,49.01,3490722,SYY
2016-10-03,49.0,49.01,48.52,48.92,3526587,SYY
2016-10-04,48.84,48.98,48.035,48.11,3915055,SYY
2016-10-05,47.83,48.01,47.44,47.77,5635821,SYY
2016-10-06,47.69,48.52,47.58,48.28,3396921,SYY
2016-10-07,48.34,48.39,47.87,48.07,2858730,SYY
2016-10-10,48.1,48.51,48.1,48.21,2639966,SYY
2016-10-11,48.2,48.305,47.86,48.01,2978066,SYY
2016-10-12,48.08,48.85,47.97,48.61,2978359,SYY
2016-10-13,48.44,49.045,48.33,48.86,2980247,SYY
2016-10-14,48.92,49.27,48.26,48.32,3737306,SYY
2016-10-17,48.36,48.49,48.22,48.26,3288145,SYY
2016-10-18,48.52,48.65,48.06,48.27,2058844,SYY
2016-10-19,48.2,48.36,47.71,47.93,3523766,SYY
2016-10-20,48.04,48.04,47.32,47.59,3054493,SYY
2016-10-21,47.48,47.62,47.251,47.49,3739479,SYY
2016-10-24,47.67,48.03,47.66,47.74,2484904,SYY
2016-10-25,47.86,47.91,47.31,47.44,3429008,SYY
2016-10-26,47.38,47.5,47.24,47.26,2356623,SYY
2016-10-27,47.31,47.57,47.145,47.45,3789925,SYY
2016-10-28,47.48,48.28,47.43,47.99,3530760,SYY
2016-10-31,48.11,48.275,47.98,48.12,2843192,SYY
2016-11-01,48.1,48.4,47.86,48.08,3669666,SYY
2016-11-02,48.05,48.16,47.65,47.77,3600331,SYY
2016-11-03,47.95,48.14,47.59,47.85,3417035,SYY
2016-11-04,47.85,48.14,47.69,48.04,6442987,SYY
2016-11-07,50.35,53.37,50.35,52.76,14925252,SYY
2016-11-08,53.08,54.66,52.99,54.19,9650649,SYY
2016-11-09,52.85,54.29,51.99,54.16,6068345,SYY
2016-11-10,53.84,53.95,53.03,53.22,5246277,SYY
2016-11-11,53.2,53.28,52.8,53.13,2809959,SYY
2016-11-14,52.91,53.87,52.75,53.49,5135034,SYY
2016-11-15,53.5,53.72,53.18,53.5,3721768,SYY
2016-11-16,52.89,53.44,52.5925,53.13,4000493,SYY
2016-11-17,53.15,53.59,52.76,53.36,4295781,SYY
2016-11-18,53.23,53.66,53.02,53.14,4043887,SYY
2016-11-21,53.17,53.75,53.17,53.73,2808817,SYY
2016-11-22,53.76,54.42,53.63,54.1,4122877,SYY
2016-11-23,53.87,54.23,53.41,53.56,2385361,SYY
2016-11-25,53.78,54.1,53.71,53.93,1262884,SYY
2016-11-28,53.82,53.89,53.445,53.71,2582283,SYY
2016-11-29,53.75,54.17,53.67,53.89,2715928,SYY
2016-11-30,53.6,53.89,53.24,53.25,4459693,SYY
2016-12-01,53.02,53.15,52.71,53.1,3628141,SYY
2016-12-02,53.5,54.11,53.47,53.59,3961820,SYY
2016-12-05,53.61,53.92,53.37,53.48,3479250,SYY
2016-12-06,53.95,54.09,53.48,53.95,2781529,SYY
2016-12-07,54.01,54.72,53.86,54.53,3258380,SYY
2016-12-08,54.41,54.61,54.11,54.33,3078657,SYY
2016-12-09,54.76,55.285,54.13,55.15,3305605,SYY
2016-12-12,55.08,55.56,54.89,55.02,2916728,SYY
2016-12-13,55.35,56.0,55.235,55.62,4328149,SYY
2016-12-14,55.73,55.92,55.33,55.51,3322467,SYY
2016-12-15,55.45,56.1,55.33,55.95,3340819,SYY
2016-12-16,55.96,56.75,55.96,56.36,6872950,SYY
2016-12-19,56.25,57.07,56.11,56.61,3263494,SYY
2016-12-20,56.72,56.91,56.32,56.47,2553944,SYY
2016-12-21,56.49,56.79,56.26,56.26,1780381,SYY
2016-12-22,56.32,56.56,55.895,56.25,2459851,SYY
2016-12-23,56.28,56.39,56.015,56.23,1709713,SYY
2016-12-27,56.41,56.59,56.04,56.17,1545160,SYY
2016-12-28,56.17,56.33,55.59,55.73,1772796,SYY
2016-12-29,55.84,56.1,55.645,55.92,1687000,SYY
2016-12-30,55.92,56.06,55.205,55.37,2318516,SYY
2017-01-03,55.32,55.65,54.46,55.0,3876968,SYY
2017-01-04,54.72,55.33,54.72,55.17,2986699,SYY
2017-01-05,54.9,55.299,54.9,54.99,3629471,SYY
2017-01-06,54.86,55.66,54.77,55.38,4776599,SYY
2017-01-09,55.5,55.95,55.46,55.68,3933308,SYY
2017-01-10,55.56,55.65,55.15,55.33,2932844,SYY
2017-01-11,55.17,55.4,54.91,55.29,2866390,SYY
2017-01-12,55.12,55.29,54.67,54.9,2362648,SYY
2017-01-13,55.0,55.14,54.82,54.97,1794219,SYY
2017-01-17,54.65,55.12,54.59,54.88,2605511,SYY
2017-01-18,55.0,55.295,54.79,55.25,3412711,SYY
2017-01-19,55.34,55.35,53.51,53.62,6507815,SYY
2017-01-20,53.88,54.27,53.66,53.81,3789994,SYY
2017-01-23,53.8,53.8,53.35,53.52,2564481,SYY
2017-01-24,53.68,53.89,53.3,53.52,3681808,SYY
2017-01-25,53.59,53.87,53.01,53.05,2617971,SYY
2017-01-26,53.15,53.2,52.785,53.03,4063928,SYY
2017-01-27,53.17,53.24,52.66,52.7,3189047,SYY
2017-01-30,52.69,52.92,52.45,52.74,3992394,SYY
2017-01-31,52.73,52.965,52.41,52.46,4758170,SYY
2017-02-01,52.18,52.63,52.04,52.05,3448755,SYY
2017-02-02,52.47,52.6993,52.18,52.38,3898465,SYY
2017-02-03,52.59,52.86,52.21,52.54,4546646,SYY
2017-02-06,53.2,53.21,49.895,51.2,9488311,SYY
2017-02-07,52.2,53.02,51.83,52.23,7421343,SYY
2017-02-08,52.05,52.13,51.67,51.83,3457911,SYY
2017-02-09,51.75,52.26,51.75,52.25,3741782,SYY
2017-02-10,52.19,52.695,52.02,52.62,3475869,SYY
2017-02-13,52.62,52.945,52.54,52.81,5567075,SYY
2017-02-14,52.7,52.82,52.43,52.73,3867358,SYY
2017-02-15,52.61,52.86,52.22,52.75,4361148,SYY
2017-02-16,52.74,52.79,52.42,52.63,3569573,SYY
2017-02-17,52.37,52.61,52.035,52.35,3766874,SYY
2017-02-21,52.51,52.87,52.51,52.81,2977188,SYY
2017-02-22,52.6,52.79,52.53,52.75,2677372,SYY
2017-02-23,52.84,53.02,52.62,52.89,2233169,SYY
2017-02-24,52.86,53.39,52.83,53.2,2482177,SYY
2017-02-27,53.05,53.22,52.76,52.85,2091111,SYY
2017-02-28,52.76,52.98,52.625,52.72,3764065,SYY
2017-03-01,53.11,53.305,52.6,53.15,3935790,SYY
2017-03-02,52.88,53.17,52.69,52.78,2593507,SYY
2017-03-03,52.62,52.7,51.87,52.19,3480792,SYY
2017-03-06,51.87,52.21,51.78,52.16,3191105,SYY
2017-03-07,52.15,52.53,52.14,52.3,2367548,SYY
2017-03-08,52.12,52.55,52.1,52.33,2829209,SYY
2017-03-09,52.35,52.635,52.13,52.42,2839040,SYY
2017-03-10,52.73,52.8,52.09,52.16,2339020,SYY
2017-03-13,52.05,52.2,51.505,51.88,2934086,SYY
2017-03-14,51.87,51.9,51.42,51.87,2548510,SYY
2017-03-15,52.02,52.69,51.89,52.58,3069169,SYY
2017-03-16,52.43,52.56,52.09,52.31,2495935,SYY
2017-03-17,52.45,53.025,52.135,52.74,8964737,SYY
2017-03-20,52.69,52.84,51.97,52.12,3730365,SYY
2017-03-21,52.05,52.24,51.76,51.8,2914516,SYY
2017-03-22,51.84,52.56,51.6699,52.53,2363873,SYY
2017-03-23,52.43,53.01,52.23,52.65,2928855,SYY
2017-03-24,52.65,52.93,52.42,52.81,2941903,SYY
2017-03-27,52.58,52.69,51.78,52.04,2706846,SYY
2017-03-28,51.92,52.315,51.67,52.2,2255327,SYY
2017-03-29,52.06,52.08,51.61,51.81,2822700,SYY
2017-03-30,51.7,52.2599,51.63,52.02,1921531,SYY
2017-03-31,51.94,52.17,51.91,51.92,2105992,SYY
2017-04-03,52.06,52.11,51.49,51.69,2185902,SYY
2017-04-04,51.6,51.7,51.4,51.61,2688627,SYY
2017-04-05,51.54,51.98,51.46,51.56,3046999,SYY
2017-04-06,51.58,51.83,51.47,51.64,2371399,SYY
2017-04-07,51.66,51.88,51.55,51.79,2242063,SYY
2017-04-10,51.7,52.29,51.59,52.03,1956990,SYY
2017-04-11,52.0,52.19,51.88,52.08,2709870,SYY
2017-04-12,51.79,52.3,51.6625,52.21,2385912,SYY
2017-04-13,52.18,52.32,51.9,51.9,1503882,SYY
2017-04-17,51.96,52.195,51.88,52.12,1870653,SYY
2017-04-18,52.02,52.61,51.96,52.4,2279002,SYY
2017-04-19,52.48,52.6,52.1,52.11,2150472,SYY
2017-04-20,52.12,52.555,52.0,52.45,2015255,SYY
2017-04-21,52.42,52.59,52.2,52.2,2332155,SYY
2017-04-24,52.58,52.925,52.47,52.86,1921521,SYY
2017-04-25,52.95,53.2,52.82,53.13,1809023,SYY
2017-04-26,53.2,53.46,53.085,53.21,2191906,SYY
2017-04-27,53.22,53.71,53.15,53.43,1708850,SYY
2017-04-28,53.28,53.28,52.67,52.87,2810104,SYY
2017-05-01,52.93,53.14,52.63,52.85,1948136,SYY
2017-05-02,52.91,53.01,52.77,52.87,2277034,SYY
2017-05-03,52.84,53.05,52.5,52.91,2158424,SYY
2017-05-04,53.51,54.625,53.43,54.6,4491207,SYY
2017-05-05,54.78,55.38,54.66,55.31,4491609,SYY
2017-05-08,54.48,56.1,54.01,54.9,3908971,SYY
2017-05-09,55.0,55.22,54.81,54.91,3207132,SYY
2017-05-10,54.83,55.12,54.51,54.54,3266772,SYY
2017-05-11,54.37,55.25,54.21,55.01,3337118,SYY
2017-05-12,54.78,54.97,53.75,53.95,2379592,SYY
2017-05-15,53.75,54.17,53.68,54.04,2113908,SYY
2017-05-16,54.25,54.47,54.13,54.19,2458492,SYY
2017-05-17,53.96,54.64,53.8,54.4,3155372,SYY
2017-05-18,54.4,54.62,54.05,54.43,2735906,SYY
2017-05-19,54.41,54.69,54.2,54.58,5176199,SYY
2017-05-22,54.61,55.09,54.595,54.95,1846730,SYY
2017-05-23,54.84,54.94,54.13,54.23,3483853,SYY
2017-05-24,54.16,54.45,54.03,54.22,2165224,SYY
2017-05-25,54.3,54.441,53.92,54.28,2826168,SYY
2017-05-26,54.27,54.49,54.17,54.43,1707704,SYY
2017-05-30,54.36,54.38,53.95,54.2,2116554,SYY
2017-05-31,54.33,54.59,54.01,54.56,3648861,SYY
2017-06-01,54.73,55.4,54.62,55.4,2648183,SYY
2017-06-02,55.48,55.84,55.36,55.73,2412650,SYY
2017-06-05,55.57,55.73,55.37,55.47,2117481,SYY
2017-06-06,55.25,55.435,54.92,55.1,2660490,SYY
2017-06-07,55.07,55.15,54.51,54.75,2459915,SYY
2017-06-08,54.87,55.035,54.555,54.99,2775703,SYY
2017-06-09,55.0,55.285,54.87,55.19,1656262,SYY
2017-06-12,55.24,55.51,55.17,55.32,2338664,SYY
2017-06-13,55.23,55.505,55.09,55.38,1537953,SYY
2017-06-14,55.51,55.67,55.27,55.42,1705000,SYY
2017-06-15,55.03,55.68,54.92,55.53,2477103,SYY
2017-06-16,55.03,55.03,52.59,54.38,10213439,SYY
2017-06-19,54.61,54.65,53.97,54.5,4110925,SYY
2017-06-20,54.34,54.65,53.84,53.86,3641603,SYY
2017-06-21,53.85,54.08,53.23,53.35,2133057,SYY
2017-06-22,53.38,53.43,52.69,52.78,2535265,SYY
2017-06-23,51.72,52.0299,49.5,49.92,11250281,SYY
2017-06-26,50.26,50.4,49.605,49.95,4781769,SYY
2017-06-27,49.93,50.09,49.22,49.27,3761791,SYY
2017-06-28,49.43,50.29,49.32,49.87,4101823,SYY
2017-06-29,49.95,50.235,49.76,49.86,4273440,SYY
2017-06-30,49.94,50.47,49.94,50.33,3792443,SYY
2017-07-03,50.49,50.75,50.395,50.54,2303413,SYY
2017-07-05,50.33,50.43,49.22,49.38,4398253,SYY
2017-07-06,49.25,49.45,49.02,49.11,3148002,SYY
2017-07-07,49.21,49.59,48.85,49.45,2900319,SYY
2017-07-10,49.49,49.56,48.92,49.37,3558899,SYY
2017-07-11,49.37,49.76,49.22,49.24,2701615,SYY
2017-07-12,49.55,50.38,49.55,50.2,3083620,SYY
2017-07-13,50.32,50.47,50.23,50.39,2556699,SYY
2017-07-14,50.54,50.73,50.445,50.57,2474047,SYY
2017-07-17,50.56,50.76,50.4,50.72,1849961,SYY
2017-07-18,50.67,50.78,50.32,50.39,1516697,SYY
2017-07-19,50.6,51.02,50.43,51.0,1726417,SYY
2017-07-20,50.99,51.14,50.655,50.82,2453787,SYY
2017-07-21,50.74,51.145,50.69,51.08,1570882,SYY
2017-07-24,51.06,51.79,50.9275,51.55,2298001,SYY
2017-07-25,51.71,52.07,51.5,51.97,2379044,SYY
2017-07-26,52.0,52.32,51.95,52.11,1687232,SYY
2017-07-27,52.1,52.6,51.86,52.56,3028332,SYY
2017-07-28,52.21,52.5,51.92,52.25,2631446,SYY
2017-07-31,52.34,52.71,51.985,52.62,2810349,SYY
2017-08-01,52.0,52.34,52.0,52.33,2286819,SYY
2017-08-02,52.43,52.755,52.23,52.68,1665953,SYY
2017-08-03,52.74,53.0266,51.98,52.1,2498180,SYY
2017-08-04,52.0,52.34,52.0,52.33,2286819,SYY
2017-08-07,52.46,52.66,52.29,52.48,2280652,SYY
2017-08-08,52.38,52.45,52.01,52.08,3290436,SYY
2017-08-09,51.93,52.18,51.19,51.32,3388924,SYY
2017-08-10,51.25,51.32,50.84,50.87,2963354,SYY
2017-08-11,51.01,51.82,50.87,51.58,3803719,SYY
2017-08-14,51.93,51.93,50.05,51.09,4375530,SYY
2017-08-15,51.31,51.88,51.18,51.59,2946899,SYY
2017-08-16,51.74,51.85,51.17,51.19,3356845,SYY
2017-08-17,51.0,51.63,50.9,51.19,3383927,SYY
2017-08-18,51.01,51.53,50.83,51.17,2100733,SYY
2017-08-21,51.19,51.39,50.99,51.17,2230021,SYY
2017-08-22,51.32,51.66,51.2,51.61,1755883,SYY
2017-08-23,51.45,51.73,51.17,51.66,1875277,SYY
2017-08-24,52.57,52.65,51.2,51.22,5272771,SYY
2017-08-25,51.37,52.6,51.31,52.32,3897682,SYY
2017-08-28,52.01,52.22,51.82,52.14,3114356,SYY
2017-08-29,52.14,52.53,51.98,52.29,2537684,SYY
2017-08-30,52.31,53.0,52.16,52.71,3101260,SYY
2017-08-31,52.85,53.0,52.63,52.67,3133955,SYY
2017-09-01,52.95,53.14,52.715,52.97,1594101,SYY
2017-09-05,52.97,53.235,52.75,53.02,2142136,SYY
2017-09-06,53.07,53.095,52.67,52.91,2312736,SYY
2017-09-07,52.92,53.22,52.53,53.11,3028654,SYY
2017-09-08,52.84,53.15,52.55,52.92,1736622,SYY
2017-09-11,53.15,53.31,52.91,53.29,1440696,SYY
2017-09-12,53.35,53.36,52.78,52.85,3059551,SYY
2017-09-13,52.94,53.815,52.85,53.49,2579451,SYY
2017-09-14,53.33,53.42,52.18,52.68,3998047,SYY
2017-09-15,52.77,53.66,52.615,53.66,5034058,SYY
2017-09-18,53.55,53.98,53.421,53.93,3480499,SYY
2017-09-19,53.91,54.31,53.82,53.92,2354480,SYY
2017-09-20,54.26,54.46,53.905,54.39,2923955,SYY
2017-09-21,54.37,54.41,53.79,53.87,2063978,SYY
2017-09-22,53.87,53.94,53.32,53.37,2382026,SYY
2017-09-25,53.5,54.4,53.42,54.09,2370027,SYY
2017-09-26,54.15,54.47,53.82,54.11,2004889,SYY
2017-09-27,54.16,54.44,53.73,54.13,2228443,SYY
2017-09-28,54.05,54.38,53.83,54.05,2017596,SYY
2017-09-29,54.0,54.35,53.89,53.95,1807783,SYY
2017-10-02,53.96,54.23,53.91,53.98,1617366,SYY
2017-10-03,53.94,54.1199,53.56,53.74,1477056,SYY
2017-10-04,53.9,54.435,53.64,54.24,2040209,SYY
2017-10-05,54.02,54.48,53.9502,54.29,1647942,SYY
2017-10-06,54.06,54.37,54.02,54.23,1622817,SYY
2017-10-09,54.23,54.5,53.92,53.97,2716374,SYY
2017-10-10,54.02,54.43,53.895,53.93,1835038,SYY
2017-10-11,54.12,54.38,53.69,53.78,2065997,SYY
2017-10-12,53.77,54.41,53.6,54.28,1406775,SYY
2017-10-13,54.44,54.74,54.335,54.45,1333128,SYY
2017-10-16,54.47,54.885,54.36,54.75,1390117,SYY
2017-10-17,54.59,55.07,54.221,54.83,1329698,SYY
2017-10-18,54.86,55.04,54.54,54.87,1627312,SYY
2017-10-19,54.81,54.95,54.53,54.74,1933221,SYY
2017-10-20,54.89,55.05,54.57,54.89,1966383,SYY
2017-10-23,54.93,55.11,54.77,54.95,1447804,SYY
2017-10-24,54.97,55.08,54.7,54.74,1511341,SYY
2017-10-25,54.83,54.91,54.25,54.55,1576264,SYY
2017-10-26,54.62,54.99,54.62,54.86,1778271,SYY
2017-10-27,54.55,54.87,54.38,54.8,1773940,SYY
2017-10-30,54.6,54.76,54.34,54.69,2615319,SYY
2017-10-31,54.68,55.75,54.65,55.62,2933045,SYY
2017-11-01,55.52,55.86,55.06,55.56,2734060,SYY
2017-11-02,55.75,55.95,55.52,55.84,2019866,SYY
2017-11-03,56.0,57.23,55.85,56.66,4343630,SYY
2017-11-06,55.2,55.92,53.95,54.17,5300240,SYY
2017-11-07,54.21,54.31,52.3,52.59,4523590,SYY
2017-11-08,54.9,55.31,54.87,55.16,1557915,SYY
2017-11-09,53.95,54.13,53.49,54.02,2623722,SYY
2017-11-10,53.95,54.37,53.77,54.19,1717858,SYY
2017-11-13,54.14,54.41,53.85,54.02,2258497,SYY
2017-11-14,53.8,54.965,53.65,54.93,1931512,SYY
2017-11-15,54.88,54.88,54.02,54.1,1927912,SYY
2017-11-16,54.45,54.86,54.25,54.48,2003304,SYY
2017-11-17,54.32,55.14,54.3,54.89,2740907,SYY
2017-11-20,54.88,55.15,54.53,54.97,1737459,SYY
2017-11-21,54.88,54.97,54.55,54.65,1900440,SYY
2017-11-22,54.74,54.97,54.55,54.9,1216453,SYY
2017-11-24,55.01,55.2,54.7501,54.92,621067,SYY
2017-11-27,54.9,55.31,54.87,55.16,1557915,SYY
2017-11-28,55.08,56.34,55.0,56.33,2316979,SYY
2017-11-29,56.26,58.03,56.24,57.7,3521669,SYY
2017-11-30,58.0,58.67,57.16,57.73,4419991,SYY
2017-12-01,57.64,57.84,57.02,57.78,2178988,SYY
2017-12-04,58.09,59.66,58.0,59.53,3382391,SYY
2017-12-05,59.28,59.39,58.62,59.28,3361443,SYY
2017-12-06,59.32,59.94,59.13,59.52,3402628,SYY
2017-12-07,59.6,61.3,59.51,60.91,3975687,SYY
2017-12-08,61.22,62.79,61.01,62.64,4431081,SYY
2017-12-11,62.03,62.37,61.66,61.98,2872913,SYY
2017-12-12,62.06,62.32,61.69,61.84,2543689,SYY
2017-12-13,61.69,62.08,61.56,61.62,2237551,SYY
2017-12-14,61.43,61.63,60.87,60.9,3086553,SYY
2017-12-15,60.89,61.22,60.68,60.95,5965626,SYY
2017-12-18,61.62,62.03,60.98,61.34,2454243,SYY
2017-12-19,61.53,62.04,60.92,61.02,2550154,SYY
2017-12-20,60.97,61.3,60.72,60.78,1596935,SYY
2017-12-21,61.14,61.14,60.52,60.59,1786386,SYY
2017-12-22,60.77,60.89,60.46,60.72,1627373,SYY
2017-12-26,60.87,61.06,60.64,60.76,969302,SYY
2017-12-27,60.91,61.0,60.75,60.86,1173802,SYY
2017-12-28,60.93,61.07,60.76,61.06,847041,SYY
2017-12-29,61.06,61.25,60.72,60.73,1111689,SYY
2018-01-02,60.69,61.34,60.46,60.5,2745698,SYY
2018-01-03,60.8,60.97,60.31,60.63,2537177,SYY
2018-01-04,60.24,61.08,59.93,60.84,3063430,SYY
2018-01-05,61.0,61.5,60.93,61.45,2640152,SYY
2018-01-08,61.49,61.86,61.1,61.58,2577474,SYY
2018-01-09,61.63,61.93,61.36,61.38,2388009,SYY
2018-01-10,60.85,61.52,60.36,61.35,3377064,SYY
2018-01-11,61.48,61.49,60.61,61.22,1744731,SYY
2018-01-12,61.39,61.92,61.09,61.38,3026124,SYY
2018-01-16,61.9,62.21,61.61,61.72,2438312,SYY
2018-01-17,62.08,62.58,61.87,62.2,1906803,SYY
2018-01-18,62.25,62.5,62.03,62.22,1897578,SYY
2018-01-19,62.52,63.3,62.41,63.21,2303933,SYY
2018-01-22,63.17,63.65,63.1,63.59,1648454,SYY
2018-01-23,63.46,63.77,63.13,63.34,1734332,SYY
2018-01-24,63.57,64.19,63.28,63.73,1907767,SYY
2018-01-25,63.86,64.16,63.76,63.99,1456719,SYY
2018-01-26,63.92,64.12,63.47,64.12,1445997,SYY
2018-01-29,64.2,64.27,63.39,63.39,1706010,SYY
2018-01-30,63.26,64.09,63.23,63.3,2078267,SYY
2018-01-31,63.48,64.165,62.66,62.87,4355206,SYY
2018-02-01,62.57,62.62,61.62,61.99,2517389,SYY
2018-02-02,61.89,62.27,61.0,61.18,4004185,SYY
2018-02-05,60.57,60.58,57.48,57.48,5834749,SYY
2018-02-06,56.42,59.9666,56.01,59.64,4520591,SYY
2018-02-07,59.42,60.01,58.4,58.43,3558986,SYY
2013-02-08,44.29,44.5,44.23,44.41,840687,TAP
2013-02-11,44.32,44.45,44.0,44.05,784904,TAP
2013-02-12,44.07,44.35,43.9,44.22,1167052,TAP
2013-02-13,44.29,44.62,44.25,44.62,1105620,TAP
2013-02-14,44.69,45.3499,43.91,43.97,2011870,TAP
2013-02-15,44.08,44.23,43.38,43.53,1859481,TAP
2013-02-19,43.72,45.265,43.72,45.1,2195225,TAP
2013-02-20,45.07,45.255,44.57,44.6,1500974,TAP
2013-02-21,44.51,44.71,44.09,44.49,1480081,TAP
2013-02-22,44.62,46.5,44.44,46.48,2687455,TAP
2013-02-25,46.48,47.09,46.08,46.08,2105447,TAP
2013-02-26,46.12,46.5,44.91,45.0,2404989,TAP
2013-02-27,44.92,45.12,44.315,44.79,1681176,TAP
2013-02-28,44.34,44.67,44.02,44.21,2784895,TAP
2013-03-01,44.09,45.26,44.09,45.24,1977202,TAP
2013-03-04,45.21,45.35,45.01,45.22,1269262,TAP
2013-03-05,45.3,47.0,45.27,46.97,2211541,TAP
2013-03-06,46.99,47.0,46.51,46.58,1055061,TAP
2013-03-07,46.68,46.96,46.47,46.58,803289,TAP
2013-03-08,46.75,47.39,46.56,47.37,1033225,TAP
2013-03-11,47.37,48.73,47.1525,48.56,1936955,TAP
2013-03-12,48.54,48.54,47.8,48.09,1492843,TAP
2013-03-13,48.19,48.925,48.05,48.8,1144381,TAP
2013-03-14,48.84,48.84,48.25,48.37,1015978,TAP
2013-03-15,48.23,48.58,48.1,48.46,1246087,TAP
2013-03-18,47.9,48.22,47.73,48.0,873011,TAP
2013-03-19,48.08,48.42,47.64,47.83,922017,TAP
2013-03-20,47.98,49.05,47.88,48.91,1556046,TAP
2013-03-21,48.75,48.84,48.455,48.56,864776,TAP
2013-03-22,48.8,49.04,48.505,48.96,727862,TAP
2013-03-25,48.99,49.15,48.43,48.59,846576,TAP
2013-03-26,48.6,49.29,48.5,49.27,913528,TAP
2013-03-27,48.93,48.96,48.46,48.49,768496,TAP
2013-03-28,48.42,48.98,48.4,48.93,900339,TAP
2013-04-01,49.85,51.9,49.77,51.9,3239516,TAP
2013-04-02,52.08,52.93,51.5162,52.28,3249419,TAP
2013-04-03,52.4,52.42,50.9701,51.02,2320354,TAP
2013-04-04,50.81,51.485,50.8,51.02,1117088,TAP
2013-04-05,50.42,50.63,49.99,50.16,1340579,TAP
2013-04-08,50.03,50.38,49.96,50.32,1440470,TAP
2013-04-09,50.32,50.32,49.73,49.97,929148,TAP
2013-04-10,50.02,51.12,50.02,51.0,979691,TAP
2013-04-11,50.92,51.595,50.92,51.46,848559,TAP
2013-04-12,51.18,51.91,50.943,51.91,825226,TAP
2013-04-15,51.67,51.93,50.6,50.6,1357661,TAP
2013-04-16,50.98,51.22,50.58,50.9,1224160,TAP
2013-04-17,50.68,50.93,50.04,50.17,973229,TAP
2013-04-18,50.29,50.58,49.6,49.7,1065550,TAP
2013-04-19,49.92,52.68,49.92,52.65,2526542,TAP
2013-04-22,52.52,52.71,51.85,52.08,1177057,TAP
2013-04-23,52.33,53.0696,52.12,53.02,1473309,TAP
2013-04-24,52.83,53.1,51.58,51.63,1761203,TAP
2013-04-25,51.9,52.07,51.24,51.31,1189234,TAP
2013-04-26,51.21,51.36,50.79,51.01,816124,TAP
2013-04-29,51.23,51.71,51.18,51.51,941220,TAP
2013-04-30,51.29,51.62,50.6,51.6,1080797,TAP
2013-05-01,51.57,51.83,50.94,50.97,744947,TAP
2013-05-02,50.96,51.15,50.355,50.42,1193161,TAP
2013-05-03,50.75,51.42,50.5778,51.31,787841,TAP
2013-05-06,51.2,51.2,50.38,50.97,965760,TAP
2013-05-07,50.0,50.8,48.8501,50.72,2537260,TAP
2013-05-08,50.65,50.7,49.63,49.7,1456733,TAP
2013-05-09,49.51,49.85,49.13,49.49,1808231,TAP
2013-05-10,49.65,50.09,49.51,50.08,734666,TAP
2013-05-13,50.08,50.3,49.75,50.29,1009493,TAP
2013-05-14,50.08,51.13,49.91,51.09,1323556,TAP
2013-05-15,50.96,51.14,50.62,51.06,1153501,TAP
2013-05-16,51.91,53.1,51.75,52.74,2655088,TAP
2013-05-17,52.83,53.35,52.48,53.32,1514665,TAP
2013-05-20,53.1,53.1175,52.61,52.9,1007361,TAP
2013-05-21,52.87,52.89,52.16,52.57,1050619,TAP
2013-05-22,52.48,52.84,51.64,51.69,1641499,TAP
2013-05-23,51.35,51.68,50.96,51.28,1377706,TAP
2013-05-24,51.23,51.84,51.02,51.56,902935,TAP
2013-05-28,52.01,52.37,51.35,51.88,1368952,TAP
2013-05-29,51.13,51.53,50.985,51.03,1385676,TAP
2013-05-30,51.01,51.39,50.995,51.05,876671,TAP
2013-05-31,50.88,50.88,49.39,49.41,1640293,TAP
2013-06-03,49.68,50.19,49.01,49.59,1731929,TAP
2013-06-04,49.69,50.49,49.6,50.38,1291510,TAP
2013-06-05,50.22,50.58,49.78,49.82,1258823,TAP
2013-06-06,49.88,50.05,48.98,49.53,1255422,TAP
2013-06-07,49.87,50.72,49.6,50.66,1052837,TAP
2013-06-10,50.71,51.19,50.39,51.18,1202317,TAP
2013-06-11,50.44,51.02,50.12,50.58,1018626,TAP
2013-06-12,50.89,51.07,49.6,49.6,1077575,TAP
2013-06-13,49.56,49.94,49.18,49.84,1466642,TAP
2013-06-14,49.84,50.11,49.45,49.59,1143489,TAP
2013-06-17,49.82,50.65,49.52,49.99,1408767,TAP
2013-06-18,49.97,50.1,49.75,49.84,1134507,TAP
2013-06-19,49.9,50.59,49.14,49.14,2057879,TAP
2013-06-20,48.72,48.87,47.52,47.62,2129063,TAP
2013-06-21,48.1,48.33,47.0,47.79,2306420,TAP
2013-06-24,47.15,48.33,46.94,47.9,1448348,TAP
2013-06-25,48.37,48.37,47.535,48.11,907638,TAP
2013-06-26,48.53,48.71,48.085,48.47,1042756,TAP
2013-06-27,48.79,49.15,48.48,48.56,1057067,TAP
2013-06-28,48.47,48.65,47.82,47.86,1583161,TAP
2013-07-01,48.18,48.47,48.01,48.16,958721,TAP
2013-07-02,48.07,48.32,47.66,48.07,1224086,TAP
2013-07-03,47.67,47.77,47.16,47.54,886426,TAP
2013-07-05,47.79,47.92,47.17,47.65,548751,TAP
2013-07-08,47.87,48.47,47.79,48.21,1322610,TAP
2013-07-09,48.48,50.36,48.475,50.33,2336224,TAP
2013-07-10,50.33,50.59,49.76,50.33,1607029,TAP
2013-07-11,50.895,51.94,50.79,51.9,1748088,TAP
2013-07-12,51.76,51.76,51.045,51.3,1413096,TAP
2013-07-15,51.34,51.79,51.2001,51.71,976228,TAP
2013-07-16,51.5,51.5,50.74,51.08,976805,TAP
2013-07-17,51.22,51.4296,50.77,50.83,1225241,TAP
2013-07-18,50.75,51.36,50.7,51.0,1980117,TAP
2013-07-19,51.0,51.42,50.8,51.39,2257193,TAP
2013-07-22,51.29,51.4,50.82,50.95,1575006,TAP
2013-07-23,50.99,51.02,50.4,50.63,1957386,TAP
2013-07-24,50.67,50.75,49.28,49.89,2643188,TAP
2013-07-25,49.43,49.89,48.93,49.83,2334460,TAP
2013-07-26,49.08,50.06,49.08,49.79,1639427,TAP
2013-07-29,49.7,49.95,49.53,49.87,1013424,TAP
2013-07-30,49.95,50.38,49.82,49.88,1261594,TAP
2013-07-31,50.18,50.51,50.01,50.06,1539124,TAP
2013-08-01,50.57,50.955,50.41,50.91,1278105,TAP
2013-08-02,50.67,51.0,50.65,50.79,1453386,TAP
2013-08-05,50.7,50.76,49.99,50.08,2061303,TAP
2013-08-06,50.89,53.52,50.89,53.26,7457851,TAP
2013-08-07,53.21,53.32,52.44,52.79,2806506,TAP
2013-08-08,52.79,53.53,52.61,53.42,1805613,TAP
2013-08-09,53.46,53.75,53.18,53.2,1159561,TAP
2013-08-12,52.93,52.93,52.42,52.52,1462964,TAP
2013-08-13,52.66,52.67,52.16,52.42,1196432,TAP
2013-08-14,52.46,52.46,51.84,51.9,1246008,TAP
2013-08-15,51.58,51.66,50.61,50.75,1691100,TAP
2013-08-16,50.56,50.9,50.42,50.78,2059282,TAP
2013-08-19,50.61,50.68,50.05,50.11,1269727,TAP
2013-08-20,50.26,50.85,50.12,50.52,1089869,TAP
2013-08-21,50.5,50.5,49.7,49.88,1210990,TAP
2013-08-22,49.86,50.12,49.725,49.84,937042,TAP
2013-08-23,49.9,50.58,49.65,50.46,1043753,TAP
2013-08-26,50.47,50.47,49.63,49.76,1006515,TAP
2013-08-27,49.42,49.57,49.15,49.48,1067452,TAP
2013-08-28,49.22,49.22,48.43,48.44,964700,TAP
2013-08-29,48.4,48.79,48.1801,48.59,592038,TAP
2013-08-30,48.62,48.905,48.39,48.79,946491,TAP
2013-09-03,49.5,49.85,48.33,48.56,1126129,TAP
2013-09-04,48.46,49.32,48.25,49.31,1481605,TAP
2013-09-05,49.12,49.46,49.03,49.19,957525,TAP
2013-09-06,49.4,49.47,48.93,49.24,994869,TAP
2013-09-09,49.28,49.28,48.955,49.09,911145,TAP
2013-09-10,49.38,49.39,49.03,49.39,921425,TAP
2013-09-11,49.37,49.78,49.34,49.71,1032910,TAP
2013-09-12,49.61,49.7,49.18,49.28,830533,TAP
2013-09-13,49.3,49.65,49.23,49.54,754740,TAP
2013-09-16,49.98,50.4,49.96,50.22,1093376,TAP
2013-09-17,50.34,51.09,50.24,50.7,1159996,TAP
2013-09-18,50.66,51.58,50.37,51.56,804559,TAP
2013-09-19,51.79,52.15,51.37,51.49,819086,TAP
2013-09-20,51.49,51.49,50.46,50.53,1226189,TAP
2013-09-23,50.43,50.51,50.04,50.29,697275,TAP
2013-09-24,50.2,50.478,49.97,50.2,581403,TAP
2013-09-25,50.33,50.68,50.09,50.43,738520,TAP
2013-09-26,50.48,50.79,50.48,50.69,767917,TAP
2013-09-27,50.4,50.54,50.16,50.4,582399,TAP
2013-09-30,50.23,50.355,49.91,50.13,888538,TAP
2013-10-01,50.15,50.94,49.89,50.94,909180,TAP
2013-10-02,50.69,50.7,49.94,50.19,1303473,TAP
2013-10-03,49.99,50.148,49.43,49.74,894684,TAP
2013-10-04,49.7,50.495,49.63,50.47,654472,TAP
2013-10-07,50.07,50.08,49.78,49.89,708389,TAP
2013-10-08,49.79,50.0,49.57,49.71,923979,TAP
2013-10-09,49.85,50.13,49.73,49.94,1004599,TAP
2013-10-10,50.5,51.308,50.44,51.29,1082821,TAP
2013-10-11,51.29,51.77,51.08,51.76,718601,TAP
2013-10-14,51.28,51.89,51.28,51.82,740348,TAP
2013-10-15,51.84,51.96,51.1,51.27,748702,TAP
2013-10-16,51.51,52.13,51.51,51.82,899893,TAP
2013-10-17,51.72,52.79,51.5,52.67,664517,TAP
2013-10-18,52.97,53.16,52.52,52.62,1097017,TAP
2013-10-21,52.74,53.52,52.535,53.5,1141202,TAP
2013-10-22,53.57,54.47,53.5,54.16,1409553,TAP
2013-10-23,54.07,54.09,53.49,53.64,1065483,TAP
2013-10-24,53.65,53.67,53.05,53.34,913039,TAP
2013-10-25,53.49,53.9,53.22,53.89,510905,TAP
2013-10-28,53.94,54.7799,53.85,54.54,1144905,TAP
2013-10-29,54.67,55.535,54.55,55.3,950416,TAP
2013-10-30,55.21,55.28,54.68,54.83,660768,TAP
2013-10-31,54.71,54.92,53.77,54.0,1051610,TAP
2013-11-01,54.09,54.24,53.28,53.99,719610,TAP
2013-11-04,54.31,54.42,53.57,54.21,1099846,TAP
2013-11-05,54.09,54.14,53.37,54.01,1199060,TAP
2013-11-06,56.26,56.26,53.74,54.69,1699489,TAP
2013-11-07,54.46,54.67,52.68,53.0,1918397,TAP
2013-11-08,53.0,53.89,52.52,53.79,991748,TAP
2013-11-11,53.86,54.15,53.58,53.87,670368,TAP
2013-11-12,53.86,53.87,53.15,53.85,679311,TAP
2013-11-13,53.57,54.02,53.15,53.9,722628,TAP
2013-11-14,54.07,54.29,53.74,53.98,758889,TAP
2013-11-15,53.62,54.24,53.46,54.12,771504,TAP
2013-11-18,54.14,54.29,53.88,53.99,655374,TAP
2013-11-19,54.02,54.19,53.81,53.91,524192,TAP
2013-11-20,53.92,54.06,52.9,53.24,751753,TAP
2013-11-21,53.42,53.49,52.78,53.04,684405,TAP
2013-11-22,53.01,53.75,52.815,53.65,597612,TAP
2013-11-25,53.77,54.04,53.29,53.45,631982,TAP
2013-11-26,53.06,53.39,52.9,53.17,625422,TAP
2013-11-27,53.19,53.33,52.85,53.05,371494,TAP
2013-11-29,53.01,53.01,52.64,52.67,246734,TAP
2013-12-02,52.72,52.84,52.11,52.55,786085,TAP
2013-12-03,52.47,54.07,52.34,53.93,1527184,TAP
2013-12-04,53.52,54.57,53.4,54.34,1815101,TAP
2013-12-05,54.07,55.33,53.56,54.01,1952803,TAP
2013-12-06,54.43,54.98,54.2,54.96,872025,TAP
2013-12-09,55.07,55.39,54.83,55.06,638957,TAP
2013-12-10,54.86,55.12,54.33,54.7,741620,TAP
2013-12-11,54.8,55.01,54.2,54.3,760925,TAP
2013-12-12,54.1,54.18,53.28,53.42,778479,TAP
2013-12-13,53.58,53.71,52.79,53.19,656188,TAP
2013-12-16,53.49,54.08,53.36,53.75,885610,TAP
2013-12-17,53.77,53.96,53.38,53.79,738443,TAP
2013-12-18,53.88,55.43,53.67,55.39,1103155,TAP
2013-12-19,55.32,55.4,54.62,54.97,689300,TAP
2013-12-20,55.11,55.31,54.77,54.94,862811,TAP
2013-12-23,55.26,55.32,54.76,54.94,551803,TAP
2013-12-24,55.07,55.28,54.75,55.04,136920,TAP
2013-12-26,55.09,55.46,54.7,55.39,301533,TAP
2013-12-27,55.16,55.8,55.14,55.76,609552,TAP
2013-12-30,55.7,55.98,55.34,55.76,443173,TAP
2013-12-31,56.01,56.49,56.01,56.15,550641,TAP
2014-01-02,55.95,56.05,54.85,55.22,1352710,TAP
2014-01-03,55.36,55.44,54.73,55.01,802581,TAP
2014-01-06,55.15,55.2,54.57,54.8,886351,TAP
2014-01-07,55.0,55.64,54.8,55.35,1407221,TAP
2014-01-08,55.5,55.66,55.11,55.22,935663,TAP
2014-01-09,55.4,55.45,55.09,55.3,700165,TAP
2014-01-10,55.43,56.23,55.39,56.08,1160453,TAP
2014-01-13,56.03,57.18,55.74,55.94,2130248,TAP
2014-01-14,55.96,56.79,55.915,56.67,1218354,TAP
2014-01-15,56.61,56.61,56.05,56.23,1210678,TAP
2014-01-16,56.06,56.42,55.77,56.15,1072756,TAP
2014-01-17,56.13,56.24,55.48,55.58,1169322,TAP
2014-01-21,55.61,55.965,54.86,55.11,1517309,TAP
2014-01-22,55.19,55.835,55.11,55.35,1207594,TAP
2014-01-23,54.94,55.1,54.37,54.45,997245,TAP
2014-01-24,54.22,54.44,53.82,53.82,904958,TAP
2014-01-27,53.65,54.57,53.63,54.24,1040855,TAP
2014-01-28,54.27,54.83,54.08,54.7,871479,TAP
2014-01-29,54.2,54.2,53.13,53.41,1136171,TAP
2014-01-30,53.73,53.99,53.46,53.81,771545,TAP
2014-01-31,52.96,53.2,52.55,52.64,1071425,TAP
2014-02-03,52.6,52.638,51.46,51.46,1321438,TAP
2014-02-04,51.77,52.025,51.28,51.48,1509718,TAP
2014-02-05,51.3,51.4568,50.9,51.32,791327,TAP
2014-02-06,51.48,51.77,51.412,51.67,763220,TAP
2014-02-07,51.97,52.44,51.83,52.41,576427,TAP
2014-02-10,52.57,52.68,52.01,52.52,724988,TAP
2014-02-11,52.52,53.37,52.41,53.29,757450,TAP
2014-02-12,53.48,53.63,53.0,53.1,1373577,TAP
2014-02-13,52.68,54.68,52.68,54.53,1322431,TAP
2014-02-14,54.62,55.11,54.43,55.02,1242668,TAP
2014-02-18,54.63,55.83,54.62,55.73,1463770,TAP
2014-02-19,55.72,56.75,55.6,56.12,1382009,TAP
2014-02-20,56.1,56.415,55.66,56.13,1449020,TAP
2014-02-21,56.14,56.71,55.92,56.6,956640,TAP
2014-02-24,57.0,57.54,56.75,57.27,1372760,TAP
2014-02-25,57.33,57.48,56.97,57.25,758828,TAP
2014-02-26,57.13,57.2797,56.625,56.68,700665,TAP
2014-02-27,56.7,57.07,56.61,56.91,761099,TAP
2014-02-28,56.98,57.18,56.54,56.83,919750,TAP
2014-03-03,56.5,56.71,56.06,56.62,732886,TAP
2014-03-04,57.07,57.41,56.69,56.92,896780,TAP
2014-03-05,57.0,57.72,56.9,57.49,956538,TAP
2014-03-06,57.48,58.19,57.37,57.99,1184979,TAP
2014-03-07,58.07,58.48,57.84,58.24,856717,TAP
2014-03-10,58.18,58.49,58.0,58.46,675460,TAP
2014-03-11,58.43,58.49,57.9,58.03,763058,TAP
2014-03-12,57.72,58.31,57.66,58.11,727174,TAP
2014-03-13,58.26,58.45,57.55,57.63,798799,TAP
2014-03-14,57.57,58.16,57.44,57.61,782670,TAP
2014-03-17,57.8,58.25,57.64,58.25,641214,TAP
2014-03-18,58.21,58.36,57.91,58.18,565297,TAP
2014-03-19,58.21,58.495,57.53,57.75,601174,TAP
2014-03-20,57.66,58.18,57.47,58.16,383909,TAP
2014-03-21,58.16,59.15,58.16,58.5,1255512,TAP
2014-03-24,58.63,59.016,57.48,57.55,753199,TAP
2014-03-25,58.01,58.63,57.81,58.61,1125187,TAP
2014-03-26,58.65,58.85,57.8,57.8,591647,TAP
2014-03-27,57.98,58.39,57.79,58.07,705304,TAP
2014-03-28,58.52,58.82,57.9,58.08,888172,TAP
2014-03-31,58.61,58.98,58.34,58.86,880575,TAP
2014-04-01,58.93,59.01,58.5,58.87,747437,TAP
2014-04-02,58.87,59.53,58.61,59.5,1150128,TAP
2014-04-03,59.67,59.75,59.21,59.72,1335209,TAP
2014-04-04,60.0,60.9,59.52,59.79,1686938,TAP
2014-04-07,59.67,60.04,59.12,59.22,1799397,TAP
2014-04-08,59.3,59.75,58.77,59.22,1576477,TAP
2014-04-09,59.35,59.46,58.69,59.33,1208447,TAP
2014-04-10,58.56,59.31,58.01,58.03,1094975,TAP
2014-04-11,58.0,58.3,56.79,57.08,1433243,TAP
2014-04-14,57.53,57.76,57.09,57.54,908995,TAP
2014-04-15,57.62,57.7,56.6,57.27,938750,TAP
2014-04-16,57.65,58.615,57.45,58.53,1067418,TAP
2014-04-17,58.37,58.7,57.9801,58.31,869400,TAP
2014-04-21,58.24,58.37,57.91,58.16,418987,TAP
2014-04-22,58.25,59.24,58.07,59.08,1224718,TAP
2014-04-23,59.13,59.28,58.54,58.57,708569,TAP
2014-04-24,58.69,59.17,58.43,59.08,650558,TAP
2014-04-25,59.03,59.03,58.29,58.56,801101,TAP
2014-04-28,58.96,60.16,58.75,60.15,1175679,TAP
2014-04-29,60.36,60.53,60.05,60.16,797310,TAP
2014-04-30,60.17,60.17,59.46,59.97,1209017,TAP
2014-05-01,60.06,60.48,59.61,60.48,904047,TAP
2014-05-02,60.5,60.59,60.26,60.58,719511,TAP
2014-05-05,60.29,60.55,59.98,60.55,870814,TAP
2014-05-06,60.28,60.36,59.69,59.77,789303,TAP
2014-05-07,60.0,62.42,60.0,61.95,1876498,TAP
2014-05-08,62.1,63.53,62.1,63.46,2117595,TAP
2014-05-09,63.39,64.06,63.22,63.81,1239315,TAP
2014-05-12,63.97,64.16,63.39,63.67,1271414,TAP
2014-05-13,63.85,64.17,63.59,64.03,799501,TAP
2014-05-14,64.0,64.25,63.56,63.58,871561,TAP
2014-05-15,63.46,63.76,63.39,63.73,1277765,TAP
2014-05-16,63.67,65.46,63.67,64.91,2904750,TAP
2014-05-19,64.64,65.08,64.59,64.96,1285566,TAP
2014-05-20,64.82,65.0,64.59,64.77,1097919,TAP
2014-05-21,65.0,65.11,64.34,64.52,1623751,TAP
2014-05-22,64.52,64.74,64.34,64.55,951864,TAP
2014-05-23,64.72,64.84,64.28,64.4,1232944,TAP
2014-05-27,64.67,65.09,64.48,64.79,2294136,TAP
2014-05-28,64.38,64.53,63.83,64.3,1598955,TAP
2014-05-29,64.44,65.36,64.38,65.34,2295742,TAP
2014-05-30,65.16,65.8,65.03,65.73,2339224,TAP
2014-06-02,65.6,65.82,65.375,65.77,1395938,TAP
2014-06-03,65.74,66.0,65.55,65.59,2036035,TAP
2014-06-04,65.59,65.83,65.35,65.57,795259,TAP
2014-06-05,65.87,65.87,65.38,65.65,855464,TAP
2014-06-06,65.61,66.78,65.61,66.72,1168597,TAP
2014-06-09,66.39,67.14,66.27,67.11,1456557,TAP
2014-06-10,67.39,71.3895,67.38,70.71,7120278,TAP
2014-06-11,71.05,72.3,70.3,72.07,5248263,TAP
2014-06-12,71.99,72.78,71.23,71.47,2521864,TAP
2014-06-13,71.46,71.65,71.04,71.23,1924723,TAP
2014-06-16,71.2,71.54,70.93,71.53,1321942,TAP
2014-06-17,71.68,71.85,71.3,71.5,1106251,TAP
2014-06-18,71.48,72.57,71.38,72.5,1529365,TAP
2014-06-19,72.75,73.31,72.57,73.16,1600098,TAP
2014-06-20,73.74,75.55,73.3,74.86,3014890,TAP
2014-06-23,74.96,74.96,73.6,73.7,1697708,TAP
2014-06-24,73.7,73.7,72.64,73.35,2340929,TAP
2014-06-25,73.18,73.95,73.06,73.86,1122564,TAP
2014-06-26,73.75,74.275,73.59,74.21,1057872,TAP
2014-06-27,74.02,74.43,73.78,74.4,1486262,TAP
2014-06-30,74.22,74.83,73.96,74.16,1574448,TAP
2014-07-01,74.17,74.6,73.64,74.2,1405761,TAP
2014-07-02,74.41,74.58,73.14,73.58,1759526,TAP
2014-07-03,73.96,74.11,73.52,73.8,1143577,TAP
2014-07-07,73.51,73.78,73.17,73.36,1028877,TAP
2014-07-08,73.47,73.92,73.11,73.17,1164953,TAP
2014-07-09,73.24,73.77,73.24,73.54,1303306,TAP
2014-07-10,72.98,73.55,72.77,73.32,864713,TAP
2014-07-11,73.19,73.7,73.19,73.59,915482,TAP
2014-07-14,73.96,74.69,72.88,72.96,1493838,TAP
2014-07-15,72.95,73.03,72.14,72.53,2447175,TAP
2014-07-16,72.97,73.71,72.12,72.45,1419262,TAP
2014-07-17,72.27,72.51,71.29,71.39,943265,TAP
2014-07-18,71.55,72.56,71.3,72.5,1025662,TAP
2014-07-21,72.1,72.4,71.685,72.19,615205,TAP
2014-07-22,72.44,72.56,72.21,72.44,637527,TAP
2014-07-23,72.67,72.85,72.24,72.57,825189,TAP
2014-07-24,72.91,73.14,72.22,73.01,946435,TAP
2014-07-25,72.55,72.62,71.47,71.57,727414,TAP
2014-07-28,71.29,71.32,70.0,70.36,1837528,TAP
2014-07-29,70.77,70.95,70.03,70.09,863549,TAP
2014-07-30,70.47,70.48,69.01,69.1,1342194,TAP
2014-07-31,68.87,68.91,67.47,67.53,1353346,TAP
2014-08-01,67.6,67.94,67.22,67.9,1254556,TAP
2014-08-04,67.6,67.94,67.22,67.9,1254556,TAP
2014-08-05,67.81,67.91,66.95,67.21,1558013,TAP
2014-08-06,69.62,71.69,69.32,71.08,3551599,TAP
2014-08-07,71.49,71.5,69.545,69.7,1742328,TAP
2014-08-08,69.47,71.29,69.43,71.19,1317628,TAP
2014-08-11,71.27,72.27,71.23,71.92,1283422,TAP
2014-08-12,71.49,72.27,71.49,72.25,943743,TAP
2014-08-13,72.58,72.8,72.06,72.55,1466154,TAP
2014-08-14,73.3,74.92,72.84,74.9,1674749,TAP
2014-08-15,74.78,75.4676,74.27,74.86,1184574,TAP
2014-08-18,75.34,75.53,74.95,75.18,925525,TAP
2014-08-19,75.42,75.61,75.19,75.21,959365,TAP
2014-08-20,75.2,75.2,74.42,74.69,677419,TAP
2014-08-21,74.81,74.91,74.44,74.49,1058449,TAP
2014-08-22,74.47,74.62,73.92,74.02,913190,TAP
2014-08-25,74.64,74.7,74.28,74.59,616558,TAP
2014-08-26,74.59,74.9101,74.09,74.13,729951,TAP
2014-08-27,74.03,74.07,73.5,73.65,873021,TAP
2014-08-28,73.53,73.81,73.32,73.62,610113,TAP
2014-08-29,73.71,73.99,73.43,73.95,734702,TAP
2014-09-02,74.17,74.17,72.94,73.11,985652,TAP
2014-09-03,73.24,73.695,72.87,73.0,997980,TAP
2014-09-04,73.2,73.45,72.09,72.24,1116211,TAP
2014-09-05,72.04,72.21,71.57,72.15,1528618,TAP
2014-09-08,71.92,72.36,71.18,71.82,1228016,TAP
2014-09-09,70.99,71.1275,70.03,70.19,1644172,TAP
2014-09-10,70.16,70.82,70.11,70.7,1576035,TAP
2014-09-11,70.53,71.63,70.46,71.58,1506660,TAP
2014-09-12,71.42,72.26,71.01,71.8,3175525,TAP
2014-09-15,76.71,77.78,75.31,76.0,10515055,TAP
2014-09-16,76.6,77.66,74.96,77.46,3518109,TAP
2014-09-17,77.21,77.5651,76.34,77.0,1704661,TAP
2014-09-18,77.2214,77.29,76.6,76.89,1367115,TAP
2014-09-19,77.28,77.29,76.45,76.58,1445762,TAP
2014-09-22,76.28,76.61,75.88,76.39,940731,TAP
2014-09-23,75.5,76.16,75.43,75.61,1155048,TAP
2014-09-24,75.44,76.68,75.22,76.51,1048159,TAP
2014-09-25,76.03,76.3,74.86,74.88,978716,TAP
2014-09-26,74.84,74.84,73.53,74.07,1130159,TAP
2014-09-29,74.18,74.64,73.88,74.22,2254363,TAP
2014-09-30,74.06,74.98,73.982,74.44,1255399,TAP
2014-10-01,74.0,74.09,72.29,72.58,1550515,TAP
2014-10-02,72.35,72.808,71.72,72.37,1144260,TAP
2014-10-03,72.92,74.28,72.695,74.01,2904616,TAP
2014-10-06,74.28,74.39,73.14,73.64,1817429,TAP
2014-10-07,73.31,73.93,73.12,73.19,1321588,TAP
2014-10-08,73.3,75.325,72.92,75.26,1770862,TAP
2014-10-09,74.93,75.14,73.55,73.6,1691001,TAP
2014-10-10,73.72,74.52,73.0,73.27,1754106,TAP
2014-10-13,73.07,73.3525,71.8,71.86,1654761,TAP
2014-10-14,72.0,72.34,71.13,71.44,1653295,TAP
2014-10-15,70.93,70.94,67.09,68.36,3911497,TAP
2014-10-16,66.47,68.35,66.17,68.02,3679923,TAP
2014-10-17,68.75,70.66,68.41,69.96,1966483,TAP
2014-10-20,69.52,70.41,69.47,70.23,1324570,TAP
2014-10-21,70.46,72.13,70.05,71.84,1638326,TAP
2014-10-22,71.51,71.97,70.662,70.68,1298212,TAP
2014-10-23,71.37,71.81,70.66,71.34,1465574,TAP
2014-10-24,71.74,73.31,71.04,73.23,1601947,TAP
2014-10-27,72.87,73.22,72.02,72.27,1148906,TAP
2014-10-28,72.47,73.6,72.26,73.6,964257,TAP
2014-10-29,73.89,74.17,72.44,72.9,1150339,TAP
2014-10-30,75.93,76.27,74.9,75.36,1135848,TAP
2014-10-31,73.69,74.47,72.92,74.38,1704565,TAP
2014-11-03,74.47,75.26,73.895,74.55,2277309,TAP
2014-11-04,74.59,75.32,73.96,74.29,1389954,TAP
2014-11-05,75.22,75.22,74.02,74.16,1663004,TAP
2014-11-06,74.23,77.11,73.92,77.05,2289771,TAP
2014-11-07,77.0,77.87,76.67,77.18,1393440,TAP
2014-11-10,77.18,77.36,75.77,76.65,923127,TAP
2014-11-11,76.82,77.09,75.56,76.21,677174,TAP
2014-11-12,75.93,76.27,74.9,75.36,1135848,TAP
2014-11-13,75.85,76.66,75.36,76.05,1240753,TAP
2014-11-14,76.06,76.22,75.2,75.48,731105,TAP
2014-11-17,75.55,77.93,75.33,77.75,1884677,TAP
2014-11-18,77.75,77.85,76.31,76.33,1208138,TAP
2014-11-19,76.29,76.29,74.29,74.84,1823878,TAP
2014-11-20,74.63,75.63,74.4,75.06,939344,TAP
2014-11-21,75.92,76.13,75.17,75.61,1034642,TAP
2014-11-24,75.85,76.96,75.69,76.45,1452184,TAP
2014-11-25,76.43,76.95,76.01,76.66,995163,TAP
2014-11-26,76.85,76.85,76.19,76.5,608085,TAP
2014-11-28,76.64,77.61,76.46,77.35,435904,TAP
2014-12-01,76.9,76.99,75.34,75.85,1224760,TAP
2014-12-02,75.7,76.73,75.7,76.55,2258000,TAP
2014-12-03,76.3,76.3,73.17,73.69,4422139,TAP
2014-12-04,73.53,73.98,72.53,73.26,2163327,TAP
2014-12-05,73.5,75.029,73.02,74.92,1923440,TAP
2014-12-08,74.55,74.8,73.33,73.85,1199066,TAP
2014-12-09,73.09,73.63,72.69,73.6,691380,TAP
2014-12-10,73.44,73.835,73.02,73.38,1192984,TAP
2014-12-11,73.64,75.9,73.21,74.79,1467806,TAP
2014-12-12,73.94,74.44,72.27,72.37,1629745,TAP
2014-12-15,72.74,73.36,71.7,72.04,1171661,TAP
2014-12-16,71.67,72.75,70.94,70.97,1321864,TAP
2014-12-17,70.87,73.78,70.81,73.66,1537121,TAP
2014-12-18,74.62,76.65,74.51,76.65,1445455,TAP
2014-12-19,76.84,77.49,75.5732,75.91,1899881,TAP
2014-12-22,76.0,76.375,75.6,76.0,645999,TAP
2014-12-23,76.5,76.94,75.61,76.81,709652,TAP
2014-12-24,76.73,76.92,75.57,76.25,372583,TAP
2014-12-26,76.34,76.645,75.88,75.91,683880,TAP
2014-12-29,75.73,76.65,75.27,76.08,453743,TAP
2014-12-30,75.67,76.02,74.87,74.9,499937,TAP
2014-12-31,75.26,75.338,74.45,74.52,614571,TAP
2015-01-02,74.64,74.885,72.94,73.86,815597,TAP
2015-01-05,73.39,74.22,73.275,73.41,1289207,TAP
2015-01-06,73.91,74.36,72.4,73.06,1358824,TAP
2015-01-07,74.0,75.54,73.94,75.4,1507686,TAP
2015-01-08,77.04,78.05,77.03,77.73,1813192,TAP
2015-01-09,78.02,78.81,77.45,77.58,1192775,TAP
2015-01-12,77.4,77.87,76.39,76.96,796756,TAP
2015-01-13,77.65,78.37,75.34,76.17,1234946,TAP
2015-01-14,74.77,75.39,74.4,74.98,1661473,TAP
2015-01-15,74.38,75.35,74.025,74.56,1679526,TAP
2015-01-16,74.2,75.16,73.85,75.05,1365504,TAP
2015-01-20,75.63,75.97,74.4,75.23,1060936,TAP
2015-01-21,74.99,76.82,74.72,76.66,902861,TAP
2015-01-22,76.88,78.23,76.26,78.09,1067903,TAP
2015-01-23,78.1,78.51,77.73,78.09,1003215,TAP
2015-01-26,77.63,78.64,77.48,78.18,1013124,TAP
2015-01-27,77.27,77.85,76.44,77.55,1263685,TAP
2015-01-28,77.82,78.92,77.1,77.21,1030959,TAP
2015-01-29,77.24,78.08,75.99,78.03,1353868,TAP
2015-01-30,77.22,77.5,75.81,75.93,1243055,TAP
2015-02-02,76.39,76.52,75.13,76.23,1161719,TAP
2015-02-03,76.74,77.88,76.45,77.84,1553258,TAP
2015-02-04,77.48,78.61,77.43,77.67,949866,TAP
2015-02-05,77.86,78.26,77.27,78.21,1509625,TAP
2015-02-06,78.2,78.34,77.06,77.16,925460,TAP
2015-02-09,76.96,76.96,76.01,76.34,1998255,TAP
2015-02-10,77.15,78.359,71.85,73.21,7330670,TAP
2015-02-11,72.92,73.85,72.65,73.0,2523674,TAP
2015-02-12,73.0,73.81,72.77,73.78,1444580,TAP
2015-02-13,73.59,73.77,72.24,72.82,1794640,TAP
2015-02-17,72.97,76.05,72.8,75.9,2289250,TAP
2015-02-18,75.65,76.45,74.99,76.26,1305192,TAP
2015-02-19,76.07,76.45,75.42,75.48,1421906,TAP
2015-02-20,75.04,76.86,74.62,76.63,1393743,TAP
2015-02-23,76.77,77.12,76.52,76.8,703016,TAP
2015-02-24,76.86,77.07,76.2,76.57,995501,TAP
2015-02-25,75.94,76.22,75.44,75.68,858900,TAP
2015-02-26,75.55,77.39,75.536,77.24,1256507,TAP
2015-02-27,77.11,77.5,75.72,75.89,1994637,TAP
2015-03-02,75.8,76.2,75.61,75.91,762369,TAP
2015-03-03,75.81,75.89,74.65,74.73,1296108,TAP
2015-03-04,74.28,74.97,74.28,74.3,1400369,TAP
2015-03-05,74.36,75.04,74.19,74.44,1354221,TAP
2015-03-06,74.0,74.52,73.38,74.23,1402984,TAP
2015-03-09,74.31,75.06,74.16,74.81,981090,TAP
2015-03-10,74.0,74.31,73.37,73.42,1032905,TAP
2015-03-11,73.51,73.83,73.22,73.68,1407056,TAP
2015-03-12,73.73,75.705,73.59,75.67,1268560,TAP
2015-03-13,75.63,75.7,74.5,75.06,2165477,TAP
2015-03-16,75.26,75.88,74.99,75.34,1570808,TAP
2015-03-17,74.85,75.05,73.62,73.81,1424132,TAP
2015-03-18,73.77,75.03,72.29,74.14,1866069,TAP
2015-03-19,74.03,74.136,72.77,73.15,1158715,TAP
2015-03-20,73.45,75.025,73.18,74.57,1379790,TAP
2015-03-23,74.85,74.87,73.71,73.74,1194253,TAP
2015-03-24,73.81,73.98,73.0,73.04,1264074,TAP
2015-03-25,73.17,73.17,71.88,72.0,2659477,TAP
2015-03-26,72.04,72.395,71.49,72.19,1204056,TAP
2015-03-27,72.05,73.56,71.93,73.26,2263877,TAP
2015-03-30,73.53,75.0,73.06,74.73,1185425,TAP
2015-03-31,74.4,75.04,73.7,74.45,1723140,TAP
2015-04-01,74.02,74.55,73.44,74.51,1562756,TAP
2015-04-02,74.58,75.49,74.31,75.4,1200683,TAP
2015-04-06,74.94,76.7,74.88,76.16,1808614,TAP
2015-04-07,76.15,78.365,76.15,78.24,2918463,TAP
2015-04-08,78.16,78.81,77.3,78.67,2750628,TAP
2015-04-09,78.66,79.18,77.61,77.92,2607056,TAP
2015-04-10,78.01,78.22,77.37,77.9,2123057,TAP
2015-04-13,77.99,78.03,76.63,76.63,1967950,TAP
2015-04-14,76.69,77.06,76.35,76.96,1692392,TAP
2015-04-15,77.27,77.48,76.73,76.88,1004513,TAP
2015-04-16,76.74,77.28,76.7,76.91,1584669,TAP
2015-04-17,76.43,77.26,76.38,76.97,1820773,TAP
2015-04-20,77.27,77.59,75.762,75.98,1968849,TAP
2015-04-21,76.0,76.57,75.71,75.93,1117350,TAP
2015-04-22,75.93,76.21,75.17,75.53,1069133,TAP
2015-04-23,75.44,75.69,75.03,75.12,872232,TAP
2015-04-24,75.48,75.51,74.54,75.13,966834,TAP
2015-04-27,75.41,75.42,74.56,74.6,1187997,TAP
2015-04-28,74.24,75.275,73.95,74.7,1223761,TAP
2015-04-29,74.16,74.69,73.64,74.07,1288593,TAP
2015-04-30,74.05,74.48,73.33,73.51,991030,TAP
2015-05-01,73.59,74.14,73.17,74.04,1053988,TAP
2015-05-04,74.1,74.255,73.47,73.65,907069,TAP
2015-05-05,73.5,73.68,72.73,72.92,1753879,TAP
2015-05-06,73.5,74.0,72.91,73.52,1716570,TAP
2015-05-07,73.17,75.08,71.5,74.02,4366324,TAP
2015-05-08,74.61,75.0,73.46,74.55,1987506,TAP
2015-05-11,74.35,75.49,74.11,74.93,2533798,TAP
2015-05-12,74.5,74.55,73.51,73.98,1215957,TAP
2015-05-13,73.97,74.92,73.772,74.62,2083717,TAP
2015-05-14,75.19,75.56,74.74,75.05,1872018,TAP
2015-05-15,75.06,75.19,74.77,75.0,1175120,TAP
2015-05-18,74.83,75.77,74.62,75.61,1213912,TAP
2015-05-19,75.88,76.3,75.43,75.69,1928589,TAP
2015-05-20,75.83,76.195,75.4975,75.55,1463865,TAP
2015-05-21,75.36,75.72,74.93,75.07,1159106,TAP
2015-05-22,74.89,75.23,74.05,74.24,1299857,TAP
2015-05-26,74.08,74.32,73.53,73.65,1275126,TAP
2015-05-27,73.29,73.57,72.94,72.97,1534410,TAP
2015-05-28,73.96,74.77,73.84,74.54,1755947,TAP
2015-05-29,74.19,74.4,73.26,73.38,1377664,TAP
2015-06-01,73.32,73.85,72.83,73.08,1455557,TAP
2015-06-02,72.81,74.28,72.67,74.02,1715856,TAP
2015-06-03,74.15,74.84,73.9,74.76,1305289,TAP
2015-06-04,74.32,75.11,74.2,74.86,2078570,TAP
2015-06-05,74.71,75.12,71.62,72.61,5433617,TAP
2015-06-08,72.64,73.96,72.23,72.84,1812533,TAP
2015-06-09,72.95,73.12,71.99,72.46,1424032,TAP
2015-06-10,72.81,73.13,72.5,72.65,1118922,TAP
2015-06-11,72.81,72.84,72.43,72.72,912279,TAP
2015-06-12,72.5,72.83,72.35,72.77,910354,TAP
2015-06-15,72.41,72.65,71.28,71.4,2043387,TAP
2015-06-16,71.46,72.715,70.9,72.51,1440173,TAP
2015-06-17,72.5,73.11,72.24,72.97,1177441,TAP
2015-06-18,73.41,74.12,73.01,73.72,1169407,TAP
2015-06-19,73.43,73.655,73.02,73.18,1394273,TAP
2015-06-22,73.77,74.15,73.61,73.85,1125471,TAP
2015-06-23,72.71,73.59,72.22,72.23,2154462,TAP
2015-06-24,72.13,73.89,72.13,72.57,2285824,TAP
2015-06-25,72.53,72.8,72.08,72.17,1498290,TAP
2015-06-26,72.6,73.07,72.21,72.29,992296,TAP
2015-06-29,71.56,71.75,70.5499,70.59,1255443,TAP
2015-06-30,71.25,71.47,69.69,69.81,1575946,TAP
2015-07-01,70.36,70.96,70.13,70.25,1181669,TAP
2015-07-02,70.04,70.366,69.51,70.06,1053940,TAP
2015-07-06,69.4,69.57,69.0,69.42,1706405,TAP
2015-07-07,69.39,70.3499,68.5,70.16,1320528,TAP
2015-07-08,70.3,71.17,69.79,70.09,1869570,TAP
2015-07-09,71.17,71.71,70.66,71.19,1999085,TAP
2015-07-10,72.03,72.29,70.81,71.09,912909,TAP
2015-07-13,71.4,72.38,71.13,72.17,1679473,TAP
2015-07-14,72.22,72.22,71.4,71.64,1112525,TAP
2015-07-15,71.77,72.08,71.18,71.68,1074995,TAP
2015-07-16,72.2,72.3799,71.92,72.18,784640,TAP
2015-07-17,71.8,72.18,71.34,71.65,1913241,TAP
2015-07-20,71.6,72.05,71.44,71.72,828903,TAP
2015-07-21,71.74,72.34,71.05,71.32,686405,TAP
2015-07-22,71.27,71.94,71.17,71.36,739988,TAP
2015-07-23,71.26,71.26,70.7,70.82,1164751,TAP
2015-07-24,70.86,71.01,69.68,70.0,715848,TAP
2015-07-27,69.52,69.7099,68.57,69.54,1404169,TAP
2015-07-28,69.64,69.71,68.6301,69.31,1337062,TAP
2015-07-29,69.59,70.2,69.1,70.04,2291565,TAP
2015-07-30,69.57,70.17,69.07,70.07,1197652,TAP
2015-07-31,70.2,71.21,69.88,71.14,1477960,TAP
2015-08-03,71.11,71.35,69.67,70.18,1653457,TAP
2015-08-04,70.21,70.25,69.47,69.59,1699585,TAP
2015-08-05,69.89,70.7,69.76,70.41,3451091,TAP
2015-08-06,72.3,74.1,71.82,73.76,3842170,TAP
2015-08-07,73.49,73.49,72.39,72.99,1695788,TAP
2015-08-10,73.43,73.64,72.49,72.75,1244498,TAP
2015-08-11,72.16,72.88,71.825,72.52,1556266,TAP
2015-08-12,71.96,72.42,71.685,72.23,1119371,TAP
2015-08-13,72.17,72.41,71.48,71.62,834333,TAP
2015-08-14,71.52,71.82,70.845,71.63,681341,TAP
2015-08-17,71.27,73.26,71.06,73.23,1830903,TAP
2015-08-18,73.16,74.33,73.12,73.27,1557779,TAP
2015-08-19,72.96,73.75,72.45,73.4,1710178,TAP
2015-08-20,72.77,72.84,71.98,71.99,1617302,TAP
2015-08-21,71.43,71.64,69.9799,69.98,2144111,TAP
2015-08-24,66.52,68.0,63.91,66.48,5042889,TAP
2015-08-25,68.03,68.18,65.14,65.19,2716144,TAP
2015-08-26,66.5,66.8,64.62,66.68,2206175,TAP
2015-08-27,67.03,68.0499,66.14,67.1,1596857,TAP
2015-08-28,66.83,67.39,66.65,67.14,1147640,TAP
2015-08-31,67.05,68.775,67.03,68.09,1813684,TAP
2015-09-01,66.83,67.32,66.01,66.3,1823671,TAP
2015-09-02,66.92,67.17,65.77,66.8,1347246,TAP
2015-09-03,66.87,67.93,66.72,66.96,1606253,TAP
2015-09-04,66.46,67.95,66.06,67.27,1596163,TAP
2015-09-08,68.25,69.41,68.02,69.29,2054645,TAP
2015-09-09,69.8,69.91,68.27,68.44,1461926,TAP
2015-09-10,68.49,69.75,68.05,69.26,1545665,TAP
2015-09-11,68.97,69.38,68.2751,69.35,1507633,TAP
2015-09-14,69.35,69.55,68.85,69.09,1347141,TAP
2015-09-15,69.42,72.71,68.83,72.64,3844146,TAP
2015-09-16,80.7,83.3,80.3,82.98,20381687,TAP
2015-09-17,82.8,83.75,81.7,82.6,7079671,TAP
2015-09-18,81.52,84.52,81.52,84.38,7130496,TAP
2015-09-21,85.76,85.79,83.392,83.67,3932186,TAP
2015-09-22,82.81,83.41,81.3,82.89,3324472,TAP
2015-09-23,82.95,83.46,82.61,82.79,3151026,TAP
2015-09-24,82.24,82.65,80.8,81.11,3224593,TAP
2015-09-25,81.7,82.83,81.63,82.3,2112556,TAP
2015-09-28,82.5,84.57,82.01,82.39,4958808,TAP
2015-09-29,82.58,83.35,80.16,82.0,5460099,TAP
2015-09-30,83.04,83.87,81.79,83.02,2535180,TAP
2015-10-01,83.02,83.82,82.56,83.24,2271087,TAP
2015-10-02,82.46,83.86,81.99,83.84,2256892,TAP
2015-10-05,84.4,85.05,83.85,84.26,2669168,TAP
2015-10-06,82.23,82.84,80.95,80.99,4301837,TAP
2015-10-07,81.5,82.27,79.46,82.21,4056887,TAP
2015-10-08,81.98,82.68,80.13,82.0,3751736,TAP
2015-10-09,81.92,82.42,81.37,81.61,3787612,TAP
2015-10-12,82.5,82.87,78.17,78.75,5811483,TAP
2015-10-13,86.74,89.0,85.72,86.58,14511841,TAP
2015-10-14,86.8,86.98,85.42,86.0,3207818,TAP
2015-10-15,86.41,87.95,86.03,87.76,3588467,TAP
2015-10-16,88.03,88.41,87.31,88.3,2706289,TAP
2015-10-19,88.28,88.8,87.87,88.13,2058759,TAP
2015-10-20,88.13,88.69,87.58,88.5,1694889,TAP
2015-10-21,88.6,88.89,87.65,87.91,1414620,TAP
2015-10-22,88.04,88.77,87.8,88.07,1704125,TAP
2015-10-23,88.69,88.69,87.53,88.48,1803640,TAP
2015-10-26,88.28,88.682,87.56,88.24,1007541,TAP
2015-10-27,87.89,88.07,86.28,86.71,1659466,TAP
2015-10-28,86.84,88.32,86.84,87.97,1928913,TAP
2015-10-29,87.97,88.49,87.13,87.49,1118712,TAP
2015-10-30,87.95,88.64,87.12,88.1,1328758,TAP
2015-11-02,88.07,88.83,87.67,88.71,1317654,TAP
2015-11-03,88.25,88.64,87.46,87.9,2545482,TAP
2015-11-04,87.9,88.195,86.66,87.42,1890250,TAP
2015-11-05,87.28,88.48,86.12,87.82,1243664,TAP
2015-11-06,87.33,87.91,86.0,87.57,1423633,TAP
2015-11-09,87.41,87.7,86.51,87.36,1897580,TAP
2015-11-10,87.32,90.59,86.66,88.31,5595431,TAP
2015-11-11,88.145,93.35,87.2,92.19,10523382,TAP
2015-11-12,91.86,94.63,91.45,92.12,5049199,TAP
2015-11-13,91.61,94.26,91.51,93.81,3859020,TAP
2015-11-16,94.32,95.16,92.91,93.88,2882599,TAP
2015-11-17,94.35,95.49,93.88,95.13,2437145,TAP
2015-11-18,95.36,95.74,93.32,94.09,1968454,TAP
2015-11-19,94.41,94.41,93.13,93.88,2249187,TAP
2015-11-20,94.36,94.5099,92.39,92.5,2214664,TAP
2015-11-23,93.15,93.41,91.99,92.25,2020644,TAP
2015-11-24,92.21,92.66,91.62,92.11,1818197,TAP
2015-11-25,92.24,92.97,92.03,92.5,2367706,TAP
2015-11-27,92.77,93.72,92.29,93.37,659221,TAP
2015-11-30,93.38,94.15,91.95,92.03,1644450,TAP
2015-12-01,92.34,93.5399,92.27,93.17,1193313,TAP
2015-12-02,93.0,93.325,92.37,92.75,1236158,TAP
2015-12-03,92.7,93.19,91.41,91.96,2261710,TAP
2015-12-04,92.0,95.51,91.99,95.14,2537943,TAP
2015-12-07,95.22,95.24,94.24,94.75,1278353,TAP
2015-12-08,94.28,94.81,92.75,94.59,2175793,TAP
2015-12-09,94.21,95.13,93.24,93.72,1132821,TAP
2015-12-10,93.6,94.175,93.0,93.39,1096639,TAP
2015-12-11,92.22,93.93,92.01,92.68,2142128,TAP
2015-12-14,92.55,93.15,90.93,91.91,1948849,TAP
2015-12-15,92.75,94.39,92.19,93.72,1955896,TAP
2015-12-16,94.02,94.55,92.56,94.16,1921985,TAP
2015-12-17,94.17,95.13,93.26,93.72,1042925,TAP
2015-12-18,93.28,93.62,92.5,92.55,1866831,TAP
2015-12-21,93.39,93.41,92.29,92.73,1240826,TAP
2015-12-22,93.07,93.51,92.19,93.14,1247852,TAP
2015-12-23,93.42,93.98,92.91,93.96,903216,TAP
2015-12-24,94.05,94.41,93.76,93.98,454798,TAP
2015-12-28,93.54,93.54,92.78,93.44,686891,TAP
2015-12-29,93.99,95.04,93.77,94.89,912541,TAP
2015-12-30,95.02,95.034,94.19,94.54,808057,TAP
2015-12-31,94.2,94.64,93.85,93.92,758752,TAP
2016-01-04,92.97,92.97,91.43,92.29,2293670,TAP
2016-01-05,92.54,93.1,91.58,92.64,1824330,TAP
2016-01-06,91.62,91.83,90.36,90.8,2187681,TAP
2016-01-07,89.92,91.52,89.8,90.35,2491306,TAP
2016-01-08,90.46,90.87,88.97,89.22,1675831,TAP
2016-01-11,89.42,90.12,87.86,88.47,1810372,TAP
2016-01-12,89.08,89.7,88.52,89.58,2248924,TAP
2016-01-13,89.67,89.95,87.41,87.59,2380222,TAP
2016-01-14,87.65,88.49,84.74,86.74,4253767,TAP
2016-01-15,85.15,86.29,83.83,86.03,3435217,TAP
2016-01-19,87.03,87.67,86.03,87.2,2154112,TAP
2016-01-20,86.41,86.99,85.31,86.27,3143795,TAP
2016-01-21,87.46,87.63,86.04,86.57,2463308,TAP
2016-01-22,87.91,90.1,87.86,88.9,1702655,TAP
2016-01-25,88.52,88.8,87.49,87.6,1396211,TAP
2016-01-26,87.77,88.74,86.93,87.76,2159199,TAP
2016-01-27,85.16,89.43,84.4,87.75,3755893,TAP
2016-01-28,88.14,89.56,87.8,88.45,2743924,TAP
2016-01-29,88.47,90.97,88.05,90.48,20928859,TAP
2016-02-01,90.5,92.405,90.08,91.91,4964341,TAP
2016-02-02,91.46,91.64,90.59,91.55,2676738,TAP
2016-02-03,91.84,91.9,88.94,89.97,2231749,TAP
2016-02-04,89.96,89.96,86.89,87.63,3073980,TAP
2016-02-05,87.33,87.73,86.08,86.95,2917071,TAP
2016-02-08,86.0,86.18,83.8,83.9,5427756,TAP
2016-02-09,83.63,85.3,83.03,83.87,3343821,TAP
2016-02-10,84.53,85.24,84.08,84.18,1869538,TAP
2016-02-11,82.77,84.195,80.78,83.63,2993169,TAP
2016-02-12,83.5,84.64,83.3,84.14,2057008,TAP
2016-02-16,85.28,85.29,83.46,84.66,2386940,TAP
2016-02-17,85.28,86.52,84.73,86.24,1963333,TAP
2016-02-18,86.0,86.1,84.66,84.73,2149315,TAP
2016-02-19,84.73,85.6,84.24,85.55,1383601,TAP
2016-02-22,85.69,86.99,85.6,86.83,1506755,TAP
2016-02-23,86.43,87.42,85.23,85.6,1699959,TAP
2016-02-24,85.14,86.26,84.64,86.14,1207129,TAP
2016-02-25,85.8,86.65,85.19,86.63,1068376,TAP
2016-02-26,86.61,86.88,85.03,85.19,1225486,TAP
2016-02-29,85.15,86.44,84.939,85.27,2842996,TAP
2016-03-01,86.09,86.97,85.59,86.54,1302814,TAP
2016-03-02,86.15,86.66,85.43,86.63,1487480,TAP
2016-03-03,86.4,88.54,86.12,88.54,1813652,TAP
2016-03-04,88.99,90.346,88.81,90.22,2077272,TAP
2016-03-07,89.95,90.65,89.01,89.33,1516136,TAP
2016-03-08,88.8,89.16,88.033,88.4,969068,TAP
2016-03-09,88.6,90.53,88.24,90.38,1395144,TAP
2016-03-10,90.78,91.92,90.33,91.81,1685642,TAP
2016-03-11,91.99,92.76,91.12,92.46,1976015,TAP
2016-03-14,92.17,92.7,90.33,92.5,1330551,TAP
2016-03-15,92.35,92.95,92.01,92.8,1090478,TAP
2016-03-16,92.25,93.38,91.9,93.19,1255682,TAP
2016-03-17,93.37,94.61,93.37,94.43,1163711,TAP
2016-03-18,94.43,94.49,93.12,93.46,2440920,TAP
2016-03-21,93.71,93.76,92.61,93.52,1128501,TAP
2016-03-22,93.56,94.92,93.08,94.83,1415246,TAP
2016-03-23,94.92,95.71,94.32,95.52,1690511,TAP
2016-03-24,94.63,95.32,94.56,95.31,1228668,TAP
2016-03-28,95.3,96.2,94.94,95.4,1005104,TAP
2016-03-29,95.05,96.12,94.88,96.11,1210115,TAP
2016-03-30,96.75,97.0,95.91,96.07,908642,TAP
2016-03-31,95.9,96.94,95.595,96.18,1530075,TAP
2016-04-01,95.46,97.03,95.29,96.95,1339597,TAP
2016-04-04,96.71,97.25,95.68,96.01,1400322,TAP
2016-04-05,95.12,95.25,93.55,93.98,1494479,TAP
2016-04-06,94.07,94.3,93.0,93.99,1651391,TAP
2016-04-07,92.91,93.25,91.88,92.3,1400636,TAP
2016-04-08,91.44,93.24,91.17,93.12,1827696,TAP
2016-04-11,93.4,93.895,92.75,92.85,972433,TAP
2016-04-12,92.73,93.37,92.35,92.87,1324196,TAP
2016-04-13,93.33,93.44,92.52,92.92,1001224,TAP
2016-04-14,92.84,96.41,92.46,95.73,2900578,TAP
2016-04-15,96.0,96.92,95.25,96.88,1807948,TAP
2016-04-18,96.48,96.93,96.0,96.68,941336,TAP
2016-04-19,97.15,98.27,96.7,97.75,1466617,TAP
2016-04-20,97.43,97.65,96.55,96.78,867808,TAP
2016-04-21,96.34,96.5999,95.115,95.52,1218770,TAP
2016-04-22,95.1,95.75,94.1,95.63,1012805,TAP
2016-04-25,95.63,96.5,94.93,96.44,985601,TAP
2016-04-26,96.84,96.84,95.77,96.0,980280,TAP
2016-04-27,96.12,96.64,95.0,95.81,1176271,TAP
2016-04-28,95.02,95.97,94.94,95.67,1170593,TAP
2016-04-29,95.49,96.6,95.02,95.63,1375382,TAP
2016-05-02,95.56,97.135,95.35,96.77,2070083,TAP
2016-05-03,96.77,99.4499,96.05,98.31,2772140,TAP
2016-05-04,97.77,98.88,96.8001,98.17,1595563,TAP
2016-05-05,98.39,98.71,97.89,98.47,1024317,TAP
2016-05-06,98.41,98.5343,97.34,98.3,683254,TAP
2016-05-09,98.38,99.49,98.27,99.13,992968,TAP
2016-05-10,99.34,100.28,98.85,99.94,1028972,TAP
2016-05-11,100.02,100.45,99.25,99.49,688327,TAP
2016-05-12,100.1,100.1,98.88,99.73,901611,TAP
2016-05-13,99.67,99.85,98.4,98.76,936560,TAP
2016-05-16,98.97,100.23,98.79,99.81,752198,TAP
2016-05-17,99.66,100.04,97.85,98.22,1344290,TAP
2016-05-18,97.92,98.05,96.42,96.71,1862174,TAP
2016-05-19,96.71,97.57,96.0,97.49,859395,TAP
2016-05-20,97.86,97.86,96.4,96.72,1258912,TAP
2016-05-23,96.64,97.46,96.17,97.22,679945,TAP
2016-05-24,97.79,99.41,97.455,99.17,1022520,TAP
2016-05-25,99.19,100.16,97.91,99.43,878258,TAP
2016-05-26,99.32,100.11,98.76,99.36,712280,TAP
2016-05-27,99.42,100.62,99.04,100.2,1006664,TAP
2016-05-31,100.31,100.48,98.77,99.18,1529464,TAP
2016-06-01,99.22,102.18,99.22,102.18,2411205,TAP
2016-06-02,101.82,101.97,100.94,101.94,902472,TAP
2016-06-03,101.42,102.6,101.42,102.47,830135,TAP
2016-06-06,102.77,103.07,102.13,102.96,631686,TAP
2016-06-07,103.03,103.07,101.42,101.71,1575850,TAP
2016-06-08,101.69,103.75,101.69,103.6,1551034,TAP
2016-06-09,102.85,103.64,102.48,103.38,1438662,TAP
2016-06-10,102.9,104.15,102.66,103.69,2208195,TAP
2016-06-13,103.22,104.12,101.5,101.58,2111180,TAP
2016-06-14,101.3,101.5199,99.2,100.55,1964823,TAP
2016-06-15,100.9,101.24,100.01,100.18,1386362,TAP
2016-06-16,99.82,100.94,99.425,100.84,996675,TAP
2016-06-17,101.08,101.17,99.86,100.31,1474917,TAP
2016-06-20,101.71,102.13,101.05,101.05,1068889,TAP
2016-06-21,101.15,102.24,101.1,102.07,926896,TAP
2016-06-22,102.39,102.7,101.41,101.51,764108,TAP
2016-06-23,102.35,102.71,101.66,101.95,773844,TAP
2016-06-24,98.54,99.52,97.3,98.08,3631881,TAP
2016-06-27,97.47,98.06,95.574,96.18,2195682,TAP
2016-06-28,97.35,98.575,95.7,96.64,2374050,TAP
2016-06-29,97.58,99.04,96.8,98.44,2764074,TAP
2016-06-30,99.2,102.31,98.56,101.13,2938321,TAP
2016-07-01,101.73,102.16,100.61,100.74,1066597,TAP
2016-07-05,100.97,101.09,100.27,100.44,997515,TAP
2016-07-06,99.8,101.53,99.1,101.27,1416190,TAP
2016-07-07,101.09,101.51,99.62,99.85,1153211,TAP
2016-07-08,101.22,102.66,100.405,102.56,1566187,TAP
2016-07-11,102.46,102.54,101.48,101.62,1186689,TAP
2016-07-12,101.62,102.07,100.94,101.4,1417182,TAP
2016-07-13,102.01,102.15,101.15,101.2,1486030,TAP
2016-07-14,101.34,101.72,98.6,98.76,2854091,TAP
2016-07-15,98.96,99.4,97.47,98.53,3047905,TAP
2016-07-18,98.61,99.21,97.51,99.11,1828922,TAP
2016-07-19,98.8,99.04,97.96,98.03,1864656,TAP
2016-07-20,98.35,101.29,97.12,100.8,4759929,TAP
2016-07-21,100.37,100.77,99.601,100.13,1637296,TAP
2016-07-22,100.43,102.24,100.38,101.67,1647298,TAP
2016-07-25,101.87,101.92,100.84,101.17,1398681,TAP
2016-07-26,100.5,100.64,98.03,98.11,3368799,TAP
2016-07-27,97.61,97.623,89.4,93.13,16847673,TAP
2016-07-28,93.32,98.72,93.32,97.75,8862536,TAP
2016-07-29,99.3,103.84,99.24,102.16,10798654,TAP
2016-08-01,102.16,102.16,100.4,100.85,2623893,TAP
2016-08-02,100.95,102.115,99.59,100.79,2675917,TAP
2016-08-03,100.43,100.63,99.04,99.65,1423039,TAP
2016-08-04,100.01,100.77,99.51,99.9,1320880,TAP
2016-08-05,99.9,100.64,98.8,99.07,1394690,TAP
2016-08-08,99.33,99.33,98.25,98.99,964673,TAP
2016-08-09,99.22,100.01,98.68,99.39,1342206,TAP
2016-08-10,99.81,99.94,99.0,99.59,989834,TAP
2016-08-11,99.94,100.08,99.43,99.57,1116286,TAP
2016-08-12,99.34,100.19,98.87,99.79,791024,TAP
2016-08-15,99.86,100.17,98.93,98.95,1633342,TAP
2016-08-16,98.76,99.42,98.31,98.92,1101646,TAP
2016-08-17,99.03,99.55,98.24,99.12,1571430,TAP
2016-08-18,99.29,99.515,98.435,99.0,1500935,TAP
2016-08-19,98.68,99.53,98.45,99.34,1743258,TAP
2016-08-22,99.29,100.07,98.75,99.75,1554783,TAP
2016-08-23,99.86,100.43,99.46,100.13,1218767,TAP
2016-08-24,100.15,101.13,100.15,100.65,1228540,TAP
2016-08-25,100.65,101.39,100.35,101.01,1313268,TAP
2016-08-26,101.46,102.88,101.325,101.89,1426948,TAP
2016-08-29,101.43,103.41,101.43,103.33,1655282,TAP
2016-08-30,103.41,103.41,102.33,103.11,1412324,TAP
2016-08-31,103.24,103.35,101.78,102.32,1246600,TAP
2016-09-01,102.09,102.68,101.54,102.47,1189948,TAP
2016-09-02,102.74,104.45,102.72,104.21,1439924,TAP
2016-09-06,104.14,106.65,104.12,106.61,2023878,TAP
2016-09-07,106.23,107.55,105.775,105.93,1651801,TAP
2016-09-08,105.89,105.995,104.23,104.32,2108013,TAP
2016-09-09,103.37,103.91,101.33,101.34,1991488,TAP
2016-09-12,101.52,103.89,101.05,103.73,2081742,TAP
2016-09-13,103.21,103.55,101.29,101.54,1822305,TAP
2016-09-14,101.71,103.155,101.71,102.36,1852543,TAP
2016-09-15,102.06,104.31,102.06,103.66,2183649,TAP
2016-09-16,102.9,103.28,102.17,102.8,1443585,TAP
2016-09-19,102.93,103.34,102.24,102.58,1132214,TAP
2016-09-20,102.58,102.97,102.06,102.2,1451716,TAP
2016-09-21,103.22,105.36,102.92,105.15,2079603,TAP
2016-09-22,105.5,107.24,105.5,106.78,1780010,TAP
2016-09-23,106.82,107.0453,105.685,105.97,1373903,TAP
2016-09-26,105.37,105.74,103.76,104.26,2081290,TAP
2016-09-27,104.78,108.39,104.45,107.53,3524542,TAP
2016-09-28,110.61,111.24,108.5,109.61,5446761,TAP
2016-09-29,109.52,109.55,108.35,108.44,2322315,TAP
2016-09-30,108.69,110.4,107.68,109.8,3028348,TAP
2016-10-03,109.24,109.88,108.02,108.68,1929985,TAP
2016-10-04,108.96,109.67,107.62,107.82,1680129,TAP
2016-10-05,107.97,108.375,107.5,107.78,1541034,TAP
2016-10-06,107.3,108.13,107.1001,107.73,1074272,TAP
2016-10-07,108.0,108.31,106.45,107.65,1207615,TAP
2016-10-10,108.62,110.66,108.62,109.83,1801271,TAP
2016-10-11,110.06,110.2,108.63,109.84,2079104,TAP
2016-10-12,109.84,110.49,109.51,110.25,1265923,TAP
2016-10-13,110.47,111.09,109.8,110.65,1515583,TAP
2016-10-14,111.27,112.19,111.02,111.25,1687375,TAP
2016-10-17,111.5,111.98,110.31,110.39,1134508,TAP
2016-10-18,111.1,111.1,110.03,110.11,1150522,TAP
2016-10-19,110.0,110.49,109.04,109.09,1679125,TAP
2016-10-20,109.68,110.0695,108.17,108.53,1924604,TAP
2016-10-21,108.4,108.7,107.61,108.63,1763042,TAP
2016-10-24,108.78,109.0,107.915,108.3,1221517,TAP
2016-10-25,108.26,108.69,107.78,108.1,2047256,TAP
2016-10-26,108.0,108.0,106.09,106.11,1439980,TAP
2016-10-27,106.62,106.82,104.77,104.86,1901398,TAP
2016-10-28,104.02,105.43,103.32,104.49,1943065,TAP
2016-10-31,104.49,105.22,103.51,103.81,2236464,TAP
2016-11-01,102.7,109.37,101.8101,105.31,6877587,TAP
2016-11-02,104.88,105.19,103.55,103.65,2462004,TAP
2016-11-03,103.98,104.22,101.9,103.02,1918741,TAP
2016-11-04,103.36,104.0,102.62,102.81,1448496,TAP
2016-11-07,103.93,105.12,103.86,105.0,1789851,TAP
2016-11-08,104.51,106.345,104.49,105.88,1819042,TAP
2016-11-09,103.11,104.62,102.7,103.09,2326846,TAP
2016-11-10,102.13,102.64,98.21,99.66,4565616,TAP
2016-11-11,99.44,99.83,98.22,99.05,1674892,TAP
2016-11-14,98.8,98.81,96.09,96.82,2878633,TAP
2016-11-15,97.12,98.15,97.07,97.72,1783124,TAP
2016-11-16,97.46,97.92,96.4,97.51,1219079,TAP
2016-11-17,97.35,97.999,97.25,97.94,1098039,TAP
2016-11-18,97.29,97.82,96.55,96.83,1480545,TAP
2016-11-21,97.07,98.96,97.07,98.55,1408930,TAP
2016-11-22,98.84,100.34,98.46,99.98,1881962,TAP
2016-11-23,100.03,100.3389,98.49,98.89,1222197,TAP
2016-11-25,98.83,100.77,98.41,99.74,716927,TAP
2016-11-28,99.34,100.21,98.79,99.83,1527031,TAP
2016-11-29,99.65,100.51,99.52,100.05,1233125,TAP
2016-11-30,99.64,100.25,98.03,98.03,1819359,TAP
2016-12-01,97.73,98.25,94.1,94.66,3214603,TAP
2016-12-02,94.96,95.85,94.74,95.63,1796031,TAP
2016-12-05,95.63,96.72,95.23,95.53,1732765,TAP
2016-12-06,95.52,95.7002,94.8478,95.48,1485198,TAP
2016-12-07,95.64,97.39,95.28,97.13,2130670,TAP
2016-12-08,96.9,98.41,96.31,98.11,1602030,TAP
2016-12-09,98.43,99.09,98.21,99.04,1135737,TAP
2016-12-12,98.73,99.81,98.7,99.4,1757615,TAP
2016-12-13,100.14,100.43,99.53,99.83,1676526,TAP
2016-12-14,99.95,100.25,98.2101,98.8,1648453,TAP
2016-12-15,97.77,98.64,97.38,97.48,1857201,TAP
2016-12-16,97.75,98.49,97.01,97.85,2058892,TAP
2016-12-19,98.19,98.52,97.0,97.59,1144401,TAP
2016-12-20,97.34,97.59,95.47,96.01,1529691,TAP
2016-12-21,96.36,97.52,96.225,97.31,1122219,TAP
2016-12-22,96.93,97.36,96.09,96.84,684266,TAP
2016-12-23,97.15,97.89,96.58,97.74,611617,TAP
2016-12-27,97.68,98.04,97.33,97.49,600919,TAP
2016-12-28,97.35,97.58,96.6702,96.96,569204,TAP
2016-12-29,97.29,98.1,97.21,98.02,624625,TAP
2016-12-30,98.31,98.38,96.99,97.31,999454,TAP
2017-01-03,97.89,98.59,97.22,97.88,1105063,TAP
2017-01-04,98.43,99.52,98.22,99.41,1213369,TAP
2017-01-05,99.48,100.2799,99.01,99.68,2072718,TAP
2017-01-06,99.67,100.21,99.32,99.79,880151,TAP
2017-01-09,99.68,99.68,97.93,98.28,1347704,TAP
2017-01-10,98.33,98.71,95.88,96.41,2558125,TAP
2017-01-11,96.49,96.95,95.61,95.67,1591202,TAP
2017-01-12,95.39,95.72,94.85,95.43,2101483,TAP
2017-01-13,96.12,97.79,95.87,97.62,1608380,TAP
2017-01-17,97.53,98.84,97.53,97.91,1339402,TAP
2017-01-18,98.0,99.22,97.93,98.2,1138538,TAP
2017-01-19,97.99,98.47,97.42,97.54,993586,TAP
2017-01-20,97.96,98.14,97.14,97.62,908163,TAP
2017-01-23,97.06,97.63,95.84,96.19,1698117,TAP
2017-01-24,96.19,97.27,94.5,96.88,2209321,TAP
2017-01-25,97.3,97.85,96.69,96.99,2238881,TAP
2017-01-26,97.09,97.435,95.93,96.04,1304976,TAP
2017-01-27,95.99,96.46,95.18,95.35,1017448,TAP
2017-01-30,95.51,95.54,94.42,95.47,1179788,TAP
2017-01-31,95.24,96.685,94.91,96.52,1299295,TAP
2017-02-01,96.35,96.98,95.66,96.42,1300455,TAP
2017-02-02,96.88,97.209,95.89,95.95,1094598,TAP
2017-02-03,96.62,97.67,96.13,97.0,1519722,TAP
2017-02-06,97.13,97.13,96.21,96.48,1904311,TAP
2017-02-07,96.4,96.62,94.51,94.89,3250780,TAP
2017-02-08,94.91,96.72,94.65,95.62,2693851,TAP
2017-02-09,95.71,96.925,95.34,96.67,1655168,TAP
2017-02-10,96.67,96.94,95.87,95.95,1562382,TAP
2017-02-13,96.39,96.56,95.67,96.21,1653209,TAP
2017-02-14,97.17,100.1,94.12,99.5,4140293,TAP
2017-02-15,99.0,99.35,98.32,99.03,2634823,TAP
2017-02-16,98.81,100.33,98.52,99.8,1864863,TAP
2017-02-17,99.92,102.14,99.63,101.59,2856531,TAP
2017-02-21,101.14,101.91,100.29,100.53,2355679,TAP
2017-02-22,100.15,100.81,99.76,100.22,1062457,TAP
2017-02-23,100.0,101.18,99.86,100.05,1036330,TAP
2017-02-24,99.8,101.17,98.9201,101.02,1729522,TAP
2017-02-27,100.7,100.8525,99.32,99.52,1634084,TAP
2017-02-28,99.79,100.7,99.05,100.39,1657121,TAP
2017-03-01,100.47,100.89,99.61,99.66,1325826,TAP
2017-03-02,98.97,99.545,98.41,98.49,1430743,TAP
2017-03-03,98.35,99.86,98.26,99.85,1912114,TAP
2017-03-06,99.5,99.65,98.15,98.23,987212,TAP
2017-03-07,98.23,98.37,96.785,96.99,1546043,TAP
2017-03-08,96.76,97.18,96.25,96.77,1952768,TAP
2017-03-09,96.63,97.13,96.22,96.79,1298885,TAP
2017-03-10,97.37,97.5,96.47,97.1,854361,TAP
2017-03-13,96.82,97.55,96.65,97.49,1494259,TAP
2017-03-14,97.55,98.12,97.0,97.11,735826,TAP
2017-03-15,97.14,98.33,97.0,97.9,981482,TAP
2017-03-16,97.98,98.49,97.63,98.23,980333,TAP
2017-03-17,98.75,99.37,97.02,98.38,1612338,TAP
2017-03-20,98.6,98.87,97.98,98.64,1303656,TAP
2017-03-21,98.75,99.65,97.98,98.03,1820668,TAP
2017-03-22,98.25,98.45,97.3601,97.51,887145,TAP
2017-03-23,97.09,97.92,97.06,97.25,872850,TAP
2017-03-24,97.29,97.73,96.74,97.02,586677,TAP
2017-03-27,96.59,96.98,96.14,96.46,1032123,TAP
2017-03-28,96.25,96.57,95.49,96.3,1392545,TAP
2017-03-29,96.17,96.74,95.745,96.66,1115744,TAP
2017-03-30,96.21,96.56,95.5,95.57,1307644,TAP
2017-03-31,95.35,96.18,95.2,95.71,1453659,TAP
2017-04-03,95.98,96.27,95.18,95.46,1328255,TAP
2017-04-04,95.28,95.75,94.6,95.59,1538493,TAP
2017-04-05,95.46,96.24,95.11,95.46,1446521,TAP
2017-04-06,95.62,97.0,95.6,96.0,1449565,TAP
2017-04-07,95.86,96.23,95.18,95.37,995676,TAP
2017-04-10,95.26,96.1,95.06,95.89,827382,TAP
2017-04-11,95.77,95.77,94.71,95.58,1092248,TAP
2017-04-12,95.53,95.719,95.17,95.56,835178,TAP
2017-04-13,95.5,95.61,94.56,94.56,855934,TAP
2017-04-17,94.78,95.18,94.47,95.13,676050,TAP
2017-04-18,94.98,96.6,94.72,96.32,1176139,TAP
2017-04-19,96.32,96.62,95.76,96.16,1473911,TAP
2017-04-20,95.48,95.59,94.6,95.05,1607301,TAP
2017-04-21,94.98,95.2,94.58,94.86,1807561,TAP
2017-04-24,95.62,96.41,95.49,96.04,1185048,TAP
2017-04-25,96.34,96.97,96.315,96.52,1215874,TAP
2017-04-26,96.43,96.77,95.79,95.83,972039,TAP
2017-04-27,96.2,96.65,95.56,95.78,1319759,TAP
2017-04-28,95.76,96.05,95.17,95.89,958499,TAP
2017-05-01,95.94,96.45,95.23,95.26,926029,TAP
2017-05-02,95.22,95.7,94.48,95.36,1962423,TAP
2017-05-03,92.02,93.04,89.27,90.89,8211217,TAP
2017-05-04,90.73,93.35,90.39,91.73,3582399,TAP
2017-05-05,92.31,93.22,92.16,93.12,1983109,TAP
2017-05-08,93.43,94.0,93.1,93.93,2386852,TAP
2017-05-09,93.68,93.885,92.59,92.8,1274377,TAP
2017-05-10,92.67,92.87,92.241,92.82,933256,TAP
2017-05-11,92.58,93.51,92.5,93.49,1116419,TAP
2017-05-12,93.46,93.9899,93.03,93.74,1307387,TAP
2017-05-15,93.5,94.275,93.5,94.08,960345,TAP
2017-05-16,94.05,94.6,93.96,94.07,968034,TAP
2017-05-17,93.71,94.5,92.81,93.03,1443131,TAP
2017-05-18,92.85,92.86,92.3,92.52,1656162,TAP
2017-05-19,92.87,94.22,92.54,94.13,1968849,TAP
2017-05-22,94.61,95.5,94.29,95.17,2202431,TAP
2017-05-23,95.31,95.52,94.31,94.85,2302385,TAP
2017-05-24,94.69,94.905,94.01,94.44,1376901,TAP
2017-05-25,94.96,95.19,94.45,94.66,1543504,TAP
2017-05-26,94.08,96.05,93.81,95.78,1733984,TAP
2017-05-30,95.41,95.8,94.78,95.28,1608991,TAP
2017-05-31,95.5,96.29,94.54,94.79,2960851,TAP
2017-06-01,95.01,96.59,95.01,96.59,1786625,TAP
2017-06-02,96.88,97.38,96.42,96.86,1003977,TAP
2017-06-05,96.38,96.56,95.62,96.25,1816798,TAP
2017-06-06,96.14,96.59,95.82,96.02,1019662,TAP
2017-06-07,95.99,97.5,88.32,89.78,9451735,TAP
2017-06-08,89.56,89.95,86.03,87.16,8588640,TAP
2017-06-09,86.8,87.42,86.15,87.4,3918250,TAP
2017-06-12,87.2,88.53,86.875,88.26,3622132,TAP
2017-06-13,88.45,89.23,88.0,88.98,2734612,TAP
2017-06-14,89.33,89.77,87.73,88.12,2065967,TAP
2017-06-15,87.8,87.98,87.24,87.64,2087759,TAP
2017-06-16,87.66,87.84,85.99,86.85,3149234,TAP
2017-06-19,87.06,87.06,85.91,86.58,3072489,TAP
2017-06-20,86.47,87.21,86.4,86.66,1596419,TAP
2017-06-21,86.5,86.86,85.59,85.77,1376508,TAP
2017-06-22,85.71,86.295,85.46,85.95,1684872,TAP
2017-06-23,85.98,86.71,85.76,86.5,1770583,TAP
2017-06-26,86.94,87.17,86.35,86.35,1161766,TAP
2017-06-27,86.4,86.59,85.77,86.38,1257901,TAP
2017-06-28,86.78,87.82,86.5,87.42,1497489,TAP
2017-06-29,87.41,87.41,85.9,86.46,1312029,TAP
2017-06-30,86.86,86.96,86.3,86.34,1015629,TAP
2017-07-03,86.68,86.98,86.19,86.41,516340,TAP
2017-07-05,86.15,86.69,85.92,86.44,1720014,TAP
2017-07-06,86.32,86.86,86.04,86.2,1011419,TAP
2017-07-07,86.2,86.72,85.84,86.13,1330451,TAP
2017-07-10,86.55,86.73,85.55,85.61,836984,TAP
2017-07-11,85.56,86.27,85.34,85.92,988477,TAP
2017-07-12,86.71,87.56,86.26,86.75,2657325,TAP
2017-07-13,87.04,87.33,86.42,86.99,1921760,TAP
2017-07-14,87.28,88.03,87.11,87.89,983437,TAP
2017-07-17,88.04,88.22,87.47,87.51,974418,TAP
2017-07-18,87.7,87.8,87.22,87.62,665047,TAP
2017-07-19,87.75,88.59,87.32,88.53,1312404,TAP
2017-07-20,88.62,88.91,87.49,87.54,1253157,TAP
2017-07-21,87.51,88.12,87.29,87.98,1869012,TAP
2017-07-24,87.94,88.37,87.74,87.96,1334692,TAP
2017-07-25,87.97,88.87,87.8,88.58,1268239,TAP
2017-07-26,88.78,89.36,88.36,89.04,2105843,TAP
2017-07-27,89.6,90.5,89.11,89.57,1323159,TAP
2017-07-28,89.79,89.8,88.55,89.11,718049,TAP
2017-07-31,89.26,89.36,88.67,88.98,874110,TAP
2017-08-01,90.98,91.34,90.12,90.51,1209019,TAP
2017-08-02,93.61,94.02,90.76,91.83,2702167,TAP
2017-08-03,91.7,92.54,90.8,90.87,1566625,TAP
2017-08-04,90.98,91.34,90.12,90.51,1209019,TAP
2017-08-07,90.43,90.51,89.84,89.85,1288831,TAP
2017-08-08,89.93,91.14,89.91,90.66,1778206,TAP
2017-08-09,90.61,90.72,90.01,90.5,1131891,TAP
2017-08-10,90.0,90.71,89.47,90.2,1150126,TAP
2017-08-11,90.32,91.1,89.71,90.4,688645,TAP
2017-08-14,90.6,91.35,90.54,90.87,783523,TAP
2017-08-15,90.78,91.26,90.57,91.07,719780,TAP
2017-08-16,91.08,91.74,90.96,91.34,803751,TAP
2017-08-17,91.15,91.52,89.94,89.96,953274,TAP
2017-08-18,89.81,90.095,89.3301,89.74,1091526,TAP
2017-08-21,89.79,90.13,89.505,89.73,470309,TAP
2017-08-22,89.78,90.17,88.3,89.02,1973792,TAP
2017-08-23,88.85,89.77,88.34,89.39,1441220,TAP
2017-08-24,89.09,89.87,88.27,89.81,3484328,TAP
2017-08-25,90.19,91.36,89.81,91.0,2467997,TAP
2017-08-28,91.04,91.12,89.11,89.49,3669640,TAP
2017-08-29,88.39,89.54,88.36,89.39,1102794,TAP
2017-08-30,89.43,89.98,89.43,89.63,711805,TAP
2017-08-31,89.87,90.4,89.59,89.75,1241757,TAP
2017-09-01,89.99,90.62,89.67,90.03,942548,TAP
2017-09-05,89.71,90.11,88.55,88.88,1290177,TAP
2017-09-06,89.02,89.3399,88.36,88.72,1987808,TAP
2017-09-07,88.87,89.17,87.83,87.94,1547363,TAP
2017-09-08,88.08,88.42,87.64,88.25,1786669,TAP
2017-09-11,88.55,89.55,88.4,89.41,1194256,TAP
2017-09-12,89.56,90.25,89.24,89.7,679328,TAP
2017-09-13,88.89,89.37,88.28,88.58,1717861,TAP
2017-09-14,88.41,89.13,87.68,87.77,1139056,TAP
2017-09-15,87.48,87.88,86.66,87.25,1724263,TAP
2017-09-18,87.25,87.25,85.89,86.13,1407280,TAP
2017-09-19,86.14,86.42,85.21,85.47,1094919,TAP
2017-09-20,85.25,85.58,83.18,83.48,1777846,TAP
2017-09-21,83.55,83.55,82.14,82.81,1537546,TAP
2017-09-22,82.81,83.2,82.51,82.81,1475921,TAP
2017-09-25,82.83,83.0,81.9101,82.22,2207293,TAP
2017-09-26,82.19,82.87,81.94,82.35,1231235,TAP
2017-09-27,82.22,82.35,81.57,81.86,1460416,TAP
2017-09-28,81.69,81.99,80.92,81.35,1677838,TAP
2017-09-29,81.56,82.3,81.41,81.64,1614086,TAP
2017-10-02,81.77,82.215,81.42,82.02,2365345,TAP
2017-10-03,82.23,82.64,81.7,81.92,999157,TAP
2017-10-04,81.93,83.72,81.93,83.18,1192666,TAP
2017-10-05,83.69,84.16,82.96,83.11,1469500,TAP
2017-10-06,82.8,83.25,82.68,83.18,867291,TAP
2017-10-09,83.15,83.39,82.08,82.26,1034411,TAP
2017-10-10,82.36,84.09,82.36,83.97,1670766,TAP
2017-10-11,83.95,84.28,83.69,84.14,1790121,TAP
2017-10-12,83.92,84.39,83.78,84.35,806895,TAP
2017-10-13,84.72,84.91,83.45,83.59,1236329,TAP
2017-10-16,83.42,83.87,82.51,82.75,1339116,TAP
2017-10-17,82.67,83.005,82.24,82.7,1354233,TAP
2017-10-18,82.99,83.06,82.46,82.6,1789293,TAP
2017-10-19,82.5,83.87,82.47,83.58,1640446,TAP
2017-10-20,83.86,83.86,82.99,83.25,1136562,TAP
2017-10-23,83.5,83.69,83.14,83.61,1301478,TAP
2017-10-24,83.41,83.67,82.85,83.57,846942,TAP
2017-10-25,83.44,83.44,81.21,82.25,1628084,TAP
2017-10-26,82.0,82.0,80.35,80.37,2008971,TAP
2017-10-27,80.15,80.27,78.1,78.43,2285318,TAP
2017-10-30,78.2,79.28,78.18,78.95,1497331,TAP
2017-10-31,79.24,80.9601,79.12,80.87,2011939,TAP
2017-11-01,81.59,83.32,80.25,81.04,2502416,TAP
2017-11-02,80.75,80.86,78.5,79.08,2511305,TAP
2017-11-03,79.15,80.31,79.15,79.76,1290328,TAP
2017-11-06,79.63,79.85,78.63,78.89,1233937,TAP
2017-11-07,78.64,79.46,78.64,78.88,1197361,TAP
2017-11-08,79.2,79.81,78.61,79.63,1230227,TAP
2017-11-09,79.43,80.78,79.43,80.53,892418,TAP
2017-11-10,80.57,80.79,80.1,80.34,1292065,TAP
2017-11-13,80.16,81.23,80.16,80.84,982735,TAP
2017-11-14,80.5,81.25,80.12,80.52,861934,TAP
2017-11-15,80.5,82.0,78.7,78.79,1435504,TAP
2017-11-16,78.79,80.1786,78.6001,79.49,1207029,TAP
2017-11-17,79.24,79.97,78.88,79.68,748818,TAP
2017-11-20,79.48,79.67,79.05,79.2,1184464,TAP
2017-11-21,79.41,80.1,79.2,79.32,872716,TAP
2017-11-22,79.61,79.84,79.27,79.54,1473172,TAP
2017-11-24,79.93,79.93,79.49,79.67,293980,TAP
2017-11-27,79.59,79.73,78.92,79.38,951539,TAP
2017-11-28,79.36,79.67,78.37,78.58,1401896,TAP
2017-11-29,78.11,78.27,76.25,76.52,2000127,TAP
2017-11-30,76.51,78.22,76.28,78.1,2076827,TAP
2017-12-01,78.22,79.64,78.08,79.21,1485853,TAP
2017-12-04,79.56,81.0,79.01,80.51,1587080,TAP
2017-12-05,80.7,81.05,79.69,80.32,1248827,TAP
2017-12-06,80.57,81.38,80.36,81.07,1341099,TAP
2017-12-07,80.81,80.81,79.86,79.95,816454,TAP
2017-12-08,79.94,80.18,79.02,80.14,980217,TAP
2017-12-11,80.0,81.02,79.695,80.79,979191,TAP
2017-12-12,80.76,81.05,80.09,80.15,952831,TAP
2017-12-13,80.11,80.23,79.21,79.5,931450,TAP
2017-12-14,80.0,80.33,79.28,79.37,1062641,TAP
2017-12-15,79.78,80.55,79.44,79.8,2356576,TAP
2017-12-18,81.28,81.43,80.57,80.85,1516023,TAP
2017-12-19,81.12,81.47,80.63,80.7,1522781,TAP
2017-12-20,80.61,80.8462,79.54,80.59,1105321,TAP
2017-12-21,80.82,81.56,80.58,81.18,1503646,TAP
2017-12-22,81.29,81.545,80.88,81.1,803132,TAP
2017-12-26,81.19,81.93,81.15,81.82,559036,TAP
2017-12-27,82.02,82.36,81.64,81.68,672235,TAP
2017-12-28,81.85,82.15,81.43,82.03,660417,TAP
2017-12-29,82.21,82.55,82.01,82.07,798746,TAP
2018-01-02,82.24,82.61,81.64,82.24,1135974,TAP
2018-01-03,81.91,82.3,81.25,81.45,1330913,TAP
2018-01-04,81.82,82.45,81.58,82.0,966046,TAP
2018-01-05,82.43,83.07,82.05,82.93,1206458,TAP
2018-01-08,82.86,84.23,82.56,83.82,1591963,TAP
2018-01-09,83.88,84.23,82.56,83.63,1442552,TAP
2018-01-10,83.79,85.76,83.69,85.21,1795025,TAP
2018-01-11,85.44,85.86,84.37,84.49,904066,TAP
2018-01-12,84.89,85.1733,84.5,84.88,1191349,TAP
2018-01-16,85.04,85.08,84.39,84.72,1832599,TAP
2018-01-17,85.0,85.37,84.5,84.68,1090904,TAP
2018-01-18,84.66,84.66,83.1,83.25,1719584,TAP
2018-01-19,83.51,83.9685,83.2542,83.77,1225628,TAP
2018-01-22,83.71,84.12,83.36,84.06,1328662,TAP
2018-01-23,84.08,84.09,83.19,83.26,1047632,TAP
2018-01-24,83.58,84.1,83.16,83.89,884845,TAP
2018-01-25,83.9,84.17,83.3,83.79,905150,TAP
2018-01-26,83.67,84.44,83.25,84.39,978059,TAP
2018-01-29,84.13,84.63,83.47,83.48,805832,TAP
2018-01-30,83.45,84.22,83.43,83.48,979779,TAP
2018-01-31,83.69,84.18,83.18,84.02,1053694,TAP
2018-02-01,83.85,83.91,83.11,83.55,759700,TAP
2018-02-02,82.96,83.09,80.8,81.06,1242601,TAP
2018-02-05,80.44,81.58,77.35,77.68,1763517,TAP
2018-02-06,76.98,78.4797,76.76,77.98,2208667,TAP
2018-02-07,77.61,78.21,75.79,76.16,2525070,TAP
2013-02-08,143.6,144.855,142.74,143.05,541220,TDG
2013-02-11,143.25,146.45,142.9501,145.18,685019,TDG
2013-02-12,145.55,146.31,143.41,144.91,282593,TDG
2013-02-13,145.0,145.7,143.57,144.75,244229,TDG
2013-02-14,144.28,144.78,142.67,143.44,242413,TDG
2013-02-15,143.21,144.14,142.88,143.77,264173,TDG
2013-02-19,143.73,144.23,142.4,143.05,563090,TDG
2013-02-20,143.26,143.72,139.71,139.86,357048,TDG
2013-02-21,139.47,141.21,138.92,141.16,374385,TDG
2013-02-22,141.5,143.0,141.5,142.74,243315,TDG
2013-02-25,143.19,143.23,138.83,138.83,280424,TDG
2013-02-26,139.53,139.95,138.47,139.18,207718,TDG
2013-02-27,139.28,143.53,139.0,142.6,358318,TDG
2013-02-28,142.82,144.33,141.94,142.34,455850,TDG
2013-03-01,141.71,143.61,140.54,142.68,197078,TDG
2013-03-04,142.09,143.08,141.005,141.75,295456,TDG
2013-03-05,142.62,144.61,142.43,142.84,195367,TDG
2013-03-06,143.65,144.14,142.85,143.51,141817,TDG
2013-03-07,143.96,144.37,142.76,143.72,160609,TDG
2013-03-08,144.36,144.66,143.36,143.85,329517,TDG
2013-03-11,146.45,147.75,145.31,147.56,526549,TDG
2013-03-12,147.67,148.17,146.185,146.9,272535,TDG
2013-03-13,146.97,150.68,146.61,150.59,325273,TDG
2013-03-14,150.795,151.03,149.51,150.91,244969,TDG
2013-03-15,150.27,151.96,150.09,151.02,629057,TDG
2013-03-18,149.48,151.38,149.43,150.1,264356,TDG
2013-03-19,150.45,151.0,149.0,150.44,319293,TDG
2013-03-20,150.96,152.17,149.95,151.71,215841,TDG
2013-03-21,150.81,151.36,149.0,149.71,178205,TDG
2013-03-22,150.2,150.47,148.84,149.35,145085,TDG
2013-03-25,149.78,150.66,147.87,148.28,305575,TDG
2013-03-26,149.16,150.58,148.35,150.27,241791,TDG
2013-03-27,149.46,151.5,148.63,150.96,179897,TDG
2013-03-28,151.19,153.12,150.15,152.92,213243,TDG
2013-04-01,153.19,153.74,150.666,151.09,269574,TDG
2013-04-02,151.17,152.17,150.23,150.39,241405,TDG
2013-04-03,150.81,151.47,148.84,149.53,243741,TDG
2013-04-04,149.68,150.29,148.75,149.84,94909,TDG
2013-04-05,148.17,148.555,146.2,147.88,293581,TDG
2013-04-08,147.71,151.0,147.635,150.28,192330,TDG
2013-04-09,150.4,151.76,150.33,151.21,266019,TDG
2013-04-10,151.64,153.655,150.36,153.22,285485,TDG
2013-04-11,153.63,155.17,151.99,153.01,308047,TDG
2013-04-12,152.36,153.665,151.0575,152.9,139700,TDG
2013-04-15,152.9,153.44,148.5,148.88,233563,TDG
2013-04-16,150.39,150.5,146.86,148.16,365793,TDG
2013-04-17,146.76,147.43,143.8247,145.49,351861,TDG
2013-04-18,145.63,145.67,142.931,144.18,146271,TDG
2013-04-19,144.71,145.45,144.05,145.37,128217,TDG
2013-04-22,145.6,146.79,143.32,146.16,212260,TDG
2013-04-23,147.14,147.2,145.01,146.88,139426,TDG
2013-04-24,147.53,148.5,147.21,148.09,178091,TDG
2013-04-25,148.2,148.41,147.11,147.35,141404,TDG
2013-04-26,147.45,147.61,144.8,145.31,251529,TDG
2013-04-29,145.6,145.93,144.05,144.87,320657,TDG
2013-04-30,144.93,147.09,144.74,146.8,446492,TDG
2013-05-01,146.73,148.15,146.05,147.0,325095,TDG
2013-05-02,147.62,149.99,147.62,149.02,192680,TDG
2013-05-03,150.89,150.985,149.434,149.5,236661,TDG
2013-05-06,149.54,151.0,149.01,150.3,265702,TDG
2013-05-07,151.0,151.0,146.25,150.13,453472,TDG
2013-05-08,150.27,150.66,147.84,148.5,283786,TDG
2013-05-09,149.04,150.97,147.99,149.87,253701,TDG
2013-05-10,149.8,150.204,148.65,148.84,142144,TDG
2013-05-13,148.85,148.85,147.29,148.11,264939,TDG
2013-05-14,147.89,150.21,147.88,150.08,251108,TDG
2013-05-15,150.08,155.97,149.9,154.69,556889,TDG
2013-05-16,154.95,155.43,150.17,150.65,443200,TDG
2013-05-17,150.69,152.28,148.81,149.83,447622,TDG
2013-05-20,149.47,150.99,149.33,149.84,158347,TDG
2013-05-21,149.82,150.195,148.96,149.42,190719,TDG
2013-05-22,149.29,152.16,149.1,150.01,397342,TDG
2013-05-23,148.68,148.68,147.31,147.85,247303,TDG
2013-05-24,147.62,148.17,146.33,147.0,264075,TDG
2013-05-28,148.03,150.796,146.89,148.26,501276,TDG
2013-05-29,148.09,148.14,145.94,146.92,214307,TDG
2013-05-30,147.35,148.96,145.2,146.1,650691,TDG
2013-05-31,145.62,147.16,145.134,146.1,261943,TDG
2013-06-03,146.42,149.265,146.1646,148.88,380955,TDG
2013-06-04,148.5,149.514,147.55,147.76,312403,TDG
2013-06-05,147.17,148.3193,146.23,147.45,318369,TDG
2013-06-06,147.68,150.73,146.71,150.72,431084,TDG
2013-06-07,151.07,151.6,149.37,149.86,407045,TDG
2013-06-10,149.85,150.88,149.38,149.99,298388,TDG
2013-06-11,148.7,150.05,147.35,147.51,420571,TDG
2013-06-12,148.63,148.63,145.04,145.23,366667,TDG
2013-06-13,142.92,146.58,142.92,145.68,751607,TDG
2013-06-14,145.54,149.7,143.02,148.78,817611,TDG
2013-06-17,149.93,153.44,149.484,152.24,361086,TDG
2013-06-18,158.56,161.5,155.44,156.85,1492727,TDG
2013-06-19,157.1,158.3,155.9,156.84,914709,TDG
2013-06-20,154.48,157.34,153.725,157.14,899775,TDG
2013-06-21,155.19,163.83,155.19,162.48,1330459,TDG
2013-06-24,161.02,164.17,158.88,162.19,936314,TDG
2013-06-25,162.58,164.62,154.79,156.81,1311469,TDG
2013-06-26,157.81,158.31,155.92,156.79,665396,TDG
2013-06-27,158.35,159.685,156.8775,158.04,769044,TDG
2013-06-28,157.39,159.08,156.6,156.77,610198,TDG
2013-07-01,156.57,158.08,154.35,154.96,988457,TDG
2013-07-02,155.11,156.59,150.14,151.67,701993,TDG
2013-07-03,151.63,153.96,150.69,153.7,342518,TDG
2013-07-05,157.5,158.26,153.9,158.0,854634,TDG
2013-07-08,158.28,160.68,158.25,160.11,1207632,TDG
2013-07-09,160.52,164.395,159.48,159.8,907025,TDG
2013-07-10,160.08,162.23,159.059,160.8,1265730,TDG
2013-07-11,139.64,143.15,139.64,141.64,660883,TDG
2013-07-12,141.6,142.94,140.07,142.36,422136,TDG
2013-07-15,143.0,143.14,140.85,140.99,277474,TDG
2013-07-16,140.94,140.94,138.92,139.16,494469,TDG
2013-07-17,139.29,140.54,137.56,139.15,711170,TDG
2013-07-18,139.04,139.64,138.09,138.75,418504,TDG
2013-07-19,138.97,139.12,137.14,138.42,357150,TDG
2013-07-22,138.04,140.19,138.04,140.02,273174,TDG
2013-07-23,140.65,141.37,139.74,140.95,274075,TDG
2013-07-24,141.35,142.19,141.1,141.81,327529,TDG
2013-07-25,141.79,142.02,140.5,141.7,247879,TDG
2013-07-26,141.43,142.82,141.02,142.64,259736,TDG
2013-07-29,142.91,143.88,141.99,143.09,368787,TDG
2013-07-30,143.73,145.11,143.195,143.92,302355,TDG
2013-07-31,144.67,145.82,143.92,144.59,318875,TDG
2013-08-01,145.7,149.83,145.27,148.92,453660,TDG
2013-08-02,149.01,150.05,147.212,147.87,366920,TDG
2013-08-05,147.26,148.52,145.82,148.12,617496,TDG
2013-08-06,145.93,149.13,144.39,145.2,643823,TDG
2013-08-07,144.71,144.71,141.5701,143.03,488763,TDG
2013-08-08,143.46,144.37,139.92,140.78,632898,TDG
2013-08-09,140.48,141.55,139.998,140.68,260250,TDG
2013-08-12,140.47,140.96,139.75,140.37,282427,TDG
2013-08-13,140.33,140.93,139.4,139.62,163202,TDG
2013-08-14,139.48,139.99,138.04,138.95,181944,TDG
2013-08-15,138.9,139.55,137.75,137.9,317381,TDG
2013-08-16,137.45,138.2,135.83,137.06,339303,TDG
2013-08-19,137.0,139.56,137.0,138.2,288148,TDG
2013-08-20,138.2,139.28,137.86,138.51,196731,TDG
2013-08-21,137.63,139.06,137.4,138.24,235839,TDG
2013-08-22,138.53,139.79,137.56,139.18,86298,TDG
2013-08-23,139.21,140.4,139.09,139.93,115801,TDG
2013-08-26,139.99,140.91,139.25,139.9,203018,TDG
2013-08-27,138.76,139.9,136.52,137.67,170078,TDG
2013-08-28,137.87,138.5,136.78,137.48,120041,TDG
2013-08-29,136.79,139.6675,136.76,137.9,188606,TDG
2013-08-30,138.14,138.14,136.22,137.0,310548,TDG
2013-09-03,137.83,140.58,137.83,138.73,312940,TDG
2013-09-04,138.69,138.69,136.64,137.93,588779,TDG
2013-09-05,137.83,139.02,137.72,138.02,268233,TDG
2013-09-06,138.08,139.07,136.07,138.05,214972,TDG
2013-09-09,138.64,139.68,137.93,139.39,195860,TDG
2013-09-10,139.64,141.0,139.01,140.87,222153,TDG
2013-09-11,140.7,142.03,140.52,142.03,198044,TDG
2013-09-12,142.02,145.11,141.93,144.83,337911,TDG
2013-09-13,145.13,145.39,142.0,143.07,285296,TDG
2013-09-16,144.35,145.34,143.27,145.25,205012,TDG
2013-09-17,145.25,146.08,144.63,145.0,200077,TDG
2013-09-18,143.28,143.7,141.28,142.75,698935,TDG
2013-09-19,142.69,143.3,142.01,142.39,306021,TDG
2013-09-20,141.97,142.078,139.43,139.7,335090,TDG
2013-09-23,139.24,139.8907,134.71,134.94,668351,TDG
2013-09-24,134.48,137.58,134.48,136.52,877463,TDG
2013-09-25,137.2,137.5,135.36,135.67,227136,TDG
2013-09-26,135.88,137.32,135.6807,137.22,952601,TDG
2013-09-27,137.3,138.92,136.2563,138.67,526873,TDG
2013-09-30,138.51,140.07,136.895,138.7,669477,TDG
2013-10-01,138.31,141.29,138.01,141.28,492850,TDG
2013-10-02,140.01,142.34,139.67,142.22,762021,TDG
2013-10-03,141.57,142.43,140.095,141.05,656056,TDG
2013-10-04,140.94,141.12,140.02,140.49,716173,TDG
2013-10-07,139.13,140.92,138.155,139.76,248161,TDG
2013-10-08,139.6,140.37,138.665,139.68,679521,TDG
2013-10-09,139.69,140.47,136.86,137.86,725806,TDG
2013-10-10,139.48,141.02,138.77,140.69,466488,TDG
2013-10-11,140.84,142.2,140.26,140.57,677954,TDG
2013-10-14,139.63,141.03,139.355,140.5,242370,TDG
2013-10-15,140.41,141.05,139.1,139.74,159407,TDG
2013-10-16,140.88,141.41,139.6,140.17,399620,TDG
2013-10-17,139.9,141.23,139.65,140.91,824077,TDG
2013-10-18,141.42,141.835,139.345,140.13,1312363,TDG
2013-10-21,140.6,141.04,139.01,139.54,299020,TDG
2013-10-22,139.58,140.4799,139.08,139.46,429885,TDG
2013-10-23,139.58,146.26,139.32,145.42,886192,TDG
2013-10-24,145.65,147.05,144.78,146.46,609138,TDG
2013-10-25,146.51,147.12,145.29,146.22,249335,TDG
2013-10-28,146.27,146.68,144.78,145.2,749239,TDG
2013-10-29,145.26,147.54,144.935,147.18,568208,TDG
2013-10-30,147.6,148.6,145.87,147.18,202965,TDG
2013-10-31,146.85,147.2099,145.21,145.41,371790,TDG
2013-11-01,145.41,147.57,145.41,147.35,373749,TDG
2013-11-04,147.97,149.08,147.29,148.72,316808,TDG
2013-11-05,148.45,148.45,146.56,147.72,286890,TDG
2013-11-06,147.71,148.92,147.4,148.76,256957,TDG
2013-11-07,149.28,149.84,145.71,146.12,351673,TDG
2013-11-08,145.84,147.6,145.84,147.27,332182,TDG
2013-11-11,147.74,148.6499,146.94,147.23,300831,TDG
2013-11-12,147.14,148.09,146.3,147.74,311898,TDG
2013-11-13,147.39,149.59,146.62,149.15,320434,TDG
2013-11-14,149.58,149.58,143.54,145.85,806859,TDG
2013-11-15,146.75,149.83,146.75,148.45,642807,TDG
2013-11-18,149.15,149.98,146.81,147.11,610945,TDG
2013-11-19,147.29,147.35,144.56,145.1,266244,TDG
2013-11-20,145.44,145.44,143.19,143.37,299439,TDG
2013-11-21,143.56,145.84,143.45,145.05,214915,TDG
2013-11-22,145.29,149.1,145.0,148.5,635201,TDG
2013-11-25,148.95,153.52,148.2301,151.54,650073,TDG
2013-11-26,151.7,156.99,151.49,156.06,712752,TDG
2013-11-27,155.94,158.1,155.57,157.92,1039373,TDG
2013-11-29,158.64,159.195,156.52,156.52,184420,TDG
2013-12-02,156.84,157.7699,154.08,154.96,481339,TDG
2013-12-03,155.03,157.86,154.88,155.19,364869,TDG
2013-12-04,154.69,156.29,153.24,154.17,595822,TDG
2013-12-05,154.34,154.98,153.48,154.06,255881,TDG
2013-12-06,154.76,156.2,153.87,156.08,315402,TDG
2013-12-09,155.63,156.27,154.39,154.78,351329,TDG
2013-12-10,154.27,156.11,154.08,155.51,354715,TDG
2013-12-11,155.54,156.85,155.1725,156.25,388937,TDG
2013-12-12,155.86,157.32,154.302,156.63,293534,TDG
2013-12-13,157.09,157.09,154.2,156.29,388730,TDG
2013-12-16,156.6,156.762,155.51,156.26,317783,TDG
2013-12-17,156.19,158.14,153.87,154.77,405829,TDG
2013-12-18,155.0,155.67,153.1,154.57,524778,TDG
2013-12-19,154.18,157.04,154.18,156.64,284472,TDG
2013-12-20,156.59,160.28,156.02,160.11,457170,TDG
2013-12-23,160.59,161.15,159.301,159.56,499762,TDG
2013-12-24,159.49,160.14,159.11,159.97,88643,TDG
2013-12-26,160.18,161.3,160.05,160.93,132854,TDG
2013-12-27,162.89,162.945,159.13,160.12,119974,TDG
2013-12-30,160.12,160.83,159.05,159.63,107033,TDG
2013-12-31,159.55,161.2,159.45,161.02,125361,TDG
2014-01-02,160.6,160.6,158.87,159.57,527923,TDG
2014-01-03,159.65,162.07,159.4,160.91,192861,TDG
2014-01-06,160.63,161.885,159.99,160.24,186856,TDG
2014-01-07,160.3,161.95,160.02,161.03,174402,TDG
2014-01-08,161.04,162.82,160.14,162.78,264170,TDG
2014-01-09,163.66,165.11,162.66,164.79,376983,TDG
2014-01-10,163.12,164.62,161.6,164.57,375885,TDG
2014-01-13,165.47,170.24,163.93,167.42,766379,TDG
2014-01-14,167.16,169.76,166.65,169.71,325015,TDG
2014-01-15,169.5,173.18,169.08,172.25,565674,TDG
2014-01-16,172.25,172.63,171.31,172.54,315938,TDG
2014-01-17,173.02,174.16,171.81,173.21,449070,TDG
2014-01-21,174.21,174.94,173.02,173.81,179637,TDG
2014-01-22,174.58,176.262,173.5,176.11,397836,TDG
2014-01-23,175.05,175.05,173.2,173.76,489779,TDG
2014-01-24,172.53,174.12,169.08,169.1,355252,TDG
2014-01-27,169.87,170.89,166.77,166.97,537953,TDG
2014-01-28,167.8,170.82,166.34,170.23,528956,TDG
2014-01-29,168.83,169.52,167.275,168.14,243094,TDG
2014-01-30,170.17,170.36,166.98,167.93,235012,TDG
2014-01-31,166.34,168.99,166.1,167.03,405780,TDG
2014-02-03,167.55,170.63,164.82,165.0,498790,TDG
2014-02-04,173.42,175.76,166.3,171.92,1659773,TDG
2014-02-05,172.8,173.99,170.14,173.45,968373,TDG
2014-02-06,173.49,176.08,171.76,172.22,798505,TDG
2014-02-07,173.17,175.86,170.8,172.38,513938,TDG
2014-02-10,172.76,174.32,172.19,173.89,435712,TDG
2014-02-11,173.78,174.295,171.08,173.29,347143,TDG
2014-02-12,173.7,175.18,173.21,175.06,382133,TDG
2014-02-13,173.78,175.56,173.02,174.57,283512,TDG
2014-02-14,174.45,175.97,172.57,175.77,212556,TDG
2014-02-18,176.1,177.59,175.08,175.9,353804,TDG
2014-02-19,175.81,178.38,174.99,176.58,267004,TDG
2014-02-20,176.69,178.12,175.426,177.82,184435,TDG
2014-02-21,178.02,179.25,177.2,178.49,151645,TDG
2014-02-24,178.86,180.83,178.21,178.22,204377,TDG
2014-02-25,178.34,179.91,176.07,176.37,194458,TDG
2014-02-26,176.48,177.81,176.05,176.57,167666,TDG
2014-02-27,176.5,177.95,175.425,177.27,117184,TDG
2014-02-28,177.43,178.98,176.62,178.14,206513,TDG
2014-03-03,177.69,179.15,176.6,178.98,177683,TDG
2014-03-04,180.0,182.81,179.58,182.58,262917,TDG
2014-03-05,182.55,184.21,180.97,181.15,147761,TDG
2014-03-06,181.73,183.21,181.05,182.56,198200,TDG
2014-03-07,182.56,184.2,179.52,180.63,500827,TDG
2014-03-10,179.58,180.27,178.61,179.85,595784,TDG
2014-03-11,179.77,181.415,179.36,179.64,459314,TDG
2014-03-12,180.1,180.668,178.04,180.44,408185,TDG
2014-03-13,180.38,181.5,179.745,181.11,416739,TDG
2014-03-14,180.53,182.46,179.06,179.53,848723,TDG
2014-03-17,179.94,181.97,178.87,181.5,222269,TDG
2014-03-18,181.5,182.9799,181.02,182.35,199449,TDG
2014-03-19,182.69,183.33,180.33,181.3,238742,TDG
2014-03-20,180.68,181.735,179.19,181.6,174776,TDG
2014-03-21,182.69,183.56,181.4,183.08,698768,TDG
2014-03-24,184.22,184.788,180.63,183.0,805627,TDG
2014-03-25,183.37,186.2,182.26,185.21,798063,TDG
2014-03-26,185.21,187.64,183.99,184.5,1158104,TDG
2014-03-27,185.01,187.5,182.02,184.19,1799317,TDG
2014-03-28,185.06,186.5,183.22,183.86,734394,TDG
2014-03-31,184.08,186.3,183.16,185.2,1115244,TDG
2014-04-01,185.95,187.06,184.33,186.67,580368,TDG
2014-04-02,186.89,187.59,185.16,185.62,228096,TDG
2014-04-03,186.02,186.02,184.715,184.93,370938,TDG
2014-04-04,185.64,186.2799,180.33,180.69,359040,TDG
2014-04-07,181.0,181.58,176.681,178.06,375915,TDG
2014-04-08,177.69,178.1,174.65,176.19,355000,TDG
2014-04-09,176.2,179.1,174.801,178.96,333534,TDG
2014-04-10,179.07,179.98,174.95,175.08,241243,TDG
2014-04-11,174.56,175.44,173.17,173.33,172878,TDG
2014-04-14,172.74,174.68,172.11,173.58,368215,TDG
2014-04-15,174.21,176.43,172.77,176.31,314949,TDG
2014-04-16,176.62,178.99,176.025,178.02,267235,TDG
2014-04-17,178.01,181.37,177.62,181.0,262780,TDG
2014-04-21,181.41,181.62,179.91,181.31,213692,TDG
2014-04-22,181.85,182.8,180.44,181.42,215688,TDG
2014-04-23,181.78,182.95,180.71,180.95,185941,TDG
2014-04-24,181.32,182.16,178.4,179.67,170757,TDG
2014-04-25,179.32,179.54,175.21,175.33,254832,TDG
2014-04-28,176.22,177.37,172.925,174.46,620613,TDG
2014-04-29,175.28,176.11,174.15,174.73,384871,TDG
2014-04-30,174.81,178.18,173.9453,177.87,216771,TDG
2014-05-01,177.6,180.06,176.85,178.79,242357,TDG
2014-05-02,178.57,181.35,178.215,179.51,295904,TDG
2014-05-05,179.52,184.0,178.33,183.22,417207,TDG
2014-05-06,180.01,182.53,175.05,178.64,830473,TDG
2014-05-07,179.33,179.4,177.47,178.96,479780,TDG
2014-05-08,179.31,182.48,177.8103,181.29,268600,TDG
2014-05-09,180.99,182.05,179.2,180.0,194685,TDG
2014-05-12,180.3,180.775,179.18,179.42,450947,TDG
2014-05-13,180.74,186.48,180.0,183.73,1017385,TDG
2014-05-14,183.74,185.05,181.885,185.0,614792,TDG
2014-05-15,184.95,184.95,182.7,183.6,813444,TDG
2014-05-16,182.85,183.85,181.48,183.65,617460,TDG
2014-05-19,183.74,186.71,183.31,186.64,837422,TDG
2014-05-20,186.39,187.9697,182.4,182.56,496474,TDG
2014-05-21,182.62,185.255,182.5703,185.08,306662,TDG
2014-05-22,185.12,188.23,183.96,187.53,394470,TDG
2014-05-23,187.39,187.575,185.76,186.34,509582,TDG
2014-05-27,186.78,187.41,185.428,187.34,263725,TDG
2014-05-28,187.81,188.58,186.16,188.03,700028,TDG
2014-05-29,188.03,188.53,186.166,188.28,295397,TDG
2014-05-30,188.01,188.83,187.07,188.71,265969,TDG
2014-06-02,189.08,189.98,188.34,189.9,154564,TDG
2014-06-03,189.98,191.43,188.98,191.04,326017,TDG
2014-06-04,190.45,191.7,190.042,191.16,414076,TDG
2014-06-05,193.58,193.62,188.23,190.97,1177619,TDG
2014-06-06,191.54,196.928,191.0,195.58,1115788,TDG
2014-06-09,195.52,198.29,195.52,197.0,1136250,TDG
2014-06-10,196.3,196.87,193.11,195.42,858412,TDG
2014-06-11,194.08,196.39,194.08,195.24,563628,TDG
2014-06-12,169.61,170.0,162.1966,167.7,894999,TDG
2014-06-13,168.17,169.13,167.9,168.8,429611,TDG
2014-06-16,168.87,170.2999,168.682,170.02,560918,TDG
2014-06-17,168.93,170.465,168.74,169.19,253868,TDG
2014-06-18,169.7,171.65,168.78,171.27,558981,TDG
2014-06-19,171.44,171.46,169.49,170.58,201061,TDG
2014-06-20,171.01,172.42,169.82,172.42,806579,TDG
2014-06-23,171.92,172.03,169.5,170.24,318285,TDG
2014-06-24,170.24,170.5185,167.79,167.81,442870,TDG
2014-06-25,167.5,168.15,167.0,167.72,396327,TDG
2014-06-26,167.79,168.74,166.87,167.75,360398,TDG
2014-06-27,167.51,168.05,166.3,167.37,440808,TDG
2014-06-30,167.37,167.8,166.07,167.26,448705,TDG
2014-07-01,167.2,168.78,166.09,168.37,400975,TDG
2014-07-02,167.96,168.96,166.24,168.42,325925,TDG
2014-07-03,168.48,169.1,166.825,168.2,305954,TDG
2014-07-07,168.11,168.75,167.0,167.53,514489,TDG
2014-07-08,167.77,168.44,165.05,165.33,911656,TDG
2014-07-09,165.76,166.26,165.01,166.04,335515,TDG
2014-07-10,165.0,166.44,164.744,165.61,280688,TDG
2014-07-11,166.07,167.73,165.43,167.58,309905,TDG
2014-07-14,168.55,169.92,168.0101,169.73,527774,TDG
2014-07-15,170.0,170.93,168.5,169.07,244967,TDG
2014-07-16,169.49,170.486,168.31,168.67,260619,TDG
2014-07-17,168.19,169.61,166.66,166.81,232048,TDG
2014-07-18,167.13,169.75,167.13,169.53,234613,TDG
2014-07-21,169.17,172.26,168.72,171.9,264725,TDG
2014-07-22,172.78,175.06,172.21,173.99,447426,TDG
2014-07-23,173.59,174.41,171.7,171.8,269584,TDG
2014-07-24,171.74,173.01,170.25,170.71,409530,TDG
2014-07-25,170.56,171.312,169.81,170.2,503548,TDG
2014-07-28,170.6,171.3,169.68,171.15,536808,TDG
2014-07-29,171.07,172.29,169.67,170.0,347255,TDG
2014-07-30,171.04,171.23,169.38,170.85,296793,TDG
2014-07-31,170.0,170.11,167.52,167.92,278821,TDG
2014-08-01,167.65,170.21,167.65,169.65,376093,TDG
2014-08-04,170.15,170.248,168.53,169.93,282959,TDG
2014-08-05,169.1,175.47,168.61,175.11,1308138,TDG
2014-08-06,174.01,174.45,171.4,172.5,826744,TDG
2014-08-07,173.0,174.73,172.82,174.02,364004,TDG
2014-08-08,174.39,174.86,172.96,173.46,481857,TDG
2014-08-11,174.75,176.0,173.541,174.35,318855,TDG
2014-08-12,174.61,175.03,173.421,173.71,347239,TDG
2014-08-13,174.08,176.91,174.08,176.74,364302,TDG
2014-08-14,176.93,177.88,175.81,177.32,231245,TDG
2014-08-15,177.82,179.31,177.0,178.48,241937,TDG
2014-08-18,179.69,180.42,179.2,180.17,234853,TDG
2014-08-19,181.0,181.67,180.05,180.4,190121,TDG
2014-08-20,180.5,184.24,180.5,183.55,325899,TDG
2014-08-21,184.22,185.7499,183.96,184.92,548383,TDG
2014-08-22,185.03,186.18,184.11,184.94,280747,TDG
2014-08-25,185.81,189.37,185.16,188.58,592931,TDG
2014-08-26,188.39,189.13,187.49,187.91,325614,TDG
2014-08-27,188.38,188.5,187.53,188.18,292675,TDG
2014-08-28,186.69,188.44,186.12,187.97,202019,TDG
2014-08-29,189.98,189.98,187.66,187.99,297556,TDG
2014-09-02,188.0,188.65,187.12,188.15,507740,TDG
2014-09-03,188.4,189.33,187.97,188.67,307068,TDG
2014-09-04,189.38,189.66,187.38,187.83,228414,TDG
2014-09-05,188.98,189.95,186.89,188.57,326664,TDG
2014-09-08,188.84,189.205,187.44,187.81,332733,TDG
2014-09-09,187.96,188.84,187.392,187.84,272738,TDG
2014-09-10,187.24,189.16,187.15,188.17,269684,TDG
2014-09-11,187.75,188.9,186.52,188.51,188926,TDG
2014-09-12,188.9,190.15,188.622,189.42,434537,TDG
2014-09-15,188.23,190.34,187.87,189.99,305914,TDG
2014-09-16,189.99,190.24,188.698,190.17,193051,TDG
2014-09-17,190.17,191.0,189.0,189.7,154909,TDG
2014-09-18,189.89,191.15,189.37,189.99,210770,TDG
2014-09-19,190.76,192.248,188.19,188.2,481319,TDG
2014-09-22,188.21,189.13,186.47,187.06,219329,TDG
2014-09-23,187.48,187.82,184.92,185.0,274510,TDG
2014-09-24,184.56,185.84,183.96,184.5,297223,TDG
2014-09-25,184.5,184.5,181.705,182.62,344510,TDG
2014-09-26,182.79,186.03,182.59,185.01,240515,TDG
2014-09-29,183.15,184.91,182.18,184.89,317670,TDG
2014-09-30,185.45,185.69,184.035,184.33,412600,TDG
2014-10-01,183.99,184.5,181.606,182.38,413213,TDG
2014-10-02,182.54,183.02,180.68,181.42,316839,TDG
2014-10-03,182.78,186.25,182.77,185.24,296071,TDG
2014-10-06,186.15,186.3801,183.25,183.81,189806,TDG
2014-10-07,182.73,183.09,181.09,181.48,297479,TDG
2014-10-08,174.25,176.48,173.64,174.85,276877,TDG
2014-10-09,180.32,181.7,178.18,179.48,658272,TDG
2014-10-10,179.0,179.86,176.29,176.5,465598,TDG
2014-10-13,176.86,177.51,172.88,173.7,510251,TDG
2014-10-14,174.47,177.2625,172.24,172.63,658698,TDG
2014-10-15,171.38,172.65,166.61,171.82,755857,TDG
2014-10-16,169.79,175.38,169.38,172.93,397591,TDG
2014-10-17,174.25,176.48,173.64,174.85,276877,TDG
2014-10-20,173.91,175.93,173.14,174.96,247753,TDG
2014-10-21,176.12,178.59,175.81,178.46,293839,TDG
2014-10-22,178.39,179.649,177.0,177.23,205414,TDG
2014-10-23,178.93,182.67,178.88,181.23,285636,TDG
2014-10-24,181.78,183.086,181.02,182.84,186214,TDG
2014-10-27,183.0,183.6,181.06,182.65,532934,TDG
2014-10-28,183.38,184.61,182.36,184.58,363769,TDG
2014-10-29,185.0,185.0,182.93,184.32,302448,TDG
2014-10-30,189.0,195.52,185.991,191.79,767460,TDG
2014-10-31,188.5,188.5,185.21,187.03,411371,TDG
2014-11-03,187.12,187.16,184.97,185.8,327316,TDG
2014-11-04,185.73,186.49,184.6,185.95,234387,TDG
2014-11-05,186.6,188.37,185.075,187.0,558122,TDG
2014-11-06,186.95,188.58,186.0,187.76,263762,TDG
2014-11-07,188.14,188.215,187.01,187.33,346083,TDG
2014-11-10,187.39,188.628,185.48,188.13,294437,TDG
2014-11-11,188.38,188.79,186.53,186.93,208232,TDG
2014-11-12,185.99,187.6,185.39,186.34,400822,TDG
2014-11-13,189.0,195.52,185.991,191.79,767460,TDG
2014-11-14,191.89,192.75,190.32,192.45,429967,TDG
2014-11-17,192.43,195.23,191.56,192.33,402949,TDG
2014-11-18,192.77,194.59,191.76,192.29,518226,TDG
2014-11-19,192.25,193.24,191.43,191.96,523499,TDG
2014-11-20,191.37,192.83,191.37,192.13,473333,TDG
2014-11-21,192.83,193.22,191.82,192.77,374612,TDG
2014-11-24,194.03,195.3,193.92,194.84,275851,TDG
2014-11-25,195.22,195.81,193.43,193.56,379196,TDG
2014-11-26,194.01,195.07,193.28,193.82,268515,TDG
2014-11-28,194.58,199.68,194.34,197.79,404074,TDG
2014-12-01,196.67,198.21,195.26,196.52,384960,TDG
2014-12-02,196.16,197.19,193.37,194.59,286529,TDG
2014-12-03,195.15,196.02,194.02,195.35,249465,TDG
2014-12-04,195.45,196.67,194.0,196.12,344283,TDG
2014-12-05,196.85,197.69,194.91,195.98,231365,TDG
2014-12-08,195.98,196.2,193.09,193.68,171587,TDG
2014-12-09,191.21,195.09,190.5,195.01,225642,TDG
2014-12-10,193.22,194.75,191.81,192.63,539307,TDG
2014-12-11,193.76,195.23,192.63,193.14,252873,TDG
2014-12-12,191.38,194.36,190.94,192.06,343728,TDG
2014-12-15,192.52,193.5,190.51,192.93,374190,TDG
2014-12-16,193.09,194.32,190.79,191.25,559363,TDG
2014-12-17,191.44,195.27,190.06,194.69,610291,TDG
2014-12-18,195.57,198.39,194.65,196.33,675145,TDG
2014-12-19,196.17,197.91,195.56,197.8,348244,TDG
2014-12-22,197.66,198.9999,197.04,197.66,154392,TDG
2014-12-23,198.0,198.32,197.09,198.26,237310,TDG
2014-12-24,198.16,201.04,197.63,200.61,134878,TDG
2014-12-26,200.79,200.9675,199.3545,200.1,171942,TDG
2014-12-29,199.46,199.94,197.57,198.55,210092,TDG
2014-12-30,198.12,199.16,197.03,197.55,127916,TDG
2014-12-31,197.5,198.73,196.18,196.35,173809,TDG
2015-01-02,196.76,198.48,195.21,197.75,360852,TDG
2015-01-05,197.25,198.88,194.445,196.45,508326,TDG
2015-01-06,196.41,197.77,194.3,196.95,448103,TDG
2015-01-07,198.76,200.34,197.41,199.56,271055,TDG
2015-01-08,201.0,203.0,200.43,202.9,232372,TDG
2015-01-09,203.0,203.46,200.47,201.32,406701,TDG
2015-01-12,201.67,202.48,200.0,201.25,256617,TDG
2015-01-13,203.26,205.38,201.79,204.03,287648,TDG
2015-01-14,201.42,205.765,201.42,204.12,348664,TDG
2015-01-15,205.0,205.0,202.68,203.74,211837,TDG
2015-01-16,202.95,204.99,201.97,204.0,256620,TDG
2015-01-20,204.89,204.89,202.37,203.75,401993,TDG
2015-01-21,203.5,205.479,203.05,205.0,254009,TDG
2015-01-22,205.42,206.65,203.694,206.04,384660,TDG
2015-01-23,206.26,209.04,206.25,208.4,670280,TDG
2015-01-26,208.0,208.75,205.81,208.57,636515,TDG
2015-01-27,202.26,206.5,200.0,203.65,1032688,TDG
2015-01-28,205.64,208.68,202.43,203.0,460958,TDG
2015-01-29,202.62,207.07,201.12,206.2,582022,TDG
2015-01-30,205.26,206.61,203.1,205.53,420495,TDG
2015-02-02,206.4,207.26,203.01,206.96,373660,TDG
2015-02-03,208.06,209.028,206.23,207.8,404102,TDG
2015-02-04,207.48,211.69,206.52,209.68,292400,TDG
2015-02-05,210.62,211.52,208.902,211.02,302568,TDG
2015-02-06,210.11,212.33,210.11,212.11,362653,TDG
2015-02-09,211.14,212.15,207.63,207.87,440874,TDG
2015-02-10,208.52,210.13,207.1,207.9,383617,TDG
2015-02-11,208.08,209.06,206.3,206.87,412135,TDG
2015-02-12,207.94,208.6,206.04,206.66,384460,TDG
2015-02-13,206.31,208.86,206.31,208.62,285727,TDG
2015-02-17,208.58,208.96,207.392,208.18,292480,TDG
2015-02-18,208.25,209.58,207.73,209.12,276287,TDG
2015-02-19,209.43,212.29,208.59,211.98,247936,TDG
2015-02-20,212.02,213.77,210.848,213.73,272444,TDG
2015-02-23,215.77,224.58,215.57,222.82,807476,TDG
2015-02-24,222.32,225.82,222.32,225.27,731238,TDG
2015-02-25,225.58,226.21,222.62,223.44,711274,TDG
2015-02-26,223.44,223.44,220.95,221.58,455045,TDG
2015-02-27,219.61,221.3,215.77,216.86,515474,TDG
2015-03-02,217.46,219.99,215.84,218.11,529641,TDG
2015-03-03,217.26,218.05,216.35,217.73,284261,TDG
2015-03-04,217.49,217.935,215.16,215.33,285859,TDG
2015-03-05,215.19,216.66,213.6801,215.34,256240,TDG
2015-03-06,214.89,215.92,212.2,213.12,308043,TDG
2015-03-09,213.52,216.02,213.21,214.75,334000,TDG
2015-03-10,213.03,214.29,212.93,213.0,218940,TDG
2015-03-11,213.63,214.83,213.25,214.16,214632,TDG
2015-03-12,214.94,216.54,214.1,216.28,285924,TDG
2015-03-13,215.57,216.82,212.78,214.82,176159,TDG
2015-03-16,214.85,217.28,214.24,217.14,385313,TDG
2015-03-17,216.47,217.035,215.14,216.49,286400,TDG
2015-03-18,215.25,217.38,213.28,216.44,269656,TDG
2015-03-19,216.74,217.58,213.51,214.79,202899,TDG
2015-03-20,218.1,218.435,215.02,215.75,434388,TDG
2015-03-23,215.75,217.35,214.21,215.79,243580,TDG
2015-03-24,215.28,216.85,214.39,215.15,181605,TDG
2015-03-25,214.94,215.75,213.86,214.0,432150,TDG
2015-03-26,213.71,215.86,212.72,215.18,426682,TDG
2015-03-27,215.18,218.88,215.18,217.87,206975,TDG
2015-03-30,218.41,220.64,217.87,219.83,271150,TDG
2015-03-31,220.03,220.03,218.08,218.72,313716,TDG
2015-04-01,217.46,219.69,217.01,218.72,329781,TDG
2015-04-02,218.99,220.822,218.37,220.25,209967,TDG
2015-04-06,219.23,221.445,218.7501,219.74,186723,TDG
2015-04-07,219.9,221.53,219.45,220.83,257691,TDG
2015-04-08,221.31,222.34,219.26,220.61,303214,TDG
2015-04-09,221.55,222.33,220.45,221.95,277611,TDG
2015-04-10,222.77,224.0,221.8,223.2,203992,TDG
2015-04-13,223.46,223.97,222.19,222.82,297299,TDG
2015-04-14,222.94,222.98,221.04,222.3,171796,TDG
2015-04-15,223.08,223.868,221.45,222.33,190972,TDG
2015-04-16,221.83,222.58,221.01,222.08,172760,TDG
2015-04-17,221.51,221.51,218.77,219.38,337133,TDG
2015-04-20,220.78,222.62,220.78,222.48,153340,TDG
2015-04-21,223.43,223.6,221.455,223.6,217290,TDG
2015-04-22,223.5,223.54,220.79,221.81,225256,TDG
2015-04-23,220.98,223.69,220.98,221.92,150786,TDG
2015-04-24,223.15,223.5,221.3,223.03,242921,TDG
2015-04-27,223.23,223.355,218.78,219.04,275269,TDG
2015-04-28,218.05,219.82,216.56,217.87,343106,TDG
2015-04-29,216.17,217.16,212.86,213.1,353563,TDG
2015-04-30,212.26,213.96,211.33,212.13,275346,TDG
2015-05-01,214.5,219.66,214.01,218.84,409805,TDG
2015-05-04,219.98,220.73,219.045,220.28,505854,TDG
2015-05-05,218.56,219.25,212.47,214.93,900200,TDG
2015-05-06,216.08,220.304,214.522,220.12,609814,TDG
2015-05-07,219.97,223.19,218.33,222.07,694487,TDG
2015-05-08,224.0,224.99,221.4201,221.86,443739,TDG
2015-05-11,222.18,224.0,221.766,222.45,345277,TDG
2015-05-12,221.17,223.88,220.98,223.45,295599,TDG
2015-05-13,224.0,224.92,222.77,224.53,198281,TDG
2015-05-14,224.98,230.075,224.076,229.22,398636,TDG
2015-05-15,229.73,230.0,226.64,227.55,384059,TDG
2015-05-18,226.63,228.0,226.136,226.74,292027,TDG
2015-05-19,227.26,229.9,226.82,228.84,211118,TDG
2015-05-20,229.4,230.365,227.44,228.19,184990,TDG
2015-05-21,228.36,229.0,227.645,228.91,144735,TDG
2015-05-22,228.95,228.98,226.7,227.12,191825,TDG
2015-05-26,227.9,229.36,225.92,226.89,303412,TDG
2015-05-27,227.12,229.2499,226.555,228.99,240975,TDG
2015-05-28,229.0,229.0,226.681,227.49,166421,TDG
2015-05-29,227.74,227.74,224.92,226.04,435532,TDG
2015-06-01,227.0,229.05,225.39,228.25,273053,TDG
2015-06-02,228.13,228.13,225.87,226.41,203301,TDG
2015-06-03,226.85,228.79,225.3,227.31,205081,TDG
2015-06-04,225.94,226.895,224.57,225.18,221270,TDG
2015-06-05,224.95,226.33,224.15,226.12,150540,TDG
2015-06-08,226.12,227.49,224.62,225.05,239237,TDG
2015-06-09,225.39,226.24,224.3,225.82,232541,TDG
2015-06-10,226.5,227.89,225.58,226.5,243269,TDG
2015-06-11,226.94,228.67,226.38,227.84,183048,TDG
2015-06-12,226.7,226.82,224.32,225.62,244752,TDG
2015-06-15,225.87,225.87,224.11,225.13,320083,TDG
2015-06-16,225.35,227.36,225.23,225.97,213054,TDG
2015-06-17,226.23,228.15,225.73,227.47,146419,TDG
2015-06-18,228.23,229.215,228.23,228.79,185837,TDG
2015-06-19,228.84,232.0,228.32,231.09,379919,TDG
2015-06-22,231.96,232.18,230.3,231.09,170699,TDG
2015-06-23,231.15,231.99,229.55,229.82,120444,TDG
2015-06-24,229.5,231.18,227.1,227.62,170321,TDG
2015-06-25,228.73,229.0899,227.31,228.49,189347,TDG
2015-06-26,229.06,229.71,227.31,229.17,280299,TDG
2015-06-29,227.28,228.77,225.29,225.38,225281,TDG
2015-06-30,227.03,227.91,224.47,224.67,368923,TDG
2015-07-01,225.81,228.14,225.52,227.51,304545,TDG
2015-07-02,227.77,229.0,227.165,227.78,161625,TDG
2015-07-06,226.33,228.42,225.02,227.33,353270,TDG
2015-07-07,227.5,227.83,223.32,227.62,506675,TDG
2015-07-08,226.08,226.24,221.5,222.33,421729,TDG
2015-07-09,224.33,226.64,223.53,223.64,473652,TDG
2015-07-10,225.12,227.07,222.9,223.52,285684,TDG
2015-07-13,225.56,226.42,224.02,225.26,234185,TDG
2015-07-14,226.2,232.18,224.88,231.7,505585,TDG
2015-07-15,232.44,234.26,228.37,228.59,437909,TDG
2015-07-16,229.13,231.59,228.21,231.08,536880,TDG
2015-07-17,230.81,233.85,230.2,233.6,191063,TDG
2015-07-20,233.8,234.91,232.38,234.28,348016,TDG
2015-07-21,233.05,233.05,227.84,229.22,566677,TDG
2015-07-22,228.0,229.6,225.37,226.35,775527,TDG
2015-07-23,225.92,230.84,225.59,225.78,338091,TDG
2015-07-24,225.58,227.06,223.2,224.61,412051,TDG
2015-07-27,222.27,225.9297,216.11,216.93,1018317,TDG
2015-07-28,217.48,218.77,214.81,217.06,816690,TDG
2015-07-29,219.26,223.91,218.99,221.02,679661,TDG
2015-07-30,221.0,222.47,219.42,219.76,653934,TDG
2015-07-31,220.54,226.96,220.54,226.3,515123,TDG
2015-08-03,226.82,230.12,225.24,229.33,645952,TDG
2015-08-04,216.35,231.91,216.32,228.35,815584,TDG
2015-08-05,230.6,239.71,230.6,238.64,679339,TDG
2015-08-06,240.31,240.81,235.83,238.18,547279,TDG
2015-08-07,238.12,238.44,233.65,234.91,315606,TDG
2015-08-10,237.28,239.18,235.75,237.0,341947,TDG
2015-08-11,236.05,238.15,235.0,237.6,339245,TDG
2015-08-12,235.8,237.13,230.67,234.35,686928,TDG
2015-08-13,233.88,239.79,232.855,239.02,256724,TDG
2015-08-14,238.28,244.0,237.03,243.08,500453,TDG
2015-08-17,242.7,244.59,240.01,244.35,347268,TDG
2015-08-18,242.72,244.9,242.205,242.56,222683,TDG
2015-08-19,242.0,243.7,239.47,241.36,211416,TDG
2015-08-20,240.21,240.21,232.6,232.79,408780,TDG
2015-08-21,230.36,232.085,227.06,227.75,316362,TDG
2015-08-24,215.09,228.0,214.74,221.56,587148,TDG
2015-08-25,225.7,228.1,219.82,220.99,541082,TDG
2015-08-26,224.77,229.28,220.01,227.48,712639,TDG
2015-08-27,230.3,237.51,228.24,235.71,373905,TDG
2015-08-28,234.94,239.05,234.44,237.0,358653,TDG
2015-08-31,236.96,236.96,229.79,229.83,395697,TDG
2015-09-01,225.67,227.18,221.34,222.52,479768,TDG
2015-09-02,225.4,229.77,224.8,229.62,390611,TDG
2015-09-03,231.06,232.38,228.66,229.48,461217,TDG
2015-09-04,226.26,228.61,225.2,226.39,260153,TDG
2015-09-08,228.94,232.4,228.7932,231.93,256559,TDG
2015-09-09,233.32,234.52,227.96,228.11,339767,TDG
2015-09-10,227.73,230.25,226.272,227.0,298815,TDG
2015-09-11,226.34,228.85,225.03,228.85,205711,TDG
2015-09-14,229.35,229.51,227.15,228.53,273683,TDG
2015-09-15,229.16,230.99,226.42,229.43,178383,TDG
2015-09-16,229.6,231.11,228.27,230.17,182121,TDG
2015-09-17,229.81,234.97,229.595,232.49,360644,TDG
2015-09-18,229.44,232.69,229.04,230.88,507379,TDG
2015-09-21,231.7,234.3,229.62,230.69,231903,TDG
2015-09-22,228.72,229.37,226.26,227.87,203626,TDG
2015-09-23,228.72,229.22,225.58,226.3,170859,TDG
2015-09-24,224.1,225.73,221.0,224.71,370216,TDG
2015-09-25,227.38,227.38,222.34,223.91,244046,TDG
2015-09-28,222.14,224.07,218.72,218.84,480069,TDG
2015-09-29,218.31,219.05,208.35,212.22,958788,TDG
2015-09-30,213.16,215.67,210.19,212.41,774080,TDG
2015-10-01,211.62,216.75,210.26,215.62,515131,TDG
2015-10-02,213.01,218.21,212.4128,217.62,352350,TDG
2015-10-05,219.68,220.81,217.77,218.81,394238,TDG
2015-10-06,219.54,219.54,211.71,213.25,803646,TDG
2015-10-07,214.26,216.78,213.45,215.76,319183,TDG
2015-10-08,215.37,220.31,215.26,219.62,277487,TDG
2015-10-09,220.47,221.22,218.54,220.31,306448,TDG
2015-10-12,220.06,223.6,218.79,221.72,334965,TDG
2015-10-13,221.06,222.68,218.88,219.57,234685,TDG
2015-10-14,219.26,220.69,210.22,211.77,988538,TDG
2015-10-15,212.18,215.29,212.03,215.06,440697,TDG
2015-10-16,215.91,216.89,213.39,216.25,264622,TDG
2015-10-19,214.71,217.14,214.71,216.67,287566,TDG
2015-10-20,216.42,217.3,215.17,215.83,229340,TDG
2015-10-21,217.49,219.0,215.39,216.34,260504,TDG
2015-10-22,217.04,222.42,216.31,218.97,482415,TDG
2015-10-23,221.0,221.0,216.42,217.62,320290,TDG
2015-10-26,217.45,218.564,215.77,217.19,216616,TDG
2015-10-27,216.75,217.81,216.0,216.97,459373,TDG
2015-10-28,216.0,217.75,215.31,217.58,468531,TDG
2015-10-29,216.37,222.92,216.37,222.72,400548,TDG
2015-10-30,222.33,224.02,219.7,219.85,268781,TDG
2015-11-02,219.67,227.35,219.67,227.27,632346,TDG
2015-11-03,226.91,227.174,223.0,225.0,326590,TDG
2015-11-04,225.68,228.39,225.3,228.05,327960,TDG
2015-11-05,228.23,229.846,224.42,227.41,368249,TDG
2015-11-06,226.5,227.782,224.55,226.34,354884,TDG
2015-11-09,225.29,227.254,221.11,222.97,219865,TDG
2015-11-10,222.2,223.96,221.02,223.32,230801,TDG
2015-11-11,224.55,226.25,218.67,218.88,474247,TDG
2015-11-12,225.92,234.75,225.6501,229.5,1258335,TDG
2015-11-13,228.95,230.74,228.03,229.72,785955,TDG
2015-11-16,229.78,231.7,226.76,231.24,818103,TDG
2015-11-17,231.26,233.0,229.24,231.3,390605,TDG
2015-11-18,231.35,233.0,230.4601,232.39,387324,TDG
2015-11-19,231.67,236.2,231.67,235.9,473787,TDG
2015-11-20,237.34,237.55,235.1403,236.25,486158,TDG
2015-11-23,236.72,237.5799,234.4901,236.16,457185,TDG
2015-11-24,234.58,237.94,234.3,235.87,298506,TDG
2015-11-25,235.71,236.88,235.3,236.34,252546,TDG
2015-11-27,236.12,237.34,234.84,237.21,86606,TDG
2015-11-30,236.93,237.35,234.19,234.63,433110,TDG
2015-12-01,235.57,238.42,235.15,238.22,212693,TDG
2015-12-02,237.7,238.51,235.71,236.4,302930,TDG
2015-12-03,237.43,238.36,233.38,234.39,193746,TDG
2015-12-04,234.98,238.04,233.51,238.01,191680,TDG
2015-12-07,237.91,238.49,235.51,237.14,351313,TDG
2015-12-08,234.7,237.04,231.2,232.67,384130,TDG
2015-12-09,231.76,234.06,228.41,230.24,220715,TDG
2015-12-10,231.0,231.97,228.92,230.72,242316,TDG
2015-12-11,231.1,231.11,222.4,223.36,479197,TDG
2015-12-14,223.33,224.79,216.34,218.08,625144,TDG
2015-12-15,219.38,219.99,216.57,217.68,924436,TDG
2015-12-16,217.79,222.41,213.95,221.34,867024,TDG
2015-12-17,221.63,223.0,218.83,219.68,517770,TDG
2015-12-18,219.25,220.92,218.0,219.9,562877,TDG
2015-12-21,221.4,226.64,220.3301,226.03,449034,TDG
2015-12-22,227.03,227.68,223.33,226.17,277804,TDG
2015-12-23,226.95,228.16,226.13,227.53,268720,TDG
2015-12-24,227.25,227.97,225.99,226.79,85534,TDG
2015-12-28,226.37,226.37,223.46,225.22,227951,TDG
2015-12-29,226.12,228.87,226.12,228.37,166028,TDG
2015-12-30,228.36,229.29,227.14,227.88,179820,TDG
2015-12-31,226.76,229.315,226.76,228.45,239498,TDG
2016-01-04,228.2,230.87,224.12,229.86,838787,TDG
2016-01-05,230.35,232.4199,226.3,227.59,641935,TDG
2016-01-06,227.31,230.11,224.92,230.1,613594,TDG
2016-01-07,226.48,229.51,226.48,227.28,862545,TDG
2016-01-08,228.86,229.509,221.12,221.49,717303,TDG
2016-01-11,223.89,230.64,222.83,228.55,778316,TDG
2016-01-12,230.15,231.43,226.817,229.31,407685,TDG
2016-01-13,230.1,230.5799,221.0,221.08,611032,TDG
2016-01-14,221.26,227.57,218.26,226.55,813417,TDG
2016-01-15,221.9,222.81,213.12,218.26,1019712,TDG
2016-01-19,219.96,222.58,217.87,220.82,824660,TDG
2016-01-20,218.22,222.06,210.2,217.7,1276111,TDG
2016-01-21,218.26,219.99,215.0005,216.46,673998,TDG
2016-01-22,219.16,223.065,218.48,222.83,456343,TDG
2016-01-25,223.09,223.24,219.85,220.13,386138,TDG
2016-01-26,220.88,226.1,220.51,225.5,466570,TDG
2016-01-27,223.82,223.82,219.29,221.14,696535,TDG
2016-01-28,221.73,224.03,218.31,219.29,679810,TDG
2016-01-29,220.97,224.73,219.315,224.73,715258,TDG
2016-02-01,223.48,230.0,221.745,228.69,446212,TDG
2016-02-02,226.33,226.33,220.2,220.63,605955,TDG
2016-02-03,221.9,223.98,217.73,223.49,518586,TDG
2016-02-04,222.68,227.59,222.28,227.35,385219,TDG
2016-02-05,227.09,227.35,220.06,221.47,561477,TDG
2016-02-08,217.97,220.84,211.11,214.63,1482787,TDG
2016-02-09,197.0,206.56,180.76,187.29,4434150,TDG
2016-02-10,189.18,200.35,189.18,192.91,2041830,TDG
2016-02-11,188.44,190.72,184.7,190.2,2048221,TDG
2016-02-12,192.54,196.16,190.55,195.1,1288633,TDG
2016-02-16,197.04,205.54,195.26,205.24,931336,TDG
2016-02-17,207.89,211.38,206.54,207.43,1021786,TDG
2016-02-18,209.28,210.63,207.72,208.84,552814,TDG
2016-02-19,208.0,209.75,205.19,207.41,550654,TDG
2016-02-22,210.56,212.45,208.75,209.66,593120,TDG
2016-02-23,209.22,212.68,208.0,211.53,392294,TDG
2016-02-24,209.3,215.265,207.48,214.26,516441,TDG
2016-02-25,215.11,218.6,213.12,215.25,428017,TDG
2016-02-26,215.05,218.48,214.71,217.25,324144,TDG
2016-02-29,216.75,219.17,213.56,213.58,941813,TDG
2016-03-01,215.16,217.6,212.69,216.31,641960,TDG
2016-03-02,216.33,218.47,213.29,218.31,637623,TDG
2016-03-03,218.61,222.2,216.15,219.63,404243,TDG
2016-03-04,221.31,223.19,219.14,222.68,765955,TDG
2016-03-07,220.18,222.44,220.08,222.16,702863,TDG
2016-03-08,221.6,221.785,218.24,218.28,407555,TDG
2016-03-09,219.0,221.585,218.29,219.96,327162,TDG
2016-03-10,220.8,221.1,215.69,218.39,423778,TDG
2016-03-11,219.42,221.43,218.52,221.17,457719,TDG
2016-03-14,219.6,220.65,217.36,218.87,526170,TDG
2016-03-15,217.35,219.79,216.575,219.09,344086,TDG
2016-03-16,218.76,221.77,218.15,220.0,221169,TDG
2016-03-17,219.14,230.0,218.5,226.8,1250516,TDG
2016-03-18,227.51,228.56,224.92,225.07,832274,TDG
2016-03-21,224.69,225.685,223.15,223.86,473160,TDG
2016-03-22,222.99,224.97,220.8,223.58,310463,TDG
2016-03-23,223.48,224.66,220.83,220.95,480772,TDG
2016-03-24,219.71,220.375,215.87,219.68,355123,TDG
2016-03-28,219.55,220.1963,217.2201,219.63,271548,TDG
2016-03-29,218.82,224.0,217.95,223.49,608629,TDG
2016-03-30,224.28,225.12,220.95,221.2,484458,TDG
2016-03-31,220.93,221.63,218.69,220.34,434261,TDG
2016-04-01,218.41,221.84,217.04,221.42,415887,TDG
2016-04-04,220.98,221.505,219.07,220.1,380259,TDG
2016-04-05,219.65,220.635,218.74,219.3,483640,TDG
2016-04-06,219.3,224.2,219.0,223.36,358987,TDG
2016-04-07,221.26,224.83,221.26,224.22,368326,TDG
2016-04-08,226.44,227.5,223.38,224.14,379262,TDG
2016-04-11,225.78,227.1,223.04,224.5,225814,TDG
2016-04-12,223.97,226.63,222.1101,225.16,294473,TDG
2016-04-13,222.69,226.9799,218.56,225.23,647351,TDG
2016-04-14,225.23,226.154,223.15,225.14,325190,TDG
2016-04-15,225.14,226.87,224.5649,226.39,233723,TDG
2016-04-18,225.76,226.985,224.78,225.09,552291,TDG
2016-04-19,226.42,227.14,224.53,227.05,468855,TDG
2016-04-20,227.05,232.44,224.11,229.5,773487,TDG
2016-04-21,229.88,230.53,228.09,228.46,434411,TDG
2016-04-22,228.12,229.93,223.81,226.79,446062,TDG
2016-04-25,226.83,227.32,223.57,224.43,498525,TDG
2016-04-26,225.51,231.44,225.055,230.9,419785,TDG
2016-04-27,230.0,233.77,229.31,232.64,549302,TDG
2016-04-28,231.46,233.18,229.65,229.91,361222,TDG
2016-04-29,228.5,229.83,226.165,227.87,609366,TDG
2016-05-02,228.11,230.01,225.41,225.5,439482,TDG
2016-05-03,223.23,227.535,223.11,226.49,956090,TDG
2016-05-04,225.3,227.24,224.94,226.55,358106,TDG
2016-05-05,227.37,228.44,226.26,227.41,388913,TDG
2016-05-06,226.01,227.91,223.66,224.06,839946,TDG
2016-05-09,221.5,227.47,220.11,225.67,890642,TDG
2016-05-10,236.5,250.77,236.5,249.5,2495675,TDG
2016-05-11,249.49,250.5,246.43,247.11,898288,TDG
2016-05-12,248.8,249.97,244.49,247.0,754850,TDG
2016-05-13,246.05,249.62,246.05,248.87,768968,TDG
2016-05-16,248.51,250.99,247.57,249.59,877927,TDG
2016-05-17,248.96,251.48,247.3701,248.9,528199,TDG
2016-05-18,248.5,250.14,246.56,248.03,608140,TDG
2016-05-19,247.55,248.64,244.36,247.73,363639,TDG
2016-05-20,249.64,251.24,247.9494,249.89,277717,TDG
2016-05-23,249.79,249.97,247.87,248.74,344708,TDG
2016-05-24,250.0,255.57,244.93,254.65,700732,TDG
2016-05-25,254.58,257.3,253.96,255.67,577255,TDG
2016-05-26,256.25,256.25,253.35,254.78,533400,TDG
2016-05-27,255.07,256.24,253.89,255.97,423015,TDG
2016-05-31,265.41,265.87,262.62,263.54,2665686,TDG
2016-06-01,261.74,267.39,261.16,266.09,1803916,TDG
2016-06-02,266.37,267.31,263.31,265.84,9761017,TDG
2016-06-03,265.01,265.7,262.1,264.38,1120315,TDG
2016-06-06,265.0,266.36,262.8,265.3,631871,TDG
2016-06-07,265.75,267.15,263.975,266.67,623421,TDG
2016-06-08,266.31,268.0,264.55,264.98,646845,TDG
2016-06-09,264.1,266.54,263.95,266.23,498510,TDG
2016-06-10,267.17,267.17,260.3,261.1,599685,TDG
2016-06-13,260.8,262.7099,256.28,258.83,452984,TDG
2016-06-14,258.22,260.13,257.24,259.37,538688,TDG
2016-06-15,260.37,261.12,258.5,259.65,401837,TDG
2016-06-16,259.46,259.82,255.86,259.44,514147,TDG
2016-06-17,259.7,259.73,256.74,259.46,774061,TDG
2016-06-20,262.5,263.37,261.14,261.47,420127,TDG
2016-06-21,260.99,263.66,259.81,262.74,535657,TDG
2016-06-22,262.29,263.83,260.04,261.87,493253,TDG
2016-06-23,263.06,265.58,261.865,265.35,543855,TDG
2016-06-24,258.01,264.26,257.11,257.65,944750,TDG
2016-06-27,255.67,256.185,249.54,251.86,634999,TDG
2016-06-28,253.85,257.52,253.46,257.13,429630,TDG
2016-06-29,260.82,261.77,258.87,260.9,327947,TDG
2016-06-30,260.9,263.89,259.94,263.69,550069,TDG
2016-07-01,263.6,266.38,261.42,262.72,480686,TDG
2016-07-05,261.07,262.0,257.28,259.81,609567,TDG
2016-07-06,258.5,262.71,258.24,262.32,277245,TDG
2016-07-07,262.53,264.91,261.57,262.46,386393,TDG
2016-07-08,264.91,270.08,264.23,269.81,610795,TDG
2016-07-11,269.41,269.86,267.74,268.31,388622,TDG
2016-07-12,270.56,272.32,268.56,269.51,301979,TDG
2016-07-13,270.0,272.12,269.51,271.09,398289,TDG
2016-07-14,273.6,273.6,270.665,272.74,335898,TDG
2016-07-15,273.34,273.34,270.29,271.45,343236,TDG
2016-07-18,272.03,272.095,270.84,271.94,397595,TDG
2016-07-19,271.12,276.14,271.12,274.22,486428,TDG
2016-07-20,274.87,275.73,273.58,274.05,298192,TDG
2016-07-21,273.96,274.385,269.895,270.91,433190,TDG
2016-07-22,271.2,274.4699,269.64,274.16,268723,TDG
2016-07-25,273.09,274.16,271.94,273.86,209913,TDG
2016-07-26,274.22,277.52,274.15,277.3,343327,TDG
2016-07-27,278.51,279.18,276.69,278.15,302574,TDG
2016-07-28,278.01,279.52,276.75,278.99,422627,TDG
2016-07-29,277.0,280.28,276.78,279.52,505671,TDG
2016-08-01,278.53,280.19,277.78,279.02,520838,TDG
2016-08-02,278.75,279.699,276.49,277.15,301268,TDG
2016-08-03,277.02,278.69,276.12,277.95,384857,TDG
2016-08-04,278.57,279.77,276.55,277.79,249742,TDG
2016-08-05,278.35,280.75,278.1,280.61,303988,TDG
2016-08-08,281.64,281.64,276.83,279.04,631183,TDG
2016-08-09,280.06,287.16,277.37,287.04,605886,TDG
2016-08-10,287.5,288.71,283.5,287.6,656829,TDG
2016-08-11,288.49,289.67,285.95,286.01,338483,TDG
2016-08-12,284.47,284.49,282.56,283.1,337370,TDG
2016-08-15,284.29,285.73,283.17,285.25,488858,TDG
2016-08-16,284.06,285.21,283.33,283.62,190983,TDG
2016-08-17,284.17,284.44,282.38,283.93,215388,TDG
2016-08-18,284.31,286.21,283.67,285.16,236498,TDG
2016-08-19,284.4,285.97,283.4,285.41,155197,TDG
2016-08-22,285.17,287.45,284.64,285.87,176339,TDG
2016-08-23,286.75,287.28,285.11,286.76,228210,TDG
2016-08-24,285.63,286.9,283.69,284.29,193186,TDG
2016-08-25,283.98,286.35,283.62,284.42,181244,TDG
2016-08-26,285.2,286.82,282.04,284.72,131523,TDG
2016-08-29,285.15,289.63,285.15,289.17,255849,TDG
2016-08-30,289.23,289.96,285.41,287.22,251413,TDG
2016-08-31,287.13,287.32,284.2,285.19,249657,TDG
2016-09-01,285.44,287.85,284.1,287.41,270909,TDG
2016-09-02,288.82,290.85,287.33,288.36,229687,TDG
2016-09-06,288.52,290.82,287.98,290.08,259941,TDG
2016-09-07,290.08,294.38,289.51,291.81,285582,TDG
2016-09-08,290.15,291.33,287.54,288.49,471797,TDG
2016-09-09,286.25,286.69,283.18,283.41,416812,TDG
2016-09-12,281.73,287.22,280.55,286.46,348028,TDG
2016-09-13,284.52,285.3,280.6,281.74,264544,TDG
2016-09-14,281.88,285.07,280.41,281.35,216652,TDG
2016-09-15,281.4,285.38,280.33,284.32,220888,TDG
2016-09-16,283.23,286.17,281.04,281.97,767695,TDG
2016-09-19,283.66,285.16,280.95,282.5,247722,TDG
2016-09-20,283.81,283.81,278.52,279.71,286928,TDG
2016-09-21,280.0,282.69,279.0,282.69,323116,TDG
2016-09-22,286.3,288.69,285.64,286.85,279654,TDG
2016-09-23,286.17,289.61,285.96,288.16,288741,TDG
2016-09-26,287.4,291.8,287.12,290.18,458093,TDG
2016-09-27,290.76,292.4,288.2,290.57,269767,TDG
2016-09-28,291.02,292.57,288.35,291.34,202963,TDG
2016-09-29,290.37,290.83,286.375,287.09,281040,TDG
2016-09-30,289.04,290.27,286.91,289.12,263226,TDG
2016-10-03,287.85,290.2,287.75,289.86,164843,TDG
2016-10-04,292.24,293.185,282.41,283.13,733811,TDG
2016-10-05,283.12,284.83,282.21,283.8,484961,TDG
2016-10-06,283.8,286.0,282.33,285.5,381751,TDG
2016-10-07,284.36,284.36,279.2801,280.9,1006949,TDG
2016-10-10,281.8,284.44,280.46,283.26,428262,TDG
2016-10-11,281.61,282.79,275.8701,276.7,355253,TDG
2016-10-12,276.39,278.06,275.0,277.43,378447,TDG
2016-10-13,275.68,279.48,275.14,278.67,453698,TDG
2016-10-14,280.39,280.69,277.5,277.52,183949,TDG
2016-10-17,279.26,280.5,278.03,280.03,385600,TDG
2016-10-18,282.96,282.97,280.78,282.08,291901,TDG
2016-10-19,281.51,282.96,280.23,281.66,441076,TDG
2016-10-20,256.56,260.31,256.13,260.19,666691,TDG
2016-10-21,258.4,263.26,257.89,262.86,406145,TDG
2016-10-24,265.01,267.21,264.29,266.95,451210,TDG
2016-10-25,266.86,269.13,265.82,268.12,535077,TDG
2016-10-26,267.71,271.27,267.57,271.08,406481,TDG
2016-10-27,271.83,273.04,269.04,269.62,439168,TDG
2016-10-28,270.11,273.22,269.395,271.66,380706,TDG
2016-10-31,272.9,273.99,270.94,272.46,341133,TDG
2016-11-01,273.41,274.44,268.59,270.16,377855,TDG
2016-11-02,270.12,271.5,265.755,265.82,456555,TDG
2016-11-03,266.63,267.1,264.43,266.47,309843,TDG
2016-11-04,266.59,271.36,266.59,267.45,336571,TDG
2016-11-07,271.57,271.57,266.01,270.45,544406,TDG
2016-11-08,270.48,274.29,270.09,272.75,253064,TDG
2016-11-09,270.55,273.3,269.8,272.0,1415801,TDG
2016-11-10,274.15,277.33,266.35,269.42,985062,TDG
2016-11-11,268.28,272.95,266.98,272.29,763242,TDG
2016-11-14,273.43,273.995,251.95,252.94,2229403,TDG
2016-11-15,251.89,262.47,251.89,258.92,1327881,TDG
2016-11-16,257.78,259.36,253.54,255.79,701121,TDG
2016-11-17,255.86,259.155,255.86,258.82,473762,TDG
2016-11-18,257.49,257.49,249.28,250.03,840589,TDG
2016-11-21,250.67,252.2733,250.58,251.38,669824,TDG
2016-11-22,251.52,252.76,251.07,252.5,697697,TDG
2016-11-23,252.87,260.12,252.87,259.03,609484,TDG
2016-11-25,260.47,261.06,257.73,260.03,227199,TDG
2016-11-28,259.28,260.99,257.665,258.48,507246,TDG
2016-11-29,259.25,261.83,257.98,258.67,520516,TDG
2016-11-30,258.8,260.12,250.05,251.43,853692,TDG
2016-12-01,251.12,251.3,244.72,244.98,1239023,TDG
2016-12-02,244.34,246.41,235.14,245.27,1154533,TDG
2016-12-05,247.58,250.9,245.97,247.4,675845,TDG
2016-12-06,247.29,250.84,246.42,250.81,414963,TDG
2016-12-07,252.31,257.2199,249.81,256.09,818945,TDG
2016-12-08,257.26,257.49,249.31,249.73,751169,TDG
2016-12-09,249.09,250.56,247.81,249.46,637830,TDG
2016-12-12,248.53,248.81,244.36,246.99,772973,TDG
2016-12-13,248.48,250.62,245.75,250.08,548195,TDG
2016-12-14,250.18,253.73,250.0501,250.79,648383,TDG
2016-12-15,250.95,256.56,250.19,253.98,623423,TDG
2016-12-16,253.95,254.84,250.44,251.48,871170,TDG
2016-12-19,250.8,253.02,250.315,251.09,492426,TDG
2016-12-20,251.23,252.352,249.36,249.75,607968,TDG
2016-12-21,250.41,251.15,247.58,248.96,493003,TDG
2016-12-22,249.25,250.54,248.44,248.95,312848,TDG
2016-12-23,249.62,250.44,248.25,250.1,210695,TDG
2016-12-27,251.21,251.47,249.58,250.9,214901,TDG
2016-12-28,250.5,250.74,248.19,249.5,188979,TDG
2016-12-29,249.71,251.48,249.11,249.82,186973,TDG
2016-12-30,250.35,250.35,247.5,248.96,253374,TDG
2017-01-03,251.35,254.0699,248.66,250.54,750329,TDG
2017-01-04,251.61,252.19,248.94,252.05,579424,TDG
2017-01-05,252.22,252.69,249.79,251.73,676570,TDG
2017-01-06,251.99,257.38,251.11,256.11,427771,TDG
2017-01-09,256.01,256.38,253.01,255.33,461718,TDG
2017-01-10,255.42,256.155,253.27,253.27,458497,TDG
2017-01-11,253.27,255.445,251.87,252.38,421724,TDG
2017-01-12,252.53,255.27,250.23,253.61,469889,TDG
2017-01-13,253.6,253.61,249.79,252.24,623906,TDG
2017-01-17,251.49,251.72,247.32,249.7,774722,TDG
2017-01-18,250.24,253.44,250.09,250.89,623085,TDG
2017-01-19,250.0,252.55,248.18,251.76,506225,TDG
2017-01-20,250.0,250.85,218.6,226.9,8692294,TDG
2017-01-23,230.0,230.36,217.35,223.8,3504962,TDG
2017-01-24,224.68,227.46,223.79,225.21,3051932,TDG
2017-01-25,225.87,227.0,221.45,221.67,1256804,TDG
2017-01-26,222.15,223.0,218.94,219.9,1566307,TDG
2017-01-27,221.75,222.42,218.28,219.0,1287101,TDG
2017-01-30,219.0,219.25,214.65,216.61,1187312,TDG
2017-01-31,216.97,219.53,215.01,216.4,1673610,TDG
2017-02-01,217.13,220.04,216.31,219.68,2135363,TDG
2017-02-02,219.41,221.865,217.01,221.77,1631893,TDG
2017-02-03,222.0,226.28,222.0,225.16,966856,TDG
2017-02-06,225.94,231.65,224.1,230.94,2076763,TDG
2017-02-07,238.98,246.16,238.2,245.88,3035139,TDG
2017-02-08,246.31,248.79,244.29,247.43,1505061,TDG
2017-02-09,248.38,253.47,247.47,251.61,968359,TDG
2017-02-10,251.48,254.16,250.4,253.12,971193,TDG
2017-02-13,253.73,254.7875,251.18,252.21,1140357,TDG
2017-02-14,251.05,252.72,249.3,250.2,1201849,TDG
2017-02-15,249.64,251.805,249.56,251.01,779676,TDG
2017-02-16,250.74,252.53,249.59,252.45,586927,TDG
2017-02-17,251.57,251.57,249.07,249.74,907430,TDG
2017-02-21,249.31,254.74,248.95,254.6,894654,TDG
2017-02-22,255.14,257.07,253.54,255.46,656920,TDG
2017-02-23,255.47,256.43,252.18,254.62,757216,TDG
2017-02-24,253.22,254.12,250.28,250.99,729878,TDG
2017-02-27,250.37,255.07,248.63,253.29,909249,TDG
2017-02-28,253.05,255.57,251.19,254.2,699563,TDG
2017-03-01,254.36,259.57,253.561,253.67,924229,TDG
2017-03-02,253.47,253.71,248.0199,248.61,593713,TDG
2017-03-03,247.69,249.98,246.36,248.85,559476,TDG
2017-03-06,247.62,248.44,245.13,247.19,597316,TDG
2017-03-07,247.61,248.34,233.75,242.56,2456321,TDG
2017-03-08,241.41,243.855,239.51,240.93,962369,TDG
2017-03-09,240.81,242.43,235.06,241.63,3042735,TDG
2017-03-10,239.53,240.829,229.77,231.37,3391310,TDG
2017-03-13,230.89,234.86,229.22,234.75,1841057,TDG
2017-03-14,235.73,235.73,230.2,231.72,1878971,TDG
2017-03-15,231.78,232.92,228.53,231.76,951651,TDG
2017-03-16,238.86,241.05,235.45,237.16,1478286,TDG
2017-03-17,237.25,243.1,234.45,240.05,1494900,TDG
2017-03-20,240.5,241.01,237.79,237.94,868830,TDG
2017-03-21,238.97,239.45,214.99,224.79,4355484,TDG
2017-03-22,220.4,221.295,213.87,214.85,2528392,TDG
2017-03-23,214.85,216.88,211.33,211.53,2156658,TDG
2017-03-24,211.21,213.185,203.72,210.04,1976919,TDG
2017-03-27,207.44,214.68,207.44,214.54,1488699,TDG
2017-03-28,213.81,217.84,211.025,217.56,1365190,TDG
2017-03-29,216.51,219.18,214.93,218.93,1122443,TDG
2017-03-30,218.94,223.11,218.75,220.03,1199887,TDG
2017-03-31,220.81,221.47,219.34,220.16,927291,TDG
2017-04-03,219.2,221.28,217.41,218.76,762706,TDG
2017-04-04,219.0,224.715,219.0,223.42,911416,TDG
2017-04-05,223.42,226.7699,223.42,224.44,1121714,TDG
2017-04-06,224.76,227.8999,224.38,226.46,832135,TDG
2017-04-07,228.0,229.39,224.29,228.71,1156615,TDG
2017-04-10,228.13,233.81,228.13,233.0,830353,TDG
2017-04-11,232.21,236.94,230.915,236.48,760596,TDG
2017-04-12,237.05,237.12,233.78,235.65,1125797,TDG
2017-04-13,234.09,236.5699,233.01,233.76,769395,TDG
2017-04-17,234.56,239.4073,234.12,239.23,574735,TDG
2017-04-18,238.97,240.54,229.59,236.46,1866840,TDG
2017-04-19,236.45,238.67,235.92,237.41,487556,TDG
2017-04-20,238.02,240.19,236.69,239.95,485900,TDG
2017-04-21,240.47,241.95,239.7,240.21,553784,TDG
2017-04-24,243.28,249.19,241.36,248.33,846655,TDG
2017-04-25,248.41,249.91,245.99,248.17,437761,TDG
2017-04-26,248.18,251.52,247.355,250.73,736397,TDG
2017-04-27,250.78,252.12,249.0106,250.89,397139,TDG
2017-04-28,250.74,250.74,246.6,246.73,1000037,TDG
2017-05-01,247.44,250.71,246.05,249.88,490588,TDG
2017-05-02,249.9,251.02,248.76,250.84,644305,TDG
2017-05-03,250.33,250.33,245.8,247.62,1035802,TDG
2017-05-04,247.32,250.18,247.32,250.04,609260,TDG
2017-05-05,250.0,255.53,249.64,254.98,664731,TDG
2017-05-08,254.47,255.5499,250.74,255.03,1042424,TDG
2017-05-09,245.48,247.5,238.32,242.42,1725315,TDG
2017-05-10,242.43,245.41,239.73,244.94,877031,TDG
2017-05-11,245.55,245.55,241.2,243.15,630339,TDG
2017-05-12,242.84,243.635,240.24,243.3,777851,TDG
2017-05-15,242.92,248.58,242.92,248.44,695018,TDG
2017-05-16,248.79,250.61,247.15,248.96,856847,TDG
2017-05-17,246.47,247.08,242.02,242.81,764929,TDG
2017-05-18,241.86,248.24,237.54,247.8,1356318,TDG
2017-05-19,249.46,258.93,247.87,255.56,2130637,TDG
2017-05-22,257.03,258.04,251.79,257.4,1749980,TDG
2017-05-23,258.61,263.86,256.97,263.28,1021968,TDG
2017-05-24,263.28,265.9,262.22,265.44,851191,TDG
2017-05-25,266.33,268.34,264.49,267.03,469207,TDG
2017-05-26,267.06,267.83,262.74,264.41,427927,TDG
2017-05-30,264.08,266.6,263.03,266.39,592977,TDG
2017-05-31,267.23,268.26,264.13,268.08,660447,TDG
2017-06-01,267.71,271.66,267.32,269.14,693319,TDG
2017-06-02,269.53,272.08,268.26,271.67,546524,TDG
2017-06-05,271.91,272.17,269.61,270.59,333745,TDG
2017-06-06,269.64,272.2999,268.55,270.17,439255,TDG
2017-06-07,270.09,271.86,267.7701,270.04,404499,TDG
2017-06-08,270.23,273.71,268.72,273.25,419576,TDG
2017-06-09,274.26,274.99,267.24,269.93,486555,TDG
2017-06-12,269.12,270.39,250.18,262.78,1422779,TDG
2017-06-13,262.2,269.915,262.05,269.29,537165,TDG
2017-06-14,270.0,273.69,268.94,270.59,463482,TDG
2017-06-15,268.16,272.45,267.44,271.32,445492,TDG
2017-06-16,270.89,272.29,269.69,270.26,593894,TDG
2017-06-19,271.42,272.97,269.735,271.12,440902,TDG
2017-06-20,269.41,270.665,265.86,266.0,633445,TDG
2017-06-21,267.18,270.89,265.66,267.95,443089,TDG
2017-06-22,267.98,269.789,266.955,267.5,371191,TDG
2017-06-23,267.61,270.34,266.24,268.12,588764,TDG
2017-06-26,268.5,273.24,268.04,268.25,623616,TDG
2017-06-27,267.63,269.785,261.49,265.38,795664,TDG
2017-06-28,267.6,268.4,265.67,267.48,624215,TDG
2017-06-29,267.14,268.399,263.6,265.01,777137,TDG
2017-06-30,266.36,269.94,265.24,268.87,511595,TDG
2017-07-03,268.91,270.98,265.07,265.09,272652,TDG
2017-07-05,265.26,269.93,265.26,268.31,322401,TDG
2017-07-06,267.15,268.44,263.05,263.6,467388,TDG
2017-07-07,263.72,267.85,263.72,266.66,461621,TDG
2017-07-10,267.55,272.48,266.96,270.61,535544,TDG
2017-07-11,270.61,271.96,268.81,270.63,302278,TDG
2017-07-12,272.94,276.05,271.33,274.6,365476,TDG
2017-07-13,273.93,275.39,272.085,275.29,295772,TDG
2017-07-14,276.06,284.12,276.06,282.14,737861,TDG
2017-07-17,282.14,283.29,280.795,282.2,566303,TDG
2017-07-18,282.75,282.75,279.28,280.55,217355,TDG
2017-07-19,282.73,287.34,281.25,286.44,376052,TDG
2017-07-20,285.55,286.25,283.17,283.86,349971,TDG
2017-07-21,283.43,286.51,283.43,286.5,286442,TDG
2017-07-24,286.23,287.45,284.64,287.02,273493,TDG
2017-07-25,287.76,289.22,285.07,287.6,320308,TDG
2017-07-26,288.55,289.65,285.1,286.05,314700,TDG
2017-07-27,286.86,288.2,281.31,282.49,544770,TDG
2017-07-28,282.14,283.88,281.0,282.66,572761,TDG
2017-07-31,283.0,284.75,280.61,282.14,415833,TDG
2017-08-01,283.33,284.16,281.71,283.08,365162,TDG
2017-08-02,282.42,283.94,280.43,282.45,389353,TDG
2017-08-03,279.59,283.345,276.09,280.13,664150,TDG
2017-08-04,281.3,281.3,278.75,280.6,451646,TDG
2017-08-07,281.16,285.63,281.045,284.39,468492,TDG
2017-08-08,285.0,295.0,283.5011,285.7,788620,TDG
2017-08-09,285.02,286.26,276.46,277.72,519641,TDG
2017-08-10,277.0,279.82,272.85,273.38,310710,TDG
2017-08-11,273.21,275.71,272.18,274.36,193629,TDG
2017-08-14,277.26,279.87,275.54,278.73,271518,TDG
2017-08-15,278.42,279.18,275.37,278.92,213564,TDG
2017-08-16,279.24,281.295,278.99,280.36,217887,TDG
2017-08-17,279.24,281.0,274.49,274.69,288905,TDG
2017-08-18,273.41,275.8,272.76,273.11,241138,TDG
2017-08-21,273.06,273.58,270.54,271.43,242328,TDG
2017-08-22,272.35,275.4,270.98,275.34,335006,TDG
2017-08-23,274.3,275.19,271.66,271.82,246757,TDG
2017-08-24,275.01,277.505,270.83,271.43,431052,TDG
2017-08-25,272.78,273.81,270.51,270.65,342200,TDG
2017-08-28,271.12,272.83,270.95,271.08,325204,TDG
2017-08-29,269.38,275.7,267.37,274.75,390228,TDG
2017-08-30,274.81,277.035,272.96,276.51,282322,TDG
2017-08-31,255.12,262.9356,254.93,260.66,555893,TDG
2017-09-01,261.25,262.45,256.79,256.86,395693,TDG
2017-09-05,256.44,256.525,253.54,254.1,424264,TDG
2017-09-06,254.49,254.49,249.57,250.43,409442,TDG
2017-09-07,251.91,253.9,249.73,253.75,382766,TDG
2017-09-08,253.22,254.61,252.27,254.02,469900,TDG
2017-09-11,255.51,258.7,254.61,255.0,332450,TDG
2017-09-12,255.35,256.35,252.32,254.18,293506,TDG
2017-09-13,254.0,255.13,251.54,252.4,245139,TDG
2017-09-14,252.01,255.84,252.01,254.72,709426,TDG
2017-09-15,255.0,256.21,252.71,256.15,633932,TDG
2017-09-18,256.89,265.0413,256.855,264.64,1159855,TDG
2017-09-19,263.94,267.41,258.75,265.2,1227056,TDG
2017-09-20,257.5,262.83,255.14,259.25,1754831,TDG
2017-09-21,258.47,265.1999,256.51,264.27,807504,TDG
2017-09-22,263.98,264.66,259.65,260.4,275079,TDG
2017-09-25,260.28,260.395,255.21,258.22,336549,TDG
2017-09-26,258.43,259.54,255.78,256.55,323764,TDG
2017-09-27,256.49,257.59,254.13,254.47,335856,TDG
2017-09-28,253.44,255.34,252.79,253.55,312348,TDG
2017-09-29,253.24,255.87,252.35,255.65,317596,TDG
2017-10-02,256.64,258.21,254.94,258.18,368386,TDG
2017-10-03,258.13,262.35,256.05,262.33,352810,TDG
2017-10-04,261.54,263.58,261.345,262.88,462481,TDG
2017-10-05,263.15,269.34,262.69,268.25,841103,TDG
2017-10-06,267.75,268.782,263.65,264.97,451151,TDG
2017-10-09,264.97,266.58,263.93,266.4,180381,TDG
2017-10-10,267.11,267.11,265.19,266.53,223739,TDG
2017-10-11,266.79,267.03,262.49,264.56,388899,TDG
2017-10-12,264.36,266.47,264.26,266.16,296853,TDG
2017-10-13,266.31,267.12,265.39,265.49,387006,TDG
2017-10-16,266.4,267.41,261.94,263.62,333281,TDG
2017-10-17,263.42,266.58,262.165,266.0,428747,TDG
2017-10-18,266.38,266.525,264.36,265.7,438065,TDG
2017-10-19,265.14,265.83,262.57,264.5,365075,TDG
2017-10-20,265.78,268.62,263.54,268.6,329392,TDG
2017-10-23,268.99,269.86,267.07,267.58,242036,TDG
2017-10-24,266.83,268.48,265.75,267.82,178665,TDG
2017-10-25,267.42,273.71,267.42,272.64,268580,TDG
2017-10-26,273.45,273.68,269.881,273.0,520709,TDG
2017-10-27,272.81,277.5,270.73,277.5,555857,TDG
2017-10-30,275.99,278.28,275.13,277.2,376549,TDG
2017-10-31,277.6,278.77,276.22,277.5,354900,TDG
2017-11-01,279.64,282.87,278.93,280.95,421241,TDG
2017-11-02,279.84,283.63,279.84,282.55,662451,TDG
2017-11-03,281.9,285.15,280.49,282.52,409090,TDG
2017-11-06,282.23,284.38,281.38,283.0,386658,TDG
2017-11-07,283.58,283.58,279.75,283.33,573441,TDG
2017-11-08,282.17,285.565,281.56,284.97,662033,TDG
2017-11-09,264.03,275.7,260.83,265.58,1227828,TDG
2017-11-10,267.13,270.67,262.5,267.0,760565,TDG
2017-11-13,266.09,266.24,261.61,262.0,714816,TDG
2017-11-14,262.17,268.37,261.78,268.02,371413,TDG
2017-11-15,267.02,267.02,262.75,265.15,419583,TDG
2017-11-16,266.51,271.81,266.2568,268.4,467850,TDG
2017-11-17,267.08,267.54,262.72,263.08,296427,TDG
2017-11-20,263.29,267.82,263.175,266.64,342671,TDG
2017-11-21,267.73,268.6,265.7,267.15,584606,TDG
2017-11-22,268.07,269.495,266.65,268.99,342705,TDG
2017-11-24,270.32,275.99,268.97,275.65,296415,TDG
2017-11-27,274.86,276.885,270.325,273.99,485494,TDG
2017-11-28,274.93,277.09,273.68,277.06,318610,TDG
2017-11-29,277.23,279.51,274.63,279.32,335070,TDG
2017-11-30,280.0,284.26,279.58,283.79,417634,TDG
2017-12-01,283.35,284.64,277.13,279.87,402168,TDG
2017-12-04,281.97,282.99,273.89,275.01,499190,TDG
2017-12-05,275.84,275.84,270.62,271.95,374013,TDG
2017-12-06,272.11,275.2627,272.11,274.0,245584,TDG
2017-12-07,273.39,276.62,272.4,275.15,476828,TDG
2017-12-08,275.93,277.49,274.04,274.62,282484,TDG
2017-12-11,274.04,276.38,273.18,274.38,340421,TDG
2017-12-12,271.43,271.83,268.4,270.0,489402,TDG
2017-12-13,270.39,273.56,270.03,272.6,548871,TDG
2017-12-14,274.415,279.37,273.35,274.48,520963,TDG
2017-12-15,276.29,278.33,274.7105,276.55,467245,TDG
2017-12-18,280.21,280.47,274.18,275.4,339583,TDG
2017-12-19,276.62,277.48,270.64,270.92,326490,TDG
2017-12-20,271.43,273.2,270.64,271.42,239102,TDG
2017-12-21,271.59,274.48,268.84,272.86,445930,TDG
2017-12-22,271.47,273.32,270.32,270.65,188088,TDG
2017-12-26,270.83,274.05,270.69,273.11,188169,TDG
2017-12-27,273.62,274.92,271.95,273.81,259451,TDG
2017-12-28,274.32,276.11,272.88,275.77,316786,TDG
2017-12-29,276.61,279.5,274.62,274.62,251752,TDG
2018-01-02,275.46,276.0,271.4673,275.11,326986,TDG
2018-01-03,271.99,271.99,265.29,270.22,1007167,TDG
2018-01-04,271.74,273.45,268.62,272.84,636949,TDG
2018-01-05,274.21,275.8,273.24,274.91,224730,TDG
2018-01-08,274.66,277.5,273.97,276.02,543697,TDG
2018-01-09,277.42,282.65,276.675,282.41,379267,TDG
2018-01-10,282.12,282.31,279.54,281.23,353375,TDG
2018-01-11,282.47,287.81,281.612,287.51,316088,TDG
2018-01-12,288.72,294.32,288.1,292.5,392970,TDG
2018-01-16,294.09,296.965,292.77,293.85,564596,TDG
2018-01-17,295.97,296.13,293.37,294.44,377979,TDG
2018-01-18,294.49,296.2055,292.41,294.1,315513,TDG
2018-01-19,296.0,299.66,291.67,299.17,366018,TDG
2018-01-22,297.33,299.33,294.455,296.85,279878,TDG
2018-01-23,297.0,300.69,296.16,300.37,325253,TDG
2018-01-24,300.04,306.14,299.64,303.9,423559,TDG
2018-01-25,304.25,307.27,302.3025,306.85,385795,TDG
2018-01-26,308.53,314.6099,306.55,314.13,317291,TDG
2018-01-29,312.68,320.36,312.68,317.28,560837,TDG
2018-01-30,315.62,319.98,314.61,317.37,348122,TDG
2018-01-31,319.98,321.38,316.73,316.91,440326,TDG
2018-02-01,315.96,318.47,313.97,315.2,393462,TDG
2018-02-02,312.81,314.07,306.66,307.28,466927,TDG
2018-02-05,306.39,311.73,293.46,296.86,717578,TDG
2018-02-06,277.0,292.84,268.4,290.66,1146715,TDG
2018-02-07,290.61,300.84,288.62,292.1,560780,TDG
2013-02-08,40.09,40.61,40.07,40.52,1146224,TEL
2013-02-11,40.49,40.56,40.27,40.44,1056745,TEL
2013-02-12,40.44,40.69,40.37,40.49,876110,TEL
2013-02-13,40.58,40.99,40.54,40.92,1426745,TEL
2013-02-14,40.62,41.09,40.46,41.08,2091112,TEL
2013-02-15,41.08,41.29,40.75,41.03,1533139,TEL
2013-02-19,41.0,41.45,40.94,41.3,1284082,TEL
2013-02-20,41.21,41.395,40.94,40.96,1529626,TEL
2013-02-21,40.76,40.78,40.29,40.48,2257420,TEL
2013-02-22,40.68,41.25,40.36,41.01,2214739,TEL
2013-02-25,41.15,41.17,39.69,39.69,2207382,TEL
2013-02-26,40.0,40.08,39.34,39.8,2438297,TEL
2013-02-27,39.62,40.21,39.4501,40.0,1689118,TEL
2013-02-28,39.98,40.32,39.8,40.13,1769936,TEL
2013-03-01,39.96,40.44,39.56,40.23,1333410,TEL
2013-03-04,40.14,40.51,39.98,40.45,1359369,TEL
2013-03-05,40.67,41.09,40.67,40.83,1372337,TEL
2013-03-06,40.99,41.54,40.86,41.44,1377934,TEL
2013-03-07,41.57,41.71,41.41,41.49,1361761,TEL
2013-03-08,41.67,42.25,41.51,42.22,1510963,TEL
2013-03-11,42.08,42.195,41.88,42.05,1404806,TEL
2013-03-12,42.05,42.225,41.67,42.09,1688812,TEL
2013-03-13,42.14,42.21,41.85,41.92,1462976,TEL
2013-03-14,42.01,42.6,42.01,42.54,1480823,TEL
2013-03-15,42.28,42.42,41.56,41.83,2457215,TEL
2013-03-18,41.35,41.99,41.25,41.63,1079742,TEL
2013-03-19,41.77,41.84,41.26,41.65,1332816,TEL
2013-03-20,42.0,42.16,41.72,42.11,1258441,TEL
2013-03-21,41.7,41.96,41.37,41.56,1545592,TEL
2013-03-22,41.76,41.87,41.54,41.82,1179104,TEL
2013-03-25,41.96,42.27,41.275,41.54,1429747,TEL
2013-03-26,41.69,41.87,41.6,41.68,1262801,TEL
2013-03-27,41.47,41.78,41.31,41.61,1871125,TEL
2013-03-28,41.69,41.99,41.57,41.93,1747620,TEL
2013-04-01,41.94,41.99,41.4,41.6,1096914,TEL
2013-04-02,41.81,41.95,41.26,41.46,1391849,TEL
2013-04-03,41.6,41.99,41.22,41.33,1619090,TEL
2013-04-04,41.54,41.89,41.17,41.41,1465917,TEL
2013-04-05,40.86,41.24,40.58,41.14,1699371,TEL
2013-04-08,41.09,41.29,41.07,41.27,1299819,TEL
2013-04-09,41.35,41.53,41.19,41.41,974680,TEL
2013-04-10,41.15,41.94,40.89,41.76,2126972,TEL
2013-04-11,41.68,42.21,41.58,42.02,1752649,TEL
2013-04-12,41.91,41.99,41.42,41.61,1751353,TEL
2013-04-15,41.48,41.5,40.34,40.34,1684055,TEL
2013-04-16,40.64,41.4,40.52,41.37,1423556,TEL
2013-04-17,40.9,40.99,39.45,39.73,2452118,TEL
2013-04-18,39.79,39.89,38.79,39.11,2430952,TEL
2013-04-19,39.23,39.44,38.75,39.38,1419776,TEL
2013-04-22,39.41,39.73,39.09,39.55,1648340,TEL
2013-04-23,39.68,40.5,39.68,40.5,1655553,TEL
2013-04-24,40.75,42.26,40.75,42.16,2289920,TEL
2013-04-25,42.32,43.2,42.2801,42.91,2047314,TEL
2013-04-26,42.95,42.95,42.26,42.43,1794624,TEL
2013-04-29,42.41,42.93,42.41,42.91,1258959,TEL
2013-04-30,42.83,43.62,42.49,43.55,2312783,TEL
2013-05-01,43.27,43.5,42.68,42.72,1624717,TEL
2013-05-02,43.05,43.6,42.82,43.49,1445035,TEL
2013-05-03,43.79,44.75,43.67,44.44,1966747,TEL
2013-05-06,44.08,44.96,44.08,44.88,1174709,TEL
2013-05-07,44.9,45.23,44.68,44.73,1664931,TEL
2013-05-08,44.67,45.08,44.44,44.9,2304891,TEL
2013-05-09,44.91,44.9775,44.34,44.5,2052006,TEL
2013-05-10,44.52,44.74,44.38,44.49,1547634,TEL
2013-05-13,44.46,44.5,44.31,44.35,1404940,TEL
2013-05-14,44.3,44.94,44.24,44.93,1417684,TEL
2013-05-15,44.73,45.4,44.6,45.27,1164904,TEL
2013-05-16,45.23,45.705,45.18,45.32,1208067,TEL
2013-05-17,45.34,46.02,45.33,45.99,1774762,TEL
2013-05-20,45.72,46.44,45.68,46.09,1661618,TEL
2013-05-21,46.17,46.21,45.77,45.96,1331847,TEL
2013-05-22,46.13,46.46,45.24,45.5,1855074,TEL
2013-05-23,45.19,45.84,45.08,45.56,1469987,TEL
2013-05-24,45.26,45.43,44.8,45.28,865880,TEL
2013-05-28,45.54,45.855,45.35,45.37,1653660,TEL
2013-05-29,44.84,45.11,44.6,44.61,1974061,TEL
2013-05-30,44.73,45.61,44.71,45.15,1580301,TEL
2013-05-31,45.02,45.52,44.39,44.39,2200960,TEL
2013-06-03,44.55,45.155,44.33,44.99,1709571,TEL
2013-06-04,44.98,45.35,44.57,44.83,1495635,TEL
2013-06-05,44.63,44.74,44.126,44.45,1732433,TEL
2013-06-06,44.49,44.67,43.88,44.45,1475083,TEL
2013-06-07,44.62,45.69,44.62,45.53,1673407,TEL
2013-06-10,45.65,45.74,45.12,45.2,1198065,TEL
2013-06-11,44.67,45.15,44.42,44.89,1521313,TEL
2013-06-12,45.23,45.36,44.62,44.7,1523838,TEL
2013-06-13,44.67,45.74,44.49,45.62,867175,TEL
2013-06-14,45.68,45.88,45.29,45.42,1021047,TEL
2013-06-17,45.69,46.355,45.6,46.17,1308628,TEL
2013-06-18,46.11,46.89,46.08,46.87,1118154,TEL
2013-06-19,46.86,46.86,45.815,45.97,1638608,TEL
2013-06-20,45.5,45.6,44.67,44.77,1885216,TEL
2013-06-21,45.14,45.66,44.76,45.61,3003456,TEL
2013-06-24,45.15,45.18,44.02,44.09,2233216,TEL
2013-06-25,45.08,45.36,44.58,45.23,1278228,TEL
2013-06-26,45.71,45.75,45.33,45.42,1533714,TEL
2013-06-27,45.73,46.1,45.72,45.74,1355365,TEL
2013-06-28,45.61,45.9,45.19,45.54,1467998,TEL
2013-07-01,45.8,46.62,45.8,46.41,1451704,TEL
2013-07-02,46.22,46.526,45.93,46.2,1377958,TEL
2013-07-03,45.96,46.37,45.77,46.27,985522,TEL
2013-07-05,46.69,46.82,46.36,46.7,1498380,TEL
2013-07-08,46.95,47.13,46.49,46.56,1776011,TEL
2013-07-09,46.9,47.14,46.445,46.57,1898249,TEL
2013-07-10,46.5,46.85,46.48,46.7,2205469,TEL
2013-07-11,47.5,47.5,46.78,47.09,1485522,TEL
2013-07-12,47.05,47.57,46.96,47.46,1115095,TEL
2013-07-15,47.45,47.705,47.28,47.28,1253365,TEL
2013-07-16,47.39,47.43,46.97,47.19,2089850,TEL
2013-07-17,47.52,48.11,47.37,47.81,1512838,TEL
2013-07-18,47.74,47.99,47.38,47.8,1236972,TEL
2013-07-19,47.76,47.82,47.58,47.77,2003370,TEL
2013-07-22,47.86,48.12,47.82,48.1,1054640,TEL
2013-07-23,48.17,48.17,47.83,47.95,1876874,TEL
2013-07-24,48.29,50.9,48.29,50.76,5074276,TEL
2013-07-25,50.76,51.36,50.52,50.7,2840497,TEL
2013-07-26,50.54,50.86,50.32,50.52,1726229,TEL
2013-07-29,50.23,50.71,50.23,50.35,1562907,TEL
2013-07-30,50.5,50.71,50.37,50.43,1313465,TEL
2013-07-31,50.58,51.46,50.36,51.04,1878084,TEL
2013-08-01,51.48,51.61,51.19,51.52,1275777,TEL
2013-08-02,51.36,51.635,51.28,51.51,1634053,TEL
2013-08-05,51.45,51.606,51.35,51.5,1306273,TEL
2013-08-06,51.43,51.55,51.19,51.35,1718636,TEL
2013-08-07,51.08,51.18,50.67,50.71,1819430,TEL
2013-08-08,50.95,51.12,50.63,50.63,2144125,TEL
2013-08-09,50.65,50.75,50.43,50.64,1509431,TEL
2013-08-12,50.31,50.73,50.25,50.7,1519625,TEL
2013-08-13,50.7,50.99,50.5,50.75,2273332,TEL
2013-08-14,50.72,50.91,50.45,50.49,1557837,TEL
2013-08-15,49.95,49.95,49.3,49.54,1273995,TEL
2013-08-16,49.45,49.62,49.24,49.4,1443991,TEL
2013-08-19,49.3,49.43,49.15,49.18,933906,TEL
2013-08-20,49.41,49.8,49.14,49.67,977382,TEL
2013-08-21,49.61,50.14,49.405,49.77,1199987,TEL
2013-08-22,50.0,50.332,49.9,50.02,1229857,TEL
2013-08-23,50.18,50.32,49.92,50.08,1296019,TEL
2013-08-26,50.06,50.14,49.8,49.93,1203519,TEL
2013-08-27,49.39,49.55,48.41,48.69,1927195,TEL
2013-08-28,48.49,48.87,48.29,48.82,1215466,TEL
2013-08-29,48.71,49.78,48.62,49.59,1458895,TEL
2013-08-30,49.57,49.6,48.75,49.0,1607743,TEL
2013-09-03,49.65,50.16,49.25,49.34,1610952,TEL
2013-09-04,49.41,50.44,49.36,50.18,2428035,TEL
2013-09-05,50.19,50.525,50.09,50.29,1444040,TEL
2013-09-06,50.45,50.5,49.54,50.22,917961,TEL
2013-09-09,50.7,51.27,50.7,50.95,2306070,TEL
2013-09-10,51.35,53.28,51.35,52.99,2826864,TEL
2013-09-11,52.76,53.0399,52.59,52.97,1410460,TEL
2013-09-12,52.98,53.225,52.69,52.84,975605,TEL
2013-09-13,53.56,53.65,52.857,53.44,2134413,TEL
2013-09-16,54.11,54.19,53.3,53.49,1879365,TEL
2013-09-17,53.49,53.81,53.32,53.51,1806165,TEL
2013-09-18,53.5,53.66,53.15,53.54,2591879,TEL
2013-09-19,53.62,53.91,53.34,53.39,1193163,TEL
2013-09-20,53.38,53.66,53.02,53.1,2120459,TEL
2013-09-23,53.03,53.1,52.15,52.4,1417188,TEL
2013-09-24,52.4,52.72,52.085,52.32,1699542,TEL
2013-09-25,52.33,52.54,51.86,52.43,2499023,TEL
2013-09-26,52.49,52.72,51.92,52.16,1196818,TEL
2013-09-27,51.89,52.13,51.72,51.96,1082388,TEL
2013-09-30,51.64,52.085,51.34,51.78,1324321,TEL
2013-10-01,51.78,52.28,51.7,52.07,1266705,TEL
2013-10-02,51.68,52.05,51.45,52.05,1160525,TEL
2013-10-03,51.84,52.02,51.2303,51.57,1181509,TEL
2013-10-04,51.58,52.38,51.43,52.12,855753,TEL
2013-10-07,51.52,51.76,51.36,51.47,813209,TEL
2013-10-08,51.53,51.8,50.73,50.75,1453080,TEL
2013-10-09,50.77,50.89,49.22,49.91,2219519,TEL
2013-10-10,50.39,51.43,50.36,51.33,1479469,TEL
2013-10-11,51.29,52.135,51.13,51.98,1810064,TEL
2013-10-14,51.73,52.56,51.59,52.2,1199878,TEL
2013-10-15,51.9,52.21,51.1,51.21,1940447,TEL
2013-10-16,51.56,51.74,51.27,51.71,1648356,TEL
2013-10-17,51.53,52.51,51.48,52.48,1298186,TEL
2013-10-18,52.87,53.59,52.76,53.57,1592045,TEL
2013-10-21,53.51,54.09,53.33,53.67,1114195,TEL
2013-10-22,53.79,54.15,53.55,53.88,1283323,TEL
2013-10-23,53.72,53.81,53.11,53.47,1798550,TEL
2013-10-24,53.67,53.96,53.44,53.74,1871475,TEL
2013-10-25,53.81,53.95,53.46,53.6,1355933,TEL
2013-10-28,55.8127,55.8127,53.1,53.18,1400221,TEL
2013-10-29,53.21,53.4,52.81,52.99,2110602,TEL
2013-10-30,53.15,53.37,50.97,51.04,4254786,TEL
2013-10-31,51.06,51.89,50.76,51.49,1846700,TEL
2013-11-01,51.55,52.12,50.92,51.21,2102226,TEL
2013-11-04,51.55,52.15,51.41,51.9,2045009,TEL
2013-11-05,51.52,52.08,51.26,51.76,2269463,TEL
2013-11-06,51.97,52.47,51.81,52.32,2219809,TEL
2013-11-07,52.59,52.77,51.64,51.73,1792079,TEL
2013-11-08,51.66,52.24,51.45,52.22,1501162,TEL
2013-11-11,52.04,52.34,51.48,51.81,1174571,TEL
2013-11-12,51.7,52.135,51.53,51.91,1387146,TEL
2013-11-13,51.66,52.2,51.39,52.2,1569196,TEL
2013-11-14,52.11,52.56,51.61,51.61,2625176,TEL
2013-11-15,51.66,52.45,51.5,52.39,2717944,TEL
2013-11-18,52.07,52.96,52.01,52.5,2135216,TEL
2013-11-19,52.72,52.96,50.85,50.94,3025095,TEL
2013-11-20,51.36,51.77,51.21,51.37,1589877,TEL
2013-11-21,51.27,53.2,51.27,53.17,2632519,TEL
2013-11-22,53.27,53.444,52.76,52.99,1744400,TEL
2013-11-25,52.89,53.2,52.75,52.96,1129711,TEL
2013-11-26,52.8,53.14,52.56,52.57,1978664,TEL
2013-11-27,52.77,53.1,52.485,52.53,1086286,TEL
2013-11-29,52.6,53.095,52.6,52.72,722791,TEL
2013-12-02,52.64,53.22,52.44,52.88,1581537,TEL
2013-12-03,52.6,53.09,52.59,52.86,2160152,TEL
2013-12-04,52.62,53.18,52.53,53.03,1843611,TEL
2013-12-05,52.92,53.29,52.68,53.05,2490027,TEL
2013-12-06,53.5,53.7025,53.412,53.62,1724476,TEL
2013-12-09,53.74,53.85,53.3,53.45,1183817,TEL
2013-12-10,53.3,53.94,53.19,53.75,1305995,TEL
2013-12-11,53.67,53.77,52.93,53.07,1628740,TEL
2013-12-12,52.95,53.11,52.09,52.17,2296445,TEL
2013-12-13,52.28,52.51,51.86,51.98,1967647,TEL
2013-12-16,52.04,52.5,51.98,52.09,1606676,TEL
2013-12-17,52.1,52.34,51.97,52.1,1814425,TEL
2013-12-18,52.32,53.17,51.65,53.15,3064838,TEL
2013-12-19,53.11,53.23,52.89,53.01,2230799,TEL
2013-12-20,52.97,53.93,52.93,53.74,2192737,TEL
2013-12-23,54.0,54.3,53.94,54.26,895660,TEL
2013-12-24,54.25,54.5,54.19,54.47,363048,TEL
2013-12-26,54.5,54.76,54.25,54.58,585645,TEL
2013-12-27,54.58,54.87,54.52,54.53,734938,TEL
2013-12-30,54.53,54.66,54.31,54.5,1108164,TEL
2013-12-31,54.64,55.11,54.64,55.11,1103206,TEL
2014-01-02,54.89,54.99,54.36,54.45,1557227,TEL
2014-01-03,54.5,54.7,54.26,54.49,1160139,TEL
2014-01-06,54.7,54.81,54.16,54.46,1670429,TEL
2014-01-07,54.52,55.0,54.41,54.9,1782086,TEL
2014-01-08,54.78,55.215,54.72,55.14,1485232,TEL
2014-01-09,55.16,55.7,55.16,55.53,1689532,TEL
2014-01-10,55.73,55.95,55.255,55.44,1381847,TEL
2014-01-13,55.44,55.78,55.25,55.55,1808751,TEL
2014-01-14,55.17,55.76,54.907,55.7,1655059,TEL
2014-01-15,55.52,56.06,55.415,55.43,2187630,TEL
2014-01-16,55.46,56.095,55.38,55.55,1381895,TEL
2014-01-17,55.66,56.19,55.56,55.94,1484981,TEL
2014-01-21,56.15,56.4,55.68,56.3,2153299,TEL
2014-01-22,58.05,61.14,57.995,60.0,5112070,TEL
2014-01-23,60.0,60.47,58.99,59.18,3782570,TEL
2014-01-24,59.04,59.07,57.28,57.32,2748158,TEL
2014-01-27,56.8,57.99,56.16,57.16,4441122,TEL
2014-01-28,56.53,57.15,56.07,57.02,3470377,TEL
2014-01-29,56.58,57.34,56.36,56.76,1915427,TEL
2014-01-30,57.35,58.0,57.16,57.73,2229046,TEL
2014-01-31,57.06,57.06,56.42,56.51,1831619,TEL
2014-02-03,56.59,56.64,54.63,55.28,2571360,TEL
2014-02-04,54.98,55.33,54.68,55.1,2058968,TEL
2014-02-05,54.22,55.08,54.17,54.94,1840296,TEL
2014-02-06,55.15,55.875,54.97,55.61,1553328,TEL
2014-02-07,56.11,56.65,55.77,56.61,1784521,TEL
2014-02-10,56.6,56.85,55.98,56.26,1326466,TEL
2014-02-11,56.37,56.9,56.234,56.77,1838351,TEL
2014-02-12,56.9,57.4999,56.9,57.1,1534763,TEL
2014-02-13,56.86,57.38,56.49,57.27,1314764,TEL
2014-02-14,57.21,57.425,56.93,57.24,971442,TEL
2014-02-18,57.32,57.68,57.25,57.48,1700352,TEL
2014-02-19,57.38,58.16,57.24,57.43,1873878,TEL
2014-02-20,57.5,58.01,57.15,57.48,2150406,TEL
2014-02-21,57.53,57.76,57.16,57.47,2472709,TEL
2014-02-24,57.66,58.28,57.66,57.97,2607235,TEL
2014-02-25,57.97,57.97,57.43,57.72,1355251,TEL
2014-02-26,57.5,58.24,57.34,57.68,1908515,TEL
2014-02-27,57.55,58.32,57.38,58.23,1620093,TEL
2014-02-28,58.33,59.05,58.1,58.58,2209998,TEL
2014-03-03,57.99,58.39,57.55,58.22,1360624,TEL
2014-03-04,58.91,60.03,58.9,60.0,2180763,TEL
2014-03-05,59.91,59.96,58.91,58.95,1850938,TEL
2014-03-06,59.07,59.21,58.58,58.8,991338,TEL
2014-03-07,59.05,59.44,58.91,59.11,1211998,TEL
2014-03-10,58.94,59.17,58.44,58.91,794945,TEL
2014-03-11,58.97,59.17,57.75,57.89,1041276,TEL
2014-03-12,57.61,57.86,57.04,57.8,1223572,TEL
2014-03-13,58.09,58.37,57.18,57.32,1545156,TEL
2014-03-14,57.32,57.7,56.92,57.0,2054632,TEL
2014-03-17,57.3,58.25,57.3,58.04,804443,TEL
2014-03-18,57.96,58.77,57.96,58.66,890313,TEL
2014-03-19,58.58,58.8,57.67,57.92,960403,TEL
2014-03-20,57.87,59.25,57.79,59.24,1519513,TEL
2014-03-21,59.71,60.73,59.49,60.16,4447069,TEL
2014-03-24,60.03,60.43,59.17,59.67,2107505,TEL
2014-03-25,59.81,60.34,59.51,60.1,1749156,TEL
2014-03-26,60.16,60.4,59.01,59.08,1547117,TEL
2014-03-27,58.89,59.49,58.61,59.06,1150747,TEL
2014-03-28,59.23,59.96,58.99,59.51,1302330,TEL
2014-03-31,59.91,60.61,59.8219,60.21,2046619,TEL
2014-04-01,60.56,60.74,59.95,60.26,2450655,TEL
2014-04-02,60.48,61.9,60.36,61.69,2940554,TEL
2014-04-03,61.9,62.0,61.11,61.45,2234935,TEL
2014-04-04,61.79,62.16,59.795,59.98,2435818,TEL
2014-04-07,59.65,59.74,58.755,59.03,1681119,TEL
2014-04-08,59.02,59.27,58.4,59.1,1729607,TEL
2014-04-09,59.19,60.25,58.92,60.23,1621063,TEL
2014-04-10,60.32,60.54,58.59,58.73,1325433,TEL
2014-04-11,59.42,59.84,58.82,58.85,1759852,TEL
2014-04-14,59.29,59.65,58.525,59.29,1365662,TEL
2014-04-15,59.42,59.93,58.81,59.75,1603708,TEL
2014-04-16,60.1,60.88,59.84,60.81,1275283,TEL
2014-04-17,60.39,61.3,60.39,61.07,966440,TEL
2014-04-21,61.11,61.43,60.46,61.36,1499101,TEL
2014-04-22,61.37,61.91,61.1,61.34,1774433,TEL
2014-04-23,61.01,61.78,60.24,60.36,2039426,TEL
2014-04-24,60.84,60.93,59.71,60.76,2346457,TEL
2014-04-25,60.63,60.64,59.23,59.24,1730234,TEL
2014-04-28,59.5,59.6892,57.795,58.34,2079001,TEL
2014-04-29,58.71,58.81,57.93,58.55,1951791,TEL
2014-04-30,58.5,59.17,58.18,58.98,2166197,TEL
2014-05-01,59.08,59.63,58.9201,59.25,2320784,TEL
2014-05-02,59.14,59.41,58.665,59.3,1427120,TEL
2014-05-05,59.0,59.36,58.42,59.29,954402,TEL
2014-05-06,59.13,59.13,58.15,58.18,901520,TEL
2014-05-07,58.24,58.5,57.5,58.45,1149112,TEL
2014-05-08,58.5,59.4,58.05,58.2,1060695,TEL
2014-05-09,58.2,58.3,57.63,58.1,890777,TEL
2014-05-12,58.52,59.17,58.52,58.78,1171938,TEL
2014-05-13,58.87,59.1,58.06,58.1,1414548,TEL
2014-05-14,58.11,58.22,57.77,57.86,1083529,TEL
2014-05-15,57.81,57.89,56.28,56.66,2055877,TEL
2014-05-16,56.77,57.17,56.37,57.15,2209578,TEL
2014-05-19,57.0,57.66,56.87,57.59,1039312,TEL
2014-05-20,57.59,57.63,56.68,56.89,777062,TEL
2014-05-21,57.12,57.28,56.82,57.22,867278,TEL
2014-05-22,57.21,57.69,57.09,57.31,1080365,TEL
2014-05-23,57.54,58.19,57.21,58.13,983348,TEL
2014-05-27,58.31,58.6,58.13,58.29,871310,TEL
2014-05-28,58.11,58.65,58.0,58.45,1010701,TEL
2014-05-29,58.63,59.38,58.46,59.33,1311589,TEL
2014-05-30,59.15,59.85,59.04,59.46,1660280,TEL
2014-06-02,59.52,59.807,59.0,59.69,1051790,TEL
2014-06-03,59.65,60.72,59.635,60.69,2056564,TEL
2014-06-04,60.52,60.855,59.98,60.8,1682198,TEL
2014-06-05,60.77,61.33,60.45,61.24,973920,TEL
2014-06-06,61.22,61.74,61.2084,61.7,1326932,TEL
2014-06-09,61.72,62.285,61.64,62.14,1224785,TEL
2014-06-10,62.07,62.27,61.64,62.12,1209182,TEL
2014-06-11,61.97,62.18,61.7,62.02,1410870,TEL
2014-06-12,62.11,62.23,61.5,61.75,1082223,TEL
2014-06-13,61.88,61.975,61.28,61.46,904212,TEL
2014-06-16,61.41,61.88,61.145,61.52,1375788,TEL
2014-06-17,61.49,62.18,61.28,61.78,1458604,TEL
2014-06-18,61.73,62.01,61.21,61.94,854959,TEL
2014-06-19,61.93,62.63,61.71,62.23,2831886,TEL
2014-06-20,62.3,62.51,61.9675,62.24,3376366,TEL
2014-06-23,61.71,62.46,61.56,61.89,1422514,TEL
2014-06-24,61.73,62.03,60.93,60.94,1183379,TEL
2014-06-25,60.98,61.372,60.57,61.04,1698242,TEL
2014-06-26,61.28,61.42,60.63,61.18,900051,TEL
2014-06-27,61.05,61.99,61.03,61.94,1116115,TEL
2014-06-30,61.86,62.0,61.42,61.84,1538058,TEL
2014-07-01,62.15,63.48,62.04,63.36,1652208,TEL
2014-07-02,63.25,63.84,63.13,63.21,1451187,TEL
2014-07-03,63.34,63.69,63.11,63.66,539938,TEL
2014-07-07,63.63,63.78,63.11,63.72,1195636,TEL
2014-07-08,63.6,63.68,62.95,63.6,1424927,TEL
2014-07-09,63.62,64.03,63.23,64.01,1417778,TEL
2014-07-10,62.7,63.72,62.62,63.33,2322728,TEL
2014-07-11,63.54,63.54,63.09,63.21,1343468,TEL
2014-07-14,63.45,63.67,63.11,63.2,2026944,TEL
2014-07-15,63.22,63.315,62.68,63.08,1932432,TEL
2014-07-16,63.38,63.56,62.89,62.96,1723754,TEL
2014-07-17,62.81,63.4,62.5468,63.06,1901249,TEL
2014-07-18,63.28,64.31,63.21,64.26,1717705,TEL
2014-07-21,63.87,64.36,63.64,64.3,1860826,TEL
2014-07-22,64.47,65.01,64.4,64.97,2381169,TEL
2014-07-23,63.0,64.7,60.7,62.32,5223681,TEL
2014-07-24,62.6,63.38,62.31,63.31,3030824,TEL
2014-07-25,63.04,63.54,62.78,63.05,2019577,TEL
2014-07-28,63.03,63.42,62.7,63.14,1912374,TEL
2014-07-29,63.14,63.6,62.63,62.73,2369549,TEL
2014-07-30,63.02,63.6,62.61,63.37,2664660,TEL
2014-07-31,63.0,63.05,61.87,61.89,2379812,TEL
2014-08-01,61.8,61.93,61.56,61.65,1785823,TEL
2014-08-04,61.8,61.93,61.56,61.65,1785823,TEL
2014-08-05,61.35,62.0,61.09,61.32,1683706,TEL
2014-08-06,61.18,61.5,61.0,61.37,2685918,TEL
2014-08-07,61.84,61.84,60.79,60.9,1675886,TEL
2014-08-08,60.98,61.31,60.63,61.29,1342394,TEL
2014-08-11,61.52,62.04,61.44,61.51,734448,TEL
2014-08-12,61.25,61.73,60.71,61.15,1443466,TEL
2014-08-13,61.55,62.14,61.23,62.11,907278,TEL
2014-08-14,62.26,62.46,61.8784,62.14,713060,TEL
2014-08-15,62.46,62.585,61.63,62.15,787202,TEL
2014-08-18,62.75,63.0,62.63,62.88,868570,TEL
2014-08-19,62.89,63.24,62.48,62.8,1129055,TEL
2014-08-20,62.65,62.83,62.1,62.34,1781002,TEL
2014-08-21,62.5,62.72,62.38,62.46,1803130,TEL
2014-08-22,62.25,62.52,61.98,62.12,1969208,TEL
2014-08-25,62.36,63.02,62.34,62.9,1020089,TEL
2014-08-26,63.2,63.2,62.82,62.97,850635,TEL
2014-08-27,62.84,63.0,61.98,62.07,1405948,TEL
2014-08-28,61.88,62.14,61.5475,62.01,1488008,TEL
2014-08-29,62.18,62.78,62.12,62.68,1446604,TEL
2014-09-02,62.81,62.98,62.45,62.75,1073428,TEL
2014-09-03,62.89,63.14,62.51,63.1,1238114,TEL
2014-09-04,63.52,64.04,63.02,63.07,1258586,TEL
2014-09-05,62.99,63.19,62.48,62.62,1477073,TEL
2014-09-08,62.53,63.06,62.41,62.73,868624,TEL
2014-09-09,62.51,62.77,61.93,62.01,1044668,TEL
2014-09-10,61.98,62.66,61.98,62.45,819246,TEL
2014-09-11,62.35,63.685,62.13,63.58,1526054,TEL
2014-09-12,63.48,63.5,62.575,63.0,2090781,TEL
2014-09-15,63.12,63.16,62.42,62.61,2019538,TEL
2014-09-16,62.32,62.45,61.86,62.28,1591068,TEL
2014-09-17,62.28,62.74,61.68,61.86,1708447,TEL
2014-09-18,62.24,62.39,61.8,61.9,2608038,TEL
2014-09-19,61.99,62.21,60.89,60.92,2477597,TEL
2014-09-22,60.98,61.1899,60.23,60.44,1495298,TEL
2014-09-23,60.39,60.56,59.305,59.32,2411052,TEL
2014-09-24,59.17,59.71,59.0401,59.65,2693076,TEL
2014-09-25,59.46,59.65,58.47,58.47,3131095,TEL
2014-09-26,58.57,58.94,58.38,58.8,1600856,TEL
2014-09-29,58.3,58.51,57.835,57.87,2362615,TEL
2014-09-30,57.75,57.95,54.55,55.29,6531153,TEL
2014-10-01,55.29,55.44,54.26,54.54,3623639,TEL
2014-10-02,54.41,54.94,54.03,54.5,3136520,TEL
2014-10-03,54.87,55.79,54.77,55.69,3085364,TEL
2014-10-06,56.0,56.57,55.89,56.41,2934116,TEL
2014-10-07,56.2,56.6,55.73,55.75,4046112,TEL
2014-10-08,55.9,56.37,54.99,56.33,2252235,TEL
2014-10-09,55.96,56.05,54.68,54.8,2094210,TEL
2014-10-10,54.6,54.72,51.48,51.55,7548273,TEL
2014-10-13,51.69,52.45,51.29,51.47,3372889,TEL
2014-10-14,51.75,52.88,51.75,52.06,2422571,TEL
2014-10-15,51.37,52.6,51.03,52.47,2779406,TEL
2014-10-16,51.71,52.99,51.49,52.43,2543360,TEL
2014-10-17,52.98,54.48,52.89,53.44,2017593,TEL
2014-10-20,53.1,53.54,52.85,53.36,1794478,TEL
2014-10-21,53.92,55.16,53.83,55.1,2139149,TEL
2014-10-22,55.02,55.13,54.24,54.4,3108650,TEL
2014-10-23,55.21,55.65,54.885,55.3,1736182,TEL
2014-10-24,55.31,56.35,55.28,56.27,1511841,TEL
2014-10-27,56.14,57.88,55.6,56.36,2170521,TEL
2014-10-28,56.51,58.02,56.45,58.0,2482401,TEL
2014-10-29,57.6,58.76,57.49,58.06,3623995,TEL
2014-10-30,61.67,61.75,61.43,61.56,1499837,TEL
2014-10-31,60.3,61.43,59.99,61.13,3079432,TEL
2014-11-03,61.09,61.94,61.0,61.41,2290489,TEL
2014-11-04,61.26,61.97,61.16,61.9,1675913,TEL
2014-11-05,62.18,62.3,61.54,62.12,1393064,TEL
2014-11-06,62.27,62.59,62.01,62.15,1416997,TEL
2014-11-07,62.31,62.39,61.6,62.12,1420615,TEL
2014-11-10,61.74,62.02,61.33,61.5,2623502,TEL
2014-11-11,61.52,61.98,61.42,61.69,1224418,TEL
2014-11-12,61.67,61.75,61.43,61.56,1499837,TEL
2014-11-13,61.42,61.68,60.66,61.2,2219815,TEL
2014-11-14,61.16,61.72,61.14,61.53,1794970,TEL
2014-11-17,61.39,61.625,60.65,61.02,1687653,TEL
2014-11-18,61.09,61.96,61.06,61.72,1630988,TEL
2014-11-19,61.9,61.9,61.24,61.44,1713636,TEL
2014-11-20,61.11,61.88,61.08,61.62,1095655,TEL
2014-11-21,62.2,63.0801,62.12,63.02,1640902,TEL
2014-11-24,63.07,63.7,62.88,63.68,1474546,TEL
2014-11-25,63.47,63.64,63.01,63.55,2281430,TEL
2014-11-26,63.5,63.88,63.27,63.77,1675777,TEL
2014-11-28,63.85,64.37,63.63,64.2,906132,TEL
2014-12-01,63.79,64.165,63.4,63.58,1140254,TEL
2014-12-02,63.63,64.09,63.5,63.89,1182917,TEL
2014-12-03,64.01,64.76,63.95,64.67,1269888,TEL
2014-12-04,64.72,64.85,64.1,64.59,811185,TEL
2014-12-05,64.77,65.08,64.55,65.0,868795,TEL
2014-12-08,64.97,65.101,64.07,64.25,850368,TEL
2014-12-09,63.32,64.46,63.16,64.42,1426525,TEL
2014-12-10,64.25,64.685,63.21,63.25,1197730,TEL
2014-12-11,63.51,64.21,63.02,63.19,1212291,TEL
2014-12-12,62.52,62.98,61.74,61.78,1508894,TEL
2014-12-15,62.04,62.52,61.11,61.28,1318866,TEL
2014-12-16,61.14,62.51,61.02,61.24,1851756,TEL
2014-12-17,61.32,62.02,60.43,61.92,2140688,TEL
2014-12-18,62.74,63.78,62.47,63.71,1786214,TEL
2014-12-19,63.76,64.19,63.48,63.57,2584976,TEL
2014-12-22,63.8,64.72,63.8,64.59,1132756,TEL
2014-12-23,64.86,65.21,64.68,64.71,917140,TEL
2014-12-24,64.75,64.97,64.49,64.59,647946,TEL
2014-12-26,64.69,65.07,64.69,64.75,628804,TEL
2014-12-29,64.53,65.03,64.53,64.57,952973,TEL
2014-12-30,64.34,64.54,64.1,64.11,917444,TEL
2014-12-31,64.43,64.55,63.25,63.25,1320256,TEL
2015-01-02,63.72,63.86,62.63,63.17,948932,TEL
2015-01-05,62.65,62.69,61.73,61.94,953437,TEL
2015-01-06,61.94,62.045,60.54,61.19,1454280,TEL
2015-01-07,61.6,63.05,61.315,63.03,1929238,TEL
2015-01-08,63.64,64.46,63.64,64.3,1635309,TEL
2015-01-09,64.36,64.49,63.66,63.92,1136483,TEL
2015-01-12,63.95,64.1,62.755,62.96,1266494,TEL
2015-01-13,63.26,63.82,61.98,62.62,1620228,TEL
2015-01-14,61.94,62.93,61.8,62.9,1401885,TEL
2015-01-15,63.07,63.2599,62.15,62.35,2199293,TEL
2015-01-16,62.18,63.12,61.84,63.05,1624440,TEL
2015-01-20,63.31,63.351,61.865,62.09,1696998,TEL
2015-01-21,61.82,62.92,61.63,62.74,1555498,TEL
2015-01-22,62.83,63.065,62.0,62.8,1984195,TEL
2015-01-23,62.89,63.05,62.34,62.89,1966921,TEL
2015-01-26,62.88,63.29,62.49,63.16,1437814,TEL
2015-01-27,64.68,65.45,63.54,64.63,3368195,TEL
2015-01-28,66.38,69.96,66.07,67.45,3934548,TEL
2015-01-29,67.43,67.76,66.01,67.57,2573735,TEL
2015-01-30,67.14,67.6076,66.31,66.39,2129475,TEL
2015-02-02,66.13,66.91,64.77,66.87,2809104,TEL
2015-02-03,66.81,68.26,66.81,68.18,2323403,TEL
2015-02-04,67.79,68.39,67.61,67.97,1811619,TEL
2015-02-05,67.97,69.29,67.85,69.25,1831971,TEL
2015-02-06,69.0,69.64,68.45,68.65,1505738,TEL
2015-02-09,68.43,69.53,68.3,69.23,1982705,TEL
2015-02-10,69.7,69.79,68.9,69.56,1546825,TEL
2015-02-11,69.43,69.87,69.16,69.69,1338889,TEL
2015-02-12,69.9,70.815,69.76,70.38,1531276,TEL
2015-02-13,70.36,70.879,70.04,70.76,1878009,TEL
2015-02-17,70.71,71.25,70.62,71.04,1142508,TEL
2015-02-18,70.79,71.0,70.54,70.79,1011041,TEL
2015-02-19,70.63,71.3138,70.34,71.0,1102741,TEL
2015-02-20,70.96,71.53,70.36,71.43,1498084,TEL
2015-02-23,70.83,71.37,70.42,71.36,1252309,TEL
2015-02-24,71.34,72.14,70.8701,71.88,1527659,TEL
2015-02-25,70.82,72.2,70.82,72.16,1777113,TEL
2015-02-26,72.29,72.73,72.2,72.38,1688448,TEL
2015-02-27,72.13,72.38,71.9,72.13,1859857,TEL
2015-03-02,72.36,73.0,71.95,72.95,1339285,TEL
2015-03-03,72.62,73.09,72.25,73.04,1675565,TEL
2015-03-04,72.7,73.06,72.01,72.71,1851158,TEL
2015-03-05,72.98,72.99,72.32,72.52,1045342,TEL
2015-03-06,72.35,72.755,71.74,72.07,1760177,TEL
2015-03-09,71.98,72.26,71.76,72.13,1200701,TEL
2015-03-10,71.78,72.03,71.2,71.45,2650096,TEL
2015-03-11,71.49,71.605,70.97,71.06,1660526,TEL
2015-03-12,71.18,71.919,70.98,71.71,2200483,TEL
2015-03-13,71.72,72.04,70.55,71.04,1708914,TEL
2015-03-16,71.49,72.89,71.48,72.69,1485355,TEL
2015-03-17,72.47,72.49,71.72,72.05,1390259,TEL
2015-03-18,72.03,73.46,71.54,73.32,1356983,TEL
2015-03-19,73.04,73.16,72.31,72.39,1435139,TEL
2015-03-20,72.69,73.73,72.54,73.42,1658843,TEL
2015-03-23,73.45,73.56,72.94,73.07,1105522,TEL
2015-03-24,73.02,73.02,72.43,72.43,956055,TEL
2015-03-25,72.42,72.63,70.59,70.59,1498753,TEL
2015-03-26,70.15,70.735,69.643,70.61,1635146,TEL
2015-03-27,70.63,71.05,69.93,70.54,1135938,TEL
2015-03-30,71.08,72.04,71.02,71.73,1078989,TEL
2015-03-31,71.63,72.095,71.37,71.62,1780910,TEL
2015-04-01,71.69,71.7,70.55,71.08,1526266,TEL
2015-04-02,71.23,71.54,70.67,70.67,1523875,TEL
2015-04-06,70.45,71.46,70.13,71.16,1448462,TEL
2015-04-07,71.06,71.34,70.56,70.94,1182609,TEL
2015-04-08,71.16,71.47,70.43,70.75,1542375,TEL
2015-04-09,70.74,71.22,70.43,70.91,1169315,TEL
2015-04-10,70.89,71.11,70.7,71.0,861263,TEL
2015-04-13,70.73,71.1,70.28,70.3,865983,TEL
2015-04-14,70.21,70.58,69.84,70.14,1565681,TEL
2015-04-15,70.28,71.07,70.16,70.81,1729863,TEL
2015-04-16,70.44,70.94,70.29,70.53,1607763,TEL
2015-04-17,70.05,70.05,69.15,69.78,1722174,TEL
2015-04-20,70.19,70.72,70.15,70.63,1375924,TEL
2015-04-21,70.76,70.98,69.87,70.01,1587504,TEL
2015-04-22,66.89,70.28,66.64,70.14,4068310,TEL
2015-04-23,69.62,69.79,68.62,68.75,2173648,TEL
2015-04-24,69.79,70.13,68.43,68.84,1931560,TEL
2015-04-27,69.32,69.33,68.53,68.85,1793426,TEL
2015-04-28,68.76,69.14,67.88,68.32,2111432,TEL
2015-04-29,67.94,68.3,67.25,67.65,1734896,TEL
2015-04-30,67.42,67.44,66.19,66.55,1913164,TEL
2015-05-01,66.94,68.09,66.81,68.07,1585824,TEL
2015-05-04,68.08,69.27,68.07,69.2,1830272,TEL
2015-05-05,69.03,69.71,68.07,68.08,2117218,TEL
2015-05-06,68.3,68.62,67.43,67.78,1477313,TEL
2015-05-07,67.72,68.6,67.53,68.35,1152605,TEL
2015-05-08,68.94,69.155,68.71,68.91,1727236,TEL
2015-05-11,68.72,69.62,68.671,69.49,1514452,TEL
2015-05-12,68.86,69.07,68.45,68.79,996487,TEL
2015-05-13,68.98,69.9,68.85,69.46,1135343,TEL
2015-05-14,69.92,70.25,69.58,70.12,2138814,TEL
2015-05-15,70.11,70.29,69.804,70.21,1538629,TEL
2015-05-18,70.0,70.78,69.81,70.68,862912,TEL
2015-05-19,70.88,71.04,70.42,70.54,1160486,TEL
2015-05-20,70.46,70.779,70.22,70.39,711268,TEL
2015-05-21,70.22,70.75,70.13,70.27,1210640,TEL
2015-05-22,69.94,70.16,69.79,69.96,1417171,TEL
2015-05-26,69.7,69.945,68.97,69.0,1573982,TEL
2015-05-27,69.0,70.0,68.94,70.0,1586311,TEL
2015-05-28,69.72,69.943,69.49,69.57,1316340,TEL
2015-05-29,69.68,69.68,68.9,69.0,2032799,TEL
2015-06-01,69.04,69.293,68.4,69.0,1361279,TEL
2015-06-02,68.89,69.81,68.52,69.19,1508581,TEL
2015-06-03,69.38,69.84,69.0,69.51,1057804,TEL
2015-06-04,69.2,69.29,67.96,68.08,1455144,TEL
2015-06-05,68.01,68.82,67.64,68.7,1495170,TEL
2015-06-08,68.77,68.98,68.3203,68.33,1159189,TEL
2015-06-09,68.09,68.45,67.74,68.21,1311684,TEL
2015-06-10,68.35,69.06,68.08,68.96,1097618,TEL
2015-06-11,69.19,69.7,69.06,69.21,1274289,TEL
2015-06-12,68.78,69.19,68.61,68.81,1148933,TEL
2015-06-15,68.34,68.43,67.37,67.94,1234456,TEL
2015-06-16,68.08,69.16,67.948,69.15,1210756,TEL
2015-06-17,69.35,69.88,68.61,68.91,1309429,TEL
2015-06-18,68.9,69.82,68.77,69.67,1327451,TEL
2015-06-19,69.15,69.665,68.89,68.92,1790274,TEL
2015-06-22,69.56,69.6,69.07,69.36,913526,TEL
2015-06-23,69.57,69.73,68.8984,69.56,1476354,TEL
2015-06-24,69.54,69.57,68.07,68.11,1743657,TEL
2015-06-25,68.1,68.44,66.49,66.54,2806429,TEL
2015-06-26,66.71,66.78,65.66,66.12,2763111,TEL
2015-06-29,65.57,65.94,63.81,64.0,3264727,TEL
2015-06-30,64.7,64.92,63.51,64.3,4001841,TEL
2015-07-01,64.88,64.98,63.92,64.35,2141061,TEL
2015-07-02,64.23,64.69,64.0,64.36,1395126,TEL
2015-07-06,63.63,64.13,63.231,63.71,2139871,TEL
2015-07-07,63.71,63.93,62.53,63.43,3259298,TEL
2015-07-08,62.67,63.16,61.68,61.76,2795596,TEL
2015-07-09,62.76,62.89,61.71,61.73,2066927,TEL
2015-07-10,62.68,62.84,62.07,62.41,1766571,TEL
2015-07-13,62.76,62.96,62.375,62.55,1828450,TEL
2015-07-14,62.56,63.26,62.53,63.09,2307639,TEL
2015-07-15,63.16,63.24,62.78,62.89,2051868,TEL
2015-07-16,63.28,63.58,62.55,62.79,1468752,TEL
2015-07-17,62.92,62.96,62.02,62.2,2369181,TEL
2015-07-20,62.24,62.61,61.88,62.38,1463711,TEL
2015-07-21,62.31,62.93,62.08,62.37,1823077,TEL
2015-07-22,62.09,62.68,61.45,61.7,6561516,TEL
2015-07-23,61.7,62.09,60.9,61.14,3515793,TEL
2015-07-24,61.1,61.48,60.18,60.29,3956730,TEL
2015-07-27,60.05,60.57,59.7,59.85,2390850,TEL
2015-07-28,60.23,61.065,59.81,60.67,2489359,TEL
2015-07-29,60.7,61.12,60.58,60.63,2695522,TEL
2015-07-30,60.5,60.85,60.46,60.7,4168669,TEL
2015-07-31,60.97,61.28,60.54,60.92,2318505,TEL
2015-08-03,60.86,61.16,60.52,60.96,1706072,TEL
2015-08-04,60.88,61.33,60.75,61.02,2545550,TEL
2015-08-05,61.66,62.75,61.415,62.59,2431360,TEL
2015-08-06,62.41,62.62,61.6,61.63,2005578,TEL
2015-08-07,61.5,62.05,61.35,61.91,1137726,TEL
2015-08-10,62.33,64.071,62.28,64.06,2302726,TEL
2015-08-11,63.35,63.62,62.73,62.78,2479324,TEL
2015-08-12,62.38,62.69,61.45,62.58,1772032,TEL
2015-08-13,62.54,63.09,61.815,61.85,1659053,TEL
2015-08-14,61.7,62.595,61.66,62.53,1097715,TEL
2015-08-17,62.25,62.71,61.76,62.54,1001319,TEL
2015-08-18,62.41,62.61,62.075,62.36,1441842,TEL
2015-08-19,62.12,62.9,61.62,62.38,1628040,TEL
2015-08-20,61.76,61.98,60.84,60.87,2398640,TEL
2015-08-21,60.12,60.67,58.73,58.77,2427521,TEL
2015-08-24,54.815,58.34,54.32,56.24,4498236,TEL
2015-08-25,58.03,58.03,55.49,55.53,2545194,TEL
2015-08-26,57.75,57.9,55.23,56.88,3454178,TEL
2015-08-27,57.46,58.64,57.09,58.07,2261965,TEL
2015-08-28,58.55,59.42,58.55,59.24,2820276,TEL
2015-08-31,59.01,60.0,58.79,59.29,2556167,TEL
2015-09-01,58.05,58.61,57.54,57.91,3042254,TEL
2015-09-02,58.68,59.04,57.98,59.04,2244348,TEL
2015-09-03,59.48,60.08,59.06,59.14,1887472,TEL
2015-09-04,58.4,58.61,57.8436,58.23,2420479,TEL
2015-09-08,58.9,60.31,58.25,60.28,1838498,TEL
2015-09-09,60.88,61.04,59.51,59.61,1702224,TEL
2015-09-10,59.36,60.66,59.28,60.23,2010711,TEL
2015-09-11,59.74,60.81,59.55,60.76,1937657,TEL
2015-09-14,60.76,60.83,60.36,60.73,2142564,TEL
2015-09-15,60.93,61.82,60.76,61.66,1645830,TEL
2015-09-16,61.57,62.82,61.34,62.76,2226432,TEL
2015-09-17,62.47,63.25,62.17,62.36,2603186,TEL
2015-09-18,61.41,61.83,61.02,61.35,3812951,TEL
2015-09-21,61.54,62.18,61.11,61.35,2087724,TEL
2015-09-22,60.3,60.52,58.72,59.14,2973259,TEL
2015-09-23,59.05,59.41,58.49,58.81,1838292,TEL
2015-09-24,58.19,58.62,57.11,58.4,2558785,TEL
2015-09-25,59.11,59.69,58.01,58.42,2460340,TEL
2015-09-28,58.2,58.335,56.77,56.85,2988884,TEL
2015-09-29,56.91,57.7,56.75,57.6,3072937,TEL
2015-09-30,58.44,59.96,58.285,59.89,2985309,TEL
2015-10-01,59.76,60.33,58.7,59.47,2557101,TEL
2015-10-02,58.75,59.99,58.57,59.99,2724346,TEL
2015-10-05,60.46,62.075,60.38,61.8,2036125,TEL
2015-10-06,61.84,62.05,61.31,61.88,2196560,TEL
2015-10-07,62.22,62.57,61.28,61.87,2357087,TEL
2015-10-08,61.86,62.18,61.41,61.9,2751775,TEL
2015-10-09,61.87,62.36,61.68,61.8,2050212,TEL
2015-10-12,61.71,62.1528,61.58,61.95,1877143,TEL
2015-10-13,61.65,62.0,61.48,61.56,2115955,TEL
2015-10-14,61.48,62.095,61.41,61.86,2745966,TEL
2015-10-15,62.14,63.15,61.93,63.14,1840645,TEL
2015-10-16,63.22,63.48,63.06,63.36,2428182,TEL
2015-10-19,63.01,63.4899,63.01,63.38,1554389,TEL
2015-10-20,63.21,64.0,63.2,63.89,1487376,TEL
2015-10-21,63.39,63.5,61.14,61.18,4411498,TEL
2015-10-22,61.72,63.76,61.33,63.4,2616755,TEL
2015-10-23,63.89,63.95,63.51,63.86,2370885,TEL
2015-10-26,63.88,64.1909,63.51,63.83,1780277,TEL
2015-10-27,63.09,63.48,62.0,62.44,4564451,TEL
2015-10-28,62.8,63.3,61.83,63.23,3908961,TEL
2015-10-29,63.17,64.24,62.77,64.04,2668357,TEL
2015-10-30,64.18,64.92,63.99,64.44,2615612,TEL
2015-11-02,64.44,65.71,64.44,65.57,2008208,TEL
2015-11-03,65.31,66.015,65.24,65.78,1975703,TEL
2015-11-04,65.88,66.54,65.72,66.28,1858896,TEL
2015-11-05,66.2,66.77,65.82,66.69,2105087,TEL
2015-11-06,66.46,66.99,66.08,66.55,2045728,TEL
2015-11-09,66.24,66.52,65.76,65.95,2886808,TEL
2015-11-10,65.59,66.08,64.92,65.5,2734227,TEL
2015-11-11,65.81,66.336,65.52,66.17,1990291,TEL
2015-11-12,65.73,66.235,65.03,65.04,2438651,TEL
2015-11-13,65.04,65.47,64.5,64.83,2150147,TEL
2015-11-16,64.8,65.63,64.75,65.58,2170604,TEL
2015-11-17,65.59,65.96,64.96,65.11,1995514,TEL
2015-11-18,65.44,66.84,65.07,66.71,1822200,TEL
2015-11-19,66.83,67.39,66.56,67.09,1415348,TEL
2015-11-20,67.45,67.8,67.32,67.61,1980878,TEL
2015-11-23,67.55,67.99,67.0101,67.51,1460160,TEL
2015-11-24,66.81,67.61,66.71,67.39,2004232,TEL
2015-11-25,67.34,67.58,66.76,66.78,2458259,TEL
2015-11-27,66.82,67.72,66.66,67.34,1502660,TEL
2015-11-30,67.49,67.57,67.06,67.09,2917972,TEL
2015-12-01,67.2,67.91,67.2,67.6,2089456,TEL
2015-12-02,67.5,67.73,66.46,66.67,2706445,TEL
2015-12-03,67.28,67.28,65.77,66.01,2742717,TEL
2015-12-04,66.23,66.58,65.9,66.41,4157726,TEL
2015-12-07,66.36,66.63,65.975,66.25,2589418,TEL
2015-12-08,65.53,65.69,64.98,65.12,2581647,TEL
2015-12-09,64.72,65.43,63.99,64.27,2879544,TEL
2015-12-10,63.98,64.6,59.21,64.07,2583936,TEL
2015-12-11,63.34,63.69,62.9099,63.0,2258358,TEL
2015-12-14,63.22,63.46,62.26,62.67,3278563,TEL
2015-12-15,63.36,63.86,63.08,63.27,2749569,TEL
2015-12-16,63.66,64.36,62.99,64.19,1854459,TEL
2015-12-17,64.23,64.58,63.39,63.39,2094275,TEL
2015-12-18,63.01,63.62,62.585,62.75,6282838,TEL
2015-12-21,63.29,63.86,63.08,63.61,2209910,TEL
2015-12-22,63.85,64.58,63.51,64.39,1816739,TEL
2015-12-23,64.74,65.34,64.484,65.25,1564686,TEL
2015-12-24,65.24,65.8,65.09,65.29,1454055,TEL
2015-12-28,65.14,65.63,64.98,65.21,2491529,TEL
2015-12-29,65.65,66.09,65.415,65.75,2416570,TEL
2015-12-30,65.74,66.04,65.44,65.49,1902549,TEL
2015-12-31,65.13,65.43,64.61,64.61,2226420,TEL
2016-01-04,63.47,63.67,62.53,63.44,2872155,TEL
2016-01-05,63.44,63.79,62.84,63.27,2532806,TEL
2016-01-06,62.47,62.8,61.94,62.08,3449390,TEL
2016-01-07,60.77,61.04,58.695,58.79,4167322,TEL
2016-01-08,59.0,59.37,58.03,58.15,3437530,TEL
2016-01-11,58.6,59.02,57.34,57.92,3622128,TEL
2016-01-12,58.53,58.64,57.62,58.46,2904136,TEL
2016-01-13,58.52,59.21,57.07,57.11,3361394,TEL
2016-01-14,57.0,58.0,56.27,57.44,4248189,TEL
2016-01-15,56.1,56.19,54.66,55.08,5032277,TEL
2016-01-19,55.71,55.96,54.87,55.38,4905867,TEL
2016-01-20,59.01,59.01,55.605,56.3,5993548,TEL
2016-01-21,57.05,58.27,56.22,57.32,4978848,TEL
2016-01-22,58.4,58.84,57.74,58.0,4071876,TEL
2016-01-25,58.0,58.17,56.33,56.37,2014278,TEL
2016-01-26,59.73,60.06,56.8,57.02,3728081,TEL
2016-01-27,56.75,57.2,55.92,56.22,3723629,TEL
2016-01-28,56.92,56.985,55.545,55.9,3346929,TEL
2016-01-29,56.0,57.17,55.94,57.16,5767119,TEL
2016-02-01,56.81,57.72,56.54,57.21,4871213,TEL
2016-02-02,56.12,56.48,54.655,54.81,3829210,TEL
2016-02-03,54.97,55.74,53.56,53.8,5710500,TEL
2016-02-04,53.82,55.0,53.42,54.9,5593899,TEL
2016-02-05,54.55,55.33,53.67,53.88,3651350,TEL
2016-02-08,53.4,53.48,51.89,52.4,3325662,TEL
2016-02-09,51.71,52.76,51.7,52.27,3999825,TEL
2016-02-10,52.75,53.59,52.67,53.14,2750535,TEL
2016-02-11,52.45,53.79,52.39,53.66,4585306,TEL
2016-02-12,54.02,54.95,53.9,54.49,3519784,TEL
2016-02-16,55.18,55.71,54.89,55.5,3235756,TEL
2016-02-17,55.67,56.92,55.65,56.74,2524382,TEL
2016-02-18,57.03,57.56,56.91,57.18,2208935,TEL
2016-02-19,57.16,57.72,56.56,57.61,3111711,TEL
2016-02-22,57.92,58.515,57.73,58.18,2613696,TEL
2016-02-23,57.84,58.22,57.0,57.27,3446060,TEL
2016-02-24,56.31,57.31,55.67,57.04,3347284,TEL
2016-02-25,56.97,57.43,56.77,57.41,1983591,TEL
2016-02-26,57.59,58.0,57.42,57.66,2119535,TEL
2016-02-29,57.47,58.0,56.86,56.92,3918974,TEL
2016-03-01,57.49,59.015,57.31,58.9,2484558,TEL
2016-03-02,58.45,59.345,58.24,59.28,2667913,TEL
2016-03-03,59.51,60.51,59.23,60.48,2516576,TEL
2016-03-04,60.49,60.82,59.85,60.06,1562470,TEL
2016-03-07,59.61,60.65,58.9,60.6,1723663,TEL
2016-03-08,60.29,60.85,59.27,59.4,2058394,TEL
2016-03-09,59.59,59.955,59.325,59.48,2080226,TEL
2016-03-10,59.72,59.855,58.25,59.0,1554547,TEL
2016-03-11,59.49,59.99,59.42,59.72,1486813,TEL
2016-03-14,59.43,59.75,59.04,59.37,1813026,TEL
2016-03-15,58.94,59.27,58.57,59.15,1454426,TEL
2016-03-16,59.1,59.67,58.97,59.48,1389857,TEL
2016-03-17,59.65,60.94,59.2,60.79,2009424,TEL
2016-03-18,60.98,62.42,60.89,62.23,5630203,TEL
2016-03-21,62.09,62.2,61.59,61.81,1234768,TEL
2016-03-22,61.67,62.27,61.3501,61.71,1256198,TEL
2016-03-23,61.54,61.54,60.95,61.02,990606,TEL
2016-03-24,60.73,60.9701,60.3,60.96,859361,TEL
2016-03-28,61.16,61.64,60.92,61.03,858908,TEL
2016-03-29,60.35,60.94,59.85,60.92,2747974,TEL
2016-03-30,61.27,61.73,60.8,61.18,1144800,TEL
2016-03-31,61.28,62.07,61.07,61.92,1566391,TEL
2016-04-01,61.63,62.17,61.215,62.05,1626094,TEL
2016-04-04,61.97,62.04,61.0,61.27,1158319,TEL
2016-04-05,60.76,61.38,60.53,60.85,1735687,TEL
2016-04-06,60.81,61.655,60.45,61.61,1118082,TEL
2016-04-07,61.18,61.35,60.47,60.85,1348547,TEL
2016-04-08,61.58,62.32,61.16,61.43,1137919,TEL
2016-04-11,61.77,62.56,61.44,61.95,1709833,TEL
2016-04-12,62.17,62.97,61.94,62.64,1632862,TEL
2016-04-13,63.05,63.52,62.92,63.26,2280371,TEL
2016-04-14,63.18,63.38,62.48,63.33,1348809,TEL
2016-04-15,63.3,63.56,62.98,63.48,1702165,TEL
2016-04-18,63.29,63.68,63.16,63.64,1215640,TEL
2016-04-19,63.95,63.95,63.43,63.69,1826384,TEL
2016-04-20,62.21,62.65,60.37,61.44,3949368,TEL
2016-04-21,61.19,61.47,60.44,61.1,2073989,TEL
2016-04-22,60.68,61.86,60.68,61.22,1671813,TEL
2016-04-25,61.0,61.21,60.12,60.19,1601230,TEL
2016-04-26,60.49,60.94,60.41,60.81,1874931,TEL
2016-04-27,60.57,61.17,60.45,60.95,1486312,TEL
2016-04-28,60.47,60.86,59.97,60.12,1395502,TEL
2016-04-29,60.0,60.0,58.96,59.48,1587492,TEL
2016-05-02,59.47,59.89,59.07,59.8,1251343,TEL
2016-05-03,59.49,60.13,59.12,59.75,2186670,TEL
2016-05-04,59.43,60.03,59.0,59.34,3433777,TEL
2016-05-05,59.42,59.85,58.98,59.39,1676340,TEL
2016-05-06,59.02,59.48,58.64,59.33,1969868,TEL
2016-05-09,58.43,59.44,58.43,58.94,1523774,TEL
2016-05-10,59.22,59.705,58.965,59.4,1509199,TEL
2016-05-11,59.13,59.62,58.91,58.96,1000819,TEL
2016-05-12,59.25,59.27,58.29,58.72,1669648,TEL
2016-05-13,58.61,59.09,57.7,57.74,1330207,TEL
2016-05-16,57.67,58.73,57.52,58.38,1495596,TEL
2016-05-17,58.28,58.66,57.9,58.29,1931494,TEL
2016-05-18,58.19,58.77,57.83,58.2,1210938,TEL
2016-05-19,57.84,58.32,57.44,57.75,1395906,TEL
2016-05-20,57.94,58.34,57.68,57.83,2110853,TEL
2016-05-23,57.99,58.02,57.59,57.92,1633567,TEL
2016-05-24,58.18,59.14,57.8,59.06,1535970,TEL
2016-05-25,58.82,59.175,58.45,59.03,1399671,TEL
2016-05-26,58.96,59.3099,58.7201,59.16,1194503,TEL
2016-05-27,59.35,59.65,58.97,59.64,964764,TEL
2016-05-31,59.57,60.09,59.46,60.0,2299908,TEL
2016-06-01,59.75,60.17,58.83,59.61,2448192,TEL
2016-06-02,59.56,60.22,59.56,60.17,1184075,TEL
2016-06-03,59.96,60.38,59.585,60.26,1430354,TEL
2016-06-06,60.5,61.04,60.11,60.94,1485853,TEL
2016-06-07,61.09,62.17,61.0,62.07,2292319,TEL
2016-06-08,62.04,62.6,61.78,62.47,1678923,TEL
2016-06-09,62.2,62.62,61.99,62.27,1324396,TEL
2016-06-10,61.68,61.84,61.17,61.37,1133969,TEL
2016-06-13,61.26,61.54,60.51,60.53,1260084,TEL
2016-06-14,60.28,60.67,60.125,60.4,1184602,TEL
2016-06-15,60.55,60.74,60.1,60.14,1188878,TEL
2016-06-16,59.72,60.39,59.37,60.28,1251427,TEL
2016-06-17,60.35,60.72,60.03,60.62,3253531,TEL
2016-06-20,61.44,62.22,61.3,61.49,1326992,TEL
2016-06-21,61.58,61.83,61.25,61.77,1374193,TEL
2016-06-22,61.71,62.33,61.52,61.94,1300683,TEL
2016-06-23,62.61,63.0,62.2965,63.0,1056988,TEL
2016-06-24,59.96,60.71,57.27,57.32,4832131,TEL
2016-06-27,56.67,56.74,54.54,54.83,3375149,TEL
2016-06-28,55.45,55.68,54.89,55.31,2071540,TEL
2016-06-29,55.8,56.4,55.33,56.09,2040370,TEL
2016-06-30,56.2,57.11,55.9,57.11,2122013,TEL
2016-07-01,57.11,57.51,56.76,56.82,1631648,TEL
2016-07-05,56.42,56.49,55.4568,55.75,1551088,TEL
2016-07-06,55.47,55.72,54.78,55.52,1641480,TEL
2016-07-07,55.6,56.64,55.6,56.42,1490706,TEL
2016-07-08,56.68,57.75,56.53,57.53,1496000,TEL
2016-07-11,57.83,58.41,57.63,58.21,1242479,TEL
2016-07-12,58.56,59.36,58.48,59.19,1389721,TEL
2016-07-13,59.37,59.41,58.75,59.0,1707002,TEL
2016-07-14,59.61,59.79,59.16,59.58,1598933,TEL
2016-07-15,60.05,60.16,59.57,60.06,1294215,TEL
2016-07-18,59.84,60.37,59.66,59.71,1691205,TEL
2016-07-19,59.64,59.98,59.34,59.59,2226749,TEL
2016-07-20,59.03,62.14,59.03,61.87,2489324,TEL
2016-07-21,61.71,62.17,61.24,61.54,1916995,TEL
2016-07-22,61.51,61.649,61.03,61.27,1584085,TEL
2016-07-25,61.29,61.62,61.17,61.33,1465388,TEL
2016-07-26,61.44,61.7,61.07,61.41,1493985,TEL
2016-07-27,61.68,61.96,61.06,61.29,1205825,TEL
2016-07-28,61.15,61.32,60.28,60.55,1255076,TEL
2016-07-29,60.56,60.76,60.0,60.28,2034870,TEL
2016-08-01,60.36,60.645,60.02,60.12,1161918,TEL
2016-08-02,60.03,60.11,57.85,58.05,2210919,TEL
2016-08-03,58.14,58.56,58.06,58.3,1789511,TEL
2016-08-04,58.33,58.5699,58.0,58.13,988242,TEL
2016-08-05,58.49,59.05,58.33,58.98,1693420,TEL
2016-08-08,59.21,59.51,58.91,59.14,978557,TEL
2016-08-09,59.25,59.52,59.04,59.46,1353895,TEL
2016-08-10,59.6,59.83,59.374,59.73,1518844,TEL
2016-08-11,59.85,60.285,59.73,60.07,1493302,TEL
2016-08-12,60.02,60.15,59.62,59.99,778935,TEL
2016-08-15,60.08,61.46,60.08,61.21,1197690,TEL
2016-08-16,61.22,61.22,60.6,60.71,1161872,TEL
2016-08-17,60.83,61.56,60.52,61.43,1465603,TEL
2016-08-18,61.43,61.84,61.22,61.82,1481316,TEL
2016-08-19,61.55,62.91,61.462,62.86,2042330,TEL
2016-08-22,62.49,62.93,62.23,62.9,1934846,TEL
2016-08-23,63.2,63.5,63.1,63.29,1629490,TEL
2016-08-24,62.96,63.39,62.91,63.1,2296966,TEL
2016-08-25,62.93,63.41,62.7501,63.33,1663827,TEL
2016-08-26,63.5,64.15,63.28,63.54,1644490,TEL
2016-08-29,63.46,63.9,63.25,63.4,1193760,TEL
2016-08-30,63.49,64.02,63.3,63.44,1713255,TEL
2016-08-31,63.36,63.64,63.181,63.57,1768084,TEL
2016-09-01,63.28,63.75,62.79,63.18,1242842,TEL
2016-09-02,63.5,63.75,63.28,63.64,943793,TEL
2016-09-06,63.56,63.56,62.57,62.72,1632422,TEL
2016-09-07,62.8,63.25,62.75,63.25,1429532,TEL
2016-09-08,62.99,63.05,62.67,62.77,1359372,TEL
2016-09-09,62.24,62.42,60.78,60.98,1498158,TEL
2016-09-12,60.61,61.86,60.38,61.62,1243269,TEL
2016-09-13,61.21,61.67,60.6034,60.86,1283815,TEL
2016-09-14,60.81,61.33,60.6,60.82,1258646,TEL
2016-09-15,60.81,61.995,60.77,61.89,1220758,TEL
2016-09-16,61.54,61.7,60.96,61.5,1927278,TEL
2016-09-19,61.91,62.675,61.795,62.29,1730822,TEL
2016-09-20,62.59,63.12,62.43,62.95,2476912,TEL
2016-09-21,63.3,64.0,62.93,63.91,1851185,TEL
2016-09-22,64.07,64.535,63.99,64.41,1944037,TEL
2016-09-23,64.17,64.21,63.8,63.88,1235641,TEL
2016-09-26,63.52,63.87,63.33,63.49,906235,TEL
2016-09-27,63.48,64.55,63.137,64.54,1179422,TEL
2016-09-28,64.69,64.86,63.94,64.31,961821,TEL
2016-09-29,63.94,64.4399,63.19,63.31,1025543,TEL
2016-09-30,63.68,64.6,63.53,64.38,1601957,TEL
2016-10-03,64.17,64.35,63.48,63.59,1173350,TEL
2016-10-04,63.67,64.46,63.39,63.75,1089207,TEL
2016-10-05,64.11,64.98,63.83,64.65,1266819,TEL
2016-10-06,64.44,64.925,63.97,64.79,1270899,TEL
2016-10-07,64.66,64.74,63.63,63.92,1285497,TEL
2016-10-10,64.24,64.63,63.73,63.76,578489,TEL
2016-10-11,63.65,63.92,62.5,62.75,1159284,TEL
2016-10-12,62.68,62.93,62.07,62.19,904349,TEL
2016-10-13,61.64,61.78,60.59,61.35,1047726,TEL
2016-10-14,61.79,62.1,61.07,61.11,968462,TEL
2016-10-17,61.14,61.35,60.88,61.03,1020780,TEL
2016-10-18,61.68,61.789,61.08,61.29,1180313,TEL
2016-10-19,61.45,62.17,61.04,61.97,950918,TEL
2016-10-20,61.9,62.15,61.54,62.05,831424,TEL
2016-10-21,61.55,62.04,61.07,61.78,933624,TEL
2016-10-24,62.32,62.88,62.32,62.82,1220773,TEL
2016-10-25,62.64,62.76,61.3,61.9,1487130,TEL
2016-10-26,61.73,63.27,61.54,62.79,1263107,TEL
2016-10-27,62.91,63.2,62.03,62.14,1022774,TEL
2016-10-28,62.26,62.86,62.05,62.36,931046,TEL
2016-10-31,62.64,62.96,62.25,62.87,1517296,TEL
2016-11-01,63.05,63.5,62.54,63.29,2895729,TEL
2016-11-02,64.235,65.475,62.87,62.92,2704277,TEL
2016-11-03,62.92,63.44,62.29,62.41,1477445,TEL
2016-11-04,62.41,63.12,62.22,62.63,808687,TEL
2016-11-07,63.38,64.74,63.3217,64.71,1194719,TEL
2016-11-08,64.5,65.61,64.46,65.35,1134420,TEL
2016-11-09,64.32,66.24,63.43,65.95,1829764,TEL
2016-11-10,66.37,67.44,66.11,66.77,1678237,TEL
2016-11-11,66.41,67.01,66.13,66.9,1428561,TEL
2016-11-14,67.1,67.5,66.45,66.74,2098334,TEL
2016-11-15,66.87,67.43,66.471,67.25,1705133,TEL
2016-11-16,66.9,67.35,66.48,66.82,1360151,TEL
2016-11-17,66.81,67.3,66.46,67.17,1170198,TEL
2016-11-18,67.07,67.08,66.51,66.67,1077324,TEL
2016-11-21,67.0,67.31,66.54,66.75,1092380,TEL
2016-11-22,66.17,67.0,66.14,66.92,1258110,TEL
2016-11-23,66.81,67.37,66.67,67.35,1112829,TEL
2016-11-25,67.66,68.0,67.325,68.0,434483,TEL
2016-11-28,67.63,68.14,67.6,67.7,1123539,TEL
2016-11-29,67.64,67.93,67.13,67.22,1355852,TEL
2016-11-30,67.83,69.4,67.34,67.64,1780315,TEL
2016-12-01,67.52,67.88,66.53,66.85,1555168,TEL
2016-12-02,66.98,67.69,66.88,67.58,924081,TEL
2016-12-05,68.16,69.635,67.9,69.39,2999238,TEL
2016-12-06,69.59,69.88,68.75,69.04,3723520,TEL
2016-12-07,69.05,70.55,68.845,70.46,1732894,TEL
2016-12-08,70.41,70.735,70.21,70.6,1192071,TEL
2016-12-09,70.74,70.979,70.29,70.75,819379,TEL
2016-12-12,70.74,71.23,70.5,70.87,967893,TEL
2016-12-13,71.18,71.82,70.91,71.6,1281658,TEL
2016-12-14,71.44,71.87,70.5,70.62,1074634,TEL
2016-12-15,70.48,71.08,69.98,70.69,954134,TEL
2016-12-16,70.86,70.89,69.66,69.74,1954107,TEL
2016-12-19,69.98,70.58,69.82,70.44,1099381,TEL
2016-12-20,70.74,70.97,70.12,70.83,756364,TEL
2016-12-21,70.87,71.21,70.65,70.66,633651,TEL
2016-12-22,70.59,70.76,69.97,70.6,979493,TEL
2016-12-23,70.72,70.792,70.32,70.62,506166,TEL
2016-12-27,70.84,71.0325,70.38,70.55,886716,TEL
2016-12-28,70.75,70.78,69.89,70.0,888956,TEL
2016-12-29,69.99,70.44,69.69,70.05,566430,TEL
2016-12-30,70.27,70.52,69.0,69.28,1146257,TEL
2017-01-03,69.6,69.895,68.46,68.96,1942009,TEL
2017-01-04,67.8,69.14,67.71,68.67,2208860,TEL
2017-01-05,68.72,68.97,67.755,67.84,1491317,TEL
2017-01-06,68.11,68.61,67.72,68.3,1178469,TEL
2017-01-09,68.26,68.39,66.2,67.31,2795561,TEL
2017-01-10,67.47,68.0,67.46,67.6,1258793,TEL
2017-01-11,67.51,68.53,67.47,68.52,2437522,TEL
2017-01-12,68.66,69.21,67.8,69.15,1582338,TEL
2017-01-13,69.13,69.85,69.13,69.61,931765,TEL
2017-01-17,69.1,69.775,68.82,69.13,1224889,TEL
2017-01-18,69.41,69.97,69.22,69.82,1130029,TEL
2017-01-19,69.82,70.3253,69.3,69.6,1050221,TEL
2017-01-20,69.84,70.255,69.41,69.92,1528355,TEL
2017-01-23,69.72,70.68,69.43,70.52,2798375,TEL
2017-01-24,70.78,72.71,70.58,71.68,3670944,TEL
2017-01-25,74.18,76.46,74.18,75.17,2854523,TEL
2017-01-26,75.29,75.55,74.59,74.73,2554235,TEL
2017-01-27,74.13,74.93,74.01,74.5,1379949,TEL
2017-01-30,74.12,74.285,72.72,74.26,1312392,TEL
2017-01-31,74.26,74.44,73.44,74.35,1455310,TEL
2017-02-01,74.91,75.13,73.65,74.62,1613900,TEL
2017-02-02,74.3,74.68,73.9,74.51,1333072,TEL
2017-02-03,74.65,75.48,74.65,75.38,1637775,TEL
2017-02-06,75.29,75.7,74.94,75.51,1860576,TEL
2017-02-07,75.95,76.49,75.62,75.71,2229407,TEL
2017-02-08,75.41,75.61,74.73,74.88,1654680,TEL
2017-02-09,75.21,75.69,75.14,75.31,2247196,TEL
2017-02-10,75.46,75.77,74.89,75.11,1914501,TEL
2017-02-13,75.29,75.76,75.22,75.44,1268763,TEL
2017-02-14,75.2,75.47,74.98,75.42,1302109,TEL
2017-02-15,75.51,76.14,75.245,75.58,1553857,TEL
2017-02-16,75.63,76.0,74.91,75.23,1461359,TEL
2017-02-17,75.03,75.21,74.47,75.21,1547593,TEL
2017-02-21,75.5,75.88,75.33,75.73,1386328,TEL
2017-02-22,75.38,75.55,74.74,75.27,1780126,TEL
2017-02-23,75.46,75.56,73.96,74.21,2011068,TEL
2017-02-24,74.0,74.3,73.64,74.3,2099045,TEL
2017-02-27,74.3,74.83,74.12,74.79,1112232,TEL
2017-02-28,74.74,74.86,74.17,74.47,1958467,TEL
2017-03-01,74.68,76.3,74.68,76.13,1825470,TEL
2017-03-02,76.0,76.27,75.36,75.53,1210702,TEL
2017-03-03,75.56,75.6,75.07,75.52,1362446,TEL
2017-03-06,74.74,74.79,73.48,74.16,2120382,TEL
2017-03-07,74.38,74.59,73.64,74.36,1553373,TEL
2017-03-08,74.46,74.81,74.3,74.55,1073063,TEL
2017-03-09,74.39,74.7758,74.0,74.29,1091651,TEL
2017-03-10,74.12,75.11,74.12,74.61,1427878,TEL
2017-03-13,74.64,75.3278,74.45,75.14,2137623,TEL
2017-03-14,74.8,74.958,74.09,74.83,903940,TEL
2017-03-15,75.5,76.73,75.33,76.53,1835323,TEL
2017-03-16,76.77,76.77,76.02,76.11,1041738,TEL
2017-03-17,76.38,76.38,75.75,76.13,1716957,TEL
2017-03-20,76.23,76.23,75.66,75.73,1489965,TEL
2017-03-21,76.02,76.19,73.51,73.6,2233348,TEL
2017-03-22,73.64,74.6,73.46,74.49,3167557,TEL
2017-03-23,74.4,75.1999,74.04,74.42,2144432,TEL
2017-03-24,74.74,75.2,74.03,74.32,963770,TEL
2017-03-27,73.45,74.72,73.14,74.46,1417466,TEL
2017-03-28,74.34,75.37,74.05,75.03,1321667,TEL
2017-03-29,74.88,75.12,74.53,74.57,989362,TEL
2017-03-30,74.48,74.99,74.35,74.87,1427495,TEL
2017-03-31,74.64,74.87,74.44,74.55,1627623,TEL
2017-04-03,74.67,74.87,73.06,73.67,2065557,TEL
2017-04-04,73.61,73.86,73.1,73.45,1873175,TEL
2017-04-05,73.83,74.36,72.73,72.86,1537784,TEL
2017-04-06,72.92,73.52,72.51,73.11,1260185,TEL
2017-04-07,72.95,73.22,72.64,72.99,1254688,TEL
2017-04-10,72.93,73.86,72.91,73.5,1674150,TEL
2017-04-11,73.39,73.5,72.44,73.29,1189472,TEL
2017-04-12,73.0,73.153,72.21,72.42,1236145,TEL
2017-04-13,72.27,72.74,71.93,71.93,782394,TEL
2017-04-17,72.22,72.78,72.06,72.77,1096840,TEL
2017-04-18,72.52,73.21,72.44,73.08,1007419,TEL
2017-04-19,73.49,73.98,73.01,73.18,1060095,TEL
2017-04-20,73.51,74.34,73.14,74.12,978334,TEL
2017-04-21,73.54,73.845,72.95,73.61,2348244,TEL
2017-04-24,74.82,75.25,74.47,75.21,1898748,TEL
2017-04-25,74.77,75.8,74.75,75.6,2928688,TEL
2017-04-26,79.21,79.69,76.17,76.65,2649485,TEL
2017-04-27,77.42,77.91,76.75,76.99,1729985,TEL
2017-04-28,77.22,77.72,76.67,77.37,1416409,TEL
2017-05-01,77.72,77.72,76.5,76.7,1716457,TEL
2017-05-02,76.97,77.16,74.9505,75.62,1945661,TEL
2017-05-03,75.48,75.84,74.8,75.07,1703551,TEL
2017-05-04,75.28,75.81,75.18,75.65,1106220,TEL
2017-05-05,75.95,76.85,75.125,75.45,1163250,TEL
2017-05-08,75.27,75.87,75.2,75.82,951636,TEL
2017-05-09,75.7,76.1609,75.58,75.81,920891,TEL
2017-05-10,75.77,76.26,75.58,76.26,1104201,TEL
2017-05-11,75.81,76.49,75.49,76.47,1121610,TEL
2017-05-12,76.48,76.87,75.31,75.67,1646938,TEL
2017-05-15,75.94,76.5601,75.64,75.99,1161288,TEL
2017-05-16,76.32,76.47,75.81,76.43,1394689,TEL
2017-05-17,75.45,75.57,73.89,73.95,1333293,TEL
2017-05-18,73.59,74.25,73.01,73.89,1316386,TEL
2017-05-19,74.43,75.06,74.14,74.67,1337275,TEL
2017-05-22,74.88,75.525,74.71,75.46,857495,TEL
2017-05-23,75.48,76.26,75.06,75.97,1200065,TEL
2017-05-24,75.9,76.9,75.8,76.85,1718312,TEL
2017-05-25,77.13,78.32,76.8152,78.17,2077339,TEL
2017-05-26,77.93,78.32,77.68,78.01,1251855,TEL
2017-05-30,78.0,79.15,77.5,79.01,2500232,TEL
2017-05-31,79.14,79.5,78.62,78.85,2075782,TEL
2017-06-01,79.17,79.95,78.8,79.82,1692775,TEL
2017-06-02,79.94,79.95,79.41,79.47,1034939,TEL
2017-06-05,79.69,80.33,79.51,79.88,1370862,TEL
2017-06-06,79.35,79.63,79.03,79.43,1313247,TEL
2017-06-07,79.64,79.92,79.24,79.73,1716347,TEL
2017-06-08,79.91,80.28,79.1,79.95,1899393,TEL
2017-06-09,80.05,80.7,79.0,79.59,1343217,TEL
2017-06-12,79.22,79.415,77.65,78.34,1953181,TEL
2017-06-13,78.6,78.9739,77.93,78.77,1497324,TEL
2017-06-14,79.0,79.34,78.22,78.71,853485,TEL
2017-06-15,78.17,79.09,78.0001,78.84,1134942,TEL
2017-06-16,78.94,79.14,78.19,78.71,1610218,TEL
2017-06-19,79.09,80.1,78.73,80.03,1534223,TEL
2017-06-20,79.82,80.12,79.28,79.3,1078404,TEL
2017-06-21,79.48,79.92,78.82,78.97,1261029,TEL
2017-06-22,78.98,79.19,78.47,78.81,1826016,TEL
2017-06-23,78.9,79.24,78.59,78.77,1006722,TEL
2017-06-26,79.1,79.45,78.26,78.65,1214311,TEL
2017-06-27,78.58,78.97,77.95,77.95,1090598,TEL
2017-06-28,78.57,79.22,78.17,78.91,1259333,TEL
2017-06-29,78.96,79.16,77.58,78.09,1028412,TEL
2017-06-30,78.36,79.07,78.13,78.68,1772258,TEL
2017-07-03,78.98,79.18,78.09,78.15,1421114,TEL
2017-07-05,78.57,78.97,77.5,78.84,1398032,TEL
2017-07-06,78.2,78.75,77.91,78.24,2214729,TEL
2017-07-07,78.66,79.46,78.58,79.08,1691371,TEL
2017-07-10,79.0,79.58,78.88,79.43,1042144,TEL
2017-07-11,79.58,79.66,78.72,79.24,1427154,TEL
2017-07-12,79.84,81.38,79.51,81.19,1877122,TEL
2017-07-13,81.16,81.86,80.7702,81.22,1404011,TEL
2017-07-14,81.22,81.7,80.95,81.49,779420,TEL
2017-07-17,81.44,81.84,81.14,81.6,662602,TEL
2017-07-18,81.35,81.81,81.05,81.8,894151,TEL
2017-07-19,82.0,83.165,81.64,83.11,1377474,TEL
2017-07-20,83.09,83.36,82.255,82.59,1080432,TEL
2017-07-21,82.29,82.5,81.52,82.03,1354269,TEL
2017-07-24,81.99,82.18,81.3601,81.67,1570765,TEL
2017-07-25,82.09,83.37,81.66,83.22,2223860,TEL
2017-07-26,84.65,85.2,79.25,80.65,3415220,TEL
2017-07-27,80.67,81.67,79.94,80.57,2314400,TEL
2017-07-28,80.25,82.06,80.15,81.89,2041961,TEL
2017-07-31,82.09,82.3,80.33,80.39,1371655,TEL
2017-08-01,80.11,80.66,79.65,80.64,1679470,TEL
2017-08-02,80.11,80.66,79.65,80.64,1679553,TEL
2017-08-03,80.74,80.74,79.5099,79.72,1644244,TEL
2017-08-04,80.03,80.39,79.79,80.38,953946,TEL
2017-08-07,80.34,81.21,80.18,80.9,929990,TEL
2017-08-08,80.74,81.37,80.45,80.68,906823,TEL
2017-08-09,80.38,81.235,80.25,81.19,1253119,TEL
2017-08-10,80.63,81.02,78.76,78.79,1325919,TEL
2017-08-11,78.8,79.18,78.43,78.66,1107537,TEL
2017-08-14,79.0,79.9,79.0,79.68,758002,TEL
2017-08-15,79.75,80.22,78.83,78.89,1028184,TEL
2017-08-16,79.34,79.77,79.26,79.46,748021,TEL
2017-08-17,79.04,79.26,77.58,77.61,1106530,TEL
2017-08-18,77.45,78.485,77.15,77.71,1407046,TEL
2017-08-21,77.89,78.41,77.38,78.31,785707,TEL
2017-08-22,78.65,79.13,78.22,78.75,814407,TEL
2017-08-23,78.17,78.77,77.91,78.53,758149,TEL
2017-08-24,78.69,78.78,78.06,78.23,963791,TEL
2017-08-25,78.7,79.19,78.37,78.49,941510,TEL
2017-08-28,78.56,78.56,77.61,77.77,1256974,TEL
2017-08-29,77.27,78.61,77.16,78.53,1294203,TEL
2017-08-30,78.63,78.9352,78.4,78.86,766642,TEL
2017-08-31,79.1,79.71,78.99,79.6,982223,TEL
2017-09-01,79.77,79.83,78.83,79.74,1144642,TEL
2017-09-05,79.42,79.63,78.5,79.12,742997,TEL
2017-09-06,79.58,79.58,78.54,79.15,1095281,TEL
2017-09-07,79.56,79.56,78.53,78.8,943583,TEL
2017-09-08,78.66,79.32,78.38,78.93,1035566,TEL
2017-09-11,79.41,80.97,79.1966,80.97,808273,TEL
2017-09-12,81.12,81.57,80.91,81.44,904690,TEL
2017-09-13,81.43,81.485,81.02,81.47,751260,TEL
2017-09-14,81.25,81.45,81.02,81.28,1009118,TEL
2017-09-15,81.26,82.16,81.09,82.15,1633504,TEL
2017-09-18,82.25,82.9,82.06,82.62,690764,TEL
2017-09-19,82.75,82.9,82.29,82.53,1016362,TEL
2017-09-20,82.77,82.84,82.09,82.51,919720,TEL
2017-09-21,82.46,82.97,82.11,82.21,919271,TEL
2017-09-22,82.18,82.53,81.98,82.36,698617,TEL
2017-09-25,82.09,82.125,80.93,81.14,1261346,TEL
2017-09-26,81.46,82.22,81.33,82.05,1402094,TEL
2017-09-27,82.45,83.23,82.06,82.77,967867,TEL
2017-09-28,82.6,83.13,82.37,82.63,1153953,TEL
2017-09-29,82.69,83.34,82.47,83.06,1060509,TEL
2017-10-02,83.38,83.82,82.97,83.79,1210164,TEL
2017-10-03,83.8,84.91,83.65,84.86,1233744,TEL
2017-10-04,84.68,85.76,84.35,85.76,1516441,TEL
2017-10-05,85.8,86.1,85.15,86.08,1289154,TEL
2017-10-06,86.03,86.42,85.74,86.23,989757,TEL
2017-10-09,86.57,86.6,85.92,86.23,783507,TEL
2017-10-10,86.32,86.53,85.9,86.51,1189926,TEL
2017-10-11,86.59,86.77,86.24,86.75,984049,TEL
2017-10-12,86.62,87.62,86.411,87.44,1058515,TEL
2017-10-13,87.87,87.94,87.44,87.74,876070,TEL
2017-10-16,88.0,88.39,87.68,88.27,492724,TEL
2017-10-17,88.05,88.24,87.38,87.73,883435,TEL
2017-10-18,87.86,87.99,87.15,87.52,1135789,TEL
2017-10-19,87.22,87.45,86.41,87.44,1057539,TEL
2017-10-20,87.85,88.58,87.82,88.47,1007147,TEL
2017-10-23,88.87,88.92,88.02,88.08,910130,TEL
2017-10-24,88.5,89.21,88.05,89.09,819132,TEL
2017-10-25,88.8,89.27,88.32,88.9,854461,TEL
2017-10-26,89.42,89.42,88.3,88.59,1456249,TEL
2017-10-27,88.75,89.42,88.59,89.42,966149,TEL
2017-10-30,89.47,89.71,89.02,89.5,1259149,TEL
2017-10-31,89.5,91.17,89.42,90.97,1770256,TEL
2017-11-01,92.86,93.11,90.23,91.87,2479585,TEL
2017-11-02,92.26,92.8999,91.44,91.57,1065209,TEL
2017-11-03,91.79,92.79,90.601,92.73,1222933,TEL
2017-11-06,92.16,93.68,92.12,92.97,1436211,TEL
2017-11-07,93.09,93.29,92.62,93.23,1178106,TEL
2017-11-08,93.11,93.75,92.89,93.7,1117453,TEL
2017-11-09,93.1,93.75,92.39,92.92,1281827,TEL
2017-11-10,93.47,93.6,92.87,93.53,1022471,TEL
2017-11-13,93.09,93.725,92.84,93.36,1534442,TEL
2017-11-14,92.77,93.83,92.69,93.82,1407169,TEL
2017-11-15,93.23,93.28,92.44,92.77,1284470,TEL
2017-11-16,93.41,95.365,93.3,95.15,1891245,TEL
2017-11-17,95.03,95.37,94.615,95.04,2994727,TEL
2017-11-20,95.31,96.15,95.05,95.89,1500617,TEL
2017-11-21,96.38,96.68,95.37,95.95,1708852,TEL
2017-11-22,95.63,95.82,94.3,94.51,1698225,TEL
2017-11-24,94.91,95.48,94.59,95.26,685596,TEL
2017-11-27,95.33,95.48,94.23,94.8,1572642,TEL
2017-11-28,95.15,95.83,94.76,95.7,1585249,TEL
2017-11-29,95.87,95.87,93.6901,94.25,1683773,TEL
2017-11-30,94.65,94.96,94.22,94.44,2316023,TEL
2017-12-01,94.3,94.37,91.49,93.73,2406005,TEL
2017-12-04,94.47,94.51,92.87,92.87,1624160,TEL
2017-12-05,93.15,93.45,92.4621,92.56,1642274,TEL
2017-12-06,92.31,92.67,92.0,92.28,1989051,TEL
2017-12-07,92.65,94.15,92.65,93.89,1798419,TEL
2017-12-08,95.5,95.5,94.47,94.82,2090429,TEL
2017-12-11,94.67,95.4,94.62,95.04,1405202,TEL
2017-12-12,95.19,96.1,94.865,95.65,2005440,TEL
2017-12-13,95.88,96.08,94.56,95.27,1794783,TEL
2017-12-14,95.81,96.78,95.5,95.51,1396892,TEL
2017-12-15,96.06,96.48,95.49,96.22,2949496,TEL
2017-12-18,96.635,97.17,95.8,95.99,1522250,TEL
2017-12-19,96.05,96.49,95.83,95.91,1410133,TEL
2017-12-20,96.3,96.57,95.8,96.23,1184570,TEL
2017-12-21,96.56,96.62,95.51,95.54,855893,TEL
2017-12-22,95.475,95.74,94.29,94.95,1008372,TEL
2017-12-26,94.77,96.11,94.34,95.26,1192568,TEL
2017-12-27,95.27,95.44,94.57,95.19,1118753,TEL
2017-12-28,95.4,95.47,94.81,95.24,1009718,TEL
2017-12-29,95.47,95.57,95.04,95.04,879343,TEL
2018-01-02,95.71,95.71,94.24,95.32,1805738,TEL
2018-01-03,95.42,97.17,95.1,96.93,1812273,TEL
2018-01-04,97.34,97.92,96.84,97.38,1399073,TEL
2018-01-05,98.08,99.7,97.835,99.6,2318337,TEL
2018-01-08,98.81,99.9,98.81,99.81,1609073,TEL
2018-01-09,99.75,99.94,98.72,98.82,1630500,TEL
2018-01-10,98.66,98.66,97.87,98.52,2254106,TEL
2018-01-11,98.76,99.4,98.53,99.26,1199953,TEL
2018-01-12,99.4,100.702,99.12,100.17,1501120,TEL
2018-01-16,100.57,101.005,99.64,100.11,1977643,TEL
2018-01-17,100.725,100.88,100.2,100.57,1683721,TEL
2018-01-18,100.7,101.05,99.795,99.97,2215728,TEL
2018-01-19,100.73,101.555,100.38,100.73,2095131,TEL
2018-01-22,100.56,101.26,100.03,101.26,1645652,TEL
2018-01-23,101.53,101.93,100.59,100.7,1988961,TEL
2018-01-24,108.1,108.23,102.18,102.39,4131417,TEL
2018-01-25,102.79,105.48,102.27,102.64,2643995,TEL
2018-01-26,103.25,105.06,102.73,104.35,2321353,TEL
2018-01-29,103.5,105.23,103.5,103.88,2693861,TEL
2018-01-30,103.18,103.3,102.1,102.33,1941268,TEL
2018-01-31,102.9,103.07,102.0501,102.53,2907350,TEL
2018-02-01,102.28,104.52,102.19,103.78,1939346,TEL
2018-02-02,103.32,104.14,102.05,102.18,2801881,TEL
2018-02-05,101.2,103.06,98.72,98.72,2188977,TEL
2018-02-06,97.14,99.91,96.0,99.14,3189465,TEL
2018-02-07,98.86,101.6,98.42,99.61,1996806,TEL
2013-02-08,62.18,63.01,62.18,62.49,4136558,TGT
2013-02-11,62.48,62.67,61.85,62.67,3516846,TGT
2013-02-12,62.58,62.84,62.34,62.73,3379391,TGT
2013-02-13,63.0,63.28,62.43,62.69,4807005,TGT
2013-02-14,62.69,63.33,62.58,63.09,5352384,TGT
2013-02-15,62.45,62.6,60.74,61.71,14614489,TGT
2013-02-19,61.79,62.0599,61.44,61.87,6882289,TGT
2013-02-20,61.98,63.21,61.62,62.65,6561516,TGT
2013-02-21,62.68,63.88,62.52,63.4,7221764,TGT
2013-02-22,63.48,63.89,62.98,63.6,5344064,TGT
2013-02-25,63.63,63.8,62.89,62.89,6177269,TGT
2013-02-26,63.1,64.3,63.05,64.05,8096475,TGT
2013-02-27,62.31,63.75,61.68,63.12,13624457,TGT
2013-02-28,63.23,64.09,62.46,62.96,8468096,TGT
2013-03-01,63.22,64.39,63.22,64.13,6536059,TGT
2013-03-04,64.88,66.92,64.65,66.44,12363853,TGT
2013-03-05,66.5,66.835,65.83,66.68,5927643,TGT
2013-03-06,66.72,66.9,66.04,66.12,4301848,TGT
2013-03-07,66.22,66.25,65.67,65.85,4018200,TGT
2013-03-08,66.11,66.47,65.71,66.35,3827846,TGT
2013-03-11,66.35,67.37,65.89,67.34,4985983,TGT
2013-03-12,67.18,67.56,66.97,67.11,4140805,TGT
2013-03-13,66.79,67.48,66.6,67.43,3636124,TGT
2013-03-14,67.47,67.5,66.87,67.34,3299656,TGT
2013-03-15,67.05,67.29,66.52,66.8,5957633,TGT
2013-03-18,66.52,67.0641,66.3,66.76,3573482,TGT
2013-03-19,67.01,67.19,65.96,66.46,4062945,TGT
2013-03-20,66.97,68.87,66.9001,68.52,7925488,TGT
2013-03-21,68.12,68.27,67.42,68.05,4789526,TGT
2013-03-22,68.24,68.755,68.04,68.42,3140720,TGT
2013-03-25,68.73,68.89,68.17,68.41,4260198,TGT
2013-03-26,68.42,68.77,67.945,68.61,3327357,TGT
2013-03-27,68.49,69.84,68.49,69.05,4590806,TGT
2013-03-28,69.19,69.43,68.305,68.45,3982095,TGT
2013-04-01,68.3,68.83,68.25,68.66,2734240,TGT
2013-04-02,68.96,69.11,68.31,68.83,2884490,TGT
2013-04-03,68.0,68.56,67.55,67.98,6136211,TGT
2013-04-04,68.19,68.83,68.19,68.79,3540401,TGT
2013-04-05,68.27,68.89,67.86,68.85,3800606,TGT
2013-04-08,68.9,69.49,68.8,69.26,2874227,TGT
2013-04-09,69.38,69.46,68.78,68.92,2918639,TGT
2013-04-10,69.01,69.24,68.68,68.86,3128071,TGT
2013-04-11,69.08,69.91,68.98,69.12,3962778,TGT
2013-04-12,69.04,69.7138,69.04,69.49,2286590,TGT
2013-04-15,69.19,69.66,68.46,68.48,3046627,TGT
2013-04-16,67.65,68.68,67.4,68.38,7289090,TGT
2013-04-17,68.38,68.93,68.12,68.76,4696387,TGT
2013-04-18,68.73,68.85,67.81,68.29,3982170,TGT
2013-04-19,68.81,69.22,68.12,69.04,4074353,TGT
2013-04-22,68.93,69.19,68.36,69.1,2793375,TGT
2013-04-23,69.21,69.92,69.09,69.69,3289605,TGT
2013-04-24,69.9,70.5,69.32,69.71,3834048,TGT
2013-04-25,69.95,70.99,69.85,70.67,3316590,TGT
2013-04-26,70.54,70.98,70.46,70.52,2514083,TGT
2013-04-29,70.6,70.75,70.38,70.64,2295020,TGT
2013-04-30,70.54,70.64,70.13,70.56,2877553,TGT
2013-05-01,70.45,70.83,70.33,70.54,2400704,TGT
2013-05-02,69.54,69.75,68.75,69.19,9431963,TGT
2013-05-03,69.66,70.72,69.43,70.5,4902231,TGT
2013-05-06,70.3599,70.36,69.74,70.03,3069316,TGT
2013-05-07,70.24,70.75,70.05,70.55,3027832,TGT
2013-05-08,70.45,70.45,69.57,69.8,3741056,TGT
2013-05-09,69.9,70.08,69.37,69.48,3658964,TGT
2013-05-10,68.93,69.74,68.9,69.74,3995461,TGT
2013-05-13,69.47,69.6965,69.05,69.44,2878022,TGT
2013-05-14,69.4701,69.8,69.14,69.44,3773657,TGT
2013-05-15,69.57,70.475,69.51,70.39,5176959,TGT
2013-05-16,69.8299,70.35,69.662,70.0,4066502,TGT
2013-05-17,70.02,71.24,70.02,71.06,4405660,TGT
2013-05-20,70.91,71.1,70.32,70.65,2444904,TGT
2013-05-21,70.68,71.91,70.44,71.26,5387341,TGT
2013-05-22,69.51,69.7,67.5833,68.4,16202405,TGT
2013-05-23,67.75,69.27,67.63,68.67,8516678,TGT
2013-05-24,68.47,69.73,68.27,69.72,5412491,TGT
2013-05-28,70.3,71.04,69.23,69.51,6157847,TGT
2013-05-29,69.38,69.89,69.19,69.42,4838827,TGT
2013-05-30,69.48,70.55,69.44,69.82,4776867,TGT
2013-05-31,69.72,70.58,69.46,69.5,5653695,TGT
2013-06-03,69.5,71.13,69.44,71.05,5942495,TGT
2013-06-04,71.87,72.77,71.3699,71.51,8030874,TGT
2013-06-05,71.58,71.74,69.85,70.17,5569011,TGT
2013-06-06,70.26,70.27,69.56,70.26,5560555,TGT
2013-06-07,70.49,70.88,69.89,70.36,5114880,TGT
2013-06-10,70.33,70.75,69.71,69.88,4239204,TGT
2013-06-11,69.56,70.56,69.54,70.0,2887417,TGT
2013-06-12,70.35,70.65,69.12,69.43,4104109,TGT
2013-06-13,69.43,69.81,69.11,69.59,3183513,TGT
2013-06-14,69.38,69.63,68.95,69.03,3953436,TGT
2013-06-17,69.09,70.0051,69.09,69.86,3079677,TGT
2013-06-18,69.85,70.22,69.6,70.16,2357143,TGT
2013-06-19,70.15,70.33,68.75,68.88,4931845,TGT
2013-06-20,68.41,69.09,68.37,68.66,5634543,TGT
2013-06-21,69.09,69.28,68.32,68.83,4937727,TGT
2013-06-24,68.19,68.74,67.84,68.29,4000076,TGT
2013-06-25,68.62,69.3531,68.475,69.13,3588050,TGT
2013-06-26,69.5,69.518,68.83,69.12,3712287,TGT
2013-06-27,69.56,69.64,68.57,68.79,4950126,TGT
2013-06-28,68.64,69.2,68.53,68.86,7720739,TGT
2013-07-01,69.19,70.06,69.11,69.33,2639118,TGT
2013-07-02,69.38,70.36,69.29,69.56,3162911,TGT
2013-07-03,69.25,69.4499,68.96,69.38,1590396,TGT
2013-07-05,69.86,70.46,69.64,70.25,2281818,TGT
2013-07-08,70.46,71.22,70.35,71.18,3743210,TGT
2013-07-09,71.22,71.97,71.22,71.77,3929312,TGT
2013-07-10,71.82,72.23,71.41,72.03,2623306,TGT
2013-07-11,72.44,72.94,72.1,72.57,3239138,TGT
2013-07-12,71.85,72.56,71.7,72.56,2712439,TGT
2013-07-15,72.48,72.6452,72.14,72.35,2146270,TGT
2013-07-16,72.46,72.6,72.01,72.07,2165651,TGT
2013-07-17,72.13,72.655,72.0,72.61,2336531,TGT
2013-07-18,72.74,73.0,72.2,72.42,2501893,TGT
2013-07-19,72.55,72.83,72.38,72.55,4080953,TGT
2013-07-22,72.64,73.08,72.57,73.03,2298450,TGT
2013-07-23,73.0,73.365,72.81,73.25,2717523,TGT
2013-07-24,73.41,73.5,73.03,73.32,2669972,TGT
2013-07-25,73.07,73.1575,71.18,71.82,5589543,TGT
2013-07-26,71.57,71.59,70.55,71.46,4071230,TGT
2013-07-29,71.56,71.66,70.93,71.51,2489110,TGT
2013-07-30,71.63,72.05,71.39,71.42,2912949,TGT
2013-07-31,71.6,71.9,71.05,71.25,4108159,TGT
2013-08-01,71.69,71.92,71.44,71.58,3697843,TGT
2013-08-02,71.52,71.58,71.35,71.5,5548350,TGT
2013-08-05,71.51,72.07,71.28,71.99,3074035,TGT
2013-08-06,71.87,71.93,70.81,71.79,3265719,TGT
2013-08-07,71.7,71.86,70.79,71.68,2536854,TGT
2013-08-08,71.6899,71.6899,70.8,71.22,3714944,TGT
2013-08-09,71.21,71.23,70.411,70.72,2382375,TGT
2013-08-12,70.48,70.94,70.32,70.76,2260614,TGT
2013-08-13,70.78,71.26,70.45,71.19,3122692,TGT
2013-08-14,70.6899,70.83,69.95,70.04,5219401,TGT
2013-08-15,69.3,69.5,68.74,69.08,5749273,TGT
2013-08-16,68.82,69.0451,68.52,68.58,4369822,TGT
2013-08-19,68.24,68.74,68.15,68.24,3859074,TGT
2013-08-20,68.24,68.6175,67.95,67.95,6448845,TGT
2013-08-21,66.42,66.93,65.14,65.5,15246793,TGT
2013-08-22,64.94,65.39,64.07,64.24,10177566,TGT
2013-08-23,64.64,64.77,64.12,64.35,6523316,TGT
2013-08-26,64.53,64.9,64.1,64.13,4518140,TGT
2013-08-27,63.57,63.87,63.19,63.26,5801504,TGT
2013-08-28,63.28,63.575,63.15,63.27,4158523,TGT
2013-08-29,63.21,63.5,63.05,63.15,4115639,TGT
2013-08-30,63.25,63.39,63.14,63.31,4136956,TGT
2013-09-03,63.54,63.81,63.38,63.59,5982695,TGT
2013-09-04,63.59,63.8,63.44,63.55,4147924,TGT
2013-09-05,63.66,63.9,63.46,63.46,3031900,TGT
2013-09-06,63.57,63.77,63.09,63.29,3306427,TGT
2013-09-09,63.36,64.02,63.35,63.93,3364155,TGT
2013-09-10,64.45,64.89,64.2,64.73,4456399,TGT
2013-09-11,64.73,65.01,64.55,64.99,3529324,TGT
2013-09-12,65.13,65.235,63.66,64.09,5596845,TGT
2013-09-13,64.24,64.505,63.68,63.76,4115321,TGT
2013-09-16,64.28,64.45,63.71,63.79,3245751,TGT
2013-09-17,63.89,64.44,63.89,64.38,2544081,TGT
2013-09-18,64.23,65.53,64.21,65.48,4368412,TGT
2013-09-19,65.59,65.59,65.0,65.39,2886655,TGT
2013-09-20,65.34,65.488,64.55,64.55,4669509,TGT
2013-09-23,64.54,64.65,64.17,64.4,2501085,TGT
2013-09-24,64.09,64.25,63.79,63.91,4122604,TGT
2013-09-25,63.96,64.0,62.79,63.24,6336576,TGT
2013-09-26,63.42,63.91,63.15,63.37,4035238,TGT
2013-09-27,63.36,64.28,63.29,63.94,3367598,TGT
2013-09-30,63.52,63.9925,63.38,63.98,4572286,TGT
2013-10-01,63.94,64.08,63.67,63.91,4126138,TGT
2013-10-02,63.72,63.72,63.2,63.65,3587613,TGT
2013-10-03,63.6,63.73,63.1,63.45,3964664,TGT
2013-10-04,63.44,63.45,63.09,63.41,2791409,TGT
2013-10-07,63.12,63.3084,62.66,62.68,3323743,TGT
2013-10-08,62.72,62.84,62.03,62.13,4424834,TGT
2013-10-09,62.22,62.805,62.13,62.69,3859489,TGT
2013-10-10,63.16,63.5796,63.01,63.45,2638280,TGT
2013-10-11,63.14,63.2279,62.45,63.21,3537743,TGT
2013-10-14,62.8,63.72,62.8,63.65,3101435,TGT
2013-10-15,63.51,63.55,62.89,62.93,3844476,TGT
2013-10-16,63.1,63.9,63.08,63.9,3154106,TGT
2013-10-17,63.65,64.88,63.57,64.86,3510378,TGT
2013-10-18,65.17,65.26,64.42,64.67,5862079,TGT
2013-10-21,64.72,64.93,64.17,64.7,2800846,TGT
2013-10-22,64.79,65.46,64.46,65.12,3818002,TGT
2013-10-23,65.0,65.18,64.24,64.27,4678387,TGT
2013-10-24,64.42,64.55,64.0,64.13,4637985,TGT
2013-10-25,64.16,64.18,63.61,64.07,4243456,TGT
2013-10-28,63.87,65.055,63.56,64.88,5602182,TGT
2013-10-29,64.81,64.9,64.2,64.32,6048143,TGT
2013-10-30,64.34,65.95,63.5,65.71,8567098,TGT
2013-10-31,66.06,66.109,64.65,64.79,7481513,TGT
2013-11-01,64.89,64.93,64.24,64.62,3768764,TGT
2013-11-04,64.97,65.36,64.8175,65.22,4358660,TGT
2013-11-05,65.1,65.25,64.6,64.63,5107177,TGT
2013-11-06,65.05,66.08,64.78,65.7,4489540,TGT
2013-11-07,65.89,65.99,64.81,64.82,5154218,TGT
2013-11-08,64.75,65.13,64.53,65.11,3716984,TGT
2013-11-11,65.11,65.85,65.1,65.69,2610314,TGT
2013-11-12,65.67,66.09,65.32,65.44,3187195,TGT
2013-11-13,65.42,66.95,65.38,66.87,5679486,TGT
2013-11-14,66.5,66.79,66.23,66.67,4629789,TGT
2013-11-15,66.69,67.06,66.415,66.89,3542832,TGT
2013-11-18,66.71,66.79,66.21,66.45,3488985,TGT
2013-11-19,66.42,66.93,66.33,66.63,3357832,TGT
2013-11-20,66.84,67.25,66.22,66.49,4762768,TGT
2013-11-21,64.34,64.92,63.49,64.19,16382646,TGT
2013-11-22,63.61,64.09,63.32,63.7,8145488,TGT
2013-11-25,63.7,63.95,63.59,63.76,5013738,TGT
2013-11-26,63.83,64.4199,63.8,63.87,5885537,TGT
2013-11-27,63.99,64.79,63.87,64.41,4767175,TGT
2013-11-29,64.96,64.99,63.72,63.93,3349973,TGT
2013-12-02,63.98,63.99,62.6,62.73,7170183,TGT
2013-12-03,62.34,63.18,62.33,62.82,10396334,TGT
2013-12-04,62.45,63.58,62.2,63.31,9442684,TGT
2013-12-05,63.05,63.75,62.595,62.63,8368579,TGT
2013-12-06,62.98,63.57,62.91,63.38,6381595,TGT
2013-12-09,63.34,63.81,63.17,63.24,5853779,TGT
2013-12-10,63.26,63.46,62.96,63.16,4028952,TGT
2013-12-11,63.32,63.48,62.85,62.93,3035190,TGT
2013-12-12,62.94,63.24,62.75,62.89,4029226,TGT
2013-12-13,63.23,63.24,62.29,62.36,4751040,TGT
2013-12-16,62.44,62.51,61.73,62.17,4776792,TGT
2013-12-17,62.12,62.15,61.44,61.65,5315422,TGT
2013-12-18,62.52,63.59,62.43,63.55,8305331,TGT
2013-12-19,62.22,62.89,61.98,62.15,7903937,TGT
2013-12-20,62.12,62.66,62.02,62.49,6869129,TGT
2013-12-23,62.0,62.15,61.5349,61.88,5726545,TGT
2013-12-24,61.6,61.75,61.26,61.71,3356284,TGT
2013-12-26,61.74,62.59,61.74,62.48,3972228,TGT
2013-12-27,62.79,62.79,61.99,62.15,3261048,TGT
2013-12-30,62.45,62.5,61.91,62.47,3683471,TGT
2013-12-31,62.57,63.8,62.5,63.27,6785640,TGT
2014-01-02,63.53,64.17,63.14,63.18,7426855,TGT
2014-01-03,63.62,63.89,63.4,63.49,4589380,TGT
2014-01-06,63.68,63.69,62.67,63.06,4609885,TGT
2014-01-07,63.03,63.29,62.6,62.91,5403263,TGT
2014-01-08,62.81,62.815,62.425,62.69,5541201,TGT
2014-01-09,62.89,63.59,62.77,63.34,7270275,TGT
2014-01-10,62.89,63.63,62.16,62.62,12966754,TGT
2014-01-13,62.12,62.23,61.49,61.5,8073831,TGT
2014-01-14,61.51,61.76,61.27,61.71,5569775,TGT
2014-01-15,61.86,61.87,61.5,61.56,4238988,TGT
2014-01-16,61.44,61.55,60.6,60.81,5297329,TGT
2014-01-17,60.93,60.93,59.8723,60.24,8139717,TGT
2014-01-21,59.8,59.81,58.8,59.2,10609018,TGT
2014-01-22,59.78,59.82,58.75,58.98,7227545,TGT
2014-01-23,58.5,58.72,58.26,58.65,7062468,TGT
2014-01-24,58.56,58.6,57.69,57.72,7728360,TGT
2014-01-27,57.725,57.9575,57.38,57.71,6208487,TGT
2014-01-28,57.85,58.29,57.7611,57.89,4913698,TGT
2014-01-29,57.67,57.86,56.83,56.89,5949178,TGT
2014-01-30,57.11,57.2,56.645,56.67,6214362,TGT
2014-01-31,56.41,56.98,55.9601,56.64,6327098,TGT
2014-02-03,56.86,56.87,55.28,55.41,6750194,TGT
2014-02-04,55.87,55.87,55.1,55.12,5976243,TGT
2014-02-05,55.06,55.19,54.66,55.07,8181429,TGT
2014-02-06,55.13,56.0,55.085,55.86,8923417,TGT
2014-02-07,56.11,56.41,55.535,56.33,6726249,TGT
2014-02-10,56.34,56.69,56.17,56.51,6018179,TGT
2014-02-11,56.66,57.38,56.55,57.14,8200525,TGT
2014-02-12,57.17,57.17,56.6201,56.95,7308029,TGT
2014-02-13,56.97,57.36,56.45,56.86,7572143,TGT
2014-02-14,56.66,56.69,55.76,56.06,9387426,TGT
2014-02-18,56.42,56.64,56.17,56.39,6094867,TGT
2014-02-19,56.36,57.82,56.32,57.31,8857137,TGT
2014-02-20,57.4,57.4,56.405,56.62,8827006,TGT
2014-02-21,56.72,56.8,56.15,56.24,6606993,TGT
2014-02-24,56.19,56.64,55.44,56.14,9156944,TGT
2014-02-25,55.96,56.61,55.81,56.51,8060198,TGT
2014-02-26,58.58,61.175,58.1,60.49,24196667,TGT
2014-02-27,60.42,60.78,59.75,60.66,9475989,TGT
2014-02-28,60.61,62.88,60.4,62.54,14247414,TGT
2014-03-03,61.94,62.405,61.7,61.96,6813252,TGT
2014-03-04,62.51,62.55,61.25,61.33,6422349,TGT
2014-03-05,61.65,61.66,60.36,60.6,7421206,TGT
2014-03-06,60.61,61.09,60.52,60.74,4856753,TGT
2014-03-07,60.84,60.98,60.57,60.75,3840164,TGT
2014-03-10,60.82,61.24,60.7,61.16,3678999,TGT
2014-03-11,61.25,61.52,60.87,60.94,4496225,TGT
2014-03-12,60.54,61.22,60.52,61.1,3858235,TGT
2014-03-13,61.08,61.62,59.71,59.73,6142607,TGT
2014-03-14,59.6,59.99,59.27,59.36,5631222,TGT
2014-03-17,59.59,59.96,59.3,59.67,3430950,TGT
2014-03-18,59.8,59.94,59.56,59.72,3128965,TGT
2014-03-19,59.76,60.21,59.06,59.48,4280675,TGT
2014-03-20,59.53,59.9,59.26,59.7,3332061,TGT
2014-03-21,60.12,60.18,59.36,59.45,6006083,TGT
2014-03-24,59.88,60.04,59.16,59.46,4548983,TGT
2014-03-25,59.59,59.6,58.6,59.06,5216838,TGT
2014-03-26,59.22,59.99,59.06,59.2,4438934,TGT
2014-03-27,59.57,60.14,59.02,59.74,4416399,TGT
2014-03-28,59.74,60.115,59.7,59.98,3063852,TGT
2014-03-31,60.24,60.78,59.95,60.51,4256116,TGT
2014-04-01,60.74,60.81,60.3,60.57,4245972,TGT
2014-04-02,60.5,61.143,60.45,60.89,3970394,TGT
2014-04-03,61.3,61.88,60.68,61.72,4565338,TGT
2014-04-04,61.93,62.26,61.095,61.14,3823483,TGT
2014-04-07,61.06,61.06,60.5,60.5,4199113,TGT
2014-04-08,60.33,61.6,60.1,61.5,4527812,TGT
2014-04-09,61.77,61.77,61.0,61.21,4696235,TGT
2014-04-10,61.83,61.83,59.67,59.67,5904134,TGT
2014-04-11,59.6,59.71,58.58,58.9,5330960,TGT
2014-04-14,59.25,59.49,58.94,59.42,4065946,TGT
2014-04-15,59.65,59.78,59.14,59.48,3722925,TGT
2014-04-16,59.87,60.0,59.52,59.91,3539600,TGT
2014-04-17,59.71,60.035,59.65,60.0,3634685,TGT
2014-04-21,59.87,59.95,59.52,59.76,3704141,TGT
2014-04-22,59.82,60.67,59.77,60.32,4834624,TGT
2014-04-23,60.32,60.82,60.32,60.74,2974886,TGT
2014-04-24,60.85,61.46,60.75,61.45,3671072,TGT
2014-04-25,60.99,61.31,60.45,61.26,5164698,TGT
2014-04-28,60.98,62.48,60.98,62.18,4895195,TGT
2014-04-29,62.3,62.3399,61.82,61.97,4176374,TGT
2014-04-30,61.83,61.91,61.4,61.75,4526941,TGT
2014-05-01,61.85,61.87,61.331,61.74,3611601,TGT
2014-05-02,61.86,62.64,61.73,62.01,3423849,TGT
2014-05-05,61.02,61.6,59.62,59.87,16192494,TGT
2014-05-06,59.23,59.29,57.6,57.64,13323407,TGT
2014-05-07,57.86,58.25,57.66,58.13,6424711,TGT
2014-05-08,58.29,58.76,57.98,58.32,6808880,TGT
2014-05-09,58.29,59.25,58.29,59.13,6254776,TGT
2014-05-12,59.29,59.71,59.27,59.64,3719787,TGT
2014-05-13,59.62,59.86,59.16,59.56,4900352,TGT
2014-05-14,59.56,59.8,59.08,59.27,4275245,TGT
2014-05-15,58.59,58.67,57.8,58.18,8248967,TGT
2014-05-16,58.29,58.83,58.12,58.64,6409246,TGT
2014-05-19,58.17,58.49,58.0401,58.29,3674488,TGT
2014-05-20,57.92,57.9403,56.53,56.61,9392629,TGT
2014-05-21,56.99,57.45,56.13,57.2,14802427,TGT
2014-05-22,57.07,57.1,55.62,55.99,12411464,TGT
2014-05-23,56.15,56.22,55.66,55.69,7576126,TGT
2014-05-27,55.89,55.95,55.41,55.77,5639936,TGT
2014-05-28,56.0,56.0,55.25,55.34,5822954,TGT
2014-05-29,55.4,55.96,55.3,55.88,4829710,TGT
2014-05-30,55.92,56.92,55.89,56.76,6312763,TGT
2014-06-02,56.9,57.04,56.45,56.49,3748754,TGT
2014-06-03,56.53,56.96,56.29,56.79,4517608,TGT
2014-06-04,56.63,57.2,56.5,57.18,3633018,TGT
2014-06-05,57.26,57.79,57.09,57.49,4506097,TGT
2014-06-06,57.5,57.8,57.49,57.68,3572132,TGT
2014-06-09,57.78,58.22,57.47,57.6,4424858,TGT
2014-06-10,57.58,57.58,56.67,56.86,6619619,TGT
2014-06-11,56.71,57.32,56.61,57.08,5346203,TGT
2014-06-12,57.14,57.355,57.11,57.24,5457921,TGT
2014-06-13,57.35,57.47,57.05,57.23,3718938,TGT
2014-06-16,57.23,57.79,57.06,57.74,5342589,TGT
2014-06-17,57.6,58.62,57.51,58.17,6618732,TGT
2014-06-18,58.3,58.74,58.12,58.7,3755130,TGT
2014-06-19,58.72,59.32,58.7,58.74,3900507,TGT
2014-06-20,58.71,58.81,58.095,58.29,5189078,TGT
2014-06-23,58.12,58.45,58.055,58.42,3749126,TGT
2014-06-24,58.18,58.86,58.02,58.7,4374539,TGT
2014-06-25,58.51,58.51,57.92,58.06,5998478,TGT
2014-06-26,58.07,58.098,57.63,57.87,3547976,TGT
2014-06-27,57.77,58.32,57.75,58.12,8466044,TGT
2014-06-30,58.09,58.5,57.84,57.95,4864316,TGT
2014-07-01,58.39,58.45,57.95,58.37,3768487,TGT
2014-07-02,58.5,59.1,58.4,58.77,3067230,TGT
2014-07-03,59.12,59.53,58.94,59.51,3014443,TGT
2014-07-07,59.36,60.05,59.23,59.99,4917276,TGT
2014-07-08,59.75,59.94,59.38,59.8,4582341,TGT
2014-07-09,59.57,60.19,59.57,60.05,4276779,TGT
2014-07-10,59.46,59.98,59.46,59.93,3799907,TGT
2014-07-11,59.96,60.05,59.6501,60.0,3109282,TGT
2014-07-14,60.14,60.19,59.95,60.18,3809208,TGT
2014-07-15,60.55,60.72,60.23,60.71,5722441,TGT
2014-07-16,60.74,60.74,59.82,60.14,6988443,TGT
2014-07-17,59.99,60.2,59.57,59.72,4559744,TGT
2014-07-18,59.82,60.04,59.5,60.01,4736492,TGT
2014-07-21,59.98,60.02,59.04,59.3,4122948,TGT
2014-07-22,59.42,59.52,59.14,59.38,3548365,TGT
2014-07-23,59.45,60.84,59.37,60.73,6167246,TGT
2014-07-24,60.74,61.07,60.42,60.99,3491993,TGT
2014-07-25,60.76,60.89,60.29,60.39,2629205,TGT
2014-07-28,60.4,60.58,59.99,60.3,4011203,TGT
2014-07-29,60.35,61.3187,60.3,61.1,3813575,TGT
2014-07-30,61.31,61.6283,61.14,61.38,3677044,TGT
2014-07-31,61.0,61.0,59.58,59.59,7067911,TGT
2014-08-01,60.17,61.0,59.92,60.7,4231958,TGT
2014-08-04,60.17,61.0,59.92,60.7,4240853,TGT
2014-08-05,58.45,59.41,57.81,58.03,14982103,TGT
2014-08-06,57.48,58.24,57.26,57.97,7263377,TGT
2014-08-07,58.26,58.36,57.27,57.5,4917346,TGT
2014-08-08,57.89,58.59,57.62,58.54,4710703,TGT
2014-08-11,58.6,58.67,58.15,58.36,2795957,TGT
2014-08-12,58.35,58.54,58.02,58.46,2946006,TGT
2014-08-13,58.43,58.48,57.75,58.26,3660344,TGT
2014-08-14,58.2,58.77,58.09,58.74,3144877,TGT
2014-08-15,58.74,58.77,57.84,58.2,4187054,TGT
2014-08-18,58.05,58.69,57.75,58.55,4024536,TGT
2014-08-19,58.84,59.41,58.6,59.25,4817039,TGT
2014-08-20,58.5,60.79,58.25,60.33,12834999,TGT
2014-08-21,60.4,61.09,59.82,61.07,6562036,TGT
2014-08-22,61.14,61.46,60.78,61.05,4566221,TGT
2014-08-25,61.3,61.5,60.72,60.98,4368227,TGT
2014-08-26,61.05,61.2,60.59,60.7,3226655,TGT
2014-08-27,60.73,60.96,60.64,60.79,2797661,TGT
2014-08-28,60.48,60.59,60.07,60.35,4221308,TGT
2014-08-29,60.72,60.72,60.05,60.07,4008142,TGT
2014-09-02,60.28,60.5,59.98,60.19,2602720,TGT
2014-09-03,60.53,60.57,59.981,60.39,3553556,TGT
2014-09-04,60.38,61.205,60.2,61.03,4363691,TGT
2014-09-05,61.0,61.15,60.5,61.08,3401939,TGT
2014-09-08,60.9,61.2,60.27,60.56,3198124,TGT
2014-09-09,60.47,60.9063,60.18,60.88,4237373,TGT
2014-09-10,61.01,62.34,60.87,61.95,8681585,TGT
2014-09-11,61.83,62.68,61.61,62.59,5599823,TGT
2014-09-12,62.54,62.65,61.98,62.53,4427894,TGT
2014-09-15,62.43,62.61,62.07,62.21,3694112,TGT
2014-09-16,62.07,63.26,62.06,62.86,4559208,TGT
2014-09-17,62.87,63.09,62.48,62.87,3276096,TGT
2014-09-18,63.23,64.6501,63.2,63.93,7343484,TGT
2014-09-19,64.23,64.365,63.61,63.81,4918878,TGT
2014-09-22,63.54,63.77,63.13,63.36,3086057,TGT
2014-09-23,63.32,63.6,63.07,63.08,3995254,TGT
2014-09-24,63.0,63.93,62.99,63.88,3255755,TGT
2014-09-25,63.63,63.7599,62.75,62.88,2840879,TGT
2014-09-26,63.2,63.28,62.64,63.15,2336217,TGT
2014-09-29,62.57,63.16,62.53,63.04,2170367,TGT
2014-09-30,62.86,63.09,62.52,62.68,2558618,TGT
2014-10-01,62.68,62.9,62.03,62.07,3883861,TGT
2014-10-02,62.14,62.7,61.61,62.57,3199770,TGT
2014-10-03,63.09,63.45,62.77,63.07,2615197,TGT
2014-10-06,63.03,63.34,62.19,62.28,2481320,TGT
2014-10-07,62.02,62.08,61.33,61.54,3661893,TGT
2014-10-08,61.68,62.96,61.52,62.81,3960245,TGT
2014-10-09,62.75,63.09,61.415,61.6,4348956,TGT
2014-10-10,61.68,62.44,60.55,60.59,6201954,TGT
2014-10-13,60.55,61.57,60.03,60.44,5331708,TGT
2014-10-14,60.96,61.815,60.74,61.69,4542655,TGT
2014-10-15,60.86,61.2399,59.29,59.98,7774041,TGT
2014-10-16,58.83,60.17,58.72,59.44,4332597,TGT
2014-10-17,59.93,60.06,58.9,59.07,6508908,TGT
2014-10-20,58.96,60.31,58.96,60.29,4302185,TGT
2014-10-21,60.69,61.94,60.41,61.64,4797865,TGT
2014-10-22,61.77,62.43,61.27,61.33,3796040,TGT
2014-10-23,61.79,62.5,61.69,62.03,3418433,TGT
2014-10-24,61.95,62.02,61.2,61.57,3984488,TGT
2014-10-27,61.55,61.75,61.03,61.56,3636007,TGT
2014-10-28,61.25,61.32,60.29,60.65,4985437,TGT
2014-10-29,60.72,60.96,60.37,60.89,2999098,TGT
2014-10-30,60.81,61.96,60.55,61.78,2303520,TGT
2014-10-31,62.25,62.37,61.44,61.82,4231396,TGT
2014-11-03,61.82,61.98,61.14,61.59,2733957,TGT
2014-11-04,61.56,61.63,60.98,61.37,3038314,TGT
2014-11-05,61.85,62.0,60.99,61.12,2687654,TGT
2014-11-06,61.33,61.995,61.13,61.89,3956071,TGT
2014-11-07,62.28,64.66,62.17,64.17,7531325,TGT
2014-11-10,64.84,65.92,64.14,65.52,7876608,TGT
2014-11-11,65.44,65.86,65.26,65.72,3419038,TGT
2014-11-12,65.49,66.895,65.37,66.72,6236592,TGT
2014-11-13,66.96,67.78,66.94,67.5,7880170,TGT
2014-11-14,67.33,68.28,67.15,68.13,5487890,TGT
2014-11-17,67.58,67.7,66.9,67.13,7260873,TGT
2014-11-18,66.96,67.76,66.5,67.51,5581483,TGT
2014-11-19,69.95,73.08,69.86,72.5,25615383,TGT
2014-11-20,71.34,71.83,70.3,71.19,11065671,TGT
2014-11-21,71.8,72.26,71.05,71.51,6835245,TGT
2014-11-24,71.36,72.16,71.0,71.57,4095531,TGT
2014-11-25,71.68,72.2,71.36,72.1,6635015,TGT
2014-11-26,71.96,72.3,71.73,72.16,4123899,TGT
2014-11-28,72.56,74.76,72.56,74.0,4466468,TGT
2014-12-01,73.34,73.47,72.06,72.75,7798350,TGT
2014-12-02,72.53,73.4,72.38,73.07,4142617,TGT
2014-12-03,73.0,73.83,72.5908,73.33,6699986,TGT
2014-12-04,73.33,73.4,72.53,73.28,4238847,TGT
2014-12-05,73.52,73.71,72.88,73.66,3760005,TGT
2014-12-08,73.5,74.1,73.24,73.78,3851519,TGT
2014-12-09,72.65,73.63,72.4,73.6,3367952,TGT
2014-12-10,73.3,74.19,72.84,72.91,4560500,TGT
2014-12-11,73.66,74.58,73.32,73.53,5648186,TGT
2014-12-12,73.54,74.0,72.39,72.4,4596807,TGT
2014-12-15,73.07,73.52,72.4,73.2,3637972,TGT
2014-12-16,73.2,73.31,71.98,72.28,7872698,TGT
2014-12-17,72.88,73.73,72.28,73.57,2979836,TGT
2014-12-18,74.3,74.99,73.72,74.64,7823752,TGT
2014-12-19,74.4,74.62,73.69,73.95,6277249,TGT
2014-12-22,73.97,74.59,73.87,74.5,3737057,TGT
2014-12-23,74.83,75.07,74.36,74.69,3514612,TGT
2014-12-24,74.79,75.32,74.61,74.65,1788021,TGT
2014-12-26,74.72,75.37,74.61,75.06,2222451,TGT
2014-12-29,75.06,75.99,74.87,75.53,2744853,TGT
2014-12-30,75.44,75.88,75.2,75.71,2160758,TGT
2014-12-31,75.45,76.645,75.27,75.91,3212337,TGT
2015-01-02,76.11,76.64,74.55,75.33,3713233,TGT
2015-01-05,75.17,75.51,73.88,73.98,3779650,TGT
2015-01-06,74.3,74.69,72.74,73.97,4666869,TGT
2015-01-07,74.88,76.95,74.88,76.77,6946850,TGT
2015-01-08,76.81,77.752,76.69,77.13,6344934,TGT
2015-01-09,77.26,77.37,76.33,76.43,3215281,TGT
2015-01-12,76.08,76.94,76.04,76.63,2842896,TGT
2015-01-13,76.89,77.66,75.472,75.95,4919704,TGT
2015-01-14,74.61,75.04,73.69,74.33,5634930,TGT
2015-01-15,77.3,77.5,75.08,75.67,17296010,TGT
2015-01-16,75.33,75.46,73.35,74.94,9973005,TGT
2015-01-20,74.94,75.14,72.89,73.67,9168804,TGT
2015-01-21,73.51,74.32,73.08,73.95,5034397,TGT
2015-01-22,74.47,75.94,73.63,75.77,4662812,TGT
2015-01-23,75.89,75.93,74.65,75.29,3959342,TGT
2015-01-26,75.33,75.48,74.78,75.25,3584792,TGT
2015-01-27,75.0,75.34,74.39,74.76,3228161,TGT
2015-01-28,75.34,76.04,74.13,74.26,4175097,TGT
2015-01-29,74.26,75.49,73.83,75.49,4545657,TGT
2015-01-30,74.77,75.13,73.55,73.61,7176967,TGT
2015-02-02,73.19,74.39,71.9,74.25,4926990,TGT
2015-02-03,74.72,75.89,74.13,75.87,4920099,TGT
2015-02-04,75.61,76.66,75.462,75.61,5670176,TGT
2015-02-05,75.94,76.39,75.82,75.95,3111595,TGT
2015-02-06,76.0,76.7,75.56,76.36,4101445,TGT
2015-02-09,76.05,76.58,75.11,75.39,3112688,TGT
2015-02-10,75.6,76.7,75.57,76.65,2810541,TGT
2015-02-11,76.42,76.6995,75.89,76.42,2761394,TGT
2015-02-12,76.4,76.94,75.85,76.87,3751003,TGT
2015-02-13,76.49,76.7,75.69,76.12,2381095,TGT
2015-02-17,75.8,76.8,74.94,76.64,4037203,TGT
2015-02-18,76.75,77.39,76.43,77.35,4545217,TGT
2015-02-19,77.23,77.26,76.27,76.68,5613124,TGT
2015-02-20,76.55,76.87,76.0,76.87,4477636,TGT
2015-02-23,76.87,77.25,76.29,76.69,4264424,TGT
2015-02-24,76.83,77.01,76.07,76.95,4809997,TGT
2015-02-25,78.08,78.4,75.97,77.15,9410336,TGT
2015-02-26,77.14,77.4,76.27,76.9,5283018,TGT
2015-02-27,77.03,77.3,76.71,76.83,4740953,TGT
2015-03-02,76.84,78.16,76.73,77.68,6116343,TGT
2015-03-03,77.28,78.14,75.08,78.0,12906897,TGT
2015-03-04,77.94,79.0,77.59,77.72,8019479,TGT
2015-03-05,77.79,78.24,77.79,78.2,6622306,TGT
2015-03-06,77.82,77.82,76.85,77.21,3927940,TGT
2015-03-09,77.11,78.66,76.95,78.57,4418040,TGT
2015-03-10,78.27,78.3499,77.42,77.67,4806970,TGT
2015-03-11,78.37,78.46,77.22,77.78,3829945,TGT
2015-03-12,78.1,79.455,78.0,79.3,4190944,TGT
2015-03-13,79.29,79.7,78.64,79.18,5401472,TGT
2015-03-16,79.66,80.81,79.615,80.49,4452082,TGT
2015-03-17,80.47,81.35,80.2,81.03,5042367,TGT
2015-03-18,80.97,81.38,79.915,81.06,4906623,TGT
2015-03-19,80.46,80.805,80.37,80.6,3991735,TGT
2015-03-20,80.79,81.84,80.6,81.31,5534898,TGT
2015-03-23,81.43,82.24,81.2,81.23,3372536,TGT
2015-03-24,81.1,82.19,80.91,82.0,5685961,TGT
2015-03-25,82.08,82.1,81.35,81.62,5617086,TGT
2015-03-26,81.36,81.36,80.32,80.44,4795019,TGT
2015-03-27,80.39,81.86,80.33,81.56,3753100,TGT
2015-03-30,81.91,82.75,81.91,82.14,3854686,TGT
2015-03-31,82.22,82.805,82.0,82.07,5368021,TGT
2015-04-01,81.83,82.23,81.26,82.09,4961662,TGT
2015-04-02,82.01,82.83,81.6,82.67,3002021,TGT
2015-04-06,82.87,83.62,82.41,83.34,3826011,TGT
2015-04-07,83.25,83.68,82.54,82.61,3021321,TGT
2015-04-08,82.78,83.62,82.73,83.14,3272183,TGT
2015-04-09,83.0,83.61,82.68,83.29,3369884,TGT
2015-04-10,83.33,83.74,82.96,83.57,2811647,TGT
2015-04-13,83.46,83.98,82.91,82.96,2429690,TGT
2015-04-14,82.79,83.39,82.2928,83.06,2861107,TGT
2015-04-15,83.33,83.82,81.88,81.96,3841674,TGT
2015-04-16,81.93,82.29,81.53,81.92,4219710,TGT
2015-04-17,81.41,81.49,79.91,80.02,6089833,TGT
2015-04-20,80.91,81.28,80.39,80.93,3898117,TGT
2015-04-21,81.57,81.78,81.07,81.25,2929468,TGT
2015-04-22,81.33,81.68,81.01,81.34,4212982,TGT
2015-04-23,81.28,82.26,81.22,81.93,4628692,TGT
2015-04-24,82.97,83.0,82.44,82.7,3611680,TGT
2015-04-27,82.85,82.94,81.17,81.38,4780033,TGT
2015-04-28,81.28,81.81,80.87,81.51,3233272,TGT
2015-04-29,81.2,81.29,78.74,78.87,6637210,TGT
2015-04-30,78.78,79.38,78.39,78.83,5376679,TGT
2015-05-01,78.7,79.7,78.59,79.65,3066486,TGT
2015-05-04,79.74,80.78,79.65,80.18,2946420,TGT
2015-05-05,80.02,80.19,78.92,78.97,3172341,TGT
2015-05-06,79.43,79.43,78.5,79.12,3907873,TGT
2015-05-07,79.35,80.29,79.16,80.11,3964730,TGT
2015-05-08,80.8,81.33,80.58,80.74,4021191,TGT
2015-05-11,80.8,81.37,80.53,80.61,2778909,TGT
2015-05-12,80.21,81.3139,80.1401,80.81,2760871,TGT
2015-05-13,80.56,80.93,79.73,79.81,4881202,TGT
2015-05-14,77.36,78.1,76.455,77.26,9896338,TGT
2015-05-15,77.64,78.54,77.24,78.53,6851256,TGT
2015-05-18,78.28,78.53,77.66,78.36,4754730,TGT
2015-05-19,77.99,78.46,77.39,77.92,8702718,TGT
2015-05-20,79.33,79.4,77.57,78.18,10683386,TGT
2015-05-21,78.3,79.97,78.0,79.39,6724956,TGT
2015-05-22,79.59,79.59,78.93,79.29,3847496,TGT
2015-05-26,79.44,79.5899,78.95,79.08,4691426,TGT
2015-05-27,79.49,80.49,79.32,80.3,4792248,TGT
2015-05-28,80.42,80.7,79.64,80.05,2968263,TGT
2015-05-29,79.96,80.01,79.0,79.32,3576684,TGT
2015-06-01,79.5,79.915,79.11,79.51,3181639,TGT
2015-06-02,79.2,80.14,78.91,80.0,3453004,TGT
2015-06-03,80.35,80.75,79.89,80.34,3440804,TGT
2015-06-04,79.98,80.5025,79.57,79.96,5688092,TGT
2015-06-05,80.14,80.255,79.09,79.2,3922359,TGT
2015-06-08,79.25,79.25,78.63,78.89,3196003,TGT
2015-06-09,78.69,79.26,78.25,78.9,5471518,TGT
2015-06-10,79.67,79.8,79.05,79.67,4669961,TGT
2015-06-11,80.0,80.445,79.92,80.07,3575079,TGT
2015-06-12,79.6,80.145,79.41,79.47,2909082,TGT
2015-06-15,80.35,81.09,80.02,80.45,6228339,TGT
2015-06-16,80.48,81.47,80.05,80.97,4061054,TGT
2015-06-17,81.14,82.47,81.09,82.1,5215156,TGT
2015-06-18,82.1,83.41,82.1,83.19,6679999,TGT
2015-06-19,83.0,84.5,82.91,83.35,11601537,TGT
2015-06-22,84.23,84.33,83.65,84.23,4797852,TGT
2015-06-23,84.58,85.81,84.4,84.76,5916835,TGT
2015-06-24,84.72,84.86,83.985,84.34,3281250,TGT
2015-06-25,84.42,85.21,84.34,84.5,5008629,TGT
2015-06-26,84.49,84.65,83.85,84.08,6189117,TGT
2015-06-29,83.48,83.9,81.97,82.09,5224517,TGT
2015-06-30,82.65,83.0,81.57,81.63,5060036,TGT
2015-07-01,82.1,83.125,81.84,82.99,4087927,TGT
2015-07-02,83.06,83.43,82.15,82.27,3422008,TGT
2015-07-06,81.85,83.21,81.75,82.93,3539097,TGT
2015-07-07,83.09,84.48,82.75,84.45,5709143,TGT
2015-07-08,83.68,84.2399,83.39,83.48,4087621,TGT
2015-07-09,84.2,84.325,83.02,83.04,3863962,TGT
2015-07-10,84.09,84.19,83.61,83.91,3271059,TGT
2015-07-13,84.67,84.74,84.1,84.1,3450767,TGT
2015-07-14,84.11,84.37,83.32,84.1,4095360,TGT
2015-07-15,84.1,84.55,83.435,84.46,2854121,TGT
2015-07-16,84.75,85.31,84.5,85.01,2972005,TGT
2015-07-17,84.7,85.01,84.44,84.69,2924557,TGT
2015-07-20,84.65,84.976,84.17,84.23,3261405,TGT
2015-07-21,84.18,84.25,82.15,82.28,6085901,TGT
2015-07-22,82.55,83.345,82.44,82.82,4350949,TGT
2015-07-23,82.89,82.95,81.62,81.65,3489575,TGT
2015-07-24,81.87,81.87,80.1,80.21,5294331,TGT
2015-07-27,79.87,79.88,79.129,79.49,4638190,TGT
2015-07-28,80.49,80.6,79.49,80.53,5457241,TGT
2015-07-29,80.69,82.02,80.6,81.84,5323515,TGT
2015-07-30,81.58,82.28,81.54,81.93,2991293,TGT
2015-07-31,82.28,82.36,81.71,81.85,2832213,TGT
2015-08-03,81.18,81.63,80.05,80.39,3595820,TGT
2015-08-04,80.31,80.78,79.71,80.05,4355603,TGT
2015-08-05,80.63,81.07,79.75,80.04,4303369,TGT
2015-08-06,80.0,80.3399,78.62,79.54,4508173,TGT
2015-08-07,79.64,79.74,78.6,78.98,3153404,TGT
2015-08-10,79.45,79.69,78.82,78.97,2998447,TGT
2015-08-11,78.65,79.26,78.27,78.87,4188122,TGT
2015-08-12,78.55,79.24,77.085,79.0,5106765,TGT
2015-08-13,78.73,79.81,78.29,78.99,3322870,TGT
2015-08-14,78.98,79.615,78.73,79.35,3597932,TGT
2015-08-17,78.43,79.2,78.191,78.98,2908908,TGT
2015-08-18,78.6,80.73,78.6,80.3,7326720,TGT
2015-08-19,83.95,84.62,79.12,80.87,21169676,TGT
2015-08-20,80.35,81.67,79.81,80.66,7497614,TGT
2015-08-21,80.07,80.87,78.36,78.4,7982038,TGT
2015-08-24,73.9,77.58,71.91,75.28,10419054,TGT
2015-08-25,76.76,77.16,73.87,73.94,7554719,TGT
2015-08-26,75.76,77.14,74.36,76.84,8160039,TGT
2015-08-27,77.19,77.92,76.56,77.85,6929862,TGT
2015-08-28,77.79,78.8,77.56,78.03,4424913,TGT
2015-08-31,77.43,78.2,76.95,77.71,4477080,TGT
2015-09-01,76.42,76.84,74.99,75.39,6689993,TGT
2015-09-02,76.31,77.23,76.07,77.05,7527586,TGT
2015-09-03,77.53,78.47,77.16,77.45,4559187,TGT
2015-09-04,76.85,77.17,76.15,76.42,4112972,TGT
2015-09-08,77.69,78.44,76.98,78.38,4929109,TGT
2015-09-09,79.05,79.09,77.0,77.16,3349062,TGT
2015-09-10,76.71,77.75,76.6,77.07,4479025,TGT
2015-09-11,76.84,78.01,76.84,77.88,3346055,TGT
2015-09-14,77.65,77.8575,76.58,77.15,2715331,TGT
2015-09-15,77.39,78.25,77.16,77.82,3423638,TGT
2015-09-16,77.78,78.615,77.64,78.5,3468937,TGT
2015-09-17,78.78,79.12,77.88,78.01,5668899,TGT
2015-09-18,77.34,77.9,76.49,76.62,6651621,TGT
2015-09-21,77.16,78.62,76.95,78.26,4180394,TGT
2015-09-22,77.6,78.12,77.28,78.05,3146400,TGT
2015-09-23,78.0,78.88,77.83,78.76,3940214,TGT
2015-09-24,78.46,79.18,77.93,79.06,3934200,TGT
2015-09-25,79.61,79.98,78.75,79.05,3055623,TGT
2015-09-28,78.99,79.17,77.39,77.67,4332796,TGT
2015-09-29,77.66,78.56,77.16,77.98,4816649,TGT
2015-09-30,78.82,78.94,78.18,78.66,4579561,TGT
2015-10-01,78.35,79.59,78.18,79.51,6393599,TGT
2015-10-02,78.07,79.57,77.4,79.53,4631086,TGT
2015-10-05,79.97,80.17,79.29,79.51,4708681,TGT
2015-10-06,79.33,79.46,77.37,78.1,4892762,TGT
2015-10-07,78.59,78.77,77.99,78.56,3311633,TGT
2015-10-08,78.54,79.66,78.39,78.69,3580629,TGT
2015-10-09,78.69,78.96,78.19,78.88,2857560,TGT
2015-10-12,78.88,79.38,78.855,79.21,1556805,TGT
2015-10-13,79.11,79.84,78.91,78.96,2910186,TGT
2015-10-14,79.26,80.11,74.56,76.2,18449248,TGT
2015-10-15,76.12,76.21,73.38,75.13,10162077,TGT
2015-10-16,75.37,75.39,74.7,75.05,4871642,TGT
2015-10-19,75.02,75.3,74.63,74.7,4639386,TGT
2015-10-20,74.83,75.3,74.38,74.4,5021809,TGT
2015-10-21,74.85,76.6,74.61,76.4,5860952,TGT
2015-10-22,76.57,77.17,75.96,77.11,4943810,TGT
2015-10-23,77.49,77.6,72.75,72.94,9443172,TGT
2015-10-26,73.25,74.76,73.18,74.02,6706663,TGT
2015-10-27,74.04,74.74,73.92,74.73,4083708,TGT
2015-10-28,75.09,76.28,74.7,76.23,4328090,TGT
2015-10-29,76.21,76.495,74.97,76.28,3815841,TGT
2015-10-30,76.17,77.92,76.09,77.18,4952668,TGT
2015-11-02,77.0,77.47,75.52,77.26,4147141,TGT
2015-11-03,77.38,78.5,77.2,78.23,3740840,TGT
2015-11-04,78.7,78.7,76.6,77.39,3727018,TGT
2015-11-05,77.14,78.21,76.6,78.15,3217566,TGT
2015-11-06,78.16,78.48,76.43,77.22,4483409,TGT
2015-11-09,77.39,77.54,74.92,76.23,5529815,TGT
2015-11-10,76.42,77.9106,76.0,77.19,3943695,TGT
2015-11-11,76.395,76.63,73.95,74.87,7441061,TGT
2015-11-12,74.85,75.77,74.33,74.93,5801926,TGT
2015-11-13,73.71,73.71,71.54,71.89,8160952,TGT
2015-11-16,71.2,72.38,70.8,72.31,8938177,TGT
2015-11-17,73.58,74.38,72.41,72.91,9077648,TGT
2015-11-18,71.64,71.978,68.15,69.78,25042825,TGT
2015-11-19,70.0,71.48,69.85,70.55,8337112,TGT
2015-11-20,71.11,71.65,70.59,70.83,5994115,TGT
2015-11-23,71.06,72.9,71.0,72.28,5454099,TGT
2015-11-24,71.87,73.16,71.76,72.89,4802385,TGT
2015-11-25,73.22,73.62,72.95,73.16,5598709,TGT
2015-11-27,73.56,73.88,72.82,73.44,2596075,TGT
2015-11-30,73.78,73.78,72.12,72.5,7748854,TGT
2015-12-01,73.07,73.43,72.25,72.81,4361096,TGT
2015-12-02,72.8,73.01,71.86,71.93,5571087,TGT
2015-12-03,72.01,73.24,71.76,73.19,7226754,TGT
2015-12-04,73.12,74.24,73.11,73.9,6492860,TGT
2015-12-07,73.5,74.26,73.1508,73.39,4991784,TGT
2015-12-08,73.08,73.355,72.49,72.66,3839514,TGT
2015-12-09,72.25,72.99,71.17,72.01,4235886,TGT
2015-12-10,72.35,73.05,72.1,72.37,4234608,TGT
2015-12-11,71.79,72.55,71.3,71.84,3764613,TGT
2015-12-14,71.83,72.99,71.63,72.72,4721091,TGT
2015-12-15,73.06,74.25,72.7725,72.98,4581810,TGT
2015-12-16,73.03,74.04,73.0,73.8,3959130,TGT
2015-12-17,73.8,74.04,72.06,72.33,6749865,TGT
2015-12-18,71.86,72.18,70.7,71.37,7597718,TGT
2015-12-21,71.51,71.96,71.0798,71.71,3727829,TGT
2015-12-22,72.09,72.94,71.87,72.61,3524522,TGT
2015-12-23,73.04,73.8,72.94,73.65,2592879,TGT
2015-12-24,73.46,73.59,72.76,73.17,1097659,TGT
2015-12-28,73.04,73.43,72.22,72.87,2427335,TGT
2015-12-29,73.47,75.0,73.34,74.44,4548308,TGT
2015-12-30,74.56,74.57,73.56,73.62,2143808,TGT
2015-12-31,73.21,73.21,72.4701,72.61,3488211,TGT
2016-01-04,71.84,73.71,71.53,73.55,8233337,TGT
2016-01-05,73.74,75.24,73.63,74.84,8191879,TGT
2016-01-06,73.8,74.8,73.38,74.08,4921363,TGT
2016-01-07,73.58,76.0,73.49,73.88,11289916,TGT
2016-01-08,74.21,74.79,71.27,71.38,7748985,TGT
2016-01-11,71.53,72.75,70.51,72.42,6369670,TGT
2016-01-12,72.97,73.55,72.63,73.36,4851065,TGT
2016-01-13,73.29,73.75,71.55,71.64,5963492,TGT
2016-01-14,71.62,71.64,70.0,70.41,6283159,TGT
2016-01-15,68.835,70.59,68.835,70.08,7435771,TGT
2016-01-19,69.85,70.56,68.7,69.24,5645443,TGT
2016-01-20,68.22,68.62,66.46,67.59,9395726,TGT
2016-01-21,68.07,69.67,67.535,68.64,6869293,TGT
2016-01-22,69.18,69.98,69.14,69.72,3740831,TGT
2016-01-25,69.77,69.99,68.85,68.92,5312160,TGT
2016-01-26,69.39,70.65,69.01,70.44,4052994,TGT
2016-01-27,70.21,71.8702,70.08,70.69,3961383,TGT
2016-01-28,71.31,71.44,70.18,70.99,4073324,TGT
2016-01-29,71.14,72.53,71.02,72.42,5184466,TGT
2016-02-01,71.25,73.21,70.33,72.83,4714851,TGT
2016-02-02,72.71,73.41,72.32,73.31,4635548,TGT
2016-02-03,73.86,73.94,71.6,72.57,5444865,TGT
2016-02-04,70.67,70.67,69.13,70.04,7650390,TGT
2016-02-05,70.04,70.75,69.45,69.56,3764205,TGT
2016-02-08,69.18,70.29,68.24,70.0,5392390,TGT
2016-02-09,69.8,70.469,68.97,69.86,5110628,TGT
2016-02-10,70.43,70.7,68.57,68.76,4691206,TGT
2016-02-11,68.32,69.17,67.65,68.05,3846109,TGT
2016-02-12,68.03,69.98,67.43,69.95,4651847,TGT
2016-02-16,70.62,71.56,69.7,71.5,3951974,TGT
2016-02-17,72.2,72.65,71.52,72.1,4933406,TGT
2016-02-18,70.95,72.67,69.5,72.53,5394762,TGT
2016-02-19,72.2,72.32,70.56,72.32,4390823,TGT
2016-02-22,72.51,73.25,72.26,72.47,4766449,TGT
2016-02-23,72.83,74.38,72.665,73.99,5823143,TGT
2016-02-24,74.39,77.0,73.4,76.94,15048367,TGT
2016-02-25,77.0,78.82,76.16,78.67,8383110,TGT
2016-02-26,78.9,78.97,77.32,78.43,5190053,TGT
2016-02-29,78.27,79.17,78.02,78.45,5226198,TGT
2016-03-01,79.12,81.05,78.88,80.96,7174397,TGT
2016-03-02,80.94,81.64,80.18,81.1,9385315,TGT
2016-03-03,80.51,80.69,78.57,79.71,11353919,TGT
2016-03-04,80.07,81.6,79.46,81.13,6059216,TGT
2016-03-07,80.53,81.2,80.25,80.82,4664995,TGT
2016-03-08,80.55,81.4,80.46,80.53,3981058,TGT
2016-03-09,81.0,81.5,80.59,81.21,3573213,TGT
2016-03-10,81.61,82.03,80.3,81.5,5694795,TGT
2016-03-11,81.89,82.45,81.52,81.87,4103345,TGT
2016-03-14,81.85,82.1,81.27,81.77,3548790,TGT
2016-03-15,81.36,81.89,81.18,81.65,3213261,TGT
2016-03-16,81.89,82.445,80.96,82.39,4065994,TGT
2016-03-17,82.26,83.32,82.26,83.02,5690102,TGT
2016-03-18,83.37,84.0,82.7,82.71,7754412,TGT
2016-03-21,82.5,82.9,82.13,82.2,4656002,TGT
2016-03-22,82.39,82.62,81.65,81.7,5264556,TGT
2016-03-23,81.73,82.35,81.5,81.5,4792681,TGT
2016-03-24,81.36,82.175,81.18,82.04,4305188,TGT
2016-03-28,82.38,83.435,82.31,82.8,5692998,TGT
2016-03-29,82.86,83.27,82.12,82.97,3576480,TGT
2016-03-30,83.42,83.9,82.97,83.6,3205899,TGT
2016-03-31,82.5,83.15,80.98,82.28,9481547,TGT
2016-04-01,81.76,83.19,81.76,82.76,4288785,TGT
2016-04-04,82.89,83.36,82.12,82.3,3753706,TGT
2016-04-05,82.15,82.6,81.81,82.1,4397239,TGT
2016-04-06,82.05,82.41,81.66,82.17,3885525,TGT
2016-04-07,81.95,82.32,81.0,81.57,4138843,TGT
2016-04-08,81.26,81.3799,80.55,80.88,3958482,TGT
2016-04-11,80.94,81.34,79.71,79.77,4683049,TGT
2016-04-12,79.94,81.06,79.36,80.78,3338862,TGT
2016-04-13,81.11,81.67,80.49,81.56,2497859,TGT
2016-04-14,81.35,82.1,81.28,81.78,2689902,TGT
2016-04-15,82.07,83.06,82.0,82.6,3546963,TGT
2016-04-18,82.67,83.75,82.66,83.42,3717133,TGT
2016-04-19,83.5,84.14,83.39,83.98,3423654,TGT
2016-04-20,83.94,83.96,82.52,82.87,3737203,TGT
2016-04-21,83.08,83.63,82.5,82.75,3328896,TGT
2016-04-22,82.89,83.13,82.15,82.33,3208333,TGT
2016-04-25,82.15,82.6,81.6,82.6,3163662,TGT
2016-04-26,82.64,83.11,82.43,82.6,2933838,TGT
2016-04-27,82.67,83.57,82.2,83.29,3580220,TGT
2016-04-28,82.82,82.99,81.15,81.33,3833010,TGT
2016-04-29,80.6,80.68,79.01,79.5,6839280,TGT
2016-05-02,79.45,80.16,79.04,80.12,4891878,TGT
2016-05-03,79.97,80.34,79.57,79.99,3231320,TGT
2016-05-04,79.67,80.27,79.43,79.71,3214516,TGT
2016-05-05,79.56,79.71,77.62,78.13,5655516,TGT
2016-05-06,78.13,78.86,77.85,78.74,3467687,TGT
2016-05-09,79.09,80.3,78.77,79.93,4391543,TGT
2016-05-10,79.86,80.51,79.3,80.05,3855035,TGT
2016-05-11,77.06,77.37,75.68,75.7,11492700,TGT
2016-05-12,75.33,76.397,75.31,75.6,9124895,TGT
2016-05-13,75.26,75.39,73.78,73.89,9456788,TGT
2016-05-16,73.55,75.35,73.0,74.61,8756444,TGT
2016-05-17,74.65,75.1,73.06,73.61,9292814,TGT
2016-05-18,67.48,68.6189,65.5,68.0,36439310,TGT
2016-05-19,68.16,68.71,66.79,67.06,12987727,TGT
2016-05-20,67.39,69.1401,67.0,68.66,9325795,TGT
2016-05-23,68.78,69.05,67.86,67.93,7890239,TGT
2016-05-24,68.07,69.22,68.02,68.69,7586661,TGT
2016-05-25,68.82,69.68,68.32,69.28,8698459,TGT
2016-05-26,69.63,70.11,68.8,68.91,7017985,TGT
2016-05-27,68.98,69.53,68.76,68.9,4811940,TGT
2016-05-31,69.28,69.475,68.465,68.78,8560496,TGT
2016-06-01,68.96,68.96,68.01,68.41,8786674,TGT
2016-06-02,67.74,68.42,67.74,68.32,13664111,TGT
2016-06-03,68.38,69.03,68.07,68.65,7251048,TGT
2016-06-06,68.62,69.22,68.23,68.81,5623944,TGT
2016-06-07,69.22,69.64,68.19,68.24,5375445,TGT
2016-06-08,68.35,68.905,68.12,68.62,5708861,TGT
2016-06-09,68.58,68.87,67.36,67.69,6122931,TGT
2016-06-10,67.45,68.13,67.05,67.88,4743557,TGT
2016-06-13,67.85,68.09,66.84,66.89,4635149,TGT
2016-06-14,66.67,66.94,65.925,66.74,5271766,TGT
2016-06-15,66.98,67.85,66.89,67.27,5894720,TGT
2016-06-16,67.22,67.54,66.73,66.98,4967892,TGT
2016-06-17,67.01,68.09,66.87,67.5,7864256,TGT
2016-06-20,68.11,68.89,67.99,67.99,4327150,TGT
2016-06-21,68.27,68.84,67.67,68.3,4579790,TGT
2016-06-22,68.26,69.2,68.26,68.86,4421758,TGT
2016-06-23,69.37,70.2,69.29,69.78,7511109,TGT
2016-06-24,68.23,69.86,68.08,69.35,6760754,TGT
2016-06-27,69.05,69.72,67.9,69.45,5576938,TGT
2016-06-28,69.71,70.41,69.055,69.74,7325250,TGT
2016-06-29,69.76,70.58,69.68,70.0,6771275,TGT
2016-06-30,70.2,70.295,69.4,69.82,6502269,TGT
2016-07-01,69.64,70.5,69.6,70.05,5005435,TGT
2016-07-05,70.0,70.2097,69.38,69.74,3311134,TGT
2016-07-06,69.54,70.54,69.445,70.51,3907771,TGT
2016-07-07,70.46,70.92,69.75,70.09,5088134,TGT
2016-07-08,70.67,71.57,70.46,71.31,4675385,TGT
2016-07-11,71.4,72.72,71.35,72.54,5264146,TGT
2016-07-12,72.49,73.6,72.44,73.52,6648505,TGT
2016-07-13,73.52,73.84,73.09,73.17,3607358,TGT
2016-07-14,73.59,74.22,73.49,73.49,4802014,TGT
2016-07-15,73.49,73.79,72.5,73.04,5205294,TGT
2016-07-18,72.88,74.02,72.88,73.96,3852589,TGT
2016-07-19,73.89,74.02,73.41,73.95,4255666,TGT
2016-07-20,74.2,74.5,73.96,74.48,2802318,TGT
2016-07-21,74.41,74.69,74.15,74.34,3284010,TGT
2016-07-22,74.5,74.995,74.17,74.92,2514501,TGT
2016-07-25,74.94,76.33,74.87,76.3,4207990,TGT
2016-07-26,76.38,77.38,76.03,76.22,5027230,TGT
2016-07-27,76.38,76.38,75.04,75.25,3161768,TGT
2016-07-28,75.04,75.23,74.05,74.79,4165933,TGT
2016-07-29,74.9,75.385,74.535,75.33,4969017,TGT
2016-08-01,74.84,75.56,74.67,75.51,3818161,TGT
2016-08-02,75.96,76.44,73.6927,73.89,5072157,TGT
2016-08-03,73.21,74.11,72.16,74.1,5490134,TGT
2016-08-04,74.0,74.4701,73.7801,74.14,3095306,TGT
2016-08-05,74.51,75.11,74.34,74.94,3056570,TGT
2016-08-08,75.0,75.52,74.55,75.0,3022164,TGT
2016-08-09,73.62,73.62,71.74,72.61,7492563,TGT
2016-08-10,72.88,73.38,72.665,73.05,4037414,TGT
2016-08-11,75.15,75.18,73.53,74.01,6311362,TGT
2016-08-12,74.36,75.96,74.26,75.82,6670915,TGT
2016-08-15,75.58,76.23,75.27,75.53,5373376,TGT
2016-08-16,75.48,76.075,75.12,75.48,6924199,TGT
2016-08-17,70.48,71.65,69.9,70.63,19611514,TGT
2016-08-18,70.43,70.71,69.24,70.3,11650904,TGT
2016-08-19,70.11,70.72,69.99,70.12,5930769,TGT
2016-08-22,70.3,70.58,69.82,70.39,4548885,TGT
2016-08-23,70.59,71.5,70.59,71.05,5622696,TGT
2016-08-24,71.23,71.94,71.19,71.73,5780453,TGT
2016-08-25,71.41,72.1,70.59,70.81,5067950,TGT
2016-08-26,70.78,71.5,70.08,70.35,5023072,TGT
2016-08-29,70.43,71.14,70.3001,71.05,3992230,TGT
2016-08-30,71.04,71.14,70.115,70.39,4031767,TGT
2016-08-31,70.17,70.85,69.93,70.19,5025088,TGT
2016-09-01,70.34,70.7,70.1,70.58,5199939,TGT
2016-09-02,70.95,71.43,70.46,70.81,7857048,TGT
2016-09-06,70.88,70.96,69.57,70.1,8235233,TGT
2016-09-07,69.94,70.42,69.81,70.3,5131516,TGT
2016-09-08,70.3,70.3,69.42,69.46,9141190,TGT
2016-09-09,69.04,69.42,68.75,69.0,6177793,TGT
2016-09-12,68.45,69.52,68.21,69.3,8167857,TGT
2016-09-13,69.1,69.45,68.82,68.94,9374923,TGT
2016-09-14,69.29,69.46,68.09,68.2,6637978,TGT
2016-09-15,68.06,69.315,67.92,69.21,5374772,TGT
2016-09-16,68.92,69.33,68.755,69.23,7138033,TGT
2016-09-19,69.38,69.77,68.87,68.89,4504553,TGT
2016-09-20,69.19,69.29,68.475,68.62,2988173,TGT
2016-09-21,69.15,69.64,68.72,69.47,4310961,TGT
2016-09-22,69.66,70.06,68.04,68.56,7619220,TGT
2016-09-23,68.37,68.98,68.3,68.77,3541859,TGT
2016-09-26,68.45,68.45,67.12,67.22,6902755,TGT
2016-09-27,68.05,68.5,67.73,68.29,5778369,TGT
2016-09-28,68.22,68.36,67.73,67.82,3376036,TGT
2016-09-29,67.85,68.27,67.67,67.72,2887308,TGT
2016-09-30,67.77,68.9,67.77,68.68,4900507,TGT
2016-10-03,68.5,69.03,68.38,68.68,3295871,TGT
2016-10-04,68.78,69.56,68.5,68.65,4376546,TGT
2016-10-05,68.62,68.72,67.63,67.74,4762294,TGT
2016-10-06,67.54,68.58,67.21,68.41,5032349,TGT
2016-10-07,68.61,69.21,68.48,69.04,3863103,TGT
2016-10-10,69.41,69.41,68.69,68.86,2724148,TGT
2016-10-11,68.79,69.02,68.28,68.39,3029888,TGT
2016-10-12,68.46,68.56,67.81,67.86,4279641,TGT
2016-10-13,67.67,68.18,67.31,67.89,3292090,TGT
2016-10-14,67.9,68.55,67.71,68.11,3818656,TGT
2016-10-17,67.98,68.0,67.09,67.24,4059496,TGT
2016-10-18,67.55,67.72,67.01,67.36,3011649,TGT
2016-10-19,67.63,67.7,67.12,67.53,2619614,TGT
2016-10-20,67.62,67.89,67.45,67.71,3961217,TGT
2016-10-21,67.43,68.45,67.25,68.23,3121799,TGT
2016-10-24,68.33,68.7,68.0,68.26,2545825,TGT
2016-10-25,68.0,68.33,67.8,67.95,2553058,TGT
2016-10-26,67.88,68.959,67.79,68.59,2846524,TGT
2016-10-27,68.59,68.78,67.49,67.62,3731161,TGT
2016-10-28,67.72,69.2451,67.72,68.83,4114513,TGT
2016-10-31,68.78,69.25,68.513,68.73,3349469,TGT
2016-11-01,68.66,68.83,67.401,67.78,4019538,TGT
2016-11-02,67.72,68.4899,67.35,68.26,3970626,TGT
2016-11-03,68.54,68.59,66.55,66.67,5068432,TGT
2016-11-04,66.72,67.31,66.52,66.53,3937253,TGT
2016-11-07,67.22,67.565,67.03,67.53,4777725,TGT
2016-11-08,67.36,67.7425,66.65,67.05,5097538,TGT
2016-11-09,66.29,69.25,66.01,68.81,9570730,TGT
2016-11-10,69.67,72.2,69.39,70.54,9639342,TGT
2016-11-11,70.43,71.54,70.2,71.35,5330556,TGT
2016-11-14,71.07,72.88,70.85,72.17,7455374,TGT
2016-11-15,72.31,72.37,71.17,71.44,7693838,TGT
2016-11-16,77.5,78.3,75.56,76.03,22059179,TGT
2016-11-17,76.18,76.43,75.4,76.13,8064961,TGT
2016-11-18,75.9,76.39,75.69,76.19,6057511,TGT
2016-11-21,76.12,76.81,76.0,76.51,4477038,TGT
2016-11-22,76.89,78.13,76.86,77.87,5853334,TGT
2016-11-23,77.93,78.96,77.58,78.48,6783783,TGT
2016-11-25,78.85,79.3299,78.42,78.61,2543818,TGT
2016-11-28,78.37,78.94,77.5,77.72,5405472,TGT
2016-11-29,78.0,78.69,77.75,78.41,4693985,TGT
2016-11-30,77.73,78.0434,77.06,77.24,5819108,TGT
2016-12-01,76.86,78.58,76.59,77.82,6685299,TGT
2016-12-02,77.24,78.4,76.83,77.94,7523696,TGT
2016-12-05,78.01,78.08,76.8038,76.98,7173255,TGT
2016-12-06,76.91,77.08,76.05,76.77,7704230,TGT
2016-12-07,76.79,77.18,76.1,76.97,6791043,TGT
2016-12-08,77.35,78.42,77.16,77.84,5090514,TGT
2016-12-09,77.44,77.685,76.88,77.39,4047724,TGT
2016-12-12,76.98,77.43,76.35,76.74,4487790,TGT
2016-12-13,77.0,78.06,76.49,77.67,4925649,TGT
2016-12-14,77.45,77.85,76.85,77.19,6045447,TGT
2016-12-15,77.14,77.695,76.79,76.98,4089392,TGT
2016-12-16,77.04,78.37,76.475,76.75,8217424,TGT
2016-12-19,76.58,77.64,76.52,77.04,2856602,TGT
2016-12-20,77.35,78.0,77.26,77.65,3504622,TGT
2016-12-21,77.37,77.87,77.12,77.13,2152416,TGT
2016-12-22,76.85,77.0,73.41,73.74,8438782,TGT
2016-12-23,73.98,74.48,73.29,73.5,3333675,TGT
2016-12-27,73.83,74.23,73.56,73.7,2200280,TGT
2016-12-28,73.75,73.98,72.75,72.83,2648487,TGT
2016-12-29,72.78,73.17,72.43,72.62,2795528,TGT
2016-12-30,72.71,72.93,71.88,72.23,3069205,TGT
2017-01-03,72.66,72.89,71.99,72.75,3907138,TGT
2017-01-04,73.1,74.24,73.1,73.81,5316224,TGT
2017-01-05,72.33,72.72,70.85,72.56,7096253,TGT
2017-01-06,71.98,72.23,71.18,71.44,5235096,TGT
2017-01-09,71.55,71.87,71.36,71.43,3814266,TGT
2017-01-10,71.38,72.01,71.01,71.43,4681789,TGT
2017-01-11,71.68,71.93,71.325,71.61,3479904,TGT
2017-01-12,71.43,71.71,70.79,71.25,4163181,TGT
2017-01-13,71.07,71.38,70.03,70.19,5332594,TGT
2017-01-17,70.76,72.08,70.63,70.94,5426688,TGT
2017-01-18,68.0,68.0,66.35,66.85,19063189,TGT
2017-01-19,66.33,66.88,65.06,65.39,12274917,TGT
2017-01-20,65.39,65.41,63.78,64.1,12983487,TGT
2017-01-23,64.07,64.55,63.55,63.85,7908974,TGT
2017-01-24,63.85,64.42,63.605,64.41,6084409,TGT
2017-01-25,64.73,65.165,64.66,65.0,5702524,TGT
2017-01-26,64.85,64.9099,64.12,64.17,4393109,TGT
2017-01-27,64.55,64.77,62.935,63.7,7471906,TGT
2017-01-30,63.7,64.14,63.49,64.12,5220543,TGT
2017-01-31,63.8,64.5,63.45,64.48,5735135,TGT
2017-02-01,63.98,64.16,63.46,63.67,5307383,TGT
2017-02-02,63.91,64.17,63.66,63.68,5518350,TGT
2017-02-03,63.86,64.35,63.52,63.75,4965670,TGT
2017-02-06,63.77,63.95,63.36,63.42,6003260,TGT
2017-02-07,63.88,64.16,63.45,63.57,4256011,TGT
2017-02-08,63.51,64.91,63.38,64.77,4510987,TGT
2017-02-09,64.75,66.535,64.61,66.41,7754811,TGT
2017-02-10,66.51,66.96,65.22,65.73,5520829,TGT
2017-02-13,65.62,65.7,64.53,64.81,4218239,TGT
2017-02-14,64.52,65.66,64.52,65.65,5117112,TGT
2017-02-15,65.5,65.9513,65.24,65.75,3974019,TGT
2017-02-16,65.77,65.85,65.03,65.2,3324994,TGT
2017-02-17,65.24,65.9,64.92,65.79,4235409,TGT
2017-02-21,66.26,66.39,65.79,66.21,4838643,TGT
2017-02-22,66.06,66.28,65.6,65.94,3029411,TGT
2017-02-23,66.04,66.15,64.87,64.98,4867949,TGT
2017-02-24,65.26,66.64,64.93,66.51,6909008,TGT
2017-02-27,66.39,67.08,66.23,66.91,6839214,TGT
2017-02-28,57.41,59.67,57.3,58.77,45305358,TGT
2017-03-01,58.78,59.33,57.35,57.83,22807965,TGT
2017-03-02,58.0,58.52,57.75,57.95,10976567,TGT
2017-03-03,58.24,58.28,57.09,57.35,9081381,TGT
2017-03-06,57.3,57.35,56.0,56.1,11313404,TGT
2017-03-07,56.1,56.43,55.05,55.14,13236473,TGT
2017-03-08,55.44,55.55,55.0,55.02,9417328,TGT
2017-03-09,55.0,55.35,54.41,55.2,10878125,TGT
2017-03-10,55.35,55.88,55.05,55.36,7591344,TGT
2017-03-13,55.38,55.61,54.84,55.19,7522155,TGT
2017-03-14,55.2,55.37,54.68,54.75,6000109,TGT
2017-03-15,54.6,54.71,54.12,54.57,8525531,TGT
2017-03-16,54.4,54.952,54.25,54.59,6354148,TGT
2017-03-17,54.7,54.78,54.29,54.29,14193773,TGT
2017-03-20,54.55,54.64,53.94,54.37,9163965,TGT
2017-03-21,54.41,54.46,53.225,53.39,9146733,TGT
2017-03-22,53.35,53.6654,52.77,53.58,5868981,TGT
2017-03-23,53.48,53.64,53.05,53.14,5722368,TGT
2017-03-24,53.25,53.345,52.91,53.12,4351791,TGT
2017-03-27,53.0,53.745,52.85,53.33,7644406,TGT
2017-03-28,53.19,53.68,53.18,53.6,4395777,TGT
2017-03-29,53.65,55.58,53.55,55.15,9848633,TGT
2017-03-30,55.06,55.4093,54.87,55.25,4870217,TGT
2017-03-31,55.2,55.7697,55.13,55.19,7457846,TGT
2017-04-03,55.22,55.23,53.85,54.03,6970903,TGT
2017-04-04,53.82,53.99,52.98,53.43,6578316,TGT
2017-04-05,53.55,53.84,52.72,52.75,6810845,TGT
2017-04-06,53.16,54.13,53.07,53.57,8672416,TGT
2017-04-07,53.47,53.79,52.97,53.24,5780100,TGT
2017-04-10,53.48,54.34,53.4,53.79,4978139,TGT
2017-04-11,53.81,53.9,53.14,53.71,4917545,TGT
2017-04-12,53.36,53.53,53.19,53.4,4534822,TGT
2017-04-13,53.49,53.64,53.29,53.39,5087402,TGT
2017-04-17,53.36,53.68,53.1,53.68,4702403,TGT
2017-04-18,53.6,53.82,53.425,53.6,4371044,TGT
2017-04-19,53.79,54.375,53.71,53.89,5419567,TGT
2017-04-20,54.21,54.88,54.11,54.64,5843205,TGT
2017-04-21,54.54,55.125,54.54,54.78,5948272,TGT
2017-04-24,55.16,55.29,54.42,54.82,5717874,TGT
2017-04-25,54.9,55.16,54.8,55.15,4096700,TGT
2017-04-26,55.37,56.29,55.209,55.98,6273452,TGT
2017-04-27,55.98,56.17,55.68,56.09,3881204,TGT
2017-04-28,56.08,56.08,55.36,55.85,8427968,TGT
2017-05-01,55.81,56.0,55.52,55.77,5164479,TGT
2017-05-02,55.74,56.34,55.63,56.16,4017126,TGT
2017-05-03,56.14,57.54,55.92,57.34,7542837,TGT
2017-05-04,57.5,57.68,56.65,57.29,5508809,TGT
2017-05-05,57.33,57.58,56.825,57.32,4845484,TGT
2017-05-08,57.51,57.55,57.03,57.3,4553803,TGT
2017-05-09,57.41,58.65,57.35,58.08,8020652,TGT
2017-05-10,57.88,58.485,57.69,58.41,6954276,TGT
2017-05-11,57.75,57.87,55.94,56.06,13327024,TGT
2017-05-12,55.9,56.01,55.0,55.8,8957025,TGT
2017-05-15,55.32,56.14,55.21,55.35,8392933,TGT
2017-05-16,55.51,55.56,54.2,54.53,11944934,TGT
2017-05-17,56.96,56.97,55.04,55.04,23241063,TGT
2017-05-18,55.25,56.11,55.16,55.83,11919738,TGT
2017-05-19,56.13,56.44,55.7001,55.99,9949468,TGT
2017-05-22,56.07,56.07,55.38,55.46,9528919,TGT
2017-05-23,55.4,55.43,54.44,54.49,7136819,TGT
2017-05-24,54.51,54.54,53.755,54.13,6845604,TGT
2017-05-25,54.34,54.56,54.01,54.2,7360357,TGT
2017-05-26,54.35,54.55,53.9257,54.4,3738266,TGT
2017-05-30,54.51,55.11,54.36,54.94,5763640,TGT
2017-05-31,55.25,55.3,54.25,55.15,8401673,TGT
2017-06-01,55.25,55.8851,55.07,55.66,5165327,TGT
2017-06-02,55.56,55.79,55.2201,55.52,4485157,TGT
2017-06-05,55.57,55.68,54.93,55.63,4236794,TGT
2017-06-06,55.26,55.27,54.32,54.58,6395079,TGT
2017-06-07,54.7,54.83,54.27,54.47,5728222,TGT
2017-06-08,54.81,55.18,54.52,54.63,5767123,TGT
2017-06-09,54.96,57.07,54.73,56.9,7889208,TGT
2017-06-12,57.1,58.47,57.1,57.87,11661496,TGT
2017-06-13,57.7,57.84,56.75,57.38,5947562,TGT
2017-06-14,57.5,57.96,56.8233,57.86,4337104,TGT
2017-06-15,56.98,57.75,55.325,55.46,10528011,TGT
2017-06-16,51.43,52.61,48.56,52.61,49491703,TGT
2017-06-19,52.87,52.91,50.64,51.71,14747221,TGT
2017-06-20,51.81,51.87,50.91,50.91,8795404,TGT
2017-06-21,50.96,51.79,50.44,50.52,9996460,TGT
2017-06-22,50.61,50.96,50.05,50.63,6746024,TGT
2017-06-23,50.6,50.92,50.3776,50.76,6256671,TGT
2017-06-26,50.83,51.66,50.77,51.48,5804977,TGT
2017-06-27,51.41,52.34,51.36,52.07,6671628,TGT
2017-06-28,52.13,52.69,51.9,52.06,6148350,TGT
2017-06-29,52.25,52.63,51.74,52.09,4662957,TGT
2017-06-30,52.25,52.43,51.911,52.29,4008357,TGT
2017-07-03,52.53,52.88,52.33,52.65,2790919,TGT
2017-07-05,52.85,53.18,51.915,52.16,3960745,TGT
2017-07-06,52.0,52.08,51.37,51.44,3712665,TGT
2017-07-07,51.48,51.73,50.69,51.07,4882419,TGT
2017-07-10,51.15,51.17,50.04,50.18,6520045,TGT
2017-07-11,50.23,50.775,50.19,50.41,4594347,TGT
2017-07-12,50.48,51.16,50.46,50.87,4482132,TGT
2017-07-13,52.25,53.71,52.0,53.31,23218005,TGT
2017-07-14,53.48,53.54,53.06,53.23,5829178,TGT
2017-07-17,53.23,54.17,53.22,53.73,12487976,TGT
2017-07-18,53.58,53.97,53.26,53.73,4526296,TGT
2017-07-19,53.8,54.205,53.52,54.1,3954187,TGT
2017-07-20,54.16,54.93,53.98,54.58,6665914,TGT
2017-07-21,54.56,55.01,54.18,54.84,6355385,TGT
2017-07-24,54.65,54.86,54.02,54.05,5627145,TGT
2017-07-25,54.21,55.56,54.19,55.1,4506512,TGT
2017-07-26,55.06,55.16,54.27,54.96,3403388,TGT
2017-07-27,54.96,56.06,54.53,56.05,4489102,TGT
2017-07-28,56.0,56.36,55.64,56.11,5371968,TGT
2017-07-31,56.34,56.75,55.9,56.67,5662758,TGT
2017-08-01,56.78,57.12,56.4207,56.8,3482544,TGT
2017-08-02,56.78,57.12,56.4207,56.8,3677123,TGT
2017-08-03,56.96,57.38,56.38,57.04,5321706,TGT
2017-08-04,57.18,57.65,57.16,57.58,4462766,TGT
2017-08-07,57.57,57.97,57.5,57.88,3904191,TGT
2017-08-08,58.0,59.21,58.0,58.74,8129344,TGT
2017-08-09,58.57,58.58,57.38,57.87,6389443,TGT
2017-08-10,57.32,57.32,55.47,55.64,10853103,TGT
2017-08-11,55.34,55.92,55.11,55.65,6022770,TGT
2017-08-14,55.4,56.0466,55.4,55.79,5775165,TGT
2017-08-15,55.73,55.78,54.25,54.35,9457262,TGT
2017-08-16,57.0,57.0,54.47,56.31,22059362,TGT
2017-08-17,56.53,57.055,55.41,56.12,15275188,TGT
2017-08-18,55.91,56.36,55.65,55.65,4738485,TGT
2017-08-21,55.86,57.115,55.61,56.56,11604165,TGT
2017-08-22,56.72,56.91,56.25,56.54,7969503,TGT
2017-08-23,56.4,56.89,56.16,56.46,4237830,TGT
2017-08-24,57.17,57.63,53.9,54.21,15836402,TGT
2017-08-25,54.41,55.4,54.05,55.01,6979927,TGT
2017-08-28,54.62,54.86,54.07,54.44,6368469,TGT
2017-08-29,54.19,54.86,54.05,54.55,4347842,TGT
2017-08-30,54.57,54.84,54.15,54.32,3494538,TGT
2017-08-31,54.28,55.0,54.18,54.53,6017827,TGT
2017-09-01,54.84,56.42,54.84,56.22,7047510,TGT
2017-09-05,56.13,57.41,56.12,57.35,7890396,TGT
2017-09-06,57.49,58.63,57.47,58.02,9376782,TGT
2017-09-07,58.31,58.86,57.8545,58.42,6951144,TGT
2017-09-08,58.13,58.27,55.655,57.27,10951402,TGT
2017-09-11,57.56,57.84,57.11,57.29,6057516,TGT
2017-09-12,57.33,58.59,57.2372,57.89,5313688,TGT
2017-09-13,57.97,60.115,57.925,59.51,8704722,TGT
2017-09-14,59.54,59.69,58.96,59.47,5057765,TGT
2017-09-15,59.44,60.085,59.13,59.96,6718706,TGT
2017-09-18,60.13,60.44,59.07,59.09,5133106,TGT
2017-09-19,59.2,59.74,58.76,59.35,3944041,TGT
2017-09-20,59.42,59.49,58.66,59.26,4830507,TGT
2017-09-21,59.15,59.15,58.0,58.33,5395405,TGT
2017-09-22,58.41,59.05,58.17,58.99,3510618,TGT
2017-09-25,58.0,59.29,57.95,58.55,5990386,TGT
2017-09-26,58.55,59.08,58.34,58.59,4210951,TGT
2017-09-27,58.56,59.01,57.85,58.87,4279400,TGT
2017-09-28,58.9,59.51,58.74,58.91,5183620,TGT
2017-09-29,59.1,59.57,58.68,59.01,3816938,TGT
2017-10-02,58.79,59.08,57.7,58.89,3909937,TGT
2017-10-03,59.05,59.24,58.44,58.58,3579963,TGT
2017-10-04,58.68,58.93,58.52,58.66,3037888,TGT
2017-10-05,58.69,58.89,58.31,58.38,4868812,TGT
2017-10-06,57.54,57.66,56.725,57.12,8925574,TGT
2017-10-09,57.3,57.3,55.77,56.25,6312204,TGT
2017-10-10,56.8,57.85,56.58,57.6,7359333,TGT
2017-10-11,57.79,59.67,57.73,59.15,11676598,TGT
2017-10-12,59.01,60.245,58.54,60.19,8970667,TGT
2017-10-13,60.25,61.56,59.95,60.85,6800544,TGT
2017-10-16,60.36,60.75,59.57,60.15,4602228,TGT
2017-10-17,60.17,60.56,59.86,60.17,3285880,TGT
2017-10-18,60.17,60.58,60.0,60.03,3538579,TGT
2017-10-19,59.83,60.54,59.62,60.43,4201326,TGT
2017-10-20,60.68,61.8,60.54,61.76,6053790,TGT
2017-10-23,61.81,63.62,61.66,62.58,8877816,TGT
2017-10-24,62.87,63.24,62.3,62.93,5644673,TGT
2017-10-25,62.74,62.97,61.37,61.86,4397133,TGT
2017-10-26,62.1,62.67,61.64,62.01,4287340,TGT
2017-10-27,61.45,61.56,59.86,60.26,6964433,TGT
2017-10-30,60.18,60.2,59.305,59.55,6162174,TGT
2017-10-31,59.49,59.76,58.91,59.04,6458136,TGT
2017-11-01,58.8,59.42,58.615,58.86,4710541,TGT
2017-11-02,59.14,59.95,58.6,59.79,4790541,TGT
2017-11-03,59.67,60.12,59.29,59.36,3992458,TGT
2017-11-06,59.3,59.4,58.71,59.29,4538741,TGT
2017-11-07,59.07,59.11,57.66,57.89,6587569,TGT
2017-11-08,57.86,58.95,57.38,58.37,4921568,TGT
2017-11-09,57.66,60.15,57.19,59.9,8489620,TGT
2017-11-10,59.91,61.41,59.91,61.4,6854543,TGT
2017-11-13,61.4,61.95,60.15,60.4,6608755,TGT
2017-11-14,59.59,60.305,59.15,60.09,8018716,TGT
2017-11-15,56.26,57.91,54.04,54.16,34811172,TGT
2017-11-16,54.51,55.32,54.13,55.1,12744706,TGT
2017-11-17,55.76,58.74,55.72,58.14,16719410,TGT
2017-11-20,57.97,58.21,57.1051,57.88,7972995,TGT
2017-11-21,57.85,58.07,56.79,57.25,6318423,TGT
2017-11-22,57.42,57.76,57.07,57.49,2867640,TGT
2017-11-24,58.05,58.13,55.83,55.88,5892390,TGT
2017-11-27,56.2,56.39,55.25,55.84,8277456,TGT
2017-11-28,56.02,56.75,55.42,56.62,6312093,TGT
2017-11-29,56.82,61.78,56.82,61.68,18820853,TGT
2017-11-30,61.65,63.1,59.84,59.9,14923067,TGT
2017-12-01,60.0,60.47,58.901,59.51,8317976,TGT
2017-12-04,60.65,63.03,60.54,62.56,11463103,TGT
2017-12-05,62.39,62.48,60.45,62.2,8184257,TGT
2017-12-06,62.1,62.28,60.55,60.72,5562276,TGT
2017-12-07,60.88,61.66,60.5,61.09,3965335,TGT
2017-12-08,61.1,61.83,60.65,61.37,3666487,TGT
2017-12-11,61.58,62.17,61.15,61.76,4315287,TGT
2017-12-12,61.76,61.95,60.88,61.02,4769315,TGT
2017-12-13,60.85,62.83,60.8,62.67,7998128,TGT
2017-12-14,62.94,63.7,61.89,61.94,6332036,TGT
2017-12-15,62.67,63.2,62.35,62.61,9152056,TGT
2017-12-18,63.6,64.42,63.35,64.08,6372484,TGT
2017-12-19,64.33,64.64,63.87,64.06,6424939,TGT
2017-12-20,64.34,65.24,64.1744,64.48,8163829,TGT
2017-12-21,64.77,65.735,64.52,65.22,7640858,TGT
2017-12-22,65.12,65.47,64.67,65.39,3938890,TGT
2017-12-26,65.4,66.45,65.25,65.82,2637746,TGT
2017-12-27,66.0,66.11,65.065,65.14,3510584,TGT
2017-12-28,65.23,65.41,64.6,64.82,2467514,TGT
2017-12-29,65.21,65.74,64.89,65.25,5058071,TGT
2018-01-02,65.95,68.13,65.95,67.63,8509007,TGT
2018-01-03,68.63,68.84,67.1,67.17,6057471,TGT
2018-01-04,67.23,67.82,65.06,65.85,7124496,TGT
2018-01-05,66.38,66.74,65.95,66.55,5549663,TGT
2018-01-08,67.2,68.32,66.245,67.18,8337187,TGT
2018-01-09,69.52,70.02,68.5,69.14,18160831,TGT
2018-01-10,69.41,71.76,69.3,70.73,10985166,TGT
2018-01-11,70.9,74.06,70.5,74.0,12185998,TGT
2018-01-12,74.54,77.0,74.45,76.8,14845951,TGT
2018-01-16,76.88,77.58,74.64,74.96,10167886,TGT
2018-01-17,74.99,77.25,74.831,76.82,7083696,TGT
2018-01-18,76.86,77.91,76.26,77.9,7668552,TGT
2018-01-19,78.17,78.17,76.89,78.1,7808136,TGT
2018-01-22,78.11,78.64,77.57,78.58,5621598,TGT
2018-01-23,78.58,78.7,77.84,78.12,5372678,TGT
2018-01-24,78.29,78.29,76.37,76.89,9765064,TGT
2018-01-25,77.55,77.56,75.76,76.3,6347651,TGT
2018-01-26,76.62,77.02,75.815,76.95,4981242,TGT
2018-01-29,76.67,77.14,76.38,76.8,3489411,TGT
2018-01-30,76.39,76.7,74.82,75.1,5626261,TGT
2018-01-31,75.39,75.75,74.595,75.22,8706323,TGT
2018-02-01,74.63,75.65,74.15,74.97,4649130,TGT
2018-02-02,74.28,74.49,72.72,72.95,6807824,TGT
2018-02-05,72.45,74.17,70.51,70.77,6518197,TGT
2018-02-06,69.54,73.06,68.39,72.71,8051554,TGT
2018-02-07,72.53,74.145,72.34,73.25,6521872,TGT
2013-02-08,62.9,63.0,62.47,62.89,1568643,TIF
2013-02-11,62.88,63.2999,62.665,63.1,861764,TIF
2013-02-12,63.27,63.67,63.04,63.6,1043517,TIF
2013-02-13,63.72,63.7899,63.17,63.45,1068252,TIF
2013-02-14,63.15,63.8999,62.82,63.7,1467920,TIF
2013-02-15,63.79,65.28,63.66,64.78,2132204,TIF
2013-02-19,64.78,65.69,64.45,65.65,1642162,TIF
2013-02-20,65.65,65.65,64.38,64.4,1622358,TIF
2013-02-21,64.18,64.75,63.95,64.28,1070849,TIF
2013-02-22,64.52,64.85,63.85,64.38,933247,TIF
2013-02-25,64.63,65.35,64.01,64.01,1521912,TIF
2013-02-26,64.49,66.12,64.07,66.01,2218266,TIF
2013-02-27,65.91,66.96,65.24,66.66,1479906,TIF
2013-02-28,66.51,67.5,66.36,67.16,1808514,TIF
2013-03-01,66.94,69.29,66.77,69.04,2664284,TIF
2013-03-04,68.66,70.52,67.66,70.48,4850852,TIF
2013-03-05,70.7,70.74,69.74,70.17,3230828,TIF
2013-03-06,70.14,70.48,69.66,70.06,2358943,TIF
2013-03-07,70.47,71.08,70.06,70.88,1451475,TIF
2013-03-08,70.01,70.71,69.58,70.25,2563434,TIF
2013-03-11,70.01,70.02,68.97,69.11,1946364,TIF
2013-03-12,68.82,69.0,68.22,68.46,2735441,TIF
2013-03-13,68.48,69.05,68.35,68.84,1716488,TIF
2013-03-14,68.9,69.19,68.64,69.09,1417117,TIF
2013-03-15,69.0,69.48,68.55,69.42,1446488,TIF
2013-03-18,68.47,68.96,67.84,68.83,1578481,TIF
2013-03-19,68.97,69.03,67.99,68.5,2290104,TIF
2013-03-20,69.23,69.78,68.57,69.59,1558884,TIF
2013-03-21,69.1,69.37,67.75,67.91,2370271,TIF
2013-03-22,70.15,70.78,68.82,69.23,4432873,TIF
2013-03-25,69.51,69.75,67.86,68.23,1499352,TIF
2013-03-26,68.38,68.86,67.8,68.41,1351284,TIF
2013-03-27,67.98,68.48,67.87,68.42,870644,TIF
2013-03-28,68.31,69.61,68.27,69.54,1153368,TIF
2013-04-01,69.69,70.72,69.43,70.24,1651221,TIF
2013-04-02,70.64,72.48,70.561,72.0,2287701,TIF
2013-04-03,71.42,71.96,70.19,70.81,2101536,TIF
2013-04-04,70.79,71.11,70.46,70.87,951648,TIF
2013-04-05,69.75,70.76,69.31,70.61,1164070,TIF
2013-04-08,70.53,71.17,70.4,70.91,1001649,TIF
2013-04-09,71.0,71.23,70.49,71.01,1006438,TIF
2013-04-10,71.31,72.45,71.21,72.33,926032,TIF
2013-04-11,72.62,74.2,72.27,73.38,1848789,TIF
2013-04-12,72.96,73.29,72.18,72.67,1361079,TIF
2013-04-15,72.53,72.58,70.1,70.31,1873990,TIF
2013-04-16,71.08,71.6,70.67,71.52,1266263,TIF
2013-04-17,71.06,71.48,70.14,70.36,1276917,TIF
2013-04-18,70.53,70.99,68.91,69.47,1237340,TIF
2013-04-19,69.66,70.37,69.58,70.11,1165396,TIF
2013-04-22,70.17,71.25,69.35,71.06,1138191,TIF
2013-04-23,72.2,72.54,71.07,71.81,1071360,TIF
2013-04-24,71.92,72.63,71.74,72.29,965104,TIF
2013-04-25,72.48,73.66,72.42,72.96,1140223,TIF
2013-04-26,72.87,73.21,72.64,72.93,671356,TIF
2013-04-29,73.02,73.76,72.69,73.06,1002225,TIF
2013-04-30,72.9,74.08,72.9,73.68,882974,TIF
2013-05-01,73.57,74.2,73.34,73.57,831778,TIF
2013-05-02,73.89,74.689,73.73,74.39,942910,TIF
2013-05-03,75.0,75.85,74.79,75.31,965068,TIF
2013-05-06,75.29,76.15,75.24,75.55,757654,TIF
2013-05-07,74.73,75.47,74.14,75.45,1215692,TIF
2013-05-08,75.14,76.29,75.105,76.06,748056,TIF
2013-05-09,76.08,76.73,75.47,75.81,769241,TIF
2013-05-10,75.83,76.77,75.67,76.5,724150,TIF
2013-05-13,76.28,76.92,76.0375,76.59,677475,TIF
2013-05-14,76.5,76.84,76.25,76.68,1029101,TIF
2013-05-15,76.58,76.87,76.28,76.58,927914,TIF
2013-05-16,76.5,77.33,76.31,76.49,1371198,TIF
2013-05-17,76.64,78.29,76.47,78.0,1969010,TIF
2013-05-20,77.9,78.2901,77.53,77.91,773584,TIF
2013-05-21,78.0,78.59,77.92,78.38,1007218,TIF
2013-05-22,78.61,79.35,77.07,77.32,1995048,TIF
2013-05-23,76.4,76.67,75.79,76.19,1443540,TIF
2013-05-24,75.71,76.4,75.23,76.21,1419038,TIF
2013-05-28,80.78,81.25,78.6,79.22,4054608,TIF
2013-05-29,78.83,78.91,77.51,78.32,1007925,TIF
2013-05-30,78.46,78.46,77.92,78.18,740514,TIF
2013-05-31,78.25,79.5,77.77,77.78,1315008,TIF
2013-06-03,77.74,78.96,77.62,78.94,1232780,TIF
2013-06-04,78.66,79.42,78.358,78.84,1558859,TIF
2013-06-05,78.5,79.03,77.68,77.83,1452010,TIF
2013-06-06,77.64,77.95,76.74,77.9,727626,TIF
2013-06-07,78.72,79.46,78.52,79.3,599915,TIF
2013-06-10,79.4,79.56,78.34,78.67,570877,TIF
2013-06-11,78.02,78.03,76.85,77.07,1504498,TIF
2013-06-12,77.47,77.86,76.33,76.4,878543,TIF
2013-06-13,76.07,76.21,74.28,75.34,2099003,TIF
2013-06-14,75.46,76.34,75.25,75.48,1208688,TIF
2013-06-17,75.97,76.41,75.34,75.76,913967,TIF
2013-06-18,75.63,77.22,75.42,76.59,1345490,TIF
2013-06-19,76.72,76.76,75.0,75.07,1055219,TIF
2013-06-20,74.205,74.28,71.78,72.11,1645990,TIF
2013-06-21,72.62,72.78,70.77,72.51,1847527,TIF
2013-06-24,71.6,72.24,70.7,71.31,1036903,TIF
2013-06-25,71.82,72.5,71.41,72.13,820612,TIF
2013-06-26,73.01,73.5,71.98,72.48,1068564,TIF
2013-06-27,72.82,73.18,72.5,72.57,834411,TIF
2013-06-28,72.26,73.21,72.04,72.84,1776652,TIF
2013-07-01,73.29,73.54,72.62,72.78,684416,TIF
2013-07-02,72.88,73.54,72.105,72.5,1079073,TIF
2013-07-03,72.19,72.85,72.06,72.56,733493,TIF
2013-07-05,73.28,73.6,72.561,73.44,662921,TIF
2013-07-08,73.8,75.15,73.77,74.92,1834025,TIF
2013-07-09,75.36,75.82,74.78,75.53,1149063,TIF
2013-07-10,75.53,75.92,75.08,75.9,1017419,TIF
2013-07-11,76.64,77.31,76.58,77.09,1129759,TIF
2013-07-12,77.0,77.47,76.745,77.02,1039395,TIF
2013-07-15,78.54,80.32,78.11,79.78,1849685,TIF
2013-07-16,79.68,79.83,77.88,78.28,1039896,TIF
2013-07-17,78.58,78.9,78.04,78.23,914710,TIF
2013-07-18,78.3,79.01,78.3,78.81,662304,TIF
2013-07-19,78.79,78.92,78.18,78.82,477696,TIF
2013-07-22,78.75,79.41,78.6,78.99,521815,TIF
2013-07-23,79.12,79.38,78.37,78.41,760538,TIF
2013-07-24,78.72,79.14,78.05,78.46,837940,TIF
2013-07-25,78.23,79.73,78.145,79.63,925846,TIF
2013-07-26,78.71,80.07,78.228,80.03,1096752,TIF
2013-07-29,79.8,79.86,78.38,78.66,956426,TIF
2013-07-30,78.46,79.99,78.46,79.65,1216063,TIF
2013-07-31,79.89,80.2,79.42,79.51,704285,TIF
2013-08-01,80.15,81.617,80.12,81.11,1467100,TIF
2013-08-02,80.25,81.775,80.02,81.47,1094804,TIF
2013-08-05,81.09,81.45,80.89,81.16,492875,TIF
2013-08-06,81.2,81.63,80.37,81.46,1060864,TIF
2013-08-07,81.0,81.39,80.38,80.65,1259334,TIF
2013-08-08,81.27,81.7,80.65,81.36,800940,TIF
2013-08-09,81.36,81.55,80.84,81.36,390225,TIF
2013-08-12,80.73,81.56,80.51,81.46,494490,TIF
2013-08-13,81.38,82.59,80.74,82.28,1060531,TIF
2013-08-14,82.13,82.84,81.44,81.6,1150776,TIF
2013-08-15,81.16,81.16,79.79,80.3,1081999,TIF
2013-08-16,79.99,81.1,79.42,79.62,1895845,TIF
2013-08-19,79.45,80.8,78.81,79.83,1515985,TIF
2013-08-20,80.0,81.68,79.91,81.19,1224382,TIF
2013-08-21,81.07,81.36,80.22,80.57,758957,TIF
2013-08-22,80.94,81.61,80.4901,81.5,792986,TIF
2013-08-23,81.51,82.095,80.61,82.0,1120486,TIF
2013-08-26,82.34,82.75,81.12,81.67,2032387,TIF
2013-08-27,82.5,83.33,79.09,80.82,3285222,TIF
2013-08-28,79.37,79.6,76.83,77.25,3335081,TIF
2013-08-29,76.8,77.78,76.65,77.07,1579058,TIF
2013-08-30,77.34,77.84,76.88,77.11,1009179,TIF
2013-09-03,77.75,77.82,76.15,76.54,1195628,TIF
2013-09-04,76.55,78.49,76.51,78.47,1395822,TIF
2013-09-05,78.42,78.51,77.87,77.91,621289,TIF
2013-09-06,78.12,78.33,76.33,77.03,744955,TIF
2013-09-09,77.5,78.0,77.1439,77.83,762145,TIF
2013-09-10,78.21,79.14,78.12,78.57,762012,TIF
2013-09-11,78.57,79.23,78.22,78.87,654161,TIF
2013-09-12,78.87,79.66,78.57,79.02,1022077,TIF
2013-09-13,79.24,79.52,78.43,78.95,659175,TIF
2013-09-16,79.92,80.15,78.75,78.96,622957,TIF
2013-09-17,78.99,79.87,78.99,79.86,531850,TIF
2013-09-18,79.47,80.46,78.36,80.29,907252,TIF
2013-09-19,80.7,81.08,79.95,80.13,673628,TIF
2013-09-20,80.31,80.49,79.01,79.4,2117657,TIF
2013-09-23,79.21,79.59,78.2,78.53,877499,TIF
2013-09-24,78.95,79.84,78.61,79.12,639992,TIF
2013-09-25,79.01,79.2289,77.22,77.47,982595,TIF
2013-09-26,77.48,77.82,76.81,77.21,918995,TIF
2013-09-27,76.69,77.165,76.49,76.89,846668,TIF
2013-09-30,76.43,76.9,76.15,76.62,895639,TIF
2013-10-01,76.69,77.6,76.41,76.86,942744,TIF
2013-10-02,76.47,76.64,75.71,76.34,1037612,TIF
2013-10-03,76.41,77.35,75.97,76.56,1229722,TIF
2013-10-04,76.56,77.72,76.56,77.61,830554,TIF
2013-10-07,76.63,76.99,75.9,75.91,829429,TIF
2013-10-08,75.92,76.09,74.56,74.76,626125,TIF
2013-10-09,74.83,75.1,73.63,73.91,1505111,TIF
2013-10-10,76.23,76.73,75.07,75.38,1670060,TIF
2013-10-11,75.46,76.59,74.94,76.57,887731,TIF
2013-10-14,75.92,76.7,75.69,76.46,489162,TIF
2013-10-15,76.27,76.88,75.22,75.44,1102407,TIF
2013-10-16,76.32,77.34,75.98,76.98,957780,TIF
2013-10-17,76.8,77.64,76.3,77.53,620531,TIF
2013-10-18,77.97,78.455,77.65,78.14,941116,TIF
2013-10-21,78.39,78.87,77.715,78.79,833998,TIF
2013-10-22,78.59,79.33,78.2,79.05,736564,TIF
2013-10-23,78.61,78.96,77.75,78.42,735177,TIF
2013-10-24,78.6,79.324,78.46,78.87,1216079,TIF
2013-10-25,79.0,79.369,78.5,79.32,787526,TIF
2013-10-28,79.36,79.66,78.84,79.5,537471,TIF
2013-10-29,79.51,79.95,79.29,79.79,411136,TIF
2013-10-30,79.72,80.46,79.48,79.7,709374,TIF
2013-10-31,79.45,79.81,78.84,79.17,670783,TIF
2013-11-01,79.23,79.56,78.5,79.01,331415,TIF
2013-11-04,79.14,79.69,78.93,79.38,443454,TIF
2013-11-05,79.02,80.45,78.53,80.19,723190,TIF
2013-11-06,80.42,80.5896,79.33,79.56,514995,TIF
2013-11-07,79.85,80.29,78.15,78.24,695908,TIF
2013-11-08,78.37,79.69,78.37,79.65,576324,TIF
2013-11-11,79.53,81.78,79.53,81.4,1146543,TIF
2013-11-12,81.26,82.05,81.18,81.73,947541,TIF
2013-11-13,81.48,82.72,81.31,82.64,637459,TIF
2013-11-14,82.43,82.5299,81.37,82.24,798398,TIF
2013-11-15,81.28,82.86,80.78,82.74,1006953,TIF
2013-11-18,83.0,83.48,82.1778,82.49,891414,TIF
2013-11-19,82.4,83.0,82.03,82.26,617908,TIF
2013-11-20,82.29,82.46,79.81,80.59,1170579,TIF
2013-11-21,80.38,81.64,80.38,81.5,710908,TIF
2013-11-22,81.65,81.71,80.76,81.08,734095,TIF
2013-11-25,81.31,81.55,80.29,80.99,1638804,TIF
2013-11-26,86.09,88.88,86.0,88.02,5555015,TIF
2013-11-27,88.15,88.83,87.42,88.16,1913212,TIF
2013-11-29,88.63,89.72,87.92,89.14,1009260,TIF
2013-12-02,89.14,89.42,87.83,88.04,1152711,TIF
2013-12-03,87.9,89.09,87.63,88.42,1086981,TIF
2013-12-04,88.12,89.47,88.0,88.58,871003,TIF
2013-12-05,89.92,90.74,88.97,89.7,1500938,TIF
2013-12-06,90.46,90.55,88.86,89.7,1087505,TIF
2013-12-09,89.86,90.93,89.86,90.33,868046,TIF
2013-12-10,90.0,90.52,89.49,90.09,692292,TIF
2013-12-11,90.04,90.3,88.8741,89.1,888851,TIF
2013-12-12,89.21,89.5,88.63,89.2,678851,TIF
2013-12-13,89.3,89.78,88.84,89.31,611445,TIF
2013-12-16,89.16,91.1,89.16,90.85,962535,TIF
2013-12-17,90.86,90.97,89.93,90.32,891726,TIF
2013-12-18,101.52,102.65,101.24,102.02,660188,TIF
2013-12-19,90.85,91.2,90.29,90.43,806199,TIF
2013-12-20,90.83,91.38,90.47,90.62,1081188,TIF
2013-12-23,89.5,91.37,89.49,90.5,1267210,TIF
2013-12-24,90.5,91.41,90.39,91.03,288053,TIF
2013-12-26,91.08,91.18,90.5932,90.97,497450,TIF
2013-12-27,91.4,92.0,90.61,90.87,560285,TIF
2013-12-30,91.43,92.18,90.91,92.09,689001,TIF
2013-12-31,92.26,93.02,91.87,92.78,635312,TIF
2014-01-02,92.2,93.64,92.04,92.55,862065,TIF
2014-01-03,92.42,92.61,92.0,92.28,599622,TIF
2014-01-06,92.47,92.889,91.51,91.64,801025,TIF
2014-01-07,92.2,92.42,91.17,92.15,680219,TIF
2014-01-08,92.1,92.11,91.25,91.7,694761,TIF
2014-01-09,91.2,92.77,90.92,92.01,1233684,TIF
2014-01-10,93.0,93.21,89.7,90.36,2508361,TIF
2014-01-13,90.3,90.48,86.85,87.44,2279454,TIF
2014-01-14,88.02,88.97,87.795,88.25,1469344,TIF
2014-01-15,88.57,89.4,88.14,88.44,1058737,TIF
2014-01-16,88.28,88.29,87.11,87.76,1113714,TIF
2014-01-17,87.69,88.385,86.58,86.71,1556365,TIF
2014-01-21,87.2,87.58,86.14,86.36,1230840,TIF
2014-01-22,86.08,87.24,85.81,87.19,996790,TIF
2014-01-23,86.59,87.01,85.52,85.83,1227985,TIF
2014-01-24,85.21,85.33,83.09,83.13,1707129,TIF
2014-01-27,83.63,83.99,81.64,82.49,1665749,TIF
2014-01-28,82.64,84.59,82.64,84.06,1207292,TIF
2014-01-29,83.62,84.61,82.58,82.64,1482472,TIF
2014-01-30,83.33,84.08,83.01,83.68,783689,TIF
2014-01-31,82.42,83.71,82.24,83.19,823591,TIF
2014-02-03,82.98,83.205,80.38,80.88,1635630,TIF
2014-02-04,81.53,83.43,81.53,82.4,1347263,TIF
2014-02-05,82.51,85.43,82.29,84.97,2281656,TIF
2014-02-06,85.0,86.33,85.0,86.26,1482720,TIF
2014-02-07,86.5,87.5,86.055,87.15,1276979,TIF
2014-02-10,87.23,87.25,86.4101,87.03,678080,TIF
2014-02-11,87.12,87.55,86.93,87.21,733612,TIF
2014-02-12,87.6,87.781,86.99,87.11,914654,TIF
2014-02-13,86.99,89.31,86.99,88.53,1015896,TIF
2014-02-14,88.24,88.59,87.65,88.16,643342,TIF
2014-02-18,88.16,88.87,87.9,88.6,520713,TIF
2014-02-19,88.81,89.48,88.28,88.39,805981,TIF
2014-02-20,88.4,89.5,88.085,89.44,675960,TIF
2014-02-21,89.43,89.65,89.0,89.28,552299,TIF
2014-02-24,89.6,91.0,89.34,90.5,1086936,TIF
2014-02-25,90.46,90.95,90.12,90.77,1016834,TIF
2014-02-26,91.1,92.49,90.831,91.87,1263330,TIF
2014-02-27,91.95,93.28,91.65,93.1,1207743,TIF
2014-02-28,93.05,93.97,92.53,93.25,1061564,TIF
2014-03-03,92.16,92.38,91.09,92.14,1692445,TIF
2014-03-04,92.96,93.95,92.95,93.34,777028,TIF
2014-03-05,93.31,93.51,92.8,93.06,687648,TIF
2014-03-06,94.88,94.88,92.6,93.28,1909626,TIF
2014-03-07,93.69,94.74,93.5,93.81,654953,TIF
2014-03-10,93.77,93.8,92.35,93.47,1051146,TIF
2014-03-11,93.39,93.91,92.09,92.46,842561,TIF
2014-03-12,92.08,92.69,91.63,92.49,914377,TIF
2014-03-13,92.85,93.14,91.88,92.24,1963867,TIF
2014-03-14,91.67,92.373,91.62,91.9,2774817,TIF
2014-03-17,92.31,92.67,91.4,92.31,1047231,TIF
2014-03-18,92.34,93.2,91.945,92.67,763471,TIF
2014-03-19,92.67,93.28,91.92,92.79,1039092,TIF
2014-03-20,92.53,92.84,90.83,91.17,2341957,TIF
2014-03-21,90.2,93.85,89.34,90.73,4537291,TIF
2014-03-24,89.32,90.07,86.7,87.23,2878236,TIF
2014-03-25,87.36,87.66,85.61,86.49,1594714,TIF
2014-03-26,86.5,86.9599,85.37,85.37,1502133,TIF
2014-03-27,85.42,85.66,84.47,84.98,1071875,TIF
2014-03-28,84.99,85.74,84.76,85.05,883695,TIF
2014-03-31,85.56,86.51,85.5,86.15,1314928,TIF
2014-04-01,86.51,88.17,86.34,87.94,1396970,TIF
2014-04-02,88.19,89.115,87.76,88.8,1503915,TIF
2014-04-03,88.7,89.12,88.14,88.62,1371207,TIF
2014-04-04,88.92,89.06,86.77,87.34,1280743,TIF
2014-04-07,86.88,86.88,84.9,85.45,1299076,TIF
2014-04-08,85.5,86.63,85.08,86.41,1009581,TIF
2014-04-09,86.7,88.0,86.35,87.68,981264,TIF
2014-04-10,87.81,88.3,86.26,86.32,835279,TIF
2014-04-11,85.76,85.76,84.2,84.54,1298149,TIF
2014-04-14,85.37,85.89,84.19,84.82,1110210,TIF
2014-04-15,85.6,86.8,84.116,86.03,1696438,TIF
2014-04-16,86.61,87.509,86.58,86.94,700385,TIF
2014-04-17,86.77,87.22,86.3,86.65,644302,TIF
2014-04-21,86.71,87.29,86.48,86.63,475596,TIF
2014-04-22,86.91,88.8,86.7,88.14,910882,TIF
2014-04-23,88.02,88.89,87.68,87.9,990857,TIF
2014-04-24,88.25,89.0,87.47,88.37,734751,TIF
2014-04-25,88.09,88.37,86.86,87.11,727532,TIF
2014-04-28,87.61,87.61,84.61,85.45,1650304,TIF
2014-04-29,85.5,87.49,85.28,87.34,1245132,TIF
2014-04-30,87.34,87.75,86.8901,87.49,854449,TIF
2014-05-01,87.45,88.36,87.04,88.12,720003,TIF
2014-05-02,87.99,89.5,87.99,88.41,520292,TIF
2014-05-05,87.8,88.262,86.69,87.8,763468,TIF
2014-05-06,87.44,87.54,86.67,86.73,655187,TIF
2014-05-07,86.9,87.32,85.75,86.71,478781,TIF
2014-05-08,87.59,90.43,87.59,88.9,1111485,TIF
2014-05-09,89.0,89.71,88.35,89.36,616887,TIF
2014-05-12,89.58,90.24,89.525,89.63,548826,TIF
2014-05-13,89.6,90.35,89.36,89.7,937555,TIF
2014-05-14,89.5,89.94,89.28,89.31,656343,TIF
2014-05-15,88.91,89.12,87.12,88.17,928371,TIF
2014-05-16,88.17,90.81,88.07,90.48,1407440,TIF
2014-05-19,90.19,91.21,90.19,90.75,629117,TIF
2014-05-20,90.8,90.83,87.99,88.23,1788465,TIF
2014-05-21,95.77,97.4,95.03,96.3,5925664,TIF
2014-05-22,96.01,97.5,95.96,96.55,2157185,TIF
2014-05-23,97.34,97.34,95.5,96.59,1164204,TIF
2014-05-27,97.14,98.16,97.14,97.92,998375,TIF
2014-05-28,97.7,98.34,96.66,97.78,1107891,TIF
2014-05-29,98.05,99.19,97.78,99.13,1337907,TIF
2014-05-30,99.4,99.68,98.71,99.41,1372774,TIF
2014-06-02,99.65,99.65,98.4,99.15,821464,TIF
2014-06-03,98.65,99.59,98.47,99.25,998650,TIF
2014-06-04,99.07,100.0,99.03,99.98,933551,TIF
2014-06-05,100.0,100.01,99.0882,99.68,889701,TIF
2014-06-06,99.76,100.33,99.24,100.22,1074523,TIF
2014-06-09,100.36,100.95,100.065,100.41,995951,TIF
2014-06-10,100.12,100.92,99.92,100.58,632850,TIF
2014-06-11,100.1,100.22,99.5,99.88,493253,TIF
2014-06-12,99.9,99.9599,98.5701,98.95,745053,TIF
2014-06-13,98.94,99.2,98.58,99.03,541918,TIF
2014-06-16,99.02,99.57,98.52,99.33,546882,TIF
2014-06-17,99.11,100.1,98.88,99.81,552172,TIF
2014-06-18,99.14,99.96,98.66,99.9,640490,TIF
2014-06-19,99.85,100.01,98.9,99.28,677839,TIF
2014-06-20,99.97,99.97,99.38,99.65,1128676,TIF
2014-06-23,99.49,100.0,99.47,99.87,484171,TIF
2014-06-24,99.58,99.73,98.95,99.32,641478,TIF
2014-06-25,99.2,100.1,99.0,99.83,912696,TIF
2014-06-26,99.93,100.0,99.2,99.98,794719,TIF
2014-06-27,99.8,100.65,99.69,100.51,710271,TIF
2014-06-30,100.39,100.61,99.85,100.25,531516,TIF
2014-07-01,100.42,102.47,100.42,101.98,982782,TIF
2014-07-02,101.75,102.5,101.55,102.05,991539,TIF
2014-07-03,102.25,103.38,102.035,102.83,626234,TIF
2014-07-07,102.37,102.37,101.835,102.18,700188,TIF
2014-07-08,101.98,101.98,100.68,101.01,671361,TIF
2014-07-09,101.27,102.62,101.11,102.57,676236,TIF
2014-07-10,100.92,101.65,100.73,101.5,652701,TIF
2014-07-11,101.45,101.45,100.69,101.24,388466,TIF
2014-07-14,101.75,101.75,100.78,101.03,396178,TIF
2014-07-15,100.67,101.25,100.22,101.11,680066,TIF
2014-07-16,101.45,101.5,99.79,100.14,611425,TIF
2014-07-17,98.73,99.77,98.13,99.68,511893,TIF
2014-07-18,98.73,99.77,98.13,99.68,511893,TIF
2014-07-21,99.05,99.89,98.61,99.09,462590,TIF
2014-07-22,99.25,99.7199,98.9101,99.52,579511,TIF
2014-07-23,99.74,99.74,98.99,99.28,413140,TIF
2014-07-24,99.4,100.59,99.35,100.25,969292,TIF
2014-07-25,99.75,100.46,99.05,99.33,865627,TIF
2014-07-28,99.35,99.78,98.04,98.25,888733,TIF
2014-07-29,98.27,98.47,97.565,97.6,1033585,TIF
2014-07-30,98.1,99.81,97.73,99.67,1593466,TIF
2014-07-31,98.51,99.11,97.4701,97.61,1066221,TIF
2014-08-01,97.06,97.93,96.39,97.49,680480,TIF
2014-08-04,97.06,97.93,96.39,97.49,680480,TIF
2014-08-05,97.05,98.08,96.96,97.15,476499,TIF
2014-08-06,96.54,98.23,96.51,97.79,580879,TIF
2014-08-07,98.2,98.35,96.84,97.06,511094,TIF
2014-08-08,97.38,99.15,97.05,99.0,548851,TIF
2014-08-11,99.42,99.67,98.68,99.32,396096,TIF
2014-08-12,99.11,99.89,98.75,99.55,662733,TIF
2014-08-13,98.77,98.85,95.38,96.98,2708528,TIF
2014-08-14,97.28,97.36,96.81,96.99,641686,TIF
2014-08-15,97.09,97.42,95.72,96.51,914365,TIF
2014-08-18,97.23,98.25,97.0,98.11,698917,TIF
2014-08-19,98.01,99.17,98.01,99.09,608033,TIF
2014-08-20,98.71,99.61,98.42,99.47,466595,TIF
2014-08-21,99.76,100.64,99.2,99.22,868746,TIF
2014-08-22,99.41,100.59,99.07,100.54,707025,TIF
2014-08-25,100.96,101.74,100.07,100.23,777223,TIF
2014-08-26,100.51,101.62,99.78,100.77,1841106,TIF
2014-08-27,104.61,105.66,101.14,101.75,4639460,TIF
2014-08-28,101.25,102.2,100.4,101.64,1156267,TIF
2014-08-29,101.62,101.91,100.83,100.94,760488,TIF
2014-09-02,101.33,102.15,101.12,101.68,887412,TIF
2014-09-03,102.14,102.38,100.51,100.86,1117171,TIF
2014-09-04,101.11,103.22,101.04,102.64,1394336,TIF
2014-09-05,102.37,103.58,101.18,103.47,906591,TIF
2014-09-08,103.13,103.46,102.23,102.54,1164675,TIF
2014-09-09,102.2,102.5,101.57,101.6,662287,TIF
2014-09-10,100.41,101.29,100.29,101.09,793999,TIF
2014-09-11,100.68,101.22,100.44,101.18,611492,TIF
2014-09-12,101.47,101.6,100.62,101.15,690527,TIF
2014-09-15,100.92,100.97,100.01,100.71,985045,TIF
2014-09-16,100.44,101.875,100.01,101.41,927591,TIF
2014-09-17,101.39,101.46,100.0908,100.23,1510624,TIF
2014-09-18,100.34,100.34,99.71,99.99,852218,TIF
2014-09-19,100.53,100.64,99.33,99.55,1057309,TIF
2014-09-22,98.82,98.9,96.44,97.02,1293447,TIF
2014-09-23,97.0,97.25,95.88,95.99,940142,TIF
2014-09-24,96.0,98.58,95.95,98.5,1256271,TIF
2014-09-25,98.43,98.9,97.4,97.49,996311,TIF
2014-09-26,97.69,98.72,97.65,98.14,549332,TIF
2014-09-29,96.71,97.97,96.704,97.36,716148,TIF
2014-09-30,97.59,97.72,95.65,96.31,1313306,TIF
2014-10-01,96.21,96.29,94.09,94.33,1967425,TIF
2014-10-02,94.71,95.56,93.11,95.05,1378700,TIF
2014-10-03,95.55,95.6699,94.8,95.15,1048409,TIF
2014-10-06,95.36,96.57,95.0,95.15,1000888,TIF
2014-10-07,94.4,94.55,93.17,93.59,1565687,TIF
2014-10-08,93.84,95.13,93.1,94.99,1021872,TIF
2014-10-09,94.86,95.28,91.87,92.63,1357425,TIF
2014-10-10,92.58,92.94,91.47,91.49,1375991,TIF
2014-10-13,91.5,91.51,89.07,89.21,1192533,TIF
2014-10-14,89.5,89.99,88.63,88.86,1193312,TIF
2014-10-15,87.67,88.68,85.69,87.77,1750584,TIF
2014-10-16,87.59,91.43,86.41,90.72,1927260,TIF
2014-10-17,91.5,91.71,88.65,88.84,1908325,TIF
2014-10-20,88.82,91.14,88.33,91.03,1391274,TIF
2014-10-21,91.89,93.25,91.52,93.21,770836,TIF
2014-10-22,93.5,94.38,92.69,93.0,1085502,TIF
2014-10-23,93.9,95.17,93.632,94.4,1532083,TIF
2014-10-24,94.2,94.85,93.095,94.44,807644,TIF
2014-10-27,94.24,94.63,93.72,94.43,388850,TIF
2014-10-28,94.44,94.81,93.43,94.74,770468,TIF
2014-10-29,94.64,95.54,94.02,94.76,604651,TIF
2014-10-30,99.66,103.0,99.31,102.89,1404796,TIF
2014-10-31,96.64,96.97,95.61,96.12,761371,TIF
2014-11-03,96.28,96.93,95.72,96.34,656601,TIF
2014-11-04,95.06,95.73,94.0,94.34,1131615,TIF
2014-11-05,95.11,95.75,94.83,95.72,672680,TIF
2014-11-06,96.01,98.15,96.01,98.0,1112896,TIF
2014-11-07,97.8,99.5,97.62,98.86,1128007,TIF
2014-11-10,98.75,99.9,98.46,99.58,783101,TIF
2014-11-11,99.88,100.3,99.52,99.94,524525,TIF
2014-11-12,99.66,103.0,99.31,102.89,1404796,TIF
2014-11-13,102.73,103.8,101.66,103.31,1274276,TIF
2014-11-14,103.3,103.71,102.18,102.39,781782,TIF
2014-11-17,102.18,102.64,101.41,101.78,667088,TIF
2014-11-18,101.52,102.65,101.24,102.02,660188,TIF
2014-11-19,101.7,102.85,101.325,102.69,949049,TIF
2014-11-20,102.36,104.33,102.01,104.28,672775,TIF
2014-11-21,104.95,105.24,102.94,103.91,1300197,TIF
2014-11-24,104.0,105.21,103.345,105.01,2827549,TIF
2014-11-25,109.18,110.6,106.22,107.6,3738376,TIF
2014-11-26,107.6,107.8,105.7505,106.21,1560766,TIF
2014-11-28,106.54,108.38,106.34,107.92,823742,TIF
2014-12-01,107.28,107.36,106.3,106.8,1389427,TIF
2014-12-02,106.85,107.67,106.67,107.4,1196724,TIF
2014-12-03,106.98,107.55,106.51,107.19,1502394,TIF
2014-12-04,106.88,107.81,106.68,107.33,838599,TIF
2014-12-05,107.27,107.48,106.35,107.46,633974,TIF
2014-12-08,107.39,107.7,105.9313,106.3,772080,TIF
2014-12-09,105.2,106.26,103.71,106.21,816139,TIF
2014-12-10,106.16,106.45,103.76,103.92,880565,TIF
2014-12-11,104.25,106.45,104.13,104.71,781133,TIF
2014-12-12,104.31,105.59,103.6221,104.07,688580,TIF
2014-12-15,104.55,105.81,102.55,104.13,1167339,TIF
2014-12-16,104.04,104.08,101.77,101.83,1252054,TIF
2014-12-17,102.33,104.4,101.18,104.19,1346479,TIF
2014-12-18,102.97,105.51,102.97,103.62,1665834,TIF
2014-12-19,104.28,104.28,102.9,103.57,1563660,TIF
2014-12-22,104.07,104.78,103.4,103.9,1621972,TIF
2014-12-23,104.39,107.35,104.0,106.99,1308216,TIF
2014-12-24,107.18,108.05,107.03,107.27,430881,TIF
2014-12-26,107.28,108.19,107.016,107.57,1024650,TIF
2014-12-29,107.36,109.0,107.0001,108.67,754162,TIF
2014-12-30,108.09,108.58,106.98,107.42,694388,TIF
2014-12-31,107.83,108.22,106.74,106.86,519194,TIF
2015-01-02,106.63,107.88,104.69,105.5,641735,TIF
2015-01-05,103.77,104.62,102.98,103.75,1421261,TIF
2015-01-06,103.77,103.79,100.77,102.17,1080897,TIF
2015-01-07,103.74,105.24,103.01,105.18,939981,TIF
2015-01-08,105.68,106.52,104.33,105.14,1001033,TIF
2015-01-09,104.95,104.96,102.72,103.45,1086810,TIF
2015-01-12,92.7,93.7317,87.5,89.01,9995384,TIF
2015-01-13,89.71,90.38,85.5,86.3,5277526,TIF
2015-01-14,85.48,86.81,85.15,86.74,2400527,TIF
2015-01-15,86.94,87.47,85.64,85.7,1821313,TIF
2015-01-16,85.8,88.47,85.7,88.4,2211609,TIF
2015-01-20,89.9,90.54,88.9,89.94,2359261,TIF
2015-01-21,89.87,91.078,89.47,89.98,1262551,TIF
2015-01-22,90.25,91.132,89.86,90.97,1029487,TIF
2015-01-23,91.14,91.4,90.43,91.08,1141855,TIF
2015-01-26,90.73,91.47,90.5,91.05,1183726,TIF
2015-01-27,90.2,90.85,89.95,90.29,1184119,TIF
2015-01-28,90.68,90.89,88.6,88.69,1074644,TIF
2015-01-29,88.7,89.38,87.61,89.11,948557,TIF
2015-01-30,88.21,88.37,86.12,86.64,1859848,TIF
2015-02-02,86.62,87.28,85.5989,87.12,1541918,TIF
2015-02-03,88.28,90.07,88.08,90.0,1064780,TIF
2015-02-04,89.38,89.48,88.18,88.42,1190484,TIF
2015-02-05,88.67,89.47,87.84,87.98,1440507,TIF
2015-02-06,88.38,88.63,86.19,86.62,1493971,TIF
2015-02-09,86.62,87.81,86.62,87.63,927560,TIF
2015-02-10,88.03,89.75,87.8,89.67,1061824,TIF
2015-02-11,89.69,89.915,87.53,87.69,1197022,TIF
2015-02-12,87.99,88.5,87.32,88.1,1181476,TIF
2015-02-13,88.58,90.18,88.37,89.05,1087298,TIF
2015-02-17,89.26,89.86,88.88,89.35,738672,TIF
2015-02-18,88.88,89.99,88.8,89.3,875051,TIF
2015-02-19,89.34,89.6,88.41,88.65,1122915,TIF
2015-02-20,88.6,90.43,88.51,90.2,1604673,TIF
2015-02-23,90.22,90.65,89.17,89.99,857970,TIF
2015-02-24,90.14,90.4,88.96,89.52,618371,TIF
2015-02-25,89.6,89.99,89.46,89.76,1038037,TIF
2015-02-26,89.86,90.14,88.505,88.7,1264963,TIF
2015-02-27,88.86,89.32,88.0,88.22,1026878,TIF
2015-03-02,88.45,90.83,88.01,90.6,1045280,TIF
2015-03-03,89.55,90.03,88.25,88.94,1208275,TIF
2015-03-04,89.41,89.41,86.43,86.79,2700494,TIF
2015-03-05,87.0,87.41,86.5,86.98,1985673,TIF
2015-03-06,86.77,87.49,84.9,85.17,3302778,TIF
2015-03-09,85.29,85.498,83.72,84.41,3736325,TIF
2015-03-10,83.75,84.41,82.75,83.44,2020319,TIF
2015-03-11,84.7,85.4,83.3,84.2,2024040,TIF
2015-03-12,84.9,87.0,84.87,86.3,1813412,TIF
2015-03-13,86.21,86.4089,84.76,85.79,1283424,TIF
2015-03-16,86.22,86.86,85.38,85.77,1814657,TIF
2015-03-17,85.68,85.79,84.58,84.98,1996548,TIF
2015-03-18,84.69,85.54,83.87,85.45,2896008,TIF
2015-03-19,85.45,86.675,84.72,86.37,2552192,TIF
2015-03-20,83.17,85.83,82.75,82.93,7938724,TIF
2015-03-23,82.69,88.55,82.64,87.74,5050401,TIF
2015-03-24,87.74,88.68,87.26,88.05,1901167,TIF
2015-03-25,88.08,89.44,87.9452,88.06,2297991,TIF
2015-03-26,87.83,87.93,86.14,86.29,1643011,TIF
2015-03-27,86.74,86.84,85.83,86.48,1075530,TIF
2015-03-30,86.72,89.16,86.57,88.59,1441229,TIF
2015-03-31,88.96,89.36,87.92,88.01,1756517,TIF
2015-04-01,87.6,87.65,85.85,86.13,1710119,TIF
2015-04-02,86.26,87.32,86.16,86.81,1182162,TIF
2015-04-06,87.56,88.81,87.19,88.46,1455331,TIF
2015-04-07,88.3,89.29,87.96,88.02,844970,TIF
2015-04-08,88.21,89.42,88.21,89.41,1013596,TIF
2015-04-09,89.2,89.77,88.66,89.28,860243,TIF
2015-04-10,89.28,89.97,89.15,89.45,726193,TIF
2015-04-13,89.76,90.52,88.99,89.08,944833,TIF
2015-04-14,88.71,89.056,87.22,87.4,884836,TIF
2015-04-15,87.21,88.13,87.01,87.42,672019,TIF
2015-04-16,87.1,87.26,85.57,85.74,1445627,TIF
2015-04-17,85.16,85.31,84.393,84.59,1274466,TIF
2015-04-20,84.95,85.5,84.61,84.87,974406,TIF
2015-04-21,84.93,85.37,83.63,84.15,1277473,TIF
2015-04-22,84.39,85.24,84.22,85.1,1656624,TIF
2015-04-23,85.24,86.78,85.24,86.51,831507,TIF
2015-04-24,86.56,87.3,86.19,87.12,683673,TIF
2015-04-27,87.19,87.5,85.825,85.97,1133502,TIF
2015-04-28,85.68,86.52,85.21,86.42,878182,TIF
2015-04-29,85.94,88.04,85.702,86.94,2095006,TIF
2015-04-30,86.86,87.8,86.76,87.48,1567533,TIF
2015-05-01,87.66,89.37,87.43,89.17,1272300,TIF
2015-05-04,89.23,89.49,88.61,88.8,795662,TIF
2015-05-05,88.81,89.36,88.54,88.81,1278137,TIF
2015-05-06,88.89,88.955,86.66,86.98,1301865,TIF
2015-05-07,87.54,88.16,87.05,87.98,873701,TIF
2015-05-08,88.47,88.98,88.38,88.65,830553,TIF
2015-05-11,88.41,88.68,87.33,87.47,1018907,TIF
2015-05-12,86.99,88.42,86.97,88.02,994819,TIF
2015-05-13,87.96,87.99,86.76,86.93,1024889,TIF
2015-05-14,87.22,87.22,84.85,85.54,2028268,TIF
2015-05-15,85.62,87.1,85.46,86.52,1429011,TIF
2015-05-18,86.49,86.86,85.95,86.64,748138,TIF
2015-05-19,87.03,87.24,85.59,86.41,791341,TIF
2015-05-20,86.71,87.13,86.24,86.41,823288,TIF
2015-05-21,86.24,87.37,85.93,86.9,1859855,TIF
2015-05-22,87.17,87.52,86.805,86.91,1396091,TIF
2015-05-26,87.11,87.63,84.83,85.53,2388687,TIF
2015-05-27,92.39,96.33,92.32,94.54,7246714,TIF
2015-05-28,94.3,94.8,93.72,94.63,2500687,TIF
2015-05-29,94.63,94.8,93.58,93.73,1665934,TIF
2015-06-01,94.0,94.37,93.058,93.78,979617,TIF
2015-06-02,93.41,94.515,93.07,94.02,662322,TIF
2015-06-03,94.39,94.56,93.64,93.92,1317468,TIF
2015-06-04,93.5,93.99,92.6,92.86,1337362,TIF
2015-06-05,92.85,93.355,92.3,92.87,893848,TIF
2015-06-08,92.96,93.29,92.17,92.19,839394,TIF
2015-06-09,92.0,92.37,91.45,92.07,744426,TIF
2015-06-10,92.57,93.5,92.06,93.11,814797,TIF
2015-06-11,93.42,94.09,92.7,92.85,581711,TIF
2015-06-12,92.5,92.78,92.02,92.08,704056,TIF
2015-06-15,91.54,92.13,91.16,91.66,911270,TIF
2015-06-16,91.56,92.22,91.305,92.16,722592,TIF
2015-06-17,92.09,93.065,92.02,92.59,964625,TIF
2015-06-18,92.57,93.71,92.44,93.15,859661,TIF
2015-06-19,92.99,93.3,92.41,92.47,818674,TIF
2015-06-22,92.97,93.76,92.72,93.26,618865,TIF
2015-06-23,93.43,94.47,93.32,94.15,826970,TIF
2015-06-24,94.04,94.4,93.41,93.52,794826,TIF
2015-06-25,93.73,94.15,93.445,93.54,616981,TIF
2015-06-26,93.55,94.6,93.47,94.24,1084903,TIF
2015-06-29,93.43,93.505,91.04,91.14,1032468,TIF
2015-06-30,91.83,92.1,90.95,91.8,1214976,TIF
2015-07-01,92.53,93.77,92.01,93.77,1478317,TIF
2015-07-02,93.94,94.41,93.77,94.02,1354160,TIF
2015-07-06,93.26,94.14,92.58,92.91,1110138,TIF
2015-07-07,93.97,94.54,92.32,94.5,1506185,TIF
2015-07-08,94.04,94.27,90.06,90.25,1721529,TIF
2015-07-09,91.51,92.19,90.95,91.03,1265378,TIF
2015-07-10,92.32,92.5,91.45,91.95,740506,TIF
2015-07-13,93.0,93.6,92.59,93.28,986390,TIF
2015-07-14,93.28,93.8199,92.93,93.33,589577,TIF
2015-07-15,93.5,94.3,93.05,93.68,870305,TIF
2015-07-16,94.16,94.35,93.5,93.99,539550,TIF
2015-07-17,93.53,94.022,92.57,92.88,820108,TIF
2015-07-20,92.91,94.42,92.72,94.0,793086,TIF
2015-07-21,94.0,94.5,93.62,93.9,675144,TIF
2015-07-22,93.74,94.7931,93.5,94.76,763724,TIF
2015-07-23,95.0,95.9,94.7,95.24,1180331,TIF
2015-07-24,95.39,95.48,92.58,93.24,1226401,TIF
2015-07-27,92.8,93.21,90.54,90.82,1061807,TIF
2015-07-28,91.11,92.29,90.07,91.99,933523,TIF
2015-07-29,92.54,94.8,92.34,94.38,1343601,TIF
2015-07-30,94.24,95.31,93.97,95.0,856768,TIF
2015-07-31,95.5,95.99,95.02,95.7,1031839,TIF
2015-08-03,95.91,95.95,93.6,94.02,1111536,TIF
2015-08-04,94.33,95.64,94.0,94.79,648301,TIF
2015-08-05,95.63,96.3,94.74,94.82,689336,TIF
2015-08-06,94.68,94.955,92.63,93.26,838431,TIF
2015-08-07,93.21,93.5,92.52,93.37,495452,TIF
2015-08-10,93.95,96.43,93.66,95.61,1254730,TIF
2015-08-11,93.9,94.93,92.73,93.6,1661834,TIF
2015-08-12,92.39,92.39,88.65,89.75,2391893,TIF
2015-08-13,89.58,90.8,89.54,90.13,1164245,TIF
2015-08-14,90.18,91.02,89.38,90.33,1383050,TIF
2015-08-17,90.05,91.2,89.27,90.97,628422,TIF
2015-08-18,91.05,92.1,90.98,91.55,754358,TIF
2015-08-19,91.81,92.2,90.65,91.29,720391,TIF
2015-08-20,90.69,91.5,88.82,88.99,1366822,TIF
2015-08-21,88.35,88.8,85.88,85.89,1906546,TIF
2015-08-24,82.64,84.9799,81.5,82.99,3093425,TIF
2015-08-25,86.83,86.83,81.82,81.84,2061173,TIF
2015-08-26,83.37,85.25,82.77,85.08,2461210,TIF
2015-08-27,81.64,85.24,81.5,83.29,5806436,TIF
2015-08-28,82.31,84.039,81.86,83.61,1987163,TIF
2015-08-31,82.99,83.83,82.15,82.25,1312824,TIF
2015-09-01,81.0,81.39,79.61,79.94,1533073,TIF
2015-09-02,81.03,82.115,80.45,81.8,1380387,TIF
2015-09-03,81.64,82.63,80.99,81.38,1006724,TIF
2015-09-04,80.28,81.29,79.885,80.31,934911,TIF
2015-09-08,81.67,82.005,80.6,81.87,872157,TIF
2015-09-09,82.46,83.45,80.77,80.96,738555,TIF
2015-09-10,80.28,81.11,79.98,80.2,773532,TIF
2015-09-11,79.96,80.5,79.08,80.1,1103329,TIF
2015-09-14,80.07,80.5,79.32,79.6,1071502,TIF
2015-09-15,79.96,80.57,79.29,80.32,1208711,TIF
2015-09-16,80.62,81.53,79.91,81.44,1442992,TIF
2015-09-17,81.15,82.18,80.4,80.61,1161526,TIF
2015-09-18,79.41,80.29,78.9,79.35,1892533,TIF
2015-09-21,79.75,80.19,78.99,79.37,1150427,TIF
2015-09-22,78.35,78.88,77.31,78.71,1328201,TIF
2015-09-23,78.98,79.21,78.025,78.64,756720,TIF
2015-09-24,77.96,78.05,76.97,77.91,867153,TIF
2015-09-25,78.73,78.79,77.06,77.38,771863,TIF
2015-09-28,76.66,76.86,74.28,74.88,1368208,TIF
2015-09-29,75.17,76.19,74.76,75.2,955597,TIF
2015-09-30,76.03,77.49,75.4,77.22,1242934,TIF
2015-10-01,77.34,77.45,75.975,76.58,1201106,TIF
2015-10-02,75.74,77.96,75.0,77.9,992336,TIF
2015-10-05,78.71,80.62,78.65,80.25,1385221,TIF
2015-10-06,80.15,80.54,79.385,79.86,847847,TIF
2015-10-07,80.81,81.9899,79.51,80.21,1140699,TIF
2015-10-08,79.76,81.91,79.64,81.67,1035194,TIF
2015-10-09,81.86,82.4499,80.96,81.4,818266,TIF
2015-10-12,81.39,81.7,80.2,80.54,842621,TIF
2015-10-13,80.05,80.275,78.69,78.78,1237314,TIF
2015-10-14,79.06,79.82,77.87,78.81,868868,TIF
2015-10-15,78.95,79.39,78.45,79.27,1315693,TIF
2015-10-16,79.67,79.94,78.65,79.03,1107536,TIF
2015-10-19,78.75,80.38,78.6201,80.04,1123729,TIF
2015-10-20,79.76,81.05,79.74,79.9,963101,TIF
2015-10-21,80.55,80.86,78.96,79.13,726574,TIF
2015-10-22,79.17,79.3,78.0,79.25,1505231,TIF
2015-10-23,79.82,79.98,77.89,78.61,1668558,TIF
2015-10-26,78.51,79.17,77.78,78.89,1212407,TIF
2015-10-27,78.66,79.59,78.18,79.55,1326951,TIF
2015-10-28,79.73,81.75,79.48,81.21,1323973,TIF
2015-10-29,80.85,82.17,80.54,81.31,1222997,TIF
2015-10-30,81.1,82.83,80.93,82.44,1472252,TIF
2015-11-02,82.58,83.315,81.83,82.7,1091422,TIF
2015-11-03,82.44,84.01,82.28,83.4,885015,TIF
2015-11-04,83.41,83.56,82.36,82.67,914266,TIF
2015-11-05,82.89,84.19,82.2,83.99,1144036,TIF
2015-11-06,82.57,83.07,80.09,81.91,1984293,TIF
2015-11-09,81.82,81.91,79.5,80.22,1258501,TIF
2015-11-10,79.86,80.325,78.81,80.09,1329714,TIF
2015-11-11,79.94,79.9547,77.02,77.39,1746678,TIF
2015-11-12,78.26,78.26,76.57,76.82,1530289,TIF
2015-11-13,75.5,75.54,73.09,74.47,3117914,TIF
2015-11-16,74.14,75.27,73.98,75.23,1629362,TIF
2015-11-17,75.61,76.42,73.5,74.13,2076258,TIF
2015-11-18,74.44,74.6,73.72,74.42,4063115,TIF
2015-11-19,74.46,74.89,74.0,74.24,2187783,TIF
2015-11-20,74.77,75.33,74.77,75.14,2797484,TIF
2015-11-23,75.31,77.42,75.31,76.55,3503726,TIF
2015-11-24,75.4,80.15,75.0,79.32,7883852,TIF
2015-11-25,78.89,81.76,78.61,80.77,3050819,TIF
2015-11-27,80.8,81.55,79.5,79.73,1061879,TIF
2015-11-30,79.5,80.02,78.7,79.68,1874402,TIF
2015-12-01,79.76,80.08,78.59,79.43,1539273,TIF
2015-12-02,79.4,79.81,77.74,77.85,1469885,TIF
2015-12-03,78.18,78.5,75.85,76.13,2096445,TIF
2015-12-04,76.47,77.475,76.12,76.88,1596200,TIF
2015-12-07,76.35,76.55,75.49,76.12,1341301,TIF
2015-12-08,75.48,76.91,75.43,76.11,1681712,TIF
2015-12-09,75.8,77.4281,75.68,76.45,1815106,TIF
2015-12-10,76.55,77.2,76.04,76.49,988309,TIF
2015-12-11,75.62,75.82,74.5,75.22,1542660,TIF
2015-12-14,75.31,76.015,73.1,73.98,2238753,TIF
2015-12-15,74.66,75.06,73.81,74.33,1379115,TIF
2015-12-16,74.73,75.65,74.34,75.51,1035913,TIF
2015-12-17,75.16,75.46,73.2,73.23,1396310,TIF
2015-12-18,72.73,72.93,71.8,71.84,2193807,TIF
2015-12-21,73.16,74.88,72.84,74.48,2237081,TIF
2015-12-22,74.57,76.4,74.52,75.98,1944630,TIF
2015-12-23,76.74,78.57,75.99,77.76,1801184,TIF
2015-12-24,77.6,78.0,76.67,76.95,638094,TIF
2015-12-28,76.87,77.19,75.78,76.6,744252,TIF
2015-12-29,77.12,78.61,76.9,77.62,1311958,TIF
2015-12-30,77.47,77.8,76.99,77.05,496855,TIF
2015-12-31,76.96,77.56,76.29,76.29,787394,TIF
2016-01-04,75.2,75.2,73.6115,74.52,2482989,TIF
2016-01-05,74.93,75.44,73.61,74.3,1526336,TIF
2016-01-06,73.25,74.03,72.68,72.92,1723579,TIF
2016-01-07,72.1,73.18,70.71,70.92,2452909,TIF
2016-01-08,71.18,71.67,68.15,68.26,3029526,TIF
2016-01-11,68.27,69.08,67.01,67.84,1803923,TIF
2016-01-12,68.58,69.325,67.26,68.41,1501912,TIF
2016-01-13,68.49,68.715,66.3601,66.7,1711715,TIF
2016-01-14,66.38,67.36,65.5,66.86,2101792,TIF
2016-01-15,65.37,69.0,65.09,67.65,3553086,TIF
2016-01-19,64.75,67.87,62.9,64.22,10680581,TIF
2016-01-20,62.81,63.21,59.73,61.8,5417683,TIF
2016-01-21,61.62,62.91,60.85,61.05,3727405,TIF
2016-01-22,62.11,62.44,61.3,61.65,4367488,TIF
2016-01-25,61.61,61.76,60.62,60.93,3220493,TIF
2016-01-26,61.31,62.65,60.57,62.48,1913543,TIF
2016-01-27,62.39,63.18,61.09,61.61,1651681,TIF
2016-01-28,62.21,62.61,60.42,61.38,1967610,TIF
2016-01-29,61.91,63.97,61.7,63.84,2429933,TIF
2016-02-01,63.04,65.21,62.51,64.73,2869027,TIF
2016-02-02,64.72,65.36,63.21,63.76,7388056,TIF
2016-02-03,64.06,64.58,62.655,63.76,6147004,TIF
2016-02-04,63.28,64.99,63.14,64.68,3578104,TIF
2016-02-05,64.63,64.93,63.29,63.86,3000441,TIF
2016-02-08,63.09,63.81,61.62,62.92,1975697,TIF
2016-02-09,62.14,63.19,61.022,62.17,2389364,TIF
2016-02-10,62.49,62.79,61.48,61.69,1314598,TIF
2016-02-11,60.56,61.535,59.75,60.75,3319347,TIF
2016-02-12,61.26,61.9078,60.43,61.73,1899313,TIF
2016-02-16,62.74,63.35,61.56,63.24,1759992,TIF
2016-02-17,63.9,66.25,63.81,65.62,2376359,TIF
2016-02-18,65.2,65.57,64.59,65.26,1405141,TIF
2016-02-19,64.87,64.87,63.29,64.51,1375227,TIF
2016-02-22,65.01,65.6,64.88,65.26,1066058,TIF
2016-02-23,65.27,65.96,64.38,64.42,1352250,TIF
2016-02-24,64.0,65.19,62.98,64.94,1478776,TIF
2016-02-25,64.94,65.15,63.71,65.12,984080,TIF
2016-02-26,65.92,65.92,64.61,65.46,1628682,TIF
2016-02-29,65.69,65.95,64.88,64.98,1224006,TIF
2016-03-01,65.69,67.86,65.06,67.6,1913853,TIF
2016-03-02,67.09,67.94,66.96,67.71,1458545,TIF
2016-03-03,67.51,69.56,66.95,69.1,2414782,TIF
2016-03-04,69.13,71.11,68.81,69.77,1433419,TIF
2016-03-07,69.3,71.29,69.13,70.71,1856002,TIF
2016-03-08,70.51,70.99,68.95,69.38,1457400,TIF
2016-03-09,69.63,70.63,69.17,70.2,1036986,TIF
2016-03-10,70.49,70.79,69.42,70.48,1089042,TIF
2016-03-11,70.97,71.89,70.56,71.84,1247522,TIF
2016-03-14,71.67,72.39,71.44,71.86,1456255,TIF
2016-03-15,70.5,71.14,69.47,70.0,2406880,TIF
2016-03-16,69.55,70.49,68.88,70.29,2481133,TIF
2016-03-17,69.87,71.32,69.6,70.12,2856119,TIF
2016-03-18,70.6,72.9,70.3101,72.19,3830394,TIF
2016-03-21,71.99,71.99,70.82,71.54,1817900,TIF
2016-03-22,71.53,73.2,71.29,72.58,2454480,TIF
2016-03-23,72.36,72.62,71.8,71.98,2103259,TIF
2016-03-24,71.9,71.98,70.58,70.93,1740770,TIF
2016-03-28,70.98,71.7113,70.73,71.12,1123952,TIF
2016-03-29,71.36,71.95,71.06,71.84,1079103,TIF
2016-03-30,72.15,73.29,71.75,72.59,1159495,TIF
2016-03-31,72.72,73.89,72.43,73.38,1606316,TIF
2016-04-01,73.06,73.98,72.48,73.77,1475806,TIF
2016-04-04,73.62,74.06,72.05,72.29,2381531,TIF
2016-04-05,71.7,72.16,71.34,71.75,1947862,TIF
2016-04-06,71.71,72.47,71.13,72.25,966887,TIF
2016-04-07,71.75,72.42,70.33,70.86,1504710,TIF
2016-04-08,71.26,71.71,70.34,70.63,1386388,TIF
2016-04-11,70.83,71.25,70.31,70.83,1719353,TIF
2016-04-12,71.05,71.5,69.67,70.24,1876071,TIF
2016-04-13,70.88,72.2,70.54,71.8,1612478,TIF
2016-04-14,71.6,72.0,70.66,71.01,1623673,TIF
2016-04-15,71.01,71.58,70.87,71.18,1256926,TIF
2016-04-18,71.19,71.27,70.63,71.18,1486883,TIF
2016-04-19,71.36,72.19,71.32,71.76,1307291,TIF
2016-04-20,71.83,72.48,71.2,72.22,1016473,TIF
2016-04-21,72.62,73.36,72.13,72.18,1265484,TIF
2016-04-22,72.21,73.3,71.76,73.03,1411232,TIF
2016-04-25,72.63,73.04,71.72,72.09,1021646,TIF
2016-04-26,72.19,72.97,71.7,72.6,1045306,TIF
2016-04-27,72.66,73.58,72.35,73.36,838802,TIF
2016-04-28,72.69,73.0,71.92,72.05,943785,TIF
2016-04-29,72.09,72.09,70.95,71.35,1438767,TIF
2016-05-02,71.49,72.18,70.71,72.04,1309683,TIF
2016-05-03,71.32,71.59,70.74,71.06,1666131,TIF
2016-05-04,70.54,70.76,69.73,70.47,1537530,TIF
2016-05-05,70.13,70.58,69.42,70.02,1097463,TIF
2016-05-06,69.74,69.9,68.42,69.29,2000157,TIF
2016-05-09,69.17,69.83,69.14,69.35,1061450,TIF
2016-05-10,69.47,70.91,69.06,70.72,1293694,TIF
2016-05-11,68.19,68.97,66.2,66.48,3127824,TIF
2016-05-12,66.8,67.11,65.67,66.37,1894213,TIF
2016-05-13,65.73,66.38,64.2,64.43,4098743,TIF
2016-05-16,64.34,65.46,64.27,65.17,1709764,TIF
2016-05-17,65.2,66.09,64.21,64.89,1908398,TIF
2016-05-18,64.47,64.87,63.675,63.96,2041194,TIF
2016-05-19,63.94,64.76,63.15,63.28,4425908,TIF
2016-05-20,63.48,64.88,63.13,64.67,3161737,TIF
2016-05-23,64.81,65.03,63.8,63.96,3489581,TIF
2016-05-24,64.12,64.76,63.81,63.85,3155513,TIF
2016-05-25,62.38,64.25,61.89,63.89,7166622,TIF
2016-05-26,64.07,64.35,62.4,62.55,2487614,TIF
2016-05-27,62.63,63.21,62.06,62.54,2774728,TIF
2016-05-31,62.79,62.96,61.68,61.96,3696997,TIF
2016-06-01,61.85,62.72,61.77,62.33,2067453,TIF
2016-06-02,62.41,63.37,62.33,63.23,2860910,TIF
2016-06-03,62.96,63.22,62.37,63.18,2177733,TIF
2016-06-06,63.25,63.71,62.87,63.01,1671061,TIF
2016-06-07,63.07,64.42,63.04,64.3,1972241,TIF
2016-06-08,64.28,64.67,63.98,64.0,1837885,TIF
2016-06-09,63.82,63.85,62.35,62.52,1304373,TIF
2016-06-10,61.91,62.13,61.4,61.77,1894777,TIF
2016-06-13,61.51,61.95,60.94,61.02,1781900,TIF
2016-06-14,61.0,61.415,60.4,60.79,2300546,TIF
2016-06-15,60.8,62.81,60.8,61.73,2381307,TIF
2016-06-16,60.83,61.08,60.37,60.56,2400780,TIF
2016-06-17,60.4,61.47,60.22,61.23,3151264,TIF
2016-06-20,62.25,62.61,61.656,61.75,1735004,TIF
2016-06-21,62.0,62.0,61.15,61.64,1052976,TIF
2016-06-22,61.84,62.34,61.21,61.46,1792976,TIF
2016-06-23,62.17,63.0,61.91,62.63,1445101,TIF
2016-06-24,60.34,60.53,59.23,60.09,7534996,TIF
2016-06-27,59.18,59.21,56.985,57.48,4659200,TIF
2016-06-28,58.48,59.35,58.25,59.07,2223795,TIF
2016-06-29,59.66,60.6,59.5,60.04,1334014,TIF
2016-06-30,60.08,60.79,59.355,60.64,1549237,TIF
2016-07-01,60.4,61.56,60.29,61.3,2040236,TIF
2016-07-05,60.51,60.56,58.56,59.16,3291726,TIF
2016-07-06,59.22,59.78,58.74,59.69,2842722,TIF
2016-07-07,59.81,60.48,58.95,59.53,1621917,TIF
2016-07-08,60.19,61.43,59.73,61.35,1869159,TIF
2016-07-11,61.31,62.37,61.31,62.03,1151081,TIF
2016-07-12,62.25,63.03,62.146,62.68,2028470,TIF
2016-07-13,62.78,62.82,61.72,62.42,1203607,TIF
2016-07-14,63.07,63.45,62.68,62.79,961644,TIF
2016-07-15,62.9,62.9,61.18,61.3,2165526,TIF
2016-07-18,61.3,62.0598,61.03,61.84,1109897,TIF
2016-07-19,61.7,61.78,61.025,61.38,1000217,TIF
2016-07-20,61.78,62.57,61.47,62.39,1454865,TIF
2016-07-21,62.29,63.03,61.78,62.03,1594675,TIF
2016-07-22,62.0,62.22,61.28,62.0,1092318,TIF
2016-07-25,61.95,62.28,61.83,62.0,1219701,TIF
2016-07-26,61.85,63.32,61.81,63.31,1452887,TIF
2016-07-27,63.25,64.06,62.85,63.11,1430029,TIF
2016-07-28,62.92,63.41,62.13,63.35,1031411,TIF
2016-07-29,63.22,64.59,62.85,64.52,2013417,TIF
2016-08-01,64.25,64.32,63.37,63.69,1641811,TIF
2016-08-02,63.28,63.58,60.909,61.42,3206391,TIF
2016-08-03,60.8,61.51,58.765,61.42,2655713,TIF
2016-08-04,61.51,62.11,61.02,61.42,1007900,TIF
2016-08-05,61.96,62.9725,61.93,62.75,1260400,TIF
2016-08-08,63.28,64.75,63.28,64.24,2204976,TIF
2016-08-09,63.99,64.12,62.93,63.41,1450147,TIF
2016-08-10,63.32,64.83,63.32,63.67,1159586,TIF
2016-08-11,65.51,66.72,64.73,66.25,3321801,TIF
2016-08-12,66.25,67.75,66.19,67.31,2120947,TIF
2016-08-15,67.5,68.72,67.5,67.91,1565151,TIF
2016-08-16,67.74,67.88,67.22,67.43,1232834,TIF
2016-08-17,67.11,67.5,67.0,67.27,1311457,TIF
2016-08-18,67.3,68.25,67.14,68.22,1092573,TIF
2016-08-19,67.93,68.62,67.75,68.52,1157867,TIF
2016-08-22,68.52,68.9,67.91,68.07,1215167,TIF
2016-08-23,68.62,70.07,68.62,69.13,2619719,TIF
2016-08-24,69.08,69.97,68.735,68.87,2529111,TIF
2016-08-25,73.87,74.51,72.42,73.28,7449078,TIF
2016-08-26,73.17,74.81,73.03,73.56,3945521,TIF
2016-08-29,73.82,74.05,72.94,72.98,2311496,TIF
2016-08-30,72.61,72.86,71.89,71.98,2110019,TIF
2016-08-31,71.92,72.0805,71.11,71.37,1787091,TIF
2016-09-01,71.11,71.27,70.0,70.37,2087856,TIF
2016-09-02,70.79,70.93,69.99,70.08,1974144,TIF
2016-09-06,70.06,70.31,69.015,69.17,1827744,TIF
2016-09-07,69.26,70.86,69.14,69.78,1332058,TIF
2016-09-08,69.29,70.12,68.9,69.01,1395436,TIF
2016-09-09,68.66,68.8,67.25,67.27,1565020,TIF
2016-09-12,66.83,68.445,66.35,68.3,2046568,TIF
2016-09-13,67.69,70.0,67.52,68.74,2581484,TIF
2016-09-14,68.5,71.31,68.12,70.3,3676810,TIF
2016-09-15,70.19,72.92,69.52,72.66,3991333,TIF
2016-09-16,71.91,72.87,71.9,72.76,3224846,TIF
2016-09-19,72.76,72.97,71.48,71.77,1901127,TIF
2016-09-20,72.04,72.29,71.395,71.53,1355116,TIF
2016-09-21,71.73,72.34,71.29,72.27,734115,TIF
2016-09-22,72.92,73.4,72.37,72.81,829638,TIF
2016-09-23,72.16,73.09,72.16,72.69,809071,TIF
2016-09-26,72.4,72.4,71.1,71.35,984736,TIF
2016-09-27,71.5,72.07,71.2,71.65,1152172,TIF
2016-09-28,71.79,71.9,70.55,71.2,993147,TIF
2016-09-29,71.22,72.56,71.12,71.37,1161421,TIF
2016-09-30,71.94,73.1,71.94,72.63,1233266,TIF
2016-10-03,72.44,72.72,71.61,71.71,1006760,TIF
2016-10-04,71.94,71.94,70.855,71.09,1026070,TIF
2016-10-05,71.64,72.93,71.21,72.8,1184442,TIF
2016-10-06,72.6,73.1,71.57,73.0,1158777,TIF
2016-10-07,72.92,73.535,72.47,73.35,1384667,TIF
2016-10-10,73.74,74.59,73.56,73.87,1829951,TIF
2016-10-11,73.56,74.8,73.09,73.47,1628743,TIF
2016-10-12,73.54,73.9399,73.1,73.35,760061,TIF
2016-10-13,72.87,73.1,71.84,72.82,1099991,TIF
2016-10-14,73.15,73.56,72.44,72.65,1079551,TIF
2016-10-17,72.71,72.88,71.68,71.9,980911,TIF
2016-10-18,72.68,72.84,71.46,72.04,836438,TIF
2016-10-19,72.35,73.32,71.85,73.25,577355,TIF
2016-10-20,73.05,73.6399,72.72,72.79,721310,TIF
2016-10-21,72.44,73.8417,72.44,73.37,685641,TIF
2016-10-24,73.8,74.06,73.32,73.89,1051131,TIF
2016-10-25,73.21,73.98,72.67,73.39,997001,TIF
2016-10-26,72.99,74.32,72.98,73.55,865185,TIF
2016-10-27,73.82,73.83,72.53,72.83,706370,TIF
2016-10-28,72.71,73.81,72.62,73.21,536772,TIF
2016-10-31,73.41,74.29,73.12,73.42,890413,TIF
2016-11-01,73.33,73.86,72.0584,72.76,1042307,TIF
2016-11-02,72.41,73.32,72.18,72.45,949112,TIF
2016-11-03,72.81,73.4499,71.86,72.04,1248223,TIF
2016-11-04,72.09,74.185,72.09,72.93,947191,TIF
2016-11-07,74.0,76.275,73.96,76.09,2234687,TIF
2016-11-08,75.99,76.33,75.01,75.62,1065063,TIF
2016-11-09,74.61,78.03,74.03,77.86,1507273,TIF
2016-11-10,78.27,81.0,78.03,80.23,3079811,TIF
2016-11-11,80.09,81.89,79.0,80.29,2306772,TIF
2016-11-14,80.58,80.8,76.895,78.1,3463805,TIF
2016-11-15,78.37,78.64,75.45,75.96,1903284,TIF
2016-11-16,75.66,76.55,75.33,76.19,1657282,TIF
2016-11-17,76.88,78.15,76.37,77.11,1398759,TIF
2016-11-18,76.76,77.37,75.72,76.35,1195458,TIF
2016-11-21,76.73,77.51,76.43,76.76,934628,TIF
2016-11-22,77.21,77.27,76.04,76.88,2151801,TIF
2016-11-23,76.94,79.61,76.85,79.18,3183073,TIF
2016-11-25,79.28,79.37,77.9,78.06,772640,TIF
2016-11-28,77.82,78.95,76.72,78.14,3153239,TIF
2016-11-29,82.48,84.4,79.75,80.6,9411810,TIF
2016-11-30,80.7,84.92,80.62,82.48,4315586,TIF
2016-12-01,82.42,83.1,81.67,82.51,1812618,TIF
2016-12-02,82.53,82.7799,81.0,81.3,1389946,TIF
2016-12-05,81.81,83.49,81.79,83.24,1774199,TIF
2016-12-06,83.15,83.61,82.6,83.24,1192725,TIF
2016-12-07,83.6,84.72,83.505,84.35,1388931,TIF
2016-12-08,84.23,85.44,83.84,85.06,1540727,TIF
2016-12-09,84.8,85.36,84.35,85.02,1343013,TIF
2016-12-12,85.01,85.19,83.7,84.69,3868073,TIF
2016-12-13,84.62,84.79,83.74,84.21,857712,TIF
2016-12-14,84.2,84.5,82.92,83.17,1549360,TIF
2016-12-15,83.29,83.3,80.91,81.03,3983161,TIF
2016-12-16,80.59,80.99,79.76,79.8,3708794,TIF
2016-12-19,80.23,80.955,79.29,79.94,1018923,TIF
2016-12-20,80.18,80.81,79.965,80.45,900920,TIF
2016-12-21,80.19,80.34,79.5,80.04,752809,TIF
2016-12-22,79.96,80.0,77.52,77.77,1026229,TIF
2016-12-23,77.65,77.83,76.77,77.13,1121792,TIF
2016-12-27,77.5,78.62,77.495,78.37,1081033,TIF
2016-12-28,78.47,78.83,77.3,77.38,721700,TIF
2016-12-29,77.33,78.06,76.8,77.4,935984,TIF
2016-12-30,77.71,78.24,77.07,77.43,519691,TIF
2017-01-03,77.89,78.36,77.16,77.79,1132876,TIF
2017-01-04,78.18,79.69,78.0,79.26,1301216,TIF
2017-01-05,78.16,78.435,76.11,76.81,2211775,TIF
2017-01-06,76.82,77.2225,76.081,77.16,1412819,TIF
2017-01-09,77.09,77.13,76.48,76.84,1569020,TIF
2017-01-10,76.72,77.48,76.48,77.14,1145480,TIF
2017-01-11,76.82,77.95,76.4,77.74,1330517,TIF
2017-01-12,78.04,81.51,78.04,80.55,3533847,TIF
2017-01-13,81.93,83.28,81.23,81.92,2879236,TIF
2017-01-17,78.74,81.3,78.57,79.9,5101381,TIF
2017-01-18,78.84,80.33,77.931,79.94,2847875,TIF
2017-01-19,79.76,80.06,78.4,79.03,2101697,TIF
2017-01-20,79.16,79.82,78.57,79.42,1059911,TIF
2017-01-23,78.97,79.27,78.6,78.74,2542400,TIF
2017-01-24,79.09,79.56,78.4,79.31,1229397,TIF
2017-01-25,79.98,80.6,79.83,80.34,698484,TIF
2017-01-26,80.36,80.75,79.88,79.91,591614,TIF
2017-01-27,80.05,80.2,78.82,79.17,1127605,TIF
2017-01-30,78.71,78.73,77.65,78.05,2410496,TIF
2017-01-31,77.56,79.01,77.15,78.72,1761502,TIF
2017-02-01,78.79,78.79,77.69,78.0,2073486,TIF
2017-02-02,77.84,78.61,77.521,78.18,1571983,TIF
2017-02-03,78.69,81.19,78.64,80.47,2431977,TIF
2017-02-06,78.08,79.48,77.66,78.49,3800565,TIF
2017-02-07,78.27,78.32,77.74,78.28,1313454,TIF
2017-02-08,78.23,79.245,77.93,79.04,998123,TIF
2017-02-09,79.18,80.64,79.18,80.43,1017207,TIF
2017-02-10,80.57,81.68,80.48,81.37,1180272,TIF
2017-02-13,81.57,82.12,81.08,81.63,1384456,TIF
2017-02-14,81.23,83.24,81.23,82.96,1284535,TIF
2017-02-15,82.96,83.49,82.78,83.23,1380439,TIF
2017-02-16,83.5,83.88,82.615,83.01,1668834,TIF
2017-02-17,83.07,86.38,83.02,86.18,2755002,TIF
2017-02-21,86.33,89.45,86.19,88.41,2776279,TIF
2017-02-22,88.04,88.86,87.25,88.3,1284334,TIF
2017-02-23,88.83,90.94,88.63,90.23,3726688,TIF
2017-02-24,90.01,92.63,89.91,91.73,3152248,TIF
2017-02-27,91.78,92.38,91.41,91.97,1550596,TIF
2017-02-28,91.41,92.3,90.84,91.87,1496125,TIF
2017-03-01,92.65,92.74,91.27,91.52,1996285,TIF
2017-03-02,90.72,91.25,89.19,90.09,4801815,TIF
2017-03-03,90.07,90.66,89.78,90.32,2483063,TIF
2017-03-06,89.95,90.17,89.35,89.91,2169145,TIF
2017-03-07,89.25,89.66,88.63,88.76,1609277,TIF
2017-03-08,88.99,89.31,88.54,89.12,2735672,TIF
2017-03-09,88.05,88.83,88.005,88.47,2162293,TIF
2017-03-10,89.12,89.31,88.39,88.71,2190291,TIF
2017-03-13,88.72,88.93,88.29,88.86,1970423,TIF
2017-03-14,88.71,89.77,88.299,89.13,2163389,TIF
2017-03-15,89.41,90.54,89.19,90.47,2003475,TIF
2017-03-16,89.8,90.61,89.76,89.98,2270875,TIF
2017-03-17,93.29,94.0,91.09,92.42,6275157,TIF
2017-03-20,93.28,94.65,93.2,93.83,2800389,TIF
2017-03-21,94.47,95.0,93.7601,94.01,2598103,TIF
2017-03-22,94.02,95.26,93.23,95.11,1579972,TIF
2017-03-23,95.3,96.23,95.05,95.36,1899222,TIF
2017-03-24,95.5,96.42,94.88,95.38,1396527,TIF
2017-03-27,94.68,95.4,93.76,95.07,1326196,TIF
2017-03-28,95.25,96.2,95.02,96.05,1552164,TIF
2017-03-29,95.96,97.29,95.93,96.41,1671348,TIF
2017-03-30,96.02,96.5,94.38,95.25,2694143,TIF
2017-03-31,95.0,95.85,95.0,95.3,1525469,TIF
2017-04-03,95.41,95.63,94.13,94.18,1440836,TIF
2017-04-04,93.83,94.16,93.3,93.65,1803448,TIF
2017-04-05,93.89,94.19,92.49,92.77,1600124,TIF
2017-04-06,93.16,94.08,92.81,93.69,1108932,TIF
2017-04-07,93.6,94.28,93.26,93.47,1137913,TIF
2017-04-10,93.19,94.2995,92.89,93.21,1726458,TIF
2017-04-11,93.21,93.45,91.385,92.15,1352205,TIF
2017-04-12,92.08,92.28,91.5,91.74,952396,TIF
2017-04-13,91.79,92.19,91.16,91.18,1154620,TIF
2017-04-17,91.37,91.545,90.33,91.52,1632880,TIF
2017-04-18,91.28,91.91,90.605,90.77,951182,TIF
2017-04-19,91.04,91.8,91.04,91.55,1039961,TIF
2017-04-20,91.97,92.5,91.68,92.14,914836,TIF
2017-04-21,91.98,92.18,91.49,91.69,809344,TIF
2017-04-24,92.58,92.86,91.98,92.59,969693,TIF
2017-04-25,93.11,93.39,92.23,92.83,1405419,TIF
2017-04-26,93.09,93.57,92.82,93.1,1389547,TIF
2017-04-27,93.14,93.51,92.14,92.37,1193358,TIF
2017-04-28,92.29,92.41,91.27,91.65,1802070,TIF
2017-05-01,91.83,91.86,91.0,91.3,970243,TIF
2017-05-02,91.45,92.62,91.43,92.07,1089999,TIF
2017-05-03,92.14,92.6,91.945,92.17,1287252,TIF
2017-05-04,92.28,92.38,90.96,91.0,1013768,TIF
2017-05-05,91.21,92.53,91.135,92.49,761839,TIF
2017-05-08,92.54,92.75,91.305,91.4,1407374,TIF
2017-05-09,91.51,92.49,91.51,92.46,724935,TIF
2017-05-10,92.66,93.31,92.49,92.95,1118718,TIF
2017-05-11,92.53,92.72,91.02,92.02,811449,TIF
2017-05-12,93.5,93.68,91.36,92.5,1370943,TIF
2017-05-15,92.51,93.0,91.71,92.25,1052260,TIF
2017-05-16,92.32,92.5,91.26,92.45,1195190,TIF
2017-05-17,91.93,92.1,90.63,91.06,950068,TIF
2017-05-18,91.17,92.38,90.58,91.97,1238991,TIF
2017-05-19,92.27,93.22,91.57,92.92,1480651,TIF
2017-05-22,93.41,94.4,93.225,93.67,1160677,TIF
2017-05-23,93.82,94.34,92.77,93.14,2478286,TIF
2017-05-24,85.61,88.32,84.15,85.03,9113361,TIF
2017-05-25,85.67,86.17,84.45,85.82,2896834,TIF
2017-05-26,85.7,86.23,85.15,86.18,1753305,TIF
2017-05-30,86.18,86.89,85.63,85.93,2180300,TIF
2017-05-31,85.74,87.06,84.35,86.96,1871558,TIF
2017-06-01,87.16,89.83,87.01,89.24,2274120,TIF
2017-06-02,89.99,90.63,89.235,89.99,2957366,TIF
2017-06-05,90.0,91.35,89.21,91.04,2316034,TIF
2017-06-06,90.94,91.79,90.24,91.6,2234153,TIF
2017-06-07,92.0,92.83,91.66,92.27,2041440,TIF
2017-06-08,92.92,94.45,92.76,93.66,2630732,TIF
2017-06-09,93.89,94.75,93.16,94.69,2075790,TIF
2017-06-12,94.43,94.61,93.04,93.14,2417599,TIF
2017-06-13,92.84,92.95,91.73,91.84,1245844,TIF
2017-06-14,91.7,91.74,90.42,91.5,1017436,TIF
2017-06-15,91.16,91.36,90.15,91.02,1700841,TIF
2017-06-16,90.12,92.08,90.01,92.08,1832620,TIF
2017-06-19,92.35,94.18,91.9,93.9,1387609,TIF
2017-06-20,93.84,93.88,92.2,92.28,855662,TIF
2017-06-21,92.63,92.9,90.3,91.31,1189742,TIF
2017-06-22,91.35,91.65,90.61,91.43,799250,TIF
2017-06-23,91.41,91.84,90.6,91.79,987706,TIF
2017-06-26,91.69,92.495,91.55,92.31,674236,TIF
2017-06-27,93.33,94.58,93.33,93.69,1845506,TIF
2017-06-28,94.1,94.73,93.76,93.89,1247968,TIF
2017-06-29,94.02,94.02,91.76,92.52,1507197,TIF
2017-06-30,93.13,94.575,92.97,93.87,1831596,TIF
2017-07-03,94.39,94.9,93.6,93.68,585334,TIF
2017-07-05,93.21,93.81,92.77,93.07,1531960,TIF
2017-07-06,92.73,93.36,91.27,93.05,1380442,TIF
2017-07-07,93.05,94.5,92.63,93.84,1040279,TIF
2017-07-10,93.48,93.715,91.08,91.33,1861222,TIF
2017-07-11,91.33,91.49,90.24,90.84,1171136,TIF
2017-07-12,91.46,92.58,91.46,92.46,1017325,TIF
2017-07-13,93.44,94.84,93.16,94.04,1497340,TIF
2017-07-14,93.99,94.08,91.4,91.9,1087240,TIF
2017-07-17,91.9,92.3905,91.48,92.16,1910956,TIF
2017-07-18,92.0,92.4,91.42,91.79,490269,TIF
2017-07-19,91.5,92.2525,91.49,91.86,1021905,TIF
2017-07-20,92.31,92.765,91.7,92.63,959161,TIF
2017-07-21,92.57,93.75,92.23,93.71,743229,TIF
2017-07-24,93.75,93.79,93.22,93.44,716064,TIF
2017-07-25,94.0,95.44,93.585,95.04,948126,TIF
2017-07-26,94.99,95.5,94.34,95.09,809304,TIF
2017-07-27,95.3,95.45,94.29,95.19,840212,TIF
2017-07-28,95.23,96.49,94.63,96.34,1140554,TIF
2017-07-31,96.56,96.94,95.1,95.51,1261690,TIF
2017-08-01,95.69,96.14,94.75,95.86,924023,TIF
2017-08-02,94.81,95.46,91.27,92.44,3405818,TIF
2017-08-03,92.5,93.32,92.46,92.85,1897396,TIF
2017-08-04,93.18,93.36,92.37,93.0,1540156,TIF
2017-08-07,92.41,93.07,91.49,92.16,1973772,TIF
2017-08-08,92.52,92.9,90.865,91.32,2097500,TIF
2017-08-09,90.96,91.32,90.43,91.24,2052216,TIF
2017-08-10,90.62,90.95,89.3,89.34,1503333,TIF
2017-08-11,88.95,90.676,88.76,90.29,910813,TIF
2017-08-14,90.93,91.57,90.42,90.73,796140,TIF
2017-08-15,89.71,90.7,86.845,88.11,1464854,TIF
2017-08-16,88.67,89.5099,87.62,89.38,1040761,TIF
2017-08-17,89.1,89.53,88.18,88.37,958738,TIF
2017-08-18,88.23,88.98,87.72,88.03,1289751,TIF
2017-08-21,88.1,88.61,87.62,87.82,1587606,TIF
2017-08-22,88.29,88.88,87.92,88.5,1174397,TIF
2017-08-23,88.06,89.1,87.9,88.72,2471491,TIF
2017-08-24,91.49,92.5,86.31,87.55,2775132,TIF
2017-08-25,87.77,88.43,86.88,88.0,1740342,TIF
2017-08-28,88.53,89.68,88.53,89.35,1434303,TIF
2017-08-29,88.69,89.05,87.81,88.28,1154054,TIF
2017-08-30,88.04,88.46,87.46,87.65,1429383,TIF
2017-08-31,88.18,91.6099,88.18,91.4,2117472,TIF
2017-09-01,91.4,92.53,90.96,92.37,1488306,TIF
2017-09-05,92.99,93.44,91.45,92.25,3697630,TIF
2017-09-06,92.44,94.28,92.3908,93.48,1793163,TIF
2017-09-07,93.81,93.97,93.11,93.51,2015582,TIF
2017-09-08,93.32,93.89,92.5,93.16,1403960,TIF
2017-09-11,93.59,95.88,93.11,95.6,1332552,TIF
2017-09-12,95.96,97.1,95.54,96.48,1426990,TIF
2017-09-13,96.55,97.09,95.49,95.51,2394978,TIF
2017-09-14,93.81,94.13,89.9,90.95,4538641,TIF
2017-09-15,90.84,90.84,89.07,90.31,3931953,TIF
2017-09-18,90.8,91.0,89.3,89.47,1427400,TIF
2017-09-19,89.21,91.08,88.67,90.32,1936378,TIF
2017-09-20,90.4,90.45,89.03,89.93,1160437,TIF
2017-09-21,90.57,90.92,89.7,89.85,1131565,TIF
2017-09-22,88.52,88.93,86.15,87.84,3076666,TIF
2017-09-25,87.94,88.58,87.87,88.03,1579984,TIF
2017-09-26,88.04,89.92,88.04,89.66,1148471,TIF
2017-09-27,89.89,90.365,89.43,89.87,934894,TIF
2017-09-28,90.24,91.02,89.75,90.94,1194172,TIF
2017-09-29,91.49,92.54,91.05,91.78,1869156,TIF
2017-10-02,92.4,93.45,91.5,92.7,1870640,TIF
2017-10-03,92.87,93.9,92.38,93.02,1704979,TIF
2017-10-04,93.09,95.28,92.67,94.0,2367952,TIF
2017-10-05,94.41,94.83,93.76,94.14,1200396,TIF
2017-10-06,94.05,95.25,93.68,94.61,1297205,TIF
2017-10-09,94.62,94.73,92.22,93.44,1516908,TIF
2017-10-10,93.47,94.25,92.77,92.87,797369,TIF
2017-10-11,92.78,93.77,92.611,93.27,1107894,TIF
2017-10-12,92.91,93.065,91.85,92.08,1377743,TIF
2017-10-13,92.24,94.93,92.24,94.4,1794124,TIF
2017-10-16,94.62,95.39,93.88,94.69,1300509,TIF
2017-10-17,94.71,95.2,94.175,94.94,1664100,TIF
2017-10-18,95.1,95.19,93.71,94.42,1141151,TIF
2017-10-19,94.35,94.68,93.0,93.6,822464,TIF
2017-10-20,93.93,94.64,93.93,94.54,1125357,TIF
2017-10-23,94.82,95.04,93.55,93.67,652110,TIF
2017-10-24,93.6,94.06,93.08,93.95,853152,TIF
2017-10-25,94.0,94.14,92.7,93.48,666790,TIF
2017-10-26,93.63,94.62,93.52,94.1,783018,TIF
2017-10-27,93.83,94.11,93.0,94.05,1013368,TIF
2017-10-30,93.84,94.0,92.97,93.55,824723,TIF
2017-10-31,93.41,93.96,92.92,93.62,679294,TIF
2017-11-01,94.3,95.31,93.84,93.98,1207368,TIF
2017-11-02,94.03,94.18,92.57,93.01,892372,TIF
2017-11-03,93.0,93.23,92.42,92.56,1867966,TIF
2017-11-06,92.62,93.55,92.5,92.99,740686,TIF
2017-11-07,92.93,93.165,91.81,92.35,933370,TIF
2017-11-08,91.99,91.99,90.71,90.87,997842,TIF
2017-11-09,90.59,91.29,90.47,91.0,1549088,TIF
2017-11-10,91.0,92.1299,90.46,91.57,1813582,TIF
2017-11-13,91.54,93.47,91.47,93.08,1130316,TIF
2017-11-14,92.14,93.83,92.0373,93.55,767972,TIF
2017-11-15,93.38,93.39,92.39,92.51,1106305,TIF
2017-11-16,93.0,93.55,92.32,92.94,1331361,TIF
2017-11-17,93.3,95.35,93.07,94.83,1544200,TIF
2017-11-20,94.8,95.44,94.0,94.33,1143939,TIF
2017-11-21,93.0,94.06,91.9301,93.54,1648587,TIF
2017-11-22,93.55,94.47,93.4978,94.09,938436,TIF
2017-11-24,94.3,94.74,92.95,93.04,711346,TIF
2017-11-27,93.5,94.14,92.51,93.29,2207603,TIF
2017-11-28,93.38,94.7,92.24,94.04,3338176,TIF
2017-11-29,92.7,94.685,90.55,92.55,3331604,TIF
2017-11-30,91.86,94.83,91.26,94.5,2904812,TIF
2017-12-01,95.13,98.58,95.03,97.25,3090278,TIF
2017-12-04,97.63,98.64,95.31,95.54,1993420,TIF
2017-12-05,95.41,95.49,93.95,95.02,870157,TIF
2017-12-06,95.42,96.22,94.88,95.19,1133037,TIF
2017-12-07,95.32,96.94,95.29,95.52,1374342,TIF
2017-12-08,95.54,96.55,95.37,95.75,1337529,TIF
2017-12-11,96.1,96.8799,95.78,96.34,1261585,TIF
2017-12-12,96.22,96.84,95.5,95.5,1049991,TIF
2017-12-13,95.4,96.66,95.07,96.1,750390,TIF
2017-12-14,97.57,100.8,97.52,99.34,2405316,TIF
2017-12-15,100.36,101.88,99.68,101.34,2506205,TIF
2017-12-18,100.9,101.93,100.01,100.61,1965743,TIF
2017-12-19,100.24,101.0,99.75,100.42,1706771,TIF
2017-12-20,100.86,101.16,99.8075,100.05,837849,TIF
2017-12-21,100.88,103.07,100.3,102.46,1121508,TIF
2017-12-22,102.43,102.98,101.71,102.84,853529,TIF
2017-12-26,103.0,105.42,102.995,105.2,1084985,TIF
2017-12-27,105.29,105.7,104.7,105.24,974158,TIF
2017-12-28,105.23,105.23,103.42,104.22,760268,TIF
2017-12-29,104.74,104.86,103.52,103.95,796781,TIF
2018-01-02,104.57,106.59,104.54,106.43,1627455,TIF
2018-01-03,106.99,108.19,106.71,107.03,4658953,TIF
2018-01-04,106.35,106.97,105.14,106.75,1328514,TIF
2018-01-05,107.29,107.435,106.44,106.57,1147183,TIF
2018-01-08,106.99,107.45,105.71,106.84,2435535,TIF
2018-01-09,106.72,107.02,105.66,106.54,772437,TIF
2018-01-10,105.94,106.65,104.9,105.84,1822713,TIF
2018-01-11,106.34,107.79,105.59,107.46,1117126,TIF
2018-01-12,108.0,108.9,107.47,108.46,1119765,TIF
2018-01-16,108.99,109.49,106.95,107.58,1491010,TIF
2018-01-17,106.3,110.17,105.13,108.99,2739309,TIF
2018-01-18,108.83,110.12,107.67,108.05,1932634,TIF
2018-01-19,107.65,108.5,107.18,107.77,2535695,TIF
2018-01-22,108.02,109.96,107.85,109.88,1301120,TIF
2018-01-23,109.0,109.765,108.25,108.86,1174935,TIF
2018-01-24,108.87,111.44,108.56,109.12,1157211,TIF
2018-01-25,109.08,109.48,108.42,109.13,1040996,TIF
2018-01-26,110.0,110.0,108.07,109.71,742317,TIF
2018-01-29,109.11,109.65,108.6489,109.3,613521,TIF
2018-01-30,108.73,109.09,107.68,108.52,793296,TIF
2018-01-31,108.84,109.26,106.28,106.65,1064715,TIF
2018-02-01,106.09,107.21,105.3,106.85,2148463,TIF
2018-02-02,106.0,107.16,104.87,105.51,1599448,TIF
2018-02-05,104.54,105.9,100.67,100.74,1554585,TIF
2018-02-06,98.78,103.38,98.11,103.05,2604986,TIF
2018-02-07,102.92,105.4,102.175,103.08,974594,TIF
2013-02-08,45.5,45.82,45.45,45.68,3788701,TJX
2013-02-11,45.62,45.69,45.33,45.4,2511558,TJX
2013-02-12,45.37,45.46,45.09,45.2,3289407,TJX
2013-02-13,45.38,45.66,44.97,45.01,2746059,TJX
2013-02-14,44.93,45.35,44.92,45.21,5872109,TJX
2013-02-15,45.21,45.33,44.39,45.01,6850236,TJX
2013-02-19,45.14,45.25,44.6,45.15,4062657,TJX
2013-02-20,45.09,45.14,44.29,44.3,5177495,TJX
2013-02-21,44.13,44.64,44.04,44.21,3587587,TJX
2013-02-22,44.26,44.365,43.8,44.22,4700538,TJX
2013-02-25,44.41,44.5301,43.57,43.58,5116473,TJX
2013-02-26,43.65,43.93,43.565,43.67,5820016,TJX
2013-02-27,43.66,44.86,43.43,44.75,6026738,TJX
2013-02-28,44.83,45.425,44.82,44.97,7586609,TJX
2013-03-01,44.89,45.2,44.75,44.98,6793718,TJX
2013-03-04,45.02,45.44,44.91,45.2,3670586,TJX
2013-03-05,45.29,45.38,45.01,45.18,5182711,TJX
2013-03-06,45.19,45.4,44.87,44.94,3964630,TJX
2013-03-07,45.12,45.25,44.55,44.62,4348271,TJX
2013-03-08,44.77,44.99,44.5399,44.91,3294648,TJX
2013-03-11,44.88,45.0,44.75,44.79,2772822,TJX
2013-03-12,44.78,44.94,44.53,44.59,4293038,TJX
2013-03-13,44.63,45.095,44.58,45.02,3694619,TJX
2013-03-14,45.06,45.475,45.04,45.2,2814490,TJX
2013-03-15,44.99,45.25,44.9,44.92,4871318,TJX
2013-03-18,44.55,45.27,44.5,44.95,5272125,TJX
2013-03-19,45.01,45.15,44.69,45.1,6541148,TJX
2013-03-20,45.33,45.53,45.06,45.39,6082496,TJX
2013-03-21,45.14,45.815,45.012,45.61,5703645,TJX
2013-03-22,45.66,46.845,45.66,46.62,6668599,TJX
2013-03-25,46.76,47.37,46.67,47.12,8280997,TJX
2013-03-26,47.21,47.24,46.53,47.02,6653062,TJX
2013-03-27,46.89,47.157,46.73,46.89,3766836,TJX
2013-03-28,46.77,46.99,46.56,46.75,4638464,TJX
2013-04-01,46.85,47.25,46.7,46.9,3301975,TJX
2013-04-02,47.22,47.44,46.93,47.37,3748347,TJX
2013-04-03,47.36,47.58,46.98,47.09,4024725,TJX
2013-04-04,47.06,47.41,47.04,47.39,2441467,TJX
2013-04-05,46.9,47.19,46.6,47.14,4002426,TJX
2013-04-08,46.95,47.46,46.93,47.45,3925827,TJX
2013-04-09,47.5,48.195,46.81,47.66,8660877,TJX
2013-04-10,47.67,47.9379,47.36,47.51,3610652,TJX
2013-04-11,47.37,48.83,47.37,48.74,8049319,TJX
2013-04-12,48.61,48.71,48.39,48.58,4334007,TJX
2013-04-15,48.32,48.76,47.52,47.55,3881935,TJX
2013-04-16,47.85,47.85,47.37,47.72,3279422,TJX
2013-04-17,47.58,47.655,47.08,47.31,4001035,TJX
2013-04-18,47.34,47.49,46.615,46.7,3351031,TJX
2013-04-19,46.91,47.22,46.65,47.0,3011154,TJX
2013-04-22,47.16,47.35,46.79,47.14,2851448,TJX
2013-04-23,47.46,47.75,46.76,47.16,3740917,TJX
2013-04-24,47.28,47.81,47.27,47.42,2397334,TJX
2013-04-25,47.57,48.53,47.47,48.29,2948018,TJX
2013-04-26,48.29,48.53,48.21,48.4,1900425,TJX
2013-04-29,48.46,48.965,48.4,48.84,2999788,TJX
2013-04-30,48.68,48.84,48.3,48.77,4035147,TJX
2013-05-01,48.79,48.905,48.3,48.36,2166736,TJX
2013-05-02,48.32,48.87,48.11,48.87,1955874,TJX
2013-05-03,49.04,49.71,48.92,49.55,2989376,TJX
2013-05-06,49.51,49.69,49.095,49.29,2477678,TJX
2013-05-07,49.3,50.03,49.14,50.03,3355285,TJX
2013-05-08,49.95,50.61,49.81,50.4,3610777,TJX
2013-05-09,50.5,51.2225,50.39,50.69,4440109,TJX
2013-05-10,50.78,51.08,50.71,50.96,3223438,TJX
2013-05-13,50.96,51.1,50.5,50.65,2705685,TJX
2013-05-14,50.58,51.585,50.58,51.45,4032420,TJX
2013-05-15,51.42,51.84,51.21,51.62,3154031,TJX
2013-05-16,51.47,51.581,50.593,50.76,3064429,TJX
2013-05-17,50.62,51.37,50.6,51.33,3225973,TJX
2013-05-20,51.28,51.68,50.84,51.35,2780381,TJX
2013-05-21,50.87,51.8275,50.43,51.72,3336680,TJX
2013-05-22,51.65,51.79,50.01,50.23,5319582,TJX
2013-05-23,49.96,50.47,49.605,50.3,3719746,TJX
2013-05-24,50.12,51.035,49.82,50.85,3488486,TJX
2013-05-28,51.28,51.32,50.42,50.69,3734978,TJX
2013-05-29,50.5,50.5,49.75,49.99,2802229,TJX
2013-05-30,50.14,50.45,49.97,50.05,2605326,TJX
2013-05-31,49.85,50.74,49.85,50.61,6131946,TJX
2013-06-03,50.55,50.59,49.695,50.35,5083423,TJX
2013-06-04,50.43,50.83,50.0,50.51,3628117,TJX
2013-06-05,50.37,50.7,49.91,50.01,3347016,TJX
2013-06-06,49.93,50.1,49.46,49.92,4416195,TJX
2013-06-07,50.19,50.57,49.95,50.45,3791854,TJX
2013-06-10,50.59,50.8,50.179,50.3,2537673,TJX
2013-06-11,50.0,50.24,49.75,49.89,3323855,TJX
2013-06-12,50.02,50.33,49.92,49.98,3506456,TJX
2013-06-13,50.05,51.25,49.83,51.18,4127200,TJX
2013-06-14,51.13,51.17,50.25,50.42,2962251,TJX
2013-06-17,50.59,50.65,49.53,49.77,4979927,TJX
2013-06-18,49.76,50.61,49.635,50.53,3803858,TJX
2013-06-19,50.69,50.8599,49.84,49.84,2882229,TJX
2013-06-20,49.54,49.72,48.91,48.97,3187986,TJX
2013-06-21,49.41,49.68,48.93,49.49,4577194,TJX
2013-06-24,49.22,49.35,48.71,48.85,3369577,TJX
2013-06-25,49.08,49.55,48.77,49.25,3945454,TJX
2013-06-26,49.67,49.9,49.37,49.53,2389576,TJX
2013-06-27,49.76,50.47,49.73,50.12,2937634,TJX
2013-06-28,50.07,50.53,49.89,50.06,5229945,TJX
2013-07-01,50.4,50.93,50.36,50.47,2555140,TJX
2013-07-02,50.46,50.73,50.03,50.24,2888377,TJX
2013-07-03,49.87,50.405,49.71,50.29,1276315,TJX
2013-07-05,50.59,51.07,50.305,50.92,1735708,TJX
2013-07-08,51.15,51.62,50.93,51.41,3175931,TJX
2013-07-09,51.65,51.72,51.015,51.26,3654035,TJX
2013-07-10,51.18,51.79,51.16,51.77,3778180,TJX
2013-07-11,52.05,52.35,51.95,52.24,3023495,TJX
2013-07-12,52.24,52.6,52.11,52.31,3205246,TJX
2013-07-15,52.27,52.46,52.01,52.19,3138637,TJX
2013-07-16,52.11,52.64,52.06,52.26,2843810,TJX
2013-07-17,52.4,52.7,52.24,52.43,2896969,TJX
2013-07-18,52.43,52.96,52.23,52.41,2819644,TJX
2013-07-19,52.48,52.48,52.13,52.4,2427724,TJX
2013-07-22,52.06,52.3,51.68,52.16,2775958,TJX
2013-07-23,52.25,52.25,51.89,51.94,1865084,TJX
2013-07-24,51.98,52.01,51.36,51.6,2855608,TJX
2013-07-25,51.4,51.81,51.23,51.77,2789251,TJX
2013-07-26,51.52,51.69,51.165,51.65,2050340,TJX
2013-07-29,51.52,51.88,51.36,51.8,1616185,TJX
2013-07-30,51.97,52.36,51.86,52.09,2219850,TJX
2013-07-31,52.08,52.45,51.96,52.04,2728129,TJX
2013-08-01,52.35,53.52,52.26,53.48,3011061,TJX
2013-08-02,53.25,54.08,53.07,53.93,3577271,TJX
2013-08-05,53.76,54.29,53.67,54.25,3017276,TJX
2013-08-06,54.05,54.05,53.35,53.76,3651142,TJX
2013-08-07,53.56,53.575,52.75,52.89,3037912,TJX
2013-08-08,53.1,53.27,52.69,52.79,2110888,TJX
2013-08-09,52.66,52.77,52.27,52.4,2443565,TJX
2013-08-12,52.16,52.54,52.049,52.4,3009740,TJX
2013-08-13,52.24,52.74,52.15,52.68,2349930,TJX
2013-08-14,52.46,52.51,51.745,51.97,2755851,TJX
2013-08-15,51.56,51.56,50.58,50.77,3145574,TJX
2013-08-16,50.65,51.275,50.46,50.48,4400983,TJX
2013-08-19,50.41,50.99,50.31,50.75,4306480,TJX
2013-08-20,53.0,54.41,52.621,54.24,8101087,TJX
2013-08-21,54.0,54.49,53.5913,54.12,5029459,TJX
2013-08-22,54.12,54.385,53.79,54.16,2881968,TJX
2013-08-23,54.24,54.5,54.0001,54.44,2827494,TJX
2013-08-26,54.41,54.66,53.96,54.03,2142062,TJX
2013-08-27,53.55,53.69,52.9,52.95,3014129,TJX
2013-08-28,53.06,53.2,52.78,52.8,2203314,TJX
2013-08-29,52.7,53.29,52.53,53.0,2364542,TJX
2013-08-30,53.1,53.148,52.555,52.72,2495212,TJX
2013-09-03,53.19,53.79,52.99,53.13,2306948,TJX
2013-09-04,53.22,54.17,53.11,53.87,2824742,TJX
2013-09-05,53.93,54.44,53.87,54.12,2557431,TJX
2013-09-06,54.17,54.38,53.395,53.92,2992602,TJX
2013-09-09,53.62,53.97,53.61,53.95,2565467,TJX
2013-09-10,53.96,53.99,53.65,53.92,3320192,TJX
2013-09-11,53.99,54.839,53.95,54.57,3045086,TJX
2013-09-12,54.49,54.54,53.97,54.08,2695757,TJX
2013-09-13,54.18,54.22,53.72,54.2,1861308,TJX
2013-09-16,54.54,55.46,54.44,55.29,3167571,TJX
2013-09-17,55.27,56.06,55.21,55.94,3205598,TJX
2013-09-18,55.84,56.915,55.62,56.84,3944322,TJX
2013-09-19,57.0,57.16,56.5,56.72,4539352,TJX
2013-09-20,56.8,56.81,56.24,56.6,4099285,TJX
2013-09-23,56.32,56.34,55.82,56.12,2530852,TJX
2013-09-24,56.03,56.05,55.46,55.87,4941910,TJX
2013-09-25,56.05,56.22,55.46,55.62,2884229,TJX
2013-09-26,55.76,56.49,55.7,56.47,2902698,TJX
2013-09-27,56.45,56.52,56.19,56.47,1983611,TJX
2013-09-30,55.9,56.58,55.86,56.39,2894120,TJX
2013-10-01,56.46,56.89,56.4,56.78,1850945,TJX
2013-10-02,56.47,56.85,56.25,56.71,2080447,TJX
2013-10-03,56.6,56.71,55.82,56.19,2088304,TJX
2013-10-04,56.19,56.6801,56.03,56.35,1692566,TJX
2013-10-07,55.94,56.15,55.35,55.36,2369182,TJX
2013-10-08,55.44,55.58,54.63,54.67,2054843,TJX
2013-10-09,54.85,55.26,54.66,54.91,2516399,TJX
2013-10-10,55.35,55.73,55.233,55.73,2261912,TJX
2013-10-11,55.59,55.6,55.08,55.57,2353031,TJX
2013-10-14,55.26,56.295,55.25,56.19,2029434,TJX
2013-10-15,56.15,56.15,55.43,55.63,2492507,TJX
2013-10-16,55.99,57.78,55.91,57.72,3837306,TJX
2013-10-17,57.47,57.71,57.015,57.56,3992052,TJX
2013-10-18,57.77,57.77,57.16,57.77,2690777,TJX
2013-10-21,57.77,57.98,57.19,57.58,3131252,TJX
2013-10-22,58.31,58.86,57.9,58.59,3628337,TJX
2013-10-23,58.4,58.93,58.3701,58.7,2546486,TJX
2013-10-24,58.79,58.97,58.6,58.79,2270061,TJX
2013-10-25,58.86,59.14,58.475,59.1,2203739,TJX
2013-10-28,59.02,59.435,58.62,58.76,3194487,TJX
2013-10-29,59.01,60.06,59.0,60.04,3570855,TJX
2013-10-30,60.1,61.01,60.05,60.24,3857563,TJX
2013-10-31,60.13,60.92,59.8354,60.79,4422909,TJX
2013-11-01,60.96,61.29,60.505,60.88,3039545,TJX
2013-11-04,60.87,61.0,60.48,60.83,1987015,TJX
2013-11-05,60.6,61.41,60.44,61.29,2635981,TJX
2013-11-06,61.5,61.9401,61.03,61.72,2898730,TJX
2013-11-07,61.93,62.24,60.35,60.61,4220852,TJX
2013-11-08,60.68,61.72,60.68,61.72,2294959,TJX
2013-11-11,61.72,62.04,61.38,61.69,2637151,TJX
2013-11-12,61.46,61.75,61.29,61.62,2258914,TJX
2013-11-13,61.57,62.76,61.49,62.72,2891304,TJX
2013-11-14,62.79,63.1,62.34,63.01,2197017,TJX
2013-11-15,62.91,63.53,62.73,63.52,2470566,TJX
2013-11-18,63.78,63.78,62.22,62.49,4555479,TJX
2013-11-19,62.58,63.93,62.53,63.12,3815418,TJX
2013-11-20,63.12,63.64,63.0101,63.27,3767985,TJX
2013-11-21,63.25,64.09,63.18,63.99,3327587,TJX
2013-11-22,63.28,63.43,62.67,63.06,5239989,TJX
2013-11-25,63.57,64.0,63.0,63.16,2857017,TJX
2013-11-26,63.28,63.55,63.02,63.04,3907094,TJX
2013-11-27,63.22,63.37,63.0,63.26,2533729,TJX
2013-11-29,63.46,63.79,62.85,62.88,2302324,TJX
2013-12-02,62.98,63.449,62.55,62.71,4469183,TJX
2013-12-03,62.32,62.63,62.08,62.45,3586641,TJX
2013-12-04,62.05,62.81,61.63,62.61,5179576,TJX
2013-12-05,62.57,62.91,62.18,62.23,3354843,TJX
2013-12-06,62.72,62.76,61.87,62.34,3329540,TJX
2013-12-09,63.48,63.48,61.905,62.06,3968040,TJX
2013-12-10,62.0,62.48,61.9,62.18,3296396,TJX
2013-12-11,62.35,62.43,61.26,61.35,3689675,TJX
2013-12-12,61.42,61.855,61.08,61.25,3382509,TJX
2013-12-13,61.52,61.54,61.1,61.17,2938966,TJX
2013-12-16,61.41,61.84,61.09,61.62,2880025,TJX
2013-12-17,61.83,61.94,61.36,61.36,2450663,TJX
2013-12-18,61.4,62.52,61.09,62.5,3623815,TJX
2013-12-19,62.28,62.58,61.96,62.55,3153087,TJX
2013-12-20,62.57,63.14,62.36,62.49,5141838,TJX
2013-12-23,62.84,62.99,62.46,62.71,2129799,TJX
2013-12-24,62.99,63.38,62.86,63.03,1169613,TJX
2013-12-26,63.2,63.81,63.18,63.65,1606418,TJX
2013-12-27,63.75,63.78,63.12,63.38,1652222,TJX
2013-12-30,63.43,63.72,62.99,63.32,1761327,TJX
2013-12-31,63.32,63.8025,63.25,63.73,1628120,TJX
2014-01-02,63.36,64.33,63.19,63.48,2098457,TJX
2014-01-03,63.26,64.1401,63.25,63.6,1651849,TJX
2014-01-06,63.82,64.02,62.865,62.91,3138566,TJX
2014-01-07,63.0,63.995,62.95,63.18,3146893,TJX
2014-01-08,63.28,63.56,62.91,63.5,3047954,TJX
2014-01-09,63.59,63.79,63.23,63.32,2520529,TJX
2014-01-10,63.66,64.07,63.5001,64.05,2880210,TJX
2014-01-13,63.91,64.38,62.76,62.91,3643873,TJX
2014-01-14,63.0,63.2,62.39,62.86,3442941,TJX
2014-01-15,62.92,63.05,62.39,62.55,2613129,TJX
2014-01-16,62.48,62.72,62.0301,62.13,3068606,TJX
2014-01-17,62.22,62.42,61.7535,61.86,4818823,TJX
2014-01-21,61.37,61.83,59.5,60.21,7098301,TJX
2014-01-22,60.3,60.31,59.13,59.19,7335463,TJX
2014-01-23,58.87,59.08,58.29,58.4,5476234,TJX
2014-01-24,58.05,58.47,57.75,57.75,4003077,TJX
2014-01-27,57.63,58.35,56.62,58.1,5630611,TJX
2014-01-28,58.17,58.755,58.06,58.15,4149568,TJX
2014-01-29,57.51,58.01,57.11,57.25,4510231,TJX
2014-01-30,57.7,57.83,57.18,57.51,3555567,TJX
2014-01-31,56.8,57.715,56.47,57.36,4312882,TJX
2014-02-03,57.35,57.35,56.04,56.24,5720850,TJX
2014-02-04,56.53,56.58,55.93,56.03,3511849,TJX
2014-02-05,56.0,57.94,55.82,57.79,7653346,TJX
2014-02-06,57.96,59.5,57.66,59.39,6036685,TJX
2014-02-07,59.61,60.03,59.06,59.43,3858337,TJX
2014-02-10,59.54,59.5498,58.7,59.26,3035276,TJX
2014-02-11,59.28,60.15,59.075,59.96,3418893,TJX
2014-02-12,60.09,60.63,59.91,60.13,2637681,TJX
2014-02-13,59.89,60.52,59.72,60.17,3260731,TJX
2014-02-14,59.91,60.17,59.48,59.79,3403534,TJX
2014-02-18,60.0,60.39,59.77,60.23,3811386,TJX
2014-02-19,60.19,60.66,59.79,59.85,3118909,TJX
2014-02-20,60.03,60.33,59.32,60.02,3429654,TJX
2014-02-21,60.14,60.48,59.75,60.08,4093980,TJX
2014-02-24,60.11,61.0,59.98,60.39,3940206,TJX
2014-02-25,60.36,61.26,59.905,60.99,5866379,TJX
2014-02-26,61.54,62.22,60.165,60.29,8054694,TJX
2014-02-27,60.26,61.0,60.01,60.73,6196959,TJX
2014-02-28,60.8,61.55,60.4,61.46,5205784,TJX
2014-03-03,60.83,61.23,60.45,60.89,3690180,TJX
2014-03-04,61.31,61.73,61.31,61.54,2443328,TJX
2014-03-05,61.63,62.0,61.52,61.73,3141767,TJX
2014-03-06,61.76,61.76,60.68,61.13,3845702,TJX
2014-03-07,61.32,61.81,61.15,61.71,2658628,TJX
2014-03-10,61.53,62.29,61.461,62.23,3040974,TJX
2014-03-11,62.28,62.37,61.6812,61.84,2499456,TJX
2014-03-12,61.49,61.67,61.055,61.51,3128163,TJX
2014-03-13,61.73,61.82,60.91,61.06,2214636,TJX
2014-03-14,60.99,61.75,60.9399,61.35,2393448,TJX
2014-03-17,61.55,62.15,61.26,62.05,3044061,TJX
2014-03-18,61.99,61.99,60.77,60.8,3796461,TJX
2014-03-19,60.78,61.11,60.21,60.51,3438344,TJX
2014-03-20,60.35,60.915,60.34,60.69,2833952,TJX
2014-03-21,61.13,61.92,60.94,61.75,7440884,TJX
2014-03-24,61.8,62.02,60.57,60.57,3108693,TJX
2014-03-25,60.93,61.0,59.95,60.06,3632296,TJX
2014-03-26,60.2,60.26,59.51,59.66,4070824,TJX
2014-03-27,59.64,60.0,59.29,59.4,2932681,TJX
2014-03-28,59.5,60.16,59.4317,60.1,2584847,TJX
2014-03-31,60.43,60.72,60.14,60.65,3294478,TJX
2014-04-01,60.84,61.25,60.755,61.19,2515187,TJX
2014-04-02,61.36,62.23,61.35,62.16,2959067,TJX
2014-04-03,62.18,62.36,61.34,61.55,3116329,TJX
2014-04-04,61.93,62.08,61.11,61.18,2802403,TJX
2014-04-07,61.11,61.17,59.57,59.88,3076067,TJX
2014-04-08,59.64,60.51,59.27,60.45,2351106,TJX
2014-04-09,60.5,60.52,59.32,60.25,3344375,TJX
2014-04-10,60.15,60.385,58.845,58.88,2759280,TJX
2014-04-11,58.43,58.49,57.61,57.83,4101941,TJX
2014-04-14,58.24,58.44,57.71,58.29,5911859,TJX
2014-04-15,58.41,58.815,57.95,58.68,4102301,TJX
2014-04-16,59.14,59.34,58.6,59.03,2289741,TJX
2014-04-17,58.89,59.12,58.54,58.7,2162857,TJX
2014-04-21,58.7,59.43,58.7,59.39,3136334,TJX
2014-04-22,59.33,59.84,58.99,59.7,2779044,TJX
2014-04-23,59.63,59.83,58.82,58.85,2629538,TJX
2014-04-24,59.02,59.09,58.0326,58.25,3186304,TJX
2014-04-25,58.2,58.58,57.84,58.14,2325684,TJX
2014-04-28,58.44,59.04,57.93,58.54,2934443,TJX
2014-04-29,58.82,58.86,58.3,58.45,2613626,TJX
2014-04-30,58.54,58.75,58.04,58.18,2665711,TJX
2014-05-01,58.14,58.77,57.96,58.26,2614444,TJX
2014-05-02,58.2,59.04,58.2,58.38,1639530,TJX
2014-05-05,58.22,58.67,57.96,58.1,1854292,TJX
2014-05-06,57.85,57.88,56.98,57.03,3231235,TJX
2014-05-07,57.12,57.27,56.67,57.21,2895475,TJX
2014-05-08,57.33,58.23,57.11,57.82,3366257,TJX
2014-05-09,57.91,58.5,57.685,58.47,2898861,TJX
2014-05-12,58.7,59.95,58.7,59.86,3941858,TJX
2014-05-13,59.73,59.75,58.96,59.08,2669223,TJX
2014-05-14,59.08,59.72,59.035,59.13,3362605,TJX
2014-05-15,58.76,58.85,57.75,58.12,4969300,TJX
2014-05-16,58.11,58.72,58.02,58.56,3954805,TJX
2014-05-19,58.37,58.54,57.825,58.4,3413972,TJX
2014-05-20,56.05,56.9,53.87,53.95,17345374,TJX
2014-05-21,54.33,56.74,54.31,56.6,11885648,TJX
2014-05-22,56.62,56.9,55.27,55.47,6216997,TJX
2014-05-23,55.49,56.09,55.14,55.15,4156376,TJX
2014-05-27,55.33,55.49,54.58,54.66,5224824,TJX
2014-05-28,54.61,54.7,54.1,54.3,7200861,TJX
2014-05-29,54.67,54.69,54.12,54.45,4250835,TJX
2014-05-30,54.4,54.63,54.15,54.45,5419685,TJX
2014-06-02,54.64,54.72,54.07,54.13,4138709,TJX
2014-06-03,54.01,54.285,53.86,54.23,5697183,TJX
2014-06-04,54.23,55.59,54.125,55.53,7502595,TJX
2014-06-05,55.49,56.065,55.16,56.02,6555083,TJX
2014-06-06,56.14,56.84,56.08,56.42,4779409,TJX
2014-06-09,56.22,56.885,56.155,56.22,3270677,TJX
2014-06-10,56.06,56.25,55.82,56.06,3213182,TJX
2014-06-11,55.83,55.85,55.35,55.47,4070147,TJX
2014-06-12,55.34,55.4,54.56,54.69,4242591,TJX
2014-06-13,54.73,54.89,54.45,54.79,3106152,TJX
2014-06-16,54.81,54.84,54.4,54.71,3054741,TJX
2014-06-17,54.75,54.88,54.35,54.74,3244909,TJX
2014-06-18,54.72,55.6,54.69,55.56,3120807,TJX
2014-06-19,55.58,55.58,55.06,55.12,3085732,TJX
2014-06-20,55.38,55.46,54.89,54.95,5368169,TJX
2014-06-23,54.79,55.05,54.54,54.81,3495323,TJX
2014-06-24,54.8,54.84,53.82,53.84,4910284,TJX
2014-06-25,53.79,53.9,52.95,53.14,8463096,TJX
2014-06-26,53.19,53.28,51.965,52.82,7205626,TJX
2014-06-27,52.69,53.075,52.63,52.77,5347635,TJX
2014-06-30,52.83,53.23,52.83,53.15,4847888,TJX
2014-07-01,53.07,53.61,53.03,53.51,3511050,TJX
2014-07-02,53.42,53.96,53.41,53.71,3151216,TJX
2014-07-03,53.75,54.01,53.68,53.8,2186427,TJX
2014-07-07,53.63,53.84,53.268,53.41,5275069,TJX
2014-07-08,53.4,53.96,53.13,53.85,4489368,TJX
2014-07-09,53.94,54.73,53.91,54.48,4113759,TJX
2014-07-10,53.91,54.24,53.6,53.78,4041400,TJX
2014-07-11,53.61,53.79,53.31,53.55,2802961,TJX
2014-07-14,53.95,53.95,53.239,53.45,3159789,TJX
2014-07-15,53.28,54.0,53.19,53.94,4775791,TJX
2014-07-16,53.94,53.94,52.53,52.58,8381724,TJX
2014-07-17,52.45,53.01,51.91,52.98,3665022,TJX
2014-07-18,52.45,53.01,51.91,52.98,3665022,TJX
2014-07-21,52.85,52.87,52.01,52.39,3590724,TJX
2014-07-22,52.79,52.83,52.424,52.48,2920451,TJX
2014-07-23,52.65,53.25,52.64,53.1,3670837,TJX
2014-07-24,53.44,53.74,53.18,53.21,3508253,TJX
2014-07-25,53.03,53.272,52.54,52.55,3092676,TJX
2014-07-28,52.87,53.06,52.6,52.64,3877106,TJX
2014-07-29,52.74,53.05,52.49,52.49,2878385,TJX
2014-07-30,52.77,53.79,52.69,53.68,4235857,TJX
2014-07-31,52.99,53.63,52.92,53.29,5232312,TJX
2014-08-01,53.89,53.89,53.03,53.71,2705163,TJX
2014-08-04,53.89,53.89,53.03,53.71,2705163,TJX
2014-08-05,53.71,53.71,53.01,53.14,3411641,TJX
2014-08-06,52.76,54.34,52.76,53.91,3946994,TJX
2014-08-07,54.11,54.36,53.4,53.49,2168472,TJX
2014-08-08,53.63,54.94,53.61,54.9,3968948,TJX
2014-08-11,55.02,55.15,54.385,54.46,2879243,TJX
2014-08-12,54.33,54.63,54.12,54.21,3250910,TJX
2014-08-13,54.1,54.13,53.27,53.34,5251853,TJX
2014-08-14,53.67,54.09,53.37,53.96,3902132,TJX
2014-08-15,54.03,54.03,53.0,53.14,4232964,TJX
2014-08-18,53.59,54.34,53.43,53.9,5334260,TJX
2014-08-19,56.73,59.5,56.49,58.56,15918965,TJX
2014-08-20,58.25,59.695,57.94,59.4,8254602,TJX
2014-08-21,59.4,59.5,58.62,58.91,4592745,TJX
2014-08-22,59.01,59.47,58.97,59.36,3769172,TJX
2014-08-25,59.5,59.64,58.95,58.98,3592281,TJX
2014-08-26,59.03,59.68,58.94,59.5,5561835,TJX
2014-08-27,59.49,59.7,59.32,59.54,3328931,TJX
2014-08-28,59.04,60.04,58.77,59.77,3862182,TJX
2014-08-29,59.86,59.88,59.41,59.61,2469937,TJX
2014-09-02,59.88,60.65,59.83,60.44,4498184,TJX
2014-09-03,60.63,60.75,60.15,60.36,2689824,TJX
2014-09-04,60.4,61.245,60.37,60.89,3385130,TJX
2014-09-05,60.68,61.18,60.0,61.15,3276576,TJX
2014-09-08,60.74,60.99,60.31,60.53,3059987,TJX
2014-09-09,60.22,60.25,59.49,59.72,4269261,TJX
2014-09-10,59.84,60.05,59.46,59.7,2926357,TJX
2014-09-11,59.65,60.34,59.58,60.18,2812921,TJX
2014-09-12,60.35,60.36,59.52,59.89,2353240,TJX
2014-09-15,59.77,59.95,59.581,59.7,1933385,TJX
2014-09-16,59.71,60.66,59.51,60.23,3107081,TJX
2014-09-17,60.26,60.2899,59.59,59.92,2203436,TJX
2014-09-18,60.14,60.52,60.05,60.22,2125442,TJX
2014-09-19,60.49,60.56,59.64,59.65,4352905,TJX
2014-09-22,59.66,59.76,58.94,59.18,2687671,TJX
2014-09-23,59.04,59.19,58.58,58.76,3903530,TJX
2014-09-24,58.89,60.49,58.784,60.36,4996922,TJX
2014-09-25,60.01,60.36,59.15,59.3,4973801,TJX
2014-09-26,59.45,60.25,59.33,59.92,4123801,TJX
2014-09-29,59.33,60.13,59.14,59.8,3085443,TJX
2014-09-30,59.6,59.68,59.17,59.17,3414673,TJX
2014-10-01,59.27,59.79,58.96,59.22,3413588,TJX
2014-10-02,59.41,60.1,59.16,59.95,3123417,TJX
2014-10-03,60.25,61.42,60.25,61.08,3887552,TJX
2014-10-06,61.17,61.24,60.24,60.3,2375068,TJX
2014-10-07,59.94,60.415,59.69,59.69,3027240,TJX
2014-10-08,59.87,61.05,59.6,60.99,3770286,TJX
2014-10-09,60.66,61.32,60.39,60.49,4980697,TJX
2014-10-10,60.66,62.18,60.63,61.57,5393551,TJX
2014-10-13,61.5,61.657,60.57,60.63,3894760,TJX
2014-10-14,61.02,61.62,60.86,61.41,4633365,TJX
2014-10-15,60.65,61.22,59.43,60.1,6752909,TJX
2014-10-16,59.26,60.25,59.22,59.62,7120286,TJX
2014-10-17,60.33,60.63,59.65,60.4,7058603,TJX
2014-10-20,60.15,60.925,60.145,60.66,7070113,TJX
2014-10-21,61.0,62.61,60.43,62.16,4740215,TJX
2014-10-22,61.74,62.9,61.48,61.62,5570967,TJX
2014-10-23,62.08,62.85,61.97,62.34,3322315,TJX
2014-10-24,62.12,62.45,61.7,62.08,3161999,TJX
2014-10-27,62.08,62.895,62.08,62.83,2501294,TJX
2014-10-28,62.67,62.82,62.015,62.7,2786349,TJX
2014-10-29,62.59,63.26,62.27,62.72,2867941,TJX
2014-10-30,62.29,63.37,62.25,63.25,2756327,TJX
2014-10-31,63.98,64.2,62.94,63.32,3400871,TJX
2014-11-03,64.1,64.13,63.231,63.9,3536791,TJX
2014-11-04,63.82,64.09,63.52,63.86,2776635,TJX
2014-11-05,64.0,64.28,63.55,63.72,3104832,TJX
2014-11-06,63.79,64.63,63.46,64.56,3647560,TJX
2014-11-07,64.5,64.82,63.96,64.0,2916929,TJX
2014-11-10,63.77,63.95,63.37,63.92,3126437,TJX
2014-11-11,64.01,64.18,63.16,63.25,4388838,TJX
2014-11-12,63.35,63.86,63.32,63.73,5958137,TJX
2014-11-13,63.95,64.15,63.18,63.5,3807284,TJX
2014-11-14,61.85,62.56,61.82,62.32,6681073,TJX
2014-11-17,62.33,62.8,61.5,61.54,6133000,TJX
2014-11-18,60.98,62.0,59.69,61.64,15927405,TJX
2014-11-19,61.94,62.89,61.35,62.13,5222380,TJX
2014-11-20,62.0,63.53,61.93,63.36,6340885,TJX
2014-11-21,63.88,64.23,63.41,63.56,5166964,TJX
2014-11-24,63.58,63.86,63.31,63.51,3996234,TJX
2014-11-25,64.45,64.94,63.96,63.96,8484803,TJX
2014-11-26,64.23,64.71,64.23,64.52,3456074,TJX
2014-11-28,64.84,66.47,64.83,66.16,3240035,TJX
2014-12-01,65.6,65.84,64.72,65.23,4454858,TJX
2014-12-02,65.3,65.69,64.7196,65.24,2701306,TJX
2014-12-03,66.08,66.37,65.48,65.86,3620266,TJX
2014-12-04,65.61,65.91,65.14,65.91,2671077,TJX
2014-12-05,65.91,66.25,65.4,65.58,2335226,TJX
2014-12-08,64.67,65.62,64.6,65.42,2195015,TJX
2014-12-09,64.67,65.62,64.6,65.42,2195015,TJX
2014-12-10,65.29,65.99,64.25,64.29,3229465,TJX
2014-12-11,64.63,66.45,64.63,65.6,4822161,TJX
2014-12-12,65.27,66.48,65.21,65.61,3379092,TJX
2014-12-15,65.73,66.74,65.54,66.31,4601186,TJX
2014-12-16,65.89,66.727,65.02,65.02,5635708,TJX
2014-12-17,65.52,65.74,64.4,65.36,3904657,TJX
2014-12-18,66.12,67.1,65.42,67.08,4581827,TJX
2014-12-19,67.3,67.34,65.47,66.08,5102150,TJX
2014-12-22,66.24,67.49,66.13,67.26,2923144,TJX
2014-12-23,67.64,68.43,67.4,68.12,2246942,TJX
2014-12-24,68.21,68.46,67.79,67.87,1168656,TJX
2014-12-26,67.95,68.46,67.79,68.07,1469838,TJX
2014-12-29,67.84,68.9,67.83,68.37,2252754,TJX
2014-12-30,68.17,68.6,67.82,68.44,1822606,TJX
2014-12-31,68.82,69.84,68.52,68.58,2912488,TJX
2015-01-02,68.65,69.13,67.51,67.96,2645387,TJX
2015-01-05,67.44,67.94,67.03,67.2,3177180,TJX
2015-01-06,67.5,68.32,66.3,66.87,3073133,TJX
2015-01-07,67.1,68.38,67.03,68.24,3076360,TJX
2015-01-08,68.5,68.99,68.28,68.6,4158423,TJX
2015-01-09,68.79,68.79,66.98,67.75,4001954,TJX
2015-01-12,67.9,68.23,67.39,67.4,3606272,TJX
2015-01-13,67.97,68.45,66.92,67.16,4418753,TJX
2015-01-14,65.95,66.64,65.59,66.23,3655138,TJX
2015-01-15,66.6,67.04,65.26,65.28,3701857,TJX
2015-01-16,65.32,66.87,65.1,66.75,3266458,TJX
2015-01-20,67.13,67.19,65.7,66.22,2836906,TJX
2015-01-21,66.08,66.8195,65.82,66.01,3044223,TJX
2015-01-22,66.47,67.7363,66.01,67.5,2556994,TJX
2015-01-23,67.61,67.95,67.21,67.63,2145928,TJX
2015-01-26,67.35,68.2489,67.26,68.14,2712541,TJX
2015-01-27,67.64,68.67,67.41,68.25,2995250,TJX
2015-01-28,68.77,69.36,67.21,67.27,3094889,TJX
2015-01-29,67.23,67.66,66.48,67.61,2838557,TJX
2015-01-30,67.04,67.35,65.88,65.94,3066240,TJX
2015-02-02,65.91,66.18,64.29,65.87,3411939,TJX
2015-02-03,66.1,67.395,66.08,67.3,2500522,TJX
2015-02-04,67.4,68.2,67.0,67.87,3637522,TJX
2015-02-05,68.28,68.65,67.93,68.44,2764833,TJX
2015-02-06,68.53,68.89,67.965,68.25,2228834,TJX
2015-02-09,67.99,68.12,67.4,67.5,1943796,TJX
2015-02-10,68.105,68.4099,67.91,68.29,3055291,TJX
2015-02-11,68.28,68.62,68.09,68.36,2509875,TJX
2015-02-12,68.66,68.91,68.05,68.88,3245222,TJX
2015-02-13,68.85,69.25,68.56,69.24,2718189,TJX
2015-02-17,69.41,69.41,68.41,68.59,3009012,TJX
2015-02-18,68.38,68.51,67.63,67.67,3478009,TJX
2015-02-19,67.73,68.07,67.66,67.82,2245507,TJX
2015-02-20,67.79,68.81,67.64,68.73,2655153,TJX
2015-02-23,68.92,69.07,68.17,68.4,3059372,TJX
2015-02-24,68.52,69.0,67.08,67.16,6248483,TJX
2015-02-25,66.2,69.87,65.51,69.38,9191429,TJX
2015-02-26,68.57,68.98,67.92,68.07,5425528,TJX
2015-02-27,68.28,69.145,68.19,68.64,3926767,TJX
2015-03-02,68.76,69.66,68.63,69.47,4404586,TJX
2015-03-03,69.13,69.2,67.98,68.61,2951551,TJX
2015-03-04,68.48,68.76,67.7428,68.29,2441390,TJX
2015-03-05,68.32,68.91,68.32,68.72,2485425,TJX
2015-03-06,68.3,68.97,67.94,68.03,2196730,TJX
2015-03-09,68.13,68.53,67.86,68.23,1796938,TJX
2015-03-10,67.97,68.23,67.5,67.61,2363770,TJX
2015-03-11,67.54,67.98,67.03,67.15,2585933,TJX
2015-03-12,67.52,68.75,67.52,68.69,2612487,TJX
2015-03-13,68.64,68.64,67.47,67.99,2658781,TJX
2015-03-16,68.06,68.93,68.06,68.66,2717246,TJX
2015-03-17,68.26,68.82,68.07,68.31,2890977,TJX
2015-03-18,68.3,68.31,66.72,67.95,3525243,TJX
2015-03-19,68.07,68.26,67.72,68.16,2826616,TJX
2015-03-20,68.31,69.51,68.27,69.47,5826082,TJX
2015-03-23,69.3,70.26,69.09,69.48,4546041,TJX
2015-03-24,69.24,70.34,69.03,70.08,4596311,TJX
2015-03-25,70.0,70.15,69.41,69.54,5272350,TJX
2015-03-26,69.18,69.255,68.4,69.02,4421227,TJX
2015-03-27,68.88,69.61,68.77,69.59,3022728,TJX
2015-03-30,70.0,71.03,69.61,70.47,3574414,TJX
2015-03-31,70.36,70.99,70.01,70.05,3210254,TJX
2015-04-01,70.09,70.11,68.76,68.95,3248629,TJX
2015-04-02,69.26,69.69,68.91,69.32,1729334,TJX
2015-04-06,68.92,69.89,68.75,69.3,1585913,TJX
2015-04-07,69.2,69.53,68.56,68.65,1635891,TJX
2015-04-08,68.86,69.435,68.58,69.33,2011719,TJX
2015-04-09,69.39,69.83,68.27,68.63,3222989,TJX
2015-04-10,68.93,68.93,68.44,68.53,2127178,TJX
2015-04-13,68.55,68.71,68.06,68.14,2491324,TJX
2015-04-14,68.09,68.39,67.22,67.28,3813823,TJX
2015-04-15,67.45,67.58,66.67,66.74,3987958,TJX
2015-04-16,66.83,66.92,66.4,66.48,3046945,TJX
2015-04-17,66.03,66.03,65.07,65.25,5232442,TJX
2015-04-20,65.25,66.27,65.11,65.97,6323658,TJX
2015-04-21,66.15,66.61,66.07,66.29,3332290,TJX
2015-04-22,66.25,66.6,65.79,66.41,3325577,TJX
2015-04-23,66.3,66.595,66.08,66.33,2517379,TJX
2015-04-24,66.36,66.49,66.07,66.29,2327643,TJX
2015-04-27,66.26,66.36,65.28,65.31,3168104,TJX
2015-04-28,65.46,65.46,64.56,64.92,2832772,TJX
2015-04-29,64.78,64.81,63.66,64.23,3316724,TJX
2015-04-30,63.97,65.08,63.91,64.54,4164831,TJX
2015-05-01,64.85,65.67,64.62,65.55,4184362,TJX
2015-05-04,65.6,65.88,65.45,65.54,3466989,TJX
2015-05-05,65.22,65.79,65.15,65.63,3414256,TJX
2015-05-06,65.69,65.89,65.42,65.84,3489419,TJX
2015-05-07,65.96,66.3,65.63,66.19,2531074,TJX
2015-05-08,66.59,67.54,66.56,67.32,2967956,TJX
2015-05-11,67.36,67.51,66.7115,66.84,2537526,TJX
2015-05-12,66.48,66.64,65.83,66.39,2410111,TJX
2015-05-13,66.54,66.74,65.63,65.87,2946245,TJX
2015-05-14,66.16,66.23,65.23,65.66,3250701,TJX
2015-05-15,65.78,66.06,65.35,65.95,2760295,TJX
2015-05-18,66.13,67.34,66.13,67.26,3233644,TJX
2015-05-19,69.92,70.52,69.1,69.19,6789159,TJX
2015-05-20,69.25,69.43,68.0,68.46,4255797,TJX
2015-05-21,68.22,68.25,67.72,67.87,3180336,TJX
2015-05-22,67.66,68.29,67.125,67.16,2730030,TJX
2015-05-26,66.91,67.105,65.98,66.17,3301485,TJX
2015-05-27,66.45,66.68,66.01,66.5,2315398,TJX
2015-05-28,66.51,66.56,65.89,65.97,1925270,TJX
2015-05-29,65.98,65.98,64.38,64.38,6399957,TJX
2015-06-01,64.38,65.45,64.3,65.09,3118349,TJX
2015-06-02,65.04,65.5,64.69,64.89,2564390,TJX
2015-06-03,65.21,66.2,64.93,66.02,2582337,TJX
2015-06-04,64.65,66.2,64.65,65.61,2486678,TJX
2015-06-05,65.55,65.97,65.33,65.63,2271425,TJX
2015-06-08,65.41,65.74,65.24,65.26,1691902,TJX
2015-06-09,65.23,65.4,64.52,64.7,2404015,TJX
2015-06-10,65.06,65.62,64.9,65.52,2316187,TJX
2015-06-11,65.85,66.16,65.45,65.53,2048935,TJX
2015-06-12,65.41,65.65,65.16,65.37,1542660,TJX
2015-06-15,64.86,65.18,64.72,65.07,2312100,TJX
2015-06-16,65.0,65.5,64.83,65.36,1993445,TJX
2015-06-17,65.5,65.93,65.21,65.71,1774597,TJX
2015-06-18,65.95,67.2,65.71,67.16,3239288,TJX
2015-06-19,66.89,67.255,66.56,66.63,3020444,TJX
2015-06-22,67.02,67.15,66.47,66.54,1526282,TJX
2015-06-23,66.75,67.57,66.56,67.51,2215514,TJX
2015-06-24,67.66,67.92,67.56,67.58,2848238,TJX
2015-06-25,67.71,67.88,67.26,67.29,2617297,TJX
2015-06-26,67.33,68.24,67.33,68.02,2985354,TJX
2015-06-29,67.47,67.76,66.01,66.08,3357960,TJX
2015-06-30,66.73,66.79,65.9,66.17,3178809,TJX
2015-07-01,66.5,67.465,66.22,67.42,2785728,TJX
2015-07-02,67.31,67.76,66.6472,66.8,2148737,TJX
2015-07-06,66.17,67.38,66.02,66.91,3428708,TJX
2015-07-07,67.12,68.295,66.94,68.22,3088736,TJX
2015-07-08,67.76,68.18,67.38,67.39,2159710,TJX
2015-07-09,68.18,68.27,67.67,67.67,2515928,TJX
2015-07-10,68.48,68.48,67.69,68.13,2345586,TJX
2015-07-13,68.69,69.19,68.35,69.16,2295207,TJX
2015-07-14,69.16,69.3,68.6,69.13,2033016,TJX
2015-07-15,69.09,69.116,68.59,68.72,2394301,TJX
2015-07-16,69.0,69.57,68.62,69.37,2108975,TJX
2015-07-17,69.26,69.3,68.61,68.74,2001437,TJX
2015-07-20,68.95,69.22,68.7,69.1,1688850,TJX
2015-07-21,68.91,69.2345,68.435,68.53,2177864,TJX
2015-07-22,68.57,69.16,68.402,68.61,2049478,TJX
2015-07-23,68.81,68.85,68.18,68.24,1482320,TJX
2015-07-24,68.4,68.41,67.36,67.44,1932426,TJX
2015-07-27,67.4,67.63,67.0401,67.34,1796405,TJX
2015-07-28,67.64,67.985,67.04,67.86,1685045,TJX
2015-07-29,68.02,69.55,67.88,69.46,3820418,TJX
2015-07-30,69.35,69.68,68.9,69.62,2939970,TJX
2015-07-31,69.84,69.98,69.51,69.82,2866670,TJX
2015-08-03,70.0,70.28,69.02,69.36,2799385,TJX
2015-08-04,69.32,69.83,69.23,69.56,1664610,TJX
2015-08-05,69.94,70.59,69.89,70.18,1286828,TJX
2015-08-06,70.08,70.364,68.94,69.49,2174069,TJX
2015-08-07,69.57,69.69,68.89,69.63,1746149,TJX
2015-08-10,70.05,70.52,69.96,70.17,2026282,TJX
2015-08-11,69.64,70.2,69.53,69.97,2009072,TJX
2015-08-12,69.64,70.32,68.595,70.07,2902383,TJX
2015-08-13,70.0,71.3,69.61,70.57,3481549,TJX
2015-08-14,70.51,70.71,70.04,70.6,2437296,TJX
2015-08-17,70.52,71.84,70.16,71.61,4446942,TJX
2015-08-18,74.78,76.93,74.75,76.78,9652283,TJX
2015-08-19,75.18,76.0,74.01,74.87,6850254,TJX
2015-08-20,74.14,75.26,74.0,74.33,3688258,TJX
2015-08-21,73.51,73.98,71.47,71.55,5071677,TJX
2015-08-24,67.58,71.72,67.25,69.43,6861913,TJX
2015-08-25,71.2,71.31,68.79,68.85,5212844,TJX
2015-08-26,70.34,70.86,68.4,70.81,5123375,TJX
2015-08-27,71.3,71.63,70.03,71.44,3372796,TJX
2015-08-28,71.07,71.7,70.33,70.72,4482628,TJX
2015-08-31,70.61,71.03,70.04,70.32,2740746,TJX
2015-09-01,69.05,70.31,69.0,69.39,3488201,TJX
2015-09-02,70.34,70.86,69.64,70.84,3048960,TJX
2015-09-03,71.0,72.1821,70.69,71.44,3028090,TJX
2015-09-04,70.53,71.18,70.29,70.76,2218502,TJX
2015-09-08,71.9,72.39,70.95,72.34,2913873,TJX
2015-09-09,72.57,72.89,70.88,71.06,2303011,TJX
2015-09-10,70.83,71.93,70.81,71.49,2336075,TJX
2015-09-11,71.18,71.84,70.83,71.8,2294461,TJX
2015-09-14,71.75,71.96,71.02,71.21,2024119,TJX
2015-09-15,71.26,71.37,70.53,70.97,3167280,TJX
2015-09-16,70.92,71.66,70.32,71.57,2863515,TJX
2015-09-17,72.4,73.49,72.06,72.54,4750494,TJX
2015-09-18,71.86,72.26,71.111,71.36,4872981,TJX
2015-09-21,71.7,72.3,71.46,71.97,2016924,TJX
2015-09-22,71.3,71.45,70.55,71.22,3138304,TJX
2015-09-23,71.15,71.58,70.87,71.16,1746389,TJX
2015-09-24,70.4,71.54,70.37,71.23,2079856,TJX
2015-09-25,71.8,71.9,70.45,70.96,2605089,TJX
2015-09-28,70.58,70.93,69.0,69.09,2370759,TJX
2015-09-29,69.0,69.61,68.53,69.48,3621444,TJX
2015-09-30,70.1,71.54,69.62,71.42,4657729,TJX
2015-10-01,71.42,71.63,69.88,70.8,3203541,TJX
2015-10-02,69.94,71.38,69.29,71.38,2930742,TJX
2015-10-05,71.79,71.99,70.33,71.53,3775987,TJX
2015-10-06,71.83,72.05,70.45,70.77,2352116,TJX
2015-10-07,71.24,72.0,70.84,71.9,4012861,TJX
2015-10-08,71.59,72.74,71.35,72.23,2393503,TJX
2015-10-09,72.05,72.91,71.59,72.78,2377888,TJX
2015-10-12,73.0,73.935,72.89,73.58,2442494,TJX
2015-10-13,73.41,73.8,72.53,72.74,2228549,TJX
2015-10-14,72.83,73.45,71.41,71.77,2945696,TJX
2015-10-15,71.86,71.98,70.54,71.73,3589872,TJX
2015-10-16,72.08,72.9,71.74,72.43,2672406,TJX
2015-10-19,72.42,72.94,72.19,72.92,2211161,TJX
2015-10-20,72.92,73.31,72.7,73.01,2242340,TJX
2015-10-21,73.34,73.375,72.19,72.41,1833793,TJX
2015-10-22,72.87,74.01,72.38,73.9,2806608,TJX
2015-10-23,74.61,74.61,71.08,71.76,3727884,TJX
2015-10-26,71.66,72.7623,71.45,72.44,2363461,TJX
2015-10-27,72.3,72.49,71.15,71.84,2173876,TJX
2015-10-28,72.04,73.44,71.84,73.23,2359045,TJX
2015-10-29,73.38,73.46,72.43,73.08,1921373,TJX
2015-10-30,72.97,73.928,72.866,73.19,2742554,TJX
2015-11-02,73.32,73.58,72.08,73.22,2596337,TJX
2015-11-03,73.5,74.65,73.32,74.23,2659583,TJX
2015-11-04,74.24,74.45,73.07,73.68,2200302,TJX
2015-11-05,74.12,74.49,73.13,74.32,2844411,TJX
2015-11-06,74.33,74.49,72.47,72.93,2547901,TJX
2015-11-09,72.52,72.61,70.62,71.07,3251524,TJX
2015-11-10,71.03,71.97,70.69,71.82,3169968,TJX
2015-11-11,71.35,71.365,69.01,69.08,4433522,TJX
2015-11-12,68.68,69.12,68.17,68.25,6131700,TJX
2015-11-13,65.17,65.7,64.08,64.21,10261676,TJX
2015-11-16,63.81,65.67,63.53,65.65,8485181,TJX
2015-11-17,69.67,69.9,66.62,68.18,10593634,TJX
2015-11-18,68.41,68.62,67.31,68.34,5454388,TJX
2015-11-19,67.75,68.65,67.58,67.7,4037497,TJX
2015-11-20,68.3,70.27,68.3,70.15,6323009,TJX
2015-11-23,70.15,70.99,70.15,70.59,3625536,TJX
2015-11-24,69.95,71.24,69.95,70.53,4101839,TJX
2015-11-25,70.59,72.0,70.28,71.65,3573078,TJX
2015-11-27,71.78,72.0,70.93,71.34,1566426,TJX
2015-11-30,71.63,71.73,70.32,70.6,6682786,TJX
2015-12-01,71.11,71.73,70.3975,70.78,3622944,TJX
2015-12-02,70.81,71.4,70.5,70.73,2912612,TJX
2015-12-03,70.81,71.0,69.25,69.84,3804716,TJX
2015-12-04,70.23,71.0555,69.89,70.99,4415392,TJX
2015-12-07,70.68,71.12,70.28,70.98,2393858,TJX
2015-12-08,69.97,71.549,69.97,71.33,3749804,TJX
2015-12-09,70.66,72.2099,69.56,70.81,3693382,TJX
2015-12-10,71.03,72.22,70.84,71.48,3412576,TJX
2015-12-11,70.59,71.14,70.18,70.56,3286803,TJX
2015-12-14,70.7,71.56,70.42,70.93,3411318,TJX
2015-12-15,71.6,71.98,70.41,70.45,2995448,TJX
2015-12-16,71.25,71.99,70.62,71.85,2923480,TJX
2015-12-17,72.45,72.74,70.63,70.65,3270963,TJX
2015-12-18,70.6,70.62,69.29,69.32,4975853,TJX
2015-12-21,69.67,70.15,69.1,69.61,2607155,TJX
2015-12-22,70.07,70.81,69.72,70.4,3032566,TJX
2015-12-23,70.93,71.32,69.96,71.3,1899009,TJX
2015-12-24,70.99,71.29,70.62,70.89,885789,TJX
2015-12-28,70.65,71.2,70.35,70.67,1799571,TJX
2015-12-29,71.14,72.26,70.95,71.76,1779260,TJX
2015-12-30,71.73,71.93,71.33,71.36,1393627,TJX
2015-12-31,71.01,71.65,70.89,70.91,1796044,TJX
2016-01-04,69.89,70.87,69.565,70.83,3758783,TJX
2016-01-05,70.84,71.98,70.58,71.94,4213156,TJX
2016-01-06,70.68,71.385,69.61,70.09,4453644,TJX
2016-01-07,69.0,70.82,69.0,69.99,4826764,TJX
2016-01-08,70.23,70.49,66.76,66.93,6094339,TJX
2016-01-11,67.1,68.08,67.0,67.8,3867963,TJX
2016-01-12,68.81,69.71,68.01,68.92,2774528,TJX
2016-01-13,69.22,69.24,67.64,67.69,3084948,TJX
2016-01-14,67.7,69.24,66.99,68.47,3371674,TJX
2016-01-15,66.485,67.98,66.485,67.51,3923195,TJX
2016-01-19,68.17,68.67,67.42,68.14,3281826,TJX
2016-01-20,67.35,68.1,65.64,67.45,3749103,TJX
2016-01-21,67.3,68.18,66.78,67.85,3822097,TJX
2016-01-22,68.72,69.78,68.59,68.95,3324963,TJX
2016-01-25,69.07,69.32,68.23,68.76,2408766,TJX
2016-01-26,68.87,70.16,68.64,69.69,2226922,TJX
2016-01-27,69.7,70.4,68.84,69.19,2242171,TJX
2016-01-28,69.55,69.61,68.77,69.39,1910809,TJX
2016-01-29,69.87,71.54,69.51,71.24,4048485,TJX
2016-02-01,70.94,72.49,70.47,72.21,3187098,TJX
2016-02-02,72.91,73.38,72.311,72.85,3616317,TJX
2016-02-03,73.15,73.29,71.0,71.98,3161504,TJX
2016-02-04,70.87,71.52,69.72,70.76,3125436,TJX
2016-02-05,71.31,71.53,67.9,67.96,4602642,TJX
2016-02-08,67.47,68.3,66.8184,68.02,4369788,TJX
2016-02-09,67.53,70.22,67.52,69.65,4565738,TJX
2016-02-10,70.25,70.97,69.28,69.38,2697381,TJX
2016-02-11,68.17,69.3999,67.41,67.91,3591083,TJX
2016-02-12,68.82,69.94,67.81,69.87,3218951,TJX
2016-02-16,71.04,71.82,70.33,71.37,3925184,TJX
2016-02-17,71.6,72.37,71.39,71.79,3428316,TJX
2016-02-18,71.6,72.0,70.76,71.61,2943695,TJX
2016-02-19,70.89,71.7,70.245,71.59,2965353,TJX
2016-02-22,72.39,73.33,72.02,73.03,3686913,TJX
2016-02-23,73.03,73.57,72.21,72.69,4606504,TJX
2016-02-24,73.18,74.65,71.74,74.24,9287513,TJX
2016-02-25,73.95,75.14,73.23,75.08,5059751,TJX
2016-02-26,75.01,75.83,74.34,75.64,6114257,TJX
2016-02-29,75.49,75.74,74.06,74.1,4593966,TJX
2016-03-01,74.36,75.5,74.08,75.47,2872570,TJX
2016-03-02,75.15,75.75,74.655,75.44,2244668,TJX
2016-03-03,75.08,75.24,74.0,75.22,2860340,TJX
2016-03-04,75.22,75.7436,74.52,75.4,3195650,TJX
2016-03-07,75.23,76.19,74.97,75.37,3614103,TJX
2016-03-08,75.18,76.04,75.05,75.39,2452426,TJX
2016-03-09,75.72,75.76,74.68,74.95,1881523,TJX
2016-03-10,75.55,75.76,74.44,75.5,2314755,TJX
2016-03-11,75.74,76.12,74.91,75.49,2819657,TJX
2016-03-14,75.6,76.125,75.44,75.88,2263409,TJX
2016-03-15,75.4,76.61,75.26,76.05,2852451,TJX
2016-03-16,75.67,76.5,75.2,76.32,2956243,TJX
2016-03-17,76.12,77.49,76.12,77.22,2682764,TJX
2016-03-18,77.25,77.93,77.25,77.92,5344460,TJX
2016-03-21,77.72,78.46,77.56,77.85,3085224,TJX
2016-03-22,77.42,78.135,77.37,77.81,3080361,TJX
2016-03-23,77.53,78.02,77.096,77.72,2741845,TJX
2016-03-24,77.23,77.71,77.08,77.12,2678460,TJX
2016-03-28,77.42,78.22,77.21,77.76,1648018,TJX
2016-03-29,77.8,78.67,77.76,78.62,1800597,TJX
2016-03-30,78.82,79.005,78.24,78.68,2574230,TJX
2016-03-31,78.88,79.2,78.255,78.35,3743938,TJX
2016-04-01,78.22,78.99,78.01,78.78,4709051,TJX
2016-04-04,79.0,79.2,78.32,78.56,1909304,TJX
2016-04-05,78.1,78.49,77.57,77.71,2263526,TJX
2016-04-06,77.63,77.73,76.68,77.59,3300395,TJX
2016-04-07,77.18,77.27,75.83,76.19,3270027,TJX
2016-04-08,76.28,76.62,75.69,76.18,3108725,TJX
2016-04-11,76.0,76.53,75.37,75.45,2698513,TJX
2016-04-12,75.52,76.15,75.0,76.04,2668428,TJX
2016-04-13,76.56,76.77,76.0142,76.63,2610235,TJX
2016-04-14,76.57,76.66,75.86,76.33,2720588,TJX
2016-04-15,76.42,77.39,76.33,77.3,2315932,TJX
2016-04-18,77.15,77.87,77.15,77.63,2490745,TJX
2016-04-19,78.1,78.2,77.34,77.72,1774599,TJX
2016-04-20,77.98,78.4,77.53,77.62,2649261,TJX
2016-04-21,77.52,77.99,76.89,77.01,1873694,TJX
2016-04-22,77.01,77.19,76.46,76.53,2425394,TJX
2016-04-25,76.43,76.8,76.02,76.5,2160409,TJX
2016-04-26,76.6,77.19,76.19,77.16,1791025,TJX
2016-04-27,77.16,78.05,76.86,77.74,2212061,TJX
2016-04-28,77.29,77.82,76.695,76.89,1691236,TJX
2016-04-29,76.77,76.77,75.49,75.82,2749947,TJX
2016-05-02,76.19,77.87,76.06,77.8,2875768,TJX
2016-05-03,77.19,77.45,76.25,77.03,1994864,TJX
2016-05-04,76.58,77.25,76.35,77.01,1690199,TJX
2016-05-05,76.85,77.14,76.03,76.54,2343461,TJX
2016-05-06,76.26,76.67,75.66,76.61,2176910,TJX
2016-05-09,76.95,78.21,76.46,77.79,2244275,TJX
2016-05-10,78.12,78.26,76.51,76.63,3619218,TJX
2016-05-11,74.82,75.13,74.0,74.03,6157204,TJX
2016-05-12,74.22,74.83,73.47,74.28,6589930,TJX
2016-05-13,73.12,74.8,72.58,72.68,7001297,TJX
2016-05-16,73.12,75.21,72.79,75.19,8147178,TJX
2016-05-17,78.16,78.38,74.36,75.59,13972860,TJX
2016-05-18,75.01,75.31,73.82,74.72,5807904,TJX
2016-05-19,74.77,76.12,74.56,75.8,3994991,TJX
2016-05-20,75.27,75.82,74.93,75.44,3574638,TJX
2016-05-23,75.47,75.9,74.62,74.7,2914250,TJX
2016-05-24,75.24,75.55,74.74,75.24,2746042,TJX
2016-05-25,75.55,75.77,74.75,75.32,2633777,TJX
2016-05-26,76.11,76.65,75.62,75.92,2904334,TJX
2016-05-27,76.01,76.68,75.85,76.65,2327459,TJX
2016-05-31,76.51,76.69,75.77,76.12,3529652,TJX
2016-06-01,75.87,76.75,75.805,76.6,2680802,TJX
2016-06-02,76.48,77.13,76.28,77.0,2723577,TJX
2016-06-03,76.46,76.88,76.26,76.43,2400852,TJX
2016-06-06,76.65,76.71,75.53,76.0,2015396,TJX
2016-06-07,75.9,76.86,75.84,76.26,2300807,TJX
2016-06-08,76.65,77.2,76.29,76.97,2427431,TJX
2016-06-09,76.86,77.4,76.72,77.31,1873812,TJX
2016-06-10,76.91,77.105,76.41,76.97,2394004,TJX
2016-06-13,76.46,76.95,75.99,76.0,2886297,TJX
2016-06-14,75.85,76.23,75.47,76.19,2743696,TJX
2016-06-15,76.23,76.8,75.85,75.92,3325890,TJX
2016-06-16,75.8,76.16,75.29,75.89,3154533,TJX
2016-06-17,75.83,76.01,75.15,75.65,4922060,TJX
2016-06-20,76.35,77.185,76.35,76.61,3155866,TJX
2016-06-21,76.94,77.51,76.39,77.26,3342335,TJX
2016-06-22,77.58,77.96,77.01,77.03,2287417,TJX
2016-06-23,77.65,77.87,76.6,76.88,2115260,TJX
2016-06-24,74.85,75.85,74.48,74.66,4973703,TJX
2016-06-27,74.07,74.23,72.43,73.53,4908258,TJX
2016-06-28,74.01,74.76,73.68,74.55,4445553,TJX
2016-06-29,75.13,76.45,75.02,76.31,3436046,TJX
2016-06-30,76.45,77.25,75.85,77.23,3144662,TJX
2016-07-01,77.25,77.6099,76.75,76.96,2132436,TJX
2016-07-05,76.72,77.199,76.22,76.62,2257624,TJX
2016-07-06,76.58,77.66,76.355,77.61,3192274,TJX
2016-07-07,77.34,77.65,76.81,77.27,2689479,TJX
2016-07-08,77.75,79.0,77.71,78.96,2862230,TJX
2016-07-11,78.77,79.165,78.45,78.75,2694512,TJX
2016-07-12,78.78,78.825,78.27,78.51,3025080,TJX
2016-07-13,78.8,78.8,78.02,78.15,2496456,TJX
2016-07-14,78.79,78.83,77.87,78.05,2671258,TJX
2016-07-15,78.31,78.48,77.707,77.81,2571745,TJX
2016-07-18,78.38,79.47,78.34,79.26,3889138,TJX
2016-07-19,79.54,79.87,79.15,79.35,2609473,TJX
2016-07-20,79.59,79.88,79.24,79.67,2438506,TJX
2016-07-21,79.59,79.79,78.88,79.13,2253364,TJX
2016-07-22,79.42,79.97,79.09,79.83,1964460,TJX
2016-07-25,80.05,80.93,79.91,80.76,3011036,TJX
2016-07-26,80.72,81.25,80.43,81.2,3566776,TJX
2016-07-27,81.55,81.689,80.99,81.18,3467773,TJX
2016-07-28,81.0,81.36,80.52,81.24,2390962,TJX
2016-07-29,81.21,81.875,81.08,81.72,2782979,TJX
2016-08-01,81.68,82.07,81.27,81.86,2492048,TJX
2016-08-02,81.63,81.7,80.29,80.34,2591728,TJX
2016-08-03,79.54,80.71,79.16,80.71,2874908,TJX
2016-08-04,80.77,81.42,80.67,81.29,2583902,TJX
2016-08-05,81.61,82.07,81.37,81.98,2616564,TJX
2016-08-08,82.15,82.28,81.46,81.59,3221459,TJX
2016-08-09,81.3,81.55,80.73,80.9,2401113,TJX
2016-08-10,81.2,81.69,81.01,81.54,2743470,TJX
2016-08-11,83.0,83.54,81.3,82.43,3740846,TJX
2016-08-12,82.18,83.01,82.05,82.87,2728497,TJX
2016-08-15,83.64,83.64,82.395,82.77,5554240,TJX
2016-08-16,80.27,81.09,77.93,77.97,12521868,TJX
2016-08-17,77.82,79.09,77.5,78.19,6746874,TJX
2016-08-18,78.37,78.58,77.67,77.81,3935070,TJX
2016-08-19,77.89,79.435,77.8,79.35,6330703,TJX
2016-08-22,79.26,79.35,78.57,79.1,3303924,TJX
2016-08-23,79.43,79.45,78.685,78.69,2807806,TJX
2016-08-24,78.53,78.99,78.44,78.58,2572333,TJX
2016-08-25,78.47,78.98,78.24,78.8,4472295,TJX
2016-08-26,78.81,79.5,78.515,78.69,4053313,TJX
2016-08-29,78.57,79.14,78.42,78.57,2814907,TJX
2016-08-30,78.45,78.57,77.3,77.48,3458604,TJX
2016-08-31,77.47,77.8034,76.98,77.44,3635301,TJX
2016-09-01,77.64,77.84,76.84,77.73,3411835,TJX
2016-09-02,77.75,77.82,77.21,77.68,3114887,TJX
2016-09-06,77.5,77.51,76.92,77.34,3146875,TJX
2016-09-07,77.34,77.779,77.17,77.55,2846227,TJX
2016-09-08,77.3,77.51,76.04,76.22,4938276,TJX
2016-09-09,75.71,75.72,74.76,74.76,4620944,TJX
2016-09-12,74.76,75.73,74.72,75.56,4982785,TJX
2016-09-13,74.99,75.29,74.07,74.31,3702403,TJX
2016-09-14,74.38,74.6,73.9,74.17,3561994,TJX
2016-09-15,74.09,75.22,73.94,75.04,4861972,TJX
2016-09-16,74.67,75.09,74.34,74.67,3490287,TJX
2016-09-19,75.05,75.26,74.68,74.69,2189545,TJX
2016-09-20,75.0,76.3,74.94,75.06,3511979,TJX
2016-09-21,75.19,76.14,75.11,76.1,2458825,TJX
2016-09-22,76.6,77.13,76.13,76.5,3044245,TJX
2016-09-23,76.48,76.7,75.9,76.02,3603565,TJX
2016-09-26,75.65,75.65,74.83,75.18,3396082,TJX
2016-09-27,75.27,75.52,74.94,75.24,2838830,TJX
2016-09-28,75.27,75.47,74.16,74.39,2677098,TJX
2016-09-29,74.55,74.655,73.84,73.87,2808940,TJX
2016-09-30,74.53,74.97,74.17,74.78,3117938,TJX
2016-10-03,74.43,74.82,74.31,74.35,3275985,TJX
2016-10-04,74.43,74.94,74.16,74.39,2712790,TJX
2016-10-05,74.42,74.9,74.12,74.2,2111072,TJX
2016-10-06,73.98,74.4,73.56,74.22,2575715,TJX
2016-10-07,74.87,75.15,73.24,73.74,4993215,TJX
2016-10-10,74.62,75.22,74.45,74.83,3018791,TJX
2016-10-11,74.53,74.84,74.18,74.23,2846099,TJX
2016-10-12,74.18,75.545,74.0405,75.39,2827668,TJX
2016-10-13,75.08,75.09,73.9,74.47,2881585,TJX
2016-10-14,74.67,74.74,74.21,74.23,2584657,TJX
2016-10-17,74.06,74.18,73.19,73.32,2106258,TJX
2016-10-18,73.8,73.97,72.51,73.16,2095759,TJX
2016-10-19,73.4,73.6,72.78,73.46,2169254,TJX
2016-10-20,73.7,73.85,73.23,73.29,1554821,TJX
2016-10-21,73.25,73.7,72.8,73.49,1993859,TJX
2016-10-24,73.87,74.23,73.61,74.18,1949440,TJX
2016-10-25,73.67,73.89,72.97,73.62,2483199,TJX
2016-10-26,73.26,74.29,73.14,74.09,1777241,TJX
2016-10-27,74.03,74.27,73.11,73.18,2275953,TJX
2016-10-28,73.31,73.97,73.0284,73.48,1476521,TJX
2016-10-31,73.55,73.83,73.23,73.75,2673267,TJX
2016-11-01,73.68,73.76,72.34,72.47,2855970,TJX
2016-11-02,72.33,73.15,72.3,72.74,2733115,TJX
2016-11-03,72.88,73.18,71.632,71.8,2656345,TJX
2016-11-04,72.07,72.51,71.73,71.92,2990823,TJX
2016-11-07,72.8,73.35,72.34,73.33,4259491,TJX
2016-11-08,73.13,73.7,72.81,73.23,3364262,TJX
2016-11-09,71.89,74.15,71.5,73.94,3875273,TJX
2016-11-10,74.39,76.08,74.39,75.39,5156394,TJX
2016-11-11,74.89,75.51,74.62,75.39,3461885,TJX
2016-11-14,75.52,76.04,73.96,74.22,5758129,TJX
2016-11-15,73.3,74.65,72.32,73.49,6173292,TJX
2016-11-16,73.5,76.52,73.5,76.39,6467751,TJX
2016-11-17,76.08,77.135,75.44,77.1,5215053,TJX
2016-11-18,76.94,77.93,76.47,77.73,4867620,TJX
2016-11-21,77.48,77.72,77.18,77.67,4961472,TJX
2016-11-22,77.96,79.72,77.79,79.31,5491707,TJX
2016-11-23,79.03,79.71,78.89,79.43,2570984,TJX
2016-11-25,79.36,79.79,79.07,79.24,1366642,TJX
2016-11-28,78.83,79.24,78.54,78.65,2960383,TJX
2016-11-29,78.78,79.16,78.675,78.81,3180861,TJX
2016-11-30,78.46,79.045,78.25,78.34,4146948,TJX
2016-12-01,78.08,78.56,77.54,77.67,3492821,TJX
2016-12-02,77.67,77.97,76.96,77.1,3196469,TJX
2016-12-05,77.14,77.98,76.89,77.33,4188937,TJX
2016-12-06,77.53,77.58,77.055,77.44,2602306,TJX
2016-12-07,77.44,78.26,77.29,78.19,3562435,TJX
2016-12-08,78.34,78.54,77.69,77.98,2931524,TJX
2016-12-09,78.1,78.26,77.2,78.03,2823469,TJX
2016-12-12,77.68,77.87,76.74,77.09,3914832,TJX
2016-12-13,77.34,78.59,76.95,78.26,3928821,TJX
2016-12-14,78.32,78.54,77.22,77.3,3644823,TJX
2016-12-15,77.43,77.92,77.075,77.42,3097759,TJX
2016-12-16,77.5,77.75,76.62,76.77,5714820,TJX
2016-12-19,76.73,77.46,76.64,76.94,3030833,TJX
2016-12-20,77.2,77.87,76.91,77.62,2518892,TJX
2016-12-21,77.38,77.87,77.015,77.45,2299617,TJX
2016-12-22,77.18,77.21,76.1872,76.44,2748134,TJX
2016-12-23,76.44,76.9,76.28,76.44,1590531,TJX
2016-12-27,76.53,76.86,76.03,76.25,1249803,TJX
2016-12-28,76.3,76.38,75.23,75.31,2164825,TJX
2016-12-29,75.57,75.99,75.4775,75.71,1865506,TJX
2016-12-30,75.94,76.26,74.96,75.13,2316657,TJX
2017-01-03,75.56,75.93,74.94,75.45,3821859,TJX
2017-01-04,75.81,76.73,75.79,76.62,3347719,TJX
2017-01-05,75.4,76.52,74.99,76.15,4979296,TJX
2017-01-06,76.04,76.5468,75.81,75.98,3474463,TJX
2017-01-09,75.86,76.58,75.86,76.1,3218887,TJX
2017-01-10,75.91,77.21,75.81,76.69,3845396,TJX
2017-01-11,76.59,76.843,75.53,76.23,2903492,TJX
2017-01-12,75.98,76.1,75.22,75.93,3390091,TJX
2017-01-13,75.82,76.46,75.78,75.93,2616985,TJX
2017-01-17,76.08,77.2,76.0,76.75,3432122,TJX
2017-01-18,76.98,77.07,76.26,76.68,3215457,TJX
2017-01-19,76.51,76.7,75.05,75.08,4199376,TJX
2017-01-20,75.31,75.545,74.59,75.49,4136195,TJX
2017-01-23,75.18,75.3737,74.39,74.49,3052461,TJX
2017-01-24,74.72,74.94,74.29,74.59,3983238,TJX
2017-01-25,74.92,75.52,74.64,75.43,3308534,TJX
2017-01-26,75.48,75.7,75.0,75.06,2373155,TJX
2017-01-27,75.3,75.4661,73.97,74.26,2593223,TJX
2017-01-30,74.27,74.32,73.39,74.04,2676451,TJX
2017-01-31,73.45,74.99,73.25,74.92,5027749,TJX
2017-02-01,75.07,75.28,74.311,74.68,3817438,TJX
2017-02-02,74.64,75.53,74.3,74.93,4334591,TJX
2017-02-03,74.76,75.83,74.69,75.47,4247646,TJX
2017-02-06,75.05,75.64,74.94,75.33,3734629,TJX
2017-02-07,75.17,75.5,75.0,75.23,2336135,TJX
2017-02-08,75.12,75.77,75.05,75.51,3998864,TJX
2017-02-09,75.7,76.525,75.62,76.11,3175813,TJX
2017-02-10,76.24,77.2,75.92,77.05,3671558,TJX
2017-02-13,77.31,77.6,76.61,76.9,3486091,TJX
2017-02-14,76.8,78.15,76.64,78.08,4043359,TJX
2017-02-15,78.24,78.47,77.71,78.23,3382854,TJX
2017-02-16,78.05,78.08,76.62,76.83,5498706,TJX
2017-02-17,76.63,77.45,76.38,77.19,6142925,TJX
2017-02-21,77.4,77.41,76.025,76.24,8893854,TJX
2017-02-22,77.08,77.7,75.45,76.35,9135297,TJX
2017-02-23,76.8,78.88,76.8,77.81,9069422,TJX
2017-02-24,77.6,78.8,77.53,78.25,5403438,TJX
2017-02-27,78.25,78.87,78.155,78.62,4433089,TJX
2017-02-28,78.23,78.67,77.54,78.45,6259358,TJX
2017-03-01,78.98,79.0,77.88,78.45,6436549,TJX
2017-03-02,78.28,79.715,78.11,79.39,3925739,TJX
2017-03-03,79.1,79.27,78.41,78.82,2925907,TJX
2017-03-06,78.51,78.96,78.365,78.6,2836186,TJX
2017-03-07,78.37,79.0,78.22,78.3,3182172,TJX
2017-03-08,78.22,78.86,78.13,78.45,3188949,TJX
2017-03-09,78.36,78.55,77.84,77.94,2829815,TJX
2017-03-10,78.29,78.42,77.06,78.18,2967991,TJX
2017-03-13,77.99,78.47,77.61,78.06,2469176,TJX
2017-03-14,78.26,78.64,78.02,78.28,2383810,TJX
2017-03-15,78.25,79.32,78.17,79.18,3269054,TJX
2017-03-16,79.5,79.65,78.9628,79.22,3839726,TJX
2017-03-17,79.61,79.64,78.76,79.22,5111731,TJX
2017-03-20,79.21,79.22,77.92,78.18,3952654,TJX
2017-03-21,78.5,78.72,77.67,78.09,2943831,TJX
2017-03-22,78.05,78.735,77.69,78.64,2501667,TJX
2017-03-23,78.73,79.08,78.28,78.43,2752222,TJX
2017-03-24,78.27,78.62,77.91,78.43,2806106,TJX
2017-03-27,77.84,78.49,77.64,78.35,3102691,TJX
2017-03-28,78.27,78.89,78.16,78.71,4676548,TJX
2017-03-29,78.81,79.96,78.54,79.68,3238322,TJX
2017-03-30,79.45,79.84,79.34,79.77,1881093,TJX
2017-03-31,79.64,79.97,79.02,79.08,2715696,TJX
2017-04-03,79.29,79.36,78.13,78.33,3539936,TJX
2017-04-04,78.31,78.33,76.62,76.71,5425019,TJX
2017-04-05,76.8,77.06,75.81,75.93,4776422,TJX
2017-04-06,76.35,77.375,76.35,76.8,3772170,TJX
2017-04-07,76.62,76.79,76.08,76.09,3594877,TJX
2017-04-10,76.1,76.82,75.8,76.02,3126029,TJX
2017-04-11,75.97,77.01,75.81,76.99,4275029,TJX
2017-04-12,77.21,77.21,76.61,77.09,3941093,TJX
2017-04-13,77.02,77.37,76.77,76.81,2853470,TJX
2017-04-17,77.08,77.18,76.19,76.48,2530132,TJX
2017-04-18,76.5,77.19,76.26,76.84,2172298,TJX
2017-04-19,77.14,77.24,76.74,76.9,2017688,TJX
2017-04-20,77.17,78.33,77.155,78.17,3154177,TJX
2017-04-21,78.13,78.59,77.93,78.56,3052180,TJX
2017-04-24,79.13,79.24,78.2,78.62,2414661,TJX
2017-04-25,78.71,78.955,78.27,78.78,2272592,TJX
2017-04-26,78.96,79.48,78.66,78.92,2202043,TJX
2017-04-27,78.95,79.095,78.48,78.97,2299233,TJX
2017-04-28,78.93,78.95,78.06,78.64,2709615,TJX
2017-05-01,78.89,78.9299,77.65,77.65,2033872,TJX
2017-05-02,77.79,78.91,77.62,78.91,3202574,TJX
2017-05-03,78.89,79.32,78.57,79.14,2927274,TJX
2017-05-04,79.0,79.16,78.5,78.97,2367412,TJX
2017-05-05,79.23,79.25,78.43,78.69,2890021,TJX
2017-05-08,78.89,78.97,78.205,78.5,3276178,TJX
2017-05-09,78.28,79.43,78.17,78.98,3246921,TJX
2017-05-10,79.03,80.92,78.78,80.72,4937234,TJX
2017-05-11,80.2,80.21,78.72,79.47,4356922,TJX
2017-05-12,79.07,79.07,77.02,77.31,5955036,TJX
2017-05-15,77.5,77.83,76.63,76.9,5907563,TJX
2017-05-16,73.62,75.37,73.03,73.76,15321759,TJX
2017-05-17,73.76,75.92,73.75,74.77,10045270,TJX
2017-05-18,74.96,75.37,74.3616,74.48,5811274,TJX
2017-05-19,74.78,74.8,73.13,74.27,8100409,TJX
2017-05-22,74.56,75.45,74.32,75.29,5436351,TJX
2017-05-23,75.26,75.29,74.26,74.4,5417673,TJX
2017-05-24,74.54,74.7,73.965,73.99,5570858,TJX
2017-05-25,74.38,75.73,74.191,75.37,4549088,TJX
2017-05-26,75.6,75.84,75.23,75.53,2748316,TJX
2017-05-30,75.33,75.7,74.76,74.85,3469988,TJX
2017-05-31,75.17,75.36,74.81,75.21,3977329,TJX
2017-06-01,75.76,76.055,75.041,75.9,2765268,TJX
2017-06-02,75.4,75.79,74.86,75.22,3476438,TJX
2017-06-05,75.02,75.59,74.77,75.03,2543512,TJX
2017-06-06,74.67,74.85,73.88,73.97,3889393,TJX
2017-06-07,74.33,74.68,74.02,74.19,2718172,TJX
2017-06-08,74.38,74.62,72.72,72.78,5155033,TJX
2017-06-09,72.79,74.08,72.29,73.68,4676945,TJX
2017-06-12,73.53,74.48,73.53,73.77,3708919,TJX
2017-06-13,73.84,74.22,73.55,73.91,3207719,TJX
2017-06-14,73.73,73.85,72.87,73.17,3857259,TJX
2017-06-15,73.13,73.3,71.68,72.54,3909612,TJX
2017-06-16,71.87,72.51,71.4,72.44,5772547,TJX
2017-06-19,72.61,72.7,71.5942,72.35,3889002,TJX
2017-06-20,72.07,72.1825,70.145,70.18,7201805,TJX
2017-06-21,69.9,70.7486,68.85,69.4,7237384,TJX
2017-06-22,69.41,69.45,68.54,68.75,6143853,TJX
2017-06-23,68.72,69.37,68.22,69.27,6115162,TJX
2017-06-26,69.79,70.34,69.421,69.94,3843893,TJX
2017-06-27,69.7,70.23,69.65,69.96,3562883,TJX
2017-06-28,70.28,71.53,70.14,71.41,4824413,TJX
2017-06-29,71.38,71.59,70.791,71.08,4493956,TJX
2017-06-30,71.49,72.55,71.33,72.17,6211807,TJX
2017-07-03,72.65,73.21,71.53,71.57,2969045,TJX
2017-07-05,71.71,71.71,70.255,71.18,5138700,TJX
2017-07-06,70.65,70.8538,70.115,70.29,4691841,TJX
2017-07-07,70.5,70.93,70.22,70.35,4266861,TJX
2017-07-10,70.19,70.29,68.6,68.68,3879834,TJX
2017-07-11,68.6,68.92,68.35,68.6,4759581,TJX
2017-07-12,68.77,69.15,68.71,68.93,3446628,TJX
2017-07-13,69.33,70.03,69.24,69.98,5010852,TJX
2017-07-14,70.22,70.52,69.58,69.8,3709142,TJX
2017-07-17,69.8,70.785,69.71,70.36,4241102,TJX
2017-07-18,70.27,70.465,69.69,69.95,2848562,TJX
2017-07-19,70.1,70.62,69.9,70.3,5060909,TJX
2017-07-20,70.31,70.68,69.53,69.6,4880073,TJX
2017-07-21,69.29,69.43,68.3,68.92,4810876,TJX
2017-07-24,68.6,68.6,66.655,66.9,7343650,TJX
2017-07-25,67.27,69.27,67.22,68.7,5865339,TJX
2017-07-26,68.93,68.9504,68.11,68.47,5024013,TJX
2017-07-27,68.45,69.735,68.32,69.64,4674319,TJX
2017-07-28,69.68,70.055,69.15,69.6,3433486,TJX
2017-07-31,69.75,70.44,69.1801,70.31,4228592,TJX
2017-08-01,70.4,70.94,70.27,70.72,3538077,TJX
2017-08-02,70.29,70.88,70.0,70.51,3426392,TJX
2017-08-03,70.51,70.62,69.065,69.6,4708387,TJX
2017-08-04,69.75,70.37,69.53,70.16,3323160,TJX
2017-08-07,70.05,70.88,70.05,70.68,2783275,TJX
2017-08-08,70.805,72.09,70.7,71.5,5375569,TJX
2017-08-09,71.24,71.51,70.56,71.26,3872908,TJX
2017-08-10,70.69,70.78,69.79,70.26,4737048,TJX
2017-08-11,70.11,71.55,69.98,71.07,4933347,TJX
2017-08-14,71.63,71.75,69.3,69.62,7686493,TJX
2017-08-15,69.75,71.81,68.89,70.16,8216182,TJX
2017-08-16,70.76,71.71,70.23,71.59,5723230,TJX
2017-08-17,71.08,71.12,70.18,70.25,5250102,TJX
2017-08-18,70.3,71.22,70.0,70.47,6655057,TJX
2017-08-21,70.49,71.665,70.15,71.46,5219657,TJX
2017-08-22,71.59,71.95,71.13,71.6,4428805,TJX
2017-08-23,71.48,71.83,71.08,71.59,4399248,TJX
2017-08-24,72.56,73.21,70.6643,70.89,6690477,TJX
2017-08-25,71.3,72.13,71.01,71.67,2965942,TJX
2017-08-28,72.0,72.2,71.61,71.8,4734263,TJX
2017-08-29,71.34,71.61,70.84,71.49,3228820,TJX
2017-08-30,71.41,72.28,71.22,72.05,3216456,TJX
2017-08-31,71.83,72.44,71.825,72.3,4532690,TJX
2017-09-01,72.44,72.82,72.16,72.38,2824732,TJX
2017-09-05,72.17,72.565,71.72,72.34,3274732,TJX
2017-09-06,72.39,73.1,72.34,73.03,3023036,TJX
2017-09-07,73.5,73.65,72.55,72.92,2707254,TJX
2017-09-08,72.97,72.99,71.725,72.39,2681404,TJX
2017-09-11,72.39,73.0,72.0,72.84,3196266,TJX
2017-09-12,73.005,74.3,73.0,73.54,2856910,TJX
2017-09-13,73.67,74.22,73.4,73.49,3803019,TJX
2017-09-14,73.51,73.56,72.86,73.21,3486277,TJX
2017-09-15,73.19,73.79,72.56,73.74,4022786,TJX
2017-09-18,73.88,73.9,73.13,73.42,1944944,TJX
2017-09-19,73.59,73.66,72.81,72.83,2833395,TJX
2017-09-20,72.8,72.811,71.945,72.42,4880647,TJX
2017-09-21,72.54,73.17,72.43,72.82,3734015,TJX
2017-09-22,72.65,72.89,72.15,72.45,4258747,TJX
2017-09-25,72.52,73.99,72.3,73.83,5070011,TJX
2017-09-26,74.0,74.38,73.52,73.78,2931827,TJX
2017-09-27,73.85,74.3801,73.37,74.16,2337032,TJX
2017-09-28,74.05,74.23,73.52,73.95,2458607,TJX
2017-09-29,74.09,74.37,73.62,73.73,2986470,TJX
2017-10-02,73.69,73.77,72.7388,73.4,2948075,TJX
2017-10-03,73.51,73.97,73.28,73.82,1985650,TJX
2017-10-04,73.64,73.87,73.1,73.65,2806887,TJX
2017-10-05,73.43,73.89,73.201,73.81,3886883,TJX
2017-10-06,73.5,73.955,73.1,73.6,2063682,TJX
2017-10-09,73.64,73.86,72.81,73.03,1820069,TJX
2017-10-10,73.1,73.24,72.15,72.25,2910963,TJX
2017-10-11,72.46,72.93,72.21,72.55,2954960,TJX
2017-10-12,72.43,72.43,71.13,71.78,3478936,TJX
2017-10-13,71.79,72.46,71.55,72.07,2649518,TJX
2017-10-16,71.77,71.82,70.8,71.17,3091473,TJX
2017-10-17,71.12,71.89,71.06,71.8,2605093,TJX
2017-10-18,71.7,71.99,71.16,71.3,3437024,TJX
2017-10-19,71.3,71.7,71.07,71.41,3452294,TJX
2017-10-20,71.77,72.33,71.6,72.09,3350913,TJX
2017-10-23,72.01,72.84,71.83,72.2,2807540,TJX
2017-10-24,72.28,72.6,71.65,71.74,2664295,TJX
2017-10-25,71.74,71.95,71.07,71.45,2658827,TJX
2017-10-26,71.46,71.94,70.95,71.47,3279342,TJX
2017-10-27,71.33,71.34,70.23,70.54,4497849,TJX
2017-10-30,70.2,70.22,68.9,69.35,4515688,TJX
2017-10-31,70.6,71.16,69.51,69.8,3781765,TJX
2017-11-01,70.28,70.4,69.38,69.72,2917793,TJX
2017-11-02,70.0,70.55,69.62,70.21,2941696,TJX
2017-11-03,69.98,69.98,68.52,68.6,4300340,TJX
2017-11-06,68.64,69.19,68.15,68.23,4804231,TJX
2017-11-07,68.29,68.73,67.99,68.3,4983010,TJX
2017-11-08,67.8,68.47,67.47,67.98,4770869,TJX
2017-11-09,67.95,69.89,67.74,69.25,5172751,TJX
2017-11-10,69.38,70.24,69.14,70.22,6081719,TJX
2017-11-13,70.24,72.059,70.09,70.76,9006584,TJX
2017-11-14,67.6,69.59,66.44,67.94,17087137,TJX
2017-11-15,67.51,69.56,67.0,69.04,10176386,TJX
2017-11-16,69.11,69.52,68.75,69.06,4851768,TJX
2017-11-17,69.35,71.36,69.35,71.02,7859749,TJX
2017-11-20,71.09,71.53,70.58,71.19,6129715,TJX
2017-11-21,70.98,71.28,70.1001,71.23,4421691,TJX
2017-11-22,71.13,71.35,70.435,70.57,3767873,TJX
2017-11-24,71.16,71.45,70.75,70.87,1603376,TJX
2017-11-27,70.95,71.4,70.495,70.96,4461099,TJX
2017-11-28,71.06,72.75,70.87,72.65,4642648,TJX
2017-11-29,72.75,75.74,72.63,74.78,7492094,TJX
2017-11-30,74.31,76.22,74.18,75.55,6280145,TJX
2017-12-01,75.3,76.19,74.46,75.35,5217800,TJX
2017-12-04,75.75,77.94,75.66,77.0,5358589,TJX
2017-12-05,76.08,76.4,75.56,75.6,6820461,TJX
2017-12-06,75.72,76.13,75.05,75.05,3182856,TJX
2017-12-07,75.36,75.36,73.75,73.84,5278951,TJX
2017-12-08,74.01,74.09,73.13,73.88,4770407,TJX
2017-12-11,73.74,73.75,72.92,73.3,6002326,TJX
2017-12-12,73.05,73.78,73.05,73.62,5204354,TJX
2017-12-13,73.92,74.27,73.5,73.9,4208265,TJX
2017-12-14,74.19,74.42,73.36,73.42,4074137,TJX
2017-12-15,73.95,74.94,73.55,74.17,6967774,TJX
2017-12-18,74.58,75.635,74.45,75.47,3621417,TJX
2017-12-19,75.78,76.19,75.15,76.06,5251531,TJX
2017-12-20,75.84,76.62,75.74,75.8,3722282,TJX
2017-12-21,75.83,76.67,75.31,76.3,3646446,TJX
2017-12-22,76.0,76.5,75.75,76.25,2996452,TJX
2017-12-26,76.4,77.49,76.35,77.45,2218193,TJX
2017-12-27,77.45,77.64,76.81,76.97,2104569,TJX
2017-12-28,77.01,77.11,76.08,76.38,2260233,TJX
2017-12-29,76.68,76.96,76.44,76.46,2376072,TJX
2018-01-02,76.86,77.56,76.46,76.69,3440677,TJX
2018-01-03,76.02,76.16,74.84,75.31,4629411,TJX
2018-01-04,75.23,75.59,74.27,75.43,3799933,TJX
2018-01-05,75.53,77.2,75.53,77.15,3864496,TJX
2018-01-08,77.17,77.36,75.32,75.65,3941670,TJX
2018-01-09,75.68,76.05,75.05,75.5,4188246,TJX
2018-01-10,75.54,76.55,75.2,76.27,3328443,TJX
2018-01-11,76.15,77.0,75.75,76.88,2698897,TJX
2018-01-12,77.15,78.8,77.05,78.28,3912668,TJX
2018-01-16,78.77,78.77,76.3,76.59,3823724,TJX
2018-01-17,76.72,77.24,76.08,76.58,3797483,TJX
2018-01-18,76.74,77.895,76.66,77.25,2537364,TJX
2018-01-19,77.59,78.9,77.12,78.89,4564152,TJX
2018-01-22,78.94,79.58,78.31,79.46,4368336,TJX
2018-01-23,79.16,79.58,78.68,79.32,3911309,TJX
2018-01-24,79.2,79.86,78.66,79.25,3468676,TJX
2018-01-25,79.58,79.6799,78.74,79.26,2426296,TJX
2018-01-26,79.72,80.56,78.79,80.51,3773247,TJX
2018-01-29,80.21,81.23,80.21,80.83,3941423,TJX
2018-01-30,80.8,81.46,79.99,80.35,4992171,TJX
2018-01-31,80.39,81.08,79.76,80.32,5635288,TJX
2018-02-01,80.06,80.73,79.56,80.1,3041039,TJX
2018-02-02,79.29,79.99,77.91,78.47,5735076,TJX
2018-02-05,78.08,79.15,76.05,76.06,5406388,TJX
2018-02-06,74.0,76.52,73.37,75.99,5944920,TJX
2018-02-07,76.24,77.16,75.77,76.2,6012131,TJX
2013-02-08,36.96,37.1334,36.8734,37.0334,537644,TMK
2013-02-11,37.0534,37.2334,36.88,37.2134,538163,TMK
2013-02-12,37.22,37.3534,37.1001,37.3334,594800,TMK
2013-02-13,37.3134,37.5067,37.2267,37.42,630483,TMK
2013-02-14,37.2734,37.3534,37.02,37.32,625286,TMK
2013-02-15,37.5134,37.6134,37.22,37.4734,915621,TMK
2013-02-19,37.7067,37.92,37.3,37.82,975620,TMK
2013-02-20,37.7867,37.82,37.2334,37.28,886139,TMK
2013-02-21,37.2134,37.3334,36.98,37.1334,707424,TMK
2013-02-22,37.3334,37.42,37.0734,37.42,798276,TMK
2013-02-25,37.5467,37.6,36.66,36.6667,1157319,TMK
2013-02-26,36.8467,37.0734,36.58,36.88,763962,TMK
2013-02-27,36.8467,37.4534,36.8467,37.4,642558,TMK
2013-02-28,37.34,37.66,37.1667,37.46,1156677,TMK
2013-03-01,37.2067,37.6334,36.92,37.5334,850248,TMK
2013-03-04,37.38,37.82,37.2667,37.82,513665,TMK
2013-03-05,38.0067,38.3867,37.99,38.2734,859497,TMK
2013-03-06,38.4,38.6267,38.3267,38.5534,624381,TMK
2013-03-07,38.5734,38.7567,38.42,38.6334,738512,TMK
2013-03-08,38.8334,39.1067,38.7,38.9,791135,TMK
2013-03-11,38.7867,39.1934,38.7467,39.1867,634515,TMK
2013-03-12,39.1934,39.2534,39.06,39.18,530610,TMK
2013-03-13,39.1934,39.6134,39.14,39.5934,618758,TMK
2013-03-14,39.6934,39.8334,39.5134,39.7534,1161650,TMK
2013-03-15,39.6267,39.7934,39.3134,39.5734,1103283,TMK
2013-03-18,39.14,39.4934,39.0267,39.1067,724014,TMK
2013-03-19,39.2,39.3764,38.9334,39.1534,416501,TMK
2013-03-20,39.38,39.76,39.2734,39.4467,797381,TMK
2013-03-21,39.24,39.44,39.08,39.28,524978,TMK
2013-03-22,39.38,39.5267,39.24,39.5267,456633,TMK
2013-03-25,39.6467,39.6934,39.2134,39.4534,450147,TMK
2013-03-26,39.6467,39.6467,39.38,39.5467,602046,TMK
2013-03-27,39.3067,39.6,39.24,39.56,644469,TMK
2013-03-28,39.4934,39.9067,39.4934,39.8667,1092852,TMK
2013-04-01,39.8867,39.98,39.42,39.64,580476,TMK
2013-04-02,39.7734,39.9267,39.54,39.7467,800288,TMK
2013-04-03,39.6534,39.6534,38.7734,38.8867,1053576,TMK
2013-04-04,39.06,39.3467,38.9267,39.3134,862106,TMK
2013-04-05,38.8067,38.86,38.46,38.76,846314,TMK
2013-04-08,38.7867,38.92,38.4734,38.9134,780495,TMK
2013-04-09,39.0,39.1134,38.7934,38.9067,784268,TMK
2013-04-10,39.0934,40.0067,38.8267,39.9867,1174928,TMK
2013-04-11,39.9734,40.02,39.72,39.8867,716733,TMK
2013-04-12,39.7,39.8,39.5867,39.7467,610590,TMK
2013-04-15,39.68,39.72,38.8267,38.8267,712626,TMK
2013-04-16,39.06,39.68,39.0534,39.6334,763578,TMK
2013-04-17,39.38,39.4934,38.9,39.0267,777866,TMK
2013-04-18,39.0867,39.26,38.7867,39.1134,1164605,TMK
2013-04-19,39.1934,39.5534,39.0267,39.5334,681306,TMK
2013-04-22,39.5534,39.6267,39.04,39.5,541005,TMK
2013-04-23,39.5734,40.1867,39.4267,40.0734,764424,TMK
2013-04-24,40.2867,40.7134,39.8134,40.4467,890141,TMK
2013-04-25,40.62,41.1567,40.3,40.9467,1007634,TMK
2013-04-26,40.9667,41.12,40.6334,40.8734,590762,TMK
2013-04-29,40.9334,41.32,40.7534,41.2667,543734,TMK
2013-04-30,41.1534,41.52,41.02,41.38,943478,TMK
2013-05-01,40.8267,41.4334,40.8267,40.8734,689153,TMK
2013-05-02,41.04,41.5,40.5667,41.4867,674873,TMK
2013-05-03,41.9334,42.0067,41.7067,41.7534,856218,TMK
2013-05-06,41.7334,42.1067,41.7134,42.0,518478,TMK
2013-05-07,41.9934,42.3734,41.96,42.3534,619977,TMK
2013-05-08,42.2867,42.8,42.2734,42.8,1023810,TMK
2013-05-09,42.8067,42.8532,42.53,42.7134,870858,TMK
2013-05-10,42.72,42.8334,42.48,42.8,659643,TMK
2013-05-13,42.7067,42.8934,42.52,42.7867,532401,TMK
2013-05-14,42.7667,43.26,42.5934,43.26,1103885,TMK
2013-05-15,43.18,43.66,43.0267,43.58,713031,TMK
2013-05-16,43.4734,43.5067,42.9334,43.04,862361,TMK
2013-05-17,43.12,43.4134,43.12,43.24,1063079,TMK
2013-05-20,43.16,43.4467,42.9867,43.4467,688155,TMK
2013-05-21,43.44,43.5534,43.2,43.4467,678978,TMK
2013-05-22,43.2334,43.6867,42.815,42.96,998208,TMK
2013-05-23,42.4667,43.0267,42.3734,42.8934,787643,TMK
2013-05-24,42.7,42.8734,42.2874,42.84,356795,TMK
2013-05-28,43.2467,43.5867,42.9134,43.12,896549,TMK
2013-05-29,42.8734,43.2467,42.7067,43.06,568980,TMK
2013-05-30,43.0934,43.76,43.0734,43.5934,628365,TMK
2013-05-31,43.4734,43.8267,43.0067,43.0067,853764,TMK
2013-06-03,42.94,43.0,42.0934,42.8267,937799,TMK
2013-06-04,42.8267,43.1,41.8334,42.18,1371531,TMK
2013-06-05,42.02,42.1667,41.6867,41.8334,880706,TMK
2013-06-06,41.8467,42.64,41.6734,42.64,789183,TMK
2013-06-07,42.92,43.3334,42.674,43.3067,579621,TMK
2013-06-10,43.36,43.56,43.28,43.4067,585381,TMK
2013-06-11,42.3,43.3534,42.3,42.9134,565649,TMK
2013-06-12,43.12,43.6067,42.9134,43.0,1072800,TMK
2013-06-13,43.0267,43.6267,42.8,43.5267,585722,TMK
2013-06-14,43.4934,43.5067,42.8467,43.1067,498383,TMK
2013-06-17,43.3867,43.7067,43.3534,43.5934,732866,TMK
2013-06-18,43.5934,43.6,43.14,43.5134,769958,TMK
2013-06-19,43.5534,43.92,43.2,43.2,557409,TMK
2013-06-20,42.9134,43.4734,42.7334,43.0867,905999,TMK
2013-06-21,43.4267,43.4267,42.82,43.0334,791613,TMK
2013-06-24,42.64,42.8,42.26,42.56,629285,TMK
2013-06-25,42.9334,43.1934,42.4667,43.0667,557705,TMK
2013-06-26,43.3467,43.5334,43.0467,43.36,320028,TMK
2013-06-27,43.6134,43.8867,43.4334,43.8134,521309,TMK
2013-06-28,43.3534,43.6934,43.18,43.4267,812696,TMK
2013-07-01,43.6534,44.0034,43.6334,43.8867,704966,TMK
2013-07-02,43.7867,44.0734,43.6467,43.96,694452,TMK
2013-07-03,43.7334,44.1734,43.72,43.8867,337335,TMK
2013-07-05,44.2667,44.7267,44.2,44.72,626241,TMK
2013-07-08,44.9667,45.3267,44.9334,45.0934,591615,TMK
2013-07-09,45.4,45.6134,45.3067,45.3734,817106,TMK
2013-07-10,45.2334,45.8334,45.2,45.72,570233,TMK
2013-07-11,46.26,46.3267,45.7267,45.92,822621,TMK
2013-07-12,45.3867,46.1867,45.3867,46.16,877098,TMK
2013-07-15,46.26,46.36,46.02,46.18,372552,TMK
2013-07-16,46.2534,46.4734,45.8067,45.86,554261,TMK
2013-07-17,45.9134,46.18,45.62,45.8,683991,TMK
2013-07-18,45.98,46.42,45.8667,46.3534,414443,TMK
2013-07-19,46.92,46.92,45.9667,46.3667,475032,TMK
2013-07-22,46.3667,47.0534,46.3334,47.0534,513542,TMK
2013-07-23,47.1067,47.1367,46.7734,46.8934,530772,TMK
2013-07-24,47.0134,47.0734,46.4567,46.5067,475598,TMK
2013-07-25,46.7667,47.1934,46.3,47.08,696567,TMK
2013-07-26,46.7267,46.9334,46.4867,46.8934,756189,TMK
2013-07-29,46.88,47.0,46.6834,46.9,682524,TMK
2013-07-30,47.1334,47.32,46.9867,47.1467,588291,TMK
2013-07-31,47.3067,47.8267,47.0934,47.3867,760116,TMK
2013-08-01,47.8334,48.7267,47.6934,48.6267,767843,TMK
2013-08-02,48.4334,48.4934,47.96,48.2667,466901,TMK
2013-08-05,48.2667,48.3067,47.58,47.7534,591779,TMK
2013-08-06,47.7467,47.7467,47.0667,47.3934,683010,TMK
2013-08-07,47.2934,47.38,46.9134,47.22,383279,TMK
2013-08-08,47.5,47.78,47.1067,47.44,344142,TMK
2013-08-09,47.4,47.6067,47.18,47.44,442146,TMK
2013-08-12,47.2734,47.5267,47.18,47.4267,452673,TMK
2013-08-13,47.5134,47.7867,47.2867,47.68,420729,TMK
2013-08-14,47.58,47.7066,47.3067,47.4334,272819,TMK
2013-08-15,47.14,47.2467,46.7134,46.94,412932,TMK
2013-08-16,46.8867,47.6934,46.8601,47.2867,451344,TMK
2013-08-19,47.2267,47.4,46.66,46.6667,717608,TMK
2013-08-20,46.74,47.1734,46.3814,46.96,514404,TMK
2013-08-21,46.8667,47.0867,46.44,46.64,553403,TMK
2013-08-22,46.7934,47.7467,46.6734,47.54,396534,TMK
2013-08-23,47.58,47.9134,47.18,47.5467,516809,TMK
2013-08-26,47.5667,47.6867,47.2334,47.38,513866,TMK
2013-08-27,47.0,47.0067,46.0467,46.0667,686840,TMK
2013-08-28,46.1,46.4667,45.9267,46.24,597306,TMK
2013-08-29,46.1934,46.8067,45.9734,46.42,452984,TMK
2013-08-30,46.3867,46.5867,45.7934,45.9267,567387,TMK
2013-09-03,46.4534,46.84,45.8267,46.1134,558783,TMK
2013-09-04,46.1267,47.02,46.0967,46.7667,578384,TMK
2013-09-05,46.74,47.3334,46.6867,47.2467,527123,TMK
2013-09-06,47.44,47.4467,46.48,47.0334,397712,TMK
2013-09-09,47.0334,47.6334,46.9267,47.62,273731,TMK
2013-09-10,47.9267,48.1067,47.7334,48.0934,494885,TMK
2013-09-11,48.1067,48.4267,47.8534,48.3867,476019,TMK
2013-09-12,48.4,48.4,47.9067,48.1,267950,TMK
2013-09-13,48.2534,48.2534,47.8934,48.1134,210863,TMK
2013-09-16,48.74,48.74,48.3,48.6,307460,TMK
2013-09-17,48.6,48.62,48.34,48.5334,700088,TMK
2013-09-18,48.56,48.72,47.92,48.1667,1050350,TMK
2013-09-19,48.2667,48.4,47.6534,47.88,1076714,TMK
2013-09-20,48.14,48.24,47.8,47.96,893418,TMK
2013-09-23,48.0667,48.1067,47.7,47.9934,687170,TMK
2013-09-24,48.0467,48.5267,47.8667,48.0867,470795,TMK
2013-09-25,48.1734,48.58,47.9938,48.4334,375969,TMK
2013-09-26,48.42,48.76,48.2934,48.6534,435314,TMK
2013-09-27,48.3,48.6534,48.28,48.56,328293,TMK
2013-09-30,48.12,48.5,47.9667,48.2334,476594,TMK
2013-10-01,47.7534,48.3467,47.4867,48.08,705588,TMK
2013-10-02,47.5734,47.8067,47.32,47.8067,701346,TMK
2013-10-03,47.6467,47.98,47.1667,47.54,637151,TMK
2013-10-04,47.5534,48.3867,47.5167,48.3734,511796,TMK
2013-10-07,47.9867,48.24,47.7317,47.86,384971,TMK
2013-10-08,47.8867,47.9667,47.2067,47.2134,383009,TMK
2013-10-09,47.28,47.3867,46.84,47.1134,592247,TMK
2013-10-10,47.6934,48.5867,47.6934,48.5867,660117,TMK
2013-10-11,48.4734,48.96,48.3234,48.7734,434667,TMK
2013-10-14,48.32,49.0334,48.1767,48.86,585657,TMK
2013-10-15,48.7134,49.22,48.3534,48.4867,656876,TMK
2013-10-16,48.6734,49.5067,48.62,49.3734,460680,TMK
2013-10-17,49.1667,50.08,48.84,50.0534,762608,TMK
2013-10-18,50.0334,50.05,49.4534,50.0134,621738,TMK
2013-10-21,50.04,50.1667,49.8267,50.0934,456891,TMK
2013-10-22,50.14,50.5267,49.9734,50.08,410114,TMK
2013-10-23,50.18,50.18,49.18,49.64,536237,TMK
2013-10-24,49.64,49.64,48.5067,49.1067,837810,TMK
2013-10-25,49.0534,49.5934,48.6867,48.9067,725424,TMK
2013-10-28,48.9534,49.1667,48.7734,48.8867,693009,TMK
2013-10-29,49.1067,49.4,48.9067,49.0267,1247112,TMK
2013-10-30,48.9067,49.5067,48.6134,48.8667,977394,TMK
2013-10-31,48.7534,49.02,48.5,48.5734,1171575,TMK
2013-11-01,48.5467,48.7867,48.34,48.5134,742409,TMK
2013-11-04,48.6734,48.7467,48.3534,48.58,557267,TMK
2013-11-05,48.5067,48.7134,48.3267,48.5667,810161,TMK
2013-11-06,48.7667,49.04,48.6434,49.0334,451940,TMK
2013-11-07,49.0934,49.5867,48.6667,48.7,730539,TMK
2013-11-08,48.6934,49.7267,48.6934,49.2667,889400,TMK
2013-11-11,49.2667,49.4,48.76,49.3667,570407,TMK
2013-11-12,49.1534,49.3734,48.3468,49.0934,516377,TMK
2013-11-13,49.0134,49.92,48.7334,49.88,697046,TMK
2013-11-14,50.0267,50.36,49.6534,50.28,611168,TMK
2013-11-15,50.2334,50.3134,49.7867,50.28,679493,TMK
2013-11-18,50.46,50.5667,50.0,50.1067,716316,TMK
2013-11-19,50.1067,50.1134,49.6534,49.7467,748281,TMK
2013-11-20,49.94,49.94,49.4734,49.62,750063,TMK
2013-11-21,49.9067,50.2734,49.7467,50.1067,754211,TMK
2013-11-22,49.9934,50.3134,49.8134,50.2734,482225,TMK
2013-11-25,50.3534,50.5134,50.1267,50.3467,421356,TMK
2013-11-26,50.3334,50.8867,50.2867,50.6867,898755,TMK
2013-11-27,50.8534,50.96,50.6067,50.9134,475776,TMK
2013-11-29,50.9067,51.2534,50.6134,50.6667,252401,TMK
2013-12-02,50.7,51.36,50.6134,50.78,463679,TMK
2013-12-03,50.4867,50.844,49.9067,50.16,670863,TMK
2013-12-04,50.0067,50.6267,49.74,50.5134,1057493,TMK
2013-12-05,50.4934,50.6134,50.1734,50.3734,593148,TMK
2013-12-06,50.8534,51.1934,50.6,51.1867,604056,TMK
2013-12-09,51.4334,51.4334,51.14,51.2934,588120,TMK
2013-12-10,51.0867,51.2984,50.88,51.02,551019,TMK
2013-12-11,50.9867,51.075,50.6134,50.7734,830948,TMK
2013-12-12,50.6267,50.9067,50.4667,50.74,476225,TMK
2013-12-13,50.8334,50.9134,50.4367,50.56,526832,TMK
2013-12-16,50.7267,51.1,50.5667,50.76,815099,TMK
2013-12-17,50.8334,50.8934,50.3667,50.72,634086,TMK
2013-12-18,50.9067,51.28,49.92,51.2534,1120938,TMK
2013-12-19,51.2,51.4134,50.84,51.3334,695700,TMK
2013-12-20,51.4334,52.0067,51.0467,51.9,1252824,TMK
2013-12-23,52.04,52.2267,51.72,52.0334,790215,TMK
2013-12-24,52.0067,52.3134,51.7984,52.18,170589,TMK
2013-12-26,52.2534,52.48,52.0267,52.3534,350864,TMK
2013-12-27,52.4134,52.9467,51.9734,52.16,295374,TMK
2013-12-30,52.16,52.1974,51.96,52.1867,351519,TMK
2013-12-31,52.1734,52.2534,51.8734,52.1,495306,TMK
2014-01-02,52.12,52.12,51.3867,51.62,578291,TMK
2014-01-03,51.64,51.9,51.42,51.72,456534,TMK
2014-01-06,51.8934,51.96,51.3534,51.5334,716798,TMK
2014-01-07,51.7334,52.3267,51.5334,51.96,658070,TMK
2014-01-08,52.04,52.4534,51.8534,52.3534,1135776,TMK
2014-01-09,52.3667,52.5,51.9467,52.46,1022019,TMK
2014-01-10,52.56,52.6267,51.9067,52.18,764285,TMK
2014-01-13,52.0267,52.2867,51.2734,51.4467,637089,TMK
2014-01-14,51.5734,52.22,51.34,52.2134,830247,TMK
2014-01-15,51.42,52.3,51.42,52.2734,849686,TMK
2014-01-16,52.16,52.2334,51.87,51.98,358407,TMK
2014-01-17,52.0134,52.0867,51.6467,51.8067,491460,TMK
2014-01-21,52.1134,52.16,51.4334,51.56,613673,TMK
2014-01-22,51.6267,51.9,51.4267,51.6334,569685,TMK
2014-01-23,51.2534,51.2667,50.7534,50.9734,801641,TMK
2014-01-24,50.6267,50.7267,49.7067,49.7067,861330,TMK
2014-01-27,49.7134,50.0134,49.06,49.4467,732798,TMK
2014-01-28,49.4734,49.9,49.4467,49.76,714492,TMK
2014-01-29,49.3467,49.7867,49.3267,49.38,816840,TMK
2014-01-30,49.66,50.5267,49.5267,50.4667,774201,TMK
2014-01-31,49.8334,50.5734,49.5734,50.1,1295879,TMK
2014-02-03,50.0667,50.284,48.26,48.3667,1097361,TMK
2014-02-04,48.5334,49.2,48.0267,48.64,1192755,TMK
2014-02-05,48.4934,48.8534,47.8267,48.74,566705,TMK
2014-02-06,48.7667,49.4,48.59,49.3334,922485,TMK
2014-02-07,49.5534,50.1467,49.34,50.0534,824388,TMK
2014-02-10,49.8134,50.1734,49.4867,50.14,694026,TMK
2014-02-11,50.0334,50.5467,49.8267,50.3467,964563,TMK
2014-02-12,50.5,50.8534,50.0467,50.1867,1035771,TMK
2014-02-13,49.8867,50.5734,49.6567,50.5667,1127057,TMK
2014-02-14,50.58,50.7,50.28,50.5734,695259,TMK
2014-02-18,50.5667,51.18,50.4667,51.1334,557852,TMK
2014-02-19,50.9934,51.5734,50.4402,50.48,524136,TMK
2014-02-20,50.5334,50.8267,50.1067,50.7267,437093,TMK
2014-02-21,50.82,51.0,50.62,50.72,809214,TMK
2014-02-24,50.7,51.0134,50.4894,50.6934,878982,TMK
2014-02-25,50.7467,50.9734,50.56,50.6867,607062,TMK
2014-02-26,50.9267,50.9467,50.5,50.72,475466,TMK
2014-02-27,50.6467,51.22,50.4,51.0667,473753,TMK
2014-02-28,51.0534,52.06,50.8467,51.6734,884813,TMK
2014-03-03,51.0867,51.54,50.9667,51.3467,476742,TMK
2014-03-04,51.9267,52.4267,51.9267,52.4,705131,TMK
2014-03-05,52.3,52.5467,52.12,52.4534,377001,TMK
2014-03-06,52.5534,53.0467,52.4467,52.9334,633924,TMK
2014-03-07,53.2334,53.58,53.0934,53.5134,713622,TMK
2014-03-10,53.4067,53.62,53.0667,53.22,616622,TMK
2014-03-11,53.46,53.5334,52.54,52.64,575229,TMK
2014-03-12,52.1734,52.6534,52.04,52.62,635943,TMK
2014-03-13,53.0,53.0267,51.9867,52.0934,745163,TMK
2014-03-14,52.0534,52.3934,51.7234,51.9934,636017,TMK
2014-03-17,52.2267,52.5134,52.08,52.2534,595451,TMK
2014-03-18,52.3467,52.7267,52.1534,52.5867,420465,TMK
2014-03-19,52.5734,52.7267,52.0467,52.4067,508706,TMK
2014-03-20,52.1534,52.94,52.1534,52.54,559929,TMK
2014-03-21,53.0134,53.1867,52.68,52.8067,1225871,TMK
2014-03-24,52.9667,53.14,52.38,52.5534,646994,TMK
2014-03-25,52.88,52.9934,52.2267,52.5134,522518,TMK
2014-03-26,52.72,52.9667,51.8934,51.8934,370731,TMK
2014-03-27,51.9534,52.1267,51.16,51.32,603509,TMK
2014-03-28,51.6467,51.88,51.3334,51.5667,499902,TMK
2014-03-31,51.8,52.5,51.8,52.4667,729090,TMK
2014-04-01,52.4134,52.7467,52.0067,52.7267,570027,TMK
2014-04-02,52.7334,52.9267,52.5067,52.7534,516345,TMK
2014-04-03,52.8334,53.02,52.6067,52.7934,518796,TMK
2014-04-04,53.1267,53.4534,52.26,52.28,892838,TMK
2014-04-07,52.1,52.2867,51.46,51.5467,962835,TMK
2014-04-08,51.46,52.0666,51.2667,51.8467,615234,TMK
2014-04-09,52.0134,52.5067,51.66,52.44,549837,TMK
2014-04-10,52.52,52.7334,51.5,51.5334,816492,TMK
2014-04-11,51.3334,51.7,50.96,50.9734,728013,TMK
2014-04-14,51.4267,51.4734,50.6267,51.0467,630309,TMK
2014-04-15,51.0534,51.5867,50.8467,51.42,665867,TMK
2014-04-16,51.9467,52.0534,51.5867,52.0334,318465,TMK
2014-04-17,51.94,52.4934,51.8267,52.32,428289,TMK
2014-04-21,52.3734,52.5267,51.98,52.0467,441368,TMK
2014-04-22,52.0467,52.5734,51.9467,52.34,604770,TMK
2014-04-23,52.8067,53.22,52.48,52.6667,829961,TMK
2014-04-24,52.94,53.0334,52.1,52.5934,1148804,TMK
2014-04-25,52.5467,52.64,52.1134,52.26,911576,TMK
2014-04-28,52.5334,52.58,51.54,52.0334,800094,TMK
2014-04-29,52.2734,52.82,52.1067,52.5267,890877,TMK
2014-04-30,52.64,53.16,52.3667,53.1334,777647,TMK
2014-05-01,53.0734,53.4567,52.86,53.1934,764534,TMK
2014-05-02,53.1934,53.7534,53.1934,53.3667,497898,TMK
2014-05-05,53.0467,53.5,52.7467,53.36,633261,TMK
2014-05-06,53.14,53.3867,52.7,52.7667,751488,TMK
2014-05-07,52.8667,53.5267,52.6734,53.5067,694598,TMK
2014-05-08,53.2934,54.03,53.2934,53.7934,523173,TMK
2014-05-09,53.6534,53.9067,53.2667,53.8267,356790,TMK
2014-05-12,53.92,54.4334,53.8267,54.4,413073,TMK
2014-05-13,54.5267,54.6534,54.2,54.3667,377552,TMK
2014-05-14,54.3,54.3,53.5734,53.7334,451395,TMK
2014-05-15,53.4934,53.4934,52.6134,53.2,615006,TMK
2014-05-16,52.7934,53.36,52.6867,53.32,772037,TMK
2014-05-19,53.0934,53.6734,53.0934,53.6334,485804,TMK
2014-05-20,53.6,53.6134,53.1134,53.3467,558539,TMK
2014-05-21,53.5867,53.8467,53.4334,53.8334,532908,TMK
2014-05-22,53.76,54.0467,53.6667,53.9467,576873,TMK
2014-05-23,53.9,54.1334,53.8267,54.06,318600,TMK
2014-05-27,54.1667,54.5467,54.0734,54.2,799845,TMK
2014-05-28,54.1334,54.22,53.8,53.8,732932,TMK
2014-05-29,53.86,54.0867,53.6534,53.9,583308,TMK
2014-05-30,53.8534,54.1667,53.7534,53.9534,778359,TMK
2014-06-02,54.1067,54.4467,53.8334,54.3667,637914,TMK
2014-06-03,54.42,54.5867,54.06,54.48,561155,TMK
2014-06-04,54.54,55.12,54.3334,54.66,693336,TMK
2014-06-05,54.74,54.82,54.32,54.7067,646466,TMK
2014-06-06,54.7,55.0867,54.62,54.9467,418319,TMK
2014-06-09,54.88,55.2534,54.8134,54.9734,439676,TMK
2014-06-10,54.8534,55.16,54.78,55.0734,380631,TMK
2014-06-11,54.92,54.92,54.56,54.6667,316695,TMK
2014-06-12,54.5867,54.6117,54.02,54.18,480810,TMK
2014-06-13,54.2334,54.4267,54.0,54.3067,492026,TMK
2014-06-16,54.2467,54.36,53.9667,54.2534,466487,TMK
2014-06-17,54.18,55.0267,54.16,54.9467,532932,TMK
2014-06-18,54.9267,55.0534,54.54,55.0267,434510,TMK
2014-06-19,55.1067,55.1067,54.66,54.8467,449720,TMK
2014-06-20,54.9534,55.16,54.7467,54.8534,569882,TMK
2014-06-23,54.8134,54.9134,54.5067,54.8134,295850,TMK
2014-06-24,54.62,55.14,54.4734,54.5934,416105,TMK
2014-06-25,54.4,54.9134,54.3534,54.84,388436,TMK
2014-06-26,54.7534,54.8534,54.38,54.8,286826,TMK
2014-06-27,54.7267,55.0467,54.5867,54.6534,711917,TMK
2014-06-30,54.5734,54.9067,54.5067,54.6134,496616,TMK
2014-07-01,54.8534,55.2467,54.7734,55.0793,350609,TMK
2014-07-02,54.96,56.49,54.61,54.83,764239,TMK
2014-07-03,55.07,55.51,55.05,55.22,323065,TMK
2014-07-07,55.22,55.43,55.02,55.18,505654,TMK
2014-07-08,55.19,55.205,54.81,54.98,486296,TMK
2014-07-09,55.15,55.35,54.95,55.11,289378,TMK
2014-07-10,54.18,54.96,54.14,54.78,617581,TMK
2014-07-11,54.66,55.28,54.43,55.12,519724,TMK
2014-07-14,55.4,55.68,55.17,55.25,693298,TMK
2014-07-15,55.25,55.74,55.25,55.68,678456,TMK
2014-07-16,55.79,55.89,55.35,55.39,465672,TMK
2014-07-17,55.12,55.43,54.465,54.49,567261,TMK
2014-07-18,54.74,55.21,54.65,55.2,381955,TMK
2014-07-21,54.93,55.11,54.65,54.73,679599,TMK
2014-07-22,54.88,55.0,54.76,54.87,611463,TMK
2014-07-23,54.87,54.88,54.48,54.54,448813,TMK
2014-07-24,54.49,54.83,53.75,54.04,998270,TMK
2014-07-25,53.74,54.0,53.51,53.53,991145,TMK
2014-07-28,53.64,54.28,53.16,54.25,664284,TMK
2014-07-29,54.21,54.42,53.7,53.7,553549,TMK
2014-07-30,53.78,53.89,53.29,53.58,578691,TMK
2014-07-31,53.36,53.52,52.72,52.74,666574,TMK
2014-08-01,52.87,53.43,52.72,53.3,622114,TMK
2014-08-04,52.87,53.43,52.72,53.3,622114,TMK
2014-08-05,53.19,53.32,52.86,53.12,984342,TMK
2014-08-06,53.06,53.565,52.83,53.46,690804,TMK
2014-08-07,53.87,53.96,52.82,52.97,514282,TMK
2014-08-08,53.09,53.37,52.85,53.33,403484,TMK
2014-08-11,53.36,53.555,52.935,52.98,763603,TMK
2014-08-12,52.91,53.17,52.9,53.0,531163,TMK
2014-08-13,53.11,53.3699,53.02,53.19,513575,TMK
2014-08-14,53.25,53.59,53.0,53.55,300083,TMK
2014-08-15,53.81,53.81,52.87,53.26,525584,TMK
2014-08-18,53.51,53.86,53.49,53.86,408208,TMK
2014-08-19,53.86,54.03,53.75,53.8,368308,TMK
2014-08-20,53.63,54.105,53.55,54.03,470515,TMK
2014-08-21,54.02,54.58,53.8,54.47,360910,TMK
2014-08-22,54.45,54.62,54.07,54.08,305224,TMK
2014-08-25,54.42,54.67,54.18,54.53,385839,TMK
2014-08-26,54.5,54.92,54.5,54.84,331761,TMK
2014-08-27,54.94,55.07,54.78,54.86,357222,TMK
2014-08-28,54.56,55.07,54.37,54.93,335113,TMK
2014-08-29,55.15,55.31,54.53,54.55,777484,TMK
2014-09-02,54.59,54.92,54.36,54.47,687636,TMK
2014-09-03,54.83,54.83,54.37,54.41,603220,TMK
2014-09-04,54.56,54.68,54.12,54.16,473443,TMK
2014-09-05,54.11,54.33,54.0,54.24,591910,TMK
2014-09-08,54.27,54.33,53.95,54.12,312453,TMK
2014-09-09,53.99,53.99,53.48,53.5,727299,TMK
2014-09-10,53.55,53.87,53.3,53.6,548317,TMK
2014-09-11,53.41,53.67,53.28,53.59,340633,TMK
2014-09-12,53.42,53.77,53.35,53.65,419877,TMK
2014-09-15,53.58,53.64,53.36,53.39,436292,TMK
2014-09-16,53.42,53.74,53.31,53.53,387788,TMK
2014-09-17,53.57,53.93,53.39,53.59,350863,TMK
2014-09-18,53.72,54.09,53.72,53.83,552118,TMK
2014-09-19,54.11,54.26,53.43,53.56,949842,TMK
2014-09-22,53.36,53.48,53.12,53.25,614867,TMK
2014-09-23,53.01,53.24,52.62,52.62,534438,TMK
2014-09-24,52.59,53.35,52.49,53.26,561415,TMK
2014-09-25,53.05,53.145,52.57,52.57,533160,TMK
2014-09-26,52.72,53.09,52.465,52.96,442148,TMK
2014-09-29,52.51,52.88,52.28,52.64,661684,TMK
2014-09-30,52.72,52.73,52.34,52.37,662930,TMK
2014-10-01,52.27,52.28,51.8,51.92,1069126,TMK
2014-10-02,51.77,52.31,51.61,52.07,840170,TMK
2014-10-03,52.44,52.77,52.37,52.61,699521,TMK
2014-10-06,52.79,52.85,52.215,52.44,602506,TMK
2014-10-07,52.13,52.41,51.5,51.5,653501,TMK
2014-10-08,51.44,52.59,51.258,52.52,882667,TMK
2014-10-09,52.47,52.51,51.8,51.86,930649,TMK
2014-10-10,51.86,52.42,51.5,51.5,760839,TMK
2014-10-13,51.46,51.86,51.11,51.11,650315,TMK
2014-10-14,51.3,51.87,51.27,51.47,618108,TMK
2014-10-15,50.71,50.99,49.97,50.63,972813,TMK
2014-10-16,49.92,50.51,49.88,50.32,805618,TMK
2014-10-17,50.75,51.44,50.68,51.31,574303,TMK
2014-10-20,51.23,51.69,51.0,51.67,547763,TMK
2014-10-21,51.99,52.89,51.92,52.88,596515,TMK
2014-10-22,52.98,53.14,52.57,52.61,598256,TMK
2014-10-23,52.11,52.11,49.705,50.57,2997672,TMK
2014-10-24,50.49,51.47,50.272,51.25,1213339,TMK
2014-10-27,51.15,51.39,50.935,51.35,683805,TMK
2014-10-28,51.64,51.86,51.17,51.65,1326352,TMK
2014-10-29,51.83,52.13,51.6,51.76,761734,TMK
2014-10-30,52.89,53.33,52.58,53.26,678016,TMK
2014-10-31,52.94,53.0,52.72,52.96,745412,TMK
2014-11-03,52.91,53.14,52.71,53.03,1041594,TMK
2014-11-04,52.94,53.37,52.77,53.36,615280,TMK
2014-11-05,53.64,53.76,53.3,53.75,942755,TMK
2014-11-06,53.58,53.76,53.13,53.4,1013636,TMK
2014-11-07,53.23,53.58,53.08,53.46,608299,TMK
2014-11-10,53.39,53.42,53.0,53.09,1297392,TMK
2014-11-11,53.0,53.26,52.91,53.18,395167,TMK
2014-11-12,52.89,53.33,52.58,53.26,678016,TMK
2014-11-13,53.43,53.43,53.01,53.28,542006,TMK
2014-11-14,53.18,53.44,53.0,53.26,476359,TMK
2014-11-17,53.24,53.33,52.94,53.31,488565,TMK
2014-11-18,53.39,53.73,53.26,53.5,445531,TMK
2014-11-19,53.54,53.6599,53.08,53.24,663501,TMK
2014-11-20,52.94,53.48,52.82,53.47,377166,TMK
2014-11-21,53.92,54.15,53.68,53.8,617353,TMK
2014-11-24,54.02,54.23,53.685,54.13,758985,TMK
2014-11-25,54.19,54.2225,53.75,53.93,527684,TMK
2014-11-26,53.98,54.06,53.69,53.83,493110,TMK
2014-11-28,53.93,54.14,53.67,53.75,284886,TMK
2014-12-01,53.54,53.66,53.28,53.3,742921,TMK
2014-12-02,53.2,53.46,52.735,53.45,1093157,TMK
2014-12-03,53.44,53.7,52.74,53.66,1635447,TMK
2014-12-04,53.66,53.84,53.27,53.46,745641,TMK
2014-12-05,53.62,54.32,53.62,54.09,715782,TMK
2014-12-08,54.08,54.69,53.945,54.41,906234,TMK
2014-12-09,53.77,54.28,53.63,54.21,527255,TMK
2014-12-10,54.01,54.37,53.57,53.61,649618,TMK
2014-12-11,53.73,54.31,53.61,53.73,648660,TMK
2014-12-12,53.25,53.51,52.14,52.14,599906,TMK
2014-12-15,52.42,52.63,51.5,51.72,755441,TMK
2014-12-16,51.45,52.47,51.28,51.62,722705,TMK
2014-12-17,51.82,53.1,51.69,53.02,982630,TMK
2014-12-18,53.62,54.44,53.46,54.44,1119896,TMK
2014-12-19,54.66,54.66,54.16,54.46,1427509,TMK
2014-12-22,54.56,55.05,54.4,55.01,609222,TMK
2014-12-23,55.12,55.74,55.08,55.42,445924,TMK
2014-12-24,55.48,55.5,54.99,55.18,138267,TMK
2014-12-26,55.28,55.4,55.14,55.26,411015,TMK
2014-12-29,55.14,55.88,55.14,55.34,268431,TMK
2014-12-30,55.13,55.49,54.87,55.04,485089,TMK
2014-12-31,55.21,55.21,54.14,54.17,457429,TMK
2015-01-02,54.51,54.6,53.67,54.16,617927,TMK
2015-01-05,53.74,53.865,53.035,53.19,503556,TMK
2015-01-06,53.11,53.17,52.36,52.47,669221,TMK
2015-01-07,51.83,53.06,51.825,52.53,1254423,TMK
2015-01-08,53.02,53.7,52.88,53.34,1059553,TMK
2015-01-09,53.4,53.556,52.55,52.57,537784,TMK
2015-01-12,52.69,52.73,51.97,52.1,347670,TMK
2015-01-13,52.45,52.88,51.45,51.81,673140,TMK
2015-01-14,51.15,51.7,50.85,51.31,591934,TMK
2015-01-15,51.31,51.74,50.9,51.0,505552,TMK
2015-01-16,50.89,51.87,50.76,51.85,614486,TMK
2015-01-20,52.16,52.245,51.11,51.36,650156,TMK
2015-01-21,51.19,51.75,50.94,51.43,468291,TMK
2015-01-22,51.71,52.47,51.24,52.27,640068,TMK
2015-01-23,52.25,52.36,51.74,51.76,494191,TMK
2015-01-26,51.72,51.93,51.44,51.83,711185,TMK
2015-01-27,50.93,51.63,50.93,51.32,480284,TMK
2015-01-28,51.52,51.77,50.32,50.32,653988,TMK
2015-01-29,50.4,50.93,50.2,50.85,667071,TMK
2015-01-30,50.39,51.04,49.98,50.07,827968,TMK
2015-02-02,50.05,51.18,49.83,51.06,901827,TMK
2015-02-03,50.96,51.35,49.77,50.99,1225852,TMK
2015-02-04,50.91,52.2,50.82,51.93,1398465,TMK
2015-02-05,51.52,52.57,51.48,52.52,685037,TMK
2015-02-06,52.71,53.28,52.55,53.01,737521,TMK
2015-02-09,52.64,53.06,52.56,52.93,717997,TMK
2015-02-10,53.37,53.37,52.64,53.01,654153,TMK
2015-02-11,53.2,53.63,53.02,53.44,470743,TMK
2015-02-12,53.52,53.85,53.26,53.7,521648,TMK
2015-02-13,53.62,54.12,53.53,54.05,521785,TMK
2015-02-17,53.9,54.33,53.69,53.98,773889,TMK
2015-02-18,53.8,53.85,53.63,53.73,644195,TMK
2015-02-19,53.64,53.99,53.36,53.83,490621,TMK
2015-02-20,53.6,54.25,52.98,54.18,901476,TMK
2015-02-23,54.13,54.13,53.48,53.73,613540,TMK
2015-02-24,53.67,54.36,53.67,53.86,932313,TMK
2015-02-25,53.78,53.84,53.39,53.61,487908,TMK
2015-02-26,53.55,53.73,53.3,53.47,594539,TMK
2015-02-27,53.45,53.69,53.19,53.25,688393,TMK
2015-03-02,53.25,54.01,53.13,53.99,673559,TMK
2015-03-03,53.7,54.07,53.51,53.96,1005123,TMK
2015-03-04,53.65,53.934,53.12,53.4,548856,TMK
2015-03-05,53.54,53.71,53.21,53.66,451682,TMK
2015-03-06,53.54,54.53,53.54,53.79,700669,TMK
2015-03-09,53.76,54.18,53.6,54.08,677188,TMK
2015-03-10,53.46,53.8,53.21,53.32,992905,TMK
2015-03-11,53.42,53.63,53.25,53.41,556116,TMK
2015-03-12,53.71,54.21,53.47,54.18,393237,TMK
2015-03-13,54.01,54.14,53.12,53.57,624880,TMK
2015-03-16,53.73,54.33,53.6,54.32,518959,TMK
2015-03-17,54.17,54.57,53.95,54.44,523703,TMK
2015-03-18,54.17,55.38,54.17,55.24,1190671,TMK
2015-03-19,55.28,55.44,54.48,54.9,829709,TMK
2015-03-20,55.01,55.76,55.01,55.66,1366735,TMK
2015-03-23,55.74,56.19,55.51,55.52,686251,TMK
2015-03-24,55.4,55.59,55.19,55.37,677527,TMK
2015-03-25,55.37,55.44,54.62,54.67,827585,TMK
2015-03-26,54.59,54.99,54.38,54.76,895170,TMK
2015-03-27,54.69,54.83,54.36,54.67,638198,TMK
2015-03-30,54.86,55.26,54.73,55.22,559984,TMK
2015-03-31,54.76,55.02,54.44,54.92,717945,TMK
2015-04-01,54.85,55.04,54.54,54.98,577675,TMK
2015-04-02,54.95,55.3,54.885,55.11,525358,TMK
2015-04-06,54.55,55.36,54.51,55.17,520566,TMK
2015-04-07,55.17,55.31,54.9,55.06,641281,TMK
2015-04-08,55.18,55.6,55.11,55.58,450862,TMK
2015-04-09,55.58,55.98,55.45,55.93,500609,TMK
2015-04-10,55.89,55.98,55.64,55.86,533331,TMK
2015-04-13,55.75,56.035,55.71,55.83,311212,TMK
2015-04-14,55.86,56.267,55.72,56.0,619895,TMK
2015-04-15,56.07,56.72,55.97,56.41,548020,TMK
2015-04-16,56.31,56.84,56.18,56.68,656448,TMK
2015-04-17,56.23,56.57,55.97,56.49,808767,TMK
2015-04-20,56.82,56.88,56.49,56.66,521863,TMK
2015-04-21,55.5,56.59,55.5,56.1,752723,TMK
2015-04-22,56.19,56.42,55.73,56.38,806306,TMK
2015-04-23,56.22,56.57,55.7,56.2,861807,TMK
2015-04-24,56.22,56.33,55.84,56.09,536884,TMK
2015-04-27,56.21,56.5,55.77,55.87,658756,TMK
2015-04-28,55.77,56.31,55.62,56.27,375953,TMK
2015-04-29,55.97,56.8,55.93,56.51,551296,TMK
2015-04-30,56.24,56.83,56.05,56.11,785571,TMK
2015-05-01,56.43,56.75,55.89,56.38,780986,TMK
2015-05-04,56.43,56.9,56.27,56.8,450993,TMK
2015-05-05,56.68,57.0,56.41,56.58,590068,TMK
2015-05-06,56.84,57.1,56.48,56.84,634165,TMK
2015-05-07,56.81,57.29,56.53,56.98,471113,TMK
2015-05-08,57.31,57.44,57.09,57.2,537322,TMK
2015-05-11,57.22,57.49,57.17,57.18,497923,TMK
2015-05-12,57.02,57.16,56.575,56.67,967984,TMK
2015-05-13,56.75,56.93,56.57,56.6,793814,TMK
2015-05-14,56.85,56.94,56.55,56.75,887895,TMK
2015-05-15,56.79,56.94,56.39,56.45,785741,TMK
2015-05-18,56.51,57.06,56.41,56.95,979327,TMK
2015-05-19,57.13,57.72,56.985,57.66,815772,TMK
2015-05-20,57.68,58.03,57.29,57.94,700672,TMK
2015-05-21,57.82,58.1,57.69,57.87,615053,TMK
2015-05-22,57.78,58.1625,57.65,57.68,516559,TMK
2015-05-26,57.58,57.74,56.91,56.99,466090,TMK
2015-05-27,56.98,57.49,56.9,57.37,368431,TMK
2015-05-28,57.34,57.44,57.08,57.44,372618,TMK
2015-05-29,57.43,57.43,56.77,57.07,560005,TMK
2015-06-01,57.34,57.34,56.83,56.94,427018,TMK
2015-06-02,56.9,57.41,56.78,57.22,515232,TMK
2015-06-03,57.57,57.82,57.35,57.59,800699,TMK
2015-06-04,57.29,57.53,57.11,57.27,533364,TMK
2015-06-05,57.65,57.99,57.24,57.52,686364,TMK
2015-06-08,57.44,57.8,57.27,57.27,602834,TMK
2015-06-09,57.24,57.69,57.14,57.54,663911,TMK
2015-06-10,57.86,58.4,57.56,58.0,919787,TMK
2015-06-11,58.08,58.415,57.9,58.34,1873311,TMK
2015-06-12,58.33,58.36,57.93,58.19,992323,TMK
2015-06-15,57.66,58.16,57.53,57.91,977679,TMK
2015-06-16,57.86,58.46,57.85,58.27,430247,TMK
2015-06-17,58.51,58.74,58.35,58.43,595553,TMK
2015-06-18,58.55,59.0,58.43,58.94,566630,TMK
2015-06-19,58.71,58.89,58.53,58.71,1259583,TMK
2015-06-22,59.17,59.22,58.8201,59.03,576092,TMK
2015-06-23,59.18,59.34,58.82,59.06,692572,TMK
2015-06-24,58.91,59.16,58.68,58.71,386046,TMK
2015-06-25,58.97,59.06,58.575,58.69,479220,TMK
2015-06-26,58.92,59.17,58.74,59.15,852772,TMK
2015-06-29,58.22,58.75,57.805,57.83,738109,TMK
2015-06-30,58.49,58.5,57.85,58.22,932573,TMK
2015-07-01,59.1,59.39,58.7,58.91,625855,TMK
2015-07-02,58.9,59.19,58.49,58.82,558653,TMK
2015-07-06,58.19,58.72,58.01,58.57,652765,TMK
2015-07-07,58.45,58.77,57.83,58.75,548354,TMK
2015-07-08,58.14,58.38,57.42,57.53,607647,TMK
2015-07-09,58.19,58.23,57.71,57.77,472842,TMK
2015-07-10,58.23,58.88,58.06,58.75,539338,TMK
2015-07-13,59.15,59.33,58.86,59.13,642692,TMK
2015-07-14,58.99,59.46,58.93,59.44,404877,TMK
2015-07-15,59.54,60.28,59.28,60.2,693479,TMK
2015-07-16,60.67,60.95,60.41,60.93,537005,TMK
2015-07-17,60.83,61.01,60.25,60.32,578092,TMK
2015-07-20,60.41,60.54,60.18,60.38,451297,TMK
2015-07-21,60.43,60.84,60.16,60.33,455631,TMK
2015-07-22,60.33,60.7,60.33,60.52,399820,TMK
2015-07-23,60.56,60.74,59.91,60.04,475298,TMK
2015-07-24,60.73,62.66,60.3,62.16,1643999,TMK
2015-07-27,61.72,61.92,60.965,61.21,731371,TMK
2015-07-28,59.54,60.18,55.618,59.87,1226796,TMK
2015-07-29,59.87,61.575,59.71,61.47,947098,TMK
2015-07-30,61.41,61.98,61.02,61.79,758795,TMK
2015-07-31,61.8,62.18,61.03,61.61,803681,TMK
2015-08-03,61.71,62.46,61.56,62.32,754033,TMK
2015-08-04,62.4,62.63,62.19,62.34,500889,TMK
2015-08-05,62.66,62.95,62.44,62.69,477067,TMK
2015-08-06,62.74,62.87,61.87,62.18,537566,TMK
2015-08-07,62.03,62.36,61.45,61.97,713614,TMK
2015-08-10,62.42,63.21,62.42,63.12,573678,TMK
2015-08-11,62.74,63.2599,62.66,62.86,526931,TMK
2015-08-12,62.41,62.61,61.54,62.47,463618,TMK
2015-08-13,61.98,62.72,60.9601,62.2,1090640,TMK
2015-08-14,62.2,62.73,62.1,62.5,614597,TMK
2015-08-17,62.21,62.71,61.58,62.71,482452,TMK
2015-08-18,62.7,62.88,62.45,62.63,480319,TMK
2015-08-19,62.37,62.74,61.85,62.52,544235,TMK
2015-08-20,62.16,62.19,61.12,61.13,638507,TMK
2015-08-21,60.61,60.765,59.34,59.35,906179,TMK
2015-08-24,56.39,58.23,55.99,56.43,1807926,TMK
2015-08-25,57.685,57.8,55.59,55.62,1359723,TMK
2015-08-26,57.0,57.79,56.38,57.55,1191464,TMK
2015-08-27,58.365,59.22,57.85,58.82,1021578,TMK
2015-08-28,58.58,59.7,58.43,58.92,801143,TMK
2015-08-31,58.59,58.85,58.31,58.46,773351,TMK
2015-09-01,57.31,57.81,56.46,56.67,735065,TMK
2015-09-02,57.3,57.45,56.68,57.43,477044,TMK
2015-09-03,57.57,58.2,57.25,57.68,355679,TMK
2015-09-04,56.98,57.39,56.6,56.9,853256,TMK
2015-09-08,57.85,57.9,57.02,57.79,991472,TMK
2015-09-09,58.46,58.67,57.01,57.13,641153,TMK
2015-09-10,56.89,57.63,56.76,57.2,660876,TMK
2015-09-11,56.95,57.64,56.71,57.62,443477,TMK
2015-09-14,57.65,57.65,57.21,57.35,407432,TMK
2015-09-15,57.41,58.315,57.41,58.25,564234,TMK
2015-09-16,58.24,58.67,58.12,58.56,586370,TMK
2015-09-17,58.58,58.78,57.65,57.75,749092,TMK
2015-09-18,57.01,57.26,56.42,56.66,2820994,TMK
2015-09-21,56.9,57.7,56.83,57.51,743917,TMK
2015-09-22,56.77,56.99,56.41,56.74,478977,TMK
2015-09-23,56.77,57.15,56.62,56.89,529844,TMK
2015-09-24,56.66,57.0,56.27,56.85,517662,TMK
2015-09-25,57.49,57.79,57.11,57.39,603491,TMK
2015-09-28,57.01,57.08,56.14,56.24,527515,TMK
2015-09-29,56.42,56.79,56.14,56.67,615078,TMK
2015-09-30,57.15,57.33,56.19,56.4,1140356,TMK
2015-10-01,56.5,56.6799,55.91,56.4,899677,TMK
2015-10-02,55.01,56.51,55.01,56.51,920228,TMK
2015-10-05,56.83,57.5,56.68,57.28,665155,TMK
2015-10-06,57.17,57.49,56.86,57.05,736169,TMK
2015-10-07,57.36,57.79,57.07,57.64,585877,TMK
2015-10-08,57.5,58.04,57.43,57.9,651909,TMK
2015-10-09,57.94,58.19,57.63,57.9,501289,TMK
2015-10-12,57.9,58.13,57.8,58.05,365662,TMK
2015-10-13,57.82,58.06,57.35,57.41,384839,TMK
2015-10-14,57.36,58.46,56.645,56.69,760297,TMK
2015-10-15,57.1,57.54,56.5,57.54,754417,TMK
2015-10-16,57.87,58.3,57.57,58.08,543411,TMK
2015-10-19,57.87,58.28,56.71,57.96,375079,TMK
2015-10-20,57.98,58.21,57.825,58.07,418701,TMK
2015-10-21,58.26,58.44,57.575,57.62,423450,TMK
2015-10-22,57.9,58.64,57.76,58.39,654010,TMK
2015-10-23,58.76,59.19,58.55,59.03,479303,TMK
2015-10-26,58.93,59.12,58.25,58.45,705168,TMK
2015-10-27,57.49,57.71,56.28,56.76,1710866,TMK
2015-10-28,56.76,58.46,56.58,58.43,1753025,TMK
2015-10-29,58.36,59.16,58.36,58.72,1264677,TMK
2015-10-30,58.79,58.96,57.95,58.01,756978,TMK
2015-11-02,58.18,59.125,58.18,59.01,711341,TMK
2015-11-03,58.81,58.99,58.555,58.75,562405,TMK
2015-11-04,58.74,58.95,58.3,58.41,381097,TMK
2015-11-05,58.36,58.72,58.2,58.56,228460,TMK
2015-11-06,59.185,59.86,58.78,59.76,732051,TMK
2015-11-09,59.74,59.76,58.6,59.35,892900,TMK
2015-11-10,59.12,60.3,59.12,60.05,628025,TMK
2015-11-11,60.24,60.37,59.74,59.78,559904,TMK
2015-11-12,59.23,59.55,58.74,58.74,498817,TMK
2015-11-13,58.61,58.84,58.39,58.55,528099,TMK
2015-11-16,58.45,59.53,58.4,59.52,481778,TMK
2015-11-17,59.58,60.2,59.15,59.65,765191,TMK
2015-11-18,59.72,60.14,59.43,59.98,721189,TMK
2015-11-19,60.0,60.39,59.76,60.22,399064,TMK
2015-11-20,60.41,60.7625,60.16,60.53,498051,TMK
2015-11-23,60.53,60.89,60.31,60.46,410194,TMK
2015-11-24,60.03,60.92,59.99,60.86,699308,TMK
2015-11-25,60.88,60.88,60.52,60.7,349400,TMK
2015-11-27,60.82,60.99,60.61,60.95,165485,TMK
2015-11-30,60.97,61.02,60.48,60.62,850817,TMK
2015-12-01,60.98,61.28,60.88,61.19,809347,TMK
2015-12-02,61.28,61.42,60.71,60.8,467092,TMK
2015-12-03,60.97,60.97,59.71,59.97,592005,TMK
2015-12-04,60.11,61.05,59.97,60.98,495367,TMK
2015-12-07,60.86,61.08,60.3,60.72,464877,TMK
2015-12-08,60.14,60.48,59.98,60.18,371026,TMK
2015-12-09,59.95,60.61,59.34,59.53,852442,TMK
2015-12-10,59.53,60.02,59.36,59.58,544349,TMK
2015-12-11,58.57,59.26,58.18,58.48,516702,TMK
2015-12-14,58.65,59.0,57.0,57.28,1243292,TMK
2015-12-15,57.84,58.275,57.15,57.86,1079726,TMK
2015-12-16,58.31,58.45,57.64,58.27,873096,TMK
2015-12-17,58.51,58.71,56.62,56.99,1121366,TMK
2015-12-18,56.63,56.66,55.35,55.36,1379335,TMK
2015-12-21,55.76,56.06,55.325,55.76,660295,TMK
2015-12-22,56.08,56.68,55.604,56.63,742112,TMK
2015-12-23,56.91,57.24,56.6387,57.24,608114,TMK
2015-12-24,57.23,57.51,57.09,57.27,210242,TMK
2015-12-28,56.94,57.31,56.72,57.29,337382,TMK
2015-12-29,57.76,57.96,57.46,57.84,345484,TMK
2015-12-30,57.79,57.89,57.49,57.59,338783,TMK
2015-12-31,57.5,57.8,57.07,57.16,567000,TMK
2016-01-04,56.02,56.35,55.24,56.32,977573,TMK
2016-01-05,56.26,57.19,56.17,57.01,1048860,TMK
2016-01-06,56.19,56.37,55.64,55.91,825996,TMK
2016-01-07,54.83,55.53,54.62,54.97,1212963,TMK
2016-01-08,55.37,55.57,54.37,54.42,863117,TMK
2016-01-11,54.52,54.96,53.88,54.44,967527,TMK
2016-01-12,54.85,55.03,54.22,54.63,972941,TMK
2016-01-13,55.06,55.63,53.09,53.52,1040024,TMK
2016-01-14,53.7,54.16,52.9893,53.91,732325,TMK
2016-01-15,52.62,53.35,52.51,52.95,924575,TMK
2016-01-19,53.7,53.81,52.51,52.87,741629,TMK
2016-01-20,52.0,52.2,50.56,51.66,850541,TMK
2016-01-21,51.71,52.61,51.52,51.8,763824,TMK
2016-01-22,52.56,53.29,52.37,53.1,772188,TMK
2016-01-25,52.93,53.15,52.18,52.22,587351,TMK
2016-01-26,52.48,53.275,52.16,52.9,573979,TMK
2016-01-27,52.64,53.61,52.28,52.51,652284,TMK
2016-01-28,52.91,53.16,52.47,53.01,670873,TMK
2016-01-29,53.29,54.36,52.86,54.34,856605,TMK
2016-02-01,53.92,54.62,53.52,54.33,791134,TMK
2016-02-02,53.17,53.7,52.54,52.76,1102298,TMK
2016-02-03,53.2,53.265,51.77,52.24,1386175,TMK
2016-02-04,52.5,54.12,51.96,52.38,1911880,TMK
2016-02-05,52.46,53.06,52.2,52.82,1168128,TMK
2016-02-08,52.04,52.06,50.33,51.24,1225012,TMK
2016-02-09,50.69,51.51,50.39,51.11,869177,TMK
2016-02-10,51.41,51.805,50.86,51.05,870056,TMK
2016-02-11,49.57,50.06,48.47,48.58,1741410,TMK
2016-02-12,49.31,50.17,49.23,50.12,786337,TMK
2016-02-16,50.75,51.24,50.22,51.09,840715,TMK
2016-02-17,51.7,52.44,51.7,52.28,556325,TMK
2016-02-18,52.3,52.39,51.92,52.07,461254,TMK
2016-02-19,51.7,52.23,51.36,51.88,857071,TMK
2016-02-22,52.42,52.62,52.22,52.49,415242,TMK
2016-02-23,52.39,52.39,51.53,51.82,483526,TMK
2016-02-24,49.34,50.87,48.7,50.64,1265013,TMK
2016-02-25,50.77,51.45,50.77,51.41,654619,TMK
2016-02-26,51.91,52.58,51.71,52.17,569304,TMK
2016-02-29,52.05,52.49,51.21,51.22,724648,TMK
2016-03-01,51.62,53.01,51.62,52.97,719551,TMK
2016-03-02,53.1,53.47,52.83,53.44,747122,TMK
2016-03-03,53.36,53.65,53.13,53.29,823339,TMK
2016-03-04,53.74,54.05,53.05,53.44,656702,TMK
2016-03-07,52.99,53.71,52.94,53.69,501411,TMK
2016-03-08,53.1,53.29,52.335,52.61,608576,TMK
2016-03-09,53.0,53.48,52.51,52.87,530548,TMK
2016-03-10,53.09,53.47,52.19,52.92,556457,TMK
2016-03-11,53.62,54.915,53.45,54.82,649008,TMK
2016-03-14,54.64,54.94,53.27,54.7,476558,TMK
2016-03-15,54.29,54.64,53.9,54.58,410932,TMK
2016-03-16,54.46,55.18,54.46,55.0,482815,TMK
2016-03-17,54.93,56.07,54.72,55.75,782876,TMK
2016-03-18,56.01,56.12,55.44,55.71,2034193,TMK
2016-03-21,55.55,56.41,55.22,55.44,758824,TMK
2016-03-22,54.96,55.46,54.68,55.11,531123,TMK
2016-03-23,55.14,55.17,54.69,54.7,391791,TMK
2016-03-24,54.2,54.49,53.63,54.13,582407,TMK
2016-03-28,54.32,54.6,53.99,54.42,389851,TMK
2016-03-29,54.25,54.28,53.61,54.25,579816,TMK
2016-03-30,54.46,55.37,54.43,54.81,461172,TMK
2016-03-31,54.66,54.691,53.96,54.16,562521,TMK
2016-04-01,53.99,54.78,53.69,54.69,405763,TMK
2016-04-04,54.59,54.67,53.94,54.06,478765,TMK
2016-04-05,53.53,53.95,53.41,53.6,440052,TMK
2016-04-06,53.56,54.16,53.37,53.97,519218,TMK
2016-04-07,53.51,53.63,52.46,52.83,619761,TMK
2016-04-08,53.38,53.89,53.17,53.39,629648,TMK
2016-04-11,53.76,54.06,53.31,53.59,439184,TMK
2016-04-12,53.8,54.79,53.47,54.76,589338,TMK
2016-04-13,55.2,55.55,54.95,55.4,390420,TMK
2016-04-14,55.44,55.845,55.21,55.45,362880,TMK
2016-04-15,55.44,55.73,55.22,55.56,678213,TMK
2016-04-18,55.29,55.85,54.99,55.8,294127,TMK
2016-04-19,56.08,56.42,55.93,56.32,382114,TMK
2016-04-20,56.5,57.15,56.31,57.0,478850,TMK
2016-04-21,56.84,57.04,56.16,56.28,514699,TMK
2016-04-22,56.48,57.39,56.36,57.13,562882,TMK
2016-04-25,56.82,57.04,56.52,57.04,599970,TMK
2016-04-26,57.14,57.36,56.9,57.17,589854,TMK
2016-04-27,58.01,58.84,57.51,58.35,702903,TMK
2016-04-28,57.97,58.89,57.67,58.02,545529,TMK
2016-04-29,57.93,58.17,57.58,57.89,538460,TMK
2016-05-02,58.18,58.355,57.75,57.99,733601,TMK
2016-05-03,57.2,57.61,56.85,57.57,489462,TMK
2016-05-04,57.09,57.81,56.89,57.81,704048,TMK
2016-05-05,57.7,58.195,57.48,57.95,633063,TMK
2016-05-06,57.52,58.2,57.16,58.14,725913,TMK
2016-05-09,57.95,58.33,57.79,58.2,660719,TMK
2016-05-10,58.44,59.01,58.44,58.79,695159,TMK
2016-05-11,58.65,59.1,58.54,58.56,443768,TMK
2016-05-12,58.82,59.1483,58.0199,58.55,659423,TMK
2016-05-13,58.41,58.83,58.02,58.3,719452,TMK
2016-05-16,58.31,58.88,58.25,58.51,490850,TMK
2016-05-17,58.38,58.76,58.14,58.44,607975,TMK
2016-05-18,58.39,59.83,58.295,59.67,656133,TMK
2016-05-19,59.28,59.65,58.65,59.08,523065,TMK
2016-05-20,59.44,59.82,59.15,59.62,1122968,TMK
2016-05-23,59.48,59.65,59.12,59.44,493786,TMK
2016-05-24,59.89,60.87,59.735,60.53,849011,TMK
2016-05-25,60.66,61.01,60.4,60.47,632648,TMK
2016-05-26,60.43,60.4715,60.1,60.41,451401,TMK
2016-05-27,60.49,60.95,60.2,60.94,372135,TMK
2016-05-31,61.29,61.71,60.94,61.63,1435636,TMK
2016-06-01,61.03,61.52,60.46,61.43,1289819,TMK
2016-06-02,61.24,61.51,61.0401,61.51,691344,TMK
2016-06-03,60.79,60.93,60.12,60.45,672543,TMK
2016-06-06,60.66,60.99,60.43,60.88,489850,TMK
2016-06-07,60.92,61.15,60.69,60.94,367957,TMK
2016-06-08,61.0,61.2058,60.58,61.15,436467,TMK
2016-06-09,60.81,60.95,60.39,60.64,412369,TMK
2016-06-10,60.16,60.35,59.89,60.18,653317,TMK
2016-06-13,59.85,60.74,59.75,59.89,769303,TMK
2016-06-14,59.73,60.34,59.64,59.83,571558,TMK
2016-06-15,59.84,59.96,59.26,59.33,739860,TMK
2016-06-16,58.97,60.035,58.7,59.95,605798,TMK
2016-06-17,60.08,60.28,59.71,60.09,879264,TMK
2016-06-20,60.86,61.39,60.68,60.72,590610,TMK
2016-06-21,60.87,61.16,60.63,60.93,361386,TMK
2016-06-22,61.03,61.48,61.03,61.09,380118,TMK
2016-06-23,61.98,62.39,61.705,62.39,384086,TMK
2016-06-24,59.32,60.71,59.28,59.61,1255951,TMK
2016-06-27,58.7,58.7,57.49,57.68,680454,TMK
2016-06-28,58.45,58.97,57.955,58.65,565388,TMK
2016-06-29,59.28,60.29,58.7,60.23,568400,TMK
2016-06-30,60.38,61.85,60.1,61.82,785529,TMK
2016-07-01,61.62,62.09,61.56,61.71,522419,TMK
2016-07-05,60.99,60.99,60.205,60.38,793515,TMK
2016-07-06,60.07,60.67,59.25,60.56,664263,TMK
2016-07-07,60.57,61.18,60.04,60.54,846798,TMK
2016-07-08,61.22,61.39,60.85,61.32,715243,TMK
2016-07-11,61.67,62.05,61.44,61.46,312238,TMK
2016-07-12,62.08,62.35,61.54,62.06,1210424,TMK
2016-07-13,61.88,62.11,61.615,61.75,541127,TMK
2016-07-14,62.8,63.1,62.14,62.24,581023,TMK
2016-07-15,62.83,62.88,62.37,62.55,495629,TMK
2016-07-18,62.4,62.73,62.39,62.45,329562,TMK
2016-07-19,62.15,62.49,61.9322,62.4,281710,TMK
2016-07-20,62.53,62.59,62.25,62.34,331539,TMK
2016-07-21,62.34,62.34,61.92,61.98,354785,TMK
2016-07-22,62.2,62.26,61.86,62.25,491377,TMK
2016-07-25,62.2,62.23,61.72,61.84,514507,TMK
2016-07-26,61.92,62.15,61.41,61.64,580693,TMK
2016-07-27,61.63,61.79,61.16,61.4,689736,TMK
2016-07-28,61.78,62.49,61.78,61.99,676005,TMK
2016-07-29,61.8,62.38,61.73,61.87,993449,TMK
2016-08-01,62.0,62.21,61.07,61.29,866955,TMK
2016-08-02,61.19,61.24,60.49,60.95,647276,TMK
2016-08-03,61.07,61.72,60.97,61.55,553541,TMK
2016-08-04,61.43,61.46,61.14,61.24,426754,TMK
2016-08-05,61.94,62.26,61.72,62.11,724344,TMK
2016-08-08,62.05,62.19,61.78,61.94,528649,TMK
2016-08-09,62.05,62.27,61.87,62.11,366872,TMK
2016-08-10,62.14,62.31,61.87,62.03,375285,TMK
2016-08-11,62.15,62.36,61.94,61.95,545009,TMK
2016-08-12,61.49,61.51,60.92,61.1,644018,TMK
2016-08-15,61.39,62.37,61.39,62.21,658875,TMK
2016-08-16,61.97,62.25,61.83,62.03,412181,TMK
2016-08-17,62.15,62.4,61.92,62.4,462654,TMK
2016-08-18,62.37,62.55,62.23,62.53,357770,TMK
2016-08-19,62.32,62.96,61.96,62.9,528346,TMK
2016-08-22,62.87,62.87,62.41,62.72,270478,TMK
2016-08-23,62.88,63.11,62.82,62.97,282453,TMK
2016-08-24,62.91,63.57,62.91,63.4,437684,TMK
2016-08-25,63.33,63.81,63.23,63.8,328252,TMK
2016-08-26,63.89,64.01,63.0,63.44,660231,TMK
2016-08-29,63.64,64.26,63.58,64.01,436711,TMK
2016-08-30,64.16,64.55,64.05,64.55,376631,TMK
2016-08-31,64.59,64.74,64.08,64.68,464386,TMK
2016-09-01,64.84,64.96,64.07,64.64,483035,TMK
2016-09-02,64.89,65.1,64.67,65.08,403680,TMK
2016-09-06,65.04,65.2,64.815,65.05,368030,TMK
2016-09-07,64.89,65.1,64.57,64.84,451828,TMK
2016-09-08,64.96,65.09,64.75,64.85,334234,TMK
2016-09-09,64.33,65.2,64.3,64.37,643791,TMK
2016-09-12,63.95,64.87,63.81,64.71,769181,TMK
2016-09-13,64.14,64.885,63.97,64.42,579371,TMK
2016-09-14,64.51,64.83,64.25,64.44,392995,TMK
2016-09-15,64.4,64.99,64.35,64.75,455378,TMK
2016-09-16,64.43,64.43,63.72,63.84,884420,TMK
2016-09-19,64.08,64.55,63.94,64.07,490929,TMK
2016-09-20,64.42,64.52,63.98,64.37,429104,TMK
2016-09-21,64.76,65.28,64.57,65.21,316365,TMK
2016-09-22,65.53,65.6,64.77,64.86,425807,TMK
2016-09-23,63.95,64.805,63.84,63.85,523174,TMK
2016-09-26,63.52,63.63,63.04,63.2,417601,TMK
2016-09-27,63.06,63.545,62.96,63.48,477765,TMK
2016-09-28,63.52,63.97,63.15,63.93,381442,TMK
2016-09-29,63.82,64.05,62.97,63.23,374679,TMK
2016-09-30,63.58,64.2,63.36,63.89,585430,TMK
2016-10-03,63.64,64.06,63.53,63.77,477247,TMK
2016-10-04,63.82,64.3,63.74,63.9,416785,TMK
2016-10-05,64.03,64.88,63.98,64.72,632135,TMK
2016-10-06,64.9,64.98,64.33,64.38,591055,TMK
2016-10-07,64.4,64.53,63.9,64.38,370193,TMK
2016-10-10,64.84,65.04,64.54,64.82,387632,TMK
2016-10-11,64.57,65.0,63.97,64.21,474303,TMK
2016-10-12,64.32,64.59,64.15,64.39,576853,TMK
2016-10-13,63.87,63.87,63.26,63.62,395293,TMK
2016-10-14,64.09,64.34,63.64,63.74,651059,TMK
2016-10-17,63.88,64.14,63.68,63.73,438588,TMK
2016-10-18,64.43,64.55,64.09,64.31,448771,TMK
2016-10-19,64.5,64.81,64.4,64.42,343308,TMK
2016-10-20,64.17,64.31,63.75,63.89,234183,TMK
2016-10-21,63.41,63.65,63.16,63.48,265990,TMK
2016-10-24,63.82,63.98,63.56,63.66,281822,TMK
2016-10-25,63.64,63.715,63.04,63.19,456336,TMK
2016-10-26,63.77,64.09,63.11,63.17,369317,TMK
2016-10-27,63.9,63.9,63.085,63.34,643908,TMK
2016-10-28,63.5,63.95,62.96,63.37,493658,TMK
2016-10-31,63.71,64.19,63.39,63.41,907038,TMK
2016-11-01,63.72,63.72,62.86,63.33,536598,TMK
2016-11-02,63.16,63.57,63.09,63.31,414401,TMK
2016-11-03,63.43,63.97,63.29,63.81,413072,TMK
2016-11-04,63.84,64.05,63.37,63.65,513244,TMK
2016-11-07,64.68,65.05,64.56,64.9,537786,TMK
2016-11-08,64.81,65.7,64.61,65.43,390330,TMK
2016-11-09,66.11,68.05,65.66,67.54,1013693,TMK
2016-11-10,70.22,70.22,68.35,69.59,887197,TMK
2016-11-11,69.46,70.17,69.09,70.02,607512,TMK
2016-11-14,70.7,71.49,70.44,70.81,596496,TMK
2016-11-15,70.5,70.6799,69.68,69.99,779702,TMK
2016-11-16,69.64,70.07,69.14,69.2,553754,TMK
2016-11-17,69.15,70.32,69.15,70.16,488498,TMK
2016-11-18,69.45,70.45,69.32,70.06,842354,TMK
2016-11-21,70.37,70.4099,69.67,70.38,370835,TMK
2016-11-22,70.51,70.75,70.11,70.67,448773,TMK
2016-11-23,70.85,71.07,70.5,70.92,599042,TMK
2016-11-25,70.95,71.1,70.65,71.1,144578,TMK
2016-11-28,70.77,70.98,69.55,69.59,865352,TMK
2016-11-29,69.89,70.18,69.59,69.67,660198,TMK
2016-11-30,70.28,70.5,69.91,70.09,767566,TMK
2016-12-01,70.57,71.41,70.485,71.36,532359,TMK
2016-12-02,71.31,71.45,70.59,70.98,441864,TMK
2016-12-05,71.62,71.7395,71.05,71.53,610586,TMK
2016-12-06,71.69,72.4,71.23,72.29,603492,TMK
2016-12-07,72.56,73.35,72.14,73.29,682084,TMK
2016-12-08,73.48,74.33,73.36,74.0,502712,TMK
2016-12-09,73.87,73.99,73.275,73.69,524345,TMK
2016-12-12,73.45,73.795,72.72,73.03,574305,TMK
2016-12-13,73.12,73.59,72.69,73.48,384609,TMK
2016-12-14,73.22,74.24,73.08,73.45,687434,TMK
2016-12-15,73.54,74.27,73.46,73.74,420099,TMK
2016-12-16,73.75,73.815,73.12,73.35,1076694,TMK
2016-12-19,73.28,74.4099,73.01,74.34,837352,TMK
2016-12-20,74.66,74.9048,74.35,74.8,461362,TMK
2016-12-21,74.93,75.07,74.43,74.83,314677,TMK
2016-12-22,74.7,74.76,74.19,74.62,390745,TMK
2016-12-23,74.58,74.65,74.23,74.27,242461,TMK
2016-12-27,74.27,74.56,74.205,74.49,349287,TMK
2016-12-28,74.49,74.78,73.82,73.88,417658,TMK
2016-12-29,73.91,74.25,73.41,73.63,257552,TMK
2016-12-30,73.95,73.95,73.51,73.76,289565,TMK
2017-01-03,74.63,74.9799,73.37,73.92,551670,TMK
2017-01-04,74.03,74.76,73.79,74.65,462726,TMK
2017-01-05,74.63,74.74,73.6828,74.19,429926,TMK
2017-01-06,74.57,74.9,74.29,74.59,329672,TMK
2017-01-09,73.86,74.359,73.82,73.91,526334,TMK
2017-01-10,73.77,74.43,73.6,74.01,529053,TMK
2017-01-11,73.43,74.02,73.34,73.75,861407,TMK
2017-01-12,73.42,73.6,72.66,73.4,478172,TMK
2017-01-13,73.8,74.43,73.68,73.88,313650,TMK
2017-01-17,73.5,73.51,72.754,73.0,380337,TMK
2017-01-18,73.48,73.97,72.88,73.81,423852,TMK
2017-01-19,73.9,73.9,73.02,73.62,356820,TMK
2017-01-20,73.74,74.27,73.5,73.99,369984,TMK
2017-01-23,73.86,74.06,73.15,73.59,311660,TMK
2017-01-24,73.97,74.58,73.91,74.26,359461,TMK
2017-01-25,74.71,74.96,74.5,74.69,441516,TMK
2017-01-26,74.51,75.24,74.51,74.86,388680,TMK
2017-01-27,74.87,75.0,74.25,74.55,269529,TMK
2017-01-30,74.15,74.15,73.56,74.05,259026,TMK
2017-01-31,74.02,74.41,72.97,73.54,500638,TMK
2017-02-01,74.09,74.54,73.46,73.54,398828,TMK
2017-02-02,72.59,74.53,72.59,73.66,443290,TMK
2017-02-03,74.49,74.89,74.05,74.25,493270,TMK
2017-02-06,73.95,74.52,73.77,74.39,408006,TMK
2017-02-07,74.46,74.71,74.07,74.18,333688,TMK
2017-02-08,73.9,74.29,73.53,73.83,668878,TMK
2017-02-09,74.09,74.72,73.79,74.45,565738,TMK
2017-02-10,74.82,75.215,74.56,74.92,437934,TMK
2017-02-13,75.28,76.11,75.205,75.86,381847,TMK
2017-02-14,75.62,76.25,75.56,76.17,336447,TMK
2017-02-15,76.38,77.05,76.118,76.99,328873,TMK
2017-02-16,76.78,77.43,76.4601,77.42,411393,TMK
2017-02-17,77.08,77.33,76.51,77.12,452478,TMK
2017-02-21,77.11,77.4,76.97,77.26,408997,TMK
2017-02-22,76.87,77.72,76.72,77.51,387982,TMK
2017-02-23,77.6,77.865,77.1,77.56,273901,TMK
2017-02-24,76.98,77.64,76.87,77.55,447712,TMK
2017-02-27,76.84,77.78,76.84,77.47,341960,TMK
2017-02-28,77.13,77.62,76.92,77.53,558417,TMK
2017-03-01,78.48,79.05,78.32,78.7,753183,TMK
2017-03-02,78.86,78.86,77.84,77.88,454671,TMK
2017-03-03,77.98,78.3,77.67,78.19,503932,TMK
2017-03-06,77.67,78.22,77.67,77.92,319558,TMK
2017-03-07,77.87,78.28,77.5401,78.03,367259,TMK
2017-03-08,78.84,79.53,77.48,77.59,464413,TMK
2017-03-09,77.95,78.37,77.79,78.21,499886,TMK
2017-03-10,78.32,78.52,77.81,78.34,365497,TMK
2017-03-13,78.29,78.5899,78.05,78.38,350884,TMK
2017-03-14,78.09,78.51,77.94,78.41,378716,TMK
2017-03-15,78.46,78.75,78.215,78.63,375979,TMK
2017-03-16,78.84,79.05,78.5,78.71,384133,TMK
2017-03-17,78.77,78.97,78.09,78.63,766936,TMK
2017-03-20,78.52,78.89,78.06,78.42,444780,TMK
2017-03-21,78.77,78.82,76.47,76.57,636381,TMK
2017-03-22,76.32,76.67,75.73,76.48,670182,TMK
2017-03-23,76.33,77.14,76.09,76.56,593643,TMK
2017-03-24,76.7,77.29,76.28,76.59,358643,TMK
2017-03-27,75.47,76.43,75.35,76.34,365695,TMK
2017-03-28,76.23,77.35,76.21,76.92,469188,TMK
2017-03-29,76.64,76.7,75.96,76.24,573568,TMK
2017-03-30,76.03,77.26,76.03,77.17,431351,TMK
2017-03-31,77.03,77.42,76.86,77.04,550466,TMK
2017-04-03,77.15,77.3699,75.84,76.66,454490,TMK
2017-04-04,76.64,76.89,76.3513,76.82,355574,TMK
2017-04-05,77.29,77.36,75.95,76.03,339469,TMK
2017-04-06,75.96,76.51,75.47,76.26,447747,TMK
2017-04-07,75.84,76.51,75.495,76.16,382027,TMK
2017-04-10,76.06,76.42,75.73,76.09,367680,TMK
2017-04-11,75.76,76.24,75.42,76.23,493338,TMK
2017-04-12,76.23,76.23,75.06,75.39,328647,TMK
2017-04-13,75.17,75.63,74.48,74.48,474348,TMK
2017-04-17,74.77,75.64,74.56,75.55,535780,TMK
2017-04-18,75.15,75.5,74.64,75.0,351420,TMK
2017-04-19,75.51,75.52,74.495,74.76,622295,TMK
2017-04-20,75.41,76.735,75.11,76.0,853987,TMK
2017-04-21,75.96,76.71,75.65,76.33,748392,TMK
2017-04-24,77.86,77.98,76.79,77.28,798717,TMK
2017-04-25,77.81,78.0,77.02,77.27,544061,TMK
2017-04-26,77.13,77.55,76.975,77.07,583393,TMK
2017-04-27,77.19,77.93,77.11,77.43,811936,TMK
2017-04-28,77.39,77.63,76.64,76.71,412897,TMK
2017-05-01,77.07,77.14,76.58,76.9,382031,TMK
2017-05-02,76.8,77.19,76.69,76.76,375394,TMK
2017-05-03,76.58,77.14,76.5,76.88,361859,TMK
2017-05-04,77.3,77.755,76.46,76.71,601775,TMK
2017-05-05,76.84,76.91,76.38,76.83,332395,TMK
2017-05-08,76.9,77.13,76.38,76.62,252172,TMK
2017-05-09,76.73,76.85,75.98,76.04,357574,TMK
2017-05-10,75.81,76.29,75.63,76.12,541150,TMK
2017-05-11,75.89,76.01,75.02,75.58,473370,TMK
2017-05-12,75.16,75.57,75.05,75.24,417037,TMK
2017-05-15,75.42,76.075,75.21,76.02,471412,TMK
2017-05-16,76.32,76.64,75.5,75.64,518788,TMK
2017-05-17,74.34,74.9,73.99,74.11,492193,TMK
2017-05-18,74.11,74.99,74.07,74.57,523426,TMK
2017-05-19,74.71,75.07,74.19,74.37,814212,TMK
2017-05-22,74.75,74.92,74.39,74.75,382522,TMK
2017-05-23,74.77,75.3,74.33,75.06,262368,TMK
2017-05-24,75.12,75.19,74.36,74.76,345192,TMK
2017-05-25,75.1,75.83,74.87,75.65,365558,TMK
2017-05-26,75.44,75.6,75.18,75.23,230934,TMK
2017-05-30,74.98,75.43,74.79,75.27,247662,TMK
2017-05-31,75.37,75.54,74.6,75.5,1006955,TMK
2017-06-01,75.73,76.62,75.26,76.59,444709,TMK
2017-06-02,76.39,76.88,76.06,76.47,374632,TMK
2017-06-05,76.37,76.84,75.83,75.86,361732,TMK
2017-06-06,75.44,75.56,74.71,74.8,563513,TMK
2017-06-07,74.85,75.155,74.54,74.71,467663,TMK
2017-06-08,74.81,75.79,74.605,75.29,620488,TMK
2017-06-09,75.58,76.84,75.21,76.76,462415,TMK
2017-06-12,76.73,77.1175,76.16,76.63,374686,TMK
2017-06-13,76.7,77.09,76.52,76.96,276022,TMK
2017-06-14,76.54,76.96,75.99,76.94,277297,TMK
2017-06-15,76.66,77.09,76.18,76.99,353346,TMK
2017-06-16,77.11,77.29,76.23,77.24,904655,TMK
2017-06-19,77.64,77.8,77.215,77.77,473390,TMK
2017-06-20,77.48,77.74,77.15,77.21,529149,TMK
2017-06-21,77.21,77.28,76.065,76.14,408069,TMK
2017-06-22,75.9,76.08,75.26,75.64,438378,TMK
2017-06-23,75.83,75.93,75.32,75.68,827505,TMK
2017-06-26,75.87,76.34,75.32,75.96,602699,TMK
2017-06-27,76.17,76.37,75.67,75.67,479066,TMK
2017-06-28,76.08,76.96,76.04,76.81,852030,TMK
2017-06-29,77.91,77.91,75.83,76.32,518523,TMK
2017-06-30,76.57,76.88,76.03,76.5,666612,TMK
2017-07-03,77.06,78.24,76.85,77.25,284529,TMK
2017-07-05,77.49,77.49,76.671,76.8,457097,TMK
2017-07-06,76.75,77.34,76.43,76.73,622539,TMK
2017-07-07,77.04,77.86,76.88,77.64,346400,TMK
2017-07-10,77.43,78.06,77.33,77.86,414896,TMK
2017-07-11,77.86,77.98,77.32,77.45,291518,TMK
2017-07-12,77.44,77.89,77.27,77.8,241315,TMK
2017-07-13,77.77,78.4,77.67,78.23,254641,TMK
2017-07-14,77.59,78.53,77.36,78.15,238734,TMK
2017-07-17,78.14,78.45,77.67,78.37,291706,TMK
2017-07-18,77.96,78.4,77.96,78.09,551442,TMK
2017-07-19,78.19,78.4,77.98,78.21,329593,TMK
2017-07-20,78.33,78.74,78.165,78.24,213622,TMK
2017-07-21,78.18,78.55,78.06,78.32,333457,TMK
2017-07-24,78.33,78.63,78.25,78.49,216925,TMK
2017-07-25,79.32,79.355,78.72,78.79,405307,TMK
2017-07-26,78.83,78.83,77.91,77.96,248541,TMK
2017-07-27,79.37,79.37,77.94,78.8,540499,TMK
2017-07-28,78.92,79.2,78.2,78.89,499065,TMK
2017-07-31,79.17,79.32,78.8,78.97,374245,TMK
2017-08-01,79.3,79.3,78.27,79.12,527575,TMK
2017-08-02,78.98,79.35,78.68,78.93,440399,TMK
2017-08-03,78.85,79.06,78.675,78.84,336697,TMK
2017-08-04,79.09,79.32,78.98,79.07,213521,TMK
2017-08-07,79.04,79.11,78.84,78.98,288065,TMK
2017-08-08,78.95,79.9,78.95,79.27,394277,TMK
2017-08-09,78.89,79.26,78.39,79.23,541224,TMK
2017-08-10,78.65,79.04,78.4,78.45,613774,TMK
2017-08-11,78.54,78.7099,78.14,78.16,358671,TMK
2017-08-14,78.75,79.03,78.66,78.77,287325,TMK
2017-08-15,79.07,79.47,78.82,78.86,378980,TMK
2017-08-16,79.21,79.49,78.69,78.75,351257,TMK
2017-08-17,78.62,78.71,76.8,76.85,521043,TMK
2017-08-18,76.73,77.08,76.325,76.61,491037,TMK
2017-08-21,76.6,76.78,76.25,76.52,410203,TMK
2017-08-22,76.75,77.48,76.7,77.43,351964,TMK
2017-08-23,76.92,77.67,76.92,77.3,304465,TMK
2017-08-24,77.49,77.62,77.07,77.1,255067,TMK
2017-08-25,77.45,77.84,77.3,77.7,279473,TMK
2017-08-28,77.71,77.71,77.11,77.21,357304,TMK
2017-08-29,76.59,76.985,76.56,76.81,320378,TMK
2017-08-30,76.79,77.21,76.79,76.94,236326,TMK
2017-08-31,77.13,77.195,76.71,76.97,517690,TMK
2017-09-01,77.28,77.84,77.19,77.52,365067,TMK
2017-09-05,76.99,76.99,75.78,75.87,425884,TMK
2017-09-06,76.22,76.42,75.93,76.05,497543,TMK
2017-09-07,76.06,76.06,74.48,74.68,404169,TMK
2017-09-08,74.57,76.37,74.57,76.07,458654,TMK
2017-09-11,76.77,77.16,76.1608,76.84,403018,TMK
2017-09-12,77.1,77.78,76.98,77.78,257519,TMK
2017-09-13,77.45,77.47,76.97,77.16,370252,TMK
2017-09-14,77.07,77.38,76.68,76.93,345288,TMK
2017-09-15,76.85,77.3,76.7,77.22,658241,TMK
2017-09-18,77.39,77.62,77.06,77.53,333272,TMK
2017-09-19,77.55,78.0,77.42,77.89,386423,TMK
2017-09-20,78.02,78.93,77.605,78.62,389247,TMK
2017-09-21,78.57,78.91,78.375,78.65,329170,TMK
2017-09-22,78.49,78.79,78.3,78.64,275658,TMK
2017-09-25,78.5,78.95,78.1575,78.92,610981,TMK
2017-09-26,78.95,79.13,78.54,78.87,420541,TMK
2017-09-27,79.53,80.1,79.37,79.84,432453,TMK
2017-09-28,79.75,79.84,79.4,79.74,305104,TMK
2017-09-29,79.62,80.3,79.61,80.09,490254,TMK
2017-10-02,80.17,80.51,79.79,80.33,380830,TMK
2017-10-03,80.26,80.43,79.94,80.41,244472,TMK
2017-10-04,80.31,80.6,80.15,80.32,263374,TMK
2017-10-05,80.22,81.01,80.22,80.81,218092,TMK
2017-10-06,81.01,81.17,80.4,80.81,371872,TMK
2017-10-09,80.97,81.075,80.43,80.53,240677,TMK
2017-10-10,80.53,80.97,80.48,80.93,359781,TMK
2017-10-11,80.82,81.1,80.28,81.1,350321,TMK
2017-10-12,81.1,81.62,80.91,81.53,428633,TMK
2017-10-13,81.57,81.92,81.28,81.61,304220,TMK
2017-10-16,81.59,82.08,81.59,82.05,225210,TMK
2017-10-17,82.1,82.245,81.59,81.89,433747,TMK
2017-10-18,82.15,82.43,82.025,82.16,306053,TMK
2017-10-19,81.86,82.55,81.78,82.53,225800,TMK
2017-10-20,83.38,83.48,82.92,83.12,459829,TMK
2017-10-23,83.28,83.74,82.89,83.7,394202,TMK
2017-10-24,83.69,84.07,83.44,83.88,384610,TMK
2017-10-25,84.48,86.5,83.11,84.6,669639,TMK
2017-10-26,84.96,85.49,82.05,85.08,880548,TMK
2017-10-27,84.96,85.39,84.36,84.96,441985,TMK
2017-10-30,84.6,85.12,84.44,84.52,399699,TMK
2017-10-31,84.85,84.92,84.0,84.13,390504,TMK
2017-11-01,84.54,85.07,84.27,84.76,376594,TMK
2017-11-02,84.75,85.73,84.64,85.54,425598,TMK
2017-11-03,85.26,85.8099,85.19,85.42,558778,TMK
2017-11-06,85.28,85.75,84.81,85.68,468457,TMK
2017-11-07,85.6,86.215,84.91,85.18,431138,TMK
2017-11-08,85.06,85.55,84.86,85.24,521066,TMK
2017-11-09,84.86,85.21,84.145,84.5,473983,TMK
2017-11-10,84.61,84.65,83.66,84.26,527566,TMK
2017-11-13,84.14,84.76,83.96,84.69,441037,TMK
2017-11-14,84.4,85.36,84.24,85.18,558239,TMK
2017-11-15,84.71,85.85,84.6,85.37,662997,TMK
2017-11-16,85.54,85.88,84.94,85.01,493229,TMK
2017-11-17,84.68,85.72,84.56,85.44,517038,TMK
2017-11-20,85.5,85.54,84.92,85.08,420452,TMK
2017-11-21,85.32,85.6,85.21,85.27,469226,TMK
2017-11-22,85.29,85.37,84.76,85.17,279748,TMK
2017-11-24,85.39,85.515,85.1,85.16,173616,TMK
2017-11-27,85.22,86.03,85.11,85.74,364897,TMK
2017-11-28,86.06,87.66,86.06,87.53,724390,TMK
2017-11-29,87.83,89.54,87.83,89.09,455998,TMK
2017-11-30,89.4,90.32,88.75,88.85,947191,TMK
2017-12-01,89.09,89.09,86.69,88.53,623376,TMK
2017-12-04,89.62,89.88,88.785,89.4,702617,TMK
2017-12-05,89.66,90.065,88.82,89.0,531290,TMK
2017-12-06,88.88,89.73,88.7,89.03,555941,TMK
2017-12-07,88.77,89.37,88.77,89.17,290518,TMK
2017-12-08,89.48,90.14,89.08,89.95,506345,TMK
2017-12-11,89.86,90.09,89.38,89.63,461496,TMK
2017-12-12,89.75,90.01,89.2,89.77,521418,TMK
2017-12-13,89.67,90.35,89.27,89.31,769830,TMK
2017-12-14,89.24,89.83,88.77,88.86,471670,TMK
2017-12-15,89.21,90.28,88.9,89.61,991492,TMK
2017-12-18,90.2,90.27,89.49,89.87,572092,TMK
2017-12-19,90.09,90.81,89.975,90.14,717744,TMK
2017-12-20,90.54,90.87,90.18,90.42,644463,TMK
2017-12-21,90.88,90.98,90.21,90.51,628753,TMK
2017-12-22,90.68,91.0,90.12,90.69,376454,TMK
2017-12-26,90.71,90.95,90.39,90.63,169541,TMK
2017-12-27,90.52,90.92,90.38,90.69,247313,TMK
2017-12-28,90.97,91.19,90.56,91.16,274621,TMK
2017-12-29,91.25,91.285,90.71,90.71,279574,TMK
2018-01-02,91.42,91.42,90.08,90.21,515492,TMK
2018-01-03,90.2,90.56,89.985,90.47,460197,TMK
2018-01-04,90.58,91.29,90.58,90.7,465116,TMK
2018-01-05,90.93,91.09,90.48,91.06,749609,TMK
2018-01-08,91.2,91.4386,90.73,91.33,426537,TMK
2018-01-09,91.71,92.73,91.71,92.07,508018,TMK
2018-01-10,92.26,93.2,92.02,92.76,367635,TMK
2018-01-11,93.11,93.34,92.62,92.86,622051,TMK
2018-01-12,93.15,93.15,91.645,92.25,727661,TMK
2018-01-16,92.32,92.64,91.06,91.42,727775,TMK
2018-01-17,91.82,92.56,91.5,92.03,594128,TMK
2018-01-18,92.31,92.62,91.5,91.66,558230,TMK
2018-01-19,91.99,92.46,91.57,92.15,545694,TMK
2018-01-22,92.43,92.8,92.02,92.78,466612,TMK
2018-01-23,92.48,92.96,92.23,92.77,373393,TMK
2018-01-24,93.14,93.32,92.53,93.07,625356,TMK
2018-01-25,93.26,93.26,92.47,92.71,298970,TMK
2018-01-26,92.9,93.45,92.45,93.32,558716,TMK
2018-01-29,93.22,93.595,92.33,92.34,548526,TMK
2018-01-30,91.77,92.46,91.18,91.33,745530,TMK
2018-01-31,91.3,91.75,90.46,90.85,853837,TMK
2018-02-01,90.86,91.395,90.27,90.74,1095592,TMK
2018-02-02,90.44,90.6499,88.19,88.21,796937,TMK
2018-02-05,87.43,87.9,83.55,83.96,1356526,TMK
2018-02-06,81.99,84.09,81.6,83.42,1357322,TMK
2018-02-07,83.06,84.44,82.71,83.28,976490,TMK
2013-02-08,73.92,74.625,73.87,74.59,1527375,TMO
2013-02-11,74.57,74.8,73.83,74.75,1805797,TMO
2013-02-12,74.74,74.955,74.18,74.58,1323475,TMO
2013-02-13,74.79,75.35,74.6401,75.1,1537178,TMO
2013-02-14,74.82,75.03,74.48,74.88,2027388,TMO
2013-02-15,74.84,74.85,73.99,74.43,2073860,TMO
2013-02-19,74.34,75.045,74.22,75.0,1477326,TMO
2013-02-20,73.95,74.34,72.59,72.64,3544090,TMO
2013-02-21,72.5,72.61,71.72,72.09,2770327,TMO
2013-02-22,72.37,72.98,72.07,72.95,1369802,TMO
2013-02-25,73.3,73.49,71.6,71.6,1444377,TMO
2013-02-26,72.36,73.545,72.17,73.24,2766435,TMO
2013-02-27,72.87,74.5,72.71,74.25,1425896,TMO
2013-02-28,74.42,74.89,73.77,73.8,2172655,TMO
2013-03-01,73.28,74.86,72.87,74.78,1818776,TMO
2013-03-04,74.3,75.34,74.1701,75.33,1402986,TMO
2013-03-05,75.62,76.5,75.4,76.43,1940997,TMO
2013-03-06,76.69,76.81,76.39,76.67,1402093,TMO
2013-03-07,76.93,76.945,76.16,76.49,1299591,TMO
2013-03-08,76.86,77.11,76.3407,77.04,1296490,TMO
2013-03-11,76.94,77.22,76.57,77.22,1099994,TMO
2013-03-12,77.08,77.85,76.95,77.7,1632490,TMO
2013-03-13,77.51,77.74,75.79,77.62,1109574,TMO
2013-03-14,77.71,77.75,77.32,77.35,1739358,TMO
2013-03-15,76.77,77.425,76.37,77.15,2183434,TMO
2013-03-18,76.35,77.15,76.08,76.8,1615487,TMO
2013-03-19,77.2,77.65,76.82,77.41,2107072,TMO
2013-03-20,78.03,78.04,77.36,77.57,2058807,TMO
2013-03-21,77.15,77.33,75.76,76.63,3464125,TMO
2013-03-22,77.3,77.3,75.71,75.96,2450861,TMO
2013-03-25,76.05,76.35,74.58,74.69,3293765,TMO
2013-03-26,74.88,75.431,74.66,74.9,3314482,TMO
2013-03-27,74.66,75.31,73.81,75.17,2388663,TMO
2013-03-28,75.22,76.61,75.0004,76.49,1758118,TMO
2013-04-01,76.3,76.35,75.27,75.53,1589330,TMO
2013-04-02,75.43,78.65,75.35,78.56,5014019,TMO
2013-04-03,78.47,79.25,77.78,78.1,4275552,TMO
2013-04-04,77.67,78.71,77.67,77.92,1888783,TMO
2013-04-05,76.01,77.3,75.45,77.16,2675164,TMO
2013-04-08,77.26,78.345,76.97,78.34,1816386,TMO
2013-04-09,78.72,78.83,78.09,78.38,1722557,TMO
2013-04-10,79.17,81.54,79.17,81.34,4439779,TMO
2013-04-11,81.72,81.96,79.86,79.91,4971370,TMO
2013-04-12,79.7,80.29,79.5,79.59,2326877,TMO
2013-04-15,84.28,84.55,77.81,78.58,14442477,TMO
2013-04-16,79.52,81.99,79.36,81.82,8360267,TMO
2013-04-17,81.6,81.97,80.6,81.5,3789821,TMO
2013-04-18,81.41,81.63,79.67,80.08,2782269,TMO
2013-04-19,80.55,80.55,79.61,80.03,3000760,TMO
2013-04-22,80.06,80.27,79.37,79.95,1978647,TMO
2013-04-23,80.24,81.41,80.04,80.64,2568508,TMO
2013-04-24,81.39,82.1,80.9,81.2,4223284,TMO
2013-04-25,81.3,81.39,79.99,80.12,2500563,TMO
2013-04-26,79.7,81.31,79.56,81.13,2812664,TMO
2013-04-29,81.24,81.25,80.58,80.76,1270491,TMO
2013-04-30,80.51,81.0,80.21,80.68,2409501,TMO
2013-05-01,80.44,80.77,80.27,80.72,1670135,TMO
2013-05-02,81.12,81.73,80.74,81.6,1561600,TMO
2013-05-03,82.1,82.59,81.91,82.17,1686922,TMO
2013-05-06,82.16,83.0,81.92,82.44,2088248,TMO
2013-05-07,82.44,83.95,82.02,83.91,2809167,TMO
2013-05-08,83.93,84.13,83.2,84.11,1780378,TMO
2013-05-09,84.16,84.2023,83.22,83.48,1135504,TMO
2013-05-10,84.01,84.5,83.26,84.46,2477478,TMO
2013-05-13,84.11,84.56,83.83,84.39,1574275,TMO
2013-05-14,84.22,84.83,84.15,84.71,1387742,TMO
2013-05-15,84.64,86.19,84.25,86.01,2579943,TMO
2013-05-16,85.57,86.3,85.4,85.5,2646818,TMO
2013-05-17,85.73,86.42,85.4201,86.27,1749250,TMO
2013-05-20,86.7,87.15,86.4,86.78,1795557,TMO
2013-05-21,86.94,87.75,86.9,87.35,1840586,TMO
2013-05-22,87.41,88.08,85.79,86.28,2421921,TMO
2013-05-23,85.72,86.03,84.98,85.69,2197549,TMO
2013-05-24,85.12,87.25,84.52,87.22,2156355,TMO
2013-05-28,87.89,88.92,87.72,88.28,2336703,TMO
2013-05-29,87.61,87.97,86.852,87.36,1821713,TMO
2013-05-30,87.53,89.1,87.41,88.76,1846663,TMO
2013-05-31,88.65,89.5,88.145,88.3,2923531,TMO
2013-06-03,88.82,89.0,87.67,88.51,1734512,TMO
2013-06-04,88.37,88.99,88.11,88.27,2113822,TMO
2013-06-05,88.09,88.38,86.16,86.2,2457217,TMO
2013-06-06,85.66,87.17,85.04,86.95,3828742,TMO
2013-06-07,84.91,85.55,84.5,84.58,15530900,TMO
2013-06-10,84.95,86.01,84.75,85.8,3948088,TMO
2013-06-11,85.07,85.93,84.5,85.42,2417588,TMO
2013-06-12,85.97,86.0,84.24,84.35,2092391,TMO
2013-06-13,84.99,85.55,83.37,85.35,2426452,TMO
2013-06-14,85.16,86.09,84.77,85.12,1929263,TMO
2013-06-17,85.59,86.15,85.2,85.55,2175446,TMO
2013-06-18,85.79,86.38,85.49,86.18,2176425,TMO
2013-06-19,86.07,86.27,84.69,84.69,2029344,TMO
2013-06-20,83.73,83.74,81.18,81.66,3702732,TMO
2013-06-21,82.28,83.52,82.01,83.09,3580996,TMO
2013-06-24,82.26,83.0,81.04,82.24,2439610,TMO
2013-06-25,82.91,83.38,82.48,83.13,1771227,TMO
2013-06-26,83.77,84.21,83.01,83.4,1960296,TMO
2013-06-27,84.09,85.76,84.0,85.37,3209583,TMO
2013-06-28,84.99,85.46,84.62,84.63,2610211,TMO
2013-07-01,85.03,87.49,84.94,86.35,2551241,TMO
2013-07-02,86.08,86.33,84.9001,84.99,2184608,TMO
2013-07-03,84.58,85.37,84.41,84.95,1017999,TMO
2013-07-05,85.51,85.58,84.84,85.42,1167241,TMO
2013-07-08,86.01,86.63,85.65,85.94,1089456,TMO
2013-07-09,86.85,87.39,86.25,87.27,2015802,TMO
2013-07-10,87.08,88.07,87.0,88.04,1754970,TMO
2013-07-11,88.83,89.2,88.21,88.42,1739485,TMO
2013-07-12,88.53,88.81,87.89,88.19,1549811,TMO
2013-07-15,88.38,88.63,87.805,88.24,1394770,TMO
2013-07-16,88.34,88.43,86.915,87.56,1511415,TMO
2013-07-17,87.81,87.99,87.17,87.79,1572141,TMO
2013-07-18,87.85,88.99,87.84,88.96,1763094,TMO
2013-07-19,89.15,89.63,88.71,89.58,1773004,TMO
2013-07-22,89.42,90.355,89.35,90.33,1153876,TMO
2013-07-23,89.34,90.32,89.24,89.52,1617088,TMO
2013-07-24,90.5,92.29,90.4,90.61,3072269,TMO
2013-07-25,90.37,91.39,89.79,91.25,1634721,TMO
2013-07-26,90.96,91.16,89.77,90.59,1787559,TMO
2013-07-29,90.35,90.89,90.11,90.4,1809599,TMO
2013-07-30,90.75,90.9699,90.33,90.48,1931853,TMO
2013-07-31,90.61,91.87,90.47,91.11,1777620,TMO
2013-08-01,92.32,92.72,91.79,92.02,1468474,TMO
2013-08-02,91.65,92.0,91.53,91.81,1191798,TMO
2013-08-05,91.58,92.3,91.54,92.05,1475499,TMO
2013-08-06,92.0,92.27,91.62,92.08,1318850,TMO
2013-08-07,92.01,92.08,91.43,91.68,1430187,TMO
2013-08-08,92.23,92.4,91.71,91.96,1250019,TMO
2013-08-09,91.76,92.55,91.76,92.47,1069546,TMO
2013-08-12,92.06,92.38,91.6,92.18,884235,TMO
2013-08-13,92.18,92.67,91.611,92.65,871545,TMO
2013-08-14,92.56,92.67,91.9,92.06,1097755,TMO
2013-08-15,91.3,91.75,90.96,91.3,1335590,TMO
2013-08-16,91.02,91.1738,90.36,90.69,1246753,TMO
2013-08-19,90.57,91.169,90.31,90.42,976968,TMO
2013-08-20,90.44,90.68,90.05,90.32,1030995,TMO
2013-08-21,90.25,90.73,89.54,90.07,1732710,TMO
2013-08-22,90.09,90.65,90.0,90.35,1287412,TMO
2013-08-23,90.56,91.05,89.95,90.85,1220563,TMO
2013-08-26,91.0,91.59,90.36,90.36,1130654,TMO
2013-08-27,89.39,89.39,88.53,88.83,1892032,TMO
2013-08-28,88.82,89.18,88.13,88.9,1017190,TMO
2013-08-29,88.63,89.81,88.44,89.17,856070,TMO
2013-08-30,89.23,89.28,88.54,88.83,964505,TMO
2013-09-03,89.97,90.5,89.405,90.12,1556855,TMO
2013-09-04,90.04,90.93,89.76,90.85,1265698,TMO
2013-09-05,90.86,90.955,90.27,90.68,858913,TMO
2013-09-06,90.88,91.19,89.71,90.51,1079187,TMO
2013-09-09,90.77,91.5,90.7201,91.11,1130845,TMO
2013-09-10,91.47,91.8,90.59,90.77,2844002,TMO
2013-09-11,90.78,91.0,90.09,90.8,2226754,TMO
2013-09-12,90.48,91.33,90.37,91.07,2152225,TMO
2013-09-13,91.05,91.34,90.52,91.11,1434963,TMO
2013-09-16,92.01,92.33,91.37,91.77,1351246,TMO
2013-09-17,91.74,93.31,91.7,93.29,2286499,TMO
2013-09-18,93.28,94.32,92.25,94.25,1600352,TMO
2013-09-19,94.5,94.65,93.9,94.24,2183895,TMO
2013-09-20,94.43,94.74,93.46,93.49,2096423,TMO
2013-09-23,93.2,93.76,92.9,93.32,1013535,TMO
2013-09-24,93.37,93.46,92.46,92.82,1262287,TMO
2013-09-25,92.92,92.92,91.94,92.37,1183517,TMO
2013-09-26,92.46,93.25,92.34,93.01,1051218,TMO
2013-09-27,92.63,93.31,92.29,93.01,1124156,TMO
2013-09-30,92.22,92.67,92.0,92.15,1269952,TMO
2013-10-01,92.21,93.29,92.03,92.85,1059816,TMO
2013-10-02,92.09,92.51,91.5101,92.5,1425737,TMO
2013-10-03,92.23,92.26,90.61,91.34,1353361,TMO
2013-10-04,91.52,92.88,91.33,92.36,1278957,TMO
2013-10-07,91.96,92.33,91.51,91.72,1138652,TMO
2013-10-08,91.75,91.75,90.62,90.68,1491061,TMO
2013-10-09,90.78,90.87,89.71,89.93,2025907,TMO
2013-10-10,90.52,92.38,90.37,92.27,1593952,TMO
2013-10-11,92.1,93.08,91.73,92.96,1394759,TMO
2013-10-14,92.29,92.75,91.26,92.66,1784393,TMO
2013-10-15,92.42,92.78,91.64,91.84,1506325,TMO
2013-10-16,92.16,93.81,92.02,93.51,2242991,TMO
2013-10-17,93.15,96.07,92.89,95.62,2110400,TMO
2013-10-18,96.16,96.79,95.6,96.12,1582441,TMO
2013-10-21,96.1,96.67,95.17,95.25,1789803,TMO
2013-10-22,95.32,96.65,95.08,95.82,2756790,TMO
2013-10-23,97.52,97.93,95.2301,97.48,2098700,TMO
2013-10-24,97.78,98.36,96.9,97.03,1732709,TMO
2013-10-25,97.03,97.82,96.8,97.81,1216786,TMO
2013-10-28,97.77,98.03,97.48,97.87,907472,TMO
2013-10-29,97.83,98.45,97.48,98.42,1138953,TMO
2013-10-30,98.5,98.5182,96.91,97.49,1050709,TMO
2013-10-31,97.62,98.315,96.31,97.78,2225043,TMO
2013-11-01,98.18,98.494,97.64,97.93,1731183,TMO
2013-11-04,98.29,98.29,97.5,98.05,1219548,TMO
2013-11-05,97.55,97.75,96.83,97.09,1406424,TMO
2013-11-06,97.25,98.41,97.17,97.57,1164338,TMO
2013-11-07,97.76,98.01,96.09,96.16,1142043,TMO
2013-11-08,95.98,98.23,95.52,98.17,1357206,TMO
2013-11-11,98.27,98.45,97.79,98.41,1024682,TMO
2013-11-12,98.09,98.45,97.28,97.69,1096503,TMO
2013-11-13,97.29,98.85,96.88,98.81,2310823,TMO
2013-11-14,98.81,100.21,98.42,100.21,1719843,TMO
2013-11-15,100.01,101.52,100.01,101.37,1720511,TMO
2013-11-18,101.39,101.5,100.45,100.77,861085,TMO
2013-11-19,100.41,101.04,99.94,100.51,1059601,TMO
2013-11-20,100.5,101.59,100.47,101.07,1060033,TMO
2013-11-21,103.12,103.12,101.3321,101.82,1317125,TMO
2013-11-22,101.88,102.2,101.45,101.51,1421253,TMO
2013-11-25,101.81,102.58,101.5,101.99,1208983,TMO
2013-11-26,102.22,102.53,101.43,101.45,1467016,TMO
2013-11-27,101.52,101.67,100.62,101.0,1579646,TMO
2013-11-29,101.26,101.63,100.68,100.85,854911,TMO
2013-12-02,101.09,101.49,100.61,100.83,1346439,TMO
2013-12-03,100.5,101.07,100.1501,100.92,1390348,TMO
2013-12-04,100.5,101.23,99.1225,100.22,1100991,TMO
2013-12-05,99.97,101.03,99.75,99.93,1245564,TMO
2013-12-06,100.59,102.81,100.542,102.71,1840069,TMO
2013-12-09,102.98,103.18,101.88,102.02,1564151,TMO
2013-12-10,101.94,102.47,101.45,101.93,1182532,TMO
2013-12-11,101.66,102.23,100.74,101.2,1898275,TMO
2013-12-12,100.69,100.9599,100.04,100.23,1308924,TMO
2013-12-13,100.53,101.64,100.42,101.34,1030589,TMO
2013-12-16,101.67,102.51,101.16,102.24,1658667,TMO
2013-12-17,102.4,102.86,101.5,102.32,1867744,TMO
2013-12-18,102.74,106.5,102.46,106.42,3093709,TMO
2013-12-19,106.41,108.28,105.93,108.16,2573614,TMO
2013-12-20,108.695,108.86,108.19,108.57,2416868,TMO
2013-12-23,109.5,109.5,108.44,108.84,1841258,TMO
2013-12-24,108.79,109.66,108.66,109.41,458374,TMO
2013-12-26,109.78,110.57,109.66,110.27,995796,TMO
2013-12-27,110.4,111.03,110.35,110.67,899846,TMO
2013-12-30,110.74,111.085,110.06,110.59,875372,TMO
2013-12-31,110.91,111.435,110.64,111.35,1147867,TMO
2014-01-02,110.69,111.16,109.29,109.63,2559028,TMO
2014-01-03,109.96,110.48,109.67,110.05,1486448,TMO
2014-01-06,110.57,111.2,109.63,110.06,1891530,TMO
2014-01-07,111.09,112.48,110.75,112.31,2246999,TMO
2014-01-08,112.33,114.14,112.28,114.04,2841941,TMO
2014-01-09,114.17,114.81,113.49,114.0,2196355,TMO
2014-01-10,113.58,114.611,113.5709,114.46,1492108,TMO
2014-01-13,114.02,114.59,112.68,112.99,2048786,TMO
2014-01-14,113.9,114.89,112.72,114.76,1693703,TMO
2014-01-15,115.12,115.71,114.59,115.52,1537151,TMO
2014-01-16,114.85,116.16,114.85,116.11,1847809,TMO
2014-01-17,115.76,116.5,115.59,115.89,2549551,TMO
2014-01-21,116.29,116.5,114.6,114.95,2201626,TMO
2014-01-22,115.07,115.36,114.38,114.7,2012788,TMO
2014-01-23,114.41,114.54,111.99,112.81,3400191,TMO
2014-01-24,113.14,113.14,109.93,109.95,3895608,TMO
2014-01-27,109.9,111.3,109.08,109.87,2483881,TMO
2014-01-28,110.59,112.43,110.59,112.32,2526470,TMO
2014-01-29,111.18,112.14,110.34,111.75,2906375,TMO
2014-01-30,118.43,120.88,118.31,120.5,2126282,TMO
2014-01-31,114.61,115.54,113.531,115.14,3003668,TMO
2014-02-03,115.17,115.8699,112.9,113.13,3775962,TMO
2014-02-04,113.73,114.42,112.48,112.96,3164042,TMO
2014-02-05,112.99,113.27,111.21,113.2,2826445,TMO
2014-02-06,113.57,114.78,113.27,114.43,2483966,TMO
2014-02-07,115.23,117.91,115.04,117.77,3180691,TMO
2014-02-10,117.32,119.0,117.25,118.61,4233031,TMO
2014-02-11,119.76,121.21,118.75,121.0,3766772,TMO
2014-02-12,121.07,121.93,120.74,121.52,3605738,TMO
2014-02-13,120.87,123.43,120.61,122.9,2540570,TMO
2014-02-14,122.79,123.99,122.63,123.74,9596240,TMO
2014-02-18,123.76,124.17,122.67,123.55,2845489,TMO
2014-02-19,123.55,124.37,121.6,121.81,2884510,TMO
2014-02-20,124.33,125.014,122.49,124.71,3456946,TMO
2014-02-21,124.71,124.85,123.08,123.18,2646185,TMO
2014-02-24,123.05,124.901,123.05,123.37,2880522,TMO
2014-02-25,123.48,124.3,123.09,123.81,2625867,TMO
2014-02-26,123.87,125.18,123.43,124.28,2620037,TMO
2014-02-27,124.23,125.21,123.81,124.91,2213893,TMO
2014-02-28,125.29,125.82,123.61,124.54,3148056,TMO
2014-03-03,123.07,123.98,122.14,123.35,2106979,TMO
2014-03-04,124.59,125.58,124.59,125.35,2354751,TMO
2014-03-05,124.87,126.24,124.19,125.91,2196087,TMO
2014-03-06,127.15,127.63,125.85,126.4,1649945,TMO
2014-03-07,127.03,127.03,125.65,126.67,1690797,TMO
2014-03-10,126.48,126.7,125.25,126.28,1766768,TMO
2014-03-11,126.37,127.05,125.75,126.23,1341705,TMO
2014-03-12,125.65,126.58,125.03,126.49,3107276,TMO
2014-03-13,126.55,126.84,122.59,123.25,2413780,TMO
2014-03-14,122.96,123.59,121.82,122.25,2078566,TMO
2014-03-17,123.08,124.32,122.62,123.02,1254823,TMO
2014-03-18,123.0,123.98,122.9,123.73,1209203,TMO
2014-03-19,123.83,124.32,121.801,122.72,1532946,TMO
2014-03-20,122.6,123.83,122.14,123.58,1352204,TMO
2014-03-21,124.83,125.87,122.84,122.9,4441581,TMO
2014-03-24,123.31,123.56,119.35,120.65,2763394,TMO
2014-03-25,121.22,122.42,117.0824,119.35,3971632,TMO
2014-03-26,119.72,120.578,118.03,118.04,2121614,TMO
2014-03-27,118.08,118.58,116.62,117.67,2192541,TMO
2014-03-28,118.03,120.0,117.628,118.5,1668918,TMO
2014-03-31,119.46,120.56,119.46,120.24,1530681,TMO
2014-04-01,120.54,121.98,120.54,121.88,1802632,TMO
2014-04-02,121.92,122.56,121.65,122.2,1480049,TMO
2014-04-03,122.32,122.73,120.71,121.8,2544722,TMO
2014-04-04,122.63,123.37,119.7,119.88,1861023,TMO
2014-04-07,119.73,120.22,116.76,117.8,2819271,TMO
2014-04-08,117.5,118.42,115.31,117.21,2286295,TMO
2014-04-09,117.63,120.43,117.0,120.4,1574337,TMO
2014-04-10,120.41,120.59,116.56,116.98,2750919,TMO
2014-04-11,116.15,117.4,115.25,115.77,2313825,TMO
2014-04-14,116.43,116.85,115.08,116.4,1519679,TMO
2014-04-15,116.78,117.99,114.91,117.65,2546288,TMO
2014-04-16,118.55,119.84,117.662,119.71,2735689,TMO
2014-04-17,119.44,120.11,118.5225,119.3,1733281,TMO
2014-04-21,119.18,119.9,118.39,119.36,1603974,TMO
2014-04-22,119.47,121.27,119.13,120.35,2491369,TMO
2014-04-23,121.71,121.77,114.53,119.39,4405399,TMO
2014-04-24,119.59,119.59,114.24,115.38,4507401,TMO
2014-04-25,114.82,115.92,113.73,114.29,3151589,TMO
2014-04-28,115.1,115.42,112.02,113.59,2474652,TMO
2014-04-29,113.87,115.25,113.31,114.64,2199398,TMO
2014-04-30,114.52,114.61,113.17,114.0,2021431,TMO
2014-05-01,113.72,114.96,113.15,114.92,1553490,TMO
2014-05-02,114.79,115.66,114.06,114.22,1736673,TMO
2014-05-05,113.78,115.11,112.75,114.82,1153373,TMO
2014-05-06,114.69,115.335,113.82,114.42,1911629,TMO
2014-05-07,114.6,116.61,113.65,116.44,1820577,TMO
2014-05-08,116.25,117.37,115.4,115.63,1232106,TMO
2014-05-09,115.36,117.15,114.36,116.6,1088568,TMO
2014-05-12,117.26,118.76,115.56,118.36,1386660,TMO
2014-05-13,118.44,118.49,117.47,117.58,1525728,TMO
2014-05-14,117.66,118.055,116.17,116.49,1708752,TMO
2014-05-15,116.52,116.905,114.5,115.55,1900948,TMO
2014-05-16,115.46,117.94,115.21,117.85,1977462,TMO
2014-05-19,117.46,119.365,117.34,119.29,2135743,TMO
2014-05-20,119.04,119.11,114.06,114.47,4343721,TMO
2014-05-21,115.35,116.17,114.57,115.32,1705516,TMO
2014-05-22,115.5,116.15,114.96,115.93,1835910,TMO
2014-05-23,116.18,116.42,115.37,115.74,1363932,TMO
2014-05-27,116.21,116.25,114.76,115.39,1614339,TMO
2014-05-28,115.71,116.86,115.45,116.07,1768667,TMO
2014-05-29,116.15,117.12,115.8,117.11,1051452,TMO
2014-05-30,117.11,117.43,116.8,116.91,2439278,TMO
2014-06-02,116.99,117.03,115.85,116.58,958666,TMO
2014-06-03,116.0,117.97,115.97,117.88,1903233,TMO
2014-06-04,117.57,118.39,117.3,117.78,1128927,TMO
2014-06-05,117.91,119.1,117.72,119.0,1607622,TMO
2014-06-06,119.26,120.05,119.17,119.81,1405510,TMO
2014-06-09,119.86,120.04,119.28,119.58,1238911,TMO
2014-06-10,119.08,119.69,118.35,119.29,1100416,TMO
2014-06-11,119.1,120.42,119.07,120.21,1983460,TMO
2014-06-12,119.64,120.46,119.33,119.85,2049224,TMO
2014-06-13,120.0,120.43,118.875,119.16,1248062,TMO
2014-06-16,118.95,119.745,117.95,118.69,1844640,TMO
2014-06-17,118.19,119.08,117.83,118.64,1742575,TMO
2014-06-18,118.78,119.98,118.25,119.9,1363464,TMO
2014-06-19,120.0,120.4,118.85,119.71,2151752,TMO
2014-06-20,120.0,120.34,118.85,118.94,4956519,TMO
2014-06-23,119.13,119.71,118.51,119.1,1408200,TMO
2014-06-24,119.13,119.86,118.28,118.56,1468069,TMO
2014-06-25,118.11,119.99,118.1,119.14,1513977,TMO
2014-06-26,119.32,119.52,118.63,119.3,1426616,TMO
2014-06-27,119.1,119.3,118.22,118.3,2758908,TMO
2014-06-30,118.2,118.5634,117.68,118.0,1603154,TMO
2014-07-01,118.45,119.29,117.65,118.96,2319291,TMO
2014-07-02,119.05,119.61,117.91,118.05,2137733,TMO
2014-07-03,118.44,120.18,117.91,120.11,1423219,TMO
2014-07-07,119.75,120.32,119.23,119.72,1550712,TMO
2014-07-08,119.46,119.46,117.73,117.99,1531420,TMO
2014-07-09,118.02,118.36,117.45,117.84,1232577,TMO
2014-07-10,116.61,117.79,116.36,117.15,2760430,TMO
2014-07-11,116.97,118.4,116.75,118.27,1012963,TMO
2014-07-14,118.9,119.57,117.565,117.8,1486608,TMO
2014-07-15,118.0,118.48,116.73,118.0,2688624,TMO
2014-07-16,118.31,120.29,118.31,119.22,3138026,TMO
2014-07-17,119.48,120.826,118.61,119.02,2714652,TMO
2014-07-18,119.24,121.25,119.22,121.0,1863598,TMO
2014-07-21,120.46,122.27,120.35,122.14,2499057,TMO
2014-07-22,122.44,124.98,122.44,123.06,3823175,TMO
2014-07-23,125.61,127.21,122.57,124.0,3888988,TMO
2014-07-24,124.93,125.93,123.29,125.51,2570610,TMO
2014-07-25,124.3,125.34,124.3,125.07,1069525,TMO
2014-07-28,125.09,125.46,123.53,124.38,1650412,TMO
2014-07-29,124.49,124.83,123.54,123.54,1424614,TMO
2014-07-30,124.41,125.05,123.44,124.71,1602893,TMO
2014-07-31,123.62,124.255,121.15,121.5,1986700,TMO
2014-08-01,121.42,121.72,119.85,121.38,1132690,TMO
2014-08-04,121.42,121.72,119.85,121.38,1132690,TMO
2014-08-05,120.83,121.57,119.75,120.12,1280807,TMO
2014-08-06,119.47,120.99,119.12,120.16,1054446,TMO
2014-08-07,120.6,120.83,118.96,119.53,1102874,TMO
2014-08-08,119.48,121.23,118.91,121.16,1229000,TMO
2014-08-11,121.71,122.27,120.78,120.92,886577,TMO
2014-08-12,120.92,121.63,119.87,120.03,1689918,TMO
2014-08-13,120.62,121.45,120.59,121.35,1178720,TMO
2014-08-14,121.78,122.15,121.32,121.78,1047290,TMO
2014-08-15,121.95,122.89,120.16,121.55,1562052,TMO
2014-08-18,121.9,122.51,121.49,122.05,2288430,TMO
2014-08-19,122.15,122.83,121.78,122.39,1045054,TMO
2014-08-20,121.94,122.45,121.5,122.26,889208,TMO
2014-08-21,122.55,122.7,121.73,121.81,854550,TMO
2014-08-22,121.49,122.02,121.19,121.22,1115742,TMO
2014-08-25,122.83,124.37,122.82,123.75,1614716,TMO
2014-08-26,121.96,122.02,120.64,120.71,1069848,TMO
2014-08-27,120.9,120.98,119.68,120.08,1172599,TMO
2014-08-28,119.58,120.255,118.71,120.07,1250386,TMO
2014-08-29,120.13,120.8,119.5201,120.21,1109809,TMO
2014-09-02,120.89,122.81,120.57,122.72,2156036,TMO
2014-09-03,122.83,124.37,122.82,123.75,1614716,TMO
2014-09-04,123.98,125.24,123.64,123.88,1496639,TMO
2014-09-05,123.81,124.66,123.41,124.63,1390773,TMO
2014-09-08,125.01,125.25,124.07,124.98,1652546,TMO
2014-09-09,124.78,124.95,123.78,124.0,1398748,TMO
2014-09-10,124.5,124.67,123.46,123.61,1338331,TMO
2014-09-11,123.24,123.66,122.45,123.3,1420193,TMO
2014-09-12,123.36,123.46,122.56,123.28,1702502,TMO
2014-09-15,123.05,123.2599,121.68,122.34,1296003,TMO
2014-09-16,122.08,122.84,121.47,122.61,1337384,TMO
2014-09-17,122.65,124.09,122.47,123.6,1465941,TMO
2014-09-18,123.81,124.5799,123.63,124.13,785997,TMO
2014-09-19,124.8,125.06,123.04,123.24,1215490,TMO
2014-09-22,123.23,123.23,121.41,121.81,976475,TMO
2014-09-23,121.36,121.88,120.8,121.16,1203649,TMO
2014-09-24,121.0,123.7,120.8,123.51,2027475,TMO
2014-09-25,123.02,123.71,120.97,120.99,1837537,TMO
2014-09-26,120.93,121.36,120.245,121.36,1004627,TMO
2014-09-29,120.49,122.24,120.38,122.0,1153517,TMO
2014-09-30,122.35,122.92,121.49,121.7,1672218,TMO
2014-10-01,122.3,122.3,119.27,119.57,2481136,TMO
2014-10-02,119.57,120.355,118.16,119.16,1875136,TMO
2014-10-03,119.46,121.525,119.46,121.39,1664548,TMO
2014-10-06,122.03,122.31,119.5,120.63,982415,TMO
2014-10-07,120.33,120.49,118.19,118.22,1533823,TMO
2014-10-08,118.4,121.7,117.9759,121.63,1643702,TMO
2014-10-09,121.64,121.64,117.7,117.82,1751878,TMO
2014-10-10,117.98,119.06,116.42,116.47,2059806,TMO
2014-10-13,116.35,116.47,112.2398,112.49,3051538,TMO
2014-10-14,112.56,113.44,111.14,111.78,3109252,TMO
2014-10-15,110.3,111.73,107.33,111.14,3180881,TMO
2014-10-16,108.59,111.64,108.23,109.69,4332412,TMO
2014-10-17,110.62,113.165,110.26,112.36,2354184,TMO
2014-10-20,111.92,114.39,111.67,114.33,1871957,TMO
2014-10-21,115.03,118.25,115.03,118.22,2439320,TMO
2014-10-22,114.41,115.19,112.61,113.83,6596471,TMO
2014-10-23,115.59,117.36,115.02,116.23,2602179,TMO
2014-10-24,116.19,118.49,116.05,117.9,1865081,TMO
2014-10-27,117.83,118.13,117.1174,118.0,1600473,TMO
2014-10-28,118.42,118.75,117.84,118.34,1861138,TMO
2014-10-29,118.45,118.62,115.135,116.09,3195532,TMO
2014-10-30,115.9,116.88,115.62,116.59,1835415,TMO
2014-10-31,118.41,118.58,117.06,117.57,2206510,TMO
2014-11-03,116.82,119.06,116.82,118.4,1886692,TMO
2014-11-04,118.48,118.76,117.61,118.32,1469036,TMO
2014-11-05,119.0,119.18,117.92,118.55,2543292,TMO
2014-11-06,118.81,119.15,118.362,118.91,1260918,TMO
2014-11-07,118.86,118.86,116.13,116.6,2131564,TMO
2014-11-10,116.42,117.21,115.61,116.85,1306671,TMO
2014-11-11,116.69,118.64,116.33,118.3,1948068,TMO
2014-11-12,117.92,118.7,117.6271,118.51,1483417,TMO
2014-11-13,118.67,118.85,117.86,118.24,1207595,TMO
2014-11-14,117.93,118.86,117.84,118.75,1522340,TMO
2014-11-17,118.26,118.75,117.89,118.43,1308772,TMO
2014-11-18,118.43,120.88,118.31,120.5,2126282,TMO
2014-11-19,120.84,125.32,119.9,124.67,4289859,TMO
2014-11-20,123.71,126.33,123.03,124.58,2538557,TMO
2014-11-21,125.36,127.04,125.36,126.54,2497542,TMO
2014-11-24,125.88,127.87,125.88,127.41,2150945,TMO
2014-11-25,127.76,129.69,127.22,127.88,1855690,TMO
2014-11-26,127.9,128.74,127.47,128.66,1275511,TMO
2014-11-28,128.71,129.77,128.71,129.29,825559,TMO
2014-12-01,129.34,129.34,127.93,127.96,1444624,TMO
2014-12-02,128.19,129.01,126.75,128.8,1323919,TMO
2014-12-03,128.7,129.37,128.47,128.92,1178262,TMO
2014-12-04,128.75,129.22,127.76,128.39,1098904,TMO
2014-12-05,128.33,129.02,128.03,128.54,1113085,TMO
2014-12-08,128.09,129.04,127.7101,128.49,1382212,TMO
2014-12-09,127.11,128.36,126.04,128.29,1107929,TMO
2014-12-10,128.22,129.05,127.19,127.33,1787119,TMO
2014-12-11,127.34,128.94,126.43,126.72,1388693,TMO
2014-12-12,125.85,126.76,124.97,124.99,1108827,TMO
2014-12-15,125.42,126.14,122.89,123.73,1639133,TMO
2014-12-16,123.42,125.38,121.5,121.55,1538272,TMO
2014-12-17,122.3,124.87,121.15,124.77,1886589,TMO
2014-12-18,125.86,127.54,125.2,127.52,1736481,TMO
2014-12-19,127.16,129.29,127.07,128.45,3121010,TMO
2014-12-22,128.64,129.4,127.77,128.93,1161394,TMO
2014-12-23,129.36,129.48,126.63,126.66,1340287,TMO
2014-12-24,126.99,127.95,126.68,126.79,665521,TMO
2014-12-26,127.01,128.26,126.82,127.67,634306,TMO
2014-12-29,127.17,127.5,126.02,126.86,830779,TMO
2014-12-30,126.72,127.26,126.51,126.61,631784,TMO
2014-12-31,127.23,127.84,125.26,125.29,1052153,TMO
2015-01-02,126.3,128.49,126.16,128.12,2043711,TMO
2015-01-05,127.31,129.14,126.15,126.36,2438118,TMO
2015-01-06,126.36,128.19,124.54,125.18,2526156,TMO
2015-01-07,126.56,128.97,125.94,128.93,2098338,TMO
2015-01-08,129.46,131.06,129.46,130.27,2524350,TMO
2015-01-09,130.76,131.12,129.33,129.75,1912447,TMO
2015-01-12,130.11,130.62,128.3,128.5,1810406,TMO
2015-01-13,129.56,130.308,127.11,128.34,2092950,TMO
2015-01-14,126.95,127.37,125.09,126.2,2851541,TMO
2015-01-15,126.3,126.546,124.11,124.13,2722727,TMO
2015-01-16,123.71,125.51,123.2927,125.29,2034094,TMO
2015-01-20,126.0,126.5,124.09,125.24,2270142,TMO
2015-01-21,125.02,126.36,124.87,125.36,1366665,TMO
2015-01-22,126.35,127.57,125.38,127.0,2953796,TMO
2015-01-23,126.77,127.07,124.76,124.87,1993834,TMO
2015-01-26,124.56,125.77,123.2701,125.64,2032816,TMO
2015-01-27,124.16,125.85,124.12,124.88,1894282,TMO
2015-01-28,125.7,125.88,124.0,124.34,2401784,TMO
2015-01-29,123.36,128.73,121.54,127.96,4902995,TMO
2015-01-30,126.81,127.62,125.01,125.21,3513094,TMO
2015-02-02,125.49,125.91,123.2,125.89,1835608,TMO
2015-02-03,126.43,127.47,125.38,127.33,1796981,TMO
2015-02-04,126.85,128.03,126.03,126.35,1531088,TMO
2015-02-05,126.76,127.49,125.87,127.04,1472761,TMO
2015-02-06,127.0,127.24,124.32,124.8,1573436,TMO
2015-02-09,123.86,124.75,122.93,123.4,1357217,TMO
2015-02-10,124.08,125.16,123.63,125.03,1232255,TMO
2015-02-11,125.27,126.19,124.86,125.42,1313650,TMO
2015-02-12,126.76,127.08,125.6,126.83,1370737,TMO
2015-02-13,126.81,127.71,125.66,127.61,1543592,TMO
2015-02-17,127.02,128.17,126.19,128.03,1381943,TMO
2015-02-18,128.0,128.86,126.85,128.0,1402117,TMO
2015-02-19,127.71,128.11,127.09,127.79,1266252,TMO
2015-02-20,127.41,131.22,127.15,131.17,2170746,TMO
2015-02-23,131.0,131.34,130.45,130.98,2086218,TMO
2015-02-24,130.82,131.96,130.27,131.85,1385674,TMO
2015-02-25,131.85,132.0,130.78,131.07,1285846,TMO
2015-02-26,130.76,131.15,129.8,130.14,1558414,TMO
2015-02-27,129.81,130.49,129.78,130.0,1070415,TMO
2015-03-02,129.94,131.57,129.64,131.35,1345497,TMO
2015-03-03,130.38,130.76,128.96,129.73,1460409,TMO
2015-03-04,129.66,129.66,128.75,128.89,1395506,TMO
2015-03-05,130.32,131.57,129.59,131.46,1544650,TMO
2015-03-06,130.75,130.86,128.24,128.51,1972898,TMO
2015-03-09,128.59,128.66,127.67,128.1,992444,TMO
2015-03-10,127.45,128.47,126.18,127.03,1735000,TMO
2015-03-11,127.5,128.54,127.25,127.94,1153305,TMO
2015-03-12,128.51,129.3,127.99,128.6,1251750,TMO
2015-03-13,128.4,129.54,126.61,127.42,1209566,TMO
2015-03-16,129.39,133.0,129.39,132.97,2313264,TMO
2015-03-17,132.55,132.82,130.42,132.35,1544006,TMO
2015-03-18,132.16,134.62,131.11,133.89,1906953,TMO
2015-03-19,133.78,135.01,133.77,134.76,1638767,TMO
2015-03-20,135.88,136.88,134.85,136.63,2666340,TMO
2015-03-23,136.36,138.5,135.62,137.87,1830323,TMO
2015-03-24,137.37,139.03,135.58,135.65,5124359,TMO
2015-03-25,135.65,136.92,133.605,133.71,1805496,TMO
2015-03-26,132.67,133.97,132.21,133.07,1200832,TMO
2015-03-27,133.24,134.52,133.18,133.69,1104716,TMO
2015-03-30,134.59,135.8,134.28,135.57,1306432,TMO
2015-03-31,134.55,136.24,134.18,134.34,1431681,TMO
2015-04-01,134.67,134.72,131.29,132.0,1801438,TMO
2015-04-02,132.26,133.68,131.9,133.11,841073,TMO
2015-04-06,132.46,134.15,132.27,133.5,980220,TMO
2015-04-07,133.96,135.0,133.02,133.02,945557,TMO
2015-04-08,133.0,134.16,132.11,132.82,1268620,TMO
2015-04-09,132.91,133.88,132.43,133.57,750593,TMO
2015-04-10,133.43,134.45,132.92,133.73,820028,TMO
2015-04-13,133.29,134.24,132.72,132.72,810592,TMO
2015-04-14,132.72,133.17,132.08,132.68,1073546,TMO
2015-04-15,133.16,133.98,132.98,133.62,944039,TMO
2015-04-16,133.26,133.53,132.31,132.49,1547435,TMO
2015-04-17,131.81,132.29,130.87,132.1,2040270,TMO
2015-04-20,133.23,134.54,133.17,134.03,1379306,TMO
2015-04-21,134.28,135.175,133.56,134.44,1758151,TMO
2015-04-22,129.18,132.61,128.79,130.69,3480915,TMO
2015-04-23,130.28,130.3,128.68,129.55,2254308,TMO
2015-04-24,130.1,130.67,129.35,130.02,1533591,TMO
2015-04-27,130.7,130.7,127.0,127.27,2925085,TMO
2015-04-28,127.79,127.99,126.34,127.63,2446350,TMO
2015-04-29,127.36,128.05,126.54,127.13,1641954,TMO
2015-04-30,126.7,127.35,125.25,125.68,1966682,TMO
2015-05-01,126.495,127.74,126.18,127.66,2293425,TMO
2015-05-04,128.24,128.98,127.73,127.78,1181463,TMO
2015-05-05,126.15,127.52,126.15,126.65,1348278,TMO
2015-05-06,127.19,127.72,126.373,127.66,1843944,TMO
2015-05-07,127.81,128.5,127.18,127.75,2313774,TMO
2015-05-08,128.96,130.2199,128.96,129.98,2121977,TMO
2015-05-11,129.69,130.25,129.4928,129.87,962491,TMO
2015-05-12,130.0,130.24,128.11,129.61,1465150,TMO
2015-05-13,129.36,130.18,129.05,129.85,2084694,TMO
2015-05-14,130.62,131.33,129.76,131.1,1304440,TMO
2015-05-15,131.12,131.13,129.69,130.16,1517951,TMO
2015-05-18,130.25,130.4799,129.74,129.97,1250036,TMO
2015-05-19,129.88,131.23,129.6,130.55,1232209,TMO
2015-05-20,130.59,132.96,130.55,132.02,1858528,TMO
2015-05-21,132.19,133.48,131.8375,132.84,2328749,TMO
2015-05-22,132.87,133.3,132.15,132.15,1320979,TMO
2015-05-26,131.31,131.59,129.8,129.8,1557472,TMO
2015-05-27,130.51,131.14,129.93,130.99,1370912,TMO
2015-05-28,130.7,130.89,129.54,130.13,928727,TMO
2015-05-29,130.24,130.2425,129.25,129.63,1655168,TMO
2015-06-01,129.84,129.94,128.51,129.46,1209190,TMO
2015-06-02,129.1,130.03,128.34,129.57,847697,TMO
2015-06-03,130.07,130.25,129.18,129.98,1137174,TMO
2015-06-04,129.03,129.82,128.91,129.5,1252160,TMO
2015-06-05,129.05,129.8899,128.43,129.57,919346,TMO
2015-06-08,129.25,129.54,128.17,128.27,1767314,TMO
2015-06-09,127.99,129.01,127.45,128.57,2007423,TMO
2015-06-10,128.59,130.48,128.59,130.18,1185666,TMO
2015-06-11,130.4,130.76,130.29,130.52,762831,TMO
2015-06-12,129.87,130.52,129.23,130.02,1723875,TMO
2015-06-15,128.88,129.705,128.2,129.54,2271291,TMO
2015-06-16,129.66,130.31,128.27,128.8,1429991,TMO
2015-06-17,129.0,129.3006,127.4,128.64,1322063,TMO
2015-06-18,129.0,130.45,128.828,129.68,2039794,TMO
2015-06-19,129.54,130.3,129.54,129.97,1948564,TMO
2015-06-22,130.46,130.91,129.98,130.09,1130419,TMO
2015-06-23,129.99,130.68,128.99,129.55,836566,TMO
2015-06-24,129.15,131.47,128.88,130.27,2000897,TMO
2015-06-25,130.21,131.98,129.44,131.53,1993617,TMO
2015-06-26,132.84,134.12,131.97,132.21,2203612,TMO
2015-06-29,130.92,132.18,129.3,129.45,1862176,TMO
2015-06-30,130.84,131.26,129.4,129.76,1312111,TMO
2015-07-01,130.67,130.89,129.83,130.82,1161020,TMO
2015-07-02,131.14,131.46,130.39,130.95,1093236,TMO
2015-07-06,129.74,130.91,129.68,130.39,1465420,TMO
2015-07-07,130.86,131.01,128.71,130.95,1473773,TMO
2015-07-08,129.94,130.6,128.1101,128.2,1515537,TMO
2015-07-09,129.62,130.0,127.77,127.82,1240633,TMO
2015-07-10,129.74,131.0,128.69,130.63,2163310,TMO
2015-07-13,131.37,134.38,130.75,134.29,1732531,TMO
2015-07-14,134.72,137.02,134.171,136.59,2763105,TMO
2015-07-15,137.35,137.47,134.755,135.25,2362813,TMO
2015-07-16,135.79,136.76,135.71,136.66,1363716,TMO
2015-07-17,136.26,136.78,135.05,135.75,1477627,TMO
2015-07-20,135.82,136.49,135.42,136.17,1055412,TMO
2015-07-21,136.34,137.04,135.71,136.47,1864372,TMO
2015-07-22,140.22,141.25,138.08,140.06,3412245,TMO
2015-07-23,140.5,140.94,139.55,140.6,2030038,TMO
2015-07-24,139.64,140.72,137.6,137.94,1345473,TMO
2015-07-27,137.48,137.59,136.29,137.02,1388275,TMO
2015-07-28,138.73,139.12,137.45,138.65,1256870,TMO
2015-07-29,138.31,139.76,138.31,139.62,1099560,TMO
2015-07-30,138.93,139.6,137.47,139.12,947349,TMO
2015-07-31,139.13,140.25,138.8875,139.53,1189956,TMO
2015-08-03,139.5,139.78,137.68,138.44,1447954,TMO
2015-08-04,138.68,138.99,137.51,137.77,857654,TMO
2015-08-05,138.97,139.42,138.04,138.69,1117053,TMO
2015-08-06,138.37,139.12,136.01,136.92,1063818,TMO
2015-08-07,136.92,137.08,134.335,136.02,1070350,TMO
2015-08-10,137.04,137.51,136.47,137.18,761279,TMO
2015-08-11,135.72,136.47,133.85,134.58,1546774,TMO
2015-08-12,133.56,135.06,130.57,134.71,2222329,TMO
2015-08-13,134.95,135.13,133.37,133.72,828286,TMO
2015-08-14,133.59,135.24,133.5,135.02,904122,TMO
2015-08-17,134.6,136.4,134.01,136.31,892158,TMO
2015-08-18,136.15,136.71,135.2,135.32,879897,TMO
2015-08-19,134.45,135.05,133.5,133.73,1299266,TMO
2015-08-20,133.58,133.7,132.25,132.34,2282016,TMO
2015-08-21,131.01,132.04,127.91,127.96,2046115,TMO
2015-08-24,120.9,126.12,117.98,121.67,3978747,TMO
2015-08-25,124.53,124.88,119.93,120.05,2863533,TMO
2015-08-26,122.56,125.46,121.22,125.26,3074126,TMO
2015-08-27,126.725,128.1,125.57,127.91,2159487,TMO
2015-08-28,127.53,127.9068,125.64,126.52,1818082,TMO
2015-08-31,126.51,127.24,124.885,125.37,2601392,TMO
2015-09-01,123.0,124.24,120.78,121.45,3550293,TMO
2015-09-02,122.83,123.1,120.68,122.78,2923546,TMO
2015-09-03,123.26,124.25,122.38,122.77,2383778,TMO
2015-09-04,120.68,121.99,120.18,121.17,2158791,TMO
2015-09-08,123.62,123.791,122.19,123.69,1729647,TMO
2015-09-09,124.82,124.95,121.405,121.62,2199752,TMO
2015-09-10,121.23,122.63,121.06,122.03,1883638,TMO
2015-09-11,121.43,122.96,120.93,122.9,1411133,TMO
2015-09-14,123.33,123.33,121.58,122.16,1268679,TMO
2015-09-15,122.87,125.48,122.15,125.09,2124986,TMO
2015-09-16,124.99,126.64,124.4,126.28,2137213,TMO
2015-09-17,126.42,130.76,126.01,128.23,3074883,TMO
2015-09-18,127.36,127.5,125.46,125.78,2701245,TMO
2015-09-21,126.12,127.23,125.27,126.33,1866349,TMO
2015-09-22,125.0,125.42,124.211,125.25,2078953,TMO
2015-09-23,124.81,125.62,124.35,124.62,1339403,TMO
2015-09-24,123.81,124.24,122.69,124.0,1491543,TMO
2015-09-25,124.66,125.36,122.22,122.65,1996824,TMO
2015-09-28,121.16,121.92,117.1,118.13,3655684,TMO
2015-09-29,118.29,121.31,118.13,119.84,2181782,TMO
2015-09-30,120.47,122.42,120.47,122.28,1944249,TMO
2015-10-01,122.7,123.06,121.0,122.1,2043061,TMO
2015-10-02,120.04,124.52,119.92,124.49,1383324,TMO
2015-10-05,124.4,126.76,124.4,126.55,2176360,TMO
2015-10-06,125.35,125.97,122.405,124.09,2445150,TMO
2015-10-07,124.69,125.57,123.95,125.2,2003458,TMO
2015-10-08,124.73,125.85,124.13,125.85,1504018,TMO
2015-10-09,125.76,126.69,125.59,126.52,1282977,TMO
2015-10-12,126.14,126.5,125.31,125.9,916900,TMO
2015-10-13,125.07,126.7,124.83,125.48,898520,TMO
2015-10-14,125.18,126.12,123.52,123.97,1326761,TMO
2015-10-15,124.3,125.54,123.54,125.47,2245367,TMO
2015-10-16,125.86,126.445,125.3,126.4,1982406,TMO
2015-10-19,126.27,129.07,125.98,129.03,2007488,TMO
2015-10-20,128.69,129.58,128.04,128.62,2077903,TMO
2015-10-21,128.73,129.99,124.19,127.11,4248006,TMO
2015-10-22,127.76,128.04,123.67,124.0,3278361,TMO
2015-10-23,124.49,127.28,124.1,126.47,3333565,TMO
2015-10-26,126.78,127.26,126.2,127.03,1926366,TMO
2015-10-27,126.6,127.95,126.4,126.79,1711563,TMO
2015-10-28,126.89,129.31,126.08,129.25,1483274,TMO
2015-10-29,129.23,131.51,128.9,131.38,1783410,TMO
2015-10-30,131.42,132.41,130.78,130.78,2435613,TMO
2015-11-02,131.28,134.76,131.01,134.54,1618556,TMO
2015-11-03,134.08,134.69,132.61,134.26,1460169,TMO
2015-11-04,134.36,135.33,133.37,135.25,1622470,TMO
2015-11-05,134.75,135.73,133.74,134.95,1756873,TMO
2015-11-06,133.97,134.42,133.11,134.3,1242154,TMO
2015-11-09,134.36,134.7,132.97,134.3,1819584,TMO
2015-11-10,134.31,136.47,133.42,136.03,1942948,TMO
2015-11-11,136.4,136.65,134.8,134.86,1818353,TMO
2015-11-12,133.81,134.93,132.42,132.44,1296903,TMO
2015-11-13,132.67,133.6893,131.91,132.33,1348385,TMO
2015-11-16,132.58,135.61,132.51,135.54,1369211,TMO
2015-11-17,135.0,136.8,134.94,135.44,1696676,TMO
2015-11-18,135.68,137.945,135.54,137.73,1504470,TMO
2015-11-19,137.78,138.58,137.16,137.4,1562233,TMO
2015-11-20,138.29,138.4,137.42,137.84,2780134,TMO
2015-11-23,137.8,138.6,137.07,137.6,1818981,TMO
2015-11-24,136.59,138.11,136.2,137.96,1262990,TMO
2015-11-25,137.8,138.95,137.62,138.66,1085486,TMO
2015-11-27,138.64,140.29,138.64,139.96,643881,TMO
2015-11-30,140.29,140.66,138.36,138.4,2609625,TMO
2015-12-01,138.86,139.67,137.16,138.35,2719188,TMO
2015-12-02,138.52,138.87,136.53,136.77,1534002,TMO
2015-12-03,136.74,137.62,131.78,132.57,2367641,TMO
2015-12-04,133.58,137.15,133.38,137.07,1877859,TMO
2015-12-07,136.85,136.97,134.94,135.53,1340951,TMO
2015-12-08,134.95,136.98,134.56,136.05,1548656,TMO
2015-12-09,135.42,136.99,134.01,134.39,1524951,TMO
2015-12-10,134.42,136.1,133.98,135.13,1056728,TMO
2015-12-11,133.23,135.05,133.06,134.2,1542364,TMO
2015-12-14,133.85,135.57,133.414,135.41,1452483,TMO
2015-12-15,136.31,138.16,136.31,137.49,1726814,TMO
2015-12-16,138.68,140.74,138.29,140.45,1698962,TMO
2015-12-17,140.28,140.52,138.1,138.16,1863387,TMO
2015-12-18,137.26,137.44,134.51,134.51,2716593,TMO
2015-12-21,135.76,137.64,135.58,137.55,1325891,TMO
2015-12-22,138.1,139.7,137.2,139.53,1250749,TMO
2015-12-23,140.0,141.45,139.64,141.02,1534829,TMO
2015-12-24,140.94,141.75,140.75,141.32,370701,TMO
2015-12-28,140.97,141.21,140.525,140.7,835653,TMO
2015-12-29,141.58,143.5,141.39,143.03,1416242,TMO
2015-12-30,143.04,143.65,142.5064,142.86,1057542,TMO
2015-12-31,141.97,143.21,141.84,141.85,1144968,TMO
2016-01-04,139.45,140.15,137.32,138.75,3287526,TMO
2016-01-05,139.0,140.94,138.37,138.51,3184443,TMO
2016-01-06,136.55,138.45,136.55,137.45,2300840,TMO
2016-01-07,135.0,135.26,133.14,134.31,2470850,TMO
2016-01-08,135.6,137.01,133.82,134.16,2148124,TMO
2016-01-11,134.34,137.29,133.39,134.88,2407392,TMO
2016-01-12,136.29,137.9,135.54,136.97,3088125,TMO
2016-01-13,137.42,138.01,133.0,133.77,2521224,TMO
2016-01-14,133.64,137.36,133.44,135.79,2871189,TMO
2016-01-15,134.59,135.2,130.65,132.76,3332633,TMO
2016-01-19,134.57,135.65,132.9,134.91,3007161,TMO
2016-01-20,132.66,134.655,129.54,133.05,2917516,TMO
2016-01-21,133.47,133.61,130.74,131.68,2193874,TMO
2016-01-22,133.59,135.4,132.92,135.31,1930040,TMO
2016-01-25,134.73,136.25,134.28,134.73,1320450,TMO
2016-01-26,134.59,135.06,132.07,134.1,1721902,TMO
2016-01-27,134.05,137.21,133.34,135.83,3308858,TMO
2016-01-28,130.86,133.0,127.18,128.17,4610503,TMO
2016-01-29,129.07,132.06,128.6,132.06,3189511,TMO
2016-02-01,131.26,132.1,129.64,130.69,1772135,TMO
2016-02-02,129.31,129.86,126.53,126.89,1838133,TMO
2016-02-03,127.94,127.94,123.19,126.05,2984896,TMO
2016-02-04,126.36,128.61,125.95,127.8,2319021,TMO
2016-02-05,127.0,127.25,121.3,123.18,4172149,TMO
2016-02-08,121.75,122.82,119.75,121.94,2958363,TMO
2016-02-09,121.03,125.47,120.73,124.45,2855139,TMO
2016-02-10,126.07,129.0,125.22,125.46,1584501,TMO
2016-02-11,122.86,124.2871,122.25,123.3,1441929,TMO
2016-02-12,124.52,126.55,123.96,126.48,1574417,TMO
2016-02-16,127.72,128.415,126.42,127.42,2466423,TMO
2016-02-17,128.17,131.61,127.56,130.7,1832443,TMO
2016-02-18,130.26,131.37,129.29,129.69,1292932,TMO
2016-02-19,129.52,130.76,128.31,130.16,1303282,TMO
2016-02-22,131.0,131.99,130.32,131.44,937100,TMO
2016-02-23,131.03,131.62,128.84,129.74,1244233,TMO
2016-02-24,128.38,130.07,127.65,129.77,924605,TMO
2016-02-25,130.0,130.99,129.08,130.57,1077716,TMO
2016-02-26,130.94,131.6,130.27,130.71,897215,TMO
2016-02-29,130.24,131.0399,129.13,129.19,2237196,TMO
2016-03-01,129.84,135.74,129.7,135.28,2598226,TMO
2016-03-02,134.84,138.58,134.72,138.12,3278212,TMO
2016-03-03,137.75,139.04,136.46,138.67,2122105,TMO
2016-03-04,138.78,140.99,138.46,140.3,2355674,TMO
2016-03-07,138.72,141.62,137.29,141.55,3182911,TMO
2016-03-08,140.24,141.0325,138.78,139.08,2202504,TMO
2016-03-09,139.65,140.27,137.47,138.15,2588844,TMO
2016-03-10,138.94,140.16,136.7,137.96,2398657,TMO
2016-03-11,138.88,140.86,138.8,140.22,2036114,TMO
2016-03-14,139.61,140.57,138.861,139.77,1124341,TMO
2016-03-15,138.59,138.77,137.025,138.26,1524201,TMO
2016-03-16,138.29,139.43,137.46,139.08,1261614,TMO
2016-03-17,138.81,139.33,136.58,138.25,2386229,TMO
2016-03-18,138.85,140.77,137.76,140.0,3271798,TMO
2016-03-21,139.5,140.18,138.88,139.63,1280907,TMO
2016-03-22,139.15,139.98,138.38,138.85,1617083,TMO
2016-03-23,139.0,139.75,138.415,138.82,1076582,TMO
2016-03-24,138.15,139.22,137.4,139.02,992996,TMO
2016-03-28,139.59,139.8814,138.12,138.53,827738,TMO
2016-03-29,138.39,140.28,137.7,140.15,1208198,TMO
2016-03-30,141.04,142.04,140.35,140.79,894260,TMO
2016-03-31,140.75,142.21,140.14,141.59,1165342,TMO
2016-04-01,140.21,142.99,140.19,142.67,1045536,TMO
2016-04-04,142.18,144.93,142.16,144.05,1851979,TMO
2016-04-05,143.36,143.36,140.96,141.38,1410371,TMO
2016-04-06,141.43,145.31,141.22,145.11,1714281,TMO
2016-04-07,144.45,144.53,141.43,142.05,1322671,TMO
2016-04-08,142.87,143.32,141.47,142.21,961972,TMO
2016-04-11,142.51,143.26,141.45,141.66,922626,TMO
2016-04-12,142.27,142.82,141.53,142.43,1139511,TMO
2016-04-13,143.04,145.1,142.99,145.05,1039578,TMO
2016-04-14,145.34,145.77,144.495,144.62,706141,TMO
2016-04-15,144.62,145.47,144.07,145.34,834720,TMO
2016-04-18,145.42,146.6,144.76,146.47,907628,TMO
2016-04-19,145.87,146.77,145.15,145.59,1312082,TMO
2016-04-20,145.82,146.86,145.0,146.44,1323106,TMO
2016-04-21,146.12,147.77,145.77,147.35,1329224,TMO
2016-04-22,147.47,147.94,145.6401,146.85,1014583,TMO
2016-04-25,146.74,147.24,146.304,146.56,1396711,TMO
2016-04-26,146.13,146.38,144.54,145.61,1794158,TMO
2016-04-27,145.61,147.7521,145.155,147.14,1497750,TMO
2016-04-28,147.21,147.9,143.28,145.32,3063539,TMO
2016-04-29,143.9,144.58,141.125,144.25,2205747,TMO
2016-05-02,145.01,146.7699,144.98,146.5,1537092,TMO
2016-05-03,146.16,146.23,143.725,144.87,981695,TMO
2016-05-04,143.23,145.03,142.98,144.55,982477,TMO
2016-05-05,144.18,145.78,143.79,145.14,1224014,TMO
2016-05-06,145.0,147.53,144.8551,146.97,1257404,TMO
2016-05-09,147.29,148.5,146.7842,147.46,1191248,TMO
2016-05-10,148.36,148.8899,147.08,148.83,1471477,TMO
2016-05-11,149.0,149.95,147.95,147.97,972180,TMO
2016-05-12,148.29,149.26,147.58,148.92,1203302,TMO
2016-05-13,148.37,149.35,147.4,147.89,1531051,TMO
2016-05-16,147.9,150.43,147.7,150.24,1473044,TMO
2016-05-17,150.19,150.95,148.06,148.82,1815846,TMO
2016-05-18,148.43,151.22,148.01,150.11,1715051,TMO
2016-05-19,149.51,149.56,146.93,148.42,1427989,TMO
2016-05-20,149.35,150.31,148.35,148.85,1420931,TMO
2016-05-23,148.85,149.44,147.87,148.84,994136,TMO
2016-05-24,149.24,151.06,148.79,150.68,1097579,TMO
2016-05-25,150.84,151.68,150.6,151.16,1311933,TMO
2016-05-26,150.93,151.8499,150.51,151.2,914291,TMO
2016-05-27,151.52,152.17,150.35,152.13,1847627,TMO
2016-05-31,152.0,152.12,150.52,151.77,2177305,TMO
2016-06-01,151.29,153.45,150.63,153.06,1730031,TMO
2016-06-02,152.58,153.7,152.31,153.55,809551,TMO
2016-06-03,152.71,153.28,151.29,152.87,831669,TMO
2016-06-06,152.8,153.9,152.03,153.19,1015509,TMO
2016-06-07,153.2,153.61,152.53,152.69,1415582,TMO
2016-06-08,152.96,154.3,151.99,154.14,1395028,TMO
2016-06-09,153.6,154.81,153.01,154.15,1002555,TMO
2016-06-10,153.04,153.28,151.42,151.81,1303111,TMO
2016-06-13,151.5,152.34,150.44,150.52,956772,TMO
2016-06-14,149.74,149.824,147.12,147.98,1755908,TMO
2016-06-15,148.39,148.66,147.26,147.41,1131786,TMO
2016-06-16,146.64,147.4,145.23,147.23,1335130,TMO
2016-06-17,147.11,147.38,145.83,146.24,1418483,TMO
2016-06-20,147.72,149.2,147.55,148.37,1264358,TMO
2016-06-21,148.95,150.09,148.39,148.91,1257884,TMO
2016-06-22,149.1,151.5,149.05,149.85,936044,TMO
2016-06-23,151.5,152.19,150.8,152.14,1136935,TMO
2016-06-24,146.63,148.84,144.62,145.35,3149357,TMO
2016-06-27,143.84,144.65,140.21,140.93,2950340,TMO
2016-06-28,142.37,143.2722,141.5,143.15,2075077,TMO
2016-06-29,144.47,145.65,143.09,145.16,1998775,TMO
2016-06-30,145.59,147.78,145.125,147.76,2419779,TMO
2016-07-01,147.94,149.85,147.471,149.23,1433142,TMO
2016-07-05,148.2,148.74,146.64,147.25,1878161,TMO
2016-07-06,146.4,149.38,145.75,149.11,1869359,TMO
2016-07-07,148.84,149.73,148.45,149.06,1331887,TMO
2016-07-08,150.47,153.42,150.36,152.69,1153713,TMO
2016-07-11,153.07,153.6499,152.01,152.34,959100,TMO
2016-07-12,153.23,154.77,152.45,154.38,1188007,TMO
2016-07-13,155.01,155.17,154.09,154.8,844224,TMO
2016-07-14,156.6,158.07,155.7047,157.73,2033491,TMO
2016-07-15,158.37,158.37,156.75,157.04,1628209,TMO
2016-07-18,156.65,157.325,156.06,157.05,1098933,TMO
2016-07-19,156.27,156.94,155.5601,156.64,679217,TMO
2016-07-20,156.79,158.1,156.5404,157.69,686911,TMO
2016-07-21,157.53,157.79,155.72,156.2,1151429,TMO
2016-07-22,156.82,157.37,156.02,156.89,901937,TMO
2016-07-25,157.0,157.56,156.29,156.98,1119420,TMO
2016-07-26,157.0,159.13,156.3,158.89,1508243,TMO
2016-07-27,159.39,159.5,157.475,158.9,1536802,TMO
2016-07-28,157.16,159.255,156.56,158.82,1654701,TMO
2016-07-29,158.94,159.99,158.38,158.84,1438603,TMO
2016-08-01,158.75,160.675,158.57,159.56,1794031,TMO
2016-08-02,159.53,159.79,155.89,156.44,1711330,TMO
2016-08-03,156.83,156.83,155.67,156.0,1039666,TMO
2016-08-04,156.62,157.69,156.25,156.42,893257,TMO
2016-08-05,157.32,157.81,156.82,157.51,935576,TMO
2016-08-08,157.44,157.81,156.16,156.52,833805,TMO
2016-08-09,156.54,157.25,156.25,156.68,584918,TMO
2016-08-10,156.79,157.37,155.6,156.01,687297,TMO
2016-08-11,156.24,157.55,155.84,157.46,781149,TMO
2016-08-12,156.77,156.835,155.05,155.49,864697,TMO
2016-08-15,155.69,156.46,155.29,155.97,959130,TMO
2016-08-16,155.62,155.96,154.97,154.97,861349,TMO
2016-08-17,155.46,155.54,153.67,154.67,916390,TMO
2016-08-18,154.22,154.47,152.74,153.35,2155827,TMO
2016-08-19,152.88,153.81,152.5,153.58,1498018,TMO
2016-08-22,153.68,154.27,153.28,153.99,705942,TMO
2016-08-23,154.56,156.19,154.17,154.55,1064654,TMO
2016-08-24,154.36,154.5,150.78,151.26,1513662,TMO
2016-08-25,151.29,152.39,150.75,151.35,1358058,TMO
2016-08-26,151.92,153.05,151.45,152.36,1158268,TMO
2016-08-29,152.28,154.11,152.173,153.51,986656,TMO
2016-08-30,153.8,154.04,152.06,153.16,966456,TMO
2016-08-31,153.17,153.4,151.56,152.19,1053750,TMO
2016-09-01,152.65,152.828,150.4,150.95,1305968,TMO
2016-09-02,151.23,151.84,150.67,151.18,1104239,TMO
2016-09-06,151.25,151.385,150.67,151.0,1497973,TMO
2016-09-07,150.63,151.425,150.29,150.5,1527336,TMO
2016-09-08,150.4,151.24,150.375,150.65,1399386,TMO
2016-09-09,148.09,148.52,143.68,143.68,2995196,TMO
2016-09-12,143.19,146.755,143.01,146.4,1932496,TMO
2016-09-13,145.25,145.86,143.11,145.15,1933919,TMO
2016-09-14,145.01,147.87,145.01,147.85,3221745,TMO
2016-09-15,148.37,150.81,147.95,150.0,2119543,TMO
2016-09-16,150.17,150.39,148.95,150.05,1985523,TMO
2016-09-19,150.18,151.28,149.91,150.0,1058938,TMO
2016-09-20,151.37,152.53,150.46,151.62,1488167,TMO
2016-09-21,152.46,155.62,152.12,155.42,1791211,TMO
2016-09-22,156.41,158.11,155.68,157.66,1599025,TMO
2016-09-23,156.85,158.15,156.71,157.66,1626229,TMO
2016-09-26,156.98,156.98,155.61,156.16,1650462,TMO
2016-09-27,156.45,159.02,155.83,158.88,1874204,TMO
2016-09-28,159.09,159.09,157.14,158.64,946741,TMO
2016-09-29,158.63,159.27,155.34,156.06,1473877,TMO
2016-09-30,156.7,159.53,156.7,159.06,1985937,TMO
2016-10-03,157.95,159.22,157.575,159.12,1304487,TMO
2016-10-04,158.98,159.44,156.465,157.57,1124669,TMO
2016-10-05,158.41,158.8,157.68,158.28,1171451,TMO
2016-10-06,158.51,158.51,157.21,158.44,998070,TMO
2016-10-07,159.0,159.0,157.0,158.21,1087001,TMO
2016-10-10,159.24,160.095,158.55,159.11,927767,TMO
2016-10-11,156.0,156.585,153.79,154.9,2697528,TMO
2016-10-12,154.99,155.26,153.59,153.8,1088611,TMO
2016-10-13,152.75,153.14,151.11,152.03,2191787,TMO
2016-10-14,152.89,152.93,151.5,151.71,1477936,TMO
2016-10-17,151.85,151.85,150.3,150.78,1613968,TMO
2016-10-18,152.19,152.32,151.0601,151.67,1727290,TMO
2016-10-19,151.11,152.03,151.01,151.8,1859771,TMO
2016-10-20,151.81,152.12,151.09,151.66,2005181,TMO
2016-10-21,150.7,150.79,149.76,150.66,1589510,TMO
2016-10-24,151.73,153.4,150.96,153.11,2098495,TMO
2016-10-25,149.35,150.66,147.75,147.97,2431329,TMO
2016-10-26,147.17,148.14,146.145,148.04,3958070,TMO
2016-10-27,151.99,153.28,148.53,149.22,2999764,TMO
2016-10-28,149.5,149.74,147.04,147.21,1805911,TMO
2016-10-31,147.45,148.41,146.96,147.03,1345827,TMO
2016-11-01,148.0,148.0022,144.34,146.02,1900589,TMO
2016-11-02,145.76,146.9599,145.52,145.8,1791216,TMO
2016-11-03,145.83,146.85,145.7,146.08,1821230,TMO
2016-11-04,146.21,147.68,146.21,146.57,1365669,TMO
2016-11-07,148.88,152.39,148.17,151.81,2027232,TMO
2016-11-08,151.41,154.04,150.58,152.56,1620026,TMO
2016-11-09,154.64,157.02,149.445,152.05,2441511,TMO
2016-11-10,153.8,155.6,152.865,154.35,2247958,TMO
2016-11-11,153.39,153.59,150.66,151.25,1766251,TMO
2016-11-14,152.52,153.05,147.73,148.02,2517055,TMO
2016-11-15,148.49,149.05,147.06,148.66,2114265,TMO
2016-11-16,148.88,150.12,148.63,149.49,1591476,TMO
2016-11-17,149.59,149.87,148.42,148.88,1552076,TMO
2016-11-18,148.77,149.2,145.63,145.81,2631666,TMO
2016-11-21,146.49,146.5,144.74,146.17,2975491,TMO
2016-11-22,146.55,146.55,141.75,143.0,3277501,TMO
2016-11-23,142.1,143.61,141.46,143.51,2594366,TMO
2016-11-25,143.47,144.21,142.72,144.18,804442,TMO
2016-11-28,142.94,143.38,139.53,140.32,3667345,TMO
2016-11-29,140.7,142.0,139.74,141.27,2576593,TMO
2016-11-30,142.03,142.42,139.94,140.11,2166587,TMO
2016-12-01,140.47,140.66,139.07,139.63,2703372,TMO
2016-12-02,139.6,143.16,139.32,141.91,3166111,TMO
2016-12-05,143.05,144.85,141.14,141.38,2920772,TMO
2016-12-06,141.57,144.42,141.28,143.59,3759159,TMO
2016-12-07,142.88,142.92,140.06,141.85,2413509,TMO
2016-12-08,141.78,143.775,140.9911,143.07,1819360,TMO
2016-12-09,143.81,145.65,143.75,145.41,1620683,TMO
2016-12-12,144.27,146.05,144.27,145.18,1390756,TMO
2016-12-13,145.56,146.48,145.205,145.9,1254313,TMO
2016-12-14,145.57,146.03,143.23,143.8,1657261,TMO
2016-12-15,144.0,144.33,142.871,143.5,1849424,TMO
2016-12-16,143.48,145.31,142.25,142.54,2710463,TMO
2016-12-19,142.34,143.41,140.72,141.25,1591367,TMO
2016-12-20,141.58,142.585,140.71,141.8,1871326,TMO
2016-12-21,141.74,141.8,140.42,140.77,1502616,TMO
2016-12-22,140.95,141.09,139.88,140.52,1191103,TMO
2016-12-23,140.85,141.99,139.88,141.84,1047741,TMO
2016-12-27,142.17,143.19,141.87,142.41,879530,TMO
2016-12-28,142.56,142.78,141.11,141.22,1015289,TMO
2016-12-29,141.01,142.38,141.0,141.48,771565,TMO
2016-12-30,142.16,142.34,140.45,141.1,1063322,TMO
2017-01-03,142.39,143.83,142.23,143.67,1966906,TMO
2017-01-04,143.95,146.06,143.29,145.16,2167219,TMO
2017-01-05,145.38,145.77,144.78,145.38,1683578,TMO
2017-01-06,145.28,147.49,145.14,147.27,2016228,TMO
2017-01-09,147.01,148.64,147.01,147.49,1967207,TMO
2017-01-10,147.8,149.32,147.3,147.78,1806625,TMO
2017-01-11,147.79,148.33,143.865,146.22,2764303,TMO
2017-01-12,146.18,146.99,145.1301,145.97,2239606,TMO
2017-01-13,146.09,147.025,145.52,146.29,1839728,TMO
2017-01-17,145.67,145.87,144.55,145.05,1651515,TMO
2017-01-18,145.84,146.0,143.56,144.66,1377132,TMO
2017-01-19,144.38,144.72,143.44,144.32,1435920,TMO
2017-01-20,144.91,145.14,143.32,143.51,1750006,TMO
2017-01-23,143.16,144.42,142.57,142.79,1508582,TMO
2017-01-24,143.23,143.66,140.0,140.98,2988471,TMO
2017-01-25,141.5,143.02,140.77,142.43,2224918,TMO
2017-01-26,142.52,143.47,141.97,143.1,2934176,TMO
2017-01-27,144.01,145.86,143.76,145.45,2107766,TMO
2017-01-30,145.53,145.56,142.66,143.29,3158625,TMO
2017-01-31,146.65,152.5,146.08,152.39,5340687,TMO
2017-02-01,152.27,155.1,151.48,152.94,3601963,TMO
2017-02-02,152.41,152.41,150.23,151.67,1751819,TMO
2017-02-03,152.15,152.3733,150.39,151.43,1817142,TMO
2017-02-06,151.06,152.15,150.42,152.08,1624932,TMO
2017-02-07,152.12,153.2,151.79,153.01,1479308,TMO
2017-02-08,152.38,154.23,151.69,153.5,1467821,TMO
2017-02-09,153.6,155.27,153.3801,154.74,1505007,TMO
2017-02-10,154.68,155.49,154.27,154.89,1482866,TMO
2017-02-13,155.0,156.799,154.49,156.35,1636548,TMO
2017-02-14,155.94,157.33,155.42,157.28,1429800,TMO
2017-02-15,156.49,158.37,156.48,158.26,1423317,TMO
2017-02-16,158.01,158.55,157.44,157.71,1252905,TMO
2017-02-17,157.62,159.3,157.385,158.64,1207502,TMO
2017-02-21,158.64,159.41,157.96,158.63,1242218,TMO
2017-02-22,158.34,159.1,157.69,158.02,1282983,TMO
2017-02-23,158.59,159.12,157.7,158.73,1124977,TMO
2017-02-24,158.34,158.98,157.58,158.98,832828,TMO
2017-02-27,158.36,159.29,158.02,158.48,1220207,TMO
2017-02-28,158.2,159.25,157.52,157.68,1674213,TMO
2017-03-01,159.47,160.89,158.91,159.82,1722556,TMO
2017-03-02,160.0,160.0,158.9845,159.2,1414396,TMO
2017-03-03,158.72,160.42,158.66,160.16,1204035,TMO
2017-03-06,158.71,159.29,157.55,157.71,1413379,TMO
2017-03-07,156.99,157.94,156.59,157.26,1166721,TMO
2017-03-08,157.39,157.96,156.64,157.5,1105385,TMO
2017-03-09,157.72,158.24,157.08,157.78,1102589,TMO
2017-03-10,158.18,159.47,158.15,159.33,1206266,TMO
2017-03-13,159.31,159.31,157.66,159.04,1324287,TMO
2017-03-14,158.49,158.7,157.955,158.34,1036534,TMO
2017-03-15,158.59,161.6599,158.36,161.05,2548153,TMO
2017-03-16,158.03,159.5,156.85,158.02,3208734,TMO
2017-03-17,158.54,159.09,156.38,157.89,2654091,TMO
2017-03-20,158.14,158.4,156.36,156.74,1280593,TMO
2017-03-21,157.47,157.7,154.36,155.54,1593396,TMO
2017-03-22,155.79,156.5,154.33,155.33,1309578,TMO
2017-03-23,155.3,155.95,154.02,154.65,1643432,TMO
2017-03-24,154.43,155.67,153.69,154.04,1938975,TMO
2017-03-27,153.44,155.35,152.61,154.59,1418568,TMO
2017-03-28,154.64,155.3833,153.54,154.64,1113892,TMO
2017-03-29,154.35,154.585,152.94,153.98,1075037,TMO
2017-03-30,154.1,154.71,153.45,153.91,1054176,TMO
2017-03-31,153.39,154.15,153.22,153.6,1219626,TMO
2017-04-03,153.6,155.21,153.5,154.58,2084836,TMO
2017-04-04,154.47,154.96,152.51,152.72,2701327,TMO
2017-04-05,153.27,154.09,152.63,152.76,2012985,TMO
2017-04-06,152.78,153.52,152.2,152.95,2430973,TMO
2017-04-07,153.07,153.71,152.565,153.11,1323729,TMO
2017-04-10,153.22,154.76,153.22,153.45,1019550,TMO
2017-04-11,152.89,153.69,151.91,152.87,985987,TMO
2017-04-12,152.86,152.95,151.74,152.46,1253664,TMO
2017-04-13,151.94,152.96,151.77,152.18,934603,TMO
2017-04-17,152.77,153.9199,152.33,153.7,1274616,TMO
2017-04-18,153.04,153.88,152.3,153.27,886616,TMO
2017-04-19,153.97,154.66,152.92,154.46,1291133,TMO
2017-04-20,154.77,155.86,153.8185,155.36,1592737,TMO
2017-04-21,155.27,155.83,154.59,155.04,1992271,TMO
2017-04-24,156.53,157.64,156.03,157.34,1198329,TMO
2017-04-25,158.43,159.43,158.12,158.81,2171285,TMO
2017-04-26,162.13,168.12,160.99,168.01,4182918,TMO
2017-04-27,168.68,168.76,166.0,166.7,2287878,TMO
2017-04-28,166.53,166.6,164.77,165.33,1507040,TMO
2017-05-01,166.37,167.54,166.02,166.62,1431186,TMO
2017-05-02,166.6,167.5,165.75,167.25,1562420,TMO
2017-05-03,167.25,168.61,166.91,168.32,1785191,TMO
2017-05-04,168.36,170.235,168.11,170.12,1247439,TMO
2017-05-05,170.08,171.15,169.64,171.06,1681257,TMO
2017-05-08,171.43,171.67,169.79,170.39,3636198,TMO
2017-05-09,171.67,173.21,171.0,172.12,1806536,TMO
2017-05-10,170.94,172.67,170.2,170.97,1860097,TMO
2017-05-11,169.88,171.07,169.46,171.01,1126898,TMO
2017-05-12,170.7,172.06,170.41,171.52,1107444,TMO
2017-05-15,171.5,173.53,171.38,172.26,2280780,TMO
2017-05-16,172.34,172.76,171.78,172.27,1482308,TMO
2017-05-17,171.2,173.0,170.84,170.97,1367983,TMO
2017-05-18,171.03,173.26,170.87,171.74,1553223,TMO
2017-05-19,172.12,172.7,171.23,171.53,1130920,TMO
2017-05-22,171.35,172.38,170.8,172.1,1044510,TMO
2017-05-23,173.39,173.64,171.75,171.83,1078676,TMO
2017-05-24,171.81,172.44,171.28,172.33,827903,TMO
2017-05-25,172.47,173.07,171.96,172.9,764475,TMO
2017-05-26,173.31,173.56,172.88,173.42,683280,TMO
2017-05-30,173.17,173.58,172.42,173.25,1114235,TMO
2017-05-31,173.78,174.375,172.78,172.79,1836450,TMO
2017-06-01,172.79,174.82,172.33,174.82,1014538,TMO
2017-06-02,175.0,176.39,174.17,176.39,1075195,TMO
2017-06-05,176.26,176.85,175.305,176.44,874253,TMO
2017-06-06,176.0,176.58,175.74,176.07,1443047,TMO
2017-06-07,176.09,176.51,175.52,176.34,897834,TMO
2017-06-08,176.06,176.36,173.85,174.81,2016352,TMO
2017-06-09,175.3,175.97,174.07,174.93,1238363,TMO
2017-06-12,174.99,175.19,172.04,173.38,1695224,TMO
2017-06-13,173.52,175.1,173.33,174.93,912184,TMO
2017-06-14,175.34,175.34,173.78,174.57,1337309,TMO
2017-06-15,173.82,174.24,172.58,174.13,1150402,TMO
2017-06-16,174.56,175.31,174.0,174.86,1944695,TMO
2017-06-19,175.62,176.71,175.09,176.25,1154833,TMO
2017-06-20,176.04,176.92,175.26,175.67,1299607,TMO
2017-06-21,176.49,176.88,175.08,175.6,1348035,TMO
2017-06-22,176.03,176.37,174.3,175.47,964527,TMO
2017-06-23,175.75,175.75,173.2,174.44,1633704,TMO
2017-06-26,174.99,175.0,172.94,173.23,1297056,TMO
2017-06-27,172.97,174.3,172.13,173.7,1207950,TMO
2017-06-28,174.62,176.27,173.765,175.77,1009910,TMO
2017-06-29,175.6,176.1,173.2,173.89,1252062,TMO
2017-06-30,174.42,175.205,173.98,174.47,819727,TMO
2017-07-03,175.33,176.2,174.41,174.41,612254,TMO
2017-07-05,174.6,176.44,174.23,175.74,1186823,TMO
2017-07-06,174.78,175.79,174.29,175.04,2290556,TMO
2017-07-07,175.8,177.99,175.4,177.49,1345748,TMO
2017-07-10,177.8,178.29,176.74,177.67,1492518,TMO
2017-07-11,177.65,179.14,176.8862,178.64,2127065,TMO
2017-07-12,179.21,180.72,179.06,180.2,1101632,TMO
2017-07-13,180.57,180.7,179.31,180.03,927411,TMO
2017-07-14,179.86,181.27,179.37,180.95,871939,TMO
2017-07-17,181.08,182.4,180.2421,180.79,1297250,TMO
2017-07-18,180.6,180.96,178.85,179.35,1433309,TMO
2017-07-19,180.06,180.64,179.25,180.15,932294,TMO
2017-07-20,181.11,182.77,181.11,181.55,1109796,TMO
2017-07-21,181.29,182.86,181.0564,182.18,786786,TMO
2017-07-24,182.14,182.87,181.61,182.16,805743,TMO
2017-07-25,181.77,182.28,179.5,180.13,1440728,TMO
2017-07-26,175.17,176.74,170.18,175.06,3944043,TMO
2017-07-27,175.85,177.0,174.33,175.27,2479063,TMO
2017-07-28,175.3,176.499,173.5332,175.97,1326913,TMO
2017-07-31,176.61,177.05,175.3,175.53,1276212,TMO
2017-08-01,175.93,176.91,175.155,176.33,752054,TMO
2017-08-02,175.87,176.59,175.51,176.44,1370096,TMO
2017-08-03,176.0,176.2204,174.88,175.74,933121,TMO
2017-08-04,175.93,176.91,175.155,176.33,752054,TMO
2017-08-07,176.35,177.43,175.6835,177.35,792038,TMO
2017-08-08,176.51,176.85,173.93,173.99,1648660,TMO
2017-08-09,170.26,174.01,170.26,173.26,4284555,TMO
2017-08-10,171.93,173.39,171.31,171.74,2266656,TMO
2017-08-11,171.64,174.1,170.07,173.23,2202642,TMO
2017-08-14,174.95,175.25,173.72,174.03,1182391,TMO
2017-08-15,174.75,175.26,173.36,173.56,992549,TMO
2017-08-16,173.95,176.0,173.835,175.44,1268524,TMO
2017-08-17,175.2,175.72,172.87,172.89,1159842,TMO
2017-08-18,172.56,174.36,172.1544,172.57,1182702,TMO
2017-08-21,172.79,174.14,172.51,174.01,1184874,TMO
2017-08-22,174.55,176.86,174.16,176.79,1271562,TMO
2017-08-23,176.31,177.28,175.16,175.81,2168746,TMO
2017-08-24,175.82,176.64,175.54,175.96,1176969,TMO
2017-08-25,176.54,178.595,176.46,177.22,1537681,TMO
2017-08-28,177.8,178.7364,177.23,178.43,1462175,TMO
2017-08-29,177.69,180.68,177.285,180.52,1549544,TMO
2017-08-30,180.97,183.32,180.43,182.95,1445303,TMO
2017-08-31,183.49,187.54,182.96,187.14,2035478,TMO
2017-09-01,188.22,188.76,185.42,186.0,1404832,TMO
2017-09-05,185.87,186.495,184.881,186.02,1190385,TMO
2017-09-06,187.39,189.49,187.03,189.41,1516643,TMO
2017-09-07,190.0,190.95,188.85,190.59,1619097,TMO
2017-09-08,190.59,192.28,189.78,191.63,1546420,TMO
2017-09-11,192.22,193.67,192.07,193.57,1521017,TMO
2017-09-12,194.02,194.3,192.6,194.04,1001278,TMO
2017-09-13,193.65,193.88,191.095,191.47,1302072,TMO
2017-09-14,191.82,192.0,189.64,191.69,1287289,TMO
2017-09-15,190.76,192.83,190.58,190.63,3274947,TMO
2017-09-18,191.15,191.98,190.78,191.86,1750764,TMO
2017-09-19,192.04,192.28,189.3,189.62,1215530,TMO
2017-09-20,189.53,190.17,187.42,188.6,1194406,TMO
2017-09-21,187.9,189.27,187.7,187.91,921626,TMO
2017-09-22,188.13,189.11,187.31,188.3,912198,TMO
2017-09-25,188.72,189.11,185.98,187.32,1916083,TMO
2017-09-26,189.31,189.8467,187.57,187.67,1384634,TMO
2017-09-27,188.25,189.11,187.25,188.47,1410216,TMO
2017-09-28,187.79,188.44,186.05,186.45,1002198,TMO
2017-09-29,186.71,189.57,186.35,189.2,1703247,TMO
2017-10-02,189.81,191.54,189.2348,191.54,1414274,TMO
2017-10-03,191.54,192.3,189.54,190.33,1023472,TMO
2017-10-04,190.71,193.51,190.71,193.51,1114355,TMO
2017-10-05,193.36,193.47,191.935,193.43,1021805,TMO
2017-10-06,193.38,194.121,191.94,193.21,974896,TMO
2017-10-09,193.4,193.98,192.37,193.26,594104,TMO
2017-10-10,193.67,193.85,191.51,192.64,894898,TMO
2017-10-11,192.6,193.52,192.36,193.46,762879,TMO
2017-10-12,193.5,193.67,192.9,193.39,876528,TMO
2017-10-13,193.68,194.12,191.91,192.42,852219,TMO
2017-10-16,192.79,193.39,190.76,191.28,1244762,TMO
2017-10-17,190.51,190.81,186.64,188.77,1893934,TMO
2017-10-18,189.0,189.55,187.7,189.22,1372468,TMO
2017-10-19,189.64,192.45,189.265,192.44,1691707,TMO
2017-10-20,193.17,194.43,192.84,193.86,1258515,TMO
2017-10-23,194.68,195.92,194.05,194.37,1313370,TMO
2017-10-24,194.58,195.35,193.19,194.38,2176902,TMO
2017-10-25,198.38,200.99,196.99,199.78,1845826,TMO
2017-10-26,199.72,201.2,197.67,200.37,2942476,TMO
2017-10-27,200.0,201.06,191.24,192.42,3777128,TMO
2017-10-30,191.71,192.87,190.3087,192.02,1741826,TMO
2017-10-31,192.06,195.5,191.8,193.83,1542960,TMO
2017-11-01,195.14,195.31,193.22,194.19,1056621,TMO
2017-11-02,193.98,194.225,191.01,191.28,1797706,TMO
2017-11-03,191.63,194.51,191.35,193.71,816258,TMO
2017-11-06,194.02,194.54,192.89,193.53,1065987,TMO
2017-11-07,193.5,194.07,192.73,193.21,796580,TMO
2017-11-08,192.71,194.18,192.71,193.86,982028,TMO
2017-11-09,193.42,193.96,190.2,191.89,1005879,TMO
2017-11-10,191.67,191.91,184.5,186.18,3009203,TMO
2017-11-13,185.53,188.81,185.25,188.21,1786930,TMO
2017-11-14,187.81,190.23,187.37,189.08,1421412,TMO
2017-11-15,189.12,189.8808,187.91,188.51,1090769,TMO
2017-11-16,189.05,190.99,189.02,190.61,982827,TMO
2017-11-17,189.55,191.58,189.55,190.17,1151902,TMO
2017-11-20,189.96,191.9,189.84,191.0,1373760,TMO
2017-11-21,191.35,193.04,190.28,192.93,1757052,TMO
2017-11-22,193.0,193.24,192.17,192.75,1005565,TMO
2017-11-24,193.0,193.76,192.3,193.51,374481,TMO
2017-11-27,193.02,193.94,192.36,193.92,1731604,TMO
2017-11-28,194.94,196.36,194.43,196.3,1650456,TMO
2017-11-29,196.36,197.18,191.755,192.62,2182979,TMO
2017-11-30,193.69,194.79,191.85,192.76,2497459,TMO
2017-12-01,192.78,193.49,189.1864,192.2,1335426,TMO
2017-12-04,191.0,191.26,181.54,182.03,3926780,TMO
2017-12-05,182.59,184.38,181.51,182.45,2229229,TMO
2017-12-06,182.64,184.03,181.59,183.87,2262940,TMO
2017-12-07,183.89,185.76,183.65,185.63,1550058,TMO
2017-12-08,186.22,188.9,185.86,187.96,2437732,TMO
2017-12-11,188.57,189.62,187.18,189.49,1423744,TMO
2017-12-12,189.41,189.9,187.62,189.49,1301409,TMO
2017-12-13,189.86,191.97,189.5403,191.47,1447335,TMO
2017-12-14,191.55,193.08,188.2042,188.32,2158719,TMO
2017-12-15,189.735,192.68,189.41,192.27,3851238,TMO
2017-12-18,193.46,194.52,192.88,193.57,1305526,TMO
2017-12-19,194.64,195.35,192.695,193.89,1552736,TMO
2017-12-20,193.51,194.78,190.94,192.29,1491998,TMO
2017-12-21,192.67,193.56,190.955,191.13,1185833,TMO
2017-12-22,190.04,191.12,189.09,190.42,1093624,TMO
2017-12-26,190.72,191.1489,189.9262,190.34,467564,TMO
2017-12-27,190.69,191.225,190.18,191.17,671552,TMO
2017-12-28,190.94,191.98,190.26,191.17,675631,TMO
2017-12-29,191.94,191.95,189.88,189.88,856644,TMO
2018-01-02,190.8,193.49,190.38,192.98,1140881,TMO
2018-01-03,192.21,196.67,191.18,196.52,1458271,TMO
2018-01-04,197.15,199.6,196.67,198.98,1566400,TMO
2018-01-05,200.0,202.65,199.21,202.39,1469482,TMO
2018-01-08,202.39,203.24,200.2,202.72,1974587,TMO
2018-01-09,204.75,206.92,203.4,206.1,1845428,TMO
2018-01-10,204.8,206.62,201.9601,206.29,1421237,TMO
2018-01-11,206.95,208.72,205.96,208.66,1520725,TMO
2018-01-12,208.89,211.54,207.7931,210.17,1486494,TMO
2018-01-16,211.81,211.81,207.505,208.01,2264268,TMO
2018-01-17,209.56,211.67,208.3,211.48,1461968,TMO
2018-01-18,211.4,213.06,210.52,212.41,1458536,TMO
2018-01-19,213.95,214.57,212.36,213.51,1439862,TMO
2018-01-22,214.01,215.33,212.77,215.32,1230267,TMO
2018-01-23,215.58,217.22,214.25,214.55,1266969,TMO
2018-01-24,215.02,216.67,213.0,215.32,1227430,TMO
2018-01-25,216.37,218.74,215.01,217.88,1668776,TMO
2018-01-26,218.17,219.78,216.73,219.78,1161963,TMO
2018-01-29,219.4,220.1,218.59,218.81,1042756,TMO
2018-01-30,215.99,216.28,212.54,214.62,1921680,TMO
2018-01-31,223.46,226.0,219.7,224.11,3414180,TMO
2018-02-01,224.16,226.44,219.61,222.36,1912795,TMO
2018-02-02,220.11,220.775,217.5642,217.69,1992430,TMO
2018-02-05,216.71,219.255,207.81,208.31,2387588,TMO
2018-02-06,205.0,211.1,201.62,209.48,2415333,TMO
2018-02-07,208.34,211.2,206.13,207.55,1653024,TMO
2013-02-08,48.69,49.09,48.38,48.93,4457929,TPR
2013-02-11,48.92,49.14,48.58,48.93,3389978,TPR
2013-02-12,48.77,49.59,48.77,49.01,4732787,TPR
2013-02-13,48.94,49.31,48.7,48.77,3729742,TPR
2013-02-14,48.45,48.68,48.1,48.2,5002691,TPR
2013-02-15,48.36,48.6721,48.05,48.4,4972971,TPR
2013-02-19,48.85,49.11,48.06,49.02,4666512,TPR
2013-02-20,49.02,49.46,47.96,48.13,4446174,TPR
2013-02-21,48.09,48.46,47.11,47.62,6382883,TPR
2013-02-22,47.87,47.97,46.47,46.79,5931101,TPR
2013-02-25,47.27,47.53,46.71,46.77,5980453,TPR
2013-02-26,46.95,47.14,45.87,46.5,6765714,TPR
2013-02-27,48.22,49.0,47.75,47.82,14251775,TPR
2013-02-28,47.93,48.64,47.55,48.33,5352302,TPR
2013-03-01,48.02,48.52,47.8649,48.22,4099765,TPR
2013-03-04,48.24,49.539,48.18,49.28,5047454,TPR
2013-03-05,49.59,50.89,49.545,50.1,5969257,TPR
2013-03-06,50.25,50.42,49.54,49.93,7395384,TPR
2013-03-07,50.1,50.19,48.119,48.54,9074782,TPR
2013-03-08,48.94,49.24,48.38,48.93,12465347,TPR
2013-03-11,49.05,49.81,48.53,49.5,7458454,TPR
2013-03-12,49.69,49.89,48.61,48.81,5778247,TPR
2013-03-13,50.04,50.1,48.91,49.67,7492158,TPR
2013-03-14,49.88,50.4,49.52,49.99,5512474,TPR
2013-03-15,50.25,50.73,50.01,50.41,7036962,TPR
2013-03-18,49.88,50.18,49.13,49.27,6971387,TPR
2013-03-19,49.52,49.6879,47.81,48.47,7702487,TPR
2013-03-20,48.8,49.42,48.52,49.29,4121136,TPR
2013-03-21,49.21,50.4,49.1,49.81,7366129,TPR
2013-03-22,50.1,50.65,50.02,50.27,4801042,TPR
2013-03-25,50.44,50.55,49.35,49.72,4372954,TPR
2013-03-26,49.83,49.88,48.83,49.5,3824312,TPR
2013-03-27,49.34,49.9,48.64,49.61,4025768,TPR
2013-03-28,49.47,50.07,49.01,49.99,5571726,TPR
2013-04-01,49.78,50.33,49.45,49.99,4267626,TPR
2013-04-02,50.13,50.87,50.09,50.39,4580185,TPR
2013-04-03,50.5,50.98,50.1001,50.55,5055839,TPR
2013-04-04,50.48,50.82,50.06,50.33,4282455,TPR
2013-04-05,49.7,50.18,48.76,50.1,4872948,TPR
2013-04-08,50.15,50.48,49.41,50.0,2940452,TPR
2013-04-09,49.9,50.09,49.25,49.93,4760276,TPR
2013-04-10,50.1,51.45,50.1,51.21,6192533,TPR
2013-04-11,51.3,52.75,51.25,52.33,6856154,TPR
2013-04-12,52.05,52.465,51.84,52.37,4362263,TPR
2013-04-15,52.06,52.14,51.21,51.44,5683874,TPR
2013-04-16,51.62,51.74,50.76,51.71,4122682,TPR
2013-04-17,51.04,51.11,50.44,50.85,4730201,TPR
2013-04-18,50.97,52.56,50.44,51.38,8466870,TPR
2013-04-19,50.63,51.79,50.4,51.2,5689472,TPR
2013-04-22,51.22,51.45,50.28,50.59,7837594,TPR
2013-04-23,55.89,56.74,54.97,55.55,20600933,TPR
2013-04-24,55.22,56.51,55.22,56.28,7099857,TPR
2013-04-25,56.2,57.98,56.08,57.53,5640774,TPR
2013-04-26,57.48,57.74,57.03,57.42,3535618,TPR
2013-04-29,57.76,58.95,57.25,58.27,5029015,TPR
2013-04-30,58.33,58.95,57.96,58.86,4100866,TPR
2013-05-01,58.8,58.9,58.098,58.24,4145225,TPR
2013-05-02,58.2,58.99,57.92,58.18,3961071,TPR
2013-05-03,58.56,58.96,58.2,58.25,3417616,TPR
2013-05-06,58.26,58.34,57.28,57.33,3827457,TPR
2013-05-07,56.65,58.32,56.5,58.28,6214747,TPR
2013-05-08,58.12,58.82,57.78,58.74,3464659,TPR
2013-05-09,58.84,58.98,58.27,58.53,2979629,TPR
2013-05-10,58.41,59.83,58.32,59.5,4640155,TPR
2013-05-13,59.14,59.78,59.1,59.18,2934621,TPR
2013-05-14,59.2,59.45,58.77,59.1,3080109,TPR
2013-05-15,59.07,59.47,58.47,58.85,3245497,TPR
2013-05-16,58.88,59.445,58.16,58.38,2926461,TPR
2013-05-17,58.51,59.23,58.37,59.23,4443237,TPR
2013-05-20,59.25,59.83,58.96,59.53,3663963,TPR
2013-05-21,58.94,59.61,58.85,59.6,3992848,TPR
2013-05-22,59.59,60.12,58.79,59.05,4217550,TPR
2013-05-23,58.35,58.61,57.8201,58.59,3062254,TPR
2013-05-24,58.25,58.31,57.0,57.76,3474212,TPR
2013-05-28,58.88,59.54,58.185,58.58,3483023,TPR
2013-05-29,58.3,58.63,57.97,58.23,2164102,TPR
2013-05-30,58.16,58.83,58.08,58.37,2161994,TPR
2013-05-31,58.3,59.17,58.02,58.26,3015977,TPR
2013-06-03,58.58,58.99,58.11,58.54,3504967,TPR
2013-06-04,58.07,58.88,58.0,58.57,3703932,TPR
2013-06-05,58.21,58.26,57.29,57.57,4128626,TPR
2013-06-06,57.41,57.53,57.0,57.52,3735717,TPR
2013-06-07,58.0,59.0,57.84,58.75,3349009,TPR
2013-06-10,58.8,59.04,58.21,58.69,1992949,TPR
2013-06-11,57.95,58.8,57.81,58.45,3011564,TPR
2013-06-12,58.76,58.76,57.05,57.72,5045453,TPR
2013-06-13,57.82,58.93,57.45,58.7,3576658,TPR
2013-06-14,58.59,58.81,58.21,58.52,3712085,TPR
2013-06-17,58.8,59.49,57.78,58.13,4015700,TPR
2013-06-18,58.08,58.49,57.64,58.48,2105459,TPR
2013-06-19,58.5,59.0,58.08,58.19,2263819,TPR
2013-06-20,57.75,57.94,57.09,57.29,3299051,TPR
2013-06-21,57.78,57.89,56.095,56.54,3981535,TPR
2013-06-24,55.76,55.81,53.79,55.27,5269114,TPR
2013-06-25,55.4,55.97,54.94,55.14,3051824,TPR
2013-06-26,55.79,56.43,55.59,55.99,2638233,TPR
2013-06-27,56.51,56.68,56.09,56.38,1837871,TPR
2013-06-28,56.27,57.69,56.24,57.09,4643427,TPR
2013-07-01,57.35,57.72,56.91,57.02,2054794,TPR
2013-07-02,56.96,57.32,56.2,56.6,2141075,TPR
2013-07-03,56.16,56.91,55.84,56.46,1097977,TPR
2013-07-05,56.9,57.73,56.61,57.45,1708948,TPR
2013-07-08,57.72,57.99,57.34,57.75,2064458,TPR
2013-07-09,58.05,58.29,57.69,58.01,2270347,TPR
2013-07-10,58.81,58.83,58.085,58.6,2128812,TPR
2013-07-11,59.25,59.36,58.83,59.05,1626912,TPR
2013-07-12,58.99,59.32,58.29,59.0,1667167,TPR
2013-07-15,58.99,59.3,58.63,59.18,1266896,TPR
2013-07-16,59.2,59.32,57.83,58.25,2986170,TPR
2013-07-17,58.3,58.79,57.8,58.07,2477565,TPR
2013-07-18,58.39,58.89,58.19,58.8,2231901,TPR
2013-07-19,59.0,59.45,58.73,59.31,2878268,TPR
2013-07-22,59.19,59.32,58.68,59.09,1751770,TPR
2013-07-23,59.08,59.5,58.98,59.45,1682492,TPR
2013-07-24,59.5,59.58,58.9,59.36,2595818,TPR
2013-07-25,59.26,59.57,59.07,59.55,1942712,TPR
2013-07-26,58.29,59.21,57.85,59.18,3123205,TPR
2013-07-29,58.8,58.8,57.38,57.85,6153831,TPR
2013-07-30,52.6,54.07,52.1,53.3,16270076,TPR
2013-07-31,52.585,53.35,52.4,53.13,6794769,TPR
2013-08-01,53.62,53.97,52.94,53.32,5095081,TPR
2013-08-02,53.12,53.78,53.0539,53.33,3909487,TPR
2013-08-05,53.57,54.28,53.52,53.8,3979097,TPR
2013-08-06,53.87,54.04,53.29,53.94,4082904,TPR
2013-08-07,53.64,54.01,53.4256,53.81,3270845,TPR
2013-08-08,54.1,54.49,53.84,53.87,4099373,TPR
2013-08-09,53.97,54.11,53.06,53.37,3712677,TPR
2013-08-12,53.07,53.555,52.605,53.06,3271166,TPR
2013-08-13,53.23,53.39,52.89,53.29,2357519,TPR
2013-08-14,53.29,53.5,52.88,53.23,2166652,TPR
2013-08-15,52.8,53.15,52.28,52.46,2964803,TPR
2013-08-16,52.33,52.53,51.85,51.9,3467844,TPR
2013-08-19,51.8,52.12,51.53,51.85,3105864,TPR
2013-08-20,51.75,52.83,51.725,52.06,2401067,TPR
2013-08-21,52.09,52.94,52.01,52.33,3391864,TPR
2013-08-22,52.59,52.8,52.15,52.7,2010511,TPR
2013-08-23,52.84,52.9,52.43,52.72,2301034,TPR
2013-08-26,52.78,53.11,52.54,52.54,1954030,TPR
2013-08-27,52.04,52.42,51.6332,51.99,2689425,TPR
2013-08-28,51.97,52.59,51.73,52.31,2698442,TPR
2013-08-29,52.27,52.96,52.0,52.58,2304562,TPR
2013-08-30,52.58,53.03,52.4,52.81,2758458,TPR
2013-09-03,53.34,53.465,52.865,53.16,3316946,TPR
2013-09-04,53.15,54.0,53.15,53.41,3315950,TPR
2013-09-05,53.15,53.58,53.07,53.4,3647786,TPR
2013-09-06,53.62,53.67,52.72,53.08,2779786,TPR
2013-09-09,53.18,53.61,53.05,53.48,2097855,TPR
2013-09-10,53.75,53.89,53.2,53.75,2143416,TPR
2013-09-11,53.8,54.3,53.52,54.18,2286636,TPR
2013-09-12,54.24,54.32,53.77,53.9,2715746,TPR
2013-09-13,53.85,54.63,53.83,54.63,2959691,TPR
2013-09-16,55.19,55.81,54.8,54.98,3861086,TPR
2013-09-17,54.98,55.43,54.82,55.28,3952098,TPR
2013-09-18,55.24,55.5,54.1,55.39,3148995,TPR
2013-09-19,55.5,55.78,55.25,55.38,1885591,TPR
2013-09-20,55.38,55.42,54.62,55.04,3713261,TPR
2013-09-23,55.0,55.01,54.1601,54.61,2428417,TPR
2013-09-24,54.44,55.09,54.11,54.73,2605047,TPR
2013-09-25,54.73,54.82,53.79,54.22,3185895,TPR
2013-09-26,54.49,54.86,54.25,54.5,2662508,TPR
2013-09-27,54.49,54.6,54.16,54.24,2209483,TPR
2013-09-30,53.91,54.6,53.59,54.53,2004608,TPR
2013-10-01,54.64,54.7,54.19,54.35,2730837,TPR
2013-10-02,54.15,54.34,53.8,54.3,2759866,TPR
2013-10-03,54.4,55.1325,54.07,54.34,3746385,TPR
2013-10-04,54.34,55.42,54.22,55.03,3586871,TPR
2013-10-07,54.53,55.24,54.317,54.39,2387494,TPR
2013-10-08,54.42,54.47,53.3,53.59,3804759,TPR
2013-10-09,53.49,54.27,53.13,53.86,3523556,TPR
2013-10-10,54.45,54.76,54.17,54.19,2932110,TPR
2013-10-11,54.22,54.59,53.94,54.59,2547529,TPR
2013-10-14,53.57,54.12,53.17,54.12,4298056,TPR
2013-10-15,54.06,54.07,53.45,53.63,4793882,TPR
2013-10-16,53.97,54.29,53.62,53.95,4288976,TPR
2013-10-17,53.91,54.84,53.46,54.14,5185120,TPR
2013-10-18,54.2,54.38,53.62,53.87,4775199,TPR
2013-10-21,53.98,54.34,53.19,54.18,6055309,TPR
2013-10-22,49.8,50.855,49.5,50.1,20641167,TPR
2013-10-23,49.59,49.61,47.885,48.55,15076605,TPR
2013-10-24,48.52,49.191,48.25,49.09,6640432,TPR
2013-10-25,49.49,50.02,49.45,49.89,5386021,TPR
2013-10-28,49.9,50.285,49.51,50.18,4641610,TPR
2013-10-29,50.3,50.8,50.28,50.76,4355668,TPR
2013-10-30,50.92,51.13,50.65,50.83,4081700,TPR
2013-10-31,51.03,51.12,50.51,50.68,3903750,TPR
2013-11-01,50.88,51.05,50.16,50.42,3464343,TPR
2013-11-04,50.5,51.345,50.486,51.06,3765334,TPR
2013-11-05,51.0,51.98,50.77,51.77,4616627,TPR
2013-11-06,51.77,52.35,51.55,52.31,3950093,TPR
2013-11-07,52.31,52.49,51.43,51.68,4063823,TPR
2013-11-08,51.12,51.85,50.96,51.81,3375666,TPR
2013-11-11,51.69,52.2,51.57,52.03,2517622,TPR
2013-11-12,52.01,52.66,51.98,52.48,3093154,TPR
2013-11-13,52.26,53.39,52.25,53.31,3891222,TPR
2013-11-14,53.37,53.81,53.12,53.65,3986575,TPR
2013-11-15,53.88,54.37,53.46,54.14,5375108,TPR
2013-11-18,54.19,54.32,53.91,54.03,3676745,TPR
2013-11-19,53.93,54.2721,53.8015,53.95,2650161,TPR
2013-11-20,54.2,54.74,53.302,53.45,5637101,TPR
2013-11-21,53.44,54.13,53.21,53.97,3216977,TPR
2013-11-22,54.2,54.3,53.73,54.22,2618284,TPR
2013-11-25,54.09,54.63,54.03,54.56,2727646,TPR
2013-11-26,54.86,57.15,54.76,56.36,10365073,TPR
2013-11-27,56.28,57.41,56.14,57.13,5042348,TPR
2013-11-29,57.25,57.95,57.15,57.9,2832175,TPR
2013-12-02,57.45,57.71,56.39,56.54,7634632,TPR
2013-12-03,56.5,56.995,56.15,56.65,4421057,TPR
2013-12-04,55.72,56.56,55.61,56.47,3336102,TPR
2013-12-05,56.3,56.45,55.35,55.72,3170887,TPR
2013-12-06,56.08,56.37,55.17,55.62,2474352,TPR
2013-12-09,56.3,56.68,55.97,56.06,3047770,TPR
2013-12-10,56.13,56.27,55.51,56.15,3254862,TPR
2013-12-11,55.89,56.13,55.375,55.46,2936524,TPR
2013-12-12,55.43,56.09,55.18,55.52,2635707,TPR
2013-12-13,55.52,56.1,55.36,55.5,1886746,TPR
2013-12-16,55.6,55.83,54.9,55.32,2503132,TPR
2013-12-17,55.43,55.47,54.932,55.3,1961610,TPR
2013-12-18,55.41,55.75,54.77,55.72,2175301,TPR
2013-12-19,55.7,55.89,55.315,55.43,1671318,TPR
2013-12-20,55.49,56.45,55.41,56.06,3191416,TPR
2013-12-23,56.14,56.23,55.76,56.11,1417547,TPR
2013-12-24,56.3,56.68,56.05,56.43,872851,TPR
2013-12-26,56.51,56.88,56.39,56.57,1017874,TPR
2013-12-27,56.75,56.88,55.99,56.27,1225940,TPR
2013-12-30,56.14,56.51,55.72,56.39,1632719,TPR
2013-12-31,56.45,56.67,55.75,56.13,2224455,TPR
2014-01-02,56.15,56.65,55.635,55.91,3448174,TPR
2014-01-03,56.0,56.72,55.82,56.24,2006070,TPR
2014-01-06,56.41,56.64,55.8,55.86,2268114,TPR
2014-01-07,56.27,56.59,55.03,56.38,4074910,TPR
2014-01-08,56.3,56.3,55.57,55.71,3305503,TPR
2014-01-09,55.58,55.67,55.045,55.65,2505148,TPR
2014-01-10,55.65,56.16,55.33,56.08,2506186,TPR
2014-01-13,55.75,55.975,53.93,54.3,5558919,TPR
2014-01-14,54.16,54.39,53.7,53.88,3584888,TPR
2014-01-15,53.89,54.44,53.0,54.13,3682985,TPR
2014-01-16,53.54,54.13,52.05,52.63,7117143,TPR
2014-01-17,52.12,53.2,52.01,52.56,5621070,TPR
2014-01-21,52.76,53.15,52.46,52.55,5960437,TPR
2014-01-22,48.86,49.88,48.4,49.38,23478261,TPR
2014-01-23,48.98,49.52,48.38,49.35,10840595,TPR
2014-01-24,48.72,49.3,48.7,48.81,6764712,TPR
2014-01-27,48.82,49.07,48.3,48.3,5147695,TPR
2014-01-28,48.44,49.29,48.35,48.8,5274309,TPR
2014-01-29,48.69,49.25,47.7799,47.93,5724462,TPR
2014-01-30,48.33,48.539,48.1,48.29,3538093,TPR
2014-01-31,47.82,48.08,47.43,47.89,5602721,TPR
2014-02-03,47.89,47.9,46.22,46.5,5991332,TPR
2014-02-04,46.61,46.61,45.36,45.63,9317982,TPR
2014-02-05,45.65,45.65,44.31,45.41,9090151,TPR
2014-02-06,45.62,46.56,45.45,46.42,5208764,TPR
2014-02-07,46.85,47.695,46.7,47.56,6499288,TPR
2014-02-10,47.59,47.67,46.97,47.2,3711265,TPR
2014-02-11,47.32,47.52,46.95,47.34,3884980,TPR
2014-02-12,47.56,47.8,46.86,46.94,3699712,TPR
2014-02-13,46.83,47.97,46.83,47.9,4631454,TPR
2014-02-14,47.82,48.47,47.51,48.08,3737558,TPR
2014-02-18,48.63,48.63,47.95,48.13,3025992,TPR
2014-02-19,48.12,48.349,47.75,47.84,3061076,TPR
2014-02-20,47.84,48.1,47.5,47.64,2394874,TPR
2014-02-21,47.64,48.26,47.58,47.65,2440268,TPR
2014-02-24,47.82,48.36,47.685,47.95,2481748,TPR
2014-02-25,47.89,48.39,47.8,48.27,2787320,TPR
2014-02-26,48.33,48.8795,48.29,48.46,2520704,TPR
2014-02-27,48.5,48.94,48.35,48.82,2746386,TPR
2014-02-28,48.9,49.13,48.455,48.81,2999604,TPR
2014-03-03,48.29,48.6,47.67,48.08,2763802,TPR
2014-03-04,48.48,48.66,48.13,48.41,3436938,TPR
2014-03-05,47.97,48.26,47.505,48.11,2667411,TPR
2014-03-06,47.99,48.56,47.99,48.34,2352335,TPR
2014-03-07,48.41,49.2352,48.4,48.82,3331359,TPR
2014-03-10,48.82,49.095,48.51,48.93,3116203,TPR
2014-03-11,48.99,49.84,48.93,49.17,3620030,TPR
2014-03-12,48.98,49.07,48.61,49.03,2539788,TPR
2014-03-13,49.06,49.15,48.01,48.19,4964880,TPR
2014-03-14,48.55,49.95,48.55,49.11,6106455,TPR
2014-03-17,49.28,49.64,48.91,49.44,3559913,TPR
2014-03-18,50.2,50.29,49.6,50.23,3594746,TPR
2014-03-19,50.18,50.43,49.88,50.25,2670280,TPR
2014-03-20,50.21,50.31,49.905,49.99,2257279,TPR
2014-03-21,50.41,51.0,50.13,50.24,3760353,TPR
2014-03-24,50.49,50.74,49.77,49.79,2412907,TPR
2014-03-25,49.95,50.118,49.1644,49.5,2945181,TPR
2014-03-26,49.83,50.1,49.11,49.11,2581380,TPR
2014-03-27,49.24,49.805,49.16,49.35,2656398,TPR
2014-03-28,49.47,50.17,49.15,49.67,2896075,TPR
2014-03-31,50.09,50.15,49.34,49.66,3406575,TPR
2014-04-01,49.85,49.86,49.35,49.65,4415108,TPR
2014-04-02,49.71,50.28,49.51,50.13,3840046,TPR
2014-04-03,50.29,50.39,49.79,50.06,2210629,TPR
2014-04-04,50.3,50.705,49.49,49.56,2540220,TPR
2014-04-07,49.6,49.75,48.6065,48.88,3188335,TPR
2014-04-08,48.86,49.42,48.7501,49.09,4456609,TPR
2014-04-09,49.25,49.97,49.19,49.68,3402615,TPR
2014-04-10,49.71,50.86,49.37,49.47,4624752,TPR
2014-04-11,49.0,49.3,48.36,48.81,3805631,TPR
2014-04-14,49.19,49.4,48.365,48.75,4077977,TPR
2014-04-15,48.48,49.39,48.05,48.86,4573118,TPR
2014-04-16,49.17,49.38,48.93,49.25,2080528,TPR
2014-04-17,49.32,49.89,49.32,49.48,3144219,TPR
2014-04-21,49.47,49.88,48.96,49.11,2925348,TPR
2014-04-22,49.26,50.0,49.02,49.52,2350436,TPR
2014-04-23,49.61,50.38,49.58,50.06,3902728,TPR
2014-04-24,50.06,50.47,49.74,50.0,3179925,TPR
2014-04-25,49.86,50.07,49.34,49.82,4022058,TPR
2014-04-28,49.85,50.6,49.47,50.42,7400211,TPR
2014-04-29,45.99,47.0,45.34,45.71,21264013,TPR
2014-04-30,45.27,45.6,43.9,44.65,15350084,TPR
2014-05-01,43.96,44.2,43.28,44.01,10414357,TPR
2014-05-02,44.0,44.36,43.58,43.88,5630724,TPR
2014-05-05,43.96,43.96,43.33,43.39,4954132,TPR
2014-05-06,43.32,43.33,42.3,42.61,7576864,TPR
2014-05-07,42.68,42.75,41.62,42.01,9328220,TPR
2014-05-08,42.01,42.68,41.86,42.04,6844431,TPR
2014-05-09,41.94,42.28,41.62,42.12,3633657,TPR
2014-05-12,42.25,42.67,42.16,42.47,3122563,TPR
2014-05-13,42.56,42.66,42.1,42.2,3980788,TPR
2014-05-14,42.15,42.2,41.44,41.58,4735112,TPR
2014-05-15,41.45,41.76,41.13,41.65,3732065,TPR
2014-05-16,41.7,42.16,41.59,41.99,3600095,TPR
2014-05-19,41.83,42.1,41.45,41.87,3357018,TPR
2014-05-20,41.82,41.82,41.24,41.39,3477144,TPR
2014-05-21,41.54,41.89,41.27,41.44,2280417,TPR
2014-05-22,41.43,41.64,41.22,41.34,2387583,TPR
2014-05-23,41.4,41.63,41.17,41.53,1967725,TPR
2014-05-27,41.72,41.8299,41.22,41.36,3550501,TPR
2014-05-28,41.25,41.37,40.41,40.81,4424996,TPR
2014-05-29,40.94,40.98,40.52,40.61,3387541,TPR
2014-05-30,40.7,40.98,40.6,40.71,5171891,TPR
2014-06-02,41.0,41.0,40.34,40.44,4008084,TPR
2014-06-03,40.44,40.49,40.11,40.36,6493583,TPR
2014-06-04,39.61,39.69,38.7,38.99,9281794,TPR
2014-06-05,39.12,39.64,38.68,39.58,6653311,TPR
2014-06-06,39.67,40.2,39.6,39.99,6046302,TPR
2014-06-09,40.12,40.9,40.02,40.83,5496896,TPR
2014-06-10,40.63,40.7,39.45,39.58,6544876,TPR
2014-06-11,39.33,39.37,38.69,39.13,6873363,TPR
2014-06-12,38.99,39.05,38.56,38.67,5346199,TPR
2014-06-13,38.66,39.41,38.66,39.37,3821539,TPR
2014-06-16,39.3,39.8,39.13,39.68,3887185,TPR
2014-06-17,39.67,40.97,39.61,40.81,7574422,TPR
2014-06-18,40.77,40.79,39.08,39.19,12007155,TPR
2014-06-19,39.14,39.425,35.0,35.69,38637887,TPR
2014-06-20,35.0,35.19,34.31,34.73,32719606,TPR
2014-06-23,34.25,34.52,33.83,34.02,16916499,TPR
2014-06-24,34.03,34.86,33.85,34.09,9444439,TPR
2014-06-25,33.74,34.2,33.6,34.1,8710377,TPR
2014-06-26,34.08,34.56,33.93,34.34,6358800,TPR
2014-06-27,34.42,34.7901,34.38,34.47,6159654,TPR
2014-06-30,34.5,34.5,34.05,34.19,6633531,TPR
2014-07-01,34.26,34.4501,34.08,34.28,5480786,TPR
2014-07-02,34.21,35.3,34.0567,35.06,10235870,TPR
2014-07-03,35.11,35.47,34.75,35.14,4834602,TPR
2014-07-07,35.27,36.4,35.2,35.82,9181599,TPR
2014-07-08,35.65,35.79,34.9,34.98,5865362,TPR
2014-07-09,34.61,34.88,34.36,34.5,7422409,TPR
2014-07-10,34.2,34.47,34.05,34.1,6999862,TPR
2014-07-11,34.15,34.42,34.04,34.25,4177047,TPR
2014-07-14,34.47,34.51,33.9,33.99,4276078,TPR
2014-07-15,33.93,34.25,33.51,33.59,6275444,TPR
2014-07-16,33.64,33.87,33.3854,33.79,5137387,TPR
2014-07-17,34.15,34.47,34.05,34.25,4102271,TPR
2014-07-18,34.15,34.47,34.05,34.25,4102271,TPR
2014-07-21,34.2,34.67,34.13,34.32,4506464,TPR
2014-07-22,34.45,34.705,34.33,34.6,3009579,TPR
2014-07-23,34.76,34.8,34.46,34.57,3085441,TPR
2014-07-24,34.85,35.75,34.77,35.07,4523696,TPR
2014-07-25,34.98,35.16,34.45,34.63,3873435,TPR
2014-07-28,34.8,35.14,34.53,34.65,2837524,TPR
2014-07-29,34.55,34.69,34.29,34.35,3397801,TPR
2014-07-30,34.5,34.92,34.5,34.77,4292210,TPR
2014-07-31,34.61,34.937,34.39,34.56,4005491,TPR
2014-08-01,34.57,34.73,33.66,33.7,5805359,TPR
2014-08-04,33.71,34.455,33.45,34.31,7286839,TPR
2014-08-05,35.32,36.27,35.1,35.8,14377157,TPR
2014-08-06,35.36,35.8,34.67,35.1,6330105,TPR
2014-08-07,35.19,35.366,34.72,34.82,2913299,TPR
2014-08-08,34.95,36.75,34.8,36.71,12093424,TPR
2014-08-11,36.68,36.76,36.03,36.18,5760404,TPR
2014-08-12,36.09,36.75,35.78,35.98,4306990,TPR
2014-08-13,36.04,36.09,35.39,35.7,4545848,TPR
2014-08-14,35.83,36.32,35.75,36.31,3198333,TPR
2014-08-15,36.39,36.43,35.8,36.06,3328932,TPR
2014-08-18,36.39,36.75,36.16,36.26,2963045,TPR
2014-08-19,36.42,36.683,36.33,36.44,2574470,TPR
2014-08-20,36.43,37.02,36.35,36.9,3386900,TPR
2014-08-21,36.89,37.13,36.58,36.79,3566234,TPR
2014-08-22,36.91,37.57,36.9,37.36,4274992,TPR
2014-08-25,37.57,37.58,37.1,37.24,2284556,TPR
2014-08-26,37.25,37.4,37.06,37.18,2266798,TPR
2014-08-27,37.37,37.52,37.04,37.18,2121782,TPR
2014-08-28,36.86,36.935,36.25,36.78,4184291,TPR
2014-08-29,36.92,36.965,36.62,36.83,2764714,TPR
2014-09-02,36.84,37.29,36.48,36.75,3273972,TPR
2014-09-03,36.85,36.85,36.4,36.52,3323268,TPR
2014-09-04,36.62,37.45,36.57,37.27,5121851,TPR
2014-09-05,37.04,37.6,36.7997,37.49,4616321,TPR
2014-09-08,37.58,37.7,37.18,37.35,3429543,TPR
2014-09-09,37.1,37.28,36.57,36.66,3580090,TPR
2014-09-10,37.11,37.11,36.45,36.91,4003804,TPR
2014-09-11,36.91,37.43,36.83,37.34,3755590,TPR
2014-09-12,37.41,37.46,36.53,36.96,4619823,TPR
2014-09-15,36.9,37.27,36.67,36.93,4206008,TPR
2014-09-16,37.01,37.45,36.86,37.15,3489368,TPR
2014-09-17,37.31,37.34,36.8,37.02,3253896,TPR
2014-09-18,37.16,37.5,37.08,37.33,4040401,TPR
2014-09-19,37.43,37.55,37.04,37.05,6680871,TPR
2014-09-22,37.0,37.0,36.3,36.43,2973940,TPR
2014-09-23,36.51,37.27,36.44,36.68,4013117,TPR
2014-09-24,36.7,37.17,36.665,37.08,2773101,TPR
2014-09-25,37.0,37.32,36.26,36.28,3315722,TPR
2014-09-26,36.36,36.91,36.15,36.33,2529220,TPR
2014-09-29,36.09,36.29,35.8703,36.16,2675659,TPR
2014-09-30,36.07,36.11,35.55,35.61,3180656,TPR
2014-10-01,35.53,35.6,34.69,34.87,4664236,TPR
2014-10-02,34.87,35.3634,34.6,35.21,3908947,TPR
2014-10-03,35.3,35.35,35.0,35.11,3377089,TPR
2014-10-06,35.18,35.26,34.6,34.72,3318563,TPR
2014-10-07,34.52,34.78,34.203,34.24,3283715,TPR
2014-10-08,34.28,35.0,34.25,34.93,3734884,TPR
2014-10-09,34.83,34.9,33.83,34.04,4167371,TPR
2014-10-10,34.0,34.67,33.85,34.08,3606489,TPR
2014-10-13,34.08,34.73,33.85,34.11,4581031,TPR
2014-10-14,34.33,35.82,34.33,35.62,6980756,TPR
2014-10-15,35.15,36.1,34.46,35.54,6425624,TPR
2014-10-16,34.88,35.65,34.71,35.12,4244632,TPR
2014-10-17,35.38,35.42,34.42,34.49,5164508,TPR
2014-10-20,34.42,35.18,34.213,35.18,4126311,TPR
2014-10-21,35.38,35.54,35.15,35.45,3755892,TPR
2014-10-22,35.57,35.89,35.22,35.24,3126827,TPR
2014-10-23,35.45,36.21,35.37,35.94,3542426,TPR
2014-10-24,35.89,36.05,35.64,35.97,3369431,TPR
2014-10-27,35.88,36.27,35.431,36.15,4731582,TPR
2014-10-28,34.68,35.04,33.25,34.0,15742029,TPR
2014-10-29,33.5,34.19,33.5,33.8,5736364,TPR
2014-10-30,33.56,34.32,33.53,34.27,5857798,TPR
2014-10-31,34.64,34.64,34.09,34.38,4477990,TPR
2014-11-03,34.44,34.57,33.9,33.94,4653049,TPR
2014-11-04,33.62,33.73,32.92,33.0,5350226,TPR
2014-11-05,33.0,33.13,32.72,33.02,4532637,TPR
2014-11-06,33.03,33.5,32.86,33.46,4958343,TPR
2014-11-07,33.45,34.0,33.33,33.66,3587770,TPR
2014-11-10,33.68,34.13,33.63,33.9,4150453,TPR
2014-11-11,34.1,34.5,34.03,34.29,3693122,TPR
2014-11-12,34.33,35.22,34.25,35.16,3701115,TPR
2014-11-13,35.16,35.42,34.58,34.7,4173965,TPR
2014-11-14,34.76,35.36,34.7,35.19,3271587,TPR
2014-11-17,35.04,35.4,35.025,35.11,3266356,TPR
2014-11-18,35.1,35.495,34.92,35.3,3739888,TPR
2014-11-19,35.23,35.6,35.13,35.44,2347977,TPR
2014-11-20,35.36,36.45,35.36,36.13,3606127,TPR
2014-11-21,36.6,37.0,36.36,36.46,4231452,TPR
2014-11-24,36.65,37.6,36.58,37.41,6164741,TPR
2014-11-25,37.44,37.59,36.48,37.09,5519998,TPR
2014-11-26,37.13,37.18,36.59,36.66,3292792,TPR
2014-11-28,36.83,37.29,36.76,37.12,2526389,TPR
2014-12-01,36.89,36.95,35.66,36.1,4762753,TPR
2014-12-02,36.0,36.17,34.94,35.19,8285851,TPR
2014-12-03,34.73,35.12,34.51,35.09,5648905,TPR
2014-12-04,35.01,35.17,34.58,34.7,2808064,TPR
2014-12-05,34.66,34.88,34.2,34.5,2773513,TPR
2014-12-08,34.38,34.6,33.7957,34.07,4075178,TPR
2014-12-09,33.66,34.165,33.5,34.04,4402890,TPR
2014-12-10,34.08,34.35,33.48,33.62,4903974,TPR
2014-12-11,33.97,35.16,33.7,34.46,9089354,TPR
2014-12-12,34.25,36.0965,34.25,35.2,7494416,TPR
2014-12-15,35.46,36.23,35.0,35.07,7117053,TPR
2014-12-16,35.0,35.73,34.77,34.97,4282474,TPR
2014-12-17,35.28,35.8701,35.155,35.75,4611926,TPR
2014-12-18,36.27,36.62,36.11,36.43,5459168,TPR
2014-12-19,36.59,36.61,36.02,36.49,6424750,TPR
2014-12-22,36.95,37.04,36.36,37.0,3398213,TPR
2014-12-23,36.94,37.55,36.83,37.2,4736182,TPR
2014-12-24,37.2,37.25,36.815,36.97,1359636,TPR
2014-12-26,37.03,37.49,36.99,37.12,1764112,TPR
2014-12-29,37.12,37.95,37.02,37.72,3022000,TPR
2014-12-30,37.5,38.13,37.5,37.86,3770569,TPR
2014-12-31,37.99,38.05,37.54,37.56,2534892,TPR
2015-01-02,37.7,37.915,37.01,37.31,2972791,TPR
2015-01-05,37.63,37.63,36.515,36.73,4521379,TPR
2015-01-06,36.97,37.1,36.0,36.3,6238933,TPR
2015-01-07,36.79,37.42,36.53,37.42,5088265,TPR
2015-01-08,37.67,38.43,37.52,38.37,6350133,TPR
2015-01-09,38.34,38.37,37.3,38.2,5613472,TPR
2015-01-12,37.99,38.63,37.69,38.57,5322031,TPR
2015-01-13,38.73,39.25,37.64,37.88,6297614,TPR
2015-01-14,37.15,37.5,36.515,36.96,4277131,TPR
2015-01-15,37.0,37.2,36.205,36.26,4036148,TPR
2015-01-16,36.01,36.38,35.653,36.11,4711703,TPR
2015-01-20,36.33,36.48,35.7,36.05,3261962,TPR
2015-01-21,36.23,37.8,36.13,37.59,7047400,TPR
2015-01-22,37.72,38.38,37.5,38.25,6490648,TPR
2015-01-23,38.3,38.36,37.5,37.62,4382339,TPR
2015-01-26,37.5,37.5,36.8572,37.09,7114764,TPR
2015-01-27,36.73,36.974,36.28,36.77,4185811,TPR
2015-01-28,37.03,37.08,36.42,36.46,5273948,TPR
2015-01-29,38.72,39.9,38.15,38.94,19082935,TPR
2015-01-30,38.58,38.8,37.01,37.19,11026569,TPR
2015-02-02,37.28,37.69,36.6772,37.54,6281360,TPR
2015-02-03,37.59,38.72,37.55,38.69,4638046,TPR
2015-02-04,38.2,39.39,38.19,39.11,5077395,TPR
2015-02-05,39.16,39.44,38.64,38.96,3686819,TPR
2015-02-06,39.15,39.35,39.02,39.22,2813360,TPR
2015-02-09,39.24,39.58,39.05,39.24,3365463,TPR
2015-02-10,39.49,39.62,39.19,39.61,3385829,TPR
2015-02-11,39.67,39.8,39.25,39.56,2696049,TPR
2015-02-12,39.8,39.8,39.14,39.21,3079449,TPR
2015-02-13,39.35,39.85,39.15,39.85,3744281,TPR
2015-02-17,39.83,39.99,39.31,39.46,2582657,TPR
2015-02-18,39.47,39.78,39.27,39.7,2613782,TPR
2015-02-19,40.02,40.995,40.0,40.69,6821305,TPR
2015-02-20,40.7,41.79,40.37,41.54,9238242,TPR
2015-02-23,41.64,41.81,41.34,41.71,5615177,TPR
2015-02-24,42.34,43.41,42.02,42.95,9565262,TPR
2015-02-25,42.92,43.33,42.7,43.29,6336897,TPR
2015-02-26,43.0,43.47,42.86,43.41,5445015,TPR
2015-02-27,43.35,43.765,43.19,43.55,3819046,TPR
2015-03-02,43.51,43.87,43.07,43.56,5748653,TPR
2015-03-03,43.41,43.42,42.52,42.65,4824624,TPR
2015-03-04,42.62,42.69,41.62,41.95,4860476,TPR
2015-03-05,42.66,43.3,42.11,42.11,6464972,TPR
2015-03-06,42.03,42.11,41.3,41.43,4638495,TPR
2015-03-09,41.46,41.55,41.14,41.27,2057128,TPR
2015-03-10,40.77,41.0,40.51,40.75,3537446,TPR
2015-03-11,40.54,40.75,40.25,40.34,4914189,TPR
2015-03-12,40.41,40.66,40.22,40.56,4964111,TPR
2015-03-13,40.6,41.32,40.4,41.24,4592268,TPR
2015-03-16,41.35,41.74,41.2,41.42,2079328,TPR
2015-03-17,41.49,41.53,40.91,40.99,2309988,TPR
2015-03-18,40.99,41.7,40.695,41.5,2932632,TPR
2015-03-19,40.71,41.37,40.65,41.26,2621734,TPR
2015-03-20,41.43,41.82,41.2,41.58,3111092,TPR
2015-03-23,41.75,42.44,41.66,42.01,3800147,TPR
2015-03-24,42.0,42.32,41.92,42.08,2906483,TPR
2015-03-25,42.14,42.9,41.95,42.2,4741285,TPR
2015-03-26,41.89,41.92,40.555,40.69,5556655,TPR
2015-03-27,40.85,41.38,40.6,41.31,2406323,TPR
2015-03-30,41.37,41.665,41.21,41.59,1621321,TPR
2015-03-31,41.4,41.995,41.36,41.43,2093959,TPR
2015-04-01,41.23,41.75,41.04,41.62,2103741,TPR
2015-04-02,41.67,41.99,41.49,41.86,1479557,TPR
2015-04-06,42.06,42.78,41.87,42.48,3054359,TPR
2015-04-07,42.46,42.71,42.3,42.36,1464274,TPR
2015-04-08,42.51,43.06,42.31,42.78,3016855,TPR
2015-04-09,42.87,43.0915,42.39,43.0,2382913,TPR
2015-04-10,43.02,43.21,42.88,43.03,1479578,TPR
2015-04-13,42.9,43.13,42.27,42.49,2281285,TPR
2015-04-14,42.35,42.38,41.87,42.04,2029306,TPR
2015-04-15,42.15,42.31,41.74,41.76,2243212,TPR
2015-04-16,42.28,43.34,42.27,43.01,5838901,TPR
2015-04-17,42.73,42.94,41.7,42.4,3405401,TPR
2015-04-20,42.52,42.79,42.34,42.54,2132460,TPR
2015-04-21,41.89,42.19,41.15,41.49,3795001,TPR
2015-04-22,41.35,41.74,41.22,41.59,2790934,TPR
2015-04-23,41.49,42.875,41.49,42.37,3716941,TPR
2015-04-24,42.5,42.75,42.11,42.65,2398987,TPR
2015-04-27,42.94,43.45,42.235,42.33,6512565,TPR
2015-04-28,39.52,40.64,38.6,39.65,17606587,TPR
2015-04-29,39.07,39.09,38.06,38.51,8324738,TPR
2015-04-30,38.32,38.78,37.83,38.21,6388546,TPR
2015-05-01,38.25,38.38,37.66,37.87,4860267,TPR
2015-05-04,38.0,38.31,37.93,38.17,3561753,TPR
2015-05-05,38.0,38.31,37.87,38.07,2844316,TPR
2015-05-06,38.05,38.13,37.47,37.97,2394057,TPR
2015-05-07,38.15,38.45,37.95,38.35,2539593,TPR
2015-05-08,38.94,39.12,38.325,38.46,2360059,TPR
2015-05-11,38.46,38.88,38.3404,38.42,2086868,TPR
2015-05-12,38.15,38.55,37.99,38.31,1430822,TPR
2015-05-13,38.14,38.42,37.85,38.13,2677841,TPR
2015-05-14,38.26,38.38,37.44,37.76,3900719,TPR
2015-05-15,37.87,37.88,37.37,37.46,3569135,TPR
2015-05-18,37.6,37.795,37.46,37.61,2248022,TPR
2015-05-19,37.77,38.06,37.28,37.38,4693423,TPR
2015-05-20,37.42,37.62,37.11,37.32,3607077,TPR
2015-05-21,37.32,38.17,37.3,38.08,4440720,TPR
2015-05-22,38.08,38.24,37.505,37.53,2603725,TPR
2015-05-26,37.27,37.27,36.311,36.56,4408175,TPR
2015-05-27,34.5,35.59,34.0,35.36,13241335,TPR
2015-05-28,35.35,35.53,35.03,35.19,4714074,TPR
2015-05-29,35.19,35.6,35.02,35.37,4165060,TPR
2015-06-01,35.45,35.99,35.23,35.81,3953962,TPR
2015-06-02,35.84,36.38,35.77,35.84,3036773,TPR
2015-06-03,35.6,36.03,35.5,35.87,2248481,TPR
2015-06-04,35.52,36.05,35.41,35.63,1815436,TPR
2015-06-05,35.73,36.04,35.72,35.8,2389321,TPR
2015-06-08,35.65,35.905,35.35,35.41,2936704,TPR
2015-06-09,35.21,35.54,35.21,35.28,2195621,TPR
2015-06-10,35.44,35.705,35.15,35.23,3939199,TPR
2015-06-11,35.29,35.475,34.95,35.07,2919127,TPR
2015-06-12,34.91,35.16,34.83,35.12,1840486,TPR
2015-06-15,34.9,35.165,34.76,35.05,3387095,TPR
2015-06-16,35.0,35.32,34.92,35.18,1903949,TPR
2015-06-17,35.1,35.6801,35.05,35.33,2368296,TPR
2015-06-18,35.38,35.84,35.352,35.8,4172883,TPR
2015-06-19,35.8,36.17,35.7,35.91,4903975,TPR
2015-06-22,36.04,36.34,35.875,36.14,3102671,TPR
2015-06-23,36.13,36.43,36.04,36.23,2436570,TPR
2015-06-24,36.3,36.755,36.02,36.1,2622400,TPR
2015-06-25,36.17,36.1899,35.625,35.71,2373003,TPR
2015-06-26,35.86,36.21,35.7,36.12,5948510,TPR
2015-06-29,35.81,35.98,34.94,34.99,2662715,TPR
2015-06-30,35.15,35.32,34.4,34.61,3929775,TPR
2015-07-01,34.94,35.19,34.67,35.13,2921490,TPR
2015-07-02,35.17,35.485,34.85,35.0,1988883,TPR
2015-07-06,34.82,35.02,33.94,34.09,4708899,TPR
2015-07-07,34.15,34.335,33.31,34.16,4987149,TPR
2015-07-08,33.85,34.3,32.85,32.9,5061495,TPR
2015-07-09,33.3,33.55,32.89,33.08,5615206,TPR
2015-07-10,33.04,33.46,32.72,33.38,3031855,TPR
2015-07-13,33.72,33.86,33.0,33.34,6563960,TPR
2015-07-14,33.5,33.84,33.4,33.43,4633414,TPR
2015-07-15,33.22,33.31,32.51,32.58,7506958,TPR
2015-07-16,32.7,32.75,32.17,32.3,5193247,TPR
2015-07-17,32.13,32.21,31.47,31.85,5402197,TPR
2015-07-20,31.96,31.98,31.67,31.72,3456237,TPR
2015-07-21,31.68,31.82,31.1,31.36,4888487,TPR
2015-07-22,31.3,31.46,30.93,31.05,4620490,TPR
2015-07-23,31.42,31.64,30.97,31.0,3322999,TPR
2015-07-24,30.93,31.07,30.31,30.47,3657324,TPR
2015-07-27,30.31,30.78,30.13,30.75,5651973,TPR
2015-07-28,30.78,31.19,30.5,30.88,3828317,TPR
2015-07-29,30.86,31.69,30.77,31.45,3976685,TPR
2015-07-30,31.29,31.41,31.07,31.3,2371146,TPR
2015-07-31,31.33,31.51,31.14,31.2,4148760,TPR
2015-08-03,30.61,30.61,29.92,30.43,7957774,TPR
2015-08-04,32.0,32.677,30.5,31.41,13250724,TPR
2015-08-05,31.71,31.86,31.25,31.73,6206047,TPR
2015-08-06,31.78,31.92,31.17,31.56,4301742,TPR
2015-08-07,31.96,33.4,31.92,33.07,6916346,TPR
2015-08-10,33.23,33.3499,32.95,33.07,4402163,TPR
2015-08-11,32.38,32.77,32.38,32.64,3206963,TPR
2015-08-12,32.12,32.16,30.67,31.19,9406562,TPR
2015-08-13,31.2,31.7,30.94,31.46,4807362,TPR
2015-08-14,31.6,32.24,31.42,31.93,3812588,TPR
2015-08-17,31.85,32.05,31.5629,32.02,2546448,TPR
2015-08-18,32.65,33.14,32.46,32.63,5722287,TPR
2015-08-19,32.35,32.47,31.9,32.08,2453933,TPR
2015-08-20,31.8,31.8,31.19,31.21,3270208,TPR
2015-08-21,30.95,30.96,30.24,30.71,6067135,TPR
2015-08-24,28.7,29.79,27.62,28.72,8649887,TPR
2015-08-25,29.45,29.74,28.39,28.4,6095555,TPR
2015-08-26,29.0,29.47,28.6001,29.4,4965303,TPR
2015-08-27,29.74,30.23,29.53,30.1,3891541,TPR
2015-08-28,29.8,30.49,29.6833,29.96,3391740,TPR
2015-08-31,29.95,30.79,29.93,30.25,4822828,TPR
2015-09-01,29.67,30.18,29.44,29.59,4347851,TPR
2015-09-02,29.98,30.0,29.205,29.8,4571211,TPR
2015-09-03,29.46,30.24,29.46,29.85,3383582,TPR
2015-09-04,29.47,29.65,28.86,29.16,2842648,TPR
2015-09-08,29.75,30.21,29.44,30.15,4441071,TPR
2015-09-09,30.28,30.41,28.96,29.06,5111776,TPR
2015-09-10,29.17,29.71,29.0,29.51,3556039,TPR
2015-09-11,29.45,29.49,28.95,29.44,2489123,TPR
2015-09-14,29.32,29.39,28.93,28.99,2231253,TPR
2015-09-15,29.08,29.52,28.94,29.38,2642941,TPR
2015-09-16,29.48,29.995,29.24,29.92,2580316,TPR
2015-09-17,29.99,30.48,29.675,29.85,2499094,TPR
2015-09-18,29.38,29.665,28.99,29.1,3260871,TPR
2015-09-21,29.26,29.71,29.14,29.29,1967960,TPR
2015-09-22,28.94,29.03,28.55,28.92,1947321,TPR
2015-09-23,29.02,29.12,28.35,28.4,1720134,TPR
2015-09-24,28.32,28.94,28.15,28.73,3676677,TPR
2015-09-25,29.08,29.16,28.29,28.48,2292825,TPR
2015-09-28,28.22,28.59,27.42,27.44,2431251,TPR
2015-09-29,27.47,27.82,27.2199,27.74,3145284,TPR
2015-09-30,28.06,28.97,27.99,28.93,4848062,TPR
2015-10-01,28.88,29.01,28.14,28.45,4173179,TPR
2015-10-02,28.1,29.39,27.9299,29.35,3642700,TPR
2015-10-05,29.6,30.675,29.59,30.31,5369627,TPR
2015-10-06,30.28,30.8,30.08,30.41,4075772,TPR
2015-10-07,30.4,30.94,29.98,30.35,3628620,TPR
2015-10-08,30.2,31.875,30.09,31.45,4466511,TPR
2015-10-09,31.4,31.6,30.9275,31.28,2500595,TPR
2015-10-12,31.42,31.57,30.76,30.83,2081551,TPR
2015-10-13,30.71,31.25,30.54,30.8,2513946,TPR
2015-10-14,30.84,30.95,30.37,30.77,2496841,TPR
2015-10-15,30.87,30.93,29.82,29.86,4512160,TPR
2015-10-16,29.83,29.89,28.85,29.69,7854833,TPR
2015-10-19,29.97,30.32,29.91,30.17,3543462,TPR
2015-10-20,30.19,30.36,29.93,30.06,2853679,TPR
2015-10-21,30.63,30.93,30.03,30.06,4934944,TPR
2015-10-22,30.35,30.43,29.93,30.15,4117399,TPR
2015-10-23,30.35,30.35,29.53,30.13,5601463,TPR
2015-10-26,30.35,30.64,29.95,30.32,4315523,TPR
2015-10-27,32.38,33.08,31.33,31.65,11331435,TPR
2015-10-28,31.54,31.67,30.4,31.0,6927039,TPR
2015-10-29,31.0,31.25,30.63,30.86,2905655,TPR
2015-10-30,30.86,31.38,30.85,31.2,3276034,TPR
2015-11-02,31.18,31.84,30.78,31.74,3401144,TPR
2015-11-03,31.96,32.82,31.81,32.55,4279371,TPR
2015-11-04,32.57,32.72,31.88,32.28,3009107,TPR
2015-11-05,32.45,32.96,32.23,32.72,4360270,TPR
2015-11-06,32.5,32.7099,31.89,32.06,3767386,TPR
2015-11-09,31.96,32.05,30.67,30.88,5239935,TPR
2015-11-10,30.65,31.46,30.32,31.37,5436273,TPR
2015-11-11,31.31,31.31,29.82,30.24,6116611,TPR
2015-11-12,30.0,30.91,29.92,30.02,4898164,TPR
2015-11-13,29.49,29.61,28.74,29.23,6141799,TPR
2015-11-16,29.2,29.82,28.94,29.38,3439735,TPR
2015-11-17,29.3,29.5,28.7,28.93,4357281,TPR
2015-11-18,29.0,29.63,28.75,29.59,4459235,TPR
2015-11-19,29.45,30.13,29.33,29.66,3044675,TPR
2015-11-20,29.88,30.56,29.71,30.55,4094934,TPR
2015-11-23,30.56,31.59,30.39,31.55,5379295,TPR
2015-11-24,31.11,32.315,31.04,32.17,6860916,TPR
2015-11-25,32.25,32.59,31.98,32.39,4211456,TPR
2015-11-27,32.35,32.56,31.75,31.82,2222121,TPR
2015-11-30,31.64,32.27,31.18,31.77,6319846,TPR
2015-12-01,32.0,32.2,31.36,31.57,4616509,TPR
2015-12-02,31.09,31.56,30.77,30.88,4059666,TPR
2015-12-03,31.0,31.02,29.66,29.87,6689315,TPR
2015-12-04,29.87,30.72,29.71,30.58,5403422,TPR
2015-12-07,30.45,31.145,30.07,31.07,4113986,TPR
2015-12-08,30.81,31.36,30.61,31.22,4637483,TPR
2015-12-09,30.78,31.64,30.21,30.51,4905040,TPR
2015-12-10,30.52,31.26,30.07,31.12,3980874,TPR
2015-12-11,30.77,30.986,30.28,30.38,3293086,TPR
2015-12-14,31.02,31.28,30.3,31.09,6159678,TPR
2015-12-15,32.0,32.6,31.81,32.34,7203051,TPR
2015-12-16,32.43,33.44,32.41,33.33,6851497,TPR
2015-12-17,33.44,33.45,32.5175,32.64,5771228,TPR
2015-12-18,32.33,32.64,31.625,31.99,7342811,TPR
2015-12-21,32.12,32.72,31.87,32.7,4689012,TPR
2015-12-22,32.78,33.19,32.61,33.03,4475684,TPR
2015-12-23,33.3,33.45,32.39,33.28,3865855,TPR
2015-12-24,33.08,33.22,32.55,32.65,2726385,TPR
2015-12-28,32.59,33.05,32.39,32.62,2685376,TPR
2015-12-29,32.85,33.23,32.83,33.0,3379168,TPR
2015-12-30,32.96,33.02,32.61,32.67,1398371,TPR
2015-12-31,32.61,32.9,32.49,32.73,2582004,TPR
2016-01-04,32.35,33.66,32.0801,33.64,6508924,TPR
2016-01-05,33.82,34.19,33.31,33.97,5592042,TPR
2016-01-06,33.21,33.469,32.37,32.79,4493520,TPR
2016-01-07,32.1,33.27,32.1,32.89,5203320,TPR
2016-01-08,33.01,33.25,31.87,31.95,4760017,TPR
2016-01-11,31.98,32.89,31.98,32.77,4162228,TPR
2016-01-12,33.21,33.47,31.84,32.59,3718116,TPR
2016-01-13,32.73,32.9458,31.39,31.52,4696605,TPR
2016-01-14,31.59,32.15,30.49,31.76,4181103,TPR
2016-01-15,30.88,31.64,30.36,31.43,5791939,TPR
2016-01-19,31.68,32.15,30.79,31.16,4374221,TPR
2016-01-20,30.78,31.61,30.06,31.46,8553320,TPR
2016-01-21,31.58,32.96,31.42,32.47,4915339,TPR
2016-01-22,33.16,33.44,31.88,32.43,5162553,TPR
2016-01-25,32.06,32.17,30.181,30.35,10744503,TPR
2016-01-26,32.77,33.96,32.1,33.33,16514494,TPR
2016-01-27,33.35,35.265,33.27,34.19,11580957,TPR
2016-01-28,34.76,35.89,34.53,35.82,8617115,TPR
2016-01-29,36.2,37.07,36.02,37.05,12055484,TPR
2016-02-01,36.8,37.49,36.5,37.21,5928580,TPR
2016-02-02,37.32,37.77,36.73,37.15,5272184,TPR
2016-02-03,37.35,37.52,35.3434,36.42,9979625,TPR
2016-02-04,35.9,36.275,35.44,36.09,5336433,TPR
2016-02-05,35.92,35.92,34.74,35.05,6189485,TPR
2016-02-08,34.68,34.78,33.77,34.43,5793080,TPR
2016-02-09,33.96,34.73,33.545,34.05,3612266,TPR
2016-02-10,34.23,34.33,33.49,33.65,3778095,TPR
2016-02-11,33.18,33.86,32.95,33.63,4983803,TPR
2016-02-12,34.0,34.64,33.62,34.53,4672148,TPR
2016-02-16,34.79,35.67,34.76,35.58,4501590,TPR
2016-02-17,35.97,36.18,35.5,35.97,3935663,TPR
2016-02-18,35.65,36.56,35.46,36.31,3778798,TPR
2016-02-19,36.02,36.42,35.19,35.82,3352263,TPR
2016-02-22,36.04,36.54,36.02,36.18,4144753,TPR
2016-02-23,36.23,38.4,36.18,36.95,4919152,TPR
2016-02-24,36.75,38.01,36.74,37.89,6786369,TPR
2016-02-25,37.96,39.05,37.73,38.9,6924070,TPR
2016-02-26,38.91,38.99,38.29,38.57,3379367,TPR
2016-02-29,38.7,39.22,38.49,38.94,4849965,TPR
2016-03-01,39.0,39.54,38.93,39.33,3888729,TPR
2016-03-02,38.68,39.0599,38.34,38.87,2858560,TPR
2016-03-03,38.88,39.09,38.52,38.79,2153253,TPR
2016-03-04,38.83,39.4,38.35,38.78,2830929,TPR
2016-03-07,38.62,39.21,38.43,39.19,3252341,TPR
2016-03-08,38.87,39.25,38.4,38.46,2809775,TPR
2016-03-09,38.76,39.01,38.19,38.81,3376059,TPR
2016-03-10,38.68,39.56,38.625,39.09,4345565,TPR
2016-03-11,39.4,39.81,39.19,39.66,3655744,TPR
2016-03-14,39.54,39.95,39.23,39.4,3383292,TPR
2016-03-15,39.02,39.15,38.475,38.86,2902415,TPR
2016-03-16,38.86,39.16,38.41,39.01,1393575,TPR
2016-03-17,38.97,39.94,38.86,39.72,3242279,TPR
2016-03-18,39.78,39.78,39.03,39.27,3384028,TPR
2016-03-21,39.2,39.57,39.04,39.41,2204944,TPR
2016-03-22,39.17,39.2976,38.7,38.86,2666687,TPR
2016-03-23,38.68,39.32,38.5,38.75,2033398,TPR
2016-03-24,38.71,38.71,38.06,38.68,1810037,TPR
2016-03-28,38.68,39.25,38.44,38.93,1866526,TPR
2016-03-29,38.86,39.555,38.79,39.41,2983972,TPR
2016-03-30,39.68,40.535,39.58,40.32,4354501,TPR
2016-03-31,40.32,40.86,39.835,40.09,3337622,TPR
2016-04-01,39.54,40.63,39.54,40.52,2601967,TPR
2016-04-04,40.62,40.89,39.99,40.15,2423535,TPR
2016-04-05,39.86,40.07,39.69,39.71,1940234,TPR
2016-04-06,39.81,40.415,39.54,40.3,2492869,TPR
2016-04-07,40.86,41.45,39.87,40.31,7258250,TPR
2016-04-08,40.34,40.34,38.8,38.97,5455564,TPR
2016-04-11,39.08,39.58,38.67,39.31,4636928,TPR
2016-04-12,39.14,39.46,38.46,39.01,3450906,TPR
2016-04-13,39.0,39.5,38.41,39.45,2866595,TPR
2016-04-14,39.47,39.69,38.67,38.72,2633274,TPR
2016-04-15,38.69,39.41,38.6,38.98,2478025,TPR
2016-04-18,38.78,39.67,38.76,39.64,2492609,TPR
2016-04-19,40.06,40.58,39.55,40.07,4729942,TPR
2016-04-20,39.99,40.68,39.76,40.49,4696181,TPR
2016-04-21,40.55,40.71,39.67,39.99,3400830,TPR
2016-04-22,40.28,40.69,39.965,40.28,3533139,TPR
2016-04-25,40.48,40.48,39.91,40.19,6961042,TPR
2016-04-26,40.5,42.0,39.06,41.86,10676315,TPR
2016-04-27,41.66,42.13,41.18,42.0,4705105,TPR
2016-04-28,41.72,41.97,41.06,41.21,4063833,TPR
2016-04-29,41.16,41.16,39.81,40.27,4395655,TPR
2016-05-02,40.49,41.47,40.34,41.34,3395037,TPR
2016-05-03,41.02,41.29,40.43,40.71,2724540,TPR
2016-05-04,40.56,41.08,40.3,40.42,3039721,TPR
2016-05-05,40.41,40.53,39.42,39.62,3043324,TPR
2016-05-06,39.58,39.99,39.12,39.91,2881505,TPR
2016-05-09,39.9,40.84,39.69,40.69,4148721,TPR
2016-05-10,40.55,40.73,40.12,40.61,3700814,TPR
2016-05-11,39.57,39.57,38.16,38.18,6220489,TPR
2016-05-12,38.35,38.385,37.61,38.01,6428890,TPR
2016-05-13,37.74,38.02,36.64,37.3,7712458,TPR
2016-05-16,37.41,37.95,37.13,37.65,3503944,TPR
2016-05-17,37.5,38.21,37.1,37.88,4399489,TPR
2016-05-18,37.73,37.83,37.17,37.38,3191240,TPR
2016-05-19,37.59,38.21,37.51,38.1,3315675,TPR
2016-05-20,38.22,39.23,38.01,39.13,4498783,TPR
2016-05-23,39.06,39.48,38.825,38.88,2836295,TPR
2016-05-24,39.01,39.57,38.97,39.48,2641175,TPR
2016-05-25,39.25,39.61,39.01,39.51,2785115,TPR
2016-05-26,39.8,40.06,39.17,39.33,2761127,TPR
2016-05-27,39.39,39.64,39.17,39.6,2664851,TPR
2016-05-31,39.65,39.87,38.88,39.42,4941826,TPR
2016-06-01,39.41,39.81,38.88,39.34,4196115,TPR
2016-06-02,39.31,39.87,39.0,39.77,3803975,TPR
2016-06-03,39.56,39.69,38.695,38.8,4713599,TPR
2016-06-06,38.81,38.91,38.08,38.38,4065144,TPR
2016-06-07,38.08,39.26,38.01,39.15,2795163,TPR
2016-06-08,39.24,39.41,38.94,39.22,1833984,TPR
2016-06-09,38.78,38.82,37.98,38.64,3928570,TPR
2016-06-10,38.33,38.39,37.53,37.85,3349645,TPR
2016-06-13,37.68,38.11,37.54,37.8,2316385,TPR
2016-06-14,37.63,38.11,37.09,37.45,2304119,TPR
2016-06-15,37.7,38.645,37.56,38.32,3168631,TPR
2016-06-16,38.19,38.44,37.865,38.29,2201614,TPR
2016-06-17,38.25,38.85,38.05,38.84,2908278,TPR
2016-06-20,39.23,39.76,39.2,39.4,2447386,TPR
2016-06-21,39.5,40.455,39.48,40.41,5426645,TPR
2016-06-22,40.36,40.71,40.12,40.29,3126917,TPR
2016-06-23,40.6,40.855,40.29,40.43,2485846,TPR
2016-06-24,39.04,39.48,38.26,38.48,5180139,TPR
2016-06-27,38.02,38.08,36.75,37.41,5156740,TPR
2016-06-28,37.82,38.82,37.82,38.54,2872681,TPR
2016-06-29,39.06,39.965,39.03,39.86,3783618,TPR
2016-06-30,39.9,40.74,39.7,40.74,4164584,TPR
2016-07-01,40.98,41.3,40.62,40.73,3983230,TPR
2016-07-05,40.6,40.76,39.88,39.97,3336327,TPR
2016-07-06,39.93,40.08,39.19,40.02,4786797,TPR
2016-07-07,40.23,40.59,40.11,40.57,2645930,TPR
2016-07-08,40.77,41.68,40.73,41.56,4975151,TPR
2016-07-11,41.79,42.235,41.61,41.98,3540141,TPR
2016-07-12,41.9,42.64,41.9,42.59,3784562,TPR
2016-07-13,42.41,42.63,41.86,42.01,2105848,TPR
2016-07-14,42.17,42.48,42.02,42.18,1952743,TPR
2016-07-15,42.34,42.51,42.155,42.3,2084823,TPR
2016-07-18,42.76,43.6192,42.59,43.37,5029997,TPR
2016-07-19,43.1,43.28,42.627,43.28,2744587,TPR
2016-07-20,43.27,43.28,42.98,43.04,1738256,TPR
2016-07-21,43.04,43.17,42.64,42.72,2171843,TPR
2016-07-22,42.59,43.02,42.3299,42.93,1841113,TPR
2016-07-25,42.95,43.34,42.87,43.26,2348609,TPR
2016-07-26,43.11,43.56,42.83,43.13,2576795,TPR
2016-07-27,43.58,43.71,42.73,43.1,4105574,TPR
2016-07-28,43.05,43.05,42.48,42.8,3061835,TPR
2016-07-29,42.78,43.42,42.38,43.11,4887031,TPR
2016-08-01,43.59,43.59,42.88,43.46,4324516,TPR
2016-08-02,43.32,43.4,41.59,41.67,4242441,TPR
2016-08-03,39.47,41.85,39.36,41.75,5847675,TPR
2016-08-04,41.86,42.27,41.34,41.4,3067485,TPR
2016-08-05,42.0,42.18,41.61,42.03,4269743,TPR
2016-08-08,42.16,42.24,41.23,41.45,9343050,TPR
2016-08-09,40.03,41.9,40.0,40.52,10216000,TPR
2016-08-10,40.65,40.804,39.32,39.6,6436368,TPR
2016-08-11,40.23,40.52,39.67,39.87,4375783,TPR
2016-08-12,39.7,39.95,39.17,39.33,4326333,TPR
2016-08-15,39.5,39.955,39.27,39.72,4530815,TPR
2016-08-16,39.59,39.655,39.28,39.45,2851233,TPR
2016-08-17,39.42,39.58,38.87,39.22,3453744,TPR
2016-08-18,39.37,39.5297,39.21,39.46,2099555,TPR
2016-08-19,39.47,40.4,39.44,40.31,4848747,TPR
2016-08-22,40.11,40.33,39.69,39.76,2415106,TPR
2016-08-23,40.08,40.61,39.81,40.47,3253523,TPR
2016-08-24,40.27,40.42,39.8,39.87,2522105,TPR
2016-08-25,39.84,40.32,39.65,39.83,2859939,TPR
2016-08-26,39.79,40.04,38.64,38.91,3130820,TPR
2016-08-29,39.11,39.39,38.91,38.99,2865420,TPR
2016-08-30,38.84,38.96,38.47,38.59,1939100,TPR
2016-08-31,38.5,38.78,37.9,38.18,2929748,TPR
2016-09-01,38.1,38.45,38.02,38.39,2441239,TPR
2016-09-02,38.57,38.69,38.09,38.15,1953334,TPR
2016-09-06,38.3,38.38,37.6,37.84,3131821,TPR
2016-09-07,37.87,38.56,37.58,38.53,4912113,TPR
2016-09-08,37.97,38.23,37.41,37.42,2415461,TPR
2016-09-09,37.25,37.41,36.43,36.59,3555114,TPR
2016-09-12,36.25,37.395,36.2,37.25,3115369,TPR
2016-09-13,36.94,37.18,35.99,36.29,3489536,TPR
2016-09-14,35.2,35.66,34.55,35.47,7915029,TPR
2016-09-15,35.45,35.88,35.333,35.87,4268526,TPR
2016-09-16,35.74,35.74,34.88,35.04,4845822,TPR
2016-09-19,35.31,36.33,35.27,35.94,4287905,TPR
2016-09-20,36.21,36.26,35.72,35.84,2230159,TPR
2016-09-21,35.92,36.1,35.62,36.03,3181106,TPR
2016-09-22,36.36,36.75,36.13,36.62,4357163,TPR
2016-09-23,36.49,36.79,36.03,36.04,2305285,TPR
2016-09-26,35.9,35.98,35.45,35.57,2396631,TPR
2016-09-27,35.57,35.73,35.36,35.65,2300415,TPR
2016-09-28,35.72,35.97,35.53,35.9,2627416,TPR
2016-09-29,36.01,36.88,35.97,36.21,3112431,TPR
2016-09-30,36.59,37.23,36.54,36.56,4743277,TPR
2016-10-03,36.35,36.77,36.23,36.54,2304824,TPR
2016-10-04,36.48,36.82,36.2,36.77,2615796,TPR
2016-10-05,36.8,37.09,36.64,36.65,3485203,TPR
2016-10-06,36.37,36.63,35.9,36.57,3552242,TPR
2016-10-07,36.81,37.01,36.29,36.5,2187084,TPR
2016-10-10,36.8,37.14,36.62,36.67,1824103,TPR
2016-10-11,36.67,36.84,36.11,36.25,3322784,TPR
2016-10-12,36.36,36.62,36.25,36.53,2309974,TPR
2016-10-13,35.8,36.47,35.38,36.29,4580663,TPR
2016-10-14,36.52,36.605,35.845,35.86,1950333,TPR
2016-10-17,35.85,36.02,34.07,34.88,6466873,TPR
2016-10-18,35.18,35.3948,34.99,35.22,2904785,TPR
2016-10-19,35.27,35.84,35.04,35.83,2737160,TPR
2016-10-20,35.84,35.98,35.53,35.91,2196142,TPR
2016-10-21,36.11,36.39,35.525,35.55,4284361,TPR
2016-10-24,35.7,36.17,35.64,36.0,3877082,TPR
2016-10-25,35.5,35.84,35.33,35.65,3465315,TPR
2016-10-26,35.55,36.0,35.47,35.72,2874564,TPR
2016-10-27,35.81,36.01,35.3,35.52,4901645,TPR
2016-10-28,35.44,35.89,35.05,35.72,5359703,TPR
2016-10-31,35.7,36.16,35.58,35.89,6067578,TPR
2016-11-01,36.99,37.94,36.28,36.68,8531352,TPR
2016-11-02,36.33,37.04,35.42,35.47,5473332,TPR
2016-11-03,35.55,35.67,35.06,35.3,3591356,TPR
2016-11-04,35.34,35.9,35.25,35.34,3211153,TPR
2016-11-07,35.95,36.34,35.93,36.27,3055535,TPR
2016-11-08,36.22,36.44,35.82,36.04,3216244,TPR
2016-11-09,35.39,36.52,34.67,36.36,4709706,TPR
2016-11-10,36.45,37.3,36.45,36.72,5797266,TPR
2016-11-11,36.44,37.03,36.33,36.99,3083078,TPR
2016-11-14,37.32,38.5,37.29,37.98,5247186,TPR
2016-11-15,37.96,38.37,37.3,37.44,3047976,TPR
2016-11-16,37.26,37.8,37.24,37.62,1847175,TPR
2016-11-17,37.76,38.0,37.5,37.97,1691557,TPR
2016-11-18,37.86,38.2,37.62,38.0,3620320,TPR
2016-11-21,38.0,38.42,37.94,38.15,2614777,TPR
2016-11-22,38.3,38.74,38.16,38.48,2662939,TPR
2016-11-23,38.45,38.77,38.255,38.38,1930612,TPR
2016-11-25,38.55,38.74,38.19,38.35,1235536,TPR
2016-11-28,38.3,38.32,37.555,37.83,2206534,TPR
2016-11-29,37.69,38.05,37.35,37.4,3709671,TPR
2016-11-30,37.34,37.49,36.29,36.39,3730431,TPR
2016-12-01,36.39,36.85,36.15,36.28,2720966,TPR
2016-12-02,36.21,36.76,36.05,36.23,2638268,TPR
2016-12-05,36.31,37.525,36.31,37.48,4195558,TPR
2016-12-06,37.57,37.97,37.45,37.86,2888307,TPR
2016-12-07,37.55,38.27,37.5,38.22,2160163,TPR
2016-12-08,38.19,38.8199,38.0,38.64,2715745,TPR
2016-12-09,38.64,38.86,38.3,38.58,1711339,TPR
2016-12-12,38.39,38.53,37.935,38.08,2137229,TPR
2016-12-13,38.16,38.365,37.89,38.09,2409853,TPR
2016-12-14,38.03,38.16,37.68,37.74,2217154,TPR
2016-12-15,37.85,37.89,36.08,36.36,4211650,TPR
2016-12-16,36.37,36.4,35.14,35.32,8720507,TPR
2016-12-19,35.35,35.6,35.105,35.28,2802596,TPR
2016-12-20,35.4,36.02,35.4,35.82,3638178,TPR
2016-12-21,35.75,36.01,35.53,35.66,1940009,TPR
2016-12-22,35.68,35.7,34.16,34.24,3656108,TPR
2016-12-23,34.37,34.98,34.24,34.36,2392468,TPR
2016-12-27,34.39,34.71,34.32,34.44,2034734,TPR
2016-12-28,34.66,35.2,34.22,35.14,3403209,TPR
2016-12-29,35.09,35.38,34.7929,35.01,2179696,TPR
2016-12-30,35.07,35.3,34.88,35.02,2044197,TPR
2017-01-03,34.84,35.9,34.84,35.51,3166383,TPR
2017-01-04,35.68,36.85,35.61,36.24,3889772,TPR
2017-01-05,35.01,35.42,34.41,35.29,4949445,TPR
2017-01-06,35.39,35.66,35.04,35.54,2601903,TPR
2017-01-09,35.58,35.6,34.89,34.99,2857814,TPR
2017-01-10,35.11,35.82,35.04,35.48,2680514,TPR
2017-01-11,35.54,35.6,34.95,35.14,3091669,TPR
2017-01-12,34.94,35.301,34.85,35.11,1801447,TPR
2017-01-13,35.21,35.33,34.89,35.08,1685462,TPR
2017-01-17,35.28,36.15,35.24,35.73,2659443,TPR
2017-01-18,35.64,35.64,35.05,35.35,2501391,TPR
2017-01-19,35.47,35.56,34.94,35.1,1835616,TPR
2017-01-20,35.25,35.34,34.71,35.31,2618548,TPR
2017-01-23,34.95,35.62,34.33,35.44,2565095,TPR
2017-01-24,35.78,36.8,35.77,36.75,4368776,TPR
2017-01-25,36.75,36.9,36.19,36.26,4043166,TPR
2017-01-26,36.12,36.49,35.85,35.9,2354262,TPR
2017-01-27,35.92,35.99,35.41,35.58,2880177,TPR
2017-01-30,35.46,36.12,35.26,35.98,4491674,TPR
2017-01-31,36.33,37.58,35.63,37.35,13016446,TPR
2017-02-01,37.86,38.295,36.95,37.81,8912876,TPR
2017-02-02,38.02,38.07,36.925,36.99,4768325,TPR
2017-02-03,36.97,37.2,36.61,36.77,3949945,TPR
2017-02-06,36.69,37.18,36.51,37.16,4792168,TPR
2017-02-07,36.78,37.16,36.75,36.88,3835196,TPR
2017-02-08,36.8,37.49,36.69,37.47,2810366,TPR
2017-02-09,37.62,37.95,37.4625,37.53,2871782,TPR
2017-02-10,37.71,38.18,37.58,38.07,4263917,TPR
2017-02-13,38.15,38.64,38.05,38.13,2568631,TPR
2017-02-14,38.04,38.55,38.04,38.1,3906112,TPR
2017-02-15,38.0,38.26,37.94,38.15,3206091,TPR
2017-02-16,38.19,38.45,37.615,37.96,3794468,TPR
2017-02-17,37.77,38.24,37.75,38.21,4967322,TPR
2017-02-21,38.45,38.96,38.36,38.66,2932913,TPR
2017-02-22,38.66,38.71,38.43,38.63,2536968,TPR
2017-02-23,38.67,38.78,37.86,37.95,3378218,TPR
2017-02-24,37.89,38.29,37.535,38.02,2983724,TPR
2017-02-27,38.0,38.86,37.9,38.71,3340954,TPR
2017-02-28,38.59,38.77,37.92,38.09,3788983,TPR
2017-03-01,38.29,38.43,37.8,38.39,3795346,TPR
2017-03-02,38.47,38.77,38.35,38.43,2571249,TPR
2017-03-03,38.55,38.59,37.73,38.07,2482295,TPR
2017-03-06,38.03,38.09,37.62,38.02,2489768,TPR
2017-03-07,37.97,38.02,37.53,37.82,3268238,TPR
2017-03-08,37.68,38.795,37.55,38.7,3438968,TPR
2017-03-09,38.61,38.7,38.331,38.48,2633629,TPR
2017-03-10,38.63,39.3,38.6075,39.27,4348167,TPR
2017-03-13,39.26,39.49,38.74,38.91,4047277,TPR
2017-03-14,38.8,39.08,38.73,38.97,2011011,TPR
2017-03-15,39.05,40.15,39.05,39.86,5054353,TPR
2017-03-16,39.79,39.99,39.44,39.67,2759939,TPR
2017-03-17,39.69,39.81,39.28,39.74,3658945,TPR
2017-03-20,39.79,39.81,38.91,39.15,2103117,TPR
2017-03-21,39.19,39.25,38.15,38.68,3045787,TPR
2017-03-22,38.54,38.58,37.92,38.54,3055611,TPR
2017-03-23,38.93,39.145,38.725,38.88,1552635,TPR
2017-03-24,39.16,39.28,38.84,39.09,2065281,TPR
2017-03-27,38.79,40.06,38.78,40.03,4166020,TPR
2017-03-28,40.0,41.0,39.85,40.91,4951407,TPR
2017-03-29,40.77,41.56,40.755,41.39,4831857,TPR
2017-03-30,41.14,41.7,41.08,41.69,3854331,TPR
2017-03-31,41.62,41.65,41.175,41.33,3602327,TPR
2017-04-03,41.32,41.37,40.53,40.62,3915735,TPR
2017-04-04,40.41,40.44,39.26,39.56,4929668,TPR
2017-04-05,39.6,39.87,39.27,39.34,2888607,TPR
2017-04-06,39.48,40.36,39.34,40.04,4735698,TPR
2017-04-07,39.79,39.97,39.5125,39.63,2492514,TPR
2017-04-10,39.71,40.04,39.36,39.62,2095876,TPR
2017-04-11,39.59,40.09,39.4201,40.06,2082097,TPR
2017-04-12,40.11,40.27,39.9095,40.14,3517276,TPR
2017-04-13,40.07,40.2699,39.72,39.73,1696311,TPR
2017-04-17,39.82,39.99,39.5,39.72,1874312,TPR
2017-04-18,39.43,39.61,39.15,39.52,2070273,TPR
2017-04-19,39.72,39.88,39.35,39.41,3131940,TPR
2017-04-20,39.68,39.905,39.5,39.78,3598622,TPR
2017-04-21,39.75,39.79,39.01,39.11,3875064,TPR
2017-04-24,39.49,39.53,38.82,39.3,4953929,TPR
2017-04-25,39.63,39.84,39.31,39.57,2235521,TPR
2017-04-26,39.54,39.77,39.29,39.42,2619314,TPR
2017-04-27,39.62,39.945,39.4497,39.82,2219857,TPR
2017-04-28,39.84,39.84,39.18,39.39,3224759,TPR
2017-05-01,39.51,39.55,38.47,38.74,5668528,TPR
2017-05-02,41.21,43.4701,40.88,43.15,14411689,TPR
2017-05-03,43.13,43.83,42.42,42.66,5415884,TPR
2017-05-04,42.81,43.03,42.35,42.56,2589021,TPR
2017-05-05,42.67,42.8,42.33,42.66,2611084,TPR
2017-05-08,45.61,46.56,44.47,44.71,13705209,TPR
2017-05-09,44.93,45.88,44.55,45.2,5374576,TPR
2017-05-10,45.43,46.05,45.0,45.94,4774449,TPR
2017-05-11,45.68,45.85,44.69,45.73,3808665,TPR
2017-05-12,45.59,45.59,45.04,45.27,3347031,TPR
2017-05-15,45.3,45.9,45.271,45.41,3548131,TPR
2017-05-16,45.21,45.285,44.805,44.99,2480225,TPR
2017-05-17,44.65,45.26,44.45,44.75,3328445,TPR
2017-05-18,44.75,45.33,44.64,44.67,2694253,TPR
2017-05-19,44.75,45.67,44.57,45.32,2492277,TPR
2017-05-22,45.36,46.13,45.201,45.74,3102486,TPR
2017-05-23,45.94,46.13,45.76,46.01,2919696,TPR
2017-05-24,45.77,46.24,45.56,46.11,3332218,TPR
2017-05-25,46.46,46.775,46.03,46.07,1924558,TPR
2017-05-26,46.09,46.43,46.04,46.33,1439156,TPR
2017-05-30,46.47,46.71,45.85,46.07,2452020,TPR
2017-05-31,46.13,46.24,45.52,46.21,3136733,TPR
2017-06-01,46.33,46.59,45.99,46.16,2807024,TPR
2017-06-02,46.37,46.47,45.88,46.0,2972055,TPR
2017-06-05,45.96,46.6,45.75,46.56,2373551,TPR
2017-06-06,46.18,46.83,46.08,46.5,3367568,TPR
2017-06-07,46.16,46.49,45.79,46.35,2223462,TPR
2017-06-08,46.5,47.3,46.445,46.49,3312926,TPR
2017-06-09,46.59,47.155,46.43,46.72,2830986,TPR
2017-06-12,46.5,47.02,46.17,46.37,3666804,TPR
2017-06-13,46.4,46.47,45.92,46.14,2891540,TPR
2017-06-14,46.15,46.34,45.79,46.29,2693837,TPR
2017-06-15,45.99,46.25,45.78,46.07,2961617,TPR
2017-06-16,45.905,46.5,45.7025,46.23,3525392,TPR
2017-06-19,46.4,46.7256,46.16,46.55,1581931,TPR
2017-06-20,46.61,46.61,45.66,45.7,1674334,TPR
2017-06-21,45.84,46.63,45.84,46.55,3107651,TPR
2017-06-22,46.54,46.88,46.21,46.48,2097726,TPR
2017-06-23,46.56,46.73,46.25,46.71,2315713,TPR
2017-06-26,47.1,47.76,46.98,47.26,2070232,TPR
2017-06-27,47.23,47.44,46.99,47.12,1839339,TPR
2017-06-28,47.25,47.71,47.22,47.33,1838437,TPR
2017-06-29,47.4,47.66,46.645,46.86,2057731,TPR
2017-06-30,47.42,47.74,47.233,47.34,2189036,TPR
2017-07-03,47.34,47.72,47.3,47.33,1169162,TPR
2017-07-05,47.34,47.35,46.8,47.1,2898439,TPR
2017-07-06,46.94,47.0,46.24,46.68,2600478,TPR
2017-07-07,46.8,47.87,46.74,47.68,2677028,TPR
2017-07-10,47.63,47.85,47.48,47.57,2618253,TPR
2017-07-11,47.53,47.7,46.98,47.01,1829339,TPR
2017-07-12,47.22,47.23,46.77,47.05,2031865,TPR
2017-07-13,47.33,47.78,47.2,47.44,1841241,TPR
2017-07-14,47.6,48.1225,47.54,47.99,2071710,TPR
2017-07-17,48.09,48.4,47.92,47.94,1602481,TPR
2017-07-18,47.89,47.94,47.54,47.75,1225575,TPR
2017-07-19,47.82,48.21,47.75,48.15,1217068,TPR
2017-07-20,48.25,48.38,47.89,48.08,1700950,TPR
2017-07-21,48.24,48.85,48.011,48.74,2220323,TPR
2017-07-24,48.5,48.76,48.25,48.55,1940352,TPR
2017-07-25,48.67,48.73,48.08,48.52,2224574,TPR
2017-07-26,48.65,48.65,47.82,47.89,2882949,TPR
2017-07-27,47.93,48.01,47.38,47.97,4513342,TPR
2017-07-28,47.88,48.74,47.73,48.69,3814213,TPR
2017-07-31,48.14,48.32,46.8,47.14,7501185,TPR
2017-08-01,46.21,47.16,46.1,47.01,2645473,TPR
2017-08-02,47.6,47.6,46.09,46.22,3444520,TPR
2017-08-03,46.2,46.47,45.78,46.15,2776823,TPR
2017-08-04,46.21,47.16,46.1,47.01,2645473,TPR
2017-08-07,47.16,47.72,47.07,47.57,2598236,TPR
2017-08-08,48.0,48.6,47.605,47.83,3364073,TPR
2017-08-09,47.56,47.92,47.33,47.76,2669070,TPR
2017-08-10,47.46,47.74,47.05,47.09,2752187,TPR
2017-08-11,46.86,48.065,46.711,47.55,2707681,TPR
2017-08-14,47.91,48.2,47.71,47.92,3643342,TPR
2017-08-15,43.16,43.659,40.58,40.64,22956646,TPR
2017-08-16,40.97,41.29,40.36,40.72,7732319,TPR
2017-08-17,40.5,41.55,40.45,41.0,5246410,TPR
2017-08-18,40.92,41.2,40.29,40.38,3770007,TPR
2017-08-21,40.41,41.0,40.15,40.89,4171830,TPR
2017-08-22,41.0,41.22,40.66,40.98,3943166,TPR
2017-08-23,40.68,41.35,40.39,40.95,3627225,TPR
2017-08-24,41.42,41.74,40.94,41.32,2883965,TPR
2017-08-25,41.41,42.16,41.35,41.88,2469090,TPR
2017-08-28,41.85,41.995,41.63,41.9,3427772,TPR
2017-08-29,41.51,41.72,41.36,41.71,1660569,TPR
2017-08-30,41.71,41.7699,41.19,41.2,2641939,TPR
2017-08-31,41.52,41.86,41.29,41.7,3482220,TPR
2017-09-01,41.72,42.14,41.39,41.97,2541887,TPR
2017-09-05,41.97,42.0,41.27,41.37,3349429,TPR
2017-09-06,41.47,41.62,41.125,41.52,3945776,TPR
2017-09-07,41.38,41.38,40.58,40.66,3363815,TPR
2017-09-08,40.74,40.74,40.3,40.43,4482587,TPR
2017-09-11,40.5,41.125,40.5,40.8,4108896,TPR
2017-09-12,40.9,41.505,40.75,41.28,4352314,TPR
2017-09-13,41.28,42.16,41.28,42.1,4735616,TPR
2017-09-14,41.7,41.86,41.31,41.63,2491125,TPR
2017-09-15,41.54,41.5858,41.23,41.4,2965041,TPR
2017-09-18,41.51,41.51,40.2,40.47,3852966,TPR
2017-09-19,40.51,40.78,40.1,40.35,3242499,TPR
2017-09-20,40.31,40.36,39.31,39.46,6017064,TPR
2017-09-21,39.52,39.77,39.44,39.61,2423481,TPR
2017-09-22,39.35,40.01,39.35,39.95,2541792,TPR
2017-09-25,39.74,39.88,39.11,39.15,3157454,TPR
2017-09-26,39.27,40.03,39.15,39.68,3291689,TPR
2017-09-27,39.84,40.32,39.8,40.24,3126013,TPR
2017-09-28,40.26,40.405,40.065,40.12,2234669,TPR
2017-09-29,40.21,40.515,40.2,40.28,1633460,TPR
2017-10-02,40.05,40.68,39.64,40.67,3546147,TPR
2017-10-03,40.26,40.625,39.72,39.83,4438008,TPR
2017-10-04,39.77,39.98,39.24,39.72,3204991,TPR
2017-10-05,39.17,39.9,38.7,39.81,5091647,TPR
2017-10-06,39.79,39.855,39.35,39.83,3082062,TPR
2017-10-09,39.83,39.88,39.45,39.68,1734054,TPR
2017-10-10,39.8,40.42,39.715,40.0,2759309,TPR
2017-10-11,39.52,39.67,38.72,38.87,4458175,TPR
2017-10-12,38.88,39.45,38.72,39.42,3035442,TPR
2017-10-13,39.4,39.745,39.31,39.57,2179265,TPR
2017-10-16,39.53,39.53,39.17,39.32,1825596,TPR
2017-10-17,39.35,39.72,39.07,39.64,1857939,TPR
2017-10-18,39.78,39.95,39.4,39.47,1467538,TPR
2017-10-19,39.33,39.795,39.16,39.47,2317560,TPR
2017-10-20,39.76,40.43,39.7,40.35,4479769,TPR
2017-10-23,40.85,40.9,39.68,39.8,5014492,TPR
2017-10-24,40.05,40.38,39.89,40.26,3533362,TPR
2017-10-25,40.3,40.4,39.72,40.24,2489161,TPR
2017-10-26,40.43,40.95,40.34,40.39,2771624,TPR
2017-10-27,40.07,40.28,39.76,40.28,2181714,TPR
2017-10-30,40.12,40.36,39.88,39.9,2971978,TPR
2017-10-31,40.25,41.01,39.84,40.95,1636227,TPR
2017-11-01,41.0,41.28,40.21,40.68,2730565,TPR
2017-11-02,41.14,41.6,40.49,41.35,3494225,TPR
2017-11-03,41.06,41.45,40.97,41.15,3003970,TPR
2017-11-06,41.2,42.48,40.86,41.48,6016949,TPR
2017-11-07,41.0,42.94,40.93,41.93,8299631,TPR
2017-11-08,41.67,41.85,39.63,40.08,5228025,TPR
2017-11-09,39.96,40.35,39.6,40.16,3201627,TPR
2017-11-10,40.46,41.01,40.13,40.82,3976706,TPR
2017-11-13,40.53,40.65,39.9,40.44,3718369,TPR
2017-11-14,40.29,40.44,39.89,40.2,2603207,TPR
2017-11-15,40.09,40.705,39.78,40.26,3356204,TPR
2017-11-16,40.21,41.62,40.01,41.0,3627863,TPR
2017-11-17,41.14,42.19,41.14,41.66,4198275,TPR
2017-11-20,41.82,42.43,41.68,42.07,4212062,TPR
2017-11-21,42.24,42.28,41.07,41.25,1937168,TPR
2017-11-22,41.21,41.44,40.95,41.03,1016778,TPR
2017-11-24,41.05,41.26,40.82,40.86,795149,TPR
2017-11-27,40.99,41.16,40.46,40.59,2035233,TPR
2017-11-28,40.53,41.05,40.24,40.65,3987971,TPR
2017-11-29,40.84,42.13,40.82,41.51,3007260,TPR
2017-11-30,41.16,42.05,41.0,41.69,2921414,TPR
2017-12-01,41.73,41.82,41.03,41.54,2240974,TPR
2017-12-04,41.74,42.23,41.61,41.65,1854254,TPR
2017-12-05,42.36,42.62,41.375,41.65,2337186,TPR
2017-12-06,41.71,42.01,41.28,41.71,2638539,TPR
2017-12-07,41.46,42.37,41.125,41.98,3306846,TPR
2017-12-08,41.92,42.39,41.79,42.26,1946881,TPR
2017-12-11,42.2,42.43,41.185,41.39,2050633,TPR
2017-12-12,41.26,42.29,41.24,41.51,2408664,TPR
2017-12-13,41.51,42.41,41.49,42.27,2527992,TPR
2017-12-14,42.49,43.44,42.098,42.82,5487300,TPR
2017-12-15,43.23,43.31,42.69,42.83,4543513,TPR
2017-12-18,43.09,43.78,42.89,43.49,4921977,TPR
2017-12-19,43.62,43.7,43.18,43.48,1649384,TPR
2017-12-20,43.73,43.83,43.23,43.28,1587001,TPR
2017-12-21,44.23,44.67,43.61,44.27,2792457,TPR
2017-12-22,44.27,44.44,44.09,44.38,1838760,TPR
2017-12-26,44.52,44.99,44.425,44.95,1311729,TPR
2017-12-27,45.0,45.28,44.56,44.65,1620783,TPR
2017-12-28,44.9,45.0,44.03,44.34,1347323,TPR
2017-12-29,44.47,44.81,44.23,44.23,1113857,TPR
2018-01-02,44.37,45.29,44.3201,45.26,1884351,TPR
2018-01-03,45.34,45.56,45.12,45.27,2180644,TPR
2018-01-04,45.2,45.48,44.23,45.2,1946995,TPR
2018-01-05,45.29,45.7,45.14,45.41,1727009,TPR
2018-01-08,45.43,45.8,44.92,45.29,1935476,TPR
2018-01-09,45.27,45.745,45.13,45.35,2220832,TPR
2018-01-10,45.19,45.53,44.72,45.23,2018575,TPR
2018-01-11,45.2,45.62,45.03,45.52,1415554,TPR
2018-01-12,45.49,45.8,45.07,45.78,2325417,TPR
2018-01-16,45.75,46.17,45.7,45.9,2684755,TPR
2018-01-17,46.11,47.57,45.9,46.99,2417603,TPR
2018-01-18,46.96,47.42,46.79,47.31,2695777,TPR
2018-01-19,47.58,48.14,47.56,47.76,2554418,TPR
2018-01-22,47.67,47.92,47.3,47.51,2380774,TPR
2018-01-23,47.51,47.74,47.24,47.58,2590694,TPR
2018-01-24,47.73,48.56,47.43,47.54,1884714,TPR
2018-01-25,47.75,48.06,47.29,47.43,2103255,TPR
2018-01-26,47.67,47.96,47.28,47.74,1825794,TPR
2018-01-29,47.74,48.8,47.51,48.44,2460560,TPR
2018-01-30,47.98,48.45,47.628,47.85,2865197,TPR
2018-01-31,47.78,48.13,46.97,47.04,2934617,TPR
2018-02-01,46.75,47.69,46.11,46.96,2409216,TPR
2018-02-02,46.95,46.99,45.96,45.96,2707572,TPR
2018-02-05,45.89,46.5,44.97,44.97,3337848,TPR
2018-02-06,46.9,49.38,46.46,49.02,9419823,TPR
2018-02-07,48.93,50.71,48.93,50.1,7974146,TPR
2013-02-08,46.82,47.42,46.48,47.02,913373,TRIP
2013-02-11,47.13,47.2,46.0,46.23,1232182,TRIP
2013-02-12,46.22,46.87,45.84,46.66,1812239,TRIP
2013-02-13,46.79,47.78,46.64,46.9,2588436,TRIP
2013-02-14,42.58,44.86,42.04,43.55,7033474,TRIP
2013-02-15,43.6,45.42,43.5,44.415,2817097,TRIP
2013-02-19,44.49,44.49,43.31,43.52,1607010,TRIP
2013-02-20,43.53,43.55,42.68,42.76,1231049,TRIP
2013-02-21,42.2,43.47,42.2,42.94,1498082,TRIP
2013-02-22,43.11,44.09,42.9,43.85,1985990,TRIP
2013-02-25,44.13,44.77,43.5,43.64,1846842,TRIP
2013-02-26,43.68,44.21,43.44,43.73,1138070,TRIP
2013-02-27,44.15,45.56,44.1,45.27,2194735,TRIP
2013-02-28,45.24,45.735,44.58,45.536,1993220,TRIP
2013-03-01,45.42,45.94,44.59,45.62,2159112,TRIP
2013-03-04,45.42,45.66,44.75,45.51,1841692,TRIP
2013-03-05,45.79,47.84,45.65,47.68,2586716,TRIP
2013-03-06,48.0,50.88,47.9,48.63,4827085,TRIP
2013-03-07,48.59,51.15,48.1,50.59,3630367,TRIP
2013-03-08,50.77,51.34,50.56,51.03,1531711,TRIP
2013-03-11,51.09,51.63,50.2581,51.4,1223136,TRIP
2013-03-12,51.34,51.605,50.61,51.15,1774266,TRIP
2013-03-13,51.14,52.61,50.77,52.39,2037598,TRIP
2013-03-14,52.5,53.41,52.13,52.59,1482357,TRIP
2013-03-15,52.47,53.73,52.23,52.4,2655851,TRIP
2013-03-18,52.12,53.41,51.7,52.43,1098101,TRIP
2013-03-19,52.51,53.3528,51.57,52.3,1256238,TRIP
2013-03-20,52.47,53.45,52.47,53.24,1318940,TRIP
2013-03-21,52.56,53.0,51.64,51.75,2136343,TRIP
2013-03-22,52.06,52.58,51.96,52.5,1048985,TRIP
2013-03-25,52.93,53.5,52.13,52.24,901361,TRIP
2013-03-26,53.22,53.22,51.93,52.44,1256101,TRIP
2013-03-27,52.03,52.73,51.36,52.2,896698,TRIP
2013-03-28,52.24,52.9,52.14,52.52,1034285,TRIP
2013-04-01,52.53,54.14,51.48,51.7,1695632,TRIP
2013-04-02,51.75,51.75,50.13,50.51,2715172,TRIP
2013-04-03,50.62,50.62,48.754,49.11,2461086,TRIP
2013-04-04,48.87,49.8,48.65,49.52,1364782,TRIP
2013-04-05,49.03,49.51,48.29,48.88,1439847,TRIP
2013-04-08,48.86,49.48,48.27,48.68,1272591,TRIP
2013-04-09,48.7,49.04,48.18,48.29,1314573,TRIP
2013-04-10,48.66,50.18,48.41,50.07,2281238,TRIP
2013-04-11,50.18,52.35,50.11,51.89,1987615,TRIP
2013-04-12,51.85,52.69,51.6,52.49,1101877,TRIP
2013-04-15,52.82,53.5004,51.1,51.56,3201609,TRIP
2013-04-16,51.9,52.97,51.85,52.94,1565581,TRIP
2013-04-17,52.14,52.54,51.08,52.172,1698413,TRIP
2013-04-18,52.19,52.45,50.95,51.35,1214375,TRIP
2013-04-19,51.23,51.82,50.62,51.09,779383,TRIP
2013-04-22,51.29,51.55,50.34,51.09,742846,TRIP
2013-04-23,51.41,52.549,51.37,52.3,789534,TRIP
2013-04-24,52.11,52.61,51.0,51.34,1115361,TRIP
2013-04-25,51.33,53.39,51.3,53.01,2121661,TRIP
2013-04-26,53.75,54.8,52.83,53.72,3037972,TRIP
2013-04-29,53.69,54.0,52.25,53.07,1898109,TRIP
2013-04-30,53.07,53.5,52.38,52.58,1842576,TRIP
2013-05-01,52.53,53.0,51.88,52.11,1115533,TRIP
2013-05-02,51.9,53.54,51.9,53.51,1271835,TRIP
2013-05-03,54.21,55.64,54.0,55.3,2378024,TRIP
2013-05-06,55.26,55.55,54.83,55.17,1972588,TRIP
2013-05-07,55.94,56.7999,54.07,55.01,2885957,TRIP
2013-05-08,53.34,54.57,51.72,52.49,4386145,TRIP
2013-05-09,52.58,53.1,51.7625,51.99,2300863,TRIP
2013-05-10,52.19,54.3,52.15,53.84,2088226,TRIP
2013-05-13,53.68,55.31,53.291,54.79,1785497,TRIP
2013-05-14,55.04,58.38,54.81,58.01,3802187,TRIP
2013-05-15,58.0,60.26,57.91,59.36,2893495,TRIP
2013-05-16,59.53,60.39,58.65,59.03,2265696,TRIP
2013-05-17,59.64,60.48,59.254,59.88,2675334,TRIP
2013-05-20,60.07,63.01,59.895,62.63,3039487,TRIP
2013-05-21,62.7,63.22,61.889,62.34,1773574,TRIP
2013-05-22,62.26,63.57,61.0,61.51,2051229,TRIP
2013-05-23,61.055,62.55,59.07,62.06,1479522,TRIP
2013-05-24,61.73,62.02,60.8,61.69,1454566,TRIP
2013-05-28,62.57,64.37,62.01,64.3,2532757,TRIP
2013-05-29,63.97,64.9,63.12,63.56,1783529,TRIP
2013-05-30,63.77,64.1,63.14,63.99,1248402,TRIP
2013-05-31,63.92,65.41,63.76,64.49,6723374,TRIP
2013-06-03,63.15,63.73,60.93,62.06,4068703,TRIP
2013-06-04,62.43,63.9076,61.81,62.19,2868253,TRIP
2013-06-05,62.18,62.69,61.25,61.52,1026606,TRIP
2013-06-06,61.71,62.03,60.73,62.03,1486216,TRIP
2013-06-07,62.62,64.17,62.4,64.05,1090209,TRIP
2013-06-10,64.17,64.49,63.57,64.31,931921,TRIP
2013-06-11,63.95,65.1016,63.42,63.86,907883,TRIP
2013-06-12,64.48,64.82,63.18,63.18,1419043,TRIP
2013-06-13,63.59,64.54,63.2,64.51,1208056,TRIP
2013-06-14,64.38,64.84,63.67,63.75,1244043,TRIP
2013-06-17,64.18,65.04,63.6,64.36,2113837,TRIP
2013-06-18,64.19,65.2,63.72,63.85,1659664,TRIP
2013-06-19,63.41,64.85,63.37,63.77,973170,TRIP
2013-06-20,62.7,63.69,61.32,61.52,1496601,TRIP
2013-06-21,61.86,62.295,60.101,60.28,2821705,TRIP
2013-06-24,59.48,61.23,58.74,60.68,1454658,TRIP
2013-06-25,61.12,61.83,60.79,61.53,926868,TRIP
2013-06-26,62.35,63.02,60.76,61.91,2344763,TRIP
2013-06-27,62.17,62.72,60.55,60.84,2360099,TRIP
2013-06-28,60.76,61.56,60.47,60.87,4314552,TRIP
2013-07-01,61.45,61.775,60.11,61.07,2544064,TRIP
2013-07-02,60.91,61.13,60.0,60.23,1817140,TRIP
2013-07-03,59.56,60.85,59.54,60.79,1203373,TRIP
2013-07-05,60.85,61.74,60.37,61.7,1602227,TRIP
2013-07-08,62.0,63.47,61.88,63.16,2060556,TRIP
2013-07-09,63.54,63.75,62.24,62.74,1302111,TRIP
2013-07-10,62.74,63.01,60.52,61.93,1746811,TRIP
2013-07-11,62.34,62.56,59.74,60.44,2705213,TRIP
2013-07-12,60.33,61.49,60.11,61.05,1265303,TRIP
2013-07-15,61.35,61.35,60.09,60.45,807709,TRIP
2013-07-16,60.67,60.95,59.85,60.62,1416130,TRIP
2013-07-17,60.94,61.335,60.2,61.09,1037123,TRIP
2013-07-18,61.61,62.969,61.5,62.27,1269512,TRIP
2013-07-19,62.37,62.39,60.25,60.62,1248948,TRIP
2013-07-22,61.11,61.27,60.27,60.65,1283847,TRIP
2013-07-23,60.98,61.29,60.03,60.66,1399920,TRIP
2013-07-24,60.6,62.15,60.41,61.14,2675419,TRIP
2013-07-25,69.88,72.26,68.71,71.1,5493085,TRIP
2013-07-26,70.46,74.86,70.46,73.95,2980489,TRIP
2013-07-29,73.49,74.74,72.01,73.29,1308560,TRIP
2013-07-30,73.94,74.66,73.27,73.27,960846,TRIP
2013-07-31,73.71,76.2,73.59,75.02,1817119,TRIP
2013-08-01,75.78,76.93,75.14,75.894,1193962,TRIP
2013-08-02,75.9,76.27,74.92,75.79,1053251,TRIP
2013-08-05,75.96,78.04,75.83,78.01,1008520,TRIP
2013-08-06,78.2,80.69,77.43,79.28,2520191,TRIP
2013-08-07,78.89,78.99,76.325,77.99,1353440,TRIP
2013-08-08,78.55,80.54,78.481,79.71,1081338,TRIP
2013-08-09,80.9,81.49,80.0091,80.94,1429002,TRIP
2013-08-12,80.76,82.195,80.03,81.26,1113753,TRIP
2013-08-13,81.5,81.7,79.68,80.96,933208,TRIP
2013-08-14,80.61,81.99,72.88,73.55,6889985,TRIP
2013-08-15,71.53,72.16,69.56,70.52,4459582,TRIP
2013-08-16,70.29,72.48,69.19,70.99,2404981,TRIP
2013-08-19,71.15,72.29,69.22,69.26,1408281,TRIP
2013-08-20,69.36,70.2,68.84,69.81,1230094,TRIP
2013-08-21,69.49,71.249,69.425,70.2,1022098,TRIP
2013-08-22,70.39,71.43,70.0,71.21,869746,TRIP
2013-08-23,71.65,72.62,70.91,71.87,1226805,TRIP
2013-08-26,71.72,72.64,71.5004,72.25,1126627,TRIP
2013-08-27,71.21,71.7825,70.601,71.08,1410236,TRIP
2013-08-28,71.51,73.16,71.16,72.52,1119510,TRIP
2013-08-29,72.32,74.61,71.28,74.18,1009123,TRIP
2013-08-30,74.64,74.67,72.6,73.97,1053990,TRIP
2013-09-03,74.9,75.31,72.76,73.82,1132502,TRIP
2013-09-04,74.02,74.963,73.3228,74.74,602577,TRIP
2013-09-05,74.61,75.73,74.17,74.67,1000827,TRIP
2013-09-06,74.96,75.47,73.05,74.11,1012030,TRIP
2013-09-09,74.53,75.2,74.29,74.5,1198729,TRIP
2013-09-10,74.25,74.64,72.25,72.62,2319283,TRIP
2013-09-11,72.53,74.4,72.42,73.79,1645576,TRIP
2013-09-12,73.93,75.9,73.85,74.49,1257956,TRIP
2013-09-13,74.37,74.37,72.42,72.82,1291044,TRIP
2013-09-16,73.83,74.16,72.56,72.6,747698,TRIP
2013-09-17,73.4,73.46,72.1101,72.93,853614,TRIP
2013-09-18,73.14,74.61,72.5,73.922,1645461,TRIP
2013-09-19,74.32,75.0,73.14,74.27,1196284,TRIP
2013-09-20,74.27,79.08,74.2547,75.12,4442365,TRIP
2013-09-23,77.0,78.1653,73.54,74.3,2376619,TRIP
2013-09-24,74.15,75.74,73.121,75.3,1213982,TRIP
2013-09-25,75.29,75.92,74.06,74.78,1245522,TRIP
2013-09-26,74.99,75.89,74.58,75.3,883841,TRIP
2013-09-27,75.0,76.09,74.1,75.85,1048786,TRIP
2013-09-30,74.72,76.61,74.16,75.84,1339694,TRIP
2013-10-01,75.74,78.6,75.3,78.5,1756009,TRIP
2013-10-02,78.15,79.79,77.61,79.66,1779285,TRIP
2013-10-03,79.51,79.89,77.305,78.66,1705698,TRIP
2013-10-04,78.35,79.459,78.0,78.41,1706585,TRIP
2013-10-07,77.89,78.0,75.66,75.85,1751960,TRIP
2013-10-08,75.74,75.83,70.87,71.7,2973210,TRIP
2013-10-09,71.22,72.07,68.115,70.67,2673624,TRIP
2013-10-10,71.88,72.82,70.15,72.27,2368068,TRIP
2013-10-11,72.35,74.38,72.12,74.01,2875446,TRIP
2013-10-14,73.4,75.07,72.54,75.01,3288414,TRIP
2013-10-15,75.23,75.43,73.5,73.87,3511152,TRIP
2013-10-16,74.41,75.35,73.75,75.0,2524732,TRIP
2013-10-17,74.84,74.84,72.08,72.74,2518660,TRIP
2013-10-18,73.13,73.5,71.6,71.866,2557383,TRIP
2013-10-21,72.1,74.15,72.05,74.11,2517613,TRIP
2013-10-22,75.6,77.3,73.14,75.5,3556851,TRIP
2013-10-23,75.05,75.98,73.15,75.21,4724570,TRIP
2013-10-24,72.0,75.15,69.329,74.85,10535250,TRIP
2013-10-25,75.3,77.57,74.955,76.98,3246385,TRIP
2013-10-28,76.89,78.22,75.88,77.79,2266260,TRIP
2013-10-29,77.85,82.35,77.5101,82.26,3277451,TRIP
2013-10-30,82.48,83.0,79.63,80.22,3153854,TRIP
2013-10-31,81.5,84.64,81.2,82.715,3513290,TRIP
2013-11-01,83.08,84.1,82.21,83.38,1793052,TRIP
2013-11-04,84.0,88.409,83.42,88.22,3270850,TRIP
2013-11-05,88.06,89.47,86.35,88.07,2781098,TRIP
2013-11-06,88.01,88.679,86.1,86.61,1920266,TRIP
2013-11-07,86.53,87.0,80.6939,83.88,3475743,TRIP
2013-11-08,84.09,85.9,83.17,84.48,1939813,TRIP
2013-11-11,84.4,85.959,83.77,85.02,1754360,TRIP
2013-11-12,84.94,85.22,83.645,84.9,1881038,TRIP
2013-11-13,84.85,87.6,83.5785,87.488,2466895,TRIP
2013-11-14,87.62,89.18,87.16,89.18,2417450,TRIP
2013-11-15,89.76,90.43,87.26,87.77,2300834,TRIP
2013-11-18,87.64,89.21,86.52,87.42,1852404,TRIP
2013-11-19,87.21,88.98,86.6,87.51,1376019,TRIP
2013-11-20,87.92,88.55,86.7401,87.13,914998,TRIP
2013-11-21,87.27,88.3699,87.02,87.27,1261723,TRIP
2013-11-22,87.5,88.392,87.01,87.4,1082578,TRIP
2013-11-25,87.88,88.47,86.07,86.61,1170851,TRIP
2013-11-26,86.48,88.2,85.23,87.38,1703142,TRIP
2013-11-27,87.38,88.94,87.29,88.31,740103,TRIP
2013-11-29,88.69,89.455,88.23,88.32,430970,TRIP
2013-12-02,88.25,89.57,86.9,87.54,1186099,TRIP
2013-12-03,87.17,87.62,85.29,85.92,1430436,TRIP
2013-12-04,85.32,86.84,84.521,85.13,1933095,TRIP
2013-12-05,85.11,87.63,84.72,85.54,1472968,TRIP
2013-12-06,86.76,87.97,84.67,85.61,1631794,TRIP
2013-12-09,85.75,87.0,84.13,84.77,2298384,TRIP
2013-12-10,84.82,85.9,84.52,84.98,1746751,TRIP
2013-12-11,84.86,85.258,82.315,82.79,1764087,TRIP
2013-12-12,82.84,83.91,82.13,82.6,2181206,TRIP
2013-12-13,82.71,83.32,81.27,81.38,1596812,TRIP
2013-12-16,82.05,83.2,81.54,81.89,1859621,TRIP
2013-12-17,80.63,81.634,79.73,80.9,2357132,TRIP
2013-12-18,80.9,81.6,78.67,81.41,3046078,TRIP
2013-12-19,81.4,82.88,81.27,82.02,1413040,TRIP
2013-12-20,82.44,83.7,81.63,83.13,6376012,TRIP
2013-12-23,83.78,83.8,82.55,83.4,936946,TRIP
2013-12-24,83.58,83.65,82.1,82.82,583818,TRIP
2013-12-26,82.95,84.12,82.85,83.47,1369273,TRIP
2013-12-27,83.82,83.8896,81.45,81.64,892629,TRIP
2013-12-30,81.46,81.98,80.76,81.67,801215,TRIP
2013-12-31,81.84,82.89,81.38,82.83,814114,TRIP
2014-01-02,82.48,82.5,79.4,80.48,1995592,TRIP
2014-01-03,80.5,81.34,79.71,80.92,1284502,TRIP
2014-01-06,80.82,81.09,79.35,80.38,1631076,TRIP
2014-01-07,80.03,85.58,80.03,84.91,2535679,TRIP
2014-01-08,84.76,85.63,84.28,85.15,1455402,TRIP
2014-01-09,85.72,86.25,84.19,85.17,1389132,TRIP
2014-01-10,85.4,86.8,85.15,86.8,2071530,TRIP
2014-01-13,86.43,86.83,83.68,84.45,1885086,TRIP
2014-01-14,82.87,84.68,82.3617,84.31,1265508,TRIP
2014-01-15,85.38,85.38,83.21,84.34,1197851,TRIP
2014-01-16,84.26,84.87,83.27,84.76,1057272,TRIP
2014-01-17,84.63,85.9,83.78,83.9,1364690,TRIP
2014-01-21,84.66,85.16,81.26,81.5,1834643,TRIP
2014-01-22,81.72,82.87,81.71,82.47,1898511,TRIP
2014-01-23,82.07,82.15,80.74,81.34,1629533,TRIP
2014-01-24,80.44,81.4215,80.25,80.36,2305235,TRIP
2014-01-27,80.34,80.79,77.05,77.91,2301916,TRIP
2014-01-28,77.43,78.73,76.78,77.77,1719734,TRIP
2014-01-29,77.07,78.1,76.22,76.67,1633593,TRIP
2014-01-30,77.68,78.67,76.9,77.79,1198593,TRIP
2014-01-31,76.17,78.13,75.56,77.19,1841090,TRIP
2014-02-03,76.94,77.47,72.57,73.91,2128847,TRIP
2014-02-04,74.11,76.6,73.7,76.37,2365605,TRIP
2014-02-05,76.27,76.53,74.69,76.16,2018571,TRIP
2014-02-06,76.22,77.34,75.08,77.14,2151548,TRIP
2014-02-07,79.91,85.42,79.85,84.45,5213121,TRIP
2014-02-10,84.05,84.76,82.37,84.05,2586247,TRIP
2014-02-11,85.19,85.19,83.0575,84.2,4655663,TRIP
2014-02-12,87.95,93.13,87.6,90.27,9557482,TRIP
2014-02-13,89.28,92.47,88.72,92.3,2880439,TRIP
2014-02-14,91.94,92.29,90.94,91.25,2236412,TRIP
2014-02-18,91.19,93.86,90.56,93.35,1989202,TRIP
2014-02-19,92.87,95.0,92.844,93.761,1890828,TRIP
2014-02-20,94.11,96.91,94.11,96.8,2303687,TRIP
2014-02-21,96.85,97.97,96.215,96.92,1970488,TRIP
2014-02-24,97.0,98.47,96.5,98.26,1307785,TRIP
2014-02-25,98.58,102.695,97.82,101.04,2386261,TRIP
2014-02-26,101.73,102.65,99.21,100.18,1879538,TRIP
2014-02-27,100.19,100.798,99.55,99.72,1396225,TRIP
2014-02-28,100.66,102.85,98.58,100.24,2071347,TRIP
2014-03-03,98.81,100.704,98.1905,100.55,1550358,TRIP
2014-03-04,102.99,107.24,102.551,106.89,2652548,TRIP
2014-03-05,106.74,107.78,105.85,107.3,2297397,TRIP
2014-03-06,107.81,108.73,107.05,108.38,2442839,TRIP
2014-03-07,109.38,109.46,106.53,108.06,2361553,TRIP
2014-03-10,109.16,109.79,106.9,107.54,1478151,TRIP
2014-03-11,107.96,107.96,104.0,104.73,1775016,TRIP
2014-03-12,104.34,107.179,102.54,106.69,2186558,TRIP
2014-03-13,107.28,107.77,102.1085,103.21,1621858,TRIP
2014-03-14,102.82,105.29,102.23,102.95,1621314,TRIP
2014-03-17,104.81,106.9,104.46,104.53,1601982,TRIP
2014-03-18,104.53,106.61,104.3585,105.2,965487,TRIP
2014-03-19,105.03,105.54,102.89,103.76,1338721,TRIP
2014-03-20,103.68,105.25,102.59,103.36,1331528,TRIP
2014-03-21,103.61,104.74,101.4,101.51,1865283,TRIP
2014-03-24,101.85,102.67,96.05,97.58,2407313,TRIP
2014-03-25,98.38,99.75,95.31,96.48,1677506,TRIP
2014-03-26,97.0,97.04,92.41,92.71,2185850,TRIP
2014-03-27,92.26,92.34,88.82,89.95,3591752,TRIP
2014-03-28,89.64,92.14,89.08,90.05,2143704,TRIP
2014-03-31,90.56,92.19,90.07,90.59,1645826,TRIP
2014-04-01,91.23,95.78,90.75,95.55,2618746,TRIP
2014-04-02,95.4,96.33,94.02,95.16,1681142,TRIP
2014-04-03,95.26,96.18,90.82,91.3,1874052,TRIP
2014-04-04,92.19,92.48,83.76,85.69,5284454,TRIP
2014-04-07,85.22,85.49,80.59,83.36,4267866,TRIP
2014-04-08,83.47,87.74,82.79,86.07,3630170,TRIP
2014-04-09,86.18,88.61,85.13,88.11,2471797,TRIP
2014-04-10,87.69,87.96,81.78,81.9,2853636,TRIP
2014-04-11,80.27,82.91,77.68,78.99,3103014,TRIP
2014-04-14,80.15,80.76,78.03,79.77,2133465,TRIP
2014-04-15,80.44,84.08,80.04,83.3,3754478,TRIP
2014-04-16,84.12,86.94,83.39,84.8,2340561,TRIP
2014-04-17,84.31,86.64,83.68,85.68,2320247,TRIP
2014-04-21,85.83,85.91,84.04,84.8,1241022,TRIP
2014-04-22,85.11,87.3,85.01,85.77,1390858,TRIP
2014-04-23,85.93,86.05,82.96,83.28,1322755,TRIP
2014-04-24,84.37,84.46,81.38,83.48,2129355,TRIP
2014-04-25,82.6,83.0,77.12,77.39,3628098,TRIP
2014-04-28,78.34,80.56,75.13,77.28,4101326,TRIP
2014-04-29,78.47,81.58,77.19,80.83,2930976,TRIP
2014-04-30,80.11,81.34,78.91,80.74,2291573,TRIP
2014-05-01,81.51,84.88,81.5,83.5,2373758,TRIP
2014-05-02,83.63,85.571,82.21,82.6,2030217,TRIP
2014-05-05,82.02,84.87,81.4,84.71,2783283,TRIP
2014-05-06,85.22,85.93,80.4225,81.37,5609074,TRIP
2014-05-07,83.95,86.16,80.16,83.99,7148146,TRIP
2014-05-08,82.26,85.94,81.62,83.22,3343170,TRIP
2014-05-09,82.71,84.88,82.67,84.58,1872706,TRIP
2014-05-12,85.4,90.71,85.07,89.51,4327007,TRIP
2014-05-13,89.34,89.51,85.93,86.09,2402430,TRIP
2014-05-14,86.12,86.96,84.07,84.19,2058442,TRIP
2014-05-15,84.08,84.17,81.43,83.61,2521637,TRIP
2014-05-16,83.45,83.74,80.27,82.16,3007236,TRIP
2014-05-19,82.15,86.6,81.9,86.41,2177751,TRIP
2014-05-20,86.05,88.59,85.14,85.87,2959542,TRIP
2014-05-21,86.52,88.345,85.4,88.16,1659202,TRIP
2014-05-22,88.39,91.34,87.17,91.01,2366258,TRIP
2014-05-23,91.13,94.93,90.1,94.42,2532044,TRIP
2014-05-27,94.78,96.749,94.17,95.42,1982234,TRIP
2014-05-28,95.04,95.999,94.2,95.19,1563893,TRIP
2014-05-29,95.92,98.36,95.55,98.2,1770504,TRIP
2014-05-30,98.39,98.62,96.38,97.17,1884209,TRIP
2014-06-02,99.97,100.0,97.26,97.77,1675007,TRIP
2014-06-03,97.22,98.31,95.82,98.0,1620032,TRIP
2014-06-04,97.65,99.59,96.27,99.35,1464391,TRIP
2014-06-05,99.5,103.32,98.77,103.03,3390629,TRIP
2014-06-06,103.14,104.47,102.1,104.05,2085939,TRIP
2014-06-09,104.05,104.2,103.07,103.7,1890570,TRIP
2014-06-10,103.82,104.56,102.22,102.68,1416179,TRIP
2014-06-11,102.43,104.12,101.38,103.52,1376411,TRIP
2014-06-12,104.08,104.25,101.14,101.72,1760420,TRIP
2014-06-13,103.19,103.93,100.76,101.98,2106194,TRIP
2014-06-16,102.0,104.11,101.27,103.97,1595928,TRIP
2014-06-17,104.28,106.5,104.05,104.57,1620658,TRIP
2014-06-18,104.68,105.39,103.03,105.24,1215962,TRIP
2014-06-19,105.88,106.0,101.75,102.98,1236951,TRIP
2014-06-20,103.31,104.61,102.5,103.53,2072833,TRIP
2014-06-23,103.69,104.31,102.17,103.87,1225250,TRIP
2014-06-24,103.59,107.43,103.21,104.68,2149169,TRIP
2014-06-25,104.3,108.63,104.031,108.5,1605398,TRIP
2014-06-26,108.2,108.88,106.6,107.87,1680075,TRIP
2014-06-27,107.66,110.4,107.02,110.21,1586325,TRIP
2014-06-30,110.01,111.24,108.02,108.66,1771433,TRIP
2014-07-01,109.13,109.79,107.9,109.01,1702715,TRIP
2014-07-02,109.0,110.22,107.69,108.12,880853,TRIP
2014-07-03,108.92,109.48,107.76,109.18,952222,TRIP
2014-07-07,109.08,109.14,107.24,107.41,1056318,TRIP
2014-07-08,107.64,107.64,100.61,101.45,2826201,TRIP
2014-07-09,102.01,103.59,101.47,103.52,1921415,TRIP
2014-07-10,100.88,104.36,100.44,103.35,1357475,TRIP
2014-07-11,103.64,105.34,103.34,104.78,916756,TRIP
2014-07-14,103.99,104.205,101.55,104.05,2519990,TRIP
2014-07-15,104.34,104.49,101.78,102.68,1234160,TRIP
2014-07-16,103.32,104.76,101.5,101.96,1201441,TRIP
2014-07-17,101.25,103.74,100.76,101.15,1519823,TRIP
2014-07-18,102.05,104.31,101.58,104.17,1117997,TRIP
2014-07-21,103.57,104.11,101.46,103.14,1223195,TRIP
2014-07-22,104.38,105.33,103.17,104.17,1483796,TRIP
2014-07-23,103.65,107.67,103.65,107.36,3960114,TRIP
2014-07-24,97.0,102.99,95.2605,101.79,10670083,TRIP
2014-07-25,101.81,102.86,98.11,99.88,2507298,TRIP
2014-07-28,100.14,100.8,98.8,99.3,1644441,TRIP
2014-07-29,99.46,100.11,98.87,99.21,1305571,TRIP
2014-07-30,99.98,100.44,98.89,100.02,1221313,TRIP
2014-07-31,98.94,98.94,94.17,94.84,2471271,TRIP
2014-08-01,94.49,95.25,91.78,93.87,2416853,TRIP
2014-08-04,94.16,95.75,93.88,94.79,1527688,TRIP
2014-08-05,94.32,95.4,93.35,94.07,1226432,TRIP
2014-08-06,93.44,95.609,93.27,94.03,909346,TRIP
2014-08-07,94.45,96.64,94.05,94.45,1144225,TRIP
2014-08-08,94.92,95.49,93.74,95.29,875885,TRIP
2014-08-11,95.62,96.31,94.34,95.63,1061930,TRIP
2014-08-12,95.79,96.74,93.87,94.75,1053708,TRIP
2014-08-13,95.59,97.63,94.9152,96.84,1146570,TRIP
2014-08-14,96.84,97.35,96.04,96.97,850456,TRIP
2014-08-15,98.25,98.5,95.78,97.1,1355457,TRIP
2014-08-18,97.56,98.5,97.26,97.96,743591,TRIP
2014-08-19,98.0,98.39,96.13,97.37,1066270,TRIP
2014-08-20,97.46,98.39,96.54,98.15,1109526,TRIP
2014-08-21,98.02,98.15,96.95,97.9,861588,TRIP
2014-08-22,98.27,103.1,97.05,101.99,2019491,TRIP
2014-08-25,102.53,104.19,102.08,103.79,1981196,TRIP
2014-08-26,104.33,105.2243,103.56,104.51,1117009,TRIP
2014-08-27,104.07,104.439,101.55,101.78,1152990,TRIP
2014-08-28,101.15,101.25,98.25,99.37,2186411,TRIP
2014-08-29,99.71,100.78,98.71,99.09,1154749,TRIP
2014-09-02,99.59,99.96,98.45,99.44,1425235,TRIP
2014-09-03,100.14,100.23,98.05,98.28,982694,TRIP
2014-09-04,98.14,99.04,97.5,98.29,1468027,TRIP
2014-09-05,99.4,99.5,97.82,98.26,1701278,TRIP
2014-09-08,98.11,99.42,97.95,99.23,1737909,TRIP
2014-09-09,99.0,100.0,96.345,96.37,2856211,TRIP
2014-09-10,96.53,98.47,95.43,98.03,2491314,TRIP
2014-09-11,97.32,98.63,97.15,98.5,1312372,TRIP
2014-09-12,98.09,99.35,97.46,99.32,1671513,TRIP
2014-09-15,99.23,99.75,94.33,95.22,1890457,TRIP
2014-09-16,94.55,96.62,93.9,95.8,1397276,TRIP
2014-09-17,96.02,96.63,94.825,96.01,1357036,TRIP
2014-09-18,96.29,99.15,96.29,97.95,1507792,TRIP
2014-09-19,98.29,99.57,97.41,98.37,1514328,TRIP
2014-09-22,97.84,98.0,92.82,94.29,2893542,TRIP
2014-09-23,93.96,94.59,92.25,92.95,1794346,TRIP
2014-09-24,92.89,94.75,91.52,94.33,1707330,TRIP
2014-09-25,94.23,94.6,91.065,91.19,1781514,TRIP
2014-09-26,91.51,92.51,90.85,92.15,1420777,TRIP
2014-09-29,91.22,91.88,90.65,90.8,1223610,TRIP
2014-09-30,90.92,92.3,89.1,91.42,1876176,TRIP
2014-10-01,91.01,91.08,88.91,89.49,2138525,TRIP
2014-10-02,89.0,89.94,86.64,88.39,2714919,TRIP
2014-10-03,89.31,90.05,88.62,88.63,3119272,TRIP
2014-10-06,89.18,90.94,88.66,88.92,2890122,TRIP
2014-10-07,88.36,89.18,86.95,86.96,3042931,TRIP
2014-10-08,87.03,89.2,85.82,88.54,2137674,TRIP
2014-10-09,88.75,88.86,84.9707,85.91,2456594,TRIP
2014-10-10,85.35,85.95,82.47,82.59,2249397,TRIP
2014-10-13,82.31,83.4,79.2,79.64,4664913,TRIP
2014-10-14,80.06,81.15,77.47,78.97,3001371,TRIP
2014-10-15,77.19,79.04,75.34,78.89,3103937,TRIP
2014-10-16,76.7,79.98,76.24,79.52,1952951,TRIP
2014-10-17,80.82,81.46,80.5,81.05,1818492,TRIP
2014-10-20,80.76,84.04,80.76,83.54,1832542,TRIP
2014-10-21,85.0,88.35,84.51,88.085,2858443,TRIP
2014-10-22,88.1,88.49,85.89,85.92,1427304,TRIP
2014-10-23,86.67,88.76,85.6,87.63,1365525,TRIP
2014-10-24,87.26,88.41,86.63,88.25,880882,TRIP
2014-10-27,87.54,88.2199,86.33,86.93,990678,TRIP
2014-10-28,87.09,88.83,87.0,88.82,1015951,TRIP
2014-10-29,88.6,88.63,86.77,87.38,1276923,TRIP
2014-10-30,86.74,88.06,85.27,86.31,1535831,TRIP
2014-10-31,88.63,89.67,87.31,88.66,1950783,TRIP
2014-11-03,89.33,89.35,85.0,85.21,2787692,TRIP
2014-11-04,83.66,84.97,82.62,83.79,4905733,TRIP
2014-11-05,73.69,74.4895,71.05,71.95,14041082,TRIP
2014-11-06,72.3,74.49,72.2,74.005,3842558,TRIP
2014-11-07,74.17,74.37,72.8,73.65,1815430,TRIP
2014-11-10,73.72,74.14,72.42,72.89,2006179,TRIP
2014-11-11,72.81,73.265,68.88,69.99,4839667,TRIP
2014-11-12,69.98,70.74,69.35,70.38,2515393,TRIP
2014-11-13,70.6,71.69,68.44,69.02,2692951,TRIP
2014-11-14,69.14,69.98,67.14,69.91,3302482,TRIP
2014-11-17,69.65,70.1799,68.28,68.53,1981805,TRIP
2014-11-18,68.31,70.48,68.31,70.21,3015802,TRIP
2014-11-19,70.32,71.41,69.5,71.4,2793660,TRIP
2014-11-20,71.43,72.28,70.76,71.45,2404878,TRIP
2014-11-21,72.51,72.51,71.11,71.31,1867845,TRIP
2014-11-24,71.85,72.18,70.87,71.815,1583897,TRIP
2014-11-25,71.86,72.02,70.6501,71.86,1540749,TRIP
2014-11-26,71.86,72.97,71.545,72.77,1634857,TRIP
2014-11-28,72.84,74.29,72.83,73.65,1316015,TRIP
2014-12-01,73.5,73.7,70.59,71.05,2255530,TRIP
2014-12-02,72.0,76.97,71.75,76.68,5317340,TRIP
2014-12-03,75.62,76.86,75.31,75.73,3306622,TRIP
2014-12-04,75.75,77.94,75.2139,77.22,2893752,TRIP
2014-12-05,77.58,77.86,76.87,77.14,2071150,TRIP
2014-12-08,76.98,76.98,73.59,74.0,2945244,TRIP
2014-12-09,73.19,74.37,72.5384,74.06,2288990,TRIP
2014-12-10,74.02,74.635,72.15,72.44,2003029,TRIP
2014-12-11,73.0,74.37,72.5,72.8,1923552,TRIP
2014-12-12,72.07,73.6,71.5801,72.38,1458949,TRIP
2014-12-15,73.2,73.69,71.91,72.19,1408452,TRIP
2014-12-16,71.88,72.74,71.145,71.21,1787530,TRIP
2014-12-17,71.38,72.632,71.0,72.53,1959996,TRIP
2014-12-18,73.13,75.09,73.07,75.07,1843522,TRIP
2014-12-19,75.3,75.93,74.84,75.65,2788308,TRIP
2014-12-22,75.75,76.9,75.73,76.87,1733216,TRIP
2014-12-23,77.1,77.409,75.61,75.89,2452159,TRIP
2014-12-24,76.05,76.47,75.93,76.14,373031,TRIP
2014-12-26,76.52,77.19,76.16,76.91,634592,TRIP
2014-12-29,76.64,76.64,75.43,75.76,1365836,TRIP
2014-12-30,75.29,76.37,75.0,75.49,1223323,TRIP
2014-12-31,75.78,76.0,74.5,74.66,2063936,TRIP
2015-01-02,75.57,76.12,73.68,74.59,1374583,TRIP
2015-01-05,74.36,74.49,72.41,72.73,1994694,TRIP
2015-01-06,72.67,73.0,68.84,70.01,2762999,TRIP
2015-01-07,70.84,71.3,70.43,70.84,2017402,TRIP
2015-01-08,69.4,73.56,69.355,73.26,1985376,TRIP
2015-01-09,73.68,74.83,73.09,74.53,2140659,TRIP
2015-01-12,74.7,74.982,70.81,71.45,2081089,TRIP
2015-01-13,72.12,73.61,70.71,71.47,1521721,TRIP
2015-01-14,70.81,71.23,68.27,69.73,2023729,TRIP
2015-01-15,70.0,70.36,66.26,66.39,2220625,TRIP
2015-01-16,66.17,68.28,66.04,68.18,1997598,TRIP
2015-01-20,68.75,69.43,67.48,69.24,1614870,TRIP
2015-01-21,69.0,69.95,68.72,69.35,1433238,TRIP
2015-01-22,69.6,71.29,68.6401,71.12,1850063,TRIP
2015-01-23,70.7,71.53,69.67,69.77,2147164,TRIP
2015-01-26,69.65,70.01,69.07,69.32,1799927,TRIP
2015-01-27,68.46,70.57,67.74,69.1,1674538,TRIP
2015-01-28,69.47,69.99,67.85,67.93,1158190,TRIP
2015-01-29,67.98,68.445,66.48,68.0,1488324,TRIP
2015-01-30,67.39,68.12,66.27,67.01,1753957,TRIP
2015-02-02,67.27,67.83,66.18,67.7,1257732,TRIP
2015-02-03,69.0,70.97,68.57,70.81,2040623,TRIP
2015-02-04,70.62,71.76,70.42,71.18,1724713,TRIP
2015-02-05,71.32,71.59,70.53,70.58,1247068,TRIP
2015-02-06,70.0,70.25,67.79,68.58,2854661,TRIP
2015-02-09,68.15,69.22,68.09,68.47,3818002,TRIP
2015-02-10,69.1,70.23,68.4,69.98,3410253,TRIP
2015-02-11,69.75,70.1675,66.62,67.27,6311062,TRIP
2015-02-12,77.11,84.7,77.0,82.4,12738383,TRIP
2015-02-13,81.74,84.87,80.52,84.81,4572258,TRIP
2015-02-17,84.84,84.88,83.88,84.26,3028991,TRIP
2015-02-18,84.33,85.64,84.08,85.58,3931771,TRIP
2015-02-19,85.92,89.11,85.815,88.66,4075279,TRIP
2015-02-20,88.54,88.93,87.31,88.78,2957785,TRIP
2015-02-23,88.8,89.69,87.37,88.87,2578259,TRIP
2015-02-24,88.46,89.15,87.97,88.5,1819472,TRIP
2015-02-25,88.14,89.5,88.12,89.17,2397173,TRIP
2015-02-26,89.18,90.3,89.17,89.86,2583726,TRIP
2015-02-27,90.17,90.4,88.93,89.25,1800284,TRIP
2015-03-02,89.29,91.25,89.13,91.21,1648430,TRIP
2015-03-03,91.0,91.47,87.86,90.47,4202582,TRIP
2015-03-04,90.45,90.53,87.985,89.24,1963975,TRIP
2015-03-05,89.36,89.49,87.11,87.98,2429581,TRIP
2015-03-06,87.35,87.98,84.93,85.7,2622519,TRIP
2015-03-09,85.7,86.42,84.98,86.01,1476979,TRIP
2015-03-10,84.83,85.23,83.5,84.17,1542717,TRIP
2015-03-11,84.2,84.4,83.15,83.22,1393567,TRIP
2015-03-12,83.43,84.66,83.23,84.15,1377010,TRIP
2015-03-13,83.86,84.27,82.0001,82.52,1353885,TRIP
2015-03-16,83.03,83.57,82.4,83.17,1196177,TRIP
2015-03-17,82.78,83.7,82.33,83.395,1174866,TRIP
2015-03-18,83.1,84.58,82.73,84.31,1676992,TRIP
2015-03-19,84.53,84.96,83.28,83.8,1575020,TRIP
2015-03-20,84.59,86.53,84.04,86.35,3192138,TRIP
2015-03-23,86.61,87.2,86.35,86.51,1864931,TRIP
2015-03-24,86.5,86.5,85.35,85.38,1537912,TRIP
2015-03-25,85.48,85.55,84.02,84.18,2343159,TRIP
2015-03-26,83.82,84.25,82.97,83.62,1378627,TRIP
2015-03-27,83.38,84.15,83.17,83.79,897625,TRIP
2015-03-30,84.31,84.6,83.46,83.61,1096755,TRIP
2015-03-31,83.41,84.18,83.17,83.17,1257318,TRIP
2015-04-01,83.38,83.51,81.58,82.34,1548811,TRIP
2015-04-02,82.48,83.32,82.05,82.505,1159249,TRIP
2015-04-06,80.61,83.855,80.55,83.4,2780027,TRIP
2015-04-07,83.46,83.8,82.8,82.83,952302,TRIP
2015-04-08,83.01,83.9646,82.66,83.05,1128605,TRIP
2015-04-09,83.33,83.8,81.99,83.18,1805338,TRIP
2015-04-10,83.12,83.3,82.51,82.93,1084602,TRIP
2015-04-13,83.13,84.45,83.0,83.52,833221,TRIP
2015-04-14,83.56,83.84,82.05,83.27,1009038,TRIP
2015-04-15,83.33,83.8,82.38,83.09,1062453,TRIP
2015-04-16,83.34,84.62,82.53,82.6,928432,TRIP
2015-04-17,82.0,82.55,79.8808,80.71,2163406,TRIP
2015-04-20,81.06,81.5,80.71,80.97,1416752,TRIP
2015-04-21,81.2,81.4,80.71,81.28,1284603,TRIP
2015-04-22,81.53,82.87,80.84,82.715,1245000,TRIP
2015-04-23,82.34,83.34,82.02,82.785,900158,TRIP
2015-04-24,82.83,83.56,81.41,81.57,1029324,TRIP
2015-04-27,81.91,83.77,81.45,81.69,912518,TRIP
2015-04-28,81.55,82.38,80.96,81.56,1637687,TRIP
2015-04-29,81.26,82.845,81.18,81.7,1653945,TRIP
2015-04-30,81.54,81.68,79.83,80.49,1649259,TRIP
2015-05-01,81.89,83.0,79.82,80.82,1815562,TRIP
2015-05-04,81.33,81.33,79.8,79.91,1998810,TRIP
2015-05-05,78.47,79.82,77.33,77.72,3296464,TRIP
2015-05-06,78.14,78.46,76.275,76.8,4451022,TRIP
2015-05-07,78.18,80.72,75.65,78.47,6611638,TRIP
2015-05-08,79.4,82.25,79.03,81.93,2644673,TRIP
2015-05-11,82.01,82.82,81.11,81.63,1720432,TRIP
2015-05-12,81.01,81.77,80.65,80.82,1515233,TRIP
2015-05-13,80.78,81.51,80.74,81.15,1189976,TRIP
2015-05-14,81.44,82.25,80.93,82.16,1203259,TRIP
2015-05-15,82.18,82.61,81.3,81.83,891927,TRIP
2015-05-18,81.86,82.36,81.34,81.49,1840405,TRIP
2015-05-19,81.97,82.51,80.29,80.65,1305018,TRIP
2015-05-20,80.78,80.9299,79.0,79.77,1790087,TRIP
2015-05-21,79.72,80.19,79.03,79.3,1401186,TRIP
2015-05-22,79.66,80.37,79.66,80.27,1301762,TRIP
2015-05-26,80.11,80.57,77.69,77.77,1802054,TRIP
2015-05-27,77.88,78.63,77.78,78.5,1251631,TRIP
2015-05-28,78.26,78.54,76.79,76.8,1066133,TRIP
2015-05-29,76.71,76.77,75.62,76.26,2177302,TRIP
2015-06-01,76.24,76.94,75.7,76.51,1431460,TRIP
2015-06-02,76.15,77.06,75.762,76.32,982286,TRIP
2015-06-03,76.03,76.22,74.76,75.07,1828929,TRIP
2015-06-04,74.68,75.15,74.1425,75.12,1741807,TRIP
2015-06-05,74.96,76.51,74.7,76.41,1640480,TRIP
2015-06-08,76.29,76.49,75.42,75.485,1894142,TRIP
2015-06-09,75.35,75.73,74.8,75.21,810427,TRIP
2015-06-10,75.63,76.98,75.63,76.475,1167588,TRIP
2015-06-11,76.64,77.09,75.92,76.26,1287746,TRIP
2015-06-12,75.86,76.29,75.48,76.1,930823,TRIP
2015-06-15,75.51,76.0,74.76,75.83,1195991,TRIP
2015-06-16,75.56,76.778,75.56,76.45,962179,TRIP
2015-06-17,76.62,88.79,75.89,87.65,15024654,TRIP
2015-06-18,85.77,91.42,85.65,90.67,8555800,TRIP
2015-06-19,90.69,91.28,89.56,90.94,3659165,TRIP
2015-06-22,91.15,92.0,90.11,90.74,1704690,TRIP
2015-06-23,90.73,90.81,89.41,90.24,1623654,TRIP
2015-06-24,89.93,90.14,88.42,88.98,1319651,TRIP
2015-06-25,89.15,89.15,87.96,88.16,902616,TRIP
2015-06-26,87.97,88.91,87.97,88.84,1160943,TRIP
2015-06-29,87.66,88.5,85.55,85.77,1225790,TRIP
2015-06-30,87.01,87.61,86.02,87.14,1273076,TRIP
2015-07-01,88.0,88.78,86.53,86.9,958210,TRIP
2015-07-02,87.01,87.6699,86.21,86.87,1028351,TRIP
2015-07-06,86.5,86.99,85.898,86.89,1150494,TRIP
2015-07-07,87.03,87.19,84.88,86.83,1214482,TRIP
2015-07-08,85.6,86.73,85.15,85.58,1030292,TRIP
2015-07-09,86.53,87.47,85.96,85.96,990048,TRIP
2015-07-10,87.17,88.57,86.56,88.44,1029170,TRIP
2015-07-13,89.41,90.73,89.05,90.3,1319810,TRIP
2015-07-14,89.97,91.13,89.41,89.68,1377766,TRIP
2015-07-15,89.41,90.96,89.03,90.38,1040274,TRIP
2015-07-16,91.02,91.81,89.98,91.11,1063482,TRIP
2015-07-17,91.3,92.75,90.87,92.18,1305758,TRIP
2015-07-20,92.68,92.8,91.23,91.99,1284650,TRIP
2015-07-21,92.31,92.71,90.06,92.55,1801505,TRIP
2015-07-22,92.59,93.7,91.58,91.75,1600234,TRIP
2015-07-23,92.19,94.0,91.8,93.37,4130338,TRIP
2015-07-24,84.535,86.36,80.39,80.86,7178573,TRIP
2015-07-27,80.35,82.47,78.9301,80.6,3158883,TRIP
2015-07-28,80.85,80.85,79.17,79.34,2622050,TRIP
2015-07-29,78.84,80.1,78.78,79.71,1833510,TRIP
2015-07-30,79.6,79.64,77.75,78.69,2395304,TRIP
2015-07-31,78.79,79.42,77.32,79.38,2082405,TRIP
2015-08-03,79.39,80.05,78.23,78.85,1440735,TRIP
2015-08-04,78.64,79.28,78.04,78.4,1218406,TRIP
2015-08-05,79.68,80.24,77.92,77.96,1965257,TRIP
2015-08-06,77.95,78.1245,74.78,76.12,2371670,TRIP
2015-08-07,76.24,76.41,73.85,74.32,1938404,TRIP
2015-08-10,75.2,75.7,73.87,75.31,1701609,TRIP
2015-08-11,74.55,75.05,73.83,74.67,1886776,TRIP
2015-08-12,73.54,73.85,71.53,73.5,2237658,TRIP
2015-08-13,73.27,73.8763,71.3,71.7,2278887,TRIP
2015-08-14,71.84,72.91,71.55,72.49,1123589,TRIP
2015-08-17,72.3,73.57,71.07,73.5,1133020,TRIP
2015-08-18,73.47,73.47,71.91,72.26,1337450,TRIP
2015-08-19,71.87,72.18,71.14,71.75,1552540,TRIP
2015-08-20,70.79,71.75,70.21,70.38,1995229,TRIP
2015-08-21,69.79,71.12,69.01,69.51,2571965,TRIP
2015-08-24,65.65,69.06,62.5,66.27,2717621,TRIP
2015-08-25,68.63,69.8,66.25,66.54,2429928,TRIP
2015-08-26,67.83,68.72,65.79,68.38,3287961,TRIP
2015-08-27,69.23,70.76,68.66,70.34,1596851,TRIP
2015-08-28,69.72,70.88,69.2,70.6,1230461,TRIP
2015-08-31,70.11,70.84,69.52,69.9,1302996,TRIP
2015-09-01,68.16,69.53,67.89,68.19,1942435,TRIP
2015-09-02,69.34,69.96,68.45,69.73,1031129,TRIP
2015-09-03,69.86,71.16,69.16,69.47,2235334,TRIP
2015-09-04,68.6,68.74,67.12,67.21,1576773,TRIP
2015-09-08,67.5,68.09,67.36,67.6,2224615,TRIP
2015-09-09,68.32,68.53,66.75,66.92,1516492,TRIP
2015-09-10,66.63,68.4,66.34,67.49,1908136,TRIP
2015-09-11,67.36,67.86,65.62,66.92,1881639,TRIP
2015-09-14,67.16,68.34,66.4,67.79,1270048,TRIP
2015-09-15,67.41,70.34,66.27,70.06,2392609,TRIP
2015-09-16,70.36,70.74,69.23,69.9,2070519,TRIP
2015-09-17,69.85,70.49,69.1,69.89,2393022,TRIP
2015-09-18,69.21,70.0999,68.4,68.64,1917877,TRIP
2015-09-21,68.87,69.3,67.99,68.38,883628,TRIP
2015-09-22,67.73,68.38,66.53,67.2,1277211,TRIP
2015-09-23,67.08,67.72,65.66,65.69,1114474,TRIP
2015-09-24,65.1,65.7,64.37,65.46,1480102,TRIP
2015-09-25,65.74,66.485,64.34,64.89,1299831,TRIP
2015-09-28,64.7,65.3,62.79,62.88,1541721,TRIP
2015-09-29,62.97,63.96,62.24,63.42,1181481,TRIP
2015-09-30,64.01,64.3184,62.62,63.02,1568310,TRIP
2015-10-01,63.24,64.34,63.0,64.13,1641629,TRIP
2015-10-02,63.23,66.36,63.07,66.36,1273888,TRIP
2015-10-05,67.3,67.78,66.81,67.24,1224512,TRIP
2015-10-06,67.2,68.16,66.76,66.84,1515108,TRIP
2015-10-07,67.19,68.43,66.14,67.73,955957,TRIP
2015-10-08,67.4,69.65,67.4,69.58,1063330,TRIP
2015-10-09,69.34,69.38,67.57,67.98,1489599,TRIP
2015-10-12,68.01,68.5,66.71,67.48,779228,TRIP
2015-10-13,67.13,68.3,66.43,66.69,819626,TRIP
2015-10-14,81.98,84.5,78.2,83.72,19927605,TRIP
2015-10-15,83.21,83.55,79.82,83.36,4997502,TRIP
2015-10-16,83.7,83.72,81.0901,83.2,2537980,TRIP
2015-10-19,83.39,85.16,82.53,84.14,2316566,TRIP
2015-10-20,84.3,85.08,83.44,84.25,1607060,TRIP
2015-10-21,84.8,84.8,82.0,82.17,1361949,TRIP
2015-10-22,82.4,83.71,81.47,83.56,1855878,TRIP
2015-10-23,85.07,85.15,82.3,82.9,2507132,TRIP
2015-10-26,82.95,84.07,82.53,83.65,1451798,TRIP
2015-10-27,81.99,82.46,80.74,81.76,1395428,TRIP
2015-10-28,81.77,82.35,80.87,81.3,1611853,TRIP
2015-10-29,81.26,82.02,80.74,80.93,1780942,TRIP
2015-10-30,81.27,84.7,80.76,83.78,2182164,TRIP
2015-11-02,83.67,83.72,82.27,83.16,1612202,TRIP
2015-11-03,83.31,84.04,82.05,82.25,2209200,TRIP
2015-11-04,81.81,83.2,81.63,82.62,1475385,TRIP
2015-11-05,83.95,84.56,82.76,83.11,3309442,TRIP
2015-11-06,74.49,77.97,73.57,77.42,8422654,TRIP
2015-11-09,76.44,77.65,74.815,77.12,3653954,TRIP
2015-11-10,76.92,78.53,76.79,78.35,2298340,TRIP
2015-11-11,78.97,81.13,78.145,79.74,2205066,TRIP
2015-11-12,79.16,80.52,78.64,79.15,1643982,TRIP
2015-11-13,78.61,79.15,76.8,77.95,2046400,TRIP
2015-11-16,77.5,78.56,75.78,78.55,1883715,TRIP
2015-11-17,78.37,79.61,77.42,78.12,1517291,TRIP
2015-11-18,78.87,83.77,78.81,83.68,3233963,TRIP
2015-11-19,83.55,85.22,83.06,84.55,2519401,TRIP
2015-11-20,85.01,85.87,84.09,84.98,2166254,TRIP
2015-11-23,84.92,86.195,84.33,84.8,2009452,TRIP
2015-11-24,83.93,83.93,81.88,82.98,2141569,TRIP
2015-11-25,82.9,83.17,82.27,82.77,858845,TRIP
2015-11-27,82.8,83.35,82.31,82.79,558528,TRIP
2015-11-30,82.81,82.98,81.774,82.37,1284856,TRIP
2015-12-01,82.85,83.44,82.479,82.93,981318,TRIP
2015-12-02,82.56,83.32,82.24,82.92,1121359,TRIP
2015-12-03,82.74,84.91,82.581,83.14,2117356,TRIP
2015-12-04,83.06,84.71,82.33,84.37,1712609,TRIP
2015-12-07,83.99,84.48,82.37,83.07,1606913,TRIP
2015-12-08,82.54,83.84,81.89,83.2,881003,TRIP
2015-12-09,82.75,84.17,82.138,82.41,971471,TRIP
2015-12-10,83.84,84.14,82.65,83.52,1219231,TRIP
2015-12-11,82.39,83.47,82.0,82.48,941351,TRIP
2015-12-14,82.39,84.19,82.05,83.8,1447124,TRIP
2015-12-15,84.27,87.08,83.84,85.91,1599684,TRIP
2015-12-16,86.68,87.5,84.61,86.88,1533340,TRIP
2015-12-17,87.17,87.26,85.21,85.38,1095495,TRIP
2015-12-18,84.94,85.74,83.84,84.35,2336466,TRIP
2015-12-21,85.0,85.7899,83.18,84.12,878002,TRIP
2015-12-22,84.48,84.65,83.02,84.4,670910,TRIP
2015-12-23,84.78,85.15,83.66,84.88,1155534,TRIP
2015-12-24,85.09,85.93,84.605,85.45,822998,TRIP
2015-12-28,84.98,85.46,84.17,85.2,1386116,TRIP
2015-12-29,86.0,86.93,85.4501,86.51,582913,TRIP
2015-12-30,86.39,86.83,85.9403,86.15,573692,TRIP
2015-12-31,85.87,86.584,85.2,85.25,551645,TRIP
2016-01-04,83.64,83.76,82.02,82.98,1733885,TRIP
2016-01-05,83.39,83.97,80.95,81.93,1450825,TRIP
2016-01-06,81.34,81.74,79.23,80.1,2521661,TRIP
2016-01-07,78.33,78.94,76.81,77.69,1945155,TRIP
2016-01-08,77.77,78.6,75.92,76.18,1447745,TRIP
2016-01-11,76.66,77.31,75.6,76.95,1357389,TRIP
2016-01-12,77.18,78.8,76.34,77.36,1189363,TRIP
2016-01-13,77.48,78.0,71.58,72.94,2893206,TRIP
2016-01-14,73.21,73.36,69.27,71.92,2897200,TRIP
2016-01-15,69.77,70.69,68.88,70.63,2911221,TRIP
2016-01-19,71.34,72.34,70.07,71.19,2509939,TRIP
2016-01-20,70.03,70.9,65.78,69.26,2480196,TRIP
2016-01-21,69.29,72.46,68.17,69.51,1577910,TRIP
2016-01-22,70.68,72.45,69.77,70.65,1009838,TRIP
2016-01-25,70.76,71.01,69.23,69.49,1117965,TRIP
2016-01-26,69.92,70.44,67.44,69.69,2445487,TRIP
2016-01-27,65.8112,69.14,65.42,67.54,3199382,TRIP
2016-01-28,67.29,68.1,65.0,67.32,2710621,TRIP
2016-01-29,67.31,68.12,66.37,66.76,2624427,TRIP
2016-02-01,66.52,67.64,65.8,67.19,1793687,TRIP
2016-02-02,66.47,66.84,62.1,63.0,3028830,TRIP
2016-02-03,63.7,64.26,60.88,62.77,2068481,TRIP
2016-02-04,62.89,64.52,62.31,63.81,1802391,TRIP
2016-02-05,63.27,63.575,57.2901,58.37,5109284,TRIP
2016-02-08,57.01,57.84,55.285,55.88,4265367,TRIP
2016-02-09,55.32,57.17,53.51,54.09,2689088,TRIP
2016-02-10,54.9,55.99,53.48,54.35,4731478,TRIP
2016-02-11,60.92,64.75,59.49,61.07,9480481,TRIP
2016-02-12,61.0,61.07,57.85,59.9,4257744,TRIP
2016-02-16,60.39,63.47,59.95,63.32,3093796,TRIP
2016-02-17,65.02,67.0,64.07,65.35,3337235,TRIP
2016-02-18,65.41,65.99,62.39,63.07,2286019,TRIP
2016-02-19,62.7,63.77,61.38,63.42,1770758,TRIP
2016-02-22,61.8,63.51,61.37,63.11,2022572,TRIP
2016-02-23,63.0,63.21,60.385,60.7,2534005,TRIP
2016-02-24,60.0,61.155,58.53,60.66,2502986,TRIP
2016-02-25,60.83,62.07,59.76,62.05,1244134,TRIP
2016-02-26,62.19,62.95,61.68,62.38,1677331,TRIP
2016-02-29,62.28,63.3,61.81,62.6,2248288,TRIP
2016-03-01,63.21,66.39,62.73,66.1,2970509,TRIP
2016-03-02,66.07,66.425,64.53,65.32,1806731,TRIP
2016-03-03,65.05,66.62,64.45,65.57,1594075,TRIP
2016-03-04,65.85,65.91,64.22,65.1,1550729,TRIP
2016-03-07,65.04,66.23,63.7,65.5,1983211,TRIP
2016-03-08,65.11,65.95,62.49,62.57,2087889,TRIP
2016-03-09,62.65,63.61,60.02,60.98,2732523,TRIP
2016-03-10,61.45,61.86,59.33,61.02,2228965,TRIP
2016-03-11,61.81,63.75,61.38,63.7,1597813,TRIP
2016-03-14,63.08,68.28,63.0501,66.54,5466989,TRIP
2016-03-15,66.43,66.97,65.55,66.8,2353624,TRIP
2016-03-16,66.82,67.74,66.0101,67.48,1869483,TRIP
2016-03-17,67.22,68.218,65.25,65.31,2083904,TRIP
2016-03-18,65.25,65.27,63.45,64.31,4861334,TRIP
2016-03-21,64.4,65.79,64.36,65.71,1519147,TRIP
2016-03-22,64.0,65.08,63.65,64.04,2060248,TRIP
2016-03-23,64.16,64.3396,61.5075,61.74,2097281,TRIP
2016-03-24,61.72,62.44,60.5,62.23,1683395,TRIP
2016-03-28,62.61,63.14,61.53,62.51,1309485,TRIP
2016-03-29,62.79,65.91,62.02,65.58,2549599,TRIP
2016-03-30,65.93,68.07,65.83,66.58,2249809,TRIP
2016-03-31,66.0,66.845,65.33,66.5,1701402,TRIP
2016-04-01,66.05,67.39,65.1,67.23,1725257,TRIP
2016-04-04,67.44,67.5,64.93,65.09,1155235,TRIP
2016-04-05,64.09,64.79,63.09,63.96,1801696,TRIP
2016-04-06,64.39,65.76,63.85,65.53,1137709,TRIP
2016-04-07,65.23,65.5077,62.58,63.35,2378795,TRIP
2016-04-08,64.07,64.58,61.7,62.24,2389136,TRIP
2016-04-11,62.48,62.86,60.55,60.59,2043410,TRIP
2016-04-12,60.56,61.49,60.2,61.44,1801036,TRIP
2016-04-13,61.96,63.86,61.8,63.79,2267406,TRIP
2016-04-14,63.85,64.27,63.032,63.51,1032688,TRIP
2016-04-15,63.6,63.77,62.29,63.0,1352627,TRIP
2016-04-18,63.06,65.64,62.69,65.44,1904566,TRIP
2016-04-19,65.88,65.88,63.9863,64.54,2299960,TRIP
2016-04-20,64.7,64.84,63.64,64.39,1059518,TRIP
2016-04-21,64.65,65.0,63.39,63.81,1193281,TRIP
2016-04-22,63.47,64.55,62.97,63.34,1442201,TRIP
2016-04-25,63.17,63.47,62.0,62.55,1049499,TRIP
2016-04-26,62.53,63.5923,62.02,62.5,1248951,TRIP
2016-04-27,62.5,63.74,61.96,63.69,1520460,TRIP
2016-04-28,64.12,65.0,63.44,63.6,2886104,TRIP
2016-04-29,64.0,64.98,62.38,64.59,1797504,TRIP
2016-05-02,64.42,65.24,63.9,64.89,1832834,TRIP
2016-05-03,64.27,65.99,63.19,65.83,3946442,TRIP
2016-05-04,64.28,64.82,62.67,63.13,4826901,TRIP
2016-05-05,61.0,65.8,60.56,62.04,7308906,TRIP
2016-05-06,61.6,62.09,59.64,62.07,3181518,TRIP
2016-05-09,62.38,64.95,62.15,63.09,3449066,TRIP
2016-05-10,63.57,66.89,63.56,66.1,3416923,TRIP
2016-05-11,66.21,66.4,65.22,65.67,2264331,TRIP
2016-05-12,66.05,66.05,63.16,63.78,2495409,TRIP
2016-05-13,63.71,64.91,63.67,64.46,1966283,TRIP
2016-05-16,64.51,65.25,64.24,64.9,1187654,TRIP
2016-05-17,64.95,66.8,64.91,65.79,2774216,TRIP
2016-05-18,65.28,65.65,63.41,64.17,2143874,TRIP
2016-05-19,64.07,64.53,62.57,63.25,1594894,TRIP
2016-05-20,63.54,65.19,63.41,64.53,1798674,TRIP
2016-05-23,64.81,68.43,64.53,66.87,3469388,TRIP
2016-05-24,66.92,67.83,66.02,66.07,2302284,TRIP
2016-05-25,66.18,67.22,65.7,66.9,1656713,TRIP
2016-05-26,66.84,67.35,65.8,66.6,1001337,TRIP
2016-05-27,66.54,68.53,66.39,67.32,1303586,TRIP
2016-05-31,67.5,68.08,67.18,67.74,1566651,TRIP
2016-06-01,67.41,67.679,66.06,67.06,863413,TRIP
2016-06-02,66.79,68.7599,66.27,68.63,1284927,TRIP
2016-06-03,68.3,68.41,67.16,68.16,1404108,TRIP
2016-06-06,68.63,71.61,67.92,71.46,3407673,TRIP
2016-06-07,69.78,69.95,68.05,68.63,4475517,TRIP
2016-06-08,69.03,69.87,68.76,69.24,1676216,TRIP
2016-06-09,69.02,70.51,68.85,69.47,1151695,TRIP
2016-06-10,68.76,69.15,66.9004,67.22,1738379,TRIP
2016-06-13,67.02,68.59,66.01,66.11,1579391,TRIP
2016-06-14,65.65,66.37,64.22,65.07,1649849,TRIP
2016-06-15,65.43,66.22,64.7,64.84,1574055,TRIP
2016-06-16,63.99,64.63,62.525,64.39,1814719,TRIP
2016-06-17,64.06,64.77,62.85,63.08,2014676,TRIP
2016-06-20,63.98,65.75,63.62,64.66,2160949,TRIP
2016-06-21,64.91,64.91,63.6301,64.51,1026670,TRIP
2016-06-22,64.34,65.3,64.16,64.74,912839,TRIP
2016-06-23,65.32,66.44,65.02,65.98,1442855,TRIP
2016-06-24,62.71,64.37,61.36,61.87,4606873,TRIP
2016-06-27,61.2,61.665,58.955,60.03,3190199,TRIP
2016-06-28,60.69,61.598,60.3,61.15,1538798,TRIP
2016-06-29,61.97,64.23,61.87,63.89,1966191,TRIP
2016-06-30,64.02,64.85,63.4,64.3,1321134,TRIP
2016-07-01,64.3,65.36,64.28,64.61,1066335,TRIP
2016-07-05,64.15,64.58,63.75,64.3,1430042,TRIP
2016-07-06,63.88,65.12,63.81,64.98,1512486,TRIP
2016-07-07,65.13,66.17,65.0,65.61,1456693,TRIP
2016-07-08,66.09,67.46,66.08,67.13,1495881,TRIP
2016-07-11,67.19,68.53,67.18,68.2,1310539,TRIP
2016-07-12,68.59,70.38,68.33,69.72,2220535,TRIP
2016-07-13,69.89,70.36,68.2,68.59,2552370,TRIP
2016-07-14,69.36,69.9057,68.38,68.53,1197262,TRIP
2016-07-15,68.91,68.91,67.75,68.26,990690,TRIP
2016-07-18,68.06,69.1099,67.87,68.74,1086966,TRIP
2016-07-19,68.49,68.73,68.08,68.55,734202,TRIP
2016-07-20,68.58,69.8,68.11,69.29,1228833,TRIP
2016-07-21,69.36,69.69,68.22,68.69,1029809,TRIP
2016-07-22,69.14,70.23,68.49,70.09,1254142,TRIP
2016-07-25,70.02,70.31,69.45,70.06,1099133,TRIP
2016-07-26,70.05,71.06,69.66,69.94,1338425,TRIP
2016-07-27,70.05,70.22,69.48,69.85,1544054,TRIP
2016-07-28,71.1,71.69,69.67,71.23,1568938,TRIP
2016-07-29,69.5,70.44,69.17,69.97,2420622,TRIP
2016-08-01,70.09,70.7,69.4,70.45,2078481,TRIP
2016-08-02,70.28,70.28,68.24,69.41,2607137,TRIP
2016-08-03,69.31,70.37,68.8,69.49,3674489,TRIP
2016-08-04,64.0,66.13,62.69,63.59,8795389,TRIP
2016-08-05,63.04,63.6,60.73,60.81,5439567,TRIP
2016-08-08,61.0,61.86,60.68,61.84,3592672,TRIP
2016-08-09,62.02,62.3,60.74,61.1,3539224,TRIP
2016-08-10,61.18,61.66,60.94,61.25,2396124,TRIP
2016-08-11,61.26,62.0,61.1,61.59,1563791,TRIP
2016-08-12,61.31,61.95,61.03,61.7,1624314,TRIP
2016-08-15,61.87,62.45,61.62,62.13,1382305,TRIP
2016-08-16,62.07,62.51,61.885,62.0,1609915,TRIP
2016-08-17,62.1,62.27,61.67,62.05,1274610,TRIP
2016-08-18,62.15,62.5,61.795,62.23,1000989,TRIP
2016-08-19,62.13,62.55,61.46,62.0,1388425,TRIP
2016-08-22,62.0,62.0,61.34,61.8,1385294,TRIP
2016-08-23,61.91,63.29,61.871,62.64,1852384,TRIP
2016-08-24,62.72,63.58,61.71,61.93,1189296,TRIP
2016-08-25,62.0,62.45,61.51,61.9,1450680,TRIP
2016-08-26,62.28,63.21,61.975,62.37,1135514,TRIP
2016-08-29,62.25,62.4,61.79,61.94,1295313,TRIP
2016-08-30,62.39,62.51,60.95,61.25,1457591,TRIP
2016-08-31,61.37,61.48,60.75,61.0,1230265,TRIP
2016-09-01,60.91,61.58,60.8,61.32,1024136,TRIP
2016-09-02,61.6,61.96,60.89,61.2,1035119,TRIP
2016-09-06,61.11,61.98,60.64,61.52,1995430,TRIP
2016-09-07,61.81,62.85,61.5828,62.16,1324100,TRIP
2016-09-08,61.95,62.25,61.44,61.8,1037936,TRIP
2016-09-09,61.36,62.97,61.13,61.72,2517765,TRIP
2016-09-12,61.54,63.74,61.54,63.61,2142976,TRIP
2016-09-13,62.86,63.34,62.52,63.04,1475554,TRIP
2016-09-14,62.08,63.38,61.76,61.81,1656163,TRIP
2016-09-15,61.65,62.036,60.95,61.82,1433257,TRIP
2016-09-16,61.69,61.73,60.49,61.29,2782011,TRIP
2016-09-19,61.56,61.64,59.81,60.0,1918491,TRIP
2016-09-20,60.16,60.46,59.72,60.25,1188312,TRIP
2016-09-21,60.5,60.78,59.87,60.54,1350266,TRIP
2016-09-22,60.74,61.43,60.39,61.36,1193797,TRIP
2016-09-23,61.44,62.17,61.21,61.87,1326433,TRIP
2016-09-26,61.65,61.97,61.33,61.89,999651,TRIP
2016-09-27,62.01,64.68,61.92,64.26,3147105,TRIP
2016-09-28,64.37,65.03,63.72,64.08,1525973,TRIP
2016-09-29,63.79,64.42,62.82,63.0,2562317,TRIP
2016-09-30,62.98,63.48,62.96,63.18,1690269,TRIP
2016-10-03,62.9,63.445,62.21,63.35,841938,TRIP
2016-10-04,63.74,64.73,63.41,64.42,1019351,TRIP
2016-10-05,64.75,66.13,64.54,65.87,2138443,TRIP
2016-10-06,65.89,65.89,64.36,64.84,1675302,TRIP
2016-10-07,65.09,65.09,63.6,64.0,1185144,TRIP
2016-10-10,64.24,64.8,64.01,64.6,1203585,TRIP
2016-10-11,64.5,64.6,63.1,63.43,2072689,TRIP
2016-10-12,63.39,63.445,62.5,62.99,1558721,TRIP
2016-10-13,62.66,62.66,61.75,62.24,1737510,TRIP
2016-10-14,62.4,62.65,61.11,61.31,1983138,TRIP
2016-10-17,61.43,61.85,60.69,61.46,1471267,TRIP
2016-10-18,62.66,63.49,62.07,63.19,1666284,TRIP
2016-10-19,63.16,64.24,63.16,63.87,2040040,TRIP
2016-10-20,63.69,63.71,61.91,62.03,1534496,TRIP
2016-10-21,61.87,63.67,61.74,62.96,2069710,TRIP
2016-10-24,63.57,63.94,63.17,63.83,1174848,TRIP
2016-10-25,63.72,64.265,63.105,63.53,812610,TRIP
2016-10-26,62.54,63.52,61.51,61.75,1503632,TRIP
2016-10-27,62.39,62.53,61.24,61.85,1397483,TRIP
2016-10-28,62.48,64.86,61.835,64.34,2363536,TRIP
2016-10-31,64.63,64.74,64.0,64.48,1155706,TRIP
2016-11-01,64.41,64.58,62.93,63.47,1256084,TRIP
2016-11-02,63.38,63.65,61.5,61.63,1262500,TRIP
2016-11-03,61.66,63.25,61.39,62.74,1098684,TRIP
2016-11-04,62.31,64.05,62.31,63.64,1357805,TRIP
2016-11-07,64.6,64.85,63.36,63.43,2595436,TRIP
2016-11-08,63.56,65.562,62.82,63.1,6931425,TRIP
2016-11-09,53.0,56.02,51.0,52.63,18906705,TRIP
2016-11-10,52.7,53.73,51.01,51.83,6272164,TRIP
2016-11-11,51.94,51.94,50.59,51.01,3326432,TRIP
2016-11-14,51.03,51.28,48.52,48.8,5540386,TRIP
2016-11-15,49.57,50.52,49.33,50.02,4645583,TRIP
2016-11-16,49.84,51.2,49.74,50.4,3272105,TRIP
2016-11-17,50.18,51.69,50.099,50.97,2253659,TRIP
2016-11-18,50.77,51.51,50.29,50.79,1338828,TRIP
2016-11-21,51.3,52.045,50.93,51.68,1433253,TRIP
2016-11-22,51.69,52.08,51.23,51.34,1305155,TRIP
2016-11-23,51.0,51.01,50.39,50.79,1060034,TRIP
2016-11-25,50.92,51.4,50.66,51.17,501095,TRIP
2016-11-28,51.06,51.19,50.07,50.18,1925887,TRIP
2016-11-29,50.43,50.82,49.16,49.3,2349047,TRIP
2016-11-30,49.24,49.72,48.25,48.28,2706159,TRIP
2016-12-01,48.34,48.39,46.88,47.16,2264462,TRIP
2016-12-02,47.2,47.35,45.95,46.46,2588672,TRIP
2016-12-05,47.13,48.51,46.69,47.98,2761415,TRIP
2016-12-06,48.13,48.5,47.773,48.17,1379642,TRIP
2016-12-07,48.19,48.405,47.54,47.6,2724765,TRIP
2016-12-08,47.39,48.31,47.25,48.06,1664396,TRIP
2016-12-09,48.17,49.4,48.01,49.23,1811601,TRIP
2016-12-12,49.01,49.36,48.25,48.71,2146347,TRIP
2016-12-13,48.83,49.55,48.66,49.03,1412366,TRIP
2016-12-14,49.02,49.19,47.38,47.62,3847126,TRIP
2016-12-15,47.69,47.98,47.14,47.38,1880917,TRIP
2016-12-16,47.57,48.09,47.18,47.37,4050510,TRIP
2016-12-19,47.53,47.6,46.385,46.45,1919516,TRIP
2016-12-20,47.09,49.75,47.02,48.79,5586721,TRIP
2016-12-21,49.49,49.49,46.205,46.28,2703936,TRIP
2016-12-22,46.43,46.454,45.63,46.39,2677539,TRIP
2016-12-23,46.47,46.69,46.17,46.54,1222638,TRIP
2016-12-27,46.58,47.4825,46.49,47.29,1416035,TRIP
2016-12-28,47.23,47.65,46.64,46.85,1368879,TRIP
2016-12-29,46.75,47.12,46.53,46.95,1622578,TRIP
2016-12-30,47.0,47.27,46.16,46.37,1533636,TRIP
2017-01-03,46.75,47.6319,46.21,47.51,1913990,TRIP
2017-01-04,47.74,48.995,47.63,48.86,2011388,TRIP
2017-01-05,48.89,49.75,48.83,49.2,1734681,TRIP
2017-01-06,49.01,51.06,48.555,50.77,2940673,TRIP
2017-01-09,50.92,51.425,50.4,50.92,2646900,TRIP
2017-01-10,51.07,51.88,50.24,51.31,2572763,TRIP
2017-01-11,51.01,51.92,50.83,51.66,1560165,TRIP
2017-01-12,51.72,52.35,50.81,51.88,2499996,TRIP
2017-01-13,52.03,53.3,52.03,52.92,2254501,TRIP
2017-01-17,52.56,53.58,52.38,52.6,1926548,TRIP
2017-01-18,52.66,53.39,52.46,52.88,1289302,TRIP
2017-01-19,52.9,53.11,51.58,52.16,2097831,TRIP
2017-01-20,52.23,52.92,51.26,51.85,2137540,TRIP
2017-01-23,51.79,51.8454,50.91,51.39,1550456,TRIP
2017-01-24,51.66,52.38,50.76,52.13,1412610,TRIP
2017-01-25,52.75,52.86,52.06,52.65,1892979,TRIP
2017-01-26,52.73,52.84,52.1,52.18,772717,TRIP
2017-01-27,52.46,52.46,51.67,52.0,812887,TRIP
2017-01-30,51.97,52.33,51.23,52.25,1145599,TRIP
2017-01-31,51.98,53.18,51.8,52.9,1405737,TRIP
2017-02-01,52.99,53.47,51.57,51.87,1800906,TRIP
2017-02-02,51.81,52.73,51.3,52.06,1044984,TRIP
2017-02-03,52.4,52.955,52.06,52.61,960986,TRIP
2017-02-06,52.5,52.8702,51.63,51.96,1644297,TRIP
2017-02-07,52.03,52.4,51.5,51.96,1305017,TRIP
2017-02-08,51.96,52.32,51.45,51.89,1786303,TRIP
2017-02-09,52.12,52.9,52.04,52.51,2395161,TRIP
2017-02-10,52.7,52.9,51.82,52.0,2486631,TRIP
2017-02-13,52.02,52.2025,51.33,51.39,2586323,TRIP
2017-02-14,51.5,52.46,50.72,52.19,3855261,TRIP
2017-02-15,52.33,53.29,52.2,52.7,6553366,TRIP
2017-02-16,49.0,50.36,46.8425,46.92,12391044,TRIP
2017-02-17,46.97,47.65,46.32,47.06,5935715,TRIP
2017-02-21,47.25,47.31,46.77,46.84,2424593,TRIP
2017-02-22,45.84,46.16,44.96,45.55,4343788,TRIP
2017-02-23,46.12,46.2,43.21,43.46,6814868,TRIP
2017-02-24,43.15,43.36,42.0,42.62,4670239,TRIP
2017-02-27,42.01,43.2,41.81,42.81,5004487,TRIP
2017-02-28,42.18,42.25,41.147,41.47,3918310,TRIP
2017-03-01,41.79,41.9,40.74,41.47,3881821,TRIP
2017-03-02,40.85,41.5303,40.45,40.82,3173973,TRIP
2017-03-03,40.94,41.785,40.81,41.74,3667698,TRIP
2017-03-06,41.5,41.685,40.81,41.6,3430341,TRIP
2017-03-07,41.35,41.92,41.1,41.31,3401785,TRIP
2017-03-08,41.23,44.06,41.2,43.83,7547721,TRIP
2017-03-09,43.94,44.6,43.1167,43.59,4063861,TRIP
2017-03-10,43.72,44.35,43.275,43.6,2706853,TRIP
2017-03-13,43.62,44.0,43.15,43.51,1482343,TRIP
2017-03-14,43.4,43.5,41.94,42.26,1819716,TRIP
2017-03-15,42.44,42.88,41.995,42.71,1910256,TRIP
2017-03-16,42.82,43.18,42.61,43.07,1522658,TRIP
2017-03-17,43.23,43.39,42.88,43.27,2213001,TRIP
2017-03-20,43.19,43.399,42.82,43.0,1307757,TRIP
2017-03-21,43.26,43.36,41.645,41.71,2304181,TRIP
2017-03-22,41.8,41.8,40.87,41.4,2869119,TRIP
2017-03-23,41.35,42.7,40.92,42.52,5023091,TRIP
2017-03-24,42.73,43.02,42.45,42.69,2440526,TRIP
2017-03-27,42.33,42.94,42.0,42.66,1548733,TRIP
2017-03-28,42.52,43.42,42.5,43.13,1793289,TRIP
2017-03-29,43.1,43.77,42.83,43.65,1706971,TRIP
2017-03-30,43.5,43.58,42.8,43.31,2848970,TRIP
2017-03-31,43.38,43.62,43.02,43.16,2435647,TRIP
2017-04-03,43.26,43.44,42.16,42.77,3074130,TRIP
2017-04-04,42.54,42.76,41.58,41.64,2186776,TRIP
2017-04-05,41.78,42.33,41.35,41.76,4075598,TRIP
2017-04-06,41.94,42.7525,41.75,42.3,4144477,TRIP
2017-04-07,42.29,42.59,42.04,42.06,3169424,TRIP
2017-04-10,42.2,42.63,42.03,42.24,3605844,TRIP
2017-04-11,42.08,42.14,41.12,41.45,3849454,TRIP
2017-04-12,41.45,42.1,41.2,41.5,1875367,TRIP
2017-04-13,41.5,41.755,41.16,41.36,1830721,TRIP
2017-04-17,41.72,41.8,40.89,41.77,3688579,TRIP
2017-04-18,41.49,42.095,41.14,41.97,1922392,TRIP
2017-04-19,42.18,42.89,41.96,42.03,2355633,TRIP
2017-04-20,42.28,42.995,42.15,42.71,1928027,TRIP
2017-04-21,42.68,43.055,42.32,42.65,5112946,TRIP
2017-04-24,43.1,43.8,42.82,43.34,2487250,TRIP
2017-04-25,43.48,43.9396,42.77,43.65,1923598,TRIP
2017-04-26,43.7,44.86,43.68,44.5,2920941,TRIP
2017-04-27,44.51,45.31,44.11,45.1,3647898,TRIP
2017-04-28,45.2,45.2,43.66,45.01,3961697,TRIP
2017-05-01,45.03,45.5,44.77,44.96,2079307,TRIP
2017-05-02,45.07,46.12,44.74,46.1,2638755,TRIP
2017-05-03,46.13,46.23,44.85,45.11,2751495,TRIP
2017-05-04,45.12,45.95,45.02,45.89,2878432,TRIP
2017-05-05,45.86,46.45,45.73,46.17,1870504,TRIP
2017-05-08,46.18,47.38,46.03,47.03,3887262,TRIP
2017-05-09,47.1,48.1,46.82,46.92,4388598,TRIP
2017-05-10,49.8,50.95,46.7,47.99,8630400,TRIP
2017-05-11,47.36,47.52,45.51,45.63,4102770,TRIP
2017-05-12,46.09,46.68,45.573,46.25,2167862,TRIP
2017-05-15,46.4,47.08,46.2,46.67,2019295,TRIP
2017-05-16,47.04,47.04,45.52,45.62,2624565,TRIP
2017-05-17,45.0,45.53,43.76,43.97,4214357,TRIP
2017-05-18,43.97,44.93,43.66,44.61,1837550,TRIP
2017-05-19,44.74,44.74,43.89,44.08,2076659,TRIP
2017-05-22,44.3,44.56,42.46,42.97,4673478,TRIP
2017-05-23,42.93,42.93,40.67,40.87,5647560,TRIP
2017-05-24,40.77,40.905,39.93,40.8,4190519,TRIP
2017-05-25,40.81,40.83,39.79,39.82,3494583,TRIP
2017-05-26,39.25,39.68,38.32,39.07,4865381,TRIP
2017-05-30,38.91,39.23,38.66,39.06,3327195,TRIP
2017-05-31,39.25,39.315,38.23,38.51,3300988,TRIP
2017-06-01,38.65,40.14,38.65,39.97,3159138,TRIP
2017-06-02,40.0,40.11,38.76,39.13,2283163,TRIP
2017-06-05,39.13,39.29,38.77,39.04,1524912,TRIP
2017-06-06,38.93,38.93,38.01,38.07,2281971,TRIP
2017-06-07,38.2,38.5,36.85,37.28,3250686,TRIP
2017-06-08,36.97,37.65,36.96,37.39,2049526,TRIP
2017-06-09,37.31,37.79,37.05,37.48,2790861,TRIP
2017-06-12,37.42,38.4,37.34,37.81,2491114,TRIP
2017-06-13,37.95,38.81,37.88,38.78,2560325,TRIP
2017-06-14,38.92,39.39,38.44,38.57,2316519,TRIP
2017-06-15,38.26,38.37,37.4,37.91,1400041,TRIP
2017-06-16,37.77,37.98,37.34,37.91,3408676,TRIP
2017-06-19,37.07,37.39,35.96,36.1,3865196,TRIP
2017-06-20,36.09,36.58,35.69,36.01,2467245,TRIP
2017-06-21,36.1,36.1,35.34,35.82,1601888,TRIP
2017-06-22,35.82,36.23,35.61,35.74,1685699,TRIP
2017-06-23,35.85,36.995,35.71,36.96,3927839,TRIP
2017-06-26,37.07,37.3531,36.62,36.67,2011236,TRIP
2017-06-27,36.79,37.25,36.24,36.49,1425486,TRIP
2017-06-28,37.06,38.73,37.0,38.14,3995109,TRIP
2017-06-29,38.02,38.49,37.2202,38.0,2118901,TRIP
2017-06-30,38.2,38.91,38.14,38.2,2032617,TRIP
2017-07-03,38.48,38.79,38.21,38.48,1092058,TRIP
2017-07-05,38.45,38.64,37.45,37.78,2263014,TRIP
2017-07-06,37.68,37.85,36.6,36.66,2046224,TRIP
2017-07-07,36.68,37.15,36.53,36.64,1451505,TRIP
2017-07-10,36.6,36.7,36.05,36.19,1951593,TRIP
2017-07-11,36.23,36.85,35.99,36.41,1476867,TRIP
2017-07-12,36.74,37.58,36.35,37.31,1758177,TRIP
2017-07-13,37.37,38.15,37.31,38.03,1504247,TRIP
2017-07-14,38.14,38.55,37.79,38.13,1486467,TRIP
2017-07-17,38.13,38.69,37.805,38.0,945933,TRIP
2017-07-18,38.0,38.31,37.75,38.28,1540850,TRIP
2017-07-19,39.1,39.84,38.63,39.6,3720987,TRIP
2017-07-20,39.6,39.76,37.87,37.89,2119418,TRIP
2017-07-21,37.86,38.09,36.819,37.54,2360005,TRIP
2017-07-24,37.48,37.66,37.0,37.27,1453789,TRIP
2017-07-25,37.56,38.93,37.1401,38.82,1849097,TRIP
2017-07-26,39.04,39.49,38.55,39.06,2590882,TRIP
2017-07-27,39.01,39.36,38.13,38.53,2970340,TRIP
2017-07-28,38.0,39.77,38.0,39.38,4365185,TRIP
2017-07-31,39.43,39.4999,38.43,39.02,2454928,TRIP
2017-08-01,39.24,39.2565,37.11,37.35,3462311,TRIP
2017-08-02,37.26,37.65,36.86,37.57,2702717,TRIP
2017-08-03,37.58,37.97,37.21,37.81,2030555,TRIP
2017-08-04,38.0,39.7799,37.86,39.51,3876744,TRIP
2017-08-07,39.49,40.27,39.25,39.56,4572142,TRIP
2017-08-08,39.58,39.98,38.85,39.55,5473148,TRIP
2017-08-09,36.55,40.82,35.55,40.54,15180138,TRIP
2017-08-10,40.23,41.7,39.37,39.71,7591692,TRIP
2017-08-11,39.83,42.36,39.78,42.18,5517517,TRIP
2017-08-14,42.36,42.38,41.33,41.48,4504574,TRIP
2017-08-15,41.38,41.54,40.61,40.66,3074883,TRIP
2017-08-16,40.91,41.73,40.07,40.17,3216819,TRIP
2017-08-17,39.77,40.31,39.17,39.21,3799505,TRIP
2017-08-18,39.03,40.22,38.95,39.92,2591061,TRIP
2017-08-21,39.93,40.64,39.79,40.48,2258788,TRIP
2017-08-22,40.66,41.17,40.42,41.09,1729138,TRIP
2017-08-23,40.86,41.62,40.52,41.34,1677119,TRIP
2017-08-24,42.0,43.86,42.0,43.32,4618961,TRIP
2017-08-25,42.24,42.88,41.29,41.72,4011818,TRIP
2017-08-28,41.64,42.06,41.17,41.98,1776653,TRIP
2017-08-29,41.6,41.83,40.86,41.69,2329700,TRIP
2017-08-30,41.79,42.99,41.09,42.57,1909579,TRIP
2017-08-31,42.64,43.195,42.321,42.73,1934427,TRIP
2017-09-01,42.91,43.39,42.67,42.74,2107228,TRIP
2017-09-05,42.59,44.84,42.59,44.55,3708766,TRIP
2017-09-06,43.52,44.51,42.52,44.31,3834132,TRIP
2017-09-07,44.35,45.97,44.06,45.81,3509945,TRIP
2017-09-08,45.63,45.75,44.73,45.06,2409288,TRIP
2017-09-11,45.38,45.47,44.3,44.48,2792493,TRIP
2017-09-12,44.5,45.3,44.5,44.82,2814469,TRIP
2017-09-13,44.65,44.72,44.08,44.41,2313559,TRIP
2017-09-14,44.21,44.58,42.84,42.97,2683796,TRIP
2017-09-15,43.15,44.09,42.65,43.93,2890091,TRIP
2017-09-18,44.22,44.8125,43.32,43.59,1757055,TRIP
2017-09-19,43.73,44.09,43.25,43.6,1762768,TRIP
2017-09-20,43.6,44.05,43.31,43.92,1541975,TRIP
2017-09-21,43.87,44.64,43.5001,44.24,1449673,TRIP
2017-09-22,44.29,44.5,44.08,44.365,1151477,TRIP
2017-09-25,43.51,43.59,39.91,41.225,8597281,TRIP
2017-09-26,41.49,42.14,40.86,41.13,2185672,TRIP
2017-09-27,40.93,42.17,40.6225,41.94,2323587,TRIP
2017-09-28,41.81,42.17,40.38,40.46,2735527,TRIP
2017-09-29,40.73,41.1,40.49,40.53,1552768,TRIP
2017-10-02,41.11,41.81,40.06,40.98,2081460,TRIP
2017-10-03,40.92,41.94,40.52,41.84,2447933,TRIP
2017-10-04,42.02,43.44,41.85,43.4,2185436,TRIP
2017-10-05,43.39,44.01,42.65,43.61,3015388,TRIP
2017-10-06,43.73,43.78,41.23,41.61,2415759,TRIP
2017-10-09,41.55,42.18,41.26,42.04,1491705,TRIP
2017-10-10,42.28,42.39,40.84,40.99,2331283,TRIP
2017-10-11,41.2,41.67,40.3,40.33,2273789,TRIP
2017-10-12,40.18,40.46,39.15,39.53,2490496,TRIP
2017-10-13,39.7,40.29,39.35,39.4,1918147,TRIP
2017-10-16,39.41,39.805,38.78,39.72,1840954,TRIP
2017-10-17,39.71,40.56,39.5,40.36,1702543,TRIP
2017-10-18,40.46,40.46,39.73,40.01,1905916,TRIP
2017-10-19,39.81,40.69,39.57,40.48,1476873,TRIP
2017-10-20,40.66,40.77,40.19,40.3,1595687,TRIP
2017-10-23,40.36,40.5501,39.68,39.74,1428472,TRIP
2017-10-24,40.46,40.46,38.47,39.3,2509428,TRIP
2017-10-25,38.37,38.5,37.25,37.59,5388447,TRIP
2017-10-26,37.67,38.28,37.3,37.75,3405432,TRIP
2017-10-27,36.7,37.2,35.88,37.05,6175941,TRIP
2017-10-30,36.95,37.67,36.8451,37.35,1936484,TRIP
2017-10-31,37.4,38.22,36.58,37.5,6647682,TRIP
2017-11-01,37.76,38.47,37.675,37.87,2634982,TRIP
2017-11-02,37.72,38.9,37.72,38.49,3116875,TRIP
2017-11-03,38.68,38.94,38.03,38.88,2402720,TRIP
2017-11-06,39.05,39.75,38.57,39.53,5447425,TRIP
2017-11-07,34.71,34.8,30.21,30.35,29448781,TRIP
2017-11-08,30.19,32.32,29.79,31.66,13228319,TRIP
2017-11-09,31.03,32.09,31.02,31.56,5674546,TRIP
2017-11-10,31.49,31.69,30.93,31.19,2806812,TRIP
2017-11-13,30.8,31.17,30.4,30.75,3822766,TRIP
2017-11-14,30.49,30.8525,29.99,30.06,4820902,TRIP
2017-11-15,30.0,30.66,29.5,30.53,4001553,TRIP
2017-11-16,30.55,30.835,29.97,30.33,4527532,TRIP
2017-11-17,30.24,30.64,29.82,30.59,3275467,TRIP
2017-11-20,30.51,30.92,30.15,30.48,3397968,TRIP
2017-11-21,30.51,32.96,30.5,32.81,12363141,TRIP
2017-11-22,32.77,34.48,32.31,34.19,8414153,TRIP
2017-11-24,34.13,34.3403,33.62,34.17,2253458,TRIP
2017-11-27,34.44,35.6699,34.13,34.4,4879482,TRIP
2017-11-28,34.35,34.74,33.95,34.71,5013255,TRIP
2017-11-29,34.85,35.32,34.44,34.57,3512604,TRIP
2017-11-30,34.51,35.17,34.38,34.62,3026405,TRIP
2017-12-01,34.63,34.78,34.05,34.29,2592522,TRIP
2017-12-04,34.66,35.44,34.33,34.76,3510499,TRIP
2017-12-05,34.71,34.95,34.25,34.39,2194122,TRIP
2017-12-06,34.25,34.705,34.09,34.42,2150522,TRIP
2017-12-07,34.37,34.65,34.13,34.45,2536590,TRIP
2017-12-08,34.67,35.1,34.31,34.5,2650632,TRIP
2017-12-11,34.49,35.55,34.3,35.32,2890787,TRIP
2017-12-12,35.06,35.71,35.0,35.1,2665135,TRIP
2017-12-13,35.24,35.52,34.64,34.71,2493925,TRIP
2017-12-14,34.72,34.91,34.4,34.49,2135790,TRIP
2017-12-15,34.5,35.3,34.2,35.03,4899089,TRIP
2017-12-18,35.23,35.995,35.19,35.46,3732339,TRIP
2017-12-19,35.32,35.5,34.41,34.77,2902274,TRIP
2017-12-20,34.99,34.99,34.385,34.46,2656224,TRIP
2017-12-21,34.49,35.085,34.47,34.74,2400301,TRIP
2017-12-22,34.76,34.76,34.42,34.57,1383403,TRIP
2017-12-26,34.63,34.67,34.25,34.53,1446233,TRIP
2017-12-27,34.54,34.66,34.3401,34.53,1318206,TRIP
2017-12-28,34.53,34.8,34.0,34.5,1890614,TRIP
2017-12-29,34.52,34.68,34.25,34.46,1390279,TRIP
2018-01-02,34.61,34.88,34.15,34.77,2588888,TRIP
2018-01-03,34.96,35.5,34.67,34.97,1998506,TRIP
2018-01-04,35.22,35.41,34.24,34.92,2805328,TRIP
2018-01-05,34.98,35.145,34.65,34.73,1763572,TRIP
2018-01-08,34.6,34.83,34.265,34.67,1865602,TRIP
2018-01-09,34.87,34.88,34.45,34.59,1478272,TRIP
2018-01-10,34.36,34.62,34.16,34.49,2243615,TRIP
2018-01-11,34.59,35.61,34.42,35.28,4183064,TRIP
2018-01-12,35.43,36.675,35.25,36.54,4419340,TRIP
2018-01-16,37.36,37.42,35.78,35.89,4054983,TRIP
2018-01-17,36.21,36.23,35.17,35.9,4656368,TRIP
2018-01-18,35.91,36.47,35.15,35.62,2940983,TRIP
2018-01-19,35.54,35.8,35.055,35.45,3190837,TRIP
2018-01-22,35.49,37.265,35.15,37.2,3137865,TRIP
2018-01-23,37.19,38.17,36.26,36.3,3377347,TRIP
2018-01-24,36.35,36.83,35.84,36.31,2360976,TRIP
2018-01-25,36.77,36.8,35.58,36.49,1680501,TRIP
2018-01-26,36.8,36.97,36.12,36.78,1199350,TRIP
2018-01-29,36.55,37.48,36.14,36.33,1943966,TRIP
2018-01-30,36.04,36.11,34.88,34.9,2064581,TRIP
2018-01-31,34.99,35.14,34.09,34.67,2665955,TRIP
2018-02-01,34.28,34.95,34.23,34.62,1516931,TRIP
2018-02-02,34.44,34.93,34.0791,34.35,1493803,TRIP
2018-02-05,34.34,36.2,34.18,35.62,4758249,TRIP
2018-02-06,34.89,41.31,34.76,40.84,11626468,TRIP
2018-02-07,40.51,41.34,40.0,41.05,4229383,TRIP
2013-02-08,73.0,73.55,72.7722,73.27,864871,TROW
2013-02-11,73.22,73.36,72.825,73.13,964890,TROW
2013-02-12,73.26,73.92,73.26,73.75,825789,TROW
2013-02-13,74.2,74.44,73.65,74.21,1106215,TROW
2013-02-14,74.03,74.33,73.7,73.84,1361082,TROW
2013-02-15,73.4,73.57,72.62,73.13,2210637,TROW
2013-02-19,73.36,73.91,73.09,73.81,1374366,TROW
2013-02-20,73.7,73.79,72.07,72.1,1650339,TROW
2013-02-21,72.03,72.32,71.14,71.41,1328896,TROW
2013-02-22,71.85,72.17,71.36,71.91,1590173,TROW
2013-02-25,72.52,72.61,70.04,70.11,1948101,TROW
2013-02-26,70.45,70.81,69.86,70.48,1504323,TROW
2013-02-27,69.97,72.037,69.85,71.72,1253203,TROW
2013-02-28,71.34,71.8575,71.15,71.19,1663658,TROW
2013-03-01,71.21,71.865,70.23,71.74,1229329,TROW
2013-03-04,71.56,72.58,71.3,72.58,1201907,TROW
2013-03-05,72.97,74.21,72.67,73.93,1355192,TROW
2013-03-06,74.36,74.65,73.91,74.22,1201642,TROW
2013-03-07,74.47,74.89,73.96,74.81,1160435,TROW
2013-03-08,75.45,75.45,74.46,75.2,1351244,TROW
2013-03-11,74.59,75.27,74.2,75.19,1320693,TROW
2013-03-12,75.05,75.26,74.21,74.62,970532,TROW
2013-03-13,74.78,75.16,74.55,75.05,940084,TROW
2013-03-14,75.44,76.0,75.23,75.44,1505626,TROW
2013-03-15,75.03,75.95,74.77,75.56,2406239,TROW
2013-03-18,74.77,75.19,74.36,74.71,1286352,TROW
2013-03-19,75.03,75.11,73.78,74.31,1621219,TROW
2013-03-20,75.06,75.8,74.48,74.79,1244205,TROW
2013-03-21,74.43,74.75,73.4,73.71,1350635,TROW
2013-03-22,71.67,74.75,71.67,74.12,1081993,TROW
2013-03-25,74.54,74.65,73.5,73.88,1196631,TROW
2013-03-26,74.09,74.79,73.93,74.76,1067992,TROW
2013-03-27,74.1,74.59,73.7076,74.15,1340721,TROW
2013-03-28,74.17,75.08,74.03,74.87,1099583,TROW
2013-04-01,75.0,75.11,74.01,74.26,733954,TROW
2013-04-02,74.77,75.02,74.32,74.85,1325415,TROW
2013-04-03,74.67,74.97,73.07,73.25,1170691,TROW
2013-04-04,73.64,74.4,73.37,73.89,803765,TROW
2013-04-05,72.84,73.38,72.19,73.26,928861,TROW
2013-04-08,73.23,74.2,72.94,74.19,887224,TROW
2013-04-09,74.39,75.03,74.08,74.44,1036617,TROW
2013-04-10,74.61,76.17,74.45,76.06,1152404,TROW
2013-04-11,76.26,77.14,76.0,76.89,1138170,TROW
2013-04-12,76.75,76.99,76.07,76.8,939987,TROW
2013-04-15,76.62,76.77,74.33,74.36,1171667,TROW
2013-04-16,75.04,76.12,74.74,76.07,1079976,TROW
2013-04-17,75.18,75.33,73.955,74.58,1437018,TROW
2013-04-18,74.63,74.89,73.276,73.49,962270,TROW
2013-04-19,73.8,74.77,73.1301,74.53,1571091,TROW
2013-04-22,75.27,75.27,73.76,74.99,917554,TROW
2013-04-23,75.57,76.41,75.2,76.29,1038801,TROW
2013-04-24,75.0,75.0,71.55,72.75,2776599,TROW
2013-04-25,72.6,73.045,71.32,71.68,3375756,TROW
2013-04-26,71.79,72.125,71.01,71.02,2338710,TROW
2013-04-29,71.47,71.81,70.93,71.48,2194019,TROW
2013-04-30,71.76,72.67,71.5,72.5,1887574,TROW
2013-05-01,72.29,72.8,71.7,71.71,1435718,TROW
2013-05-02,71.81,72.9,71.66,72.36,1302630,TROW
2013-05-03,73.21,73.89,73.02,73.25,1099013,TROW
2013-05-06,73.18,73.615,72.84,73.28,838340,TROW
2013-05-07,73.62,74.02,73.15,73.55,1286533,TROW
2013-05-08,73.63,74.9,73.24,74.86,1276239,TROW
2013-05-09,74.63,75.13,74.3,74.45,894885,TROW
2013-05-10,74.81,75.19,74.25,75.19,1035680,TROW
2013-05-13,75.14,75.68,74.58,75.19,1284787,TROW
2013-05-14,75.08,76.7,75.0578,76.65,1420455,TROW
2013-05-15,76.46,77.6,75.8,77.58,1635273,TROW
2013-05-16,77.48,78.21,77.111,77.25,1626792,TROW
2013-05-17,77.49,78.45,77.49,78.36,1256347,TROW
2013-05-20,78.38,79.59,78.014,78.36,1600348,TROW
2013-05-21,78.99,79.4101,78.43,78.62,1238068,TROW
2013-05-22,78.56,80.13,77.36,77.73,1849977,TROW
2013-05-23,76.46,77.37,75.9,76.85,1509319,TROW
2013-05-24,76.14,76.93,75.9,76.92,930032,TROW
2013-05-28,77.92,78.38,77.662,77.96,1442444,TROW
2013-05-29,77.43,77.885,76.82,77.22,1068904,TROW
2013-05-30,77.48,78.07,76.69,77.51,797877,TROW
2013-05-31,77.25,77.89,75.83,75.91,1504741,TROW
2013-06-03,76.39,76.57,75.031,75.98,1879803,TROW
2013-06-04,75.95,76.5825,74.8764,75.23,915370,TROW
2013-06-05,74.97,75.42,73.19,73.26,1430821,TROW
2013-06-06,73.08,73.99,72.51,73.99,1099938,TROW
2013-06-07,74.84,75.77,73.9,75.68,933986,TROW
2013-06-10,76.08,76.29,75.06,75.46,905220,TROW
2013-06-11,74.44,74.95,73.73,73.95,859186,TROW
2013-06-12,74.76,74.81,72.37,72.46,1178549,TROW
2013-06-13,72.46,74.37,72.24,74.35,1032950,TROW
2013-06-14,74.4,74.4,73.11,73.4,940551,TROW
2013-06-17,73.51,75.05,72.66,74.5,1015918,TROW
2013-06-18,74.67,75.84,74.19,75.62,916300,TROW
2013-06-19,75.8,76.25,74.66,74.71,1829440,TROW
2013-06-20,73.72,74.255,72.47,72.68,1594405,TROW
2013-06-21,72.93,73.16,71.36,72.07,2873089,TROW
2013-06-24,72.34,72.39,70.07,70.56,2132167,TROW
2013-06-25,71.81,72.698,71.09,72.34,1585066,TROW
2013-06-26,73.15,73.68,72.83,73.19,1235294,TROW
2013-06-27,73.55,74.14,73.31,73.66,1147212,TROW
2013-06-28,73.02,73.66,72.46,73.2,1695578,TROW
2013-07-01,73.59,74.52,73.465,73.67,1362988,TROW
2013-07-02,72.9,74.25,72.9,73.99,1128225,TROW
2013-07-03,73.51,74.25,73.19,74.06,683911,TROW
2013-07-05,74.83,75.39,74.18,75.37,922681,TROW
2013-07-08,75.74,76.19,75.33,75.89,1229844,TROW
2013-07-09,76.62,76.854,75.55,76.56,1122291,TROW
2013-07-10,76.2,76.51,74.98,75.56,1728601,TROW
2013-07-11,76.62,77.79,76.52,77.44,2332532,TROW
2013-07-12,77.42,77.71,76.71,77.45,1231895,TROW
2013-07-15,77.49,78.36,77.45,77.95,918977,TROW
2013-07-16,78.15,78.29,77.44,77.58,850328,TROW
2013-07-17,78.29,78.3,77.63,78.17,1024362,TROW
2013-07-18,78.14,78.95,78.14,78.35,1026911,TROW
2013-07-19,78.48,79.19,77.63,79.18,1372346,TROW
2013-07-22,79.85,80.1,78.8136,80.01,1215964,TROW
2013-07-23,80.0,80.26,79.53,79.59,1360246,TROW
2013-07-24,74.6,76.99,74.6,75.61,3726983,TROW
2013-07-25,75.82,76.53,75.2,75.73,2267113,TROW
2013-07-26,75.6,76.3,75.07,76.25,1075892,TROW
2013-07-29,74.21,75.88,74.03,74.63,1966632,TROW
2013-07-30,75.01,75.33,74.4532,74.57,1875816,TROW
2013-07-31,73.91,75.96,73.91,75.24,2398884,TROW
2013-08-01,76.03,77.03,75.64,76.75,1383995,TROW
2013-08-02,76.36,76.74,75.79,76.35,1301773,TROW
2013-08-05,76.32,76.32,75.7,75.87,896696,TROW
2013-08-06,75.79,76.06,75.25,75.43,944594,TROW
2013-08-07,75.42,75.42,74.33,74.49,1477890,TROW
2013-08-08,75.08,75.39,74.4,75.24,1427241,TROW
2013-08-09,74.715,75.5104,74.37,74.68,926463,TROW
2013-08-12,74.23,74.44,73.64,73.99,1003190,TROW
2013-08-13,76.96,76.96,73.75,74.58,1408476,TROW
2013-08-14,74.61,74.866,73.7,73.87,1684343,TROW
2013-08-15,73.18,73.37,72.2,72.72,1901130,TROW
2013-08-16,72.75,73.1,72.1601,72.75,1568088,TROW
2013-08-19,72.66,72.73,71.73,71.74,848206,TROW
2013-08-20,71.76,72.9,71.45,72.57,1106220,TROW
2013-08-21,72.0,72.59,71.45,71.75,1121654,TROW
2013-08-22,72.0,72.87,72.0,72.62,878114,TROW
2013-08-23,72.68,72.7,71.88,72.58,725682,TROW
2013-08-26,72.35,72.81,71.69,71.79,1336901,TROW
2013-08-27,70.87,71.21,70.22,70.3,1404541,TROW
2013-08-28,70.17,71.01,70.05,70.5,1312527,TROW
2013-08-29,70.25,71.2499,70.09,70.76,836838,TROW
2013-08-30,70.99,71.0,69.97,70.14,997460,TROW
2013-09-03,70.94,71.55,69.95,70.7,1018857,TROW
2013-09-04,70.88,71.27,70.34,70.83,1354545,TROW
2013-09-05,70.89,71.42,70.65,70.94,879473,TROW
2013-09-06,71.23,71.2599,69.9,70.72,1053481,TROW
2013-09-09,71.12,71.21,70.75,71.15,2103614,TROW
2013-09-10,71.82,72.223,71.22,72.04,1104015,TROW
2013-09-11,71.63,71.89,71.12,71.58,1247583,TROW
2013-09-12,71.49,71.85,71.185,71.61,1492628,TROW
2013-09-13,71.88,71.89,70.97,71.56,921812,TROW
2013-09-16,72.84,72.845,72.05,72.61,1238275,TROW
2013-09-17,72.61,72.86,72.4608,72.79,830482,TROW
2013-09-18,72.89,73.04,72.45,72.8,3073271,TROW
2013-09-19,73.3,74.85,73.22,74.65,2465550,TROW
2013-09-20,74.59,74.99,73.81,73.96,1787800,TROW
2013-09-23,73.64,73.72,72.571,73.17,977861,TROW
2013-09-24,73.08,73.43,72.53,72.89,1234954,TROW
2013-09-25,73.09,73.38,72.23,72.8,1054510,TROW
2013-09-26,72.89,73.38,72.07,72.57,1238624,TROW
2013-09-27,71.94,72.58,71.87,72.45,965246,TROW
2013-09-30,71.55,71.96,71.3,71.93,1282358,TROW
2013-10-01,71.99,72.27,71.66,72.11,1380032,TROW
2013-10-02,71.52,72.06,71.44,71.98,1212708,TROW
2013-10-03,71.96,72.39,71.27,71.98,1125981,TROW
2013-10-04,72.2,72.87,71.76,72.71,941209,TROW
2013-10-07,71.87,72.47,71.66,71.79,840491,TROW
2013-10-08,71.92,72.23,70.96,70.98,1306647,TROW
2013-10-09,71.58,72.2,71.13,71.65,1763340,TROW
2013-10-10,72.51,74.11,72.39,73.91,1896721,TROW
2013-10-11,73.78,75.01,73.56,74.66,1084501,TROW
2013-10-14,73.87,74.73,73.62,74.48,1677010,TROW
2013-10-15,74.39,74.74,74.06,74.21,1413164,TROW
2013-10-16,74.88,75.92,74.58,75.49,1277209,TROW
2013-10-17,75.02,76.49,74.69,76.34,1184994,TROW
2013-10-18,76.78,77.36,76.345,76.83,1957195,TROW
2013-10-21,77.07,77.15,76.56,76.84,924903,TROW
2013-10-22,77.22,77.78,76.805,77.28,1575220,TROW
2013-10-23,76.93,77.94,76.31,77.844,2449848,TROW
2013-10-24,76.93,77.0,74.61,75.46,3398271,TROW
2013-10-25,75.45,76.29,75.44,75.75,1762447,TROW
2013-10-28,77.1,77.85,76.02,77.78,2893308,TROW
2013-10-29,77.45,78.82,77.45,78.06,2209896,TROW
2013-10-30,78.61,78.63,77.68,78.15,1831967,TROW
2013-10-31,78.1,78.27,77.4,77.41,1842396,TROW
2013-11-01,77.46,77.89,76.63,77.631,2055807,TROW
2013-11-04,77.57,78.01,77.32,77.48,1255569,TROW
2013-11-05,77.06,77.34,76.66,76.96,940877,TROW
2013-11-06,77.36,77.75,77.12,77.61,837497,TROW
2013-11-07,78.11,78.14,76.58,76.62,1306914,TROW
2013-11-08,76.79,78.87,76.79,78.8,1935978,TROW
2013-11-11,78.55,79.2,78.41,78.79,1021404,TROW
2013-11-12,78.41,78.9,78.05,78.42,1041717,TROW
2013-11-13,78.13,78.85,77.81,78.83,1295502,TROW
2013-11-14,78.79,79.21,78.36,78.96,1619563,TROW
2013-11-15,79.15,80.19,79.15,79.99,1430658,TROW
2013-11-18,79.91,80.66,79.77,80.0,1129584,TROW
2013-11-19,80.34,80.44,79.68,80.0,922401,TROW
2013-11-20,80.37,80.54,79.6,79.99,1779294,TROW
2013-11-21,80.17,80.8,80.0,80.45,956773,TROW
2013-11-22,80.8,81.18,80.4,81.13,916812,TROW
2013-11-25,81.42,81.62,80.57,80.75,783511,TROW
2013-11-26,80.6,81.21,80.42,80.42,970738,TROW
2013-11-27,80.69,81.18,80.25,80.81,926445,TROW
2013-11-29,80.9,81.3,80.44,80.46,549615,TROW
2013-12-02,80.65,81.46,80.471,80.69,1154443,TROW
2013-12-03,80.35,80.51,79.41,79.67,1062541,TROW
2013-12-04,79.52,80.32,78.78,79.55,753828,TROW
2013-12-05,79.58,79.73,78.48,78.54,1044690,TROW
2013-12-06,80.0,80.13,79.52,79.82,1582889,TROW
2013-12-09,80.13,80.57,79.87,80.06,847624,TROW
2013-12-10,79.97,80.12,79.19,79.52,943856,TROW
2013-12-11,79.66,79.96,78.54,78.61,1515456,TROW
2013-12-12,78.42,78.8,77.94,78.02,1087411,TROW
2013-12-13,78.37,78.785,77.72,78.37,1255514,TROW
2013-12-16,79.17,80.45,79.0,80.16,1342312,TROW
2013-12-17,80.03,80.36,79.46,79.81,1202868,TROW
2013-12-18,79.99,83.08,79.69,82.86,2583748,TROW
2013-12-19,82.52,83.21,82.065,82.13,1807792,TROW
2013-12-20,82.26,83.47,81.9,82.88,1819040,TROW
2013-12-23,83.3,83.83,83.23,83.38,872267,TROW
2013-12-24,83.38,83.69,83.06,83.37,313986,TROW
2013-12-26,83.48,83.88,83.32,83.59,816630,TROW
2013-12-27,83.63,83.92,83.15,83.43,878312,TROW
2013-12-30,83.4,83.55,82.91,83.36,518253,TROW
2013-12-31,83.42,83.99,83.41,83.77,930319,TROW
2014-01-02,83.58,83.755,82.19,82.56,1113643,TROW
2014-01-03,82.66,83.67,82.455,83.3,776894,TROW
2014-01-06,83.67,83.97,82.87,83.17,848395,TROW
2014-01-07,83.81,84.34,83.09,83.87,945927,TROW
2014-01-08,84.05,84.15,83.52,83.92,1131873,TROW
2014-01-09,84.0,84.22,82.86,83.29,1134604,TROW
2014-01-10,83.59,83.79,82.94,83.43,761099,TROW
2014-01-13,82.94,83.29,82.06,82.35,1216506,TROW
2014-01-14,82.76,83.33,82.27,83.19,1094456,TROW
2014-01-15,83.3,83.99,83.05,83.92,1027328,TROW
2014-01-16,84.41,84.41,83.05,83.81,872541,TROW
2014-01-17,83.87,83.94,82.03,82.28,3914352,TROW
2014-01-21,81.43,82.34,81.09,81.78,2032144,TROW
2014-01-22,82.11,82.38,80.94,81.52,1653186,TROW
2014-01-23,80.76,81.1,79.59,79.92,2152201,TROW
2014-01-24,79.23,79.41,77.21,77.38,3172719,TROW
2014-01-27,77.4,78.15,76.5,76.51,2278731,TROW
2014-01-28,80.16,81.4,78.61,80.7,3468677,TROW
2014-01-29,80.66,80.66,78.54,78.96,2611289,TROW
2014-01-30,79.59,80.03,78.97,79.55,1572074,TROW
2014-01-31,78.32,79.52,77.68,78.44,1833166,TROW
2014-02-03,78.48,78.624,75.57,75.67,2122024,TROW
2014-02-04,76.21,78.54,75.81,77.68,2285383,TROW
2014-02-05,77.29,77.865,76.29,76.8,1512021,TROW
2014-02-06,76.99,77.5368,76.9,77.42,1019306,TROW
2014-02-07,78.1,79.54,77.53,79.34,2077562,TROW
2014-02-10,79.46,79.73,78.83,79.45,1332804,TROW
2014-02-11,79.32,80.51,79.01,80.18,1242714,TROW
2014-02-12,80.08,81.07,79.9,80.71,1518389,TROW
2014-02-13,80.2,80.8857,79.6,80.62,1079697,TROW
2014-02-14,80.58,81.05,80.28,80.83,1106441,TROW
2014-02-18,80.69,81.07,80.11,80.66,876474,TROW
2014-02-19,80.14,81.51,79.81,79.89,1014525,TROW
2014-02-20,80.23,80.46,79.305,80.1,851730,TROW
2014-02-21,80.27,80.655,79.71,80.0,875352,TROW
2014-02-24,80.02,81.39,80.02,80.86,1007459,TROW
2014-02-25,80.93,81.06,80.02,80.1,931891,TROW
2014-02-26,80.1,80.6,79.3,79.52,1313667,TROW
2014-02-27,79.36,80.6,78.89,80.42,1167380,TROW
2014-02-28,80.56,81.69,80.12,81.17,1510986,TROW
2014-03-03,80.1,80.295,79.22,79.83,1226119,TROW
2014-03-04,80.98,81.85,80.68,81.68,1064226,TROW
2014-03-05,81.72,81.86,81.31,81.54,950047,TROW
2014-03-06,81.16,82.94,81.16,82.37,1447941,TROW
2014-03-07,82.93,83.675,82.33,83.0,1181781,TROW
2014-03-10,83.37,83.73,82.71,83.71,1296432,TROW
2014-03-11,83.9,83.95,82.44,82.7,1380787,TROW
2014-03-12,81.94,82.24,81.19,81.83,1488216,TROW
2014-03-13,82.38,83.08,80.43,80.76,1333881,TROW
2014-03-14,80.81,81.73,79.95,80.28,1470937,TROW
2014-03-17,81.1,81.96,80.89,81.58,996755,TROW
2014-03-18,81.59,82.11,81.2109,81.73,959296,TROW
2014-03-19,81.71,82.0,80.58,80.93,1506347,TROW
2014-03-20,80.84,82.66,80.65,82.52,2124221,TROW
2014-03-21,83.59,84.4,82.5,82.92,3239952,TROW
2014-03-24,83.15,83.51,81.94,82.31,1165569,TROW
2014-03-25,83.04,83.77,81.59,82.4,1022716,TROW
2014-03-26,82.8,83.05,81.48,81.5,1111475,TROW
2014-03-27,81.35,81.764,80.69,81.0,1493832,TROW
2014-03-28,81.17,82.55,80.63,81.67,917257,TROW
2014-03-31,82.39,83.11,82.12,82.35,1130126,TROW
2014-04-01,83.02,83.47,82.54,83.19,1468576,TROW
2014-04-02,83.7,84.08,83.17,83.95,937076,TROW
2014-04-03,84.21,84.73,82.97,83.5,837310,TROW
2014-04-04,83.91,83.91,81.425,81.58,1199654,TROW
2014-04-07,81.53,82.3,79.43,79.5,1850246,TROW
2014-04-08,79.62,79.881,79.1,79.59,1913253,TROW
2014-04-09,79.81,80.0,79.5,79.87,2126699,TROW
2014-04-10,79.98,80.48,78.01,78.115,1972478,TROW
2014-04-11,77.54,77.7099,76.76,77.25,1889190,TROW
2014-04-14,77.95,78.29,77.25,77.99,1258720,TROW
2014-04-15,78.09,79.29,77.6,79.25,2149552,TROW
2014-04-16,80.17,80.7,79.47,80.34,1512650,TROW
2014-04-17,80.51,80.98,80.328,80.63,1740715,TROW
2014-04-21,80.84,80.992,80.37,80.61,789652,TROW
2014-04-22,80.61,81.54,80.48,81.22,1331315,TROW
2014-04-23,82.97,83.3,80.7,81.18,1575003,TROW
2014-04-24,82.68,84.45,81.64,81.82,2316603,TROW
2014-04-25,82.62,82.8,80.81,81.35,2021488,TROW
2014-04-28,81.43,82.14,79.69,80.99,1722681,TROW
2014-04-29,81.67,82.1,81.26,81.8,1088368,TROW
2014-04-30,81.38,82.2,81.02,82.13,1269267,TROW
2014-05-01,82.1,82.65,81.2,81.36,1311807,TROW
2014-05-02,81.46,82.65,81.39,81.74,1164055,TROW
2014-05-05,80.82,81.44,80.282,81.4,1192449,TROW
2014-05-06,81.04,81.45,80.28,80.31,781149,TROW
2014-05-07,80.65,81.67,80.04,81.62,850985,TROW
2014-05-08,81.62,82.15,80.97,81.35,1083005,TROW
2014-05-09,81.5,81.62,80.685,81.16,908456,TROW
2014-05-12,81.36,81.96,80.99,81.82,1114982,TROW
2014-05-13,82.0,82.11,81.06,81.32,942871,TROW
2014-05-14,81.45,81.45,80.57,81.03,1285675,TROW
2014-05-15,80.94,80.94,78.57,79.03,2501415,TROW
2014-05-16,79.24,79.94,78.85,79.74,1881340,TROW
2014-05-19,79.6,80.34,79.4,80.21,978093,TROW
2014-05-20,80.61,80.61,79.23,79.61,878188,TROW
2014-05-21,80.11,80.75,80.11,80.41,717331,TROW
2014-05-22,80.54,80.98,80.17,80.84,749901,TROW
2014-05-23,80.85,81.17,80.56,80.8,643282,TROW
2014-05-27,81.04,81.54,80.74,81.01,886877,TROW
2014-05-28,81.2,81.5,80.73,81.23,841656,TROW
2014-05-29,81.36,81.73,81.05,81.64,858748,TROW
2014-05-30,81.31,81.8,81.1,81.53,883196,TROW
2014-06-02,81.8,81.8,80.86,81.73,691502,TROW
2014-06-03,81.63,82.075,80.96,81.99,933617,TROW
2014-06-04,81.77,82.46,81.22,82.43,1025510,TROW
2014-06-05,82.85,83.96,82.11,83.83,1388390,TROW
2014-06-06,83.92,84.5,83.8,84.41,904308,TROW
2014-06-09,84.42,84.69,83.96,84.49,860189,TROW
2014-06-10,84.09,84.7,83.47,83.58,1359871,TROW
2014-06-11,83.09,83.14,82.37,82.54,1120003,TROW
2014-06-12,82.5,82.5,81.75,82.1,1143797,TROW
2014-06-13,82.46,82.53,81.57,81.84,793318,TROW
2014-06-16,81.35,82.13,81.2,81.59,1184609,TROW
2014-06-17,81.72,83.06,81.234,82.73,1044376,TROW
2014-06-18,83.03,83.51,81.91,83.5,1387869,TROW
2014-06-19,84.02,84.24,82.85,83.51,972961,TROW
2014-06-20,84.04,84.04,83.07,83.24,1439765,TROW
2014-06-23,83.46,83.73,83.02,83.47,1036775,TROW
2014-06-24,83.19,83.78,82.72,82.88,715312,TROW
2014-06-25,82.67,83.69,82.4853,83.54,803579,TROW
2014-06-26,83.77,83.77,82.5,83.38,541193,TROW
2014-06-27,83.01,83.89,82.83,83.78,755278,TROW
2014-06-30,83.77,84.887,83.67,84.41,1467625,TROW
2014-07-01,84.52,85.4,84.52,85.06,1092161,TROW
2014-07-02,84.91,85.03,84.37,84.86,798145,TROW
2014-07-03,85.31,85.74,85.06,85.63,540921,TROW
2014-07-07,85.42,85.42,84.82,85.17,637789,TROW
2014-07-08,85.17,85.35,84.01,84.52,744118,TROW
2014-07-09,84.9,85.09,83.39,84.01,1416770,TROW
2014-07-10,82.93,82.93,81.22,81.59,2750151,TROW
2014-07-11,81.0,81.7,81.0,81.58,1674387,TROW
2014-07-14,82.58,82.76,81.58,82.42,1338549,TROW
2014-07-15,82.54,82.98,81.85,82.18,1296506,TROW
2014-07-16,82.62,82.814,81.43,81.91,1480603,TROW
2014-07-17,81.5,81.91,80.16,80.4,1938524,TROW
2014-07-18,80.83,81.38,80.02,81.24,1868305,TROW
2014-07-21,80.97,81.53,80.785,81.26,1448378,TROW
2014-07-22,81.65,82.25,81.502,81.97,1720538,TROW
2014-07-23,80.95,82.32,80.95,82.25,1993635,TROW
2014-07-24,80.31,80.74,79.57,80.33,2206136,TROW
2014-07-25,80.0,80.48,79.37,80.29,1986470,TROW
2014-07-28,80.09,80.48,79.56,80.25,1355087,TROW
2014-07-29,80.23,80.66,79.36,79.36,1923879,TROW
2014-07-30,81.63,81.63,79.09,79.73,1594165,TROW
2014-07-31,79.33,79.62,77.64,77.66,1971349,TROW
2014-08-01,77.5,78.05,76.94,77.66,1738705,TROW
2014-08-04,76.61,77.84,75.612,77.57,1771245,TROW
2014-08-05,77.85,77.85,76.83,77.1,2218603,TROW
2014-08-06,76.9,78.29,76.845,77.7,1527277,TROW
2014-08-07,78.01,78.29,76.58,76.81,1496744,TROW
2014-08-08,77.31,78.21,76.34,78.11,2390362,TROW
2014-08-11,78.35,78.7343,78.0,78.39,1680638,TROW
2014-08-12,78.13,78.91,78.07,78.35,2029416,TROW
2014-08-13,76.31,79.11,76.31,78.56,2667029,TROW
2014-08-14,78.77,78.83,78.45,78.55,1579115,TROW
2014-08-15,78.73,78.97,77.35,77.75,2140469,TROW
2014-08-18,78.58,78.83,76.89,78.82,2373283,TROW
2014-08-19,78.68,79.03,78.605,78.69,1062096,TROW
2014-08-20,78.71,79.56,78.63,79.49,1737331,TROW
2014-08-21,79.43,79.92,79.29,79.78,1202624,TROW
2014-08-22,79.64,80.19,79.5,79.69,1123597,TROW
2014-08-25,80.0,80.84,79.91,80.72,1216995,TROW
2014-08-26,80.93,81.34,80.681,80.91,1003035,TROW
2014-08-27,81.56,81.56,80.37,80.66,942284,TROW
2014-08-28,80.88,80.99,79.96,80.8,1082474,TROW
2014-08-29,81.0,81.17,80.46,80.995,1108658,TROW
2014-09-02,81.19,81.5,80.47,80.71,1469118,TROW
2014-09-03,81.09,81.49,80.51,80.65,831842,TROW
2014-09-04,80.97,81.31,80.67,80.97,803631,TROW
2014-09-05,80.79,81.18,80.29,81.17,761412,TROW
2014-09-08,80.91,81.15,80.723,81.01,946007,TROW
2014-09-09,80.9,80.9,80.13,80.4,1221412,TROW
2014-09-10,80.49,80.72,79.94,80.17,1493418,TROW
2014-09-11,79.5,79.88,79.24,79.74,1495432,TROW
2014-09-12,79.81,80.07,79.18,79.52,1461729,TROW
2014-09-15,79.55,79.7227,78.7,78.98,1271038,TROW
2014-09-16,78.74,79.24,78.42,79.08,1353830,TROW
2014-09-17,79.6,79.765,78.78,79.3,1224483,TROW
2014-09-18,79.63,80.53,79.56,80.21,918051,TROW
2014-09-19,80.5,80.74,79.5,80.07,1487699,TROW
2014-09-22,80.07,80.08,79.17,79.19,1306895,TROW
2014-09-23,79.09,79.65,78.94,79.04,1498485,TROW
2014-09-24,79.35,79.74,79.02,79.69,1670282,TROW
2014-09-25,79.59,79.68,78.52,78.72,2444911,TROW
2014-09-26,78.67,79.49,78.53,79.2,1259227,TROW
2014-09-29,78.57,78.69,77.92,78.52,1399532,TROW
2014-09-30,78.77,78.9,78.06,78.4,1345356,TROW
2014-10-01,78.5,78.7175,76.81,77.08,1685195,TROW
2014-10-02,76.81,77.77,76.46,77.44,1432730,TROW
2014-10-03,77.99,78.57,77.72,77.885,1075572,TROW
2014-10-06,78.3,78.49,77.66,78.14,872860,TROW
2014-10-07,77.51,78.11,76.38,76.39,1354565,TROW
2014-10-08,76.32,77.65,75.57,77.55,1668216,TROW
2014-10-09,77.32,77.59,75.91,75.97,2577515,TROW
2014-10-10,75.84,76.59,75.33,75.35,2643245,TROW
2014-10-13,75.22,75.93,73.91,73.94,1855372,TROW
2014-10-14,74.18,74.975,73.9499,74.23,1755334,TROW
2014-10-15,73.08,75.01,71.78,74.49,2558319,TROW
2014-10-16,73.44,76.0,72.91,75.43,2102193,TROW
2014-10-17,76.19,77.3,75.69,76.39,2009331,TROW
2014-10-20,75.99,76.27,75.43,76.23,1164259,TROW
2014-10-21,76.99,77.85,76.69,77.69,1774107,TROW
2014-10-22,77.99,78.16,76.9,76.99,2197509,TROW
2014-10-23,78.3,78.3,76.11,77.32,2335073,TROW
2014-10-24,77.59,77.9551,77.22,77.84,990698,TROW
2014-10-27,77.82,78.28,77.09,78.14,1135302,TROW
2014-10-28,78.39,79.86,78.27,79.82,1740939,TROW
2014-10-29,79.96,80.33,79.365,80.08,1445967,TROW
2014-10-30,79.94,81.35,79.6201,80.86,1392458,TROW
2014-10-31,82.13,82.19,81.37,82.09,1597320,TROW
2014-11-03,81.7,82.74,81.51,82.18,1449750,TROW
2014-11-04,81.99,83.0,81.82,82.9,1259266,TROW
2014-11-05,82.76,83.33,82.44,83.1,1395003,TROW
2014-11-06,81.64,82.53,81.6,82.45,4266118,TROW
2014-11-07,82.12,83.48,81.85,83.23,1687859,TROW
2014-11-10,83.39,83.65,82.5,83.0,1540148,TROW
2014-11-11,82.9,83.25,82.63,83.17,919594,TROW
2014-11-12,82.96,83.11,82.38,82.71,1561235,TROW
2014-11-13,82.82,83.04,82.1,82.67,983998,TROW
2014-11-14,82.74,82.82,81.93,82.12,749870,TROW
2014-11-17,82.03,82.12,81.55,81.845,925020,TROW
2014-11-18,81.86,82.45,81.86,82.02,925489,TROW
2014-11-19,82.08,82.23,81.32,82.02,769822,TROW
2014-11-20,81.51,82.32,81.34,82.03,714315,TROW
2014-11-21,83.0,83.17,82.48,82.85,1157026,TROW
2014-11-24,83.25,83.36,82.83,83.28,756287,TROW
2014-11-25,83.23,84.0,83.06,83.25,882123,TROW
2014-11-26,83.3,83.5,82.87,83.11,792360,TROW
2014-11-28,83.79,84.0,83.26,83.47,403775,TROW
2014-12-01,83.03,83.73,82.18,82.61,753104,TROW
2014-12-02,82.78,83.42,80.55,83.25,860096,TROW
2014-12-03,83.16,83.88,83.06,83.74,947165,TROW
2014-12-04,83.59,83.85,83.12,83.65,756584,TROW
2014-12-05,83.91,84.88,83.91,84.49,1105152,TROW
2014-12-08,84.32,85.45,83.95,84.8,899984,TROW
2014-12-09,83.65,84.76,83.44,84.73,697136,TROW
2014-12-10,84.55,84.83,83.8,83.95,1300585,TROW
2014-12-11,84.5,85.16,84.08,84.205,1821203,TROW
2014-12-12,83.51,83.51,81.97,82.0,2032230,TROW
2014-12-15,81.26,84.17,81.26,82.42,1834496,TROW
2014-12-16,81.93,83.21,81.4316,81.6,1984926,TROW
2014-12-17,82.15,84.18,81.72,84.0,1717033,TROW
2014-12-18,85.25,86.4,84.69,86.39,1977185,TROW
2014-12-19,86.76,87.3,86.44,86.72,2387323,TROW
2014-12-22,87.04,87.45,86.54,87.22,990265,TROW
2014-12-23,87.65,88.53,87.22,87.59,1104213,TROW
2014-12-24,87.58,87.87,87.2,87.34,417493,TROW
2014-12-26,87.85,87.92,87.16,87.19,561470,TROW
2014-12-29,86.8,87.88,86.7,87.26,624019,TROW
2014-12-30,87.08,88.64,86.33,86.91,645346,TROW
2014-12-31,87.14,87.49,85.82,85.86,977193,TROW
2015-01-02,86.6,87.22,85.105,85.76,999901,TROW
2015-01-05,85.05,85.396,83.49,83.79,1174151,TROW
2015-01-06,84.39,84.688,81.72,82.31,2012707,TROW
2015-01-07,82.47,83.61,82.18,83.52,1267116,TROW
2015-01-08,84.13,84.64,83.808,84.51,1220983,TROW
2015-01-09,84.57,84.8,83.21,83.865,956014,TROW
2015-01-12,84.13,84.13,82.32,82.93,970381,TROW
2015-01-13,83.96,84.84,82.5,83.06,1611376,TROW
2015-01-14,82.34,82.64,80.88,81.765,1567007,TROW
2015-01-15,81.77,82.19,80.74,81.03,1251826,TROW
2015-01-16,80.21,81.53,79.2,81.5,2072362,TROW
2015-01-20,81.93,82.24,80.66,81.36,1448622,TROW
2015-01-21,80.89,82.17,80.03,81.21,2029019,TROW
2015-01-22,81.81,83.6,81.0,83.16,2198861,TROW
2015-01-23,83.24,83.69,82.09,82.17,1289968,TROW
2015-01-26,85.22,85.22,81.31,82.92,1142796,TROW
2015-01-27,82.03,82.61,81.1403,81.97,1343823,TROW
2015-01-28,80.97,80.99,79.2,79.23,2832036,TROW
2015-01-29,78.99,79.8,77.96,79.19,2354499,TROW
2015-01-30,78.2,79.82,78.0,78.72,2856176,TROW
2015-02-02,78.88,80.16,78.61,80.01,1905773,TROW
2015-02-03,80.61,81.28,79.0801,81.25,1569863,TROW
2015-02-04,81.08,81.75,80.485,81.055,1116859,TROW
2015-02-05,81.56,82.19,81.14,81.75,1158551,TROW
2015-02-06,82.15,83.03,81.895,82.31,1681071,TROW
2015-02-09,82.15,82.15,81.3,81.45,1730349,TROW
2015-02-10,82.2,82.55,81.34,82.22,1106969,TROW
2015-02-11,82.01,82.38,81.75,82.1,1494648,TROW
2015-02-12,82.22,82.64,81.815,82.28,1451267,TROW
2015-02-13,82.34,82.8099,82.03,82.45,928700,TROW
2015-02-17,81.98,82.57,81.7301,82.5,1033121,TROW
2015-02-18,82.11,82.36,81.36,81.71,863182,TROW
2015-02-19,83.66,83.66,81.28,82.97,2163598,TROW
2015-02-20,82.5,83.6962,81.95,83.53,1506161,TROW
2015-02-23,83.38,83.45,82.44,83.09,1436878,TROW
2015-02-24,82.8,84.17,82.78,84.02,1279023,TROW
2015-02-25,83.35,83.95,83.26,83.52,1199811,TROW
2015-02-26,83.69,83.83,82.98,83.32,757408,TROW
2015-02-27,83.11,83.26,82.43,82.6,1439456,TROW
2015-03-02,82.5,83.39,82.36,83.39,1169857,TROW
2015-03-03,82.8,83.1,82.37,82.85,911940,TROW
2015-03-04,82.2,82.72,81.89,82.425,901296,TROW
2015-03-05,82.58,83.08,82.38,83.0,694707,TROW
2015-03-06,82.8,83.9,82.06,82.13,1340742,TROW
2015-03-09,82.16,82.96,82.16,82.71,893922,TROW
2015-03-10,81.83,82.01,81.16,81.16,1430001,TROW
2015-03-11,81.29,81.99,81.17,81.68,1258719,TROW
2015-03-12,81.54,83.1,81.27,82.93,1540452,TROW
2015-03-13,82.87,82.93,81.605,82.185,1254736,TROW
2015-03-16,82.88,83.54,82.87,83.53,943359,TROW
2015-03-17,82.72,83.79,82.71,83.56,1060823,TROW
2015-03-18,83.49,84.22,82.74,83.875,1290678,TROW
2015-03-19,83.5,83.83,82.51,82.83,1323580,TROW
2015-03-20,83.18,84.21,82.83,83.99,2858766,TROW
2015-03-23,84.0,84.38,83.29,83.3,1410941,TROW
2015-03-24,83.16,83.6,82.86,83.19,1147166,TROW
2015-03-25,83.38,83.38,81.54,81.58,930363,TROW
2015-03-26,80.84,81.95,80.77,81.16,1433218,TROW
2015-03-27,81.05,81.38,80.8,81.21,1151345,TROW
2015-03-30,81.69,82.29,81.55,81.735,1169007,TROW
2015-03-31,81.46,81.65,80.95,80.98,1472317,TROW
2015-04-01,81.15,81.765,80.58,81.6,1511635,TROW
2015-04-02,81.79,82.08,81.3,81.96,952189,TROW
2015-04-06,81.195,82.35,80.95,82.12,1014033,TROW
2015-04-07,80.32,80.54,79.01,79.05,1456731,TROW
2015-04-08,79.38,80.77,79.21,80.61,2281426,TROW
2015-04-09,80.63,81.72,80.2401,81.44,1965448,TROW
2015-04-10,81.29,81.51,80.59,80.98,1401969,TROW
2015-04-13,80.9,81.89,80.61,81.4,1576003,TROW
2015-04-14,80.89,82.36,80.635,82.07,1607618,TROW
2015-04-15,82.43,83.0,82.27,82.79,1254534,TROW
2015-04-16,82.41,83.23,81.95,83.055,1881193,TROW
2015-04-17,82.61,82.61,81.98,82.42,1936865,TROW
2015-04-20,83.19,83.52,82.74,83.0,1571509,TROW
2015-04-21,83.42,83.5,82.66,82.8,1514464,TROW
2015-04-22,83.45,83.45,81.165,82.59,2073887,TROW
2015-04-23,82.57,82.57,81.71,82.07,1649276,TROW
2015-04-24,82.04,82.67,81.83,82.57,1097089,TROW
2015-04-27,82.67,83.06,82.2,82.4,1011016,TROW
2015-04-28,82.09,82.79,81.69,82.775,1150583,TROW
2015-04-29,82.1,82.87,81.5,81.94,1370658,TROW
2015-04-30,81.52,82.16,80.85,81.18,1717796,TROW
2015-05-01,81.45,81.59,80.96,81.49,904652,TROW
2015-05-04,81.9,82.08,81.56,81.92,1005005,TROW
2015-05-05,81.51,82.13,81.22,81.39,973450,TROW
2015-05-06,81.58,81.88,80.1698,80.62,1121929,TROW
2015-05-07,80.57,80.96,80.29,80.75,2241595,TROW
2015-05-08,81.33,81.94,81.2401,81.68,1144399,TROW
2015-05-11,81.68,82.1,81.58,81.65,1017427,TROW
2015-05-12,81.31,81.39,80.33,81.13,1003133,TROW
2015-05-13,80.91,81.345,80.62,81.18,1369659,TROW
2015-05-14,81.68,82.095,81.22,81.98,799369,TROW
2015-05-15,82.06,82.22,81.312,81.55,1569318,TROW
2015-05-18,81.5,82.33,81.48,82.13,716099,TROW
2015-05-19,82.31,82.5,81.76,81.95,1056236,TROW
2015-05-20,81.88,82.13,81.49,81.79,847721,TROW
2015-05-21,81.52,81.83,81.31,81.69,830183,TROW
2015-05-22,81.62,81.96,81.33,81.57,888215,TROW
2015-05-26,81.44,81.635,80.27,80.67,1403795,TROW
2015-05-27,81.04,81.6,80.65,81.27,1215782,TROW
2015-05-28,81.11,81.34,80.885,81.28,992615,TROW
2015-05-29,81.03,81.28,80.66,80.69,1182352,TROW
2015-06-01,80.95,81.22,80.14,80.81,1288237,TROW
2015-06-02,80.41,80.61,79.82,80.28,1600357,TROW
2015-06-03,80.55,80.8,79.55,79.97,2797388,TROW
2015-06-04,79.81,79.93,78.95,79.2,1628301,TROW
2015-06-05,79.64,79.71,78.87,79.22,1306881,TROW
2015-06-08,79.06,79.6,78.56,78.61,1372316,TROW
2015-06-09,78.93,78.93,78.07,78.1,1754588,TROW
2015-06-10,78.61,79.01,78.5,78.87,1515936,TROW
2015-06-11,78.98,79.2,78.57,78.97,1481991,TROW
2015-06-12,78.82,78.83,78.15,78.33,1039425,TROW
2015-06-15,77.63,78.33,77.41,78.03,1565997,TROW
2015-06-16,77.65,78.86,77.65,78.78,1095185,TROW
2015-06-17,78.97,79.24,78.62,78.75,1205025,TROW
2015-06-18,79.03,79.96,79.03,79.645,1373068,TROW
2015-06-19,79.48,79.74,78.85,78.85,1852248,TROW
2015-06-22,79.28,79.81,78.89,79.07,1347543,TROW
2015-06-23,79.24,79.33,78.784,78.95,1873135,TROW
2015-06-24,78.83,79.33,78.68,78.73,1675031,TROW
2015-06-25,78.67,78.96,77.98,78.06,1467301,TROW
2015-06-26,79.04,79.78,78.71,79.4,2062512,TROW
2015-06-29,77.55,78.966,77.3901,77.47,2136652,TROW
2015-06-30,78.42,78.86,77.29,77.73,1708311,TROW
2015-07-01,78.46,78.8,77.47,77.68,1581481,TROW
2015-07-02,77.91,77.98,76.92,77.34,1132640,TROW
2015-07-06,76.48,77.18,76.37,76.93,1407968,TROW
2015-07-07,77.12,77.3,75.88,77.215,1514212,TROW
2015-07-08,76.48,76.76,75.61,75.77,1863814,TROW
2015-07-09,76.74,77.17,76.48,76.61,2031358,TROW
2015-07-10,77.48,77.5765,76.92,77.43,1193507,TROW
2015-07-13,78.13,78.38,77.73,78.31,1209834,TROW
2015-07-14,78.34,78.46,77.91,78.09,1077644,TROW
2015-07-15,78.38,78.53,77.87,78.19,1113578,TROW
2015-07-16,78.69,79.52,78.41,79.51,1463990,TROW
2015-07-17,79.16,79.5,79.02,79.42,1180929,TROW
2015-07-20,79.53,79.62,79.05,79.35,792535,TROW
2015-07-21,79.14,79.74,78.74,79.07,1029764,TROW
2015-07-22,79.07,79.22,78.45,78.74,1639170,TROW
2015-07-23,78.06,78.98,77.03,77.28,2349949,TROW
2015-07-24,77.1,77.56,75.99,76.84,1714994,TROW
2015-07-27,76.58,76.9,75.55,76.63,1427889,TROW
2015-07-28,77.37,77.38,76.65,77.16,1042730,TROW
2015-07-29,77.38,77.77,76.93,77.56,1105303,TROW
2015-07-30,77.09,77.83,77.02,77.5,1175228,TROW
2015-07-31,77.63,77.98,77.02,77.13,1431790,TROW
2015-08-03,77.13,77.39,76.71,77.24,1100102,TROW
2015-08-04,77.25,77.77,76.73,77.05,1113563,TROW
2015-08-05,77.34,77.49,76.07,76.48,1561874,TROW
2015-08-06,76.85,76.8699,75.46,75.89,1164228,TROW
2015-08-07,76.06,76.27,75.33,75.84,969832,TROW
2015-08-10,76.51,76.9,76.25,76.89,1181858,TROW
2015-08-11,76.67,76.67,75.88,76.18,1131030,TROW
2015-08-12,75.74,75.756,74.04,75.47,2510441,TROW
2015-08-13,75.38,76.355,75.02,75.83,982082,TROW
2015-08-14,75.59,76.15,75.5,76.07,772237,TROW
2015-08-17,75.5,76.28,75.36,76.23,819083,TROW
2015-08-18,77.57,77.57,76.05,76.34,676643,TROW
2015-08-19,75.97,76.24,75.1006,75.47,899343,TROW
2015-08-20,75.2,75.2,72.0,73.93,1509565,TROW
2015-08-21,73.37,73.77,72.01,72.09,3034698,TROW
2015-08-24,68.33,72.1,67.76,69.65,4135370,TROW
2015-08-25,72.2,72.2,68.32,68.33,3049139,TROW
2015-08-26,69.62,71.12,69.16,70.81,3412796,TROW
2015-08-27,71.57,73.12,71.57,72.9,2214785,TROW
2015-08-28,72.09,72.48,71.81,72.4,1408214,TROW
2015-08-31,71.87,72.245,71.3,71.88,1305814,TROW
2015-09-01,70.15,70.32,69.05,69.38,2445361,TROW
2015-09-02,70.37,70.54,69.0,69.91,1591136,TROW
2015-09-03,69.89,70.77,69.74,70.36,1853886,TROW
2015-09-04,69.45,70.12,68.99,69.44,1500914,TROW
2015-09-08,70.26,71.18,69.598,71.15,1839798,TROW
2015-09-09,72.0,72.88,70.32,70.45,1689642,TROW
2015-09-10,70.46,71.5,70.42,70.92,1372397,TROW
2015-09-11,70.22,71.03,70.0,71.0,1181322,TROW
2015-09-14,70.96,70.976,70.28,70.58,1309356,TROW
2015-09-15,70.58,71.51,70.17,70.95,1900198,TROW
2015-09-16,71.04,71.79,70.48,71.68,1380859,TROW
2015-09-17,71.46,72.44,70.93,71.06,1858026,TROW
2015-09-18,70.09,70.76,69.28,69.57,2956126,TROW
2015-09-21,69.9,70.44,69.55,70.22,1033322,TROW
2015-09-22,69.16,69.85,68.56,69.06,1969048,TROW
2015-09-23,69.31,69.372,68.51,68.87,1370019,TROW
2015-09-24,68.42,68.77,67.93,68.36,2242278,TROW
2015-09-25,68.94,69.47,68.63,69.12,2098234,TROW
2015-09-28,68.94,69.38,68.44,69.1,4012521,TROW
2015-09-29,69.45,71.19,67.98,68.27,2689922,TROW
2015-09-30,69.21,69.53,68.505,69.5,1920877,TROW
2015-10-01,69.55,69.94,67.94,68.59,1880821,TROW
2015-10-02,66.32,68.75,65.882,68.74,2105605,TROW
2015-10-05,69.51,70.82,69.425,70.75,1509313,TROW
2015-10-06,70.54,70.87,69.99,70.63,1205343,TROW
2015-10-07,71.45,72.17,70.65,71.98,1430503,TROW
2015-10-08,71.47,72.17,70.95,72.04,1631030,TROW
2015-10-09,72.14,72.45,71.13,71.5,1528775,TROW
2015-10-12,70.89,71.0,69.6,70.24,2320736,TROW
2015-10-13,70.23,70.28,69.08,69.15,1679892,TROW
2015-10-14,69.13,69.85,68.845,68.98,1296864,TROW
2015-10-15,69.19,70.2,69.13,70.2,1202463,TROW
2015-10-16,70.53,70.9,70.2,70.8,1308831,TROW
2015-10-19,70.31,70.59,70.0,70.26,992026,TROW
2015-10-20,70.49,70.79,70.12,70.55,1033590,TROW
2015-10-21,70.97,71.0,69.56,69.64,1406067,TROW
2015-10-22,70.9,74.6235,70.74,74.25,3740170,TROW
2015-10-23,74.61,74.61,73.43,74.39,1986100,TROW
2015-10-26,74.31,74.53,73.87,74.19,1284349,TROW
2015-10-27,73.52,74.0,73.21,73.95,1019196,TROW
2015-10-28,74.06,75.24,73.8,75.24,1644279,TROW
2015-10-29,74.86,75.55,74.31,75.38,1268715,TROW
2015-10-30,75.36,75.99,75.01,75.62,1967703,TROW
2015-11-02,75.96,76.22,75.58,76.19,1433297,TROW
2015-11-03,75.82,76.89,75.67,76.68,1170903,TROW
2015-11-04,76.6,76.94,76.0,76.19,1018405,TROW
2015-11-05,76.38,77.05,76.26,76.67,831310,TROW
2015-11-06,77.17,77.71,76.415,76.93,930326,TROW
2015-11-09,76.81,76.87,75.25,75.53,1360564,TROW
2015-11-10,75.45,76.16,75.26,76.16,824123,TROW
2015-11-11,76.47,76.735,76.17,76.38,966422,TROW
2015-11-12,76.03,76.67,75.19,75.25,1382694,TROW
2015-11-13,75.03,75.32,74.16,74.36,1235560,TROW
2015-11-16,74.3,75.36,73.78,75.34,797641,TROW
2015-11-17,75.23,75.57,74.47,74.74,1064062,TROW
2015-11-18,74.81,76.49,74.72,76.49,1194792,TROW
2015-11-19,76.38,76.48,76.01,76.38,716389,TROW
2015-11-20,76.67,76.91,75.91,76.37,1069429,TROW
2015-11-23,76.42,76.7,76.02,76.15,655639,TROW
2015-11-24,75.24,75.78,74.9701,75.62,870814,TROW
2015-11-25,75.59,76.42,75.34,76.01,858608,TROW
2015-11-27,76.06,76.13,75.49,75.95,512459,TROW
2015-11-30,76.16,76.41,75.48,76.15,1528708,TROW
2015-12-01,76.6,77.05,76.02,76.49,1326429,TROW
2015-12-02,76.5,76.59,75.3,75.54,1157318,TROW
2015-12-03,75.74,75.93,74.64,75.17,2346935,TROW
2015-12-04,75.3,76.26,75.14,76.03,2197406,TROW
2015-12-07,75.86,76.07,74.69,75.16,1592090,TROW
2015-12-08,74.59,74.68,73.94,74.11,1901595,TROW
2015-12-09,73.75,74.47,72.75,73.17,1131327,TROW
2015-12-10,73.13,74.13,72.94,73.34,1653174,TROW
2015-12-11,72.33,72.48,70.47,70.8,2173192,TROW
2015-12-14,70.2,71.0,68.76,70.04,1985454,TROW
2015-12-15,70.89,71.65,70.89,71.37,2105470,TROW
2015-12-16,72.14,72.4062,70.97,72.13,2699172,TROW
2015-12-17,72.14,72.4949,70.9,71.01,1564600,TROW
2015-12-18,70.48,70.98,69.81,69.91,2562401,TROW
2015-12-21,70.52,70.75,70.02,70.39,1612031,TROW
2015-12-22,70.63,70.98,70.19,70.91,1809897,TROW
2015-12-23,71.0,73.0,70.92,72.75,1583146,TROW
2015-12-24,72.48,72.9611,72.18,72.45,431884,TROW
2015-12-28,72.25,72.8303,71.97,72.72,1010988,TROW
2015-12-29,72.73,73.64,72.73,73.1,1021078,TROW
2015-12-30,72.93,73.39,72.0351,72.09,1080980,TROW
2015-12-31,72.05,72.49,71.49,71.49,1052924,TROW
2016-01-04,69.93,70.21,69.17,70.19,2353503,TROW
2016-01-05,70.39,70.81,69.5,70.48,1403665,TROW
2016-01-06,69.14,69.405,68.62,68.9,1752252,TROW
2016-01-07,67.51,68.76,66.67,67.06,2238119,TROW
2016-01-08,67.46,67.65,65.28,65.36,2142527,TROW
2016-01-11,65.7,65.96,64.34,65.01,2068949,TROW
2016-01-12,65.73,66.82,65.16,66.71,2915662,TROW
2016-01-13,66.97,67.76,64.705,64.87,2297061,TROW
2016-01-14,65.15,66.1552,64.35,65.58,2277262,TROW
2016-01-15,63.83,65.489,63.57,64.95,2669717,TROW
2016-01-19,65.95,66.54,65.07,65.56,2025228,TROW
2016-01-20,64.4,65.77,63.75,65.09,2598145,TROW
2016-01-21,65.33,67.257,65.11,65.56,2112296,TROW
2016-01-22,66.77,67.44,66.28,67.43,1650778,TROW
2016-01-25,67.08,67.34,65.29,65.41,1640791,TROW
2016-01-26,65.77,67.6461,65.44,66.65,1533266,TROW
2016-01-27,66.67,67.5682,65.5,66.23,2231968,TROW
2016-01-28,68.25,70.8,68.01,68.42,2984743,TROW
2016-01-29,68.51,71.16,68.4405,70.95,2843953,TROW
2016-02-01,70.44,70.6,69.4,70.16,2375405,TROW
2016-02-02,68.92,69.46,67.79,68.05,2657128,TROW
2016-02-03,68.46,69.07,66.4,68.64,2326248,TROW
2016-02-04,68.41,69.82,68.4,69.78,3472632,TROW
2016-02-05,69.4,69.91,68.365,68.64,2616542,TROW
2016-02-08,67.98,67.98,64.26,65.97,4241923,TROW
2016-02-09,65.2,67.15,64.81,66.49,2326340,TROW
2016-02-10,67.46,68.35,66.55,66.59,1509487,TROW
2016-02-11,64.71,66.2,64.65,65.48,2095186,TROW
2016-02-12,66.87,67.56,65.98,67.55,1368653,TROW
2016-02-16,68.5,68.81,67.74,68.47,1546007,TROW
2016-02-17,69.26,70.7,68.515,70.26,1858171,TROW
2016-02-18,70.52,70.55,69.0,69.43,1569199,TROW
2016-02-19,69.14,69.395,68.33,68.86,1463773,TROW
2016-02-22,69.72,70.24,69.14,69.89,1271099,TROW
2016-02-23,70.03,70.27,68.27,68.6,1260589,TROW
2016-02-24,67.34,69.08,66.27,68.96,1483941,TROW
2016-02-25,69.19,69.65,68.155,69.64,1028415,TROW
2016-02-26,70.51,70.64,69.3,69.72,1040705,TROW
2016-02-29,69.76,70.23,69.09,69.11,1389205,TROW
2016-03-01,69.93,71.4,69.63,71.4,1740192,TROW
2016-03-02,71.16,71.69,70.45,71.67,1307375,TROW
2016-03-03,71.76,72.35,71.26,72.34,1123599,TROW
2016-03-04,72.34,73.28,71.97,72.78,1367921,TROW
2016-03-07,72.35,73.0,72.0,72.56,1210671,TROW
2016-03-08,71.97,72.6,71.56,71.97,1609199,TROW
2016-03-09,72.2,72.36,70.9,71.52,1354537,TROW
2016-03-10,71.85,71.9,70.22,71.31,918196,TROW
2016-03-11,71.9,72.83,71.58,72.63,1287135,TROW
2016-03-14,71.88,72.32,71.51,71.67,1053307,TROW
2016-03-15,70.79,70.91,69.9,70.6,1746682,TROW
2016-03-16,70.15,71.61,69.97,71.32,1095828,TROW
2016-03-17,71.42,73.81,71.33,73.21,1768923,TROW
2016-03-18,73.45,73.89,72.0,73.54,2446562,TROW
2016-03-21,73.24,73.7,72.26,73.36,1083864,TROW
2016-03-22,72.94,73.6199,72.65,73.09,969083,TROW
2016-03-23,73.05,73.52,72.54,73.1,1063477,TROW
2016-03-24,72.36,72.62,72.05,72.51,1150985,TROW
2016-03-28,72.74,73.07,72.15,72.8,668915,TROW
2016-03-29,72.34,74.0535,71.84,73.9,1447332,TROW
2016-03-30,74.16,74.72,73.81,73.9,1445470,TROW
2016-03-31,73.79,74.21,73.39,73.46,1326578,TROW
2016-04-01,72.97,74.08,72.412,73.95,1299229,TROW
2016-04-04,73.78,73.98,72.84,73.03,1012862,TROW
2016-04-05,72.51,72.71,72.08,72.34,1047058,TROW
2016-04-06,72.5,73.6,72.352,73.35,1333355,TROW
2016-04-07,72.63,73.05,71.26,71.48,1366686,TROW
2016-04-08,72.2,72.3,71.42,71.8,1275679,TROW
2016-04-11,72.43,73.47,72.14,72.19,1175633,TROW
2016-04-12,72.45,74.09,72.0201,74.04,1668931,TROW
2016-04-13,74.72,76.52,74.54,76.5,2418528,TROW
2016-04-14,76.49,76.97,75.51,76.61,1040196,TROW
2016-04-15,76.54,76.86,76.15,76.53,1004881,TROW
2016-04-18,76.34,76.71,76.01,76.6,1078829,TROW
2016-04-19,77.18,77.85,76.8,77.72,1159662,TROW
2016-04-20,77.92,78.68,77.5,78.34,1647136,TROW
2016-04-21,78.35,78.71,77.22,77.63,1438838,TROW
2016-04-22,77.57,78.03,77.08,77.58,1524951,TROW
2016-04-25,77.27,77.85,76.58,76.97,1897086,TROW
2016-04-26,78.48,79.0,76.32,77.52,2740392,TROW
2016-04-27,77.19,77.98,76.88,77.46,1952611,TROW
2016-04-28,76.94,77.23,75.44,75.77,1759943,TROW
2016-04-29,75.05,75.75,74.76,75.29,1431679,TROW
2016-05-02,75.65,75.92,74.7,75.69,1334787,TROW
2016-05-03,75.09,75.09,73.94,74.93,1186905,TROW
2016-05-04,74.69,74.96,74.04,74.29,1205118,TROW
2016-05-05,74.62,74.9,74.07,74.34,1895346,TROW
2016-05-06,73.75,75.11,73.7,75.09,1422861,TROW
2016-05-09,74.8,75.41,74.45,75.04,1346111,TROW
2016-05-10,75.25,75.93,75.035,75.86,1447475,TROW
2016-05-11,75.45,76.07,75.33,75.35,1346032,TROW
2016-05-12,75.69,76.18,75.07,75.61,914215,TROW
2016-05-13,75.39,76.0,73.57,74.13,1050432,TROW
2016-05-16,74.21,75.08,74.21,74.74,1008843,TROW
2016-05-17,74.36,74.81,73.77,74.08,1191121,TROW
2016-05-18,74.02,74.72,73.57,74.43,1787899,TROW
2016-05-19,73.99,74.28,73.04,73.74,1217614,TROW
2016-05-20,74.13,75.07,74.06,74.88,3992088,TROW
2016-05-23,74.52,75.03,74.42,74.51,1054404,TROW
2016-05-24,75.14,76.78,74.8,76.57,1278287,TROW
2016-05-25,76.73,77.63,76.6812,77.36,1089457,TROW
2016-05-26,77.21,77.5,76.63,76.66,723828,TROW
2016-05-27,76.89,77.5,76.7225,77.13,701334,TROW
2016-05-31,77.66,77.7,76.55,77.06,1943121,TROW
2016-06-01,76.5,77.08,76.2,77.02,900985,TROW
2016-06-02,76.55,76.94,76.19,76.94,1006727,TROW
2016-06-03,75.8,76.27,74.97,75.98,1054215,TROW
2016-06-06,75.98,76.93,75.98,76.41,1036048,TROW
2016-06-07,76.42,76.47,75.36,75.47,885011,TROW
2016-06-08,75.29,75.715,74.76,75.08,978414,TROW
2016-06-09,74.88,74.88,74.1,74.37,838280,TROW
2016-06-10,73.62,73.77,72.545,72.83,1047359,TROW
2016-06-13,72.18,72.66,71.68,71.72,1348102,TROW
2016-06-14,71.45,71.785,70.8,71.14,1304526,TROW
2016-06-15,71.54,72.47,71.33,71.56,1521745,TROW
2016-06-16,70.81,71.35,70.27,71.24,1129763,TROW
2016-06-17,71.11,71.66,70.8,71.37,1353083,TROW
2016-06-20,72.37,73.07,72.14,72.21,1104881,TROW
2016-06-21,72.43,72.84,71.65,71.85,1309750,TROW
2016-06-22,72.1,72.55,71.54,72.0,771158,TROW
2016-06-23,72.79,73.53,72.11,73.52,974026,TROW
2016-06-24,70.02,71.64,68.1,69.6,3841604,TROW
2016-06-27,68.67,68.8,67.34,67.62,2427268,TROW
2016-06-28,68.43,69.5,67.86,69.38,2245564,TROW
2016-06-29,70.25,71.41,70.0,71.34,1961324,TROW
2016-06-30,71.4,72.97,71.06,72.97,1856098,TROW
2016-07-01,72.91,73.395,72.02,72.34,1222310,TROW
2016-07-05,71.7,71.92,70.785,71.35,1114583,TROW
2016-07-06,71.35,72.11,70.61,71.96,1245138,TROW
2016-07-07,71.73,72.39,70.93,71.59,1369408,TROW
2016-07-08,72.71,73.29,72.6,73.24,1357893,TROW
2016-07-11,73.56,74.05,72.88,73.34,1027065,TROW
2016-07-12,74.04,74.51,73.75,74.47,1273176,TROW
2016-07-13,74.65,74.92,73.56,73.89,1207352,TROW
2016-07-14,74.89,75.12,74.07,74.13,1156950,TROW
2016-07-15,74.48,74.67,73.8,74.65,1052494,TROW
2016-07-18,74.67,74.92,74.42,74.59,1067378,TROW
2016-07-19,74.42,74.42,73.64,74.08,1217706,TROW
2016-07-20,73.73,74.145,72.73,74.07,1238962,TROW
2016-07-21,74.22,74.4,73.76,73.88,993516,TROW
2016-07-22,74.17,74.2,73.61,74.12,977014,TROW
2016-07-25,74.14,74.34,73.3,73.69,1719732,TROW
2016-07-26,72.0,72.23,70.45,70.55,3335939,TROW
2016-07-27,70.65,71.08,68.51,70.68,2836662,TROW
2016-07-28,70.42,70.715,69.83,70.44,1722362,TROW
2016-07-29,70.2,70.95,69.91,70.69,2357130,TROW
2016-08-01,70.56,70.6922,69.69,69.84,1888208,TROW
2016-08-02,69.79,69.79,68.78,69.0,1769268,TROW
2016-08-03,69.56,69.59,68.79,69.1,1692708,TROW
2016-08-04,69.01,69.55,68.8,69.05,1019373,TROW
2016-08-05,69.74,70.09,69.47,69.84,1614392,TROW
2016-08-08,70.06,70.14,69.53,69.68,1548008,TROW
2016-08-09,69.78,69.78,68.7,68.79,1704208,TROW
2016-08-10,69.02,69.12,68.59,68.78,1261646,TROW
2016-08-11,68.9,69.19,68.83,69.01,1221765,TROW
2016-08-12,68.87,69.0,68.57,68.73,1003215,TROW
2016-08-15,68.77,69.08,68.58,68.64,1156299,TROW
2016-08-16,68.42,68.95,68.22,68.64,1109516,TROW
2016-08-17,68.69,69.03,68.505,69.01,1319179,TROW
2016-08-18,69.0,69.41,68.98,69.12,1031659,TROW
2016-08-19,68.86,69.25,68.335,68.98,1206054,TROW
2016-08-22,68.93,69.25,68.74,69.05,830551,TROW
2016-08-23,69.53,69.75,69.41,69.54,690163,TROW
2016-08-24,69.15,69.65,68.8,68.97,876141,TROW
2016-08-25,68.88,69.11,68.55,68.71,960989,TROW
2016-08-26,68.87,69.64,67.75,68.88,1282806,TROW
2016-08-29,68.93,69.19,68.77,68.95,1076192,TROW
2016-08-30,69.1,69.9,69.1,69.9,813063,TROW
2016-08-31,69.91,70.0,69.01,69.54,1846217,TROW
2016-09-01,69.78,69.98,68.51,68.75,1094229,TROW
2016-09-02,69.02,69.45,68.8,69.27,761539,TROW
2016-09-06,69.03,69.3,68.62,69.08,803548,TROW
2016-09-07,68.93,69.5,68.93,69.34,1085289,TROW
2016-09-08,69.12,69.35,68.48,68.84,885741,TROW
2016-09-09,68.51,68.755,67.48,67.48,1852419,TROW
2016-09-12,67.04,68.83,66.86,68.6,1321281,TROW
2016-09-13,67.56,67.92,67.02,67.34,1793131,TROW
2016-09-14,67.47,67.75,66.89,66.99,1351421,TROW
2016-09-15,66.91,67.95,66.89,67.8,1082065,TROW
2016-09-16,67.27,67.31,66.41,67.02,2134379,TROW
2016-09-19,67.25,67.8,66.58,66.64,1470336,TROW
2016-09-20,67.24,67.34,66.63,66.63,1217031,TROW
2016-09-21,66.74,67.11,66.17,66.83,1528589,TROW
2016-09-22,67.29,67.47,66.81,66.82,1230222,TROW
2016-09-23,66.35,66.97,65.92,65.92,1500736,TROW
2016-09-26,65.64,66.025,65.16,65.2,1353211,TROW
2016-09-27,65.1,65.855,64.765,65.56,1858638,TROW
2016-09-28,65.23,66.395,65.23,66.35,1657117,TROW
2016-09-29,66.27,66.48,65.25,65.54,1266110,TROW
2016-09-30,66.08,66.81,65.74,66.5,1798957,TROW
2016-10-03,66.29,67.065,66.03,66.45,1672597,TROW
2016-10-04,66.57,67.07,66.1,66.55,2198281,TROW
2016-10-05,66.75,67.66,66.75,67.58,2088473,TROW
2016-10-06,67.52,67.765,67.25,67.34,1113092,TROW
2016-10-07,67.28,67.67,66.32,66.58,1972320,TROW
2016-10-10,66.96,67.23,66.67,66.79,1650663,TROW
2016-10-11,66.66,66.7,65.55,65.95,1921789,TROW
2016-10-12,65.82,66.83,65.82,66.16,2193487,TROW
2016-10-13,65.74,65.83,64.9,65.67,1185884,TROW
2016-10-14,66.22,66.57,65.61,65.9,1256763,TROW
2016-10-17,65.77,65.9,64.93,65.05,1386228,TROW
2016-10-18,65.73,65.765,64.83,65.21,1507957,TROW
2016-10-19,65.38,65.97,65.21,65.88,1007436,TROW
2016-10-20,65.73,66.24,65.68,65.88,1424109,TROW
2016-10-21,65.5,66.02,65.39,65.96,1144335,TROW
2016-10-24,66.23,66.98,66.23,66.79,1620622,TROW
2016-10-25,66.8,67.41,65.94,66.04,1826288,TROW
2016-10-26,65.88,66.44,65.68,66.35,1725316,TROW
2016-10-27,66.57,67.53,63.14,63.83,4685348,TROW
2016-10-28,63.75,64.75,63.58,64.0,2039603,TROW
2016-10-31,64.24,64.375,63.67,64.01,2782990,TROW
2016-11-01,64.24,64.29,63.3,63.82,2459677,TROW
2016-11-02,63.74,63.865,62.97,63.21,3553569,TROW
2016-11-03,63.35,64.05,63.35,63.69,1649988,TROW
2016-11-04,63.67,64.3,63.42,63.7,1645547,TROW
2016-11-07,64.73,64.85,64.05,64.33,1104601,TROW
2016-11-08,64.2,64.47,63.32,63.77,2728369,TROW
2016-11-09,63.79,68.95,63.73,68.35,5024306,TROW
2016-11-10,68.5,74.18,68.35,70.29,6432453,TROW
2016-11-11,70.14,70.81,69.32,70.5,3610440,TROW
2016-11-14,71.43,73.24,71.22,73.23,4119057,TROW
2016-11-15,72.45,73.6399,72.4,73.62,2588926,TROW
2016-11-16,72.96,73.37,72.33,72.5,1512558,TROW
2016-11-17,72.25,73.3932,72.0,73.18,2219566,TROW
2016-11-18,73.33,73.98,73.0165,73.47,1461390,TROW
2016-11-21,73.7,73.92,73.32,73.73,1183147,TROW
2016-11-22,73.9,74.1,73.12,74.05,1535783,TROW
2016-11-23,73.85,74.473,73.5,74.28,1026630,TROW
2016-11-25,74.4,74.81,74.05,74.43,490432,TROW
2016-11-28,73.98,74.35,73.07,73.15,1294064,TROW
2016-11-29,73.33,73.6,72.87,73.38,1079629,TROW
2016-11-30,74.07,74.74,73.67,74.06,2036450,TROW
2016-12-01,74.52,75.69,74.1,75.57,2669810,TROW
2016-12-02,75.3,75.86,74.7575,75.48,1650947,TROW
2016-12-05,75.97,76.35,75.19,75.58,1700936,TROW
2016-12-06,75.98,76.11,75.49,76.09,1624519,TROW
2016-12-07,76.13,77.38,75.86,77.35,1479360,TROW
2016-12-08,77.35,78.95,77.0,78.61,2268375,TROW
2016-12-09,78.46,78.46,76.52,76.6,2921611,TROW
2016-12-12,76.4,77.11,75.69,76.03,1860737,TROW
2016-12-13,76.06,76.99,75.81,76.44,1844367,TROW
2016-12-14,76.19,77.0,75.6,75.71,1603725,TROW
2016-12-15,76.08,76.8,75.57,76.0,1052840,TROW
2016-12-16,76.01,76.9,75.97,76.76,3524561,TROW
2016-12-19,76.56,76.775,75.88,76.63,1267256,TROW
2016-12-20,77.2,77.71,76.765,77.67,1473705,TROW
2016-12-21,77.47,77.7,77.1345,77.42,1042540,TROW
2016-12-22,77.53,77.7,76.51,76.57,1752831,TROW
2016-12-23,76.45,76.78,76.03,76.59,765242,TROW
2016-12-27,76.89,77.0,76.5,76.9,499406,TROW
2016-12-28,77.1,77.1,76.0,76.07,557337,TROW
2016-12-29,76.05,76.462,75.38,75.54,869899,TROW
2016-12-30,75.95,76.08,74.93,75.26,1309986,TROW
2017-01-03,76.34,76.77,75.46,75.84,1664410,TROW
2017-01-04,76.2,77.08,75.85,76.97,1281912,TROW
2017-01-05,76.87,76.87,75.23,76.37,1033820,TROW
2017-01-06,76.49,76.756,75.37,75.62,1667142,TROW
2017-01-09,75.29,75.66,72.59,72.83,3979390,TROW
2017-01-10,72.88,73.93,72.03,73.48,2469172,TROW
2017-01-11,73.51,74.02,73.09,74.02,1438578,TROW
2017-01-12,73.64,73.8544,72.4,73.53,1195120,TROW
2017-01-13,73.83,74.43,73.47,73.68,876183,TROW
2017-01-17,73.15,73.43,72.64,73.05,1764236,TROW
2017-01-18,73.23,73.34,72.6,73.29,1825221,TROW
2017-01-19,73.49,73.49,72.42,72.75,1665166,TROW
2017-01-20,72.87,73.7,72.39,73.7,1782593,TROW
2017-01-23,73.35,73.62,72.83,73.45,1342677,TROW
2017-01-24,73.49,74.08,73.11,73.84,1196467,TROW
2017-01-25,74.36,74.56,73.52,74.18,1894336,TROW
2017-01-26,71.91,72.61,68.09,70.26,7648931,TROW
2017-01-27,69.82,69.905,67.81,69.39,4582104,TROW
2017-01-30,69.15,69.28,67.7,67.96,3038561,TROW
2017-01-31,67.64,68.04,67.17,67.44,3669229,TROW
2017-02-01,68.09,68.43,66.59,66.77,2988044,TROW
2017-02-02,66.6,66.8,65.33,66.45,3702355,TROW
2017-02-03,67.23,68.27,67.01,67.71,2869393,TROW
2017-02-06,66.7,67.995,66.7,67.33,1867728,TROW
2017-02-07,67.56,67.84,67.18,67.55,1446298,TROW
2017-02-08,67.5,67.89,67.32,67.57,1912878,TROW
2017-02-09,68.03,68.679,67.58,68.45,1744563,TROW
2017-02-10,68.63,69.4,68.5,69.4,2106574,TROW
2017-02-13,69.71,69.9966,69.01,69.82,2018137,TROW
2017-02-14,69.65,70.08,69.44,69.86,1780211,TROW
2017-02-15,69.91,71.6522,69.7,71.55,2266420,TROW
2017-02-16,71.0,71.785,71.0,71.32,1419464,TROW
2017-02-17,70.75,71.11,70.31,71.1,1261032,TROW
2017-02-21,71.43,71.65,70.9,71.2,1415143,TROW
2017-02-22,70.81,71.48,70.81,71.46,1202785,TROW
2017-02-23,71.75,71.97,71.43,71.96,1667989,TROW
2017-02-24,71.56,71.965,71.24,71.95,1018776,TROW
2017-02-27,71.95,72.505,71.865,72.08,1089541,TROW
2017-02-28,71.89,72.3,70.77,71.21,2616627,TROW
2017-03-01,72.0,72.658,71.63,72.53,2321957,TROW
2017-03-02,72.55,72.6,71.71,71.71,1633363,TROW
2017-03-03,71.83,72.3014,71.01,71.31,1523160,TROW
2017-03-06,71.09,71.57,70.78,71.07,1064867,TROW
2017-03-07,71.05,71.25,70.71,70.9,896507,TROW
2017-03-08,71.25,71.92,71.21,71.3,1018286,TROW
2017-03-09,71.59,71.79,70.645,70.72,1729262,TROW
2017-03-10,71.22,71.56,70.99,71.35,1272763,TROW
2017-03-13,71.35,72.08,71.23,71.9,1200230,TROW
2017-03-14,71.01,71.45,70.69,71.18,1296300,TROW
2017-03-15,71.39,71.98,71.27,71.75,1696770,TROW
2017-03-16,71.96,72.42,71.81,71.94,1557817,TROW
2017-03-17,71.31,71.5,69.33,69.36,4421453,TROW
2017-03-20,69.36,69.6,68.8075,69.26,1458382,TROW
2017-03-21,69.73,69.76,68.01,68.6,2082301,TROW
2017-03-22,68.4,68.91,67.87,68.79,1748566,TROW
2017-03-23,68.71,69.29,68.14,68.2,1724850,TROW
2017-03-24,68.42,68.56,67.59,67.83,1358227,TROW
2017-03-27,67.17,67.94,66.7,67.63,1211386,TROW
2017-03-28,67.49,68.792,67.32,68.39,2055995,TROW
2017-03-29,68.07,68.27,67.37,67.92,1835480,TROW
2017-03-30,67.96,68.575,67.81,68.21,3177294,TROW
2017-03-31,68.06,68.3,67.77,68.15,3138292,TROW
2017-04-03,68.25,68.58,67.6,68.2,3137644,TROW
2017-04-04,67.86,68.2874,67.69,68.26,1582671,TROW
2017-04-05,68.7,69.65,68.44,68.85,2181382,TROW
2017-04-06,68.96,69.66,68.515,69.33,1931106,TROW
2017-04-07,69.18,70.05,68.845,69.7,1695269,TROW
2017-04-10,69.78,70.82,69.5,70.26,4491836,TROW
2017-04-11,70.0,70.16,69.01,69.99,2722649,TROW
2017-04-12,69.7,71.17,69.7,70.45,2266364,TROW
2017-04-13,70.31,71.04,69.88,70.26,1744344,TROW
2017-04-17,70.49,71.51,70.3,71.47,1581587,TROW
2017-04-18,70.99,72.02,70.94,71.26,1308046,TROW
2017-04-19,71.59,72.15,71.39,71.8,1973123,TROW
2017-04-20,72.31,72.51,71.65,72.3,2112488,TROW
2017-04-21,72.38,72.51,71.56,71.79,1145070,TROW
2017-04-24,72.97,73.09,72.49,72.63,1901315,TROW
2017-04-25,71.0,71.01,69.08,69.59,4254258,TROW
2017-04-26,69.5,70.68,69.44,70.16,2231578,TROW
2017-04-27,70.51,70.68,70.01,70.52,1228539,TROW
2017-04-28,70.54,70.92,70.17,70.89,2921311,TROW
2017-05-01,71.24,71.36,70.49,70.62,2298274,TROW
2017-05-02,70.9,71.39,70.43,71.38,1475867,TROW
2017-05-03,71.41,71.88,70.98,71.86,1766387,TROW
2017-05-04,72.17,72.19,71.38,71.78,1570923,TROW
2017-05-05,71.94,71.94,71.36,71.9,1226306,TROW
2017-05-08,71.85,72.0,70.5,71.05,2226591,TROW
2017-05-09,71.19,71.605,70.81,71.52,1885282,TROW
2017-05-10,71.38,72.05,71.15,72.05,1610851,TROW
2017-05-11,71.71,72.03,71.03,71.25,1562301,TROW
2017-05-12,71.14,71.49,70.89,71.26,1271676,TROW
2017-05-15,71.26,72.46,71.26,72.05,1374947,TROW
2017-05-16,71.95,72.09,71.07,71.83,1387312,TROW
2017-05-17,70.6,70.9,68.94,69.23,2236660,TROW
2017-05-18,69.24,69.97,69.1,69.71,1637802,TROW
2017-05-19,69.74,70.75,69.44,70.63,1089627,TROW
2017-05-22,70.96,71.43,70.64,71.3,1263284,TROW
2017-05-23,71.23,71.29,70.48,71.06,1458912,TROW
2017-05-24,69.07,69.51,67.62,68.68,5330074,TROW
2017-05-25,68.68,70.05,68.3,69.66,2559358,TROW
2017-05-26,69.57,70.13,69.04,69.7,1370488,TROW
2017-05-30,69.49,70.05,69.38,69.78,1353296,TROW
2017-05-31,69.79,70.49,69.6,70.44,2366523,TROW
2017-06-01,70.72,71.81,70.2,71.8,2156299,TROW
2017-06-02,71.51,71.71,70.98,71.53,1518112,TROW
2017-06-05,71.61,71.92,71.09,71.88,1115975,TROW
2017-06-06,71.72,71.84,70.78,71.06,1328853,TROW
2017-06-07,71.43,72.0,71.25,71.9,1298630,TROW
2017-06-08,72.0,72.81,71.81,71.96,1484837,TROW
2017-06-09,72.08,73.38,72.0,73.27,1669438,TROW
2017-06-12,73.26,73.97,72.6,73.92,1734948,TROW
2017-06-13,73.69,73.82,72.76,73.36,1039533,TROW
2017-06-14,73.0,73.31,72.19,73.24,1147662,TROW
2017-06-15,72.46,73.39,72.09,73.25,1151954,TROW
2017-06-16,73.38,73.45,72.84,73.35,2073935,TROW
2017-06-19,73.81,74.345,73.44,74.03,1039400,TROW
2017-06-20,73.93,73.93,73.34,73.34,1003478,TROW
2017-06-21,73.61,73.68,72.98,73.04,1108559,TROW
2017-06-22,72.86,73.53,72.44,73.2,1157691,TROW
2017-06-23,73.49,74.03,73.13,73.74,4791268,TROW
2017-06-26,73.96,74.275,73.48,73.83,1025620,TROW
2017-06-27,74.05,74.575,73.82,74.09,773316,TROW
2017-06-28,74.56,75.27,74.3,75.04,1390663,TROW
2017-06-29,75.51,75.92,73.5,74.03,1611607,TROW
2017-06-30,74.6,74.98,74.2,74.21,1487307,TROW
2017-07-03,74.85,75.69,74.63,75.1,873330,TROW
2017-07-05,75.19,75.48,74.83,75.31,974807,TROW
2017-07-06,75.11,75.13,74.155,74.23,1335724,TROW
2017-07-07,74.61,76.4,74.43,76.16,1443913,TROW
2017-07-10,76.03,77.5,76.03,77.05,1885065,TROW
2017-07-11,75.5,75.57,74.3,75.16,2023116,TROW
2017-07-12,75.37,76.07,75.3,75.58,1034683,TROW
2017-07-13,77.8,80.05,77.8,79.19,4912042,TROW
2017-07-14,79.0,80.64,79.0,80.23,2192219,TROW
2017-07-17,80.29,80.49,79.51,80.16,1137684,TROW
2017-07-18,79.99,80.27,79.78,80.11,1550196,TROW
2017-07-19,80.33,80.93,80.0,80.81,882441,TROW
2017-07-20,80.94,81.25,80.43,81.08,903122,TROW
2017-07-21,80.96,81.4,80.71,80.83,991256,TROW
2017-07-24,80.84,81.13,80.37,81.1,1496756,TROW
2017-07-25,82.01,84.46,81.98,83.83,3019937,TROW
2017-07-26,84.11,85.42,84.04,84.92,2652196,TROW
2017-07-27,85.07,85.11,81.83,82.67,3149595,TROW
2017-07-28,82.51,82.93,81.87,82.35,1386170,TROW
2017-07-31,82.54,82.94,82.11,82.72,2758446,TROW
2017-08-01,83.08,83.185,82.48,83.15,1538899,TROW
2017-08-02,83.49,83.49,82.24,82.61,1271900,TROW
2017-08-03,82.64,82.93,82.19,82.65,1022619,TROW
2017-08-04,83.11,83.11,82.58,82.79,879543,TROW
2017-08-07,82.88,83.55,82.81,83.37,799200,TROW
2017-08-08,83.0,83.68,82.69,83.19,1337875,TROW
2017-08-09,82.94,83.38,82.48,83.18,1295591,TROW
2017-08-10,82.97,84.77,82.485,82.85,2025298,TROW
2017-08-11,83.17,83.75,82.57,82.79,1127023,TROW
2017-08-14,83.4,84.0,82.74,83.84,1011871,TROW
2017-08-15,84.05,84.22,83.44,83.9,1049858,TROW
2017-08-16,84.33,85.07,84.06,84.14,1464588,TROW
2017-08-17,83.99,84.03,82.53,82.61,1860448,TROW
2017-08-18,82.55,82.83,82.12,82.3,1091579,TROW
2017-08-21,82.33,82.74,81.99,82.37,828067,TROW
2017-08-22,82.57,83.74,82.57,83.61,1131687,TROW
2017-08-23,83.35,83.35,82.74,82.85,956839,TROW
2017-08-24,83.19,83.19,82.38,82.46,1212480,TROW
2017-08-25,82.9,84.28,82.9,83.9,1510082,TROW
2017-08-28,84.11,84.63,83.77,84.14,1054766,TROW
2017-08-29,83.5,84.2,83.01,84.03,1089994,TROW
2017-08-30,84.05,84.17,83.7285,83.82,921471,TROW
2017-08-31,84.16,84.54,83.76,84.36,1407027,TROW
2017-09-01,84.59,84.82,84.05,84.28,856962,TROW
2017-09-05,83.83,84.065,82.57,82.78,1208910,TROW
2017-09-06,83.26,83.57,82.58,82.78,1399674,TROW
2017-09-07,82.83,82.83,81.61,82.25,1570047,TROW
2017-09-08,81.93,82.67,81.77,82.13,1209709,TROW
2017-09-11,82.77,83.65,82.77,83.35,1206598,TROW
2017-09-12,83.61,84.86,83.55,84.86,1072643,TROW
2017-09-13,83.93,84.54,82.82,84.27,1202423,TROW
2017-09-14,84.01,84.52,83.58,84.27,923488,TROW
2017-09-15,84.22,84.99,83.9,84.72,1805408,TROW
2017-09-18,84.73,85.46,84.26,85.35,1275223,TROW
2017-09-19,85.33,85.77,84.98,85.1,996007,TROW
2017-09-20,85.47,85.87,84.51,85.72,990661,TROW
2017-09-21,85.69,86.13,85.38,85.97,742688,TROW
2017-09-22,86.03,86.77,85.83,86.69,708273,TROW
2017-09-25,86.59,87.64,86.53,87.32,1175062,TROW
2017-09-26,87.23,87.43,86.42,86.56,1301458,TROW
2017-09-27,87.36,88.57,86.99,88.09,1779756,TROW
2017-09-28,88.26,90.5699,87.9,90.13,2241002,TROW
2017-09-29,89.91,91.19,89.7,90.65,1801362,TROW
2017-10-02,90.43,90.78,89.3836,90.68,1605893,TROW
2017-10-03,90.52,90.95,90.02,90.92,980850,TROW
2017-10-04,90.97,91.59,90.769,91.41,1142661,TROW
2017-10-05,91.86,92.38,91.43,91.75,939711,TROW
2017-10-06,92.06,92.06,91.275,91.72,829476,TROW
2017-10-09,92.07,92.41,91.83,91.98,704096,TROW
2017-10-10,92.49,92.58,91.65,92.18,1049253,TROW
2017-10-11,92.21,92.89,91.6,92.85,973012,TROW
2017-10-12,93.07,94.715,93.07,94.46,1720871,TROW
2017-10-13,94.76,95.645,94.37,94.94,1335905,TROW
2017-10-16,94.96,95.499,94.51,94.82,1312263,TROW
2017-10-17,95.18,95.21,94.45,94.73,921586,TROW
2017-10-18,94.96,95.95,94.75,95.76,948990,TROW
2017-10-19,95.59,95.97,95.095,95.63,953589,TROW
2017-10-20,96.5,97.35,96.19,96.86,1220728,TROW
2017-10-23,96.11,97.28,95.96,96.13,1769366,TROW
2017-10-24,96.75,96.835,96.22,96.48,1204642,TROW
2017-10-25,96.62,96.91,93.95,95.15,1831446,TROW
2017-10-26,97.0,97.0,93.27,95.07,1734989,TROW
2017-10-27,94.78,94.98,92.0,93.98,1753532,TROW
2017-10-30,93.62,93.9,92.261,92.42,1854510,TROW
2017-10-31,92.38,93.5,91.89,92.9,2428913,TROW
2017-11-01,93.48,93.64,92.46,92.57,1030965,TROW
2017-11-02,92.86,95.92,92.47,94.63,1928596,TROW
2017-11-03,94.76,94.99,94.15,94.57,847840,TROW
2017-11-06,94.05,95.04,94.05,94.95,1009237,TROW
2017-11-07,95.2,95.46,93.35,93.76,901247,TROW
2017-11-08,93.5,93.58,91.65,93.49,1447748,TROW
2017-11-09,93.01,93.32,90.951,92.72,1245995,TROW
2017-11-10,92.93,93.71,92.705,93.57,1119127,TROW
2017-11-13,93.03,93.48,92.4071,93.41,1067055,TROW
2017-11-14,93.06,94.54,93.056,94.48,1056230,TROW
2017-11-15,93.96,94.97,92.88,94.35,1011085,TROW
2017-11-16,94.62,95.72,94.4301,95.53,981469,TROW
2017-11-17,95.38,96.19,95.24,95.98,839804,TROW
2017-11-20,96.06,96.51,95.4984,96.3,1057168,TROW
2017-11-21,96.92,97.84,96.24,97.73,1566741,TROW
2017-11-22,97.55,98.01,97.0,97.72,1126207,TROW
2017-11-24,98.22,98.31,97.49,97.88,488039,TROW
2017-11-27,97.95,99.01,97.8,97.97,1147747,TROW
2017-11-28,98.08,99.8,97.97,99.75,1442444,TROW
2017-11-29,100.22,102.23,100.13,101.27,2186741,TROW
2017-11-30,101.8,103.85,101.03,102.92,2750071,TROW
2017-12-01,102.82,103.57,100.21,102.79,1983620,TROW
2017-12-04,103.35,103.61,102.07,102.82,2102437,TROW
2017-12-05,103.77,104.4,101.53,101.64,1939570,TROW
2017-12-06,101.2,102.46,101.05,101.79,1173079,TROW
2017-12-07,101.78,103.05,101.68,102.74,1260717,TROW
2017-12-08,101.95,103.37,100.89,102.75,1951038,TROW
2017-12-11,102.87,102.88,101.58,101.85,1213132,TROW
2017-12-12,101.8,102.96,101.8,102.64,2032914,TROW
2017-12-13,101.91,103.21,101.73,101.9,1315020,TROW
2017-12-14,102.61,103.12,101.23,101.59,1276746,TROW
2017-12-15,101.6,103.08,101.03,102.57,4366885,TROW
2017-12-18,103.4,105.36,103.0,103.44,1985760,TROW
2017-12-19,103.98,104.27,103.075,103.14,1174465,TROW
2017-12-20,103.29,104.8,103.29,103.76,1313754,TROW
2017-12-21,104.28,104.9,103.39,104.6,1044988,TROW
2017-12-22,104.6,105.29,104.1,105.24,835110,TROW
2017-12-26,105.46,105.54,104.925,105.36,558780,TROW
2017-12-27,105.55,105.85,104.89,105.02,1123742,TROW
2017-12-28,105.1,105.44,104.7,105.34,807992,TROW
2017-12-29,105.79,106.1,104.93,104.93,692573,TROW
2018-01-02,104.44,105.0,102.35,103.08,1603535,TROW
2018-01-03,103.5,104.61,103.26,104.49,1169761,TROW
2018-01-04,105.13,106.2,105.0,105.31,773531,TROW
2018-01-05,105.53,107.42,105.31,107.23,1073257,TROW
2018-01-08,108.22,110.22,107.515,109.88,1675568,TROW
2018-01-09,111.13,112.17,110.66,111.75,1333211,TROW
2018-01-10,111.9,112.7,111.24,112.27,1044069,TROW
2018-01-11,111.86,113.07,110.35,113.06,1956946,TROW
2018-01-12,114.06,115.62,113.97,115.35,1361147,TROW
2018-01-16,116.52,117.64,114.32,114.47,1756527,TROW
2018-01-17,115.08,116.905,114.58,116.38,1590259,TROW
2018-01-18,116.06,116.57,115.5,115.79,1448412,TROW
2018-01-19,116.31,118.19,115.84,117.35,1719908,TROW
2018-01-22,117.86,118.24,116.8,117.4,1403930,TROW
2018-01-23,117.5,118.36,117.0,118.08,1332613,TROW
2018-01-24,118.62,119.12,116.5,117.71,1227436,TROW
2018-01-25,118.16,118.31,116.73,117.35,1201874,TROW
2018-01-26,117.88,119.99,117.15,119.99,1595567,TROW
2018-01-29,119.97,120.07,117.28,117.55,2168928,TROW
2018-01-30,115.0,115.0,111.0,112.51,2400713,TROW
2018-01-31,112.46,112.725,110.39,111.63,4146992,TROW
2018-02-01,110.62,112.72,110.61,112.16,1468610,TROW
2018-02-02,111.39,112.68,109.5,109.89,2512806,TROW
2018-02-05,109.47,111.11,104.66,105.25,2661973,TROW
2018-02-06,101.98,107.55,100.64,106.97,3212774,TROW
2018-02-07,106.92,108.88,106.32,106.52,2331828,TROW
2013-02-08,79.12,79.12,78.43,78.86,2421965,TRV
2013-02-11,78.75,79.32,78.53,79.21,1648772,TRV
2013-02-12,79.1,80.18,79.1,79.9,1747449,TRV
2013-02-13,79.9,80.305,79.81,79.99,1457551,TRV
2013-02-14,79.64,80.47,79.53,80.34,1810517,TRV
2013-02-15,80.76,80.85,79.95,80.39,2257660,TRV
2013-02-19,80.5,81.07,80.27,80.6,2199761,TRV
2013-02-20,80.66,80.9565,80.07,80.11,2046878,TRV
2013-02-21,80.08,80.4,79.92,80.38,2421156,TRV
2013-02-22,80.68,81.15,80.58,81.01,1773791,TRV
2013-02-25,80.99,81.0,79.25,79.25,2492120,TRV
2013-02-26,79.42,80.105,79.28,80.04,2062214,TRV
2013-02-27,80.11,80.84,79.87,80.78,1386530,TRV
2013-02-28,80.61,81.25,80.33,80.42,2157826,TRV
2013-03-01,80.16,80.72,79.35,80.69,1843944,TRV
2013-03-04,80.65,80.65,79.99,80.52,1501554,TRV
2013-03-05,80.79,82.0,80.5625,81.46,2067107,TRV
2013-03-06,81.61,81.88,80.9,81.07,1278280,TRV
2013-03-07,81.11,81.44,80.9001,81.2,1143057,TRV
2013-03-08,81.68,82.05,81.24,81.65,1398161,TRV
2013-03-11,81.58,81.7999,81.18,81.75,1311963,TRV
2013-03-12,81.56,81.94,81.47,81.74,1237228,TRV
2013-03-13,81.77,82.27,81.72,82.12,1424505,TRV
2013-03-14,82.24,82.89,81.98,82.36,2086895,TRV
2013-03-15,82.64,83.15,81.96,82.28,4756605,TRV
2013-03-18,81.86,83.11,81.86,82.53,1996170,TRV
2013-03-19,82.74,83.41,82.66,83.19,2002539,TRV
2013-03-20,83.6,84.1,83.37,83.84,1928514,TRV
2013-03-21,83.53,84.09,83.4,83.75,1834692,TRV
2013-03-22,84.37,84.37,83.42,83.69,2362326,TRV
2013-03-25,84.03,84.11,82.94,83.37,2229699,TRV
2013-03-26,83.64,84.06,83.19,83.36,2034840,TRV
2013-03-27,83.1,83.59,82.57,83.37,2005754,TRV
2013-03-28,83.43,84.28,83.43,84.19,1311812,TRV
2013-04-01,84.37,84.72,83.75,83.95,1306830,TRV
2013-04-02,84.1,84.62,84.1,84.41,1199410,TRV
2013-04-03,84.64,84.72,83.67,83.72,1674872,TRV
2013-04-04,83.92,84.61,83.85,84.34,1366872,TRV
2013-04-05,83.78,84.48,83.34,84.41,1911811,TRV
2013-04-08,84.38,84.79,83.98,84.73,1121065,TRV
2013-04-09,84.97,85.6,84.65,85.27,1391562,TRV
2013-04-10,85.29,85.61,84.64,84.81,1626322,TRV
2013-04-11,84.99,86.13,84.99,86.06,2246677,TRV
2013-04-12,85.91,86.41,85.61,86.26,1181349,TRV
2013-04-15,86.2,86.61,84.7056,84.71,2303606,TRV
2013-04-16,85.08,86.6,84.75,86.55,2238075,TRV
2013-04-17,86.06,86.15,84.8,85.07,2145754,TRV
2013-04-18,85.43,85.7,83.73,84.1,1909240,TRV
2013-04-19,84.33,84.94,84.24,84.81,2155175,TRV
2013-04-22,84.8,85.03,83.95,84.58,2775315,TRV
2013-04-23,87.41,89.0,85.76,86.35,3445663,TRV
2013-04-24,86.36,86.64,85.57,85.86,2033592,TRV
2013-04-25,85.95,86.0,85.065,85.27,2137633,TRV
2013-04-26,85.22,85.85,85.13,85.15,1652112,TRV
2013-04-29,85.2,85.6,84.75,85.48,2125043,TRV
2013-04-30,85.26,85.64,85.04,85.41,1674380,TRV
2013-05-01,85.46,85.49,83.98,84.1,1821603,TRV
2013-05-02,84.11,84.51,84.0,84.42,1347808,TRV
2013-05-03,85.05,85.71,85.03,85.41,1653925,TRV
2013-05-06,85.37,85.56,84.91,85.31,1559310,TRV
2013-05-07,86.22,86.23,85.51,86.02,1181484,TRV
2013-05-08,86.12,87.29,86.02,87.28,2590246,TRV
2013-05-09,87.28,87.4,86.23,86.46,1651766,TRV
2013-05-10,86.56,86.6875,86.0,86.49,1134373,TRV
2013-05-13,86.31,86.84,86.19,86.5,884598,TRV
2013-05-14,86.6,87.9,86.5,87.9,1636190,TRV
2013-05-15,87.65,87.91,87.028,87.78,1688234,TRV
2013-05-16,87.59,87.69,86.623,86.87,1674741,TRV
2013-05-17,87.1,87.35,86.05,86.5,2203694,TRV
2013-05-20,86.24,86.67,85.43,85.55,1668177,TRV
2013-05-21,85.35,85.66,83.16,83.63,4429923,TRV
2013-05-22,83.56,84.32,83.27,83.77,3411454,TRV
2013-05-23,83.14,83.84,82.76,83.5,2011178,TRV
2013-05-24,82.91,83.62,82.59,83.6,1294891,TRV
2013-05-28,84.38,84.46,82.74,83.22,2389410,TRV
2013-05-29,82.89,83.9595,82.6301,83.67,2416399,TRV
2013-05-30,83.66,84.78,83.66,84.56,1721739,TRV
2013-05-31,84.39,85.09,83.72,83.72,2355051,TRV
2013-06-03,83.78,84.08,82.96,83.76,2295241,TRV
2013-06-04,83.9,84.3199,83.43,83.82,2491169,TRV
2013-06-05,83.5,83.9,82.2,82.24,2958386,TRV
2013-06-06,81.86,81.95,80.63,81.74,2763446,TRV
2013-06-07,82.14,83.72,81.5,83.44,2971096,TRV
2013-06-10,83.44,83.62,82.52,83.3,2205927,TRV
2013-06-11,82.55,82.9,81.88,82.08,2147577,TRV
2013-06-12,82.56,82.84,81.44,81.45,1439155,TRV
2013-06-13,81.52,82.83,80.9101,82.8,1655070,TRV
2013-06-14,82.88,83.08,81.97,82.15,1268861,TRV
2013-06-17,82.48,83.79,82.48,83.23,2043699,TRV
2013-06-18,83.42,84.27,83.41,84.09,2021693,TRV
2013-06-19,83.89,84.08,82.28,82.28,1913783,TRV
2013-06-20,81.52,81.71,79.68,79.78,2842978,TRV
2013-06-21,80.11,80.31,78.57,79.07,4046706,TRV
2013-06-24,78.14,78.505,77.38,77.85,2833356,TRV
2013-06-25,78.3,79.15,78.195,78.43,2287276,TRV
2013-06-26,78.93,80.02,78.9,79.79,2367727,TRV
2013-06-27,80.05,80.38,79.81,80.34,1886383,TRV
2013-06-28,80.05,80.64,79.49,79.92,2664848,TRV
2013-07-01,80.44,81.5,80.44,81.11,2291394,TRV
2013-07-02,81.01,81.31,79.522,79.82,2281880,TRV
2013-07-03,79.54,80.64,79.35,80.4,794842,TRV
2013-07-05,80.93,81.35,80.0,81.34,1373929,TRV
2013-07-08,81.6,82.31,81.6,81.76,1550903,TRV
2013-07-09,82.33,82.57,81.69,82.05,1915071,TRV
2013-07-10,82.02,82.08,81.09,81.57,1452168,TRV
2013-07-11,82.62,82.86,82.14,82.7,1620148,TRV
2013-07-12,82.55,84.24,82.55,84.18,2117953,TRV
2013-07-15,83.9,84.18,83.0499,83.28,2312928,TRV
2013-07-16,83.46,83.76,82.96,83.23,1348848,TRV
2013-07-17,83.68,84.13,83.43,83.99,1720015,TRV
2013-07-18,84.38,84.7,84.2684,84.53,2360513,TRV
2013-07-19,84.56,84.8,84.19,84.66,1514578,TRV
2013-07-22,84.66,85.53,84.57,85.43,1717131,TRV
2013-07-23,84.76,85.08,82.1,82.21,5637506,TRV
2013-07-24,82.33,82.83,81.64,82.18,2578945,TRV
2013-07-25,82.05,82.95,81.51,82.85,2654372,TRV
2013-07-26,82.55,83.6,82.12,83.6,2137923,TRV
2013-07-29,83.56,83.6,82.87,83.41,2011346,TRV
2013-07-30,83.6,83.93,82.97,83.39,2282761,TRV
2013-07-31,83.51,84.15,83.25,83.55,2481723,TRV
2013-08-01,84.25,84.77,84.1,84.36,1809836,TRV
2013-08-02,84.38,84.38,83.51,84.0,1525491,TRV
2013-08-05,83.87,84.0,83.0,83.15,1345586,TRV
2013-08-06,83.02,83.2425,82.01,82.36,1921892,TRV
2013-08-07,82.1,82.2257,81.47,81.86,1415717,TRV
2013-08-08,82.11,82.71,81.51,82.03,1908644,TRV
2013-08-09,82.09,82.18,81.49,82.1,1366037,TRV
2013-08-12,81.55,82.54,81.47,82.32,1788762,TRV
2013-08-13,82.35,82.43,81.14,81.94,2018327,TRV
2013-08-14,81.55,82.42,81.55,82.18,1925514,TRV
2013-08-15,81.52,81.92,80.8265,81.07,1887871,TRV
2013-08-16,81.13,81.795,81.02,81.1,1752848,TRV
2013-08-19,81.15,81.19,80.19,80.23,1542945,TRV
2013-08-20,80.25,80.71,80.13,80.27,1579285,TRV
2013-08-21,80.1,80.1,79.13,79.42,2413809,TRV
2013-08-22,79.57,80.69,79.38,80.55,1145803,TRV
2013-08-23,80.56,80.6,79.93,80.19,1336935,TRV
2013-08-26,80.25,80.56,79.89,80.12,1572748,TRV
2013-08-27,79.34,79.991,79.16,79.74,2251308,TRV
2013-08-28,79.67,80.27,79.375,79.89,1880797,TRV
2013-08-29,79.69,80.75,79.5,80.25,1464909,TRV
2013-08-30,80.21,80.245,79.41,79.9,1438175,TRV
2013-09-03,80.74,81.3,80.06,80.57,1527114,TRV
2013-09-04,80.49,81.32,80.26,81.07,1500279,TRV
2013-09-05,80.94,81.1,80.59,80.66,1682101,TRV
2013-09-06,80.48,81.05,79.12,80.49,1923276,TRV
2013-09-09,80.74,82.31,80.54,82.19,2797641,TRV
2013-09-10,82.7,82.85,81.69,82.54,2552254,TRV
2013-09-11,82.56,83.88,82.42,83.73,2431100,TRV
2013-09-12,83.13,83.6,82.92,83.12,1988709,TRV
2013-09-13,83.41,83.91,83.226,83.56,1198644,TRV
2013-09-16,84.57,84.98,84.25,84.57,2034956,TRV
2013-09-17,84.74,85.12,84.69,84.87,1711079,TRV
2013-09-18,84.1,86.0,84.1,85.91,2155851,TRV
2013-09-19,86.46,87.53,86.05,86.9,2876628,TRV
2013-09-20,86.95,87.42,86.06,86.06,5257843,TRV
2013-09-23,86.62,87.2,86.34,86.38,2246126,TRV
2013-09-24,86.32,86.76,85.765,85.87,2455179,TRV
2013-09-25,85.94,86.4544,85.78,85.98,1341051,TRV
2013-09-26,85.92,86.44,85.56,85.83,1049447,TRV
2013-09-27,85.56,85.65,85.11,85.41,1143773,TRV
2013-09-30,84.89,85.15,84.36,84.77,1721357,TRV
2013-10-01,84.93,84.98,84.375,84.66,1392516,TRV
2013-10-02,84.46,84.48,83.7,84.48,2440978,TRV
2013-10-03,84.32,84.35,83.78,84.06,1998326,TRV
2013-10-04,84.08,84.74,83.94,84.68,1452058,TRV
2013-10-07,84.05,84.5,83.77,84.09,1271915,TRV
2013-10-08,84.0,84.17,82.93,82.99,1845568,TRV
2013-10-09,83.13,83.2,82.24,82.35,1675827,TRV
2013-10-10,83.02,84.3,83.02,84.17,2003295,TRV
2013-10-11,84.05,84.78,83.75,84.66,1695662,TRV
2013-10-14,84.23,85.28,84.2,85.2,1377921,TRV
2013-10-15,84.93,85.08,84.37,84.48,1753388,TRV
2013-10-16,85.16,86.29,85.05,86.08,2045531,TRV
2013-10-17,85.32,86.12,84.87,86.02,1997963,TRV
2013-10-18,86.55,86.76,86.13,86.58,2027670,TRV
2013-10-21,86.69,86.93,86.348,86.76,1767958,TRV
2013-10-22,88.05,88.05,86.26,86.71,3823623,TRV
2013-10-23,86.21,86.45,85.62,86.28,1945407,TRV
2013-10-24,86.28,87.34,86.17,87.03,1991552,TRV
2013-10-25,86.82,87.15,86.53,86.63,1764052,TRV
2013-10-28,86.66,87.46,86.6417,87.11,1612466,TRV
2013-10-29,87.26,87.5,86.895,87.28,1562860,TRV
2013-10-30,87.28,87.49,86.53,86.9,1282244,TRV
2013-10-31,86.99,87.09,86.29,86.3,1821176,TRV
2013-11-01,86.58,86.5999,86.02,86.4,1431959,TRV
2013-11-04,86.51,87.1,86.35,86.6,1095575,TRV
2013-11-05,86.47,86.93,86.14,86.46,1451728,TRV
2013-11-06,86.54,87.6,86.46,87.49,1940610,TRV
2013-11-07,87.6,88.03,87.15,87.22,2139393,TRV
2013-11-08,87.15,87.83,87.01,87.8,1758408,TRV
2013-11-11,87.78,88.31,87.65,87.97,1367319,TRV
2013-11-12,87.5,87.8628,86.12,86.44,2496839,TRV
2013-11-13,86.24,87.52,86.078,87.22,2081857,TRV
2013-11-14,87.56,88.28,87.29,88.25,1585894,TRV
2013-11-15,88.22,88.87,88.07,88.67,1764697,TRV
2013-11-18,88.88,88.93,88.07,88.18,1676828,TRV
2013-11-19,88.21,88.44,87.9,88.09,1274140,TRV
2013-11-20,88.06,88.45,87.69,87.93,1755439,TRV
2013-11-21,88.18,89.42,88.0,89.22,1787655,TRV
2013-11-22,89.22,90.59,89.06,90.52,1884984,TRV
2013-11-25,90.55,90.99,90.53,90.79,2112246,TRV
2013-11-26,90.8,91.23,90.72,90.79,2453979,TRV
2013-11-27,90.99,91.43,90.79,90.99,1902203,TRV
2013-11-29,91.21,91.68,90.74,90.74,917080,TRV
2013-12-02,90.26,90.4,88.87,89.0,3771077,TRV
2013-12-03,88.73,89.59,88.43,89.03,2531819,TRV
2013-12-04,88.71,89.46,87.89,88.61,2349883,TRV
2013-12-05,88.37,88.7625,87.835,87.92,2334349,TRV
2013-12-06,88.18,89.415,88.18,89.01,1831430,TRV
2013-12-09,89.05,89.28,88.33,88.45,2539435,TRV
2013-12-10,88.09,88.83,88.03,88.44,1931079,TRV
2013-12-11,88.42,88.72,87.04,87.1,2179882,TRV
2013-12-12,87.12,87.37,86.5,86.63,1889326,TRV
2013-12-13,86.56,86.79,86.29,86.49,1568326,TRV
2013-12-16,86.99,87.36,86.65,87.05,2367771,TRV
2013-12-17,86.77,87.0,86.26,86.57,1853553,TRV
2013-12-18,86.96,88.15,86.62,88.14,2927982,TRV
2013-12-19,87.79,88.93,87.79,88.79,2140292,TRV
2013-12-20,88.67,89.64,88.62,89.18,3911325,TRV
2013-12-23,89.91,89.91,89.01,89.16,1278553,TRV
2013-12-24,89.11,89.55,89.01,89.49,512773,TRV
2013-12-26,89.89,90.16,89.38,90.01,938632,TRV
2013-12-27,90.01,90.21,89.45,89.85,758166,TRV
2013-12-30,90.04,90.53,89.86,90.28,1267917,TRV
2013-12-31,90.34,90.74,90.22,90.54,1107714,TRV
2014-01-02,90.51,90.655,88.97,89.33,1543919,TRV
2014-01-03,89.3,89.665,88.88,89.16,1448583,TRV
2014-01-06,89.72,89.9,88.77,88.92,1763642,TRV
2014-01-07,89.06,89.17,88.07,88.4,1818280,TRV
2014-01-08,88.21,88.4,87.2301,87.58,2627726,TRV
2014-01-09,87.76,88.215,87.17,87.68,1687224,TRV
2014-01-10,88.1,88.12,87.08,87.49,1863339,TRV
2014-01-13,87.33,87.55,86.265,86.34,2215800,TRV
2014-01-14,86.8,87.7,86.8,87.45,2034234,TRV
2014-01-15,87.6,88.0,87.32,87.88,2063936,TRV
2014-01-16,87.55,87.86,86.91,87.24,1412082,TRV
2014-01-17,87.23,87.3,86.42,86.47,2941968,TRV
2014-01-21,86.25,86.27,83.66,85.0,6095217,TRV
2014-01-22,84.9,85.0653,84.35,84.56,3080958,TRV
2014-01-23,83.42,84.37,82.92,83.07,4141762,TRV
2014-01-24,82.5,83.03,81.61,81.61,3805070,TRV
2014-01-27,81.25,83.15,81.22,82.29,4329266,TRV
2014-01-28,82.75,83.57,82.6,83.1,3158720,TRV
2014-01-29,82.31,82.8,82.0143,82.21,3165175,TRV
2014-01-30,82.62,82.72,82.16,82.36,2755337,TRV
2014-01-31,81.39,81.99,80.88,81.28,5186053,TRV
2014-02-03,81.2,81.28,80.05,80.26,4116406,TRV
2014-02-04,80.57,80.63,79.89,80.35,2628539,TRV
2014-02-05,80.07,80.93,80.02,80.44,2342391,TRV
2014-02-06,80.65,80.73,79.95,80.69,2642791,TRV
2014-02-07,81.19,81.19,80.23,80.88,2542639,TRV
2014-02-10,81.33,82.44,80.65,82.35,4305023,TRV
2014-02-11,82.4,83.59,82.21,83.21,3105575,TRV
2014-02-12,82.76,83.1,81.88,82.26,3732888,TRV
2014-02-13,81.87,82.9,81.56,82.88,2650719,TRV
2014-02-14,82.54,84.07,82.54,84.02,2063014,TRV
2014-02-18,84.08,84.79,84.07,84.37,2531473,TRV
2014-02-19,84.27,85.18,83.98,84.01,3115854,TRV
2014-02-20,84.18,84.37,83.37,83.81,2083547,TRV
2014-02-21,83.92,84.11,83.37,83.79,1895287,TRV
2014-02-24,83.83,84.39,83.4,83.44,2163173,TRV
2014-02-25,83.31,83.44,82.55,83.34,2681959,TRV
2014-02-26,83.4,83.7,83.01,83.43,2157050,TRV
2014-02-27,83.28,83.86,83.095,83.85,1585301,TRV
2014-02-28,83.72,84.2,83.49,83.84,2286989,TRV
2014-03-03,83.45,83.82,82.6,83.18,1728597,TRV
2014-03-04,84.16,84.49,83.81,84.11,1864934,TRV
2014-03-05,84.05,84.4,83.62,84.37,2582903,TRV
2014-03-06,83.94,84.53,83.75,84.4,1922290,TRV
2014-03-07,84.73,84.86,83.71,83.93,2733721,TRV
2014-03-10,83.7,83.89,83.34,83.78,1954413,TRV
2014-03-11,84.14,84.18,83.34,83.58,1859035,TRV
2014-03-12,83.15,83.73,83.0,83.43,1758486,TRV
2014-03-13,83.68,83.859,82.51,82.59,2120999,TRV
2014-03-14,82.59,82.84,82.32,82.66,2074411,TRV
2014-03-17,83.21,83.78,82.8,83.54,2758611,TRV
2014-03-18,83.69,84.24,83.362,83.95,2141059,TRV
2014-03-19,83.99,84.24,82.81,83.2,2526472,TRV
2014-03-20,82.9,83.51,82.51,83.23,2753429,TRV
2014-03-21,83.8,84.06,83.32,83.78,6498254,TRV
2014-03-24,83.87,84.26,83.64,83.86,2795094,TRV
2014-03-25,84.32,84.67,83.96,84.03,2021873,TRV
2014-03-26,84.43,84.49,83.42,83.43,2113317,TRV
2014-03-27,83.27,83.83,83.22,83.49,3569237,TRV
2014-03-28,83.86,84.17,83.44,83.99,2423316,TRV
2014-03-31,84.64,85.13,84.52,85.1,2106576,TRV
2014-04-01,85.17,85.24,84.16,84.39,2172759,TRV
2014-04-02,84.37,85.27,84.22,84.65,1997474,TRV
2014-04-03,84.83,85.11,84.45,84.98,1904643,TRV
2014-04-04,85.41,86.06,85.135,85.2,2333149,TRV
2014-04-07,85.19,85.545,84.93,85.0,2352536,TRV
2014-04-08,84.8,84.91,84.45,84.73,1750780,TRV
2014-04-09,84.83,85.83,84.67,85.82,2098792,TRV
2014-04-10,85.7,86.3199,84.92,84.99,2138885,TRV
2014-04-11,84.91,85.62,84.86,85.3,2066989,TRV
2014-04-14,85.8,85.95,84.84,85.5,3152985,TRV
2014-04-15,84.9,85.96,84.9,85.89,2164645,TRV
2014-04-16,86.52,86.93,86.12,86.78,1826687,TRV
2014-04-17,87.15,87.39,86.395,86.68,1888622,TRV
2014-04-21,86.71,86.84,86.06,86.4,2329984,TRV
2014-04-22,86.75,87.66,86.01,86.89,3182227,TRV
2014-04-23,86.9,88.57,86.73,88.13,2911120,TRV
2014-04-24,88.3,88.99,88.3,88.59,2239565,TRV
2014-04-25,88.7,88.7,87.99,88.31,2256223,TRV
2014-04-28,88.85,90.28,88.79,89.64,4086873,TRV
2014-04-29,90.0,90.94,89.89,90.9,3649316,TRV
2014-04-30,90.7,90.77,90.025,90.58,2750812,TRV
2014-05-01,90.64,90.92,90.25,90.83,2753628,TRV
2014-05-02,90.99,91.68,90.84,91.0,2100061,TRV
2014-05-05,90.82,90.92,89.93,90.65,1911390,TRV
2014-05-06,90.32,90.63,89.81,89.88,2301039,TRV
2014-05-07,90.33,91.51,90.33,91.07,3279244,TRV
2014-05-08,90.98,91.525,90.91,91.24,1775442,TRV
2014-05-09,91.07,91.355,90.74,91.3,1640390,TRV
2014-05-12,92.12,92.93,92.03,92.04,2072637,TRV
2014-05-13,92.37,93.06,92.22,92.91,2246826,TRV
2014-05-14,93.02,93.04,92.44,92.65,1330563,TRV
2014-05-15,92.45,92.65,91.91,92.37,2257175,TRV
2014-05-16,92.46,92.62,91.62,92.58,2330977,TRV
2014-05-19,92.48,92.89,92.1416,92.77,1292180,TRV
2014-05-20,92.48,92.9772,92.32,92.67,1391761,TRV
2014-05-21,93.03,93.34,92.57,92.86,1701933,TRV
2014-05-22,92.8,93.1,92.6,93.01,1364329,TRV
2014-05-23,93.01,93.34,92.4099,92.86,1451171,TRV
2014-05-27,93.15,93.645,92.98,93.49,1590975,TRV
2014-05-28,93.43,93.81,93.265,93.46,2048230,TRV
2014-05-29,93.4,94.31,93.4,94.1,1724212,TRV
2014-05-30,94.0,94.12,93.365,93.45,2276565,TRV
2014-06-02,93.7,94.01,93.645,93.71,1454798,TRV
2014-06-03,93.08,93.45,92.87,93.41,2012064,TRV
2014-06-04,93.39,94.75,93.13,94.67,2050090,TRV
2014-06-05,94.89,95.0,94.24,94.97,1854753,TRV
2014-06-06,94.54,94.97,94.29,94.36,2157534,TRV
2014-06-09,94.71,95.05,94.55,94.66,1871030,TRV
2014-06-10,94.69,95.16,94.65,95.1,1730439,TRV
2014-06-11,94.81,95.1,94.6,94.9,1555555,TRV
2014-06-12,94.97,95.19,94.57,95.0,1840484,TRV
2014-06-13,94.95,95.48,94.82,95.41,1446468,TRV
2014-06-16,95.21,95.753,95.2,95.46,1306322,TRV
2014-06-17,94.93,95.69,94.57,95.22,2175714,TRV
2014-06-18,95.19,95.57,94.91,95.4,2556575,TRV
2014-06-19,95.55,95.66,95.01,95.6,2115947,TRV
2014-06-20,95.82,96.18,94.56,94.59,4795685,TRV
2014-06-23,94.59,95.24,94.59,94.95,1930327,TRV
2014-06-24,94.81,95.39,94.53,94.67,1640345,TRV
2014-06-25,94.64,95.04,94.35,94.86,1298247,TRV
2014-06-26,94.88,94.96,93.61,94.41,1215461,TRV
2014-06-27,94.52,94.895,93.592,93.92,4143667,TRV
2014-06-30,94.08,94.38,93.65,94.07,2153895,TRV
2014-07-01,94.88,95.81,94.74,95.21,1631086,TRV
2014-07-02,94.91,95.25,94.43,94.62,1114491,TRV
2014-07-03,94.64,94.85,94.35,94.84,828949,TRV
2014-07-07,94.5,94.77,94.35,94.55,1319109,TRV
2014-07-08,94.42,94.58,93.845,94.14,2444747,TRV
2014-07-09,94.58,94.77,94.23,94.7,1512419,TRV
2014-07-10,93.73,94.38,93.55,94.3,1656089,TRV
2014-07-11,94.37,94.74,94.115,94.68,1116980,TRV
2014-07-14,95.18,95.83,95.18,95.56,1416692,TRV
2014-07-15,95.53,96.03,95.47,95.95,1575758,TRV
2014-07-16,95.93,96.01,95.46,95.62,1437768,TRV
2014-07-17,95.33,95.74,94.64,94.7,1202901,TRV
2014-07-18,94.93,95.44,94.75,95.34,1737427,TRV
2014-07-21,95.39,95.58,94.68,95.26,1748834,TRV
2014-07-22,90.36,92.096,90.36,91.63,6323456,TRV
2014-07-23,91.52,91.9,91.28,91.78,2731705,TRV
2014-07-24,92.09,93.09,91.91,92.88,2410367,TRV
2014-07-25,92.91,92.96,91.79,92.1,1907773,TRV
2014-07-28,91.7,92.1,91.02,91.88,2490077,TRV
2014-07-29,92.09,92.47,91.085,91.12,2265114,TRV
2014-07-30,91.22,91.59,90.82,90.94,2069559,TRV
2014-07-31,90.75,91.2,89.55,89.56,2647721,TRV
2014-08-01,89.47,90.03,89.07,89.61,2234120,TRV
2014-08-04,89.67,90.015,89.11,89.9,2167842,TRV
2014-08-05,89.67,89.87,88.82,89.12,2218347,TRV
2014-08-06,88.93,89.92,88.8101,89.7,1400931,TRV
2014-08-07,89.84,90.26,89.66,89.9,1877197,TRV
2014-08-08,89.84,90.63,89.63,90.48,1803943,TRV
2014-08-11,90.59,90.9599,90.51,90.66,1595721,TRV
2014-08-12,90.6,91.22,90.43,91.09,1290126,TRV
2014-08-13,91.48,91.58,90.99,91.27,1405591,TRV
2014-08-14,91.37,92.25,91.33,92.22,1076343,TRV
2014-08-15,92.34,92.93,91.48,92.13,1342993,TRV
2014-08-18,92.42,93.055,92.38,92.99,1193897,TRV
2014-08-19,92.87,93.055,92.72,92.91,973041,TRV
2014-08-20,92.62,93.16,92.3301,93.11,1023027,TRV
2014-08-21,93.01,94.18,92.9,93.94,1348142,TRV
2014-08-22,93.88,94.13,93.5,93.75,1401400,TRV
2014-08-25,94.08,94.52,93.87,94.29,1335499,TRV
2014-08-26,94.52,94.66,94.11,94.2,1053266,TRV
2014-08-27,94.15,94.77,94.07,94.76,1223013,TRV
2014-08-28,94.36,94.77,94.18,94.34,1221378,TRV
2014-08-29,94.47,94.76,93.96,94.71,1375957,TRV
2014-09-02,94.92,95.34,94.35,94.52,2465814,TRV
2014-09-03,95.04,95.32,94.37,94.47,1575724,TRV
2014-09-04,94.63,94.99,94.08,94.26,1491386,TRV
2014-09-05,94.24,94.42,93.48,94.21,1658697,TRV
2014-09-08,93.74,94.02,93.1,93.27,1408897,TRV
2014-09-09,93.4,93.46,92.58,92.85,2039740,TRV
2014-09-10,93.04,93.54,92.87,93.17,1456482,TRV
2014-09-11,92.85,93.04,92.554,92.92,1349685,TRV
2014-09-12,92.77,93.0,92.3228,92.42,1539161,TRV
2014-09-15,92.58,93.76,92.35,93.55,1702594,TRV
2014-09-16,93.21,94.0597,93.16,93.64,1167948,TRV
2014-09-17,93.56,93.98,93.43,93.65,2029558,TRV
2014-09-18,93.94,94.89,93.69,94.78,1620021,TRV
2014-09-19,95.33,95.38,94.61,94.61,4375415,TRV
2014-09-22,94.56,95.15,94.4701,94.6,1463796,TRV
2014-09-23,94.52,94.55,93.55,93.55,1417999,TRV
2014-09-24,93.48,95.01,93.45,94.79,1665904,TRV
2014-09-25,94.63,94.79,93.64,93.7,1998944,TRV
2014-09-26,93.79,94.69,93.36,94.4,1195906,TRV
2014-09-29,93.9,94.07,93.39,93.77,1997364,TRV
2014-09-30,93.77,94.4,93.46,93.94,1802630,TRV
2014-10-01,94.12,94.14,92.99,93.1,2323416,TRV
2014-10-02,93.02,93.53,92.783,93.07,2282471,TRV
2014-10-03,93.64,94.66,93.524,94.46,3226351,TRV
2014-10-06,95.04,95.5,94.38,94.7,1723965,TRV
2014-10-07,94.1,94.69,93.66,93.66,2556110,TRV
2014-10-08,93.91,94.57,93.62,94.45,3132288,TRV
2014-10-09,94.47,95.44,93.78,93.89,2543343,TRV
2014-10-10,94.27,94.89,93.86,94.04,2875029,TRV
2014-10-13,93.82,94.86,93.46,93.52,2577620,TRV
2014-10-14,93.66,94.38,93.4681,93.68,3534171,TRV
2014-10-15,92.8,93.08,90.83,91.99,3475582,TRV
2014-10-16,91.01,92.3,90.95,91.81,2739481,TRV
2014-10-17,92.12,93.4,91.88,93.24,2948235,TRV
2014-10-20,93.38,93.5185,92.85,93.2,2544712,TRV
2014-10-21,93.96,94.54,92.5,94.24,3502763,TRV
2014-10-22,94.74,96.29,94.715,95.58,3762054,TRV
2014-10-23,96.38,97.23,96.18,96.77,3707256,TRV
2014-10-24,96.59,97.8067,96.46,97.73,2353340,TRV
2014-10-27,97.9,99.03,97.6,98.87,2580480,TRV
2014-10-28,99.29,99.8,99.08,99.73,2751866,TRV
2014-10-29,99.97,100.17,99.06,99.42,2049919,TRV
2014-10-30,102.69,103.15,102.14,103.06,1466345,TRV
2014-10-31,101.12,101.19,100.58,100.8,2349580,TRV
2014-11-03,100.81,100.91,99.94,99.95,3703501,TRV
2014-11-04,100.24,101.43,99.82,101.13,2920586,TRV
2014-11-05,101.58,101.7,100.82,101.49,1767727,TRV
2014-11-06,101.89,102.045,101.28,101.91,1289885,TRV
2014-11-07,102.04,102.47,101.7,102.37,1434557,TRV
2014-11-10,102.11,103.11,102.11,102.99,2025276,TRV
2014-11-11,102.91,103.6,102.87,102.94,1597679,TRV
2014-11-12,102.69,103.15,102.14,103.06,1466345,TRV
2014-11-13,103.3,103.517,102.74,103.23,1420115,TRV
2014-11-14,103.14,103.3,102.085,102.43,1704578,TRV
2014-11-17,102.21,102.87,102.04,102.75,1643258,TRV
2014-11-18,102.57,103.3,102.45,102.85,1787247,TRV
2014-11-19,102.61,103.15,102.38,103.03,1878254,TRV
2014-11-20,102.59,103.72,102.58,103.46,1596357,TRV
2014-11-21,104.39,104.46,103.55,103.81,1767075,TRV
2014-11-24,104.02,104.24,103.46,103.79,1463939,TRV
2014-11-25,104.09,104.09,103.11,103.43,2251830,TRV
2014-11-26,103.41,104.42,103.41,104.37,1647866,TRV
2014-11-28,104.63,105.07,104.22,104.45,834555,TRV
2014-12-01,104.38,104.79,104.02,104.44,1594787,TRV
2014-12-02,103.73,104.59,103.55,104.4,2103418,TRV
2014-12-03,104.24,105.3,104.0,105.19,2388705,TRV
2014-12-04,105.19,105.44,104.805,105.1,3234770,TRV
2014-12-05,105.2,105.91,104.91,105.2,1730065,TRV
2014-12-08,104.93,106.13,104.566,105.84,2028763,TRV
2014-12-09,104.44,105.64,104.36,105.02,1978520,TRV
2014-12-10,104.55,105.76,104.22,104.26,2420628,TRV
2014-12-11,103.78,105.73,103.71,104.57,2467639,TRV
2014-12-12,103.64,104.77,103.12,103.16,2247393,TRV
2014-12-15,103.64,104.38,102.141,103.09,1966277,TRV
2014-12-16,102.83,104.43,102.57,103.08,2196478,TRV
2014-12-17,103.28,104.49,102.93,104.41,2386733,TRV
2014-12-18,105.41,105.95,104.7,105.95,2225349,TRV
2014-12-19,106.41,106.7,105.41,105.75,3896895,TRV
2014-12-22,106.07,106.62,105.63,106.31,1120576,TRV
2014-12-23,106.77,107.29,106.28,106.95,1290842,TRV
2014-12-24,107.4,107.44,106.62,106.72,540318,TRV
2014-12-26,107.23,107.29,106.69,106.7,779162,TRV
2014-12-29,106.69,107.59,106.507,106.95,832472,TRV
2014-12-30,106.95,107.14,106.4,106.93,939260,TRV
2014-12-31,107.15,107.94,105.84,105.85,1064924,TRV
2015-01-02,106.29,106.74,104.94,105.44,1272314,TRV
2015-01-05,105.11,105.24,103.87,104.17,1728836,TRV
2015-01-06,104.07,104.69,103.04,103.24,2352040,TRV
2015-01-07,104.38,105.05,103.65,105.0,1558424,TRV
2015-01-08,105.845,107.24,105.66,107.18,1942587,TRV
2015-01-09,107.26,107.425,105.81,105.83,1416644,TRV
2015-01-12,106.06,106.274,104.95,105.2,1547179,TRV
2015-01-13,105.96,107.23,104.66,105.36,2091775,TRV
2015-01-14,103.64,104.99,102.99,103.77,2142927,TRV
2015-01-15,104.04,104.62,103.41,104.21,1547910,TRV
2015-01-16,104.44,106.69,104.17,106.54,2137319,TRV
2015-01-20,106.91,107.27,104.93,105.84,2226808,TRV
2015-01-21,105.47,106.04,104.59,105.01,2517782,TRV
2015-01-22,106.5,108.24,105.24,108.17,3486830,TRV
2015-01-23,107.99,108.14,106.93,107.0,1885308,TRV
2015-01-26,106.91,107.24,106.41,107.07,1806378,TRV
2015-01-27,106.67,106.73,105.71,106.05,1681857,TRV
2015-01-28,106.5,106.98,104.51,104.58,2262711,TRV
2015-01-29,104.89,105.07,103.51,104.54,2797371,TRV
2015-01-30,102.75,104.11,102.28,102.82,3675425,TRV
2015-02-02,102.94,104.62,101.94,104.58,2060555,TRV
2015-02-03,104.82,106.09,104.52,106.04,2478450,TRV
2015-02-04,105.66,107.36,105.5801,106.73,2308157,TRV
2015-02-05,106.46,107.48,106.46,107.41,1705660,TRV
2015-02-06,107.41,108.07,106.91,107.2,2482478,TRV
2015-02-09,105.43,106.16,105.16,105.77,2206901,TRV
2015-02-10,106.14,106.7656,105.99,106.52,2065462,TRV
2015-02-11,106.58,107.92,106.31,107.77,1865653,TRV
2015-02-12,107.78,108.16,107.5588,108.04,2151893,TRV
2015-02-13,107.76,108.4,107.69,108.0,2232455,TRV
2015-02-17,108.43,108.53,107.95,108.0,3307936,TRV
2015-02-18,107.48,108.1,107.36,107.98,1829849,TRV
2015-02-19,107.9,108.29,107.628,107.99,2156522,TRV
2015-02-20,107.59,108.08,106.75,107.82,2177377,TRV
2015-02-23,107.62,107.63,106.74,107.08,1817261,TRV
2015-02-24,106.96,107.92,106.96,107.55,1530292,TRV
2015-02-25,107.55,107.75,106.875,106.91,2028867,TRV
2015-02-26,106.81,108.0399,106.75,107.82,2673100,TRV
2015-02-27,107.67,108.22,107.31,107.44,3217055,TRV
2015-03-02,107.44,107.96,107.27,107.9,1344822,TRV
2015-03-03,107.45,107.8095,106.9,107.4,1088779,TRV
2015-03-04,106.91,107.29,106.67,106.88,1640272,TRV
2015-03-05,106.88,107.7,106.68,107.6,1418439,TRV
2015-03-06,106.48,107.63,105.71,105.8,2199666,TRV
2015-03-09,105.97,106.985,105.9283,106.72,1257174,TRV
2015-03-10,105.67,105.75,104.72,104.73,1768040,TRV
2015-03-11,104.97,106.05,104.77,105.67,1837468,TRV
2015-03-12,106.37,107.85,106.31,107.83,1475411,TRV
2015-03-13,107.49,107.67,106.27,106.72,1719553,TRV
2015-03-16,107.5,109.075,107.5,108.93,2020797,TRV
2015-03-17,108.15,109.07,107.68,108.75,1662980,TRV
2015-03-18,108.78,109.79,107.71,109.52,2426364,TRV
2015-03-19,109.64,109.76,108.73,109.11,1448539,TRV
2015-03-20,109.58,110.238,109.18,109.73,4366074,TRV
2015-03-23,109.59,110.49,109.4555,109.62,1535488,TRV
2015-03-24,109.39,109.85,109.13,109.23,1217015,TRV
2015-03-25,109.24,109.38,107.55,107.61,1663569,TRV
2015-03-26,107.31,107.38,106.44,106.83,1489796,TRV
2015-03-27,106.64,107.26,106.38,107.13,1467843,TRV
2015-03-30,107.72,109.68,107.7,109.64,2033228,TRV
2015-03-31,108.75,108.85,107.915,108.13,1944754,TRV
2015-04-01,108.0,108.0,106.81,107.11,1860114,TRV
2015-04-02,107.13,107.86,106.9701,107.74,1105581,TRV
2015-04-06,106.93,108.645,106.82,108.13,1052674,TRV
2015-04-07,108.13,108.6,107.34,107.34,1363305,TRV
2015-04-08,106.94,107.69,106.87,107.34,1543983,TRV
2015-04-09,107.34,107.89,106.77,107.3,1218393,TRV
2015-04-10,107.71,107.79,107.05,107.65,1699921,TRV
2015-04-13,107.36,108.33,107.3,107.87,1267321,TRV
2015-04-14,107.71,108.6,107.09,107.79,1307766,TRV
2015-04-15,108.16,108.76,108.0,108.08,2055744,TRV
2015-04-16,107.78,109.01,107.4628,108.67,1804348,TRV
2015-04-17,107.37,107.58,104.77,105.4,3553557,TRV
2015-04-20,106.14,107.03,105.84,106.14,2667915,TRV
2015-04-21,104.66,105.25,101.56,101.88,5704560,TRV
2015-04-22,101.84,102.19,100.83,102.02,4271826,TRV
2015-04-23,101.35,103.99,101.35,103.48,3115381,TRV
2015-04-24,103.39,104.23,102.7,103.95,2222667,TRV
2015-04-27,105.13,105.4,103.04,103.33,2487742,TRV
2015-04-28,103.1,104.31,102.73,103.68,2038695,TRV
2015-04-29,103.19,103.58,102.21,102.85,2177204,TRV
2015-04-30,102.67,103.0068,100.76,101.11,3058120,TRV
2015-05-01,101.85,102.21,101.49,102.12,1803798,TRV
2015-05-04,102.18,102.68,102.12,102.17,1528937,TRV
2015-05-05,101.72,102.78,101.71,102.05,1720434,TRV
2015-05-06,102.14,102.53,100.96,101.77,1778759,TRV
2015-05-07,101.43,102.81,101.25,102.58,1744394,TRV
2015-05-08,103.4,104.091,103.27,103.73,1423364,TRV
2015-05-11,102.39,103.08,101.48,102.22,5003570,TRV
2015-05-12,101.53,102.15,101.13,101.67,2083133,TRV
2015-05-13,101.92,102.47,101.4,101.97,1699283,TRV
2015-05-14,102.71,102.94,102.395,102.75,1641616,TRV
2015-05-15,102.71,103.17,102.501,102.68,1627543,TRV
2015-05-18,102.7,103.405,102.7,103.17,1382601,TRV
2015-05-19,103.6,103.91,103.31,103.66,1667437,TRV
2015-05-20,103.92,104.12,103.52,103.7,1824096,TRV
2015-05-21,103.62,103.8,103.04,103.09,1777108,TRV
2015-05-22,103.05,103.37,102.71,102.73,1565397,TRV
2015-05-26,102.46,102.7,101.46,101.6,1545623,TRV
2015-05-27,102.0,102.49,101.4,102.34,1288538,TRV
2015-05-28,101.97,102.22,101.65,102.15,1215735,TRV
2015-05-29,102.27,102.28,101.03,101.12,2046156,TRV
2015-06-01,101.59,101.87,100.95,101.01,1350990,TRV
2015-06-02,100.77,101.0,100.22,100.33,2446528,TRV
2015-06-03,100.81,101.39,100.29,101.01,1828475,TRV
2015-06-04,100.11,101.23,99.97,100.21,1637813,TRV
2015-06-05,100.56,100.89,99.28,99.31,1804080,TRV
2015-06-08,98.9,99.09,97.73,97.76,2447721,TRV
2015-06-09,98.01,98.44,97.54,97.8,1883484,TRV
2015-06-10,98.04,99.92,98.04,99.18,1891457,TRV
2015-06-11,99.07,100.2999,99.01,100.13,1709206,TRV
2015-06-12,99.64,99.91,98.94,99.47,1426110,TRV
2015-06-15,98.77,99.34,98.215,98.79,1458011,TRV
2015-06-16,98.39,99.77,98.39,99.49,1436190,TRV
2015-06-17,99.84,100.18,99.07,99.78,1226010,TRV
2015-06-18,100.09,101.7,100.09,101.47,2196547,TRV
2015-06-19,101.16,101.35,99.2657,99.45,3014948,TRV
2015-06-22,100.41,100.538,99.81,100.04,1263042,TRV
2015-06-23,100.34,100.5999,99.47,100.0,1105187,TRV
2015-06-24,99.79,99.935,98.78,98.78,1402481,TRV
2015-06-25,98.37,98.81,97.74,97.81,1403834,TRV
2015-06-26,98.18,98.56,97.72,97.92,2061640,TRV
2015-06-29,97.1,97.47,96.1,96.14,1818607,TRV
2015-06-30,96.69,97.11,95.86,96.66,2752041,TRV
2015-07-01,99.65,100.44,98.54,99.3,3447955,TRV
2015-07-02,99.49,100.46,99.08,99.23,1996205,TRV
2015-07-06,98.42,99.12,98.24,98.94,1756017,TRV
2015-07-07,98.99,100.15,98.3,100.03,2716837,TRV
2015-07-08,99.14,99.47,98.62,98.76,2352208,TRV
2015-07-09,100.38,100.99,99.87,100.07,3102032,TRV
2015-07-10,101.31,101.35,100.681,101.0,1225314,TRV
2015-07-13,101.9,102.43,101.83,102.33,2174915,TRV
2015-07-14,101.98,102.59,101.92,102.38,1211355,TRV
2015-07-15,101.99,102.58,101.99,102.42,1737751,TRV
2015-07-16,103.35,103.71,103.01,103.29,2020059,TRV
2015-07-17,103.17,103.4,102.7,102.94,1448982,TRV
2015-07-20,102.91,103.078,102.52,102.61,1757264,TRV
2015-07-21,103.97,104.73,102.12,104.48,3389475,TRV
2015-07-22,104.67,105.86,104.4913,105.3,2119226,TRV
2015-07-23,105.39,105.59,104.88,105.3,1568749,TRV
2015-07-24,105.17,105.55,104.95,105.27,1604998,TRV
2015-07-27,104.16,105.98,104.05,105.59,2239464,TRV
2015-07-28,106.0,106.1,105.18,105.94,1903200,TRV
2015-07-29,105.96,106.6,105.71,106.43,1805578,TRV
2015-07-30,106.2,106.6462,105.92,106.5,1103927,TRV
2015-07-31,106.83,107.09,106.02,106.12,1758505,TRV
2015-08-03,106.39,106.94,105.99,106.94,1497683,TRV
2015-08-04,106.51,107.11,106.245,106.63,2118434,TRV
2015-08-05,107.11,107.47,105.83,106.08,2830200,TRV
2015-08-06,106.23,106.3,104.92,105.46,1497351,TRV
2015-08-07,105.26,105.58,104.76,105.48,1507252,TRV
2015-08-10,106.09,106.61,105.58,105.82,1916274,TRV
2015-08-11,105.0,105.99,104.99,105.89,1515052,TRV
2015-08-12,105.05,105.63,104.05,105.43,1736262,TRV
2015-08-13,105.26,107.7,104.555,106.95,3227624,TRV
2015-08-14,106.92,107.88,106.75,107.71,1488314,TRV
2015-08-17,107.13,107.89,106.49,107.71,1213996,TRV
2015-08-18,107.67,107.98,106.79,107.82,889718,TRV
2015-08-19,107.28,108.05,106.47,107.22,1386903,TRV
2015-08-20,106.19,106.63,105.66,105.7,1556788,TRV
2015-08-21,105.07,105.26,102.86,102.93,2293674,TRV
2015-08-24,97.985,101.41,95.21,98.78,5527070,TRV
2015-08-25,100.47,100.82,97.64,97.75,2932260,TRV
2015-08-26,100.07,100.29,97.59,100.0,2602320,TRV
2015-08-27,101.09,101.72,99.79,101.4,2711059,TRV
2015-08-28,101.0,101.22,99.8,100.43,1678341,TRV
2015-08-31,99.74,100.25,99.32,99.55,1931186,TRV
2015-09-01,97.71,98.55,97.21,97.49,2542002,TRV
2015-09-02,98.81,98.93,97.88,98.93,1643699,TRV
2015-09-03,99.17,100.11,99.01,99.37,2383249,TRV
2015-09-04,97.96,98.6,97.29,97.76,1923251,TRV
2015-09-08,98.94,99.69,98.5,99.65,2104687,TRV
2015-09-09,100.25,100.47,98.3,98.48,1590770,TRV
2015-09-10,98.16,99.75,98.066,99.09,1628132,TRV
2015-09-11,98.43,99.52,98.18,99.49,1375340,TRV
2015-09-14,99.57,99.84,98.76,99.28,1601785,TRV
2015-09-15,99.52,101.15,99.18,100.86,1694340,TRV
2015-09-16,100.76,102.08,100.5,101.91,2034212,TRV
2015-09-17,101.94,103.13,101.25,101.66,1776473,TRV
2015-09-18,99.83,100.91,99.44,99.66,5001765,TRV
2015-09-21,100.44,101.43,100.12,100.52,2095698,TRV
2015-09-22,99.26,99.65,98.68,98.98,2326593,TRV
2015-09-23,99.0,99.65,98.48,99.08,1919154,TRV
2015-09-24,98.64,99.23,98.32,98.86,2386959,TRV
2015-09-25,99.6,100.61,98.48,99.91,1942905,TRV
2015-09-28,99.4,100.26,98.77,99.08,2892777,TRV
2015-09-29,99.21,99.61,98.21,99.47,2128574,TRV
2015-09-30,100.35,100.36,99.28,99.53,2556092,TRV
2015-10-01,99.85,99.97,97.1845,98.34,2981417,TRV
2015-10-02,97.55,100.03,97.18,100.03,2410910,TRV
2015-10-05,100.73,101.91,100.48,101.86,1846764,TRV
2015-10-06,101.54,101.61,100.9,101.07,1329553,TRV
2015-10-07,101.52,102.46,101.28,102.17,1339301,TRV
2015-10-08,101.67,103.21,101.56,103.09,1213710,TRV
2015-10-09,103.37,103.75,102.63,102.94,1290605,TRV
2015-10-12,102.66,104.0,102.65,103.72,983712,TRV
2015-10-13,103.22,103.99,103.0,103.31,1287612,TRV
2015-10-14,103.22,103.73,102.69,102.77,1938398,TRV
2015-10-15,103.62,104.96,103.22,104.96,1657571,TRV
2015-10-16,105.24,105.97,105.04,105.9,1869880,TRV
2015-10-19,105.74,106.47,104.81,106.32,2395142,TRV
2015-10-20,108.58,109.86,107.91,108.95,3135000,TRV
2015-10-21,109.5,111.88,109.49,110.7,3117582,TRV
2015-10-22,110.82,112.93,110.76,112.32,2487982,TRV
2015-10-23,112.79,112.97,111.9,112.28,2326778,TRV
2015-10-26,112.59,112.99,112.22,112.77,1799513,TRV
2015-10-27,112.17,113.76,112.12,113.41,2119835,TRV
2015-10-28,113.81,114.3201,113.08,114.26,1783678,TRV
2015-10-29,114.31,114.77,113.685,114.29,1932910,TRV
2015-10-30,114.56,114.61,112.89,112.89,2207261,TRV
2015-11-02,113.57,113.98,113.31,113.87,1828575,TRV
2015-11-03,113.8,114.14,112.99,113.69,1536003,TRV
2015-11-04,113.71,114.36,113.175,114.08,2031597,TRV
2015-11-05,114.43,114.58,113.84,113.97,1511128,TRV
2015-11-06,114.57,114.78,112.59,113.1,2620778,TRV
2015-11-09,112.72,113.07,112.41,112.83,1586118,TRV
2015-11-10,112.9,114.1,112.47,114.05,1488312,TRV
2015-11-11,114.31,114.78,113.85,114.38,1226289,TRV
2015-11-12,113.83,114.19,112.26,112.31,1939643,TRV
2015-11-13,112.36,112.91,111.83,112.0,2043635,TRV
2015-11-16,111.85,112.91,111.62,112.89,1653536,TRV
2015-11-17,112.81,113.45,112.43,112.74,1568977,TRV
2015-11-18,112.84,114.79,112.75,114.68,1688316,TRV
2015-11-19,114.85,115.3,114.13,115.02,1067986,TRV
2015-11-20,115.24,116.48,115.08,115.83,1694666,TRV
2015-11-23,115.81,116.15,115.39,115.63,1320807,TRV
2015-11-24,115.32,115.77,114.71,115.44,1486249,TRV
2015-11-25,115.45,115.5257,114.57,114.8,1165367,TRV
2015-11-27,114.71,115.1,114.35,114.85,548064,TRV
2015-11-30,115.17,115.5,114.4,114.57,1874098,TRV
2015-12-01,115.27,116.36,115.14,115.68,1829615,TRV
2015-12-02,115.41,116.07,114.62,114.71,1667849,TRV
2015-12-03,114.07,114.28,111.04,111.29,4310063,TRV
2015-12-04,111.72,114.11,111.72,114.06,2226261,TRV
2015-12-07,113.19,114.0,112.88,113.59,1907979,TRV
2015-12-08,112.42,113.0,111.72,112.37,1991692,TRV
2015-12-09,111.66,112.89,110.83,111.04,1835515,TRV
2015-12-10,110.89,111.75,110.25,110.99,1580642,TRV
2015-12-11,109.68,110.96,109.34,109.76,1832442,TRV
2015-12-14,109.93,112.03,109.6708,111.03,2284966,TRV
2015-12-15,111.77,113.716,111.75,113.18,2262562,TRV
2015-12-16,114.09,114.84,113.08,114.54,1774358,TRV
2015-12-17,114.69,114.79,113.24,113.27,2215697,TRV
2015-12-18,113.27,113.27,110.07,110.13,5069979,TRV
2015-12-21,110.86,111.43,110.02,110.94,1423967,TRV
2015-12-22,111.72,112.6299,110.85,112.48,1771426,TRV
2015-12-23,112.84,113.25,112.27,113.21,1465161,TRV
2015-12-24,112.87,113.74,112.74,113.27,507317,TRV
2015-12-28,113.0,113.51,112.66,113.48,712141,TRV
2015-12-29,114.08,115.19,113.99,115.02,1049629,TRV
2015-12-30,115.03,115.27,114.15,114.29,646678,TRV
2015-12-31,114.12,114.32,112.83,112.86,956059,TRV
2016-01-04,110.71,110.96,108.73,109.97,2845969,TRV
2016-01-05,109.92,110.73,109.54,110.47,1870428,TRV
2016-01-06,109.34,109.79,108.57,109.04,1730884,TRV
2016-01-07,107.5,108.44,106.03,106.44,2284352,TRV
2016-01-08,107.01,107.44,105.83,105.99,1984471,TRV
2016-01-11,106.47,107.28,105.62,106.79,1549828,TRV
2016-01-12,107.69,108.2,106.59,107.98,2116010,TRV
2016-01-13,108.27,108.83,105.83,106.06,2881368,TRV
2016-01-14,105.94,108.01,105.83,106.98,1919027,TRV
2016-01-15,103.28,105.73,103.28,105.1,2532432,TRV
2016-01-19,106.61,106.67,105.28,105.76,2459588,TRV
2016-01-20,104.89,104.95,102.68,103.65,3320414,TRV
2016-01-21,103.86,105.1,101.23,102.7,3183963,TRV
2016-01-22,103.63,103.9,102.08,103.14,2483713,TRV
2016-01-25,102.53,103.4,101.55,102.08,2930028,TRV
2016-01-26,102.26,104.0,102.18,103.25,2018855,TRV
2016-01-27,103.07,104.75,102.73,103.31,1694543,TRV
2016-01-28,103.79,104.817,103.04,104.47,1391489,TRV
2016-01-29,105.28,107.07,104.97,107.04,2195908,TRV
2016-02-01,106.79,107.35,106.17,107.01,1843781,TRV
2016-02-02,105.5,106.44,105.5,106.03,1730188,TRV
2016-02-03,106.35,107.51,104.74,106.89,2084988,TRV
2016-02-04,106.76,107.57,106.59,107.49,1606996,TRV
2016-02-05,107.49,108.0,106.01,106.29,2756581,TRV
2016-02-08,105.18,106.0,103.93,105.6,3409343,TRV
2016-02-09,103.95,106.14,103.77,105.92,1983590,TRV
2016-02-10,106.35,107.647,105.6,105.72,1584543,TRV
2016-02-11,103.73,104.56,103.0701,103.77,2544641,TRV
2016-02-12,104.82,107.58,104.18,107.49,2095910,TRV
2016-02-16,108.27,108.5,106.61,107.37,2322251,TRV
2016-02-17,108.0,109.26,107.63,109.18,1913799,TRV
2016-02-18,109.01,109.25,108.577,108.85,1678136,TRV
2016-02-19,108.56,108.72,107.83,108.09,1682452,TRV
2016-02-22,109.42,109.53,108.49,109.35,2281108,TRV
2016-02-23,108.64,108.81,107.63,107.91,1523080,TRV
2016-02-24,107.3,108.8,106.67,108.48,1521880,TRV
2016-02-25,108.79,109.27,108.22,109.27,1392937,TRV
2016-02-26,109.6,109.7978,108.25,108.46,1807767,TRV
2016-02-29,108.46,108.72,107.39,107.52,2922986,TRV
2016-03-01,108.13,110.13,108.04,110.13,1651874,TRV
2016-03-02,110.06,110.44,109.68,110.2,1521015,TRV
2016-03-03,109.92,110.28,108.63,109.8,1819393,TRV
2016-03-04,110.38,110.59,109.06,110.4,1372878,TRV
2016-03-07,110.02,110.49,109.56,110.41,1226982,TRV
2016-03-08,109.46,111.58,109.46,110.85,1891927,TRV
2016-03-09,111.5,111.7,110.83,111.33,1452077,TRV
2016-03-10,111.26,112.36,110.58,111.53,1682975,TRV
2016-03-11,112.19,113.67,112.13,113.64,1978852,TRV
2016-03-14,113.65,113.8,112.28,112.82,1732098,TRV
2016-03-15,112.23,114.38,112.0768,113.92,1529131,TRV
2016-03-16,113.5,115.01,113.5,114.68,1409018,TRV
2016-03-17,114.73,116.1667,114.44,115.83,1518600,TRV
2016-03-18,115.99,116.0,114.81,115.76,5239587,TRV
2016-03-21,115.32,116.32,115.32,116.03,1200619,TRV
2016-03-22,115.95,116.78,115.54,116.06,1528403,TRV
2016-03-23,116.16,116.46,115.05,115.89,1458602,TRV
2016-03-24,115.64,115.92,114.67,115.39,1477414,TRV
2016-03-28,116.11,116.41,115.57,116.25,885183,TRV
2016-03-29,116.21,116.87,115.77,116.41,1234127,TRV
2016-03-30,116.95,117.7,116.72,117.43,1147755,TRV
2016-03-31,117.39,117.61,116.49,116.71,1111390,TRV
2016-04-01,116.42,117.55,115.91,117.4,1478969,TRV
2016-04-04,117.65,118.28,117.17,117.56,1096107,TRV
2016-04-05,117.07,117.84,116.02,116.13,1215102,TRV
2016-04-06,116.05,116.3844,114.96,115.93,1644716,TRV
2016-04-07,115.58,115.58,114.36,114.5,1293968,TRV
2016-04-08,114.79,116.01,114.79,115.23,907049,TRV
2016-04-11,115.35,116.28,114.73,114.78,1176600,TRV
2016-04-12,114.81,115.29,114.13,115.19,1749446,TRV
2016-04-13,115.87,116.18,114.8604,115.96,1483917,TRV
2016-04-14,115.87,115.99,115.1,115.36,1588270,TRV
2016-04-15,115.74,116.62,115.35,116.23,1550592,TRV
2016-04-18,116.0,116.33,115.43,116.01,2350519,TRV
2016-04-19,116.81,117.24,116.09,116.27,1216952,TRV
2016-04-20,116.63,116.68,115.14,115.8,1962604,TRV
2016-04-21,111.53,112.37,108.25,108.79,5073676,TRV
2016-04-22,109.16,111.17,109.1,110.84,2023539,TRV
2016-04-25,110.55,110.645,109.51,110.34,1482319,TRV
2016-04-26,110.63,110.9299,109.56,109.97,1614963,TRV
2016-04-27,110.13,110.13,108.88,109.53,2341989,TRV
2016-04-28,108.72,109.87,108.37,109.13,1448345,TRV
2016-04-29,108.96,110.12,108.5,109.9,1697574,TRV
2016-05-02,110.01,111.27,110.01,110.91,1413919,TRV
2016-05-03,109.68,110.69,109.62,110.33,1256524,TRV
2016-05-04,109.52,110.19,108.68,109.73,1348396,TRV
2016-05-05,110.39,111.16,110.27,110.75,1590145,TRV
2016-05-06,110.5,110.59,109.73,110.45,1273076,TRV
2016-05-09,110.11,111.05,110.01,110.81,942259,TRV
2016-05-10,111.0,112.28,110.74,112.27,1267056,TRV
2016-05-11,112.31,113.12,111.9001,111.97,1519541,TRV
2016-05-12,112.19,113.04,111.63,112.64,1274823,TRV
2016-05-13,112.83,113.01,111.93,112.67,1608246,TRV
2016-05-16,112.26,112.86,111.94,112.24,1154992,TRV
2016-05-17,112.08,112.26,110.1,110.42,1490486,TRV
2016-05-18,110.27,111.89,109.98,111.3,1346945,TRV
2016-05-19,110.53,110.97,109.86,110.1,1638255,TRV
2016-05-20,110.75,112.46,110.48,111.89,1806616,TRV
2016-05-23,111.7,112.19,111.21,111.39,1110678,TRV
2016-05-24,111.61,113.5,111.5,113.44,1386364,TRV
2016-05-25,113.76,114.38,113.33,113.54,1180237,TRV
2016-05-26,113.48,113.76,113.01,113.6,1205230,TRV
2016-05-27,113.61,114.34,113.55,114.18,1031261,TRV
2016-05-31,114.23,115.0,113.49,114.14,2135655,TRV
2016-06-01,113.75,114.87,113.37,114.84,1398833,TRV
2016-06-02,114.76,114.885,114.21,114.87,1130876,TRV
2016-06-03,114.12,114.96,113.28,114.62,1087384,TRV
2016-06-06,115.0,115.33,114.12,114.33,1339185,TRV
2016-06-07,114.61,115.01,114.23,114.59,1889295,TRV
2016-06-08,113.55,114.5,113.55,114.22,1280955,TRV
2016-06-09,113.83,114.3899,113.53,114.22,918802,TRV
2016-06-10,114.13,114.41,113.27,113.81,1203642,TRV
2016-06-13,113.61,114.56,112.89,113.0,1363406,TRV
2016-06-14,113.12,113.25,112.25,112.55,1530768,TRV
2016-06-15,112.88,113.07,111.69,111.81,1174642,TRV
2016-06-16,111.24,112.785,111.0,112.75,1143088,TRV
2016-06-17,113.07,113.1,111.33,111.86,2102220,TRV
2016-06-20,112.63,113.59,112.51,112.61,1171220,TRV
2016-06-21,112.91,113.15,112.46,112.72,1056147,TRV
2016-06-22,112.91,113.07,111.715,111.83,1565765,TRV
2016-06-23,113.22,113.9,112.53,113.85,1132534,TRV
2016-06-24,109.31,112.42,109.19,111.02,2423979,TRV
2016-06-27,110.47,110.83,109.33,110.35,1878828,TRV
2016-06-28,111.87,114.15,111.08,114.13,2062602,TRV
2016-06-29,114.88,116.85,114.7244,116.81,2190850,TRV
2016-06-30,116.91,119.05,116.83,119.04,2584307,TRV
2016-07-01,118.96,119.3,118.2275,118.85,1353356,TRV
2016-07-05,118.25,119.04,118.02,118.68,1406124,TRV
2016-07-06,118.38,118.97,118.045,118.76,1360410,TRV
2016-07-07,118.7,118.79,117.05,117.51,1237142,TRV
2016-07-08,118.4,118.425,117.55,118.08,1197332,TRV
2016-07-11,118.32,118.47,117.91,118.12,1019528,TRV
2016-07-12,118.4,118.9,117.67,118.09,1208493,TRV
2016-07-13,118.34,118.52,117.96,118.0,1231822,TRV
2016-07-14,119.0,119.08,118.38,118.74,1090269,TRV
2016-07-15,119.14,119.19,118.38,118.64,1546811,TRV
2016-07-18,118.49,118.86,117.36,117.38,2037175,TRV
2016-07-19,116.93,117.32,116.56,117.05,1384422,TRV
2016-07-20,117.45,117.65,116.94,117.01,1662531,TRV
2016-07-21,116.39,116.87,115.0,116.72,1807349,TRV
2016-07-22,116.72,117.61,115.87,117.15,1068025,TRV
2016-07-25,117.0,117.53,116.47,117.45,1265545,TRV
2016-07-26,117.71,118.13,117.0,117.65,1358112,TRV
2016-07-27,117.14,117.5,116.19,116.43,1976870,TRV
2016-07-28,116.58,117.6803,116.21,117.61,1268336,TRV
2016-07-29,117.34,117.68,116.13,116.22,2169132,TRV
2016-08-01,116.26,116.9,116.0,116.81,1509090,TRV
2016-08-02,116.71,117.16,116.51,117.03,1106304,TRV
2016-08-03,117.28,117.99,117.13,117.98,1337860,TRV
2016-08-04,118.1,118.45,117.5,117.88,1905130,TRV
2016-08-05,118.41,118.76,117.96,118.58,1236042,TRV
2016-08-08,118.42,118.85,117.7,118.15,1226524,TRV
2016-08-09,118.3,118.53,118.09,118.18,976895,TRV
2016-08-10,117.95,118.36,117.82,118.23,953712,TRV
2016-08-11,118.7,118.9,118.365,118.6,986930,TRV
2016-08-12,118.58,118.86,118.37,118.51,815691,TRV
2016-08-15,118.58,118.75,118.08,118.35,1029741,TRV
2016-08-16,117.94,118.44,116.98,116.98,1102829,TRV
2016-08-17,117.1,117.63,116.61,117.42,1224235,TRV
2016-08-18,117.37,117.82,117.05,117.82,1271362,TRV
2016-08-19,117.38,117.61,116.98,117.47,1108625,TRV
2016-08-22,117.4,117.4,116.31,116.95,1137234,TRV
2016-08-23,117.28,117.7,116.61,116.63,870964,TRV
2016-08-24,116.66,117.235,115.97,117.11,1013986,TRV
2016-08-25,117.13,118.05,116.98,117.75,823103,TRV
2016-08-26,118.07,118.8,116.64,117.14,1578970,TRV
2016-08-29,117.63,118.72,117.491,118.48,1277833,TRV
2016-08-30,117.16,119.1,117.16,118.47,1482418,TRV
2016-08-31,118.21,119.05,118.02,118.71,1589647,TRV
2016-09-01,118.9,118.9,117.67,118.35,1462458,TRV
2016-09-02,118.06,119.32,118.06,118.84,1090336,TRV
2016-09-06,118.52,119.31,118.39,119.3,1156408,TRV
2016-09-07,118.49,118.8675,118.25,118.68,1149599,TRV
2016-09-08,118.04,118.34,116.89,116.9,1584956,TRV
2016-09-09,116.38,116.38,114.42,114.44,2010893,TRV
2016-09-12,114.13,115.75,113.7,115.52,2343772,TRV
2016-09-13,114.36,114.81,113.95,114.26,1664137,TRV
2016-09-14,114.39,114.5,113.48,113.71,1612085,TRV
2016-09-15,113.47,115.22,113.47,114.94,1391921,TRV
2016-09-16,114.51,115.1,113.6,114.67,3499756,TRV
2016-09-19,115.13,116.0,114.42,115.09,1227540,TRV
2016-09-20,115.87,115.915,114.72,114.79,1080903,TRV
2016-09-21,114.89,115.98,114.6,115.93,1496573,TRV
2016-09-22,116.42,116.98,116.13,116.73,1107009,TRV
2016-09-23,116.63,116.68,115.31,115.31,1141120,TRV
2016-09-26,115.07,115.07,113.7667,113.94,1617972,TRV
2016-09-27,113.89,114.8,113.74,114.41,1758557,TRV
2016-09-28,114.7,115.09,114.18,115.01,862025,TRV
2016-09-29,114.81,115.06,113.64,113.87,1212640,TRV
2016-09-30,114.18,115.055,114.18,114.55,1361208,TRV
2016-10-03,114.27,114.42,112.6,113.0,1234620,TRV
2016-10-04,113.31,113.31,111.27,112.32,1532680,TRV
2016-10-05,112.94,113.51,112.49,113.1,1098659,TRV
2016-10-06,113.19,113.43,112.11,113.18,1336523,TRV
2016-10-07,113.77,114.85,113.515,114.53,1604520,TRV
2016-10-10,114.94,115.47,114.63,115.14,803592,TRV
2016-10-11,114.48,114.8686,113.67,114.0,1180736,TRV
2016-10-12,113.92,115.53,113.73,115.35,1468104,TRV
2016-10-13,114.99,115.31,114.15,115.06,1237549,TRV
2016-10-14,115.84,116.2,115.08,115.08,1350619,TRV
2016-10-17,115.0,115.43,114.72,114.98,1349961,TRV
2016-10-18,116.14,116.19,114.99,115.18,1454045,TRV
2016-10-19,115.66,116.91,115.12,116.23,2728791,TRV
2016-10-20,112.83,113.51,109.25,109.52,4606513,TRV
2016-10-21,108.53,109.22,106.86,108.35,3768289,TRV
2016-10-24,109.1,109.475,108.83,109.07,2524826,TRV
2016-10-25,109.36,109.9,108.77,109.03,2569774,TRV
2016-10-26,108.73,109.33,108.04,108.82,2644584,TRV
2016-10-27,109.32,109.32,107.97,108.02,2545986,TRV
2016-10-28,108.6,109.03,107.59,108.43,2245084,TRV
2016-10-31,108.93,109.02,107.88,108.18,2162143,TRV
2016-11-01,108.6,108.6,106.02,106.24,2564616,TRV
2016-11-02,106.28,106.59,105.35,105.62,1718577,TRV
2016-11-03,106.02,106.47,105.53,105.72,1691778,TRV
2016-11-04,106.07,106.07,104.569,104.67,1864913,TRV
2016-11-07,106.22,106.22,104.92,105.36,1804175,TRV
2016-11-08,105.43,108.16,105.16,108.01,2082597,TRV
2016-11-09,103.45,107.52,103.45,106.94,3662179,TRV
2016-11-10,107.3,109.79,106.64,109.62,2748905,TRV
2016-11-11,109.48,110.58,109.1,110.28,1962328,TRV
2016-11-14,110.77,112.25,110.65,112.18,3220149,TRV
2016-11-15,111.98,112.03,111.36,111.85,1823890,TRV
2016-11-16,111.45,111.56,110.7,111.35,1717250,TRV
2016-11-17,110.97,111.48,110.395,111.18,1505601,TRV
2016-11-18,111.25,112.12,110.82,111.82,1718010,TRV
2016-11-21,112.01,112.34,111.25,111.84,1388161,TRV
2016-11-22,111.94,112.62,111.83,112.4,1647657,TRV
2016-11-23,112.67,113.23,112.44,113.07,1004781,TRV
2016-11-25,113.47,113.88,113.1,113.45,686329,TRV
2016-11-28,113.35,114.24,113.35,113.81,1467312,TRV
2016-11-29,113.9,114.12,113.5,113.7,1783451,TRV
2016-11-30,113.61,114.01,113.18,113.35,2756400,TRV
2016-12-01,114.22,115.52,113.85,115.41,2347458,TRV
2016-12-02,114.95,115.955,114.86,115.65,1885339,TRV
2016-12-05,116.05,116.125,114.8,115.87,2041512,TRV
2016-12-06,116.39,116.87,115.8,116.83,1785849,TRV
2016-12-07,116.48,118.36,116.22,117.99,2316808,TRV
2016-12-08,118.38,119.26,118.17,118.38,2046154,TRV
2016-12-09,118.7,119.19,117.87,119.19,2138835,TRV
2016-12-12,119.87,120.99,119.56,120.91,1890873,TRV
2016-12-13,121.08,122.47,120.94,121.43,2383656,TRV
2016-12-14,121.34,121.44,119.89,120.37,2393531,TRV
2016-12-15,120.93,121.71,120.2,120.4,1856405,TRV
2016-12-16,121.04,121.93,120.6,121.6,3221971,TRV
2016-12-19,121.61,122.2,121.38,121.75,1399792,TRV
2016-12-20,122.15,122.82,121.86,122.44,1132664,TRV
2016-12-21,121.94,123.09,121.94,122.57,1575872,TRV
2016-12-22,122.25,122.87,121.62,122.12,1443190,TRV
2016-12-23,122.13,122.44,121.68,122.12,885747,TRV
2016-12-27,122.27,122.27,121.65,121.98,607790,TRV
2016-12-28,122.4,122.77,121.97,122.08,867610,TRV
2016-12-29,122.07,122.6,121.91,122.29,767790,TRV
2016-12-30,122.79,122.84,122.05,122.42,1014278,TRV
2017-01-03,123.07,123.07,120.26,120.9,1955430,TRV
2017-01-04,120.87,121.74,120.22,120.25,1780156,TRV
2017-01-05,119.29,119.5,117.28,118.33,2696487,TRV
2017-01-06,117.83,118.71,117.62,118.27,1532295,TRV
2017-01-09,118.15,118.25,117.3,117.32,1526223,TRV
2017-01-10,116.69,117.72,116.45,117.18,1758807,TRV
2017-01-11,117.22,118.15,117.19,117.65,1433626,TRV
2017-01-12,117.25,117.27,115.88,116.75,1679167,TRV
2017-01-13,117.27,117.85,116.7,117.05,1543846,TRV
2017-01-17,117.01,118.16,116.62,117.46,1607915,TRV
2017-01-18,118.08,118.59,117.14,118.54,1486815,TRV
2017-01-19,118.91,118.95,117.42,117.99,994748,TRV
2017-01-20,118.57,118.89,117.63,118.02,1222280,TRV
2017-01-23,118.16,118.259,117.43,118.04,1593340,TRV
2017-01-24,118.55,119.15,116.16,116.84,3038258,TRV
2017-01-25,117.33,118.65,117.33,117.67,1536121,TRV
2017-01-26,117.65,118.43,117.65,118.13,1360824,TRV
2017-01-27,118.4,118.43,117.43,118.1,961452,TRV
2017-01-30,118.02,118.02,117.16,117.51,1200979,TRV
2017-01-31,117.54,117.81,117.01,117.78,1478048,TRV
2017-02-01,117.69,118.24,116.25,116.54,1402592,TRV
2017-02-02,116.55,117.81,116.55,117.63,1081967,TRV
2017-02-03,118.42,118.65,117.6,117.78,1355201,TRV
2017-02-06,116.46,117.94,116.46,117.67,987950,TRV
2017-02-07,118.1,118.22,117.4,117.76,1161710,TRV
2017-02-08,117.49,117.98,117.36,117.81,905125,TRV
2017-02-09,117.89,119.17,117.854,118.78,1099914,TRV
2017-02-10,119.0,120.21,118.99,119.73,1203168,TRV
2017-02-13,117.37,120.1,117.29,119.71,1519190,TRV
2017-02-14,119.71,120.32,119.49,120.24,1397061,TRV
2017-02-15,120.65,120.99,120.11,120.98,1416088,TRV
2017-02-16,121.05,121.79,120.73,121.79,1502915,TRV
2017-02-17,121.72,122.0,121.08,121.95,1334680,TRV
2017-02-21,121.81,122.45,121.06,121.55,1245572,TRV
2017-02-22,121.42,122.42,121.27,121.9,1184887,TRV
2017-02-23,122.41,123.08,121.71,122.36,1134121,TRV
2017-02-24,122.36,122.68,121.74,122.27,1698631,TRV
2017-02-27,121.86,122.76,121.61,122.04,914370,TRV
2017-02-28,122.05,122.96,121.79,122.24,1966038,TRV
2017-03-01,123.81,125.16,122.98,124.99,2619558,TRV
2017-03-02,125.49,125.49,124.47,124.52,1531378,TRV
2017-03-03,124.79,125.16,123.99,124.13,1519150,TRV
2017-03-06,124.03,124.28,122.29,122.32,2417939,TRV
2017-03-07,122.63,122.63,121.68,122.14,1773937,TRV
2017-03-08,122.35,122.76,121.05,121.24,2193455,TRV
2017-03-09,121.65,122.3,121.36,121.9,1707311,TRV
2017-03-10,122.32,122.86,121.75,122.83,1281900,TRV
2017-03-13,122.54,122.92,121.81,122.15,1069149,TRV
2017-03-14,121.77,122.85,121.75,122.62,903619,TRV
2017-03-15,123.0,123.15,122.31,122.99,1117836,TRV
2017-03-16,122.98,123.52,122.28,122.74,1166606,TRV
2017-03-17,122.95,123.17,122.17,123.14,3103637,TRV
2017-03-20,122.98,122.98,122.01,122.36,1485856,TRV
2017-03-21,122.79,122.85,121.4,121.69,1240214,TRV
2017-03-22,121.92,122.18,121.17,122.03,996369,TRV
2017-03-23,121.64,122.28,121.13,121.29,1054211,TRV
2017-03-24,121.38,121.41,120.24,120.77,1334242,TRV
2017-03-27,120.17,121.11,120.0101,121.01,1087729,TRV
2017-03-28,120.76,121.89,120.44,121.8,1187291,TRV
2017-03-29,121.51,121.58,120.5,120.53,1133677,TRV
2017-03-30,120.36,121.26,120.36,121.03,1093148,TRV
2017-03-31,120.93,120.995,120.17,120.54,1114709,TRV
2017-04-03,120.57,120.805,119.8,120.38,1135511,TRV
2017-04-04,120.64,120.79,120.2,120.61,901835,TRV
2017-04-05,120.98,121.54,120.55,120.91,1284644,TRV
2017-04-06,121.0,121.07,120.19,120.54,1226491,TRV
2017-04-07,120.0,120.78,119.8,120.15,1063596,TRV
2017-04-10,120.03,121.42,120.01,121.11,997568,TRV
2017-04-11,120.67,121.37,120.38,121.19,1262552,TRV
2017-04-12,121.07,121.63,120.52,121.46,1352865,TRV
2017-04-13,121.15,121.44,120.36,120.53,1062320,TRV
2017-04-17,121.22,121.94,120.74,121.92,874413,TRV
2017-04-18,121.43,121.63,120.51,120.75,1086510,TRV
2017-04-19,121.26,121.41,119.95,120.4,1051487,TRV
2017-04-20,118.06,119.41,117.3401,118.88,3559875,TRV
2017-04-21,119.55,119.55,118.52,119.1,2100677,TRV
2017-04-24,120.96,121.38,119.76,120.57,1957578,TRV
2017-04-25,121.13,121.7,120.92,121.32,1763313,TRV
2017-04-26,121.46,122.99,121.4,122.01,2433209,TRV
2017-04-27,122.11,122.44,121.62,122.16,1658222,TRV
2017-04-28,122.17,122.36,121.51,121.66,1290210,TRV
2017-05-01,121.79,121.79,121.15,121.18,1660802,TRV
2017-05-02,121.0,121.375,120.1101,120.36,1162987,TRV
2017-05-03,120.1,121.11,120.1,120.81,841464,TRV
2017-05-04,121.42,121.65,120.27,120.81,1035978,TRV
2017-05-05,121.02,121.32,120.6,121.3,1286323,TRV
2017-05-08,121.3,121.55,120.77,121.01,1390461,TRV
2017-05-09,120.93,121.16,119.8,119.95,1467555,TRV
2017-05-10,119.63,120.98,119.63,120.69,1448825,TRV
2017-05-11,120.16,120.7399,119.69,120.54,1370787,TRV
2017-05-12,120.15,120.98,120.021,120.59,1127477,TRV
2017-05-15,120.57,121.36,120.16,120.25,1174617,TRV
2017-05-16,120.27,120.67,119.76,119.93,1168694,TRV
2017-05-17,119.38,120.57,119.066,120.25,1399381,TRV
2017-05-18,120.13,121.87,119.75,120.88,2123477,TRV
2017-05-19,120.85,121.2,120.0,120.79,1573690,TRV
2017-05-22,120.83,122.13,120.68,121.65,1272565,TRV
2017-05-23,121.56,122.12,121.4,121.66,1128622,TRV
2017-05-24,121.77,122.166,121.57,122.05,1116659,TRV
2017-05-25,122.59,123.94,122.38,123.72,1849307,TRV
2017-05-26,123.59,123.92,123.34,123.66,925556,TRV
2017-05-30,123.36,124.23,123.16,123.73,1139156,TRV
2017-05-31,123.87,124.96,123.535,124.85,2124394,TRV
2017-06-01,124.97,125.45,124.45,125.4,1429154,TRV
2017-06-02,125.33,125.8,124.99,125.15,1210828,TRV
2017-06-05,125.0,125.74,124.925,125.38,1052393,TRV
2017-06-06,125.19,125.45,124.02,124.03,1277672,TRV
2017-06-07,123.87,124.11,123.24,123.5,1138891,TRV
2017-06-08,123.42,124.52,123.19,123.78,1826505,TRV
2017-06-09,123.86,125.25,123.78,125.23,1038530,TRV
2017-06-12,125.21,125.8,124.78,125.67,1534069,TRV
2017-06-13,125.57,126.1,125.32,126.1,1297601,TRV
2017-06-14,126.4,128.17,126.06,127.96,1573501,TRV
2017-06-15,127.94,129.285,127.83,129.02,1820623,TRV
2017-06-16,129.48,129.6,128.25,129.44,2471303,TRV
2017-06-19,129.4,129.49,128.02,128.27,1405926,TRV
2017-06-20,128.35,129.1529,128.3,128.75,1163701,TRV
2017-06-21,128.75,129.1,128.39,128.58,1115255,TRV
2017-06-22,128.17,128.71,128.15,128.31,1117052,TRV
2017-06-23,128.0,128.64,127.17,127.66,1899307,TRV
2017-06-26,127.6,128.17,127.29,127.95,1004866,TRV
2017-06-27,128.38,128.38,127.33,127.38,1027598,TRV
2017-06-28,127.73,128.43,127.39,127.78,1324710,TRV
2017-06-29,128.22,128.23,125.96,126.39,1909062,TRV
2017-06-30,126.52,126.92,125.8,126.53,1186460,TRV
2017-07-03,126.98,128.24,126.69,127.34,932749,TRV
2017-07-05,127.47,127.47,126.13,126.37,1402623,TRV
2017-07-06,126.51,127.05,126.0,126.18,1014593,TRV
2017-07-07,126.79,127.28,126.01,127.17,987142,TRV
2017-07-10,126.57,126.98,125.77,125.77,1518082,TRV
2017-07-11,125.96,126.02,124.35,125.05,937740,TRV
2017-07-12,125.61,125.9,124.98,125.25,1034520,TRV
2017-07-13,125.25,125.675,124.7648,125.43,886707,TRV
2017-07-14,125.25,125.97,124.62,125.72,1382377,TRV
2017-07-17,126.04,126.28,125.45,126.23,937396,TRV
2017-07-18,126.05,126.09,125.07,125.53,1407679,TRV
2017-07-19,125.97,126.58,124.59,126.46,1324127,TRV
2017-07-20,123.28,125.41,122.89,124.57,2219351,TRV
2017-07-21,124.38,125.2,123.53,125.15,1373057,TRV
2017-07-24,125.25,126.58,125.2,126.38,1392792,TRV
2017-07-25,127.79,128.21,127.19,127.46,1578172,TRV
2017-07-26,127.31,127.57,125.7,126.0,1288911,TRV
2017-07-27,125.31,126.235,124.86,125.88,1694031,TRV
2017-07-28,126.11,127.47,125.725,127.21,1277677,TRV
2017-07-31,127.51,128.27,127.34,128.09,1077258,TRV
2017-08-01,128.5,129.25,128.14,129.21,1518986,TRV
2017-08-02,129.02,129.91,128.56,128.73,1402260,TRV
2017-08-03,128.79,129.85,128.51,129.56,1081181,TRV
2017-08-04,129.82,130.0,128.97,129.69,1952516,TRV
2017-08-07,129.27,129.855,128.62,128.8,1008321,TRV
2017-08-08,128.75,129.16,128.45,128.55,1041892,TRV
2017-08-09,128.87,130.18,128.34,130.15,1605075,TRV
2017-08-10,129.72,130.18,129.2,129.69,2422154,TRV
2017-08-11,129.94,130.36,128.04,128.18,1535138,TRV
2017-08-14,128.33,129.06,128.22,128.79,1092726,TRV
2017-08-15,129.0,129.42,128.66,129.05,1139473,TRV
2017-08-16,129.62,130.37,129.0,129.47,1424061,TRV
2017-08-17,129.64,129.64,128.05,128.19,1622095,TRV
2017-08-18,128.27,128.53,127.52,127.89,1246905,TRV
2017-08-21,128.07,128.07,126.9208,127.45,1063816,TRV
2017-08-22,127.92,128.09,127.435,127.77,1113622,TRV
2017-08-23,127.75,128.22,126.99,127.16,946955,TRV
2017-08-24,127.33,127.37,125.51,125.57,1045112,TRV
2017-08-25,125.99,126.69,125.56,126.47,1332234,TRV
2017-08-28,124.92,125.5112,122.42,123.23,2534881,TRV
2017-08-29,122.6,123.96,122.28,123.01,1476237,TRV
2017-08-30,123.21,123.53,121.62,121.81,1349165,TRV
2017-08-31,122.05,122.16,120.16,121.18,2156565,TRV
2017-09-01,121.74,121.75,119.67,119.9,1547044,TRV
2017-09-05,119.01,119.04,115.21,115.43,3655089,TRV
2017-09-06,116.0,118.4,115.45,117.73,3561916,TRV
2017-09-07,116.59,116.95,113.76,115.18,2715713,TRV
2017-09-08,114.71,120.83,114.48,119.76,4215429,TRV
2017-09-11,123.51,126.68,122.37,122.56,3440418,TRV
2017-09-12,122.55,123.192,121.32,122.48,1811467,TRV
2017-09-13,122.23,122.48,120.79,121.51,1561265,TRV
2017-09-14,121.47,121.47,118.75,119.96,1812922,TRV
2017-09-15,120.59,121.16,119.48,120.7,3062500,TRV
2017-09-18,120.72,121.08,120.13,120.72,1068628,TRV
2017-09-19,120.64,121.42,120.46,120.58,1248293,TRV
2017-09-20,121.07,121.98,119.9,121.91,1489348,TRV
2017-09-21,122.11,122.9,121.13,121.49,1209258,TRV
2017-09-22,121.49,122.17,121.0501,122.04,1291782,TRV
2017-09-25,121.96,122.97,121.55,122.67,1136487,TRV
2017-09-26,122.67,123.49,122.2401,122.57,1298467,TRV
2017-09-27,123.46,123.46,122.49,122.59,1103429,TRV
2017-09-28,122.41,123.26,122.25,122.8,1097060,TRV
2017-09-29,122.62,123.2,121.9,122.52,1285833,TRV
2017-10-02,122.87,123.47,121.715,123.32,1587243,TRV
2017-10-03,123.31,123.73,122.39,123.7,1275588,TRV
2017-10-04,123.71,124.29,123.28,123.9,836932,TRV
2017-10-05,123.98,124.84,123.701,124.44,1135716,TRV
2017-10-06,124.58,125.36,124.235,125.07,1152158,TRV
2017-10-09,124.8,125.49,124.35,124.95,723739,TRV
2017-10-10,124.88,125.95,124.77,125.94,967885,TRV
2017-10-11,125.64,126.32,125.485,125.61,1059411,TRV
2017-10-12,126.02,126.5,125.46,125.95,1022192,TRV
2017-10-13,126.16,127.17,125.79,126.67,1087096,TRV
2017-10-16,127.33,129.62,126.9,128.82,1765934,TRV
2017-10-17,128.44,128.86,127.5,128.65,1808224,TRV
2017-10-18,128.7,130.16,128.47,130.02,1991720,TRV
2017-10-19,129.78,133.17,128.24,133.17,2970858,TRV
2017-10-20,134.0,134.11,132.53,133.32,1838805,TRV
2017-10-23,133.73,134.47,132.88,134.45,1790192,TRV
2017-10-24,134.04,134.4,132.72,133.19,1712252,TRV
2017-10-25,133.38,133.44,131.75,131.795,1383539,TRV
2017-10-26,132.72,132.89,130.75,131.94,1490813,TRV
2017-10-27,131.55,131.68,130.05,131.06,1602413,TRV
2017-10-30,131.09,132.88,130.8,132.62,1579156,TRV
2017-10-31,132.48,132.95,132.215,132.45,1499914,TRV
2017-11-01,133.98,134.03,132.63,133.47,1749583,TRV
2017-11-02,133.93,135.71,132.96,134.69,2167884,TRV
2017-11-03,134.45,134.73,132.87,133.32,1088837,TRV
2017-11-06,133.55,133.78,132.82,133.44,734987,TRV
2017-11-07,133.98,134.74,133.41,133.72,1495235,TRV
2017-11-08,133.88,134.55,133.44,133.52,1564993,TRV
2017-11-09,133.12,135.08,132.44,134.53,1255311,TRV
2017-11-10,134.01,135.66,133.35,135.54,2107103,TRV
2017-11-13,135.16,135.44,133.2,133.32,2742672,TRV
2017-11-14,132.85,133.98,131.69,133.86,1812206,TRV
2017-11-15,133.12,134.1996,132.75,133.71,1837857,TRV
2017-11-16,133.38,133.56,130.657,130.81,2375761,TRV
2017-11-17,130.67,130.79,129.72,129.92,2372061,TRV
2017-11-20,129.94,130.221,128.79,129.77,1565634,TRV
2017-11-21,130.34,131.03,130.02,130.63,1128605,TRV
2017-11-22,130.47,130.77,129.72,130.01,779723,TRV
2017-11-24,130.03,130.26,129.6,129.83,305358,TRV
2017-11-27,129.78,130.89,129.66,130.48,1349460,TRV
2017-11-28,130.29,133.19,130.0,133.01,1821343,TRV
2017-11-29,133.78,135.03,133.06,134.53,1772302,TRV
2017-11-30,135.21,136.48,133.825,135.57,2193898,TRV
2017-12-01,136.26,136.44,134.1,136.21,2549590,TRV
2017-12-04,136.42,137.95,135.81,136.36,2187969,TRV
2017-12-05,137.16,137.25,135.12,135.32,1464026,TRV
2017-12-06,135.72,136.15,135.11,135.36,1044778,TRV
2017-12-07,134.8,135.135,133.95,134.21,1081234,TRV
2017-12-08,133.76,133.81,132.81,133.75,1085281,TRV
2017-12-11,133.92,133.99,132.54,133.16,1068738,TRV
2017-12-12,132.82,134.6,132.765,134.35,1405529,TRV
2017-12-13,134.37,134.37,133.22,133.56,1328622,TRV
2017-12-14,133.64,134.17,131.851,132.58,1278685,TRV
2017-12-15,133.25,135.345,132.91,134.89,3170654,TRV
2017-12-18,135.93,137.29,134.69,135.21,1692799,TRV
2017-12-19,135.9,136.61,134.93,135.54,1393041,TRV
2017-12-20,136.12,136.45,134.8,135.26,1070160,TRV
2017-12-21,135.94,136.2,131.44,134.44,937446,TRV
2017-12-22,134.43,134.86,133.91,134.39,879374,TRV
2017-12-26,134.9,135.6099,134.16,134.78,564742,TRV
2017-12-27,134.93,135.14,134.29,134.77,945416,TRV
2017-12-28,135.25,135.7,134.79,135.66,698740,TRV
2017-12-29,136.02,136.49,135.28,135.64,827560,TRV
2018-01-02,136.3,136.3,131.46,131.98,2388813,TRV
2018-01-03,131.435,132.78,131.435,132.4,1308093,TRV
2018-01-04,133.18,133.751,132.36,132.4,1195505,TRV
2018-01-05,132.58,132.58,131.37,132.16,1144062,TRV
2018-01-08,132.16,132.4,131.1,131.45,1343316,TRV
2018-01-09,132.59,134.19,132.2,132.47,2120793,TRV
2018-01-10,132.5,133.02,131.82,132.11,1171661,TRV
2018-01-11,132.09,132.875,131.66,132.34,1046475,TRV
2018-01-12,133.05,134.99,132.03,134.73,2010111,TRV
2018-01-16,135.1,136.03,134.42,135.52,1809306,TRV
2018-01-17,136.6,137.4,135.53,136.86,1730117,TRV
2018-01-18,137.06,137.7,136.18,137.34,1561201,TRV
2018-01-19,137.76,137.99,136.69,137.85,1628130,TRV
2018-01-22,137.46,139.35,137.3191,139.35,2922464,TRV
2018-01-23,144.34,146.96,142.79,146.26,5048089,TRV
2018-01-24,146.91,148.05,146.27,147.62,2377533,TRV
2018-01-25,147.43,148.88,146.95,148.47,2213528,TRV
2018-01-26,149.4,150.1899,148.26,149.42,2538390,TRV
2018-01-29,149.52,149.69,148.5552,148.96,1866531,TRV
2018-01-30,148.69,150.42,148.0,148.72,2397369,TRV
2018-01-31,148.31,150.18,147.72,149.92,2083614,TRV
2018-02-01,149.68,150.48,148.8,150.0,1993858,TRV
2018-02-02,149.69,150.55,147.81,147.95,2297933,TRV
2018-02-05,146.63,147.88,139.57,141.52,3358918,TRV
2018-02-06,137.02,141.21,136.33,140.85,3932062,TRV
2018-02-07,140.08,143.9372,139.96,142.14,3034197,TRV
2013-02-08,51.5,52.02,51.47,52.02,1010132,TSCO
2013-02-11,51.77,51.97,51.3794,51.6,656296,TSCO
2013-02-12,51.705,51.82,51.215,51.48,798632,TSCO
2013-02-13,51.325,51.6,51.163,51.55,741058,TSCO
2013-02-14,51.68,52.375,51.265,51.875,1194826,TSCO
2013-02-15,51.995,52.685,51.405,51.885,1650746,TSCO
2013-02-19,51.955,52.444,51.28,51.72,1270556,TSCO
2013-02-20,51.255,51.7199,50.77,50.78,1501392,TSCO
2013-02-21,50.54,51.04,50.35,50.445,1369264,TSCO
2013-02-22,50.5,50.83,50.3,50.625,904110,TSCO
2013-02-25,50.93,51.3785,50.5975,50.645,1632518,TSCO
2013-02-26,51.255,51.615,50.755,51.26,1095082,TSCO
2013-02-27,51.265,51.99,51.185,51.63,473486,TSCO
2013-02-28,51.54,52.45,51.54,51.995,1024822,TSCO
2013-03-01,51.92,52.345,51.29,51.545,1812658,TSCO
2013-03-04,51.605,51.875,51.29,51.84,1843596,TSCO
2013-03-05,52.115,52.348,51.83,52.145,1378584,TSCO
2013-03-06,52.38,52.645,51.933,52.115,1982530,TSCO
2013-03-07,51.925,52.095,50.875,51.91,1841106,TSCO
2013-03-08,52.0,52.47,51.575,52.35,1335262,TSCO
2013-03-11,52.3,52.5,51.902,52.025,769938,TSCO
2013-03-12,52.025,52.025,51.34,51.46,1017790,TSCO
2013-03-13,51.295,52.11,51.295,51.395,931354,TSCO
2013-03-14,51.535,51.55,51.115,51.245,840856,TSCO
2013-03-15,50.98,51.2075,50.45,50.505,7026770,TSCO
2013-03-18,50.11,50.855,49.82,50.62,1129592,TSCO
2013-03-19,50.74,50.805,50.016,50.295,980810,TSCO
2013-03-20,50.545,51.255,50.25,51.17,1130706,TSCO
2013-03-21,50.765,51.21,50.5859,50.94,678912,TSCO
2013-03-22,51.16,51.266,50.855,51.055,658280,TSCO
2013-03-25,51.305,51.375,50.46,50.735,624262,TSCO
2013-03-26,50.915,51.005,50.56,50.955,995016,TSCO
2013-03-27,50.67,51.58,50.58,51.575,696200,TSCO
2013-03-28,51.34,52.15,51.34,52.065,768554,TSCO
2013-04-01,52.0,52.0,51.1551,51.39,848028,TSCO
2013-04-02,51.505,51.54,51.025,51.305,615132,TSCO
2013-04-03,51.225,51.315,50.17,50.84,832388,TSCO
2013-04-04,50.89,51.84,50.73,51.79,899342,TSCO
2013-04-05,51.19,53.135,50.485,53.015,1472204,TSCO
2013-04-08,52.885,54.375,52.885,54.325,2713734,TSCO
2013-04-09,54.365,54.545,53.2,54.215,1450742,TSCO
2013-04-10,54.445,54.895,54.0001,54.33,1474452,TSCO
2013-04-11,54.445,54.7349,53.855,54.36,1491662,TSCO
2013-04-12,54.125,54.5,53.16,53.68,996500,TSCO
2013-04-15,53.36,53.89,52.055,52.405,1038732,TSCO
2013-04-16,52.89,52.985,52.14,52.865,794552,TSCO
2013-04-17,52.45,52.92,51.82,52.81,1014468,TSCO
2013-04-18,52.71,53.34,51.785,53.105,1477852,TSCO
2013-04-19,53.155,54.08,53.12,54.03,986194,TSCO
2013-04-22,54.125,55.28,54.035,54.795,1780268,TSCO
2013-04-23,54.135,56.5,54.135,55.64,2137334,TSCO
2013-04-24,55.77,56.2925,55.32,56.025,1685982,TSCO
2013-04-25,54.94,56.61,53.505,55.42,4964558,TSCO
2013-04-26,55.53,55.64,54.12,54.25,1407424,TSCO
2013-04-29,54.495,54.51,53.53,53.82,1269178,TSCO
2013-04-30,53.835,53.965,53.05,53.585,2077666,TSCO
2013-05-01,53.31,53.94,52.57,52.665,886624,TSCO
2013-05-02,53.67,54.5,53.22,54.205,1001812,TSCO
2013-05-03,55.2,55.565,54.855,55.37,1330032,TSCO
2013-05-06,55.565,56.095,55.5,55.94,829614,TSCO
2013-05-07,56.16,56.595,55.695,56.585,904690,TSCO
2013-05-08,56.475,56.6,55.53,55.645,754448,TSCO
2013-05-09,55.735,55.945,55.295,55.755,589088,TSCO
2013-05-10,55.71,56.915,55.4851,56.88,918852,TSCO
2013-05-13,56.55,57.075,56.22,57.01,783356,TSCO
2013-05-14,56.955,57.5335,56.895,57.325,785716,TSCO
2013-05-15,57.1,57.5725,57.05,57.47,1002406,TSCO
2013-05-16,57.205,57.98,56.135,56.465,1091242,TSCO
2013-05-17,56.75,56.945,55.928,56.3,544992,TSCO
2013-05-20,56.29,56.565,56.0,56.115,583130,TSCO
2013-05-21,56.315,57.275,56.225,57.18,878828,TSCO
2013-05-22,57.145,57.595,55.1,55.615,1156910,TSCO
2013-05-23,55.265,55.62,54.75,55.6,864038,TSCO
2013-05-24,55.37,55.8,55.085,55.6,467474,TSCO
2013-05-28,56.105,57.02,55.95,55.975,824990,TSCO
2013-05-29,55.59,56.395,55.395,55.815,634896,TSCO
2013-05-30,55.87,56.975,55.87,56.615,821546,TSCO
2013-05-31,56.455,57.23,55.97,55.99,906816,TSCO
2013-06-03,55.83,56.485,54.425,55.1,1212834,TSCO
2013-06-04,55.005,55.35,53.315,54.31,1032172,TSCO
2013-06-05,54.265,55.24,54.075,54.995,1117514,TSCO
2013-06-06,54.865,56.07,54.63,56.065,594196,TSCO
2013-06-07,56.57,57.3125,56.02,56.76,736876,TSCO
2013-06-10,56.93,57.295,56.34,56.88,535986,TSCO
2013-06-11,56.215,57.535,56.185,57.18,927700,TSCO
2013-06-12,57.535,57.625,56.285,56.345,1005614,TSCO
2013-06-13,56.25,57.32,56.005,57.25,447294,TSCO
2013-06-14,57.305,57.445,56.995,57.34,1135908,TSCO
2013-06-17,57.54,57.95,57.245,57.765,543226,TSCO
2013-06-18,57.91,58.875,57.77,58.805,756206,TSCO
2013-06-19,58.74,58.975,57.975,58.005,805336,TSCO
2013-06-20,57.27,57.82,56.15,56.27,1076672,TSCO
2013-06-21,56.335,56.8749,54.225,55.105,2570648,TSCO
2013-06-24,54.81,56.34,54.12,55.595,1551622,TSCO
2013-06-25,55.955,56.62,55.495,55.985,656938,TSCO
2013-06-26,57.095,57.095,55.62,56.44,552020,TSCO
2013-06-27,57.155,58.525,57.04,58.245,1472920,TSCO
2013-06-28,58.09,59.115,57.91,58.774,2004570,TSCO
2013-07-01,59.375,59.389,57.9,58.19,1391216,TSCO
2013-07-02,57.45,58.655,57.0,57.95,938578,TSCO
2013-07-03,57.79,58.39,57.56,58.145,404286,TSCO
2013-07-05,59.03,59.43,58.0,59.405,582100,TSCO
2013-07-08,59.71,60.25,59.17,59.57,747318,TSCO
2013-07-09,59.855,60.2199,59.575,60.081,585014,TSCO
2013-07-10,60.28,61.1,60.25,61.085,709342,TSCO
2013-07-11,61.5,61.88,61.166,61.45,920102,TSCO
2013-07-12,61.275,61.595,60.9175,61.505,501656,TSCO
2013-07-15,61.81,62.225,61.135,61.285,699366,TSCO
2013-07-16,61.46,61.655,60.015,60.34,871318,TSCO
2013-07-17,60.315,60.472,58.94,59.55,1595774,TSCO
2013-07-18,59.82,60.735,59.82,60.375,1234800,TSCO
2013-07-19,60.565,61.37,60.125,61.246,532196,TSCO
2013-07-22,61.045,61.92,61.0,61.035,742830,TSCO
2013-07-23,61.33,61.455,60.7,61.04,862626,TSCO
2013-07-24,60.965,61.34,59.895,60.635,1038322,TSCO
2013-07-25,59.255,59.725,58.025,59.165,2322174,TSCO
2013-07-26,59.295,59.645,58.565,59.59,1291260,TSCO
2013-07-29,59.755,60.19,59.505,59.685,794706,TSCO
2013-07-30,60.265,60.92,59.8975,60.07,832994,TSCO
2013-07-31,60.4,61.135,60.1275,60.575,798642,TSCO
2013-08-01,61.165,61.785,60.35,61.485,1320098,TSCO
2013-08-02,61.5,61.69,60.695,61.655,652064,TSCO
2013-08-05,61.42,61.56,61.025,61.32,478784,TSCO
2013-08-06,61.06,61.5505,60.26,61.06,835812,TSCO
2013-08-07,61.015,61.02,59.685,59.905,669766,TSCO
2013-08-08,60.2,60.83,59.875,60.755,802072,TSCO
2013-08-09,60.745,61.28,60.375,61.185,727424,TSCO
2013-08-12,60.93,61.201,60.01,60.115,867616,TSCO
2013-08-13,60.25,60.99,59.46,60.965,612342,TSCO
2013-08-14,60.77,60.8,59.84,60.165,393706,TSCO
2013-08-15,59.57,60.485,58.28,58.4,609146,TSCO
2013-08-16,58.325,59.2975,58.1701,58.38,553184,TSCO
2013-08-19,58.145,59.14,58.145,58.865,641312,TSCO
2013-08-20,58.86,60.21,58.7638,60.18,664458,TSCO
2013-08-21,59.99,60.205,58.89,59.095,850894,TSCO
2013-08-22,59.115,60.74,58.845,60.645,596380,TSCO
2013-08-23,60.555,61.115,60.223,60.5,624018,TSCO
2013-08-26,60.68,61.115,60.255,60.775,391914,TSCO
2013-08-27,60.02,60.66,59.765,60.175,646600,TSCO
2013-08-28,60.035,60.555,59.885,59.9,339558,TSCO
2013-08-29,60.25,62.315,60.15,61.89,1208748,TSCO
2013-08-30,62.06,62.06,60.75,61.185,889680,TSCO
2013-09-03,62.08,62.245,60.25,60.735,1278512,TSCO
2013-09-04,60.985,61.985,60.5812,61.86,675532,TSCO
2013-09-05,61.75,62.473,61.63,62.355,894684,TSCO
2013-09-06,62.5,62.545,60.925,61.83,867884,TSCO
2013-09-09,62.12,63.81,62.12,63.42,1038900,TSCO
2013-09-10,63.71,64.67,63.3225,64.65,864896,TSCO
2013-09-11,64.74,65.74,64.5155,65.44,824646,TSCO
2013-09-12,65.61,65.615,65.09,65.34,965050,TSCO
2013-09-13,65.39,65.71,64.99,65.25,623752,TSCO
2013-09-16,66.345,66.345,64.995,65.26,900038,TSCO
2013-09-17,65.195,65.838,65.195,65.375,748368,TSCO
2013-09-18,65.4,65.695,64.31,65.573,885632,TSCO
2013-09-19,65.935,66.375,65.4255,65.8,512102,TSCO
2013-09-20,65.985,66.18,65.065,65.24,1527948,TSCO
2013-09-23,65.38,65.4225,64.54,64.925,715184,TSCO
2013-09-24,65.13,65.79,64.767,65.0,614670,TSCO
2013-09-25,65.145,65.64,64.5544,65.03,486242,TSCO
2013-09-26,65.13,66.255,64.915,66.165,679718,TSCO
2013-09-27,66.08,67.13,65.36,66.4,811328,TSCO
2013-09-30,66.03,67.29,65.83,67.17,869385,TSCO
2013-10-01,68.04,68.89,67.41,68.27,1394223,TSCO
2013-10-02,67.96,69.0,67.745,68.73,881567,TSCO
2013-10-03,68.86,69.25,67.45,68.2,614472,TSCO
2013-10-04,68.33,68.79,67.94,68.53,468364,TSCO
2013-10-07,68.01,68.2975,66.76,66.79,826874,TSCO
2013-10-08,66.74,66.8896,65.47,65.49,909888,TSCO
2013-10-09,65.64,65.9099,64.17,64.68,743607,TSCO
2013-10-10,65.63,65.88,65.25,65.83,621061,TSCO
2013-10-11,66.03,66.085,65.0,65.85,694320,TSCO
2013-10-14,65.6,65.8,65.11,65.71,521994,TSCO
2013-10-15,65.66,65.84,64.8033,64.98,544533,TSCO
2013-10-16,65.25,67.0945,65.0,66.69,814709,TSCO
2013-10-17,66.56,66.85,66.01,66.44,800222,TSCO
2013-10-18,66.77,67.47,66.48,67.19,515893,TSCO
2013-10-21,67.46,68.88,67.23,68.85,1156599,TSCO
2013-10-22,69.5,70.0,68.32,68.54,1304941,TSCO
2013-10-23,68.52,68.61,67.352,68.39,964072,TSCO
2013-10-24,70.0,74.25,69.02,73.942,3596617,TSCO
2013-10-25,74.06,74.91,73.08,73.22,1482495,TSCO
2013-10-28,73.34,73.6871,71.51,71.852,1381992,TSCO
2013-10-29,71.79,72.63,71.305,72.25,793777,TSCO
2013-10-30,72.26,72.67,71.12,71.54,871956,TSCO
2013-10-31,71.32,71.7718,70.59,71.35,1044907,TSCO
2013-11-01,70.9,71.5,70.7,71.12,914279,TSCO
2013-11-04,70.46,71.7,70.46,70.99,1032723,TSCO
2013-11-05,70.7,71.2082,70.05,70.76,966497,TSCO
2013-11-06,70.95,71.9599,70.55,71.39,957616,TSCO
2013-11-07,71.56,71.94,69.92,70.04,870344,TSCO
2013-11-08,70.06,71.58,70.03,71.37,886024,TSCO
2013-11-11,71.5,71.945,70.95,71.78,529251,TSCO
2013-11-12,71.4,72.86,71.14,72.34,726628,TSCO
2013-11-13,71.97,73.51,71.8801,73.5,1086511,TSCO
2013-11-14,73.33,73.87,72.75,73.35,620666,TSCO
2013-11-15,73.46,74.1,73.01,74.09,546961,TSCO
2013-11-18,74.45,74.5965,72.73,72.97,576925,TSCO
2013-11-19,73.08,73.53,71.48,71.52,842619,TSCO
2013-11-20,71.71,72.29,70.96,71.31,567789,TSCO
2013-11-21,71.82,72.66,71.22,72.64,518141,TSCO
2013-11-22,72.21,73.265,72.21,73.19,522165,TSCO
2013-11-25,73.58,73.9699,73.08,73.5,601028,TSCO
2013-11-26,73.4,74.5,73.36,74.35,771401,TSCO
2013-11-27,74.26,74.29,73.57,74.04,389235,TSCO
2013-11-29,74.33,74.55,73.17,73.21,331409,TSCO
2013-12-02,73.25,74.47,72.57,73.69,520999,TSCO
2013-12-03,73.4,73.76,72.31,73.39,1380607,TSCO
2013-12-04,73.04,73.35,71.63,72.72,833250,TSCO
2013-12-05,72.58,72.86,71.72,72.65,937256,TSCO
2013-12-06,72.74,73.39,72.0,72.76,1018392,TSCO
2013-12-09,72.77,73.32,72.3,72.5,799927,TSCO
2013-12-10,72.01,72.63,71.45,71.74,1066420,TSCO
2013-12-11,71.68,72.44,71.28,71.45,881740,TSCO
2013-12-12,71.25,71.74,70.88,71.36,705809,TSCO
2013-12-13,71.36,72.63,71.29,72.03,866170,TSCO
2013-12-16,73.03,73.96,72.51,73.59,1394510,TSCO
2013-12-17,73.5,73.98,73.02,73.37,1333361,TSCO
2013-12-18,73.78,74.8,72.83,74.72,1335193,TSCO
2013-12-19,74.26,74.88,73.34,74.07,945299,TSCO
2013-12-20,74.18,75.5,74.084,74.92,6624882,TSCO
2013-12-23,77.0,77.0,75.6,75.95,1353397,TSCO
2013-12-24,76.0,76.4,75.35,76.08,390860,TSCO
2013-12-26,76.28,76.91,76.11,76.121,450104,TSCO
2013-12-27,76.09,76.33,74.73,75.54,727169,TSCO
2013-12-30,74.93,76.47,74.93,76.23,640372,TSCO
2013-12-31,76.72,78.17,76.66,77.58,1444390,TSCO
2014-01-02,77.6,77.716,76.13,76.8,855339,TSCO
2014-01-03,76.56,76.87,76.09,76.48,743727,TSCO
2014-01-06,77.0,77.3874,75.35,75.46,675571,TSCO
2014-01-07,75.9,76.61,75.64,75.93,733495,TSCO
2014-01-08,76.53,76.64,75.38,76.35,780054,TSCO
2014-01-09,76.67,76.94,76.08,76.7,589324,TSCO
2014-01-10,76.97,77.2,76.28,76.58,582216,TSCO
2014-01-13,76.62,76.814,73.09,73.4,1452381,TSCO
2014-01-14,73.47,74.6,72.61,74.35,982123,TSCO
2014-01-15,74.4,75.53,74.186,75.18,762307,TSCO
2014-01-16,75.07,75.475,73.71,74.31,855460,TSCO
2014-01-17,75.6,75.73,73.8401,74.17,2061000,TSCO
2014-01-21,74.39,74.91,72.79,72.91,2668881,TSCO
2014-01-22,73.1,73.53,71.3801,73.16,2519527,TSCO
2014-01-23,72.35,73.29,71.2,71.87,30011483,TSCO
2014-01-24,71.27,71.58,70.11,70.18,2583703,TSCO
2014-01-27,70.62,70.92,70.12,70.46,1641714,TSCO
2014-01-28,70.41,70.95,70.25,70.68,1306229,TSCO
2014-01-29,70.75,70.865,68.725,68.995,2395564,TSCO
2014-01-30,65.12,68.16,64.63,67.46,5140125,TSCO
2014-01-31,65.93,66.89,65.87,66.51,2098723,TSCO
2014-02-03,66.26,66.33,63.03,63.42,2283211,TSCO
2014-02-04,63.77,64.15,63.32,63.55,1608993,TSCO
2014-02-05,62.91,63.87,62.06,63.74,1627305,TSCO
2014-02-06,63.93,65.2,63.77,65.1,1627108,TSCO
2014-02-07,65.22,66.65,65.02,66.52,1649097,TSCO
2014-02-10,66.6,66.75,65.77,66.02,948251,TSCO
2014-02-11,65.96,66.445,65.58,65.67,1272793,TSCO
2014-02-12,65.5,66.15,65.5,66.0,998072,TSCO
2014-02-13,65.61,66.76,65.32,66.18,1148413,TSCO
2014-02-14,64.13,66.22,64.07,65.7,1266434,TSCO
2014-02-18,65.67,66.63,65.42,66.53,1230832,TSCO
2014-02-19,66.27,66.73,65.53,65.62,1233436,TSCO
2014-02-20,65.78,66.0,65.02,65.77,1313405,TSCO
2014-02-21,65.91,66.74,65.23,66.4,1190653,TSCO
2014-02-24,66.41,67.49,66.05,66.77,916835,TSCO
2014-02-25,67.99,69.6,67.87,69.2,1917921,TSCO
2014-02-26,69.36,70.93,68.7801,70.46,1799156,TSCO
2014-02-27,70.96,70.96,69.79,70.32,1013596,TSCO
2014-02-28,70.32,71.28,70.07,70.56,945016,TSCO
2014-03-03,69.93,70.29,69.0,70.15,1037266,TSCO
2014-03-04,70.96,72.21,70.96,71.74,1301868,TSCO
2014-03-05,71.44,72.49,71.44,71.74,851083,TSCO
2014-03-06,72.1,72.71,71.25,72.29,702243,TSCO
2014-03-07,72.59,72.99,72.01,72.72,802738,TSCO
2014-03-10,72.68,72.8673,72.09,72.55,880097,TSCO
2014-03-11,72.71,72.85,72.05,72.12,937328,TSCO
2014-03-12,71.84,72.12,71.42,72.09,621731,TSCO
2014-03-13,72.24,72.64,70.6,70.87,696365,TSCO
2014-03-14,70.85,71.87,70.79,71.06,772895,TSCO
2014-03-17,71.51,72.69,71.22,72.32,989219,TSCO
2014-03-18,72.63,74.11,72.45,74.01,1179660,TSCO
2014-03-19,73.99,74.26,72.94,73.56,968709,TSCO
2014-03-20,73.08,74.11,73.075,74.07,635579,TSCO
2014-03-21,74.25,74.69,73.61,74.37,2212123,TSCO
2014-03-24,74.53,74.89,72.14,73.2,1179512,TSCO
2014-03-25,73.73,73.73,71.7,71.84,1334750,TSCO
2014-03-26,71.98,72.27,70.38,70.43,1036723,TSCO
2014-03-27,70.39,70.88,69.74,70.24,1074029,TSCO
2014-03-28,70.44,71.49,70.255,70.77,660439,TSCO
2014-03-31,70.07,70.94,69.94,70.63,893702,TSCO
2014-04-01,70.78,71.77,70.67,71.72,830757,TSCO
2014-04-02,71.82,72.32,71.13,72.26,607684,TSCO
2014-04-03,72.99,72.99,70.74,71.04,741167,TSCO
2014-04-04,71.26,71.26,68.84,69.15,1128604,TSCO
2014-04-07,69.13,69.15,66.23,66.98,1403782,TSCO
2014-04-08,66.87,68.86,66.6803,67.89,1288751,TSCO
2014-04-09,68.0,69.16,67.98,69.15,857351,TSCO
2014-04-10,69.0,69.18,67.3,67.6,1232960,TSCO
2014-04-11,66.96,68.32,66.5001,67.09,1087090,TSCO
2014-04-14,67.59,67.86,66.28,66.85,640934,TSCO
2014-04-15,67.03,67.77,65.601,66.72,921850,TSCO
2014-04-16,67.44,67.9,66.54,66.89,988151,TSCO
2014-04-17,68.11,68.11,66.9,67.25,654498,TSCO
2014-04-21,67.21,67.6,66.73,67.21,1147098,TSCO
2014-04-22,66.83,68.0799,66.83,67.49,1021570,TSCO
2014-04-23,67.73,67.99,67.151,67.34,1057538,TSCO
2014-04-24,65.0,66.99,64.76,66.69,2949055,TSCO
2014-04-25,67.46,67.46,65.57,65.68,979832,TSCO
2014-04-28,66.04,67.12,65.32,66.44,1205917,TSCO
2014-04-29,66.93,67.49,65.99,66.75,888326,TSCO
2014-04-30,66.45,67.31,66.45,67.24,934608,TSCO
2014-05-01,67.34,67.76,66.5,66.7,803428,TSCO
2014-05-02,67.0,67.9,66.44,67.07,676800,TSCO
2014-05-05,66.53,67.28,66.34,66.82,483198,TSCO
2014-05-06,66.73,66.795,65.3,65.31,807507,TSCO
2014-05-07,65.29,65.49,63.81,64.35,1143173,TSCO
2014-05-08,64.39,65.27,64.22,64.43,814706,TSCO
2014-05-09,64.64,65.55,64.16,65.44,700512,TSCO
2014-05-12,65.77,66.59,65.57,66.5,608044,TSCO
2014-05-13,65.72,65.95,64.47,64.72,1075803,TSCO
2014-05-14,64.52,64.59,63.95,64.15,1309718,TSCO
2014-05-15,64.09,64.09,62.65,63.16,1506357,TSCO
2014-05-16,63.15,63.85,62.83,63.82,1165480,TSCO
2014-05-19,63.16,64.04,62.9,63.67,750215,TSCO
2014-05-20,63.23,63.77,62.554,63.59,1307810,TSCO
2014-05-21,63.63,64.41,63.4,63.97,941045,TSCO
2014-05-22,64.02,64.46,63.52,63.59,739889,TSCO
2014-05-23,63.7,63.81,63.29,63.74,574236,TSCO
2014-05-27,64.0,64.87,63.53,64.8,1160952,TSCO
2014-05-28,64.65,64.66,63.68,63.74,706983,TSCO
2014-05-29,63.74,63.9382,63.19,63.62,929335,TSCO
2014-05-30,63.87,65.18,63.73,65.02,1052525,TSCO
2014-06-02,65.0,65.6,64.668,65.05,1184678,TSCO
2014-06-03,65.29,65.4,64.62,65.33,863265,TSCO
2014-06-04,65.05,65.41,64.7656,65.18,474712,TSCO
2014-06-05,65.18,65.71,64.68,65.54,595291,TSCO
2014-06-06,65.9,66.468,65.79,65.99,488219,TSCO
2014-06-09,65.85,66.67,65.84,66.19,568501,TSCO
2014-06-10,65.99,66.4,65.5,65.65,483872,TSCO
2014-06-11,65.45,65.96,65.32,65.9,679612,TSCO
2014-06-12,65.57,65.72,64.8495,65.05,477619,TSCO
2014-06-13,64.96,65.18,64.41,65.0,410447,TSCO
2014-06-16,64.74,64.8,63.86,64.36,913886,TSCO
2014-06-17,64.2,64.71,63.98,64.45,804198,TSCO
2014-06-18,64.27,64.7399,64.0,64.56,457176,TSCO
2014-06-19,64.62,64.89,64.15,64.19,593513,TSCO
2014-06-20,64.33,64.33,62.92,63.05,3306940,TSCO
2014-06-23,62.96,63.57,62.49,63.0,1273283,TSCO
2014-06-24,62.67,63.14,62.52,62.56,883660,TSCO
2014-06-25,62.55,62.82,62.24,62.255,2925631,TSCO
2014-06-26,62.44,62.63,60.64,60.84,2428333,TSCO
2014-06-27,60.55,60.68,59.75,60.205,2848672,TSCO
2014-06-30,59.89,60.84,59.78,60.4,2223187,TSCO
2014-07-01,60.55,61.2,60.35,61.08,1285810,TSCO
2014-07-02,61.03,61.33,60.85,60.89,926777,TSCO
2014-07-03,61.1,62.12,60.56,61.65,699843,TSCO
2014-07-07,61.66,61.79,61.4301,61.54,786166,TSCO
2014-07-08,61.41,61.54,60.68,60.79,1026566,TSCO
2014-07-09,60.91,61.51,60.801,61.38,1083461,TSCO
2014-07-10,58.2,60.33,57.2,59.92,9293197,TSCO
2014-07-11,60.0,60.37,59.1,60.35,2332506,TSCO
2014-07-14,60.78,61.0,60.12,60.65,1913022,TSCO
2014-07-15,60.41,61.19,60.2,60.98,1835623,TSCO
2014-07-16,60.74,61.07,60.47,60.95,3404855,TSCO
2014-07-17,60.69,62.08,60.51,61.1,2522810,TSCO
2014-07-18,61.4,62.417,61.09,62.22,1413425,TSCO
2014-07-21,61.98,62.1,61.14,61.62,1427235,TSCO
2014-07-22,61.94,62.0,61.46,61.59,1164545,TSCO
2014-07-23,61.55,61.97,60.72,61.07,1763805,TSCO
2014-07-24,63.9,65.8,63.35,65.11,4267141,TSCO
2014-07-25,64.83,65.0,63.19,63.47,1630383,TSCO
2014-07-28,63.5,63.89,63.12,63.43,1013069,TSCO
2014-07-29,63.37,64.105,63.37,63.54,1094310,TSCO
2014-07-30,63.84,63.99,63.32,63.81,984737,TSCO
2014-07-31,63.56,63.93,62.13,62.17,1314098,TSCO
2014-08-01,62.08,62.44,61.08,61.32,1602857,TSCO
2014-08-04,61.35,62.07,61.22,61.81,770046,TSCO
2014-08-05,61.47,62.49,61.38,61.82,904157,TSCO
2014-08-06,61.35,62.0267,60.91,61.34,1047517,TSCO
2014-08-07,61.48,61.81,60.81,60.91,639079,TSCO
2014-08-08,61.1,61.78,61.1,61.75,769367,TSCO
2014-08-11,61.94,62.25,61.61,62.12,578158,TSCO
2014-08-12,61.88,62.49,61.02,62.13,569138,TSCO
2014-08-13,62.1,62.28,61.23,61.705,770098,TSCO
2014-08-14,61.73,62.12,61.36,62.03,594159,TSCO
2014-08-15,62.41,62.46,60.65,61.3,1041500,TSCO
2014-08-18,61.78,62.01,61.3,61.86,878887,TSCO
2014-08-19,61.91,62.87,61.91,62.32,907894,TSCO
2014-08-20,62.18,63.42,61.99,63.25,868943,TSCO
2014-08-21,63.05,63.7,62.62,63.53,1433981,TSCO
2014-08-22,63.64,64.78,63.53,64.56,1270678,TSCO
2014-08-25,64.89,65.31,64.62,65.27,1339225,TSCO
2014-08-26,66.0,67.11,65.75,66.78,1895539,TSCO
2014-08-27,66.71,66.99,66.13,66.51,1223636,TSCO
2014-08-28,66.27,67.4,65.76,67.15,1135575,TSCO
2014-08-29,67.52,67.55,66.65,66.95,886840,TSCO
2014-09-02,67.11,67.75,66.77,67.16,1036688,TSCO
2014-09-03,67.35,67.84,66.65,66.73,959383,TSCO
2014-09-04,66.91,67.17,65.76,65.83,1462087,TSCO
2014-09-05,65.75,66.08,65.21,65.82,1251239,TSCO
2014-09-08,65.62,65.99,64.45,64.55,1424735,TSCO
2014-09-09,64.48,64.54,63.22,63.53,1523199,TSCO
2014-09-10,62.5,62.63,61.21,61.62,2836204,TSCO
2014-09-11,61.45,61.85,60.83,61.82,1966354,TSCO
2014-09-12,61.52,61.93,60.86,61.05,1073348,TSCO
2014-09-15,60.91,61.19,59.94,60.19,1642945,TSCO
2014-09-16,59.84,60.86,59.27,60.73,1372624,TSCO
2014-09-17,60.73,61.11,60.3,60.87,1469179,TSCO
2014-09-18,60.93,61.61,60.82,61.45,1345510,TSCO
2014-09-19,61.74,61.74,60.71,61.02,1909888,TSCO
2014-09-22,60.91,60.94,60.005,60.3,1337737,TSCO
2014-09-23,59.94,60.51,59.7901,60.01,1535915,TSCO
2014-09-24,60.19,61.69,60.19,61.62,1454556,TSCO
2014-09-25,61.62,61.825,60.58,60.65,1196437,TSCO
2014-09-26,60.78,61.93,60.65,61.86,974929,TSCO
2014-09-29,61.07,61.55,60.76,61.43,967461,TSCO
2014-09-30,61.34,61.71,61.152,61.51,932354,TSCO
2014-10-01,61.4,61.48,60.2001,60.35,1706667,TSCO
2014-10-02,60.43,61.168,59.96,60.96,818707,TSCO
2014-10-03,61.37,62.46,61.24,61.98,823255,TSCO
2014-10-06,62.06,62.43,61.36,61.41,586696,TSCO
2014-10-07,60.87,61.0899,59.3,59.345,1724570,TSCO
2014-10-08,59.25,59.49,58.6,59.23,2026441,TSCO
2014-10-09,59.2,59.5,57.99,58.31,1549142,TSCO
2014-10-10,58.18,58.76,57.14,57.15,1628354,TSCO
2014-10-13,57.24,58.24,56.5,57.17,1469336,TSCO
2014-10-14,57.67,58.61,57.1805,57.7,1036634,TSCO
2014-10-15,57.02,58.01,55.95,57.57,1336298,TSCO
2014-10-16,56.61,58.8,56.5,58.53,984397,TSCO
2014-10-17,58.95,59.47,58.1,58.83,819448,TSCO
2014-10-20,59.52,60.79,59.5,60.42,1302054,TSCO
2014-10-21,60.25,61.56,59.5701,61.46,1109011,TSCO
2014-10-22,61.57,62.37,61.01,61.3,1728373,TSCO
2014-10-23,68.0,71.93,67.85,71.0,6512973,TSCO
2014-10-24,70.96,72.56,69.99,71.67,2626139,TSCO
2014-10-27,71.57,72.465,71.23,71.86,1433019,TSCO
2014-10-28,72.05,73.63,71.85,73.615,1345891,TSCO
2014-10-29,73.44,74.1,72.02,72.44,1322197,TSCO
2014-10-30,72.1,72.92,71.92,72.3,892904,TSCO
2014-10-31,73.23,73.6,72.68,73.22,1011229,TSCO
2014-11-03,73.22,73.84,72.99,73.42,1058692,TSCO
2014-11-04,73.09,73.35,72.2,72.48,700049,TSCO
2014-11-05,73.06,73.55,72.61,73.36,469723,TSCO
2014-11-06,73.5,74.43,73.14,74.4,720796,TSCO
2014-11-07,74.33,74.9,73.85,74.56,838343,TSCO
2014-11-10,74.31,74.86,73.275,73.64,784123,TSCO
2014-11-11,73.6,73.64,72.93,73.35,544434,TSCO
2014-11-12,73.01,74.47,72.88,73.89,671318,TSCO
2014-11-13,73.9,74.14,73.54,73.95,610056,TSCO
2014-11-14,74.05,74.9,73.69,74.86,787974,TSCO
2014-11-17,74.61,74.98,73.89,74.57,813333,TSCO
2014-11-18,74.45,75.24,74.31,74.37,965116,TSCO
2014-11-19,74.66,75.565,73.74,75.32,939156,TSCO
2014-11-20,75.24,76.2,74.87,75.31,855663,TSCO
2014-11-21,76.25,76.47,75.34,75.68,645108,TSCO
2014-11-24,75.95,76.83,75.72,76.78,606378,TSCO
2014-11-25,76.78,76.79,75.64,76.1,800146,TSCO
2014-11-26,76.46,76.46,75.39,75.69,483251,TSCO
2014-11-28,75.9,77.66,75.805,76.93,473454,TSCO
2014-12-01,76.69,76.98,75.4,76.42,585235,TSCO
2014-12-02,76.61,77.32,76.055,76.55,584923,TSCO
2014-12-03,76.66,79.08,76.37,78.64,1784245,TSCO
2014-12-04,78.2,78.99,77.5,78.18,1037766,TSCO
2014-12-05,78.2,78.795,77.71,78.57,805538,TSCO
2014-12-08,78.61,78.93,77.99,78.53,800484,TSCO
2014-12-09,78.06,78.47,77.6201,78.27,672905,TSCO
2014-12-10,77.96,78.47,76.67,77.13,1094061,TSCO
2014-12-11,76.64,79.14,76.6,77.61,995167,TSCO
2014-12-12,76.88,78.82,76.88,77.72,959497,TSCO
2014-12-15,78.14,78.33,76.35,77.62,853556,TSCO
2014-12-16,78.01,78.13,76.29,76.32,769825,TSCO
2014-12-17,76.47,77.03,75.62,76.9,1150268,TSCO
2014-12-18,77.77,78.2,76.895,77.5,1477416,TSCO
2014-12-19,77.5,77.97,76.29,76.38,2422862,TSCO
2014-12-22,76.36,77.36,76.33,77.26,957355,TSCO
2014-12-23,77.72,79.13,77.72,78.46,740364,TSCO
2014-12-24,78.66,78.75,77.17,77.8,419236,TSCO
2014-12-26,77.82,78.76,77.38,77.92,498130,TSCO
2014-12-29,77.85,78.91,77.66,78.69,716951,TSCO
2014-12-30,78.6,78.825,77.43,77.5,828288,TSCO
2014-12-31,78.07,79.69,78.07,78.82,1463372,TSCO
2015-01-02,78.8,79.39,77.08,78.07,562307,TSCO
2015-01-05,77.94,78.23,75.81,76.47,998899,TSCO
2015-01-06,76.29,76.92,74.54,75.3,1348066,TSCO
2015-01-07,75.5,77.76,75.3,77.74,1431889,TSCO
2015-01-08,79.42,81.6975,79.33,80.915,1948862,TSCO
2015-01-09,80.66,80.68,79.19,79.92,882204,TSCO
2015-01-12,80.16,80.6,79.09,79.26,859840,TSCO
2015-01-13,80.13,81.03,77.82,78.57,749921,TSCO
2015-01-14,77.67,77.99,76.64,77.36,782730,TSCO
2015-01-15,77.95,78.23,75.1,75.2,814774,TSCO
2015-01-16,75.1,76.62,74.52,76.52,783965,TSCO
2015-01-20,76.64,76.92,74.57,75.69,803602,TSCO
2015-01-21,75.68,77.25,75.68,77.09,737926,TSCO
2015-01-22,77.27,80.03,76.95,79.73,959376,TSCO
2015-01-23,79.8,80.42,79.52,79.715,778479,TSCO
2015-01-26,79.86,82.16,79.12,81.78,1146431,TSCO
2015-01-27,80.96,81.485,80.0201,80.56,920253,TSCO
2015-01-28,80.42,82.28,79.58,79.86,1413344,TSCO
2015-01-29,80.95,85.67,80.25,83.29,3755633,TSCO
2015-01-30,82.82,83.62,80.86,81.17,1209283,TSCO
2015-02-02,81.12,81.85,78.95,81.365,1047683,TSCO
2015-02-03,81.6,83.24,80.87,83.11,1576502,TSCO
2015-02-04,82.97,83.7232,82.57,83.36,862725,TSCO
2015-02-05,83.01,84.2199,82.35,83.5,853246,TSCO
2015-02-06,83.53,84.08,82.5,82.93,670930,TSCO
2015-02-09,82.7,83.33,82.18,82.43,746687,TSCO
2015-02-10,82.39,83.7,82.31,83.25,650562,TSCO
2015-02-11,82.84,83.57,82.19,82.44,629786,TSCO
2015-02-12,82.72,83.33,82.32,83.27,580482,TSCO
2015-02-13,84.0,84.5,83.48,84.26,887757,TSCO
2015-02-17,84.26,84.75,83.452,84.57,998085,TSCO
2015-02-18,84.57,84.99,83.93,84.88,584651,TSCO
2015-02-19,85.0,86.35,84.88,85.57,646762,TSCO
2015-02-20,85.94,88.46,85.81,88.12,1341011,TSCO
2015-02-23,88.0,88.95,87.82,88.38,1122773,TSCO
2015-02-24,88.71,90.49,88.43,89.06,1346289,TSCO
2015-02-25,89.51,90.275,89.05,89.975,1348524,TSCO
2015-02-26,89.68,90.2,88.73,88.88,890215,TSCO
2015-02-27,89.25,89.446,87.96,88.12,687211,TSCO
2015-03-02,88.42,89.35,88.3,89.31,756756,TSCO
2015-03-03,88.92,89.03,86.07,86.58,1571036,TSCO
2015-03-04,84.95,86.47,84.35,85.13,1117849,TSCO
2015-03-05,85.33,85.75,85.15,85.35,714349,TSCO
2015-03-06,84.81,85.49,84.41,84.68,691439,TSCO
2015-03-09,84.87,85.63,84.58,85.38,565231,TSCO
2015-03-10,84.48,84.9,84.0403,84.06,533351,TSCO
2015-03-11,84.21,85.24,84.06,84.73,584624,TSCO
2015-03-12,85.28,87.39,85.03,87.25,806806,TSCO
2015-03-13,88.33,88.52,85.66,86.26,651507,TSCO
2015-03-16,86.69,88.39,86.55,88.32,546946,TSCO
2015-03-17,88.04,88.232,87.25,87.72,466700,TSCO
2015-03-18,87.48,88.335,86.32,88.2,480226,TSCO
2015-03-19,88.1,88.42,87.6798,88.01,481374,TSCO
2015-03-20,88.7,89.46,88.2,88.945,923981,TSCO
2015-03-23,89.13,89.57,88.09,88.19,682442,TSCO
2015-03-24,87.95,88.66,87.57,87.585,561258,TSCO
2015-03-25,87.52,87.74,85.89,85.91,575283,TSCO
2015-03-26,85.43,85.47,84.27,85.23,1015505,TSCO
2015-03-27,85.14,86.61,84.83,86.17,474197,TSCO
2015-03-30,86.93,87.45,86.41,86.575,681814,TSCO
2015-03-31,86.08,86.85,85.04,85.06,1061273,TSCO
2015-04-01,84.88,84.97,83.7,84.71,605828,TSCO
2015-04-02,84.72,85.95,84.62,85.62,454603,TSCO
2015-04-06,84.85,86.72,84.45,86.24,454876,TSCO
2015-04-07,85.98,86.73,85.37,85.375,709364,TSCO
2015-04-08,85.5,86.269,84.959,85.57,479331,TSCO
2015-04-09,85.5,86.06,84.19,86.0,910328,TSCO
2015-04-10,86.12,87.86,85.91,87.28,689601,TSCO
2015-04-13,87.17,88.14,87.06,87.5,558928,TSCO
2015-04-14,87.18,88.16,86.76,87.33,662095,TSCO
2015-04-15,87.56,87.96,86.34,86.45,403897,TSCO
2015-04-16,86.24,86.6598,85.79,86.47,379840,TSCO
2015-04-17,85.37,87.22,85.1,87.0,945765,TSCO
2015-04-20,87.81,89.1,87.72,88.53,983288,TSCO
2015-04-21,89.2,90.91,88.5,90.82,1327956,TSCO
2015-04-22,90.98,91.04,88.69,90.83,1272586,TSCO
2015-04-23,91.59,91.9,89.82,91.26,1180542,TSCO
2015-04-24,91.62,91.65,90.66,90.98,938345,TSCO
2015-04-27,91.23,91.585,90.21,90.65,902510,TSCO
2015-04-28,90.43,90.43,89.01,89.6,1061147,TSCO
2015-04-29,89.6,90.14,88.05,88.45,804959,TSCO
2015-04-30,88.23,88.6,85.34,86.06,1194450,TSCO
2015-05-01,86.25,87.55,86.25,87.16,921607,TSCO
2015-05-04,87.4,88.11,86.67,87.33,653765,TSCO
2015-05-05,86.85,87.51,85.67,85.89,769103,TSCO
2015-05-06,85.61,86.06,84.08,84.65,1281998,TSCO
2015-05-07,84.38,85.95,84.17,85.69,691721,TSCO
2015-05-08,86.46,88.29,86.46,86.92,668051,TSCO
2015-05-11,86.87,87.63,86.66,87.12,669917,TSCO
2015-05-12,86.69,87.53,86.38,86.82,680366,TSCO
2015-05-13,86.93,87.19,85.93,86.43,631532,TSCO
2015-05-14,86.76,87.73,85.6901,87.66,623560,TSCO
2015-05-15,88.1,88.51,87.24,88.48,501714,TSCO
2015-05-18,88.39,90.35,88.39,90.13,693925,TSCO
2015-05-19,90.35,90.69,89.42,90.07,638070,TSCO
2015-05-20,90.16,90.52,89.3627,89.91,628599,TSCO
2015-05-21,89.86,90.74,89.63,90.59,438398,TSCO
2015-05-22,90.41,90.86,90.0,90.52,571730,TSCO
2015-05-26,90.3,90.555,88.187,88.33,557062,TSCO
2015-05-27,88.52,89.57,88.4,89.0,560030,TSCO
2015-05-28,88.71,89.358,88.17,88.37,445428,TSCO
2015-05-29,88.27,88.47,86.91,87.14,756526,TSCO
2015-06-01,87.54,88.36,86.58,87.75,802165,TSCO
2015-06-02,87.46,88.95,87.17,88.58,454004,TSCO
2015-06-03,88.71,90.28,88.47,90.25,569652,TSCO
2015-06-04,89.68,89.8,87.98,88.19,784820,TSCO
2015-06-05,87.93,88.47,87.06,87.98,734170,TSCO
2015-06-08,87.75,88.43,87.53,87.59,561772,TSCO
2015-06-09,87.39,88.06,86.89,87.3,677339,TSCO
2015-06-10,87.68,89.34,87.6327,88.94,613918,TSCO
2015-06-11,89.43,90.47,89.43,90.11,633534,TSCO
2015-06-12,89.33,90.49,89.33,90.19,780141,TSCO
2015-06-15,89.57,90.59,89.3125,90.31,834098,TSCO
2015-06-16,90.19,91.5797,90.19,91.13,615814,TSCO
2015-06-17,91.55,92.2699,91.22,91.73,728663,TSCO
2015-06-18,92.07,93.94,92.07,92.95,668169,TSCO
2015-06-19,93.06,93.47,92.26,92.44,877086,TSCO
2015-06-22,93.04,93.53,92.64,93.05,553836,TSCO
2015-06-23,93.28,93.99,92.83,92.89,492980,TSCO
2015-06-24,92.6,93.18,91.63,91.875,412534,TSCO
2015-06-25,92.12,92.86,91.4,92.7,584910,TSCO
2015-06-26,92.94,93.62,92.36,92.75,708889,TSCO
2015-06-29,92.1,92.51,90.0064,90.1,533433,TSCO
2015-06-30,91.3,91.3,89.61,89.94,1145659,TSCO
2015-07-01,91.24,91.83,89.76,90.78,718116,TSCO
2015-07-02,91.09,91.3899,89.4,90.32,593124,TSCO
2015-07-06,89.53,91.25,89.53,91.04,436692,TSCO
2015-07-07,91.47,91.61,89.27,90.73,1400109,TSCO
2015-07-08,89.9,91.09,87.48,87.61,1690562,TSCO
2015-07-09,88.72,89.47,88.46,88.72,1249010,TSCO
2015-07-10,90.2,91.35,89.64,91.15,522144,TSCO
2015-07-13,91.74,92.71,91.6807,92.52,648446,TSCO
2015-07-14,92.59,93.67,92.27,93.3,676744,TSCO
2015-07-15,92.9,93.86,92.59,93.42,692029,TSCO
2015-07-16,94.0,94.67,93.302,93.92,625508,TSCO
2015-07-17,94.63,95.04,94.0,94.5,977465,TSCO
2015-07-20,93.7,94.0,92.8,93.13,1392577,TSCO
2015-07-21,93.6,94.4,93.15,93.53,1054820,TSCO
2015-07-22,93.61,94.94,93.37,94.78,1156911,TSCO
2015-07-23,94.6,96.28,93.5,95.46,2742587,TSCO
2015-07-24,95.9,96.085,92.69,93.57,1293842,TSCO
2015-07-27,93.69,93.84,91.48,92.08,787694,TSCO
2015-07-28,92.54,92.76,91.2,91.72,828527,TSCO
2015-07-29,91.87,92.6,91.69,92.28,711252,TSCO
2015-07-30,92.05,92.494,91.43,91.99,506203,TSCO
2015-07-31,92.04,93.44,91.71,92.52,689496,TSCO
2015-08-03,92.75,93.07,90.47,91.34,512385,TSCO
2015-08-04,91.09,92.48,91.09,92.27,493661,TSCO
2015-08-05,93.54,93.87,92.76,93.35,985052,TSCO
2015-08-06,93.5,93.99,91.07,91.17,813913,TSCO
2015-08-07,90.96,91.82,90.42,91.7,537957,TSCO
2015-08-10,92.68,93.72,92.47,93.11,572489,TSCO
2015-08-11,92.54,93.62,92.19,93.47,653053,TSCO
2015-08-12,92.77,93.08,91.25,92.76,620040,TSCO
2015-08-13,92.47,94.73,92.42,93.2,666344,TSCO
2015-08-14,92.93,94.74,92.39,93.1,533319,TSCO
2015-08-17,93.02,94.09,92.37,93.94,640483,TSCO
2015-08-18,93.85,94.52,93.18,94.09,672927,TSCO
2015-08-19,93.7,94.31,92.5001,93.35,583784,TSCO
2015-08-20,92.65,93.09,89.65,89.65,1005250,TSCO
2015-08-21,88.83,88.99,85.52,85.59,1595656,TSCO
2015-08-24,79.7,86.39,75.0,83.58,2722786,TSCO
2015-08-25,85.25,86.39,83.04,83.04,1454752,TSCO
2015-08-26,85.28,85.94,82.59,85.04,1199836,TSCO
2015-08-27,85.79,88.95,85.12,87.12,1486668,TSCO
2015-08-28,86.94,87.27,84.67,85.39,1646938,TSCO
2015-08-31,85.13,86.54,84.79,85.31,1182683,TSCO
2015-09-01,83.27,84.32,81.68,82.23,1230360,TSCO
2015-09-02,83.58,84.15,82.41,83.69,1432131,TSCO
2015-09-03,84.0,85.67,83.22,83.95,1561165,TSCO
2015-09-04,83.02,84.39,82.65,83.19,761023,TSCO
2015-09-08,85.06,86.49,84.27,86.36,710017,TSCO
2015-09-09,86.62,87.61,85.61,85.8,1036296,TSCO
2015-09-10,85.36,87.38,85.05,86.69,911883,TSCO
2015-09-11,86.41,88.065,85.91,87.96,837415,TSCO
2015-09-14,87.59,87.59,85.8,86.11,976152,TSCO
2015-09-15,86.37,87.19,85.31,86.5,699576,TSCO
2015-09-16,86.48,88.33,86.24,87.96,1074809,TSCO
2015-09-17,88.14,88.34,86.1,86.99,1410794,TSCO
2015-09-18,86.07,87.86,85.92,86.27,1565134,TSCO
2015-09-21,86.41,87.683,84.27,84.89,1720405,TSCO
2015-09-22,83.91,83.99,81.37,82.81,2306765,TSCO
2015-09-23,83.1,83.59,82.23,83.04,1795528,TSCO
2015-09-24,82.46,83.22,81.01,82.35,1409062,TSCO
2015-09-25,83.0,84.95,82.52,83.97,2728382,TSCO
2015-09-28,83.14,84.0,81.62,81.68,1546501,TSCO
2015-09-29,81.89,82.5,80.06,82.31,2333503,TSCO
2015-09-30,83.54,84.92,82.95,84.32,1693141,TSCO
2015-10-01,84.4,85.99,83.37,85.95,1513970,TSCO
2015-10-02,84.8,86.84,83.81,86.82,1344140,TSCO
2015-10-05,87.69,88.69,87.33,88.41,1400025,TSCO
2015-10-06,88.54,88.62,86.25,86.57,837927,TSCO
2015-10-07,86.87,88.66,86.6501,88.61,1560207,TSCO
2015-10-08,87.88,89.75,87.84,89.2,980971,TSCO
2015-10-09,89.07,89.72,88.68,89.64,840609,TSCO
2015-10-12,88.96,88.96,85.43,85.74,1991022,TSCO
2015-10-13,85.76,86.63,84.22,84.46,1435265,TSCO
2015-10-14,84.59,84.99,83.52,84.15,1054920,TSCO
2015-10-15,84.74,85.14,83.545,84.69,1341875,TSCO
2015-10-16,84.7,85.28,84.41,85.21,835339,TSCO
2015-10-19,84.98,87.01,84.82,86.97,1485873,TSCO
2015-10-20,86.83,87.25,85.905,86.45,890810,TSCO
2015-10-21,87.0,87.4,85.8,86.25,1616833,TSCO
2015-10-22,90.15,91.1,86.93,91.02,3101834,TSCO
2015-10-23,92.0,92.27,88.76,90.43,1281074,TSCO
2015-10-26,90.89,91.82,90.25,91.72,1311878,TSCO
2015-10-27,91.18,91.37,89.54,90.67,770059,TSCO
2015-10-28,90.77,91.65,89.98,91.58,708022,TSCO
2015-10-29,91.37,92.25,90.31,91.14,688156,TSCO
2015-10-30,91.56,93.01,91.14,92.39,884728,TSCO
2015-11-02,92.4,92.74,91.19,92.08,783230,TSCO
2015-11-03,92.19,92.87,91.26,92.5,915715,TSCO
2015-11-04,92.08,92.89,91.32,92.73,1140897,TSCO
2015-11-05,93.0,94.0,92.74,93.65,776012,TSCO
2015-11-06,93.32,93.75,92.72,93.38,673055,TSCO
2015-11-09,93.24,93.358,91.31,92.03,562645,TSCO
2015-11-10,91.73,92.2922,90.76,91.97,750959,TSCO
2015-11-11,92.47,92.47,91.04,91.38,430794,TSCO
2015-11-12,90.88,91.66,89.735,89.77,730315,TSCO
2015-11-13,89.49,89.49,85.06,85.2,1699420,TSCO
2015-11-16,85.25,87.02,84.84,86.95,812945,TSCO
2015-11-17,87.21,87.37,85.81,86.15,954684,TSCO
2015-11-18,86.79,88.3559,86.09,88.15,985222,TSCO
2015-11-19,87.73,90.25,87.73,89.24,974814,TSCO
2015-11-20,89.77,90.96,89.38,90.81,944498,TSCO
2015-11-23,91.01,92.52,90.69,91.46,799832,TSCO
2015-11-24,90.97,91.46,90.39,91.0,747992,TSCO
2015-11-25,91.53,91.92,90.73,91.14,472580,TSCO
2015-11-27,91.41,91.66,90.41,91.41,277598,TSCO
2015-11-30,91.28,91.36,88.96,89.35,770168,TSCO
2015-12-01,89.8,90.73,89.05,89.66,771079,TSCO
2015-12-02,89.99,90.23,89.24,89.4,439957,TSCO
2015-12-03,88.58,88.89,85.31,85.66,1498949,TSCO
2015-12-04,86.01,88.29,85.78,88.04,1414684,TSCO
2015-12-07,88.2,88.29,87.01,87.93,705245,TSCO
2015-12-08,89.27,91.22,87.45,90.03,1305063,TSCO
2015-12-09,89.16,91.38,88.08,88.9,1073250,TSCO
2015-12-10,88.56,89.55,87.31,88.85,864463,TSCO
2015-12-11,87.8,89.2,87.44,87.9,764282,TSCO
2015-12-14,88.26,89.1,87.21,88.22,789337,TSCO
2015-12-15,88.7,89.0,87.14,87.18,1232063,TSCO
2015-12-16,87.92,88.7,86.35,88.09,1083569,TSCO
2015-12-17,88.1,88.69,85.85,85.87,777354,TSCO
2015-12-18,85.45,86.44,85.03,85.71,1793002,TSCO
2015-12-21,85.86,86.22,84.02,84.76,1133955,TSCO
2015-12-22,85.13,86.09,83.97,85.4,1080405,TSCO
2015-12-23,85.7,86.11,84.27,86.06,530113,TSCO
2015-12-24,86.21,86.829,85.235,85.67,246058,TSCO
2015-12-28,85.04,86.02,84.81,85.99,519982,TSCO
2015-12-29,86.47,87.99,84.75,87.19,625117,TSCO
2015-12-30,87.19,87.519,86.28,86.29,390522,TSCO
2015-12-31,85.98,86.75,85.48,85.5,503193,TSCO
2016-01-04,83.5,84.5,82.75,83.75,1757337,TSCO
2016-01-05,83.81,85.09,83.13,83.69,1073774,TSCO
2016-01-06,82.48,83.07,81.76,82.54,1152295,TSCO
2016-01-07,81.12,83.73,80.711,82.48,1517205,TSCO
2016-01-08,82.39,83.57,81.68,81.86,1370926,TSCO
2016-01-11,82.51,83.21,81.25,82.65,1250881,TSCO
2016-01-12,82.96,84.77,82.67,84.66,1221966,TSCO
2016-01-13,85.26,85.35,81.11,81.55,3932771,TSCO
2016-01-14,81.72,84.305,80.19,83.0,2233663,TSCO
2016-01-15,80.66,82.735,80.41,81.49,1766018,TSCO
2016-01-19,82.2,84.2,81.6,83.46,1536763,TSCO
2016-01-20,82.53,83.25,80.04,81.49,2307825,TSCO
2016-01-21,81.96,84.66,81.52,83.3,2012077,TSCO
2016-01-22,85.4,85.42,83.885,84.84,1074432,TSCO
2016-01-25,84.67,85.24,83.42,83.52,1314310,TSCO
2016-01-26,83.93,85.735,83.46,85.69,1365015,TSCO
2016-01-27,85.77,86.62,83.53,84.22,1645930,TSCO
2016-01-28,82.61,85.5399,78.41,84.98,3033288,TSCO
2016-01-29,85.61,88.56,85.43,88.31,1804830,TSCO
2016-02-01,87.45,88.04,85.29,86.72,1566894,TSCO
2016-02-02,86.01,87.09,85.66,86.08,1079641,TSCO
2016-02-03,86.49,87.3,83.35,84.67,1778635,TSCO
2016-02-04,84.53,85.08,81.57,83.77,1813709,TSCO
2016-02-05,83.38,84.19,80.56,80.78,1372843,TSCO
2016-02-08,80.12,80.21,78.05,79.82,1643763,TSCO
2016-02-09,79.43,82.43,79.41,81.45,1678426,TSCO
2016-02-10,82.35,83.7996,81.5,81.93,994935,TSCO
2016-02-11,79.89,82.26,79.89,81.69,1030685,TSCO
2016-02-12,82.5,83.69,81.75,83.48,722293,TSCO
2016-02-16,84.46,85.85,83.58,85.54,1059623,TSCO
2016-02-17,86.15,86.67,85.43,86.01,940438,TSCO
2016-02-18,85.69,85.92,84.0,84.52,972039,TSCO
2016-02-19,84.13,84.77,83.12,84.62,690159,TSCO
2016-02-22,85.32,86.93,85.01,86.39,982904,TSCO
2016-02-23,86.25,87.12,84.68,84.87,765282,TSCO
2016-02-24,83.92,85.85,83.28,85.59,1081474,TSCO
2016-02-25,85.92,85.92,84.21,85.5,808538,TSCO
2016-02-26,85.95,86.03,84.27,84.78,740124,TSCO
2016-02-29,84.7,86.44,84.07,84.57,751095,TSCO
2016-03-01,85.3,87.74,84.69,87.63,1025720,TSCO
2016-03-02,87.06,87.73,85.83,87.19,795270,TSCO
2016-03-03,86.82,87.13,85.32,86.38,901419,TSCO
2016-03-04,86.68,87.97,85.84,87.3,630408,TSCO
2016-03-07,86.63,87.05,85.28,85.81,977474,TSCO
2016-03-08,85.3,86.81,85.08,85.92,825979,TSCO
2016-03-09,86.51,88.37,86.26,86.83,851854,TSCO
2016-03-10,87.49,89.98,87.172,88.84,1709260,TSCO
2016-03-11,89.75,90.53,89.3,90.31,1111170,TSCO
2016-03-14,89.69,90.65,89.0354,90.08,783490,TSCO
2016-03-15,90.0,90.76,89.55,90.09,738923,TSCO
2016-03-16,89.53,90.1,88.69,89.56,713842,TSCO
2016-03-17,88.93,89.33,87.86,88.74,954747,TSCO
2016-03-18,89.17,90.02,88.18,89.31,1161169,TSCO
2016-03-21,89.48,90.0,89.04,89.55,466387,TSCO
2016-03-22,89.26,89.55,88.69,89.06,688313,TSCO
2016-03-23,89.16,89.52,88.35,89.06,706318,TSCO
2016-03-24,89.35,89.47,88.25,88.7,517848,TSCO
2016-03-28,89.15,90.03,88.48,89.33,738499,TSCO
2016-03-29,89.27,90.02,88.94,89.95,528302,TSCO
2016-03-30,90.1,90.89,89.67,90.7,695404,TSCO
2016-03-31,90.95,91.49,89.8,90.46,877545,TSCO
2016-04-01,90.38,91.97,89.84,91.81,800214,TSCO
2016-04-04,91.65,92.0,90.23,90.51,613534,TSCO
2016-04-05,89.87,90.52,88.62,88.81,632972,TSCO
2016-04-06,88.99,89.554,87.89,89.19,874076,TSCO
2016-04-07,88.82,89.1,86.695,87.31,1181948,TSCO
2016-04-08,87.78,87.85,86.44,86.9,723829,TSCO
2016-04-11,87.38,88.18,86.74,86.98,872944,TSCO
2016-04-12,87.24,89.07,86.97,88.86,1000075,TSCO
2016-04-13,89.26,89.99,88.95,89.67,1201745,TSCO
2016-04-14,89.81,91.63,88.69,91.21,1505039,TSCO
2016-04-15,91.21,91.22,88.94,89.46,1626529,TSCO
2016-04-18,89.35,90.75,88.44,90.14,1618541,TSCO
2016-04-19,90.47,91.3799,88.83,89.63,1125843,TSCO
2016-04-20,89.67,90.28,89.1,90.07,1269342,TSCO
2016-04-21,95.0,97.25,92.5,94.34,3299727,TSCO
2016-04-22,94.22,94.75,93.91,94.45,1552206,TSCO
2016-04-25,94.0,95.43,93.688,95.14,1222406,TSCO
2016-04-26,95.15,95.267,94.22,95.11,1134281,TSCO
2016-04-27,95.0,96.29,94.54,95.98,937848,TSCO
2016-04-28,95.54,96.01,94.82,94.97,1209646,TSCO
2016-04-29,94.35,94.87,93.381,94.66,1810170,TSCO
2016-05-02,95.14,95.745,94.0001,95.59,732934,TSCO
2016-05-03,94.87,96.0,94.09,95.1,1125331,TSCO
2016-05-04,93.7,95.19,93.7,94.65,692777,TSCO
2016-05-05,94.76,94.76,93.22,93.36,685921,TSCO
2016-05-06,93.13,93.9298,92.66,93.57,712688,TSCO
2016-05-09,94.08,94.48,93.2901,94.06,720972,TSCO
2016-05-10,94.26,95.28,93.92,95.02,538967,TSCO
2016-05-11,94.62,94.62,92.17,92.45,1206570,TSCO
2016-05-12,92.91,94.08,92.32,93.57,848369,TSCO
2016-05-13,93.06,93.97,91.69,92.0,677930,TSCO
2016-05-16,92.05,93.9936,91.48,93.57,709272,TSCO
2016-05-17,93.27,94.0,91.39,91.91,769020,TSCO
2016-05-18,91.68,91.99,90.78,91.56,1085434,TSCO
2016-05-19,91.62,92.87,91.39,92.69,563737,TSCO
2016-05-20,93.22,94.33,92.8,93.9,1039806,TSCO
2016-05-23,93.91,94.41,93.18,93.25,465040,TSCO
2016-05-24,93.51,95.32,93.41,94.97,570464,TSCO
2016-05-25,94.6,95.64,94.51,95.12,508704,TSCO
2016-05-26,95.57,96.07,94.24,95.74,719307,TSCO
2016-05-27,96.18,96.79,96.1,96.75,552516,TSCO
2016-05-31,96.59,97.0,95.45,96.1,788954,TSCO
2016-06-01,96.07,96.71,95.88,96.57,629705,TSCO
2016-06-02,96.76,96.86,95.7301,96.65,604100,TSCO
2016-06-03,96.23,96.555,94.315,95.14,1109954,TSCO
2016-06-06,95.27,95.61,93.79,95.31,903352,TSCO
2016-06-07,95.72,96.87,95.59,96.31,735171,TSCO
2016-06-08,96.14,96.28,93.51,94.39,1525184,TSCO
2016-06-09,94.01,94.15,93.39,93.83,1348700,TSCO
2016-06-10,93.02,93.52,92.38,92.87,1138469,TSCO
2016-06-13,92.86,93.1,91.07,91.27,1201194,TSCO
2016-06-14,91.42,92.69,91.42,92.64,974301,TSCO
2016-06-15,92.73,93.73,92.33,92.41,785716,TSCO
2016-06-16,92.04,92.39,91.08,92.09,717456,TSCO
2016-06-17,91.67,92.17,90.41,91.61,1310533,TSCO
2016-06-20,92.49,93.99,92.46,92.53,781196,TSCO
2016-06-21,92.96,93.22,92.03,92.19,510411,TSCO
2016-06-22,92.16,93.5,92.0101,92.19,694525,TSCO
2016-06-23,93.13,93.59,92.51,93.54,586147,TSCO
2016-06-24,90.03,93.31,89.82,91.81,1200120,TSCO
2016-06-27,91.26,93.06,90.5,92.9,1439075,TSCO
2016-06-28,93.49,94.21,93.075,94.17,1117173,TSCO
2016-06-29,94.56,95.391,94.29,95.17,977999,TSCO
2016-06-30,91.29,93.47,90.5724,91.18,4069856,TSCO
2016-07-01,91.33,93.03,90.65,92.47,1613810,TSCO
2016-07-05,92.3,92.79,91.21,92.02,998403,TSCO
2016-07-06,91.44,92.49,91.43,92.4,1004831,TSCO
2016-07-07,92.48,92.75,91.65,92.29,564151,TSCO
2016-07-08,92.79,93.92,92.3,93.69,919119,TSCO
2016-07-11,93.73,94.555,93.26,93.32,998345,TSCO
2016-07-12,93.46,94.18,93.42,93.82,823864,TSCO
2016-07-13,94.2,94.62,93.05,93.33,645646,TSCO
2016-07-14,93.92,94.12,92.68,92.85,918471,TSCO
2016-07-15,93.41,93.41,91.88,91.99,1333607,TSCO
2016-07-18,92.25,93.47,92.0,92.98,888676,TSCO
2016-07-19,93.5,93.62,92.62,92.98,968314,TSCO
2016-07-20,93.1,93.47,92.4125,93.13,1160231,TSCO
2016-07-21,90.11,91.0,88.54,89.74,3682735,TSCO
2016-07-22,90.12,91.82,89.57,91.52,1753966,TSCO
2016-07-25,91.41,91.98,91.01,91.22,958437,TSCO
2016-07-26,91.41,91.99,90.3,90.47,974398,TSCO
2016-07-27,90.39,90.75,89.3,89.94,690572,TSCO
2016-07-28,89.69,91.64,89.14,91.38,1278209,TSCO
2016-07-29,91.42,91.985,90.84,91.65,961700,TSCO
2016-08-01,91.29,92.11,91.1,91.2,664836,TSCO
2016-08-02,91.06,91.14,89.98,90.3,776998,TSCO
2016-08-03,90.09,90.99,89.75,90.91,609580,TSCO
2016-08-04,90.47,90.59,85.76,86.35,3422147,TSCO
2016-08-05,86.55,87.57,86.5,87.07,1253516,TSCO
2016-08-08,87.14,87.2,84.56,85.12,2283304,TSCO
2016-08-09,85.12,86.81,84.74,85.74,1183375,TSCO
2016-08-10,85.73,86.12,85.05,85.36,873007,TSCO
2016-08-11,85.45,86.91,85.37,86.23,1122365,TSCO
2016-08-12,85.78,86.82,85.66,86.45,1144706,TSCO
2016-08-15,86.51,87.1,85.96,86.03,953418,TSCO
2016-08-16,86.18,86.27,84.86,85.25,690214,TSCO
2016-08-17,85.29,85.29,83.99,84.67,1206358,TSCO
2016-08-18,84.79,85.64,84.595,85.26,693338,TSCO
2016-08-19,85.11,86.39,84.89,85.725,773821,TSCO
2016-08-22,85.51,86.219,85.25,85.7,570604,TSCO
2016-08-23,85.87,85.96,84.83,85.17,1339597,TSCO
2016-08-24,85.3,85.59,84.19,84.33,1021043,TSCO
2016-08-25,84.42,85.05,84.01,84.76,1070325,TSCO
2016-08-26,84.77,85.2,84.14,84.6,1550834,TSCO
2016-08-29,84.61,86.25,84.61,85.27,961067,TSCO
2016-08-30,84.9,85.01,83.96,84.25,1080715,TSCO
2016-08-31,84.18,84.72,83.6,83.95,1373733,TSCO
2016-09-01,84.47,84.52,83.45,84.08,737253,TSCO
2016-09-02,84.44,85.09,84.02,85.06,849531,TSCO
2016-09-06,84.64,84.64,82.64,83.55,1820688,TSCO
2016-09-07,83.32,83.735,83.095,83.53,1426579,TSCO
2016-09-08,70.87,71.63,69.27,69.38,18172377,TSCO
2016-09-09,69.17,69.5,68.13,68.42,5491082,TSCO
2016-09-12,68.02,69.35,68.02,69.11,3096592,TSCO
2016-09-13,68.56,69.5,68.05,69.29,2306524,TSCO
2016-09-14,69.3,69.43,68.31,68.9,2292943,TSCO
2016-09-15,68.93,69.47,68.53,69.06,1620329,TSCO
2016-09-16,68.81,69.31,68.14,68.15,2125494,TSCO
2016-09-19,68.26,68.3,67.52,67.54,1649744,TSCO
2016-09-20,67.77,67.95,67.3,67.58,1736336,TSCO
2016-09-21,68.13,68.13,66.77,67.77,1311317,TSCO
2016-09-22,68.09,68.54,67.89,68.25,1614695,TSCO
2016-09-23,67.81,68.6475,67.77,68.36,1334264,TSCO
2016-09-26,68.36,69.06,67.82,68.77,1900324,TSCO
2016-09-27,68.88,69.46,68.87,68.99,1935331,TSCO
2016-09-28,68.85,69.16,68.41,68.75,1275321,TSCO
2016-09-29,68.53,69.33,68.22,68.24,1735755,TSCO
2016-09-30,68.51,68.79,67.22,67.35,3242439,TSCO
2016-10-03,67.02,67.3299,66.43,67.03,2245842,TSCO
2016-10-04,67.38,68.06,66.92,66.95,1472052,TSCO
2016-10-05,67.3,67.75,67.14,67.24,1794057,TSCO
2016-10-06,67.24,68.34,67.15,68.16,1502238,TSCO
2016-10-07,68.13,68.4,67.57,67.88,1183727,TSCO
2016-10-10,68.3,68.92,68.245,68.51,1498275,TSCO
2016-10-11,68.19,68.78,67.795,68.26,2165811,TSCO
2016-10-12,68.41,68.71,68.01,68.27,1627105,TSCO
2016-10-13,68.03,68.2,67.27,67.38,1922575,TSCO
2016-10-14,68.14,68.34,66.78,67.26,1803506,TSCO
2016-10-17,67.23,67.4,65.39,65.54,2371298,TSCO
2016-10-18,65.73,66.34,65.22,65.27,2260917,TSCO
2016-10-19,65.59,67.39,65.47,67.37,2920774,TSCO
2016-10-20,65.99,66.66,63.22,64.99,6081103,TSCO
2016-10-21,64.73,65.2,63.71,64.93,2498387,TSCO
2016-10-24,65.04,65.3934,64.25,64.5,1665870,TSCO
2016-10-25,64.21,64.27,62.78,63.14,1687477,TSCO
2016-10-26,63.11,63.74,62.96,63.17,1021162,TSCO
2016-10-27,63.23,63.45,61.84,62.07,1034789,TSCO
2016-10-28,61.68,62.39,61.62,61.92,1099946,TSCO
2016-10-31,61.95,62.77,61.5,62.63,1516729,TSCO
2016-11-01,62.75,64.93,62.65,64.46,2662397,TSCO
2016-11-02,64.54,65.99,64.54,65.65,2724783,TSCO
2016-11-03,66.05,66.78,65.515,65.61,2489144,TSCO
2016-11-04,65.85,67.07,65.37,65.44,2333247,TSCO
2016-11-07,66.35,66.525,65.56,65.76,1617792,TSCO
2016-11-08,65.81,65.9877,64.985,65.73,1661807,TSCO
2016-11-09,63.81,67.34,63.51,66.99,2395510,TSCO
2016-11-10,67.48,68.89,67.31,68.67,2195841,TSCO
2016-11-11,68.63,71.2,68.35,71.1,3288825,TSCO
2016-11-14,71.55,72.8,70.79,72.05,3089731,TSCO
2016-11-15,72.05,72.66,70.86,71.71,2468975,TSCO
2016-11-16,71.25,72.225,71.1,72.11,1662399,TSCO
2016-11-17,71.9,73.19,71.54,73.16,1530992,TSCO
2016-11-18,72.89,73.39,72.04,72.91,1669758,TSCO
2016-11-21,73.24,74.46,72.88,74.38,1811071,TSCO
2016-11-22,74.55,75.32,74.2,74.37,2031990,TSCO
2016-11-23,74.53,75.46,74.0,75.04,1357588,TSCO
2016-11-25,75.11,75.1999,74.52,74.61,364775,TSCO
2016-11-28,74.52,75.48,74.52,74.92,1254001,TSCO
2016-11-29,76.04,76.14,74.43,74.75,1499509,TSCO
2016-11-30,74.9,75.36,74.61,75.07,1322718,TSCO
2016-12-01,75.24,77.31,75.06,76.05,1718717,TSCO
2016-12-02,76.23,77.12,75.52,75.59,1162615,TSCO
2016-12-05,76.01,76.7,75.55,76.66,1688930,TSCO
2016-12-06,76.66,76.75,75.719,76.34,968753,TSCO
2016-12-07,76.34,77.48,75.93,77.39,1286630,TSCO
2016-12-08,77.49,77.49,76.27,76.57,1733913,TSCO
2016-12-09,76.72,77.76,76.03,77.44,1345990,TSCO
2016-12-12,76.76,77.44,75.98,76.52,1622304,TSCO
2016-12-13,76.09,77.21,75.7,76.72,1705535,TSCO
2016-12-14,76.93,76.94,75.46,75.49,1707299,TSCO
2016-12-15,75.74,76.79,75.22,76.25,1678836,TSCO
2016-12-16,76.47,76.64,75.61,76.34,2492132,TSCO
2016-12-19,76.25,77.1,76.03,76.52,913685,TSCO
2016-12-20,76.6,78.13,76.23,78.11,1054639,TSCO
2016-12-21,78.17,78.17,77.481,77.65,761431,TSCO
2016-12-22,77.65,77.74,75.87,76.21,1074181,TSCO
2016-12-23,76.38,76.95,76.03,76.13,574230,TSCO
2016-12-27,76.45,77.16,76.08,76.53,587637,TSCO
2016-12-28,76.6,76.875,75.54,75.73,517668,TSCO
2016-12-29,75.86,76.52,75.57,76.02,722081,TSCO
2016-12-30,76.26,76.77,75.36,75.81,570377,TSCO
2017-01-03,76.9,77.25,75.73,75.9,1253422,TSCO
2017-01-04,75.81,77.16,75.41,76.79,1415042,TSCO
2017-01-05,76.33,77.13,74.94,75.63,1514973,TSCO
2017-01-06,75.81,76.03,75.08,75.16,1464486,TSCO
2017-01-09,75.21,75.63,74.68,75.37,877730,TSCO
2017-01-10,75.2,76.84,75.12,76.35,962614,TSCO
2017-01-11,76.59,76.94,75.66,76.5,715499,TSCO
2017-01-12,76.5,76.67,75.32,75.95,608002,TSCO
2017-01-13,77.13,77.37,75.8901,76.05,1299121,TSCO
2017-01-17,76.03,78.25,76.03,77.36,1062618,TSCO
2017-01-18,77.36,77.74,75.65,76.41,1154797,TSCO
2017-01-19,76.19,76.72,74.26,74.79,1465518,TSCO
2017-01-20,75.0,75.35,74.26,75.22,1265747,TSCO
2017-01-23,74.85,75.14,74.049,74.71,1090569,TSCO
2017-01-24,75.0,75.28,74.11,75.16,1650446,TSCO
2017-01-25,75.66,76.12,74.38,75.23,1171952,TSCO
2017-01-26,75.27,75.81,74.46,74.99,899795,TSCO
2017-01-27,75.18,75.19,74.1,74.36,853471,TSCO
2017-01-30,74.2,74.545,73.27,74.48,1715535,TSCO
2017-01-31,74.13,74.39,72.71,73.67,2112525,TSCO
2017-02-01,73.27,74.06,71.61,72.37,4076846,TSCO
2017-02-02,75.12,76.0,73.02,73.71,6506603,TSCO
2017-02-03,73.46,73.75,72.0,73.28,2283663,TSCO
2017-02-06,73.17,73.93,72.54,73.28,1459360,TSCO
2017-02-07,73.35,73.91,72.81,73.18,1254365,TSCO
2017-02-08,73.13,73.66,72.01,73.03,2955495,TSCO
2017-02-09,73.0,74.15,72.56,73.54,3385279,TSCO
2017-02-10,73.57,74.62,73.32,74.25,1593616,TSCO
2017-02-13,74.48,74.55,73.06,73.16,1050285,TSCO
2017-02-14,73.14,73.695,73.11,73.4,894984,TSCO
2017-02-15,73.36,73.6669,72.65,72.73,1892373,TSCO
2017-02-16,72.88,73.06,70.49,70.85,3179855,TSCO
2017-02-17,70.8,72.29,70.49,72.18,3440232,TSCO
2017-02-21,72.9,73.0,71.61,72.92,2529768,TSCO
2017-02-22,73.0,73.43,72.23,72.3,1561999,TSCO
2017-02-23,72.5,72.86,70.91,71.0,1637397,TSCO
2017-02-24,71.37,71.895,70.72,71.17,2849376,TSCO
2017-02-27,71.23,72.26,70.53,71.32,2696996,TSCO
2017-02-28,71.36,71.74,70.12,70.91,2128432,TSCO
2017-03-01,71.67,72.2839,71.03,71.92,2517611,TSCO
2017-03-02,72.01,72.995,71.78,72.59,2209373,TSCO
2017-03-03,72.4,72.525,71.64,72.39,1502010,TSCO
2017-03-06,72.39,72.39,71.08,71.78,1522315,TSCO
2017-03-07,71.58,71.87,71.26,71.43,1067721,TSCO
2017-03-08,71.55,73.08,71.4,72.7,1448153,TSCO
2017-03-09,72.59,72.78,71.95,71.97,1597799,TSCO
2017-03-10,72.02,72.63,71.89,72.51,1066792,TSCO
2017-03-13,72.51,72.76,70.22,71.7,2330170,TSCO
2017-03-14,70.81,72.26,70.81,71.74,1312211,TSCO
2017-03-15,72.18,72.525,71.42,72.26,1509378,TSCO
2017-03-16,72.25,73.13,71.83,71.91,1822224,TSCO
2017-03-17,72.42,72.86,71.19,71.37,2148520,TSCO
2017-03-20,71.29,71.615,70.48,70.92,1994933,TSCO
2017-03-21,70.98,71.165,68.08,68.17,3916847,TSCO
2017-03-22,68.1,68.905,67.73,68.78,1700960,TSCO
2017-03-23,69.15,69.64,68.75,69.3,1374203,TSCO
2017-03-24,69.3,69.7453,68.9,69.02,1504531,TSCO
2017-03-27,68.52,68.99,68.18,68.42,1724486,TSCO
2017-03-28,68.33,68.55,67.7,67.97,2083218,TSCO
2017-03-29,68.02,68.71,67.77,68.47,1592763,TSCO
2017-03-30,68.38,68.82,68.2,68.65,1074156,TSCO
2017-03-31,68.54,69.27,68.5,68.97,1159330,TSCO
2017-04-03,68.93,69.25,68.09,68.18,2117331,TSCO
2017-04-04,67.99,69.23,67.54,68.99,2920957,TSCO
2017-04-05,69.19,69.97,68.2,68.25,2063252,TSCO
2017-04-06,68.47,69.905,68.275,69.53,2452823,TSCO
2017-04-07,69.52,70.11,69.21,69.94,1515657,TSCO
2017-04-10,70.0,71.5299,69.94,70.41,3230941,TSCO
2017-04-11,70.17,71.4195,69.44,70.47,1694723,TSCO
2017-04-12,67.11,67.4,64.57,64.61,9102440,TSCO
2017-04-13,64.35,65.29,63.51,63.54,3469869,TSCO
2017-04-17,63.86,63.97,63.06,63.55,2322051,TSCO
2017-04-18,63.53,64.4,63.23,63.71,2174171,TSCO
2017-04-19,63.81,64.43,63.76,64.05,1644418,TSCO
2017-04-20,64.46,65.28,64.46,64.91,1997600,TSCO
2017-04-21,65.19,65.7,64.97,65.6,2076725,TSCO
2017-04-24,66.16,67.0,65.52,65.56,2398284,TSCO
2017-04-25,65.5,65.57,64.61,64.96,2031448,TSCO
2017-04-26,65.27,65.77,65.13,65.3,2446703,TSCO
2017-04-27,64.23,64.49,61.12,62.17,6486490,TSCO
2017-04-28,62.23,62.3,61.365,61.91,3230281,TSCO
2017-05-01,62.14,62.14,61.13,61.4,1881341,TSCO
2017-05-02,61.35,62.65,61.22,62.64,2442370,TSCO
2017-05-03,62.48,63.14,62.08,62.6,2336423,TSCO
2017-05-04,62.0,62.18,61.06,61.54,2679779,TSCO
2017-05-05,61.9,61.98,61.29,61.95,1361748,TSCO
2017-05-08,62.34,62.35,61.4,61.66,1477111,TSCO
2017-05-09,61.83,61.95,61.36,61.84,1273056,TSCO
2017-05-10,61.93,61.93,60.87,60.95,1509620,TSCO
2017-05-11,60.71,60.92,59.8,60.26,1690860,TSCO
2017-05-12,60.06,60.19,59.45,60.07,1654077,TSCO
2017-05-15,60.28,60.64,59.21,59.25,2031214,TSCO
2017-05-16,59.52,59.6,58.45,58.69,1617882,TSCO
2017-05-17,58.34,59.11,57.715,57.73,2053801,TSCO
2017-05-18,57.57,58.38,57.47,57.97,1952392,TSCO
2017-05-19,58.07,58.43,57.42,57.57,2364515,TSCO
2017-05-22,57.61,57.719,56.23,56.3,2278697,TSCO
2017-05-23,56.35,56.405,54.09,54.29,4363947,TSCO
2017-05-24,54.5,54.55,52.85,53.12,3062337,TSCO
2017-05-25,53.2,54.81,53.18,54.38,2723624,TSCO
2017-05-26,54.58,55.13,54.01,54.88,2648025,TSCO
2017-05-30,54.67,55.3,54.54,54.82,2636278,TSCO
2017-05-31,54.92,55.17,53.93,55.15,2204574,TSCO
2017-06-01,55.37,56.18,54.98,56.11,2704425,TSCO
2017-06-02,55.79,56.14,54.72,55.61,2669057,TSCO
2017-06-05,55.72,56.19,55.05,55.9,2829208,TSCO
2017-06-06,55.59,55.82,54.76,55.02,2267285,TSCO
2017-06-07,55.03,55.8,54.2891,54.49,2852947,TSCO
2017-06-08,54.75,56.64,54.29,54.44,3950596,TSCO
2017-06-09,54.69,57.47,54.27,57.02,3529502,TSCO
2017-06-12,57.08,59.29,57.06,57.72,3654848,TSCO
2017-06-13,57.56,58.24,56.59,57.15,2377037,TSCO
2017-06-14,57.26,57.7491,55.77,56.12,2287874,TSCO
2017-06-15,56.05,56.36,55.17,55.83,1572547,TSCO
2017-06-16,55.58,55.68,54.52,55.47,3242475,TSCO
2017-06-19,55.71,56.079,54.97,55.63,2050815,TSCO
2017-06-20,55.69,55.85,53.59,53.64,2515715,TSCO
2017-06-21,53.66,53.9899,52.78,52.82,1789977,TSCO
2017-06-22,52.86,53.12,52.48,52.53,2227675,TSCO
2017-06-23,52.53,52.87,52.11,52.65,2716815,TSCO
2017-06-26,52.65,53.08,52.09,52.85,1891590,TSCO
2017-06-27,52.85,54.2,52.785,53.76,1840715,TSCO
2017-06-28,53.97,54.3,53.1,53.13,1385838,TSCO
2017-06-29,53.13,53.84,52.92,53.08,1351647,TSCO
2017-06-30,53.46,54.41,53.03,54.21,1541404,TSCO
2017-07-03,54.68,55.39,54.45,54.96,1098266,TSCO
2017-07-05,54.83,55.2,52.97,53.0,2824917,TSCO
2017-07-06,52.97,53.14,51.43,51.5,3083490,TSCO
2017-07-07,51.52,51.8075,50.92,51.06,3382613,TSCO
2017-07-10,51.0,51.38,50.58,50.66,2536991,TSCO
2017-07-11,50.52,50.61,49.88,50.05,2386606,TSCO
2017-07-12,50.31,50.73,49.87,49.99,2487428,TSCO
2017-07-13,50.29,50.87,49.99,50.35,4136625,TSCO
2017-07-14,50.6,52.2,50.47,51.52,3076849,TSCO
2017-07-17,51.54,53.18,51.43,52.28,3041433,TSCO
2017-07-18,52.29,52.45,51.38,51.81,1586779,TSCO
2017-07-19,52.03,52.83,51.52,51.84,1771867,TSCO
2017-07-20,51.7,52.69,51.29,52.03,2204910,TSCO
2017-07-21,51.92,52.76,51.84,52.61,2413977,TSCO
2017-07-24,52.57,52.57,51.355,51.52,2049005,TSCO
2017-07-25,51.76,53.8,51.76,53.53,2687908,TSCO
2017-07-26,53.54,54.01,52.83,53.4,3385805,TSCO
2017-07-27,54.0,58.345,53.66,57.53,9372459,TSCO
2017-07-28,57.26,57.75,56.23,56.62,3377273,TSCO
2017-07-31,56.77,56.99,56.04,56.12,1802802,TSCO
2017-08-01,56.4,56.4,55.1694,56.19,2422782,TSCO
2017-08-02,55.88,56.19,55.49,55.68,1421259,TSCO
2017-08-03,55.33,56.12,54.99,55.51,1911138,TSCO
2017-08-04,55.7,57.19,55.53,56.99,1752548,TSCO
2017-08-07,56.93,57.15,56.05,56.61,1979440,TSCO
2017-08-08,56.52,56.96,55.4725,55.73,1594834,TSCO
2017-08-09,55.46,55.64,54.72,55.49,1749891,TSCO
2017-08-10,55.27,55.27,53.08,53.19,2415239,TSCO
2017-08-11,53.21,53.76,52.63,53.49,1613189,TSCO
2017-08-14,53.8,54.45,53.27,54.03,1690724,TSCO
2017-08-15,54.18,54.18,51.85,52.59,2551451,TSCO
2017-08-16,52.86,53.86,52.81,53.73,1703459,TSCO
2017-08-17,53.37,55.34,52.82,54.92,3157234,TSCO
2017-08-18,54.5,54.86,53.92,54.7,3048336,TSCO
2017-08-21,54.66,55.2409,54.1959,54.76,1713803,TSCO
2017-08-22,55.01,56.19,54.92,56.17,2515603,TSCO
2017-08-23,56.0,57.24,55.93,57.04,4374691,TSCO
2017-08-24,57.51,58.7225,57.32,57.69,3334648,TSCO
2017-08-25,57.86,60.03,57.81,59.58,3487088,TSCO
2017-08-28,59.71,59.8,58.79,58.96,2058012,TSCO
2017-08-29,58.48,58.78,58.1,58.76,1391878,TSCO
2017-08-30,58.7,59.2,58.46,58.95,1339291,TSCO
2017-08-31,59.48,60.15,59.25,59.51,2288432,TSCO
2017-09-01,59.75,59.8,59.14,59.54,2176369,TSCO
2017-09-05,59.82,59.99,58.9973,59.38,2073046,TSCO
2017-09-06,59.35,60.75,59.06,60.02,2438416,TSCO
2017-09-07,60.4,60.99,60.0794,60.94,2090573,TSCO
2017-09-08,60.8,60.9,59.64,60.31,2880939,TSCO
2017-09-11,60.57,60.96,60.32,60.93,2332926,TSCO
2017-09-12,60.93,61.7279,60.65,61.7,1416993,TSCO
2017-09-13,61.61,62.52,61.54,62.4,1983756,TSCO
2017-09-14,62.35,62.52,61.98,62.5,1697601,TSCO
2017-09-15,62.75,63.19,62.3,63.16,2119482,TSCO
2017-09-18,63.21,63.38,61.26,61.35,2368186,TSCO
2017-09-19,61.48,61.69,60.66,61.25,1612528,TSCO
2017-09-20,60.96,61.22,59.92,60.61,2033091,TSCO
2017-09-21,60.74,61.02,60.07,60.75,1479394,TSCO
2017-09-22,60.66,61.66,60.51,61.12,2068016,TSCO
2017-09-25,61.18,63.1,61.09,62.84,2123649,TSCO
2017-09-26,62.91,63.34,62.27,62.85,1124224,TSCO
2017-09-27,63.06,63.28,62.12,62.91,1327503,TSCO
2017-09-28,62.93,63.4,62.57,63.11,1192809,TSCO
2017-09-29,63.07,63.33,62.62,63.29,1023265,TSCO
2017-10-02,61.99,63.055,61.68,62.99,1733551,TSCO
2017-10-03,63.18,63.46,62.87,63.19,930976,TSCO
2017-10-04,63.14,63.48,62.09,62.19,1013554,TSCO
2017-10-05,62.1,62.47,61.41,62.45,1437367,TSCO
2017-10-06,62.3,62.42,60.88,61.05,1946560,TSCO
2017-10-09,61.1,61.265,59.93,60.22,1392131,TSCO
2017-10-10,60.32,60.98,60.15,60.3,1278204,TSCO
2017-10-11,60.2,60.74,59.35,59.43,2063081,TSCO
2017-10-12,60.4,60.4,57.59,58.2,3094368,TSCO
2017-10-13,58.46,59.36,57.6,58.82,2262807,TSCO
2017-10-16,58.79,59.01,58.25,58.64,1437851,TSCO
2017-10-17,58.57,59.5,58.56,59.1,2118260,TSCO
2017-10-18,59.1,60.02,58.38,58.68,1604317,TSCO
2017-10-19,58.56,58.88,58.05,58.43,1716916,TSCO
2017-10-20,58.57,59.11,58.32,58.89,1934156,TSCO
2017-10-23,58.74,59.49,58.365,58.43,2070837,TSCO
2017-10-24,58.38,58.46,57.251,58.3,3014451,TSCO
2017-10-25,58.47,58.77,57.45,57.92,4453581,TSCO
2017-10-26,54.9,57.55,54.76,57.35,7657785,TSCO
2017-10-27,57.1,58.49,56.27,58.26,3585451,TSCO
2017-10-30,58.27,60.6834,57.89,60.49,3429444,TSCO
2017-10-31,60.73,61.0,59.26,60.26,2939484,TSCO
2017-11-01,60.4,60.605,59.18,59.28,1592848,TSCO
2017-11-02,59.34,59.92,58.495,59.66,1961569,TSCO
2017-11-03,57.9,60.2,57.9,58.97,1873425,TSCO
2017-11-06,59.11,59.8,59.01,59.62,1550680,TSCO
2017-11-07,59.5,59.66,58.69,59.14,949086,TSCO
2017-11-08,59.16,60.83,59.06,60.64,1933611,TSCO
2017-11-09,60.27,62.16,60.17,61.88,1589438,TSCO
2017-11-10,61.66,63.36,61.56,62.67,3016021,TSCO
2017-11-13,62.45,62.96,61.29,61.33,1439826,TSCO
2017-11-14,60.93,62.14,60.7699,61.65,1382612,TSCO
2017-11-15,61.7,63.24,61.11,62.84,2062185,TSCO
2017-11-16,63.14,64.16,62.8,63.3,2190736,TSCO
2017-11-17,63.43,64.6,63.13,64.5,1958161,TSCO
2017-11-20,64.8,65.79,64.64,65.73,2231126,TSCO
2017-11-21,65.79,65.8,63.94,64.87,2113841,TSCO
2017-11-22,64.91,65.77,64.39,64.72,1484332,TSCO
2017-11-24,64.6,64.72,64.12,64.29,543507,TSCO
2017-11-27,64.57,65.05,64.0001,64.72,1583287,TSCO
2017-11-28,64.73,67.81,64.45,67.75,2199257,TSCO
2017-11-29,67.72,69.96,67.5019,69.36,3240764,TSCO
2017-11-30,69.58,70.61,68.22,68.24,2490082,TSCO
2017-12-01,68.53,69.18,67.23,68.16,2647259,TSCO
2017-12-04,68.62,69.42,68.09,68.27,4821871,TSCO
2017-12-05,68.77,69.43,68.09,68.75,3461048,TSCO
2017-12-06,68.89,69.26,66.95,67.01,1513933,TSCO
2017-12-07,66.97,67.38,66.17,66.48,1906861,TSCO
2017-12-08,66.85,67.83,66.27,67.66,1899206,TSCO
2017-12-11,68.3,68.3631,66.63,67.15,1689347,TSCO
2017-12-12,67.0,68.0,66.61,67.84,1160224,TSCO
2017-12-13,67.78,68.56,67.53,67.92,1686903,TSCO
2017-12-14,68.08,68.41,66.74,66.78,1463977,TSCO
2017-12-15,67.29,68.74,66.89,68.42,6084619,TSCO
2017-12-18,68.59,69.5,68.45,69.2,1558494,TSCO
2017-12-19,69.15,70.6,68.44,70.5,2290420,TSCO
2017-12-20,71.09,73.23,70.9164,72.97,3023272,TSCO
2017-12-21,72.99,74.53,72.65,74.39,2046004,TSCO
2017-12-22,74.47,74.62,73.5,74.48,1153882,TSCO
2017-12-26,74.59,75.64,74.45,75.3,1107382,TSCO
2017-12-27,75.49,75.5,74.815,74.88,864285,TSCO
2017-12-28,75.12,75.16,74.52,75.08,611637,TSCO
2017-12-29,75.0,75.22,74.58,74.75,731122,TSCO
2018-01-02,75.35,76.73,75.01,75.68,1590011,TSCO
2018-01-03,75.84,76.355,75.445,76.25,786058,TSCO
2018-01-04,76.51,77.72,76.09,77.62,1226098,TSCO
2018-01-05,77.89,79.53,77.69,79.44,2160076,TSCO
2018-01-08,79.17,79.72,78.7118,79.25,1409797,TSCO
2018-01-09,79.45,79.59,78.77,79.49,1117221,TSCO
2018-01-10,79.11,79.31,78.16,78.53,1432396,TSCO
2018-01-11,77.97,78.54,75.8921,78.49,2973568,TSCO
2018-01-12,78.54,79.85,78.45,79.61,2099397,TSCO
2018-01-16,79.97,80.93,78.42,79.18,1407922,TSCO
2018-01-17,79.78,81.11,79.48,80.58,1082443,TSCO
2018-01-18,80.57,81.19,80.26,80.9,987909,TSCO
2018-01-19,81.24,82.44,81.03,82.39,1122005,TSCO
2018-01-22,82.55,82.68,81.42,81.94,1348771,TSCO
2018-01-23,81.88,82.13,80.79,81.04,2535617,TSCO
2018-01-24,81.0,81.1472,79.83,80.68,2589837,TSCO
2018-01-25,78.82,79.2,76.45,78.15,2461602,TSCO
2018-01-26,78.49,79.22,78.28,79.1,2112966,TSCO
2018-01-29,78.85,79.39,78.2204,79.1,1803970,TSCO
2018-01-30,78.51,79.23,78.02,78.06,1408711,TSCO
2018-01-31,78.08,78.65,75.82,76.25,2873590,TSCO
2018-02-01,72.0,72.3,69.3,71.44,7952139,TSCO
2018-02-02,70.14,70.84,67.58,67.88,4546991,TSCO
2018-02-05,67.71,68.22,65.62,65.65,3284757,TSCO
2018-02-06,65.08,68.21,63.65,67.28,3807951,TSCO
2018-02-07,67.1,68.0,66.881,67.37,2375942,TSCO
2013-02-08,23.73,23.81,23.58,23.78,5680563,TSN
2013-02-11,23.69,23.76,23.47,23.64,2699518,TSN
2013-02-12,23.71,23.75,23.43,23.51,4222221,TSN
2013-02-13,23.52,23.92,23.52,23.86,4463454,TSN
2013-02-14,23.86,24.24,23.78,24.22,4730889,TSN
2013-02-15,24.06,24.22,23.91,24.01,5144936,TSN
2013-02-19,24.12,24.31,23.89,24.13,4794321,TSN
2013-02-20,24.08,24.14,23.51,23.56,8058618,TSN
2013-02-21,23.52,23.55,23.1,23.4,5380324,TSN
2013-02-22,23.5,23.93,23.42,23.8,4266966,TSN
2013-02-25,23.86,23.91,23.23,23.26,7067691,TSN
2013-02-26,22.41,22.68,21.79,22.4,16214512,TSN
2013-02-27,22.9,22.9,22.4,22.54,6167299,TSN
2013-02-28,22.59,22.88,22.45,22.67,5168423,TSN
2013-03-01,22.65,23.37,22.6039,23.18,5716158,TSN
2013-03-04,23.1,23.43,23.05,23.21,5092263,TSN
2013-03-05,23.38,23.58,23.11,23.33,4059343,TSN
2013-03-06,23.44,23.69,23.35,23.57,3684144,TSN
2013-03-07,23.71,24.12,23.6,23.77,3954106,TSN
2013-03-08,23.93,24.16,23.9,24.0,3701636,TSN
2013-03-11,23.93,24.02,23.7,23.79,4029560,TSN
2013-03-12,23.74,23.93,23.66,23.86,2306603,TSN
2013-03-13,23.85,24.31,23.795,24.21,4767788,TSN
2013-03-14,24.21,24.46,24.06,24.36,2906663,TSN
2013-03-15,24.29,24.49,24.145,24.41,5276198,TSN
2013-03-18,24.16,24.34,23.94,24.28,2147056,TSN
2013-03-19,24.33,24.46,23.85,24.17,3766060,TSN
2013-03-20,24.25,24.28,24.06,24.08,3514396,TSN
2013-03-21,24.0,24.12,23.87,23.95,2315070,TSN
2013-03-22,24.02,24.16,23.93,24.13,2131946,TSN
2013-03-25,24.18,24.405,23.965,24.04,2779206,TSN
2013-03-26,24.16,24.28,24.055,24.21,2982277,TSN
2013-03-27,24.08,24.225,23.91,24.18,2007244,TSN
2013-03-28,24.22,24.85,24.05,24.82,5148153,TSN
2013-04-01,24.76,24.82,24.305,24.65,3346058,TSN
2013-04-02,24.73,25.1,24.61,24.75,4754964,TSN
2013-04-03,24.72,24.79,24.18,24.46,4083350,TSN
2013-04-04,24.43,24.86,24.39,24.7,4399097,TSN
2013-04-05,24.33,24.47,23.88,24.03,6021957,TSN
2013-04-08,23.99,24.04,23.41,23.77,4808504,TSN
2013-04-09,23.77,23.88,23.43,23.68,3500523,TSN
2013-04-10,23.76,23.8,23.47,23.59,4606372,TSN
2013-04-11,23.42,23.77,22.47,23.75,4385765,TSN
2013-04-12,23.71,24.0,23.67,23.88,2611965,TSN
2013-04-15,23.85,23.88,23.24,23.26,4590261,TSN
2013-04-16,23.43,23.8,23.39,23.67,3939405,TSN
2013-04-17,23.53,23.61,23.24,23.54,3949317,TSN
2013-04-18,23.58,23.66,23.37,23.61,2866759,TSN
2013-04-19,23.74,24.2,23.68,24.08,3792608,TSN
2013-04-22,24.11,24.34,23.71,24.25,2446666,TSN
2013-04-23,24.32,24.78,24.31,24.63,3450327,TSN
2013-04-24,24.66,24.98,24.65,24.82,3771823,TSN
2013-04-25,24.88,24.98,24.66,24.88,3904391,TSN
2013-04-26,24.89,24.99,24.69,24.72,1942545,TSN
2013-04-29,24.81,24.84,24.445,24.5,3259571,TSN
2013-04-30,24.49,24.66,24.32,24.63,2071416,TSN
2013-05-01,24.52,24.62,24.28,24.37,1859209,TSN
2013-05-02,24.4,24.68,24.35,24.61,2094977,TSN
2013-05-03,24.8,25.12,24.73,24.93,2992567,TSN
2013-05-06,23.93,24.23,23.39,24.1,12720736,TSN
2013-05-07,24.42,24.765,24.29,24.6,5404507,TSN
2013-05-08,24.61,25.22,24.55,25.01,6107077,TSN
2013-05-09,25.08,25.22,24.82,24.88,4765174,TSN
2013-05-10,24.92,24.96,24.59,24.75,5135594,TSN
2013-05-13,24.64,24.7,24.48,24.6,3149130,TSN
2013-05-14,24.68,25.17,24.68,24.93,8921096,TSN
2013-05-15,24.88,25.13,24.8,25.03,9286392,TSN
2013-05-16,25.0,25.16,24.85,24.88,5283950,TSN
2013-05-17,24.93,25.02,24.82,24.95,3224593,TSN
2013-05-20,24.97,25.1,24.7,24.76,3636963,TSN
2013-05-21,24.84,25.42,24.84,25.26,6160950,TSN
2013-05-22,25.36,25.65,25.26,25.31,4847661,TSN
2013-05-23,25.08,25.21,24.765,24.92,4665651,TSN
2013-05-24,24.72,24.93,24.54,24.87,1848494,TSN
2013-05-28,25.06,25.24,24.635,24.86,3022000,TSN
2013-05-29,25.85,25.86,25.105,25.36,6157285,TSN
2013-05-30,25.42,25.76,25.2101,25.49,5618486,TSN
2013-05-31,25.4,25.575,24.99,25.0,3618670,TSN
2013-06-03,24.95,25.02,24.48,24.84,4094690,TSN
2013-06-04,24.75,25.31,24.75,25.2,4292280,TSN
2013-06-05,25.1,25.15,24.69,24.74,3401861,TSN
2013-06-06,24.7,24.875,24.51,24.81,2537516,TSN
2013-06-07,25.2,25.34,24.79,25.05,4175593,TSN
2013-06-10,25.06,25.63,25.06,25.45,5573076,TSN
2013-06-11,25.23,25.7,25.14,25.5,2833831,TSN
2013-06-12,25.62,25.85,25.42,25.42,3742196,TSN
2013-06-13,25.4,25.79,25.37,25.71,2340681,TSN
2013-06-14,25.77,25.87,25.39,25.56,2661872,TSN
2013-06-17,25.73,25.86,25.5,25.65,2985491,TSN
2013-06-18,25.5,25.92,25.47,25.88,3941155,TSN
2013-06-19,25.9,26.0,25.53,25.53,3133612,TSN
2013-06-20,25.37,25.61,25.14,25.22,4325542,TSN
2013-06-21,25.38,25.44,24.9,25.19,4140170,TSN
2013-06-24,25.04,25.24,24.74,24.97,2519749,TSN
2013-06-25,25.27,25.42,25.03,25.04,2156595,TSN
2013-06-26,25.16,25.26,25.02,25.14,1994846,TSN
2013-06-27,25.32,25.62,25.2101,25.23,2250865,TSN
2013-06-28,25.22,25.745,25.07,25.68,4008894,TSN
2013-07-01,25.79,26.1,25.69,26.05,3248250,TSN
2013-07-02,26.05,26.5,25.93,26.33,4880712,TSN
2013-07-03,26.24,26.37,26.0,26.03,2697900,TSN
2013-07-05,26.16,26.355,26.06,26.32,2150207,TSN
2013-07-08,26.46,26.74,26.39,26.57,2152940,TSN
2013-07-09,26.73,26.73,26.26,26.32,3206308,TSN
2013-07-10,26.45,26.789,26.375,26.77,4756414,TSN
2013-07-11,27.0,27.21,26.87,27.01,3970254,TSN
2013-07-12,27.0,27.21,26.94,27.19,1851436,TSN
2013-07-15,27.19,27.51,27.18,27.47,3364508,TSN
2013-07-16,27.38,27.535,27.17,27.2,2633344,TSN
2013-07-17,27.36,27.43,26.97,27.02,2870409,TSN
2013-07-18,27.09,27.27,26.885,26.95,2735965,TSN
2013-07-19,27.03,27.11,26.87,27.07,1612278,TSN
2013-07-22,27.04,27.148,26.95,27.05,1439653,TSN
2013-07-23,27.1,27.25,27.06,27.15,1618703,TSN
2013-07-24,27.21,27.24,26.965,27.07,1751124,TSN
2013-07-25,27.05,27.145,26.76,27.1,1887829,TSN
2013-07-26,27.0,27.29,26.8699,27.15,1605138,TSN
2013-07-29,27.15,27.17,26.97,27.03,1633275,TSN
2013-07-30,27.16,27.52,27.15,27.31,3389093,TSN
2013-07-31,27.33,27.66,27.08,27.62,4252249,TSN
2013-08-01,27.88,28.56,27.86,28.46,5807896,TSN
2013-08-02,28.45,28.58,27.86,28.51,3498721,TSN
2013-08-05,29.53,29.85,29.27,29.69,13381081,TSN
2013-08-06,29.63,30.74,29.55,30.71,10176834,TSN
2013-08-07,30.52,30.93,30.17,30.6,4783930,TSN
2013-08-08,30.77,31.01,30.6,30.77,9612753,TSN
2013-08-09,30.83,31.41,30.64,31.36,3005941,TSN
2013-08-12,31.24,31.49,31.13,31.26,5057930,TSN
2013-08-13,31.36,31.97,31.24,31.83,4559229,TSN
2013-08-14,31.83,32.4,31.74,31.8,4613898,TSN
2013-08-15,31.44,31.59,31.04,31.47,4285414,TSN
2013-08-16,31.37,31.6125,31.35,31.44,2986152,TSN
2013-08-19,31.37,31.975,31.37,31.66,3835539,TSN
2013-08-20,31.64,32.105,31.62,31.83,3740710,TSN
2013-08-21,31.86,31.91,31.53,31.53,3221799,TSN
2013-08-22,31.55,31.72,31.33,31.4,2905727,TSN
2013-08-23,31.43,31.61,31.25,31.48,2620208,TSN
2013-08-26,30.85,30.89,29.12,29.17,11798577,TSN
2013-08-27,28.92,29.41,28.72,29.12,5973498,TSN
2013-08-28,29.01,29.16,28.44,28.45,6177147,TSN
2013-08-29,28.45,29.048,28.32,28.91,5032391,TSN
2013-08-30,28.99,29.03,28.82,28.95,3383997,TSN
2013-09-03,29.18,29.27,28.65,28.84,6212426,TSN
2013-09-04,28.84,29.53,28.75,29.52,5356263,TSN
2013-09-05,29.49,29.83,29.36,29.76,4583462,TSN
2013-09-06,29.79,29.87,28.97,29.5,5897436,TSN
2013-09-09,29.52,29.92,29.51,29.85,5357794,TSN
2013-09-10,29.98,30.01,29.65,29.85,4458142,TSN
2013-09-11,29.85,30.13,29.7,30.08,5340057,TSN
2013-09-12,30.08,30.325,29.965,30.2,4043921,TSN
2013-09-13,30.26,30.38,30.03,30.25,3146787,TSN
2013-09-16,30.5,30.558,30.17,30.3,3783031,TSN
2013-09-17,30.26,30.37,30.16,30.27,3457817,TSN
2013-09-18,30.3,30.54,29.92,30.43,3449808,TSN
2013-09-19,30.49,30.49,30.02,30.42,4059513,TSN
2013-09-20,30.47,30.53,30.27,30.32,4839896,TSN
2013-09-23,30.25,30.35,29.61,29.87,3042898,TSN
2013-09-24,29.89,29.9,29.34,29.37,4658625,TSN
2013-09-25,29.5,29.62,28.64,28.67,8788787,TSN
2013-09-26,28.68,28.73,28.26,28.54,6588505,TSN
2013-09-27,28.43,28.84,28.4,28.6,5626026,TSN
2013-09-30,28.43,28.58,28.18,28.28,5462254,TSN
2013-10-01,28.21,28.51,28.13,28.5,4488036,TSN
2013-10-02,28.32,28.81,28.225,28.36,4464274,TSN
2013-10-03,28.23,28.4125,28.025,28.23,4442967,TSN
2013-10-04,28.23,28.905,28.19,28.84,4718099,TSN
2013-10-07,29.12,29.18,28.715,28.73,4763735,TSN
2013-10-08,28.7,28.74,28.185,28.3,3942693,TSN
2013-10-09,28.66,28.9,28.51,28.7,4485477,TSN
2013-10-10,28.88,29.32,28.88,29.3,3145823,TSN
2013-10-11,29.31,29.78,29.25,29.76,3152573,TSN
2013-10-14,29.51,29.51,29.16,29.35,2315123,TSN
2013-10-15,29.4,29.53,29.19,29.25,1967108,TSN
2013-10-16,29.3,29.58,29.18,29.56,2022081,TSN
2013-10-17,29.53,29.885,29.44,29.77,2698249,TSN
2013-10-18,29.75,29.75,28.05,28.45,9218618,TSN
2013-10-21,28.39,28.4396,27.91,28.19,3752766,TSN
2013-10-22,28.28,28.9,28.16,28.89,6532614,TSN
2013-10-23,28.81,29.04,28.55,28.64,5250991,TSN
2013-10-24,28.67,28.71,28.3,28.33,3046046,TSN
2013-10-25,28.28,28.35,28.06,28.14,3231589,TSN
2013-10-28,28.24,28.59,28.22,28.43,4156526,TSN
2013-10-29,28.45,28.85,28.35,28.54,3648546,TSN
2013-10-30,28.51,28.52,27.51,27.76,5246766,TSN
2013-10-31,27.79,27.87,27.39,27.67,4673647,TSN
2013-11-01,27.69,27.86,27.545,27.71,4051164,TSN
2013-11-04,27.86,27.89,27.33,27.57,3164205,TSN
2013-11-05,27.61,28.13,27.55,27.85,4690266,TSN
2013-11-06,27.87,28.08,27.69,27.99,2891532,TSN
2013-11-07,27.97,28.01,27.48,27.56,3944299,TSN
2013-11-08,27.63,28.05,27.43,28.0,2730580,TSN
2013-11-11,27.87,28.03,27.8,27.92,2024274,TSN
2013-11-12,27.89,28.16,27.71,28.06,3233357,TSN
2013-11-13,28.02,28.55,27.94,28.53,6567869,TSN
2013-11-14,28.2,28.67,27.85,28.63,4682738,TSN
2013-11-15,28.71,28.915,28.46,28.77,5481775,TSN
2013-11-18,30.01,30.22,29.03,29.42,9563326,TSN
2013-11-19,29.36,30.83,29.3,30.78,8734631,TSN
2013-11-20,30.84,31.11,30.75,30.91,5234811,TSN
2013-11-21,31.06,31.58,31.02,31.4,3361261,TSN
2013-11-22,31.45,31.85,31.07,31.82,3634328,TSN
2013-11-25,31.78,31.95,31.55,31.58,2676122,TSN
2013-11-26,31.57,31.93,31.46,31.69,2693642,TSN
2013-11-27,31.82,31.82,31.505,31.65,2269634,TSN
2013-11-29,31.15,31.98,31.06,31.69,1619193,TSN
2013-12-02,31.59,32.18,31.45,31.96,3158608,TSN
2013-12-03,32.02,32.99,32.0,32.84,5455002,TSN
2013-12-04,32.68,33.5,32.51,33.36,7043507,TSN
2013-12-05,33.29,33.29,32.38,32.91,6599078,TSN
2013-12-06,33.11,33.98,33.11,33.82,3832730,TSN
2013-12-09,33.83,34.15,33.65,33.79,3640429,TSN
2013-12-10,33.88,34.08,33.51,33.97,3755355,TSN
2013-12-11,34.08,34.38,33.86,33.93,3188475,TSN
2013-12-12,33.79,33.96,33.32,33.59,3724296,TSN
2013-12-13,33.75,33.75,33.03,33.11,3842681,TSN
2013-12-16,33.36,33.74,33.22,33.59,4244701,TSN
2013-12-17,33.54,33.64,33.125,33.16,3253859,TSN
2013-12-18,33.32,33.92,33.125,33.9,3744809,TSN
2013-12-19,33.75,33.931,33.5,33.84,3485394,TSN
2013-12-20,33.84,33.89,33.19,33.21,5309265,TSN
2013-12-23,33.47,33.57,33.14,33.34,1778026,TSN
2013-12-24,33.28,33.475,33.18,33.44,598798,TSN
2013-12-26,33.42,33.63,33.2,33.3,1394877,TSN
2013-12-27,33.38,33.559,33.31,33.47,1046480,TSN
2013-12-30,33.45,33.64,33.33,33.58,1215385,TSN
2013-12-31,33.58,33.89,33.28,33.46,1367772,TSN
2014-01-02,33.52,33.53,33.09,33.17,2001435,TSN
2014-01-03,33.28,33.665,33.03,33.42,1519196,TSN
2014-01-06,33.65,33.73,33.18,33.2,3024483,TSN
2014-01-07,33.38,33.62,33.21,33.31,4331369,TSN
2014-01-08,33.35,34.38,33.19,33.92,5028284,TSN
2014-01-09,33.97,34.92,33.9,34.6,4758159,TSN
2014-01-10,34.61,34.9,34.15,34.84,5312848,TSN
2014-01-13,34.65,34.73,33.83,33.9,3133433,TSN
2014-01-14,33.91,34.64,33.91,34.47,3135214,TSN
2014-01-15,34.63,34.79,34.44,34.78,2325625,TSN
2014-01-16,34.76,35.74,34.26,35.04,6105657,TSN
2014-01-17,34.98,35.09,34.48,35.04,2506579,TSN
2014-01-21,35.43,35.48,34.92,34.99,4646589,TSN
2014-01-22,35.17,35.67,35.07,35.58,2203521,TSN
2014-01-23,35.32,35.495,35.12,35.46,2558452,TSN
2014-01-24,35.21,35.21,34.5901,34.77,4412246,TSN
2014-01-27,34.9,34.98,34.27,34.65,3238263,TSN
2014-01-28,34.8,35.01,34.46,34.66,3083103,TSN
2014-01-29,34.53,34.73,34.145,34.39,3003232,TSN
2014-01-30,34.52,34.61,34.26,34.49,3770551,TSN
2014-01-31,35.68,38.25,35.61,37.4,12041138,TSN
2014-02-03,37.35,37.79,35.94,36.02,6871115,TSN
2014-02-04,36.26,36.52,35.21,35.47,6792090,TSN
2014-02-05,35.44,35.86,35.25,35.59,3978400,TSN
2014-02-06,35.65,35.97,35.38,35.7,3298905,TSN
2014-02-07,35.74,36.3,35.54,36.09,3909633,TSN
2014-02-10,36.09,36.62,35.99,36.5,3592052,TSN
2014-02-11,36.45,36.77,36.15,36.76,4236930,TSN
2014-02-12,36.73,37.155,36.49,36.89,3858230,TSN
2014-02-13,36.78,37.615,36.73,37.47,3052551,TSN
2014-02-14,37.47,37.73,37.23,37.73,2422682,TSN
2014-02-18,37.88,38.53,37.88,38.34,3083520,TSN
2014-02-19,38.25,38.41,37.94,38.29,3180027,TSN
2014-02-20,38.31,39.31,38.31,39.17,3759007,TSN
2014-02-21,39.295,39.32,38.475,38.91,3838294,TSN
2014-02-24,39.0,39.19,38.505,38.86,2770506,TSN
2014-02-25,39.02,39.54,38.87,38.93,3849943,TSN
2014-02-26,38.96,39.445,38.89,39.11,2960944,TSN
2014-02-27,39.05,39.25,38.58,38.91,3929739,TSN
2014-02-28,38.92,39.55,38.9,39.45,3366302,TSN
2014-03-03,39.05,39.05,38.3,38.81,4367542,TSN
2014-03-04,39.24,39.73,39.17,39.6,4431167,TSN
2014-03-05,39.73,40.8,39.63,40.42,5059705,TSN
2014-03-06,40.42,40.49,40.02,40.17,3237252,TSN
2014-03-07,40.27,40.36,39.92,40.27,1959527,TSN
2014-03-10,40.23,40.6,39.91,40.19,3023245,TSN
2014-03-11,40.28,40.39,39.645,39.74,2914459,TSN
2014-03-12,39.65,40.48,39.62,40.47,2325697,TSN
2014-03-13,40.5,40.8,40.29,40.47,2348602,TSN
2014-03-14,40.36,41.503,40.36,41.48,3978412,TSN
2014-03-17,41.56,41.91,41.44,41.67,3383553,TSN
2014-03-18,41.75,42.38,41.75,42.33,3350550,TSN
2014-03-19,42.4,42.49,41.58,41.91,4495013,TSN
2014-03-20,41.88,42.34,41.5,42.29,2027322,TSN
2014-03-21,42.63,42.86,42.29,42.37,3904897,TSN
2014-03-24,42.5,42.76,42.12,42.37,1974441,TSN
2014-03-25,42.39,42.64,42.16,42.43,2839545,TSN
2014-03-26,42.54,42.99,42.19,42.87,3316058,TSN
2014-03-27,42.82,42.97,42.36,42.87,2391001,TSN
2014-03-28,42.9,43.45,42.86,43.15,1985687,TSN
2014-03-31,43.8,44.22,43.28,44.01,3312871,TSN
2014-04-01,44.13,44.24,43.32,43.45,4026536,TSN
2014-04-02,43.47,43.48,41.35,41.44,8326816,TSN
2014-04-03,41.42,42.0,41.36,41.99,5031639,TSN
2014-04-04,42.16,42.28,41.19,41.22,3629818,TSN
2014-04-07,41.22,41.725,40.92,41.02,3285930,TSN
2014-04-08,41.05,41.74,40.79,41.59,4117686,TSN
2014-04-09,41.66,42.44,41.61,42.29,3413902,TSN
2014-04-10,42.25,42.54,41.24,41.32,4588423,TSN
2014-04-11,41.31,42.05,41.2804,41.67,3036623,TSN
2014-04-14,41.92,42.4,41.72,42.38,2679918,TSN
2014-04-15,42.46,42.83,41.6,42.44,3230688,TSN
2014-04-16,42.73,43.36,42.06,42.75,4069001,TSN
2014-04-17,42.64,42.95,42.44,42.65,2070534,TSN
2014-04-21,42.74,43.11,42.6848,43.03,3408356,TSN
2014-04-22,43.2,43.33,42.805,43.2,2166562,TSN
2014-04-23,43.17,43.44,43.1,43.25,2375933,TSN
2014-04-24,43.29,43.29,41.88,42.5,4299914,TSN
2014-04-25,42.54,43.0,42.26,42.43,2749672,TSN
2014-04-28,42.68,42.87,42.11,42.52,3156474,TSN
2014-04-29,42.36,42.72,41.75,41.8,3043150,TSN
2014-04-30,41.79,42.1,41.7005,41.97,3409898,TSN
2014-05-01,42.24,42.5,41.64,42.41,2629156,TSN
2014-05-02,42.34,42.85,42.12,42.65,2455882,TSN
2014-05-05,40.53,40.71,38.31,38.44,10995060,TSN
2014-05-06,38.56,38.69,38.0,38.25,5311601,TSN
2014-05-07,38.36,39.26,38.305,39.23,3890912,TSN
2014-05-08,39.21,39.77,38.91,39.16,4027006,TSN
2014-05-09,39.1,39.48,39.03,39.43,2722438,TSN
2014-05-12,39.68,39.85,39.6,39.83,2866311,TSN
2014-05-13,39.86,40.5,39.86,40.1,2449832,TSN
2014-05-14,40.05,40.45,39.82,40.15,1956952,TSN
2014-05-15,40.05,40.63,39.66,40.6,2657815,TSN
2014-05-16,40.79,41.055,40.49,40.9,2700511,TSN
2014-05-19,40.68,41.06,40.54,40.97,1677776,TSN
2014-05-20,41.0,41.2,40.5,40.64,3190093,TSN
2014-05-21,40.66,40.74,39.72,39.78,2865542,TSN
2014-05-22,39.71,39.83,38.67,39.13,4406677,TSN
2014-05-23,39.34,39.81,39.27,39.72,2254874,TSN
2014-05-27,40.005,41.88,39.97,41.54,6179957,TSN
2014-05-28,41.46,41.615,40.73,40.75,4561502,TSN
2014-05-29,42.38,44.0,42.18,43.25,11088831,TSN
2014-05-30,42.69,43.46,42.33,42.46,4696648,TSN
2014-06-02,42.56,43.47,42.52,43.4,2944817,TSN
2014-06-03,42.29,43.63,42.04,42.08,8088680,TSN
2014-06-04,42.15,42.37,41.35,41.43,4948917,TSN
2014-06-05,41.53,41.615,40.7,40.9,5849816,TSN
2014-06-06,40.64,40.81,40.0,40.12,5381372,TSN
2014-06-09,39.71,39.75,37.375,37.5,12264420,TSN
2014-06-10,36.8,36.97,35.51,36.07,14593250,TSN
2014-06-11,36.05,36.34,35.63,36.09,6607913,TSN
2014-06-12,35.74,35.9,35.03,35.17,7890019,TSN
2014-06-13,38.37,38.39,37.72,37.79,3816505,TSN
2014-06-16,35.45,35.5,34.9,35.15,4037532,TSN
2014-06-17,35.18,35.5,35.11,35.47,3588448,TSN
2014-06-18,35.9,36.29,35.68,36.04,7990884,TSN
2014-06-19,36.09,36.11,35.78,35.97,5151057,TSN
2014-06-20,36.07,36.56,35.93,36.44,6384966,TSN
2014-06-23,36.4,36.62,36.18,36.27,2787844,TSN
2014-06-24,36.26,36.52,35.91,36.03,3371786,TSN
2014-06-25,35.93,36.46,35.6899,36.38,3110652,TSN
2014-06-26,36.43,37.05,36.27,37.03,4973953,TSN
2014-06-27,36.97,37.45,36.77,37.44,3968747,TSN
2014-06-30,37.22,37.56,36.93,37.54,4776494,TSN
2014-07-01,37.5,38.35,37.47,37.87,5851485,TSN
2014-07-02,37.91,39.16,37.74,38.96,7285712,TSN
2014-07-03,39.1,39.11,38.28,38.51,3508372,TSN
2014-07-07,38.44,39.11,38.36,39.02,4319786,TSN
2014-07-08,39.08,39.32,39.0,39.24,4143733,TSN
2014-07-09,39.32,39.48,38.75,38.81,3704443,TSN
2014-07-10,38.48,39.29,38.35,39.13,2583870,TSN
2014-07-11,38.86,39.72,38.86,39.68,2564040,TSN
2014-07-14,39.8,40.01,39.59,39.85,2681441,TSN
2014-07-15,39.92,39.96,39.18,39.26,2803367,TSN
2014-07-16,39.42,39.64,39.05,39.23,2054548,TSN
2014-07-17,39.0,39.63,38.92,39.48,1710654,TSN
2014-07-18,39.0,39.63,38.92,39.48,1712354,TSN
2014-07-21,39.38,39.38,38.615,38.76,2674799,TSN
2014-07-22,38.93,39.63,38.84,39.54,2109663,TSN
2014-07-23,39.5,39.75,39.25,39.29,1800699,TSN
2014-07-24,39.2,39.825,39.05,39.77,2569582,TSN
2014-07-25,38.94,39.59,38.94,39.54,2295249,TSN
2014-07-28,40.94,41.88,40.312,40.56,7853605,TSN
2014-07-29,40.71,41.08,39.03,39.17,9336150,TSN
2014-07-30,39.25,39.28,38.09,38.2,7750935,TSN
2014-07-31,37.57,37.76,37.095,37.21,32322769,TSN
2014-08-01,37.1,37.56,37.0,37.05,11397588,TSN
2014-08-04,37.2,37.47,37.01,37.24,6145634,TSN
2014-08-05,37.21,37.35,36.69,36.74,6114826,TSN
2014-08-06,36.51,37.2,36.46,37.13,5467905,TSN
2014-08-07,37.19,37.29,36.12,36.39,4984488,TSN
2014-08-08,36.86,36.91,36.31,36.87,4852217,TSN
2014-08-11,37.02,37.44,36.9,37.31,3741438,TSN
2014-08-12,37.3,37.42,37.12,37.37,3315293,TSN
2014-08-13,37.45,37.7,37.32,37.66,3477984,TSN
2014-08-14,37.75,37.8,37.46,37.59,2442580,TSN
2014-08-15,37.63,37.8,37.21,37.39,2830229,TSN
2014-08-18,37.67,37.67,37.22,37.32,2353458,TSN
2014-08-19,37.43,37.87,37.41,37.56,3883336,TSN
2014-08-20,37.73,37.73,37.2301,37.42,2711593,TSN
2014-08-21,37.81,37.81,37.41,37.45,2636520,TSN
2014-08-22,37.59,37.635,36.84,37.02,2665699,TSN
2014-08-25,37.32,37.46,37.15,37.46,2144764,TSN
2014-08-26,37.55,37.55,36.8,37.22,3634197,TSN
2014-08-27,37.25,37.9,36.88,37.71,4977321,TSN
2014-08-28,37.7,38.2,37.48,38.04,5080292,TSN
2014-08-29,38.03,38.11,37.82,38.06,3121682,TSN
2014-09-02,38.14,38.39,38.0,38.37,3124012,TSN
2014-09-03,38.37,38.39,37.72,37.79,3816505,TSN
2014-09-04,37.78,38.09,37.302,37.39,3330063,TSN
2014-09-05,37.4,37.91,37.22,37.89,2336406,TSN
2014-09-08,37.88,38.57,37.8,38.32,3473147,TSN
2014-09-09,38.22,38.27,38.03,38.23,2905153,TSN
2014-09-10,38.47,38.9,38.31,38.82,3904708,TSN
2014-09-11,38.61,38.93,38.44,38.81,2994964,TSN
2014-09-12,38.88,38.89,38.12,38.26,4142103,TSN
2014-09-15,38.24,38.41,38.01,38.3,3653164,TSN
2014-09-16,38.32,39.15,38.18,39.08,2680376,TSN
2014-09-17,39.09,39.09,38.18,38.43,4157479,TSN
2014-09-18,38.65,38.86,38.33,38.78,2952608,TSN
2014-09-19,38.96,39.01,38.5,38.51,3845546,TSN
2014-09-22,38.44,38.44,37.73,37.87,2927509,TSN
2014-09-23,37.7,38.12,37.14,37.23,4705534,TSN
2014-09-24,37.28,38.4,37.16,38.24,4175473,TSN
2014-09-25,37.99,38.11,37.53,37.78,3065296,TSN
2014-09-26,37.97,38.19,37.58,37.74,2267800,TSN
2014-09-29,37.53,38.98,37.41,38.85,3940613,TSN
2014-09-30,38.93,39.87,38.83,39.37,6447222,TSN
2014-10-01,39.82,40.09,39.39,39.99,7032508,TSN
2014-10-02,39.94,41.17,39.94,40.83,7755008,TSN
2014-10-03,41.13,41.84,41.07,41.7,7494490,TSN
2014-10-06,41.9,42.0,41.07,41.52,4372394,TSN
2014-10-07,41.43,41.59,41.04,41.05,3954741,TSN
2014-10-08,41.08,41.55,40.75,41.52,4564572,TSN
2014-10-09,41.51,42.1,40.83,40.96,3822251,TSN
2014-10-10,40.86,41.31,40.37,40.42,2934432,TSN
2014-10-13,40.35,40.59,39.24,39.34,5566557,TSN
2014-10-14,39.53,39.85,38.97,39.52,4825497,TSN
2014-10-15,39.12,39.42,37.75,38.85,5776362,TSN
2014-10-16,38.01,38.46,37.02,37.12,7283765,TSN
2014-10-17,37.68,38.31,37.35,37.56,5635211,TSN
2014-10-20,37.57,38.4,37.56,38.35,2690854,TSN
2014-10-21,38.61,39.18,38.61,39.01,3444644,TSN
2014-10-22,38.92,39.14,38.43,38.55,3430493,TSN
2014-10-23,38.85,38.97,38.23,38.32,3109390,TSN
2014-10-24,38.37,38.8,38.23,38.74,2127450,TSN
2014-10-27,38.71,39.03,38.31,38.8,2369428,TSN
2014-10-28,39.05,39.57,38.88,39.36,2455339,TSN
2014-10-29,39.25,39.52,38.57,38.96,2196318,TSN
2014-10-30,39.19,39.95,38.9,39.62,3143833,TSN
2014-10-31,39.96,40.37,39.81,40.35,2698110,TSN
2014-11-03,40.35,40.97,40.35,40.83,3081976,TSN
2014-11-04,40.82,41.34,40.75,41.03,2969327,TSN
2014-11-05,41.52,42.0,41.25,41.46,2728866,TSN
2014-11-06,41.5,41.78,41.2,41.53,2512219,TSN
2014-11-07,41.5,41.57,40.51,41.11,3452070,TSN
2014-11-10,41.27,41.49,40.52,40.74,3282441,TSN
2014-11-11,40.82,41.24,40.5,40.65,3075068,TSN
2014-11-12,40.55,40.58,39.615,39.87,4223532,TSN
2014-11-13,40.31,41.36,40.26,41.18,4567557,TSN
2014-11-14,41.18,41.24,40.32,40.66,3991731,TSN
2014-11-17,42.35,43.08,41.51,43.03,9031016,TSN
2014-11-18,43.0,43.35,42.17,42.65,7350182,TSN
2014-11-19,42.7,43.24,42.49,43.18,5301653,TSN
2014-11-20,43.0,43.37,42.54,42.56,5763203,TSN
2014-11-21,43.08,43.13,41.97,42.26,5417869,TSN
2014-11-24,42.25,42.25,41.16,41.25,7467529,TSN
2014-11-25,41.25,41.74,41.22,41.41,5874268,TSN
2014-11-26,41.58,42.18,41.53,42.07,2812457,TSN
2014-11-28,42.2,42.56,42.1,42.34,1644867,TSN
2014-12-01,42.14,42.5299,41.08,41.31,4525560,TSN
2014-12-02,40.85,41.36,40.33,41.2,7635695,TSN
2014-12-03,41.26,41.56,40.31,41.5,6308093,TSN
2014-12-04,41.55,41.74,40.56,40.7,5140681,TSN
2014-12-05,41.07,42.31,40.99,41.65,7740964,TSN
2014-12-08,41.45,41.89,41.01,41.31,4077457,TSN
2014-12-09,41.05,41.6,40.89,41.2,5812339,TSN
2014-12-10,41.22,41.31,40.39,40.61,6771931,TSN
2014-12-11,40.87,42.29,40.78,41.73,5675274,TSN
2014-12-12,41.31,41.86,40.79,40.8,5557828,TSN
2014-12-15,40.98,41.52,40.59,41.22,5991574,TSN
2014-12-16,40.98,41.15,39.56,39.59,6279179,TSN
2014-12-17,39.67,39.9,39.07,39.46,5997474,TSN
2014-12-18,39.89,39.95,38.25,39.72,9242713,TSN
2014-12-19,39.67,40.49,39.47,40.22,6447376,TSN
2014-12-22,40.32,41.0,40.18,40.99,4070051,TSN
2014-12-23,41.18,41.76,41.09,41.23,4160503,TSN
2014-12-24,41.27,41.36,40.27,40.33,1509192,TSN
2014-12-26,40.38,40.55,40.14,40.18,1561332,TSN
2014-12-29,40.1,40.33,39.37,40.23,3698940,TSN
2014-12-30,40.25,40.825,39.75,40.43,2614113,TSN
2014-12-31,40.46,40.83,40.06,40.09,2397310,TSN
2015-01-02,40.11,40.52,39.6,39.95,3225343,TSN
2015-01-05,39.75,40.21,38.99,39.03,3809846,TSN
2015-01-06,38.96,39.695,38.89,39.26,4564679,TSN
2015-01-07,39.6,40.33,39.47,39.74,3600083,TSN
2015-01-08,40.02,41.21,39.94,41.2,5632835,TSN
2015-01-09,41.21,41.27,40.1,40.35,3431954,TSN
2015-01-12,40.35,40.39,39.0,39.1,4070732,TSN
2015-01-13,39.11,39.23,38.39,38.85,6464105,TSN
2015-01-14,38.52,39.92,38.48,39.85,6969650,TSN
2015-01-15,40.2,40.4299,39.54,40.09,6798803,TSN
2015-01-16,40.1,40.4,39.48,40.36,3809485,TSN
2015-01-20,40.57,40.75,40.035,40.31,4757440,TSN
2015-01-21,40.09,40.78,39.966,40.71,3787420,TSN
2015-01-22,40.96,41.2,40.48,41.1,4349517,TSN
2015-01-23,41.0,41.52,40.9,41.27,3612259,TSN
2015-01-26,41.27,41.55,40.8,41.31,3614598,TSN
2015-01-27,41.07,41.2,40.51,41.06,3786184,TSN
2015-01-28,41.2,41.2,40.13,40.18,4258040,TSN
2015-01-29,40.17,40.27,39.473,40.21,5868322,TSN
2015-01-30,41.49,42.0,38.89,39.04,10232908,TSN
2015-02-02,39.04,39.6,38.51,39.57,5855588,TSN
2015-02-03,39.73,39.81,38.77,38.87,7087479,TSN
2015-02-04,38.87,39.62,38.86,39.25,4730078,TSN
2015-02-05,39.31,40.04,39.31,40.02,3310518,TSN
2015-02-06,40.1,40.27,39.6,39.76,3081753,TSN
2015-02-09,39.54,39.91,39.4301,39.77,2916225,TSN
2015-02-10,40.0,40.79,39.85,40.71,3503690,TSN
2015-02-11,40.71,40.88,40.05,40.23,2929507,TSN
2015-02-12,40.2,40.82,40.05,40.79,3410645,TSN
2015-02-13,40.74,41.15,40.52,40.7,3519558,TSN
2015-02-17,40.67,41.0,40.244,40.63,2637039,TSN
2015-02-18,40.81,41.12,40.35,41.12,2755998,TSN
2015-02-19,41.27,41.54,40.9,41.34,3581809,TSN
2015-02-20,41.24,41.7,40.8,41.67,4044022,TSN
2015-02-23,41.68,41.82,41.32,41.47,2660531,TSN
2015-02-24,41.44,41.54,41.0,41.5,2613577,TSN
2015-02-25,41.39,41.44,41.07,41.3,1981366,TSN
2015-02-26,41.33,41.49,40.69,40.87,2492582,TSN
2015-02-27,40.99,41.75,40.88,41.31,2928615,TSN
2015-03-02,41.28,42.25,41.16,42.17,3581157,TSN
2015-03-03,42.16,42.41,41.74,42.39,3405220,TSN
2015-03-04,42.35,42.38,41.225,41.4,4520009,TSN
2015-03-05,41.25,41.45,40.4,40.56,3970420,TSN
2015-03-06,40.33,41.08,40.27,40.66,4272046,TSN
2015-03-09,40.86,40.87,40.35,40.44,2720354,TSN
2015-03-10,40.02,40.08,39.55,39.78,4173381,TSN
2015-03-11,39.78,39.78,37.35,37.55,16163325,TSN
2015-03-12,37.8,38.25,37.37,37.56,6549617,TSN
2015-03-13,37.42,37.51,37.1,37.42,4080203,TSN
2015-03-16,37.58,38.18,37.47,38.09,5180601,TSN
2015-03-17,38.1,38.81,38.09,38.71,4179296,TSN
2015-03-18,38.69,39.74,38.33,39.6,5289248,TSN
2015-03-19,39.51,40.17,39.47,39.83,3903488,TSN
2015-03-20,40.1,40.61,39.89,40.22,4763222,TSN
2015-03-23,40.02,40.74,39.69,39.8,5645033,TSN
2015-03-24,39.76,39.8,38.35,38.7,10066023,TSN
2015-03-25,39.01,39.13,38.29,38.3,4169284,TSN
2015-03-26,38.06,38.32,37.69,38.16,3744765,TSN
2015-03-27,38.15,38.35,38.0,38.16,2821047,TSN
2015-03-30,38.25,38.61,37.94,38.5,3993620,TSN
2015-03-31,38.4,38.66,38.1,38.3,4619223,TSN
2015-04-01,38.15,38.52,37.74,38.4,4780039,TSN
2015-04-02,38.3,39.21,38.26,38.63,3502983,TSN
2015-04-06,38.49,39.05,38.35,38.91,2330597,TSN
2015-04-07,39.03,39.31,38.9,39.06,2948302,TSN
2015-04-08,39.0,39.13,38.5,38.65,3084699,TSN
2015-04-09,38.76,38.77,38.36,38.67,5364705,TSN
2015-04-10,38.66,39.47,38.62,39.38,2892298,TSN
2015-04-13,39.28,39.78,39.2,39.22,2388919,TSN
2015-04-14,39.04,39.95,38.94,39.9,2646266,TSN
2015-04-15,39.94,40.0,39.55,39.59,2553424,TSN
2015-04-16,39.58,39.85,39.275,39.33,2479588,TSN
2015-04-17,39.03,39.28,38.79,39.03,2183895,TSN
2015-04-20,39.12,39.25,38.48,38.49,3349364,TSN
2015-04-21,38.21,38.38,37.235,38.11,6741692,TSN
2015-04-22,38.4,38.4,37.53,38.18,3899994,TSN
2015-04-23,38.09,38.54,37.88,38.29,2651955,TSN
2015-04-24,38.33,38.85,38.26,38.65,3178822,TSN
2015-04-27,38.81,39.1,38.77,38.9,2876783,TSN
2015-04-28,39.01,39.43,38.75,39.31,3229719,TSN
2015-04-29,39.3,39.41,39.0,39.21,3179124,TSN
2015-04-30,39.2,39.69,39.05,39.5,4747476,TSN
2015-05-01,39.56,40.52,39.34,40.49,5772338,TSN
2015-05-04,40.75,41.71,40.67,41.09,7609173,TSN
2015-05-05,41.06,41.45,40.66,40.67,5349341,TSN
2015-05-06,40.51,40.8,40.02,40.35,4184293,TSN
2015-05-07,40.35,40.6,40.0,40.39,2455830,TSN
2015-05-08,40.77,41.3399,40.69,41.26,4689173,TSN
2015-05-11,41.25,41.57,41.1101,41.37,2666868,TSN
2015-05-12,41.0,41.03,40.37,40.92,4426089,TSN
2015-05-13,40.96,41.45,40.95,41.12,3575839,TSN
2015-05-14,41.41,41.93,41.4,41.72,3328309,TSN
2015-05-15,41.7,42.36,41.5,42.11,3481386,TSN
2015-05-18,41.84,42.47,41.8,42.19,3436922,TSN
2015-05-19,42.24,43.265,42.23,42.96,5162461,TSN
2015-05-20,43.0,43.76,42.97,43.42,5470720,TSN
2015-05-21,43.51,43.795,43.12,43.49,4401730,TSN
2015-05-22,43.49,43.71,42.92,42.95,2589824,TSN
2015-05-26,42.95,43.21,42.66,43.14,3169448,TSN
2015-05-27,43.16,43.39,42.57,42.73,3978494,TSN
2015-05-28,42.62,42.65,42.065,42.35,3631206,TSN
2015-05-29,42.43,42.725,42.3,42.45,3520608,TSN
2015-06-01,42.53,42.75,41.86,42.22,2399459,TSN
2015-06-02,42.23,42.31,41.682,42.27,2770910,TSN
2015-06-03,42.29,42.452,41.74,41.76,3118899,TSN
2015-06-04,41.76,42.05,41.28,41.36,2722200,TSN
2015-06-05,41.3,41.36,40.8,40.94,2630518,TSN
2015-06-08,40.99,41.22,40.72,40.73,2911636,TSN
2015-06-09,40.8,41.56,40.71,41.16,3749902,TSN
2015-06-10,41.2,41.45,40.91,41.4,3330157,TSN
2015-06-11,41.4,41.51,41.16,41.32,3942344,TSN
2015-06-12,41.17,41.64,41.1,41.59,2485948,TSN
2015-06-15,41.4,42.02,41.32,41.65,3750510,TSN
2015-06-16,41.65,42.0,41.51,41.91,2328149,TSN
2015-06-17,41.9,42.285,41.67,42.21,2400786,TSN
2015-06-18,42.31,42.44,42.27,42.31,2541700,TSN
2015-06-19,42.51,43.13,42.5,43.02,4482651,TSN
2015-06-22,43.25,43.61,42.885,43.23,2888572,TSN
2015-06-23,43.3,44.1,43.15,44.06,4718639,TSN
2015-06-24,44.09,45.07,43.88,45.01,6134130,TSN
2015-06-25,45.1,45.1,44.55,44.65,4335970,TSN
2015-06-26,44.64,44.85,43.445,43.6,4364638,TSN
2015-06-29,43.29,43.59,42.91,42.95,3586504,TSN
2015-06-30,43.1,43.66,42.58,42.63,4170861,TSN
2015-07-01,42.81,43.25,42.66,42.96,3097292,TSN
2015-07-02,43.0,43.43,42.74,42.93,2945642,TSN
2015-07-06,42.53,42.845,42.0,42.57,3627673,TSN
2015-07-07,42.78,43.13,42.155,43.1,3002210,TSN
2015-07-08,42.9,43.02,42.605,42.62,2788904,TSN
2015-07-09,43.17,43.24,42.66,42.67,4358003,TSN
2015-07-10,43.08,43.16,42.78,42.98,2156660,TSN
2015-07-13,43.2,43.8,43.15,43.72,3450100,TSN
2015-07-14,43.72,44.25,43.72,44.03,4155272,TSN
2015-07-15,44.01,44.08,43.19,43.44,4795774,TSN
2015-07-16,43.73,43.82,43.29,43.45,4342045,TSN
2015-07-17,43.45,43.55,42.824,42.94,3727024,TSN
2015-07-20,42.96,43.14,42.63,42.81,2944434,TSN
2015-07-21,42.85,42.86,42.385,42.54,3503188,TSN
2015-07-22,42.54,43.35,42.48,43.13,3018562,TSN
2015-07-23,43.1,43.51,42.87,43.13,2118600,TSN
2015-07-24,43.12,43.27,42.83,42.89,2158641,TSN
2015-07-27,42.5,42.75,42.15,42.67,2568914,TSN
2015-07-28,42.88,43.43,42.49,43.38,3255156,TSN
2015-07-29,43.33,43.82,43.09,43.82,2977955,TSN
2015-07-30,43.69,44.42,43.49,44.38,4667553,TSN
2015-07-31,44.6,44.78,44.32,44.35,5595235,TSN
2015-08-03,40.01,40.73,39.61,39.96,26353549,TSN
2015-08-04,39.97,42.58,39.85,41.58,14514862,TSN
2015-08-05,41.72,41.85,41.06,41.4,4714081,TSN
2015-08-06,41.46,42.14,41.03,42.07,4701846,TSN
2015-08-07,42.0,42.19,41.56,41.85,4009182,TSN
2015-08-10,42.01,42.885,41.86,42.85,4333973,TSN
2015-08-11,42.5,42.79,41.85,41.95,4625609,TSN
2015-08-12,41.76,42.33,41.17,42.28,3656841,TSN
2015-08-13,42.41,42.66,42.245,42.3,4175680,TSN
2015-08-14,42.08,42.6,42.03,42.5,5147891,TSN
2015-08-17,42.41,43.21,42.22,42.85,2944638,TSN
2015-08-18,42.74,43.37,42.66,42.87,3430898,TSN
2015-08-19,42.74,43.49,42.6,43.18,5684507,TSN
2015-08-20,42.75,43.86,42.65,43.45,5919240,TSN
2015-08-21,43.13,43.26,41.65,41.67,5635402,TSN
2015-08-24,39.64,41.27,39.05,40.17,7025317,TSN
2015-08-25,40.91,40.94,39.74,39.75,6888471,TSN
2015-08-26,40.47,40.89,39.71,40.81,4374200,TSN
2015-08-27,41.11,42.46,41.07,42.34,4770410,TSN
2015-08-28,41.79,42.64,41.63,42.62,3746182,TSN
2015-08-31,42.43,42.605,42.0,42.28,3415793,TSN
2015-09-01,41.37,42.21,41.15,41.4,4025076,TSN
2015-09-02,41.79,42.0,41.52,42.0,2235472,TSN
2015-09-03,42.1,43.03,42.04,42.69,3073147,TSN
2015-09-04,42.08,42.42,41.96,42.13,2477933,TSN
2015-09-08,42.72,42.83,42.24,42.77,4019992,TSN
2015-09-09,43.21,43.29,42.4,42.5,2662037,TSN
2015-09-10,42.51,43.155,41.95,42.85,3090776,TSN
2015-09-11,42.61,43.41,42.39,43.37,3507422,TSN
2015-09-14,43.3,43.55,43.02,43.3,3347977,TSN
2015-09-15,43.34,43.79,43.19,43.73,4637846,TSN
2015-09-16,43.69,43.83,43.275,43.62,2859303,TSN
2015-09-17,43.55,44.14,43.44,43.68,3058148,TSN
2015-09-18,43.28,43.745,42.86,42.89,5823891,TSN
2015-09-21,43.23,43.27,42.465,42.66,3286339,TSN
2015-09-22,42.27,42.39,41.55,41.9,3626160,TSN
2015-09-23,42.0,42.23,41.6,42.15,4253604,TSN
2015-09-24,41.95,43.11,41.64,42.98,4219657,TSN
2015-09-25,43.27,43.64,43.1344,43.34,3710588,TSN
2015-09-28,43.07,43.19,41.6,41.83,3789313,TSN
2015-09-29,41.79,41.94,41.38,41.82,3530840,TSN
2015-09-30,42.35,43.2,42.28,43.1,4320966,TSN
2015-10-01,43.27,43.75,42.78,43.67,3897362,TSN
2015-10-02,43.49,44.44,43.15,44.39,3948097,TSN
2015-10-05,44.6,45.14,44.48,44.91,4197383,TSN
2015-10-06,44.9,45.03,44.32,44.58,3077163,TSN
2015-10-07,44.75,44.97,44.3,44.62,4059035,TSN
2015-10-08,44.61,46.04,44.45,45.99,5157755,TSN
2015-10-09,46.27,46.78,46.02,46.33,5533369,TSN
2015-10-12,46.42,47.22,46.4,47.05,3024089,TSN
2015-10-13,46.7,46.81,45.4,45.45,5732078,TSN
2015-10-14,45.46,45.59,43.82,44.29,5915600,TSN
2015-10-15,44.54,44.65,43.47,43.93,5754880,TSN
2015-10-16,44.16,45.35,43.95,45.3,4455506,TSN
2015-10-19,45.33,46.255,45.33,46.18,3563029,TSN
2015-10-20,46.07,46.28,45.82,46.09,1949351,TSN
2015-10-21,46.21,46.5,46.0,46.23,2354106,TSN
2015-10-22,46.38,47.45,46.18,47.18,3700683,TSN
2015-10-23,47.46,47.71,47.07,47.44,2826875,TSN
2015-10-26,46.5,46.5,44.74,45.1,9173066,TSN
2015-10-27,44.79,45.21,43.89,44.8,6336346,TSN
2015-10-28,44.77,45.19,44.3935,44.97,4078672,TSN
2015-10-29,44.84,45.05,43.83,43.85,4313462,TSN
2015-10-30,43.91,44.79,43.9,44.36,4356512,TSN
2015-11-02,44.46,44.895,43.96,44.78,3784755,TSN
2015-11-03,44.73,45.34,44.56,45.34,3580400,TSN
2015-11-04,45.62,46.39,44.95,45.15,2996281,TSN
2015-11-05,45.31,45.69,44.98,45.6,2786548,TSN
2015-11-06,45.49,45.64,44.83,45.5,2131005,TSN
2015-11-09,45.15,45.38,44.74,45.05,1916104,TSN
2015-11-10,44.99,45.38,44.79,45.24,2522268,TSN
2015-11-11,45.42,45.49,44.74,44.81,1770385,TSN
2015-11-12,44.58,44.59,43.405,43.61,3599442,TSN
2015-11-13,43.67,43.68,42.89,43.1,3416029,TSN
2015-11-16,42.97,44.25,42.9,44.19,2923042,TSN
2015-11-17,44.22,44.6,43.75,43.94,4230049,TSN
2015-11-18,44.05,45.19,43.95,45.1,4701410,TSN
2015-11-19,45.21,45.34,43.73,44.46,4451968,TSN
2015-11-20,44.44,44.76,43.43,43.65,5717582,TSN
2015-11-23,45.2,48.28,44.98,48.09,17778274,TSN
2015-11-24,48.19,49.74,48.1,49.09,14391473,TSN
2015-11-25,49.15,50.32,48.84,49.85,8465673,TSN
2015-11-27,49.94,50.66,49.72,50.55,3050096,TSN
2015-11-30,50.72,50.76,49.59,50.0,7046345,TSN
2015-12-01,50.22,50.78,50.045,50.65,5620464,TSN
2015-12-02,50.78,51.16,50.441,50.58,4963355,TSN
2015-12-03,50.75,51.835,50.75,51.48,9781017,TSN
2015-12-04,51.48,52.16,51.32,52.04,7697996,TSN
2015-12-07,51.51,51.995,51.18,51.8,7604941,TSN
2015-12-08,51.11,53.205,50.62,52.61,9807507,TSN
2015-12-09,52.32,53.06,52.11,53.01,8500670,TSN
2015-12-10,53.07,54.03,52.87,53.41,8403562,TSN
2015-12-11,52.8,53.75,52.37,52.52,4562310,TSN
2015-12-14,52.5,52.91,52.15,52.71,4491554,TSN
2015-12-15,53.17,54.0,53.07,53.95,4946671,TSN
2015-12-16,53.86,54.42,53.53,53.85,5686851,TSN
2015-12-17,53.64,53.67,52.46,52.88,4893430,TSN
2015-12-18,52.65,52.84,52.05,52.55,7370569,TSN
2015-12-21,52.97,53.34,52.6,53.17,3013846,TSN
2015-12-22,53.22,53.65,52.91,53.59,2725899,TSN
2015-12-23,53.81,54.0,53.655,53.8,2151633,TSN
2015-12-24,53.89,54.18,53.89,53.94,959376,TSN
2015-12-28,53.75,53.88,53.21,53.53,1515693,TSN
2015-12-29,53.75,54.05,53.52,53.9,1951861,TSN
2015-12-30,53.61,54.05,53.48,53.78,1534258,TSN
2015-12-31,53.49,53.785,53.31,53.33,2338836,TSN
2016-01-04,52.44,53.11,52.38,52.96,3567525,TSN
2016-01-05,52.29,52.43,51.0,52.3,5282937,TSN
2016-01-06,51.72,52.87,51.5,52.26,5437809,TSN
2016-01-07,51.52,52.43,51.43,52.17,4630977,TSN
2016-01-08,52.54,52.99,52.16,52.3,4583674,TSN
2016-01-11,52.49,53.145,52.28,52.72,4849262,TSN
2016-01-12,52.66,53.71,52.55,53.58,3186859,TSN
2016-01-13,53.67,53.95,52.87,53.12,4059766,TSN
2016-01-14,53.05,53.17,52.4798,52.91,4039614,TSN
2016-01-15,51.81,52.64,49.99,51.49,9782077,TSN
2016-01-19,51.52,52.09,49.32,49.68,6833275,TSN
2016-01-20,48.65,50.36,48.52,49.96,6549253,TSN
2016-01-21,50.0,51.29,49.67,51.01,5607689,TSN
2016-01-22,51.56,51.73,50.77,51.22,3328851,TSN
2016-01-25,51.22,51.96,50.99,51.29,4868250,TSN
2016-01-26,51.29,52.5,51.28,52.5,3697572,TSN
2016-01-27,52.5,52.72,51.6,51.86,2879077,TSN
2016-01-28,52.24,52.86,51.49,52.59,3433638,TSN
2016-01-29,52.82,53.66,52.625,53.36,3971914,TSN
2016-02-01,53.45,54.59,53.22,54.31,5194577,TSN
2016-02-02,54.0,54.07,52.92,53.0,5111207,TSN
2016-02-03,53.3,53.56,51.84,52.92,4065203,TSN
2016-02-04,52.71,53.2324,51.73,51.95,4998250,TSN
2016-02-05,56.0,58.9499,55.83,57.1,16168229,TSN
2016-02-08,57.1,60.32,57.1,60.16,11043997,TSN
2016-02-09,59.65,61.0,59.56,60.85,6420312,TSN
2016-02-10,61.07,62.088,60.77,61.58,7074690,TSN
2016-02-11,61.11,61.5,59.77,60.05,5306734,TSN
2016-02-12,60.25,60.325,59.29,60.17,5759213,TSN
2016-02-16,61.19,62.213,60.9,61.81,8427159,TSN
2016-02-17,62.69,63.08,62.23,62.41,5833259,TSN
2016-02-18,62.56,63.34,62.01,62.96,5005597,TSN
2016-02-19,62.96,63.6,61.9,62.97,4760616,TSN
2016-02-22,63.09,64.11,63.04,64.1,4658871,TSN
2016-02-23,64.02,65.03,63.78,64.79,6790362,TSN
2016-02-24,64.5,65.42,64.41,65.38,3876767,TSN
2016-02-25,65.57,66.67,65.22,66.49,3902412,TSN
2016-02-26,66.01,66.33,65.1,65.17,3214383,TSN
2016-02-29,65.0,65.72,64.73,64.75,3535063,TSN
2016-03-01,65.1,65.905,64.98,65.58,2941362,TSN
2016-03-02,65.4,65.79,64.6301,65.79,3341026,TSN
2016-03-03,66.0,66.09,65.37,66.02,2970263,TSN
2016-03-04,65.36,65.52,64.38,64.96,4212479,TSN
2016-03-07,64.71,65.95,64.39,65.69,3108962,TSN
2016-03-08,65.5,66.14,65.13,65.44,3586851,TSN
2016-03-09,65.68,66.82,65.47,66.08,4538882,TSN
2016-03-10,66.17,66.78,66.05,66.64,4625127,TSN
2016-03-11,67.14,67.71,66.59,67.69,3790776,TSN
2016-03-14,67.26,67.62,66.985,67.22,2704514,TSN
2016-03-15,66.98,67.2,66.64,66.66,2320591,TSN
2016-03-16,66.64,67.27,65.88,67.05,2466335,TSN
2016-03-17,67.35,67.73,67.095,67.21,2443936,TSN
2016-03-18,67.2,67.6,66.625,67.18,3754467,TSN
2016-03-21,66.69,66.88,66.32,66.76,3366347,TSN
2016-03-22,66.71,67.22,66.11,66.69,2592984,TSN
2016-03-23,66.86,67.615,66.38,67.44,2635149,TSN
2016-03-24,66.94,67.46,66.49,66.89,1844202,TSN
2016-03-28,66.88,67.63,66.86,67.48,1577945,TSN
2016-03-29,67.56,68.1,67.29,67.7,2465947,TSN
2016-03-30,67.96,68.14,66.77,67.56,2326440,TSN
2016-03-31,67.64,67.67,66.61,66.66,3091084,TSN
2016-04-01,66.6,68.165,66.5,68.09,2601085,TSN
2016-04-04,68.05,68.3,67.205,67.77,2074084,TSN
2016-04-05,67.7,67.78,66.9499,67.44,3248966,TSN
2016-04-06,67.4,68.04,66.99,68.04,2098604,TSN
2016-04-07,67.78,68.23,67.54,67.84,2031258,TSN
2016-04-08,67.72,68.16,67.49,68.11,1795310,TSN
2016-04-11,67.94,68.84,67.42,67.44,2244083,TSN
2016-04-12,67.61,68.82,67.37,68.37,2506708,TSN
2016-04-13,68.3,68.385,65.56,65.63,3853912,TSN
2016-04-14,65.52,65.63,64.1801,64.66,3470177,TSN
2016-04-15,64.6,65.72,64.34,65.33,4266748,TSN
2016-04-18,65.06,65.91,64.87,65.79,2359853,TSN
2016-04-19,66.09,66.25,65.16,65.32,1880211,TSN
2016-04-20,65.17,65.56,63.5,63.67,4101307,TSN
2016-04-21,63.53,63.845,62.3,62.94,5211279,TSN
2016-04-22,63.03,63.37,62.53,63.07,3647232,TSN
2016-04-25,63.18,64.63,63.0,64.08,3579764,TSN
2016-04-26,64.19,65.074,64.07,64.68,3382521,TSN
2016-04-27,64.78,65.79,64.75,65.33,2124580,TSN
2016-04-28,65.01,66.57,64.92,65.52,2815307,TSN
2016-04-29,65.29,66.09,65.03,65.82,2644362,TSN
2016-05-02,65.99,67.15,65.82,66.67,3397144,TSN
2016-05-03,66.72,67.1,66.16,66.36,2870302,TSN
2016-05-04,66.04,67.1025,65.77,66.69,1995873,TSN
2016-05-05,66.71,67.08,66.32,66.38,2437947,TSN
2016-05-06,66.14,67.34,66.08,67.25,4532241,TSN
2016-05-09,69.55,70.44,67.785,68.24,5998117,TSN
2016-05-10,68.87,69.28,67.9,69.27,3998977,TSN
2016-05-11,69.24,69.72,68.31,68.48,3254971,TSN
2016-05-12,68.35,68.94,67.63,68.65,2850278,TSN
2016-05-13,68.77,69.88,68.37,68.75,2933846,TSN
2016-05-16,68.72,69.18,68.31,68.35,3230718,TSN
2016-05-17,68.07,68.58,66.19,66.5,3051340,TSN
2016-05-18,66.24,66.5,64.946,65.59,4059133,TSN
2016-05-19,65.0,65.6319,64.59,65.02,4208734,TSN
2016-05-20,65.35,65.47,64.38,64.71,2915278,TSN
2016-05-23,64.81,65.5,64.69,64.98,3992043,TSN
2016-05-24,65.01,65.47,64.66,65.1,2781672,TSN
2016-05-25,65.22,65.35,64.54,64.78,3469568,TSN
2016-05-26,64.84,65.46,64.65,65.15,2326548,TSN
2016-05-27,65.2,65.6,64.61,65.07,3277144,TSN
2016-05-31,65.24,65.48,63.61,63.78,5934198,TSN
2016-06-01,63.97,64.98,63.73,64.31,3272645,TSN
2016-06-02,64.4,64.4,62.49,62.6,4063045,TSN
2016-06-03,62.65,63.43,61.66,63.21,4301105,TSN
2016-06-06,61.3,62.34,60.32,60.88,6285208,TSN
2016-06-07,60.97,61.83,60.72,60.84,4083134,TSN
2016-06-08,60.87,61.0,59.51,59.76,5841146,TSN
2016-06-09,59.83,61.53,59.63,61.28,5104934,TSN
2016-06-10,61.08,61.38,60.27,60.57,3836902,TSN
2016-06-13,60.28,60.82,59.45,59.93,3454461,TSN
2016-06-14,60.04,60.84,59.88,60.29,3605531,TSN
2016-06-15,60.32,60.76,60.02,60.36,2445990,TSN
2016-06-16,60.36,61.51,60.19,61.49,3951773,TSN
2016-06-17,61.31,61.48,60.715,61.22,4925620,TSN
2016-06-20,61.52,62.06,61.28,61.29,2757603,TSN
2016-06-21,61.5,62.56,61.5,62.18,3398216,TSN
2016-06-22,62.35,62.87,62.21,62.68,3669960,TSN
2016-06-23,63.02,63.37,62.7,63.36,3180650,TSN
2016-06-24,62.2,64.81,62.01,63.57,6870802,TSN
2016-06-27,63.19,65.47,63.06,65.24,5015337,TSN
2016-06-28,64.78,65.15,63.38,64.2,4005131,TSN
2016-06-29,64.59,64.64,63.16,64.23,3261455,TSN
2016-06-30,64.31,66.81,64.24,66.79,4877715,TSN
2016-07-01,66.62,67.05,65.935,66.02,2565383,TSN
2016-07-05,66.04,66.995,65.825,66.69,3318366,TSN
2016-07-06,66.95,68.1,66.8,67.66,4517292,TSN
2016-07-07,68.0,68.0,67.23,67.66,2801783,TSN
2016-07-08,67.82,68.9598,67.56,68.92,2405871,TSN
2016-07-11,68.77,69.21,68.27,68.47,2028267,TSN
2016-07-12,68.5,68.96,68.28,68.66,1885564,TSN
2016-07-13,68.15,69.34,67.38,69.21,2799514,TSN
2016-07-14,68.92,69.985,68.615,69.85,2177847,TSN
2016-07-15,70.0,70.07,69.54,69.57,2142418,TSN
2016-07-18,69.57,70.65,69.49,69.89,2550286,TSN
2016-07-19,69.99,71.16,69.76,71.08,3198182,TSN
2016-07-20,71.03,71.14,70.47,70.67,2767627,TSN
2016-07-21,70.7,71.16,70.53,71.13,2030081,TSN
2016-07-22,71.27,72.61,71.17,72.39,2838397,TSN
2016-07-25,72.25,73.47,72.22,73.31,2590410,TSN
2016-07-26,73.5,73.78,72.67,72.8,2377987,TSN
2016-07-27,72.52,72.87,72.04,72.16,2869545,TSN
2016-07-28,72.12,73.39,71.92,73.05,2634152,TSN
2016-07-29,73.14,73.985,73.02,73.6,2214748,TSN
2016-08-01,73.71,74.45,73.69,74.28,2553053,TSN
2016-08-02,74.28,74.855,73.41,73.48,2372461,TSN
2016-08-03,73.64,73.64,72.76,72.97,2298804,TSN
2016-08-04,73.3,73.88,73.0,73.56,2789743,TSN
2016-08-05,73.65,73.82,72.89,73.64,2948578,TSN
2016-08-08,74.87,75.46,72.6008,74.07,4923779,TSN
2016-08-09,74.28,75.44,74.0,74.47,2664402,TSN
2016-08-10,74.4,75.0,74.295,74.64,1446631,TSN
2016-08-11,74.86,74.95,74.14,74.57,2279190,TSN
2016-08-12,74.66,75.55,74.47,75.37,1863336,TSN
2016-08-15,75.0,75.29,74.55,75.09,2047228,TSN
2016-08-16,74.96,75.08,74.23,74.25,2267754,TSN
2016-08-17,74.22,74.5,73.83,74.38,2720873,TSN
2016-08-18,74.58,75.24,74.29,75.03,2192856,TSN
2016-08-19,74.9,74.97,74.51,74.88,2225307,TSN
2016-08-22,75.22,75.63,74.9,75.6,1691705,TSN
2016-08-23,75.46,75.62,74.94,75.22,2053815,TSN
2016-08-24,75.36,75.43,74.8,75.0,1438368,TSN
2016-08-25,75.01,76.23,75.0,75.47,2385069,TSN
2016-08-26,75.96,75.96,75.03,75.09,1847748,TSN
2016-08-29,75.06,76.15,75.02,76.04,2157087,TSN
2016-08-30,75.37,75.76,75.11,75.43,1677560,TSN
2016-08-31,75.23,75.69,74.98,75.57,1775595,TSN
2016-09-01,75.58,75.6,74.87,75.48,1871579,TSN
2016-09-02,75.54,76.91,75.54,76.44,2309360,TSN
2016-09-06,76.63,77.05,75.23,76.08,2999886,TSN
2016-09-07,75.72,75.95,74.66,75.28,2403748,TSN
2016-09-08,75.02,75.14,74.51,74.7,2067031,TSN
2016-09-09,74.2,74.2,72.26,72.26,2882061,TSN
2016-09-12,72.38,73.97,72.34,73.83,2987342,TSN
2016-09-13,73.7,74.18,73.28,73.37,2238525,TSN
2016-09-14,73.52,73.8,72.88,73.1,2633856,TSN
2016-09-15,72.99,73.71,72.5,73.6,2161586,TSN
2016-09-16,73.38,73.71,72.93,73.25,8192644,TSN
2016-09-19,73.91,74.81,73.48,74.23,2876806,TSN
2016-09-20,74.59,75.0,74.39,74.56,2292332,TSN
2016-09-21,74.46,75.87,74.44,75.69,2126882,TSN
2016-09-22,75.97,76.81,75.81,76.76,2245688,TSN
2016-09-23,76.66,76.93,76.24,76.26,2175176,TSN
2016-09-26,76.2,76.28,75.65,75.88,1885968,TSN
2016-09-27,75.91,76.14,75.37,75.72,1986285,TSN
2016-09-28,75.71,76.095,75.51,76.02,1873018,TSN
2016-09-29,76.17,76.38,74.75,74.83,3208591,TSN
2016-09-30,75.2,75.55,74.42,74.67,2591242,TSN
2016-10-03,74.58,75.235,74.08,75.1,2193614,TSN
2016-10-04,75.13,75.33,73.6,73.67,2702397,TSN
2016-10-05,73.8,74.09,73.03,73.77,3206395,TSN
2016-10-06,73.71,74.65,73.57,74.38,1979373,TSN
2016-10-07,70.48,70.77,65.85,67.75,19872467,TSN
2016-10-10,69.0,70.8,68.6,70.5,5460472,TSN
2016-10-11,70.95,71.9649,70.7524,71.38,3849492,TSN
2016-10-12,71.38,71.76,70.81,71.56,2265279,TSN
2016-10-13,71.52,72.515,71.2,72.03,2904613,TSN
2016-10-14,72.15,72.875,71.58,71.58,2250556,TSN
2016-10-17,71.7,72.27,71.46,71.55,1767922,TSN
2016-10-18,72.1,72.36,71.54,71.56,1691368,TSN
2016-10-19,71.97,71.97,70.29,70.47,3589984,TSN
2016-10-20,70.55,71.115,69.55,69.81,2625915,TSN
2016-10-21,69.44,70.1449,69.17,69.54,2679949,TSN
2016-10-24,69.95,70.2689,69.5,69.83,2958095,TSN
2016-10-25,69.64,69.96,69.0,69.04,2755812,TSN
2016-10-26,69.05,69.32,68.55,68.67,1872177,TSN
2016-10-27,68.61,69.41,67.8955,68.91,2528575,TSN
2016-10-28,68.95,70.09,68.92,69.74,2150109,TSN
2016-10-31,69.89,70.89,69.6,70.85,2468044,TSN
2016-11-01,70.53,71.62,70.51,71.09,3036053,TSN
2016-11-02,71.16,71.26,70.28,70.31,2261420,TSN
2016-11-03,70.49,70.64,69.89,69.97,1805683,TSN
2016-11-04,70.05,70.19,66.56,67.18,5402947,TSN
2016-11-07,67.82,69.46,67.51,69.39,3386638,TSN
2016-11-08,69.41,71.14,69.23,70.3,2727107,TSN
2016-11-09,68.7,69.93,66.41,69.52,4854626,TSN
2016-11-10,69.6,70.01,66.01,66.24,3945209,TSN
2016-11-11,66.19,67.1625,65.21,66.54,3898449,TSN
2016-11-14,66.73,69.06,66.38,68.48,2931597,TSN
2016-11-15,68.74,69.655,68.26,68.8,3187410,TSN
2016-11-16,68.81,69.8424,68.645,69.02,2241801,TSN
2016-11-17,68.57,68.57,64.37,66.7,6172138,TSN
2016-11-18,66.44,68.18,66.34,67.36,3917491,TSN
2016-11-21,56.52,58.25,55.72,57.6,30092075,TSN
2016-11-22,57.97,59.93,57.1,58.96,12523822,TSN
2016-11-23,58.78,59.53,58.03,58.66,6833984,TSN
2016-11-25,58.74,59.69,58.74,59.65,2783869,TSN
2016-11-28,59.49,59.737,58.13,58.34,5531588,TSN
2016-11-29,58.28,59.75,58.1801,58.96,5667581,TSN
2016-11-30,59.28,59.28,56.8,56.81,6788528,TSN
2016-12-01,56.81,57.18,55.94,56.17,4595214,TSN
2016-12-02,56.86,57.24,56.4,57.05,3617929,TSN
2016-12-05,57.01,57.96,56.84,57.27,4349569,TSN
2016-12-06,57.23,57.865,56.95,57.39,3809120,TSN
2016-12-07,57.58,59.05,57.05,58.82,4464179,TSN
2016-12-08,59.0,61.77,58.88,61.59,7665313,TSN
2016-12-09,61.56,61.94,60.55,61.92,4484043,TSN
2016-12-12,62.01,63.33,61.83,62.15,3714599,TSN
2016-12-13,61.65,63.71,61.65,62.74,3629313,TSN
2016-12-14,63.02,63.79,61.86,62.14,3056416,TSN
2016-12-15,62.32,62.645,60.78,62.4,2902032,TSN
2016-12-16,62.44,62.97,61.55,62.44,6648659,TSN
2016-12-19,62.31,62.44,61.52,62.33,2195217,TSN
2016-12-20,62.06,62.28,61.34,61.9,3150064,TSN
2016-12-21,61.7,63.1,61.7,61.97,2213859,TSN
2016-12-22,62.09,62.78,61.355,61.74,2729502,TSN
2016-12-23,61.95,62.63,61.55,62.55,1581900,TSN
2016-12-27,62.47,63.0,61.81,62.44,1331645,TSN
2016-12-28,62.43,62.43,61.47,61.65,1302805,TSN
2016-12-29,61.96,62.31,61.6945,62.15,1094812,TSN
2016-12-30,62.18,62.19,61.34,61.68,1792891,TSN
2017-01-03,62.48,63.34,61.88,62.58,4199529,TSN
2017-01-04,62.75,63.6201,62.61,63.47,2615336,TSN
2017-01-05,63.51,64.0,62.89,63.8,2474537,TSN
2017-01-06,63.64,63.77,63.12,63.32,2726430,TSN
2017-01-09,63.12,63.15,61.715,62.65,3964066,TSN
2017-01-10,62.55,62.56,61.08,61.21,3908332,TSN
2017-01-11,61.35,61.77,61.0,61.46,2438036,TSN
2017-01-12,61.68,61.85,61.11,61.69,2158805,TSN
2017-01-13,61.67,62.12,61.5972,61.99,1466583,TSN
2017-01-17,61.95,62.56,61.77,62.32,1935245,TSN
2017-01-18,62.53,62.93,62.21,62.74,1908737,TSN
2017-01-19,62.61,62.79,61.84,62.34,2174999,TSN
2017-01-20,62.66,63.076,61.8703,62.57,2192239,TSN
2017-01-23,62.5,62.5,61.54,61.75,1651351,TSN
2017-01-24,61.92,62.51,61.557,62.36,1949627,TSN
2017-01-25,62.51,62.83,62.31,62.63,1845126,TSN
2017-01-26,62.65,62.66,61.67,61.71,2172518,TSN
2017-01-27,61.72,62.8,61.48,62.77,1325454,TSN
2017-01-30,62.57,62.82,62.05,62.57,1795245,TSN
2017-01-31,62.62,62.99,62.21,62.79,2315381,TSN
2017-02-01,62.56,64.54,62.28,64.3,2790504,TSN
2017-02-02,64.3,65.545,64.02,65.18,3505013,TSN
2017-02-03,65.54,66.09,64.94,65.39,4047146,TSN
2017-02-06,67.0,67.14,62.1,63.13,9131210,TSN
2017-02-07,63.41,66.28,63.15,64.65,6439992,TSN
2017-02-08,64.58,65.21,64.44,65.05,3491642,TSN
2017-02-09,64.78,65.94,64.74,65.39,2735953,TSN
2017-02-10,65.48,65.4897,64.75,65.06,2686406,TSN
2017-02-13,65.28,65.47,65.0,65.3,1748498,TSN
2017-02-14,65.0,65.46,64.69,65.0,2001742,TSN
2017-02-15,65.01,65.43,64.81,65.33,2342923,TSN
2017-02-16,65.24,65.36,63.85,64.9,3814992,TSN
2017-02-17,64.71,65.4,64.28,65.26,2850572,TSN
2017-02-21,65.37,65.87,63.16,63.31,6414478,TSN
2017-02-22,63.35,64.01,62.64,63.22,4538115,TSN
2017-02-23,63.26,63.59,62.49,62.82,2389492,TSN
2017-02-24,62.44,63.25,62.12,62.68,2895588,TSN
2017-02-27,62.63,62.82,62.02,62.36,2888637,TSN
2017-02-28,62.2,62.9297,62.16,62.56,2875241,TSN
2017-03-01,62.63,64.32,62.6,64.2,3967027,TSN
2017-03-02,64.36,64.36,63.03,63.1,2810005,TSN
2017-03-03,63.08,63.64,62.71,63.6,2265389,TSN
2017-03-06,61.7,62.3,61.01,61.99,4862001,TSN
2017-03-07,61.84,62.56,61.76,61.89,3232609,TSN
2017-03-08,62.02,62.8,61.7,61.92,2702435,TSN
2017-03-09,62.14,62.39,61.94,62.29,1495896,TSN
2017-03-10,62.39,63.66,62.39,63.55,2478460,TSN
2017-03-13,63.69,63.93,63.27,63.6,3591857,TSN
2017-03-14,63.61,63.73,62.25,62.67,2060754,TSN
2017-03-15,62.89,63.46,62.31,63.1,2005224,TSN
2017-03-16,62.9,62.9,61.21,62.0,4253602,TSN
2017-03-17,62.06,62.28,61.62,61.84,4124965,TSN
2017-03-20,61.84,62.475,61.55,62.36,2123989,TSN
2017-03-21,62.29,62.34,61.56,62.26,2470302,TSN
2017-03-22,62.27,62.82,61.69,62.72,1999946,TSN
2017-03-23,62.51,63.05,62.23,62.33,1695877,TSN
2017-03-24,62.51,62.79,62.31,62.57,1664179,TSN
2017-03-27,62.09,62.87,61.73,61.84,1892052,TSN
2017-03-28,61.73,61.98,61.2599,61.82,2129733,TSN
2017-03-29,61.88,62.21,61.611,61.88,1699448,TSN
2017-03-30,61.87,62.0699,61.585,61.64,1557008,TSN
2017-03-31,61.63,62.1,61.575,61.71,2473859,TSN
2017-04-03,61.96,62.35,61.695,61.98,1562077,TSN
2017-04-04,61.93,62.11,61.5,62.07,2837140,TSN
2017-04-05,62.08,62.59,61.72,61.95,2159192,TSN
2017-04-06,61.91,62.73,61.78,62.62,2277260,TSN
2017-04-07,62.6,62.71,62.07,62.16,2473612,TSN
2017-04-10,62.26,62.88,62.02,62.65,1726289,TSN
2017-04-11,62.47,62.86,62.37,62.86,1643997,TSN
2017-04-12,62.67,64.39,62.54,64.26,3886834,TSN
2017-04-13,64.38,64.44,63.44,63.47,2100238,TSN
2017-04-17,63.64,64.81,63.4,64.46,2509606,TSN
2017-04-18,64.41,65.6,64.21,65.24,4011303,TSN
2017-04-19,65.19,65.34,64.55,64.63,2171132,TSN
2017-04-20,64.67,65.45,64.6,65.04,2431556,TSN
2017-04-21,65.14,65.52,64.68,65.14,3073440,TSN
2017-04-24,65.66,65.78,64.93,65.39,2436704,TSN
2017-04-25,66.44,66.87,64.79,65.13,4976512,TSN
2017-04-26,65.12,65.145,64.47,64.53,2108662,TSN
2017-04-27,64.66,65.08,64.43,64.61,1492440,TSN
2017-04-28,64.36,64.55,64.01,64.26,2511742,TSN
2017-05-01,64.51,64.53,63.8,63.87,1702214,TSN
2017-05-02,64.01,64.06,62.97,63.22,1847441,TSN
2017-05-03,63.41,63.41,62.36,62.65,1984812,TSN
2017-05-04,62.67,63.21,62.29,62.97,2115904,TSN
2017-05-05,63.15,63.68,63.06,63.33,2772790,TSN
2017-05-08,62.01,62.01,59.1,59.48,10076481,TSN
2017-05-09,59.51,59.58,57.81,57.88,5751886,TSN
2017-05-10,58.0,58.17,57.56,58.04,4429653,TSN
2017-05-11,57.87,58.2,57.46,58.05,3557933,TSN
2017-05-12,58.76,59.0,58.01,58.24,2759604,TSN
2017-05-15,58.22,58.25,57.77,58.07,2485315,TSN
2017-05-16,58.13,58.24,57.65,57.85,2913449,TSN
2017-05-17,57.67,58.25,57.59,58.02,2463771,TSN
2017-05-18,57.88,58.1893,57.44,57.83,3400144,TSN
2017-05-19,57.88,58.59,57.62,58.56,2334014,TSN
2017-05-22,58.58,58.81,58.26,58.44,2378884,TSN
2017-05-23,58.54,58.61,58.01,58.42,3218696,TSN
2017-05-24,58.23,58.66,58.18,58.43,1681658,TSN
2017-05-25,58.49,58.73,57.82,58.1,1943911,TSN
2017-05-26,58.1,58.67,57.931,58.34,1712420,TSN
2017-05-30,58.11,58.27,57.51,57.94,2120449,TSN
2017-05-31,58.03,58.08,57.26,57.34,3546234,TSN
2017-06-01,57.52,58.57,57.2,58.48,3088568,TSN
2017-06-02,58.41,58.95,57.7,57.89,2731863,TSN
2017-06-05,57.9,58.39,57.7,58.27,1948810,TSN
2017-06-06,58.46,59.66,58.27,59.37,2970967,TSN
2017-06-07,59.24,60.61,59.13,60.47,3412816,TSN
2017-06-08,60.66,61.57,60.36,60.52,3822816,TSN
2017-06-09,60.52,61.36,60.23,60.75,2296803,TSN
2017-06-12,61.11,61.99,61.03,61.27,2975733,TSN
2017-06-13,61.86,62.49,61.25,62.38,2340099,TSN
2017-06-14,62.6,63.03,62.12,62.51,2469708,TSN
2017-06-15,62.44,62.73,61.875,61.96,2732382,TSN
2017-06-16,61.85,61.93,60.53,61.61,4269108,TSN
2017-06-19,61.61,61.66,60.62,61.56,1913332,TSN
2017-06-20,61.61,62.18,61.33,61.39,1877844,TSN
2017-06-21,61.43,61.62,60.96,61.38,1408585,TSN
2017-06-22,61.47,62.0,60.94,61.72,2510629,TSN
2017-06-23,61.6,63.14,61.6,62.79,7281390,TSN
2017-06-26,63.28,63.79,62.41,62.76,3241529,TSN
2017-06-27,62.48,62.64,61.53,61.7,2162552,TSN
2017-06-28,61.97,62.36,61.54,61.57,2345085,TSN
2017-06-29,61.65,62.15,61.2801,61.57,2960606,TSN
2017-06-30,61.7,62.92,61.7,62.63,2835518,TSN
2017-07-03,62.75,63.13,62.16,62.58,1584406,TSN
2017-07-05,62.67,62.81,61.3,61.57,2505300,TSN
2017-07-06,61.45,61.67,60.19,60.21,2578280,TSN
2017-07-07,60.4,60.63,60.02,60.22,2563467,TSN
2017-07-10,60.2,60.44,59.08,59.28,3529614,TSN
2017-07-11,59.26,59.625,58.36,58.58,4924046,TSN
2017-07-12,58.85,59.96,58.845,59.92,2799418,TSN
2017-07-13,59.94,60.94,59.87,60.89,2693908,TSN
2017-07-14,61.04,61.59,61.04,61.39,2476907,TSN
2017-07-17,61.4,61.91,61.25,61.67,1799856,TSN
2017-07-18,61.27,61.32,60.58,60.84,1671296,TSN
2017-07-19,60.94,61.25,60.4802,61.13,2261941,TSN
2017-07-20,61.13,61.37,60.71,60.93,3533737,TSN
2017-07-21,60.84,61.9,60.81,61.88,1747119,TSN
2017-07-24,61.89,62.22,61.47,61.61,1222579,TSN
2017-07-25,61.96,62.9101,61.595,62.72,1878225,TSN
2017-07-26,62.93,63.8,62.75,63.03,1341984,TSN
2017-07-27,62.98,63.575,62.77,63.36,1633046,TSN
2017-07-28,63.32,63.475,62.84,63.0,1012162,TSN
2017-07-31,63.1,63.43,62.95,63.36,1610439,TSN
2017-08-01,63.53,63.65,62.62,62.9,1987723,TSN
2017-08-02,62.8,63.69,62.22,63.63,1935030,TSN
2017-08-03,63.7,64.4,63.22,63.24,2486924,TSN
2017-08-04,63.47,63.69,63.03,63.3,2818664,TSN
2017-08-07,65.77,67.73,65.42,66.9,7091692,TSN
2017-08-08,66.61,66.865,65.01,65.02,6011536,TSN
2017-08-09,64.74,65.17,63.93,64.66,3666071,TSN
2017-08-10,64.27,65.26,63.78,64.87,3295286,TSN
2017-08-11,64.99,66.17,64.74,65.55,2783319,TSN
2017-08-14,65.87,66.57,65.83,65.85,2568636,TSN
2017-08-15,66.05,66.25,65.44,65.96,2457275,TSN
2017-08-16,66.0,66.41,65.57,65.65,2604679,TSN
2017-08-17,65.58,65.97,64.89,64.9,2221892,TSN
2017-08-18,64.96,65.26,64.61,65.14,2465295,TSN
2017-08-21,65.16,65.45,64.93,65.11,1579462,TSN
2017-08-22,65.08,65.405,64.2,64.95,2734481,TSN
2017-08-23,64.91,65.21,64.43,64.56,2612291,TSN
2017-08-24,64.47,64.67,63.81,63.86,2519886,TSN
2017-08-25,64.28,64.68,63.245,63.25,2691718,TSN
2017-08-28,63.26,63.4,62.36,62.55,2425122,TSN
2017-08-29,62.59,62.86,62.01,62.18,2287820,TSN
2017-08-30,61.97,62.56,61.97,62.49,1987886,TSN
2017-08-31,62.3,63.6,62.3,63.3,3244449,TSN
2017-09-01,63.53,64.56,63.3,64.53,2893900,TSN
2017-09-05,64.5,65.3,64.29,64.47,2528108,TSN
2017-09-06,64.57,65.3,64.15,64.95,2949890,TSN
2017-09-07,64.92,65.78,64.43,64.65,3265215,TSN
2017-09-08,64.61,65.5,64.295,65.39,2334077,TSN
2017-09-11,65.5,65.8,65.12,65.5,1789180,TSN
2017-09-12,65.54,66.0,64.84,65.82,1606816,TSN
2017-09-13,65.82,66.04,65.17,65.95,1790942,TSN
2017-09-14,65.94,66.365,65.66,66.32,3238599,TSN
2017-09-15,66.31,67.19,66.03,66.87,3695190,TSN
2017-09-18,66.96,67.53,66.5,67.41,2684058,TSN
2017-09-19,67.41,67.41,66.16,66.21,1735050,TSN
2017-09-20,65.9,66.01,65.28,65.78,2303539,TSN
2017-09-21,65.84,66.035,65.1,65.33,1170373,TSN
2017-09-22,65.53,66.36,65.28,65.41,1454754,TSN
2017-09-25,65.44,65.92,65.39,65.65,1515110,TSN
2017-09-26,65.63,66.7645,65.27,65.83,1627833,TSN
2017-09-27,65.91,66.35,65.14,66.18,1785830,TSN
2017-09-28,66.08,66.21,65.13,65.45,2807744,TSN
2017-09-29,69.0,70.8,68.67,70.45,6400952,TSN
2017-10-02,70.9,71.8,70.5,70.99,3423420,TSN
2017-10-03,71.33,71.99,71.14,71.34,2077882,TSN
2017-10-04,71.2,72.1,70.83,71.64,2364665,TSN
2017-10-05,71.88,72.22,70.95,71.07,1969922,TSN
2017-10-06,71.31,71.34,70.41,70.66,1853179,TSN
2017-10-09,70.8,71.26,70.59,70.64,1762113,TSN
2017-10-10,70.96,71.34,70.02,70.11,1939722,TSN
2017-10-11,70.13,70.54,69.795,70.04,1639783,TSN
2017-10-12,70.04,70.98,69.9,70.8,2695462,TSN
2017-10-13,70.95,70.95,70.17,70.21,1145275,TSN
2017-10-16,70.05,70.6,69.96,70.55,1421600,TSN
2017-10-17,70.32,70.96,70.3,70.94,1655176,TSN
2017-10-18,71.0,71.96,70.4,71.55,2226265,TSN
2017-10-19,71.52,71.595,70.87,71.41,1388605,TSN
2017-10-20,71.61,71.81,71.39,71.54,1598928,TSN
2017-10-23,71.62,71.825,71.28,71.52,1333857,TSN
2017-10-24,71.55,72.18,70.69,71.16,1611483,TSN
2017-10-25,70.69,71.14,69.95,71.08,1786533,TSN
2017-10-26,71.21,71.58,70.92,71.3,1586737,TSN
2017-10-27,71.38,71.74,70.78,71.04,1509864,TSN
2017-10-30,71.15,71.905,71.06,71.47,1712626,TSN
2017-10-31,72.33,73.16,72.26,72.91,2199034,TSN
2017-11-01,73.16,73.66,73.07,73.31,1939458,TSN
2017-11-02,73.33,73.64,72.56,73.15,1830472,TSN
2017-11-03,72.86,73.36,72.55,72.8,2717750,TSN
2017-11-06,72.64,72.85,71.55,72.18,1434260,TSN
2017-11-07,72.22,73.17,71.8,73.09,1736569,TSN
2017-11-08,73.43,74.04,73.17,74.0,2426657,TSN
2017-11-09,73.64,74.02,73.01,73.82,2098868,TSN
2017-11-10,73.65,74.3,73.65,74.14,2643209,TSN
2017-11-13,74.56,75.8253,73.18,75.59,5475281,TSN
2017-11-14,75.65,76.62,75.61,76.07,2867243,TSN
2017-11-15,76.32,76.94,75.75,76.21,3170852,TSN
2017-11-16,76.53,77.74,75.91,77.26,2567608,TSN
2017-11-17,76.83,78.03,76.75,77.97,2258641,TSN
2017-11-20,77.97,79.27,77.9,78.96,2640688,TSN
2017-11-21,78.9,79.66,78.7,79.06,2087844,TSN
2017-11-22,79.16,79.79,78.88,79.63,1703944,TSN
2017-11-24,79.87,80.61,79.64,80.47,1104475,TSN
2017-11-27,80.535,81.315,80.22,81.24,2948679,TSN
2017-11-28,81.07,81.5,80.74,81.15,3029524,TSN
2017-11-29,81.19,82.63,81.18,82.02,2578096,TSN
2017-11-30,81.88,82.84,81.73,82.25,3938566,TSN
2017-12-01,82.29,82.46,81.15,82.39,2763655,TSN
2017-12-04,82.94,84.65,82.91,83.56,3545376,TSN
2017-12-05,83.84,84.1085,83.12,83.35,2469218,TSN
2017-12-06,83.25,83.85,82.81,83.29,1937787,TSN
2017-12-07,83.08,83.56,82.48,82.82,2152475,TSN
2017-12-08,82.81,83.76,82.6,83.62,1807124,TSN
2017-12-11,83.81,83.83,81.84,82.6,3136192,TSN
2017-12-12,82.86,83.079,82.22,82.67,1825079,TSN
2017-12-13,82.53,82.95,82.1,82.7,2232955,TSN
2017-12-14,81.68,82.49,80.64,80.71,3016984,TSN
2017-12-15,80.99,81.6,80.055,81.28,4961771,TSN
2017-12-18,81.69,83.03,81.48,82.85,2478073,TSN
2017-12-19,82.63,82.86,81.38,81.46,2624466,TSN
2017-12-20,81.44,81.7442,80.87,81.33,2124869,TSN
2017-12-21,81.645,82.11,81.11,81.16,1161991,TSN
2017-12-22,81.35,81.35,80.56,80.62,2485885,TSN
2017-12-26,80.585,81.75,80.585,81.73,1252027,TSN
2017-12-27,81.98,82.43,81.36,81.48,1000125,TSN
2017-12-28,81.5,82.11,81.3,81.55,834948,TSN
2017-12-29,81.63,81.735,81.07,81.07,783219,TSN
2018-01-02,81.12,81.12,80.21,80.62,1573729,TSN
2018-01-03,80.6,80.98,79.27,79.71,2403191,TSN
2018-01-04,79.74,80.79,79.4733,80.22,2848171,TSN
2018-01-05,80.7,80.905,80.17,80.83,2079863,TSN
2018-01-08,80.9,81.97,80.83,81.71,1472117,TSN
2018-01-09,81.7,82.51,81.61,82.26,1755440,TSN
2018-01-10,81.89,81.89,80.46,81.0,1311211,TSN
2018-01-11,81.05,81.155,79.57,79.96,2130445,TSN
2018-01-12,79.9,80.13,79.26,79.9,1485045,TSN
2018-01-16,79.84,80.43,78.56,78.67,2527517,TSN
2018-01-17,79.21,79.92,79.05,79.25,2115001,TSN
2018-01-18,78.94,79.23,78.22,78.88,2538157,TSN
2018-01-19,79.5,80.89,79.18,80.19,2509572,TSN
2018-01-22,80.29,80.99,80.11,80.89,1519210,TSN
2018-01-23,80.84,81.489,80.7,81.13,1717572,TSN
2018-01-24,81.45,81.51,79.66,79.78,1634310,TSN
2018-01-25,79.99,80.45,79.56,79.8,1302578,TSN
2018-01-26,80.0,80.18,79.07,80.17,1453134,TSN
2018-01-29,79.86,80.09,78.83,78.91,2147058,TSN
2018-01-30,78.73,79.47,78.42,78.89,963675,TSN
2018-01-31,78.91,78.91,74.87,76.11,6010017,TSN
2018-02-01,75.75,76.69,75.32,75.76,2625218,TSN
2018-02-02,75.22,75.47,74.4,74.49,1949559,TSN
2018-02-05,74.34,74.99,72.81,73.23,2909546,TSN
2018-02-06,73.23,74.46,72.5,74.19,2912717,TSN
2018-02-07,73.81,74.99,73.26,73.38,2441658,TSN
2013-02-08,23.16,23.27,23.12,23.2,873203,TSS
2013-02-11,23.25,23.25,22.92,23.01,988780,TSS
2013-02-12,22.97,23.1299,22.96,23.0,991264,TSS
2013-02-13,23.03,23.09,22.96,23.01,699202,TSS
2013-02-14,22.95,23.07,22.86,23.03,1514119,TSS
2013-02-15,23.04,23.32,23.04,23.27,1583941,TSS
2013-02-19,23.34,23.48,23.22,23.48,1436311,TSS
2013-02-20,22.16,22.79,21.53,21.97,7273585,TSS
2013-02-21,21.87,22.29,21.62,22.27,3322671,TSS
2013-02-22,23.18,23.255,22.6301,22.87,2114076,TSS
2013-02-25,23.27,23.525,23.06,23.16,3349407,TSS
2013-02-26,23.24,23.42,22.97,23.36,2494076,TSS
2013-02-27,23.31,23.79,23.22,23.75,2429012,TSS
2013-02-28,23.69,23.87,23.52,23.76,2114166,TSS
2013-03-01,23.65,23.84,23.5,23.8,1422260,TSS
2013-03-04,23.67,23.8175,23.51,23.78,2041980,TSS
2013-03-05,23.88,24.12,23.88,24.11,1495065,TSS
2013-03-06,24.14,24.19,23.96,24.17,1658971,TSS
2013-03-07,24.14,24.3,24.11,24.25,1177892,TSS
2013-03-08,24.29,24.38,24.15,24.25,1284250,TSS
2013-03-11,24.22,24.45,24.21,24.39,1101996,TSS
2013-03-12,24.31,24.43,24.26,24.35,1705935,TSS
2013-03-13,24.41,24.42,24.25,24.41,2062725,TSS
2013-03-14,24.43,24.47,24.325,24.45,1190317,TSS
2013-03-15,24.38,24.43,24.215,24.29,1724349,TSS
2013-03-18,24.08,24.15,23.95,24.01,1041900,TSS
2013-03-19,24.02,24.03,23.7504,23.83,812011,TSS
2013-03-20,23.95,24.11,23.95,24.1,1061812,TSS
2013-03-21,23.93,24.25,23.92,24.19,1359611,TSS
2013-03-22,24.29,24.43,24.2,24.37,1086777,TSS
2013-03-25,24.43,24.54,24.27,24.5,2111868,TSS
2013-03-26,24.61,24.78,24.51,24.73,1671744,TSS
2013-03-27,24.65,24.68,24.46,24.57,797783,TSS
2013-03-28,24.54,24.83,24.43,24.78,1162721,TSS
2013-04-01,24.75,24.8,24.33,24.44,967971,TSS
2013-04-02,24.57,24.66,24.27,24.32,1482414,TSS
2013-04-03,24.38,24.42,23.95,24.02,1295393,TSS
2013-04-04,24.08,24.245,24.0,24.22,976040,TSS
2013-04-05,24.03,24.07,23.925,24.03,1815251,TSS
2013-04-08,24.0,24.2,23.99,24.17,919368,TSS
2013-04-09,24.25,24.6,24.24,24.48,1827977,TSS
2013-04-10,24.52,24.9,24.49,24.9,1226108,TSS
2013-04-11,24.91,25.05,24.84,24.94,1302868,TSS
2013-04-12,24.84,24.92,24.69,24.9,1263232,TSS
2013-04-15,24.76,24.86,24.33,24.33,1271611,TSS
2013-04-16,24.47,24.61,24.275,24.58,1206550,TSS
2013-04-17,24.48,24.48,24.0,24.23,1299396,TSS
2013-04-18,24.26,24.3,23.79,23.82,1612764,TSS
2013-04-19,23.92,23.98,23.6901,23.95,796718,TSS
2013-04-22,23.96,24.045,23.65,24.01,811370,TSS
2013-04-23,24.08,24.29,23.89,24.24,1249490,TSS
2013-04-24,23.63,23.63,22.66,23.49,5610103,TSS
2013-04-25,23.48,23.66,23.33,23.44,1649370,TSS
2013-04-26,23.12,23.49,23.12,23.24,1458943,TSS
2013-04-29,23.37,23.58,23.3,23.49,976028,TSS
2013-04-30,23.54,23.7,23.39,23.62,1229138,TSS
2013-05-01,23.5,23.77,23.44,23.5,1188841,TSS
2013-05-02,23.57,23.65,23.29,23.64,959700,TSS
2013-05-03,23.74,24.03,23.68,23.92,1543560,TSS
2013-05-06,23.85,23.995,23.72,23.82,1260945,TSS
2013-05-07,23.85,23.96,23.8025,23.93,1073472,TSS
2013-05-08,23.91,24.02,23.88,23.99,824441,TSS
2013-05-09,24.11,24.36,24.02,24.07,1931264,TSS
2013-05-10,24.13,24.3,24.07,24.24,1288665,TSS
2013-05-13,24.19,24.23,23.85,23.96,1212004,TSS
2013-05-14,23.98,24.08,23.93,23.98,1390889,TSS
2013-05-15,23.94,24.03,23.825,23.96,1556162,TSS
2013-05-16,23.92,24.05,23.78,23.9,1796790,TSS
2013-05-17,23.95,24.22,23.905,24.2,1136185,TSS
2013-05-20,24.14,24.19,23.95,24.14,1290282,TSS
2013-05-21,24.16,24.18,23.955,24.01,841241,TSS
2013-05-22,23.98,24.1,23.55,23.66,961843,TSS
2013-05-23,23.51,23.87,23.5,23.6,1065798,TSS
2013-05-24,23.5,23.72,23.395,23.65,715984,TSS
2013-05-28,23.84,23.99,23.75,23.82,627237,TSS
2013-05-29,23.66,23.7264,23.44,23.64,884527,TSS
2013-05-30,23.68,23.88,23.64,23.72,485308,TSS
2013-05-31,23.62,23.8,23.5,23.51,1236405,TSS
2013-06-03,23.51,23.51,23.19,23.47,1331259,TSS
2013-06-04,23.48,23.64,23.28,23.46,1156501,TSS
2013-06-05,23.42,23.44,23.19,23.19,697328,TSS
2013-06-06,23.19,23.34,22.99,23.17,1381390,TSS
2013-06-07,23.28,23.54,23.25,23.43,975966,TSS
2013-06-10,23.46,23.53,23.33,23.41,835011,TSS
2013-06-11,23.15,23.49,23.14,23.19,1769223,TSS
2013-06-12,23.36,23.37,22.91,22.94,2118374,TSS
2013-06-13,22.94,23.95,22.91,23.76,2685711,TSS
2013-06-14,23.77,23.8,23.42,23.46,1297169,TSS
2013-06-17,23.56,23.64,23.29,23.35,1788177,TSS
2013-06-18,23.32,23.36,23.22,23.25,2406157,TSS
2013-06-19,23.23,23.25,22.98,23.0,2108665,TSS
2013-06-20,22.82,22.9,22.58,22.62,1306545,TSS
2013-06-21,22.86,23.37,22.695,22.78,3313910,TSS
2013-06-24,22.68,23.43,22.64,23.19,2420741,TSS
2013-06-25,23.38,23.6,23.24,23.52,2376151,TSS
2013-06-26,23.64,23.79,23.55,23.74,1123000,TSS
2013-06-27,23.86,24.37,23.79,24.32,1717913,TSS
2013-06-28,24.05,24.59,24.03,24.48,2277790,TSS
2013-07-01,24.52,24.92,24.5,24.71,2128788,TSS
2013-07-02,24.65,24.78,24.52,24.65,1476406,TSS
2013-07-03,24.5,24.765,24.5,24.71,613654,TSS
2013-07-05,24.85,24.85,24.605,24.78,1232162,TSS
2013-07-08,24.63,24.93,24.56,24.9,1909584,TSS
2013-07-09,24.97,25.29,24.86,25.28,1815316,TSS
2013-07-10,25.28,25.34,25.12,25.3,2116830,TSS
2013-07-11,25.57,25.77,25.53,25.67,1151211,TSS
2013-07-12,25.67,25.765,25.45,25.64,805928,TSS
2013-07-15,25.7,25.87,25.64,25.72,1327319,TSS
2013-07-16,25.66,25.8,25.47,25.5,957973,TSS
2013-07-17,25.55,25.63,25.44,25.45,730807,TSS
2013-07-18,25.48,25.76,25.445,25.62,976293,TSS
2013-07-19,25.6,25.66,25.37,25.47,922133,TSS
2013-07-22,25.44,25.84,25.23,25.64,1493729,TSS
2013-07-23,25.99,26.25,25.85,26.0,2789106,TSS
2013-07-24,26.35,27.62,26.32,27.19,3033143,TSS
2013-07-25,27.1,27.24,26.9,27.13,1628252,TSS
2013-07-26,26.55,27.2,26.5,27.17,1568843,TSS
2013-07-29,27.08,27.34,27.04,27.16,947662,TSS
2013-07-30,27.3,27.41,27.11,27.34,1025215,TSS
2013-07-31,27.46,27.7,27.24,27.41,1295076,TSS
2013-08-01,27.51,28.21,27.37,28.08,1630863,TSS
2013-08-02,28.05,28.31,27.85,28.17,1197489,TSS
2013-08-05,28.07,28.3,27.97,28.16,1578984,TSS
2013-08-06,28.09,28.19,27.97,28.04,2017579,TSS
2013-08-07,28.02,28.08,27.76,27.82,1663480,TSS
2013-08-08,28.0,28.28,28.0,28.05,1080485,TSS
2013-08-09,28.05,28.18,27.87,27.91,776428,TSS
2013-08-12,27.81,28.22,27.81,28.14,612314,TSS
2013-08-13,28.19,28.49,28.06,28.49,1256617,TSS
2013-08-14,28.5,28.62,28.39,28.55,1188990,TSS
2013-08-15,28.3,28.34,28.02,28.11,986146,TSS
2013-08-16,28.09,28.26,27.98,28.07,1146827,TSS
2013-08-19,27.98,28.23,27.93,28.0,1902146,TSS
2013-08-20,27.99,28.265,27.93,28.2,1146933,TSS
2013-08-21,28.13,28.21,27.94,28.01,781371,TSS
2013-08-22,28.11,28.34,28.0,28.29,722476,TSS
2013-08-23,28.34,28.41,28.09,28.35,527756,TSS
2013-08-26,28.28,28.51,28.05,28.07,815174,TSS
2013-08-27,27.87,27.96,27.62,27.66,837094,TSS
2013-08-28,27.7,27.84,27.53,27.83,1173159,TSS
2013-08-29,27.82,28.05,27.7,27.91,738058,TSS
2013-08-30,27.98,27.98,27.57,27.67,1058831,TSS
2013-09-03,27.94,28.1306,27.5202,27.72,1302184,TSS
2013-09-04,27.81,28.07,27.59,27.95,1610971,TSS
2013-09-05,27.93,28.27,27.87,28.26,1293763,TSS
2013-09-06,28.33,28.38,27.93,28.2,813068,TSS
2013-09-09,28.33,28.53,28.29,28.48,790672,TSS
2013-09-10,28.62,28.86,28.59,28.86,935321,TSS
2013-09-11,28.82,29.145,28.82,29.1,1233002,TSS
2013-09-12,29.11,29.238,29.05,29.11,1284819,TSS
2013-09-13,29.17,29.25,28.92,29.11,902555,TSS
2013-09-16,29.33,29.47,29.16,29.25,705824,TSS
2013-09-17,29.18,29.44,29.16,29.4,795909,TSS
2013-09-18,29.6,30.0,29.56,29.93,1631949,TSS
2013-09-19,29.9,29.94,29.81,29.86,1402006,TSS
2013-09-20,29.94,29.97,29.51,29.51,1873756,TSS
2013-09-23,29.47,29.61,29.32,29.33,723109,TSS
2013-09-24,29.38,29.38,29.13,29.18,997225,TSS
2013-09-25,29.23,29.39,29.14,29.15,925401,TSS
2013-09-26,29.19,29.52,29.19,29.45,905070,TSS
2013-09-27,29.22,29.38,29.14,29.31,675722,TSS
2013-09-30,29.1,29.44,28.99,29.42,1133648,TSS
2013-10-01,29.41,29.52,29.25,29.49,1177440,TSS
2013-10-02,29.39,29.69,29.39,29.69,1097420,TSS
2013-10-03,29.57,29.595,28.995,29.1,1018243,TSS
2013-10-04,29.11,29.42,28.97,29.4,1180804,TSS
2013-10-07,29.16,29.31,28.91,28.94,1208061,TSS
2013-10-08,28.92,29.14,28.48,28.49,1177835,TSS
2013-10-09,28.6,28.62,28.3,28.5,1262554,TSS
2013-10-10,28.83,29.18,28.77,29.18,875417,TSS
2013-10-11,29.08,29.63,29.03,29.59,882510,TSS
2013-10-14,29.71,30.2,29.65,30.15,1356292,TSS
2013-10-15,30.11,30.14,29.605,29.75,1086675,TSS
2013-10-16,30.02,30.16,29.87,30.15,1315862,TSS
2013-10-17,30.05,30.2,29.88,30.09,1242136,TSS
2013-10-18,30.17,30.32,30.11,30.32,794404,TSS
2013-10-21,30.35,30.49,30.195,30.49,1261117,TSS
2013-10-22,30.53,30.79,30.45,30.65,1557951,TSS
2013-10-23,30.31,30.31,29.65,30.01,2878310,TSS
2013-10-24,30.07,30.28,30.04,30.25,864975,TSS
2013-10-25,30.18,30.19,30.0,30.04,1214886,TSS
2013-10-28,30.09,30.19,29.96,30.02,1162049,TSS
2013-10-29,30.16,30.33,29.82,30.08,990006,TSS
2013-10-30,30.08,30.33,30.025,30.19,1871928,TSS
2013-10-31,30.17,30.19,29.83,29.83,1634290,TSS
2013-11-01,29.83,29.95,29.6,29.73,1055248,TSS
2013-11-04,29.84,29.88,29.67,29.75,638844,TSS
2013-11-05,29.64,29.74,29.4401,29.66,834040,TSS
2013-11-06,29.76,29.97,29.76,29.92,683526,TSS
2013-11-07,29.96,30.14,29.72,29.77,1187462,TSS
2013-11-08,29.75,30.21,29.71,30.18,1026789,TSS
2013-11-11,30.1,30.42,30.09,30.26,667721,TSS
2013-11-12,30.25,30.55,30.185,30.55,797584,TSS
2013-11-13,30.45,30.74,30.3,30.74,518122,TSS
2013-11-14,30.74,31.05,30.71,31.03,577250,TSS
2013-11-15,31.03,31.03,30.67,30.95,899292,TSS
2013-11-18,30.97,31.07,30.68,30.8,983319,TSS
2013-11-19,30.73,30.96,30.665,30.81,922105,TSS
2013-11-20,30.81,31.0,30.42,30.54,1261058,TSS
2013-11-21,30.59,31.19,30.48,31.14,982713,TSS
2013-11-22,31.18,31.34,31.1,31.3,599394,TSS
2013-11-25,31.39,31.52,31.35,31.37,696832,TSS
2013-11-26,31.41,31.46,31.05,31.1,2918417,TSS
2013-11-27,31.17,31.27,30.95,31.03,634477,TSS
2013-11-29,31.04,31.31,31.03,31.05,366627,TSS
2013-12-02,31.09,31.09,30.72,30.79,1236308,TSS
2013-12-03,31.05,31.44,30.98,31.32,2058284,TSS
2013-12-04,31.15,31.18,30.31,30.63,2577908,TSS
2013-12-05,30.52,30.63,30.17,30.34,1916327,TSS
2013-12-06,30.66,31.105,30.47,30.76,2758761,TSS
2013-12-09,30.86,30.96,30.665,30.92,1384478,TSS
2013-12-10,30.82,31.29,30.775,31.18,1840171,TSS
2013-12-11,31.24,31.28,30.95,31.03,1536458,TSS
2013-12-12,30.97,31.335,30.88,31.2,1206395,TSS
2013-12-13,31.24,31.4,30.95,31.29,1255501,TSS
2013-12-16,31.4,31.56,31.25,31.49,1359392,TSS
2013-12-17,31.47,31.67,31.19,31.54,1337941,TSS
2013-12-18,31.8,32.51,31.67,32.46,2720185,TSS
2013-12-19,32.36,33.07,32.23,32.74,2927793,TSS
2013-12-20,32.77,33.085,32.56,33.06,1458842,TSS
2013-12-23,33.16,33.165,32.9,33.02,895073,TSS
2013-12-24,32.97,33.185,32.96,33.08,438962,TSS
2013-12-26,33.23,33.31,32.97,33.3,461976,TSS
2013-12-27,33.39,33.42,33.115,33.2,475789,TSS
2013-12-30,33.25,33.37,33.13,33.24,523731,TSS
2013-12-31,33.31,33.44,33.13,33.28,613980,TSS
2014-01-02,33.23,33.23,32.69,32.79,1045110,TSS
2014-01-03,32.91,32.99,32.67,32.85,679409,TSS
2014-01-06,32.94,32.99,32.68,32.8,900093,TSS
2014-01-07,32.87,33.06,32.87,33.03,699555,TSS
2014-01-08,32.93,33.09,32.74,32.99,1221753,TSS
2014-01-09,33.1,33.19,32.705,32.74,1790729,TSS
2014-01-10,32.87,32.88,32.47,32.5,1352160,TSS
2014-01-13,32.58,32.61,31.89,32.03,1328422,TSS
2014-01-14,32.07,32.495,31.97,32.31,1185519,TSS
2014-01-15,32.39,32.9,32.39,32.68,1291718,TSS
2014-01-16,32.57,32.61,32.4,32.44,651273,TSS
2014-01-17,32.45,32.48,32.11,32.2,940419,TSS
2014-01-21,32.3,32.32,31.88,32.2,1221394,TSS
2014-01-22,32.23,32.38,32.13,32.15,921331,TSS
2014-01-23,32.33,32.44,31.76,31.88,1362574,TSS
2014-01-24,31.6,31.66,30.84,30.96,1667327,TSS
2014-01-27,30.93,31.01,30.28,30.3,2105301,TSS
2014-01-28,30.27,30.65,30.06,30.58,1538346,TSS
2014-01-29,27.27,31.43,27.0,30.53,4025936,TSS
2014-01-30,30.78,30.8,30.29,30.68,1282776,TSS
2014-01-31,30.18,30.5272,29.845,29.88,2829776,TSS
2014-02-03,29.81,29.91,28.68,28.77,2956472,TSS
2014-02-04,28.84,29.02,28.63,28.87,1782793,TSS
2014-02-05,28.7,28.7999,28.27,28.71,2369151,TSS
2014-02-06,28.79,29.01,28.72,28.9,1250645,TSS
2014-02-07,29.03,29.53,28.92,29.5,1465695,TSS
2014-02-10,29.35,29.54,29.18,29.41,1479658,TSS
2014-02-11,29.4,29.8,29.37,29.65,1144511,TSS
2014-02-12,29.7,29.96,29.56,29.59,1485340,TSS
2014-02-13,29.44,29.61,29.29,29.48,1470922,TSS
2014-02-14,29.46,29.6,29.21,29.54,883811,TSS
2014-02-18,29.55,29.72,29.39,29.62,901468,TSS
2014-02-19,29.7,30.07,29.64,29.69,1406571,TSS
2014-02-20,29.76,29.92,29.44,29.85,1138227,TSS
2014-02-21,29.93,30.17,29.72,30.11,1470580,TSS
2014-02-24,30.09,30.44,30.07,30.24,1564617,TSS
2014-02-25,30.2,30.5,30.09,30.36,1348669,TSS
2014-02-26,30.41,30.69,30.29,30.42,1527896,TSS
2014-02-27,30.54,30.67,30.31,30.59,987878,TSS
2014-02-28,30.62,30.73,30.22,30.46,1562321,TSS
2014-03-03,30.1,30.46,30.02,30.24,1745555,TSS
2014-03-04,30.73,30.92,30.68,30.9,910095,TSS
2014-03-05,30.86,30.92,30.59,30.67,1125975,TSS
2014-03-06,30.77,30.91,30.71,30.85,878033,TSS
2014-03-07,31.0,31.06,30.71,30.8,1219937,TSS
2014-03-10,30.79,30.92,30.68,30.73,1368485,TSS
2014-03-11,30.79,30.82,30.49,30.7,1053771,TSS
2014-03-12,30.55,30.845,30.49,30.73,1090060,TSS
2014-03-13,30.84,30.88,30.33,30.44,1191316,TSS
2014-03-14,30.35,30.43,29.99,30.17,1460559,TSS
2014-03-17,30.29,30.55,30.18,30.47,1070814,TSS
2014-03-18,30.57,31.0,30.38,30.83,1232416,TSS
2014-03-19,30.85,30.92,30.62,30.68,1260045,TSS
2014-03-20,30.61,30.93,30.52,30.84,556361,TSS
2014-03-21,30.97,31.12,30.515,30.63,1651284,TSS
2014-03-24,30.61,30.72,30.11,30.21,896826,TSS
2014-03-25,30.34,30.34,29.75,30.01,1310905,TSS
2014-03-26,30.09,30.17,29.53,29.53,1327456,TSS
2014-03-27,29.57,29.73,29.33,29.69,1150068,TSS
2014-03-28,29.8,30.43,29.62,30.42,1781303,TSS
2014-03-31,30.54,30.59,29.99,30.41,2258773,TSS
2014-04-01,30.46,30.46,30.05,30.36,1559708,TSS
2014-04-02,30.41,30.54,30.25,30.31,1204966,TSS
2014-04-03,30.37,30.37,30.09,30.17,1260813,TSS
2014-04-04,30.26,30.3,29.87,29.91,1813094,TSS
2014-04-07,29.85,29.97,29.36,29.62,1255828,TSS
2014-04-08,29.59,30.03,29.55,29.86,1129041,TSS
2014-04-09,30.02,30.47,29.91,30.43,1784469,TSS
2014-04-10,30.5,30.56,29.38,29.39,1348695,TSS
2014-04-11,29.19,29.44,28.805,28.81,1396330,TSS
2014-04-14,29.0,29.06,28.445,28.7,1594242,TSS
2014-04-15,28.78,29.09,28.48,28.97,1214534,TSS
2014-04-16,29.24,29.37,29.09,29.33,991834,TSS
2014-04-17,29.24,29.64,29.17,29.44,888890,TSS
2014-04-21,29.48,29.6,28.86,28.96,1767888,TSS
2014-04-22,29.01,29.44,28.88,29.2,1918006,TSS
2014-04-23,28.51,29.22,28.17,28.78,2914468,TSS
2014-04-24,28.96,29.54,28.84,29.39,2671997,TSS
2014-04-25,29.29,30.32,29.2,29.79,3580053,TSS
2014-04-28,29.96,30.195,29.65,30.13,2548323,TSS
2014-04-29,30.24,30.92,30.13,30.8,2867524,TSS
2014-04-30,30.81,31.83,30.81,31.77,2870226,TSS
2014-05-01,31.79,32.16,31.74,31.81,2235737,TSS
2014-05-02,31.9,32.705,31.79,32.33,2461473,TSS
2014-05-05,32.2,32.8,32.05,32.7,2370517,TSS
2014-05-06,32.59,32.96,32.39,32.45,2684933,TSS
2014-05-07,32.58,32.675,31.89,32.39,3177222,TSS
2014-05-08,32.22,32.68,32.22,32.32,1422472,TSS
2014-05-09,32.36,32.36,31.855,32.14,1501765,TSS
2014-05-12,32.31,32.565,32.23,32.53,1505429,TSS
2014-05-13,32.57,32.67,32.09,32.16,1962812,TSS
2014-05-14,32.24,32.28,31.62,31.67,2320325,TSS
2014-05-15,31.62,31.62,30.98,31.02,2046847,TSS
2014-05-16,31.38,31.56,30.91,31.19,2715467,TSS
2014-05-19,31.08,31.3,30.98,31.17,2053570,TSS
2014-05-20,31.19,31.19,30.68,30.68,1425248,TSS
2014-05-21,30.73,30.86,30.56,30.79,1427928,TSS
2014-05-22,30.83,30.83,30.59,30.62,1597145,TSS
2014-05-23,30.67,30.93,30.625,30.73,1155342,TSS
2014-05-27,30.93,30.96,30.68,30.71,1436979,TSS
2014-05-28,30.7,30.85,30.5,30.61,1233069,TSS
2014-05-29,30.72,30.84,30.48,30.58,1450663,TSS
2014-05-30,30.54,30.78,30.25,30.26,4027880,TSS
2014-06-02,30.31,30.69,30.28,30.54,2058790,TSS
2014-06-03,30.44,30.51,30.27,30.37,1107605,TSS
2014-06-04,30.18,30.6,30.12,30.59,908601,TSS
2014-06-05,30.59,30.85,30.33,30.79,1097126,TSS
2014-06-06,30.87,31.19,30.81,31.15,1160866,TSS
2014-06-09,31.11,31.29,30.89,31.03,1503030,TSS
2014-06-10,30.98,31.14,30.81,30.97,628781,TSS
2014-06-11,30.82,30.93,30.66,30.7,633434,TSS
2014-06-12,30.66,30.67,30.24,30.37,775888,TSS
2014-06-13,30.44,30.58,30.28,30.49,654332,TSS
2014-06-16,30.44,30.66,30.06,30.08,786964,TSS
2014-06-17,29.92,30.28,29.82,30.2,954273,TSS
2014-06-18,30.18,30.67,30.05,30.66,1637250,TSS
2014-06-19,30.66,30.69,30.27,30.51,1126203,TSS
2014-06-20,30.6,30.95,30.581,30.85,1349294,TSS
2014-06-23,30.82,30.88,30.64,30.76,879736,TSS
2014-06-24,30.73,31.27,30.669,30.78,967786,TSS
2014-06-25,30.7,31.26,30.7,31.16,1288527,TSS
2014-06-26,31.05,31.17,30.96,31.16,1035875,TSS
2014-06-27,31.12,31.55,31.02,31.45,1628310,TSS
2014-06-30,31.43,31.545,31.29,31.41,1203197,TSS
2014-07-01,31.48,32.07,31.48,31.91,1050832,TSS
2014-07-02,31.88,32.0,31.75,31.81,782004,TSS
2014-07-03,31.87,32.1,31.71,32.06,578459,TSS
2014-07-07,31.9,32.205,31.85,32.05,1310653,TSS
2014-07-08,31.95,32.11,31.83,31.88,1071082,TSS
2014-07-09,31.94,32.01,31.82,31.97,735469,TSS
2014-07-10,31.61,31.83,31.54,31.69,795959,TSS
2014-07-11,31.68,31.74,31.53,31.67,728890,TSS
2014-07-14,31.82,31.96,31.75,31.89,496469,TSS
2014-07-15,31.86,31.87,31.58,31.74,980696,TSS
2014-07-16,31.9,31.96,31.65,31.86,755422,TSS
2014-07-17,31.78,31.96,31.23,31.27,1091591,TSS
2014-07-18,31.39,31.79,31.295,31.74,860269,TSS
2014-07-21,31.51,31.69,31.43,31.58,1071936,TSS
2014-07-22,31.69,31.94,31.54,31.92,1138378,TSS
2014-07-23,31.0,32.59,30.91,32.25,1848305,TSS
2014-07-24,32.32,32.68,32.31,32.41,804397,TSS
2014-07-25,32.23,32.35,32.13,32.25,674314,TSS
2014-07-28,32.23,32.37,31.92,32.33,631707,TSS
2014-07-29,32.38,32.51,32.2,32.33,749361,TSS
2014-07-30,32.37,32.4,32.07,32.32,1236527,TSS
2014-07-31,32.17,32.18,31.86,32.0,1910275,TSS
2014-08-01,31.99,32.14,31.83,32.1,1031391,TSS
2014-08-04,31.99,32.14,31.83,32.1,1031391,TSS
2014-08-05,31.98,32.14,31.76,31.85,973786,TSS
2014-08-06,31.6,31.77,31.49,31.58,1768827,TSS
2014-08-07,31.67,31.8244,31.41,31.5,1186207,TSS
2014-08-08,31.44,31.58,31.04,31.54,1359497,TSS
2014-08-11,31.64,31.71,31.335,31.38,675903,TSS
2014-08-12,31.3,31.42,31.065,31.16,852925,TSS
2014-08-13,31.3,31.525,31.23,31.34,885389,TSS
2014-08-14,31.42,31.53,31.35,31.47,679836,TSS
2014-08-15,31.52,31.63,30.89,31.03,1240633,TSS
2014-08-18,31.21,31.74,31.175,31.73,696439,TSS
2014-08-19,31.76,31.83,31.59,31.65,544915,TSS
2014-08-20,31.56,31.59,31.27,31.38,673219,TSS
2014-08-21,31.42,31.73,31.26,31.68,830980,TSS
2014-08-22,31.65,31.71,31.42,31.51,511812,TSS
2014-08-25,31.62,31.77,31.54,31.57,530646,TSS
2014-08-26,31.57,31.79,31.57,31.75,704050,TSS
2014-08-27,31.75,31.81,31.25,31.39,813898,TSS
2014-08-28,31.26,31.33,31.15,31.26,337798,TSS
2014-08-29,31.33,31.53,31.15,31.46,475553,TSS
2014-09-02,31.45,31.61,31.26,31.29,785697,TSS
2014-09-03,31.44,31.5,31.35,31.39,950721,TSS
2014-09-04,31.41,31.61,31.05,31.18,996656,TSS
2014-09-05,31.18,31.47,31.05,31.47,721561,TSS
2014-09-08,31.45,31.45,31.24,31.42,640600,TSS
2014-09-09,31.36,31.44,30.92,31.01,608867,TSS
2014-09-10,31.01,31.73,31.0,31.63,1105550,TSS
2014-09-11,31.54,31.78,31.44,31.7,980641,TSS
2014-09-12,31.73,31.82,31.51,31.75,1240012,TSS
2014-09-15,31.75,31.89,31.4399,31.82,878197,TSS
2014-09-16,31.54,31.79,31.27,31.68,1179134,TSS
2014-09-17,31.67,31.685,31.38,31.57,826339,TSS
2014-09-18,31.65,31.88,31.61,31.75,572143,TSS
2014-09-19,31.9,31.95,31.61,31.79,1180092,TSS
2014-09-22,31.69,31.75,31.41,31.48,695884,TSS
2014-09-23,31.37,31.5,31.08,31.09,544953,TSS
2014-09-24,31.07,31.53,31.04,31.5,533132,TSS
2014-09-25,31.38,31.38,30.96,30.97,581992,TSS
2014-09-26,30.96,31.06,30.74,30.85,675268,TSS
2014-09-29,30.53,30.75,30.48,30.63,856951,TSS
2014-09-30,30.63,31.07,30.36,30.96,727806,TSS
2014-10-01,30.96,30.96,30.46,30.57,658140,TSS
2014-10-02,30.58,30.75,30.45,30.5,1051018,TSS
2014-10-03,30.7,30.84,30.59,30.8,629937,TSS
2014-10-06,30.92,31.0,30.71,30.72,359983,TSS
2014-10-07,30.13,30.52,30.01,30.02,1094126,TSS
2014-10-08,30.0,30.28,29.69,30.22,1112981,TSS
2014-10-09,30.24,30.3,29.575,29.6,683355,TSS
2014-10-10,29.51,29.83,29.17,29.18,637061,TSS
2014-10-13,29.21,29.72,29.05,29.15,1075826,TSS
2014-10-14,29.3,29.57,29.12,29.17,928849,TSS
2014-10-15,28.77,29.33,28.54,29.2,1062798,TSS
2014-10-16,28.74,29.0,28.64,28.83,853908,TSS
2014-10-17,29.02,29.485,28.9,29.29,835508,TSS
2014-10-20,29.18,29.87,29.17,29.85,1419762,TSS
2014-10-21,30.07,30.57,29.88,30.57,576757,TSS
2014-10-22,30.67,30.74,30.47,30.48,792628,TSS
2014-10-23,30.71,31.14,30.66,30.74,993609,TSS
2014-10-24,30.75,30.94,30.57,30.92,684166,TSS
2014-10-27,30.76,30.88,30.6,30.66,998954,TSS
2014-10-28,30.79,31.13,30.62,31.13,906080,TSS
2014-10-29,31.69,33.14,31.61,32.52,2539582,TSS
2014-10-30,32.57,32.84,32.41,32.67,1157266,TSS
2014-10-31,32.87,33.87,32.82,33.79,1689347,TSS
2014-11-03,33.86,34.07,33.715,33.79,1287757,TSS
2014-11-04,33.73,33.87,33.5,33.77,714770,TSS
2014-11-05,33.96,34.05,33.72,33.85,881242,TSS
2014-11-06,33.88,34.04,33.71,33.91,431309,TSS
2014-11-07,33.93,33.94,33.67,33.86,702751,TSS
2014-11-10,33.81,34.04,33.74,33.81,700461,TSS
2014-11-11,33.76,33.86,33.61,33.74,417373,TSS
2014-11-12,33.71,33.84,33.455,33.73,669569,TSS
2014-11-13,33.6,33.65,32.76,33.29,1808029,TSS
2014-11-14,32.89,33.29,32.77,32.78,1325841,TSS
2014-11-17,32.81,33.02,32.73,32.88,1138499,TSS
2014-11-18,32.93,33.01,32.705,32.77,854443,TSS
2014-11-19,32.23,32.6,32.06,32.35,1313219,TSS
2014-11-20,32.28,32.62,32.17,32.53,714170,TSS
2014-11-21,32.85,32.96,32.56,32.81,918464,TSS
2014-11-24,32.92,33.02,32.72,32.96,1063645,TSS
2014-11-25,32.97,33.11,32.72,33.01,829514,TSS
2014-11-26,33.06,33.09,32.8,32.98,813696,TSS
2014-11-28,33.05,33.24,32.97,32.99,495311,TSS
2014-12-01,32.96,33.255,32.61,32.97,1267901,TSS
2014-12-02,32.94,33.6,32.94,33.53,1539458,TSS
2014-12-03,33.33,33.65,33.33,33.54,768130,TSS
2014-12-04,33.53,33.64,33.36,33.43,688188,TSS
2014-12-05,33.47,33.92,33.47,33.63,835566,TSS
2014-12-08,33.61,33.88,33.17,33.33,633099,TSS
2014-12-09,33.15,33.59,33.03,33.49,811919,TSS
2014-12-10,33.39,33.53,32.67,32.72,718807,TSS
2014-12-11,32.85,33.41,32.85,33.08,662931,TSS
2014-12-12,32.78,32.84,32.305,32.34,1065668,TSS
2014-12-15,32.42,32.63,32.06,32.34,623425,TSS
2014-12-16,32.25,32.86,32.15,32.25,775481,TSS
2014-12-17,32.27,32.96,32.19,32.93,602556,TSS
2014-12-18,33.29,34.08,33.13,34.06,1069549,TSS
2014-12-19,34.21,34.53,34.12,34.18,1664664,TSS
2014-12-22,34.22,34.305,34.0,34.16,522551,TSS
2014-12-23,34.31,34.49,34.3,34.36,449663,TSS
2014-12-24,34.37,34.49,34.29,34.3,197192,TSS
2014-12-26,34.34,34.55,34.22,34.41,421180,TSS
2014-12-29,34.36,34.47,34.16,34.27,383049,TSS
2014-12-30,34.16,34.27,33.97,34.06,311158,TSS
2014-12-31,34.17,34.29,33.92,33.96,639864,TSS
2015-01-02,34.24,34.56,33.87,34.17,1006884,TSS
2015-01-05,34.0,34.0699,33.56,33.87,910594,TSS
2015-01-06,33.95,34.0,33.06,33.34,769179,TSS
2015-01-07,33.56,33.69,33.24,33.69,660603,TSS
2015-01-08,33.9,34.68,33.9,34.52,855227,TSS
2015-01-09,34.54,34.54,33.79,33.85,667226,TSS
2015-01-12,33.92,33.95,33.35,33.66,781282,TSS
2015-01-13,33.88,34.47,33.45,33.87,746979,TSS
2015-01-14,33.53,33.73,33.18,33.63,686781,TSS
2015-01-15,33.7,33.73,33.15,33.27,431773,TSS
2015-01-16,33.19,34.15,33.12,34.13,731860,TSS
2015-01-20,34.18,34.255,33.62,34.19,633085,TSS
2015-01-21,34.0,34.23,33.665,34.1,648721,TSS
2015-01-22,34.22,34.72,33.83,34.63,444651,TSS
2015-01-23,34.62,34.975,34.5,34.86,561202,TSS
2015-01-26,34.76,34.92,34.34,34.86,652283,TSS
2015-01-27,34.44,34.61,34.01,34.22,832588,TSS
2015-01-28,35.26,36.89,34.63,36.42,2799456,TSS
2015-01-29,36.57,36.995,36.11,36.7,1573482,TSS
2015-01-30,36.62,36.62,35.33,35.37,1402841,TSS
2015-02-02,35.54,35.87,34.93,35.85,1010289,TSS
2015-02-03,36.04,36.6,36.015,36.57,744628,TSS
2015-02-04,36.46,36.69,35.91,36.14,1162265,TSS
2015-02-05,36.24,36.62,36.08,36.6,537507,TSS
2015-02-06,36.61,36.75,36.35,36.48,534851,TSS
2015-02-09,36.33,36.43,35.87,36.07,950762,TSS
2015-02-10,36.24,36.545,35.96,36.49,497985,TSS
2015-02-11,36.47,36.64,36.18,36.52,608764,TSS
2015-02-12,36.66,36.97,36.6,36.92,492019,TSS
2015-02-13,36.87,37.11,36.76,37.09,539592,TSS
2015-02-17,37.0,37.255,36.71,37.13,481285,TSS
2015-02-18,37.02,37.35,36.91,37.26,461535,TSS
2015-02-19,37.14,37.53,36.92,37.52,580854,TSS
2015-02-20,37.5,38.1,37.2,38.03,597838,TSS
2015-02-23,38.05,38.11,37.65,37.9,714846,TSS
2015-02-24,37.82,38.19,37.45,38.04,745865,TSS
2015-02-25,38.08,38.41,37.91,38.33,653068,TSS
2015-02-26,38.37,38.45,38.0,38.4,765663,TSS
2015-02-27,38.34,38.61,38.07,38.2,1223957,TSS
2015-03-02,38.18,38.77,38.08,38.73,880813,TSS
2015-03-03,38.58,38.64,38.09,38.17,713142,TSS
2015-03-04,37.99,38.25,37.71,38.12,762834,TSS
2015-03-05,38.24,38.24,37.87,38.08,742547,TSS
2015-03-06,37.91,38.07,37.36,37.49,726424,TSS
2015-03-09,37.45,37.94,37.33,37.83,563493,TSS
2015-03-10,37.49,37.67,37.14,37.15,856493,TSS
2015-03-11,37.31,37.62,37.24,37.41,750686,TSS
2015-03-12,37.61,38.25,37.61,38.04,994331,TSS
2015-03-13,38.04,38.275,37.58,37.9,795876,TSS
2015-03-16,38.12,38.44,37.96,38.38,676569,TSS
2015-03-17,38.29,38.585,38.02,38.46,605503,TSS
2015-03-18,38.41,39.25,38.09,39.02,871569,TSS
2015-03-19,38.93,39.05,38.52,38.72,676992,TSS
2015-03-20,38.84,38.9,38.47,38.5,1171797,TSS
2015-03-23,38.51,39.13,38.431,38.93,684589,TSS
2015-03-24,38.84,38.93,38.62,38.76,544944,TSS
2015-03-25,38.78,38.79,38.06,38.06,686018,TSS
2015-03-26,37.96,38.12,37.72,37.88,888741,TSS
2015-03-27,37.8,38.08,37.7,37.75,693629,TSS
2015-03-30,37.86,38.4325,37.86,38.39,846849,TSS
2015-03-31,38.17,38.48,38.12,38.15,660443,TSS
2015-04-01,38.06,38.11,37.6,37.96,854346,TSS
2015-04-02,38.0,38.3,37.99,38.14,439332,TSS
2015-04-06,37.87,38.34,37.76,38.15,705311,TSS
2015-04-07,38.15,38.36,37.97,38.18,614980,TSS
2015-04-08,38.17,38.56,38.1,38.5,1075245,TSS
2015-04-09,38.53,38.64,37.99,38.27,799067,TSS
2015-04-10,38.19,38.38,38.09,38.26,529840,TSS
2015-04-13,38.18,38.41,37.91,37.97,526222,TSS
2015-04-14,37.91,38.07,37.65,37.89,671302,TSS
2015-04-15,38.11,38.24,37.69,38.08,3191510,TSS
2015-04-16,37.95,38.625,37.88,38.45,960881,TSS
2015-04-17,38.19,38.36,37.78,38.11,758684,TSS
2015-04-20,38.29,38.47,38.16,38.16,357266,TSS
2015-04-21,38.29,38.48,38.02,38.1,933965,TSS
2015-04-22,38.22,38.31,37.9,38.26,530260,TSS
2015-04-23,38.23,38.76,38.22,38.58,511136,TSS
2015-04-24,38.59,38.65,38.18,38.44,983874,TSS
2015-04-27,38.54,38.5508,38.145,38.23,896258,TSS
2015-04-28,38.2,38.46,37.84,38.39,863633,TSS
2015-04-29,38.71,40.77,38.71,40.22,4252034,TSS
2015-04-30,40.15,40.64,39.52,39.56,1720866,TSS
2015-05-01,39.72,40.13,39.52,39.86,802306,TSS
2015-05-04,40.0,40.56,39.96,40.29,989470,TSS
2015-05-05,40.23,40.49,40.02,40.21,1104564,TSS
2015-05-06,40.37,40.665,40.21,40.55,1189644,TSS
2015-05-07,40.58,40.73,40.37,40.66,854560,TSS
2015-05-08,41.02,41.47,40.97,41.11,792130,TSS
2015-05-11,41.02,41.42,40.965,40.98,565448,TSS
2015-05-12,40.77,41.17,40.5202,41.08,702818,TSS
2015-05-13,41.1,41.3899,40.945,41.0,644778,TSS
2015-05-14,41.28,41.34,40.92,41.33,730703,TSS
2015-05-15,41.39,41.58,41.135,41.4,894270,TSS
2015-05-18,41.37,41.97,41.21,41.91,683166,TSS
2015-05-19,41.87,42.08,41.7,41.92,543955,TSS
2015-05-20,42.15,42.16,41.61,41.84,845141,TSS
2015-05-21,41.82,41.9499,41.6,41.68,456456,TSS
2015-05-22,41.78,41.8195,41.42,41.5,608808,TSS
2015-05-26,41.35,41.45,40.6,40.78,1371629,TSS
2015-05-27,40.83,41.48,40.77,41.33,753957,TSS
2015-05-28,41.31,41.375,40.83,41.23,693578,TSS
2015-05-29,41.24,41.29,40.795,41.2,1014192,TSS
2015-06-01,41.32,41.5,40.7,41.18,839087,TSS
2015-06-02,41.08,41.355,40.7,41.3,514236,TSS
2015-06-03,41.37,41.7,41.31,41.59,521066,TSS
2015-06-04,41.34,41.41,40.98,41.07,562401,TSS
2015-06-05,41.07,41.47,40.8,41.44,713650,TSS
2015-06-08,41.37,41.4,40.89,40.96,387904,TSS
2015-06-09,40.93,41.09,40.705,40.88,849161,TSS
2015-06-10,41.09,41.95,40.91,41.74,888363,TSS
2015-06-11,41.87,41.96,41.6,41.86,647268,TSS
2015-06-12,41.66,41.875,41.53,41.6,592930,TSS
2015-06-15,41.18,41.29,40.85,41.16,722736,TSS
2015-06-16,41.07,41.81,40.97,41.75,829472,TSS
2015-06-17,41.82,42.0,41.52,41.75,627724,TSS
2015-06-18,41.81,42.49,41.81,42.44,782504,TSS
2015-06-19,42.43,42.67,42.23,42.33,1095688,TSS
2015-06-22,42.65,43.0,42.49,42.69,620899,TSS
2015-06-23,42.77,42.87,42.44,42.53,703330,TSS
2015-06-24,42.43,42.57,42.19,42.35,907511,TSS
2015-06-25,42.41,42.63,42.3,42.5,531823,TSS
2015-06-26,42.54,42.76,42.4,42.72,1706698,TSS
2015-06-29,42.38,42.57,41.63,41.75,1867722,TSS
2015-06-30,42.07,42.08,41.57,41.77,1296689,TSS
2015-07-01,42.08,42.2,41.88,42.02,975137,TSS
2015-07-02,42.1,42.1,41.71,41.95,672041,TSS
2015-07-06,41.53,42.18,41.52,42.05,622362,TSS
2015-07-07,42.17,42.22,41.58,42.16,1001925,TSS
2015-07-08,41.82,41.96,41.415,41.52,721665,TSS
2015-07-09,42.09,42.12,41.66,41.74,764683,TSS
2015-07-10,42.18,42.445,41.95,42.34,659652,TSS
2015-07-13,42.5,42.78,42.39,42.7,612680,TSS
2015-07-14,42.67,43.22,42.48,43.12,651255,TSS
2015-07-15,43.15,43.25,42.93,43.19,629166,TSS
2015-07-16,43.43,43.9,43.21,43.85,843830,TSS
2015-07-17,43.85,43.99,43.53,43.97,884390,TSS
2015-07-20,44.07,44.74,43.9,44.72,1320996,TSS
2015-07-21,44.65,45.34,44.59,45.28,2508270,TSS
2015-07-22,45.12,45.47,44.804,44.96,1419801,TSS
2015-07-23,45.04,45.1,44.27,44.51,1461994,TSS
2015-07-24,44.55,44.76,44.25,44.72,1207294,TSS
2015-07-27,44.43,44.55,43.76,43.94,1357837,TSS
2015-07-28,44.3,45.06,43.91,44.78,1378189,TSS
2015-07-29,45.41,47.77,45.135,46.83,3338974,TSS
2015-07-30,46.18,46.478,45.44,46.24,1613615,TSS
2015-07-31,46.36,46.43,45.9783,46.22,1268189,TSS
2015-08-03,46.29,46.56,45.93,46.54,1372511,TSS
2015-08-04,46.5,47.2,46.5,47.07,1258442,TSS
2015-08-05,47.25,47.71,47.1,47.54,1407750,TSS
2015-08-06,47.55,47.69,46.58,46.72,793763,TSS
2015-08-07,46.72,46.96,46.4,46.95,1122081,TSS
2015-08-10,47.25,47.68,47.19,47.36,1002648,TSS
2015-08-11,47.0,47.21,46.68,47.07,872567,TSS
2015-08-12,46.76,47.37,46.44,47.26,897059,TSS
2015-08-13,47.31,47.71,47.233,47.47,499083,TSS
2015-08-14,47.47,48.22,47.38,48.14,780641,TSS
2015-08-17,48.0,48.41,47.66,48.23,732859,TSS
2015-08-18,48.31,48.67,48.09,48.64,760533,TSS
2015-08-19,48.5,48.65,48.05,48.32,1336112,TSS
2015-08-20,48.03,48.1499,47.46,47.47,743874,TSS
2015-08-21,47.02,47.15,45.63,45.67,1169424,TSS
2015-08-24,43.49,44.96,42.54,43.38,2302146,TSS
2015-08-25,44.56,44.56,42.59,42.63,2058803,TSS
2015-08-26,43.66,44.77,42.99,44.71,1440613,TSS
2015-08-27,45.33,46.04,44.89,46.02,1930045,TSS
2015-08-28,45.78,46.38,45.52,46.36,910383,TSS
2015-08-31,46.18,46.3,45.8,45.83,1068311,TSS
2015-09-01,44.7,45.1,44.07,44.34,1311943,TSS
2015-09-02,44.97,45.23,44.47,45.23,726459,TSS
2015-09-03,45.31,45.86,45.12,45.62,943012,TSS
2015-09-04,45.05,45.28,44.62,44.88,773900,TSS
2015-09-08,45.66,46.35,45.45,46.28,1207967,TSS
2015-09-09,46.81,46.91,45.68,45.8,1167276,TSS
2015-09-10,45.73,46.55,45.526,46.25,680068,TSS
2015-09-11,46.01,46.7,45.87,46.66,648269,TSS
2015-09-14,46.7,46.93,46.5,46.7,865020,TSS
2015-09-15,46.81,47.585,46.73,47.49,930622,TSS
2015-09-16,47.44,47.67,47.16,47.61,1465355,TSS
2015-09-17,47.62,48.08,47.35,47.48,853329,TSS
2015-09-18,46.87,47.1,46.31,46.31,5353541,TSS
2015-09-21,46.74,47.39,46.46,47.15,1406914,TSS
2015-09-22,46.57,46.72,46.26,46.65,1142047,TSS
2015-09-23,46.76,46.99,46.43,46.75,931869,TSS
2015-09-24,46.26,46.82,45.95,46.75,1253213,TSS
2015-09-25,47.21,47.29,46.2,46.52,1936035,TSS
2015-09-28,46.19,46.38,44.75,44.77,1487120,TSS
2015-09-29,44.95,45.23,44.56,44.9,1825048,TSS
2015-09-30,45.43,45.76,44.89,45.43,1855145,TSS
2015-10-01,45.59,46.0,45.01,45.82,1690332,TSS
2015-10-02,44.95,46.23,43.91,46.21,1188110,TSS
2015-10-05,46.57,46.99,46.3,46.59,1425321,TSS
2015-10-06,46.55,46.79,46.23,46.36,1401248,TSS
2015-10-07,46.82,47.25,46.62,47.07,1466579,TSS
2015-10-08,47.03,47.7,46.83,47.65,1191820,TSS
2015-10-09,47.74,48.58,47.7,48.2,1424409,TSS
2015-10-12,48.32,49.18,48.2,48.97,1466227,TSS
2015-10-13,48.84,49.22,48.65,48.67,1368322,TSS
2015-10-14,48.71,48.855,47.99,48.02,1574953,TSS
2015-10-15,48.35,48.7,48.195,48.44,1758079,TSS
2015-10-16,48.57,49.12,48.534,49.0,1284722,TSS
2015-10-19,48.93,49.87,48.84,49.81,1380195,TSS
2015-10-20,49.79,49.87,49.2,49.48,909708,TSS
2015-10-21,49.69,49.79,48.89,48.94,1172509,TSS
2015-10-22,49.38,50.45,49.33,50.32,998791,TSS
2015-10-23,50.67,51.24,50.54,51.22,1400893,TSS
2015-10-26,51.27,51.33,50.76,51.19,952535,TSS
2015-10-27,50.97,51.67,50.55,51.65,1904267,TSS
2015-10-28,51.55,54.775,51.55,54.72,3808264,TSS
2015-10-29,54.67,55.0,54.03,54.19,2373512,TSS
2015-10-30,54.0,54.2,52.44,52.45,3524527,TSS
2015-11-02,52.65,52.87,52.21,52.74,2813029,TSS
2015-11-03,52.72,52.74,52.3,52.51,1907672,TSS
2015-11-04,52.56,52.84,52.12,52.53,1787492,TSS
2015-11-05,52.56,52.8648,52.22,52.43,1804395,TSS
2015-11-06,52.43,52.66,52.06,52.66,1918713,TSS
2015-11-09,52.43,52.626,51.81,52.07,2235646,TSS
2015-11-10,51.95,53.38,51.85,53.35,2143965,TSS
2015-11-11,53.5,54.33,53.13,53.56,1782706,TSS
2015-11-12,53.28,53.78,52.99,53.07,1477019,TSS
2015-11-13,52.96,53.5,52.6301,52.89,1337770,TSS
2015-11-16,52.74,52.88,52.43,52.87,1468921,TSS
2015-11-17,53.04,53.825,52.83,53.58,1250606,TSS
2015-11-18,53.77,54.4,53.28,54.36,893440,TSS
2015-11-19,54.38,54.69,54.14,54.48,1114744,TSS
2015-11-20,54.8,55.26,54.72,55.09,1160494,TSS
2015-11-23,55.88,55.88,55.28,55.72,1617919,TSS
2015-11-24,55.58,55.58,54.88,55.35,896874,TSS
2015-11-25,55.37,55.95,55.36,55.63,646364,TSS
2015-11-27,55.64,56.02,55.44,55.93,276320,TSS
2015-11-30,56.2,56.38,55.79,55.96,1576002,TSS
2015-12-01,56.33,56.48,55.81,56.37,1895742,TSS
2015-12-02,56.39,56.478,55.89,55.98,1684428,TSS
2015-12-03,56.08,56.42,54.92,55.17,1782617,TSS
2015-12-04,55.21,56.5,55.21,56.23,1408285,TSS
2015-12-07,56.23,56.5299,55.69,55.84,1234480,TSS
2015-12-08,55.36,56.337,55.32,56.14,1235760,TSS
2015-12-09,55.8,56.15,54.9,55.3,2128893,TSS
2015-12-10,55.39,56.69,55.05,56.09,1553438,TSS
2015-12-11,55.2,55.35,53.58,53.74,1927791,TSS
2015-12-14,53.89,54.94,53.8,54.89,1385604,TSS
2015-12-15,55.35,56.13,55.08,55.74,1126624,TSS
2015-12-16,56.1,56.28,54.54,55.88,1395835,TSS
2015-12-17,56.05,56.15,52.77,52.79,2803341,TSS
2015-12-18,52.54,52.7,50.87,51.01,7506248,TSS
2015-12-21,51.48,51.71,50.72,51.33,1948901,TSS
2015-12-22,51.49,51.72,50.02,50.7,2107867,TSS
2015-12-23,50.93,51.2,50.41,50.95,1320366,TSS
2015-12-24,51.01,51.23,50.74,50.96,547193,TSS
2015-12-28,50.76,50.8891,50.14,50.75,843384,TSS
2015-12-29,50.94,51.37,50.73,51.0,1200685,TSS
2015-12-30,50.99,51.18,50.13,50.15,1496608,TSS
2015-12-31,50.03,50.42,49.53,49.8,1066689,TSS
2016-01-04,48.96,48.98,47.69,48.24,1893534,TSS
2016-01-05,49.16,49.16,48.13,48.55,2579759,TSS
2016-01-06,47.73,48.42,47.7191,47.9,1339363,TSS
2016-01-07,46.53,47.43,46.35,46.45,2206095,TSS
2016-01-08,46.75,46.85,45.42,45.53,2177687,TSS
2016-01-11,45.89,46.03,44.96,45.46,1836323,TSS
2016-01-12,46.04,46.62,45.66,46.5,2231736,TSS
2016-01-13,46.66,46.84,44.68,44.95,2610726,TSS
2016-01-14,45.02,46.14,44.76,45.86,1789568,TSS
2016-01-15,44.7,45.63,44.56,45.28,2796885,TSS
2016-01-19,45.94,46.27,44.85,45.11,1833256,TSS
2016-01-20,44.38,45.22,42.96,44.86,2027489,TSS
2016-01-21,44.92,46.15,44.65,45.19,1836278,TSS
2016-01-22,46.04,46.27,45.23,45.48,2118929,TSS
2016-01-25,45.47,45.85,44.71,45.23,2549327,TSS
2016-01-26,45.33,46.375,45.13,46.0,1987839,TSS
2016-01-27,40.04,42.0,38.75,39.22,7440281,TSS
2016-01-28,39.91,40.22,37.755,37.96,4693016,TSS
2016-01-29,37.99,40.2,37.57,40.16,4327910,TSS
2016-02-01,39.84,40.28,39.51,40.03,3450230,TSS
2016-02-02,39.67,39.69,38.88,38.97,2182872,TSS
2016-02-03,39.22,39.29,38.43,38.98,2060621,TSS
2016-02-04,38.94,39.91,38.87,39.73,2341590,TSS
2016-02-05,39.53,39.82,38.64,38.85,2920313,TSS
2016-02-08,38.08,38.48,37.47,38.35,2137401,TSS
2016-02-09,37.79,39.21,37.78,38.51,1714201,TSS
2016-02-10,38.76,39.65,38.63,38.97,1526467,TSS
2016-02-11,38.05,38.74,37.65,38.46,1954359,TSS
2016-02-12,39.1,39.56,38.73,39.38,1766201,TSS
2016-02-16,39.94,41.07,39.72,40.83,2462994,TSS
2016-02-17,41.23,42.09,41.075,41.85,1936809,TSS
2016-02-18,41.93,42.13,41.27,41.57,1622600,TSS
2016-02-19,41.56,42.95,41.27,42.79,2188192,TSS
2016-02-22,43.29,43.68,43.005,43.15,2193529,TSS
2016-02-23,42.9,43.37,42.1101,42.51,1847398,TSS
2016-02-24,42.12,43.74,41.68,43.7,1912516,TSS
2016-02-25,43.75,44.48,43.64,44.47,1736568,TSS
2016-02-26,44.62,44.96,44.13,44.48,1213989,TSS
2016-02-29,44.34,44.65,43.57,43.58,1542188,TSS
2016-03-01,44.01,44.67,43.6,44.66,1175964,TSS
2016-03-02,44.72,44.94,44.02,44.65,865915,TSS
2016-03-03,45.08,45.94,44.95,45.86,1223707,TSS
2016-03-04,45.86,45.86,45.23,45.41,1578416,TSS
2016-03-07,45.1,45.37,44.36,44.83,1258677,TSS
2016-03-08,44.27,44.52,43.63,43.88,1435596,TSS
2016-03-09,44.26,44.52,43.83,44.48,1330034,TSS
2016-03-10,44.67,45.13,43.67,44.16,820337,TSS
2016-03-11,44.6,44.89,44.34,44.79,1053740,TSS
2016-03-14,44.76,44.93,44.36,44.78,904425,TSS
2016-03-15,44.42,44.59,44.22,44.44,731439,TSS
2016-03-16,44.2,45.57,44.148,45.35,1552853,TSS
2016-03-17,45.27,45.62,45.02,45.32,1006051,TSS
2016-03-18,45.46,45.64,44.99,45.0,2607624,TSS
2016-03-21,44.88,45.84,44.71,45.76,1005381,TSS
2016-03-22,45.5,46.17,45.24,45.94,880968,TSS
2016-03-23,45.83,46.33,45.63,46.2,987325,TSS
2016-03-24,46.02,46.14,45.32,45.98,981721,TSS
2016-03-28,46.0,46.15,45.61,45.68,686182,TSS
2016-03-29,45.69,46.9,45.622,46.85,1038523,TSS
2016-03-30,47.04,47.19,46.5,46.75,732509,TSS
2016-03-31,46.82,47.72,46.5264,47.58,1237131,TSS
2016-04-01,47.2,48.6,47.07,48.5,1083071,TSS
2016-04-04,48.6,48.82,48.31,48.41,928892,TSS
2016-04-05,47.95,48.59,47.79,47.9,919160,TSS
2016-04-06,47.8,48.55,47.78,48.49,1073098,TSS
2016-04-07,48.25,48.78,47.86,48.31,1498814,TSS
2016-04-08,48.54,49.01,48.34,48.51,837032,TSS
2016-04-11,49.42,49.86,49.03,49.1,1826814,TSS
2016-04-12,49.18,49.47,48.81,49.44,1263148,TSS
2016-04-13,49.35,49.74,48.97,49.73,1303543,TSS
2016-04-14,49.81,49.9,49.315,49.35,1171515,TSS
2016-04-15,49.42,49.83,49.22,49.67,1090294,TSS
2016-04-18,49.62,50.78,49.4,50.68,1159309,TSS
2016-04-19,51.0,51.22,50.34,50.81,1014290,TSS
2016-04-20,50.85,51.61,50.74,51.33,1274028,TSS
2016-04-21,51.28,51.28,50.67,50.68,1768026,TSS
2016-04-22,50.35,51.2,50.35,51.0,1705773,TSS
2016-04-25,50.86,51.86,50.5612,51.51,1502183,TSS
2016-04-26,51.56,52.07,51.23,51.93,1544528,TSS
2016-04-27,54.53,55.56,51.61,52.69,4034839,TSS
2016-04-28,52.58,52.91,51.33,51.59,1850820,TSS
2016-04-29,51.51,51.53,50.11,51.14,2535478,TSS
2016-05-02,51.37,51.985,50.92,51.64,1868972,TSS
2016-05-03,51.19,51.47,50.6,51.14,1547388,TSS
2016-05-04,50.86,51.545,50.77,51.41,1200519,TSS
2016-05-05,51.52,51.9775,51.23,51.57,1567750,TSS
2016-05-06,51.54,52.3,51.44,52.28,1101120,TSS
2016-05-09,52.25,53.06,52.12,52.84,1747778,TSS
2016-05-10,52.95,53.31,52.64,53.23,1611890,TSS
2016-05-11,53.25,53.79,53.01,53.26,900577,TSS
2016-05-12,53.39,53.51,52.7,53.28,1169927,TSS
2016-05-13,53.35,53.49,52.75,52.83,854636,TSS
2016-05-16,52.78,53.31,52.515,53.15,991815,TSS
2016-05-17,53.07,53.84,52.99,53.44,2132212,TSS
2016-05-18,53.41,53.82,52.94,53.5,1090245,TSS
2016-05-19,53.43,53.74,52.74,53.33,847692,TSS
2016-05-20,53.76,54.24,53.57,54.09,1124333,TSS
2016-05-23,54.09,54.1673,53.69,53.94,802126,TSS
2016-05-24,54.2,54.87,54.01,54.81,895507,TSS
2016-05-25,54.85,54.95,53.44,53.55,1954389,TSS
2016-05-26,53.65,53.96,53.56,53.64,854602,TSS
2016-05-27,53.52,53.99,53.35,53.9,831593,TSS
2016-05-31,54.03,54.2,53.47,53.7,1689454,TSS
2016-06-01,53.42,53.815,53.15,53.69,1287547,TSS
2016-06-02,53.67,54.0,53.38,53.93,1075840,TSS
2016-06-03,53.63,53.865,53.06,53.47,1071167,TSS
2016-06-06,53.55,53.75,53.32,53.5,675140,TSS
2016-06-07,53.58,53.95,53.47,53.72,1300826,TSS
2016-06-08,53.64,53.9,53.37,53.75,1061086,TSS
2016-06-09,53.53,53.67,53.08,53.37,1536528,TSS
2016-06-10,52.98,53.11,52.45,52.52,873884,TSS
2016-06-13,52.31,52.66,51.405,51.56,2483030,TSS
2016-06-14,51.34,52.0625,51.15,51.98,1688976,TSS
2016-06-15,52.09,52.44,51.7,52.01,1061719,TSS
2016-06-16,51.79,52.445,51.42,52.35,1013448,TSS
2016-06-17,52.36,52.54,51.72,52.4,1496599,TSS
2016-06-20,52.94,53.67,52.925,53.02,786410,TSS
2016-06-21,53.05,53.36,52.63,52.72,1403748,TSS
2016-06-22,52.69,52.945,52.32,52.39,928415,TSS
2016-06-23,52.88,52.88,52.24,52.78,794469,TSS
2016-06-24,51.05,52.01,50.36,50.47,2070845,TSS
2016-06-27,49.98,50.0,49.04,49.25,1038679,TSS
2016-06-28,49.73,50.99,49.68,50.81,1802106,TSS
2016-06-29,51.13,51.47,50.85,51.32,1279007,TSS
2016-06-30,51.47,53.1663,51.44,53.11,1712063,TSS
2016-07-01,53.16,53.3,52.73,52.85,952174,TSS
2016-07-05,52.71,52.73,52.25,52.64,729041,TSS
2016-07-06,52.4,52.61,52.21,52.57,881590,TSS
2016-07-07,52.49,52.87,52.38,52.61,1050233,TSS
2016-07-08,53.06,54.05,52.8901,54.01,911941,TSS
2016-07-11,54.36,54.58,54.24,54.28,602697,TSS
2016-07-12,54.56,54.82,54.485,54.72,694086,TSS
2016-07-13,54.81,55.11,54.585,54.62,526656,TSS
2016-07-14,55.09,55.25,54.81,54.88,678921,TSS
2016-07-15,55.05,55.15,54.67,54.75,685402,TSS
2016-07-18,54.79,54.97,54.65,54.89,609128,TSS
2016-07-19,54.66,55.21,54.66,55.06,663030,TSS
2016-07-20,55.26,55.76,55.2,55.62,825570,TSS
2016-07-21,55.62,55.7,54.75,54.97,684140,TSS
2016-07-22,55.09,55.56,54.81,55.56,733327,TSS
2016-07-25,55.47,55.96,55.23,55.95,918613,TSS
2016-07-26,55.97,56.54,55.775,56.43,1530912,TSS
2016-07-27,53.84,54.39,50.73,51.33,4707794,TSS
2016-07-28,51.4,52.32,50.92,52.3,2674662,TSS
2016-07-29,52.37,52.37,50.731,50.92,1834364,TSS
2016-08-01,50.85,50.89,49.62,49.79,2339273,TSS
2016-08-02,49.55,49.85,48.48,48.57,2412578,TSS
2016-08-03,48.56,49.46,48.36,49.46,1476775,TSS
2016-08-04,49.5,50.07,48.85,48.98,2074715,TSS
2016-08-05,49.19,49.79,49.11,49.32,1585406,TSS
2016-08-08,49.3,49.51,48.485,48.57,1657426,TSS
2016-08-09,48.57,48.79,48.23,48.29,1493867,TSS
2016-08-10,48.41,48.77,47.99,48.64,1532791,TSS
2016-08-11,48.7,48.97,48.44,48.54,1055166,TSS
2016-08-12,48.69,49.2,48.01,48.83,1671570,TSS
2016-08-15,48.83,48.89,48.04,48.17,1133937,TSS
2016-08-16,48.0,48.02,47.28,47.65,1678116,TSS
2016-08-17,47.64,48.24,47.42,48.12,1676943,TSS
2016-08-18,48.27,48.77,48.15,48.26,1668505,TSS
2016-08-19,48.08,48.4599,48.03,48.25,994300,TSS
2016-08-22,48.08,48.52,47.987,48.5,827747,TSS
2016-08-23,48.71,48.79,48.48,48.61,813976,TSS
2016-08-24,48.53,48.69,47.99,48.09,1200149,TSS
2016-08-25,48.06,48.35,47.93,48.28,599216,TSS
2016-08-26,48.38,48.99,48.16,48.56,1137848,TSS
2016-08-29,48.56,49.16,48.45,48.92,1052010,TSS
2016-08-30,48.76,49.195,48.53,49.18,770072,TSS
2016-08-31,49.14,49.35,48.885,49.25,934175,TSS
2016-09-01,49.32,50.14,49.13,49.86,1365761,TSS
2016-09-02,50.31,51.1,50.0601,50.86,1454614,TSS
2016-09-06,50.83,50.93,49.93,50.21,1101711,TSS
2016-09-07,50.02,50.47,49.85,50.4,1558973,TSS
2016-09-08,50.23,50.52,50.06,50.24,1278438,TSS
2016-09-09,49.88,50.28,49.08,49.08,2069127,TSS
2016-09-12,48.77,49.22,48.36,49.14,1734820,TSS
2016-09-13,48.78,48.8,47.95,48.19,1016517,TSS
2016-09-14,48.16,48.35,47.38,47.49,1467709,TSS
2016-09-15,47.45,48.097,47.17,47.98,1894317,TSS
2016-09-16,47.79,47.79,46.9,47.06,2010552,TSS
2016-09-19,47.23,47.32,46.45,46.65,1832038,TSS
2016-09-20,46.82,46.95,46.37,46.58,1099735,TSS
2016-09-21,46.68,47.32,46.62,47.27,1077851,TSS
2016-09-22,47.44,47.71,47.15,47.56,1085034,TSS
2016-09-23,47.39,47.44,47.19,47.31,804895,TSS
2016-09-26,46.96,47.37,46.76,47.1,998635,TSS
2016-09-27,46.99,47.67,46.99,47.39,955826,TSS
2016-09-28,47.45,47.78,46.93,47.74,829080,TSS
2016-09-29,47.67,47.67,46.7,46.72,1278026,TSS
2016-09-30,46.85,47.36,46.47,47.15,1862688,TSS
2016-10-03,46.93,47.94,46.89,47.82,1771857,TSS
2016-10-04,47.94,48.4125,47.12,47.19,1962179,TSS
2016-10-05,47.41,49.12,47.25,48.65,3437707,TSS
2016-10-06,48.39,48.39,47.71,48.01,2013334,TSS
2016-10-07,48.13,48.22,46.92,47.29,1908674,TSS
2016-10-10,47.51,47.87,47.28,47.3,568946,TSS
2016-10-11,47.3,47.3,46.5,46.85,1406304,TSS
2016-10-12,46.96,47.74,46.64,47.62,1422115,TSS
2016-10-13,47.19,47.21,46.22,46.77,1031865,TSS
2016-10-14,47.11,47.79,47.08,47.2,970297,TSS
2016-10-17,47.2,47.35,46.88,47.01,478978,TSS
2016-10-18,47.41,48.515,47.41,48.31,1638463,TSS
2016-10-19,48.47,48.635,48.17,48.17,1018614,TSS
2016-10-20,48.04,48.11,47.66,47.8,789779,TSS
2016-10-21,47.55,47.865,47.22,47.71,1216104,TSS
2016-10-24,47.31,48.66,46.92,48.3,1657282,TSS
2016-10-25,48.03,48.55,47.82,48.23,1665881,TSS
2016-10-26,50.25,51.87,50.005,50.96,3358775,TSS
2016-10-27,51.09,51.09,49.99,50.09,2109996,TSS
2016-10-28,50.27,50.63,49.71,50.07,1566500,TSS
2016-10-31,50.25,50.37,49.62,49.88,1261594,TSS
2016-11-01,50.05,50.05,48.97,49.32,1022367,TSS
2016-11-02,49.14,49.2,48.32,48.71,1507588,TSS
2016-11-03,48.74,48.89,48.4,48.54,838737,TSS
2016-11-04,48.47,49.53,48.4536,48.98,1843204,TSS
2016-11-07,49.53,49.81,49.02,49.38,1541332,TSS
2016-11-08,49.24,49.885,49.135,49.68,1087803,TSS
2016-11-09,49.19,50.84,49.05,50.58,1737749,TSS
2016-11-10,50.82,51.7,49.69,49.83,2365325,TSS
2016-11-11,49.5,49.58,48.74,49.25,1528641,TSS
2016-11-14,49.46,49.61,48.29,48.73,1361713,TSS
2016-11-15,48.95,49.68,48.88,49.29,1313350,TSS
2016-11-16,49.26,50.1,48.91,50.0,919333,TSS
2016-11-17,50.18,50.48,49.9,50.22,1080725,TSS
2016-11-18,50.24,50.47,50.15,50.32,885270,TSS
2016-11-21,50.5,51.04,50.205,51.01,1103220,TSS
2016-11-22,50.87,51.38,50.7602,51.33,998032,TSS
2016-11-23,51.22,51.54,51.08,51.54,712625,TSS
2016-11-25,51.56,51.9,51.435,51.61,277077,TSS
2016-11-28,51.54,51.93,51.01,51.22,943308,TSS
2016-11-29,51.28,51.35,50.58,50.6,847187,TSS
2016-11-30,50.55,50.57,49.22,49.22,1481897,TSS
2016-12-01,49.22,49.4,47.01,47.59,1986716,TSS
2016-12-02,47.52,48.26,47.461,48.03,1088358,TSS
2016-12-05,48.25,48.95,48.17,48.72,1046945,TSS
2016-12-06,48.88,48.94,48.1,48.23,821790,TSS
2016-12-07,48.28,48.66,47.84,48.54,1377006,TSS
2016-12-08,48.6,49.08,48.17,49.0,1244437,TSS
2016-12-09,48.99,49.66,48.82,49.65,1484418,TSS
2016-12-12,49.45,49.75,49.17,49.51,1039933,TSS
2016-12-13,49.49,49.76,49.28,49.51,965649,TSS
2016-12-14,49.34,49.89,49.33,49.4,961211,TSS
2016-12-15,49.42,49.59,48.87,48.89,1069875,TSS
2016-12-16,49.22,50.19,49.155,50.09,1887828,TSS
2016-12-19,49.93,50.49,49.77,50.11,834429,TSS
2016-12-20,50.16,50.79,49.76,50.55,1121101,TSS
2016-12-21,50.36,50.87,50.23,50.25,870687,TSS
2016-12-22,50.28,50.29,49.69,50.05,745053,TSS
2016-12-23,50.04,50.16,49.89,49.99,772166,TSS
2016-12-27,49.96,50.42,49.86,49.99,499084,TSS
2016-12-28,50.06,50.21,49.28,49.3,530313,TSS
2016-12-29,49.45,49.57,49.09,49.25,634192,TSS
2016-12-30,49.33,49.44,48.65,49.03,831783,TSS
2017-01-03,49.75,51.49,49.69,51.44,2107009,TSS
2017-01-04,51.5,52.37,51.5,52.32,1432311,TSS
2017-01-05,52.2,52.98,52.17,52.48,1213252,TSS
2017-01-06,52.55,53.25,52.31,52.97,1141419,TSS
2017-01-09,53.18,54.15,53.18,53.4,1814001,TSS
2017-01-10,53.31,53.76,52.98,53.08,1096789,TSS
2017-01-11,53.06,53.47,52.56,52.79,1473274,TSS
2017-01-12,52.76,53.33,52.34,53.25,968627,TSS
2017-01-13,53.36,54.22,53.295,53.99,1590003,TSS
2017-01-17,53.71,53.98,53.32,53.6,1016205,TSS
2017-01-18,53.67,54.36,53.45,53.79,1309123,TSS
2017-01-19,53.7,53.92,52.97,53.38,1154845,TSS
2017-01-20,53.5,53.5,52.8914,53.43,1290417,TSS
2017-01-23,53.41,53.47,52.56,53.06,1792239,TSS
2017-01-24,53.15,53.29,52.65,53.19,2091812,TSS
2017-01-25,53.16,54.29,51.23,51.71,4697730,TSS
2017-01-26,51.57,51.95,51.13,51.25,2629710,TSS
2017-01-27,51.34,51.59,51.11,51.28,1045900,TSS
2017-01-30,51.32,51.32,50.54,51.27,1408162,TSS
2017-01-31,51.25,51.26,50.635,50.68,1787654,TSS
2017-02-01,51.11,51.18,49.98,50.32,2462907,TSS
2017-02-02,50.52,51.5,50.52,51.0,1871317,TSS
2017-02-03,51.03,52.96,50.93,52.87,2919830,TSS
2017-02-06,52.71,53.045,52.31,52.83,1450170,TSS
2017-02-07,52.79,53.47,52.27,53.45,1663362,TSS
2017-02-08,53.47,53.73,53.04,53.59,1410161,TSS
2017-02-09,53.7,53.87,53.25,53.69,1286039,TSS
2017-02-10,53.56,53.83,53.32,53.59,929047,TSS
2017-02-13,53.75,54.24,53.44,54.03,903401,TSS
2017-02-14,53.91,54.24,53.69,54.01,840197,TSS
2017-02-15,53.97,54.395,53.97,54.26,552384,TSS
2017-02-16,54.22,54.5,53.63,53.95,1115235,TSS
2017-02-17,53.94,54.47,53.77,54.47,892499,TSS
2017-02-21,54.57,55.26,54.3,55.05,1149931,TSS
2017-02-22,54.71,55.22,54.68,55.03,845639,TSS
2017-02-23,55.09,55.45,54.62,55.13,706665,TSS
2017-02-24,54.86,55.18,54.44,55.18,981261,TSS
2017-02-27,54.91,55.35,54.91,54.99,850821,TSS
2017-02-28,54.98,54.99,54.41,54.48,753165,TSS
2017-03-01,54.82,55.48,54.54,55.28,1138560,TSS
2017-03-02,55.1,55.32,54.76,54.87,638328,TSS
2017-03-03,54.81,55.12,54.61,54.95,2114399,TSS
2017-03-06,54.57,54.59,53.451,54.07,1455212,TSS
2017-03-07,54.14,54.57,54.07,54.26,769561,TSS
2017-03-08,54.34,54.4,53.68,54.01,925495,TSS
2017-03-09,54.02,54.27,53.7,54.16,755207,TSS
2017-03-10,54.42,55.1,54.42,54.95,1773733,TSS
2017-03-13,54.84,54.98,54.57,54.74,754158,TSS
2017-03-14,54.56,54.64,53.685,54.12,704887,TSS
2017-03-15,54.32,54.389,53.76,54.02,826998,TSS
2017-03-16,54.14,54.28,53.86,53.92,1525992,TSS
2017-03-17,54.1,54.1,53.4,53.4,1420881,TSS
2017-03-20,53.47,53.55,52.85,53.24,1163433,TSS
2017-03-21,53.32,53.32,51.86,51.9,1203080,TSS
2017-03-22,52.03,52.56,51.79,52.25,962507,TSS
2017-03-23,52.11,52.53,51.845,52.28,779949,TSS
2017-03-24,52.37,52.66,51.62,51.81,1096496,TSS
2017-03-27,51.2,51.87,50.96,51.82,1228507,TSS
2017-03-28,51.81,52.99,51.69,52.73,1929159,TSS
2017-03-29,52.73,53.09,52.57,53.01,1507741,TSS
2017-03-30,52.75,53.39,52.68,53.26,1330845,TSS
2017-03-31,53.33,53.945,53.28,53.46,1598315,TSS
2017-04-03,53.48,53.8099,52.47,52.83,1054958,TSS
2017-04-04,52.71,53.02,52.31,52.65,1093385,TSS
2017-04-05,52.81,53.44,52.52,52.72,1202008,TSS
2017-04-06,52.77,53.18,52.59,52.86,764503,TSS
2017-04-07,52.79,53.32,52.64,52.68,890035,TSS
2017-04-10,52.68,53.04,52.65,52.81,826235,TSS
2017-04-11,52.64,52.64,51.9,52.25,937631,TSS
2017-04-12,51.94,52.49,51.88,52.26,1024435,TSS
2017-04-13,52.29,52.65,51.97,52.12,1445840,TSS
2017-04-17,52.33,52.785,52.2,52.76,892705,TSS
2017-04-18,52.57,53.03,52.54,52.99,930763,TSS
2017-04-19,53.16,53.92,52.955,53.52,1682678,TSS
2017-04-20,53.75,53.75,53.14,53.64,811517,TSS
2017-04-21,53.72,53.85,53.27,53.49,1439300,TSS
2017-04-24,54.0,54.26,53.35,53.81,1674066,TSS
2017-04-25,53.91,54.47,53.685,54.31,1734180,TSS
2017-04-26,55.85,58.47,55.85,58.19,5344549,TSS
2017-04-27,58.22,58.84,57.81,57.88,3338545,TSS
2017-04-28,57.87,57.87,56.86,57.31,1618593,TSS
2017-05-01,57.45,57.45,57.05,57.09,876068,TSS
2017-05-02,57.3,57.81,56.89,57.45,1418926,TSS
2017-05-03,56.83,57.59,56.305,57.5,2062369,TSS
2017-05-04,57.69,58.34,57.5,57.54,1423795,TSS
2017-05-05,57.63,57.86,57.14,57.46,969373,TSS
2017-05-08,58.47,58.842,58.0,58.3,1656876,TSS
2017-05-09,58.36,58.485,57.85,57.93,816773,TSS
2017-05-10,57.73,58.12,57.555,58.06,943236,TSS
2017-05-11,57.81,57.98,57.32,57.95,666946,TSS
2017-05-12,57.84,57.9499,57.48,57.76,736439,TSS
2017-05-15,57.78,58.97,57.78,58.66,1079242,TSS
2017-05-16,58.63,58.95,58.37,58.52,1190932,TSS
2017-05-17,58.02,58.52,57.75,57.95,1637942,TSS
2017-05-18,57.86,58.31,57.58,57.77,648168,TSS
2017-05-19,58.08,58.88,57.89,58.5,771317,TSS
2017-05-22,58.66,59.46,58.33,59.43,1375843,TSS
2017-05-23,59.49,59.52,58.73,58.77,1471586,TSS
2017-05-24,58.75,59.365,58.64,59.35,831230,TSS
2017-05-25,59.72,60.2092,59.44,59.64,2169613,TSS
2017-05-26,59.68,60.02,59.54,59.58,803227,TSS
2017-05-30,59.34,59.67,59.04,59.35,871927,TSS
2017-05-31,59.62,59.7,59.16,59.55,824491,TSS
2017-06-01,59.65,59.86,59.04,59.49,1999849,TSS
2017-06-02,59.48,59.63,58.73,59.23,1867230,TSS
2017-06-05,59.35,59.51,59.15,59.31,956515,TSS
2017-06-06,59.31,59.62,59.08,59.35,916875,TSS
2017-06-07,59.41,59.87,59.28,59.37,634396,TSS
2017-06-08,59.41,59.72,59.06,59.35,1204206,TSS
2017-06-09,59.46,60.64,59.27,59.47,1568424,TSS
2017-06-12,59.25,59.42,58.5,59.31,1048305,TSS
2017-06-13,59.55,60.17,59.3,59.63,787396,TSS
2017-06-14,59.79,59.89,58.85,59.24,853511,TSS
2017-06-15,58.9,59.59,58.35,59.38,890558,TSS
2017-06-16,59.14,59.22,58.67,58.95,1174912,TSS
2017-06-19,59.22,59.6,58.96,59.11,806009,TSS
2017-06-20,58.97,59.39,58.73,58.79,758272,TSS
2017-06-21,58.73,59.155,58.46,58.79,888876,TSS
2017-06-22,58.91,59.45,58.29,59.22,967335,TSS
2017-06-23,59.22,59.39,58.65,58.77,1766833,TSS
2017-06-26,59.0,59.42,58.6,58.73,771039,TSS
2017-06-27,58.62,58.78,58.26,58.43,789757,TSS
2017-06-28,58.59,58.82,58.15,58.76,744071,TSS
2017-06-29,58.77,58.77,57.54,58.02,788412,TSS
2017-06-30,58.29,58.81,58.0,58.25,1324295,TSS
2017-07-03,58.61,58.74,57.99,57.99,522856,TSS
2017-07-05,58.09,58.55,57.98,58.39,828528,TSS
2017-07-06,57.96,58.06,57.53,57.62,657829,TSS
2017-07-07,57.85,59.36,57.78,58.66,1381213,TSS
2017-07-10,58.46,59.04,58.22,58.89,757826,TSS
2017-07-11,58.93,59.59,58.42,59.4,1287665,TSS
2017-07-12,59.83,60.51,59.72,60.18,926466,TSS
2017-07-13,60.3,60.83,60.1,60.66,730920,TSS
2017-07-14,60.89,61.42,60.65,60.67,675130,TSS
2017-07-17,60.63,60.93,59.83,60.5,844661,TSS
2017-07-18,60.51,61.58,60.02,61.53,1144488,TSS
2017-07-19,61.6,61.9,61.1,61.7,1035997,TSS
2017-07-20,61.67,61.88,61.33,61.41,1214033,TSS
2017-07-21,61.35,61.64,61.13,61.57,893619,TSS
2017-07-24,61.6,62.62,61.6,62.4,1270449,TSS
2017-07-25,62.62,63.74,62.095,62.9,1717564,TSS
2017-07-26,64.23,64.94,63.2,64.02,2214116,TSS
2017-07-27,64.13,64.23,63.0,63.09,1971927,TSS
2017-07-28,63.03,63.84,62.801,63.81,855094,TSS
2017-07-31,63.89,64.04,63.42,63.46,754062,TSS
2017-08-01,63.78,64.14,63.39,64.0,829007,TSS
2017-08-02,63.99,64.05,63.36,63.69,1173905,TSS
2017-08-03,63.58,63.92,63.4,63.72,838896,TSS
2017-08-04,64.12,64.43,63.82,64.11,801354,TSS
2017-08-07,64.01,64.25,63.84,64.18,784883,TSS
2017-08-08,64.1,64.34,63.83,64.03,671695,TSS
2017-08-09,64.01,64.35,63.795,64.25,940656,TSS
2017-08-10,64.03,64.27,63.31,63.43,1284018,TSS
2017-08-11,63.28,63.53,62.805,63.06,945197,TSS
2017-08-14,63.55,64.11,63.22,63.84,638997,TSS
2017-08-15,63.79,64.17,63.79,64.14,579646,TSS
2017-08-16,64.42,65.44,63.89,65.41,1559967,TSS
2017-08-17,65.32,65.6212,64.85,64.9,1446657,TSS
2017-08-18,65.01,65.2,64.515,64.95,958626,TSS
2017-08-21,64.89,65.92,64.68,65.88,1017483,TSS
2017-08-22,65.87,66.45,65.57,66.33,764639,TSS
2017-08-23,66.25,67.14,66.15,67.12,939436,TSS
2017-08-24,67.21,67.51,66.55,66.7,757353,TSS
2017-08-25,66.99,67.38,66.37,66.4,1033163,TSS
2017-08-28,66.72,67.7,66.62,67.5,1213235,TSS
2017-08-29,67.14,67.82,66.86,67.77,880906,TSS
2017-08-30,67.72,68.31,67.47,68.2,597568,TSS
2017-08-31,68.5,69.25,68.21,69.12,1244517,TSS
2017-09-01,69.42,69.46,68.24,68.95,1161973,TSS
2017-09-05,68.59,69.02,68.2,68.87,1232190,TSS
2017-09-06,68.9,69.36,68.54,68.92,1034092,TSS
2017-09-07,69.09,70.17,69.0,70.04,872839,TSS
2017-09-08,69.91,70.21,69.295,69.48,1717696,TSS
2017-09-11,70.02,70.62,69.59,69.75,896211,TSS
2017-09-12,69.25,69.48,68.06,68.78,2083329,TSS
2017-09-13,68.64,68.75,67.415,67.54,1569358,TSS
2017-09-14,67.22,67.53,66.91,67.16,1844290,TSS
2017-09-15,67.16,67.35,66.64,66.7,1509017,TSS
2017-09-18,66.92,66.93,66.195,66.37,1652326,TSS
2017-09-19,65.63,66.37,65.2,66.07,1877723,TSS
2017-09-20,66.17,67.55,66.1,67.45,2137681,TSS
2017-09-21,67.35,69.07,67.31,68.81,1800902,TSS
2017-09-22,68.67,69.28,68.59,69.07,1450725,TSS
2017-09-25,66.97,66.97,64.68,65.64,3642292,TSS
2017-09-26,65.82,66.4749,65.5701,65.74,2572818,TSS
2017-09-27,66.0,66.03,64.94,65.04,2370729,TSS
2017-09-28,65.0,65.19,64.56,65.03,2283099,TSS
2017-09-29,65.04,65.88,64.95,65.5,1325145,TSS
2017-10-02,65.71,66.14,65.44,65.56,1348959,TSS
2017-10-03,65.74,66.19,65.57,66.06,1987195,TSS
2017-10-04,66.17,66.43,65.85,66.32,881532,TSS
2017-10-05,66.43,67.03,66.28,67.01,1470767,TSS
2017-10-06,66.91,67.03,66.63,66.86,826961,TSS
2017-10-09,66.94,67.57,66.81,67.33,838859,TSS
2017-10-10,67.47,67.74,67.32,67.68,675708,TSS
2017-10-11,67.72,67.95,67.25,67.57,1396386,TSS
2017-10-12,67.43,68.14,67.38,67.81,1305891,TSS
2017-10-13,68.07,68.07,67.53,67.68,685352,TSS
2017-10-16,67.89,68.01,67.21,67.68,990834,TSS
2017-10-17,67.65,67.84,67.05,67.4,598564,TSS
2017-10-18,67.65,67.89,67.12,67.16,742089,TSS
2017-10-19,66.94,67.33,66.63,67.33,828031,TSS
2017-10-20,67.66,68.33,67.57,67.88,932500,TSS
2017-10-23,68.14,68.45,67.79,68.15,1212545,TSS
2017-10-24,68.29,68.455,67.82,68.18,1135955,TSS
2017-10-25,70.6,71.63,69.85,70.44,1997331,TSS
2017-10-26,71.02,71.51,70.52,70.71,1290934,TSS
2017-10-27,70.84,71.08,70.04,70.51,1533939,TSS
2017-10-30,70.44,71.23,70.13,70.98,1420631,TSS
2017-10-31,71.13,72.29,70.8508,72.05,1697241,TSS
2017-11-01,72.46,72.619,71.98,72.14,1462529,TSS
2017-11-02,72.19,72.43,71.77,72.17,886190,TSS
2017-11-03,72.17,72.49,72.05,72.26,2022896,TSS
2017-11-06,72.45,73.84,72.345,73.66,1695045,TSS
2017-11-07,73.48,73.57,71.905,72.0,1389487,TSS
2017-11-08,71.84,72.27,70.93,71.99,1205523,TSS
2017-11-09,71.26,72.33,71.03,72.23,1252094,TSS
2017-11-10,71.93,72.49,71.67,72.33,1126521,TSS
2017-11-13,72.12,73.16,71.94,72.77,771225,TSS
2017-11-14,72.68,73.77,72.25,73.41,1079662,TSS
2017-11-15,73.25,73.61,72.23,73.04,1201419,TSS
2017-11-16,73.15,74.44,73.01,74.02,1112553,TSS
2017-11-17,73.73,74.13,73.44,73.78,1007771,TSS
2017-11-20,73.93,74.17,73.31,73.38,730506,TSS
2017-11-21,73.71,74.35,73.67,74.02,840466,TSS
2017-11-22,74.15,74.33,73.59,73.77,852630,TSS
2017-11-24,74.13,74.72,74.13,74.51,264845,TSS
2017-11-27,74.31,74.53,73.74,74.05,926345,TSS
2017-11-28,74.08,74.56,73.73,74.16,1350035,TSS
2017-11-29,74.3,74.53,71.7,72.33,1536889,TSS
2017-11-30,72.65,74.575,72.335,74.36,2277600,TSS
2017-12-01,74.13,74.46,72.87,73.88,1217243,TSS
2017-12-04,74.02,74.4,72.55,73.1,1470139,TSS
2017-12-05,73.02,74.99,72.651,74.02,1221134,TSS
2017-12-06,73.95,75.2,73.47,74.81,1477448,TSS
2017-12-07,74.78,76.5601,74.78,75.93,1658347,TSS
2017-12-08,76.19,77.38,75.985,76.58,1573927,TSS
2017-12-11,75.51,76.67,74.99,76.62,1081059,TSS
2017-12-12,76.55,77.2,76.24,77.0,868706,TSS
2017-12-13,77.23,77.56,76.22,76.5,929681,TSS
2017-12-14,76.585,77.11,76.36,76.63,1075554,TSS
2017-12-15,76.94,77.87,76.65,77.81,2277536,TSS
2017-12-18,78.0,79.47,77.63,79.01,1457063,TSS
2017-12-19,79.69,80.23,79.0,79.67,1840231,TSS
2017-12-20,80.02,80.51,79.5,79.99,1398524,TSS
2017-12-21,80.07,80.29,78.43,78.56,1100621,TSS
2017-12-22,78.95,79.895,78.48,78.8,1066341,TSS
2017-12-26,78.81,79.29,78.22,79.11,780232,TSS
2017-12-27,78.95,79.33,78.68,79.3,816288,TSS
2017-12-28,79.69,79.74,79.13,79.7,527233,TSS
2017-12-29,79.72,79.815,78.94,79.09,654688,TSS
2018-01-02,79.26,79.515,78.11,78.48,1142593,TSS
2018-01-03,78.86,79.07,78.06,78.78,1741680,TSS
2018-01-04,79.25,80.13,79.11,79.42,1033555,TSS
2018-01-05,79.57,79.99,79.32,79.94,1467637,TSS
2018-01-08,79.72,81.24,79.66,81.14,1338671,TSS
2018-01-09,81.1,81.45,80.08,80.69,1349226,TSS
2018-01-10,81.63,81.88,80.39,81.49,1429069,TSS
2018-01-11,81.51,82.41,81.39,82.18,1021294,TSS
2018-01-12,82.44,82.57,81.73,82.0,616300,TSS
2018-01-16,82.19,82.91,81.78,82.22,1095132,TSS
2018-01-17,82.81,83.16,82.2,82.94,1101932,TSS
2018-01-18,83.09,83.23,82.591,82.73,1000769,TSS
2018-01-19,82.9,83.43,82.811,83.25,672568,TSS
2018-01-22,83.33,83.84,83.1001,83.75,1202865,TSS
2018-01-23,83.53,83.95,82.84,83.92,1402885,TSS
2018-01-24,85.38,87.96,85.38,87.28,3102450,TSS
2018-01-25,87.65,89.03,86.45,88.28,1969576,TSS
2018-01-26,88.76,89.26,88.09,88.94,1292093,TSS
2018-01-29,88.87,89.14,87.3,87.43,1812548,TSS
2018-01-30,86.98,88.49,86.12,87.68,1973380,TSS
2018-01-31,88.13,89.92,87.98,88.86,1642388,TSS
2018-02-01,88.28,89.05,88.165,88.42,1302163,TSS
2018-02-02,87.86,89.05,86.7,86.83,2023772,TSS
2018-02-05,86.51,87.41,84.21,84.24,2164610,TSS
2018-02-06,83.49,85.43,82.15,85.12,2141321,TSS
2018-02-07,85.08,86.7,84.88,85.37,1505266,TSS
2013-02-08,52.16,52.85,52.16,52.57,6173686,TWX
2013-02-11,52.28,52.3,51.82,52.13,5250173,TWX
2013-02-12,52.03,52.69,52.03,52.5,5841848,TWX
2013-02-13,52.61,53.65,52.26,52.85,9523902,TWX
2013-02-14,52.64,53.89,52.54,53.63,8479130,TWX
2013-02-15,53.72,53.88,53.29,53.52,8872566,TWX
2013-02-19,53.61,53.9,53.445,53.79,4890231,TWX
2013-02-20,53.52,53.875,53.13,53.23,4176970,TWX
2013-02-21,52.97,53.08,52.33,52.61,6022669,TWX
2013-02-22,52.67,53.0,52.52,52.99,4390793,TWX
2013-02-25,53.0,53.35,51.62,51.64,6431525,TWX
2013-02-26,51.69,52.37,51.69,52.28,5270002,TWX
2013-02-27,52.32,53.42,52.04,53.31,6220502,TWX
2013-02-28,53.36,53.625,53.14,53.17,4029678,TWX
2013-03-01,53.04,53.995,52.66,53.62,6780690,TWX
2013-03-04,53.37,54.16,53.13,54.16,5976081,TWX
2013-03-05,54.39,55.55,54.34,55.05,6826474,TWX
2013-03-06,55.31,56.07,55.0,55.46,8274518,TWX
2013-03-07,56.75,56.89,55.7,56.78,14357720,TWX
2013-03-08,56.72,57.85,56.67,57.46,10274285,TWX
2013-03-11,57.44,57.47,56.78,57.26,8501112,TWX
2013-03-12,57.15,57.21,56.36,56.42,9343605,TWX
2013-03-13,56.45,56.78,56.26,56.63,5579883,TWX
2013-03-14,56.92,57.355,56.84,57.32,5214932,TWX
2013-03-15,56.95,57.01,56.19,56.65,13898124,TWX
2013-03-18,56.08,56.599,55.87,56.22,4500400,TWX
2013-03-19,56.36,56.42,55.17,55.48,7165351,TWX
2013-03-20,55.95,56.49,55.91,56.36,5238100,TWX
2013-03-21,56.08,56.35,55.82,56.11,3445534,TWX
2013-03-22,56.44,57.06,56.08,56.79,4212679,TWX
2013-03-25,56.94,57.41,56.04,56.54,5134670,TWX
2013-03-26,56.82,57.23,56.45,56.91,6839068,TWX
2013-03-27,56.44,56.75,55.95,56.63,4629567,TWX
2013-03-28,56.72,58.018,56.72,57.62,10451752,TWX
2013-04-01,57.65,57.78,57.165,57.62,5483238,TWX
2013-04-02,57.8,58.09,57.33,57.58,4914461,TWX
2013-04-03,57.78,58.51,57.77,58.1,16041603,TWX
2013-04-04,58.1,58.68,57.98,58.27,14703762,TWX
2013-04-05,57.66,57.98,57.43,57.88,12146106,TWX
2013-04-08,57.83,58.35,57.47,58.35,7573233,TWX
2013-04-09,58.29,59.09,58.25,58.8,6912487,TWX
2013-04-10,58.875,59.74,58.7,59.565,6163570,TWX
2013-04-11,59.6,59.82,59.43,59.66,5177157,TWX
2013-04-12,59.34,59.615,59.1,59.46,5867378,TWX
2013-04-15,59.27,60.0,58.45,58.47,6715863,TWX
2013-04-16,58.78,60.005,58.76,59.73,4859070,TWX
2013-04-17,59.32,59.7,59.11,59.52,5974704,TWX
2013-04-18,59.6,59.66,58.3405,58.47,6183342,TWX
2013-04-19,58.75,59.95,58.01,59.75,7017517,TWX
2013-04-22,59.9,60.3,59.37,60.19,4135812,TWX
2013-04-23,60.37,60.7199,59.86,60.4,4366686,TWX
2013-04-24,60.45,60.63,59.52,59.59,4636098,TWX
2013-04-25,59.57,59.78,58.93,59.39,8001744,TWX
2013-04-26,59.38,60.06,59.29,59.67,5053417,TWX
2013-04-29,59.94,60.27,59.54,60.13,4225790,TWX
2013-04-30,60.03,60.49,59.65,59.78,6878472,TWX
2013-05-01,59.5,59.97,58.23,59.48,12382842,TWX
2013-05-02,59.56,60.16,59.4,59.75,6086170,TWX
2013-05-03,60.13,60.72,59.98,60.43,4637409,TWX
2013-05-06,60.27,60.96,60.11,60.64,4486241,TWX
2013-05-07,60.9,61.53,60.66,61.52,4316571,TWX
2013-05-08,61.39,61.73,60.69,61.13,5845409,TWX
2013-05-09,61.15,61.47,60.76,61.1,4470681,TWX
2013-05-10,61.12,61.44,60.68,60.94,4106943,TWX
2013-05-13,60.72,60.99,60.61,60.91,3217992,TWX
2013-05-14,61.05,61.48,60.95,61.27,3693015,TWX
2013-05-15,61.01,61.21,60.75,61.13,5107647,TWX
2013-05-16,60.74,61.06,60.66,60.72,5174617,TWX
2013-05-17,60.85,61.16,60.41,60.71,5714897,TWX
2013-05-20,60.72,61.0,59.76,60.07,4896287,TWX
2013-05-21,60.33,60.83,60.1801,60.47,5473480,TWX
2013-05-22,60.47,61.06,59.61,59.96,5787116,TWX
2013-05-23,59.2,60.56,59.14,60.16,5081271,TWX
2013-05-24,59.76,59.835,59.17,59.28,4418873,TWX
2013-05-28,59.88,60.43,59.77,60.29,5912156,TWX
2013-05-29,59.85,59.88,59.0,59.2,4149340,TWX
2013-05-30,59.35,59.92,59.31,59.58,4674854,TWX
2013-05-31,59.58,60.0,58.37,58.37,6735759,TWX
2013-06-03,58.32,58.6,57.43,58.6,5301386,TWX
2013-06-04,58.58,59.1,57.93,58.34,3646578,TWX
2013-06-05,58.01,58.07,56.61,56.9,7157295,TWX
2013-06-06,56.79,57.51,56.3,57.48,4688330,TWX
2013-06-07,58.0,58.81,57.62,58.77,3369920,TWX
2013-06-10,58.78,58.78,57.49,57.7,4882067,TWX
2013-06-11,57.15,57.53,56.81,56.89,5531659,TWX
2013-06-12,57.32,57.43,55.86,56.16,5387305,TWX
2013-06-13,56.21,58.0,55.86,57.91,6137102,TWX
2013-06-14,57.67,58.17,57.44,57.47,4815219,TWX
2013-06-17,57.82,58.45,57.55,57.94,5078343,TWX
2013-06-18,57.85,59.13,57.77,58.89,3515358,TWX
2013-06-19,58.97,59.18,57.85,57.86,3568680,TWX
2013-06-20,57.43,57.57,56.09,56.32,4598923,TWX
2013-06-21,56.85,57.08,55.8201,56.81,6804044,TWX
2013-06-24,56.24,56.795,55.705,56.28,4933518,TWX
2013-06-25,56.8,57.205,56.52,56.67,3920199,TWX
2013-06-26,57.14,57.899,57.14,57.39,5318159,TWX
2013-06-27,57.7,58.12,57.4,57.82,3828966,TWX
2013-06-28,57.65,58.25,57.49,57.82,6836944,TWX
2013-07-01,58.115,58.94,58.115,58.3,4820646,TWX
2013-07-02,58.24,59.72,58.16,59.52,6524686,TWX
2013-07-03,58.95,60.11,58.67,60.07,4210992,TWX
2013-07-05,60.31,61.45,60.305,61.41,5219274,TWX
2013-07-08,61.57,61.63,60.72,60.93,5721444,TWX
2013-07-09,61.14,61.46,60.94,61.28,5248004,TWX
2013-07-10,61.23,61.31,60.85,61.01,3635137,TWX
2013-07-11,61.91,62.1,61.61,61.67,5071791,TWX
2013-07-12,61.75,61.9,61.12,61.7,5809775,TWX
2013-07-15,61.61,61.79,61.3,61.42,4244249,TWX
2013-07-16,61.37,61.88,60.76,61.29,3571374,TWX
2013-07-17,61.49,61.79,61.205,61.63,2699055,TWX
2013-07-18,61.85,62.43,61.77,62.25,4239123,TWX
2013-07-19,61.91,62.42,61.53,61.77,3644873,TWX
2013-07-22,61.91,62.47,61.82,62.22,2533995,TWX
2013-07-23,62.06,62.92,62.06,62.84,3591682,TWX
2013-07-24,62.85,62.95,61.99,62.3,3051154,TWX
2013-07-25,62.26,62.775,62.0925,62.71,3171786,TWX
2013-07-26,62.54,63.05,62.3975,63.02,2637722,TWX
2013-07-29,62.84,62.86,62.32,62.5,2843779,TWX
2013-07-30,62.81,62.84,61.915,62.07,3251873,TWX
2013-07-31,62.17,62.88,61.89,62.26,3984987,TWX
2013-08-01,63.04,63.54,62.86,63.06,3681233,TWX
2013-08-02,63.13,64.5,63.07,64.29,5315553,TWX
2013-08-05,64.14,64.715,64.09,64.47,3392327,TWX
2013-08-06,64.42,64.6,63.46,64.08,4979279,TWX
2013-08-07,65.61,66.01,63.77,63.84,9519318,TWX
2013-08-08,64.24,64.5,63.1,63.94,6488088,TWX
2013-08-09,63.7,64.49,63.315,63.4,4010571,TWX
2013-08-12,63.13,63.795,62.98,63.33,2880341,TWX
2013-08-13,63.54,63.57,62.66,63.1,2691060,TWX
2013-08-14,63.11,63.11,62.255,62.32,4068105,TWX
2013-08-15,61.96,62.12,60.57,61.21,5070321,TWX
2013-08-16,60.92,61.53,60.78,60.86,3943864,TWX
2013-08-19,60.72,61.2599,60.07,60.85,3406626,TWX
2013-08-20,60.93,61.98,60.58,61.88,3966714,TWX
2013-08-21,61.62,61.93,61.13,61.26,3888411,TWX
2013-08-22,61.38,62.56,61.19,62.37,3217968,TWX
2013-08-23,62.34,62.8,62.17,62.36,2570810,TWX
2013-08-26,62.37,62.89,62.08,62.09,2508392,TWX
2013-08-27,61.33,62.05,61.08,61.51,3736164,TWX
2013-08-28,61.29,61.37,60.8,60.98,3784940,TWX
2013-08-29,60.75,61.61,60.51,61.0,2265280,TWX
2013-08-30,61.1,61.119,60.26,60.53,3108530,TWX
2013-09-03,61.38,61.96,61.0,61.36,3883481,TWX
2013-09-04,61.51,62.2999,61.37,61.99,3407628,TWX
2013-09-05,61.88,62.26,61.48,61.58,2403603,TWX
2013-09-06,61.87,61.9761,60.88,61.45,2512822,TWX
2013-09-09,61.43,62.41,61.43,62.24,2975581,TWX
2013-09-10,62.44,63.0,62.44,62.94,2726685,TWX
2013-09-11,62.85,63.62,62.85,63.32,2930232,TWX
2013-09-12,63.32,63.68,62.73,62.8,3862359,TWX
2013-09-13,62.91,63.04,62.46,62.56,5591170,TWX
2013-09-16,63.29,63.62,62.5,62.72,3942763,TWX
2013-09-17,62.91,63.44,62.635,62.9,3391385,TWX
2013-09-18,62.95,63.61,62.65,63.34,4049339,TWX
2013-09-19,64.38,64.78,63.92,64.4,7886023,TWX
2013-09-20,64.3,64.83,64.195,64.3,8932058,TWX
2013-09-23,63.97,64.0,63.42,63.46,3777274,TWX
2013-09-24,63.44,63.73,63.115,63.35,3887738,TWX
2013-09-25,63.37,64.17,63.21,63.97,4488267,TWX
2013-09-26,63.91,64.91,63.81,64.87,3351642,TWX
2013-09-27,64.61,66.34,64.49,66.2,6876559,TWX
2013-09-30,65.78,66.38,65.67,65.81,4677338,TWX
2013-10-01,65.83,66.68,65.65,66.68,3655678,TWX
2013-10-02,66.24,66.37,65.51,66.36,4843409,TWX
2013-10-03,66.24,66.32,64.91,65.29,2965977,TWX
2013-10-04,65.33,66.64,65.33,66.46,2965897,TWX
2013-10-07,65.34,66.5,65.31,65.7,3153468,TWX
2013-10-08,65.62,65.65,64.97,65.02,4262533,TWX
2013-10-09,65.31,65.6,64.2,64.61,4675642,TWX
2013-10-10,65.23,67.38,65.19,67.32,6764801,TWX
2013-10-11,67.09,68.42,66.96,67.92,5145768,TWX
2013-10-14,67.41,68.29,67.39,68.04,5421728,TWX
2013-10-15,68.06,68.26,67.24,67.47,3843884,TWX
2013-10-16,67.87,68.77,67.7,68.0,3916668,TWX
2013-10-17,67.94,68.015,67.49,67.95,3998890,TWX
2013-10-18,68.24,68.925,68.01,68.73,4424360,TWX
2013-10-21,68.84,69.24,68.77,68.91,2757501,TWX
2013-10-22,69.19,70.06,68.94,69.73,4358468,TWX
2013-10-23,69.65,70.055,69.46,69.84,3015373,TWX
2013-10-24,70.31,70.52,70.12,70.31,3487399,TWX
2013-10-25,70.29,70.58,69.88,70.26,3050047,TWX
2013-10-28,70.13,70.69,70.0,70.16,3397926,TWX
2013-10-29,70.44,70.49,69.86,70.07,2369528,TWX
2013-10-30,70.12,70.345,67.86,68.54,5605414,TWX
2013-10-31,68.66,69.48,68.23,68.74,5370607,TWX
2013-11-01,68.94,69.35,68.31,68.81,3807836,TWX
2013-11-04,68.98,69.0,68.25,68.67,2656929,TWX
2013-11-05,68.39,68.45,67.64,68.23,6035613,TWX
2013-11-06,67.46,70.77,67.35,67.69,9434969,TWX
2013-11-07,67.64,68.01,65.22,65.38,7882471,TWX
2013-11-08,65.65,67.855,65.02,67.65,6833221,TWX
2013-11-11,67.52,68.06,67.235,67.5,3205457,TWX
2013-11-12,67.46,67.51,66.59,66.79,3318699,TWX
2013-11-13,66.44,67.69,66.15,67.69,3789578,TWX
2013-11-14,67.9,68.59,67.65,68.4,3804575,TWX
2013-11-15,68.26,68.72,67.45,67.64,4316273,TWX
2013-11-18,67.31,67.78,66.68,66.85,2928025,TWX
2013-11-19,66.95,67.35,66.2,66.28,3777870,TWX
2013-11-20,66.56,66.56,65.63,65.72,4446475,TWX
2013-11-21,66.28,67.21,65.76,66.95,4616745,TWX
2013-11-22,67.13,67.28,66.64,66.99,3765294,TWX
2013-11-25,67.12,67.34,66.46,66.63,2858404,TWX
2013-11-26,66.72,66.76,65.16,65.74,7080771,TWX
2013-11-27,66.19,66.4374,65.355,65.64,3259322,TWX
2013-11-29,65.72,66.46,65.64,65.71,2385503,TWX
2013-12-02,65.66,66.01,64.87,65.61,5518528,TWX
2013-12-03,65.63,65.66,64.88,65.46,4744783,TWX
2013-12-04,64.88,65.94,64.73,65.44,4249186,TWX
2013-12-05,65.43,65.9,65.2,65.59,3507059,TWX
2013-12-06,65.94,66.72,65.53,66.57,3409992,TWX
2013-12-09,66.5,66.62,65.39,65.49,6463799,TWX
2013-12-10,65.5,66.94,65.48,66.61,5735094,TWX
2013-12-11,66.75,66.97,66.2,66.42,5092569,TWX
2013-12-12,66.24,66.48,65.67,65.82,3696711,TWX
2013-12-13,65.93,66.08,65.48,65.55,3614926,TWX
2013-12-16,66.08,66.49,65.8,66.32,2744223,TWX
2013-12-17,66.22,66.39,65.4,65.8,3912025,TWX
2013-12-18,66.04,67.64,65.4604,67.6,4197663,TWX
2013-12-19,67.35,67.99,67.08,67.9,4033136,TWX
2013-12-20,68.0,68.9,68.0,68.34,7416862,TWX
2013-12-23,68.54,68.94,68.25,68.69,3482190,TWX
2013-12-24,68.69,69.48,68.664,69.4,1289828,TWX
2013-12-26,69.5,70.08,69.47,70.0,2197846,TWX
2013-12-27,70.0,70.1,69.2,69.64,2168310,TWX
2013-12-30,69.86,70.01,69.43,69.67,2545500,TWX
2013-12-31,69.67,70.06,69.52,69.72,3140406,TWX
2014-01-02,69.47,69.56,68.41,68.73,4734175,TWX
2014-01-03,68.79,69.28,68.54,68.67,2507357,TWX
2014-01-06,68.91,68.98,67.71,68.16,3579315,TWX
2014-01-07,68.3,68.34,67.27,67.5,5040719,TWX
2014-01-08,67.26,67.428,65.8,66.76,8422965,TWX
2014-01-09,66.7,66.86,66.04,66.29,4750171,TWX
2014-01-10,66.41,66.475,66.0,66.19,6888685,TWX
2014-01-13,65.98,66.26,65.27,65.47,5632201,TWX
2014-01-14,65.52,65.76,65.16,65.33,5331233,TWX
2014-01-15,65.25,65.38,64.77,65.14,7413074,TWX
2014-01-16,64.81,65.18,64.59,64.95,4945334,TWX
2014-01-17,65.18,65.26,64.19,64.4,5833689,TWX
2014-01-21,64.5,64.84,63.82,64.55,6060971,TWX
2014-01-22,64.6,65.98,64.57,65.76,6119303,TWX
2014-01-23,65.02,65.73,64.47,64.64,6658552,TWX
2014-01-24,64.22,64.38,63.05,63.32,7444943,TWX
2014-01-27,63.53,63.68,62.38,62.88,6399469,TWX
2014-01-28,63.25,63.438,62.6,63.14,4670835,TWX
2014-01-29,62.55,63.03,62.08,62.32,7576243,TWX
2014-01-30,62.96,64.26,62.8601,63.4,8158451,TWX
2014-01-31,62.83,63.53,62.49,62.83,9588525,TWX
2014-02-03,62.83,62.89,61.39,61.52,8873196,TWX
2014-02-04,61.98,62.81,61.64,62.4,7205711,TWX
2014-02-05,62.2,63.72,60.72,63.09,9900061,TWX
2014-02-06,63.44,63.555,62.37,63.29,7684125,TWX
2014-02-07,63.7,64.62,63.435,63.91,5524252,TWX
2014-02-10,63.4,64.255,63.31,63.65,6122040,TWX
2014-02-11,63.52,65.09,63.45,64.84,6618518,TWX
2014-02-12,64.63,65.22,64.63,65.06,4543452,TWX
2014-02-13,64.9,65.36,64.46,64.6,5307848,TWX
2014-02-14,64.42,65.87,64.291,65.3,4193825,TWX
2014-02-18,65.24,65.85,65.06,65.3,3481515,TWX
2014-02-19,65.48,65.59,64.52,64.62,5197354,TWX
2014-02-20,64.74,65.2,64.44,64.98,5193232,TWX
2014-02-21,64.9,64.96,64.66,64.73,5604842,TWX
2014-02-24,64.96,65.28,64.8,65.01,5368553,TWX
2014-02-25,64.9,65.25,64.53,64.78,3880564,TWX
2014-02-26,64.7,64.75,64.14,64.69,7791574,TWX
2014-02-27,64.38,65.87,64.04,65.77,6411957,TWX
2014-02-28,66.29,67.63,65.67,67.13,7495396,TWX
2014-03-03,66.72,67.14,66.1,66.47,4649413,TWX
2014-03-04,67.15,67.7,66.98,66.98,5826181,TWX
2014-03-05,67.21,68.8,66.98,68.48,6701066,TWX
2014-03-06,68.57,69.02,68.55,68.93,5880911,TWX
2014-03-07,69.23,69.33,68.11,68.3,6488279,TWX
2014-03-10,68.19,68.69,67.66,68.53,5470095,TWX
2014-03-11,69.01,69.01,67.51,67.68,5619382,TWX
2014-03-12,67.29,67.69,66.75,67.26,5198903,TWX
2014-03-13,67.47,67.75,66.29,66.69,6292923,TWX
2014-03-14,66.66,67.09,66.5,66.58,3365432,TWX
2014-03-17,66.84,67.09,66.54,66.67,3336108,TWX
2014-03-18,66.82,67.83,66.74,67.2,2940723,TWX
2014-03-19,67.36,67.65,66.79,67.08,3459280,TWX
2014-03-20,66.83,67.1,66.34,66.5,3944904,TWX
2014-03-21,67.19,67.41,66.24,66.34,6130163,TWX
2014-03-24,66.48,66.6,64.96,65.33,3809040,TWX
2014-03-25,65.5599,65.91,64.625,65.55,6419229,TWX
2014-03-26,65.77,66.0,64.63,64.65,4789498,TWX
2014-03-27,64.25,64.25,63.27,63.47,7305667,TWX
2014-03-28,63.83,65.01,63.61,64.65,4669856,TWX
2014-03-31,64.86,65.51,64.62,65.33,5392522,TWX
2014-04-01,65.71,66.15,65.62,66.03,4655414,TWX
2014-04-02,66.23,67.165,66.02,67.06,5394136,TWX
2014-04-03,67.22,67.61,66.72,66.75,4714218,TWX
2014-04-04,67.29,67.69,66.42,66.51,3889885,TWX
2014-04-07,66.22,66.25,64.1,64.79,7863819,TWX
2014-04-08,64.7,65.35,63.96,65.26,6610241,TWX
2014-04-09,65.56,66.12,65.06,66.0,4640357,TWX
2014-04-10,65.88,65.93,63.5,63.57,8794712,TWX
2014-04-11,63.26,63.8,62.74,62.76,9545303,TWX
2014-04-14,63.41,63.49,62.65,63.02,5227157,TWX
2014-04-15,63.22,63.51,62.435,63.28,5723511,TWX
2014-04-16,64.0,64.49,63.57,64.49,7493163,TWX
2014-04-17,64.29,65.415,64.28,65.15,5756253,TWX
2014-04-21,65.12,65.64,64.54,65.05,3982207,TWX
2014-04-22,65.03,65.23,64.84,64.92,3678366,TWX
2014-04-23,65.38,67.19,65.38,66.0,6905527,TWX
2014-04-24,66.11,66.355,65.4,65.64,4147188,TWX
2014-04-25,65.7,65.99,64.56,65.2,3997438,TWX
2014-04-28,65.68,65.85,64.36,65.08,5519735,TWX
2014-04-29,65.25,65.51,64.55,64.74,5953651,TWX
2014-04-30,64.04,68.89,63.42,66.46,14533643,TWX
2014-05-01,67.16,67.63,66.49,66.87,5522460,TWX
2014-05-02,66.87,66.89,66.1201,66.2,4055700,TWX
2014-05-05,65.95,67.76,65.64,67.47,4585741,TWX
2014-05-06,67.39,68.09,67.08,67.49,6605495,TWX
2014-05-07,67.83,67.955,67.17,67.82,5999250,TWX
2014-05-08,67.59,68.675,67.59,68.04,5083963,TWX
2014-05-09,68.15,68.61,67.45,68.37,4796924,TWX
2014-05-12,68.9,69.63,68.77,69.44,5055902,TWX
2014-05-13,69.96,70.22,69.03,69.17,6735566,TWX
2014-05-14,69.24,69.535,68.74,68.95,4664035,TWX
2014-05-15,68.71,68.79,67.53,68.5,5410442,TWX
2014-05-16,68.48,68.98,67.82,68.89,6045182,TWX
2014-05-19,68.63,70.55,68.51,70.11,7629239,TWX
2014-05-20,69.89,70.17,68.411,68.8925,8072846,TWX
2014-05-21,69.58,70.09,69.14,70.06,5989744,TWX
2014-05-22,70.08,70.235,69.78,69.97,2913825,TWX
2014-05-23,70.2,70.82,69.84,70.68,2428251,TWX
2014-05-27,70.79,71.4,70.45,70.59,3519481,TWX
2014-05-28,70.64,70.95,70.12,70.67,3246773,TWX
2014-05-29,71.13,71.3,69.9,70.31,5380850,TWX
2014-05-30,70.26,70.61,68.7,69.83,5408288,TWX
2014-06-02,70.05,71.21,70.05,70.75,3457237,TWX
2014-06-03,70.41,70.81,70.25,70.75,3182525,TWX
2014-06-04,70.56,70.665,70.23,70.51,2874578,TWX
2014-06-05,70.66,71.55,70.37,70.88,5896714,TWX
2014-06-06,71.42,71.62,68.01,68.14,4523333,TWX
2014-06-09,68.26,69.39,68.15,68.99,6082234,TWX
2014-06-10,68.9,69.29,68.55,69.09,5191108,TWX
2014-06-11,68.74,69.21,68.53,68.92,5000838,TWX
2014-06-12,68.93,69.11,67.97,68.37,6296360,TWX
2014-06-13,68.58,68.76,67.78,67.84,5697839,TWX
2014-06-16,67.77,68.585,67.6,68.52,3671725,TWX
2014-06-17,67.94,68.46,67.69,68.22,5164459,TWX
2014-06-18,68.19,69.39,68.19,69.27,5455941,TWX
2014-06-19,69.43,69.71,68.12,69.35,5213322,TWX
2014-06-20,68.41,69.04,67.93,68.3,10372126,TWX
2014-06-23,68.28,68.4,67.7,68.19,6208736,TWX
2014-06-24,68.32,68.71,67.95,68.24,7315842,TWX
2014-06-25,68.01,69.34,67.85,69.07,7755962,TWX
2014-06-26,69.33,69.53,68.75,69.4,4046554,TWX
2014-06-27,69.4,70.0,69.29,69.74,7530671,TWX
2014-06-30,69.85,70.27,69.56,70.25,5375957,TWX
2014-07-01,68.88,71.1,68.8,70.57,7349561,TWX
2014-07-02,70.4,71.19,70.374,70.93,4537264,TWX
2014-07-03,71.0,71.62,70.71,71.39,2392602,TWX
2014-07-07,70.88,71.39,70.88,71.17,3193898,TWX
2014-07-08,71.03,71.22,70.45,70.75,3661296,TWX
2014-07-09,70.75,73.07,70.71,72.41,14340136,TWX
2014-07-10,71.83,72.445,71.37,72.22,4149366,TWX
2014-07-11,72.23,72.33,71.89,72.29,3560361,TWX
2014-07-14,72.44,72.61,71.54,71.68,4561635,TWX
2014-07-15,70.66,71.46,70.52,71.01,5725183,TWX
2014-07-16,82.25,84.4,81.42,83.13,69744146,TWX
2014-07-17,84.0,87.14,83.75,86.12,28072048,TWX
2014-07-18,86.99,87.23,85.41,87.23,17546788,TWX
2014-07-21,87.42,88.13,86.6,87.36,9169073,TWX
2014-07-22,86.85,87.32,85.83,86.78,8017329,TWX
2014-07-23,85.65,86.22,83.92,84.26,13571077,TWX
2014-07-24,84.51,84.62,83.22,84.01,9203558,TWX
2014-07-25,84.85,85.29,83.77,84.99,5752057,TWX
2014-07-28,84.53,85.58,84.52,85.24,4425073,TWX
2014-07-29,85.03,85.39,83.79,83.85,6399682,TWX
2014-07-30,84.07,85.02,83.94,84.49,8252274,TWX
2014-07-31,84.33,84.745,83.01,83.02,5023971,TWX
2014-08-01,83.0,84.41,82.51,83.8,5074941,TWX
2014-08-04,83.85,87.27,83.63,85.53,7922668,TWX
2014-08-05,85.28,85.33,84.42,85.19,12086744,TWX
2014-08-06,74.9,76.55,74.06,74.24,34569607,TWX
2014-08-07,73.7,73.92,71.58,72.06,19323998,TWX
2014-08-08,72.02,73.323,72.02,73.23,7892440,TWX
2014-08-11,73.58,74.71,73.45,74.04,7344250,TWX
2014-08-12,73.97,74.145,73.04,73.04,6401617,TWX
2014-08-13,73.37,74.3,73.29,74.16,4533526,TWX
2014-08-14,74.68,76.74,74.48,76.52,7127856,TWX
2014-08-15,76.64,76.99,75.95,76.5,7645144,TWX
2014-08-18,76.94,77.25,76.55,76.86,4290896,TWX
2014-08-19,77.16,77.19,76.73,76.99,4107035,TWX
2014-08-20,77.06,77.4699,76.57,77.02,4567927,TWX
2014-08-21,77.1,77.18,76.59,76.76,3667939,TWX
2014-08-22,76.75,77.62,76.36,77.23,3121413,TWX
2014-08-25,77.54,77.88,76.94,76.95,3334448,TWX
2014-08-26,76.96,77.36,76.85,76.98,3051656,TWX
2014-08-27,76.88,77.26,76.73,76.85,3537714,TWX
2014-08-28,76.81,77.2,76.6,76.95,3049735,TWX
2014-08-29,77.0,77.14,76.78,77.03,2815895,TWX
2014-09-02,76.83,77.55,76.81,77.32,2925592,TWX
2014-09-03,77.69,78.31,77.32,77.33,3777066,TWX
2014-09-04,77.55,77.79,76.99,77.23,6681068,TWX
2014-09-05,77.0,77.25,76.24,76.96,6915000,TWX
2014-09-08,76.96,77.47,76.39,77.2,3998974,TWX
2014-09-09,77.25,77.3,76.26,76.39,3582446,TWX
2014-09-10,76.51,76.62,74.9805,75.93,3521959,TWX
2014-09-11,75.4,77.02,75.32,76.76,4417585,TWX
2014-09-12,76.73,77.09,76.27,76.81,3873453,TWX
2014-09-15,76.63,76.69,75.97,76.2,3024719,TWX
2014-09-16,76.22,77.545,75.77,76.76,4681116,TWX
2014-09-17,76.52,77.34,76.39,76.86,3655866,TWX
2014-09-18,77.18,78.11,76.65,77.38,5470019,TWX
2014-09-19,77.79,78.22,77.46,77.8,10714100,TWX
2014-09-22,77.7,77.78,75.61,75.67,5557986,TWX
2014-09-23,75.52,75.89,75.12,75.27,4432962,TWX
2014-09-24,75.22,76.345,75.13,76.2,5436317,TWX
2014-09-25,75.98,76.35,75.09,75.35,4609894,TWX
2014-09-26,75.37,75.89,74.83,75.66,3891670,TWX
2014-09-29,75.19,76.25,75.01,75.64,3205180,TWX
2014-09-30,75.43,75.88,75.17,75.21,4113986,TWX
2014-10-01,75.15,75.19,73.51,73.71,6232046,TWX
2014-10-02,74.21,74.27,70.92,73.2,12448838,TWX
2014-10-03,73.35,75.1,72.8,74.72,5386527,TWX
2014-10-06,74.96,75.14,73.54,73.82,4175040,TWX
2014-10-07,73.5,74.53,73.01,73.37,5356633,TWX
2014-10-08,73.35,74.03,72.73,73.99,5262920,TWX
2014-10-09,73.76,74.04,72.04,72.07,5320327,TWX
2014-10-10,72.34,73.08,71.73,71.82,4094430,TWX
2014-10-13,71.68,72.71,70.57,70.64,5204818,TWX
2014-10-14,70.88,72.47,70.46,70.64,7019872,TWX
2014-10-15,69.01,73.7,67.78,72.21,20529311,TWX
2014-10-16,73.89,76.39,72.42,75.41,16548307,TWX
2014-10-17,76.3,77.51,75.74,75.85,8189951,TWX
2014-10-20,75.93,78.08,75.92,77.69,5057425,TWX
2014-10-21,78.52,78.65,76.675,77.22,6130384,TWX
2014-10-22,77.97,78.47,76.515,76.57,4194114,TWX
2014-10-23,77.29,79.35,77.26,78.19,5008621,TWX
2014-10-24,78.13,78.89,77.91,78.77,2224418,TWX
2014-10-27,78.62,80.0,78.4692,79.27,3384894,TWX
2014-10-28,77.96,80.06,77.96,79.6,3250735,TWX
2014-10-29,79.32,79.7,78.02,78.61,3816775,TWX
2014-10-30,77.63,78.04,77.4,77.68,4850047,TWX
2014-10-31,80.71,80.83,79.22,79.47,5084554,TWX
2014-11-03,79.57,79.72,78.05,78.76,7809663,TWX
2014-11-04,77.71,77.86,74.97,74.97,10118980,TWX
2014-11-05,78.29,78.29,75.62,77.99,9594735,TWX
2014-11-06,78.38,78.65,76.85,77.36,4885827,TWX
2014-11-07,77.28,77.84,76.7,77.0,5223379,TWX
2014-11-10,76.87,77.67,76.6,77.33,3564767,TWX
2014-11-11,78.7,78.97,77.61,78.04,4941873,TWX
2014-11-12,77.63,78.04,77.4,77.68,4850147,TWX
2014-11-13,78.05,79.53,77.8,78.98,4966768,TWX
2014-11-14,79.25,79.94,78.9,79.75,3525137,TWX
2014-11-17,79.69,80.855,79.34,80.4,4074941,TWX
2014-11-18,80.19,80.91,79.78,80.5,3668773,TWX
2014-11-19,80.58,81.39,80.035,80.93,3952361,TWX
2014-11-20,80.56,81.79,80.33,80.59,3420855,TWX
2014-11-21,81.33,81.37,79.77,80.05,4034907,TWX
2014-11-24,80.46,81.48,80.2,81.43,3160096,TWX
2014-11-25,81.7,82.85,81.37,82.44,5406106,TWX
2014-11-26,82.74,84.155,82.74,83.79,4759820,TWX
2014-11-28,84.09,85.44,84.05,85.12,3951956,TWX
2014-12-01,84.93,84.93,82.85,83.96,4145178,TWX
2014-12-02,84.22,84.95,83.99,84.48,3010805,TWX
2014-12-03,84.13,84.35,83.62,83.87,3574872,TWX
2014-12-04,84.24,84.9,83.92,84.66,4686401,TWX
2014-12-05,84.54,84.88,84.0,84.26,2526646,TWX
2014-12-08,84.32,84.32,83.1,83.33,3386371,TWX
2014-12-09,83.0,85.16,82.058,83.92,4198746,TWX
2014-12-10,83.55,84.3,83.19,83.21,4791476,TWX
2014-12-11,83.35,84.3,83.16,83.31,2527406,TWX
2014-12-12,82.74,83.67,82.07,82.12,3846836,TWX
2014-12-15,82.74,83.11,81.24,81.57,3909539,TWX
2014-12-16,81.41,82.17,80.49,80.56,6657211,TWX
2014-12-17,80.71,82.57,80.71,82.28,3934279,TWX
2014-12-18,83.22,84.43,82.51,84.38,3812450,TWX
2014-12-19,84.12,85.49,83.92,84.93,8163846,TWX
2014-12-22,85.0,85.91,84.81,85.57,2732971,TWX
2014-12-23,85.7,86.3,85.4,85.78,3139421,TWX
2014-12-24,85.72,86.08,85.3,85.58,1136337,TWX
2014-12-26,85.71,86.99,85.71,86.71,1539414,TWX
2014-12-29,86.39,87.44,85.85,86.32,2528811,TWX
2014-12-30,86.14,86.64,85.62,85.96,1955753,TWX
2014-12-31,86.2,86.71,85.36,85.42,2532111,TWX
2015-01-02,85.98,86.72,84.23,84.93,2465949,TWX
2015-01-05,84.63,84.63,83.04,83.24,4617395,TWX
2015-01-06,83.24,83.8,81.88,82.3,4526541,TWX
2015-01-07,82.73,83.83,82.06,83.17,5075644,TWX
2015-01-08,84.03,85.9,84.03,85.49,3893821,TWX
2015-01-09,85.71,85.94,83.86,84.21,3160715,TWX
2015-01-12,84.29,84.66,82.96,84.05,3472970,TWX
2015-01-13,84.28,85.82,84.06,85.16,4655549,TWX
2015-01-14,84.34,84.46,81.4601,82.39,5798509,TWX
2015-01-15,82.71,82.87,81.41,82.42,3681641,TWX
2015-01-16,81.79,83.27,81.52,83.18,4895995,TWX
2015-01-20,82.41,82.41,79.07,80.35,10968806,TWX
2015-01-21,80.11,81.08,79.9,80.73,7048177,TWX
2015-01-22,81.1,82.18,80.4,81.72,5733975,TWX
2015-01-23,81.39,81.65,79.92,79.97,4802463,TWX
2015-01-26,80.01,81.02,79.64,80.97,4066573,TWX
2015-01-27,80.12,81.47,79.84,80.64,3046092,TWX
2015-01-28,80.88,80.98,78.82,78.89,5218831,TWX
2015-01-29,78.89,80.12,77.89,79.73,5621676,TWX
2015-01-30,79.23,79.67,77.68,77.93,7306561,TWX
2015-02-02,77.93,78.67,76.94,78.59,5707611,TWX
2015-02-03,78.9,80.42,78.89,80.33,4741728,TWX
2015-02-04,80.33,81.14,79.66,80.14,6374070,TWX
2015-02-05,79.92,80.07,78.55,79.98,5346685,TWX
2015-02-06,80.2,81.06,79.99,80.38,5049502,TWX
2015-02-09,80.05,81.18,79.91,80.54,4771887,TWX
2015-02-10,80.76,81.41,80.26,80.81,6313730,TWX
2015-02-11,81.26,82.12,79.7,81.01,8320217,TWX
2015-02-12,81.91,83.33,80.9,83.31,5830110,TWX
2015-02-13,83.0,84.14,82.94,83.87,3443361,TWX
2015-02-17,83.27,84.33,83.16,84.08,3938779,TWX
2015-02-18,83.65,84.0,82.8,83.58,4037666,TWX
2015-02-19,83.51,84.09,83.26,83.92,2392809,TWX
2015-02-20,83.84,84.6,83.43,84.53,2421194,TWX
2015-02-23,84.47,84.74,83.52,83.77,2992763,TWX
2015-02-24,83.6,84.46,83.55,83.62,3196849,TWX
2015-02-25,83.43,83.86,82.45,82.49,5776067,TWX
2015-02-26,82.43,83.55,82.06,82.42,4519254,TWX
2015-02-27,82.85,82.95,81.425,81.86,5298142,TWX
2015-03-02,81.65,83.02,81.63,82.77,3001751,TWX
2015-03-03,82.31,83.31,82.17,83.16,2938770,TWX
2015-03-04,82.86,83.8,82.34,83.08,4475302,TWX
2015-03-05,83.6,83.789,83.2,83.26,3434724,TWX
2015-03-06,83.21,84.33,82.95,84.12,5034048,TWX
2015-03-09,84.0,85.57,83.95,85.2,5816435,TWX
2015-03-10,84.53,84.71,83.335,83.38,4423042,TWX
2015-03-11,83.24,83.555,82.841,82.94,3569551,TWX
2015-03-12,83.47,84.7,83.47,84.57,2729191,TWX
2015-03-13,84.43,84.51,83.435,84.09,3162514,TWX
2015-03-16,84.55,85.49,84.16,85.45,3854736,TWX
2015-03-17,84.73,86.09,84.16,85.76,4399091,TWX
2015-03-18,85.86,87.52,85.19,87.2,4791728,TWX
2015-03-19,86.79,87.0,86.43,86.83,4006995,TWX
2015-03-20,87.61,87.905,87.16,87.89,6229817,TWX
2015-03-23,87.75,88.25,87.07,87.08,4543406,TWX
2015-03-24,86.76,87.0,86.09,86.34,4036369,TWX
2015-03-25,86.24,86.31,85.055,85.17,3367974,TWX
2015-03-26,84.62,85.16,84.14,84.73,2825949,TWX
2015-03-27,84.7,85.545,84.6601,85.11,2768815,TWX
2015-03-30,85.68,86.12,85.24,85.3,2695529,TWX
2015-03-31,85.16,85.46,84.19,84.44,3954347,TWX
2015-04-01,83.81,84.412,82.17,82.8,7501692,TWX
2015-04-02,82.75,85.16,82.6,85.0,5005361,TWX
2015-04-06,84.52,85.68,84.156,85.28,3087789,TWX
2015-04-07,85.26,85.96,85.14,85.31,2491518,TWX
2015-04-08,85.68,86.44,84.9,85.18,3161691,TWX
2015-04-09,85.22,85.8197,84.83,85.61,2176735,TWX
2015-04-10,85.32,85.68,84.54,85.49,4532208,TWX
2015-04-13,85.63,86.025,84.48,84.51,4400237,TWX
2015-04-14,84.43,85.14,84.0,84.4,4414642,TWX
2015-04-15,84.57,85.26,84.5,84.93,3305910,TWX
2015-04-16,84.72,85.34,84.24,84.62,2489251,TWX
2015-04-17,84.09,84.09,82.86,83.4,4250454,TWX
2015-04-20,83.63,84.55,83.63,84.07,2667938,TWX
2015-04-21,84.4,84.81,83.98,84.04,3591558,TWX
2015-04-22,84.08,84.78,83.53,84.46,2185016,TWX
2015-04-23,84.47,85.5,84.11,84.88,4150431,TWX
2015-04-24,84.73,85.74,84.62,85.36,3720952,TWX
2015-04-27,85.79,85.88,84.72,84.76,4610265,TWX
2015-04-28,84.82,85.58,84.41,84.98,4870743,TWX
2015-04-29,84.01,86.17,83.33,85.45,6030362,TWX
2015-04-30,85.37,85.8,84.1,84.41,3915726,TWX
2015-05-01,84.82,85.83,84.5,85.58,3486010,TWX
2015-05-04,86.01,86.25,85.47,85.91,2347223,TWX
2015-05-05,85.84,85.99,84.43,84.45,3405155,TWX
2015-05-06,84.52,85.0,83.32,83.63,3243579,TWX
2015-05-07,83.63,83.81,83.09,83.68,3562306,TWX
2015-05-08,84.61,85.04,84.135,84.23,2913164,TWX
2015-05-11,84.25,84.67,82.97,83.01,2938277,TWX
2015-05-12,82.55,83.67,82.21,83.23,3385135,TWX
2015-05-13,82.97,83.62,82.82,83.41,2821799,TWX
2015-05-14,83.79,84.29,83.5401,84.1,2234834,TWX
2015-05-15,84.35,85.34,84.13,85.29,3363176,TWX
2015-05-18,85.19,85.51,85.08,85.3,1897150,TWX
2015-05-19,85.38,86.09,85.26,85.71,3650955,TWX
2015-05-20,85.85,86.2,85.41,85.56,2159618,TWX
2015-05-21,85.11,85.734,85.07,85.15,2862284,TWX
2015-05-22,85.17,85.74,85.07,85.2,2399749,TWX
2015-05-26,85.2,85.46,84.15,84.67,3673566,TWX
2015-05-27,84.34,85.5,84.15,85.22,3476834,TWX
2015-05-28,84.88,85.2,84.43,84.78,2492234,TWX
2015-05-29,84.58,84.96,84.04,84.48,5071624,TWX
2015-06-01,84.57,84.99,83.83,84.39,2307176,TWX
2015-06-02,84.2,85.3,83.96,84.72,2389141,TWX
2015-06-03,85.48,86.07,84.96,85.97,3282021,TWX
2015-06-04,85.65,85.98,84.95,85.07,2561795,TWX
2015-06-05,85.08,85.55,84.59,84.9,3390585,TWX
2015-06-08,84.61,86.44,84.5,86.02,5522917,TWX
2015-06-09,85.67,86.12,84.79,85.53,4362026,TWX
2015-06-10,85.7,86.22,85.3,85.63,3649961,TWX
2015-06-11,85.65,86.96,85.65,86.59,3248646,TWX
2015-06-12,86.46,86.69,85.79,86.01,2515878,TWX
2015-06-15,85.67,86.24,85.12,86.18,2668554,TWX
2015-06-16,85.49,87.4,85.49,87.04,3570165,TWX
2015-06-17,87.1,87.63,86.97,87.22,3515030,TWX
2015-06-18,87.16,88.69,87.12,88.31,2888752,TWX
2015-06-19,87.96,88.575,87.56,88.0,3695325,TWX
2015-06-22,88.33,88.82,87.84,88.02,1944349,TWX
2015-06-23,88.3,88.39,87.59,87.69,2577276,TWX
2015-06-24,87.55,88.02,87.06,87.1,2965004,TWX
2015-06-25,87.58,88.68,87.15,88.2,3475645,TWX
2015-06-26,88.2,88.72,88.07,88.13,7601999,TWX
2015-06-29,87.6,88.48,86.45,86.53,3378337,TWX
2015-06-30,87.24,87.86,86.85,87.41,4186711,TWX
2015-07-01,88.56,88.93,87.67,88.31,2509130,TWX
2015-07-02,88.55,89.21,87.98,88.49,2202427,TWX
2015-07-06,87.71,88.24,87.0,87.38,3040632,TWX
2015-07-07,87.58,87.78,86.17,87.37,4275854,TWX
2015-07-08,86.76,87.75,85.64,85.81,3770992,TWX
2015-07-09,87.2,87.6699,86.49,87.09,3405064,TWX
2015-07-10,88.26,88.88,87.97,88.63,2907703,TWX
2015-07-13,89.41,89.96,89.12,89.89,2485508,TWX
2015-07-14,89.28,90.37,89.14,89.99,2423220,TWX
2015-07-15,89.99,90.64,89.66,90.48,3364316,TWX
2015-07-16,90.84,91.34,90.765,91.01,3790328,TWX
2015-07-17,90.49,90.77,88.64,89.69,3516462,TWX
2015-07-20,90.05,90.05,89.18,89.37,2210664,TWX
2015-07-21,89.37,89.63,88.575,88.75,2355595,TWX
2015-07-22,88.57,89.17,88.55,88.72,2031753,TWX
2015-07-23,88.73,88.88,87.43,87.69,1971984,TWX
2015-07-24,87.86,88.23,87.23,87.38,2382020,TWX
2015-07-27,87.07,87.517,86.32,86.54,2756719,TWX
2015-07-28,86.85,87.795,86.36,87.76,2501360,TWX
2015-07-29,86.94,88.35,86.7785,88.11,2024929,TWX
2015-07-30,87.44,88.9,87.22,88.44,1982273,TWX
2015-07-31,88.99,89.0,87.94,88.04,2443655,TWX
2015-08-03,88.37,88.51,87.19,87.78,2539410,TWX
2015-08-04,87.94,88.14,87.105,87.65,3875817,TWX
2015-08-05,84.53,85.7,78.54,79.8,28773495,TWX
2015-08-06,80.09,80.17,74.12,79.15,22336947,TWX
2015-08-07,79.73,82.21,78.83,80.13,10001531,TWX
2015-08-10,80.67,82.56,80.3,82.16,8287143,TWX
2015-08-11,81.5,81.67,79.68,79.77,6416969,TWX
2015-08-12,78.85,80.28,78.36,79.91,5379316,TWX
2015-08-13,79.53,79.9,77.96,79.03,6379212,TWX
2015-08-14,79.38,79.83,78.16,78.23,5184720,TWX
2015-08-17,78.17,79.5,77.76,79.4,4005839,TWX
2015-08-18,78.89,79.48,78.48,79.01,4317978,TWX
2015-08-19,78.74,79.08,77.63,77.82,5903927,TWX
2015-08-20,76.02,76.52,73.8,73.9,13186757,TWX
2015-08-21,72.99,74.38,72.65,72.7,7589166,TWX
2015-08-24,68.74,72.84,66.82,69.81,8923650,TWX
2015-08-25,72.19,72.22,69.64,69.69,7739095,TWX
2015-08-26,71.33,72.0,70.0,71.67,6462325,TWX
2015-08-27,72.2,73.64,71.22,72.82,6974250,TWX
2015-08-28,72.5,73.23,71.92,72.38,4977229,TWX
2015-08-31,71.85,72.07,71.09,71.1,5092743,TWX
2015-09-01,69.52,70.69,69.0,69.44,6554329,TWX
2015-09-02,70.44,70.49,69.03,70.49,5006050,TWX
2015-09-03,70.91,71.65,70.37,70.7,3968898,TWX
2015-09-04,69.66,70.39,69.37,70.01,3618153,TWX
2015-09-08,70.85,71.73,70.67,71.68,3756944,TWX
2015-09-09,72.39,72.91,69.97,70.11,3393624,TWX
2015-09-10,70.23,71.22,69.57,70.71,5955389,TWX
2015-09-11,70.54,70.6,68.97,70.01,5353587,TWX
2015-09-14,70.01,70.1597,69.17,69.63,3479589,TWX
2015-09-15,70.13,70.19,69.19,69.99,3718221,TWX
2015-09-16,70.0,70.99,70.0,70.57,3350112,TWX
2015-09-17,70.57,71.14,69.8,70.25,4296612,TWX
2015-09-18,70.13,70.42,69.12,69.64,8607696,TWX
2015-09-21,69.91,70.14,69.08,69.57,3534455,TWX
2015-09-22,68.5,69.51,68.5,69.39,3998862,TWX
2015-09-23,69.39,69.56,68.68,69.02,3136468,TWX
2015-09-24,67.83,68.47,66.86,67.62,5890284,TWX
2015-09-25,67.99,68.4,67.27,67.87,5659057,TWX
2015-09-28,67.55,67.82,66.37,66.46,5706839,TWX
2015-09-29,65.88,66.96,65.25,66.6,5154450,TWX
2015-09-30,67.25,68.84,66.97,68.75,6422678,TWX
2015-10-01,68.63,69.51,68.21,69.34,6245274,TWX
2015-10-02,68.5,70.62,68.06,70.59,4257609,TWX
2015-10-05,70.48,71.63,70.345,71.07,4834249,TWX
2015-10-06,71.16,72.05,70.74,71.41,4573658,TWX
2015-10-07,71.9,72.92,71.69,71.8,5346182,TWX
2015-10-08,71.7,73.11,71.5,72.98,4290212,TWX
2015-10-09,73.04,73.535,72.75,73.09,4493433,TWX
2015-10-12,73.24,73.69,72.98,73.18,3837397,TWX
2015-10-13,72.83,73.25,72.19,72.79,3689003,TWX
2015-10-14,72.59,72.77,70.83,71.03,5030564,TWX
2015-10-15,71.4,72.56,70.7,72.49,5118646,TWX
2015-10-16,72.57,72.92,71.89,72.02,4307153,TWX
2015-10-19,72.3,72.3,70.71,71.16,4456336,TWX
2015-10-20,71.28,72.06,71.1,71.73,4180257,TWX
2015-10-21,72.08,72.2,71.045,71.13,3037878,TWX
2015-10-22,71.46,73.11,71.3,72.53,4232483,TWX
2015-10-23,72.96,73.5,72.0,73.27,4616295,TWX
2015-10-26,73.26,73.53,72.83,73.35,3369488,TWX
2015-10-27,73.35,73.55,72.325,72.9,3946727,TWX
2015-10-28,73.04,75.13,72.75,75.07,5493519,TWX
2015-10-29,75.0,76.34,74.82,75.47,4490127,TWX
2015-10-30,75.56,76.25,74.77,75.34,5591688,TWX
2015-11-02,75.28,76.65,74.83,76.56,5775463,TWX
2015-11-03,76.6,78.31,76.39,77.3,8047191,TWX
2015-11-04,76.71,76.75,69.27,72.2,24586310,TWX
2015-11-05,70.82,72.41,68.61,69.43,20835355,TWX
2015-11-06,69.11,69.41,68.15,68.86,13597796,TWX
2015-11-09,68.93,69.13,67.28,68.49,10082645,TWX
2015-11-10,68.15,70.13,68.11,69.74,9125001,TWX
2015-11-11,69.96,71.93,69.09,71.05,10837495,TWX
2015-11-12,70.33,74.15,70.25,70.42,6162640,TWX
2015-11-13,70.42,70.98,69.56,69.93,5061864,TWX
2015-11-16,69.64,71.14,69.49,71.1,4722270,TWX
2015-11-17,71.25,71.48,70.24,70.46,4147958,TWX
2015-11-18,70.94,71.97,70.655,71.77,3807726,TWX
2015-11-19,71.44,71.76,70.81,70.98,2699780,TWX
2015-11-20,71.03,71.78,70.49,70.72,4261968,TWX
2015-11-23,70.72,70.81,70.01,70.52,4009244,TWX
2015-11-24,70.18,70.62,69.71,70.19,3553367,TWX
2015-11-25,70.0,70.49,69.82,70.3,3062000,TWX
2015-11-27,69.8,69.94,68.83,69.78,1836886,TWX
2015-11-30,69.94,70.3,69.31,69.98,4804559,TWX
2015-12-01,70.18,71.18,70.11,71.04,7565881,TWX
2015-12-02,70.9,71.07,69.78,70.02,6277425,TWX
2015-12-03,70.05,70.27,69.075,69.16,7004160,TWX
2015-12-04,69.65,70.72,69.05,70.61,9637808,TWX
2015-12-07,70.32,70.53,69.71,70.36,6360497,TWX
2015-12-08,69.77,69.78,68.72,68.82,6904669,TWX
2015-12-09,68.57,68.99,67.49,68.3,8222418,TWX
2015-12-10,68.18,68.745,67.74,67.84,5674564,TWX
2015-12-11,66.9,66.97,65.26,65.47,8247022,TWX
2015-12-14,65.71,65.92,63.54,64.26,8959287,TWX
2015-12-15,64.94,65.49,64.63,64.71,6709366,TWX
2015-12-16,65.15,66.05,64.66,65.9,5979223,TWX
2015-12-17,65.85,66.16,64.76,64.86,5475589,TWX
2015-12-18,64.58,64.7,63.41,63.51,10905740,TWX
2015-12-21,64.08,64.28,62.941,63.41,4562964,TWX
2015-12-22,63.88,64.5,63.78,64.12,5373459,TWX
2015-12-23,64.33,64.56,63.9,64.49,3598620,TWX
2015-12-24,64.23,64.84,64.23,64.39,2173337,TWX
2015-12-28,64.36,64.68,63.85,64.48,3165008,TWX
2015-12-29,64.75,64.985,64.5,64.84,4144761,TWX
2015-12-30,64.73,64.93,64.39,64.44,3465250,TWX
2015-12-31,64.15,65.395,64.15,64.67,4120080,TWX
2016-01-04,63.74,64.99,63.5,64.92,8369233,TWX
2016-01-05,65.18,65.59,64.4001,65.52,8300388,TWX
2016-01-06,64.38,69.49,64.24,68.62,15323750,TWX
2016-01-07,67.74,71.54,67.5,70.2,22002867,TWX
2016-01-08,72.54,73.58,70.97,71.17,22250566,TWX
2016-01-11,71.5,72.5,68.57,69.61,13728496,TWX
2016-01-12,69.45,72.44,69.11,71.09,13715242,TWX
2016-01-13,71.56,72.219,70.38,70.65,10952605,TWX
2016-01-14,71.24,71.87,70.14,70.55,8344918,TWX
2016-01-15,69.01,70.545,68.94,69.65,9868850,TWX
2016-01-19,70.19,70.85,69.13,69.79,7527673,TWX
2016-01-20,69.0,69.66,67.26,68.9,9480341,TWX
2016-01-21,68.92,70.58,68.0892,69.48,5192738,TWX
2016-01-22,70.48,71.335,70.2701,70.89,4657790,TWX
2016-01-25,70.93,70.93,69.58,69.75,5001108,TWX
2016-01-26,70.0,72.21,70.0,71.99,5055142,TWX
2016-01-27,71.99,72.85,70.65,70.95,6901389,TWX
2016-01-28,71.71,71.83,68.2086,69.58,7055644,TWX
2016-01-29,69.58,70.57,69.12,70.44,8213590,TWX
2016-02-01,70.76,73.0,70.5,72.35,8279970,TWX
2016-02-02,71.69,71.92,70.45,70.52,5877332,TWX
2016-02-03,71.19,71.75,69.58,71.46,5277842,TWX
2016-02-04,71.64,72.98,71.31,71.84,5809875,TWX
2016-02-05,71.77,72.26,68.875,69.16,6770804,TWX
2016-02-08,68.16,68.58,65.97,67.3,6614219,TWX
2016-02-09,65.68,65.83,62.82,63.21,12805231,TWX
2016-02-10,56.27,63.27,55.53,60.07,26386878,TWX
2016-02-11,59.56,62.92,59.52,62.32,10305631,TWX
2016-02-12,62.93,62.99,60.95,62.26,6070093,TWX
2016-02-16,62.87,63.96,62.21,63.33,5504803,TWX
2016-02-17,63.83,65.12,63.66,64.69,4543696,TWX
2016-02-18,64.95,65.0,63.31,64.62,3748555,TWX
2016-02-19,64.35,65.17,63.57,64.67,5580971,TWX
2016-02-22,65.03,66.41,65.03,65.72,6221802,TWX
2016-02-23,65.65,67.25,64.91,66.1,10684685,TWX
2016-02-24,65.47,67.67,64.67,67.48,5822822,TWX
2016-02-25,67.07,67.9,65.94,66.66,3390131,TWX
2016-02-26,66.81,67.43,66.53,66.66,3330422,TWX
2016-02-29,66.36,66.99,65.98,66.2,4813783,TWX
2016-03-01,66.53,67.04,66.14,66.8,5529261,TWX
2016-03-02,66.81,66.85,65.9,66.76,4165171,TWX
2016-03-03,67.09,68.97,66.68,68.82,6633645,TWX
2016-03-04,68.69,69.07,68.03,68.81,4169382,TWX
2016-03-07,68.26,69.87,68.0,69.57,4982774,TWX
2016-03-08,69.08,69.13,67.99,68.08,3880599,TWX
2016-03-09,68.47,68.96,67.97,68.65,4621612,TWX
2016-03-10,68.8,69.14,67.85,68.79,4402125,TWX
2016-03-11,69.57,70.625,69.21,70.42,6530758,TWX
2016-03-14,70.21,71.18,69.71,70.75,4452975,TWX
2016-03-15,70.53,71.04,70.1,70.96,3132886,TWX
2016-03-16,70.85,72.3,70.55,71.5,7506534,TWX
2016-03-17,71.55,72.45,71.41,72.31,6164466,TWX
2016-03-18,72.69,73.638,71.89,72.36,9709656,TWX
2016-03-21,72.18,72.71,71.05,72.14,4418438,TWX
2016-03-22,72.08,73.5,72.05,72.82,6404822,TWX
2016-03-23,72.5,72.5,70.46,70.69,6603600,TWX
2016-03-24,70.09,70.46,69.6,70.01,5006747,TWX
2016-03-28,70.65,72.815,70.43,72.54,5364983,TWX
2016-03-29,72.18,72.6499,71.59,72.21,4396108,TWX
2016-03-30,72.63,72.99,71.48,72.16,4221402,TWX
2016-03-31,72.14,73.16,72.02,72.55,4188952,TWX
2016-04-01,72.04,73.23,71.64,72.99,3435439,TWX
2016-04-04,73.46,74.0,72.58,73.56,6325825,TWX
2016-04-05,72.98,73.265,72.515,72.72,4594299,TWX
2016-04-06,72.77,74.12,72.72,73.97,4166818,TWX
2016-04-07,73.93,74.37,72.69,72.91,4151847,TWX
2016-04-08,73.43,73.78,73.02,73.61,2666937,TWX
2016-04-11,73.62,73.9,73.22,73.27,5918798,TWX
2016-04-12,73.43,74.03,73.05,73.77,3552515,TWX
2016-04-13,74.3,75.48,74.22,75.0,5009607,TWX
2016-04-14,75.2,76.04,74.79,75.05,5260357,TWX
2016-04-15,74.8,75.02,74.31,74.5,4202515,TWX
2016-04-18,74.44,75.3401,74.2,75.22,2763989,TWX
2016-04-19,75.74,76.76,74.73,74.84,4938140,TWX
2016-04-20,75.16,75.45,74.45,74.78,3424494,TWX
2016-04-21,74.79,76.58,74.69,75.44,4074408,TWX
2016-04-22,75.68,76.89,75.49,76.65,4255183,TWX
2016-04-25,76.33,76.77,75.86,76.35,3479962,TWX
2016-04-26,76.4,77.08,76.09,77.02,4645335,TWX
2016-04-27,76.66,77.2,76.02,76.91,4067892,TWX
2016-04-28,76.56,77.4,76.14,76.75,4198583,TWX
2016-04-29,76.64,76.64,74.59,75.14,4692138,TWX
2016-05-02,74.86,75.6,73.33,75.32,4762222,TWX
2016-05-03,74.83,74.83,73.44,73.64,6781039,TWX
2016-05-04,77.0,77.28,73.97,74.8,9022804,TWX
2016-05-05,75.05,76.36,75.0,75.63,5617935,TWX
2016-05-06,75.45,75.68,74.1,74.89,3829655,TWX
2016-05-09,74.9,75.06,73.87,74.16,3108113,TWX
2016-05-10,74.43,75.05,74.11,74.8,3238946,TWX
2016-05-11,74.17,74.43,73.32,74.14,3840307,TWX
2016-05-12,74.68,75.0,72.98,73.39,3061528,TWX
2016-05-13,73.5,74.11,73.14,73.23,3539746,TWX
2016-05-16,73.17,73.47,72.52,73.12,3270911,TWX
2016-05-17,73.21,73.92,72.41,72.82,2864884,TWX
2016-05-18,72.63,72.73,71.09,71.47,3664824,TWX
2016-05-19,71.48,71.87,70.44,71.59,4537054,TWX
2016-05-20,71.84,73.24,71.78,72.8,3948237,TWX
2016-05-23,72.78,73.13,71.99,72.07,3194670,TWX
2016-05-24,72.45,73.235,72.32,73.13,3083441,TWX
2016-05-25,73.18,74.05,73.06,73.37,2329793,TWX
2016-05-26,74.34,75.12,73.57,74.07,4009217,TWX
2016-05-27,74.57,75.72,74.5,75.28,4563224,TWX
2016-05-31,75.3,75.75,75.07,75.66,5036264,TWX
2016-06-01,75.18,76.46,74.7,76.41,4829575,TWX
2016-06-02,76.12,76.75,75.9528,76.75,2979331,TWX
2016-06-03,76.24,76.25,74.61,75.84,3625200,TWX
2016-06-06,76.01,76.39,75.63,76.01,2235897,TWX
2016-06-07,75.83,75.92,75.13,75.19,2996089,TWX
2016-06-08,75.33,75.76,75.0,75.46,3216445,TWX
2016-06-09,75.18,75.18,74.56,75.01,2509554,TWX
2016-06-10,74.21,74.4696,73.14,73.63,3361719,TWX
2016-06-13,73.52,74.34,73.04,73.13,2653287,TWX
2016-06-14,73.08,73.51,72.28,72.76,3072332,TWX
2016-06-15,72.8,73.65,72.79,72.88,2184246,TWX
2016-06-16,72.68,73.59,71.74,73.42,3388284,TWX
2016-06-17,73.29,73.585,72.34,72.37,3655751,TWX
2016-06-20,73.02,73.168,72.535,72.64,3422650,TWX
2016-06-21,72.65,72.785,71.6,71.81,3561747,TWX
2016-06-22,72.09,73.04,71.8701,72.44,3150517,TWX
2016-06-23,73.11,73.19,72.3,73.05,2779141,TWX
2016-06-24,70.92,71.55,69.76,70.72,8300115,TWX
2016-06-27,69.61,70.11,68.97,69.21,6195174,TWX
2016-06-28,69.64,70.43,69.42,70.15,2951416,TWX
2016-06-29,70.6,72.17,70.51,71.69,4376816,TWX
2016-06-30,72.24,73.54,71.7,73.54,4687345,TWX
2016-07-01,74.05,74.72,73.67,74.31,4465563,TWX
2016-07-05,74.0,74.05,73.32,73.85,3348807,TWX
2016-07-06,73.46,74.57,72.88,74.54,3602793,TWX
2016-07-07,74.54,76.35,74.49,76.11,5803353,TWX
2016-07-08,76.85,78.105,76.5,77.96,5302992,TWX
2016-07-11,77.84,78.77,77.78,78.38,5077717,TWX
2016-07-12,78.45,78.7,77.83,78.26,3777144,TWX
2016-07-13,78.2,78.47,77.4,78.05,2881022,TWX
2016-07-14,78.72,78.91,78.16,78.59,3267748,TWX
2016-07-15,78.68,79.24,78.04,78.64,2993146,TWX
2016-07-18,78.43,78.48,77.87,77.91,3453465,TWX
2016-07-19,77.98,78.39,77.39,78.08,2835164,TWX
2016-07-20,78.4,78.4,77.72,77.86,2295263,TWX
2016-07-21,77.74,78.18,77.29,77.74,2313956,TWX
2016-07-22,78.14,78.48,77.73,78.36,2786028,TWX
2016-07-25,78.21,78.77,78.1699,78.5,2726759,TWX
2016-07-26,78.13,78.54,77.455,78.27,3137871,TWX
2016-07-27,78.41,78.49,77.47,77.93,2611863,TWX
2016-07-28,77.89,78.12,77.29,77.62,2621391,TWX
2016-07-29,77.44,77.82,76.59,76.65,4273969,TWX
2016-08-01,76.57,77.17,76.17,76.74,4545593,TWX
2016-08-02,76.79,77.19,75.605,75.78,4836490,TWX
2016-08-03,76.97,78.98,76.83,77.83,9711295,TWX
2016-08-04,77.48,78.0989,77.34,77.88,3848741,TWX
2016-08-05,78.31,79.295,77.98,79.11,3654987,TWX
2016-08-08,79.25,79.38,78.6,78.74,3480983,TWX
2016-08-09,78.81,79.98,78.44,79.16,3502675,TWX
2016-08-10,79.28,80.4599,78.91,79.86,4184774,TWX
2016-08-11,80.0,80.58,79.6,80.42,3692514,TWX
2016-08-12,79.99,80.74,79.66,80.55,3571676,TWX
2016-08-15,80.67,81.03,80.6,80.86,2492993,TWX
2016-08-16,80.77,81.33,80.44,81.05,2806674,TWX
2016-08-17,80.88,81.22,80.69,81.05,4940533,TWX
2016-08-18,81.11,81.24,80.6,80.83,4627755,TWX
2016-08-19,80.57,80.98,80.47,80.8,2604228,TWX
2016-08-22,80.8,80.8,80.25,80.51,1923551,TWX
2016-08-23,80.85,81.0,80.6,80.7,2364738,TWX
2016-08-24,80.6,80.86,80.05,80.17,2682140,TWX
2016-08-25,80.0,80.35,79.58,79.81,2102413,TWX
2016-08-26,80.04,80.28,78.82,79.25,3219513,TWX
2016-08-29,78.96,79.56,78.88,79.14,2482994,TWX
2016-08-30,79.11,79.185,78.525,78.91,2296182,TWX
2016-08-31,78.67,78.74,78.1501,78.41,3941776,TWX
2016-09-01,78.71,78.85,77.7,78.16,2591316,TWX
2016-09-02,78.67,78.835,78.215,78.53,2549612,TWX
2016-09-06,78.61,78.74,77.75,78.39,2543744,TWX
2016-09-07,78.4,78.78,77.96,78.72,2338627,TWX
2016-09-08,78.5,79.15,78.23,78.92,3440855,TWX
2016-09-09,78.26,78.51,77.0,77.01,4242024,TWX
2016-09-12,76.84,78.5801,76.67,78.37,4060545,TWX
2016-09-13,77.88,77.93,76.25,76.43,3539603,TWX
2016-09-14,76.31,77.09,76.0,76.22,3995366,TWX
2016-09-15,76.13,76.17,74.73,75.62,5952556,TWX
2016-09-16,75.22,75.25,74.27,74.85,6996957,TWX
2016-09-19,75.36,76.105,74.94,75.71,4303314,TWX
2016-09-20,75.99,76.27,75.35,75.4,4516517,TWX
2016-09-21,75.61,76.81,74.68,76.66,4840753,TWX
2016-09-22,76.97,77.84,76.84,77.31,2827517,TWX
2016-09-23,76.98,77.42,76.705,76.73,2178969,TWX
2016-09-26,76.41,76.48,75.68,76.1,3777907,TWX
2016-09-27,76.18,77.93,75.73,77.88,3597915,TWX
2016-09-28,77.88,78.59,77.88,78.56,3370399,TWX
2016-09-29,78.34,79.55,78.08,78.61,3919669,TWX
2016-09-30,78.96,79.9,78.96,79.61,4450667,TWX
2016-10-03,79.21,79.75,78.8748,79.32,2907202,TWX
2016-10-04,79.42,79.61,78.84,79.18,3284746,TWX
2016-10-05,79.52,80.09,79.36,79.59,3569976,TWX
2016-10-06,79.37,80.095,79.06,79.66,4401950,TWX
2016-10-07,79.84,79.84,78.745,78.98,2915453,TWX
2016-10-10,79.33,79.8899,79.2,79.36,1716063,TWX
2016-10-11,79.18,79.32,78.32,78.57,3437423,TWX
2016-10-12,78.63,80.44,78.535,79.91,5194994,TWX
2016-10-13,79.9,79.9,78.32,79.4,4045243,TWX
2016-10-14,79.74,80.08,79.21,79.55,2449102,TWX
2016-10-17,79.03,79.715,78.8,78.84,3519183,TWX
2016-10-18,79.3,79.93,79.2,79.51,2581424,TWX
2016-10-19,79.56,79.885,79.23,79.24,2452479,TWX
2016-10-20,79.23,86.75,78.805,82.99,13353275,TWX
2016-10-21,83.31,94.44,83.31,89.48,52215800,TWX
2016-10-24,87.55,88.0,86.07,86.74,46981252,TWX
2016-10-25,87.12,87.47,86.83,87.16,16741977,TWX
2016-10-26,87.02,89.3058,87.0,88.7,18656415,TWX
2016-10-27,88.97,89.14,87.7,88.3,9959562,TWX
2016-10-28,88.1,88.99,87.1892,87.47,7873104,TWX
2016-10-31,88.45,88.99,88.0,88.99,5784203,TWX
2016-11-01,88.98,89.0,87.92,88.25,6704004,TWX
2016-11-02,88.95,88.97,87.16,87.28,11766291,TWX
2016-11-03,87.22,87.67,86.76,87.15,6908761,TWX
2016-11-04,87.36,87.42,86.22,86.42,7521252,TWX
2016-11-07,87.55,87.92,86.89,87.74,6438147,TWX
2016-11-08,87.81,88.04,87.24,87.87,5227089,TWX
2016-11-09,85.48,87.33,85.45,86.6,12271575,TWX
2016-11-10,86.56,86.85,85.22,86.33,7902745,TWX
2016-11-11,86.18,87.0,85.77,86.8,3828068,TWX
2016-11-14,86.78,87.14,86.47,86.8,3783705,TWX
2016-11-15,86.66,88.98,86.59,88.67,7680376,TWX
2016-11-16,88.65,89.255,88.3,88.95,4754578,TWX
2016-11-17,89.78,90.79,89.7,90.69,7890406,TWX
2016-11-18,90.64,91.66,90.29,91.35,4769008,TWX
2016-11-21,91.48,91.94,91.2438,91.56,3761745,TWX
2016-11-22,91.53,92.95,91.5,92.33,5037086,TWX
2016-11-23,92.12,92.8547,92.06,92.78,3390067,TWX
2016-11-25,92.68,93.3,92.61,93.2,1249303,TWX
2016-11-28,92.36,93.26,92.34,92.9,5318104,TWX
2016-11-29,92.74,93.42,92.63,92.91,2977401,TWX
2016-11-30,92.5,92.75,91.82,91.82,4476474,TWX
2016-12-01,91.94,94.44,91.71,94.14,6739119,TWX
2016-12-02,94.18,94.585,93.42,93.8,3837971,TWX
2016-12-05,94.08,94.26,93.3,93.34,4145501,TWX
2016-12-06,93.32,94.1,93.3,93.9,5861723,TWX
2016-12-07,93.83,94.17,93.385,93.98,7436883,TWX
2016-12-08,93.64,94.64,93.55,94.55,5523157,TWX
2016-12-09,94.3,95.26,94.24,95.23,5134033,TWX
2016-12-12,95.35,95.35,94.435,94.67,5360569,TWX
2016-12-13,94.88,95.29,94.62,94.67,2854752,TWX
2016-12-14,94.58,95.08,94.51,94.65,2300794,TWX
2016-12-15,94.48,95.68,94.48,95.32,3263448,TWX
2016-12-16,95.38,95.45,94.75,94.8,8372061,TWX
2016-12-19,94.49,95.3,94.01,95.08,3470138,TWX
2016-12-20,95.19,95.86,95.1,95.73,3150056,TWX
2016-12-21,95.56,96.2,95.3,95.99,3088761,TWX
2016-12-22,95.83,96.57,95.67,96.46,2838192,TWX
2016-12-23,96.08,96.52,95.865,96.41,1668284,TWX
2016-12-27,96.43,96.88,96.18,96.74,1547379,TWX
2016-12-28,96.76,96.86,96.15,96.22,1792029,TWX
2016-12-29,96.3,96.7,96.1,96.69,1372601,TWX
2016-12-30,96.98,97.1,96.0217,96.53,2632712,TWX
2017-01-03,96.9,97.19,96.13,96.76,4093903,TWX
2017-01-04,96.98,97.21,96.52,96.71,3569068,TWX
2017-01-05,96.51,96.79,93.05,95.09,12929235,TWX
2017-01-06,94.95,95.72,94.59,94.75,7442782,TWX
2017-01-09,94.4,94.95,93.32,93.55,5041928,TWX
2017-01-10,93.69,94.23,93.04,93.4,5295804,TWX
2017-01-11,93.09,94.25,92.65,93.68,5259395,TWX
2017-01-12,93.98,94.4,93.45,93.85,5780808,TWX
2017-01-13,93.68,94.41,93.5,94.14,3162407,TWX
2017-01-17,93.91,94.91,93.55,94.87,5095804,TWX
2017-01-18,94.75,95.47,94.31,95.11,6251468,TWX
2017-01-19,95.02,95.77,94.86,95.69,4867412,TWX
2017-01-20,95.89,96.49,95.24,96.11,4965250,TWX
2017-01-23,96.07,96.97,95.82,96.77,2878767,TWX
2017-01-24,96.79,96.9,95.945,96.35,3164537,TWX
2017-01-25,96.22,96.45,95.65,95.72,3320899,TWX
2017-01-26,95.7,96.12,95.4,96.08,4131846,TWX
2017-01-27,96.0,96.38,95.77,96.38,2720719,TWX
2017-01-30,96.39,96.95,95.96,96.62,3907012,TWX
2017-01-31,96.45,96.99,96.24,96.85,2589116,TWX
2017-02-01,96.75,97.35,96.35,96.72,5611044,TWX
2017-02-02,96.65,96.84,95.49,95.63,4148028,TWX
2017-02-03,95.72,96.1,95.65,95.87,2476202,TWX
2017-02-06,95.65,96.44,95.65,96.36,2529080,TWX
2017-02-07,96.37,96.49,96.0,96.22,3877367,TWX
2017-02-08,96.89,96.98,96.14,96.6,3879815,TWX
2017-02-09,96.6,96.7,96.2,96.37,2376111,TWX
2017-02-10,96.29,96.61,96.2,96.58,2224721,TWX
2017-02-13,96.45,96.55,95.9,96.07,3629381,TWX
2017-02-14,96.01,96.55,95.92,96.39,4239687,TWX
2017-02-15,96.12,96.41,95.96,96.32,3965391,TWX
2017-02-16,96.26,96.43,96.0,96.39,3309888,TWX
2017-02-17,96.11,96.48,96.09,96.48,3991667,TWX
2017-02-21,96.31,96.59,96.0,96.42,4721117,TWX
2017-02-22,96.27,96.6,96.22,96.32,4322471,TWX
2017-02-23,96.18,97.07,95.98,97.06,4129415,TWX
2017-02-24,96.27,97.28,96.2017,97.28,2487811,TWX
2017-02-27,96.92,98.47,96.75,98.2,4704540,TWX
2017-02-28,97.86,98.56,97.86,98.21,3367614,TWX
2017-03-01,98.62,99.29,98.42,98.9,3911693,TWX
2017-03-02,98.87,99.135,98.55,98.96,2252340,TWX
2017-03-03,99.0,99.07,98.54,98.73,2428393,TWX
2017-03-06,98.31,98.58,97.97,98.09,3454756,TWX
2017-03-07,98.07,98.4746,97.89,98.24,3561122,TWX
2017-03-08,98.21,98.83,98.14,98.51,3038838,TWX
2017-03-09,98.71,98.77,98.42,98.45,2931669,TWX
2017-03-10,98.63,98.85,98.46,98.6,3551023,TWX
2017-03-13,98.66,98.78,98.42,98.62,2412859,TWX
2017-03-14,98.65,98.69,98.29,98.36,1657330,TWX
2017-03-15,98.59,98.82,98.26,98.74,2821633,TWX
2017-03-16,98.46,99.11,98.33,98.46,3612276,TWX
2017-03-17,98.49,98.63,98.16,98.56,4519965,TWX
2017-03-20,98.52,98.66,98.131,98.28,2426880,TWX
2017-03-21,98.44,98.5,97.31,97.47,3714428,TWX
2017-03-22,97.59,97.82,96.57,96.84,2742264,TWX
2017-03-23,96.929,97.61,96.66,97.18,2228002,TWX
2017-03-24,97.22,97.77,97.0,97.51,1602162,TWX
2017-03-27,97.45,97.49,96.92,97.36,1938571,TWX
2017-03-28,97.18,97.5,96.88,97.32,2711788,TWX
2017-03-29,97.22,97.7,97.1,97.47,2194793,TWX
2017-03-30,97.4,98.08,97.21,98.04,2447444,TWX
2017-03-31,97.79,98.215,97.51,97.71,3509511,TWX
2017-04-03,97.93,98.225,97.73,98.0,3251645,TWX
2017-04-04,98.0,98.34,97.92,98.28,3023048,TWX
2017-04-05,98.42,98.87,98.175,98.37,2928174,TWX
2017-04-06,98.44,98.58,98.06,98.3,2975559,TWX
2017-04-07,98.19,98.76,98.03,98.46,2495598,TWX
2017-04-10,98.49,98.9,98.45,98.69,2285994,TWX
2017-04-11,98.53,98.74,98.25,98.72,2150326,TWX
2017-04-12,98.93,98.97,98.44,98.75,1928563,TWX
2017-04-13,98.79,98.97,98.08,98.26,1792427,TWX
2017-04-17,98.44,99.19,98.255,99.17,2990207,TWX
2017-04-18,99.04,99.84,98.985,99.65,3527255,TWX
2017-04-19,99.83,100.0,99.69,100.0,3664300,TWX
2017-04-20,100.0,100.45,99.66,100.0,3911328,TWX
2017-04-21,99.78,100.0,99.47,99.84,3565180,TWX
2017-04-24,100.03,100.35,99.78,99.96,1766325,TWX
2017-04-25,99.84,100.6,99.79,100.04,3528423,TWX
2017-04-26,100.25,100.49,100.1,100.2,5166067,TWX
2017-04-27,100.25,100.38,99.79,99.9,3018469,TWX
2017-04-28,99.99,100.07,99.26,99.27,4599515,TWX
2017-05-01,99.35,99.44,99.0,99.06,2725735,TWX
2017-05-02,99.18,99.45,98.83,99.33,2375800,TWX
2017-05-03,99.6,99.92,98.79,99.05,3962599,TWX
2017-05-04,99.17,99.3,97.95,98.3,5689763,TWX
2017-05-05,98.35,98.69,98.07,98.37,3715532,TWX
2017-05-08,98.27,98.5,97.97,98.39,1866226,TWX
2017-05-09,98.42,98.42,97.75,98.13,2299294,TWX
2017-05-10,98.01,98.98,97.86,98.74,2464709,TWX
2017-05-11,98.67,98.95,98.245,98.84,1840540,TWX
2017-05-12,98.84,98.99,98.55,98.71,1887095,TWX
2017-05-15,98.42,98.8825,98.0,98.53,4486166,TWX
2017-05-16,98.65,98.74,97.75,97.87,2911797,TWX
2017-05-17,97.12,97.5,96.7,96.75,5209731,TWX
2017-05-18,96.9,97.52,96.65,97.01,4578485,TWX
2017-05-19,97.02,97.71,96.85,97.63,3173677,TWX
2017-05-22,97.78,98.07,97.69,97.9,5868492,TWX
2017-05-23,97.86,98.26,97.81,98.23,2612196,TWX
2017-05-24,98.3,98.51,98.01,98.4,1814889,TWX
2017-05-25,98.58,99.47,98.34,99.37,3730029,TWX
2017-05-26,98.99,99.18,98.7,99.07,2405520,TWX
2017-05-30,98.72,99.29,98.72,98.94,3520003,TWX
2017-05-31,99.06,99.59,98.9,99.49,5952237,TWX
2017-06-01,99.26,99.75,99.14,99.7,3139053,TWX
2017-06-02,99.88,99.95,98.99,99.18,3101251,TWX
2017-06-05,99.4,99.85,99.07,99.7,2582485,TWX
2017-06-06,99.65,99.82,99.43,99.5,3341825,TWX
2017-06-07,99.67,99.75,99.28,99.34,2711550,TWX
2017-06-08,99.26,99.54,98.87,98.9,4648641,TWX
2017-06-09,99.28,99.49,98.9,99.19,3150457,TWX
2017-06-12,99.21,100.0,99.04,99.95,3138330,TWX
2017-06-13,99.92,100.26,99.18,99.2,3467055,TWX
2017-06-14,99.52,99.5699,98.94,99.14,2943505,TWX
2017-06-15,99.05,99.32,98.88,99.12,2797355,TWX
2017-06-16,99.24,99.48,98.87,99.2,2882461,TWX
2017-06-19,99.28,99.99,99.1,99.9,4102654,TWX
2017-06-20,99.76,99.9,99.3668,99.52,2772799,TWX
2017-06-21,99.67,99.69,98.93,99.25,2629089,TWX
2017-06-22,99.28,99.73,99.02,99.4,3139093,TWX
2017-06-23,99.5,99.82,99.251,99.7,10157604,TWX
2017-06-26,99.7,99.96,99.41,99.82,2223885,TWX
2017-06-27,99.68,99.76,99.19,99.31,1617141,TWX
2017-06-28,99.75,99.89,99.34,99.63,4024847,TWX
2017-06-29,99.62,100.12,99.6,99.78,4062979,TWX
2017-06-30,99.68,100.67,99.6,100.41,4710864,TWX
2017-07-03,100.33,101.49,100.33,101.38,5857216,TWX
2017-07-05,101.5,101.585,101.15,101.57,4500879,TWX
2017-07-06,100.98,102.4497,100.34,101.5,7161323,TWX
2017-07-07,101.65,101.8,101.13,101.24,3933744,TWX
2017-07-10,101.3,101.35,100.42,100.55,4325626,TWX
2017-07-11,100.53,100.53,99.72,99.85,4193080,TWX
2017-07-12,99.99,100.2,99.61,99.73,4058994,TWX
2017-07-13,99.53,99.854,99.13,99.13,2887752,TWX
2017-07-14,99.31,99.93,99.27,99.79,2250222,TWX
2017-07-17,99.73,99.79,99.07,99.21,3811061,TWX
2017-07-18,99.15,99.26,98.84,99.1,1901952,TWX
2017-07-19,99.22,99.48,98.97,99.15,4206504,TWX
2017-07-20,99.32,99.85,99.2,99.42,3546080,TWX
2017-07-21,99.27,99.77,99.23,99.47,2266135,TWX
2017-07-24,99.46,100.88,99.31,100.11,3872962,TWX
2017-07-25,100.32,100.43,99.66,99.81,4512352,TWX
2017-07-26,101.23,101.93,101.06,101.65,6515962,TWX
2017-07-27,101.79,103.32,101.6,103.2,4783225,TWX
2017-07-28,103.09,103.34,102.71,102.73,3366346,TWX
2017-07-31,102.73,103.22,102.3,102.42,3626004,TWX
2017-08-01,102.44,102.7,101.89,102.52,2683917,TWX
2017-08-02,102.5,102.8999,102.27,102.52,4651180,TWX
2017-08-03,102.19,103.0,102.0,102.35,3808216,TWX
2017-08-04,102.44,102.7,101.89,102.52,2688354,TWX
2017-08-07,102.4,102.62,102.277,102.43,2829358,TWX
2017-08-08,102.39,102.47,102.05,102.17,3485774,TWX
2017-08-09,102.11,102.36,102.0,102.28,3185031,TWX
2017-08-10,102.07,102.34,101.85,101.94,3437074,TWX
2017-08-11,101.82,102.31,101.73,101.9,2326218,TWX
2017-08-14,102.03,102.5093,101.95,102.29,2851654,TWX
2017-08-15,102.36,102.495,101.7,101.7,2634981,TWX
2017-08-16,101.71,102.01,101.68,101.92,2680275,TWX
2017-08-17,101.82,102.02,101.24,101.61,3044559,TWX
2017-08-18,102.13,102.13,101.0,101.19,3416438,TWX
2017-08-21,101.16,102.45,101.15,102.11,3351845,TWX
2017-08-22,101.65,101.97,101.28,101.8,2327926,TWX
2017-08-23,101.66,101.99,101.6,101.65,1619719,TWX
2017-08-24,101.74,101.85,101.29,101.32,2137572,TWX
2017-08-25,101.48,101.8788,101.219,101.42,3067882,TWX
2017-08-28,101.46,101.88,101.41,101.7,2789899,TWX
2017-08-29,101.59,101.85,101.31,101.38,2256389,TWX
2017-08-30,101.35,101.5,101.24,101.34,2149147,TWX
2017-08-31,101.55,101.95,100.86,101.1,4639859,TWX
2017-09-01,101.41,101.93,101.05,101.6,2614675,TWX
2017-09-05,101.55,101.73,100.92,101.22,3379436,TWX
2017-09-06,101.37,101.465,100.65,100.8,3398292,TWX
2017-09-07,100.88,102.74,100.33,100.47,7979878,TWX
2017-09-08,100.43,100.5,99.67,100.2,4920644,TWX
2017-09-11,100.46,100.701,100.31,100.57,2119024,TWX
2017-09-12,100.55,101.25,100.5,101.0,2686767,TWX
2017-09-13,101.0,101.43,101.0,101.3,1995144,TWX
2017-09-14,101.27,101.5,100.84,101.01,2350315,TWX
2017-09-15,101.31,102.0,100.9,101.87,5681684,TWX
2017-09-18,101.93,102.21,101.74,101.97,3947597,TWX
2017-09-19,102.12,102.94,101.98,102.78,3762764,TWX
2017-09-20,102.71,103.14,102.67,102.89,5266838,TWX
2017-09-21,102.86,102.99,102.41,102.49,2511004,TWX
2017-09-22,102.56,102.79,102.04,102.4,3976076,TWX
2017-09-25,102.76,103.42,102.58,103.22,5632976,TWX
2017-09-26,103.12,103.38,102.9,102.93,3019753,TWX
2017-09-27,102.93,103.0,102.35,102.4,4730946,TWX
2017-09-28,102.09,103.1,102.0808,102.24,4061065,TWX
2017-09-29,102.22,102.5,101.79,102.45,5252231,TWX
2017-10-02,102.63,103.33,102.465,103.08,4318150,TWX
2017-10-03,103.08,103.45,103.0,103.28,2934354,TWX
2017-10-04,103.35,103.72,103.2,103.5,4005903,TWX
2017-10-05,103.52,103.9,103.36,103.64,11166985,TWX
2017-10-06,103.3,103.4,102.855,103.3,2440374,TWX
2017-10-09,103.3,103.53,103.07,103.35,3221089,TWX
2017-10-10,103.35,103.65,103.19,103.35,3269501,TWX
2017-10-11,103.51,103.89,103.35,103.38,5007096,TWX
2017-10-12,103.01,103.055,101.34,101.45,7681943,TWX
2017-10-13,101.45,101.69,100.59,100.94,6885599,TWX
2017-10-16,100.99,101.71,100.795,101.12,3602887,TWX
2017-10-17,101.2,101.55,101.05,101.46,3855399,TWX
2017-10-18,101.41,101.84,100.93,101.48,4872365,TWX
2017-10-19,101.94,102.7,101.81,102.2,5317569,TWX
2017-10-20,102.53,102.53,101.565,101.83,5503223,TWX
2017-10-23,101.72,102.11,101.28,101.33,4675753,TWX
2017-10-24,101.25,101.375,100.49,100.5,5730275,TWX
2017-10-25,100.17,100.17,98.68,98.71,8981643,TWX
2017-10-26,99.54,99.65,98.97,98.97,7340434,TWX
2017-10-27,99.0,99.42,98.71,98.79,9898603,TWX
2017-10-30,98.65,98.99,97.57,98.49,5008854,TWX
2017-10-31,98.44,98.705,98.01,98.29,7090047,TWX
2017-11-01,98.62,99.1384,97.78,98.39,7608361,TWX
2017-11-02,98.28,99.85,92.02,94.7,32787285,TWX
2017-11-03,94.91,95.36,92.87,93.28,14766031,TWX
2017-11-06,92.94,94.56,92.8,94.46,6712828,TWX
2017-11-07,94.39,95.12,94.2,94.66,5281680,TWX
2017-11-08,91.8,92.43,88.12,88.5,56167999,TWX
2017-11-09,87.75,89.4,86.38,87.05,31459746,TWX
2017-11-10,88.39,91.49,88.17,90.6,26863656,TWX
2017-11-13,88.6,89.5,88.42,88.49,12820500,TWX
2017-11-14,88.64,88.64,87.24,87.51,12007151,TWX
2017-11-15,85.94,87.57,85.88,87.37,13526128,TWX
2017-11-16,87.7,88.7,86.75,88.01,13555798,TWX
2017-11-17,88.2,89.105,87.81,88.72,8439691,TWX
2017-11-20,88.75,88.85,87.03,87.71,12781993,TWX
2017-11-21,88.2,89.93,88.2,89.56,14425149,TWX
2017-11-22,89.62,90.26,89.57,90.01,5497987,TWX
2017-11-24,90.02,90.2,89.5,89.5,1768431,TWX
2017-11-27,89.58,89.61,89.02,89.07,3452969,TWX
2017-11-28,89.39,89.95,89.0,89.62,4815483,TWX
2017-11-29,90.12,91.0,89.8,90.92,8280867,TWX
2017-11-30,91.26,91.77,90.85,91.51,8553363,TWX
2017-12-01,91.34,91.9,90.72,91.3,4291282,TWX
2017-12-04,91.87,93.075,91.84,92.71,6077899,TWX
2017-12-05,92.65,92.77,90.75,91.08,4543485,TWX
2017-12-06,91.12,91.17,90.2,90.38,4704163,TWX
2017-12-07,90.56,91.18,89.84,90.37,7195648,TWX
2017-12-08,90.28,90.765,89.9,90.71,3077694,TWX
2017-12-11,90.77,91.14,90.38,90.82,2954814,TWX
2017-12-12,91.2,91.28,90.19,90.65,6198013,TWX
2017-12-13,90.5,90.86,89.9,90.06,8529089,TWX
2017-12-14,90.095,90.38,89.65,89.65,6077444,TWX
2017-12-15,90.18,90.45,89.68,90.25,11007358,TWX
2017-12-18,90.26,90.99,89.78,89.79,4955667,TWX
2017-12-19,89.95,90.24,89.76,89.88,3724847,TWX
2017-12-20,89.97,90.78,89.91,90.58,5167969,TWX
2017-12-21,90.885,92.96,90.71,92.95,9652003,TWX
2017-12-22,92.75,93.17,92.26,92.38,6163778,TWX
2017-12-26,92.44,92.59,91.53,91.65,2019179,TWX
2017-12-27,91.85,91.89,90.9,91.37,3447205,TWX
2017-12-28,91.46,91.65,91.2,91.61,1550678,TWX
2017-12-29,91.53,91.74,91.34,91.47,2649836,TWX
2018-01-02,91.74,92.255,91.64,91.91,5215419,TWX
2018-01-03,92.2,92.3,91.26,91.5,4033141,TWX
2018-01-04,91.5,92.63,91.37,92.63,3544977,TWX
2018-01-05,92.75,94.0,92.24,93.6,5438495,TWX
2018-01-08,93.27,93.4997,92.48,93.06,11114059,TWX
2018-01-09,92.45,92.97,92.06,92.28,4620763,TWX
2018-01-10,92.08,92.28,91.32,92.09,3981986,TWX
2018-01-11,91.9,92.2,91.55,91.89,3150478,TWX
2018-01-12,91.81,92.1552,91.35,92.05,3068271,TWX
2018-01-16,92.4,92.42,91.61,91.91,3971849,TWX
2018-01-17,92.25,92.26,91.59,92.17,2907364,TWX
2018-01-18,92.33,93.02,92.02,92.97,3953032,TWX
2018-01-19,93.07,93.8,92.54,93.36,5456436,TWX
2018-01-22,93.36,94.03,93.11,94.0,5266755,TWX
2018-01-23,94.02,94.12,93.28,93.66,4262570,TWX
2018-01-24,93.89,94.07,93.36,93.83,4080739,TWX
2018-01-25,94.06,94.3,93.66,94.08,3937326,TWX
2018-01-26,94.3,94.9,94.04,94.83,3634491,TWX
2018-01-29,94.41,94.85,94.0,94.5,3667923,TWX
2018-01-30,94.39,94.84,93.99,94.45,6086054,TWX
2018-01-31,94.96,95.4,94.55,95.35,5705620,TWX
2018-02-01,96.45,97.81,95.98,97.0,8997334,TWX
2018-02-02,97.0,97.55,96.29,96.75,6076612,TWX
2018-02-05,96.83,97.5,94.71,95.39,8111404,TWX
2018-02-06,94.48,95.99,93.62,95.16,11414192,TWX
2018-02-07,95.17,96.47,94.96,95.11,5192796,TWX
2013-02-08,33.61,34.29,33.555,34.28,13022820,TXN
2013-02-11,34.18,34.19,33.66,33.69,8274909,TXN
2013-02-12,33.59,33.7,33.41,33.56,7055415,TXN
2013-02-13,33.62,33.885,33.54,33.72,5424613,TXN
2013-02-14,33.49,33.84,33.3,33.79,6394142,TXN
2013-02-15,33.83,33.86,33.395,33.585,6519025,TXN
2013-02-19,33.72,34.06,33.43,33.94,6097914,TXN
2013-02-20,33.98,33.985,33.05,33.06,8968316,TXN
2013-02-21,32.99,33.0,32.19,32.48,11420231,TXN
2013-02-22,33.15,34.25,33.15,34.18,20543027,TXN
2013-02-25,34.2,34.45,33.705,33.73,13942680,TXN
2013-02-26,33.71,33.98,33.62,33.76,9811749,TXN
2013-02-27,33.8,34.48,33.71,34.29,7104557,TXN
2013-02-28,34.37,34.66,34.24,34.428,13412987,TXN
2013-03-01,34.13,34.57,33.83,34.52,9336814,TXN
2013-03-04,34.44,34.57,34.11,34.56,7424740,TXN
2013-03-05,34.68,35.01,34.59,35.0,12979696,TXN
2013-03-06,35.03,35.26,34.95,35.14,8705919,TXN
2013-03-07,35.19,35.25,35.06,35.2,8422986,TXN
2013-03-08,35.3,35.32,34.82,35.29,11510450,TXN
2013-03-11,35.27,35.59,35.11,35.52,8907490,TXN
2013-03-12,35.5,35.72,35.315,35.62,10862796,TXN
2013-03-13,35.2,35.38,35.05,35.29,9363005,TXN
2013-03-14,35.5,35.73,35.32,35.38,8675966,TXN
2013-03-15,35.2,35.4,34.85,35.08,14809084,TXN
2013-03-18,34.21,34.98,34.21,34.62,9094558,TXN
2013-03-19,34.69,34.91,34.29,34.66,11004683,TXN
2013-03-20,34.92,35.15,34.81,35.06,7555902,TXN
2013-03-21,34.78,34.925,34.235,34.29,9540115,TXN
2013-03-22,34.49,34.72,34.33,34.46,7597934,TXN
2013-03-25,34.56,34.88,34.31,34.48,7552711,TXN
2013-03-26,34.74,35.11,34.62,35.095,7249152,TXN
2013-03-27,34.82,35.12,34.555,35.08,8214580,TXN
2013-03-28,35.01,35.5,34.995,35.48,8651788,TXN
2013-04-01,35.26,35.56,34.86,35.01,11066864,TXN
2013-04-02,34.79,35.02,34.57,34.765,8763213,TXN
2013-04-03,34.74,34.89,34.0,34.15,13614060,TXN
2013-04-04,34.26,34.63,34.08,34.49,9406403,TXN
2013-04-05,34.11,34.23,33.81,34.2,11091929,TXN
2013-04-08,34.29,35.08,34.26,35.07,8662703,TXN
2013-04-09,35.11,35.395,34.8,35.16,7745329,TXN
2013-04-10,35.35,35.77,35.23,35.755,8048108,TXN
2013-04-11,35.45,35.92,35.37,35.69,10085565,TXN
2013-04-12,35.67,35.88,35.23,35.85,6753032,TXN
2013-04-15,35.58,35.88,35.27,35.27,9516967,TXN
2013-04-16,35.43,35.86,35.16,35.735,9339434,TXN
2013-04-17,35.0,35.03,34.01,34.21,17043804,TXN
2013-04-18,34.65,34.81,33.875,33.92,12616869,TXN
2013-04-19,33.8299,34.395,33.56,34.25,10701054,TXN
2013-04-22,34.31,35.6,34.06,34.81,10698307,TXN
2013-04-23,35.32,36.23,35.16,35.7,15246439,TXN
2013-04-24,35.53,36.14,35.33,36.01,12074135,TXN
2013-04-25,36.16,36.26,35.93,36.11,11218597,TXN
2013-04-26,35.58,35.89,35.5,35.74,6990777,TXN
2013-04-29,35.98,36.1,35.68,35.97,5335429,TXN
2013-04-30,35.95,36.24,35.755,36.21,7430688,TXN
2013-05-01,36.25,36.8,35.86,36.41,15211928,TXN
2013-05-02,36.58,36.9,36.3,36.7,9582007,TXN
2013-05-03,36.94,37.2,36.87,37.01,11805384,TXN
2013-05-06,37.19,37.25,36.81,37.04,6140180,TXN
2013-05-07,37.11,37.15,36.86,37.04,5786093,TXN
2013-05-08,36.92,37.23,36.91,37.09,6355827,TXN
2013-05-09,37.0,37.355,36.94,37.01,7754567,TXN
2013-05-10,37.23,37.23,36.86,37.04,8742292,TXN
2013-05-13,36.92,37.03,36.54,36.54,9398617,TXN
2013-05-14,36.53,36.8,36.48,36.51,7124841,TXN
2013-05-15,36.57,36.88,36.46,36.81,11921989,TXN
2013-05-16,36.79,36.98,36.575,36.6,10209262,TXN
2013-05-17,36.68,36.83,36.57,36.77,10018603,TXN
2013-05-20,36.75,36.835,36.58,36.63,8727602,TXN
2013-05-21,36.7,36.8,36.51,36.6,6648748,TXN
2013-05-22,36.48,36.74,35.811,36.01,10121859,TXN
2013-05-23,35.73,36.16,35.53,35.99,7566104,TXN
2013-05-24,35.74,36.01,35.525,35.99,4786860,TXN
2013-05-28,36.65,36.72,36.125,36.2,5578405,TXN
2013-05-29,36.04,36.29,35.87,36.09,7809561,TXN
2013-05-30,35.92,36.63,35.92,36.47,15275024,TXN
2013-05-31,36.08,36.41,35.88,35.91,8188806,TXN
2013-06-03,35.94,36.19,35.73,36.03,8377853,TXN
2013-06-04,36.42,36.995,36.42,36.64,9021412,TXN
2013-06-05,36.61,36.61,35.81,35.87,6851896,TXN
2013-06-06,35.83,36.07,35.21,35.67,6106221,TXN
2013-06-07,35.98,36.25,35.661,36.18,5828175,TXN
2013-06-10,36.25,36.76,36.12,36.62,7941260,TXN
2013-06-11,36.0,36.02,35.17,35.26,9795148,TXN
2013-06-12,35.5,35.53,34.655,34.79,8378599,TXN
2013-06-13,34.85,35.58,34.58,35.48,7036303,TXN
2013-06-14,35.36,35.77,35.24,35.48,6267594,TXN
2013-06-17,35.8,36.245,35.6,35.78,6750649,TXN
2013-06-18,35.89,36.34,35.68,36.12,5691563,TXN
2013-06-19,36.23,36.29,35.61,35.71,5850248,TXN
2013-06-20,35.41,35.5,34.52,34.625,8734533,TXN
2013-06-21,34.79,35.06,34.4,34.95,14860265,TXN
2013-06-24,34.82,34.96,34.095,34.19,9087373,TXN
2013-06-25,34.63,35.16,34.47,35.02,7825764,TXN
2013-06-26,35.28,35.41,34.91,34.96,6596844,TXN
2013-06-27,35.06,35.19,34.85,34.85,6720202,TXN
2013-06-28,34.59,35.075,34.51,34.85,11343216,TXN
2013-07-01,34.95,35.38,34.935,35.045,5246645,TXN
2013-07-02,34.89,35.66,34.83,35.13,7795584,TXN
2013-07-03,34.85,35.775,34.81,35.47,4081279,TXN
2013-07-05,35.76,36.02,35.52,36.0,5764584,TXN
2013-07-08,36.13,36.16,35.41,35.69,8024115,TXN
2013-07-09,36.0,36.41,35.96,36.24,6284900,TXN
2013-07-10,36.06,36.67,36.06,36.59,7032338,TXN
2013-07-11,36.86,37.31,36.84,37.17,10298866,TXN
2013-07-12,37.2,37.49,37.01,37.49,6618869,TXN
2013-07-15,37.49,37.83,37.41,37.79,6279459,TXN
2013-07-16,37.89,37.95,37.62,37.82,5192470,TXN
2013-07-17,37.93,38.161,37.8,37.9,5810898,TXN
2013-07-18,37.89,38.1,37.56,37.6,6911193,TXN
2013-07-19,37.53,37.6,37.13,37.26,8238331,TXN
2013-07-22,37.55,37.6,37.225,37.42,7876184,TXN
2013-07-23,38.65,39.74,38.58,38.93,21689727,TXN
2013-07-24,38.97,39.21,38.66,38.93,10252173,TXN
2013-07-25,38.91,39.27,38.73,39.25,9191614,TXN
2013-07-26,38.76,39.12,38.75,39.11,6964998,TXN
2013-07-29,38.62,38.99,38.54,38.59,4971458,TXN
2013-07-30,38.73,39.05,38.62,38.76,6160008,TXN
2013-07-31,38.98,39.35,38.78,39.18,8871299,TXN
2013-08-01,39.36,39.9,39.25,39.82,8625045,TXN
2013-08-02,39.63,39.99,39.41,39.94,9274754,TXN
2013-08-05,39.72,39.9,39.66,39.86,4514344,TXN
2013-08-06,39.81,39.99,39.53,39.73,5140104,TXN
2013-08-07,39.55,39.89,39.49,39.65,4515462,TXN
2013-08-08,39.85,39.96,39.42,39.65,3897346,TXN
2013-08-09,39.55,39.94,39.51,39.78,5768639,TXN
2013-08-12,39.48,39.92,39.48,39.71,3506630,TXN
2013-08-13,39.7,39.92,39.45,39.76,4100307,TXN
2013-08-14,39.78,39.79,39.04,39.17,11735301,TXN
2013-08-15,38.67,38.9,38.36,38.65,8551240,TXN
2013-08-16,38.63,39.05,38.44,38.74,5714586,TXN
2013-08-19,38.94,39.03,38.41,38.44,5365754,TXN
2013-08-20,38.58,38.86,38.45,38.75,5428899,TXN
2013-08-21,38.3,38.76,38.0,38.45,9314168,TXN
2013-08-22,38.62,38.95,38.35,38.82,4258641,TXN
2013-08-23,38.93,39.14,38.71,39.07,5162778,TXN
2013-08-26,39.16,39.56,39.04,39.19,6765227,TXN
2013-08-27,38.81,38.81,38.12,38.25,9172183,TXN
2013-08-28,38.37,38.69,38.1425,38.43,5114996,TXN
2013-08-29,38.38,38.82,38.26,38.61,3192425,TXN
2013-08-30,38.64,38.65,38.06,38.2,4377337,TXN
2013-09-03,38.62,39.091,38.48,38.64,4466824,TXN
2013-09-04,38.77,39.47,38.525,39.37,6224445,TXN
2013-09-05,39.36,39.58,39.2925,39.482,4374378,TXN
2013-09-06,39.6,39.6,38.98,39.18,4770411,TXN
2013-09-09,39.39,39.84,39.25,39.75,3656733,TXN
2013-09-10,39.96,40.36,39.88,40.31,6432088,TXN
2013-09-11,40.05,40.39,39.96,40.03,6720003,TXN
2013-09-12,39.93,40.11,39.66,39.905,5855641,TXN
2013-09-13,40.06,40.3,39.74,40.28,4272345,TXN
2013-09-16,40.5,40.575,40.28,40.45,5415927,TXN
2013-09-17,40.66,40.84,40.39,40.73,4061198,TXN
2013-09-18,40.7,40.9,40.545,40.85,7654377,TXN
2013-09-19,40.91,40.94,40.67,40.795,5066776,TXN
2013-09-20,40.89,40.91,40.51,40.52,7179046,TXN
2013-09-23,40.5,40.62,40.251,40.47,5780228,TXN
2013-09-24,40.45,40.56,40.23,40.315,4378878,TXN
2013-09-25,40.43,40.52,40.21,40.319,4410796,TXN
2013-09-26,40.52,40.54,40.145,40.38,3275451,TXN
2013-09-27,40.25,40.33,40.0,40.16,3799270,TXN
2013-09-30,39.88,40.41,39.68,40.29,5525359,TXN
2013-10-01,40.34,40.55,40.23,40.4,3942030,TXN
2013-10-02,40.11,40.465,40.08,40.26,4255061,TXN
2013-10-03,40.06,40.36,39.81,40.221,5899215,TXN
2013-10-04,40.25,40.25,39.83,39.93,6539277,TXN
2013-10-07,39.61,40.215,39.52,39.86,5850719,TXN
2013-10-08,39.9,39.9,39.2,39.24,6400082,TXN
2013-10-09,39.32,39.485,38.925,39.29,6859193,TXN
2013-10-10,39.57,40.245,39.56,40.12,6385390,TXN
2013-10-11,39.82,40.43,39.82,40.38,4500146,TXN
2013-10-14,40.23,40.64,40.14,40.55,6080440,TXN
2013-10-15,40.51,40.6,40.21,40.25,6437420,TXN
2013-10-16,39.99,40.77,39.74,40.749,8301696,TXN
2013-10-17,40.28,40.72,40.09,40.645,4972765,TXN
2013-10-18,40.69,40.76,40.34,40.71,5724381,TXN
2013-10-21,40.55,41.22,40.54,40.99,9658818,TXN
2013-10-22,40.18,40.46,39.785,40.28,13065081,TXN
2013-10-23,40.0,40.11,39.19,39.73,12047643,TXN
2013-10-24,39.65,40.275,39.65,39.88,6663588,TXN
2013-10-25,39.95,40.27,39.79,40.23,7152492,TXN
2013-10-28,40.13,41.065,40.09,41.01,11603976,TXN
2013-10-29,41.4099,41.77,40.915,41.76,11073643,TXN
2013-10-30,41.66,42.33,41.56,41.72,11278330,TXN
2013-10-31,41.7,42.34,41.65,42.085,9643623,TXN
2013-11-01,42.36,42.37,41.815,42.03,6033849,TXN
2013-11-04,42.18,42.24,41.8901,41.99,3681570,TXN
2013-11-05,41.75,42.04,41.5,41.9,5350410,TXN
2013-11-06,42.11,42.26,41.9,42.14,4637285,TXN
2013-11-07,42.26,42.3,41.51,41.65,6335588,TXN
2013-11-08,41.84,42.04,41.56,41.98,5590102,TXN
2013-11-11,41.94,42.0,41.64,41.79,4291014,TXN
2013-11-12,41.61,41.99,41.61,41.85,4176771,TXN
2013-11-13,41.65,42.41,41.51,42.39,7135191,TXN
2013-11-14,42.23,42.75,42.21,42.63,6114477,TXN
2013-11-15,42.6,42.74,42.29,42.55,4231822,TXN
2013-11-18,42.62,42.7,42.33,42.44,4000353,TXN
2013-11-19,42.48,42.7,42.09,42.15,3604960,TXN
2013-11-20,42.4,42.4,41.81,41.93,4858796,TXN
2013-11-21,42.08,42.49,42.01,42.44,3828000,TXN
2013-11-22,42.43,42.67,42.15,42.64,5002332,TXN
2013-11-25,42.66,42.74,42.42,42.55,6201234,TXN
2013-11-26,42.59,42.85,42.56,42.7,4181036,TXN
2013-11-27,42.1,42.58,41.94,42.52,4764288,TXN
2013-11-29,42.63,43.08,42.51,43.0,3756415,TXN
2013-12-02,42.95,43.0,42.72,42.81,4389558,TXN
2013-12-03,42.62,42.94,42.39,42.84,6318691,TXN
2013-12-04,42.67,43.07,42.22,42.43,6592523,TXN
2013-12-05,42.48,42.73,42.385,42.66,4486691,TXN
2013-12-06,43.01,43.555,43.01,43.49,4794092,TXN
2013-12-09,43.65,43.67,43.32,43.58,5121749,TXN
2013-12-10,43.49,43.65,43.28,43.41,5146273,TXN
2013-12-11,43.45,43.5,42.78,42.81,4169614,TXN
2013-12-12,42.33,42.75,42.3,42.42,6970458,TXN
2013-12-13,42.65,42.78,41.91,41.95,5595970,TXN
2013-12-16,42.18,42.58,42.05,42.29,4144683,TXN
2013-12-17,42.26,42.61,42.23,42.43,3573310,TXN
2013-12-18,42.51,43.1,42.05,43.1,6390681,TXN
2013-12-19,43.11,43.11,42.279,42.46,4910199,TXN
2013-12-20,42.76,42.995,42.491,42.84,8648486,TXN
2013-12-23,43.0,43.41,42.9,43.36,3908559,TXN
2013-12-24,43.31,43.6,43.25,43.43,1339874,TXN
2013-12-26,43.52,43.65,43.45,43.59,1960056,TXN
2013-12-27,43.77,43.83,43.59,43.67,1938027,TXN
2013-12-30,43.5,43.91,43.485,43.9,2445666,TXN
2013-12-31,44.04,44.0899,43.785,43.91,2631332,TXN
2014-01-02,43.44,43.5,42.88,43.1,6959175,TXN
2014-01-03,43.12,43.46,42.97,43.29,4693347,TXN
2014-01-06,43.25,43.28,42.845,42.93,4446263,TXN
2014-01-07,42.98,43.11,42.64,42.7,5088988,TXN
2014-01-08,42.96,43.32,42.62,43.29,6353480,TXN
2014-01-09,43.28,43.39,42.9,43.06,3383782,TXN
2014-01-10,43.15,43.25,42.74,43.11,5330933,TXN
2014-01-13,42.96,43.1,42.12,42.24,6759128,TXN
2014-01-14,42.5,43.4,42.35,43.34,6892728,TXN
2014-01-15,43.45,43.65,43.1,43.54,6605356,TXN
2014-01-16,43.52,43.6,43.24,43.37,4086928,TXN
2014-01-17,43.2,43.85,43.01,43.45,6633363,TXN
2014-01-21,43.75,43.93,43.37,43.85,7415241,TXN
2014-01-22,43.7,44.82,43.55,44.61,9821970,TXN
2014-01-23,44.12,44.55,43.95,44.09,8644282,TXN
2014-01-24,43.79,44.03,42.88,42.95,10931654,TXN
2014-01-27,42.95,43.27,42.5501,42.64,7360043,TXN
2014-01-28,42.58,42.93,42.3,42.9,6356112,TXN
2014-01-29,42.32,42.75,42.24,42.4,8619628,TXN
2014-01-30,42.61,42.93,42.43,42.69,6703513,TXN
2014-01-31,41.35,42.65,41.26,42.4,12821700,TXN
2014-02-03,42.42,42.5,41.38,41.5,12669572,TXN
2014-02-04,41.6,41.7,40.85,40.89,10529912,TXN
2014-02-05,40.63,41.13,40.33,40.97,9255551,TXN
2014-02-06,41.19,41.435,41.0,41.23,4734540,TXN
2014-02-07,41.56,42.0,41.29,41.95,6038013,TXN
2014-02-10,41.97,42.37,41.89,42.36,4666623,TXN
2014-02-11,42.76,43.29,42.31,43.13,7168723,TXN
2014-02-12,43.24,43.44,43.01,43.3,5041235,TXN
2014-02-13,43.05,43.75,43.05,43.74,5029095,TXN
2014-02-14,43.52,43.94,43.4,43.86,4919231,TXN
2014-02-18,43.75,44.07,43.24,44.01,5827720,TXN
2014-02-19,43.83,44.15,43.67,43.93,5352463,TXN
2014-02-20,43.85,44.26,43.795,44.2,5371067,TXN
2014-02-21,44.4045,44.43,44.02,44.15,5669450,TXN
2014-02-24,44.22,44.83,44.195,44.45,5311810,TXN
2014-02-25,44.49,44.71,44.07,44.47,5319462,TXN
2014-02-26,44.5,44.94,44.49,44.63,4532067,TXN
2014-02-27,44.53,44.82,44.475,44.78,4343463,TXN
2014-02-28,44.88,45.19,44.58,44.96,5772933,TXN
2014-03-03,44.68,44.94,44.35,44.58,4679442,TXN
2014-03-04,44.83,45.41,44.82,45.26,5117451,TXN
2014-03-05,44.15,45.595,44.15,45.18,5094793,TXN
2014-03-06,45.31,45.75,45.21,45.68,4803122,TXN
2014-03-07,45.88,46.035,45.62,45.85,3872438,TXN
2014-03-10,45.91,46.0,45.53,45.87,3370329,TXN
2014-03-11,45.99,46.24,45.295,45.67,4978236,TXN
2014-03-12,45.52,46.6,45.52,46.43,9523409,TXN
2014-03-13,46.5,46.78,44.915,44.99,9890429,TXN
2014-03-14,44.95,45.29,44.29,44.31,10047541,TXN
2014-03-17,44.54,45.52,44.41,45.27,5897449,TXN
2014-03-18,45.21,45.65,45.065,45.4,4093374,TXN
2014-03-19,45.51,46.01,45.27,45.52,5830908,TXN
2014-03-20,45.55,46.97,45.41,46.95,7694625,TXN
2014-03-21,47.43,47.65,46.49,47.15,21693390,TXN
2014-03-24,46.8,47.0,46.2,46.57,6888967,TXN
2014-03-25,46.84,46.9,46.1,46.69,6606520,TXN
2014-03-26,46.98,47.25,46.23,46.39,6824955,TXN
2014-03-27,46.45,46.615,46.0,46.08,4935675,TXN
2014-03-28,46.23,47.06,46.12,46.64,4329454,TXN
2014-03-31,47.06,47.44,46.86,47.16,4650495,TXN
2014-04-01,47.32,49.77,47.12,47.53,6467807,TXN
2014-04-02,47.58,47.97,47.465,47.62,5153930,TXN
2014-04-03,47.73,47.89,47.5,47.69,2626802,TXN
2014-04-04,47.89,48.0,46.23,46.34,7419302,TXN
2014-04-07,46.29,46.9,46.02,46.25,7278075,TXN
2014-04-08,46.36,46.9,46.28,46.77,6590136,TXN
2014-04-09,46.95,47.355,46.56,47.24,4638876,TXN
2014-04-10,47.12,47.29,45.52,45.53,8497321,TXN
2014-04-11,44.77,45.74,44.73,44.98,8361488,TXN
2014-04-14,45.76,45.76,44.92,45.32,5175064,TXN
2014-04-15,45.38,45.99,45.04,45.81,6506118,TXN
2014-04-16,45.7,45.73,44.54,45.21,8908163,TXN
2014-04-17,45.35,46.06,45.08,45.83,6542450,TXN
2014-04-21,46.18,46.24,45.68,46.11,3000916,TXN
2014-04-22,45.88,46.71,45.542,46.59,4981628,TXN
2014-04-23,46.55,47.0,46.42,46.46,5868869,TXN
2014-04-24,47.78,49.11,47.6301,48.47,13421455,TXN
2014-04-25,47.99,48.164,45.94,46.34,12403804,TXN
2014-04-28,46.46,46.73,45.2101,45.45,13496460,TXN
2014-04-29,45.82,46.22,45.63,46.12,7783934,TXN
2014-04-30,45.96,46.17,45.43,45.45,9914988,TXN
2014-05-01,45.91,46.0,45.15,45.23,9211403,TXN
2014-05-02,45.57,45.97,45.25,45.78,6002442,TXN
2014-05-05,45.49,45.86,45.38,45.72,3970872,TXN
2014-05-06,45.63,45.86,45.32,45.38,4431228,TXN
2014-05-07,45.33,45.66,45.08,45.58,4491471,TXN
2014-05-08,45.59,46.6,45.37,46.11,6113552,TXN
2014-05-09,46.04,46.18,45.4799,45.84,5549822,TXN
2014-05-12,46.13,47.15,45.98,46.95,6528993,TXN
2014-05-13,46.91,47.01,46.1,46.14,8041507,TXN
2014-05-14,45.83,46.284,45.46,45.61,6239804,TXN
2014-05-15,45.53,45.66,44.68,44.89,8456003,TXN
2014-05-16,45.12,45.22,44.75,44.99,6593450,TXN
2014-05-19,45.21,45.83,45.13,45.6,4692168,TXN
2014-05-20,45.42,45.83,45.38,45.71,4440133,TXN
2014-05-21,45.94,45.95,45.35,45.65,3993274,TXN
2014-05-22,45.74,46.26,45.62,46.14,4279686,TXN
2014-05-23,46.08,46.3,45.92,46.25,3864514,TXN
2014-05-27,46.38,46.785,46.24,46.35,4594862,TXN
2014-05-28,46.29,46.53,45.9701,46.46,3976397,TXN
2014-05-29,46.57,46.66,46.39,46.66,2975287,TXN
2014-05-30,46.84,47.0,46.44,46.98,4575701,TXN
2014-06-02,47.0,47.2402,46.78,46.99,3379655,TXN
2014-06-03,46.93,47.19,46.78,46.99,3955219,TXN
2014-06-04,47.19,47.19,46.77,46.85,3497749,TXN
2014-06-05,45.86,47.49,45.65,47.4,4038187,TXN
2014-06-06,47.69,47.77,47.38,47.5,2965790,TXN
2014-06-09,47.54,47.97,47.48,47.88,4376710,TXN
2014-06-10,47.78,47.98,47.65,47.97,2697031,TXN
2014-06-11,47.86,48.24,47.67,48.09,3333324,TXN
2014-06-12,47.89,48.235,47.83,48.14,5782624,TXN
2014-06-13,48.28,48.45,47.9107,48.33,4763509,TXN
2014-06-16,48.05,48.29,47.8,48.13,4473171,TXN
2014-06-17,47.96,48.315,47.92,48.26,3845290,TXN
2014-06-18,48.28,48.3,47.63,47.87,3973118,TXN
2014-06-19,48.08,48.21,47.6152,47.91,5185395,TXN
2014-06-20,48.06,48.22,47.555,47.94,8463866,TXN
2014-06-23,47.98,48.17,47.82,48.08,3002643,TXN
2014-06-24,47.89,48.2,47.64,47.71,3732837,TXN
2014-06-25,46.66,48.11,46.55,48.04,3644997,TXN
2014-06-26,48.04,48.05,47.38,47.79,3533031,TXN
2014-06-27,47.72,47.78,47.37,47.76,4105898,TXN
2014-06-30,47.67,47.95,47.48,47.79,3109781,TXN
2014-07-01,48.03,48.73,47.93,48.49,4714541,TXN
2014-07-02,48.33,48.67,48.33,48.51,2825514,TXN
2014-07-03,48.58,48.98,48.5,48.95,1689539,TXN
2014-07-07,48.73,49.085,48.73,48.92,2912704,TXN
2014-07-08,48.52,49.04,48.52,48.85,4789762,TXN
2014-07-09,49.06,49.41,48.8299,49.28,4378169,TXN
2014-07-10,48.76,49.09,48.282,48.995,4907412,TXN
2014-07-11,48.83,49.29,48.83,49.29,4231398,TXN
2014-07-14,49.44,49.53,48.86,48.92,5171482,TXN
2014-07-15,48.98,49.1199,48.42,48.66,5461604,TXN
2014-07-16,49.0,49.2,48.81,49.05,4894528,TXN
2014-07-17,48.53,48.93,48.055,48.15,5321585,TXN
2014-07-18,48.42,48.97,48.17,48.82,5178802,TXN
2014-07-21,48.08,49.34,48.08,49.17,7689722,TXN
2014-07-22,49.0,49.24,48.44,49.12,8210488,TXN
2014-07-23,49.22,49.24,48.15,48.195,12255394,TXN
2014-07-24,48.5,48.61,47.78,47.86,9871866,TXN
2014-07-25,47.73,47.73,46.77,46.82,9472077,TXN
2014-07-28,46.85,47.44,46.38,47.35,11324786,TXN
2014-07-29,47.19,47.48,46.77,46.77,6139692,TXN
2014-07-30,47.0,47.38,46.76,47.23,5408191,TXN
2014-07-31,46.84,46.94,46.02,46.25,8565848,TXN
2014-08-01,46.27,46.63,46.115,46.24,7316771,TXN
2014-08-04,46.2,46.505,46.05,46.39,5327074,TXN
2014-08-05,46.46,46.46,45.92,45.99,7867656,TXN
2014-08-06,45.88,46.44,45.78,46.17,4940911,TXN
2014-08-07,46.45,46.5,45.6,45.67,6689413,TXN
2014-08-08,45.9,46.39,45.845,46.33,4992326,TXN
2014-08-11,46.2,46.82,46.2,46.5,3393335,TXN
2014-08-12,46.25,46.74,46.245,46.665,3788180,TXN
2014-08-13,47.2,47.2,46.83,47.08,5457832,TXN
2014-08-14,47.18,47.329,47.01,47.26,2550673,TXN
2014-08-15,47.67,47.73,46.985,47.56,5854093,TXN
2014-08-18,47.55,47.74,47.36,47.56,3806301,TXN
2014-08-19,47.61,47.92,47.45,47.69,3092243,TXN
2014-08-20,47.68,47.99,47.67,47.88,5266440,TXN
2014-08-21,47.94,48.23,47.8,48.17,3698624,TXN
2014-08-22,48.26,48.35,47.96,48.02,3196899,TXN
2014-08-25,48.37,48.5,47.26,47.37,4986896,TXN
2014-08-26,47.46,47.645,47.31,47.49,4560394,TXN
2014-08-27,47.62,47.84,47.23,47.78,4945852,TXN
2014-08-28,47.61,48.16,47.49,48.02,3434204,TXN
2014-08-29,48.31,48.34,47.89,48.18,3432990,TXN
2014-09-02,48.43,48.43,47.65,47.905,3321302,TXN
2014-09-03,48.31,48.37,47.91,48.35,3884310,TXN
2014-09-04,48.5,48.56,48.16,48.25,3480181,TXN
2014-09-05,48.31,48.59,48.21,48.58,3648558,TXN
2014-09-08,48.39,48.77,48.32,48.49,3975364,TXN
2014-09-09,48.39,48.52,48.2,48.28,3153738,TXN
2014-09-10,48.42,48.42,47.825,47.99,5503676,TXN
2014-09-11,47.8,48.22,47.7,48.15,3165874,TXN
2014-09-12,47.93,48.18,47.46,47.83,4838306,TXN
2014-09-15,47.11,47.95,47.11,47.59,3238729,TXN
2014-09-16,47.35,48.08,47.1,47.92,5499556,TXN
2014-09-17,47.97,48.63,47.91,48.37,3854699,TXN
2014-09-18,48.47,49.04,48.34,48.98,3778501,TXN
2014-09-19,49.0,49.37,48.65,48.75,12560552,TXN
2014-09-22,48.69,48.75,48.26,48.66,5756455,TXN
2014-09-23,48.32,48.96,48.32,48.655,5646873,TXN
2014-09-24,48.66,48.946,48.56,48.81,5125556,TXN
2014-09-25,48.74,48.84,48.06,48.14,5297298,TXN
2014-09-26,48.18,48.465,48.04,48.33,3601719,TXN
2014-09-29,48.01,48.465,47.91,48.26,3160794,TXN
2014-09-30,48.2,48.53,47.545,47.69,6431728,TXN
2014-10-01,47.51,47.72,46.82,46.88,7854559,TXN
2014-10-02,46.77,47.07,46.1273,46.84,5616167,TXN
2014-10-03,47.0,47.395,46.62,46.82,5889964,TXN
2014-10-06,46.97,47.25,46.31,46.625,4733540,TXN
2014-10-07,46.37,46.52,45.9,46.01,8099746,TXN
2014-10-08,46.17,47.11,45.7,46.94,8036327,TXN
2014-10-09,46.71,47.04,45.98,46.02,8894928,TXN
2014-10-10,44.3,44.3,41.57,42.74,33230047,TXN
2014-10-13,42.57,43.15,41.47,41.93,15197962,TXN
2014-10-14,42.61,43.05,42.12,42.31,9357385,TXN
2014-10-15,41.74,43.13,41.7,42.76,14593120,TXN
2014-10-16,42.04,43.9,42.04,43.59,11352106,TXN
2014-10-17,43.95,44.62,43.58,43.67,12992266,TXN
2014-10-20,43.49,44.5,43.19,44.41,9502237,TXN
2014-10-21,45.54,46.84,45.0801,46.77,15036910,TXN
2014-10-22,47.41,47.68,46.59,46.62,11660455,TXN
2014-10-23,47.18,47.43,46.84,47.0,7005923,TXN
2014-10-24,47.13,47.63,46.77,47.57,5606926,TXN
2014-10-27,47.64,48.06,47.13,47.95,7576326,TXN
2014-10-28,48.1,48.5,47.84,48.5,6328654,TXN
2014-10-29,48.13,48.56,47.99,48.33,8163939,TXN
2014-10-30,48.14,48.32,46.875,47.53,11485287,TXN
2014-10-31,49.15,50.21,48.75,49.66,14552309,TXN
2014-11-03,49.65,50.3,49.55,50.08,6921468,TXN
2014-11-04,49.97,50.455,49.75,50.4,6285734,TXN
2014-11-05,50.48,51.18,50.27,51.13,5302619,TXN
2014-11-06,51.05,51.35,50.561,50.905,6300673,TXN
2014-11-07,51.1,51.165,50.58,50.9,4927477,TXN
2014-11-10,50.9,51.63,50.85,51.56,4528054,TXN
2014-11-11,51.8,51.8,51.13,51.315,4269301,TXN
2014-11-12,51.32,51.45,50.75,51.28,4093026,TXN
2014-11-13,51.15,51.69,50.9299,51.18,4411235,TXN
2014-11-14,50.88,51.65,50.88,51.63,3574979,TXN
2014-11-17,51.55,51.62,51.08,51.55,3218799,TXN
2014-11-18,51.55,52.08,51.35,51.84,4627344,TXN
2014-11-19,51.8,51.96,51.35,51.94,6590356,TXN
2014-11-20,51.75,52.26,51.5,52.23,4759893,TXN
2014-11-21,52.64,52.98,52.04,52.56,5287315,TXN
2014-11-24,53.0,53.12,52.445,52.85,3441771,TXN
2014-11-25,52.85,53.04,52.315,52.44,5328958,TXN
2014-11-26,52.53,54.35,52.51,54.33,7216728,TXN
2014-11-28,54.55,54.74,54.26,54.42,3628647,TXN
2014-12-01,54.27,54.47,53.62,54.25,5849819,TXN
2014-12-02,54.33,54.65,54.03,54.56,4051117,TXN
2014-12-03,54.86,55.68,54.55,55.62,5493611,TXN
2014-12-04,55.3,55.78,55.16,55.41,4123252,TXN
2014-12-05,55.65,55.72,55.24,55.58,3923452,TXN
2014-12-08,55.14,55.995,54.81,55.08,5914110,TXN
2014-12-09,54.54,55.41,54.31,55.01,8388244,TXN
2014-12-10,54.92,55.2,54.03,54.095,5838122,TXN
2014-12-11,54.29,54.855,54.15,54.485,6517317,TXN
2014-12-12,53.94,54.595,52.945,53.11,8428044,TXN
2014-12-15,53.64,53.99,52.775,53.065,7483853,TXN
2014-12-16,53.0,53.76,52.42,52.47,7171510,TXN
2014-12-17,52.45,53.665,51.96,53.5,8881438,TXN
2014-12-18,54.51,54.53,54.0,54.47,8119916,TXN
2014-12-19,54.95,54.95,54.02,54.23,10583495,TXN
2014-12-22,54.49,54.95,54.33,54.82,4359948,TXN
2014-12-23,54.96,55.34,54.725,54.78,3507571,TXN
2014-12-24,54.99,55.09,54.84,54.86,1442861,TXN
2014-12-26,54.91,55.02,54.7001,54.745,1839128,TXN
2014-12-29,54.7,54.81,54.38,54.455,2381024,TXN
2014-12-30,54.37,54.37,53.91,53.93,2626882,TXN
2014-12-31,54.2,54.25,53.44,53.465,4068620,TXN
2015-01-02,53.56,54.08,53.011,53.48,4026075,TXN
2015-01-05,53.19,53.49,52.6,52.645,5599324,TXN
2015-01-06,52.89,53.02,51.72,51.78,5468393,TXN
2015-01-07,52.01,52.87,51.79,52.71,4577116,TXN
2015-01-08,53.13,53.95,53.01,53.57,6295206,TXN
2015-01-09,53.48,53.98,53.09,53.6,3913678,TXN
2015-01-12,53.74,53.75,52.9,53.12,4282486,TXN
2015-01-13,53.57,54.28,52.46,52.79,5013889,TXN
2015-01-14,52.55,53.31,52.24,52.71,5191399,TXN
2015-01-15,52.91,53.24,52.2,52.385,5796431,TXN
2015-01-16,52.48,53.42,52.12,53.285,4988703,TXN
2015-01-20,53.49,54.145,53.19,53.805,7213420,TXN
2015-01-21,53.3,54.47,53.2,54.28,5468947,TXN
2015-01-22,54.32,54.98,53.34,54.97,5484241,TXN
2015-01-23,54.96,55.29,54.54,55.06,4856477,TXN
2015-01-26,54.7,55.3,54.359,55.05,6136967,TXN
2015-01-27,54.53,55.46,54.21,54.83,8532688,TXN
2015-01-28,54.75,55.251,53.85,53.935,7393716,TXN
2015-01-29,53.72,54.86,53.41,54.67,5044895,TXN
2015-01-30,53.98,54.6,53.35,53.45,12515792,TXN
2015-02-02,53.5,53.76,52.4099,53.49,8385568,TXN
2015-02-03,53.71,54.48,53.61,54.44,6017439,TXN
2015-02-04,54.01,54.9,54.01,54.615,7963038,TXN
2015-02-05,54.64,55.34,54.48,55.31,5059986,TXN
2015-02-06,55.29,55.45,54.27,54.36,7715910,TXN
2015-02-09,54.31,54.76,54.03,54.27,5146442,TXN
2015-02-10,54.75,55.865,54.57,55.82,5654434,TXN
2015-02-11,55.64,56.23,55.5,56.0,4956119,TXN
2015-02-12,56.49,57.5,56.3,57.44,7069485,TXN
2015-02-13,57.6,57.98,57.21,57.965,5330856,TXN
2015-02-17,57.67,58.46,57.55,58.2,7962558,TXN
2015-02-18,57.8,58.14,57.6,57.94,3276471,TXN
2015-02-19,57.89,58.19,57.74,58.04,2422256,TXN
2015-02-20,58.04,58.54,57.59,58.52,3630299,TXN
2015-02-23,58.46,58.49,57.9101,58.27,3053362,TXN
2015-02-24,58.09,59.01,58.0,58.96,4426348,TXN
2015-02-25,58.92,59.29,58.75,59.1,3921102,TXN
2015-02-26,59.27,59.49,58.91,59.42,5274026,TXN
2015-02-27,59.49,59.49,58.72,58.8,6494867,TXN
2015-03-02,59.07,59.99,58.96,59.94,4572544,TXN
2015-03-03,59.8,59.81,58.5,58.57,6088194,TXN
2015-03-04,58.52,58.67,57.86,58.32,4473901,TXN
2015-03-05,58.3,58.79,58.02,58.34,3685814,TXN
2015-03-06,58.2,58.31,57.45,57.64,4476864,TXN
2015-03-09,57.76,58.625,57.61,58.42,4033997,TXN
2015-03-10,57.85,58.17,57.07,57.1,5721902,TXN
2015-03-11,57.43,57.77,57.12,57.17,3151471,TXN
2015-03-12,56.5,57.34,56.35,57.22,3707891,TXN
2015-03-13,57.39,57.5,56.61,57.115,4805409,TXN
2015-03-16,57.49,58.44,57.375,58.33,5162700,TXN
2015-03-17,58.19,58.23,57.48,57.97,3261227,TXN
2015-03-18,58.17,58.69,56.93,58.3,6238989,TXN
2015-03-19,58.35,58.73,58.09,58.525,3411434,TXN
2015-03-20,58.9,59.53,58.73,59.28,9150755,TXN
2015-03-23,59.18,59.26,58.63,58.66,3807269,TXN
2015-03-24,58.79,59.02,58.41,58.44,3665738,TXN
2015-03-25,58.41,58.6,55.73,55.73,11203979,TXN
2015-03-26,55.09,56.25,54.62,55.8,6830785,TXN
2015-03-27,55.77,57.175,55.56,56.76,5144252,TXN
2015-03-30,57.1,58.12,56.84,58.0,5336098,TXN
2015-03-31,57.74,57.91,57.08,57.185,4905280,TXN
2015-04-01,57.05,57.23,56.23,56.535,5322936,TXN
2015-04-02,56.68,57.2,56.42,56.72,3545900,TXN
2015-04-06,56.19,57.15,55.86,56.81,3120491,TXN
2015-04-07,56.69,57.43,56.57,56.94,3259624,TXN
2015-04-08,56.8,57.29,56.56,56.97,4142189,TXN
2015-04-09,56.72,57.84,56.53,57.78,4362186,TXN
2015-04-10,57.83,57.85,57.54,57.7,3410804,TXN
2015-04-13,57.82,57.99,57.19,57.205,3004448,TXN
2015-04-14,57.15,57.41,56.58,56.75,3875078,TXN
2015-04-15,57.11,58.69,56.99,58.5,6654631,TXN
2015-04-16,58.14,58.575,58.08,58.41,4058777,TXN
2015-04-17,57.84,58.2,57.2,57.33,5231157,TXN
2015-04-20,57.6,58.53,57.6,58.17,3220401,TXN
2015-04-21,58.87,58.87,58.03,58.16,2853693,TXN
2015-04-22,58.54,58.86,57.97,58.73,4473476,TXN
2015-04-23,54.3,54.93,53.93,54.72,22987496,TXN
2015-04-24,54.68,54.83,54.13,54.73,10533630,TXN
2015-04-27,55.32,56.3,55.09,55.56,8397286,TXN
2015-04-28,55.31,55.52,54.64,55.09,6730280,TXN
2015-04-29,54.67,55.32,54.37,55.02,5276336,TXN
2015-04-30,54.91,55.15,53.92,54.21,6756944,TXN
2015-05-01,54.71,55.43,54.42,55.31,5726716,TXN
2015-05-04,55.3,55.61,55.01,55.295,4061568,TXN
2015-05-05,54.97,55.03,53.8536,54.01,7970070,TXN
2015-05-06,54.13,54.55,53.34,53.7,7737305,TXN
2015-05-07,53.97,54.4,53.82,54.06,5846585,TXN
2015-05-08,54.5,55.17,54.34,54.7,4814557,TXN
2015-05-11,54.62,54.75,54.31,54.44,4204433,TXN
2015-05-12,54.2,54.5873,53.745,54.165,4315521,TXN
2015-05-13,54.16,54.96,54.13,54.69,4332585,TXN
2015-05-14,55.12,55.86,55.0,55.605,4109316,TXN
2015-05-15,55.9,56.0,55.27,55.61,4165318,TXN
2015-05-18,55.51,55.9,55.2809,55.79,3861286,TXN
2015-05-19,55.89,56.13,55.565,55.78,4848455,TXN
2015-05-20,55.81,56.27,55.56,55.63,4179316,TXN
2015-05-21,55.51,56.0,55.26,55.5,4260836,TXN
2015-05-22,55.23,55.6,55.23,55.365,5419800,TXN
2015-05-26,55.25,55.25,54.2,54.56,5311997,TXN
2015-05-27,54.71,56.23,54.59,55.97,7278215,TXN
2015-05-28,55.955,56.4,55.72,55.91,6851228,TXN
2015-05-29,56.02,56.34,55.57,55.92,5928716,TXN
2015-06-01,55.7,56.34,55.42,55.71,4576011,TXN
2015-06-02,55.42,55.6,54.88,55.25,4630112,TXN
2015-06-03,55.46,55.58,54.82,54.885,3658970,TXN
2015-06-04,54.66,54.88,53.83,53.98,6640652,TXN
2015-06-05,53.98,54.26,53.58,53.785,3650414,TXN
2015-06-08,53.67,53.72,52.705,52.82,4795365,TXN
2015-06-09,52.84,53.29,52.44,52.915,4414323,TXN
2015-06-10,53.14,54.39,52.92,54.19,6930586,TXN
2015-06-11,54.17,54.2599,53.57,53.64,4711228,TXN
2015-06-12,53.35,53.51,52.99,53.01,4174063,TXN
2015-06-15,52.45,53.11,52.32,53.045,4895330,TXN
2015-06-16,52.91,53.2,52.66,53.09,2702215,TXN
2015-06-17,53.31,53.53,52.87,53.29,3465673,TXN
2015-06-18,53.48,54.37,53.34,54.22,5911006,TXN
2015-06-19,54.25,54.59,53.54,54.51,9948644,TXN
2015-06-22,54.62,55.52,54.62,55.5,9503360,TXN
2015-06-23,55.31,55.6,54.71,54.83,5055826,TXN
2015-06-24,54.65,54.81,53.93,53.99,4203495,TXN
2015-06-25,54.23,54.42,53.74,53.795,3759625,TXN
2015-06-26,53.39,53.795,52.43,52.9,7860268,TXN
2015-06-29,52.56,52.66,51.47,51.52,6566356,TXN
2015-06-30,51.98,51.99,51.3,51.51,5260553,TXN
2015-07-01,52.15,52.31,51.76,51.91,9820829,TXN
2015-07-02,52.19,52.24,51.77,51.97,3642415,TXN
2015-07-06,51.45,52.014,51.06,51.39,4251218,TXN
2015-07-07,51.31,51.46,49.98,51.21,8205776,TXN
2015-07-08,50.62,50.69,49.46,49.53,11806386,TXN
2015-07-09,50.05,50.4,48.09,48.11,22612208,TXN
2015-07-10,48.93,49.27,48.595,49.01,8448905,TXN
2015-07-13,49.2,49.55,49.0,49.33,4937637,TXN
2015-07-14,49.39,50.0,49.31,49.76,6500064,TXN
2015-07-15,49.23,49.8,49.15,49.49,5461590,TXN
2015-07-16,49.48,49.65,48.78,49.36,7401203,TXN
2015-07-17,49.27,49.45,48.77,49.36,7021335,TXN
2015-07-20,51.06,51.06,49.83,50.09,8876903,TXN
2015-07-21,50.03,51.08,49.9,50.23,10632949,TXN
2015-07-22,48.3,49.64,48.0,49.3,15381535,TXN
2015-07-23,49.84,51.26,49.5875,50.51,13271821,TXN
2015-07-24,50.48,50.56,48.88,49.03,10960318,TXN
2015-07-27,48.88,49.36,48.47,49.03,9394228,TXN
2015-07-28,49.15,50.57,48.85,50.08,7636588,TXN
2015-07-29,49.72,50.195,49.18,49.96,6855270,TXN
2015-07-30,49.59,50.43,49.5,50.24,5629359,TXN
2015-07-31,50.38,50.38,49.81,49.98,7466903,TXN
2015-08-03,50.08,50.235,49.7,50.09,5325833,TXN
2015-08-04,50.18,50.37,49.375,49.84,5746626,TXN
2015-08-05,50.11,51.12,50.07,50.855,7238799,TXN
2015-08-06,50.76,50.91,49.84,50.25,6055880,TXN
2015-08-07,49.83,50.38,49.66,50.32,5324697,TXN
2015-08-10,52.24,52.45,51.05,52.08,10496564,TXN
2015-08-11,51.54,51.55,50.34,50.64,8013024,TXN
2015-08-12,50.19,51.355,49.8,51.11,7533529,TXN
2015-08-13,51.16,51.31,50.525,50.63,4007456,TXN
2015-08-14,50.5,50.835,50.06,50.64,4536686,TXN
2015-08-17,50.45,51.03,50.18,50.9,3364014,TXN
2015-08-18,50.46,50.77,49.67,49.91,6978478,TXN
2015-08-19,50.13,50.15,49.045,49.2,6906255,TXN
2015-08-20,48.65,48.78,47.37,47.43,10206497,TXN
2015-08-21,46.96,47.63,45.96,45.96,17952805,TXN
2015-08-24,45.02,47.04,43.75,44.89,15487018,TXN
2015-08-25,46.02,46.32,43.49,43.52,14458273,TXN
2015-08-26,44.83,45.47,43.75,45.41,19075839,TXN
2015-08-27,45.78,47.15,45.5,47.06,9822021,TXN
2015-08-28,46.84,48.0,46.5,47.99,8242694,TXN
2015-08-31,47.75,48.435,47.31,47.84,10145882,TXN
2015-09-01,46.4,47.57,46.01,46.34,13136111,TXN
2015-09-02,47.24,47.35,46.41,47.35,6012639,TXN
2015-09-03,47.67,48.02,47.28,47.46,5289050,TXN
2015-09-04,46.69,47.19,46.41,46.53,6603426,TXN
2015-09-08,47.63,48.76,47.54,48.69,7993003,TXN
2015-09-09,49.02,49.63,47.47,47.61,8250074,TXN
2015-09-10,47.36,47.96,46.8975,47.41,8543062,TXN
2015-09-11,47.2,47.63,46.815,47.57,6567297,TXN
2015-09-14,47.87,47.995,47.55,47.83,4750848,TXN
2015-09-15,48.0,48.74,47.66,48.3,7104322,TXN
2015-09-16,48.33,48.765,47.8,48.7,4624450,TXN
2015-09-17,48.63,49.03,48.09,48.15,5693520,TXN
2015-09-18,47.75,48.635,47.1,47.8,17206523,TXN
2015-09-21,47.87,48.08,47.05,47.45,6105198,TXN
2015-09-22,46.68,46.9899,46.28,46.61,6161648,TXN
2015-09-23,46.61,46.8,46.265,46.58,4335349,TXN
2015-09-24,46.17,46.92,45.33,46.75,8534957,TXN
2015-09-25,47.02,47.55,46.8,47.17,8924202,TXN
2015-09-28,47.05,47.4401,46.88,46.95,10728185,TXN
2015-09-29,47.16,47.61,46.79,47.53,7413614,TXN
2015-09-30,48.09,49.55,47.92,49.52,9120366,TXN
2015-10-01,49.84,49.87,47.89,48.44,10007433,TXN
2015-10-02,47.78,48.79,47.12,48.77,8229732,TXN
2015-10-05,49.13,50.41,49.0,50.13,6812480,TXN
2015-10-06,50.13,50.64,49.23,50.46,5796388,TXN
2015-10-07,51.0,51.6,50.31,51.04,7065346,TXN
2015-10-08,50.68,51.54,50.36,51.52,6431515,TXN
2015-10-09,51.35,51.76,50.64,50.87,5720140,TXN
2015-10-12,50.73,51.42,50.56,51.34,4075340,TXN
2015-10-13,50.99,51.42,50.81,50.91,7161999,TXN
2015-10-14,51.11,53.15,51.03,52.65,10558486,TXN
2015-10-15,52.95,53.1,52.31,52.43,7153376,TXN
2015-10-16,52.29,52.66,52.0,52.57,5685298,TXN
2015-10-19,52.56,52.93,52.24,52.64,5701717,TXN
2015-10-20,52.45,52.6,52.18,52.43,5666904,TXN
2015-10-21,52.58,53.18,51.805,51.9,8723649,TXN
2015-10-22,56.1,58.12,55.74,58.09,21234227,TXN
2015-10-23,58.15,59.67,57.57,58.98,14490038,TXN
2015-10-26,58.9,59.23,58.4,58.81,7635541,TXN
2015-10-27,58.39,59.325,58.22,58.42,8420526,TXN
2015-10-28,58.52,58.78,57.19,58.67,14464608,TXN
2015-10-29,57.74,57.83,56.31,56.57,10108896,TXN
2015-10-30,56.99,57.0,56.4,56.72,7503371,TXN
2015-11-02,56.9,57.19,56.71,56.99,5492552,TXN
2015-11-03,56.99,57.43,56.81,57.15,4268382,TXN
2015-11-04,57.21,57.4097,56.8,56.95,5096013,TXN
2015-11-05,57.0,57.74,56.83,57.4,5769318,TXN
2015-11-06,57.25,57.845,56.7,57.63,6386954,TXN
2015-11-09,57.23,57.65,56.855,57.21,4478217,TXN
2015-11-10,56.49,57.22,56.38,57.03,5058660,TXN
2015-11-11,57.47,58.51,57.04,57.6,6293112,TXN
2015-11-12,57.14,57.365,56.66,56.67,4894836,TXN
2015-11-13,56.67,57.12,56.01,56.13,5741726,TXN
2015-11-16,56.02,56.89,56.0,56.875,5995136,TXN
2015-11-17,56.9,57.48,56.75,57.07,4265783,TXN
2015-11-18,57.21,58.01,56.88,57.96,4029744,TXN
2015-11-19,58.1,58.29,57.5,57.95,4076247,TXN
2015-11-20,58.35,58.35,57.81,58.12,4252492,TXN
2015-11-23,58.2,58.25,57.31,57.35,4296794,TXN
2015-11-24,57.3,57.95,56.86,57.85,4655311,TXN
2015-11-25,57.85,57.86,57.23,57.27,3152581,TXN
2015-11-27,57.28,57.77,57.01,57.55,1509539,TXN
2015-11-30,57.62,58.34,57.5,58.12,5866552,TXN
2015-12-01,57.47,58.85,57.42,58.31,5016915,TXN
2015-12-02,58.2,58.33,57.44,57.55,5151456,TXN
2015-12-03,57.97,58.2197,57.12,57.69,9691633,TXN
2015-12-04,57.52,58.96,57.49,58.88,6414224,TXN
2015-12-07,58.8,58.83,58.11,58.35,3934546,TXN
2015-12-08,57.76,57.91,57.02,57.67,3670068,TXN
2015-12-09,57.5,57.67,56.29,56.76,4562005,TXN
2015-12-10,56.98,57.47,56.63,56.93,4317848,TXN
2015-12-11,56.14,56.755,56.1,56.21,5251258,TXN
2015-12-14,56.45,56.72,55.83,56.22,5097663,TXN
2015-12-15,57.3,57.94,56.85,57.55,7602425,TXN
2015-12-16,58.26,58.26,56.9,58.07,5920865,TXN
2015-12-17,58.19,58.2325,56.5,56.53,6944299,TXN
2015-12-18,56.04,56.49,54.8,54.94,12025708,TXN
2015-12-21,55.35,55.83,54.93,55.82,4305623,TXN
2015-12-22,56.19,56.42,55.21,55.61,4412768,TXN
2015-12-23,56.06,56.71,55.17,56.7,5786217,TXN
2015-12-24,56.97,56.97,56.53,56.75,1681209,TXN
2015-12-28,56.41,56.67,55.77,56.42,2930138,TXN
2015-12-29,56.75,57.44,56.42,57.02,2753103,TXN
2015-12-30,57.02,57.18,56.09,56.16,3010237,TXN
2015-12-31,56.05,56.3,54.81,54.81,6450069,TXN
2016-01-04,53.55,54.34,53.37,54.34,7915437,TXN
2016-01-05,54.27,54.47,53.55,53.77,6131951,TXN
2016-01-06,52.95,53.89,52.72,53.42,8520820,TXN
2016-01-07,52.39,52.945,51.37,51.7,10526686,TXN
2016-01-08,51.52,51.98,50.24,50.36,9619993,TXN
2016-01-11,50.83,51.5,50.48,51.21,7000577,TXN
2016-01-12,51.73,51.84,50.825,51.53,5075810,TXN
2016-01-13,51.52,51.81,49.8,49.82,6882246,TXN
2016-01-14,49.98,50.67,49.5342,50.03,10440512,TXN
2016-01-15,47.89,48.69,46.73,48.03,15871632,TXN
2016-01-19,48.62,48.93,47.8075,48.22,9048773,TXN
2016-01-20,47.91,49.28,47.395,49.01,13430790,TXN
2016-01-21,49.66,50.855,49.0099,49.83,10094622,TXN
2016-01-22,50.84,51.23,50.14,50.3,6335554,TXN
2016-01-25,50.35,51.005,50.0,50.08,7651306,TXN
2016-01-26,50.38,51.06,50.03,50.7,7710201,TXN
2016-01-27,50.41,51.565,49.97,50.67,9791159,TXN
2016-01-28,50.68,52.0,50.39,51.13,10033428,TXN
2016-01-29,51.32,52.94,50.99,52.93,10469064,TXN
2016-02-01,52.3,53.27,52.3,52.83,6336663,TXN
2016-02-02,52.12,52.5,50.64,50.64,9460514,TXN
2016-02-03,50.15,50.71,49.1,50.25,11309646,TXN
2016-02-04,50.46,51.62,50.01,51.26,9795807,TXN
2016-02-05,51.2,51.41,49.505,49.88,7929797,TXN
2016-02-08,49.26,51.23,49.1,50.9,15765582,TXN
2016-02-09,50.53,51.63,50.09,50.68,7321652,TXN
2016-02-10,51.33,51.698,50.59,50.75,7329616,TXN
2016-02-11,49.85,50.775,49.74,50.38,6121428,TXN
2016-02-12,51.06,51.4,49.99,51.14,8060637,TXN
2016-02-16,51.14,52.77,51.14,52.54,6567403,TXN
2016-02-17,52.96,53.72,52.73,53.69,6244710,TXN
2016-02-18,53.64,53.82,53.0,53.06,6004192,TXN
2016-02-19,52.83,52.94,52.41,52.76,6300654,TXN
2016-02-22,53.29,53.58,53.05,53.3,4350918,TXN
2016-02-23,53.03,53.365,52.12,52.24,3888511,TXN
2016-02-24,51.83,52.58,51.31,52.46,5341459,TXN
2016-02-25,52.81,53.11,51.86,53.11,3917539,TXN
2016-02-26,53.49,53.5,53.11,53.3,3533107,TXN
2016-02-29,53.4,53.825,52.97,53.02,4450414,TXN
2016-03-01,53.47,54.22,53.0,54.22,4958805,TXN
2016-03-02,54.34,54.634,53.98,54.42,4163584,TXN
2016-03-03,54.59,54.93,54.07,54.87,4045872,TXN
2016-03-04,55.0,55.27,54.4,54.89,4248113,TXN
2016-03-07,54.54,55.54,54.49,55.49,3756554,TXN
2016-03-08,54.99,55.15,54.42,54.53,4480557,TXN
2016-03-09,54.7,55.14,54.54,54.75,3641667,TXN
2016-03-10,55.45,55.64,54.615,55.49,4838420,TXN
2016-03-11,55.93,56.21,55.75,56.06,5031580,TXN
2016-03-14,55.8,56.0,55.26,55.61,3477196,TXN
2016-03-15,55.42,55.74,55.07,55.73,3407503,TXN
2016-03-16,55.7,56.28,55.35,56.14,3449949,TXN
2016-03-17,55.93,56.81,55.918,56.6,4530500,TXN
2016-03-18,56.79,57.25,56.52,57.09,7924870,TXN
2016-03-21,56.9,57.06,56.38,57.02,3085478,TXN
2016-03-22,56.74,57.2,56.52,56.9,3514925,TXN
2016-03-23,56.97,56.9901,56.55,56.6,3220905,TXN
2016-03-24,56.49,56.73,56.19,56.7,2279565,TXN
2016-03-28,57.05,57.15,56.34,56.52,2240382,TXN
2016-03-29,56.46,57.51,56.08,57.41,4013803,TXN
2016-03-30,57.73,58.78,57.58,58.37,5026712,TXN
2016-03-31,58.12,58.21,57.37,57.42,5410443,TXN
2016-04-01,57.49,58.0,57.13,57.94,4542602,TXN
2016-04-04,57.79,58.0,57.56,57.72,3423650,TXN
2016-04-05,57.55,58.28,57.38,57.71,4455869,TXN
2016-04-06,57.59,58.37,57.25,58.36,3684276,TXN
2016-04-07,57.84,58.08,56.98,57.15,4228560,TXN
2016-04-08,57.57,58.08,57.57,57.89,3211064,TXN
2016-04-11,57.9,58.635,57.79,57.82,3663602,TXN
2016-04-12,57.82,58.67,57.43,58.44,4476639,TXN
2016-04-13,58.72,59.26,58.42,59.17,5053441,TXN
2016-04-14,58.77,59.27,58.13,59.22,4920079,TXN
2016-04-15,59.47,59.47,58.76,58.93,4690320,TXN
2016-04-18,58.64,59.07,58.62,58.95,4430685,TXN
2016-04-19,58.87,59.31,57.77,58.42,6246751,TXN
2016-04-20,58.59,59.47,58.11,59.05,4673436,TXN
2016-04-21,58.89,59.13,58.55,58.86,3376696,TXN
2016-04-22,58.81,59.6,58.44,58.68,5359856,TXN
2016-04-25,58.71,59.13,58.62,59.02,4670230,TXN
2016-04-26,59.15,59.93,59.07,59.4,3928843,TXN
2016-04-27,59.03,60.0,58.755,59.92,7123930,TXN
2016-04-28,60.0,60.6,58.4928,58.69,9417756,TXN
2016-04-29,57.71,58.2,56.83,57.04,10774696,TXN
2016-05-02,57.3,57.96,56.95,57.85,6464204,TXN
2016-05-03,57.22,57.59,57.0,57.2,5696439,TXN
2016-05-04,56.95,57.1972,56.33,56.43,5081923,TXN
2016-05-05,56.53,57.09,56.34,56.64,4078184,TXN
2016-05-06,56.24,57.3,56.19,57.2,8054491,TXN
2016-05-09,57.17,57.53,56.88,56.91,3773486,TXN
2016-05-10,57.12,57.66,56.79,57.63,4545563,TXN
2016-05-11,57.62,58.17,57.45,57.63,4494156,TXN
2016-05-12,57.79,58.0,56.58,57.16,5183223,TXN
2016-05-13,57.08,57.6,56.98,57.12,4062753,TXN
2016-05-16,57.46,58.51,57.27,58.02,4265331,TXN
2016-05-17,57.74,58.15,57.17,57.43,4713892,TXN
2016-05-18,57.23,58.505,57.18,58.01,4676929,TXN
2016-05-19,57.54,57.88,56.79,57.23,4326540,TXN
2016-05-20,57.49,58.83,57.47,58.53,6336966,TXN
2016-05-23,58.81,59.28,58.6,58.73,3690897,TXN
2016-05-24,58.99,60.18,58.98,60.09,4544654,TXN
2016-05-25,60.15,60.51,59.965,60.44,5790180,TXN
2016-05-26,60.35,60.82,60.15,60.77,3367030,TXN
2016-05-27,60.82,61.08,60.65,61.02,3807081,TXN
2016-05-31,61.02,61.21,60.29,60.6,6196383,TXN
2016-06-01,60.51,61.235,60.21,61.07,4011103,TXN
2016-06-02,60.84,60.9262,60.43,60.76,3583315,TXN
2016-06-03,61.17,61.17,60.145,60.53,2749499,TXN
2016-06-06,60.68,61.47,60.55,61.29,8259172,TXN
2016-06-07,61.5,61.765,61.4,61.56,5021211,TXN
2016-06-08,61.6,62.29,61.59,62.08,4749662,TXN
2016-06-09,62.29,62.29,61.51,62.14,5285649,TXN
2016-06-10,61.41,62.18,61.32,61.91,7484737,TXN
2016-06-13,61.8,62.31,61.41,61.53,6697340,TXN
2016-06-14,61.53,62.105,61.205,61.9,5170348,TXN
2016-06-15,62.27,62.28,61.42,61.69,4943557,TXN
2016-06-16,61.39,62.13,61.09,62.06,3632602,TXN
2016-06-17,62.08,62.13,60.9,61.62,6101304,TXN
2016-06-20,62.43,62.59,61.96,62.01,4023604,TXN
2016-06-21,62.15,62.35,61.7901,62.04,3462218,TXN
2016-06-22,62.33,62.525,61.93,62.06,4112680,TXN
2016-06-23,62.65,63.31,62.37,63.3,3638138,TXN
2016-06-24,60.51,61.9,60.36,60.54,8505662,TXN
2016-06-27,59.87,60.0,58.61,59.07,7488740,TXN
2016-06-28,59.41,60.3,59.1,60.27,5163291,TXN
2016-06-29,60.7,61.31,60.4,61.25,6690452,TXN
2016-06-30,61.51,62.65,61.16,62.65,6632008,TXN
2016-07-01,62.33,62.44,61.89,62.11,4934457,TXN
2016-07-05,61.59,61.84,60.99,61.25,5538675,TXN
2016-07-06,60.99,61.3499,60.46,61.06,6064059,TXN
2016-07-07,61.07,61.94,61.04,61.77,6876833,TXN
2016-07-08,62.29,63.28,62.05,63.27,5345295,TXN
2016-07-11,63.5,63.88,63.26,63.4,4533872,TXN
2016-07-12,63.77,64.41,63.73,64.38,5405131,TXN
2016-07-13,64.54,64.8,64.345,64.54,4068468,TXN
2016-07-14,65.0,65.22,64.73,64.81,4000223,TXN
2016-07-15,65.26,65.26,64.54,64.85,5952307,TXN
2016-07-18,64.85,65.52,64.85,65.19,3452479,TXN
2016-07-19,64.89,65.26,64.76,64.94,3065932,TXN
2016-07-20,65.32,65.68,64.995,65.45,4744093,TXN
2016-07-21,65.39,65.5,64.8,64.91,5391653,TXN
2016-07-22,65.13,65.67,64.74,65.49,5555904,TXN
2016-07-25,65.5,66.22,65.315,66.22,9945901,TXN
2016-07-26,70.65,72.5801,69.93,71.42,22033149,TXN
2016-07-27,70.98,71.57,70.16,71.27,13973426,TXN
2016-07-28,70.63,70.81,69.83,70.23,9143223,TXN
2016-07-29,70.32,70.465,69.63,69.75,7963050,TXN
2016-08-01,69.83,70.2599,69.52,69.88,5982956,TXN
2016-08-02,69.69,69.88,68.44,68.85,6391252,TXN
2016-08-03,68.84,69.09,68.51,68.88,4231764,TXN
2016-08-04,69.5,69.71,68.54,69.61,4382084,TXN
2016-08-05,70.0,70.21,69.71,70.15,4547408,TXN
2016-08-08,70.03,70.32,69.99,70.14,4865939,TXN
2016-08-09,70.42,70.85,70.17,70.25,3434443,TXN
2016-08-10,70.23,70.31,69.81,69.89,5012531,TXN
2016-08-11,70.0,70.2,69.77,70.0,3003555,TXN
2016-08-12,70.0,70.22,69.78,69.84,3444978,TXN
2016-08-15,70.19,70.7,69.93,70.33,4148801,TXN
2016-08-16,70.09,70.33,69.82,69.82,3682612,TXN
2016-08-17,69.92,70.02,69.535,69.82,5914651,TXN
2016-08-18,69.98,70.1696,69.79,70.13,3816685,TXN
2016-08-19,70.12,70.54,69.94,70.27,3481961,TXN
2016-08-22,70.35,70.61,69.84,70.0,4361411,TXN
2016-08-23,70.42,70.54,69.93,69.98,4779204,TXN
2016-08-24,70.11,70.22,69.71,69.9,3749507,TXN
2016-08-25,69.9,70.06,69.7,69.82,3044871,TXN
2016-08-26,69.99,70.345,69.4,69.75,4160926,TXN
2016-08-29,69.9,70.37,69.85,69.98,3669145,TXN
2016-08-30,70.0,70.2,69.09,69.31,4382751,TXN
2016-08-31,69.36,69.61,69.23,69.54,3870221,TXN
2016-09-01,68.78,69.79,68.3,69.7,4535987,TXN
2016-09-02,70.02,70.1,69.26,69.68,4584212,TXN
2016-09-06,69.93,70.03,69.26,69.79,3870271,TXN
2016-09-07,69.75,70.0,69.26,69.49,4214091,TXN
2016-09-08,69.24,69.41,68.7,68.99,4151570,TXN
2016-09-09,68.19,68.42,66.67,66.67,6995646,TXN
2016-09-12,66.31,68.02,66.3,67.94,6049884,TXN
2016-09-13,68.01,68.55,67.27,67.45,5472626,TXN
2016-09-14,67.46,68.07,67.22,67.79,4038810,TXN
2016-09-15,67.8,69.36,67.6,69.22,6276714,TXN
2016-09-16,69.97,69.97,68.4799,69.36,6506189,TXN
2016-09-19,69.83,70.29,69.29,69.54,4100559,TXN
2016-09-20,69.77,69.9,69.01,69.18,3026685,TXN
2016-09-21,69.41,69.71,68.83,69.56,4202113,TXN
2016-09-22,70.01,70.13,69.465,69.76,3566304,TXN
2016-09-23,70.0,70.0,68.98,68.98,3088066,TXN
2016-09-26,68.55,68.77,68.13,68.42,3475623,TXN
2016-09-27,68.39,69.47,68.08,69.45,4560225,TXN
2016-09-28,69.4,69.78,69.22,69.74,3241333,TXN
2016-09-29,69.63,70.28,69.22,69.84,4337901,TXN
2016-09-30,69.95,70.58,69.84,70.18,5071022,TXN
2016-10-03,70.08,70.26,69.47,69.66,3627810,TXN
2016-10-04,69.66,69.91,69.1,69.59,4089515,TXN
2016-10-05,69.85,70.84,69.01,70.6,4789572,TXN
2016-10-06,70.44,71.0,70.032,70.96,4061513,TXN
2016-10-07,71.0,71.06,70.45,70.87,3673887,TXN
2016-10-10,71.08,71.33,69.9,69.93,4893217,TXN
2016-10-11,69.93,69.97,68.06,68.76,5204371,TXN
2016-10-12,68.83,68.83,67.99,68.46,3563930,TXN
2016-10-13,67.91,67.96,67.06,67.77,3897658,TXN
2016-10-14,68.27,69.22,68.21,68.49,4329253,TXN
2016-10-17,68.5,68.99,68.37,68.42,2620850,TXN
2016-10-18,69.86,69.9289,69.17,69.25,3590718,TXN
2016-10-19,68.89,69.6069,68.6,69.49,5530750,TXN
2016-10-20,69.42,70.05,68.77,69.75,3850423,TXN
2016-10-21,69.41,70.04,68.8,69.97,7027512,TXN
2016-10-24,70.26,71.74,70.2309,71.68,5887988,TXN
2016-10-25,71.57,71.85,71.08,71.2,4614234,TXN
2016-10-26,71.0,71.94,70.77,71.71,8150975,TXN
2016-10-27,71.4,72.18,70.41,70.73,9627039,TXN
2016-10-28,70.96,71.69,70.52,70.8,6360131,TXN
2016-10-31,71.31,71.44,70.8,70.85,5411394,TXN
2016-11-01,71.13,71.13,68.92,69.44,7375307,TXN
2016-11-02,69.57,69.95,68.72,68.84,6516774,TXN
2016-11-03,68.7,68.72,67.53,67.9,6723573,TXN
2016-11-04,66.88,68.0,66.7968,67.6,6056310,TXN
2016-11-07,68.83,69.48,68.29,69.01,5751076,TXN
2016-11-08,69.01,69.97,68.9501,69.83,5409619,TXN
2016-11-09,67.8,69.95,67.6,69.79,5698213,TXN
2016-11-10,70.0,70.72,68.13,69.14,7190568,TXN
2016-11-11,69.02,70.06,69.0,69.85,4974866,TXN
2016-11-14,70.14,70.3542,69.64,70.02,6492956,TXN
2016-11-15,70.2,71.36,70.05,71.03,4736520,TXN
2016-11-16,71.01,71.3,70.56,71.2,4880387,TXN
2016-11-17,71.17,72.28,70.63,72.08,3773836,TXN
2016-11-18,71.84,73.15,71.75,72.6,5484164,TXN
2016-11-21,72.75,73.73,72.7,73.68,5447043,TXN
2016-11-22,74.09,74.64,74.0301,74.4,6824105,TXN
2016-11-23,74.38,74.55,73.92,74.06,3995498,TXN
2016-11-25,73.87,74.61,73.73,74.43,1978800,TXN
2016-11-28,74.29,74.89,74.04,74.53,4512018,TXN
2016-11-29,74.66,75.25,74.23,74.4,6347037,TXN
2016-11-30,74.67,74.69,73.93,73.93,6768174,TXN
2016-12-01,73.88,73.91,69.96,70.41,9631119,TXN
2016-12-02,69.99,71.16,69.92,70.72,5946393,TXN
2016-12-05,71.34,71.53,70.38,70.51,6405080,TXN
2016-12-06,71.11,71.39,70.61,71.37,7039805,TXN
2016-12-07,71.5,72.43,71.12,72.2,6045939,TXN
2016-12-08,72.32,72.5836,71.88,72.13,5473578,TXN
2016-12-09,72.35,72.65,71.56,71.99,6101234,TXN
2016-12-12,71.89,71.93,71.1933,71.73,3340561,TXN
2016-12-13,71.95,73.6,71.77,73.2,6950888,TXN
2016-12-14,73.55,73.7,72.4,72.5,6474082,TXN
2016-12-15,72.73,73.59,72.45,73.45,5079458,TXN
2016-12-16,73.36,73.75,72.68,72.89,6478666,TXN
2016-12-19,73.11,74.08,72.96,73.57,3817950,TXN
2016-12-20,73.93,74.19,73.6,74.04,3181963,TXN
2016-12-21,74.22,74.72,74.14,74.17,4272192,TXN
2016-12-22,74.25,74.3165,73.75,74.2,3470787,TXN
2016-12-23,74.11,74.39,74.0,74.38,1690787,TXN
2016-12-27,74.42,75.15,74.16,74.87,2037175,TXN
2016-12-28,74.96,75.05,73.98,74.05,2683395,TXN
2016-12-29,73.84,74.4024,73.8,74.15,3292572,TXN
2016-12-30,74.43,74.46,72.77,72.97,4311767,TXN
2017-01-03,73.53,74.31,73.05,73.58,4847913,TXN
2017-01-04,73.65,73.97,73.2534,73.49,4507084,TXN
2017-01-05,73.29,73.7,72.89,72.92,4301121,TXN
2017-01-06,72.88,74.28,72.47,74.15,5244559,TXN
2017-01-09,74.51,75.22,74.165,74.34,4782977,TXN
2017-01-10,74.62,74.83,74.06,74.6,3712482,TXN
2017-01-11,74.64,75.2,74.46,75.2,4361427,TXN
2017-01-12,75.0,75.14,74.09,74.85,4408340,TXN
2017-01-13,74.83,75.3,74.73,75.0,3372528,TXN
2017-01-17,74.67,74.95,74.29,74.49,4413082,TXN
2017-01-18,74.73,74.84,74.25,74.38,5531370,TXN
2017-01-19,74.22,74.81,73.87,73.88,4468534,TXN
2017-01-20,74.16,74.89,74.16,74.75,6661449,TXN
2017-01-23,74.8,75.74,74.64,75.73,6895107,TXN
2017-01-24,76.19,77.32,75.91,77.08,8561560,TXN
2017-01-25,77.72,78.72,77.19,78.58,8119910,TXN
2017-01-26,78.02,79.47,78.01,79.26,8991521,TXN
2017-01-27,79.06,79.45,77.74,78.03,9737561,TXN
2017-01-30,77.52,78.075,77.35,77.9,8355246,TXN
2017-01-31,77.4,77.54,75.25,75.54,11129400,TXN
2017-02-01,76.06,76.87,75.86,76.27,7815792,TXN
2017-02-02,75.61,76.1,75.34,75.89,4434547,TXN
2017-02-03,76.29,76.555,76.03,76.5,4546974,TXN
2017-02-06,76.38,76.475,75.85,76.22,4632971,TXN
2017-02-07,76.37,76.745,76.04,76.18,4500917,TXN
2017-02-08,76.49,76.55,75.92,75.95,5864697,TXN
2017-02-09,76.3,76.35,75.27,75.3,6950510,TXN
2017-02-10,75.62,75.66,74.52,75.16,6289845,TXN
2017-02-13,75.53,75.74,75.39,75.52,5466207,TXN
2017-02-14,75.46,75.64,75.3,75.64,4000042,TXN
2017-02-15,75.65,75.81,74.93,75.67,5731485,TXN
2017-02-16,75.8,76.32,75.52,76.25,4882048,TXN
2017-02-17,76.11,76.44,75.66,76.44,3955507,TXN
2017-02-21,76.79,77.13,76.59,77.08,5104736,TXN
2017-02-22,77.2,77.28,76.8,77.23,4057056,TXN
2017-02-23,77.23,77.38,76.69,77.14,4921742,TXN
2017-02-24,76.94,77.24,76.4,77.24,3516648,TXN
2017-02-27,77.31,77.34,76.76,77.19,3055990,TXN
2017-02-28,77.06,77.17,76.46,76.62,4770485,TXN
2017-03-01,77.13,78.18,76.68,78.15,5332504,TXN
2017-03-02,78.36,78.76,77.945,78.08,7605753,TXN
2017-03-03,78.2,78.2,77.46,77.86,3994816,TXN
2017-03-06,77.69,78.455,77.4,78.31,4066406,TXN
2017-03-07,78.35,80.37,78.21,79.12,10556762,TXN
2017-03-08,79.44,79.94,79.16,79.34,5386547,TXN
2017-03-09,79.49,79.785,78.8,79.13,4255437,TXN
2017-03-10,79.72,80.63,79.3,80.33,5118433,TXN
2017-03-13,80.32,81.09,80.18,81.02,6082583,TXN
2017-03-14,80.95,81.205,80.62,81.09,4271542,TXN
2017-03-15,81.42,81.95,80.96,81.82,3668808,TXN
2017-03-16,81.99,82.18,81.38,81.71,4195617,TXN
2017-03-17,82.24,82.44,81.44,82.2,9232193,TXN
2017-03-20,81.99,82.27,81.54,81.59,4383020,TXN
2017-03-21,81.93,82.0838,79.67,79.75,6221003,TXN
2017-03-22,80.09,80.79,79.58,80.69,4307268,TXN
2017-03-23,80.69,81.04,80.23,80.67,3335343,TXN
2017-03-24,81.92,82.05,80.43,80.59,4100261,TXN
2017-03-27,79.95,80.82,79.71,80.53,3260892,TXN
2017-03-28,80.3,80.99,80.22,80.61,3578125,TXN
2017-03-29,80.35,80.66,80.26,80.49,2811614,TXN
2017-03-30,80.23,81.08,80.23,81.04,3372836,TXN
2017-03-31,80.79,81.15,80.54,80.56,3761404,TXN
2017-04-03,80.87,81.5,79.79,80.36,4564216,TXN
2017-04-04,80.11,80.67,80.11,80.6,2761956,TXN
2017-04-05,80.6,81.18,79.98,80.08,3548745,TXN
2017-04-06,79.98,80.37,79.402,80.1,4178252,TXN
2017-04-07,80.3,80.92,80.08,80.53,2686868,TXN
2017-04-10,80.42,80.755,79.92,80.13,3314725,TXN
2017-04-11,79.88,79.88,78.201,79.41,5321309,TXN
2017-04-12,79.48,79.68,78.2,78.48,6335001,TXN
2017-04-13,78.47,79.33,77.83,77.84,4658269,TXN
2017-04-17,78.3,78.75,78.12,78.72,4462363,TXN
2017-04-18,78.51,79.84,78.35,79.61,4529140,TXN
2017-04-19,79.96,80.66,79.28,79.37,4673843,TXN
2017-04-20,79.72,80.89,79.51,80.76,3586302,TXN
2017-04-21,79.58,80.41,79.24,79.81,6314436,TXN
2017-04-24,81.02,81.51,80.85,81.08,5129198,TXN
2017-04-25,81.3,82.43,81.115,82.36,7604096,TXN
2017-04-26,82.17,82.92,80.79,81.11,6763868,TXN
2017-04-27,80.75,81.27,80.36,80.8,5762688,TXN
2017-04-28,81.04,81.04,78.65,79.18,10522503,TXN
2017-05-01,79.25,79.5,78.4,79.29,5065496,TXN
2017-05-02,79.16,79.41,78.79,79.25,6234492,TXN
2017-05-03,79.2,79.93,79.0,79.77,4665029,TXN
2017-05-04,79.98,80.03,79.075,79.3,3241324,TXN
2017-05-05,79.45,79.637,79.135,79.63,3653894,TXN
2017-05-08,79.7,79.82,79.3601,79.46,2776638,TXN
2017-05-09,79.38,79.83,79.27,79.45,4433906,TXN
2017-05-10,79.98,80.67,79.77,80.49,5180353,TXN
2017-05-11,80.2,80.68,79.65,80.4,3168525,TXN
2017-05-12,80.77,80.77,80.28,80.69,2648943,TXN
2017-05-15,80.65,81.62,80.455,81.55,3596083,TXN
2017-05-16,81.88,82.32,81.45,82.27,3918527,TXN
2017-05-17,81.54,82.06,78.61,78.68,6401785,TXN
2017-05-18,78.92,79.69,78.42,79.23,4930933,TXN
2017-05-19,79.39,81.04,79.3,80.3,7506592,TXN
2017-05-22,80.48,80.93,80.05,80.37,3672132,TXN
2017-05-23,80.5,80.55,79.45,79.69,3683711,TXN
2017-05-24,80.3,80.3,79.74,80.05,3671524,TXN
2017-05-25,80.49,80.99,79.98,80.79,3226356,TXN
2017-05-26,80.86,81.18,80.32,81.12,2812210,TXN
2017-05-30,81.0,82.2,81.0,81.97,3258121,TXN
2017-05-31,82.2,83.24,82.18,82.49,6503879,TXN
2017-06-01,82.61,82.8642,81.215,81.49,4320112,TXN
2017-06-02,81.96,81.97,80.86,81.63,4725875,TXN
2017-06-05,81.66,82.38,81.66,81.885,2589852,TXN
2017-06-06,81.65,82.875,81.51,82.22,3279348,TXN
2017-06-07,82.8,83.43,82.29,82.89,3763302,TXN
2017-06-08,83.2,84.36,82.62,84.34,4410227,TXN
2017-06-09,84.23,84.65,79.94,80.9,6815668,TXN
2017-06-12,79.82,81.32,79.6678,81.05,6746350,TXN
2017-06-13,81.41,81.8,80.6,80.99,4324759,TXN
2017-06-14,81.26,81.49,79.44,80.16,3944177,TXN
2017-06-15,79.35,80.4,79.22,80.08,3061887,TXN
2017-06-16,79.85,80.23,79.02,79.7,6246751,TXN
2017-06-19,80.37,81.45,80.28,81.42,3569105,TXN
2017-06-20,81.16,81.23,79.54,79.57,3831267,TXN
2017-06-21,79.7,79.92,79.23,79.67,4318627,TXN
2017-06-22,79.95,80.05,78.95,79.05,3327555,TXN
2017-06-23,79.06,80.02,78.64,79.58,4052576,TXN
2017-06-26,80.04,80.09,78.24,78.31,4913133,TXN
2017-06-27,78.0,78.27,76.94,76.95,5796978,TXN
2017-06-28,77.61,78.21,76.95,78.06,6362093,TXN
2017-06-29,77.5,77.93,75.9199,76.9,6644609,TXN
2017-06-30,77.69,77.69,76.61,76.93,4696112,TXN
2017-07-03,77.45,77.635,76.4,76.41,3494169,TXN
2017-07-05,76.63,77.51,76.24,76.91,6680753,TXN
2017-07-06,76.19,77.69,76.19,76.86,5047044,TXN
2017-07-07,77.31,78.66,77.31,78.48,5342898,TXN
2017-07-10,78.43,79.09,77.925,78.78,3611514,TXN
2017-07-11,78.78,79.145,78.28,79.04,2729195,TXN
2017-07-12,79.46,80.54,79.46,80.52,3891673,TXN
2017-07-13,80.41,80.98,80.265,80.54,3372770,TXN
2017-07-14,80.95,82.11,80.8481,82.0,3654684,TXN
2017-07-17,81.82,82.0,81.48,81.66,2972712,TXN
2017-07-18,81.5,82.205,81.15,82.16,2773503,TXN
2017-07-19,82.49,82.7,81.86,82.16,3133520,TXN
2017-07-20,82.2,82.81,81.8621,82.69,3766700,TXN
2017-07-21,81.46,82.0,81.0,81.7,4597561,TXN
2017-07-24,81.86,81.8673,80.6,80.92,4350935,TXN
2017-07-25,81.05,81.93,80.58,81.39,6439703,TXN
2017-07-26,83.0,84.24,81.96,82.53,6982993,TXN
2017-07-27,82.125,82.53,80.09,80.97,7152754,TXN
2017-07-28,80.42,81.04,80.05,80.71,5228009,TXN
2017-07-31,80.83,81.66,80.78,81.38,5954583,TXN
2017-08-01,81.6,81.84,81.02,81.71,3366103,TXN
2017-08-02,82.01,82.01,80.64,81.31,3179849,TXN
2017-08-03,81.3,81.73,80.965,81.36,2748469,TXN
2017-08-04,81.63,81.96,81.25,81.43,2325552,TXN
2017-08-07,81.44,82.2,81.44,82.17,2827728,TXN
2017-08-08,81.99,83.69,81.89,82.45,7184617,TXN
2017-08-09,81.97,82.31,81.38,82.28,4274007,TXN
2017-08-10,81.8,82.0,80.28,80.36,4469194,TXN
2017-08-11,80.58,81.34,80.43,80.89,3426144,TXN
2017-08-14,81.48,82.21,81.2031,82.05,3788615,TXN
2017-08-15,82.07,82.31,81.69,81.95,3750250,TXN
2017-08-16,82.42,82.66,81.95,82.46,3291940,TXN
2017-08-17,81.95,82.16,80.09,80.15,4151501,TXN
2017-08-18,80.09,80.69,79.94,79.97,3626698,TXN
2017-08-21,80.14,80.24,79.6,79.89,3347304,TXN
2017-08-22,80.34,81.13,80.06,80.75,4359218,TXN
2017-08-23,80.24,81.12,80.07,80.89,4109286,TXN
2017-08-24,81.16,81.495,80.82,81.25,3511122,TXN
2017-08-25,81.58,81.9,80.94,80.98,2627684,TXN
2017-08-28,81.44,81.66,80.58,80.76,3088454,TXN
2017-08-29,80.08,81.25,80.03,81.03,3729606,TXN
2017-08-30,81.21,82.41,81.1,82.31,4522163,TXN
2017-08-31,82.44,82.95,82.13,82.82,4411338,TXN
2017-09-01,82.74,83.1137,82.38,82.54,2665479,TXN
2017-09-05,82.32,82.49,81.27,81.85,3692998,TXN
2017-09-06,82.24,82.37,81.59,82.07,3682712,TXN
2017-09-07,82.45,83.99,81.79,82.0,3599895,TXN
2017-09-08,81.98,82.035,81.25,81.38,2505583,TXN
2017-09-11,81.9,82.73,81.81,82.22,3916775,TXN
2017-09-12,82.34,82.95,82.155,82.89,4596653,TXN
2017-09-13,82.84,82.94,82.28,82.7,2626772,TXN
2017-09-14,82.4,83.67,82.4,83.29,3503263,TXN
2017-09-15,83.14,85.03,82.87,84.84,10333222,TXN
2017-09-18,85.0,86.47,84.89,86.14,5593557,TXN
2017-09-19,86.37,87.24,85.64,86.81,4036768,TXN
2017-09-20,87.0,87.0,84.48,85.83,4922832,TXN
2017-09-21,86.02,86.59,85.67,86.05,4863854,TXN
2017-09-22,86.59,88.45,86.5,88.27,6440948,TXN
2017-09-25,87.65,88.08,86.9188,87.5,5625630,TXN
2017-09-26,87.99,88.29,87.45,87.7,3121225,TXN
2017-09-27,88.48,89.15,87.85,88.81,3806914,TXN
2017-09-28,88.44,89.66,88.35,89.65,5332742,TXN
2017-09-29,89.77,89.89,89.09,89.64,3283531,TXN
2017-10-02,89.88,90.24,89.31,89.65,3280572,TXN
2017-10-03,89.65,90.24,89.5,89.94,2374772,TXN
2017-10-04,89.9,90.56,89.58,90.49,3933345,TXN
2017-10-05,90.55,91.3,90.11,91.14,3241790,TXN
2017-10-06,90.74,91.54,90.74,91.35,2335036,TXN
2017-10-09,91.61,91.86,91.31,91.58,1749826,TXN
2017-10-10,91.97,92.41,91.465,92.38,2810502,TXN
2017-10-11,91.99,92.92,91.72,92.87,3161938,TXN
2017-10-12,92.88,93.31,92.59,92.62,3537901,TXN
2017-10-13,93.09,93.73,92.8,93.59,2674803,TXN
2017-10-16,94.21,94.41,93.67,94.23,3111939,TXN
2017-10-17,94.17,94.31,93.54,94.27,3248463,TXN
2017-10-18,94.26,94.29,93.2,93.43,3532991,TXN
2017-10-19,92.97,93.64,92.57,93.45,4164565,TXN
2017-10-20,94.05,95.4,94.0,95.18,5272369,TXN
2017-10-23,96.0,96.7399,95.44,96.21,7292184,TXN
2017-10-24,96.3,96.62,95.46,96.44,8061109,TXN
2017-10-25,95.0,96.7,94.16,95.82,6967092,TXN
2017-10-26,96.44,96.9399,95.84,96.15,5556903,TXN
2017-10-27,95.94,97.56,95.71,97.5,5725272,TXN
2017-10-30,96.68,97.13,95.92,96.06,4923155,TXN
2017-10-31,96.28,97.04,96.18,96.69,3770605,TXN
2017-11-01,96.97,97.25,95.77,96.35,3873752,TXN
2017-11-02,96.25,96.88,95.6,96.79,3292215,TXN
2017-11-03,97.0,98.0,96.34,97.98,3347281,TXN
2017-11-06,97.82,98.67,97.67,98.54,4391663,TXN
2017-11-07,98.55,99.05,98.28,98.4,4315375,TXN
2017-11-08,98.31,98.76,97.89,98.44,3265643,TXN
2017-11-09,97.6,98.03,95.63,97.05,4239650,TXN
2017-11-10,96.67,97.05,96.4,96.94,3416675,TXN
2017-11-13,96.4,97.29,96.35,97.03,2283972,TXN
2017-11-14,96.7,97.23,96.35,96.96,3252637,TXN
2017-11-15,96.62,98.03,96.28,96.77,3355591,TXN
2017-11-16,97.07,98.63,97.05,98.32,3564394,TXN
2017-11-17,98.56,98.56,97.61,97.74,3788212,TXN
2017-11-20,97.81,98.92,97.8,98.28,2953705,TXN
2017-11-21,98.75,99.65,98.65,99.19,3998453,TXN
2017-11-22,99.15,99.35,98.07,98.08,2141979,TXN
2017-11-24,98.2,99.33,98.19,99.3,1288450,TXN
2017-11-27,98.95,99.25,98.61,98.63,3166323,TXN
2017-11-28,99.09,99.73,98.62,99.48,3037392,TXN
2017-11-29,99.73,99.79,96.45,96.88,5562186,TXN
2017-11-30,97.38,98.47,96.7,97.29,7525736,TXN
2017-12-01,96.54,97.41,94.72,97.18,5020497,TXN
2017-12-04,97.54,97.88,95.27,95.97,5183830,TXN
2017-12-05,95.98,98.72,95.36,96.9,4898055,TXN
2017-12-06,96.25,97.45,95.87,97.02,4675489,TXN
2017-12-07,97.32,98.14,96.94,97.78,4848337,TXN
2017-12-08,98.92,99.31,97.78,98.02,5591436,TXN
2017-12-11,98.07,98.88,97.77,98.83,5579194,TXN
2017-12-12,98.7,99.19,98.23,98.43,6083109,TXN
2017-12-13,98.97,99.18,98.21,98.86,5282101,TXN
2017-12-14,98.96,100.537,98.78,100.25,7106662,TXN
2017-12-15,101.28,101.6,100.07,101.22,9114764,TXN
2017-12-18,102.1,103.37,101.65,103.27,5927678,TXN
2017-12-19,103.19,104.3,103.08,104.1,5235729,TXN
2017-12-20,104.9,105.15,103.48,104.8,5529766,TXN
2017-12-21,105.16,105.33,104.0055,104.07,4709067,TXN
2017-12-22,104.0,104.34,103.64,104.13,3041342,TXN
2017-12-26,103.58,104.19,103.06,104.15,1473786,TXN
2017-12-27,104.42,104.9,103.98,104.53,1775553,TXN
2017-12-28,104.92,104.92,104.2194,104.82,1910723,TXN
2017-12-29,104.58,105.08,104.42,104.44,2813291,TXN
2018-01-02,105.11,105.62,104.5,105.57,4236240,TXN
2018-01-03,105.88,108.51,105.6,108.43,6918942,TXN
2018-01-04,108.48,109.21,108.05,108.29,5460417,TXN
2018-01-05,108.7,109.23,108.29,109.12,5254922,TXN
2018-01-08,108.55,110.37,108.41,109.64,4549786,TXN
2018-01-09,109.62,110.98,109.08,110.39,4747752,TXN
2018-01-10,109.85,109.99,108.21,109.7,5737425,TXN
2018-01-11,110.05,110.76,109.43,110.67,3903763,TXN
2018-01-12,110.74,113.0,110.58,112.72,4578159,TXN
2018-01-16,113.55,113.905,111.94,112.92,9251460,TXN
2018-01-17,113.95,119.43,113.51,119.16,6916746,TXN
2018-01-18,119.0,119.98,116.0,116.41,7970325,TXN
2018-01-19,117.01,117.56,115.71,116.83,6367294,TXN
2018-01-22,117.92,119.48,117.46,119.44,7217402,TXN
2018-01-23,120.02,120.75,118.9,119.89,8087143,TXN
2018-01-24,111.135,114.0,108.6801,109.7,19223891,TXN
2018-01-25,110.86,111.71,109.08,110.15,8564786,TXN
2018-01-26,110.93,114.0,109.541,113.69,7801563,TXN
2018-01-29,112.47,113.4,111.25,112.65,6389293,TXN
2018-01-30,111.2,111.47,109.3,109.89,6492875,TXN
2018-01-31,110.98,110.99,108.3,109.67,7362528,TXN
2018-02-01,108.75,110.75,108.57,110.08,5828150,TXN
2018-02-02,109.02,110.23,107.52,107.66,7474446,TXN
2018-02-05,107.02,109.115,103.38,104.21,8460397,TXN
2018-02-06,102.62,106.66,102.25,105.87,9266882,TXN
2018-02-07,104.6,105.68,101.91,101.98,10009109,TXN
2013-02-08,28.92,29.41,28.92,29.31,2412503,TXT
2013-02-11,29.32,29.58,29.11,29.56,2355215,TXT
2013-02-12,29.58,29.65,29.11,29.14,2170907,TXT
2013-02-13,29.21,29.75,29.21,29.4,1645650,TXT
2013-02-14,29.24,29.51,29.09,29.48,1856566,TXT
2013-02-15,29.45,29.75,29.28,29.39,2740360,TXT
2013-02-19,29.46,29.73,29.32,29.58,5241387,TXT
2013-02-20,29.52,29.7,29.14,29.22,2483651,TXT
2013-02-21,29.12,29.12,28.29,28.58,3385823,TXT
2013-02-22,28.69,29.15,28.69,29.14,2036353,TXT
2013-02-25,29.26,29.39,27.97,27.97,3546507,TXT
2013-02-26,28.11,28.25,27.71,28.06,2633602,TXT
2013-02-27,28.06,29.01,28.01,28.8,2148447,TXT
2013-02-28,28.85,29.24,28.83,28.85,2073048,TXT
2013-03-01,28.59,28.8,28.2301,28.47,2529708,TXT
2013-03-04,28.33,28.71,28.17,28.64,2584897,TXT
2013-03-05,28.87,29.64,28.87,29.43,2426397,TXT
2013-03-06,29.52,29.99,29.52,29.82,2747550,TXT
2013-03-07,29.77,29.95,29.622,29.66,1983396,TXT
2013-03-08,29.89,30.455,29.82,30.4,2184991,TXT
2013-03-11,30.17,30.77,29.81,30.7,2190300,TXT
2013-03-12,30.59,30.93,30.45,30.66,2107857,TXT
2013-03-13,30.65,30.86,30.49,30.76,1665649,TXT
2013-03-14,30.83,31.1858,30.81,31.15,3778258,TXT
2013-03-15,31.01,31.25,30.9,31.05,3950799,TXT
2013-03-18,30.69,31.1,30.24,30.92,1718838,TXT
2013-03-19,31.07,31.155,30.46,30.7,1600606,TXT
2013-03-20,30.94,31.3,30.78,31.21,1900058,TXT
2013-03-21,31.0,31.215,30.71,30.71,1396759,TXT
2013-03-22,30.91,31.11,30.65,30.75,2044954,TXT
2013-03-25,30.59,30.83,29.635,29.69,3216787,TXT
2013-03-26,29.98,30.08,29.69,29.86,1749473,TXT
2013-03-27,29.65,29.65,29.22,29.5,2036291,TXT
2013-03-28,29.59,29.86,29.375,29.81,1822179,TXT
2013-04-01,29.82,29.86,29.05,29.19,2355829,TXT
2013-04-02,29.34,29.52,28.57,28.77,2075861,TXT
2013-04-03,28.77,28.98,28.51,28.52,2350281,TXT
2013-04-04,28.58,28.81,28.46,28.79,1954668,TXT
2013-04-05,28.3,28.72,28.16,28.56,2930587,TXT
2013-04-08,28.53,28.97,28.43,28.97,1902034,TXT
2013-04-09,29.08,29.08,28.59,28.68,2203646,TXT
2013-04-10,28.74,29.29,28.74,29.14,2329309,TXT
2013-04-11,29.16,30.22,29.16,29.94,3814674,TXT
2013-04-12,29.78,29.86,29.54,29.81,2135037,TXT
2013-04-15,29.56,29.65,28.43,28.48,1803494,TXT
2013-04-16,28.79,29.46,28.77,29.35,4416133,TXT
2013-04-17,26.645,26.72,25.2201,25.41,16627250,TXT
2013-04-18,26.07,26.3,25.6,25.76,6123089,TXT
2013-04-19,25.86,26.5,25.52,26.35,3735868,TXT
2013-04-22,26.41,26.41,25.5,25.78,3170481,TXT
2013-04-23,25.91,26.21,25.62,25.72,3934731,TXT
2013-04-24,25.79,26.05,25.53,25.76,4019836,TXT
2013-04-25,25.93,26.439,25.91,26.18,3909123,TXT
2013-04-26,26.02,26.15,25.54,26.06,5793957,TXT
2013-04-29,26.14,26.33,25.9543,26.14,1815233,TXT
2013-04-30,25.96,26.12,25.63,25.75,2029714,TXT
2013-05-01,25.66,25.74,24.87,24.88,3942982,TXT
2013-05-02,25.02,25.66,24.91,25.57,6194992,TXT
2013-05-03,25.98,26.31,25.7,25.72,4083671,TXT
2013-05-06,25.72,26.78,25.68,26.76,4385231,TXT
2013-05-07,26.9,27.48,26.78,26.9,3447321,TXT
2013-05-08,26.86,26.88,26.545,26.73,1557107,TXT
2013-05-09,26.74,27.25,26.68,27.04,1813925,TXT
2013-05-10,27.02,27.13,26.69,27.13,1979117,TXT
2013-05-13,27.11,27.23,26.9701,27.15,2538703,TXT
2013-05-14,27.16,27.35,27.07,27.32,2447814,TXT
2013-05-15,27.25,27.63,27.13,27.61,1589720,TXT
2013-05-16,27.49,27.8099,27.42,27.6,3978475,TXT
2013-05-17,27.77,28.26,27.69,28.25,2526661,TXT
2013-05-20,28.12,28.29,28.04,28.2,2062319,TXT
2013-05-21,28.25,28.39,28.0,28.09,2186865,TXT
2013-05-22,28.12,28.42,27.245,27.28,3667915,TXT
2013-05-23,26.93,27.34,26.77,27.15,2916342,TXT
2013-05-24,27.0,27.655,26.71,27.51,2213510,TXT
2013-05-28,27.88,28.18,27.69,27.8,2359855,TXT
2013-05-29,27.54,27.59,26.91,26.94,2588347,TXT
2013-05-30,26.63,27.38,26.6,27.32,2804145,TXT
2013-05-31,27.15,27.57,26.96,26.96,3022003,TXT
2013-06-03,27.05,27.18,26.39,26.83,1694589,TXT
2013-06-04,26.76,27.09,26.3,26.46,3356287,TXT
2013-06-05,26.36,26.36,25.655,25.74,1682659,TXT
2013-06-06,25.75,26.47,25.67,26.47,2114713,TXT
2013-06-07,26.62,27.18,26.476,26.92,2628251,TXT
2013-06-10,26.96,27.28,26.82,26.91,2406167,TXT
2013-06-11,26.59,27.41,26.48,26.65,3465363,TXT
2013-06-12,26.92,26.98,25.99,26.12,3303497,TXT
2013-06-13,26.13,26.73,25.93,26.6,2252354,TXT
2013-06-14,26.56,26.86,26.38,26.5,2030924,TXT
2013-06-17,26.75,27.32,26.62,27.09,2608282,TXT
2013-06-18,27.16,27.32,26.9,27.18,2206265,TXT
2013-06-19,27.18,27.31,26.89,26.9,2477872,TXT
2013-06-20,26.56,26.56,26.08,26.09,3153097,TXT
2013-06-21,26.33,26.33,25.625,25.9,3895613,TXT
2013-06-24,25.6,25.62,25.08,25.27,2716288,TXT
2013-06-25,25.58,25.72,25.38,25.39,2618954,TXT
2013-06-26,25.68,25.92,25.515,25.77,1587476,TXT
2013-06-27,26.01,26.45,25.945,26.38,1063690,TXT
2013-06-28,26.22,26.34,26.02,26.05,2975563,TXT
2013-07-01,26.15,26.44,26.03,26.18,2042138,TXT
2013-07-02,26.11,26.3,25.53,25.62,1497360,TXT
2013-07-03,25.43,25.71,25.36,25.64,874942,TXT
2013-07-05,25.91,26.25,25.82,26.24,1223421,TXT
2013-07-08,26.37,26.71,26.16,26.31,4821777,TXT
2013-07-09,26.57,26.94,26.49,26.89,2763448,TXT
2013-07-10,26.89,27.35,26.8214,27.28,2942021,TXT
2013-07-11,27.67,27.77,27.36,27.74,2750883,TXT
2013-07-12,27.68,27.965,27.35,27.64,2370559,TXT
2013-07-15,27.58,27.76,27.5,27.72,1796756,TXT
2013-07-16,27.69,27.925,27.61,27.73,3555892,TXT
2013-07-17,27.82,27.96,26.921,27.74,6252925,TXT
2013-07-18,27.77,28.44,27.72,28.27,4095211,TXT
2013-07-19,28.31,28.71,28.04,28.54,2745719,TXT
2013-07-22,28.75,29.245,28.66,28.96,3522965,TXT
2013-07-23,29.0,29.4,28.88,28.91,2991521,TXT
2013-07-24,29.02,29.09,27.87,27.92,3529692,TXT
2013-07-25,27.81,28.06,27.57,27.83,2800840,TXT
2013-07-26,27.63,27.76,27.41,27.59,1359816,TXT
2013-07-29,27.34,27.66,27.34,27.65,1577982,TXT
2013-07-30,27.76,27.86,27.53,27.67,2186779,TXT
2013-07-31,27.75,27.75,27.33,27.38,3024833,TXT
2013-08-01,27.69,28.61,27.68,28.6,3315255,TXT
2013-08-02,28.52,28.73,28.3,28.73,2639804,TXT
2013-08-05,28.65,29.125,28.62,28.98,3786145,TXT
2013-08-06,28.91,28.96,28.44,28.46,2124115,TXT
2013-08-07,28.34,28.495,27.99,28.17,1632019,TXT
2013-08-08,28.35,28.625,28.18,28.21,2446190,TXT
2013-08-09,28.18,28.34,27.92,28.0,1310671,TXT
2013-08-12,27.74,28.165,27.67,27.71,1745527,TXT
2013-08-13,27.82,28.9,27.79,28.76,3671531,TXT
2013-08-14,28.63,28.83,28.28,28.31,1812833,TXT
2013-08-15,27.96,28.08,27.73,27.86,2253215,TXT
2013-08-16,27.74,28.03,27.42,27.6,2292708,TXT
2013-08-19,27.45,27.53,27.14,27.25,2454313,TXT
2013-08-20,27.25,27.45,27.16,27.2,1418474,TXT
2013-08-21,27.14,27.6,27.04,27.26,2223392,TXT
2013-08-22,27.39,27.68,27.36,27.55,953647,TXT
2013-08-23,27.61,27.86,27.56,27.75,1326030,TXT
2013-08-26,27.85,28.1,27.57,27.61,1125697,TXT
2013-08-27,27.25,27.42,26.62,26.65,1648772,TXT
2013-08-28,26.63,26.9,26.54,26.81,1724857,TXT
2013-08-29,26.66,27.41,26.66,27.41,2296825,TXT
2013-08-30,27.49,27.49,26.86,26.94,1604122,TXT
2013-09-03,27.33,27.62,27.07,27.28,1460060,TXT
2013-09-04,27.21,27.6,27.07,27.55,2071639,TXT
2013-09-05,27.54,28.08,27.47,28.06,1783880,TXT
2013-09-06,28.14,28.435,27.7,28.17,1884294,TXT
2013-09-09,28.23,29.07,28.23,28.96,2614102,TXT
2013-09-10,29.13,29.81,29.1,29.5,3514767,TXT
2013-09-11,29.48,29.57,29.25,29.38,2008335,TXT
2013-09-12,29.39,29.41,28.29,28.43,3997977,TXT
2013-09-13,28.38,28.72,27.98,28.67,2593753,TXT
2013-09-16,29.06,29.23,28.86,29.05,1576899,TXT
2013-09-17,29.04,29.38,28.98,29.35,1559655,TXT
2013-09-18,29.33,29.48,28.96,29.31,1844617,TXT
2013-09-19,29.42,29.42,28.87,29.0,1770308,TXT
2013-09-20,29.0,29.04,28.47,28.47,2537066,TXT
2013-09-23,28.47,28.47,28.08,28.21,1858626,TXT
2013-09-24,28.32,28.86,28.2,28.28,4298354,TXT
2013-09-25,28.23,28.39,27.58,27.89,3448941,TXT
2013-09-26,27.87,27.96,27.63,27.94,2862175,TXT
2013-09-27,27.74,28.02,27.63,27.9,1377744,TXT
2013-09-30,27.47,27.86,27.34,27.61,1521744,TXT
2013-10-01,27.6,27.96,27.52,27.87,1755668,TXT
2013-10-02,27.67,27.67,27.25,27.63,1798033,TXT
2013-10-03,27.48,27.55,26.71,27.1,2552326,TXT
2013-10-04,27.05,27.13,26.79,27.12,1717643,TXT
2013-10-07,26.71,27.095,26.66,26.88,2090562,TXT
2013-10-08,26.89,27.22,26.5599,26.6,2393984,TXT
2013-10-09,26.68,26.69,26.17,26.46,2923988,TXT
2013-10-10,26.82,27.29,26.74,27.26,1776992,TXT
2013-10-11,27.22,27.53,27.12,27.31,1655328,TXT
2013-10-14,27.04,27.38,26.925,27.29,1641664,TXT
2013-10-15,27.16,27.16,26.56,26.67,2121991,TXT
2013-10-16,26.88,27.13,26.51,27.06,2112812,TXT
2013-10-17,26.97,27.57,26.85,27.52,2613632,TXT
2013-10-18,26.75,28.5,26.55,28.25,6862833,TXT
2013-10-21,28.31,28.43,27.97,28.18,2959222,TXT
2013-10-22,28.27,28.63,28.19,28.41,2199421,TXT
2013-10-23,28.25,28.58,28.19,28.51,2716994,TXT
2013-10-24,28.53,29.06,28.53,29.04,2677175,TXT
2013-10-25,29.04,29.11,28.72,29.07,1792971,TXT
2013-10-28,29.01,29.09,28.85,29.04,1294441,TXT
2013-10-29,29.09,29.165,28.92,29.12,973348,TXT
2013-10-30,29.13,29.4,28.82,28.99,1407641,TXT
2013-10-31,28.91,29.06,28.622,28.79,1611332,TXT
2013-11-01,28.8,29.18,28.66,29.0,1948753,TXT
2013-11-04,29.07,29.53,29.06,29.46,1806312,TXT
2013-11-05,29.38,29.4,29.05,29.1,1655976,TXT
2013-11-06,29.23,29.465,29.1,29.45,1283977,TXT
2013-11-07,29.53,29.8,29.24,29.38,2702719,TXT
2013-11-08,29.36,30.29,29.36,30.28,3484042,TXT
2013-11-11,30.12,30.39,29.98,30.34,1556844,TXT
2013-11-12,30.22,30.74,30.185,30.67,2761747,TXT
2013-11-13,30.36,31.1,30.31,31.08,2134195,TXT
2013-11-14,31.02,31.18,30.45,30.67,2517833,TXT
2013-11-15,30.67,30.75,30.49,30.65,1434195,TXT
2013-11-18,30.76,31.1,30.56,30.67,1696550,TXT
2013-11-19,30.69,30.9,30.35,30.4,1895588,TXT
2013-11-20,30.46,31.059,30.3678,30.51,3036549,TXT
2013-11-21,30.59,31.67,30.59,31.51,2836692,TXT
2013-11-22,31.5,32.07,31.47,31.98,2569819,TXT
2013-11-25,32.07,32.785,31.98,32.71,2955105,TXT
2013-11-26,32.76,33.08,32.56,32.77,2642675,TXT
2013-11-27,32.8,33.79,32.76,33.25,2352302,TXT
2013-11-29,33.26,33.45,33.05,33.23,1213092,TXT
2013-12-02,33.25,33.7,33.07,33.12,2501857,TXT
2013-12-03,33.03,33.34,32.29,32.63,3386297,TXT
2013-12-04,32.45,32.55,31.59,32.26,2988140,TXT
2013-12-05,31.57,32.52,31.54,32.3,1766571,TXT
2013-12-06,32.7,32.87,32.425,32.62,1400655,TXT
2013-12-09,32.65,32.84,32.31,32.41,1433160,TXT
2013-12-10,32.28,32.65,32.041,32.24,1352597,TXT
2013-12-11,32.22,32.3,31.47,31.59,1597195,TXT
2013-12-12,31.58,31.74,31.4,31.51,1401097,TXT
2013-12-13,31.59,31.81,31.325,31.46,1347811,TXT
2013-12-16,31.6,32.33,31.48,32.11,1933569,TXT
2013-12-17,32.16,32.24,31.76,32.1,1994807,TXT
2013-12-18,32.1,32.84,31.94,32.79,2419200,TXT
2013-12-19,32.55,32.76,32.42,32.57,1456654,TXT
2013-12-20,32.71,37.43,32.66,37.29,12720641,TXT
2013-12-23,36.38,36.855,35.65,36.38,6549294,TXT
2013-12-24,36.03,36.65,35.855,36.0,1474354,TXT
2013-12-26,36.32,36.69,36.08,36.2,1609168,TXT
2013-12-27,36.34,37.15,36.14,36.61,3797789,TXT
2013-12-30,36.64,36.7,36.19,36.43,1404156,TXT
2013-12-31,36.57,36.94,36.48,36.76,1238890,TXT
2014-01-02,36.75,36.75,36.185,36.29,1467225,TXT
2014-01-03,36.34,36.94,35.89,36.31,2379909,TXT
2014-01-06,36.5,36.78,36.16,36.16,3898798,TXT
2014-01-07,35.5,36.06,35.21,35.76,3002626,TXT
2014-01-08,35.84,36.0468,35.52,35.78,1961658,TXT
2014-01-09,35.99,36.1,35.6,35.82,1224465,TXT
2014-01-10,35.84,36.0,35.53,35.67,1523646,TXT
2014-01-13,35.46,35.61,34.66,34.75,2817427,TXT
2014-01-14,34.73,35.27,34.7,35.2,2211965,TXT
2014-01-15,35.24,35.81,35.03,35.61,2034514,TXT
2014-01-16,35.51,35.79,35.41,35.65,1772141,TXT
2014-01-17,35.56,36.24,35.51,36.1,3247039,TXT
2014-01-21,36.47,36.49,35.68,36.1,4928697,TXT
2014-01-22,36.59,39.24,36.59,38.0,6858035,TXT
2014-01-23,37.72,38.09,37.4646,37.79,3567753,TXT
2014-01-24,37.29,37.385,36.31,36.41,3309570,TXT
2014-01-27,36.49,37.21,35.92,36.77,3276602,TXT
2014-01-28,36.89,37.11,36.55,36.83,2213378,TXT
2014-01-29,36.35,36.75,35.96,36.1,2257735,TXT
2014-01-30,36.56,36.87,36.15,36.39,1699212,TXT
2014-01-31,35.71,35.88,35.435,35.5,4006628,TXT
2014-02-03,35.56,35.76,34.21,34.28,3191260,TXT
2014-02-04,34.37,35.245,33.82,35.1,2256921,TXT
2014-02-05,34.68,35.14,34.15,34.83,1696121,TXT
2014-02-06,34.44,35.36,34.44,35.27,1025204,TXT
2014-02-07,35.39,36.01,35.36,35.82,1686376,TXT
2014-02-10,35.74,35.85,35.13,35.22,2044702,TXT
2014-02-11,35.25,36.16,35.25,36.15,1779134,TXT
2014-02-12,36.15,36.99,36.15,36.83,2073497,TXT
2014-02-13,36.46,36.875,36.19,36.84,933137,TXT
2014-02-14,36.77,37.38,36.47,37.33,1112024,TXT
2014-02-18,37.48,37.88,37.34,37.83,1791150,TXT
2014-02-19,37.56,37.87,37.17,37.27,1872107,TXT
2014-02-20,37.36,38.56,37.32,38.53,2668011,TXT
2014-02-21,38.24,38.54,38.03,38.31,3999544,TXT
2014-02-24,38.46,39.58,38.41,39.19,2463683,TXT
2014-02-25,39.14,39.36,38.79,38.8,2288653,TXT
2014-02-26,38.93,39.3,38.71,38.8,2512656,TXT
2014-02-27,38.87,39.93,38.86,39.89,2595986,TXT
2014-02-28,39.9,40.08,39.27,39.7,1915577,TXT
2014-03-03,39.1,39.35,38.701,39.11,1239556,TXT
2014-03-04,39.67,40.121,39.66,39.89,1436729,TXT
2014-03-05,39.95,40.38,39.7,39.97,1561272,TXT
2014-03-06,40.05,40.4,39.99,40.11,1261559,TXT
2014-03-07,40.35,40.55,39.72,40.18,1656817,TXT
2014-03-10,39.93,39.93,38.97,39.63,2607620,TXT
2014-03-11,39.66,39.79,39.055,39.22,1848904,TXT
2014-03-12,38.83,39.06,38.57,38.79,1599560,TXT
2014-03-13,38.99,39.13,37.6,37.82,1966149,TXT
2014-03-14,37.79,38.25,37.7,37.75,1340914,TXT
2014-03-17,38.18,38.78,38.13,38.4,1509019,TXT
2014-03-18,38.41,38.88,38.376,38.79,1052894,TXT
2014-03-19,38.98,39.3225,38.23,38.56,1685062,TXT
2014-03-20,38.56,38.84,38.31,38.47,1245404,TXT
2014-03-21,38.85,39.05,38.2,38.41,3761560,TXT
2014-03-24,38.56,38.565,37.45,37.89,2312476,TXT
2014-03-25,38.24,39.11,38.15,38.9,2743539,TXT
2014-03-26,39.06,39.14,37.99,38.02,1974013,TXT
2014-03-27,37.97,38.09,37.5,37.78,1091939,TXT
2014-03-28,37.93,38.76,37.93,38.53,808925,TXT
2014-03-31,38.84,39.42,38.79,39.29,1093752,TXT
2014-04-01,39.45,39.92,39.36,39.89,1201851,TXT
2014-04-02,40.45,40.55,40.08,40.43,1559586,TXT
2014-04-03,40.42,40.6499,39.71,40.1,1622235,TXT
2014-04-04,40.48,40.66,38.94,39.08,1357155,TXT
2014-04-07,39.01,39.29,37.95,38.22,2076335,TXT
2014-04-08,38.29,38.59,38.02,38.17,2223024,TXT
2014-04-09,38.49,39.3,38.21,39.29,1122797,TXT
2014-04-10,39.28,39.28,37.96,37.97,1892544,TXT
2014-04-11,37.69,37.69,36.93,36.96,2172730,TXT
2014-04-14,37.4,37.775,36.93,37.37,1151192,TXT
2014-04-15,37.47,37.87,36.76,37.71,1029903,TXT
2014-04-16,38.19,38.93,37.91,38.89,2052358,TXT
2014-04-17,38.96,39.815,38.785,39.54,1739708,TXT
2014-04-21,39.6,39.6899,39.24,39.44,1478194,TXT
2014-04-22,39.57,40.27,39.57,40.06,2171916,TXT
2014-04-23,40.1,40.38,40.02,40.15,1363647,TXT
2014-04-24,40.74,40.74,39.39,39.73,1878834,TXT
2014-04-25,39.65,39.65,39.0044,39.26,1042265,TXT
2014-04-28,39.53,39.79,38.641,39.26,1684497,TXT
2014-04-29,39.54,40.01,39.39,39.99,1474633,TXT
2014-04-30,39.87,40.9,39.64,40.9,3069284,TXT
2014-05-01,38.82,40.15,38.5,38.98,5341595,TXT
2014-05-02,39.07,39.73,38.85,39.05,2616160,TXT
2014-05-05,39.51,39.53,38.68,39.38,1743548,TXT
2014-05-06,39.21,39.32,38.92,38.95,1552001,TXT
2014-05-07,39.0,39.15,38.52,38.95,1455690,TXT
2014-05-08,38.94,39.59,38.67,38.7,2050190,TXT
2014-05-09,38.67,38.78,38.231,38.46,1732264,TXT
2014-05-12,38.73,39.97,38.63,39.86,2834097,TXT
2014-05-13,40.0,40.3699,39.85,39.99,1626249,TXT
2014-05-14,39.99,39.99,39.46,39.7,1126532,TXT
2014-05-15,39.48,39.62,38.94,39.17,1906898,TXT
2014-05-16,39.14,39.25,38.57,39.22,1709424,TXT
2014-05-19,39.05,39.64,38.94,39.25,1651790,TXT
2014-05-20,39.2,39.27,37.92,38.09,2790248,TXT
2014-05-21,38.2,38.6,37.93,38.1,2515317,TXT
2014-05-22,38.15,38.35,37.97,38.08,2151135,TXT
2014-05-23,38.32,38.89,38.2,38.78,1472869,TXT
2014-05-27,38.87,39.06,38.76,39.01,672525,TXT
2014-05-28,39.09,39.43,39.03,39.09,1047758,TXT
2014-05-29,39.2,39.38,38.95,39.27,816297,TXT
2014-05-30,39.15,39.27,38.9,39.22,1062319,TXT
2014-06-02,39.21,39.41,38.93,39.27,1042390,TXT
2014-06-03,39.2,39.5,38.81,39.24,743697,TXT
2014-06-04,39.06,39.265,38.93,39.16,504670,TXT
2014-06-05,39.26,39.62,39.19,39.58,2064301,TXT
2014-06-06,39.72,40.32,39.72,40.18,1297760,TXT
2014-06-09,40.24,41.15,40.19,40.93,1512994,TXT
2014-06-10,40.73,40.88,40.33,40.78,1048921,TXT
2014-06-11,40.55,40.61,40.1,40.19,895309,TXT
2014-06-12,40.05,40.08,39.25,39.38,1047216,TXT
2014-06-13,39.38,39.64,39.0632,39.4,922831,TXT
2014-06-16,39.32,39.38,38.91,39.35,957409,TXT
2014-06-17,39.35,39.76,39.12,39.56,896086,TXT
2014-06-18,39.58,39.83,39.2,39.69,991881,TXT
2014-06-19,39.65,39.8998,39.24,39.49,1003165,TXT
2014-06-20,39.69,40.0,39.64,39.72,1769324,TXT
2014-06-23,39.76,39.77,38.98,39.18,1045560,TXT
2014-06-24,39.13,39.18,37.83,37.85,2750491,TXT
2014-06-25,37.75,38.16,37.57,38.05,2086027,TXT
2014-06-26,38.17,38.27,37.54,38.05,1021002,TXT
2014-06-27,37.96,38.85,37.89,38.81,1752399,TXT
2014-06-30,38.65,38.73,38.205,38.29,1446557,TXT
2014-07-01,38.39,39.03,38.29,38.48,1369939,TXT
2014-07-02,38.43,38.69,38.1,38.17,1573713,TXT
2014-07-03,38.39,38.46,38.25,38.33,1361806,TXT
2014-07-07,38.31,38.31,37.54,37.71,1666642,TXT
2014-07-08,37.7,37.9411,37.14,37.18,1878509,TXT
2014-07-09,37.46,37.6,37.19,37.34,1603459,TXT
2014-07-10,36.98,37.59,36.61,37.34,2082487,TXT
2014-07-11,37.29,37.895,37.22,37.89,1571437,TXT
2014-07-14,38.13,38.57,38.03,38.56,1661426,TXT
2014-07-15,38.52,39.18,38.1,38.37,2126161,TXT
2014-07-16,39.7,40.25,38.7318,39.0,3327884,TXT
2014-07-17,38.83,39.35,38.32,38.32,2402148,TXT
2014-07-18,38.51,38.88,38.48,38.76,3189127,TXT
2014-07-21,38.68,38.98,38.18,38.81,2365091,TXT
2014-07-22,39.22,39.27,38.87,38.89,1972220,TXT
2014-07-23,38.84,38.93,38.015,38.2,2797305,TXT
2014-07-24,38.32,38.53,37.95,37.99,1909769,TXT
2014-07-25,37.86,38.0,37.55,37.63,2119663,TXT
2014-07-28,37.63,37.675,36.95,37.01,2398760,TXT
2014-07-29,37.06,37.24,36.66,36.7,1824060,TXT
2014-07-30,36.93,37.16,36.55,36.88,1653453,TXT
2014-07-31,36.58,36.78,36.29,36.37,2123882,TXT
2014-08-01,36.19,36.66,35.82,36.2,1737490,TXT
2014-08-04,36.25,36.335,35.78,36.24,1404575,TXT
2014-08-05,36.05,36.91,36.02,36.53,2155013,TXT
2014-08-06,36.18,36.48,35.89,36.16,1389552,TXT
2014-08-07,36.38,36.65,36.095,36.15,1247765,TXT
2014-08-08,36.18,37.32,36.12,37.31,1554380,TXT
2014-08-11,37.53,37.99,37.47,37.8,1958723,TXT
2014-08-12,37.79,38.19,37.46,37.57,1658657,TXT
2014-08-13,37.76,38.43,37.75,38.22,1417245,TXT
2014-08-14,38.25,38.33,37.6,37.74,2308280,TXT
2014-08-15,37.95,38.042,37.06,37.49,1767004,TXT
2014-08-18,37.92,38.08,37.74,37.97,1414505,TXT
2014-08-19,38.04,38.3,37.8,38.29,1788019,TXT
2014-08-20,38.31,38.97,38.25,38.94,1346478,TXT
2014-08-21,38.92,39.09,38.59,39.03,1778299,TXT
2014-08-22,38.98,39.14,38.71,38.85,1228761,TXT
2014-08-25,39.06,39.2,38.875,38.93,1581916,TXT
2014-08-26,38.91,39.15,38.73,38.76,746216,TXT
2014-08-27,38.72,38.85,38.33,38.5,797448,TXT
2014-08-28,38.22,38.26,37.89,38.01,1519423,TXT
2014-08-29,38.06,38.229,37.9,38.0,1129491,TXT
2014-09-02,38.09,38.54,38.01,38.43,1364657,TXT
2014-09-03,38.58,38.77,37.9,38.02,1067753,TXT
2014-09-04,38.02,38.4,37.595,37.72,1251086,TXT
2014-09-05,37.74,38.37,37.44,38.34,1652547,TXT
2014-09-08,38.3,38.375,37.94,38.05,820161,TXT
2014-09-09,38.07,38.16,37.29,37.42,2137226,TXT
2014-09-10,37.49,37.89,37.2,37.8,2146170,TXT
2014-09-11,37.53,37.76,37.32,37.49,1521044,TXT
2014-09-12,37.37,37.415,36.34,36.46,2690110,TXT
2014-09-15,36.42,36.49,35.93,36.36,1862653,TXT
2014-09-16,36.43,37.09,36.22,36.92,1603224,TXT
2014-09-17,36.95,37.05,36.53,36.78,1817386,TXT
2014-09-18,36.91,36.94,36.61,36.74,1224173,TXT
2014-09-19,36.93,37.065,36.59,36.81,2510614,TXT
2014-09-22,36.65,36.7044,36.26,36.45,2504033,TXT
2014-09-23,36.26,36.537,36.05,36.11,1488402,TXT
2014-09-24,36.1,36.435,35.94,36.14,1831887,TXT
2014-09-25,36.02,36.02,35.54,35.54,1766282,TXT
2014-09-26,36.02,36.85,35.82,36.71,2745919,TXT
2014-09-29,36.37,36.86,36.24,36.36,1531599,TXT
2014-09-30,36.45,36.57,35.81,35.99,1455814,TXT
2014-10-01,35.92,35.94,35.31,35.48,1648819,TXT
2014-10-02,35.35,35.49,34.72,35.38,1565276,TXT
2014-10-03,35.7,36.14,35.56,35.89,1628731,TXT
2014-10-06,36.0,36.13,35.335,35.4,979989,TXT
2014-10-07,35.02,35.07,34.17,34.19,1777926,TXT
2014-10-08,34.11,34.73,33.84,34.72,2532333,TXT
2014-10-09,34.66,34.67,33.44,33.51,1685480,TXT
2014-10-10,33.52,33.95,33.03,33.19,2608355,TXT
2014-10-13,33.19,33.69,32.22,32.28,2012051,TXT
2014-10-14,32.6,34.13,32.59,33.83,2972465,TXT
2014-10-15,33.26,33.97,32.82,33.75,3170831,TXT
2014-10-16,32.94,34.05,32.67,33.66,2856716,TXT
2014-10-17,36.26,38.54,36.24,36.65,9532061,TXT
2014-10-20,36.65,36.85,36.19,36.45,3137191,TXT
2014-10-21,37.04,37.62,36.915,37.54,3422303,TXT
2014-10-22,37.59,37.63,36.585,36.6,2076361,TXT
2014-10-23,37.31,38.54,37.29,38.16,2946633,TXT
2014-10-24,38.24,38.8,37.88,38.76,2027964,TXT
2014-10-27,38.63,38.93,38.28,38.89,1299491,TXT
2014-10-28,39.0,40.49,38.89,40.49,2572140,TXT
2014-10-29,41.71,42.19,41.46,42.05,1895122,TXT
2014-10-30,40.44,41.25,40.3,41.07,3301219,TXT
2014-10-31,41.68,41.87,41.4,41.53,2454586,TXT
2014-11-03,41.53,41.84,41.31,41.41,1380290,TXT
2014-11-04,41.38,41.78,41.13,41.37,1228160,TXT
2014-11-05,41.71,42.19,41.46,42.05,1895422,TXT
2014-11-06,42.09,42.3699,41.86,42.23,1311222,TXT
2014-11-07,42.23,42.3,41.56,41.89,2450297,TXT
2014-11-10,41.91,42.145,41.8,42.09,1483881,TXT
2014-11-11,42.0,42.22,41.62,41.8,1302461,TXT
2014-11-12,41.41,42.2,41.41,42.09,1476366,TXT
2014-11-13,42.1,42.501,41.965,42.15,1728808,TXT
2014-11-14,41.99,42.1,41.68,41.74,1784179,TXT
2014-11-17,41.74,41.915,41.56,41.8,2059388,TXT
2014-11-18,41.9,42.675,41.76,42.45,1446354,TXT
2014-11-19,42.38,42.89,42.22,42.83,1752437,TXT
2014-11-20,42.7,43.24,42.52,42.99,1703530,TXT
2014-11-21,43.55,43.9,43.47,43.58,2245622,TXT
2014-11-24,43.88,44.32,43.6901,44.23,2033359,TXT
2014-11-25,44.34,44.47,43.63,43.69,2782701,TXT
2014-11-26,43.65,43.8,43.23,43.29,1333831,TXT
2014-11-28,43.45,43.515,43.19,43.32,858458,TXT
2014-12-01,42.98,42.99,42.32,42.53,1408247,TXT
2014-12-02,42.55,42.84,41.94,42.16,3351655,TXT
2014-12-03,42.25,43.32,42.06,43.22,4358926,TXT
2014-12-04,43.3,43.42,42.36,42.47,1592571,TXT
2014-12-05,42.53,42.86,42.24,42.32,1315833,TXT
2014-12-08,42.33,42.53,41.4,41.61,1271311,TXT
2014-12-09,41.02,42.05,40.9,41.84,2163752,TXT
2014-12-10,41.8,41.82,40.49,40.52,1545210,TXT
2014-12-11,40.65,41.247,40.51,40.59,1843943,TXT
2014-12-12,40.15,40.205,39.303,39.33,2171717,TXT
2014-12-15,39.62,39.91,39.2034,39.67,1791761,TXT
2014-12-16,39.6,40.555,39.45,39.49,2012088,TXT
2014-12-17,39.51,40.78,39.2,40.65,2352873,TXT
2014-12-18,41.37,42.01,41.35,41.99,1909294,TXT
2014-12-19,42.03,42.94,41.87,42.71,4037721,TXT
2014-12-22,42.74,43.0,42.53,42.9,1392361,TXT
2014-12-23,43.05,43.57,43.0,43.28,1492056,TXT
2014-12-24,43.41,43.41,42.96,43.0,795356,TXT
2014-12-26,43.32,43.39,43.04,43.05,362777,TXT
2014-12-29,42.86,43.22,42.711,43.1,977116,TXT
2014-12-30,42.91,43.08,42.685,42.69,755488,TXT
2014-12-31,42.71,43.05,42.1,42.11,899828,TXT
2015-01-02,42.35,42.55,41.7,42.17,992899,TXT
2015-01-05,41.82,42.18,41.09,41.36,1284875,TXT
2015-01-06,41.52,42.05,40.97,41.18,2530547,TXT
2015-01-07,41.64,41.9,41.27,41.45,2543749,TXT
2015-01-08,41.86,43.33,41.85,43.32,2938667,TXT
2015-01-09,43.42,43.43,42.44,42.58,1323713,TXT
2015-01-12,42.56,42.7156,41.59,42.14,1180459,TXT
2015-01-13,42.58,43.24,41.8,42.43,1339752,TXT
2015-01-14,41.69,42.41,41.585,42.19,1426302,TXT
2015-01-15,42.49,42.71,41.9,42.33,3081759,TXT
2015-01-16,42.17,42.91,41.87,42.87,2073187,TXT
2015-01-20,43.13,43.35,41.9701,42.56,1627246,TXT
2015-01-21,42.5,42.93,42.17,42.46,1208489,TXT
2015-01-22,42.85,43.685,42.44,43.46,1837876,TXT
2015-01-23,43.39,43.39,42.36,42.37,2337525,TXT
2015-01-26,42.28,42.74,42.1,42.45,1655347,TXT
2015-01-27,41.71,41.83,41.22,41.37,4287416,TXT
2015-01-28,41.88,43.86,41.79,41.99,4589820,TXT
2015-01-29,41.99,42.83,40.95,42.56,4937057,TXT
2015-01-30,42.8,43.26,42.51,42.56,4115765,TXT
2015-02-02,42.85,43.155,42.23,43.09,2651503,TXT
2015-02-03,43.4,43.69,43.02,43.38,2465788,TXT
2015-02-04,43.27,43.7,42.93,43.11,1699157,TXT
2015-02-05,43.2,43.67,43.04,43.54,1677515,TXT
2015-02-06,43.62,44.0,43.38,43.55,2630122,TXT
2015-02-09,43.25,43.76,43.11,43.22,1356856,TXT
2015-02-10,43.49,43.73,43.16,43.58,1581474,TXT
2015-02-11,43.54,43.75,42.93,43.17,1237899,TXT
2015-02-12,43.42,44.2,43.15,44.19,1333498,TXT
2015-02-13,44.16,44.6901,44.11,44.68,1760288,TXT
2015-02-17,44.72,44.8,43.96,44.1,1154761,TXT
2015-02-18,43.92,44.425,43.75,44.32,1176284,TXT
2015-02-19,44.25,44.88,44.12,44.79,923882,TXT
2015-02-20,44.73,45.06,44.25,44.99,999699,TXT
2015-02-23,44.72,44.945,44.61,44.91,1224091,TXT
2015-02-24,44.82,45.61,44.8,45.33,1188261,TXT
2015-02-25,45.3,45.3,44.67,44.97,1911502,TXT
2015-02-26,44.94,44.94,43.841,44.21,2004352,TXT
2015-02-27,44.25,44.51,44.09,44.31,1290116,TXT
2015-03-02,44.3,44.92,44.22,44.44,2606217,TXT
2015-03-03,44.22,44.424,43.662,43.88,1214829,TXT
2015-03-04,43.77,43.91,43.5,43.64,954064,TXT
2015-03-05,43.69,44.02,43.584,44.01,1315828,TXT
2015-03-06,44.37,45.27,44.1,44.78,3657323,TXT
2015-03-09,44.78,44.9,44.29,44.29,1406658,TXT
2015-03-10,43.56,43.68,42.97,42.99,1782117,TXT
2015-03-11,43.03,43.27,42.45,42.6,1813444,TXT
2015-03-12,42.81,43.42,42.7,43.37,1387798,TXT
2015-03-13,43.32,43.644,42.64,42.8,1603765,TXT
2015-03-16,43.12,43.9,43.08,43.88,1593881,TXT
2015-03-17,43.61,43.85,43.4698,43.79,1010378,TXT
2015-03-18,43.65,44.87,43.5,44.65,1625579,TXT
2015-03-19,44.37,44.64,44.07,44.39,1978407,TXT
2015-03-20,44.5,45.16,44.49,44.99,1970463,TXT
2015-03-23,45.26,45.31,44.61,44.61,1334249,TXT
2015-03-24,44.53,45.16,44.14,45.08,2615049,TXT
2015-03-25,45.14,45.25,44.32,44.33,3444096,TXT
2015-03-26,44.01,44.13,43.42,44.0,1352415,TXT
2015-03-27,43.99,44.26,43.67,44.19,1205906,TXT
2015-03-30,44.4,45.17,44.28,45.07,1302973,TXT
2015-03-31,44.63,44.848,44.135,44.33,1399052,TXT
2015-04-01,44.12,44.95,43.46,44.8,1951903,TXT
2015-04-02,44.71,45.42,44.61,44.94,1963014,TXT
2015-04-06,44.76,46.15,44.72,46.1,2787751,TXT
2015-04-07,46.05,46.29,45.715,45.77,1887897,TXT
2015-04-08,45.74,46.03,45.5,45.85,1199271,TXT
2015-04-09,45.85,46.17,45.42,45.81,981771,TXT
2015-04-10,45.95,46.24,45.712,46.12,1317867,TXT
2015-04-13,45.96,46.32,45.61,45.72,982013,TXT
2015-04-14,45.66,45.74,45.4,45.61,1471579,TXT
2015-04-15,45.89,46.248,45.64,45.91,1029074,TXT
2015-04-16,45.65,46.17,45.21,46.11,1777337,TXT
2015-04-17,45.69,45.8,44.67,44.81,1645321,TXT
2015-04-20,45.04,45.49,44.91,45.45,1559391,TXT
2015-04-21,45.52,45.57,44.63,44.66,1539887,TXT
2015-04-22,44.67,44.78,44.11,44.71,1535091,TXT
2015-04-23,44.46,44.89,44.18,44.72,1493356,TXT
2015-04-24,44.72,44.72,44.1,44.21,1238926,TXT
2015-04-27,44.42,44.42,43.66,43.67,2297668,TXT
2015-04-28,43.32,44.67,42.97,44.36,5609053,TXT
2015-04-29,44.21,44.7,44.05,44.16,3505941,TXT
2015-04-30,43.87,44.39,43.7,43.98,2174634,TXT
2015-05-01,44.07,44.5891,43.91,44.41,2217866,TXT
2015-05-04,44.48,44.91,44.34,44.6,1616376,TXT
2015-05-05,44.55,44.88,44.22,44.4,2538578,TXT
2015-05-06,44.6,44.91,44.34,44.61,2075654,TXT
2015-05-07,44.43,44.9,44.25,44.68,1955578,TXT
2015-05-08,45.21,45.45,45.0,45.19,1781508,TXT
2015-05-11,45.1,45.58,45.04,45.4,1563936,TXT
2015-05-12,45.2,45.67,44.8,45.52,1675905,TXT
2015-05-13,45.62,46.04,45.45,45.89,1668365,TXT
2015-05-14,46.27,46.88,46.09,46.86,2065352,TXT
2015-05-15,46.84,46.93,46.38,46.62,1413447,TXT
2015-05-18,46.54,46.76,46.24,46.66,1159365,TXT
2015-05-19,46.71,46.79,46.235,46.29,839429,TXT
2015-05-20,46.29,46.675,46.245,46.47,1047056,TXT
2015-05-21,46.63,46.81,46.48,46.51,751689,TXT
2015-05-22,46.48,46.64,46.16,46.35,840733,TXT
2015-05-26,46.17,46.35,45.21,45.7,1678107,TXT
2015-05-27,45.73,46.06,45.63,45.94,868447,TXT
2015-05-28,45.94,45.97,45.61,45.95,793993,TXT
2015-05-29,45.85,45.99,45.16,45.22,1060909,TXT
2015-06-01,45.3,45.45,44.9,45.15,655447,TXT
2015-06-02,44.89,45.33,44.89,45.15,695090,TXT
2015-06-03,45.3,45.7,45.08,45.36,470123,TXT
2015-06-04,45.0,45.1354,44.48,44.53,968528,TXT
2015-06-05,44.37,44.84,44.16,44.76,760063,TXT
2015-06-08,44.75,44.92,44.53,44.74,1153224,TXT
2015-06-09,44.77,44.905,44.505,44.55,1127022,TXT
2015-06-10,44.8,46.09,44.59,46.06,2081416,TXT
2015-06-11,46.04,46.51,45.86,46.15,1537456,TXT
2015-06-12,45.85,46.06,45.71,45.96,1349066,TXT
2015-06-15,45.51,45.8,45.27,45.51,1263463,TXT
2015-06-16,45.38,46.1,45.29,45.91,1153117,TXT
2015-06-17,46.05,46.3525,45.46,45.92,1521709,TXT
2015-06-18,46.15,46.59,45.86,46.47,1146513,TXT
2015-06-19,46.28,46.49,46.03,46.14,1903791,TXT
2015-06-22,46.43,46.486,46.0,46.27,1069183,TXT
2015-06-23,46.24,46.3963,45.865,46.05,1175361,TXT
2015-06-24,46.01,46.11,45.7,45.92,1874818,TXT
2015-06-25,46.02,46.07,45.59,45.67,1367251,TXT
2015-06-26,45.85,45.88,45.53,45.63,2106362,TXT
2015-06-29,45.3,45.73,44.51,44.54,1198687,TXT
2015-06-30,45.05,45.2326,44.58,44.63,1371100,TXT
2015-07-01,44.98,45.19,44.56,44.71,774840,TXT
2015-07-02,44.9,44.94,44.31,44.49,875710,TXT
2015-07-06,44.04,44.54,43.79,44.36,987014,TXT
2015-07-07,44.31,44.31,43.39,44.21,1700477,TXT
2015-07-08,43.87,43.93,42.96,42.96,1369688,TXT
2015-07-09,43.92,44.37,43.61,43.69,1777030,TXT
2015-07-10,44.38,44.41,43.34,43.68,2126354,TXT
2015-07-13,44.12,44.29,43.66,44.25,1574894,TXT
2015-07-14,44.83,44.98,44.03,44.33,1242646,TXT
2015-07-15,44.2,44.35,43.33,43.49,2068721,TXT
2015-07-16,43.89,44.33,43.73,44.03,1046600,TXT
2015-07-17,43.81,44.04,43.53,43.81,657800,TXT
2015-07-20,43.79,43.99,43.55,43.73,1304113,TXT
2015-07-21,43.6,43.73,42.65,43.06,1446545,TXT
2015-07-22,42.79,42.99,41.22,42.05,4441424,TXT
2015-07-23,42.17,42.52,41.66,41.69,1621158,TXT
2015-07-24,41.6,41.842,41.045,41.11,1975744,TXT
2015-07-27,40.98,40.98,40.47,40.53,2316324,TXT
2015-07-28,41.64,43.15,41.04,42.87,6112763,TXT
2015-07-29,43.04,44.1,42.69,44.0,4194926,TXT
2015-07-30,43.69,44.3867,43.59,44.18,2544090,TXT
2015-07-31,44.45,44.45,43.59,43.7,3294945,TXT
2015-08-03,43.66,43.68,43.1,43.24,2274838,TXT
2015-08-04,43.27,43.67,43.01,43.14,1294844,TXT
2015-08-05,43.4,43.82,43.14,43.26,1093012,TXT
2015-08-06,43.34,43.3835,42.57,42.91,2206468,TXT
2015-08-07,42.77,42.93,42.31,42.45,1147173,TXT
2015-08-10,43.02,43.935,42.9,43.85,1256193,TXT
2015-08-11,43.0,43.51,42.703,42.96,1337423,TXT
2015-08-12,42.3,42.61,41.72,42.53,1532615,TXT
2015-08-13,42.46,43.16,42.28,42.97,1023082,TXT
2015-08-14,42.95,43.91,42.825,43.57,1852571,TXT
2015-08-17,43.52,43.875,42.9,43.71,1026333,TXT
2015-08-18,43.53,43.88,43.23,43.69,934843,TXT
2015-08-19,43.24,43.82,42.88,43.4,1277619,TXT
2015-08-20,43.04,43.45,41.71,41.73,1801574,TXT
2015-08-21,41.01,41.16,39.76,39.76,3268081,TXT
2015-08-24,36.06,40.0,32.2,38.39,3384624,TXT
2015-08-25,39.43,40.63,36.9501,37.0,3079674,TXT
2015-08-26,37.99,38.08,36.69,38.0,3328565,TXT
2015-08-27,38.54,39.45,38.01,39.41,2969602,TXT
2015-08-28,39.25,39.82,39.06,39.71,2140027,TXT
2015-08-31,39.56,39.64,38.75,38.8,2002177,TXT
2015-09-01,37.93,38.92,36.81,37.17,2864944,TXT
2015-09-02,38.14,38.99,38.01,38.58,3033422,TXT
2015-09-03,38.71,39.4299,38.61,38.8,2126607,TXT
2015-09-04,38.2,38.92,37.9,38.65,2667668,TXT
2015-09-08,39.43,40.53,39.26,40.26,4031017,TXT
2015-09-09,40.66,41.19,40.2,40.27,3712415,TXT
2015-09-10,40.33,40.57,39.94,40.38,1797663,TXT
2015-09-11,40.24,40.53,40.0,40.51,1208020,TXT
2015-09-14,40.45,40.54,40.17,40.32,1623993,TXT
2015-09-15,40.52,41.17,40.246,40.93,1918169,TXT
2015-09-16,40.92,41.28,40.35,41.22,1996119,TXT
2015-09-17,41.2,41.48,40.55,40.67,1732729,TXT
2015-09-18,40.19,40.19,39.43,39.58,3998541,TXT
2015-09-21,39.68,40.1,39.38,39.56,1950729,TXT
2015-09-22,38.49,38.97,35.92,38.53,2819132,TXT
2015-09-23,38.7,38.75,37.94,38.08,1633308,TXT
2015-09-24,37.57,38.505,37.27,38.28,3002611,TXT
2015-09-25,38.75,38.99,38.01,38.27,1829721,TXT
2015-09-28,37.57,38.83,37.4,37.49,1707794,TXT
2015-09-29,37.43,38.24,37.14,37.43,2214865,TXT
2015-09-30,37.95,38.24,37.18,37.64,2270268,TXT
2015-10-01,37.59,38.18,37.32,38.09,2744960,TXT
2015-10-02,37.15,38.53,37.15,38.43,2260029,TXT
2015-10-05,38.84,39.47,38.62,39.37,2476438,TXT
2015-10-06,39.28,39.85,39.26,39.56,1451158,TXT
2015-10-07,39.79,40.63,39.58,40.22,1364150,TXT
2015-10-08,39.84,41.2,39.5,41.1,1274646,TXT
2015-10-09,41.15,41.57,40.88,41.26,1205227,TXT
2015-10-12,41.23,41.27,40.75,41.21,950946,TXT
2015-10-13,40.8,41.08,40.5401,40.68,1504052,TXT
2015-10-14,40.56,40.9,39.96,40.08,1821305,TXT
2015-10-15,40.32,40.39,39.46,39.85,2623735,TXT
2015-10-16,40.03,40.12,38.68,39.09,3028586,TXT
2015-10-19,38.82,38.96,38.34,38.51,2754569,TXT
2015-10-20,38.41,39.07,38.18,38.8,5133487,TXT
2015-10-21,39.08,39.15,38.5,38.59,2884805,TXT
2015-10-22,38.76,39.64,38.62,39.17,3603618,TXT
2015-10-23,39.4,39.67,38.775,39.03,3279238,TXT
2015-10-26,38.98,39.15,38.31,38.82,3742560,TXT
2015-10-27,40.5,40.77,39.79,40.43,5072928,TXT
2015-10-28,40.45,42.02,40.37,41.98,4275801,TXT
2015-10-29,41.6,42.06,41.03,41.83,2421089,TXT
2015-10-30,42.04,42.665,41.35,42.17,2503481,TXT
2015-11-02,42.37,42.915,42.17,42.86,1341687,TXT
2015-11-03,42.68,42.83,42.02,42.05,1834779,TXT
2015-11-04,42.15,42.4096,41.76,41.86,1420670,TXT
2015-11-05,41.86,42.47,41.59,41.97,1270433,TXT
2015-11-06,41.87,42.21,41.485,41.98,1190750,TXT
2015-11-09,41.81,41.83,40.94,41.21,1587725,TXT
2015-11-10,41.14,41.25,40.44,41.1,2074085,TXT
2015-11-11,41.21,41.4,40.92,41.18,1004690,TXT
2015-11-12,40.71,41.35,40.67,40.9,1460443,TXT
2015-11-13,40.83,41.25,40.72,41.01,1869842,TXT
2015-11-16,40.93,42.47,40.93,42.44,2871451,TXT
2015-11-17,42.68,43.11,41.71,41.79,2926627,TXT
2015-11-18,41.85,42.64,41.81,42.59,1352869,TXT
2015-11-19,42.82,43.34,42.64,43.32,2609617,TXT
2015-11-20,43.46,43.83,43.375,43.62,3056504,TXT
2015-11-23,43.44,43.93,43.29,43.41,1992798,TXT
2015-11-24,43.1,43.52,43.1,43.18,1303491,TXT
2015-11-25,43.21,43.49,43.07,43.33,922208,TXT
2015-11-27,43.29,43.37,43.0,43.24,347645,TXT
2015-11-30,43.15,43.36,42.62,42.67,1242201,TXT
2015-12-01,42.82,43.3,42.61,42.72,1136429,TXT
2015-12-02,42.63,43.24,41.66,41.74,1414989,TXT
2015-12-03,41.86,41.97,40.92,41.17,1232935,TXT
2015-12-04,41.25,42.17,41.07,42.08,1463202,TXT
2015-12-07,41.93,42.07,41.73,41.9,1044733,TXT
2015-12-08,41.55,41.81,40.98,41.18,1349315,TXT
2015-12-09,41.22,42.4,40.96,41.47,1630339,TXT
2015-12-10,41.55,41.8969,41.33,41.6,1157659,TXT
2015-12-11,40.92,41.34,40.78,40.86,1540334,TXT
2015-12-14,40.82,41.335,40.45,41.25,2480575,TXT
2015-12-15,41.59,41.85,41.25,41.37,1428568,TXT
2015-12-16,42.28,42.8,41.72,42.61,1560969,TXT
2015-12-17,42.6,42.605,41.42,41.42,1379728,TXT
2015-12-18,41.08,41.35,40.93,41.01,2360746,TXT
2015-12-21,41.24,41.92,41.03,41.31,1704424,TXT
2015-12-22,41.63,42.19,41.345,42.07,944926,TXT
2015-12-23,42.33,42.84,42.1,42.78,1323407,TXT
2015-12-24,42.66,42.81,42.55,42.69,528018,TXT
2015-12-28,42.59,42.67,42.26,42.56,1067211,TXT
2015-12-29,42.81,43.31,42.55,42.98,1280151,TXT
2015-12-30,42.83,43.08,42.01,42.45,1172929,TXT
2015-12-31,42.31,42.38,41.89,42.01,1021732,TXT
2016-01-04,41.34,41.52,40.79,41.5,1658237,TXT
2016-01-05,41.5,41.74,41.02,41.6,1514403,TXT
2016-01-06,40.92,41.03,39.9411,40.35,2258047,TXT
2016-01-07,39.38,40.14,39.32,39.52,2192941,TXT
2016-01-08,39.68,39.94,38.99,39.07,3436008,TXT
2016-01-11,39.19,39.26,38.5,38.89,2132753,TXT
2016-01-12,39.25,39.3,38.5,39.08,2636649,TXT
2016-01-13,39.29,39.34,37.9,37.95,1663539,TXT
2016-01-14,38.0,38.4,36.9932,37.96,2074363,TXT
2016-01-15,36.92,37.49,36.88,37.35,3117120,TXT
2016-01-19,37.88,37.88,36.6,36.8,2700052,TXT
2016-01-20,36.34,36.56,34.72,36.36,4544851,TXT
2016-01-21,36.49,37.05,36.22,36.51,1599429,TXT
2016-01-22,37.0,37.46,36.77,37.45,1803348,TXT
2016-01-25,37.4,37.48,36.75,36.83,2372208,TXT
2016-01-26,36.98,37.81,36.885,37.73,2377591,TXT
2016-01-27,33.82,35.395,32.47,32.69,10571002,TXT
2016-01-28,32.82,34.195,32.43,33.59,5747999,TXT
2016-01-29,33.6,34.64,33.6,34.22,4391534,TXT
2016-02-01,33.87,33.94,33.06,33.19,3918277,TXT
2016-02-02,32.7,32.79,31.52,31.76,4950937,TXT
2016-02-03,32.1,32.49,30.94,32.28,3911508,TXT
2016-02-04,32.3,33.235,32.18,32.3,2960396,TXT
2016-02-05,32.18,32.68,31.9,32.3,2420720,TXT
2016-02-08,31.84,32.65,31.68,32.48,3849008,TXT
2016-02-09,31.9,32.82,31.63,32.03,2762191,TXT
2016-02-10,32.06,32.71,31.91,32.0,2397614,TXT
2016-02-11,31.72,32.14,30.685,31.11,3335604,TXT
2016-02-12,31.32,32.2,31.04,32.08,2323887,TXT
2016-02-16,32.56,32.9699,32.17,32.84,1650404,TXT
2016-02-17,33.25,33.66,33.0,33.3,1954504,TXT
2016-02-18,33.18,33.935,32.75,33.75,3048500,TXT
2016-02-19,33.61,33.71,33.2,33.28,2072141,TXT
2016-02-22,33.7,34.26,33.64,34.16,1639592,TXT
2016-02-23,33.87,34.15,33.6,33.89,1791162,TXT
2016-02-24,33.36,34.02,33.12,34.0,1454812,TXT
2016-02-25,34.03,34.535,33.92,34.51,1534444,TXT
2016-02-26,34.69,34.96,34.395,34.55,2936263,TXT
2016-02-29,34.65,34.75,34.14,34.15,1662876,TXT
2016-03-01,34.58,34.85,34.26,34.5,3886629,TXT
2016-03-02,34.49,34.98,34.07,34.17,3005818,TXT
2016-03-03,34.17,34.24,33.62,33.64,3913144,TXT
2016-03-04,32.85,33.5,32.73,33.0,8054619,TXT
2016-03-07,32.93,33.54,32.82,32.92,3915694,TXT
2016-03-08,32.59,32.8399,32.055,32.51,2292637,TXT
2016-03-09,32.67,33.46,32.55,33.16,3058452,TXT
2016-03-10,33.18,33.31,32.79,32.96,2481665,TXT
2016-03-11,33.03,33.98,33.0,33.9,2291166,TXT
2016-03-14,33.66,34.07,33.61,33.85,1653411,TXT
2016-03-15,33.4,33.65,33.13,33.51,1465863,TXT
2016-03-16,33.44,34.3325,33.39,34.22,1844595,TXT
2016-03-17,34.3,35.135,34.15,34.97,2265021,TXT
2016-03-18,35.15,36.2,35.15,36.17,4404078,TXT
2016-03-21,35.89,36.41,35.88,36.36,2321222,TXT
2016-03-22,36.0,36.695,35.6325,36.61,2389846,TXT
2016-03-23,36.41,36.715,36.25,36.59,2569599,TXT
2016-03-24,36.25,36.34,35.445,36.16,3498869,TXT
2016-03-28,36.15,36.27,35.84,36.03,2838333,TXT
2016-03-29,35.82,36.25,35.56,36.15,2369419,TXT
2016-03-30,36.55,36.64,35.9,36.32,2806711,TXT
2016-03-31,36.34,36.5,35.9999,36.46,1871460,TXT
2016-04-01,36.0,36.8,36.0,36.69,2177954,TXT
2016-04-04,36.69,36.86,36.29,36.6,2028083,TXT
2016-04-05,36.31,36.6,36.12,36.4,3189302,TXT
2016-04-06,36.38,37.0,36.17,36.91,1764915,TXT
2016-04-07,36.74,37.02,36.49,36.87,3132878,TXT
2016-04-08,37.24,37.24,36.435,36.68,1785873,TXT
2016-04-11,36.98,37.34,36.76,36.82,1394115,TXT
2016-04-12,36.88,37.32,36.78,37.15,1261772,TXT
2016-04-13,37.49,38.265,37.44,38.06,1888993,TXT
2016-04-14,38.22,38.22,37.64,37.96,2202211,TXT
2016-04-15,38.04,38.1567,37.66,37.75,1980991,TXT
2016-04-18,37.55,38.0778,37.3,37.93,2346100,TXT
2016-04-19,38.07,38.24,37.64,38.05,3558312,TXT
2016-04-20,40.14,40.61,38.32,39.91,5676913,TXT
2016-04-21,39.79,40.12,39.32,39.55,3447145,TXT
2016-04-22,39.67,39.85,39.3099,39.78,1901600,TXT
2016-04-25,39.62,39.77,38.94,38.99,1880543,TXT
2016-04-26,39.05,39.7699,38.98,39.75,1439186,TXT
2016-04-27,39.84,40.04,39.54,39.88,1432797,TXT
2016-04-28,39.61,39.93,39.19,39.3,1243813,TXT
2016-04-29,39.1,39.155,38.51,38.68,1815398,TXT
2016-05-02,38.79,39.15,38.43,39.01,1338676,TXT
2016-05-03,38.54,38.76,38.19,38.67,1162280,TXT
2016-05-04,38.47,38.63,37.915,38.05,1563784,TXT
2016-05-05,38.24,38.305,37.8,38.19,1834120,TXT
2016-05-06,38.07,38.61,38.01,38.23,2063682,TXT
2016-05-09,38.11,38.35,38.0,38.05,1497082,TXT
2016-05-10,38.33,38.72,38.27,38.32,1868299,TXT
2016-05-11,38.36,38.6,37.99,38.15,2173895,TXT
2016-05-12,38.3,38.515,37.38,37.86,2682923,TXT
2016-05-13,37.83,38.04,37.24,37.35,1188150,TXT
2016-05-16,37.46,38.22,37.45,38.05,973831,TXT
2016-05-17,38.0,38.705,37.9,38.27,1574270,TXT
2016-05-18,38.17,38.51,37.93,38.19,1137817,TXT
2016-05-19,37.9,37.96,37.29,37.53,916856,TXT
2016-05-20,37.77,38.23,37.6625,37.92,1094303,TXT
2016-05-23,37.87,37.99,37.47,37.66,1647061,TXT
2016-05-24,37.83,38.425,37.83,38.28,1105896,TXT
2016-05-25,38.37,38.62,38.23,38.46,1338248,TXT
2016-05-26,38.51,38.74,38.14,38.25,1134862,TXT
2016-05-27,38.25,38.33,38.03,38.24,897267,TXT
2016-05-31,38.38,38.5,37.83,38.06,1445911,TXT
2016-06-01,37.78,38.3,37.49,38.19,776283,TXT
2016-06-02,38.13,38.51,37.8701,38.51,1025950,TXT
2016-06-03,38.46,40.02,38.02,39.96,6527449,TXT
2016-06-06,39.96,40.2,39.1,40.14,2543718,TXT
2016-06-07,40.25,40.527,39.935,39.96,1279762,TXT
2016-06-08,39.95,40.205,39.72,39.79,1279057,TXT
2016-06-09,39.63,39.65,39.16,39.37,1201401,TXT
2016-06-10,39.0,39.13,38.62,38.75,1064294,TXT
2016-06-13,38.55,38.7082,37.98,38.0,1129520,TXT
2016-06-14,37.87,37.99,37.35,37.57,1406027,TXT
2016-06-15,37.73,38.35,37.5,38.08,1456323,TXT
2016-06-16,37.9,38.27,37.48,38.16,1233114,TXT
2016-06-17,38.23,38.5,37.986,38.24,1486382,TXT
2016-06-20,38.72,39.26,38.64,38.85,1006357,TXT
2016-06-21,38.85,38.88,38.52,38.53,1113345,TXT
2016-06-22,38.55,38.78,38.3,38.32,869221,TXT
2016-06-23,38.41,38.58,37.92,38.42,1653584,TXT
2016-06-24,36.92,37.2,35.84,35.91,2773848,TXT
2016-06-27,35.48,35.48,34.03,34.32,2711376,TXT
2016-06-28,34.64,35.03,34.28,34.52,2893165,TXT
2016-06-29,34.89,35.23,34.0,35.03,3436335,TXT
2016-06-30,35.19,36.56,35.19,36.56,2444770,TXT
2016-07-01,36.93,36.96,36.27,36.38,1946814,TXT
2016-07-05,36.25,36.42,35.58,35.72,1892417,TXT
2016-07-06,35.69,35.797,35.06,35.77,1998367,TXT
2016-07-07,35.87,36.11,35.4,35.71,1768313,TXT
2016-07-08,36.37,37.0,36.33,36.99,1971267,TXT
2016-07-11,37.05,38.61,36.8501,38.24,4190392,TXT
2016-07-12,38.6,38.77,38.05,38.36,1394465,TXT
2016-07-13,38.5,38.57,38.12,38.37,819307,TXT
2016-07-14,38.89,39.01,38.49,38.57,1423522,TXT
2016-07-15,38.74,38.99,38.44,38.75,1470428,TXT
2016-07-18,38.68,39.03,38.41,38.99,1479523,TXT
2016-07-19,38.82,39.28,38.58,38.71,932445,TXT
2016-07-20,38.62,39.36,38.6,39.27,1136536,TXT
2016-07-21,39.28,39.6,39.03,39.21,1730345,TXT
2016-07-22,39.45,40.0,38.95,39.82,2582941,TXT
2016-07-25,39.64,39.72,39.01,39.15,1763578,TXT
2016-07-26,39.25,39.64,39.25,39.56,1229360,TXT
2016-07-27,39.52,39.52,39.13,39.27,1656808,TXT
2016-07-28,39.15,39.29,38.82,39.2,983567,TXT
2016-07-29,39.13,39.13,38.59,39.0,871067,TXT
2016-08-01,38.92,39.08,38.5,38.67,1091296,TXT
2016-08-02,38.58,38.62,38.035,38.21,1019812,TXT
2016-08-03,38.2,38.81,38.2,38.72,733573,TXT
2016-08-04,38.74,38.89,38.495,38.57,692349,TXT
2016-08-05,38.7,39.03,38.51,39.01,854835,TXT
2016-08-08,39.09,39.33,39.01,39.11,525689,TXT
2016-08-09,39.08,39.34,38.93,39.15,566898,TXT
2016-08-10,39.18,39.18,38.77,39.12,785638,TXT
2016-08-11,39.18,39.485,39.18,39.39,490055,TXT
2016-08-12,39.29,39.38,39.01,39.21,518401,TXT
2016-08-15,39.27,40.32,39.1001,40.31,1374499,TXT
2016-08-16,40.04,40.42,39.74,40.2,1160274,TXT
2016-08-17,40.26,40.4801,40.0501,40.41,1176378,TXT
2016-08-18,40.4,40.648,40.38,40.54,668075,TXT
2016-08-19,40.41,40.67,40.28,40.66,613260,TXT
2016-08-22,40.51,40.895,40.23,40.78,727407,TXT
2016-08-23,40.91,41.16,40.8,41.0,1054968,TXT
2016-08-24,40.9,41.2,40.78,41.0,1994159,TXT
2016-08-25,40.96,40.97,40.685,40.87,2048813,TXT
2016-08-26,40.93,41.15,40.6402,40.94,1005957,TXT
2016-08-29,40.93,41.295,40.88,41.21,1482172,TXT
2016-08-30,41.18,41.33,41.05,41.24,834088,TXT
2016-08-31,41.19,41.2,40.65,40.85,1466389,TXT
2016-09-01,40.88,40.91,40.25,40.81,1378260,TXT
2016-09-02,41.04,41.265,40.875,41.12,929747,TXT
2016-09-06,41.11,41.23,40.57,40.72,1062558,TXT
2016-09-07,40.54,40.89,40.44,40.81,857175,TXT
2016-09-08,40.61,41.0,40.48,40.82,1031413,TXT
2016-09-09,40.41,40.55,39.82,39.83,1179330,TXT
2016-09-12,39.51,40.55,39.48,40.42,1380912,TXT
2016-09-13,40.04,40.22,39.6001,39.78,1052273,TXT
2016-09-14,39.83,39.9232,38.81,38.97,1987771,TXT
2016-09-15,38.96,39.47,38.85,39.38,1318512,TXT
2016-09-16,39.18,39.36,38.86,38.91,1458039,TXT
2016-09-19,39.17,39.4395,38.96,39.09,566089,TXT
2016-09-20,39.33,39.413,38.88,38.91,1083237,TXT
2016-09-21,39.13,39.32,38.83,39.28,852756,TXT
2016-09-22,39.59,39.86,39.37,39.72,854178,TXT
2016-09-23,39.58,39.78,39.42,39.45,656859,TXT
2016-09-26,39.34,39.56,39.1,39.2,561802,TXT
2016-09-27,39.13,39.61,38.99,39.59,745321,TXT
2016-09-28,39.67,40.22,39.565,40.18,845302,TXT
2016-09-29,40.18,40.25,39.43,39.5,839879,TXT
2016-09-30,39.73,39.9,39.56,39.75,1282046,TXT
2016-10-03,39.45,40.03,39.45,39.88,790551,TXT
2016-10-04,40.02,40.1499,39.16,39.21,838651,TXT
2016-10-05,39.38,39.635,39.29,39.6,1338040,TXT
2016-10-06,39.76,39.99,39.62,39.91,989318,TXT
2016-10-07,37.68,38.63,37.19,38.49,3175880,TXT
2016-10-10,38.7,39.06,38.63,38.86,831996,TXT
2016-10-11,38.66,38.755,37.72,37.9,1209855,TXT
2016-10-12,37.88,38.17,37.88,37.97,1078880,TXT
2016-10-13,37.72,38.025,37.55,37.95,974786,TXT
2016-10-14,38.13,38.25,37.665,37.77,1303325,TXT
2016-10-17,37.82,37.98,37.75,37.82,628937,TXT
2016-10-18,38.22,38.3662,37.97,38.09,1813986,TXT
2016-10-19,38.25,38.55,37.96,38.09,2359890,TXT
2016-10-20,37.31,39.91,37.19,39.49,2798039,TXT
2016-10-21,38.99,39.15,38.67,38.91,1833642,TXT
2016-10-24,39.25,39.63,39.02,39.03,1387672,TXT
2016-10-25,39.04,39.4,38.94,39.13,1297319,TXT
2016-10-26,38.98,39.98,38.87,39.85,1826810,TXT
2016-10-27,40.0,40.03,39.51,39.57,1297217,TXT
2016-10-28,39.62,40.36,39.5,39.81,1100748,TXT
2016-10-31,39.98,40.29,39.84,40.08,1101095,TXT
2016-11-01,40.21,40.33,39.31,39.55,1136913,TXT
2016-11-02,39.54,39.775,38.985,39.0,1030587,TXT
2016-11-03,39.12,39.23,38.79,39.02,1030249,TXT
2016-11-04,39.05,39.52,39.01,39.08,866248,TXT
2016-11-07,39.9,40.76,39.85,40.75,1878632,TXT
2016-11-08,40.61,41.07,40.5115,40.73,1342091,TXT
2016-11-09,40.19,43.09,40.16,42.88,3138635,TXT
2016-11-10,43.2,44.6,43.2,44.08,2720877,TXT
2016-11-11,43.8,44.76,43.41,44.71,2353636,TXT
2016-11-14,44.75,45.85,44.71,45.14,2512401,TXT
2016-11-15,45.03,45.21,44.481,45.13,1354637,TXT
2016-11-16,44.88,45.22,44.59,44.62,1023329,TXT
2016-11-17,44.74,44.9,44.52,44.57,945043,TXT
2016-11-18,44.39,44.4,44.17,44.24,841145,TXT
2016-11-21,44.29,44.5927,44.2,44.56,1425649,TXT
2016-11-22,44.75,45.29,44.66,45.21,968520,TXT
2016-11-23,45.29,45.87,45.09,45.78,1059112,TXT
2016-11-25,45.83,45.95,45.45,45.95,643085,TXT
2016-11-28,45.7,45.85,45.23,45.7,1425865,TXT
2016-11-29,45.63,46.15,45.46,45.98,1183112,TXT
2016-11-30,46.14,46.28,45.99,46.03,1422430,TXT
2016-12-01,46.37,47.88,46.36,47.88,2736549,TXT
2016-12-02,47.93,48.39,47.31,47.49,2668813,TXT
2016-12-05,47.96,48.36,47.125,47.36,1631459,TXT
2016-12-06,47.15,47.73,46.92,47.66,1105068,TXT
2016-12-07,47.51,48.505,47.42,48.44,1229877,TXT
2016-12-08,48.59,49.15,47.74,47.92,1229591,TXT
2016-12-09,48.05,48.9003,48.05,48.39,1682306,TXT
2016-12-12,47.99,48.4,47.44,48.4,1540224,TXT
2016-12-13,48.64,48.85,48.31,48.47,2056870,TXT
2016-12-14,48.46,49.17,48.1,48.18,1677653,TXT
2016-12-15,48.07,49.19,47.57,49.01,1726098,TXT
2016-12-16,49.2,49.82,48.59,48.6,2962847,TXT
2016-12-19,48.7,49.2,48.205,48.34,1763408,TXT
2016-12-20,48.54,48.97,48.425,48.66,1173413,TXT
2016-12-21,48.71,48.97,48.53,48.7,836326,TXT
2016-12-22,48.88,48.97,48.39,48.59,779524,TXT
2016-12-23,48.59,48.97,48.46,48.94,742266,TXT
2016-12-27,49.15,49.2499,48.82,49.04,507059,TXT
2016-12-28,49.14,49.14,48.5,48.52,668137,TXT
2016-12-29,48.66,48.85,48.35,48.58,457049,TXT
2016-12-30,48.68,48.76,48.08,48.56,1066894,TXT
2017-01-03,48.79,49.43,48.76,49.25,1484454,TXT
2017-01-04,49.46,50.47,49.29,50.3,2467105,TXT
2017-01-05,50.02,50.93,49.77,50.23,1522793,TXT
2017-01-06,50.24,50.3551,49.81,49.86,823753,TXT
2017-01-09,49.75,49.99,49.51,49.54,1713648,TXT
2017-01-10,49.79,50.18,49.4,49.94,1802725,TXT
2017-01-11,50.05,50.27,49.67,49.98,1471831,TXT
2017-01-12,49.9,49.965,48.96,49.77,1190029,TXT
2017-01-13,49.84,49.97,49.26,49.49,1074349,TXT
2017-01-17,49.25,49.28,48.61,48.75,1338055,TXT
2017-01-18,48.75,49.2795,48.56,49.09,1489040,TXT
2017-01-19,49.36,49.59,49.02,49.42,1182692,TXT
2017-01-20,49.71,49.775,49.08,49.35,1287071,TXT
2017-01-23,49.4,49.98,48.3641,48.88,1696315,TXT
2017-01-24,48.93,49.75,48.8,49.38,3147646,TXT
2017-01-25,45.49,47.2,43.66,46.73,16894753,TXT
2017-01-26,46.72,49.39,46.65,48.51,5446897,TXT
2017-01-27,48.55,49.18,47.66,47.77,3445201,TXT
2017-01-30,47.5,47.82,46.81,47.45,2115237,TXT
2017-01-31,47.27,47.45,46.63,47.37,1754750,TXT
2017-02-01,47.67,47.92,47.06,47.09,1221834,TXT
2017-02-02,46.76,47.56,46.57,47.54,1904279,TXT
2017-02-03,47.69,48.35,47.69,48.31,1601483,TXT
2017-02-06,48.16,48.57,48.08,48.28,722537,TXT
2017-02-07,48.43,48.7996,48.02,48.21,1159597,TXT
2017-02-08,48.16,48.18,47.61,48.01,741124,TXT
2017-02-09,48.19,48.8,48.15,48.66,1127685,TXT
2017-02-10,48.9,49.26,48.58,48.9,1276130,TXT
2017-02-13,49.16,49.39,48.97,49.19,1581122,TXT
2017-02-14,48.98,49.26,48.76,49.2,942801,TXT
2017-02-15,49.23,49.365,49.03,49.16,1039849,TXT
2017-02-16,49.16,49.21,48.45,49.01,1839732,TXT
2017-02-17,48.67,48.68,47.74,48.35,1828611,TXT
2017-02-21,48.5,48.64,48.03,48.21,1905531,TXT
2017-02-22,47.96,48.51,47.83,48.41,1145100,TXT
2017-02-23,48.52,48.595,47.18,47.21,1980669,TXT
2017-02-24,46.77,47.45,46.731,47.17,3689584,TXT
2017-02-27,47.54,48.0,47.22,47.86,3003534,TXT
2017-02-28,47.9,48.16,47.25,47.3,2579492,TXT
2017-03-01,47.96,49.69,47.84,49.58,3289155,TXT
2017-03-02,49.45,49.52,48.81,48.83,1794046,TXT
2017-03-03,48.89,49.13,48.01,48.06,1489430,TXT
2017-03-06,47.38,48.28,47.38,48.07,1393460,TXT
2017-03-07,47.79,48.23,47.665,47.85,1495409,TXT
2017-03-08,47.87,48.075,47.6,48.02,1404204,TXT
2017-03-09,48.09,48.32,47.34,47.43,1612352,TXT
2017-03-10,47.73,47.76,47.17,47.63,1234657,TXT
2017-03-13,47.59,47.89,47.38,47.38,1104861,TXT
2017-03-14,47.12,47.25,46.79,47.2,1112191,TXT
2017-03-15,47.39,47.97,47.29,47.84,977184,TXT
2017-03-16,48.0,48.08,47.35,47.65,964776,TXT
2017-03-17,47.78,48.07,47.4,47.74,2082490,TXT
2017-03-20,47.78,48.24,47.56,47.63,1258848,TXT
2017-03-21,47.91,47.93,46.52,46.78,1988210,TXT
2017-03-22,46.73,47.32,46.46,47.12,1081599,TXT
2017-03-23,47.05,47.4,46.855,46.91,1012313,TXT
2017-03-24,46.97,47.025,45.96,46.15,1573062,TXT
2017-03-27,45.61,46.535,45.19,46.36,1168589,TXT
2017-03-28,46.29,47.41,46.17,46.99,948311,TXT
2017-03-29,46.83,47.28,46.69,47.09,909668,TXT
2017-03-30,47.11,47.55,46.96,47.32,939910,TXT
2017-03-31,47.22,47.705,47.21,47.59,2165491,TXT
2017-04-03,47.56,47.66,46.61,46.92,1547969,TXT
2017-04-04,46.79,47.29,46.73,47.2,999166,TXT
2017-04-05,47.44,47.85,46.91,46.94,1383078,TXT
2017-04-06,46.99,47.5,46.72,47.42,638266,TXT
2017-04-07,47.54,48.0,47.1928,47.67,1088107,TXT
2017-04-10,47.68,48.41,47.57,48.16,1461302,TXT
2017-04-11,47.93,48.01,47.36,48.0,1165115,TXT
2017-04-12,47.87,47.87,47.33,47.46,1492415,TXT
2017-04-13,47.19,47.62,46.53,46.54,1661088,TXT
2017-04-17,46.84,47.01,46.501,46.85,1299450,TXT
2017-04-18,46.63,47.45,46.52,47.34,2613660,TXT
2017-04-19,46.0,46.87,45.63,46.01,2938847,TXT
2017-04-20,45.98,46.275,45.36,45.91,3776420,TXT
2017-04-21,46.16,47.01,46.16,46.66,2681627,TXT
2017-04-24,47.36,47.97,46.775,46.95,2289462,TXT
2017-04-25,47.1,47.37,46.96,47.03,1748066,TXT
2017-04-26,46.99,47.41,46.99,47.15,1631193,TXT
2017-04-27,47.15,47.34,46.88,47.08,955453,TXT
2017-04-28,47.14,47.17,46.61,46.66,1710211,TXT
2017-05-01,46.71,46.74,46.09,46.13,1724484,TXT
2017-05-02,46.1,46.21,45.67,45.75,2460814,TXT
2017-05-03,45.69,46.28,45.6,46.23,1290296,TXT
2017-05-04,46.29,46.46,45.93,46.25,768868,TXT
2017-05-05,46.33,46.63,46.21,46.62,750780,TXT
2017-05-08,46.61,46.93,46.555,46.69,960801,TXT
2017-05-09,46.7,47.33,46.52,47.08,1417085,TXT
2017-05-10,47.05,47.11,46.52,46.88,853447,TXT
2017-05-11,46.69,48.67,46.54,48.57,4784442,TXT
2017-05-12,48.58,48.61,47.71,48.08,1859072,TXT
2017-05-15,48.09,48.3,47.87,47.97,848428,TXT
2017-05-16,48.02,48.32,47.77,48.18,890828,TXT
2017-05-17,47.51,47.66,46.12,46.19,2342273,TXT
2017-05-18,46.09,46.53,45.46,46.13,1124771,TXT
2017-05-19,46.25,46.91,46.2,46.49,1246907,TXT
2017-05-22,46.98,47.23,46.72,46.78,1105982,TXT
2017-05-23,46.95,47.15,46.62,47.12,1213075,TXT
2017-05-24,47.18,47.705,47.18,47.47,663403,TXT
2017-05-25,47.58,48.3475,47.52,48.17,1049630,TXT
2017-05-26,48.07,48.5,47.95,48.16,758457,TXT
2017-05-30,48.06,48.34,47.83,47.99,1628043,TXT
2017-05-31,48.14,48.1509,47.455,47.8,1387846,TXT
2017-06-01,47.88,48.25,47.43,47.72,1215354,TXT
2017-06-02,47.74,48.0,47.6676,47.75,1076964,TXT
2017-06-05,47.66,47.895,46.94,47.04,1051710,TXT
2017-06-06,46.72,47.36,46.58,46.96,970111,TXT
2017-06-07,47.13,47.15,46.81,46.84,1167147,TXT
2017-06-08,46.78,47.08,46.54,46.99,1422752,TXT
2017-06-09,47.04,47.35,46.96,47.29,1227826,TXT
2017-06-12,47.31,47.44,46.87,47.24,997943,TXT
2017-06-13,47.3,47.77,47.15,47.68,868017,TXT
2017-06-14,47.53,47.75,47.22,47.4,627725,TXT
2017-06-15,47.13,47.38,46.87,47.29,978713,TXT
2017-06-16,47.25,47.66,47.08,47.44,2142226,TXT
2017-06-19,47.64,48.345,47.4,48.1,1262069,TXT
2017-06-20,47.97,48.05,46.86,46.88,982396,TXT
2017-06-21,47.0,47.07,46.065,46.19,1609879,TXT
2017-06-22,46.19,46.5,45.345,45.37,1666748,TXT
2017-06-23,45.37,46.11,45.0,45.78,5240563,TXT
2017-06-26,45.89,46.13,45.54,45.57,1460062,TXT
2017-06-27,45.59,46.5961,45.51,46.45,2597618,TXT
2017-06-28,46.74,47.32,46.625,46.98,899406,TXT
2017-06-29,47.08,47.5,46.23,46.64,1161619,TXT
2017-06-30,46.91,47.4,46.65,47.1,1169945,TXT
2017-07-03,47.39,48.0,47.0,47.73,454347,TXT
2017-07-05,47.71,48.14,47.55,48.03,1317552,TXT
2017-07-06,47.97,48.095,47.41,47.43,1375963,TXT
2017-07-07,47.58,48.35,47.53,48.06,1168038,TXT
2017-07-10,48.08,48.78,47.86,48.52,930627,TXT
2017-07-11,48.52,48.86,48.0952,48.73,1188140,TXT
2017-07-12,49.0,49.26,48.68,48.81,1080513,TXT
2017-07-13,48.96,49.27,48.83,49.19,932128,TXT
2017-07-14,49.36,49.77,49.3,49.64,967662,TXT
2017-07-17,49.54,49.86,49.35,49.52,912057,TXT
2017-07-18,49.41,49.77,49.19,49.54,1872452,TXT
2017-07-19,50.1,50.15,48.48,48.67,3114123,TXT
2017-07-20,48.75,49.77,48.58,48.63,2187481,TXT
2017-07-21,48.0,48.695,47.84,48.49,2538195,TXT
2017-07-24,48.45,48.885,48.2,48.79,1464034,TXT
2017-07-25,49.22,49.54,48.635,49.29,1499214,TXT
2017-07-26,49.43,49.72,48.71,49.11,1125221,TXT
2017-07-27,49.1,49.1,48.19,48.5,978101,TXT
2017-07-28,48.49,49.33,48.18,49.25,953305,TXT
2017-07-31,49.25,49.33,48.97,49.13,1078882,TXT
2017-08-01,49.19,49.34,49.03,49.31,808450,TXT
2017-08-02,49.36,49.74,49.11,49.36,1174672,TXT
2017-08-03,49.27,49.41,48.92,49.04,1011735,TXT
2017-08-04,49.19,49.34,49.03,49.31,808450,TXT
2017-08-07,49.34,49.44,48.76,49.4,858035,TXT
2017-08-08,49.3,49.49,48.91,49.06,1047286,TXT
2017-08-09,49.07,49.25,48.51,49.13,1275822,TXT
2017-08-10,48.95,49.06,48.23,48.24,1172572,TXT
2017-08-11,48.18,48.735,47.75,48.48,966039,TXT
2017-08-14,48.86,49.15,48.51,48.95,637713,TXT
2017-08-15,48.98,49.15,48.83,49.09,697294,TXT
2017-08-16,49.17,49.59,49.0,49.13,1050877,TXT
2017-08-17,48.99,49.06,48.1,48.12,910352,TXT
2017-08-18,48.04,48.09,47.55,47.69,1037036,TXT
2017-08-21,47.76,47.76,47.24,47.53,1021145,TXT
2017-08-22,47.7,48.22,47.5,48.06,1211788,TXT
2017-08-23,47.89,48.46,47.7976,47.99,1143919,TXT
2017-08-24,48.07,48.18,47.72,47.94,918482,TXT
2017-08-25,48.2,48.62,47.95,48.43,1244130,TXT
2017-08-28,48.54,48.69,48.03,48.09,730408,TXT
2017-08-29,47.87,48.29,47.7887,48.16,1339219,TXT
2017-08-30,48.23,49.0472,48.16,48.97,896809,TXT
2017-08-31,49.12,49.35,48.92,49.09,1154001,TXT
2017-09-01,49.3,49.66,49.23,49.23,792357,TXT
2017-09-05,49.14,49.5,48.52,48.7,1582939,TXT
2017-09-06,49.0,49.22,48.62,48.79,1211354,TXT
2017-09-07,48.82,48.83,48.45,48.71,749446,TXT
2017-09-08,48.6,49.25,48.51,49.24,740709,TXT
2017-09-11,49.99,51.19,49.65,51.19,2883742,TXT
2017-09-12,51.23,52.43,51.2,52.41,2788971,TXT
2017-09-13,52.31,52.89,52.23,52.35,1727521,TXT
2017-09-14,52.14,52.42,51.56,51.76,1471346,TXT
2017-09-15,51.65,51.95,51.12,51.61,2331737,TXT
2017-09-18,51.78,52.49,51.74,52.46,1365649,TXT
2017-09-19,52.5,52.87,52.28,52.74,1261402,TXT
2017-09-20,52.77,53.58,52.77,53.12,1407604,TXT
2017-09-21,53.14,53.34,52.91,53.06,971909,TXT
2017-09-22,53.04,53.205,52.68,53.09,1065197,TXT
2017-09-25,53.1,53.24,52.487,53.07,631176,TXT
2017-09-26,53.12,53.39,52.93,53.13,1078949,TXT
2017-09-27,53.43,54.07,53.16,53.96,1597944,TXT
2017-09-28,53.72,54.05,53.0,53.58,984385,TXT
2017-09-29,53.64,53.895,53.27,53.88,722972,TXT
2017-10-02,54.01,54.61,53.82,54.57,1237246,TXT
2017-10-03,54.63,54.69,54.27,54.5,1348769,TXT
2017-10-04,54.48,55.01,54.22,54.99,1585918,TXT
2017-10-05,55.1,55.76,55.05,55.65,1369114,TXT
2017-10-06,55.49,55.79,55.33,55.49,855884,TXT
2017-10-09,55.64,55.8,55.14,55.33,637113,TXT
2017-10-10,55.49,55.49,54.2601,54.4,1424203,TXT
2017-10-11,54.46,54.55,53.73,53.92,2701320,TXT
2017-10-12,53.92,54.11,53.415,53.55,2994644,TXT
2017-10-13,53.61,53.78,53.24,53.26,3174145,TXT
2017-10-16,53.34,53.605,53.071,53.34,1123505,TXT
2017-10-17,53.19,53.45,52.81,53.07,1520200,TXT
2017-10-18,53.23,53.68,52.91,53.57,3233381,TXT
2017-10-19,52.33,53.13,51.07,53.1,4174257,TXT
2017-10-20,53.33,54.03,52.8,53.74,3015183,TXT
2017-10-23,53.76,54.13,53.6,53.7,1750091,TXT
2017-10-24,53.7,54.64,53.7,54.42,1740387,TXT
2017-10-25,54.29,54.57,53.52,53.71,1241634,TXT
2017-10-26,53.99,54.32,53.19,53.76,1187875,TXT
2017-10-27,53.57,53.9,52.84,53.03,1693984,TXT
2017-10-30,52.8,52.94,52.4275,52.6,1348815,TXT
2017-10-31,52.66,52.93,52.49,52.74,1398155,TXT
2017-11-01,53.01,53.55,52.96,53.4,1508847,TXT
2017-11-02,53.29,54.528,52.93,54.28,1311814,TXT
2017-11-03,54.17,54.56,53.81,54.55,1217265,TXT
2017-11-06,54.55,54.69,54.2,54.43,837179,TXT
2017-11-07,54.45,54.8,54.07,54.28,781880,TXT
2017-11-08,54.28,54.95,54.08,54.85,1082719,TXT
2017-11-09,55.03,55.24,54.02,54.4,922312,TXT
2017-11-10,54.21,54.75,54.01,54.27,1104346,TXT
2017-11-13,54.03,54.185,53.58,53.7,1875099,TXT
2017-11-14,53.53,53.83,53.34,53.57,875945,TXT
2017-11-15,53.0,53.23,52.33,52.47,1366782,TXT
2017-11-16,52.64,53.2,52.5,52.9,1631290,TXT
2017-11-17,52.74,53.53,52.61,52.97,1467992,TXT
2017-11-20,53.19,53.57,52.85,53.48,1503712,TXT
2017-11-21,53.78,54.01,53.6,53.69,1217245,TXT
2017-11-22,53.71,53.85,53.41,53.53,953783,TXT
2017-11-24,53.67,53.8,53.28,53.3,523302,TXT
2017-11-27,53.35,53.78,53.225,53.48,1081223,TXT
2017-11-28,53.74,54.39,53.59,54.32,1527613,TXT
2017-11-29,54.41,54.97,54.37,54.84,904240,TXT
2017-11-30,55.04,55.83,54.52,55.71,1656091,TXT
2017-12-01,55.71,55.8,53.38,54.89,1451405,TXT
2017-12-04,55.64,56.47,55.18,55.18,1975479,TXT
2017-12-05,55.48,55.48,53.98,54.01,1342883,TXT
2017-12-06,53.98,54.49,53.91,53.92,1281588,TXT
2017-12-07,53.83,55.02,53.81,54.79,1088815,TXT
2017-12-08,55.06,55.2,54.72,54.84,1087983,TXT
2017-12-11,54.91,55.18,54.52,54.63,1016870,TXT
2017-12-12,54.68,55.05,54.56,54.57,842074,TXT
2017-12-13,54.54,55.1725,54.361,54.62,1132174,TXT
2017-12-14,54.65,54.91,54.25,54.38,823903,TXT
2017-12-15,54.67,55.6,54.63,55.22,2583254,TXT
2017-12-18,55.5,56.26,55.29,56.19,1143350,TXT
2017-12-19,56.26,56.58,56.05,56.35,1271692,TXT
2017-12-20,56.795,57.32,56.56,57.0,1732308,TXT
2017-12-21,57.27,57.71,56.91,57.18,2160819,TXT
2017-12-22,57.095,57.24,56.705,56.76,947577,TXT
2017-12-26,56.82,57.17,56.78,56.88,473470,TXT
2017-12-27,57.05,57.165,56.72,56.97,852067,TXT
2017-12-28,57.0,57.03,56.83,57.0,455614,TXT
2017-12-29,57.18,57.18,56.58,56.59,603342,TXT
2018-01-02,56.9,57.32,56.57,57.3,1186756,TXT
2018-01-03,57.03,57.795,57.0,57.63,1131159,TXT
2018-01-04,57.8,57.9,57.3,57.58,1190114,TXT
2018-01-05,57.95,58.51,57.4,58.5,2244135,TXT
2018-01-08,58.64,58.71,57.98,58.35,1237538,TXT
2018-01-09,58.43,58.6986,58.26,58.45,934984,TXT
2018-01-10,58.4,58.61,58.18,58.4,570878,TXT
2018-01-11,58.51,59.12,58.5,59.09,1047652,TXT
2018-01-12,59.39,60.185,59.27,60.15,1214072,TXT
2018-01-16,60.46,60.54,58.36,58.78,1584291,TXT
2018-01-17,59.04,59.45,58.65,59.17,988158,TXT
2018-01-18,59.26,59.39,58.77,58.81,937663,TXT
2018-01-19,59.18,59.18,58.62,58.9,1204057,TXT
2018-01-22,58.93,59.12,58.44,59.09,1116915,TXT
2018-01-23,59.06,59.29,58.63,59.1,877547,TXT
2018-01-24,59.2,60.37,59.17,59.71,1751202,TXT
2018-01-25,59.98,60.6901,59.59,60.53,1386021,TXT
2018-01-26,60.71,60.95,60.06,60.86,1255421,TXT
2018-01-29,60.9,62.19,60.871,61.22,1695671,TXT
2018-01-30,60.89,61.07,60.12,60.18,1630752,TXT
2018-01-31,58.3,60.34,57.87,58.67,2675208,TXT
2018-02-01,58.7,60.35,58.61,59.84,2262077,TXT
2018-02-02,59.49,60.14,58.94,59.06,1747178,TXT
2018-02-05,58.2,59.85,56.15,56.66,2760228,TXT
2018-02-06,55.63,57.46,54.945,57.1,2487169,TXT
2018-02-07,57.01,58.83,56.95,57.91,1857372,TXT
2013-02-08,35.39,35.525,35.16,35.27,18275496,T
2013-02-11,35.26,35.315,35.06,35.23,13687717,T
2013-02-12,35.25,35.67,35.23,35.6,16958584,T
2013-02-13,35.67,35.81,35.34,35.42,17410587,T
2013-02-14,35.42,35.44,35.03,35.29,26205412,T
2013-02-15,35.32,35.55,35.15,35.36,24864706,T
2013-02-19,35.37,35.69,35.37,35.67,16879566,T
2013-02-20,35.68,35.98,35.46,35.47,35662956,T
2013-02-21,35.36,35.62,35.0,35.43,25156525,T
2013-02-22,35.45,35.7,35.22,35.68,20826009,T
2013-02-25,35.77,36.08,35.19,35.19,32529864,T
2013-02-26,35.54,35.7,35.4,35.49,26263691,T
2013-02-27,35.55,35.9,35.46,35.85,23526378,T
2013-02-28,35.8,36.25,35.75,35.91,31861213,T
2013-03-01,35.69,36.08,35.63,36.01,23505442,T
2013-03-04,36.0,36.27,35.91,36.23,18657708,T
2013-03-05,36.53,36.7,36.5,36.6,22609255,T
2013-03-06,36.64,36.82,36.28,36.29,20448397,T
2013-03-07,36.37,36.52,36.15,36.39,19230782,T
2013-03-08,36.54,36.74,36.54,36.68,21496605,T
2013-03-11,36.65,36.77,36.4,36.6,20018962,T
2013-03-12,36.56,36.84,36.5199,36.72,19617202,T
2013-03-13,36.73,36.82,36.56,36.6,15061698,T
2013-03-14,36.67,36.87,36.59,36.86,19521163,T
2013-03-15,36.59,36.7,36.235,36.43,51082160,T
2013-03-18,36.17,36.34,36.12,36.15,20692700,T
2013-03-19,36.26,36.38,36.03,36.14,19853179,T
2013-03-20,36.32,36.43,36.12,36.19,29885369,T
2013-03-21,36.1,36.25,36.02,36.15,20726402,T
2013-03-22,36.18,36.52,36.18,36.43,23911963,T
2013-03-25,36.47,36.59,36.3,36.39,23707593,T
2013-03-26,36.54,36.77,36.35,36.74,18428933,T
2013-03-27,36.55,36.79,36.5,36.62,17376437,T
2013-03-28,36.69,36.83,36.5,36.69,37398731,T
2013-04-01,36.71,37.32,36.71,37.25,24210093,T
2013-04-02,37.48,37.69,37.32,37.57,26226670,T
2013-04-03,37.51,37.6,37.21,37.28,24289883,T
2013-04-04,37.35,37.96,37.32,37.91,72852651,T
2013-04-05,37.65,38.05,37.59,38.02,76494286,T
2013-04-08,37.51,37.79,37.48,37.62,23617218,T
2013-04-09,37.68,37.89,37.51,37.76,22546992,T
2013-04-10,37.8,38.3,37.76,38.18,19072935,T
2013-04-11,38.15,38.8,38.15,38.54,25493534,T
2013-04-12,38.42,38.64,38.42,38.59,19725380,T
2013-04-15,38.27,38.55,37.91,37.95,29249184,T
2013-04-16,38.25,38.28,37.92,37.94,24483389,T
2013-04-17,37.8,38.0,37.55,37.78,22473090,T
2013-04-18,38.11,38.13,37.68,37.74,20199969,T
2013-04-19,37.86,38.36,37.76,38.28,24528024,T
2013-04-22,38.42,38.76,38.34,38.73,21501371,T
2013-04-23,38.8,39.0,38.35,39.0,25024247,T
2013-04-24,37.09,37.26,36.63,37.04,61126707,T
2013-04-25,37.25,37.44,37.07,37.28,35808173,T
2013-04-26,37.28,37.31,36.88,37.04,33209800,T
2013-04-29,37.12,37.34,37.02,37.3,18918838,T
2013-04-30,37.37,37.62,37.275,37.46,24155125,T
2013-05-01,37.46,37.97,37.46,37.56,21837743,T
2013-05-02,37.62,37.84,37.41,37.56,16463411,T
2013-05-03,37.87,37.88,37.22,37.34,20239852,T
2013-05-06,37.29,37.33,37.07,37.09,12097654,T
2013-05-07,37.19,37.52,37.09,37.52,14693196,T
2013-05-08,37.43,37.85,37.36,37.83,15173013,T
2013-05-09,37.7,37.78,37.195,37.33,23605097,T
2013-05-10,37.45,37.53,37.17,37.36,18183189,T
2013-05-13,37.3,37.32,36.94,37.0,18558061,T
2013-05-14,36.99,37.23,36.855,37.23,19480946,T
2013-05-15,37.34,37.83,37.29,37.53,23061322,T
2013-05-16,37.42,37.615,37.33,37.38,13668172,T
2013-05-17,37.35,37.47,37.185,37.44,16720388,T
2013-05-20,37.4,37.44,37.13,37.22,14654132,T
2013-05-21,37.24,37.24,36.8,36.94,24868313,T
2013-05-22,36.94,37.17,36.45,36.62,28599046,T
2013-05-23,36.37,36.81,36.35,36.74,18068996,T
2013-05-24,36.53,36.78,36.45,36.75,14437087,T
2013-05-28,37.04,37.15,36.16,36.18,29432860,T
2013-05-29,36.05,36.06,35.5,35.91,28739815,T
2013-05-30,35.84,36.08,35.5,35.5,25094433,T
2013-05-31,35.33,35.5,34.9825,34.99,35793833,T
2013-06-03,34.99,35.21,34.58,35.07,29763093,T
2013-06-04,35.19,35.865,35.15,35.67,40469392,T
2013-06-05,35.66,35.72,35.25,35.26,22863219,T
2013-06-06,35.21,35.86,35.1,35.81,23060785,T
2013-06-07,35.97,36.05,35.38,35.45,26050767,T
2013-06-10,35.87,36.11,35.69,35.99,21853443,T
2013-06-11,35.86,36.2,35.72,35.76,26000863,T
2013-06-12,36.0,36.1401,35.57,35.62,16955402,T
2013-06-13,35.61,36.39,35.61,36.3,20142933,T
2013-06-14,36.2,36.315,35.89,35.91,23972372,T
2013-06-17,36.07,36.14,35.48,35.76,23364062,T
2013-06-18,35.83,36.35,35.79,36.17,15357829,T
2013-06-19,36.06,36.14,35.25,35.25,24452871,T
2013-06-20,35.0,35.2,34.32,34.35,31788552,T
2013-06-21,34.55,34.73,34.1,34.47,97456988,T
2013-06-24,34.31,34.85,34.13,34.46,71220718,T
2013-06-25,34.69,35.21,34.54,35.03,67156524,T
2013-06-26,35.42,35.49,35.09,35.33,21919588,T
2013-06-27,35.53,35.95,35.5,35.63,18252869,T
2013-06-28,35.55,35.69,35.31,35.4,23922696,T
2013-07-01,35.4,35.68,35.19,35.3,19903884,T
2013-07-02,35.29,35.8,35.15,35.53,18636568,T
2013-07-03,35.47,35.74,35.2,35.62,11599976,T
2013-07-05,35.8,35.9,35.25,35.83,17139718,T
2013-07-08,35.62,35.6899,35.39,35.58,15853517,T
2013-07-09,35.77,35.83,35.54,35.6,14487596,T
2013-07-10,35.59,35.68,35.25,35.39,17921214,T
2013-07-11,35.75,36.01,35.68,35.87,23083931,T
2013-07-12,35.88,35.91,35.555,35.81,19070587,T
2013-07-15,35.68,35.76,35.26,35.55,17175520,T
2013-07-16,35.62,35.9,35.6,35.88,17602794,T
2013-07-17,35.96,36.31,35.9,35.96,16812054,T
2013-07-18,35.86,35.99,35.61,35.74,19576883,T
2013-07-19,35.83,35.85,35.52,35.81,21155377,T
2013-07-22,35.77,35.89,35.54,35.58,19211883,T
2013-07-23,35.75,35.95,35.5,35.81,22938843,T
2013-07-24,35.39,35.5,34.93,35.4,30938599,T
2013-07-25,35.18,35.57,35.16,35.46,22084187,T
2013-07-26,35.41,35.7,35.31,35.6,14159011,T
2013-07-29,35.64,36.0,35.57,35.88,16625363,T
2013-07-30,36.0,36.07,35.41,35.42,19092855,T
2013-07-31,35.43,35.58,35.22,35.27,21328569,T
2013-08-01,35.65,35.82,35.37,35.72,18436704,T
2013-08-02,35.6,35.78,35.51,35.77,21727042,T
2013-08-05,35.7,35.85,35.57,35.67,10239002,T
2013-08-06,35.62,35.66,35.415,35.48,12804207,T
2013-08-07,35.42,35.73,35.42,35.59,13290629,T
2013-08-08,35.66,35.72,35.12,35.29,17956742,T
2013-08-09,35.26,35.31,34.75,34.8,21541808,T
2013-08-12,34.75,34.97,34.73,34.92,15988295,T
2013-08-13,34.95,34.99,34.57,34.72,16207755,T
2013-08-14,34.76,34.79,34.51,34.77,17403751,T
2013-08-15,34.6,34.71,34.35,34.35,17794464,T
2013-08-16,34.27,34.38,33.91,34.18,24562700,T
2013-08-19,34.1,34.18,33.63,33.79,21123298,T
2013-08-20,33.85,34.09,33.78,33.87,16153051,T
2013-08-21,33.8,33.85,33.46,33.48,20549545,T
2013-08-22,33.5,34.0,33.19,33.82,25915975,T
2013-08-23,33.81,34.33,33.75,34.29,29728272,T
2013-08-26,34.31,34.41,33.8,33.82,13920542,T
2013-08-27,33.57,34.06,33.53,33.69,18670072,T
2013-08-28,33.7,33.84,33.58,33.58,16658960,T
2013-08-29,33.64,34.06,33.61,33.65,22239125,T
2013-08-30,33.65,33.89,33.57,33.83,20389458,T
2013-09-03,34.01,34.11,33.24,33.32,30767860,T
2013-09-04,33.22,33.75,33.21,33.74,18719298,T
2013-09-05,33.77,33.92,33.27,33.34,19829721,T
2013-09-06,33.5,33.58,33.225,33.41,19690120,T
2013-09-09,33.47,33.72,33.25,33.63,18992589,T
2013-09-10,33.88,34.1,33.75,33.97,27691494,T
2013-09-11,33.98,34.25,33.87,33.97,20997063,T
2013-09-12,33.94,34.45,33.94,34.375,24637184,T
2013-09-13,34.51,34.73,34.21,34.32,14228568,T
2013-09-16,34.57,34.73,34.36,34.57,15943445,T
2013-09-17,34.59,34.85,34.55,34.75,17763542,T
2013-09-18,34.73,35.01,34.31,34.95,22818680,T
2013-09-19,34.95,34.955,34.68,34.81,15696338,T
2013-09-20,34.82,34.85,34.2,34.315,36729077,T
2013-09-23,34.4,34.4,33.71,34.22,23220413,T
2013-09-24,34.1,34.29,34.01,34.09,18925064,T
2013-09-25,34.11,34.37,33.95,34.05,19107390,T
2013-09-26,34.17,34.4275,34.09,34.23,16494197,T
2013-09-27,34.11,34.15,33.82,33.98,13998038,T
2013-09-30,33.78,33.89,33.68,33.82,20819670,T
2013-10-01,33.79,34.24,33.76,34.06,16750195,T
2013-10-02,33.97,34.06,33.75,33.94,21510231,T
2013-10-03,33.91,33.93,33.63,33.64,22428877,T
2013-10-04,33.68,33.7948,33.6,33.75,69704238,T
2013-10-07,33.68,34.13,33.63,34.0,63360950,T
2013-10-08,33.58,33.65,33.09,33.11,32867858,T
2013-10-09,33.23,34.1,33.15,33.75,33406723,T
2013-10-10,34.09,34.15,33.58,34.15,23818280,T
2013-10-11,34.13,34.25,33.93,34.2,23646784,T
2013-10-14,33.98,34.1,33.87,33.92,18569153,T
2013-10-15,33.87,34.12,33.71,33.71,16322379,T
2013-10-16,33.9,34.2,33.89,34.2,18700301,T
2013-10-17,34.37,34.44,34.13,34.44,22249665,T
2013-10-18,34.52,34.88,34.37,34.61,30466364,T
2013-10-21,35.02,35.3,34.88,35.22,29442825,T
2013-10-22,35.35,35.38,35.06,35.23,23946509,T
2013-10-23,35.07,35.34,34.91,35.279,27261254,T
2013-10-24,35.01,35.01,34.23,34.63,33897980,T
2013-10-25,34.65,35.24,34.65,35.19,21270171,T
2013-10-28,35.27,35.57,35.24,35.57,23753415,T
2013-10-29,35.66,36.47,35.65,36.27,45247890,T
2013-10-30,36.32,36.4,35.96,36.26,21847561,T
2013-10-31,36.25,36.49,36.0,36.2,28789024,T
2013-11-01,36.5,36.8,36.16,36.24,41488503,T
2013-11-04,36.45,36.52,36.18,36.45,20023965,T
2013-11-05,36.25,36.33,35.52,35.53,33648269,T
2013-11-06,35.77,36.0,35.72,35.82,20856114,T
2013-11-07,35.82,35.82,35.03,35.11,29258077,T
2013-11-08,35.0,35.17,34.56,35.17,29731917,T
2013-11-11,35.15,35.25,34.97,35.03,12359198,T
2013-11-12,35.15,35.32,34.97,35.17,19909069,T
2013-11-13,35.0,35.17,34.85,35.07,22327481,T
2013-11-14,35.1,35.38,35.06,35.16,13851326,T
2013-11-15,35.12,35.48,35.1,35.43,17685950,T
2013-11-18,35.47,35.64,35.37,35.6,15037893,T
2013-11-19,35.64,35.83,35.56,35.72,12493672,T
2013-11-20,35.87,35.93,35.33,35.4,17450535,T
2013-11-21,35.45,35.58,35.18,35.3,23021484,T
2013-11-22,35.26,35.42,35.05,35.42,16081540,T
2013-11-25,35.46,35.55,35.32,35.37,14068834,T
2013-11-26,35.4,35.54,35.27,35.28,14180894,T
2013-11-27,35.29,35.42,35.195,35.41,11471332,T
2013-11-29,35.48,35.53,35.2,35.21,9284687,T
2013-12-02,35.18,35.21,34.8,34.8,23704358,T
2013-12-03,34.77,34.79,34.52,34.74,17550958,T
2013-12-04,34.34,34.65,34.2,34.6,27221623,T
2013-12-05,34.42,34.56,34.205,34.25,25111854,T
2013-12-06,34.53,34.58,34.3,34.53,19546535,T
2013-12-09,34.51,34.73,34.27,34.69,18037110,T
2013-12-10,34.79,34.91,34.39,34.4,18389575,T
2013-12-11,34.4,34.45,33.92,33.95,27491412,T
2013-12-12,34.05,34.13,33.75,33.89,21926961,T
2013-12-13,33.88,33.95,33.6,33.85,24865081,T
2013-12-16,34.06,34.51,34.06,34.15,21348671,T
2013-12-17,34.2,34.29,33.76,33.85,23472799,T
2013-12-18,33.88,34.44,33.625,34.38,25851265,T
2013-12-19,34.29,34.47,34.13,34.45,20049755,T
2013-12-20,34.49,34.62,34.26,34.3,34022161,T
2013-12-23,34.46,34.77,34.42,34.69,19954886,T
2013-12-24,34.74,34.98,34.7,34.95,7960023,T
2013-12-26,34.98,35.18,34.94,35.16,11026250,T
2013-12-27,35.06,35.25,34.96,35.18,14113098,T
2013-12-30,35.03,35.3001,35.01,35.2,14464997,T
2013-12-31,35.17,35.28,34.96,35.16,18429641,T
2014-01-02,35.24,35.29,34.95,34.95,20233147,T
2014-01-03,35.15,35.16,34.61,34.8,24622450,T
2014-01-06,35.01,35.05,34.8,34.96,20791757,T
2014-01-07,35.13,35.15,34.905,34.95,25764279,T
2014-01-08,34.45,34.6,34.1,34.24,37749958,T
2014-01-09,34.24,34.24,33.51,33.54,36121929,T
2014-01-10,33.74,33.81,33.51,33.62,25398862,T
2014-01-13,33.59,33.65,33.2,33.3,29318988,T
2014-01-14,33.33,33.55,33.16,33.48,22907966,T
2014-01-15,33.66,34.0,33.55,33.79,25867257,T
2014-01-16,33.89,34.08,33.81,33.96,16249549,T
2014-01-17,34.03,34.03,33.68,33.7,23952730,T
2014-01-21,33.84,34.0,33.2,33.57,29421880,T
2014-01-22,33.6,33.66,33.31,33.34,17557647,T
2014-01-23,33.22,33.8,33.15,33.8,28543368,T
2014-01-24,33.83,34.29,33.42,33.42,33410263,T
2014-01-27,33.53,33.745,33.43,33.51,32813052,T
2014-01-28,33.5,33.81,33.35,33.7,25829645,T
2014-01-29,32.4,33.55,32.01,33.31,83166147,T
2014-01-30,33.54,33.59,33.01,33.35,29083658,T
2014-01-31,32.97,33.69,32.77,33.32,34519536,T
2014-02-03,33.32,33.32,31.9,31.95,68027254,T
2014-02-04,32.08,32.45,32.0,32.45,35974415,T
2014-02-05,32.4,32.4299,32.04,32.08,29820104,T
2014-02-06,32.31,32.31,31.74,32.0,45355959,T
2014-02-07,32.18,32.36,31.95,32.3,29370788,T
2014-02-10,32.45,32.46,32.22,32.44,20624697,T
2014-02-11,32.62,33.04,32.51,32.95,26248524,T
2014-02-12,32.91,33.07,32.81,32.94,16556009,T
2014-02-13,32.83,33.5,32.71,33.49,28064220,T
2014-02-14,33.38,33.38,33.06,33.15,18343014,T
2014-02-18,33.23,33.23,32.63,32.82,22317249,T
2014-02-19,32.72,33.02,32.6,32.85,19428769,T
2014-02-20,32.85,33.375,32.67,33.18,20490418,T
2014-02-21,33.08,33.23,32.78,32.8,19331987,T
2014-02-24,32.83,32.87,32.46,32.47,33537227,T
2014-02-25,32.51,32.52,32.05,32.17,41064348,T
2014-02-26,32.25,32.29,31.89,32.0,36745795,T
2014-02-27,31.99,32.3,31.81,32.23,54931881,T
2014-02-28,32.25,32.32,31.79,31.93,43487328,T
2014-03-03,31.8,31.98,31.76,31.86,30482487,T
2014-03-04,32.1,32.22,32.0301,32.15,28463376,T
2014-03-05,32.24,32.24,32.005,32.13,24191025,T
2014-03-06,32.15,32.37,32.105,32.34,19536777,T
2014-03-07,32.48,32.59,32.26,32.54,27136999,T
2014-03-10,32.28,32.54,32.19,32.51,24937506,T
2014-03-11,32.53,32.535,32.1383,32.23,20734932,T
2014-03-12,32.25,32.48,32.16,32.38,25025677,T
2014-03-13,32.5,32.66,32.3,32.35,21708449,T
2014-03-14,32.29,32.59,32.26,32.49,22368560,T
2014-03-17,32.68,32.89,32.53,32.89,23589558,T
2014-03-18,32.93,33.04,32.85,32.98,25998242,T
2014-03-19,33.02,33.34,32.82,32.96,31803410,T
2014-03-20,33.07,34.14,33.01,34.09,62615882,T
2014-03-21,34.34,34.8,34.13,34.3,51006775,T
2014-03-24,34.41,34.76,34.23,34.46,53804810,T
2014-03-25,34.38,34.89,34.37,34.72,33408477,T
2014-03-26,34.91,35.03,34.61,34.61,38595188,T
2014-03-27,34.66,35.03,34.6,34.96,33382724,T
2014-03-28,35.08,35.17,34.77,35.07,24745314,T
2014-03-31,35.3,35.5,34.99,35.07,30486472,T
2014-04-01,35.01,35.14,34.65,35.09,28775256,T
2014-04-02,35.16,35.48,35.04,35.37,28086016,T
2014-04-03,35.45,35.67,35.355,35.63,25397851,T
2014-04-04,35.83,35.88,35.5,35.55,29358156,T
2014-04-07,35.54,35.79,35.49,35.49,32673272,T
2014-04-08,35.05,35.27,34.91,35.27,29295195,T
2014-04-09,35.25,35.27,34.74,34.92,30493010,T
2014-04-10,35.15,35.43,34.97,35.12,35424572,T
2014-04-11,35.13,35.32,35.01,35.2,34552105,T
2014-04-14,35.28,35.37,35.06,35.36,15457140,T
2014-04-15,35.35,35.68,35.33,35.68,26484857,T
2014-04-16,35.76,36.11,35.7,36.1,24220445,T
2014-04-17,36.03,36.23,35.92,36.04,25311787,T
2014-04-21,36.08,36.17,35.86,36.06,18759592,T
2014-04-22,36.1,36.41,35.96,36.29,32001021,T
2014-04-23,35.01,35.35,34.46,34.92,59638692,T
2014-04-24,35.0,35.1,34.45,34.5,36619891,T
2014-04-25,34.43,34.55,34.32,34.49,21986198,T
2014-04-28,34.67,35.15,34.56,35.08,29626369,T
2014-04-29,35.32,35.478,35.05,35.42,20737383,T
2014-04-30,35.43,35.74,35.26,35.7,22553278,T
2014-05-01,35.75,36.0,35.41,35.58,27837765,T
2014-05-02,35.7,35.8,35.52,35.63,15949970,T
2014-05-05,35.58,35.76,35.4401,35.76,15939099,T
2014-05-06,35.76,35.76,35.48,35.49,21487883,T
2014-05-07,35.56,35.96,35.52,35.76,20271152,T
2014-05-08,35.89,36.86,35.8,36.4,36474619,T
2014-05-09,36.38,36.51,36.18,36.44,15015518,T
2014-05-12,36.73,36.735,36.16,36.57,23990994,T
2014-05-13,36.48,36.54,35.89,36.2,34252311,T
2014-05-14,36.1,36.57,36.01,36.39,24180475,T
2014-05-15,36.4,36.61,35.58,36.52,20337474,T
2014-05-16,36.55,36.79,36.51,36.74,24021550,T
2014-05-19,35.99,36.75,35.77,36.38,77613520,T
2014-05-20,36.35,36.35,35.42,35.5,39978957,T
2014-05-21,35.67,35.71,35.09,35.27,32687150,T
2014-05-22,35.32,35.5,35.25,35.38,18026759,T
2014-05-23,35.36,35.55,35.25,35.32,17373809,T
2014-05-27,35.29,35.4,35.1,35.21,22452694,T
2014-05-28,35.29,35.5,35.21,35.34,20504840,T
2014-05-29,35.37,35.44,35.0,35.39,14171336,T
2014-05-30,35.29,35.53,35.29,35.47,16162842,T
2014-06-02,35.5,35.55,35.3,35.44,16222793,T
2014-06-03,35.43,35.6,35.15,35.2,22262292,T
2014-06-04,35.2,35.2,34.95,35.05,26906001,T
2014-06-05,35.07,35.13,34.8,35.1,22266341,T
2014-06-06,35.07,35.1,34.89,35.02,17130747,T
2014-06-09,35.05,35.12,34.94,35.01,17660808,T
2014-06-10,34.92,35.1,34.86,34.94,17696903,T
2014-06-11,34.95,35.04,34.8,34.81,16331727,T
2014-06-12,34.84,34.87,34.62,34.83,19063629,T
2014-06-13,34.92,35.15,34.78,35.03,19976652,T
2014-06-16,34.97,35.09,34.9,34.98,14109659,T
2014-06-17,35.02,35.15,34.95,35.02,17311599,T
2014-06-18,35.02,35.21,34.9675,35.2,20301588,T
2014-06-19,35.25,35.39,35.2,35.36,19514035,T
2014-06-20,35.63,35.75,35.355,35.39,28984106,T
2014-06-23,35.57,35.57,35.26,35.39,14507634,T
2014-06-24,35.39,35.58,35.21,35.29,21167120,T
2014-06-25,35.22,35.29,35.1,35.26,15276805,T
2014-06-26,35.31,35.31,35.1,35.26,15790812,T
2014-06-27,35.17,35.43,35.1,35.41,20944321,T
2014-06-30,35.4,35.55,35.33,35.36,19118810,T
2014-07-01,35.23,35.53,35.15,35.48,21777888,T
2014-07-02,35.48,35.67,35.43,35.67,14235809,T
2014-07-03,35.85,35.87,35.69,35.84,11681156,T
2014-07-07,35.9,36.1,35.85,36.02,19586064,T
2014-07-08,35.54,35.73,35.41,35.56,20139496,T
2014-07-09,35.7,35.72,35.51,35.65,15916049,T
2014-07-10,35.38,35.77,35.38,35.7,14593953,T
2014-07-11,35.72,35.83,35.57,35.76,11560138,T
2014-07-14,35.86,35.94,35.71,35.86,12566025,T
2014-07-15,35.95,36.35,35.92,36.24,34999027,T
2014-07-16,36.45,36.55,36.33,36.45,20223233,T
2014-07-17,36.27,36.47,35.98,36.03,19142987,T
2014-07-18,36.18,36.19,36.0,36.17,16132950,T
2014-07-21,36.07,36.16,35.88,35.96,20917407,T
2014-07-22,36.03,36.1,35.77,35.94,18186324,T
2014-07-23,35.9,35.96,35.8,35.88,15179794,T
2014-07-24,35.43,35.72,35.03,35.5,45151793,T
2014-07-25,35.37,35.7,35.36,35.54,18663981,T
2014-07-28,36.45,36.625,36.0745,36.36,20446268,T
2014-07-29,37.43,37.48,36.46,36.59,92452999,T
2014-07-30,36.45,36.625,36.0745,36.36,20448397,T
2014-07-31,36.05,36.21,35.51,35.59,34609278,T
2014-08-01,35.78,35.82,35.28,35.33,23963118,T
2014-08-04,35.37,35.53,35.2,35.46,21300407,T
2014-08-05,35.36,35.46,35.01,35.11,19505989,T
2014-08-06,35.0,35.02,34.36,34.62,35941105,T
2014-08-07,34.75,34.79,34.17,34.21,20756838,T
2014-08-08,34.3,34.5,34.18,34.47,18771085,T
2014-08-11,34.69,34.76,34.41,34.47,14724875,T
2014-08-12,34.58,34.7,34.48,34.64,15325177,T
2014-08-13,34.75,34.83,34.5,34.69,15950570,T
2014-08-14,34.83,34.93,34.6,34.91,14588827,T
2014-08-15,34.93,34.97,34.46,34.74,26957837,T
2014-08-18,34.87,34.9,34.57,34.65,18496149,T
2014-08-19,34.69,34.69,34.33,34.48,20478352,T
2014-08-20,34.54,34.56,34.44,34.53,12553918,T
2014-08-21,34.53,34.75,34.51,34.64,15933288,T
2014-08-22,34.56,34.63,34.35,34.5,14286902,T
2014-08-25,34.52,34.66,34.45,34.51,17321506,T
2014-08-26,34.6,34.65,34.46,34.5,14805567,T
2014-08-27,34.59,34.79,34.54,34.75,14853669,T
2014-08-28,34.66,34.75,34.56,34.74,10539723,T
2014-08-29,34.73,34.96,34.62,34.96,12709693,T
2014-09-02,34.93,35.0,34.7,34.84,12691212,T
2014-09-03,34.95,35.0,34.82,34.97,13026774,T
2014-09-04,34.98,35.0,34.82,34.94,12483872,T
2014-09-05,34.95,35.26,34.88,35.15,17804408,T
2014-09-08,35.12,35.12,34.9,35.01,10786573,T
2014-09-09,35.04,35.06,34.55,34.66,18786398,T
2014-09-10,34.73,34.78,34.39,34.7,17720295,T
2014-09-11,34.61,34.88,34.5,34.85,16030167,T
2014-09-12,34.83,34.91,34.36,34.5,20219729,T
2014-09-15,34.61,34.78,34.42,34.69,14689891,T
2014-09-16,34.61,35.01,34.58,34.95,15657502,T
2014-09-17,35.02,35.19,34.83,35.02,17142113,T
2014-09-18,35.12,35.24,35.01,35.16,17236314,T
2014-09-19,35.35,35.48,35.23,35.47,21894347,T
2014-09-22,35.46,35.55,35.29,35.5,16421187,T
2014-09-23,35.46,35.51,35.23,35.26,16803406,T
2014-09-24,35.33,35.49,35.18,35.4,13315297,T
2014-09-25,35.42,35.43,34.98,35.08,21239001,T
2014-09-26,35.2,35.34,34.96,35.28,14352393,T
2014-09-29,35.14,35.27,34.97,35.23,14978443,T
2014-09-30,35.26,35.3975,35.1,35.24,20024720,T
2014-10-01,35.09,35.23,34.93,34.96,28857946,T
2014-10-02,35.04,35.12,34.82,34.97,24830419,T
2014-10-03,35.26,36.16,35.08,35.36,20779054,T
2014-10-06,35.56,35.73,35.36,35.49,22132621,T
2014-10-07,35.53,35.61,35.31,35.33,21393586,T
2014-10-08,34.92,35.17,34.62,35.15,25153816,T
2014-10-09,35.1,35.22,34.6,34.66,21612927,T
2014-10-10,34.76,34.8,34.24,34.25,28949332,T
2014-10-13,34.17,34.34,33.82,33.82,23641790,T
2014-10-14,33.88,34.06,33.72,33.84,22638108,T
2014-10-15,33.68,33.98,33.1,33.87,48562781,T
2014-10-16,33.63,33.83,33.25,33.64,29222033,T
2014-10-17,33.81,34.2,33.66,34.08,24470612,T
2014-10-20,34.08,34.29,33.84,34.28,15258656,T
2014-10-21,34.27,34.66,34.09,34.62,21771789,T
2014-10-22,34.78,34.79,34.38,34.5,24963094,T
2014-10-23,34.04,34.11,33.45,33.66,55879187,T
2014-10-24,33.62,33.94,33.32,33.87,29836923,T
2014-10-27,33.88,34.24,33.8567,34.11,25358821,T
2014-10-28,34.31,34.41,34.075,34.33,26041391,T
2014-10-29,34.4,34.65,34.17,34.4,22630029,T
2014-10-30,34.27,34.55,34.12,34.51,18482243,T
2014-10-31,34.76,34.85,34.58,34.84,24030347,T
2014-11-03,34.97,35.03,34.61,34.84,22214516,T
2014-11-04,34.97,35.08,34.64,34.79,17839552,T
2014-11-05,34.94,34.96,34.71,34.92,15587507,T
2014-11-06,34.9,34.95,34.52,34.72,17443725,T
2014-11-07,34.71,34.97,34.53,34.91,17983738,T
2014-11-10,35.06,35.14,34.66,35.12,17921697,T
2014-11-11,35.15,35.15,34.8,35.1,12299550,T
2014-11-12,35.05,35.44,34.96,35.4,18749961,T
2014-11-13,35.37,35.9,35.29,35.61,20900773,T
2014-11-14,35.64,36.15,35.6,35.9,20554339,T
2014-11-17,35.86,35.9,35.63,35.85,12958772,T
2014-11-18,35.77,35.87,35.62,35.72,17124511,T
2014-11-19,35.63,35.66,35.18,35.37,19342898,T
2014-11-20,35.35,35.44,35.19,35.28,12256061,T
2014-11-21,35.48,35.5,34.99,35.28,28262559,T
2014-11-24,34.98,35.095,34.22,34.7,36683616,T
2014-11-25,34.65,34.85,34.3,34.82,29342100,T
2014-11-26,34.89,35.2,34.86,35.13,14148710,T
2014-11-28,35.28,35.57,35.23,35.38,12650457,T
2014-12-01,35.28,35.37,34.91,35.06,19951045,T
2014-12-02,34.89,35.01,34.17,34.29,36930521,T
2014-12-03,34.25,34.255,33.92,34.0,30742679,T
2014-12-04,34.08,34.1,33.75,33.91,23030671,T
2014-12-05,33.88,33.95,33.715,33.94,18893390,T
2014-12-08,33.98,34.09,33.85,33.88,17080013,T
2014-12-09,33.31,33.33,32.4,32.89,59255535,T
2014-12-10,32.89,32.89,32.41,32.49,34766706,T
2014-12-11,32.62,33.05,32.565,32.71,28024732,T
2014-12-12,32.52,32.58,32.16,32.16,30070435,T
2014-12-15,32.32,32.44,32.07,32.25,29995662,T
2014-12-16,32.24,32.81,32.12,32.14,28952122,T
2014-12-17,32.22,32.8,32.16,32.67,28939737,T
2014-12-18,33.02,33.51,32.85,33.51,37622694,T
2014-12-19,33.48,33.76,33.35,33.54,40198284,T
2014-12-22,33.66,33.98,33.57,33.85,22690749,T
2014-12-23,34.07,34.16,33.91,34.03,19399224,T
2014-12-24,34.02,34.19,33.93,33.96,8831944,T
2014-12-26,34.05,34.23,33.9799,34.17,11486762,T
2014-12-29,34.07,34.27,34.02,34.11,12708068,T
2014-12-30,34.09,34.2,34.03,34.08,12369660,T
2014-12-31,33.98,34.08,33.54,33.59,24178055,T
2015-01-02,33.76,33.97,33.69,33.87,20564045,T
2015-01-05,33.87,33.92,33.52,33.55,30429132,T
2015-01-06,33.77,33.8053,33.35,33.6,29595825,T
2015-01-07,33.58,33.59,32.73,33.17,31659967,T
2015-01-08,33.24,33.58,33.15,33.5,22799838,T
2015-01-09,33.62,33.69,33.39,33.4,21492496,T
2015-01-12,33.59,33.76,33.48,33.49,20169887,T
2015-01-13,33.72,33.92,33.265,33.49,24260251,T
2015-01-14,33.28,33.45,33.04,33.33,22093512,T
2015-01-15,33.49,33.67,33.18,33.26,25800924,T
2015-01-16,33.14,33.86,33.14,33.8,37526900,T
2015-01-20,33.87,33.96,33.55,33.95,20257864,T
2015-01-21,33.81,34.23,33.65,34.0,34849322,T
2015-01-22,33.84,33.93,33.29,33.79,34756094,T
2015-01-23,33.8,33.8,33.34,33.37,25450018,T
2015-01-26,33.32,33.34,33.05,33.18,28533460,T
2015-01-27,33.09,33.12,32.81,32.81,30806122,T
2015-01-28,33.47,33.64,32.64,32.68,45847685,T
2015-01-29,32.68,33.1,32.41,32.96,31071397,T
2015-01-30,32.77,33.43,32.72,32.92,56280900,T
2015-02-02,33.31,33.62,32.8,33.56,37289497,T
2015-02-03,33.66,34.34,33.65,34.34,41631381,T
2015-02-04,34.33,34.75,34.23,34.41,29862265,T
2015-02-05,34.49,34.6,34.32,34.54,19076449,T
2015-02-06,34.49,35.05,34.41,34.87,27709243,T
2015-02-09,34.71,34.91,34.59,34.64,20110590,T
2015-02-10,34.86,35.07,34.79,34.85,19874086,T
2015-02-11,34.79,34.83,34.25,34.39,31904309,T
2015-02-12,34.41,34.62,34.24,34.61,19865624,T
2015-02-13,34.55,34.73,34.37,34.66,16082410,T
2015-02-17,34.6,34.73,34.45,34.71,19254560,T
2015-02-18,34.73,34.73,34.35,34.49,17098644,T
2015-02-19,34.48,34.48,34.03,34.09,18916020,T
2015-02-20,34.06,34.0825,33.82,34.08,21281990,T
2015-02-23,33.97,34.05,33.74,33.85,23418791,T
2015-02-24,33.75,34.12,33.6,34.05,19382011,T
2015-02-25,34.13,34.22,33.98,34.21,17838244,T
2015-02-26,34.12,34.59,34.06,34.5,23156212,T
2015-02-27,34.42,34.58,34.38,34.56,19863613,T
2015-03-02,34.37,34.65,34.21,34.64,21637623,T
2015-03-03,34.53,34.65,34.35,34.41,20202426,T
2015-03-04,34.45,34.45,33.97,34.0,23392257,T
2015-03-05,34.15,34.2,33.99,34.0,14524108,T
2015-03-06,33.58,33.77,33.37,33.48,39761466,T
2015-03-09,33.45,33.5888,33.31,33.35,19465163,T
2015-03-10,33.26,33.26,32.75,32.78,32469515,T
2015-03-11,32.88,32.89,32.52,32.62,29021649,T
2015-03-12,32.84,33.21,32.7,33.13,27016791,T
2015-03-13,32.99,33.03,32.6,32.76,26808003,T
2015-03-16,32.79,33.1,32.68,33.06,20531508,T
2015-03-17,32.85,33.12,32.77,32.9,23903202,T
2015-03-18,32.93,33.59,32.69,33.59,47849320,T
2015-03-19,33.51,33.51,33.18,33.2,19913718,T
2015-03-20,33.27,33.6,33.21,33.23,38651753,T
2015-03-23,33.37,33.68,33.28,33.28,23983771,T
2015-03-24,33.23,33.42,33.07,33.07,20127168,T
2015-03-25,33.02,33.11,32.62,32.62,29163095,T
2015-03-26,32.63,33.13,32.61,32.82,30624186,T
2015-03-27,32.94,32.95,32.7,32.75,20852749,T
2015-03-30,32.82,33.04,32.8,32.97,18904259,T
2015-03-31,32.97,33.03,32.65,32.65,27900236,T
2015-04-01,32.62,32.91,32.54,32.89,25365035,T
2015-04-02,32.9,33.23,32.82,33.13,19273905,T
2015-04-06,33.15,33.41,33.06,33.33,22972509,T
2015-04-07,33.35,33.45,33.155,33.16,24004977,T
2015-04-08,32.73,32.85,32.565,32.65,21381233,T
2015-04-09,32.58,32.79,32.44,32.69,21073712,T
2015-04-10,32.77,32.83,32.65,32.77,15063632,T
2015-04-13,32.76,33.069,32.7,32.88,22730981,T
2015-04-14,32.92,32.93,32.62,32.69,18265057,T
2015-04-15,32.71,32.96,32.6399,32.89,19856010,T
2015-04-16,32.76,32.9,32.7,32.75,17597252,T
2015-04-17,32.65,32.7,32.37,32.51,29716225,T
2015-04-20,32.65,32.87,32.65,32.83,24314582,T
2015-04-21,32.84,32.85,32.58,32.66,19720409,T
2015-04-22,32.78,32.89,32.55,32.86,29775479,T
2015-04-23,33.45,34.4,33.33,34.23,91372881,T
2015-04-24,34.21,34.32,33.96,34.01,42046912,T
2015-04-27,34.05,34.3,34.04,34.09,24468943,T
2015-04-28,34.28,34.985,34.17,34.86,48688362,T
2015-04-29,34.58,35.23,34.54,34.76,40722497,T
2015-04-30,34.7,34.9,34.55,34.64,29693238,T
2015-05-01,34.56,34.72,34.13,34.42,34167621,T
2015-05-04,34.41,34.71,34.25,34.53,21304960,T
2015-05-05,34.49,34.58,33.66,33.72,31805035,T
2015-05-06,33.71,33.79,33.08,33.38,30701511,T
2015-05-07,33.25,33.56,33.11,33.37,22643503,T
2015-05-08,33.72,33.83,33.59,33.69,27681434,T
2015-05-11,33.65,33.7,33.38,33.49,21479715,T
2015-05-12,33.31,33.94,33.035,33.66,41281635,T
2015-05-13,33.63,34.14,33.57,33.9,34748757,T
2015-05-14,34.08,34.2,34.0,34.13,23908724,T
2015-05-15,34.11,34.385,34.01,34.33,28264128,T
2015-05-18,34.28,35.02,34.26,34.87,59611861,T
2015-05-19,34.79,34.85,34.17,34.37,38270674,T
2015-05-20,34.43,34.71,34.29,34.62,27280899,T
2015-05-21,34.55,35.22,34.52,35.07,41576038,T
2015-05-22,34.89,35.03,34.615,34.71,26349206,T
2015-05-26,34.6,34.755,34.26,34.67,40654956,T
2015-05-27,34.75,35.095,34.6,34.95,36633602,T
2015-05-28,34.96,34.9699,34.64,34.8,19591680,T
2015-05-29,34.75,34.82,34.54,34.54,29885075,T
2015-06-01,34.53,34.6,34.24,34.35,28235746,T
2015-06-02,34.37,34.53,34.28,34.36,19508848,T
2015-06-03,34.45,35.17,34.36,35.03,39115938,T
2015-06-04,34.92,35.48,34.78,35.27,56219033,T
2015-06-05,35.16,35.17,34.5,34.57,36713215,T
2015-06-08,34.5,34.72,34.495,34.59,25928796,T
2015-06-09,34.59,34.79,34.5,34.51,23986602,T
2015-06-10,34.59,34.76,34.59,34.72,31312320,T
2015-06-11,34.82,34.98,34.78,34.88,30440848,T
2015-06-12,34.75,34.96,34.64,34.65,25869065,T
2015-06-15,34.54,34.57,34.4,34.41,24465457,T
2015-06-16,34.3,34.75,34.26,34.67,29729847,T
2015-06-17,34.72,34.85,34.54,34.8,30455930,T
2015-06-18,34.8,35.1,34.76,35.02,37333202,T
2015-06-19,34.92,35.06,34.88,34.99,35660954,T
2015-06-22,35.1,35.15,35.0,35.04,23586540,T
2015-06-23,35.57,36.25,35.51,35.91,69970850,T
2015-06-24,35.92,35.95,35.68,35.78,33443204,T
2015-06-25,36.13,36.45,36.04,36.18,47585217,T
2015-06-26,36.38,36.4,35.91,36.12,30005945,T
2015-06-29,35.87,36.23,35.75,35.77,28999241,T
2015-06-30,36.03,36.15,35.46,35.52,31390076,T
2015-07-01,35.59,35.63,35.27,35.57,36972230,T
2015-07-02,35.85,35.93,35.64,35.73,22254343,T
2015-07-06,35.6,35.66,35.47,35.61,25640275,T
2015-07-07,35.79,35.85,35.37,35.77,27143865,T
2015-07-08,35.28,35.32,34.74,34.79,31591717,T
2015-07-09,35.02,35.04,34.33,34.39,33071347,T
2015-07-10,34.62,34.85,34.39,34.65,30999216,T
2015-07-13,34.75,34.97,34.67,34.88,26803199,T
2015-07-14,34.74,35.13,34.66,35.12,25142412,T
2015-07-15,35.1,35.13,34.68,34.73,29044933,T
2015-07-16,34.85,35.19,34.85,35.16,18452262,T
2015-07-17,35.1,35.24,34.9,35.01,21900306,T
2015-07-20,35.04,35.06,34.71,34.9,22216806,T
2015-07-21,34.67,34.67,34.39,34.57,27871667,T
2015-07-22,34.25,34.35,34.02,34.27,51795757,T
2015-07-23,34.28,34.34,33.86,33.93,37054344,T
2015-07-24,34.66,35.09,34.29,34.29,87250857,T
2015-07-27,34.22,34.66,34.02,34.32,50523631,T
2015-07-28,34.57,34.58,34.22,34.33,52950672,T
2015-07-29,34.47,34.91,34.37,34.69,42986075,T
2015-07-30,34.86,34.89,34.68,34.8,25958774,T
2015-07-31,34.94,34.99,34.72,34.74,29880938,T
2015-08-03,34.95,35.02,34.5,34.66,29677589,T
2015-08-04,34.79,34.8,34.5,34.58,26249913,T
2015-08-05,34.79,34.83,34.51,34.57,22837624,T
2015-08-06,34.55,34.59,33.95,34.24,32734164,T
2015-08-07,34.11,34.26,34.04,34.21,25627574,T
2015-08-10,34.3,34.78,34.2,34.78,29179771,T
2015-08-11,34.6,34.96,34.57,34.65,35402719,T
2015-08-12,33.86,34.07,33.45,34.02,62201296,T
2015-08-13,34.01,34.17,33.79,33.81,35521094,T
2015-08-14,33.91,34.05,33.78,34.05,22759594,T
2015-08-17,33.96,34.23,33.9,34.23,21050631,T
2015-08-18,34.16,34.43,34.12,34.35,20538165,T
2015-08-19,34.295,34.5,34.07,34.36,21136421,T
2015-08-20,34.17,34.46,33.95,33.95,38363358,T
2015-08-21,33.7,33.95,33.38,33.38,41636652,T
2015-08-24,32.18,33.27,30.97,32.37,77231318,T
2015-08-25,33.11,33.11,31.77,31.8,50674199,T
2015-08-26,32.36,32.85,32.01,32.69,49631208,T
2015-08-27,33.01,33.49,32.82,33.44,42589884,T
2015-08-28,33.34,33.45,33.1,33.29,24154034,T
2015-08-31,33.2,33.28,33.01,33.2,22286485,T
2015-09-01,32.6,32.79,32.16,32.32,33048031,T
2015-09-02,32.94,32.97,32.5,32.82,24093045,T
2015-09-03,32.97,33.24,32.92,33.04,22833383,T
2015-09-04,32.68,32.78,32.35,32.56,29318876,T
2015-09-08,32.95,33.19,32.8101,33.14,18851006,T
2015-09-09,33.4,33.5,32.72,32.78,22559067,T
2015-09-10,32.77,32.84,32.55,32.75,25602293,T
2015-09-11,32.73,32.78,32.56,32.72,17626947,T
2015-09-14,32.74,32.78,32.51,32.55,18504744,T
2015-09-15,32.68,32.93,32.54,32.86,22371691,T
2015-09-16,32.86,33.1,32.76,32.94,23514162,T
2015-09-17,32.73,33.14,32.41,32.78,37922104,T
2015-09-18,32.68,32.79,32.41,32.55,44627155,T
2015-09-21,32.55,32.69,32.45,32.56,19870297,T
2015-09-22,32.32,32.45,32.13,32.27,25518683,T
2015-09-23,32.29,32.34,32.04,32.2,15739211,T
2015-09-24,32.02,32.23,31.95,32.11,24741378,T
2015-09-25,32.27,32.7,32.1601,32.33,27104244,T
2015-09-28,32.26,32.34,31.88,31.9,35924918,T
2015-09-29,31.99,32.18,31.85,32.07,33785189,T
2015-09-30,32.36,32.71,32.24,32.58,34815542,T
2015-10-01,32.48,32.64,32.17,32.53,30815524,T
2015-10-02,32.34,32.64,32.185,32.64,28505888,T
2015-10-05,32.98,33.49,32.97,33.43,27876700,T
2015-10-06,33.5,33.52,33.25,33.31,27867020,T
2015-10-07,33.07,33.34,33.01,33.12,21049983,T
2015-10-08,33.11,33.41,32.87,33.4,17305160,T
2015-10-09,33.42,33.52,33.0,33.14,19351286,T
2015-10-12,33.2,33.31,33.07,33.3,14204166,T
2015-10-13,33.19,33.29,33.06,33.22,22148602,T
2015-10-14,33.23,33.39,33.105,33.27,23682944,T
2015-10-15,33.33,33.5,33.2,33.49,19170403,T
2015-10-16,33.75,33.86,33.54,33.83,33236999,T
2015-10-19,33.63,33.69,33.42,33.63,28250828,T
2015-10-20,33.59,33.85,33.515,33.75,20085967,T
2015-10-21,33.88,33.94,33.33,33.6,27244083,T
2015-10-22,33.46,34.16,33.46,33.96,33298676,T
2015-10-23,34.7,34.74,33.62,33.74,46231419,T
2015-10-26,33.75,33.76,33.48,33.66,25419196,T
2015-10-27,33.57,33.61,33.16,33.21,24455958,T
2015-10-28,33.36,33.6,33.125,33.42,27816831,T
2015-10-29,33.48,33.67,33.28,33.55,17841785,T
2015-10-30,33.62,33.75,33.51,33.51,24581781,T
2015-11-02,33.69,33.785,33.39,33.61,25538709,T
2015-11-03,33.55,33.75,33.46,33.63,17702788,T
2015-11-04,33.76,33.78,33.44,33.48,17296080,T
2015-11-05,33.49,33.555,33.27,33.34,16142689,T
2015-11-06,33.22,33.27,32.86,33.16,21494479,T
2015-11-09,32.96,32.97,32.75,32.84,20434334,T
2015-11-10,32.86,32.9,32.67,32.79,19263266,T
2015-11-11,32.84,33.0,32.8,32.92,14038925,T
2015-11-12,32.84,32.86,32.63,32.69,17408424,T
2015-11-13,32.64,32.84,32.31,32.31,23626877,T
2015-11-16,32.35,33.05,32.22,33.04,23601573,T
2015-11-17,33.07,33.52,33.06,33.26,20367714,T
2015-11-18,33.25,33.58,33.02,33.54,22233784,T
2015-11-19,33.52,33.75,33.47,33.62,17963221,T
2015-11-20,33.74,33.78,33.55,33.66,20454634,T
2015-11-23,33.66,33.68,33.43,33.46,15273672,T
2015-11-24,33.29,33.59,33.2,33.39,17717544,T
2015-11-25,33.35,33.5,33.24,33.45,14601726,T
2015-11-27,33.5,33.78,33.48,33.57,9327165,T
2015-11-30,33.59,33.75,33.42,33.67,24902331,T
2015-12-01,33.78,33.97,33.58,33.77,16761516,T
2015-12-02,33.76,33.95,33.54,33.56,25851585,T
2015-12-03,33.61,33.66,33.01,33.1,28748306,T
2015-12-04,33.19,34.17,33.1675,34.11,35685874,T
2015-12-07,33.88,34.39,33.88,34.27,33956203,T
2015-12-08,33.95,34.1,33.63,33.85,28419892,T
2015-12-09,33.75,34.23,33.4719,33.57,25052195,T
2015-12-10,33.63,34.03,33.55,33.67,27712858,T
2015-12-11,33.41,33.59,33.09,33.17,26947761,T
2015-12-14,33.15,33.65,33.11,33.6,26398246,T
2015-12-15,33.72,33.93,33.41,33.81,25359533,T
2015-12-16,33.91,34.48,33.9,34.4,31192674,T
2015-12-17,34.42,34.61,34.03,34.03,27720504,T
2015-12-18,33.87,33.9975,33.6,33.6,51216301,T
2015-12-21,33.92,34.109,33.75,34.09,20392438,T
2015-12-22,34.29,34.48,34.01,34.41,20427315,T
2015-12-23,34.43,34.92,34.43,34.78,19309618,T
2015-12-24,34.75,34.77,34.544,34.66,6862360,T
2015-12-28,34.62,34.88,34.6,34.76,13928439,T
2015-12-29,34.94,34.99,34.79,34.93,14368149,T
2015-12-30,34.93,34.95,34.68,34.74,13754402,T
2015-12-31,34.56,34.66,34.39,34.41,20261791,T
2016-01-04,34.08,34.35,34.0,34.35,31779464,T
2016-01-05,34.35,34.69,34.12,34.59,30707275,T
2016-01-06,33.82,34.21,33.72,34.06,26911800,T
2016-01-07,33.62,34.0961,33.51,33.51,35111351,T
2016-01-08,33.77,33.96,33.41,33.54,28090768,T
2016-01-11,33.76,34.1,33.535,33.95,26438778,T
2016-01-12,34.1,34.19,33.66,33.9,24124055,T
2016-01-13,34.01,34.2963,33.73,33.74,40241272,T
2016-01-14,33.88,34.55,33.75,34.3,36327435,T
2016-01-15,33.66,34.34,33.61,33.99,44922089,T
2016-01-19,34.21,34.6,34.11,34.51,36753824,T
2016-01-20,34.14,34.35,33.43,33.9,50529565,T
2016-01-21,33.99,34.88,33.79,34.54,40974674,T
2016-01-22,34.88,35.18,34.7,35.14,33139786,T
2016-01-25,35.19,35.43,34.77,35.0,30264443,T
2016-01-26,35.03,35.57,34.93,35.4,41677105,T
2016-01-27,34.99,35.8,34.9,35.48,50263024,T
2016-01-28,35.77,35.79,35.21,35.53,26184435,T
2016-01-29,35.71,36.06,35.68,36.06,43280510,T
2016-02-01,36.04,36.4,35.8828,36.18,33350478,T
2016-02-02,36.14,36.195,35.79,36.06,29148397,T
2016-02-03,36.12,36.8,35.9,36.72,37992735,T
2016-02-04,36.73,36.82,36.27,36.53,31041614,T
2016-02-05,36.59,37.04,36.53,36.88,34662602,T
2016-02-08,36.6,37.12,36.39,37.11,41030576,T
2016-02-09,36.7,36.88,36.16,36.65,35252268,T
2016-02-10,36.65,36.74,36.26,36.43,26878196,T
2016-02-11,36.06,36.35,35.91,36.21,42253943,T
2016-02-12,36.35,36.51,36.0485,36.47,26449974,T
2016-02-16,36.68,36.75,36.19,36.65,27691627,T
2016-02-17,36.75,36.79,36.53,36.64,26002792,T
2016-02-18,36.62,37.0,36.51,36.99,21904662,T
2016-02-19,36.9,36.98,36.52,36.57,24709636,T
2016-02-22,36.74,36.86,36.55,36.86,21383086,T
2016-02-23,36.81,36.91,36.51,36.74,20577401,T
2016-02-24,36.7,37.11,36.63,37.1,22762242,T
2016-02-25,37.1,37.5,37.05,37.37,22799091,T
2016-02-26,37.49,37.495,37.06,37.13,22173113,T
2016-02-29,37.12,37.39,36.95,36.95,29197457,T
2016-03-01,37.1,37.39,37.06,37.39,19509803,T
2016-03-02,37.22,37.69,37.11,37.69,21510592,T
2016-03-03,37.69,38.11,37.49,37.99,27697752,T
2016-03-04,37.91,38.14,37.8,37.93,20739501,T
2016-03-07,37.8,38.19,37.61,38.13,22010112,T
2016-03-08,37.97,38.42,37.85,38.09,24606566,T
2016-03-09,38.12,38.32,37.83,37.98,22171595,T
2016-03-10,38.06,38.41,38.0,38.31,25215770,T
2016-03-11,38.45,38.55,38.17,38.36,20835630,T
2016-03-14,38.37,38.48,38.13,38.32,17626297,T
2016-03-15,38.11,38.52,38.1,38.52,14772602,T
2016-03-16,38.54,38.88,38.36,38.77,21044776,T
2016-03-17,38.77,39.19,38.72,39.12,27719792,T
2016-03-18,39.23,39.255,38.56,38.56,41102128,T
2016-03-21,38.66,39.07,38.56,38.92,20679226,T
2016-03-22,38.9,38.95,38.63,38.63,22031234,T
2016-03-23,38.6,38.6569,38.37,38.54,20807918,T
2016-03-24,38.38,38.89,38.38,38.88,17795101,T
2016-03-28,39.0,39.28,38.81,39.07,21543725,T
2016-03-29,39.13,39.6,38.95,39.45,25894874,T
2016-03-30,39.61,39.72,39.08,39.37,25745554,T
2016-03-31,39.42,39.57,39.01,39.17,27101194,T
2016-04-01,38.67,39.12,38.61,39.05,27725134,T
2016-04-04,39.16,39.36,39.07,39.36,18038726,T
2016-04-05,39.29,39.36,39.0,39.2,24887392,T
2016-04-06,38.79,38.93,38.49,38.64,22267428,T
2016-04-07,38.35,38.61,38.22,38.59,22285728,T
2016-04-08,38.73,38.9,38.37,38.5,17562859,T
2016-04-11,38.67,38.685,38.33,38.39,17720618,T
2016-04-12,38.47,38.79,38.38,38.67,17646431,T
2016-04-13,38.78,38.84,38.185,38.25,22606039,T
2016-04-14,38.25,38.58,38.24,38.42,13763676,T
2016-04-15,38.46,38.6,38.4,38.48,15781622,T
2016-04-18,38.57,38.8,38.35,38.65,17332019,T
2016-04-19,38.8,38.93,38.53,38.92,15936618,T
2016-04-20,38.99,39.01,38.66,38.72,16784106,T
2016-04-21,38.53,38.58,37.85,37.86,32236612,T
2016-04-22,37.85,38.165,37.85,38.07,24300177,T
2016-04-25,38.03,38.23,37.86,38.21,17583053,T
2016-04-26,38.32,38.41,37.9,38.09,20900881,T
2016-04-27,37.86,38.91,37.73,38.72,41417702,T
2016-04-28,38.72,38.88,38.55,38.64,20204172,T
2016-04-29,38.64,38.88,38.48,38.82,25345903,T
2016-05-02,38.87,39.15,38.78,39.1,22063313,T
2016-05-03,39.02,39.08,38.68,38.91,21826010,T
2016-05-04,38.75,39.0,38.58,38.88,15480828,T
2016-05-05,38.94,38.99,38.66,38.74,16239451,T
2016-05-06,38.78,38.99,38.47,38.99,15663665,T
2016-05-09,38.99,39.11,38.83,38.86,13495290,T
2016-05-10,39.02,39.38,38.98,39.31,17375742,T
2016-05-11,39.27,39.345,39.02,39.18,14414835,T
2016-05-12,39.3,39.6665,39.2,39.55,18734945,T
2016-05-13,39.49,39.52,39.11,39.15,16490761,T
2016-05-16,38.95,39.2988,38.9,39.28,15057768,T
2016-05-17,39.24,39.33,39.0,39.11,22056258,T
2016-05-18,39.09,39.15,38.27,38.45,25664732,T
2016-05-19,38.27,38.47,37.77,38.44,27414773,T
2016-05-20,38.64,38.68,38.31,38.45,20244545,T
2016-05-23,38.485,38.51,38.26,38.32,15380932,T
2016-05-24,38.46,38.555,38.39,38.5,14131748,T
2016-05-25,38.67,38.72,38.45,38.62,14711598,T
2016-05-26,38.69,38.99,38.64,38.84,16017020,T
2016-05-27,38.83,38.99,38.6,38.99,15671699,T
2016-05-31,39.03,39.2,38.94,39.15,27940040,T
2016-06-01,39.1,39.12,38.61,38.73,17055682,T
2016-06-02,38.73,38.84,38.58,38.84,12301701,T
2016-06-03,38.97,39.27,38.93,39.21,19244872,T
2016-06-06,39.22,39.475,39.18,39.34,16739113,T
2016-06-07,39.37,39.89,39.33,39.79,24912512,T
2016-06-08,39.72,39.87,39.64,39.86,14426365,T
2016-06-09,39.83,40.17,39.65,40.09,20692359,T
2016-06-10,39.95,40.53,39.88,40.33,25865528,T
2016-06-13,40.19,40.46,40.13,40.19,16769475,T
2016-06-14,40.17,40.47,39.93,40.38,23015012,T
2016-06-15,40.44,40.57,40.27,40.29,19480526,T
2016-06-16,40.2,40.56,40.14,40.49,20105344,T
2016-06-17,40.54,40.86,40.33,40.73,27265958,T
2016-06-20,41.04,41.05,40.53,40.78,20229718,T
2016-06-21,40.83,41.31,40.56,41.07,19938071,T
2016-06-22,41.06,41.56,41.06,41.3,20244299,T
2016-06-23,41.55,41.89,41.38,41.88,19035036,T
2016-06-24,41.45,42.23,41.3,41.52,57147245,T
2016-06-27,41.29,42.09,41.29,42.03,37479339,T
2016-06-28,42.14,42.17,41.87,42.02,34419032,T
2016-06-29,42.22,42.54,42.08,42.54,23671515,T
2016-06-30,42.69,43.42,42.54,43.21,31913433,T
2016-07-01,43.42,43.55,43.01,43.47,23237349,T
2016-07-05,43.5,43.89,43.33,43.36,35585261,T
2016-07-06,42.98,43.1,42.44,43.1,26454246,T
2016-07-07,42.72,42.9,42.13,42.3,23707909,T
2016-07-08,42.13,42.69,41.7,42.61,28443845,T
2016-07-11,42.47,42.595,42.21,42.51,21593732,T
2016-07-12,42.4,42.6,42.23,42.41,18676642,T
2016-07-13,42.46,42.87,42.35,42.59,14852271,T
2016-07-14,42.45,42.96,42.45,42.77,16655313,T
2016-07-15,42.91,43.08,42.7,42.89,16646630,T
2016-07-18,42.86,42.9,42.67,42.85,12340995,T
2016-07-19,42.79,42.85,42.675,42.77,13665551,T
2016-07-20,42.75,42.81,42.52,42.71,14088416,T
2016-07-21,42.55,42.78,42.34,42.52,22592875,T
2016-07-22,42.53,43.44,42.5,43.11,30724325,T
2016-07-25,42.93,42.97,42.705,42.94,14591550,T
2016-07-26,42.88,42.9815,42.28,42.38,20078590,T
2016-07-27,42.37,42.915,42.37,42.76,19811142,T
2016-07-28,42.67,42.68,42.35,42.58,13510436,T
2016-07-29,42.62,43.39,42.46,43.29,25245687,T
2016-08-01,43.25,43.5,43.11,43.18,20650203,T
2016-08-02,43.29,43.31,42.92,43.16,19595004,T
2016-08-03,43.09,43.22,42.92,43.14,13632451,T
2016-08-04,43.18,43.24,42.95,43.08,11893979,T
2016-08-05,43.16,43.22,42.77,43.16,19623229,T
2016-08-08,43.17,43.17,42.8,42.93,14033580,T
2016-08-09,42.95,43.09,42.78,43.08,14758158,T
2016-08-10,43.06,43.3,43.06,43.2,11733530,T
2016-08-11,43.31,43.48,43.261,43.39,11979692,T
2016-08-12,43.41,43.46,43.19,43.28,10541330,T
2016-08-15,43.21,43.315,43.02,43.02,16248020,T
2016-08-16,43.0,43.01,41.91,41.96,31646489,T
2016-08-17,42.01,42.08,41.34,41.86,29338669,T
2016-08-18,41.74,41.84,41.11,41.4,32552462,T
2016-08-19,41.23,41.25,40.69,41.01,29461925,T
2016-08-22,40.92,40.99,40.55,40.91,17672667,T
2016-08-23,40.99,41.03,40.78,40.85,15053490,T
2016-08-24,40.9,40.99,40.6,40.87,16168912,T
2016-08-25,40.87,41.18,40.75,41.07,16903671,T
2016-08-26,41.13,41.29,40.6,40.68,17859484,T
2016-08-29,40.8,41.05,40.72,41.0,12944928,T
2016-08-30,41.14,41.14,40.73,40.89,11217626,T
2016-08-31,40.95,41.05,40.66,40.88,18740526,T
2016-09-01,40.85,41.0,40.65,40.96,15706888,T
2016-09-02,41.09,41.38,40.74,40.95,19066997,T
2016-09-06,41.02,41.36,40.81,41.23,15532736,T
2016-09-07,41.26,41.34,40.99,41.27,13531348,T
2016-09-08,41.27,41.39,41.05,41.19,13524514,T
2016-09-09,40.98,41.075,39.68,39.71,38500118,T
2016-09-12,39.57,40.85,39.55,40.71,26864166,T
2016-09-13,40.45,40.46,39.77,39.97,25529490,T
2016-09-14,39.95,40.26,39.76,39.89,26539479,T
2016-09-15,39.8,40.62,39.62,40.45,22950495,T
2016-09-16,40.34,40.4085,39.9,40.2,41350621,T
2016-09-19,40.2,40.24,39.86,40.06,16182836,T
2016-09-20,40.16,40.43,39.88,39.96,14197793,T
2016-09-21,40.05,40.63,39.97,40.57,19130890,T
2016-09-22,40.73,41.19,40.7,41.11,22283255,T
2016-09-23,41.15,41.39,40.73,41.28,18867573,T
2016-09-26,41.28,41.41,41.11,41.14,16647231,T
2016-09-27,41.23,41.7,41.06,41.46,18440158,T
2016-09-28,41.01,41.07,40.58,40.85,26340209,T
2016-09-29,40.75,41.07,40.44,40.73,17046784,T
2016-09-30,40.91,41.04,40.6,40.61,19381624,T
2016-10-03,40.62,41.04,40.5,40.77,16581726,T
2016-10-04,40.72,40.76,39.71,39.9,33179916,T
2016-10-05,39.61,39.63,38.83,39.16,22600914,T
2016-10-06,39.13,39.2,38.91,39.11,15750590,T
2016-10-07,39.22,39.29,38.71,38.87,19171955,T
2016-10-10,38.93,39.2,38.21,39.01,19020705,T
2016-10-11,38.94,39.38,38.6,39.1,22314937,T
2016-10-12,39.15,39.485,39.06,39.33,17179912,T
2016-10-13,39.28,39.48,39.02,39.37,17546584,T
2016-10-14,39.41,39.575,39.22,39.22,13516996,T
2016-10-17,39.1,39.49,39.05,39.27,13885020,T
2016-10-18,39.23,39.45,39.15,39.36,16038459,T
2016-10-19,39.46,39.57,39.31,39.38,11711489,T
2016-10-20,39.05,39.08,38.5,38.65,31131452,T
2016-10-21,38.4,38.67,36.96,37.49,82764994,T
2016-10-24,36.51,37.33,36.3,36.86,100586152,T
2016-10-25,37.01,37.06,36.55,36.7,40486449,T
2016-10-26,36.64,36.77,36.27,36.43,32878669,T
2016-10-27,36.6,36.89,36.46,36.52,43182011,T
2016-10-28,36.65,36.81,36.44,36.51,23224073,T
2016-10-31,36.61,36.82,36.52,36.79,31383700,T
2016-11-01,36.97,37.19,36.4,36.56,27614238,T
2016-11-02,36.6,36.7,36.3,36.37,26048829,T
2016-11-03,36.56,36.99,36.385,36.63,25546912,T
2016-11-04,36.78,36.82,36.5,36.5,23256251,T
2016-11-07,36.79,36.87,36.64,36.81,21394359,T
2016-11-08,36.81,37.09,36.81,36.99,17810769,T
2016-11-09,36.97,37.53,36.43,37.44,34764352,T
2016-11-10,37.47,37.47,36.4,36.57,37997370,T
2016-11-11,36.51,36.57,36.3,36.51,25316779,T
2016-11-14,36.61,36.63,36.1,36.13,26128805,T
2016-11-15,36.16,36.77,36.14,36.77,20888751,T
2016-11-16,36.92,37.23,36.85,37.15,20835680,T
2016-11-17,37.3,37.69,37.27,37.41,21184898,T
2016-11-18,37.45,37.61,37.3,37.56,16982232,T
2016-11-21,37.67,37.74,37.46,37.74,17247420,T
2016-11-22,37.99,38.74,37.82,38.55,26151950,T
2016-11-23,38.42,38.97,38.41,38.73,24566485,T
2016-11-25,38.77,39.21,38.73,39.21,10844449,T
2016-11-28,39.18,39.67,39.175,39.54,26656518,T
2016-11-29,39.58,39.6311,39.27,39.48,19857210,T
2016-11-30,39.21,39.21,38.62,38.63,32679291,T
2016-12-01,38.63,38.91,38.16,38.88,27398387,T
2016-12-02,38.84,39.12,38.47,38.61,16102161,T
2016-12-05,38.7,38.98,38.63,38.63,20773441,T
2016-12-06,38.78,39.415,38.695,39.35,23569775,T
2016-12-07,39.49,40.49,39.435,40.45,32963365,T
2016-12-08,40.25,40.75,40.19,40.41,21999139,T
2016-12-09,40.28,40.42,40.17,40.38,17105180,T
2016-12-12,40.56,41.355,40.53,41.12,31909648,T
2016-12-13,41.27,41.56,41.22,41.36,21159925,T
2016-12-14,41.3,41.55,40.93,41.1,26333353,T
2016-12-15,40.9,41.68,40.85,41.5,24486628,T
2016-12-16,41.65,41.75,41.42,41.67,27954545,T
2016-12-19,41.67,42.18,41.45,42.12,20563919,T
2016-12-20,42.17,42.76,42.14,42.47,21164413,T
2016-12-21,42.42,42.57,42.33,42.36,13752986,T
2016-12-22,42.24,42.78,42.16,42.72,17560579,T
2016-12-23,42.79,42.8,42.47,42.73,9645385,T
2016-12-27,42.73,42.84,42.52,42.65,11432741,T
2016-12-28,42.65,42.82,42.47,42.52,11026941,T
2016-12-29,42.53,42.8,42.53,42.66,12389183,T
2016-12-30,42.76,42.83,42.45,42.53,16674019,T
2017-01-03,42.69,43.03,42.52,43.02,26006613,T
2017-01-04,42.94,43.0,42.71,42.77,23203010,T
2017-01-05,42.85,42.89,42.53,42.65,25711211,T
2017-01-06,41.98,42.0,41.21,41.32,32687866,T
2017-01-09,41.29,41.395,40.8,40.8,25484735,T
2017-01-10,40.66,41.06,40.24,40.81,21521928,T
2017-01-11,40.38,40.7,40.28,40.61,24536368,T
2017-01-12,40.57,41.11,40.5,41.01,19900273,T
2017-01-13,40.92,41.18,40.79,40.96,13932163,T
2017-01-17,41.0,41.14,40.76,41.11,22535807,T
2017-01-18,41.15,41.24,40.775,40.8,19476461,T
2017-01-19,40.89,41.02,40.71,41.0,16693296,T
2017-01-20,41.33,41.87,41.29,41.45,25164892,T
2017-01-23,41.46,42.07,41.39,42.0,25211309,T
2017-01-24,41.4,41.74,41.05,41.36,28700959,T
2017-01-25,41.33,41.47,40.89,41.39,21460549,T
2017-01-26,41.17,41.85,40.96,41.77,28137256,T
2017-01-27,41.98,42.3,41.75,42.01,19017620,T
2017-01-30,41.94,42.13,41.66,41.82,15876087,T
2017-01-31,41.68,42.19,41.58,42.16,25405353,T
2017-02-01,42.28,42.46,41.86,42.06,32082528,T
2017-02-02,42.02,42.07,40.95,41.18,29154279,T
2017-02-03,41.48,41.52,41.2,41.25,19151025,T
2017-02-06,41.27,41.27,40.98,41.06,11374910,T
2017-02-07,41.08,41.17,40.82,41.12,17312056,T
2017-02-08,41.17,41.32,41.07,41.21,15688281,T
2017-02-09,41.27,41.43,41.13,41.31,11362445,T
2017-02-10,41.25,41.43,41.2,41.38,12135621,T
2017-02-13,40.82,41.14,40.49,40.65,34361092,T
2017-02-14,40.47,40.78,40.41,40.75,19705296,T
2017-02-15,40.66,41.14,40.56,41.12,23322451,T
2017-02-16,41.12,41.36,41.03,41.25,16579673,T
2017-02-17,41.17,41.535,40.79,41.48,24156415,T
2017-02-21,41.37,41.75,41.32,41.73,17504381,T
2017-02-22,41.68,41.78,41.45,41.59,15656507,T
2017-02-23,41.69,41.99,41.54,41.95,19218542,T
2017-02-24,42.11,42.36,42.04,42.36,17043175,T
2017-02-27,42.3,42.3,41.73,41.82,17338483,T
2017-02-28,41.73,41.87,41.64,41.79,19338619,T
2017-03-01,41.78,42.18,41.56,42.04,23900989,T
2017-03-02,41.9,42.1,41.84,42.07,13183187,T
2017-03-03,42.05,42.06,41.76,42.01,17248209,T
2017-03-06,41.83,42.0,41.71,41.96,14177020,T
2017-03-07,41.9,41.99,41.715,41.88,16250878,T
2017-03-08,41.88,41.88,41.68,41.77,17881049,T
2017-03-09,41.86,42.13,41.75,41.94,17672624,T
2017-03-10,42.03,42.43,42.02,42.35,19734281,T
2017-03-13,42.22,42.42,42.18,42.37,14884180,T
2017-03-14,42.38,42.44,42.05,42.09,10063834,T
2017-03-15,42.14,42.64,42.09,42.59,21055944,T
2017-03-16,42.6,42.66,42.34,42.44,14601773,T
2017-03-17,42.59,42.65,42.37,42.61,24748927,T
2017-03-20,42.61,42.7,42.32,42.42,11851848,T
2017-03-21,42.45,42.51,42.0,42.08,20299031,T
2017-03-22,42.1,42.12,41.46,41.65,18547120,T
2017-03-23,41.63,41.91,41.41,41.65,14660394,T
2017-03-24,41.76,41.89,41.54,41.68,14202031,T
2017-03-27,41.59,41.75,41.38,41.49,13185156,T
2017-03-28,41.41,41.61,41.26,41.56,15586112,T
2017-03-29,41.54,41.75,41.4,41.45,14104170,T
2017-03-30,41.39,41.829,41.3267,41.76,14773877,T
2017-03-31,41.79,41.89,41.55,41.55,17533497,T
2017-04-03,41.6,41.77,41.37,41.57,17979634,T
2017-04-04,41.57,41.705,41.4,41.69,12552672,T
2017-04-05,41.72,41.74,41.47,41.51,19955782,T
2017-04-06,41.05,41.08,40.6,40.6,20492316,T
2017-04-07,40.6,40.86,40.521,40.59,20333031,T
2017-04-10,40.6,40.68,40.31,40.38,18215046,T
2017-04-11,40.38,40.39,40.07,40.31,19610735,T
2017-04-12,40.21,40.57,40.07,40.56,22195768,T
2017-04-13,40.51,40.76,40.25,40.28,17556190,T
2017-04-17,40.3,40.49,40.22,40.3,12118645,T
2017-04-18,40.22,40.43,40.18,40.25,15920226,T
2017-04-19,40.32,40.4484,40.19,40.25,23799483,T
2017-04-20,39.99,40.51,39.92,40.36,21715734,T
2017-04-21,40.23,40.36,39.81,39.93,23898137,T
2017-04-24,40.1,40.15,39.86,40.02,24033786,T
2017-04-25,40.08,40.25,39.69,39.94,38377803,T
2017-04-26,40.02,40.56,39.85,40.44,34352326,T
2017-04-27,40.37,40.4,39.88,39.91,22646071,T
2017-04-28,39.88,40.06,39.52,39.63,24994983,T
2017-05-01,39.68,39.7,39.06,39.1,24748640,T
2017-05-02,39.14,39.22,38.88,38.95,24852467,T
2017-05-03,38.94,38.98,38.15,38.4,33742695,T
2017-05-04,38.41,38.41,37.63,38.01,31447920,T
2017-05-05,38.08,38.71,38.03,38.56,21829161,T
2017-05-08,38.78,38.78,38.32,38.57,20139719,T
2017-05-09,38.53,38.55,38.16,38.22,21591396,T
2017-05-10,38.19,38.65,38.13,38.45,22608241,T
2017-05-11,38.45,38.55,38.2149,38.44,16542920,T
2017-05-12,38.49,38.61,38.31,38.49,13770104,T
2017-05-15,38.52,38.69,38.41,38.59,21398982,T
2017-05-16,38.68,38.76,38.19,38.19,21599535,T
2017-05-17,37.98,38.04,37.45,37.46,29665780,T
2017-05-18,37.5,38.14,37.46,37.95,25743917,T
2017-05-19,38.04,38.29,37.89,38.24,20350624,T
2017-05-22,38.24,38.35,38.17,38.25,14822039,T
2017-05-23,38.26,38.415,38.21,38.31,13535259,T
2017-05-24,38.31,38.36,38.08,38.15,15645676,T
2017-05-25,38.12,38.34,38.11,38.23,14892549,T
2017-05-26,38.21,38.25,38.01,38.12,13725914,T
2017-05-30,38.19,38.68,38.19,38.55,20527217,T
2017-05-31,38.65,38.87,38.51,38.53,24040423,T
2017-06-01,38.68,38.89,38.52,38.87,17691212,T
2017-06-02,39.0,39.08,38.76,38.87,18529027,T
2017-06-05,38.81,38.86,38.57,38.81,13821863,T
2017-06-06,38.78,38.92,38.65,38.73,16218315,T
2017-06-07,38.85,38.87,38.54,38.76,16429432,T
2017-06-08,38.81,38.84,38.42,38.5,20272048,T
2017-06-09,38.63,38.8,38.551,38.79,18398257,T
2017-06-12,38.8,39.37,38.8,39.07,22779929,T
2017-06-13,39.01,39.01,38.58,38.68,18842056,T
2017-06-14,38.79,38.81,38.5,38.72,16356187,T
2017-06-15,38.67,38.9,38.64,38.84,16686186,T
2017-06-16,38.97,39.0,38.66,38.96,29734739,T
2017-06-19,38.98,38.98,38.685,38.91,20957794,T
2017-06-20,38.77,38.92,38.6,38.66,21738797,T
2017-06-21,38.64,38.67,37.85,38.15,24597739,T
2017-06-22,38.19,38.35,37.965,38.1,16200953,T
2017-06-23,38.16,38.16,37.82,37.95,22906645,T
2017-06-26,37.94,38.28,37.86,38.15,18403775,T
2017-06-27,37.84,37.88,37.6,37.7,19862049,T
2017-06-28,37.88,38.065,37.78,37.94,20345237,T
2017-06-29,37.87,37.98,37.62,37.62,23717920,T
2017-06-30,37.73,37.87,37.54,37.73,22540739,T
2017-07-03,37.84,38.13,37.785,38.11,11124346,T
2017-07-05,38.11,38.21,37.85,38.12,20084860,T
2017-07-06,37.59,37.695,37.18,37.18,20807681,T
2017-07-07,37.18,37.23,36.82,36.98,20840791,T
2017-07-10,36.96,37.08,36.82,36.83,22775155,T
2017-07-11,36.83,36.86,36.54,36.6,21588516,T
2017-07-12,36.75,36.9,36.61,36.83,17486345,T
2017-07-13,36.54,36.6,36.19,36.21,30230063,T
2017-07-14,36.23,36.38,36.17,36.3,23561432,T
2017-07-17,36.32,36.45,36.25,36.39,20546783,T
2017-07-18,36.43,36.43,35.87,35.99,29145897,T
2017-07-19,36.03,36.13,35.81,36.13,26281264,T
2017-07-20,36.33,36.72,36.16,36.52,31892457,T
2017-07-21,36.42,36.61,36.255,36.51,20150775,T
2017-07-24,36.51,36.55,36.18,36.23,22403501,T
2017-07-25,36.29,36.5,36.13,36.22,29446967,T
2017-07-26,37.42,38.1,37.4,38.03,72431800,T
2017-07-27,38.2,39.5,38.2,39.41,61986966,T
2017-07-28,39.25,39.67,38.83,39.0,36012922,T
2017-07-31,38.97,39.13,38.715,39.0,28481301,T
2017-08-01,39.25,39.27,38.71,38.88,29374491,T
2017-08-02,38.98,38.99,38.04,38.27,34610544,T
2017-08-03,38.23,38.5,38.15,38.28,18852222,T
2017-08-04,38.44,38.52,38.04,38.43,16317012,T
2017-08-07,38.44,38.64,38.37,38.52,16825749,T
2017-08-08,38.56,38.745,38.27,38.36,15435797,T
2017-08-09,38.2,38.395,38.06,38.36,19706726,T
2017-08-10,38.27,38.54,38.18,38.19,21305391,T
2017-08-11,38.3,38.34,38.07,38.1,13278982,T
2017-08-14,38.24,38.56,38.18,38.5,17163598,T
2017-08-15,38.5,38.55,38.01,38.16,14820393,T
2017-08-16,38.16,38.34,37.96,38.23,14973321,T
2017-08-17,38.16,38.215,37.58,37.6,21993973,T
2017-08-18,37.5,37.61,37.2,37.37,23017865,T
2017-08-21,37.49,37.885,37.405,37.58,17309101,T
2017-08-22,37.69,37.99,37.56,37.98,14737758,T
2017-08-23,37.85,38.075,37.85,37.92,19934880,T
2017-08-24,37.96,37.975,37.635,37.68,10941782,T
2017-08-25,37.82,38.13,37.76,37.99,14187866,T
2017-08-28,38.0,38.07,37.75,37.94,10128540,T
2017-08-29,37.75,38.03,37.75,37.85,9590990,T
2017-08-30,37.82,37.82,37.61,37.67,12433601,T
2017-08-31,37.74,37.87,37.45,37.46,20738519,T
2017-09-01,37.59,37.605,37.42,37.48,12769392,T
2017-09-05,37.4,37.43,36.93,37.09,22806313,T
2017-09-06,37.13,37.16,36.53,36.57,28370488,T
2017-09-07,36.6,36.79,35.58,35.6,48620730,T
2017-09-08,35.6,35.76,35.1,35.59,41051014,T
2017-09-11,35.68,35.8,35.52,35.74,23048780,T
2017-09-12,35.96,36.43,35.82,36.26,28285303,T
2017-09-13,36.34,36.67,36.28,36.55,25732242,T
2017-09-14,36.6,36.6,36.22,36.32,17884117,T
2017-09-15,36.41,37.11,36.39,37.1,47942916,T
2017-09-18,37.11,37.5,37.02,37.42,31974306,T
2017-09-19,37.41,38.44,37.269,38.21,46319957,T
2017-09-20,38.32,38.735,38.215,38.43,26869206,T
2017-09-21,38.5,38.54,38.14,38.22,16781231,T
2017-09-22,38.4,38.65,38.21,38.59,23212623,T
2017-09-25,38.53,39.19,38.5,39.12,36179101,T
2017-09-26,39.12,39.31,38.7,38.72,22605912,T
2017-09-27,38.63,38.91,38.51,38.77,23768508,T
2017-09-28,38.68,39.17,38.59,39.04,17368873,T
2017-09-29,38.95,39.22,38.81,39.17,21961431,T
2017-10-02,39.2,39.31,39.07,39.11,15604301,T
2017-10-03,39.19,39.48,39.09,39.48,16067551,T
2017-10-04,39.37,39.66,39.245,39.5,17913250,T
2017-10-05,39.61,39.8,39.4,39.51,22606241,T
2017-10-06,38.84,39.05,38.54,38.59,22431894,T
2017-10-09,38.65,38.67,38.15,38.3,19247893,T
2017-10-10,38.35,38.61,38.27,38.5,17317456,T
2017-10-11,38.52,38.61,38.05,38.19,26978001,T
2017-10-12,37.49,37.53,35.83,35.86,81976416,T
2017-10-13,35.84,36.04,35.25,35.7,56085354,T
2017-10-16,35.82,36.45,35.75,36.17,31097057,T
2017-10-17,36.17,36.29,35.99,36.23,21663555,T
2017-10-18,36.23,36.28,35.51,35.71,36764776,T
2017-10-19,35.93,36.33,35.59,35.69,32887368,T
2017-10-20,35.79,35.84,35.4,35.54,37835452,T
2017-10-23,35.42,35.66,35.19,35.25,30902268,T
2017-10-24,35.31,35.36,34.81,34.86,52235811,T
2017-10-25,34.26,34.35,33.33,33.4854,91195287,T
2017-10-26,33.75,33.89,33.6,33.68,45121512,T
2017-10-27,33.68,34.02,33.54,33.97,52317302,T
2017-10-30,34.02,34.33,33.39,33.54,51695635,T
2017-10-31,33.64,33.84,33.43,33.65,36376366,T
2017-11-01,33.86,33.94,33.29,33.55,37844704,T
2017-11-02,33.57,34.424,32.93,33.17,72968207,T
2017-11-03,33.34,33.39,32.95,33.3,40239320,T
2017-11-06,33.07,33.08,32.55,32.86,47747017,T
2017-11-07,32.83,33.12,32.7143,33.07,30060967,T
2017-11-08,32.85,33.5,32.78,33.44,87599244,T
2017-11-09,33.43,34.453,33.35,34.0,69643996,T
2017-11-10,34.17,34.48,34.1,34.22,57476582,T
2017-11-13,34.28,34.36,34.14,34.17,28861756,T
2017-11-14,34.19,34.2,33.58,33.72,30261233,T
2017-11-15,34.02,34.2,33.65,33.81,32882313,T
2017-11-16,33.86,34.66,33.81,34.52,39966218,T
2017-11-17,34.43,34.88,34.35,34.51,36967216,T
2017-11-20,34.55,34.9,34.44,34.64,31264652,T
2017-11-21,34.6,34.75,34.29,34.33,35417001,T
2017-11-22,34.28,34.91,34.2,34.87,26453909,T
2017-11-24,34.87,34.95,34.74,34.81,9203078,T
2017-11-27,34.84,35.01,34.55,34.68,26793427,T
2017-11-28,34.56,35.54,34.56,35.42,34450425,T
2017-11-29,35.48,36.55,35.41,36.48,53178129,T
2017-11-30,36.5,36.9,36.025,36.38,49831258,T
2017-12-01,36.35,36.75,35.925,36.5,31437115,T
2017-12-04,36.795,37.54,36.75,37.27,40482422,T
2017-12-05,37.2,37.29,36.52,36.55,33055388,T
2017-12-06,36.41,36.45,36.025,36.11,31172158,T
2017-12-07,36.13,36.4,35.81,36.17,24529301,T
2017-12-08,36.16,36.75,36.15,36.73,25507428,T
2017-12-11,36.65,36.94,36.52,36.9,23666709,T
2017-12-12,37.03,38.17,36.98,38.1,46399912,T
2017-12-13,38.01,38.19,37.37,38.04,39671434,T
2017-12-14,37.835,38.1556,37.68,37.74,34286518,T
2017-12-15,38.08,38.29,37.93,38.24,46808578,T
2017-12-18,38.51,38.89,38.385,38.46,31497249,T
2017-12-19,38.5,38.6785,38.03,38.05,29181805,T
2017-12-20,38.28,38.84,38.18,38.55,26968863,T
2017-12-21,38.59,39.29,38.471,38.88,31981720,T
2017-12-22,38.77,39.11,38.7,38.94,19960503,T
2017-12-26,38.95,39.325,38.95,39.06,13578192,T
2017-12-27,39.08,39.14,38.71,38.89,16339334,T
2017-12-28,39.0,39.2,38.88,39.18,15627434,T
2017-12-29,39.22,39.32,38.88,38.88,26479899,T
2018-01-02,39.06,39.06,38.36,38.54,32195623,T
2018-01-03,38.47,38.49,37.53,37.65,39162458,T
2018-01-04,37.75,38.19,37.26,38.0,27865665,T
2018-01-05,38.14,38.16,37.8,38.14,22194851,T
2018-01-08,38.15,38.48,37.85,38.25,26643949,T
2018-01-09,37.63,37.99,37.48,37.49,28061066,T
2018-01-10,37.39,37.39,36.54,36.62,41078627,T
2018-01-11,36.67,36.77,36.37,36.48,41400305,T
2018-01-12,36.48,36.99,36.32,36.9,31182186,T
2018-01-16,36.9,37.02,36.54,36.72,24727605,T
2018-01-17,36.77,36.95,36.485,36.85,22050208,T
2018-01-18,36.84,37.38,36.81,37.15,27661060,T
2018-01-19,37.37,37.37,36.94,37.21,27919839,T
2018-01-22,37.2,37.9,36.98,37.87,31660644,T
2018-01-23,37.95,38.22,37.03,37.19,33035978,T
2018-01-24,37.29,37.385,36.98,37.02,28567810,T
2018-01-25,37.09,37.45,36.84,37.45,23400305,T
2018-01-26,37.46,37.82,37.36,37.82,21608455,T
2018-01-29,37.13,37.68,36.98,37.26,30879645,T
2018-01-30,37.36,37.8,37.3,37.44,29883171,T
2018-01-31,37.42,37.9248,37.33,37.45,41422384,T
2018-02-01,38.51,39.29,38.401,39.16,59963826,T
2018-02-02,39.03,39.04,37.81,38.07,46098657,T
2018-02-05,37.81,38.31,36.63,36.63,45595537,T
2018-02-06,36.08,37.07,35.5,36.83,62905300,T
2018-02-07,36.81,37.45,36.74,36.93,35634519,T
2013-02-08,12.555,12.66,12.4675,12.55,3579600,UAA
2013-02-11,12.4975,12.5,12.291,12.455,4905556,UAA
2013-02-12,12.4975,12.5825,12.3475,12.43,4118588,UAA
2013-02-13,12.4275,12.5975,12.12,12.175,5823228,UAA
2013-02-14,12.12,12.305,12.0475,12.225,4055068,UAA
2013-02-15,12.2375,12.4975,12.2125,12.3875,6539140,UAA
2013-02-19,12.455,12.625,12.38,12.44,5006720,UAA
2013-02-20,12.46,12.4975,12.175,12.19,4661128,UAA
2013-02-21,12.175,12.22,11.805,11.935,6222120,UAA
2013-02-22,12.015,12.1475,11.7837,11.8125,5358804,UAA
2013-02-25,11.8925,12.0525,11.665,11.6725,5863804,UAA
2013-02-26,11.695,11.9775,11.5775,11.8825,7259564,UAA
2013-02-27,11.855,12.155,11.815,12.0525,4424476,UAA
2013-02-28,12.0525,12.3925,12.03,12.32,6506788,UAA
2013-03-01,12.275,12.41,12.225,12.365,6829776,UAA
2013-03-04,12.3025,12.6475,12.2725,12.4925,4628932,UAA
2013-03-05,12.5725,12.6125,12.38,12.4775,5806476,UAA
2013-03-06,12.4875,12.6975,12.4275,12.5525,4356984,UAA
2013-03-07,12.625,12.6325,12.43,12.625,4249756,UAA
2013-03-08,12.6475,12.715,12.1875,12.285,7194132,UAA
2013-03-11,12.1475,12.2125,11.9025,12.17,9165100,UAA
2013-03-12,12.1825,12.2888,12.03,12.1275,4832264,UAA
2013-03-13,12.13,12.4925,12.13,12.4275,4696552,UAA
2013-03-14,12.495,12.7825,12.4775,12.77,6536480,UAA
2013-03-15,12.7975,12.865,12.6125,12.665,6130372,UAA
2013-03-18,12.54,12.63,12.4525,12.5525,4120384,UAA
2013-03-19,12.5075,12.62,12.0225,12.12,6133984,UAA
2013-03-20,12.245,12.4625,12.145,12.4025,5581024,UAA
2013-03-21,12.28,12.355,12.0825,12.0925,5329476,UAA
2013-03-22,12.3375,12.67,12.3,12.65,9395464,UAA
2013-03-25,12.745,12.745,12.555,12.6775,5506096,UAA
2013-03-26,12.69,12.7175,12.4725,12.6625,3575940,UAA
2013-03-27,12.5975,12.7925,12.4475,12.7425,3556484,UAA
2013-03-28,12.6775,12.9375,12.6775,12.8,5251832,UAA
2013-04-01,12.775,12.925,12.5725,12.64,3166696,UAA
2013-04-02,12.74,13.21,12.669,12.905,5853936,UAA
2013-04-03,12.935,13.405,12.86,13.3125,8237836,UAA
2013-04-04,13.2775,13.4475,13.15,13.3075,5441648,UAA
2013-04-05,13.1125,13.285,12.9225,13.26,2847204,UAA
2013-04-08,13.25,13.5275,13.23,13.505,4859912,UAA
2013-04-09,13.55,13.5875,13.3925,13.5525,4716000,UAA
2013-04-10,13.6025,13.825,13.525,13.7425,5464560,UAA
2013-04-11,13.85,14.14,13.815,14.0075,6767996,UAA
2013-04-12,14.0,14.2775,13.94,14.25,7217604,UAA
2013-04-15,14.4925,14.63,14.09,14.0975,12864772,UAA
2013-04-16,14.1525,14.38,13.925,14.1925,7542860,UAA
2013-04-17,14.1225,14.2475,13.795,14.205,6938256,UAA
2013-04-18,14.2125,14.2175,13.7925,13.9175,9603840,UAA
2013-04-19,14.4675,14.61,13.82,14.1025,17270184,UAA
2013-04-22,13.955,13.965,13.675,13.815,7861136,UAA
2013-04-23,13.9175,14.0175,13.72,13.8675,5115364,UAA
2013-04-24,13.8425,14.042,13.805,13.9925,5621016,UAA
2013-04-25,14.015,14.2325,14.0002,14.1125,5546332,UAA
2013-04-26,14.13,14.1975,13.875,13.94,3734732,UAA
2013-04-29,14.075,14.1175,13.88,13.98,5006128,UAA
2013-04-30,14.0,14.275,13.925,14.27,7009920,UAA
2013-05-01,14.215,14.35,14.0475,14.09,4856592,UAA
2013-05-02,14.245,14.3125,14.045,14.235,3808312,UAA
2013-05-03,14.315,14.4875,14.275,14.4275,4286220,UAA
2013-05-06,14.415,14.53,14.34,14.4125,3626016,UAA
2013-05-07,14.3775,14.4875,14.375,14.465,3833436,UAA
2013-05-08,14.4175,14.5675,14.3375,14.5525,4477296,UAA
2013-05-09,14.5525,14.795,14.5275,14.6625,5084276,UAA
2013-05-10,14.6375,14.9925,14.6275,14.9625,6062284,UAA
2013-05-13,14.915,15.045,14.785,14.8575,4556876,UAA
2013-05-14,14.8625,15.2175,14.8606,15.1525,3660176,UAA
2013-05-15,15.155,15.4075,15.125,15.345,4045468,UAA
2013-05-16,15.325,15.4475,15.2875,15.3475,6260772,UAA
2013-05-17,15.36,15.685,15.335,15.6275,5729492,UAA
2013-05-20,15.5625,15.6725,15.42,15.52,3917492,UAA
2013-05-21,15.5,16.1175,15.4725,16.075,8759520,UAA
2013-05-22,16.075,16.3875,15.8525,15.89,9871304,UAA
2013-05-23,15.6875,15.82,15.5,15.7525,7350736,UAA
2013-05-24,15.605,15.6825,15.3925,15.635,4536944,UAA
2013-05-28,15.84,15.97,15.75,15.8225,3613320,UAA
2013-05-29,15.705,15.87,15.59,15.685,3792748,UAA
2013-05-30,15.67,15.8678,15.5525,15.685,4593236,UAA
2013-05-31,15.64,15.7775,15.4975,15.5,4405504,UAA
2013-06-03,15.4625,15.5946,15.2075,15.4375,5182768,UAA
2013-06-04,15.4925,15.7475,15.2925,15.385,4479500,UAA
2013-06-05,15.425,15.6475,14.675,14.91,17061272,UAA
2013-06-06,14.8725,14.9,14.68,14.8625,8835528,UAA
2013-06-07,14.9325,15.0825,14.75,14.955,6787756,UAA
2013-06-10,14.98,15.15,14.9125,15.01,5805596,UAA
2013-06-11,14.885,15.0175,14.8,14.9,4244548,UAA
2013-06-12,14.975,15.0025,14.66,14.76,4852548,UAA
2013-06-13,14.825,14.9025,14.6625,14.8475,2594944,UAA
2013-06-14,14.8,14.9,14.6975,14.795,2651888,UAA
2013-06-17,14.9125,14.97,14.81,14.8675,2746580,UAA
2013-06-18,14.91,15.0625,14.8575,15.015,3272776,UAA
2013-06-19,15.0025,15.125,14.8812,14.92,3560448,UAA
2013-06-20,14.8075,14.8075,14.35,14.43,6532652,UAA
2013-06-21,14.4425,14.45,14.0575,14.205,8848984,UAA
2013-06-24,14.0875,14.3235,13.9075,14.17,3868336,UAA
2013-06-25,14.2525,14.5025,14.2103,14.375,3579148,UAA
2013-06-26,14.535,14.56,14.4125,14.4375,3329844,UAA
2013-06-27,14.54,14.7025,14.415,14.615,3809588,UAA
2013-06-28,14.6125,14.9875,14.5125,14.9275,7212696,UAA
2013-07-01,14.95,15.265,14.94,15.02,3332012,UAA
2013-07-02,14.99,15.2175,14.8625,15.005,2421132,UAA
2013-07-03,14.9075,15.19,14.895,15.19,2501492,UAA
2013-07-05,15.2375,15.375,15.14,15.305,1989868,UAA
2013-07-08,15.3525,15.5,15.3525,15.395,1908596,UAA
2013-07-09,15.425,15.5,15.225,15.42,2901160,UAA
2013-07-10,15.43,15.6,15.33,15.4525,2244836,UAA
2013-07-11,15.5625,15.5625,14.975,15.0875,6413696,UAA
2013-07-12,15.0875,15.27,15.0875,15.2,2270104,UAA
2013-07-15,15.25,15.3838,15.1675,15.215,2422372,UAA
2013-07-16,15.2225,15.245,14.8625,14.955,4750224,UAA
2013-07-17,14.99,15.1125,14.955,15.085,4140104,UAA
2013-07-18,15.205,15.3675,15.13,15.2775,6173964,UAA
2013-07-19,15.34,15.425,15.1412,15.3825,4516920,UAA
2013-07-22,15.36,15.4672,15.2375,15.3675,3629384,UAA
2013-07-23,15.4,15.59,15.3425,15.475,5143884,UAA
2013-07-24,15.5075,15.672,15.3925,15.4575,5082236,UAA
2013-07-25,16.345,17.3875,16.3375,17.345,23112172,UAA
2013-07-26,17.0525,17.1825,16.7141,17.1325,8767648,UAA
2013-07-29,16.79,17.02,16.715,16.915,5220024,UAA
2013-07-30,16.955,17.095,16.7261,16.9575,4849696,UAA
2013-07-31,17.0325,17.09,16.755,16.7825,3581520,UAA
2013-08-01,16.985,17.43,16.91,17.375,6231068,UAA
2013-08-02,17.2625,17.375,17.1025,17.2825,3317816,UAA
2013-08-05,17.2925,17.475,17.1825,17.3175,2561468,UAA
2013-08-06,17.2375,17.575,17.205,17.51,4849548,UAA
2013-08-07,17.31,17.585,17.29,17.375,5059188,UAA
2013-08-08,17.405,18.1175,17.3175,17.995,8351192,UAA
2013-08-09,17.9225,18.2875,17.8225,18.1725,5642056,UAA
2013-08-12,18.1225,18.6125,18.07,18.4825,6451884,UAA
2013-08-13,18.48,18.5538,18.325,18.5175,4885864,UAA
2013-08-14,18.4875,18.5275,18.155,18.325,3853916,UAA
2013-08-15,18.0675,18.0825,17.6277,17.65,5757812,UAA
2013-08-16,17.6125,17.7245,17.2162,17.2325,7753468,UAA
2013-08-19,17.255,17.75,17.235,17.6675,5502484,UAA
2013-08-20,17.5275,18.0125,17.4275,17.8775,4759208,UAA
2013-08-21,17.8375,18.2175,17.7775,18.1125,4316684,UAA
2013-08-22,18.1375,18.2225,17.9475,18.05,2858152,UAA
2013-08-23,18.055,18.3175,17.9355,18.29,2931780,UAA
2013-08-26,18.3925,18.645,18.3325,18.465,4186620,UAA
2013-08-27,18.2625,18.32,17.9475,18.0175,4930364,UAA
2013-08-28,17.9475,18.1675,17.8175,18.0875,2833956,UAA
2013-08-29,18.0875,18.42,18.0875,18.33,1901552,UAA
2013-08-30,18.37,18.4075,18.1075,18.16,2340420,UAA
2013-09-03,18.385,18.6375,18.335,18.5325,4618124,UAA
2013-09-04,18.5825,18.75,18.4625,18.6975,2777612,UAA
2013-09-05,18.7325,19.335,18.6825,19.2225,5275948,UAA
2013-09-06,19.515,19.515,19.0225,19.3,5899756,UAA
2013-09-09,19.43,19.905,19.43,19.8275,6319780,UAA
2013-09-10,19.87,20.1125,19.7669,20.015,5417540,UAA
2013-09-11,19.97,20.4097,19.945,20.2925,7083224,UAA
2013-09-12,20.1475,20.2425,19.9752,20.1475,5099612,UAA
2013-09-13,19.75,19.8425,19.5675,19.625,10617680,UAA
2013-09-16,19.56,19.595,18.69,18.86,16010560,UAA
2013-09-17,19.0225,19.22,18.9775,19.205,6669384,UAA
2013-09-18,19.235,19.5475,19.2025,19.49,5033664,UAA
2013-09-19,19.5775,19.705,19.2925,19.41,4246000,UAA
2013-09-20,19.485,19.5625,19.3025,19.47,9137240,UAA
2013-09-23,19.4725,19.5175,18.905,19.295,3857952,UAA
2013-09-24,19.37,19.55,19.235,19.3975,2698124,UAA
2013-09-25,19.4425,19.6197,19.3525,19.4525,2643564,UAA
2013-09-26,19.4575,19.8425,19.4575,19.7775,4068800,UAA
2013-09-27,20.17,20.2875,19.9725,19.9975,5925868,UAA
2013-09-30,19.77,19.9875,19.6675,19.8625,3647964,UAA
2013-10-01,20.0975,20.6975,20.0675,20.6725,7366076,UAA
2013-10-02,20.555,20.67,20.505,20.6,5429612,UAA
2013-10-03,20.6525,20.85,19.9175,20.22,6095972,UAA
2013-10-04,20.175,20.3325,20.1148,20.2775,3685972,UAA
2013-10-07,20.1125,20.1675,19.84,19.8475,4069356,UAA
2013-10-08,19.8525,19.9425,18.93,19.0875,7719848,UAA
2013-10-09,19.215,19.48,18.8588,19.385,6323028,UAA
2013-10-10,19.5,19.8625,19.5,19.75,3705368,UAA
2013-10-11,19.75,19.75,19.325,19.5925,2835192,UAA
2013-10-14,19.38,19.83,19.31,19.815,2410124,UAA
2013-10-15,19.85,20.2688,19.8362,20.14,5800864,UAA
2013-10-16,20.3375,20.7375,20.1875,20.555,4926364,UAA
2013-10-17,20.5725,20.7024,20.3025,20.53,4277240,UAA
2013-10-18,20.695,21.33,20.68,21.3225,4098624,UAA
2013-10-21,21.4375,21.505,20.7825,20.995,5468448,UAA
2013-10-22,21.17,21.281,20.575,20.8075,5181140,UAA
2013-10-23,20.7025,20.9995,20.5575,20.995,7077652,UAA
2013-10-24,19.7475,20.21,19.3375,19.995,20785828,UAA
2013-10-25,20.095,20.095,19.625,20.045,7756136,UAA
2013-10-28,20.075,20.3725,19.9873,20.25,4615804,UAA
2013-10-29,20.2925,20.375,19.9225,20.2675,5369416,UAA
2013-10-30,20.505,20.5075,20.2075,20.365,4047220,UAA
2013-10-31,20.355,20.4875,19.985,20.2875,5166188,UAA
2013-11-01,20.3775,20.4525,19.95,20.065,3217268,UAA
2013-11-04,20.17,20.2075,19.9725,20.0975,3871940,UAA
2013-11-05,20.0775,20.1075,19.9225,20.0475,5160216,UAA
2013-11-06,20.0825,20.175,19.6225,19.815,4150224,UAA
2013-11-07,19.9075,19.92,19.0075,19.0875,7772784,UAA
2013-11-08,19.0325,19.7425,19.0275,19.735,5274536,UAA
2013-11-11,19.7475,20.21,19.6725,20.07,3264444,UAA
2013-11-12,19.9975,20.17,19.9,20.0175,2496712,UAA
2013-11-13,19.9775,20.6675,19.9225,20.66,3990952,UAA
2013-11-14,20.7225,20.9075,20.4429,20.8825,4711740,UAA
2013-11-15,20.8825,20.935,20.65,20.8875,3638028,UAA
2013-11-18,20.9225,20.955,20.3,20.3775,3464024,UAA
2013-11-19,20.2825,20.4325,19.945,19.995,3532180,UAA
2013-11-20,20.0075,20.1425,19.7425,19.7775,3297452,UAA
2013-11-21,19.8875,20.1975,19.7775,20.1675,3465940,UAA
2013-11-22,20.1675,20.2875,20.09,20.12,3985704,UAA
2013-11-25,20.2125,20.265,20.02,20.0775,2570836,UAA
2013-11-26,20.075,20.345,20.0025,20.28,2995500,UAA
2013-11-27,20.4,20.5,20.28,20.4825,1938148,UAA
2013-11-29,20.4825,20.5975,20.1475,20.175,1459260,UAA
2013-12-02,20.2825,20.6225,20.0925,20.2925,3087852,UAA
2013-12-03,20.1825,20.4425,20.1075,20.2775,2420800,UAA
2013-12-04,20.1925,20.41,19.88,20.1225,2483704,UAA
2013-12-05,20.0725,20.5575,19.95,20.4925,2847424,UAA
2013-12-06,20.565,20.8125,20.3475,20.5225,3820728,UAA
2013-12-09,20.525,20.7488,20.4425,20.54,2462076,UAA
2013-12-10,20.4425,20.81,20.2925,20.7675,2653756,UAA
2013-12-11,20.815,21.413,20.81,21.1175,7785608,UAA
2013-12-12,21.0375,21.1125,20.6,21.045,4343960,UAA
2013-12-13,21.1325,21.25,20.8625,20.9225,2746904,UAA
2013-12-16,20.9925,21.25,20.93,21.1425,5009496,UAA
2013-12-17,21.1075,21.1925,20.8775,21.155,2380368,UAA
2013-12-18,21.16,21.6475,20.9625,21.5825,4132020,UAA
2013-12-19,21.575,21.89,21.4325,21.5125,3752676,UAA
2013-12-20,21.5375,21.98,21.4525,21.51,9995756,UAA
2013-12-23,21.6725,21.7325,21.345,21.4825,3320272,UAA
2013-12-24,21.5075,21.6325,21.38,21.5625,1094708,UAA
2013-12-26,21.67,21.82,21.535,21.6175,1451856,UAA
2013-12-27,21.615,21.8424,21.3238,21.495,2695912,UAA
2013-12-30,21.4725,21.815,21.3475,21.7375,2077536,UAA
2013-12-31,21.755,21.85,21.675,21.825,1404584,UAA
2014-01-02,21.825,22.0075,21.6175,21.745,2992552,UAA
2014-01-03,21.745,21.87,21.6656,21.7475,2192892,UAA
2014-01-06,21.84,21.925,21.6225,21.6525,2345880,UAA
2014-01-07,21.7125,21.8825,21.6836,21.695,2450980,UAA
2014-01-08,21.745,21.745,21.55,21.725,2262852,UAA
2014-01-09,21.81,22.07,21.675,21.9725,3115536,UAA
2014-01-10,22.06,22.1925,21.8175,22.1875,2536956,UAA
2014-01-13,22.11,22.1875,21.1625,21.2325,5228220,UAA
2014-01-14,21.25,21.38,21.045,21.2725,4646316,UAA
2014-01-15,21.3775,21.4575,21.1021,21.2575,2504704,UAA
2014-01-16,21.17,21.2475,20.505,20.605,5189756,UAA
2014-01-17,20.6025,20.82,20.4875,20.4975,3398196,UAA
2014-01-21,20.5725,21.355,20.5725,21.195,7080784,UAA
2014-01-22,21.2975,21.4763,20.9075,20.9975,5368604,UAA
2014-01-23,20.95,21.01,20.645,20.975,5339588,UAA
2014-01-24,20.775,21.15,20.75,20.8725,4719464,UAA
2014-01-27,20.8625,21.06,20.54,20.7325,5082952,UAA
2014-01-28,20.8975,21.5,20.8975,21.445,3912664,UAA
2014-01-29,21.4175,21.8825,21.2375,21.305,7268248,UAA
2014-01-30,24.175,26.6625,24.0,26.19,36369596,UAA
2014-01-31,25.81,27.18,25.6475,27.0275,13973944,UAA
2014-02-03,26.6425,26.995,26.325,26.41,11159444,UAA
2014-02-04,26.4375,26.669,26.06,26.1625,8012964,UAA
2014-02-05,26.1625,26.5825,25.855,26.2175,8553660,UAA
2014-02-06,26.3025,26.725,26.165,26.5425,5582776,UAA
2014-02-07,26.7775,27.5,26.75,27.295,7353640,UAA
2014-02-10,27.32,27.4275,26.765,27.0575,4209176,UAA
2014-02-11,27.14,27.375,26.9025,27.0625,4353608,UAA
2014-02-12,27.175,27.375,26.77,26.99,3874852,UAA
2014-02-13,26.805,27.4575,26.7728,27.145,5809936,UAA
2014-02-14,26.93,27.01,26.2925,26.5,10026504,UAA
2014-02-18,26.2775,27.075,25.75,26.865,8399744,UAA
2014-02-19,26.9075,27.065,26.7075,26.7575,3566452,UAA
2014-02-20,26.75,27.11,26.63,26.7975,3227512,UAA
2014-02-21,26.935,28.555,26.9125,28.17,11384920,UAA
2014-02-24,28.4525,29.065,28.34,28.8075,8158824,UAA
2014-02-25,28.875,29.3825,28.815,29.175,6444452,UAA
2014-02-26,29.3,29.9925,28.9725,29.025,8160576,UAA
2014-02-27,29.035,29.16,28.67,29.0875,4006692,UAA
2014-02-28,29.03,29.0875,28.0,28.2875,8050540,UAA
2014-03-03,27.8375,28.525,27.5025,28.4075,6456368,UAA
2014-03-04,28.9375,29.3375,28.8375,29.295,4979520,UAA
2014-03-05,29.2975,29.4,28.76,29.015,7495980,UAA
2014-03-06,29.08,29.2,28.6475,28.95,4302152,UAA
2014-03-07,29.1825,29.6775,28.9725,29.1025,4927352,UAA
2014-03-10,29.1,29.36,28.845,29.35,3505088,UAA
2014-03-11,29.37,29.7175,29.05,29.125,3347524,UAA
2014-03-12,29.02,29.38,28.6725,29.355,3484288,UAA
2014-03-13,29.4125,29.4758,28.9002,29.1025,3038388,UAA
2014-03-14,29.0,29.5525,28.8375,29.3375,3132708,UAA
2014-03-17,29.9125,30.3575,29.8193,29.9175,6692268,UAA
2014-03-18,30.14,31.125,30.1,31.11,7363952,UAA
2014-03-19,31.11,31.1975,30.3125,30.5025,5083660,UAA
2014-03-20,30.0425,30.5075,29.69,30.4625,7070084,UAA
2014-03-21,30.6125,30.7473,29.96,30.04,6617688,UAA
2014-03-24,30.3175,30.375,28.945,29.66,7164836,UAA
2014-03-25,29.855,30.0975,28.5875,28.635,6014360,UAA
2014-03-26,28.93,29.25,28.1625,28.395,6276764,UAA
2014-03-27,28.445,29.0145,28.125,28.65,3948048,UAA
2014-03-28,28.7025,29.02,28.6375,28.805,2761080,UAA
2014-03-31,28.9775,29.095,28.5775,28.66,4129936,UAA
2014-04-01,28.75,29.055,28.7175,29.0,3501124,UAA
2014-04-02,29.22,29.945,29.07,29.72,5575212,UAA
2014-04-03,29.7575,29.92,28.035,28.165,8449088,UAA
2014-04-04,28.39,28.5725,25.89,26.0825,17563560,UAA
2014-04-07,26.25,26.3747,25.1625,25.6275,13504528,UAA
2014-04-08,25.6,26.5775,25.5625,26.465,7746892,UAA
2014-04-09,27.0,27.1775,26.3875,27.1575,5376776,UAA
2014-04-10,27.125,27.1325,25.4625,25.56,8627484,UAA
2014-04-11,25.3875,26.0825,25.3212,25.47,6816456,UAA
2014-04-14,25.845,25.845,25.1925,25.54,4972948,UAA
2014-04-15,25.91,26.794,25.28,26.225,5394278,UAA
2014-04-16,26.755,27.13,26.055,26.875,5077630,UAA
2014-04-17,26.865,27.075,26.515,26.53,3791644,UAA
2014-04-21,26.75,26.8425,26.225,26.505,3384006,UAA
2014-04-22,26.85,27.0,26.505,26.935,4304150,UAA
2014-04-23,26.92,27.56,26.625,27.22,8909812,UAA
2014-04-24,25.945,26.155,24.39,25.21,26534060,UAA
2014-04-25,25.455,25.5,24.0945,24.21,18339946,UAA
2014-04-28,24.505,24.525,22.725,23.37,14708576,UAA
2014-04-29,23.395,23.73,23.0055,23.585,7614066,UAA
2014-04-30,23.585,24.945,23.561,24.445,84355266,UAA
2014-05-01,24.47,25.165,24.275,24.59,9868534,UAA
2014-05-02,24.725,24.875,24.15,24.42,7179920,UAA
2014-05-05,24.125,24.465,23.8805,24.29,5515948,UAA
2014-05-06,24.175,24.29,23.76,23.86,4776208,UAA
2014-05-07,23.83,23.885,22.8,23.12,8720504,UAA
2014-05-08,23.215,23.985,23.05,23.285,6583354,UAA
2014-05-09,23.135,23.4985,22.885,23.395,3834782,UAA
2014-05-12,23.45,24.49,23.45,24.475,6204312,UAA
2014-05-13,24.515,24.61,23.85,24.05,4727616,UAA
2014-05-14,24.035,24.25,23.575,23.66,3655656,UAA
2014-05-15,23.48,23.575,22.525,23.16,8155398,UAA
2014-05-16,23.2,23.36,22.93,23.335,4282106,UAA
2014-05-19,23.32,23.73,23.25,23.7,3182528,UAA
2014-05-20,23.49,23.6,23.125,23.395,4963788,UAA
2014-05-21,23.42,23.61,23.2725,23.56,2801014,UAA
2014-05-22,23.515,24.21,23.4,23.945,3856744,UAA
2014-05-23,23.985,24.22,23.85,24.185,2584662,UAA
2014-05-27,24.5,24.96,24.42,24.925,6385236,UAA
2014-05-28,25.025,25.125,24.65,25.075,8405328,UAA
2014-05-29,25.08,25.405,24.92,25.395,6960122,UAA
2014-05-30,25.44,25.485,25.145,25.395,6039748,UAA
2014-06-02,25.5,25.865,25.33,25.735,5567610,UAA
2014-06-03,25.605,25.685,25.42,25.55,5943522,UAA
2014-06-04,26.01,26.995,25.535,26.81,11110180,UAA
2014-06-05,26.875,27.54,26.285,27.525,11307056,UAA
2014-06-06,27.525,28.02,27.4,28.005,8215342,UAA
2014-06-09,27.965,28.1875,27.65,27.93,4740498,UAA
2014-06-10,27.855,28.25,27.8253,28.095,4116852,UAA
2014-06-11,27.83,28.0325,27.685,28.015,3559772,UAA
2014-06-12,27.9,28.5,27.885,28.305,4779010,UAA
2014-06-13,28.22,28.915,28.13,28.755,4736624,UAA
2014-06-16,28.735,29.295,28.655,29.255,4475204,UAA
2014-06-17,29.235,30.065,29.19,29.795,6641436,UAA
2014-06-18,29.76,29.905,29.0201,29.825,4880950,UAA
2014-06-19,29.87,29.87,29.1325,29.37,3596306,UAA
2014-06-20,29.445,29.5263,29.285,29.44,4566754,UAA
2014-06-23,29.525,29.575,28.945,29.225,5735344,UAA
2014-06-24,29.24,29.57,28.8764,28.91,4767468,UAA
2014-06-25,28.895,29.6,28.88,29.58,3647590,UAA
2014-06-26,29.57,29.78,29.255,29.585,3293402,UAA
2014-06-27,29.63,29.875,29.54,29.745,4312986,UAA
2014-06-30,29.74,30.085,29.535,29.745,5366232,UAA
2014-07-01,29.86,30.397,29.71,30.14,4156922,UAA
2014-07-02,30.185,30.2845,29.59,29.63,3618136,UAA
2014-07-03,29.83,30.2,29.73,30.125,1909066,UAA
2014-07-07,30.095,30.295,29.435,29.665,3282262,UAA
2014-07-08,29.685,29.74,28.455,29.11,6705042,UAA
2014-07-09,29.265,29.985,29.2151,29.955,5168326,UAA
2014-07-10,29.335,29.475,28.665,29.095,9794486,UAA
2014-07-11,29.23,29.41,29.125,29.37,2760314,UAA
2014-07-14,29.62,29.65,29.34,29.49,2238336,UAA
2014-07-15,29.35,29.4025,28.8,29.185,3540514,UAA
2014-07-16,29.375,29.435,28.6375,28.67,4179216,UAA
2014-07-17,28.595,28.995,28.3935,28.5,3603514,UAA
2014-07-18,28.75,29.385,28.615,29.305,4010768,UAA
2014-07-21,29.145,29.74,29.025,29.48,3886250,UAA
2014-07-22,29.625,30.315,29.61,30.13,4340098,UAA
2014-07-23,30.105,30.34,29.75,30.315,5450932,UAA
2014-07-24,32.755,35.125,32.75,34.775,25153758,UAA
2014-07-25,34.505,35.47,34.445,34.555,8386532,UAA
2014-07-28,34.525,35.045,34.17,34.815,4776504,UAA
2014-07-29,34.99,34.99,34.3375,34.425,4280948,UAA
2014-07-30,34.62,34.83,34.34,34.61,5658098,UAA
2014-07-31,34.13,34.485,33.14,33.375,9045300,UAA
2014-08-01,33.46,33.945,33.225,33.72,5295832,UAA
2014-08-04,33.975,34.32,33.59,34.14,3471000,UAA
2014-08-05,34.025,34.455,33.85,34.175,4077070,UAA
2014-08-06,33.805,34.46,33.59,34.12,3659156,UAA
2014-08-07,34.25,34.495,33.705,33.87,2886766,UAA
2014-08-08,33.975,34.295,33.5856,34.245,3045578,UAA
2014-08-11,34.45,34.7,34.073,34.45,3250134,UAA
2014-08-12,34.515,35.035,34.05,34.18,4057074,UAA
2014-08-13,34.295,34.6358,34.0,34.545,3771804,UAA
2014-08-14,34.695,34.725,34.18,34.4,2870062,UAA
2014-08-15,34.615,34.755,34.0451,34.42,3101210,UAA
2014-08-18,34.7,35.205,34.62,35.09,4909168,UAA
2014-08-19,35.305,35.895,34.82,35.06,4247742,UAA
2014-08-20,34.895,35.635,34.795,35.28,3176570,UAA
2014-08-21,35.44,35.445,34.54,34.72,3378214,UAA
2014-08-22,34.775,35.4449,34.445,35.31,3364560,UAA
2014-08-25,35.585,35.695,35.23,35.275,2399852,UAA
2014-08-26,35.32,35.5925,35.0,35.41,2656864,UAA
2014-08-27,35.345,35.42,34.82,35.03,3616468,UAA
2014-08-28,34.895,34.9225,34.61,34.84,3119204,UAA
2014-08-29,34.98,34.99,34.055,34.18,4796246,UAA
2014-09-02,34.28,35.585,34.2,35.565,7305500,UAA
2014-09-03,35.88,36.19,35.07,35.17,4924184,UAA
2014-09-04,35.28,36.325,35.24,35.985,5514936,UAA
2014-09-05,35.84,36.32,35.575,36.265,3498706,UAA
2014-09-08,36.265,36.71,35.965,36.345,3112530,UAA
2014-09-09,36.43,36.43,35.185,35.3,4451236,UAA
2014-09-10,35.3,35.545,34.755,35.06,4120328,UAA
2014-09-11,35.055,35.1846,34.665,34.96,3712838,UAA
2014-09-12,35.015,35.205,34.31,34.62,3604174,UAA
2014-09-15,34.635,34.695,33.115,33.595,6115626,UAA
2014-09-16,33.5,34.016,33.255,33.875,5447882,UAA
2014-09-17,34.095,34.8,34.095,34.545,5326388,UAA
2014-09-18,34.615,34.875,34.5306,34.785,2782896,UAA
2014-09-19,35.03,35.08,34.125,34.205,10949054,UAA
2014-09-22,34.155,34.215,32.57,33.235,6503508,UAA
2014-09-23,33.11,34.0,33.0855,33.44,4688740,UAA
2014-09-24,33.455,34.37,33.235,34.34,3920278,UAA
2014-09-25,34.2,34.44,33.75,33.775,6129734,UAA
2014-09-26,34.63,35.285,34.55,34.91,9014838,UAA
2014-09-29,34.45,35.145,34.38,35.06,3932964,UAA
2014-09-30,35.035,35.25,34.44,34.55,5014206,UAA
2014-10-01,34.45,34.505,32.81,33.185,6626024,UAA
2014-10-02,33.17,33.515,32.22,33.395,6280428,UAA
2014-10-03,33.745,34.17,33.575,33.92,3981708,UAA
2014-10-06,34.14,34.2,33.25,33.4,4059668,UAA
2014-10-07,33.225,33.5675,32.875,33.005,3915918,UAA
2014-10-08,33.045,33.855,32.44,33.755,4745024,UAA
2014-10-09,33.725,33.945,32.555,32.685,5995536,UAA
2014-10-10,32.685,32.96,31.63,31.86,5471524,UAA
2014-10-13,31.755,31.825,30.12,30.82,8453922,UAA
2014-10-14,31.11,31.41,30.545,30.855,7529866,UAA
2014-10-15,30.305,31.65,30.0,31.505,8991216,UAA
2014-10-16,30.845,32.41,30.78,32.315,5827002,UAA
2014-10-17,32.885,33.2415,32.45,32.565,5838172,UAA
2014-10-20,32.535,32.7711,32.3,32.555,5469864,UAA
2014-10-21,32.865,33.745,32.84,33.725,6023532,UAA
2014-10-22,33.91,34.12,32.8775,33.025,8847290,UAA
2014-10-23,31.395,33.7,30.91,32.17,19994432,UAA
2014-10-24,32.175,32.525,31.94,32.125,4703890,UAA
2014-10-27,32.07,32.575,31.89,32.355,3717422,UAA
2014-10-28,32.355,32.45,31.985,32.15,3930480,UAA
2014-10-29,32.03,32.18,31.795,32.135,5694258,UAA
2014-10-30,32.12,32.53,31.995,32.115,3335478,UAA
2014-10-31,32.725,33.1117,32.43,32.79,5724748,UAA
2014-11-03,32.855,33.345,32.78,32.995,4648102,UAA
2014-11-04,32.775,32.845,32.305,32.395,5166292,UAA
2014-11-05,32.54,32.645,31.825,32.125,4969180,UAA
2014-11-06,32.23,33.16,32.17,33.14,3802662,UAA
2014-11-07,33.345,33.72,33.12,33.49,3977896,UAA
2014-11-10,33.6,34.4235,33.525,34.17,5717742,UAA
2014-11-11,34.195,34.365,33.9066,34.16,3534510,UAA
2014-11-12,34.04,34.673,33.9769,34.575,3696180,UAA
2014-11-13,34.58,35.0,34.42,34.525,3403494,UAA
2014-11-14,34.525,34.835,34.505,34.575,3408538,UAA
2014-11-17,34.425,34.73,34.19,34.445,3771412,UAA
2014-11-18,34.625,34.825,34.25,34.685,3353378,UAA
2014-11-19,34.65,35.36,34.185,35.24,5455402,UAA
2014-11-20,35.1,35.4595,34.815,35.205,4046538,UAA
2014-11-21,35.595,35.595,34.36,34.65,6276352,UAA
2014-11-24,34.83,35.07,34.685,35.0,4978960,UAA
2014-11-25,35.16,35.45,35.11,35.335,3293926,UAA
2014-11-26,35.335,35.91,35.25,35.74,3397078,UAA
2014-11-28,35.96,36.49,35.95,36.245,2386642,UAA
2014-12-01,36.275,36.375,34.835,34.89,4791648,UAA
2014-12-02,35.0,35.1145,34.56,34.735,3465994,UAA
2014-12-03,34.915,34.98,34.6,34.94,2917292,UAA
2014-12-04,34.82,35.325,34.6128,34.795,2983562,UAA
2014-12-05,34.87,34.97,34.555,34.715,2244796,UAA
2014-12-08,34.69,35.135,34.035,34.315,2975860,UAA
2014-12-09,34.01,34.225,33.21,34.17,4965776,UAA
2014-12-10,34.15,34.49,33.63,33.9,3275504,UAA
2014-12-11,34.08,34.69,33.815,34.265,3642756,UAA
2014-12-12,34.035,34.91,34.02,34.415,2879534,UAA
2014-12-15,34.55,34.8,33.91,34.27,3695646,UAA
2014-12-16,34.27,34.345,33.185,33.225,4013814,UAA
2014-12-17,33.225,34.66,33.225,34.575,5283246,UAA
2014-12-18,35.12,35.49,34.79,35.47,5285110,UAA
2014-12-19,35.395,35.5,34.5207,34.545,6483280,UAA
2014-12-22,34.55,34.8199,33.955,34.03,4705346,UAA
2014-12-23,34.24,34.245,33.84,33.895,3800718,UAA
2014-12-24,33.91,34.235,33.875,33.985,1499358,UAA
2014-12-26,34.175,34.3702,34.005,34.045,2217566,UAA
2014-12-29,34.045,34.545,34.0,34.4,3038522,UAA
2014-12-30,34.4,34.735,34.145,34.165,2066852,UAA
2014-12-31,34.27,34.6,33.925,33.95,2661630,UAA
2015-01-02,34.21,34.255,33.06,33.445,3592240,UAA
2015-01-05,32.94,33.04,32.395,32.65,7154574,UAA
2015-01-06,33.43,33.485,32.0596,32.11,7750666,UAA
2015-01-07,32.56,33.36,32.51,33.28,5930754,UAA
2015-01-08,33.54,34.15,33.54,34.135,4554690,UAA
2015-01-09,34.275,34.335,33.59,33.825,3034102,UAA
2015-01-12,33.88,33.985,33.39,33.565,3149938,UAA
2015-01-13,33.795,33.945,32.955,33.3,2932766,UAA
2015-01-14,32.77,33.13,32.47,32.875,4109730,UAA
2015-01-15,33.045,33.123,32.265,32.325,3468270,UAA
2015-01-16,32.255,32.64,31.885,32.6,5010542,UAA
2015-01-20,32.66,32.955,32.19,32.735,5032680,UAA
2015-01-21,32.705,33.43,32.51,33.29,4968712,UAA
2015-01-22,33.54,34.825,33.235,34.71,6830040,UAA
2015-01-23,34.7,35.075,34.5,34.91,4372802,UAA
2015-01-26,34.94,35.9435,34.92,35.805,5022500,UAA
2015-01-27,35.105,36.35,35.015,35.98,5357874,UAA
2015-01-28,36.175,36.245,35.3638,35.435,3591228,UAA
2015-01-29,35.625,36.49,35.475,36.4,4797466,UAA
2015-01-30,36.195,36.8349,35.76,36.04,4787914,UAA
2015-02-02,36.1,36.2575,35.505,35.975,5351114,UAA
2015-02-03,36.285,36.44,35.94,36.415,4900316,UAA
2015-02-04,36.4,36.975,36.01,36.785,8923312,UAA
2015-02-05,37.035,38.27,36.17,36.65,22097698,UAA
2015-02-06,36.71,37.435,36.45,37.055,5889134,UAA
2015-02-09,36.96,36.96,36.085,36.34,6428214,UAA
2015-02-10,36.645,36.84,36.36,36.685,4014300,UAA
2015-02-11,36.69,37.19,36.595,36.89,3520666,UAA
2015-02-12,36.985,37.05,36.675,36.975,2811894,UAA
2015-02-13,37.005,37.365,36.805,36.88,3146374,UAA
2015-02-17,36.78,37.05,36.3605,36.45,5519988,UAA
2015-02-18,36.435,37.08,36.27,37.06,2896802,UAA
2015-02-19,37.025,37.084,36.715,36.915,2641810,UAA
2015-02-20,36.87,37.6,36.645,37.515,3613568,UAA
2015-02-23,37.9,38.16,37.78,37.935,4069054,UAA
2015-02-24,37.935,38.25,37.675,37.775,2817634,UAA
2015-02-25,37.96,38.615,37.94,38.225,3971864,UAA
2015-02-26,38.315,38.64,38.27,38.505,3397906,UAA
2015-02-27,38.5,38.575,38.28,38.505,3304130,UAA
2015-03-02,38.495,38.745,38.308,38.52,4475736,UAA
2015-03-03,38.535,38.535,38.015,38.22,4324680,UAA
2015-03-04,38.005,38.125,37.5555,37.755,3853514,UAA
2015-03-05,37.795,38.16,37.755,37.895,3987692,UAA
2015-03-06,37.895,38.1578,37.27,37.4,2260256,UAA
2015-03-09,37.42,37.955,37.345,37.9,2685656,UAA
2015-03-10,37.515,37.65,37.2518,37.3,2388270,UAA
2015-03-11,37.345,37.665,37.2,37.305,2319700,UAA
2015-03-12,37.55,38.425,37.375,38.345,3179764,UAA
2015-03-13,38.245,38.595,37.72,38.025,2609080,UAA
2015-03-16,38.19,38.65,38.05,38.645,2746966,UAA
2015-03-17,38.6,39.464,38.5,39.405,5007374,UAA
2015-03-18,39.24,40.23,39.005,40.015,4422738,UAA
2015-03-19,40.01,40.58,39.945,40.505,3153460,UAA
2015-03-20,41.035,41.17,40.52,40.715,5031322,UAA
2015-03-23,40.895,41.3349,40.665,40.92,3691258,UAA
2015-03-24,40.825,40.955,40.53,40.75,2210386,UAA
2015-03-25,40.695,40.75,39.72,39.725,3903028,UAA
2015-03-26,39.54,39.72,38.76,39.315,5178372,UAA
2015-03-27,39.8,39.935,39.4,39.85,4094450,UAA
2015-03-30,40.2,40.435,39.925,39.955,2491258,UAA
2015-03-31,40.295,40.895,40.23,40.375,4052066,UAA
2015-04-01,40.315,40.315,39.04,39.4,4865544,UAA
2015-04-02,39.45,39.96,39.42,39.705,3195708,UAA
2015-04-06,39.525,40.245,39.265,40.125,2842366,UAA
2015-04-07,40.205,40.8105,40.205,40.42,2484018,UAA
2015-04-08,40.635,41.4,40.57,41.36,4192288,UAA
2015-04-09,41.475,42.22,41.425,42.095,4951644,UAA
2015-04-10,42.15,42.245,41.625,41.875,4152456,UAA
2015-04-13,42.655,42.97,42.16,42.555,6803262,UAA
2015-04-14,42.755,42.84,41.67,42.005,5553280,UAA
2015-04-15,42.245,42.4368,41.865,42.105,4078958,UAA
2015-04-16,42.25,42.89,42.1756,42.855,4126418,UAA
2015-04-17,42.625,42.75,42.185,42.57,4649702,UAA
2015-04-20,43.15,44.0745,42.9,43.88,11318998,UAA
2015-04-21,42.89,42.89,41.59,41.76,24558954,UAA
2015-04-22,42.005,42.025,40.765,41.135,12511268,UAA
2015-04-23,41.065,42.05,41.035,41.63,7181510,UAA
2015-04-24,41.78,41.78,41.18,41.28,4161992,UAA
2015-04-27,41.42,41.515,40.65,40.725,4563964,UAA
2015-04-28,40.5,40.58,39.82,40.245,5967424,UAA
2015-04-29,39.975,40.01,39.08,39.45,8280770,UAA
2015-04-30,39.45,39.645,38.53,38.775,6638052,UAA
2015-05-01,38.905,39.19,38.755,38.98,4969288,UAA
2015-05-04,39.055,39.195,38.4,38.555,5220456,UAA
2015-05-05,38.45,38.785,38.17,38.54,4146164,UAA
2015-05-06,38.56,38.7,38.075,38.37,4695072,UAA
2015-05-07,38.5,39.175,38.415,38.88,3842912,UAA
2015-05-08,39.37,39.8475,39.225,39.54,4571740,UAA
2015-05-11,39.51,39.72,39.105,39.13,3671026,UAA
2015-05-12,38.8,39.145,38.525,38.96,2452974,UAA
2015-05-13,38.955,39.0845,38.44,38.685,2799940,UAA
2015-05-14,38.84,39.19,38.255,39.045,3178866,UAA
2015-05-15,39.115,39.22,38.82,38.91,2298664,UAA
2015-05-18,38.96,39.53,38.91,39.43,3069328,UAA
2015-05-19,39.505,39.6949,39.215,39.29,2584186,UAA
2015-05-20,39.365,39.425,38.8293,39.295,2621496,UAA
2015-05-21,39.295,39.395,38.85,39.1,2225648,UAA
2015-05-22,39.075,39.465,39.01,39.235,2978496,UAA
2015-05-26,39.075,39.22,38.805,38.86,2855762,UAA
2015-05-27,38.78,38.85,38.335,38.46,4478760,UAA
2015-05-28,38.46,39.2148,38.3025,39.19,3083598,UAA
2015-05-29,39.255,39.445,38.905,39.205,4403582,UAA
2015-06-01,39.29,39.47,38.85,39.31,2659598,UAA
2015-06-02,39.275,39.365,38.895,38.95,3163918,UAA
2015-06-03,39.14,39.3,38.925,39.19,2318690,UAA
2015-06-04,38.95,39.295,38.775,39.02,3132546,UAA
2015-06-05,39.7,41.0,39.58,40.92,7254338,UAA
2015-06-08,40.85,41.065,40.4525,40.48,2948514,UAA
2015-06-09,40.47,40.575,39.814,40.335,2178170,UAA
2015-06-10,40.545,40.925,40.27,40.78,2659176,UAA
2015-06-11,40.645,41.075,40.455,40.63,3111618,UAA
2015-06-12,40.34,40.81,40.31,40.645,1846608,UAA
2015-06-15,40.385,40.8,40.2,40.595,1961588,UAA
2015-06-16,40.69,41.395,40.605,41.39,3823284,UAA
2015-06-17,41.53,41.53,41.025,41.32,2852926,UAA
2015-06-18,41.345,41.965,41.345,41.85,2996542,UAA
2015-06-19,41.755,41.965,41.54,41.59,3528008,UAA
2015-06-22,42.0,42.54,41.875,42.45,4089150,UAA
2015-06-23,42.57,42.795,42.25,42.695,3630486,UAA
2015-06-24,42.635,42.635,42.1,42.17,2913638,UAA
2015-06-25,42.415,42.645,42.15,42.575,2892660,UAA
2015-06-26,42.855,43.15,42.69,42.965,4415792,UAA
2015-06-29,42.485,42.595,41.425,41.465,4312170,UAA
2015-06-30,41.945,42.018,41.5151,41.72,3740356,UAA
2015-07-01,42.13,42.3675,41.855,42.13,3215270,UAA
2015-07-02,42.245,42.39,41.95,42.295,2103260,UAA
2015-07-06,41.995,42.5,41.855,42.29,1777276,UAA
2015-07-07,42.4,42.475,41.655,42.47,2797446,UAA
2015-07-08,42.185,42.565,41.9359,42.195,3466182,UAA
2015-07-09,42.695,42.9,42.24,42.245,3840090,UAA
2015-07-10,42.725,43.2,42.385,43.12,3368402,UAA
2015-07-13,43.58,44.73,43.545,44.675,5443610,UAA
2015-07-14,44.64,44.65,44.135,44.4,3714710,UAA
2015-07-15,44.4,44.5,44.05,44.14,2746826,UAA
2015-07-16,43.475,43.615,42.185,42.675,12416680,UAA
2015-07-17,42.76,43.825,42.71,43.61,5413126,UAA
2015-07-20,43.95,44.735,43.83,44.475,5391816,UAA
2015-07-21,44.335,44.55,43.8,44.17,3946028,UAA
2015-07-22,44.0,44.98,44.0,44.685,6086556,UAA
2015-07-23,46.75,48.845,46.675,47.965,20060910,UAA
2015-07-24,48.355,48.595,47.375,48.025,7970306,UAA
2015-07-27,47.615,48.245,47.095,48.215,5986068,UAA
2015-07-28,48.5,48.965,48.005,48.925,5463696,UAA
2015-07-29,48.925,49.455,48.8,49.41,4329324,UAA
2015-07-30,49.33,49.715,49.075,49.64,3519768,UAA
2015-07-31,49.945,50.01,49.35,49.665,4717364,UAA
2015-08-03,49.83,49.8325,48.545,49.13,5072472,UAA
2015-08-04,49.27,49.7945,48.88,49.675,2943844,UAA
2015-08-05,49.92,50.91,49.755,50.52,4125658,UAA
2015-08-06,50.57,50.89,48.79,49.095,4845410,UAA
2015-08-07,49.075,49.1,48.1625,48.965,4943622,UAA
2015-08-10,49.465,50.095,49.28,49.375,4149474,UAA
2015-08-11,49.195,49.68,48.845,49.545,3090538,UAA
2015-08-12,49.22,49.23,47.925,48.885,5071068,UAA
2015-08-13,49.065,50.2548,48.825,49.7,3742592,UAA
2015-08-14,49.805,50.32,49.465,50.125,2755904,UAA
2015-08-17,50.115,50.375,49.35,50.37,3352294,UAA
2015-08-18,50.305,50.84,50.0,50.18,2555674,UAA
2015-08-19,49.935,50.3,49.55,50.03,2389662,UAA
2015-08-20,49.505,49.625,48.275,48.325,4402042,UAA
2015-08-21,47.535,47.7,44.63,45.015,13940742,UAA
2015-08-24,40.56,44.345,40.0605,42.72,18842566,UAA
2015-08-25,44.525,45.685,43.5,43.51,10651446,UAA
2015-08-26,44.845,45.46,43.515,45.38,7532638,UAA
2015-08-27,46.775,47.89,46.3,47.845,9563352,UAA
2015-08-28,47.56,48.705,47.305,48.205,5995274,UAA
2015-08-31,48.015,48.745,47.595,47.765,4242590,UAA
2015-09-01,46.68,47.517,46.26,46.58,5676176,UAA
2015-09-02,47.265,47.82,46.6,47.82,5916468,UAA
2015-09-03,48.045,48.51,47.535,47.815,5252494,UAA
2015-09-04,47.26,47.835,46.955,47.5,3391274,UAA
2015-09-08,48.5,48.83,47.765,48.535,3989982,UAA
2015-09-09,48.95,48.99,47.4282,47.555,4187764,UAA
2015-09-10,47.5,48.43,47.09,48.085,4383924,UAA
2015-09-11,47.83,48.455,47.65,48.295,2772480,UAA
2015-09-14,48.26,48.47,47.5462,48.075,2926614,UAA
2015-09-15,48.295,49.44,47.86,49.34,4463846,UAA
2015-09-16,49.315,51.78,48.665,51.68,13613538,UAA
2015-09-17,51.68,52.945,51.53,52.05,10519880,UAA
2015-09-18,51.31,52.295,50.885,50.9,9855182,UAA
2015-09-21,51.12,52.185,50.8,51.535,4229300,UAA
2015-09-22,50.76,51.3,50.315,50.945,3534660,UAA
2015-09-23,51.005,51.27,50.425,50.715,3128644,UAA
2015-09-24,50.435,51.225,49.61,51.095,3777838,UAA
2015-09-25,52.295,52.926,51.52,51.855,6189976,UAA
2015-09-28,51.785,52.01,50.105,50.395,7753220,UAA
2015-09-29,50.415,50.48,46.66,46.98,10559106,UAA
2015-09-30,48.105,49.27,47.34,48.39,8720004,UAA
2015-10-01,48.53,49.475,47.8245,49.42,5531998,UAA
2015-10-02,48.8,50.125,47.915,50.125,5132654,UAA
2015-10-05,50.675,51.0,49.815,50.93,4352194,UAA
2015-10-06,50.745,51.0845,49.65,49.93,4278142,UAA
2015-10-07,50.125,50.2749,48.44,49.53,6383336,UAA
2015-10-08,49.5,50.725,49.07,50.57,3836212,UAA
2015-10-09,50.5,51.235,50.03,51.16,3435862,UAA
2015-10-12,51.14,52.37,50.82,51.675,3365432,UAA
2015-10-13,50.545,51.36,50.24,50.65,5676668,UAA
2015-10-14,50.245,50.8,48.465,48.64,7343380,UAA
2015-10-15,49.185,49.8587,48.815,49.745,4554008,UAA
2015-10-16,50.48,50.715,49.49,50.04,5717268,UAA
2015-10-19,49.9,50.345,49.44,50.225,4899038,UAA
2015-10-20,50.155,50.62,49.475,49.985,4764522,UAA
2015-10-21,50.3,50.37,49.33,49.575,7947572,UAA
2015-10-22,49.035,50.335,45.315,46.905,27536260,UAA
2015-10-23,46.69,46.84,44.005,46.01,18838308,UAA
2015-10-26,46.0,47.36,45.75,47.03,7421206,UAA
2015-10-27,46.885,47.605,46.635,47.365,5056354,UAA
2015-10-28,47.48,48.28,47.115,48.27,4804802,UAA
2015-10-29,48.145,48.46,47.375,48.18,4664482,UAA
2015-10-30,48.225,48.25,47.48,47.54,4631314,UAA
2015-11-02,47.62,47.985,46.825,47.85,3684810,UAA
2015-11-03,47.795,48.245,47.59,48.2,4072182,UAA
2015-11-04,48.18,48.295,47.405,47.65,4530024,UAA
2015-11-05,48.035,48.33,47.19,48.015,4193590,UAA
2015-11-06,47.75,48.77,47.75,48.005,3413432,UAA
2015-11-09,47.675,47.905,46.56,46.755,4062994,UAA
2015-11-10,46.66,47.79,46.365,47.74,4187436,UAA
2015-11-11,47.72,47.92,46.265,46.785,5862098,UAA
2015-11-12,46.59,47.08,46.14,46.18,6131576,UAA
2015-11-13,45.445,45.5,43.04,43.715,14514532,UAA
2015-11-16,43.705,45.035,43.21,45.0,7146626,UAA
2015-11-17,43.745,44.0,42.095,42.495,20887336,UAA
2015-11-18,42.62,43.67,42.325,43.65,8461170,UAA
2015-11-19,43.875,44.825,43.75,44.625,7789364,UAA
2015-11-20,45.245,46.495,45.245,46.005,10562002,UAA
2015-11-23,46.005,46.51,45.97,46.08,6873208,UAA
2015-11-24,45.65,46.46,45.575,46.04,4099780,UAA
2015-11-25,46.0,46.295,45.875,46.05,3094776,UAA
2015-11-27,46.26,46.355,44.6624,44.84,3641722,UAA
2015-11-30,43.79,43.825,42.8903,43.11,9732744,UAA
2015-12-01,43.395,43.845,43.055,43.59,5522280,UAA
2015-12-02,43.5,44.28,43.205,43.46,4982728,UAA
2015-12-03,43.505,43.75,41.555,42.075,6956256,UAA
2015-12-04,42.25,43.735,42.0,43.655,7718314,UAA
2015-12-07,43.5,43.72,42.89,43.29,4413424,UAA
2015-12-08,43.015,43.995,42.855,43.615,5901718,UAA
2015-12-09,43.24,44.135,42.66,43.155,4893470,UAA
2015-12-10,43.13,43.3825,42.74,42.835,3463272,UAA
2015-12-11,42.43,42.46,41.0605,41.28,8237556,UAA
2015-12-14,41.31,41.79,41.145,41.58,5701818,UAA
2015-12-15,41.915,41.92,40.687,40.76,6313984,UAA
2015-12-16,40.95,41.6,40.515,41.555,6566360,UAA
2015-12-17,41.81,41.9,40.615,40.635,5031334,UAA
2015-12-18,40.85,41.36,40.42,40.435,7064900,UAA
2015-12-21,40.655,41.0,40.205,40.485,3538790,UAA
2015-12-22,40.525,40.675,38.89,40.185,11594410,UAA
2015-12-23,41.455,41.5,40.445,40.995,8235594,UAA
2015-12-24,40.855,40.955,39.955,40.6,3160894,UAA
2015-12-28,40.55,40.9599,40.055,40.61,3319284,UAA
2015-12-29,40.84,41.375,40.695,41.125,3694656,UAA
2015-12-30,41.095,41.225,40.32,40.48,3241800,UAA
2015-12-31,40.445,40.8575,40.235,40.305,4708974,UAA
2016-01-04,39.835,40.06,39.225,39.83,9240580,UAA
2016-01-05,40.615,40.75,39.775,40.075,5210154,UAA
2016-01-06,39.375,40.432,39.315,39.935,6250434,UAA
2016-01-07,39.305,40.315,38.765,39.0,7323996,UAA
2016-01-08,39.175,39.24,37.39,37.5,9608232,UAA
2016-01-11,35.435,36.205,33.715,34.98,29036418,UAA
2016-01-12,35.525,36.095,34.6593,36.075,11658010,UAA
2016-01-13,35.935,36.95,35.845,35.935,10342966,UAA
2016-01-14,35.875,35.925,33.925,34.935,11225510,UAA
2016-01-15,33.88,34.705,33.625,34.315,7783410,UAA
2016-01-19,34.525,34.78,33.215,33.555,8032164,UAA
2016-01-20,32.9,34.15,31.615,33.67,13513994,UAA
2016-01-21,33.8,35.1724,33.5,34.53,10059524,UAA
2016-01-22,34.92,35.405,34.5625,35.395,6635542,UAA
2016-01-25,35.375,35.4,33.895,34.08,7125316,UAA
2016-01-26,33.555,34.2,33.045,33.68,9464406,UAA
2016-01-27,33.5,35.13,33.465,34.29,11583628,UAA
2016-01-28,39.745,42.39,39.055,42.035,37161838,UAA
2016-01-29,41.94,43.145,41.005,42.715,16505418,UAA
2016-02-01,42.4,42.79,41.655,42.565,9868064,UAA
2016-02-02,42.46,42.975,40.46,41.0,8203836,UAA
2016-02-03,41.085,41.395,39.165,40.45,8570228,UAA
2016-02-04,40.045,40.34,39.315,40.27,6038274,UAA
2016-02-05,40.24,40.445,37.2225,38.665,14051134,UAA
2016-02-08,38.18,38.18,35.165,36.28,16850502,UAA
2016-02-09,35.725,37.65,35.4185,36.175,11243924,UAA
2016-02-10,36.505,38.025,35.9,37.24,9535884,UAA
2016-02-11,36.535,36.99,35.5975,36.29,7822348,UAA
2016-02-12,36.93,38.18,36.42,38.145,7533804,UAA
2016-02-16,38.995,40.61,38.84,39.97,12209550,UAA
2016-02-17,40.475,41.815,40.118,41.485,8453576,UAA
2016-02-18,41.58,41.725,40.36,40.515,5791298,UAA
2016-02-19,40.25,40.935,39.52,40.32,6023172,UAA
2016-02-22,40.57,41.1,40.325,40.545,3865608,UAA
2016-02-23,40.535,40.99,39.915,40.25,4688898,UAA
2016-02-24,39.925,41.3,39.595,41.075,4832684,UAA
2016-02-25,41.205,41.85,40.935,41.53,4502308,UAA
2016-02-26,41.6,42.465,41.25,41.905,5608676,UAA
2016-02-29,42.1,42.22,41.57,41.845,5497100,UAA
2016-03-01,42.07,42.895,41.925,42.465,4936506,UAA
2016-03-02,42.415,42.485,41.535,41.965,3790804,UAA
2016-03-03,41.2,41.735,40.285,41.545,6458762,UAA
2016-03-04,41.675,42.32,41.125,42.0,5755384,UAA
2016-03-07,41.78,42.245,41.19,41.6,5284918,UAA
2016-03-08,41.22,41.46,40.595,40.65,4676924,UAA
2016-03-09,40.795,40.8402,39.45,40.15,6594682,UAA
2016-03-10,40.575,41.095,40.0213,40.515,3790014,UAA
2016-03-11,40.78,41.39,40.185,41.225,3455346,UAA
2016-03-14,41.195,41.2,40.7,40.905,4548316,UAA
2016-03-15,40.845,40.9,40.185,40.51,3761222,UAA
2016-03-16,40.44,40.59,39.93,40.5,3596418,UAA
2016-03-17,40.57,41.995,40.485,41.57,6992134,UAA
2016-03-18,41.77,42.65,41.71,42.14,7206572,UAA
2016-03-21,42.285,43.27,42.165,42.755,6269104,UAA
2016-03-22,42.68,42.68,41.7725,42.225,4534388,UAA
2016-03-23,41.61,41.98,41.35,41.44,4012642,UAA
2016-03-24,41.32,41.435,40.63,41.08,3346820,UAA
2016-03-28,41.435,41.76,41.08,41.47,3085938,UAA
2016-03-29,41.5,41.815,41.375,41.755,3304452,UAA
2016-03-30,42.135,43.1,41.925,42.82,5371562,UAA
2016-03-31,42.81,43.415,42.37,42.415,5066020,UAA
2016-04-01,42.025,42.51,41.565,42.35,3952226,UAA
2016-04-04,42.58,42.595,41.45,41.69,3958698,UAA
2016-04-05,41.54,42.09,41.085,41.77,3658024,UAA
2016-04-06,41.92,43.105,41.62,42.92,4893788,UAA
2016-04-07,42.91,43.225,42.39,42.985,4896796,UAA
2016-04-08,45.27,45.43,42.49,43.54,11951520,UAA
2016-04-11,43.36,43.47,40.8557,41.15,15364989,UAA
2016-04-12,41.15,41.41,40.01,41.4,8177757,UAA
2016-04-13,41.84,43.1199,41.55,42.96,8983971,UAA
2016-04-14,43.13,44.03,43.07,43.48,5185038,UAA
2016-04-15,42.85,43.11,42.22,43.08,5095714,UAA
2016-04-18,42.96,43.74,42.96,43.71,4123595,UAA
2016-04-19,43.95,44.49,43.41,43.95,3928848,UAA
2016-04-20,43.95,44.37,43.51,43.95,6672194,UAA
2016-04-21,47.61,47.8,46.15,46.93,15139128,UAA
2016-04-22,47.2,47.945,45.82,46.99,8801572,UAA
2016-04-25,46.76,46.89,46.25,46.59,6684114,UAA
2016-04-26,46.54,47.38,46.25,46.75,5798555,UAA
2016-04-27,46.56,46.58,44.3,44.8,6509729,UAA
2016-04-28,44.84,45.99,44.55,44.66,4575502,UAA
2016-04-29,44.61,44.66,43.37,43.94,4806128,UAA
2016-05-02,43.89,44.1,43.16,43.74,5359466,UAA
2016-05-03,43.29,43.39,42.37,42.73,4646387,UAA
2016-05-04,41.5,41.66,39.44,39.51,18794890,UAA
2016-05-05,39.85,40.24,39.28,39.75,6161500,UAA
2016-05-06,39.6,39.67,38.55,38.7,7356764,UAA
2016-05-09,38.66,38.9882,38.32,38.7,6488572,UAA
2016-05-10,38.9,39.64,38.75,39.08,5837792,UAA
2016-05-11,38.6,38.73,37.2,37.38,8009683,UAA
2016-05-12,37.63,38.07,37.08,37.66,7157239,UAA
2016-05-13,37.446,38.1,37.0,37.15,5679138,UAA
2016-05-16,37.21,37.4766,36.76,37.12,5324639,UAA
2016-05-17,37.12,37.36,36.69,36.89,4467968,UAA
2016-05-18,36.75,36.96,36.2,36.57,4563922,UAA
2016-05-19,36.68,37.65,36.61,37.44,6572880,UAA
2016-05-20,37.39,38.09,37.16,37.89,6479210,UAA
2016-05-23,37.99,38.51,37.15,37.27,5900954,UAA
2016-05-24,37.41,38.685,37.4,38.22,6858026,UAA
2016-05-25,38.72,38.73,37.9,38.31,4659373,UAA
2016-05-26,38.4,38.45,37.73,37.76,4691035,UAA
2016-05-27,37.84,38.14,37.73,37.92,3880034,UAA
2016-05-31,38.19,38.4,37.65,37.73,8023281,UAA
2016-06-01,36.14,36.39,35.35,36.25,19532992,UAA
2016-06-02,36.37,36.87,36.26,36.56,10277291,UAA
2016-06-03,36.44,36.85,36.3,36.4,11766090,UAA
2016-06-06,36.7,37.08,36.4605,36.81,10244387,UAA
2016-06-07,37.31,37.9,36.66,37.77,10425090,UAA
2016-06-08,38.32,39.35,37.84,39.04,10563617,UAA
2016-06-09,38.8,38.83,38.29,38.66,6402439,UAA
2016-06-10,38.32,38.95,38.2,38.38,4760512,UAA
2016-06-13,38.3,38.375,37.41,37.45,4841317,UAA
2016-06-14,37.45,37.57,36.89,37.19,4291965,UAA
2016-06-15,37.36,38.44,37.35,37.76,4318539,UAA
2016-06-16,37.25,37.27,36.12,36.42,8344690,UAA
2016-06-17,36.81,37.23,36.54,37.22,6887772,UAA
2016-06-20,37.9,38.48,37.8,38.11,6964047,UAA
2016-06-21,38.2,38.8899,38.15,38.36,3741382,UAA
2016-06-22,38.37,38.5,37.67,37.69,3182985,UAA
2016-06-23,38.01,38.4,37.64,38.32,3234208,UAA
2016-06-24,36.74,37.75,36.6,37.38,6668610,UAA
2016-06-27,36.99,37.0,35.56,35.92,6198522,UAA
2016-06-28,36.51,37.66,36.46,37.52,6180243,UAA
2016-06-29,38.4,39.99,38.4,39.75,7711495,UAA
2016-06-30,39.7,40.28,39.1501,40.13,4644785,UAA
2016-07-01,40.12,40.69,40.085,40.43,3801405,UAA
2016-07-05,40.25,40.25,38.85,39.2,3913010,UAA
2016-07-06,39.07,39.91,38.8601,39.85,2827632,UAA
2016-07-07,39.88,40.5865,39.8675,40.52,3242352,UAA
2016-07-08,40.65,40.84,40.13,40.43,5008792,UAA
2016-07-11,40.62,40.816,40.27,40.3,2916722,UAA
2016-07-12,40.56,42.1,40.56,41.8,6523365,UAA
2016-07-13,41.69,41.99,41.22,41.51,4034708,UAA
2016-07-14,41.79,42.24,41.4,41.54,3222170,UAA
2016-07-15,41.79,42.03,41.56,41.68,2742415,UAA
2016-07-18,41.67,41.95,41.57,41.69,3024346,UAA
2016-07-19,41.58,41.95,41.39,41.92,2412651,UAA
2016-07-20,42.0,42.32,41.62,42.16,3563971,UAA
2016-07-21,42.25,42.98,42.15,42.64,5097440,UAA
2016-07-22,42.48,42.94,42.11,42.85,4005694,UAA
2016-07-25,42.85,43.7,42.19,43.59,9363806,UAA
2016-07-26,43.5,44.68,40.54,41.36,17891865,UAA
2016-07-27,41.5,41.57,39.18,39.72,9245639,UAA
2016-07-28,39.83,40.03,39.1,39.65,4356607,UAA
2016-07-29,39.57,39.87,39.1,39.46,4152769,UAA
2016-08-01,39.55,39.91,39.22,39.44,3014324,UAA
2016-08-02,39.38,39.39,37.91,37.97,5453130,UAA
2016-08-03,37.38,39.1867,37.23,38.91,3994384,UAA
2016-08-04,38.98,39.42,38.76,38.95,2364922,UAA
2016-08-05,39.31,40.26,39.125,40.03,3711752,UAA
2016-08-08,40.3,40.868,39.5675,39.74,3413084,UAA
2016-08-09,39.92,40.06,39.215,39.31,2915111,UAA
2016-08-10,39.59,40.25,39.0525,39.09,2626347,UAA
2016-08-11,39.6,41.28,39.6,40.94,5879851,UAA
2016-08-12,40.98,41.55,40.69,41.09,3805084,UAA
2016-08-15,41.31,42.65,41.31,42.24,5000508,UAA
2016-08-16,42.72,42.82,42.28,42.33,3728154,UAA
2016-08-17,42.33,42.4599,41.41,41.67,3476514,UAA
2016-08-18,41.52,42.12,41.52,42.06,2124127,UAA
2016-08-19,42.24,43.295,42.19,43.01,4312598,UAA
2016-08-22,42.93,43.165,42.55,42.98,2626732,UAA
2016-08-23,43.17,43.72,43.03,43.59,2901708,UAA
2016-08-24,43.47,43.85,42.96,43.15,3327950,UAA
2016-08-25,43.15,43.329,41.9336,42.23,3721078,UAA
2016-08-26,42.4,42.55,41.82,42.12,2407909,UAA
2016-08-29,42.1,42.52,41.8,42.11,1959715,UAA
2016-08-30,41.84,41.99,41.24,41.56,3117214,UAA
2016-08-31,41.12,41.12,39.51,39.63,6536022,UAA
2016-09-01,39.87,39.893,39.26,39.75,3211145,UAA
2016-09-02,39.7,39.75,38.52,38.56,6604404,UAA
2016-09-06,38.81,39.29,38.44,38.93,6317089,UAA
2016-09-07,39.23,40.0,38.87,39.92,6253815,UAA
2016-09-08,39.7,40.149,39.135,39.35,4179055,UAA
2016-09-09,39.1,39.3274,38.35,38.36,3295211,UAA
2016-09-12,38.22,39.35,38.08,39.26,3744456,UAA
2016-09-13,38.91,39.09,37.94,38.33,3845071,UAA
2016-09-14,38.21,38.84,38.0,38.25,3272721,UAA
2016-09-15,38.18,38.635,37.7193,38.56,3700486,UAA
2016-09-16,38.48,39.17,38.29,38.91,3530527,UAA
2016-09-19,39.18,39.22,38.53,38.74,3982690,UAA
2016-09-20,38.9,39.0,38.53,38.61,2256743,UAA
2016-09-21,38.68,39.83,38.52,39.61,4028091,UAA
2016-09-22,39.81,40.09,39.54,39.9,3346065,UAA
2016-09-23,39.94,40.14,39.325,39.45,3365546,UAA
2016-09-26,39.2,39.3,38.4,38.6,4201008,UAA
2016-09-27,38.44,39.22,38.2,39.19,4419816,UAA
2016-09-28,39.59,40.02,39.115,39.38,3763749,UAA
2016-09-29,39.39,39.925,38.6,38.6,3268087,UAA
2016-09-30,38.91,39.02,38.57,38.68,3742316,UAA
2016-10-03,38.81,38.81,38.17,38.63,2642998,UAA
2016-10-04,38.68,38.81,38.25,38.49,2649520,UAA
2016-10-05,38.58,38.89,38.245,38.41,3160362,UAA
2016-10-06,38.35,38.39,37.4,37.82,4433849,UAA
2016-10-07,37.99,38.14,37.61,37.78,2396576,UAA
2016-10-10,38.52,38.58,38.19,38.28,3154838,UAA
2016-10-11,38.34,38.79,37.97,38.12,3523510,UAA
2016-10-12,38.1,38.805,38.0,38.52,2773213,UAA
2016-10-13,38.11,38.2375,37.47,38.18,3032572,UAA
2016-10-14,38.94,39.2,38.35,38.49,3270384,UAA
2016-10-17,38.45,38.48,37.5425,37.63,2826900,UAA
2016-10-18,38.1,38.5,37.93,38.3,3541168,UAA
2016-10-19,38.36,39.12,38.3263,38.82,3087600,UAA
2016-10-20,38.49,38.8,38.06,38.41,3744180,UAA
2016-10-21,38.24,38.24,37.72,37.94,3831478,UAA
2016-10-24,38.11,38.38,37.65,37.9,5216443,UAA
2016-10-25,32.67,33.64,32.25,32.89,58153899,UAA
2016-10-26,32.73,32.82,31.72,31.81,25682786,UAA
2016-10-27,32.05,32.08,30.63,31.4,16333775,UAA
2016-10-28,31.45,31.535,30.81,30.94,9243320,UAA
2016-10-31,30.72,31.3,30.5733,31.1,8174552,UAA
2016-11-01,31.26,31.39,30.06,30.52,8033591,UAA
2016-11-02,30.41,31.43,30.21,30.79,9237205,UAA
2016-11-03,30.83,30.9,30.171,30.3,5458863,UAA
2016-11-04,30.32,30.99,30.3,30.8,5631531,UAA
2016-11-07,31.27,31.39,31.04,31.26,4238937,UAA
2016-11-08,31.3,31.58,31.07,31.33,3917037,UAA
2016-11-09,30.49,31.835,30.25,31.59,6647996,UAA
2016-11-10,32.08,32.61,31.33,31.57,5213964,UAA
2016-11-11,31.54,31.99,31.33,31.82,4070686,UAA
2016-11-14,31.99,32.13,31.045,31.17,6213776,UAA
2016-11-15,31.23,32.1936,31.01,31.94,5206475,UAA
2016-11-16,31.93,32.56,31.66,32.1,5001945,UAA
2016-11-17,32.31,32.51,31.921,32.31,3336346,UAA
2016-11-18,32.4,32.46,30.45,30.95,9618386,UAA
2016-11-21,30.98,31.29,30.61,30.87,5279081,UAA
2016-11-22,30.95,30.99,30.455,30.83,4820031,UAA
2016-11-23,30.63,30.775,30.34,30.71,3933607,UAA
2016-11-25,30.77,31.0,30.52,30.6,1885893,UAA
2016-11-28,30.63,31.6534,30.25,31.17,10079984,UAA
2016-11-29,31.18,31.53,30.67,30.9,4957826,UAA
2016-11-30,31.0,31.4,30.67,30.8,5201186,UAA
2016-12-01,30.8,31.15,30.26,30.47,4033398,UAA
2016-12-02,30.32,30.32,29.6,30.03,7484262,UAA
2016-12-05,30.2,30.9,30.15,30.43,4825061,UAA
2016-12-06,31.0,31.1,30.52,30.94,4153187,UAA
2016-12-07,31.25,32.46,31.22,32.27,5616441,UAA
2016-12-08,33.36,33.36,32.5,32.94,7117641,UAA
2016-12-09,33.1,33.45,32.64,32.99,4823862,UAA
2016-12-12,32.93,33.05,31.645,32.26,4957975,UAA
2016-12-13,32.25,32.94,32.2,32.27,3493644,UAA
2016-12-14,32.2,32.34,31.41,31.67,3472924,UAA
2016-12-15,31.67,31.67,30.6,31.0,3189741,UAA
2016-12-16,30.82,31.06,30.34,30.39,3795835,UAA
2016-12-19,30.5,30.7475,29.91,30.11,3783651,UAA
2016-12-20,30.07,30.29,29.94,30.01,4188091,UAA
2016-12-21,29.79,30.06,29.33,30.05,5116309,UAA
2016-12-22,29.9,30.04,29.14,29.39,3788187,UAA
2016-12-23,29.46,29.61,29.2,29.29,1927803,UAA
2016-12-27,29.04,29.72,29.04,29.31,2476653,UAA
2016-12-28,29.37,29.6,29.05,29.42,2246071,UAA
2016-12-29,29.26,29.44,29.12,29.23,2727679,UAA
2016-12-30,29.16,29.35,29.0,29.05,3712223,UAA
2017-01-03,29.34,29.985,29.2804,29.87,3441948,UAA
2017-01-04,30.15,30.9,30.0,30.54,3838882,UAA
2017-01-05,30.55,30.71,29.9,30.29,3248591,UAA
2017-01-06,30.49,30.66,30.24,30.47,2663465,UAA
2017-01-09,30.57,30.8,30.435,30.47,1953698,UAA
2017-01-10,30.71,31.06,30.55,30.71,2149691,UAA
2017-01-11,30.71,30.75,30.185,30.55,2532290,UAA
2017-01-12,30.34,30.59,30.01,30.38,3128385,UAA
2017-01-13,30.35,30.58,29.94,30.08,3538972,UAA
2017-01-17,29.94,30.42,29.93,30.14,3175602,UAA
2017-01-18,30.28,30.32,29.16,29.35,5275535,UAA
2017-01-19,29.58,29.66,28.77,29.2,4362029,UAA
2017-01-20,29.09,29.25,28.7,29.02,3452865,UAA
2017-01-23,28.94,28.94,28.29,28.45,4404289,UAA
2017-01-24,28.44,28.69,28.39,28.54,4094442,UAA
2017-01-25,28.77,29.43,28.73,29.3,3843248,UAA
2017-01-26,29.34,29.64,29.05,29.13,2681309,UAA
2017-01-27,29.13,29.37,28.81,29.13,2408741,UAA
2017-01-30,29.06,29.14,28.74,28.94,5833045,UAA
2017-01-31,21.0,22.16,20.8,21.49,54105499,UAA
2017-02-01,21.65,21.86,21.1,21.44,17974326,UAA
2017-02-02,21.34,21.37,20.5,20.65,14655227,UAA
2017-02-03,20.67,20.84,20.44,20.7,7668575,UAA
2017-02-06,20.96,20.98,20.51,20.6,7027738,UAA
2017-02-07,20.78,20.89,20.45,20.47,9775233,UAA
2017-02-08,20.5,21.14,20.5,21.08,6414571,UAA
2017-02-09,21.26,21.909,21.12,21.71,6847905,UAA
2017-02-10,22.18,22.2,21.32,21.6,5047273,UAA
2017-02-13,21.74,21.93,21.26,21.32,4547634,UAA
2017-02-14,21.55,21.77,21.31,21.76,5220267,UAA
2017-02-15,21.47,21.96,21.38,21.89,5644110,UAA
2017-02-16,21.97,22.03,21.5047,21.64,4231591,UAA
2017-02-17,21.68,22.09,21.52,21.88,3334490,UAA
2017-02-21,22.0,22.07,21.75,21.78,2998263,UAA
2017-02-22,22.0,22.34,21.69,21.87,4186038,UAA
2017-02-23,21.89,22.05,21.64,21.67,3444004,UAA
2017-02-24,21.61,21.928,21.41,21.81,3933102,UAA
2017-02-27,21.65,21.75,21.34,21.5,3904384,UAA
2017-02-28,21.45,21.53,20.5,20.62,7533903,UAA
2017-03-01,20.73,20.92,20.3,20.6,6624641,UAA
2017-03-02,20.6,21.045,20.51,20.93,4127984,UAA
2017-03-03,20.95,21.0299,20.5,20.59,5197213,UAA
2017-03-06,20.59,20.62,19.99,20.05,4557393,UAA
2017-03-07,19.95,20.0,19.26,19.69,7305231,UAA
2017-03-08,19.75,19.76,19.11,19.14,8608261,UAA
2017-03-09,19.12,19.36,18.8,19.15,4796002,UAA
2017-03-10,19.32,19.719,19.22,19.26,4062658,UAA
2017-03-13,19.27,19.3,19.0,19.05,3209093,UAA
2017-03-14,19.0,19.17,18.85,19.02,4246405,UAA
2017-03-15,19.02,19.56,18.93,19.46,2876062,UAA
2017-03-16,19.44,19.885,19.32,19.82,3968372,UAA
2017-03-17,19.89,19.94,19.29,19.38,5567316,UAA
2017-03-20,19.38,19.59,19.23,19.59,2743052,UAA
2017-03-21,19.51,19.58,18.8,18.99,3864442,UAA
2017-03-22,18.62,19.13,18.4,19.09,5893588,UAA
2017-03-23,19.16,19.25,18.86,18.98,4454597,UAA
2017-03-24,19.62,20.03,19.43,19.66,8650194,UAA
2017-03-27,19.49,19.96,19.4,19.86,3545460,UAA
2017-03-28,19.96,20.03,19.705,19.91,3886247,UAA
2017-03-29,19.87,20.79,19.82,20.62,6683927,UAA
2017-03-30,20.3499,20.41,19.96,20.09,4966383,UAA
2017-03-31,20.09,20.22,19.78,19.78,4055264,UAA
2017-04-03,19.97,20.08,19.2,19.65,8701860,UAA
2017-04-04,19.54,19.55,19.02,19.31,6233130,UAA
2017-04-05,19.51,20.28,19.33,19.62,6651545,UAA
2017-04-06,19.82,20.55,19.675,20.27,5587061,UAA
2017-04-07,20.11,20.24,19.77,19.86,4322544,UAA
2017-04-10,19.8,20.0,19.55,19.73,3967542,UAA
2017-04-11,19.66,19.68,19.215,19.42,4449158,UAA
2017-04-12,19.25,19.48,19.09,19.28,4006660,UAA
2017-04-13,19.28,19.35,19.18,19.26,3915048,UAA
2017-04-17,19.26,19.29,18.81,19.21,4841468,UAA
2017-04-18,19.08,19.1805,18.94,19.1,3585263,UAA
2017-04-19,19.13,19.3753,18.9,19.19,3764493,UAA
2017-04-20,19.25,19.47,19.01,19.39,3923430,UAA
2017-04-21,19.41,19.49,18.93,18.99,6342595,UAA
2017-04-24,19.15,19.5,18.98,19.44,5357589,UAA
2017-04-25,19.41,19.75,19.261,19.53,5135920,UAA
2017-04-26,19.5,19.82,19.33,19.71,10059027,UAA
2017-04-27,20.72,22.12,20.63,21.67,21423041,UAA
2017-04-28,21.83,21.87,21.09,21.49,9540757,UAA
2017-05-01,21.52,21.52,20.76,21.17,9170145,UAA
2017-05-02,21.35,21.37,20.78,21.05,5507081,UAA
2017-05-03,21.05,21.05,20.32,20.34,4876431,UAA
2017-05-04,20.33,20.48,20.149,20.42,3457582,UAA
2017-05-05,20.47,20.67,20.34,20.59,2823449,UAA
2017-05-08,20.57,20.7,20.3301,20.53,3412468,UAA
2017-05-09,20.53,21.48,20.53,21.39,5630994,UAA
2017-05-10,21.4,21.61,21.11,21.18,4525226,UAA
2017-05-11,21.58,21.58,20.45,20.99,7583506,UAA
2017-05-12,21.0,21.01,20.46,20.58,4080670,UAA
2017-05-15,20.62,20.84,20.18,20.29,4162900,UAA
2017-05-16,19.9,19.94,19.335,19.48,8146209,UAA
2017-05-17,19.36,19.41,18.9,18.94,5898551,UAA
2017-05-18,19.0,19.13,18.73,18.89,3452551,UAA
2017-05-19,18.69,19.19,18.345,19.1,5683744,UAA
2017-05-22,19.1,19.47,19.02,19.28,2766570,UAA
2017-05-23,19.27,19.54,19.25,19.49,2942540,UAA
2017-05-24,19.49,19.595,19.4,19.56,2599110,UAA
2017-05-25,19.68,20.0,19.43,19.49,2724596,UAA
2017-05-26,19.51,19.84,19.3,19.69,2618223,UAA
2017-05-30,19.67,20.02,19.52,19.56,2555746,UAA
2017-05-31,19.6,19.6,18.89,19.16,4335917,UAA
2017-06-01,19.24,19.8,19.05,19.72,3421446,UAA
2017-06-02,19.91,20.3,19.89,20.11,4234326,UAA
2017-06-05,20.06,20.389,19.72,20.28,2333796,UAA
2017-06-06,20.09,20.4,19.87,20.22,2989434,UAA
2017-06-07,20.4,20.97,20.36,20.54,4701926,UAA
2017-06-08,20.89,21.5,20.68,21.16,5827432,UAA
2017-06-09,21.29,21.91,21.16,21.88,5377035,UAA
2017-06-12,21.65,23.25,21.6,23.14,10924388,UAA
2017-06-13,23.21,23.46,22.52,22.95,8393071,UAA
2017-06-14,22.72,22.88,22.23,22.7,4667759,UAA
2017-06-15,22.17,22.2,21.5499,21.71,7136556,UAA
2017-06-16,21.72,21.72,20.51,20.99,7703027,UAA
2017-06-19,21.08,21.12,20.74,21.02,3444385,UAA
2017-06-20,21.06,21.135,20.345,20.48,4352685,UAA
2017-06-21,20.4658,20.4658,19.95,20.31,4724074,UAA
2017-06-22,20.34,21.455,20.15,20.65,5871095,UAA
2017-06-23,20.85,21.23,20.44,21.2,4543241,UAA
2017-06-26,21.28,21.76,21.09,21.56,4737240,UAA
2017-06-27,21.58,21.86,21.38,21.77,5505401,UAA
2017-06-28,21.89,22.27,21.61,21.63,3490657,UAA
2017-06-29,21.91,22.04,21.03,21.31,5441327,UAA
2017-06-30,21.7,21.99,21.49,21.76,3531232,UAA
2017-07-03,21.94,22.37,21.923,22.28,2299190,UAA
2017-07-05,22.07,22.28,21.88,22.14,3633185,UAA
2017-07-06,22.03,22.145,20.53,20.65,7879206,UAA
2017-07-07,20.65,20.925,20.4,20.64,3323346,UAA
2017-07-10,20.6,20.64,20.15,20.6,2612011,UAA
2017-07-11,20.58,20.58,19.88,20.25,6296962,UAA
2017-07-12,20.43,20.5699,19.9,19.96,4104293,UAA
2017-07-13,20.0,20.36,19.91,19.93,4164113,UAA
2017-07-14,19.92,20.44,19.91,20.39,3504746,UAA
2017-07-17,20.42,20.67,20.3,20.45,2770245,UAA
2017-07-18,20.21,20.465,19.74,20.22,3921206,UAA
2017-07-19,20.22,20.625,20.16,20.49,1981069,UAA
2017-07-20,20.59,21.08,20.53,20.64,2978701,UAA
2017-07-21,20.63,20.72,20.25,20.64,3354962,UAA
2017-07-24,20.18,20.4,19.9521,20.27,6738614,UAA
2017-07-25,20.06,20.43,20.05,20.11,4173730,UAA
2017-07-26,20.22,20.22,19.61,19.65,4280574,UAA
2017-07-27,19.68,19.8,19.31,19.42,5180851,UAA
2017-07-28,19.41,19.54,19.125,19.44,3631753,UAA
2017-07-31,19.45,20.84,19.43,20.02,10279248,UAA
2017-08-01,19.1,19.27,18.01,18.3,22283757,UAA
2017-08-02,18.17,18.58,17.92,18.56,6311020,UAA
2017-08-03,18.59,18.8,18.16,18.31,5145396,UAA
2017-08-04,18.39,18.57,18.29,18.39,2654642,UAA
2017-08-07,18.4,18.58,18.275,18.56,3072102,UAA
2017-08-08,18.6,19.32,18.51,19.25,4837678,UAA
2017-08-09,19.15,19.45,18.95,19.1,3381067,UAA
2017-08-10,19.0,19.02,18.625,18.71,3288386,UAA
2017-08-11,18.41,18.81,18.38,18.55,2415545,UAA
2017-08-14,18.78,18.9226,18.6,18.83,2210924,UAA
2017-08-15,18.38,18.56,17.895,18.22,7761935,UAA
2017-08-16,18.34,18.46,18.16,18.18,3540899,UAA
2017-08-17,18.1,18.1831,17.79,17.81,3871965,UAA
2017-08-18,17.5,17.5,16.94,17.12,7989307,UAA
2017-08-21,17.07,17.1,16.4,16.59,5266652,UAA
2017-08-22,16.7,16.83,16.55,16.78,2545247,UAA
2017-08-23,16.75,17.08,16.67,16.99,2529531,UAA
2017-08-24,17.14,17.19,16.84,17.05,2496762,UAA
2017-08-25,17.08,17.255,16.99,17.18,2683064,UAA
2017-08-28,17.01,17.15,16.89,16.93,3802610,UAA
2017-08-29,16.73,16.78,16.13,16.43,4966624,UAA
2017-08-30,16.42,16.53,16.2,16.23,3042842,UAA
2017-08-31,16.27,16.43,16.12,16.15,5090857,UAA
2017-09-01,16.21,16.5,15.92,16.37,4147274,UAA
2017-09-05,16.31,16.9,16.26,16.76,3963952,UAA
2017-09-06,16.92,17.2,16.82,17.03,3922243,UAA
2017-09-07,17.11,17.36,17.06,17.33,3713755,UAA
2017-09-08,17.33,17.68,17.2,17.42,4659709,UAA
2017-09-11,17.48,17.8,17.29,17.42,3639967,UAA
2017-09-12,17.37,17.58,17.05,17.54,3792386,UAA
2017-09-13,17.5,18.19,17.38,18.12,5066266,UAA
2017-09-14,18.09,18.1093,17.615,17.95,4151319,UAA
2017-09-15,17.91,18.02,17.69,17.79,5166170,UAA
2017-09-18,17.76,17.99,17.33,17.37,4070563,UAA
2017-09-19,16.99,17.21,16.71,16.81,5306599,UAA
2017-09-20,16.82,16.8998,16.34,16.54,3860096,UAA
2017-09-21,16.45,16.545,16.3,16.49,2645141,UAA
2017-09-22,16.35,16.59,16.31,16.41,2620826,UAA
2017-09-25,16.53,17.0,16.5,16.74,4676930,UAA
2017-09-26,16.77,16.85,16.4,16.54,4926154,UAA
2017-09-27,16.43,16.455,16.13,16.42,5411802,UAA
2017-09-28,16.44,16.58,16.33,16.46,2577755,UAA
2017-09-29,16.49,16.64,16.38,16.48,3500441,UAA
2017-10-02,16.46,16.6,16.26,16.6,3234602,UAA
2017-10-03,16.57,16.78,16.44,16.71,3436076,UAA
2017-10-04,16.71,16.84,16.42,16.47,4540087,UAA
2017-10-05,16.42,16.68,16.14,16.53,3085723,UAA
2017-10-06,16.48,17.14,16.421,17.02,4792404,UAA
2017-10-09,17.0,17.02,16.46,16.65,4269495,UAA
2017-10-10,16.63,17.12,16.63,16.84,2848393,UAA
2017-10-11,16.79,16.83,16.31,16.52,3497085,UAA
2017-10-12,16.22,16.55,16.05,16.55,4408864,UAA
2017-10-13,16.49,16.66,16.09,16.19,4235729,UAA
2017-10-16,16.18,16.3734,16.1,16.25,2175337,UAA
2017-10-17,16.23,16.54,16.13,16.31,2892640,UAA
2017-10-18,16.32,16.44,16.1901,16.33,3199604,UAA
2017-10-19,16.22,16.52,16.14,16.45,2325184,UAA
2017-10-20,16.55,17.61,16.53,17.48,8794405,UAA
2017-10-23,17.34,17.475,16.8,16.85,9030574,UAA
2017-10-24,16.83,16.83,16.15,16.3,6257678,UAA
2017-10-25,16.2,16.39,15.75,16.0,7382574,UAA
2017-10-26,16.01,16.49,15.82,16.38,6011808,UAA
2017-10-27,16.15,16.425,16.0,16.04,7746256,UAA
2017-10-30,15.64,16.68,15.525,16.41,12737547,UAA
2017-10-31,14.2,14.44,12.48,12.52,45603168,UAA
2017-11-01,12.47,12.9475,11.98,12.05,27890472,UAA
2017-11-02,12.1,12.2,11.45,11.78,19193796,UAA
2017-11-03,11.76,11.81,11.51,11.61,10361850,UAA
2017-11-06,11.56,12.1,11.4,12.02,7284180,UAA
2017-11-07,12.18,12.3,11.78,11.88,7688400,UAA
2017-11-08,11.84,11.99,11.67,11.97,4825028,UAA
2017-11-09,11.98,12.28,11.74,12.01,9477621,UAA
2017-11-10,12.0,12.54,11.91,12.52,7865130,UAA
2017-11-13,12.5,12.66,12.06,12.17,5852810,UAA
2017-11-14,12.14,12.22,11.881,12.15,4691123,UAA
2017-11-15,12.07,12.51,11.95,12.41,4656827,UAA
2017-11-16,12.43,12.8,12.15,12.76,5012211,UAA
2017-11-17,13.03,13.28,12.99,13.08,8047458,UAA
2017-11-20,13.08,13.46,13.02,13.44,5638205,UAA
2017-11-21,13.45,13.5,12.75,12.85,6629162,UAA
2017-11-22,12.89,13.2,12.73,13.09,3745254,UAA
2017-11-24,13.14,13.2499,12.915,12.99,1945428,UAA
2017-11-27,13.0,13.1225,12.62,12.68,4111426,UAA
2017-11-28,12.75,12.96,12.6,12.88,3532743,UAA
2017-11-29,12.96,13.65,12.96,13.57,6597181,UAA
2017-11-30,13.56,13.88,13.22,13.29,5234956,UAA
2017-12-01,13.3,13.31,12.815,13.15,5880022,UAA
2017-12-04,13.33,13.49,13.28,13.35,4369975,UAA
2017-12-05,13.38,13.45,12.99,13.01,3311401,UAA
2017-12-06,13.05,13.08,12.7301,12.89,3375003,UAA
2017-12-07,12.91,13.44,12.9,13.28,3626259,UAA
2017-12-08,13.31,13.69,13.16,13.63,4822153,UAA
2017-12-11,13.52,13.64,13.35,13.5,3726286,UAA
2017-12-12,13.51,13.72,13.38,13.59,3238197,UAA
2017-12-13,13.61,13.72,13.45,13.62,3057222,UAA
2017-12-14,13.63,13.88,13.52,13.82,4837588,UAA
2017-12-15,14.33,15.33,14.16,15.17,14746466,UAA
2017-12-18,15.24,15.71,14.93,15.65,8767372,UAA
2017-12-19,15.75,15.75,15.36,15.43,3594879,UAA
2017-12-20,15.43,15.47,15.04,15.17,3931157,UAA
2017-12-21,15.26,15.56,15.05,15.51,4420027,UAA
2017-12-22,15.44,15.54,15.01,15.5,4469217,UAA
2017-12-26,15.4,15.76,15.34,15.66,2999760,UAA
2017-12-27,15.72,16.19,15.7,15.73,4952982,UAA
2017-12-28,15.72,15.8,15.49,15.52,5251802,UAA
2017-12-29,15.49,15.582,14.39,14.43,16334353,UAA
2018-01-02,14.59,15.06,14.43,15.03,8035215,UAA
2018-01-03,15.09,15.81,15.09,15.72,6079886,UAA
2018-01-04,15.76,16.065,15.49,15.92,4676182,UAA
2018-01-05,16.17,16.85,15.8,15.87,9093567,UAA
2018-01-08,15.9,16.28,15.71,15.98,4671509,UAA
2018-01-09,15.17,15.72,15.015,15.11,7789550,UAA
2018-01-10,15.02,15.21,14.85,15.06,4601789,UAA
2018-01-11,15.15,15.58,15.07,15.3,4873423,UAA
2018-01-12,15.46,15.6,15.0,15.12,4627816,UAA
2018-01-16,14.66,14.88,13.6,13.81,13422383,UAA
2018-01-17,13.88,13.95,13.545,13.83,5894100,UAA
2018-01-18,13.85,13.85,13.481,13.7,5847813,UAA
2018-01-19,13.71,14.23,13.7,14.21,5663484,UAA
2018-01-22,14.04,14.57,13.91,14.55,4124868,UAA
2018-01-23,14.5,15.02,14.5,14.99,14081683,UAA
2018-01-24,14.89,15.1,14.585,14.93,4902896,UAA
2018-01-25,15.05,15.06,14.48,14.57,6674571,UAA
2018-01-26,14.55,14.74,14.41,14.62,3733761,UAA
2018-01-29,14.42,14.79,14.42,14.53,4434734,UAA
2018-01-30,14.3,14.42,13.96,14.11,6201081,UAA
2018-01-31,14.14,14.25,13.81,13.86,7111917,UAA
2018-02-01,13.78,14.1,13.6,13.95,3925296,UAA
2018-02-02,13.82,14.01,13.5,13.65,4974219,UAA
2018-02-05,13.46,13.79,12.92,12.92,7209851,UAA
2018-02-06,12.63,13.28,12.5,13.1,9650883,UAA
2018-02-07,13.17,13.68,13.12,13.26,6209576,UAA
2013-02-08,25.9,26.44,25.71,26.31,4648559,UAL
2013-02-11,26.31,26.64,25.59,26.51,4570710,UAL
2013-02-12,26.29,26.48,25.69,25.89,3925769,UAL
2013-02-13,25.9,26.33,25.8805,26.19,4477848,UAL
2013-02-14,26.11,26.19,25.26,25.87,6112147,UAL
2013-02-15,26.03,26.84,25.87,26.37,6166723,UAL
2013-02-19,26.31,26.8,26.24,26.75,2978878,UAL
2013-02-20,26.6401,26.8,26.0,26.08,4211546,UAL
2013-02-21,26.27,26.28,25.67,25.91,3829670,UAL
2013-02-22,26.0,26.5,25.88,26.36,2961620,UAL
2013-02-25,26.58,27.22,26.26,26.29,4822406,UAL
2013-02-26,26.29,26.4,25.53,25.98,5706600,UAL
2013-02-27,26.01,27.04,25.91,26.96,4864030,UAL
2013-02-28,26.96,27.18,26.64,26.71,3403367,UAL
2013-03-01,26.58,27.93,26.58,27.38,5161962,UAL
2013-03-04,27.22,28.98,27.22,28.82,6305746,UAL
2013-03-05,28.89,29.87,28.84,29.55,7640886,UAL
2013-03-06,29.67,29.88,29.17,29.3,4238808,UAL
2013-03-07,29.3,29.97,29.11,29.61,5676789,UAL
2013-03-08,29.99,31.64,29.955,31.35,9981728,UAL
2013-03-11,30.93,31.08,30.35,30.61,5509347,UAL
2013-03-12,30.59,30.81,29.92,29.95,5700318,UAL
2013-03-13,30.05,30.91,29.75,30.84,4759698,UAL
2013-03-14,30.78,31.25,30.56,31.17,3709290,UAL
2013-03-15,31.12,31.35,30.78,30.94,5810108,UAL
2013-03-18,30.68,31.495,30.57,31.2,3038253,UAL
2013-03-19,31.35,31.98,31.24,31.8,4158738,UAL
2013-03-20,31.97,32.95,31.86,32.5,6517812,UAL
2013-03-21,32.17,32.6,32.04,32.3,4445722,UAL
2013-03-22,32.32,32.48,31.73,31.87,3268899,UAL
2013-03-25,32.07,32.33,31.5501,31.9,2885277,UAL
2013-03-26,31.9,32.17,31.75,31.79,3401470,UAL
2013-03-27,31.6,32.39,31.57,32.33,2703865,UAL
2013-03-28,32.28,32.6,31.94,32.01,2509905,UAL
2013-04-01,31.27,31.9401,30.84,30.97,5607787,UAL
2013-04-02,30.57,30.86,29.16,29.38,11269554,UAL
2013-04-03,29.56,30.1,28.21,28.66,10516103,UAL
2013-04-04,28.76,29.325,28.69,29.3,3252831,UAL
2013-04-05,28.4,29.33,27.9,29.27,6329611,UAL
2013-04-08,29.39,30.13,28.87,30.05,4063213,UAL
2013-04-09,29.93,30.4175,29.21,29.29,4222983,UAL
2013-04-10,29.53,30.37,29.5001,29.83,4040078,UAL
2013-04-11,29.8,30.67,29.8,30.27,2849464,UAL
2013-04-12,30.18,30.72,30.13,30.28,4352306,UAL
2013-04-15,30.51,30.59,28.95,29.09,5978942,UAL
2013-04-16,29.68,30.93,29.68,30.86,4069150,UAL
2013-04-17,30.71,31.01,30.23,30.91,4025682,UAL
2013-04-18,30.91,30.93,29.99,30.23,4265183,UAL
2013-04-19,30.27,30.92,30.16,30.6,3430798,UAL
2013-04-22,30.6,30.6,29.77,30.15,3080401,UAL
2013-04-23,29.78,31.9,29.76,31.1,7465960,UAL
2013-04-24,31.1,31.71,30.51,31.39,5438741,UAL
2013-04-25,31.18,31.875,30.63,30.89,5520002,UAL
2013-04-26,31.0,31.31,30.66,31.14,3436919,UAL
2013-04-29,31.0,32.15,31.0,32.0,4215030,UAL
2013-04-30,32.17,32.69,31.67,32.3,4147315,UAL
2013-05-01,32.36,32.78,31.58,32.01,4396618,UAL
2013-05-02,32.02,32.69,31.8,32.6,2255232,UAL
2013-05-03,32.83,33.82,32.67,33.01,3409499,UAL
2013-05-06,33.08,33.74,33.05,33.55,2280269,UAL
2013-05-07,33.63,33.7,33.28,33.38,1465903,UAL
2013-05-08,33.45,33.92,33.03,33.28,4821433,UAL
2013-05-09,33.34,33.67,32.45,32.56,3335393,UAL
2013-05-10,32.79,33.09,32.68,32.88,2073981,UAL
2013-05-13,32.88,33.07,32.54,32.92,4381133,UAL
2013-05-14,33.15,33.43,32.97,33.29,2462973,UAL
2013-05-15,33.33,35.16,33.33,34.42,4833356,UAL
2013-05-16,34.6,34.97,34.0,34.5,4349040,UAL
2013-05-17,34.73,35.1101,34.31,34.75,3934009,UAL
2013-05-20,34.87,35.27,34.215,34.29,2713763,UAL
2013-05-21,34.14,34.39,33.06,33.35,9311430,UAL
2013-05-22,33.42,33.93,33.11,33.24,3384178,UAL
2013-05-23,32.88,34.37,32.78,34.36,3576450,UAL
2013-05-24,34.13,34.57,33.84,34.37,1885954,UAL
2013-05-28,34.63,34.9,33.65,33.83,2311516,UAL
2013-05-29,33.66,33.75,32.46,33.0,3436353,UAL
2013-05-30,33.07,33.53,32.58,32.64,2792938,UAL
2013-05-31,32.52,32.95,32.3,32.46,3535208,UAL
2013-06-03,32.61,33.2,31.65,32.16,3744915,UAL
2013-06-04,32.15,33.39,32.11,32.2,8350490,UAL
2013-06-05,32.18,32.47,31.05,31.24,2876047,UAL
2013-06-06,31.21,31.46,29.6701,30.67,7387482,UAL
2013-06-07,31.31,32.96,31.3,32.94,5690942,UAL
2013-06-10,32.95,33.59,32.831,33.28,3229284,UAL
2013-06-11,32.15,32.82,31.9,32.45,4974048,UAL
2013-06-12,32.47,33.0,31.97,32.04,2200457,UAL
2013-06-13,32.1,32.795,31.82,32.66,4300773,UAL
2013-06-14,32.64,33.0601,32.24,32.67,2219398,UAL
2013-06-17,32.85,32.9599,31.69,32.09,2460381,UAL
2013-06-18,32.18,32.48,31.84,32.42,1163516,UAL
2013-06-19,32.36,32.49,31.76,31.82,1281401,UAL
2013-06-20,31.56,31.6,30.8804,31.16,2909840,UAL
2013-06-21,31.32,31.54,29.29,30.06,7545110,UAL
2013-06-24,29.72,29.93,29.0,29.48,3033533,UAL
2013-06-25,29.86,30.89,29.57,30.75,2672321,UAL
2013-06-26,30.9,31.45,30.64,30.73,1937503,UAL
2013-06-27,30.93,31.42,30.47,31.36,2489239,UAL
2013-06-28,31.14,31.98,31.14,31.29,4356495,UAL
2013-07-01,31.3,33.23,31.3,32.54,3448874,UAL
2013-07-02,32.49,32.639,31.315,31.49,2278478,UAL
2013-07-03,31.12,31.96,30.89,31.23,2068700,UAL
2013-07-05,31.43,31.8,31.14,31.8,1654583,UAL
2013-07-08,32.0,32.05,31.37,31.5,1924969,UAL
2013-07-09,31.69,32.17,31.6,32.0,2061177,UAL
2013-07-10,31.95,31.95,30.61,30.75,3455742,UAL
2013-07-11,31.29,31.34,30.05,30.84,4631607,UAL
2013-07-12,30.59,31.68,30.59,31.44,1892348,UAL
2013-07-15,31.49,32.175,31.25,32.01,2640500,UAL
2013-07-16,31.99,32.02,31.1,31.16,2131633,UAL
2013-07-17,31.14,34.18,31.14,33.69,7919476,UAL
2013-07-18,33.69,34.84,33.58,34.49,4860173,UAL
2013-07-19,34.14,34.59,33.81,34.51,2759812,UAL
2013-07-22,34.51,35.01,34.335,35.0,2643898,UAL
2013-07-23,34.97,34.98,34.08,34.56,3055601,UAL
2013-07-24,34.95,36.74,34.87,34.97,6450871,UAL
2013-07-25,35.07,35.44,33.03,34.3,7159939,UAL
2013-07-26,33.93,36.31,33.86,36.25,5126025,UAL
2013-07-29,36.09,36.2,34.76,34.85,3741565,UAL
2013-07-30,35.17,35.4,34.66,34.97,2388257,UAL
2013-07-31,34.99,35.39,34.84,34.85,3215901,UAL
2013-08-01,35.06,35.94,34.96,35.31,3237608,UAL
2013-08-02,35.32,35.65,34.9,35.65,2348889,UAL
2013-08-05,35.64,35.75,34.725,34.89,2748896,UAL
2013-08-06,34.92,34.92,33.26,33.57,3489277,UAL
2013-08-07,33.54,34.26,33.05,34.06,2436823,UAL
2013-08-08,34.44,34.91,34.03,34.81,4028344,UAL
2013-08-09,34.78,34.8,33.62,33.71,3517211,UAL
2013-08-12,33.52,33.848,33.18,33.21,3591041,UAL
2013-08-13,33.37,33.6,30.64,30.73,24076189,UAL
2013-08-14,30.38,30.5,29.5057,30.04,12727426,UAL
2013-08-15,30.04,30.43,29.47,30.1,6363988,UAL
2013-08-16,30.2,31.11,30.1,30.86,4655098,UAL
2013-08-19,30.75,30.9,30.01,30.03,2182868,UAL
2013-08-20,30.12,30.61,29.92,30.06,2211135,UAL
2013-08-21,30.0,30.26,29.65,29.73,3785648,UAL
2013-08-22,29.78,30.48,29.78,30.11,4666413,UAL
2013-08-23,30.24,30.31,29.67,29.72,3511971,UAL
2013-08-26,29.71,30.28,29.54,29.86,4917076,UAL
2013-08-27,29.25,29.28,27.32,27.71,12064026,UAL
2013-08-28,27.87,28.08,27.41,27.93,8230373,UAL
2013-08-29,28.54,28.94,28.25,28.5,5216133,UAL
2013-08-30,28.57,29.06,28.41,28.46,5812636,UAL
2013-09-03,29.48,29.695,28.39,28.65,4509317,UAL
2013-09-04,29.08,29.55,28.74,29.33,5065862,UAL
2013-09-05,29.29,29.9,29.26,29.7,3873153,UAL
2013-09-06,29.89,30.0,29.31,29.72,5095662,UAL
2013-09-09,29.98,31.1,29.98,31.03,6432244,UAL
2013-09-10,31.39,33.47,31.34,33.3,10610765,UAL
2013-09-11,33.01,33.26,32.36,32.66,6064400,UAL
2013-09-12,32.74,32.96,31.62,31.69,4147738,UAL
2013-09-13,31.65,32.4,31.65,32.2,2291579,UAL
2013-09-16,32.96,33.04,32.33,32.66,4279664,UAL
2013-09-17,33.04,33.45,32.53,32.95,2321918,UAL
2013-09-18,32.88,33.35,32.26,33.28,4338552,UAL
2013-09-19,33.26,33.91,33.124,33.79,3281303,UAL
2013-09-20,33.89,34.45,33.24,33.5,5420064,UAL
2013-09-23,33.29,33.52,32.66,33.18,3421794,UAL
2013-09-24,33.16,34.4,33.01,33.89,3218735,UAL
2013-09-25,33.93,34.335,33.19,34.13,2554081,UAL
2013-09-26,34.2,34.39,33.64,34.07,2344279,UAL
2013-09-27,32.12,32.55,30.88,30.91,12755346,UAL
2013-09-30,30.58,31.2,29.92,30.71,5878054,UAL
2013-10-01,30.83,31.83,30.83,31.38,5311589,UAL
2013-10-02,31.72,32.07,30.865,30.93,5802774,UAL
2013-10-03,31.04,31.67,30.65,31.65,3631634,UAL
2013-10-04,31.61,32.04,31.32,31.74,3257452,UAL
2013-10-07,31.67,31.67,30.96,30.97,2840718,UAL
2013-10-08,31.1,31.15,29.93,30.24,3630521,UAL
2013-10-09,30.37,30.61,29.71,30.08,3182574,UAL
2013-10-10,30.48,30.7,30.03,30.12,4193080,UAL
2013-10-11,30.18,30.36,30.04,30.12,2859235,UAL
2013-10-14,29.96,30.04,29.3899,29.92,3280567,UAL
2013-10-15,29.9,30.2,29.47,29.65,3083317,UAL
2013-10-16,29.85,29.96,29.11,29.95,6362605,UAL
2013-10-17,29.92,31.265,29.91,31.15,5740046,UAL
2013-10-18,31.37,31.46,30.84,30.92,2611797,UAL
2013-10-21,30.9,31.28,30.38,30.57,2297772,UAL
2013-10-22,31.0,31.7,30.87,31.18,3673495,UAL
2013-10-23,31.19,31.6,30.92,30.95,3377863,UAL
2013-10-24,30.72,32.11,29.63,31.3,9375662,UAL
2013-10-25,30.72,31.78,30.14,31.17,7961157,UAL
2013-10-28,31.27,32.28,31.15,32.12,6933519,UAL
2013-10-29,32.35,34.1,32.31,33.91,9589074,UAL
2013-10-30,34.03,34.34,32.75,33.91,5400562,UAL
2013-10-31,33.82,34.125,33.25,33.95,4739527,UAL
2013-11-01,33.95,35.57,33.88,35.54,7567360,UAL
2013-11-04,35.57,36.8,35.45,35.85,6870259,UAL
2013-11-05,35.96,35.96,34.99,35.52,4181393,UAL
2013-11-06,35.8,35.96,34.34,34.49,4212416,UAL
2013-11-07,34.66,35.01,33.89,33.99,4015432,UAL
2013-11-08,33.64,35.62,33.61,35.36,7082193,UAL
2013-11-11,35.41,35.59,34.96,35.31,3925352,UAL
2013-11-12,35.4,37.82,35.4,36.79,12914819,UAL
2013-11-13,36.81,36.86,35.65,36.02,5910285,UAL
2013-11-14,36.1,37.03,36.1,36.5,3734319,UAL
2013-11-15,36.48,36.89,36.47,36.73,3667776,UAL
2013-11-18,36.92,37.3,36.1235,36.38,5136261,UAL
2013-11-19,37.84,38.91,37.49,37.8,16471181,UAL
2013-11-20,38.08,38.1,37.1,37.27,5438075,UAL
2013-11-21,37.05,37.74,36.97,37.11,3059110,UAL
2013-11-22,37.97,38.79,37.47,38.54,8035566,UAL
2013-11-25,38.97,40.19,38.8,39.83,8408321,UAL
2013-11-26,39.84,39.85,38.81,39.05,6382425,UAL
2013-11-27,39.24,39.66,39.08,39.43,3707648,UAL
2013-11-29,39.58,39.7,39.0,39.25,1559416,UAL
2013-12-02,39.31,39.62,38.42,38.56,3604313,UAL
2013-12-03,38.42,38.67,37.04,37.17,5863919,UAL
2013-12-04,36.94,37.58,36.75,37.57,4493142,UAL
2013-12-05,37.51,37.74,36.73,36.79,3489069,UAL
2013-12-06,37.18,37.46,36.57,36.74,4188540,UAL
2013-12-09,36.68,37.72,36.65,37.55,5377784,UAL
2013-12-10,37.66,38.1694,37.5,37.64,5056071,UAL
2013-12-11,37.57,38.13,36.45,36.58,5656928,UAL
2013-12-12,36.39,37.93,36.39,37.62,5804454,UAL
2013-12-13,37.95,38.88,37.89,38.53,4385865,UAL
2013-12-16,38.74,39.0,38.37,38.47,2869841,UAL
2013-12-17,38.48,38.492,37.21,37.31,3673587,UAL
2013-12-18,37.36,37.55,36.51,37.29,3712626,UAL
2013-12-19,37.42,37.69,36.64,37.27,2399262,UAL
2013-12-20,37.31,37.52,36.77,37.39,4257888,UAL
2013-12-23,37.56,37.83,36.895,36.98,3391380,UAL
2013-12-24,36.96,37.83,36.7014,37.6,2473317,UAL
2013-12-26,37.91,38.33,37.61,38.07,2518629,UAL
2013-12-27,38.07,38.11,36.5642,36.78,3615222,UAL
2013-12-30,36.88,37.43,36.79,37.3,2581046,UAL
2013-12-31,37.43,37.9,37.35,37.83,2115459,UAL
2014-01-02,37.7,38.13,37.5,37.73,2228357,UAL
2014-01-03,38.44,40.15,38.21,39.95,7080683,UAL
2014-01-06,40.11,40.5,39.14,39.36,4640020,UAL
2014-01-07,39.58,39.98,38.45,38.69,4528381,UAL
2014-01-08,39.0,41.06,38.65,41.02,7799657,UAL
2014-01-09,44.13,46.19,43.71,43.8,24475709,UAL
2014-01-10,44.07,45.75,44.005,45.08,12793355,UAL
2014-01-13,45.31,45.9,44.3401,44.6,5529215,UAL
2014-01-14,44.81,46.78,44.75,46.75,8855385,UAL
2014-01-15,46.5,46.77,45.51,46.5,8506238,UAL
2014-01-16,46.08,47.24,46.04,47.21,4673466,UAL
2014-01-17,47.3,47.86,46.42,47.07,5887006,UAL
2014-01-21,47.55,47.92,46.89,47.91,7026789,UAL
2014-01-22,47.9,49.2,47.87,49.18,6964544,UAL
2014-01-23,48.1,48.74,47.0,48.43,11051405,UAL
2014-01-24,48.09,48.23,45.68,46.13,10896346,UAL
2014-01-27,46.14,46.97,43.88,45.27,7611286,UAL
2014-01-28,45.35,46.83,45.35,46.03,6294435,UAL
2014-01-29,45.54,46.72,45.1,45.43,5199121,UAL
2014-01-30,45.97,46.75,45.76,46.43,4303662,UAL
2014-01-31,46.29,46.51,45.82,45.84,4731436,UAL
2014-02-03,45.91,45.96,43.25,43.82,9529208,UAL
2014-02-04,44.17,44.37,43.511,43.97,5430168,UAL
2014-02-05,43.49,44.02,42.96,43.61,4482108,UAL
2014-02-06,43.64,45.93,43.64,45.03,4084094,UAL
2014-02-07,45.03,46.01,44.88,45.54,3333388,UAL
2014-02-10,45.45,45.84,44.46,45.11,2780457,UAL
2014-02-11,45.43,45.43,43.3,44.01,6445292,UAL
2014-02-12,44.06,44.7201,43.35,44.49,4867734,UAL
2014-02-13,43.99,45.14,43.68,45.1,3666490,UAL
2014-02-14,45.02,45.07,44.18,44.5,3373274,UAL
2014-02-18,44.47,44.81,43.58,43.66,5539281,UAL
2014-02-19,43.53,43.84,43.0701,43.28,4052561,UAL
2014-02-20,43.33,45.85,43.33,45.69,5218664,UAL
2014-02-21,45.46,46.73,45.36,45.6,4131389,UAL
2014-02-24,45.64,46.54,45.25,46.1,3347789,UAL
2014-02-25,46.89,48.45,46.65,47.26,6162674,UAL
2014-02-26,47.25,47.54,46.42,46.81,3399287,UAL
2014-02-27,46.81,47.35,46.42,46.51,3099768,UAL
2014-02-28,45.22,45.95,44.74,44.96,9395753,UAL
2014-03-03,44.26,44.26,43.38,44.01,4780425,UAL
2014-03-04,44.73,45.5,44.73,45.24,3811717,UAL
2014-03-05,45.42,47.38,45.36,47.1,4926647,UAL
2014-03-06,47.59,48.85,47.58,47.98,6104221,UAL
2014-03-07,48.22,48.4996,46.97,47.75,2848132,UAL
2014-03-10,47.71,49.18,46.41,46.66,4580279,UAL
2014-03-11,46.63,47.13,45.92,46.2,2994809,UAL
2014-03-12,45.99,46.57,45.57,45.94,3210237,UAL
2014-03-13,46.18,46.23,44.5,44.93,3631950,UAL
2014-03-14,44.69,45.43,44.18,44.4,4864865,UAL
2014-03-17,44.98,45.94,44.4725,45.64,4947735,UAL
2014-03-18,45.64,46.94,45.16,45.22,4338037,UAL
2014-03-19,45.2,45.5,44.38,44.67,3595624,UAL
2014-03-20,44.47,45.38,44.1,45.23,3493065,UAL
2014-03-21,45.43,45.47,43.84,44.33,6295762,UAL
2014-03-24,45.03,45.26,43.65,44.45,4280287,UAL
2014-03-25,44.68,45.5,44.5,45.2,3210995,UAL
2014-03-26,45.48,45.68,44.13,44.13,3312092,UAL
2014-03-27,44.0,44.08,42.85,43.89,3501109,UAL
2014-03-28,44.0,44.84,42.91,42.96,3381816,UAL
2014-03-31,43.26,44.8,43.26,44.63,3105654,UAL
2014-04-01,45.97,46.92,45.77,46.9,6528070,UAL
2014-04-02,47.01,48.2,46.95,47.23,3946326,UAL
2014-04-03,47.03,47.44,45.75,46.45,2967855,UAL
2014-04-04,46.81,46.97,44.53,44.88,3915684,UAL
2014-04-07,44.5,45.29,43.87,44.35,5027027,UAL
2014-04-08,44.23,44.69,42.77,43.31,6330100,UAL
2014-04-09,43.18,44.62,42.54,44.52,9320168,UAL
2014-04-10,44.41,44.75,42.26,42.28,5767035,UAL
2014-04-11,41.97,42.87,40.88,41.49,4168601,UAL
2014-04-14,41.88,42.0,40.43,41.12,4537769,UAL
2014-04-15,41.78,42.77,40.5,41.98,5000857,UAL
2014-04-16,42.27,44.49,42.19,43.94,4613910,UAL
2014-04-17,44.0,44.03,42.77,43.55,3224087,UAL
2014-04-21,43.42,44.08,42.8,43.78,3539298,UAL
2014-04-22,44.05,45.95,44.04,45.81,4664219,UAL
2014-04-23,47.06,47.49,45.51,46.06,4340517,UAL
2014-04-24,44.18,44.58,40.81,41.53,15590464,UAL
2014-04-25,41.52,41.54,39.25,39.41,13221276,UAL
2014-04-28,39.63,39.82,38.0633,39.2,11360706,UAL
2014-04-29,39.35,41.6,39.27,41.56,9453354,UAL
2014-04-30,41.66,42.17,40.49,40.87,8674730,UAL
2014-05-01,40.77,41.88,40.69,40.92,3201442,UAL
2014-05-02,41.01,41.34,40.25,40.72,2637734,UAL
2014-05-05,40.26,41.0,39.75,40.52,3337844,UAL
2014-05-06,40.55,41.05,39.91,40.09,2852189,UAL
2014-05-07,40.08,40.42,38.93,39.9,5593138,UAL
2014-05-08,39.77,41.47,39.711,40.37,5041266,UAL
2014-05-09,40.28,40.47,39.51,40.16,3885016,UAL
2014-05-12,40.33,41.59,40.22,41.58,5333322,UAL
2014-05-13,41.55,42.34,41.31,42.14,4172495,UAL
2014-05-14,41.9,42.21,41.13,41.89,3406656,UAL
2014-05-15,41.48,41.65,40.12,40.8,4732729,UAL
2014-05-16,40.61,41.05,39.56,40.51,4289438,UAL
2014-05-19,40.3,41.75,40.21,41.24,3127062,UAL
2014-05-20,41.26,41.34,40.02,40.38,4368406,UAL
2014-05-21,40.43,41.98,40.43,41.32,6503981,UAL
2014-05-22,41.26,42.36,41.225,42.0,3589642,UAL
2014-05-23,42.0,44.39,41.96,43.57,7412246,UAL
2014-05-27,43.81,44.0,43.27,43.49,3643670,UAL
2014-05-28,43.61,45.42,43.2,44.89,4373427,UAL
2014-05-29,44.78,45.33,43.85,44.6,5394058,UAL
2014-05-30,44.61,45.3,43.77,44.37,7028755,UAL
2014-06-02,44.49,46.82,44.37,46.7,7957551,UAL
2014-06-03,46.63,47.75,46.5,47.51,7507026,UAL
2014-06-04,47.4,48.06,46.28,46.87,10945126,UAL
2014-06-05,46.93,47.69,46.83,47.0,4454792,UAL
2014-06-06,47.25,48.13,47.15,48.05,4178238,UAL
2014-06-09,47.6,48.13,46.18,46.38,7622061,UAL
2014-06-10,46.26,47.9,45.5,47.76,6689105,UAL
2014-06-11,46.99,47.27,44.915,45.26,9455358,UAL
2014-06-12,44.02,44.13,41.6,42.6,17075735,UAL
2014-06-13,42.65,43.37,41.91,42.78,10900578,UAL
2014-06-16,42.49,42.77,41.76,42.53,6974614,UAL
2014-06-17,42.58,44.05,42.4,43.92,6883285,UAL
2014-06-18,43.82,43.9,43.0073,43.76,5034942,UAL
2014-06-19,44.24,44.7,43.13,43.63,3676698,UAL
2014-06-20,43.8,44.18,43.5,43.66,4865027,UAL
2014-06-23,43.64,43.66,42.25,43.15,5023972,UAL
2014-06-24,43.15,43.59,41.59,41.79,6871738,UAL
2014-06-25,41.58,42.21,40.74,41.81,5059975,UAL
2014-06-26,41.49,42.23,41.04,41.51,6674088,UAL
2014-06-27,41.6,42.08,41.0399,41.49,4881555,UAL
2014-06-30,41.62,42.19,41.0,41.07,4457035,UAL
2014-07-01,41.74,42.4,41.31,42.26,6202039,UAL
2014-07-02,40.89,40.99,39.22,39.27,12844848,UAL
2014-07-03,39.55,40.49,39.55,39.88,4290675,UAL
2014-07-07,39.87,40.01,38.08,38.62,8454781,UAL
2014-07-08,37.44,39.78,36.65,39.54,15925199,UAL
2014-07-09,40.55,40.98,39.24,40.07,7504473,UAL
2014-07-10,41.6,45.26,41.2,45.17,20819891,UAL
2014-07-11,44.96,45.81,44.66,45.7,7651149,UAL
2014-07-14,45.73,45.83,44.82,44.92,5269494,UAL
2014-07-15,45.24,45.9,44.89,45.22,5158432,UAL
2014-07-16,45.35,45.59,44.74,44.9,3880387,UAL
2014-07-17,44.68,45.327,42.96,43.35,8266405,UAL
2014-07-18,43.76,44.59,43.65,44.25,5226088,UAL
2014-07-21,44.25,44.27,43.55,43.79,2591159,UAL
2014-07-22,44.09,45.1,43.964,44.82,3546088,UAL
2014-07-23,44.75,46.315,44.6,46.0,7820989,UAL
2014-07-24,48.93,49.28,44.55,44.92,14792876,UAL
2014-07-25,45.52,47.99,45.22,46.78,11748535,UAL
2014-07-28,46.8,47.29,45.88,46.55,5312953,UAL
2014-07-29,46.77,46.9,45.75,45.84,4901131,UAL
2014-07-30,47.43,47.74,46.15,46.97,7006188,UAL
2014-07-31,46.04,47.22,45.4501,46.39,5015723,UAL
2014-08-01,46.5,46.77,45.63,46.73,3360923,UAL
2014-08-04,46.68,47.39,44.95,45.5,5029696,UAL
2014-08-05,45.68,46.165,43.5,43.94,8486254,UAL
2014-08-06,43.55,44.24,42.66,43.89,5368763,UAL
2014-08-07,44.09,44.72,42.71,43.26,5836657,UAL
2014-08-08,43.23,43.23,41.93,42.95,6789116,UAL
2014-08-11,43.41,43.75,42.75,43.12,4973648,UAL
2014-08-12,43.41,43.64,42.6001,42.8,4529875,UAL
2014-08-13,43.09,44.66,42.71,44.11,4068762,UAL
2014-08-14,44.15,45.94,44.15,45.92,5621024,UAL
2014-08-15,46.0,46.4,44.99,46.01,5649609,UAL
2014-08-18,46.4,47.89,46.32,47.84,5664978,UAL
2014-08-19,47.8,48.32,47.42,47.68,5412942,UAL
2014-08-20,47.98,49.355,47.808,49.25,4813909,UAL
2014-08-21,49.45,49.52,47.83,48.01,5271508,UAL
2014-08-22,48.19,48.8499,48.0,48.46,3380737,UAL
2014-08-25,48.8,49.0,48.08,48.51,3591054,UAL
2014-08-26,48.65,48.82,48.075,48.22,2270156,UAL
2014-08-27,48.18,48.7499,47.92,48.22,2438136,UAL
2014-08-28,47.83,48.5,47.52,48.32,2208566,UAL
2014-08-29,48.15,48.41,47.23,47.61,4095976,UAL
2014-09-02,48.0,50.0,48.0,49.99,6239764,UAL
2014-09-03,48.74,49.15,48.2,49.03,5439576,UAL
2014-09-04,49.27,50.86,48.8,50.42,5688330,UAL
2014-09-05,50.29,51.7,49.83,50.73,6309829,UAL
2014-09-08,51.13,51.74,50.86,51.13,5489486,UAL
2014-09-09,50.9,52.45,50.5,50.84,6349269,UAL
2014-09-10,51.0,51.9,50.56,51.74,4671364,UAL
2014-09-11,52.0,52.41,50.6,51.03,5889213,UAL
2014-09-12,51.04,51.48,50.37,50.41,5294849,UAL
2014-09-15,50.41,50.5,49.17,49.56,4064841,UAL
2014-09-16,49.27,49.96,48.44,49.54,4920914,UAL
2014-09-17,49.84,50.63,48.717,48.93,5042884,UAL
2014-09-18,49.0,50.05,48.47,49.9,3552357,UAL
2014-09-19,50.02,50.18,49.22,49.38,5738493,UAL
2014-09-22,49.47,49.47,47.54,47.79,4804810,UAL
2014-09-23,47.73,48.76,47.0,48.25,4098832,UAL
2014-09-24,48.15,48.75,47.89,48.2,3987468,UAL
2014-09-25,47.96,47.96,46.43,47.01,5666336,UAL
2014-09-26,47.06,47.48,46.65,47.33,2837659,UAL
2014-09-29,46.68,47.22,46.27,46.75,3585617,UAL
2014-09-30,46.76,47.26,45.72,46.79,5221896,UAL
2014-10-01,45.62,46.1501,44.37,45.47,10630665,UAL
2014-10-02,45.8,46.94,45.27,46.13,5260717,UAL
2014-10-03,46.93,48.85,46.93,48.28,6526631,UAL
2014-10-06,48.34,48.8,46.89,46.94,5318383,UAL
2014-10-07,46.63,46.81,45.36,45.49,5872138,UAL
2014-10-08,45.97,46.0,42.86,43.83,10651588,UAL
2014-10-09,46.2,47.18,44.46,45.04,15993364,UAL
2014-10-10,44.89,45.71,42.86,43.74,7869628,UAL
2014-10-13,44.08,44.21,39.46,40.55,14875173,UAL
2014-10-14,41.63,43.87,41.42,43.17,10138694,UAL
2014-10-15,40.48,44.19,39.79,42.55,15808264,UAL
2014-10-16,41.4,44.44,41.357,43.77,10699247,UAL
2014-10-17,44.25,45.45,43.97,44.68,4644522,UAL
2014-10-20,45.65,47.63,45.23,47.29,8639606,UAL
2014-10-21,48.13,50.0,48.07,49.51,9313975,UAL
2014-10-22,49.68,49.94,48.83,49.06,7624887,UAL
2014-10-23,46.66,50.55,46.66,49.42,15771061,UAL
2014-10-24,49.32,50.22,48.15,49.62,7256330,UAL
2014-10-27,49.64,51.84,49.26,51.73,10248958,UAL
2014-10-28,51.96,53.26,51.13,52.36,8493929,UAL
2014-10-29,52.31,52.74,51.54,52.26,5327961,UAL
2014-10-30,52.18,52.43,51.37,51.74,3917400,UAL
2014-10-31,52.94,53.65,52.44,52.81,6390321,UAL
2014-11-03,52.95,54.46,52.81,54.28,4793581,UAL
2014-11-04,54.99,56.9,54.97,55.21,7707511,UAL
2014-11-05,55.58,55.65,53.77,54.11,3868097,UAL
2014-11-06,54.85,56.47,54.6,55.66,6666659,UAL
2014-11-07,55.43,55.84,53.87,54.18,5311441,UAL
2014-11-10,53.7,54.96,53.26,54.83,3902098,UAL
2014-11-11,54.77,55.25,54.24,54.66,3633818,UAL
2014-11-12,54.28,54.74,53.56,54.6,3120318,UAL
2014-11-13,54.79,56.79,54.68,56.76,6223180,UAL
2014-11-14,56.25,57.2,55.725,56.1,5260493,UAL
2014-11-17,56.08,57.0,55.86,55.99,4929362,UAL
2014-11-18,56.23,58.86,56.04,58.29,6592842,UAL
2014-11-19,57.45,58.27,56.47,57.54,3836634,UAL
2014-11-20,56.79,57.64,56.04,56.39,4670786,UAL
2014-11-21,56.59,56.63,54.6085,55.33,5273718,UAL
2014-11-24,56.13,56.5,55.25,55.91,3794401,UAL
2014-11-25,55.68,56.77,55.11,56.25,6844222,UAL
2014-11-26,56.53,56.7999,56.24,56.6,3549752,UAL
2014-11-28,59.64,61.93,59.01,61.23,8699384,UAL
2014-12-01,61.0,61.21,58.97,59.57,5294159,UAL
2014-12-02,59.99,60.76,58.12,59.38,5597146,UAL
2014-12-03,59.53,60.21,57.89,59.29,4098407,UAL
2014-12-04,61.81,63.15,61.19,61.75,8911737,UAL
2014-12-05,62.58,64.98,61.95,63.03,8157015,UAL
2014-12-08,63.19,64.94,62.84,64.25,5475621,UAL
2014-12-09,61.64,63.34,61.11,62.52,9159933,UAL
2014-12-10,64.24,66.35,63.37,63.69,8788389,UAL
2014-12-11,64.44,66.5,64.38,65.8,6767616,UAL
2014-12-12,67.31,67.4,63.77,64.1,8170593,UAL
2014-12-15,64.19,64.84,62.421,64.04,6777149,UAL
2014-12-16,64.85,65.04,61.56,61.63,6412095,UAL
2014-12-17,62.07,63.43,59.65,62.85,8608503,UAL
2014-12-18,63.52,64.6,62.0,64.25,5512860,UAL
2014-12-19,63.42,64.792,63.03,64.14,5102079,UAL
2014-12-22,64.61,65.99,63.78,64.0,4114414,UAL
2014-12-23,64.09,64.31,61.8,62.48,4957863,UAL
2014-12-24,63.12,65.465,63.12,64.93,2714807,UAL
2014-12-26,65.2,65.69,64.61,65.28,3062153,UAL
2014-12-29,64.6,65.52,63.87,65.22,2874473,UAL
2014-12-30,65.3,66.4,64.86,66.05,2644611,UAL
2014-12-31,66.61,67.77,65.92,66.89,4451235,UAL
2015-01-02,67.74,68.08,65.71,66.34,6215071,UAL
2015-01-05,66.87,67.35,65.5,66.15,5033887,UAL
2015-01-06,66.63,67.0,63.11,64.58,6052191,UAL
2015-01-07,64.96,66.11,64.0,65.53,5135039,UAL
2015-01-08,65.7,67.52,65.41,66.64,6889597,UAL
2015-01-09,66.76,66.97,64.9,65.34,3490313,UAL
2015-01-12,66.16,66.85,63.84,65.92,5246508,UAL
2015-01-13,66.84,68.26,65.45,66.41,6266291,UAL
2015-01-14,65.11,65.54,62.651,64.05,6747887,UAL
2015-01-15,64.28,66.03,63.72,63.83,6255711,UAL
2015-01-16,63.56,65.75,62.37,65.75,8142163,UAL
2015-01-20,67.11,68.54,65.85,68.03,9473708,UAL
2015-01-21,67.61,69.46,66.68,69.21,7082180,UAL
2015-01-22,71.0,73.2,69.82,72.34,9681207,UAL
2015-01-23,72.26,73.22,71.51,73.1,3811225,UAL
2015-01-26,72.54,74.52,72.31,73.62,5595253,UAL
2015-01-27,72.21,73.5108,71.61,71.8,4391943,UAL
2015-01-28,72.68,73.8,70.41,70.77,4491295,UAL
2015-01-29,71.38,73.79,70.711,73.53,6116906,UAL
2015-01-30,72.88,73.52,68.26,69.37,8056783,UAL
2015-02-02,69.08,69.38,65.74,69.38,9992168,UAL
2015-02-03,67.3,68.97,66.7,67.97,8798098,UAL
2015-02-04,68.8,72.23,68.8,71.7,6394908,UAL
2015-02-05,71.29,71.35,68.63,69.6,5160371,UAL
2015-02-06,69.04,69.33,67.14,67.58,6423552,UAL
2015-02-09,65.7,66.67,63.76,64.57,7972343,UAL
2015-02-10,65.4,67.71,65.23,67.63,5488344,UAL
2015-02-11,68.34,68.576,66.569,67.12,4394791,UAL
2015-02-12,66.01,67.55,64.85,67.34,4416597,UAL
2015-02-13,66.11,66.59,65.39,66.23,4363901,UAL
2015-02-17,66.5,67.425,64.72,64.93,4447269,UAL
2015-02-18,65.9,66.74,64.5,66.72,4449291,UAL
2015-02-19,68.45,68.92,66.04,66.09,4806192,UAL
2015-02-20,66.09,68.28,65.52,68.01,4697722,UAL
2015-02-23,69.03,69.83,67.98,68.84,5116974,UAL
2015-02-24,67.95,71.38,67.27,70.89,5185595,UAL
2015-02-25,70.56,70.79,68.67,68.69,4416876,UAL
2015-02-26,69.63,69.7,66.39,67.42,7527365,UAL
2015-02-27,67.51,67.61,64.71,65.18,5823914,UAL
2015-03-02,66.14,67.14,65.935,66.81,5052371,UAL
2015-03-03,66.2,69.04,66.095,69.0,6008406,UAL
2015-03-04,68.37,69.13,67.59,68.67,4579162,UAL
2015-03-05,69.3,69.31,67.33,67.92,3902648,UAL
2015-03-06,67.66,68.31,66.54,66.67,2370175,UAL
2015-03-09,66.9,67.47,65.82,66.15,4612094,UAL
2015-03-10,65.77,65.98,64.3,64.61,4079019,UAL
2015-03-11,65.05,66.27,64.78,65.97,4881048,UAL
2015-03-12,66.19,67.96,66.08,67.74,4361298,UAL
2015-03-13,68.02,69.11,67.41,67.57,4763270,UAL
2015-03-16,68.22,68.92,67.41,67.92,4283698,UAL
2015-03-17,68.46,69.25,67.66,69.09,5052266,UAL
2015-03-18,69.32,69.5493,67.55,68.1,5664394,UAL
2015-03-19,68.83,70.31,68.1901,70.09,5548465,UAL
2015-03-20,69.39,70.3,68.86,69.45,10443570,UAL
2015-03-23,69.77,69.87,67.5,67.61,5259962,UAL
2015-03-24,67.33,68.42,66.84,67.63,4282820,UAL
2015-03-25,67.55,67.57,65.29,65.56,5417869,UAL
2015-03-26,64.0,65.19,63.09,64.97,5993050,UAL
2015-03-27,65.51,67.8,65.51,67.75,5120959,UAL
2015-03-30,68.25,68.75,67.58,68.19,3393434,UAL
2015-03-31,67.95,68.1,66.77,67.25,3272424,UAL
2015-04-01,65.06,65.85,63.75,64.01,7428037,UAL
2015-04-02,64.24,64.54,61.73,61.88,7559435,UAL
2015-04-06,60.64,61.1799,59.47,60.12,8067667,UAL
2015-04-07,60.58,61.42,59.29,59.57,4870891,UAL
2015-04-08,59.85,61.0,59.7,60.55,6791628,UAL
2015-04-09,62.26,62.915,60.56,61.16,8906243,UAL
2015-04-10,61.29,62.16,61.0,61.05,3731833,UAL
2015-04-13,60.57,62.0,60.4,61.01,4809329,UAL
2015-04-14,60.49,61.0,59.64,60.25,4807781,UAL
2015-04-15,61.65,61.99,60.35,60.99,6011800,UAL
2015-04-16,60.95,62.94,60.72,62.2,4452547,UAL
2015-04-17,61.69,62.55,61.43,61.49,4091232,UAL
2015-04-20,62.0,62.5,61.06,62.4,4736766,UAL
2015-04-21,62.7,63.92,62.08,63.7,5716642,UAL
2015-04-22,63.8,64.24,62.9,64.02,6285982,UAL
2015-04-23,62.74,64.099,62.3101,62.8,8683814,UAL
2015-04-24,63.44,64.95,63.4,63.51,8820914,UAL
2015-04-27,62.94,63.465,61.743,61.98,4916099,UAL
2015-04-28,61.8,61.95,59.93,61.42,4211943,UAL
2015-04-29,61.0,61.27,57.95,59.87,7503855,UAL
2015-04-30,59.9,61.29,59.33,59.74,7179945,UAL
2015-05-01,60.34,61.96,59.92,61.4,4519764,UAL
2015-05-04,61.94,62.18,60.59,60.92,3769664,UAL
2015-05-05,59.91,60.48,58.93,59.23,3617217,UAL
2015-05-06,59.11,59.9899,57.7,59.44,4304246,UAL
2015-05-07,59.81,62.79,59.81,62.52,7861096,UAL
2015-05-08,62.24,63.9,62.07,62.44,4828998,UAL
2015-05-11,62.7,63.64,62.16,62.95,2726494,UAL
2015-05-12,62.25,62.35,61.49,61.86,4355063,UAL
2015-05-13,62.45,63.45,61.06,61.23,4511570,UAL
2015-05-14,61.6,62.16,61.17,61.75,3722928,UAL
2015-05-15,62.21,62.58,61.4,61.6,2803505,UAL
2015-05-18,61.63,62.28,61.39,62.25,4207314,UAL
2015-05-19,62.74,63.22,60.7154,60.81,4842055,UAL
2015-05-20,60.57,60.58,54.22,54.54,22711304,UAL
2015-05-21,54.6,55.37,54.08,54.13,10723093,UAL
2015-05-22,54.42,54.63,53.11,53.69,6738893,UAL
2015-05-26,54.1,54.1,51.68,51.92,11236748,UAL
2015-05-27,52.37,54.0,52.25,53.7,6443602,UAL
2015-05-28,53.7,54.17,53.28,53.49,4948877,UAL
2015-05-29,53.56,54.795,52.8,54.59,7309863,UAL
2015-06-01,54.76,56.89,54.07,56.31,9487316,UAL
2015-06-02,55.12,56.37,54.36,55.95,6719786,UAL
2015-06-03,56.19,56.39,55.31,55.87,3668060,UAL
2015-06-04,55.5,56.37,53.99,54.57,7131128,UAL
2015-06-05,54.62,54.94,53.83,54.09,4867077,UAL
2015-06-08,53.48,53.6,51.03,51.73,9231941,UAL
2015-06-09,50.35,52.9,49.85,52.58,12212166,UAL
2015-06-10,52.32,53.0999,51.47,52.42,6406729,UAL
2015-06-11,52.91,53.53,52.33,52.5,3370897,UAL
2015-06-12,52.0,53.37,52.0,52.87,4098333,UAL
2015-06-15,52.49,53.01,51.87,52.25,3199372,UAL
2015-06-16,52.25,52.56,50.85,51.23,4767514,UAL
2015-06-17,51.2,51.835,50.69,51.32,3712276,UAL
2015-06-18,51.43,52.075,51.01,52.01,4278616,UAL
2015-06-19,52.64,53.96,52.4,53.25,5679970,UAL
2015-06-22,54.58,55.18,53.84,54.8,6806434,UAL
2015-06-23,55.84,56.27,54.7,55.23,5349391,UAL
2015-06-24,55.12,55.85,54.3001,54.46,3987597,UAL
2015-06-25,54.9,55.4,54.37,54.94,4182387,UAL
2015-06-26,55.09,55.4,54.19,54.48,4252753,UAL
2015-06-29,53.85,54.89,52.51,52.81,5279045,UAL
2015-06-30,53.4,54.28,52.99,53.01,4621937,UAL
2015-07-01,54.05,54.14,50.1,51.69,13075770,UAL
2015-07-02,51.88,52.51,50.98,51.5,5318875,UAL
2015-07-06,52.05,53.95,52.05,53.85,6371475,UAL
2015-07-07,53.99,54.49,52.54,54.31,6627665,UAL
2015-07-08,53.44,53.72,52.25,52.82,4619129,UAL
2015-07-09,53.46,54.12,53.06,53.26,3437781,UAL
2015-07-10,54.69,55.69,54.6,55.51,5922622,UAL
2015-07-13,56.91,57.39,56.1,56.39,4246761,UAL
2015-07-14,55.96,56.49,55.21,55.73,4516986,UAL
2015-07-15,54.92,56.22,53.9,55.5,6025218,UAL
2015-07-16,55.88,56.44,54.98,54.98,5440432,UAL
2015-07-17,55.23,56.7,55.03,55.39,5893878,UAL
2015-07-20,55.69,56.1,54.81,55.35,3425540,UAL
2015-07-21,55.2,56.3,55.2,55.97,4032898,UAL
2015-07-22,55.81,57.41,55.79,57.07,9298903,UAL
2015-07-23,58.72,60.0,56.16,56.67,10259219,UAL
2015-07-24,57.78,58.5,56.44,56.49,9533967,UAL
2015-07-27,56.05,57.24,55.25,56.81,5806452,UAL
2015-07-28,57.08,58.91,56.75,58.42,6206420,UAL
2015-07-29,58.1,58.42,56.8,57.21,4768076,UAL
2015-07-30,57.09,57.31,56.55,56.84,3153720,UAL
2015-07-31,56.66,56.9,56.36,56.39,3476333,UAL
2015-08-03,56.86,58.89,56.69,58.32,5270687,UAL
2015-08-04,59.19,59.85,58.21,58.95,4795274,UAL
2015-08-05,59.41,59.5,58.05,58.11,4580213,UAL
2015-08-06,58.41,58.96,56.95,57.51,3748966,UAL
2015-08-07,57.25,57.63,56.61,56.74,3489900,UAL
2015-08-10,57.42,58.01,56.9,57.15,3073965,UAL
2015-08-11,57.22,59.14,57.22,57.87,4419842,UAL
2015-08-12,57.6,57.74,55.07,57.41,4825855,UAL
2015-08-13,57.65,58.59,57.18,58.35,3337810,UAL
2015-08-14,57.97,58.86,57.846,58.53,2391773,UAL
2015-08-17,58.49,59.9321,58.0,59.6,3888970,UAL
2015-08-18,59.45,60.12,58.11,58.51,3834350,UAL
2015-08-19,58.26,59.03,57.87,58.23,3824766,UAL
2015-08-20,57.59,57.66,56.52,56.59,4164800,UAL
2015-08-21,55.92,56.675,54.96,55.09,6683449,UAL
2015-08-24,50.76,54.98,49.2,52.33,7089334,UAL
2015-08-25,54.37,54.94,52.1,52.1,4597146,UAL
2015-08-26,53.37,54.22,51.62,53.95,4991315,UAL
2015-08-27,54.38,54.73,52.33,53.36,5769712,UAL
2015-08-28,56.52,57.35,55.78,57.12,19988867,UAL
2015-08-31,57.18,58.04,56.88,56.97,10560430,UAL
2015-09-01,56.01,57.38,55.8,57.13,12670942,UAL
2015-09-02,57.8,58.09,56.72,57.29,67826188,UAL
2015-09-03,57.53,58.14,57.045,57.25,9954618,UAL
2015-09-04,56.8,57.7,56.31,56.69,6099658,UAL
2015-09-08,57.74,58.005,56.91,57.51,7115115,UAL
2015-09-09,57.0,58.93,56.87,57.67,9040968,UAL
2015-09-10,57.96,58.36,56.6,56.9,6500875,UAL
2015-09-11,56.77,57.47,56.34,56.83,4028302,UAL
2015-09-14,56.89,57.46,56.42,57.45,4652076,UAL
2015-09-15,57.49,57.7,56.85,57.28,5310010,UAL
2015-09-16,57.03,57.99,56.76,57.95,5151770,UAL
2015-09-17,58.19,62.21,58.08,61.56,16405897,UAL
2015-09-18,60.84,61.35,60.03,60.31,7125600,UAL
2015-09-21,60.36,61.24,59.59,60.45,5417670,UAL
2015-09-22,59.95,60.22,58.01,58.24,5477364,UAL
2015-09-23,58.52,58.89,57.29,58.17,4215477,UAL
2015-09-24,57.58,57.66,55.77,56.33,5748911,UAL
2015-09-25,56.99,56.99,54.95,55.42,6322938,UAL
2015-09-28,55.21,55.24,53.04,53.72,5560945,UAL
2015-09-29,53.83,54.025,52.11,52.46,6290685,UAL
2015-09-30,52.88,53.4776,52.24,53.05,6347009,UAL
2015-10-01,52.95,53.17,52.0,53.0,5989950,UAL
2015-10-02,52.34,52.38,50.9505,51.76,6745544,UAL
2015-10-05,52.03,53.63,51.65,53.33,5846218,UAL
2015-10-06,53.24,53.55,50.52,50.78,7744873,UAL
2015-10-07,51.04,51.65,49.76,51.58,7080516,UAL
2015-10-08,51.25,52.43,50.5,52.26,5012538,UAL
2015-10-09,53.92,56.1,53.42,55.71,11375409,UAL
2015-10-12,56.1,58.04,55.9,57.8,6114311,UAL
2015-10-13,57.12,57.76,56.43,57.3,6223119,UAL
2015-10-14,57.87,58.75,56.4,57.51,5912763,UAL
2015-10-15,57.79,58.08,56.72,57.76,4188469,UAL
2015-10-16,57.89,57.98,55.05,55.97,14594736,UAL
2015-10-19,55.9,57.01,55.84,56.75,6588376,UAL
2015-10-20,56.85,57.07,55.45,55.75,7306910,UAL
2015-10-21,55.65,55.85,54.2,54.55,7460861,UAL
2015-10-22,55.09,56.44,54.141,56.05,7564821,UAL
2015-10-23,57.19,59.8,57.18,59.68,12308608,UAL
2015-10-26,59.42,61.2,59.1501,61.02,6017337,UAL
2015-10-27,60.72,61.8,60.4736,60.94,5981591,UAL
2015-10-28,60.85,60.97,58.7,59.55,5823409,UAL
2015-10-29,59.13,60.72,58.6,60.25,4301864,UAL
2015-10-30,60.07,61.87,59.97,60.31,5520397,UAL
2015-11-02,60.61,61.29,60.44,60.6,4011960,UAL
2015-11-03,61.0,61.34,60.01,60.84,4883349,UAL
2015-11-04,60.54,60.93,59.69,60.29,6036473,UAL
2015-11-05,60.51,60.98,60.185,60.3,4623518,UAL
2015-11-06,60.18,61.75,60.02,61.49,6540712,UAL
2015-11-09,61.16,61.42,59.67,60.15,3469707,UAL
2015-11-10,60.18,60.85,59.03,60.06,2659724,UAL
2015-11-11,60.26,60.44,59.58,59.64,2264453,UAL
2015-11-12,59.0,60.11,59.0,59.25,2707335,UAL
2015-11-13,59.1,59.57,58.44,58.8,3085183,UAL
2015-11-16,57.37,58.21,57.06,58.08,6174398,UAL
2015-11-17,58.3,59.29,57.02,57.38,4413512,UAL
2015-11-18,57.49,58.26,56.51,57.71,4658813,UAL
2015-11-19,58.09,59.3,57.8,58.5,3475638,UAL
2015-11-20,58.49,59.29,58.36,58.81,3563937,UAL
2015-11-23,58.85,59.23,58.34,58.56,2607120,UAL
2015-11-24,57.09,57.24,56.07,56.8,7259491,UAL
2015-11-25,57.08,57.21,55.93,56.22,4622753,UAL
2015-11-27,56.4,57.46,56.26,56.82,1638547,UAL
2015-11-30,56.82,57.2,55.58,55.73,5123737,UAL
2015-12-01,55.68,57.11,55.53,56.99,3967018,UAL
2015-12-02,58.0,59.34,57.615,57.91,5393362,UAL
2015-12-03,57.91,58.23,56.56,56.74,4111102,UAL
2015-12-04,57.56,59.09,57.52,58.94,5126061,UAL
2015-12-07,59.955,61.49,59.745,60.52,6911657,UAL
2015-12-08,59.67,60.51,58.05,58.65,4668168,UAL
2015-12-09,58.7,59.88,57.15,57.86,5138868,UAL
2015-12-10,58.1,60.18,57.61,59.53,5095632,UAL
2015-12-11,58.18,58.76,56.91,57.03,5041568,UAL
2015-12-14,57.37,57.74,55.3342,57.3,5692904,UAL
2015-12-15,57.83,58.48,57.51,57.9,3675557,UAL
2015-12-16,58.26,59.15,57.06,58.87,4188976,UAL
2015-12-17,58.86,59.65,57.3,57.32,3997565,UAL
2015-12-18,57.32,58.22,56.72,56.92,5017856,UAL
2015-12-21,57.42,58.32,57.27,58.05,3303500,UAL
2015-12-22,58.28,58.36,56.65,58.0,3921159,UAL
2015-12-23,58.02,58.57,57.11,58.35,3381814,UAL
2015-12-24,58.35,60.44,58.35,59.78,3015034,UAL
2015-12-28,59.79,60.2,58.67,59.01,2521366,UAL
2015-12-29,59.17,59.74,58.74,59.3,2317853,UAL
2015-12-30,59.28,59.3,57.45,57.51,3182440,UAL
2015-12-31,57.23,57.5,56.72,57.3,3516041,UAL
2016-01-04,55.79,56.34,54.86,55.61,5693154,UAL
2016-01-05,55.9,56.33,54.0,55.06,6982915,UAL
2016-01-06,54.24,55.47,54.04,55.2,4902083,UAL
2016-01-07,54.4,54.81,52.34,52.63,6095634,UAL
2016-01-08,53.62,53.86,51.76,51.89,6365607,UAL
2016-01-11,52.2,52.55,50.35,51.62,8451235,UAL
2016-01-12,51.66,51.7,49.71,50.86,10054920,UAL
2016-01-13,51.16,51.28,47.76,48.06,8043602,UAL
2016-01-14,48.34,48.59,45.89,47.83,9801615,UAL
2016-01-15,46.42,46.89,44.93,45.67,10924015,UAL
2016-01-19,46.51,46.97,44.64,45.18,8597373,UAL
2016-01-20,44.77,46.2,42.17,45.12,11771555,UAL
2016-01-21,45.11,46.66,44.25,45.33,10292566,UAL
2016-01-22,45.93,47.73,45.93,46.72,8290083,UAL
2016-01-25,46.91,47.26,46.34,46.44,5578372,UAL
2016-01-26,46.83,47.27,46.31,47.23,5602755,UAL
2016-01-27,47.7,49.41,47.37,47.71,8127166,UAL
2016-01-28,47.97,48.14,45.77,46.11,7770528,UAL
2016-01-29,45.31,48.54,45.27,48.28,9056660,UAL
2016-02-01,47.71,49.2,47.52,48.86,6719305,UAL
2016-02-02,48.27,48.48,46.05,46.45,7114479,UAL
2016-02-03,46.63,48.3,45.05,47.57,6489983,UAL
2016-02-04,47.18,48.62,47.07,48.41,5711466,UAL
2016-02-05,48.41,49.1598,46.48,46.86,5164852,UAL
2016-02-08,45.9,46.42,45.16,45.68,7691735,UAL
2016-02-09,44.97,47.032,44.0,46.48,9300171,UAL
2016-02-10,47.41,48.8,47.07,47.71,7833560,UAL
2016-02-11,46.54,47.85,46.48,46.98,4926370,UAL
2016-02-12,47.29,48.425,46.58,48.35,4097634,UAL
2016-02-16,48.72,49.245,47.8,48.87,4593530,UAL
2016-02-17,49.42,50.93,49.29,50.61,4214400,UAL
2016-02-18,51.07,52.195,50.7201,51.94,5575146,UAL
2016-02-19,51.79,55.06,51.1306,53.82,9733341,UAL
2016-02-22,54.13,55.84,53.96,55.49,6665866,UAL
2016-02-23,55.09,55.89,54.62,55.45,4317052,UAL
2016-02-24,54.82,56.3,54.67,56.26,5594694,UAL
2016-02-25,56.44,56.91,55.73,56.86,4655446,UAL
2016-02-26,56.89,57.17,56.12,56.58,4499521,UAL
2016-02-29,56.38,57.795,56.01,57.26,5605205,UAL
2016-03-01,57.63,58.84,57.26,58.4,5216525,UAL
2016-03-02,57.9,58.48,57.27,57.92,4849137,UAL
2016-03-03,57.93,58.8,57.8,58.34,5190049,UAL
2016-03-04,58.65,58.95,57.66,58.0,5766877,UAL
2016-03-07,57.55,58.09,56.84,57.61,4920380,UAL
2016-03-08,56.36,57.45,55.29,56.34,7848123,UAL
2016-03-09,56.74,57.59,56.47,57.44,4755173,UAL
2016-03-10,57.6,57.87,56.65,57.26,3509513,UAL
2016-03-11,57.96,58.405,57.72,58.37,3119662,UAL
2016-03-14,58.0,59.09,57.84,58.98,3942549,UAL
2016-03-15,58.57,59.3,57.94,58.05,4730753,UAL
2016-03-16,57.66,59.03,57.42,58.77,3670933,UAL
2016-03-17,58.71,59.16,58.21,58.84,3279028,UAL
2016-03-18,58.9,60.67,58.86,60.41,7375328,UAL
2016-03-21,60.38,61.41,60.35,61.19,3629177,UAL
2016-03-22,59.51,60.96,59.41,60.49,4467891,UAL
2016-03-23,60.43,60.61,59.29,59.74,4020443,UAL
2016-03-24,58.76,58.96,57.2,57.84,6622409,UAL
2016-03-28,57.95,58.18,57.41,57.91,3395109,UAL
2016-03-29,57.78,58.75,57.585,58.66,4041039,UAL
2016-03-30,58.99,60.39,58.89,59.82,3402808,UAL
2016-03-31,59.92,61.39,59.82,59.86,5744983,UAL
2016-04-01,57.43,57.67,56.19,56.72,7407158,UAL
2016-04-04,56.59,57.6,55.7,55.85,4622050,UAL
2016-04-05,55.49,55.85,55.1,55.58,2727418,UAL
2016-04-06,55.6,55.654,54.59,55.14,3224221,UAL
2016-04-07,54.55,54.662,52.93,53.16,6754959,UAL
2016-04-08,53.65,53.81,52.95,53.08,3548375,UAL
2016-04-11,53.38,55.2,53.28,53.71,4584853,UAL
2016-04-12,53.89,54.7771,53.825,54.07,3392710,UAL
2016-04-13,54.48,55.68,54.34,55.58,3789980,UAL
2016-04-14,55.86,57.84,55.8,56.73,3795105,UAL
2016-04-15,56.97,57.11,56.08,56.9,2847903,UAL
2016-04-18,57.78,57.78,56.35,56.98,2407080,UAL
2016-04-19,57.12,58.33,57.12,58.05,3551905,UAL
2016-04-20,57.96,58.9,57.96,58.6,4122314,UAL
2016-04-21,55.32,55.9999,51.33,52.76,25281198,UAL
2016-04-22,51.2,51.59,50.2,50.74,11340825,UAL
2016-04-25,51.06,51.45,49.3,49.37,6859043,UAL
2016-04-26,49.75,50.06,48.05,49.14,7547599,UAL
2016-04-27,49.05,49.702,48.7,48.94,5211328,UAL
2016-04-28,48.84,49.21,47.9,48.06,5661412,UAL
2016-04-29,47.89,47.93,45.58,45.81,10249380,UAL
2016-05-02,46.61,46.81,45.81,46.66,6626223,UAL
2016-05-03,47.0,47.54,46.15,47.13,6726552,UAL
2016-05-04,46.71,46.76,45.15,45.55,7184791,UAL
2016-05-05,45.6,46.07,44.96,44.99,6037363,UAL
2016-05-06,44.8,45.73,44.01,45.7,9247339,UAL
2016-05-09,45.88,46.81,45.68,45.71,4617237,UAL
2016-05-10,46.07,47.115,45.79,47.0,4796774,UAL
2016-05-11,46.73,47.4,45.79,45.8,5069311,UAL
2016-05-12,46.03,46.03,43.33,43.78,7912315,UAL
2016-05-13,43.7,44.94,43.62,43.84,5766452,UAL
2016-05-16,44.32,44.87,43.51,44.59,6079226,UAL
2016-05-17,44.35,46.075,44.32,45.05,5917896,UAL
2016-05-18,44.91,46.28,44.83,45.27,4480389,UAL
2016-05-19,44.73,45.29,43.65,44.01,5576295,UAL
2016-05-20,44.39,45.29,44.22,44.49,3281677,UAL
2016-05-23,44.54,45.0,44.15,44.2,3745545,UAL
2016-05-24,44.46,45.08,44.39,44.99,3703283,UAL
2016-05-25,45.12,45.94,45.07,45.13,3650347,UAL
2016-05-26,45.2,45.325,44.14,44.5,4891029,UAL
2016-05-27,44.56,45.46,44.5275,45.18,3619407,UAL
2016-05-31,45.13,45.3,44.3,45.09,6080864,UAL
2016-06-01,45.25,45.46,44.7,45.25,3982287,UAL
2016-06-02,44.92,45.59,44.86,45.17,3355673,UAL
2016-06-03,45.01,45.16,43.6,44.3,5640245,UAL
2016-06-06,44.2,44.54,43.53,44.53,5251171,UAL
2016-06-07,44.5,46.46,44.01,45.81,5863012,UAL
2016-06-08,45.94,46.53,45.29,45.69,4875326,UAL
2016-06-09,45.59,46.91,45.44,46.7,4648846,UAL
2016-06-10,46.09,46.685,45.63,46.08,4206276,UAL
2016-06-13,45.59,45.88,43.64,44.06,7127803,UAL
2016-06-14,43.98,44.3,41.46,42.09,8162821,UAL
2016-06-15,42.55,43.72,42.51,42.89,6334525,UAL
2016-06-16,42.23,42.9,41.68,41.83,7695590,UAL
2016-06-17,41.9,43.07,41.5,42.62,8183106,UAL
2016-06-20,43.07,44.03,43.0,43.4,4427783,UAL
2016-06-21,45.01,45.59,44.4,44.86,7749375,UAL
2016-06-22,45.0,45.64,44.94,45.09,4815290,UAL
2016-06-23,45.75,45.915,44.46,45.17,4914054,UAL
2016-06-24,42.67,43.2201,41.04,41.06,12313823,UAL
2016-06-27,40.64,40.69,37.41,37.75,12913159,UAL
2016-06-28,38.82,39.06,38.01,38.95,7820471,UAL
2016-06-29,39.19,40.92,39.15,40.57,7373103,UAL
2016-06-30,40.72,41.04,40.2,41.04,6052579,UAL
2016-07-01,41.02,41.8,40.83,41.37,5092904,UAL
2016-07-05,40.8,40.92,39.41,40.29,5207822,UAL
2016-07-06,39.14,39.41,37.64,39.31,8217758,UAL
2016-07-07,39.32,40.41,39.3142,40.09,4606347,UAL
2016-07-08,40.7,41.73,40.7,41.48,5261202,UAL
2016-07-11,41.88,42.74,41.72,42.41,4661729,UAL
2016-07-12,44.19,46.36,44.19,46.16,9780954,UAL
2016-07-13,46.55,46.73,45.415,45.86,5491893,UAL
2016-07-14,46.73,47.9417,46.42,47.85,7702514,UAL
2016-07-15,47.51,47.76,46.92,47.43,5184843,UAL
2016-07-18,47.58,48.02,47.13,47.71,3692696,UAL
2016-07-19,47.3,47.96,46.675,47.85,4720493,UAL
2016-07-20,48.28,49.87,47.54,48.3,8422197,UAL
2016-07-21,47.11,47.4,46.02,46.66,5879776,UAL
2016-07-22,47.25,47.69,46.555,47.57,4903777,UAL
2016-07-25,47.52,47.78,46.73,46.89,3752833,UAL
2016-07-26,46.87,48.0,46.87,47.73,4226117,UAL
2016-07-27,47.63,47.75,47.16,47.44,3208696,UAL
2016-07-28,47.17,47.63,46.81,47.4,2496682,UAL
2016-07-29,47.49,48.1099,46.89,46.89,3449756,UAL
2016-08-01,46.77,47.38,46.42,47.36,2934749,UAL
2016-08-02,46.9,46.9,44.24,44.4,7290724,UAL
2016-08-03,44.28,45.203,44.15,44.9,4616014,UAL
2016-08-04,44.94,45.96,44.81,45.9,3879129,UAL
2016-08-05,46.25,48.475,46.24,48.41,5994981,UAL
2016-08-08,48.39,49.322,47.9008,48.49,4311296,UAL
2016-08-09,49.0,49.47,47.78,47.81,3885959,UAL
2016-08-10,47.72,47.8,46.67,47.12,3077047,UAL
2016-08-11,47.0,47.57,46.8,47.27,4018950,UAL
2016-08-12,47.2,47.34,46.531,47.1,2165945,UAL
2016-08-15,47.16,48.48,47.0,48.01,3025448,UAL
2016-08-16,47.82,48.38,47.6,47.99,3456206,UAL
2016-08-17,47.91,48.21,47.68,48.18,3299437,UAL
2016-08-18,48.16,48.22,47.18,47.6,4915948,UAL
2016-08-19,47.25,47.59,46.94,47.09,3267145,UAL
2016-08-22,46.95,47.09,46.56,46.95,2606951,UAL
2016-08-23,47.27,47.96,47.27,47.49,2270808,UAL
2016-08-24,47.29,47.94,47.271,47.6,2203199,UAL
2016-08-25,47.46,47.756,47.3,47.53,2075818,UAL
2016-08-26,47.62,47.865,46.675,46.87,3349061,UAL
2016-08-29,47.06,47.32,46.81,46.95,2404469,UAL
2016-08-30,49.28,51.525,48.76,50.99,12918822,UAL
2016-08-31,50.79,51.0,49.35,50.41,5211719,UAL
2016-09-01,50.54,51.48,50.12,50.89,4012808,UAL
2016-09-02,50.68,51.53,50.45,51.09,3732402,UAL
2016-09-06,50.97,51.24,50.77,51.14,3838364,UAL
2016-09-07,51.62,54.53,51.62,53.68,7211559,UAL
2016-09-08,53.23,54.4,53.23,54.36,5593848,UAL
2016-09-09,53.99,54.11,52.42,52.45,4994146,UAL
2016-09-12,51.69,53.44,50.6701,53.25,5217132,UAL
2016-09-13,52.7,53.26,51.485,51.64,4742416,UAL
2016-09-14,51.4,51.89,50.7229,51.0,4554661,UAL
2016-09-15,50.99,51.955,50.37,51.71,4726469,UAL
2016-09-16,51.31,51.7,50.895,51.0,10477739,UAL
2016-09-19,51.14,51.93,50.91,50.96,3674009,UAL
2016-09-20,51.09,51.66,50.25,50.31,3718383,UAL
2016-09-21,50.47,50.75,49.3001,50.23,4563131,UAL
2016-09-22,50.68,52.035,50.37,51.04,5482165,UAL
2016-09-23,50.89,51.325,50.49,50.95,3411605,UAL
2016-09-26,50.53,50.89,49.28,49.45,4693626,UAL
2016-09-27,49.5,50.79,49.4,50.41,3750553,UAL
2016-09-28,50.67,51.89,50.42,50.66,3760935,UAL
2016-09-29,50.58,51.675,50.41,51.14,5857451,UAL
2016-09-30,51.39,52.93,51.38,52.47,5366308,UAL
2016-10-03,52.24,53.4,52.0,53.25,4448134,UAL
2016-10-04,54.21,55.25,53.545,53.73,5658226,UAL
2016-10-05,53.82,54.14,53.48,53.82,2565598,UAL
2016-10-06,53.6,54.06,52.865,53.98,2731353,UAL
2016-10-07,53.79,54.0,52.67,52.82,2577634,UAL
2016-10-10,53.06,54.5,53.06,54.2,3989939,UAL
2016-10-11,54.81,54.94,53.18,53.52,5937679,UAL
2016-10-12,53.76,54.07,52.33,52.88,5332808,UAL
2016-10-13,52.05,54.03,51.34,53.69,8065385,UAL
2016-10-14,54.16,54.57,52.98,53.2,7416268,UAL
2016-10-17,53.45,54.53,52.93,53.03,6398188,UAL
2016-10-18,52.54,55.01,52.44,53.68,11297321,UAL
2016-10-19,53.99,55.49,53.75,55.44,7538336,UAL
2016-10-20,55.29,56.81,55.11,56.57,9571480,UAL
2016-10-21,56.21,56.58,55.17,55.6,3939814,UAL
2016-10-24,55.91,56.25,54.95,55.04,2875397,UAL
2016-10-25,54.93,55.89,54.541,54.63,3150980,UAL
2016-10-26,53.11,55.34,52.21,53.98,6115410,UAL
2016-10-27,54.3,55.2,53.59,54.42,4902077,UAL
2016-10-28,54.59,55.445,54.38,55.11,5086583,UAL
2016-10-31,55.62,56.25,54.97,56.23,5329478,UAL
2016-11-01,56.25,56.97,55.53,56.0,4709875,UAL
2016-11-02,55.95,56.86,55.76,56.14,3957979,UAL
2016-11-03,56.66,57.24,55.79,55.94,3697575,UAL
2016-11-04,56.01,57.69,55.75,57.23,5021185,UAL
2016-11-07,57.96,58.765,57.55,58.53,4495666,UAL
2016-11-08,58.52,59.45,57.84,59.31,4078258,UAL
2016-11-09,58.24,60.36,57.8,60.13,5343582,UAL
2016-11-10,60.43,61.6,59.785,59.94,5716103,UAL
2016-11-11,59.85,60.58,58.78,60.25,5150134,UAL
2016-11-14,60.54,62.94,60.37,62.94,6663586,UAL
2016-11-15,65.47,67.7,63.47,66.06,10423023,UAL
2016-11-16,65.75,66.66,64.9,65.5,4938373,UAL
2016-11-17,65.62,68.02,65.51,67.86,4909434,UAL
2016-11-18,68.05,68.47,67.24,68.29,4963616,UAL
2016-11-21,68.22,69.29,67.76,68.99,9001522,UAL
2016-11-22,69.08,70.15,69.0,69.5,4989795,UAL
2016-11-23,69.35,69.98,68.83,69.88,3762160,UAL
2016-11-25,69.81,70.18,69.55,70.09,1410370,UAL
2016-11-28,69.95,70.15,68.61,69.25,4969619,UAL
2016-11-29,69.17,70.15,68.94,69.72,2532133,UAL
2016-11-30,68.51,69.69,67.58,68.95,4166807,UAL
2016-12-01,68.67,69.87,68.3,68.47,3213032,UAL
2016-12-02,69.12,69.76,68.54,69.27,2577388,UAL
2016-12-05,69.91,69.95,68.0,68.26,3396930,UAL
2016-12-06,69.41,71.04,69.01,70.97,4375208,UAL
2016-12-07,70.68,73.0,70.25,72.43,4058093,UAL
2016-12-08,72.46,73.08,71.5,72.74,2875263,UAL
2016-12-09,75.02,76.13,74.435,75.17,5148603,UAL
2016-12-12,74.3,74.355,72.69,73.24,3115316,UAL
2016-12-13,73.38,73.98,72.1442,72.55,2780639,UAL
2016-12-14,72.6,74.0,72.0,72.94,3826676,UAL
2016-12-15,73.82,76.8,73.82,74.79,4753692,UAL
2016-12-16,74.91,76.2,74.06,74.42,6567057,UAL
2016-12-19,74.25,75.38,73.77,74.48,2589856,UAL
2016-12-20,75.32,76.3098,74.78,76.05,2820425,UAL
2016-12-21,75.73,76.1,75.16,75.72,1562154,UAL
2016-12-22,75.62,75.73,73.8,74.19,2292793,UAL
2016-12-23,74.4,74.8266,74.13,74.79,1623393,UAL
2016-12-27,74.78,75.22,74.5,74.67,1092508,UAL
2016-12-28,75.0,75.18,73.35,73.53,1946793,UAL
2016-12-29,73.53,74.19,72.93,73.28,1272532,UAL
2016-12-30,73.43,73.43,72.37,72.88,1720816,UAL
2017-01-03,74.02,74.02,72.15,72.71,2517563,UAL
2017-01-04,72.45,73.79,72.45,73.02,2199290,UAL
2017-01-05,71.99,73.0,70.31,70.93,3578981,UAL
2017-01-06,70.98,71.89,69.75,71.37,3648292,UAL
2017-01-09,71.06,72.0,70.88,71.28,1937664,UAL
2017-01-10,71.47,74.34,71.44,73.66,3545162,UAL
2017-01-11,75.51,76.75,74.945,75.04,5185872,UAL
2017-01-12,74.64,75.64,72.9,74.0,4144393,UAL
2017-01-13,74.03,74.75,73.89,74.32,2949516,UAL
2017-01-17,73.94,75.09,73.55,73.74,4151458,UAL
2017-01-18,73.0,74.93,72.41,74.0,4569545,UAL
2017-01-19,74.06,74.84,73.255,74.02,2768092,UAL
2017-01-20,74.3,75.48,74.09,75.24,2966243,UAL
2017-01-23,74.66,75.09,72.6363,72.75,4420161,UAL
2017-01-24,73.08,73.58,72.66,73.18,2665299,UAL
2017-01-25,73.58,74.6,73.04,73.59,2786805,UAL
2017-01-26,74.47,76.0,74.12,75.38,5429674,UAL
2017-01-27,75.75,75.98,74.04,74.42,4381851,UAL
2017-01-30,72.99,72.99,70.0,71.72,3905667,UAL
2017-01-31,71.78,71.78,69.34,70.47,5455341,UAL
2017-02-01,70.95,71.86,70.69,71.48,3414188,UAL
2017-02-02,70.73,72.34,70.55,72.14,3104856,UAL
2017-02-03,72.53,73.25,72.05,73.06,2517938,UAL
2017-02-06,73.4,74.78,72.78,73.5,3934382,UAL
2017-02-07,73.96,74.0,71.25,71.29,4972040,UAL
2017-02-08,71.5,71.765,70.73,71.7,2970552,UAL
2017-02-09,71.38,73.3,71.23,72.98,3759680,UAL
2017-02-10,73.37,73.37,72.2,72.6,1942369,UAL
2017-02-13,72.85,74.16,72.84,73.84,3283778,UAL
2017-02-14,73.44,73.875,72.0,73.74,2538148,UAL
2017-02-15,75.29,76.23,74.82,75.75,5001592,UAL
2017-02-16,75.93,76.3,75.101,75.67,2199193,UAL
2017-02-17,75.49,75.97,74.6,75.96,1890788,UAL
2017-02-21,75.9,76.23,74.415,75.41,2663485,UAL
2017-02-22,75.21,75.57,74.35,75.43,1703613,UAL
2017-02-23,75.87,76.46,73.88,74.56,4967269,UAL
2017-02-24,73.96,75.11,73.54,75.08,2056301,UAL
2017-02-27,74.91,75.52,74.35,75.28,1898087,UAL
2017-02-28,75.37,75.37,73.61,74.09,3003613,UAL
2017-03-01,74.64,76.65,74.63,75.39,3726488,UAL
2017-03-02,74.35,74.74,73.211,73.28,2862130,UAL
2017-03-03,73.7,75.99,73.4351,75.59,4256153,UAL
2017-03-06,74.85,74.85,71.9,73.14,5898779,UAL
2017-03-07,72.69,73.23,72.15,72.64,3763972,UAL
2017-03-08,72.97,73.65,72.31,73.44,3508372,UAL
2017-03-09,73.21,74.6,72.43,72.54,3732151,UAL
2017-03-10,72.33,73.2,71.643,72.34,4552742,UAL
2017-03-13,72.19,72.7,69.66,69.85,6741902,UAL
2017-03-14,69.38,69.42,66.34,66.55,8262398,UAL
2017-03-15,65.0,68.37,64.32,68.17,11321559,UAL
2017-03-16,67.9,67.965,66.44,67.56,8794385,UAL
2017-03-17,67.82,67.91,66.65,66.79,5837467,UAL
2017-03-20,67.15,68.05,66.6,67.49,4326005,UAL
2017-03-21,67.76,67.87,65.15,65.28,4923320,UAL
2017-03-22,64.92,66.96,64.16,66.95,4928795,UAL
2017-03-23,67.02,68.56,66.9,67.5,4444429,UAL
2017-03-24,67.55,68.51,67.53,67.93,2626887,UAL
2017-03-27,66.72,68.74,66.26,68.37,2943107,UAL
2017-03-28,68.41,71.09,68.18,70.74,4972851,UAL
2017-03-29,70.45,71.0,69.53,69.85,3409875,UAL
2017-03-30,69.66,70.96,69.66,70.78,2463137,UAL
2017-03-31,70.68,71.19,70.45,70.64,2406804,UAL
2017-04-03,70.69,71.42,69.42,71.35,2947489,UAL
2017-04-04,70.76,71.08,69.58,69.76,2658310,UAL
2017-04-05,70.23,71.35,69.81,70.06,2640252,UAL
2017-04-06,70.16,70.93,69.56,70.22,1874235,UAL
2017-04-07,69.97,71.02,69.72,70.88,2471072,UAL
2017-04-10,70.55,72.1,70.25,71.52,3460363,UAL
2017-04-11,70.15,70.72,68.36,70.71,17696474,UAL
2017-04-12,71.65,71.73,69.69,69.93,7622861,UAL
2017-04-13,69.9,70.14,69.07,69.07,5185216,UAL
2017-04-17,69.51,70.81,69.01,70.77,4761937,UAL
2017-04-18,70.97,70.98,67.55,67.75,11002889,UAL
2017-04-19,68.47,69.79,67.77,69.29,6768437,UAL
2017-04-20,69.81,70.09,69.51,69.8,4103691,UAL
2017-04-21,69.7,69.89,68.88,69.56,3274073,UAL
2017-04-24,70.5,71.03,70.15,71.0,4638888,UAL
2017-04-25,71.4,72.07,70.76,70.97,3519768,UAL
2017-04-26,71.09,71.92,70.66,71.33,4739677,UAL
2017-04-27,69.77,70.76,68.62,70.7,5512195,UAL
2017-04-28,70.87,71.26,70.0,70.21,2909321,UAL
2017-05-01,70.56,71.48,70.24,70.27,3317381,UAL
2017-05-02,70.43,73.99,70.4,73.94,5434735,UAL
2017-05-03,73.3,74.45,73.101,74.21,2690265,UAL
2017-05-04,74.56,75.1716,73.92,74.91,2886331,UAL
2017-05-05,74.97,75.36,74.65,75.3,2166201,UAL
2017-05-08,75.34,75.85,74.77,74.98,3082015,UAL
2017-05-09,75.64,79.15,75.64,78.55,5841176,UAL
2017-05-10,78.48,78.96,78.02,78.55,3308365,UAL
2017-05-11,78.18,78.19,76.53,77.36,2780920,UAL
2017-05-12,76.75,77.45,76.205,76.41,2051322,UAL
2017-05-15,76.2,78.34,76.19,77.79,3461684,UAL
2017-05-16,78.22,79.1,77.4432,79.06,3320403,UAL
2017-05-17,78.06,78.63,75.94,76.18,5673018,UAL
2017-05-18,76.32,77.18,75.62,75.98,3559591,UAL
2017-05-19,76.42,78.34,76.18,77.98,4143616,UAL
2017-05-22,78.44,79.2,78.37,78.92,2469136,UAL
2017-05-23,79.11,79.255,78.42,79.03,1821890,UAL
2017-05-24,79.14,79.73,78.58,78.94,1944172,UAL
2017-05-25,79.18,81.54,79.03,81.41,3647658,UAL
2017-05-26,81.17,81.96,80.74,81.25,2537325,UAL
2017-05-30,80.9,80.95,79.01,79.25,3428672,UAL
2017-05-31,79.73,79.96,78.56,79.67,2523180,UAL
2017-06-01,79.99,80.99,79.46,80.98,2458579,UAL
2017-06-02,81.49,83.04,81.46,82.03,3206538,UAL
2017-06-05,82.04,82.34,81.21,81.67,1840542,UAL
2017-06-06,81.07,81.805,80.65,81.24,2170981,UAL
2017-06-07,79.67,81.855,78.35,81.66,6263062,UAL
2017-06-08,81.87,81.87,80.2,80.52,4005571,UAL
2017-06-09,80.96,81.5,78.15,78.83,5285746,UAL
2017-06-12,79.02,79.08,76.0,77.73,5146540,UAL
2017-06-13,77.83,78.6,76.33,77.48,4073324,UAL
2017-06-14,77.87,77.92,76.35,77.56,2479634,UAL
2017-06-15,77.17,77.38,76.11,77.34,3560835,UAL
2017-06-16,77.51,77.72,76.49,76.78,3164959,UAL
2017-06-19,77.13,78.76,76.79,78.63,3336816,UAL
2017-06-20,79.04,79.34,77.25,77.28,2389095,UAL
2017-06-21,77.62,78.08,76.97,77.59,2134447,UAL
2017-06-22,78.37,78.9099,77.08,77.45,3160080,UAL
2017-06-23,77.48,77.53,76.55,76.79,4623404,UAL
2017-06-26,76.87,78.4,76.5462,77.03,2545132,UAL
2017-06-27,77.08,77.45,75.94,76.0,2768074,UAL
2017-06-28,76.51,77.3699,76.3,76.7,2628750,UAL
2017-06-29,76.82,77.48,74.97,75.44,3524860,UAL
2017-06-30,76.19,76.19,75.22,75.25,3456452,UAL
2017-07-03,75.85,76.65,75.06,75.08,2390824,UAL
2017-07-05,75.35,76.86,74.43,76.54,4519464,UAL
2017-07-06,76.0,78.53,75.7,77.71,4312651,UAL
2017-07-07,77.98,79.29,77.53,78.94,4200490,UAL
2017-07-10,78.49,79.12,77.77,78.26,4082396,UAL
2017-07-11,78.09,78.19,76.91,76.92,3516280,UAL
2017-07-12,78.7,80.81,78.61,80.53,5053946,UAL
2017-07-13,80.5,81.39,79.67,80.17,3477746,UAL
2017-07-14,80.0,80.165,79.05,79.85,2127870,UAL
2017-07-17,79.66,80.12,79.18,79.78,2355354,UAL
2017-07-18,79.3,79.68,78.2914,78.9,4117989,UAL
2017-07-19,76.23,76.7,73.7,74.24,15490955,UAL
2017-07-20,74.1,74.25,72.03,72.08,8095739,UAL
2017-07-21,72.19,72.43,71.34,71.57,5996029,UAL
2017-07-24,71.23,71.88,70.34,70.43,4314373,UAL
2017-07-25,71.14,71.28,69.35,69.48,4696321,UAL
2017-07-26,69.5,70.36,69.0,70.24,4442005,UAL
2017-07-27,69.02,69.02,66.45,68.09,7925682,UAL
2017-07-28,67.88,68.27,67.13,67.88,4989590,UAL
2017-07-31,68.48,68.65,67.57,67.68,2512942,UAL
2017-08-01,68.01,68.27,66.93,67.44,3191473,UAL
2017-08-02,68.01,68.27,66.93,67.44,3191637,UAL
2017-08-03,67.44,68.49,67.31,68.19,3752011,UAL
2017-08-04,68.37,69.31,68.18,68.91,3278018,UAL
2017-08-07,69.09,69.29,68.36,68.39,3095718,UAL
2017-08-08,68.15,68.72,67.53,67.79,2640688,UAL
2017-08-09,67.38,67.97,66.8,67.06,3533511,UAL
2017-08-10,66.82,66.96,65.11,65.24,4966389,UAL
2017-08-11,65.57,66.23,65.03,65.87,3512587,UAL
2017-08-14,66.5,67.28,66.41,66.71,3366067,UAL
2017-08-15,67.02,67.295,66.48,66.96,2162778,UAL
2017-08-16,66.77,67.44,66.77,66.92,1972425,UAL
2017-08-17,66.7,66.84,64.59,64.7,3905638,UAL
2017-08-18,64.77,65.49,64.27,64.75,3196980,UAL
2017-08-21,64.73,65.33,64.5,64.85,2899418,UAL
2017-08-22,64.92,65.32,64.18,64.7,3703195,UAL
2017-08-23,64.36,64.53,62.62,62.83,4920228,UAL
2017-08-24,63.29,63.29,61.31,61.48,4637362,UAL
2017-08-25,61.7,63.53,61.57,63.36,4620513,UAL
2017-08-28,63.21,63.24,62.37,63.15,4137998,UAL
2017-08-29,62.11,63.36,62.05,62.89,5212843,UAL
2017-08-30,62.73,62.7591,61.935,62.02,4694651,UAL
2017-08-31,62.49,63.04,61.89,61.96,3909256,UAL
2017-09-01,62.54,62.73,61.66,62.43,3868434,UAL
2017-09-05,62.0,63.08,61.1,61.1,5522523,UAL
2017-09-06,58.93,60.38,57.74,60.33,10848839,UAL
2017-09-07,60.38,60.88,58.45,58.58,6936547,UAL
2017-09-08,58.48,59.09,58.33,58.38,4085982,UAL
2017-09-11,59.06,60.675,58.825,60.46,6732735,UAL
2017-09-12,60.62,61.4,60.03,61.24,5374438,UAL
2017-09-13,61.2,61.98,60.6,61.66,4823073,UAL
2017-09-14,61.67,61.67,60.9,61.25,4067165,UAL
2017-09-15,59.8,60.24,59.13,59.8,10105064,UAL
2017-09-18,59.85,59.98,58.05,58.11,6514114,UAL
2017-09-19,58.09,58.74,57.5,57.54,5330140,UAL
2017-09-20,57.58,58.83,57.34,58.06,5521669,UAL
2017-09-21,58.18,58.945,57.7,58.53,4222862,UAL
2017-09-22,58.56,59.31,58.3,58.8,4279702,UAL
2017-09-25,58.69,59.48,58.52,59.44,4728108,UAL
2017-09-26,59.56,60.09,59.3,59.68,3977174,UAL
2017-09-27,59.99,61.0,59.685,60.92,4891256,UAL
2017-09-28,60.82,61.89,60.79,61.16,4063006,UAL
2017-09-29,61.22,61.49,60.76,60.88,3995470,UAL
2017-10-02,60.9,61.1,59.99,60.43,4460319,UAL
2017-10-03,60.38,64.23,60.2,64.14,6821679,UAL
2017-10-04,64.64,65.78,64.34,64.47,5469357,UAL
2017-10-05,64.36,64.58,63.72,64.32,4059911,UAL
2017-10-06,64.33,65.98,64.14,65.25,3979643,UAL
2017-10-09,65.26,65.47,64.385,64.7,2728757,UAL
2017-10-10,67.82,69.62,67.41,67.72,10299491,UAL
2017-10-11,67.8,68.76,67.14,67.4,6701117,UAL
2017-10-12,67.17,67.5499,66.59,66.64,3431908,UAL
2017-10-13,66.59,67.61,66.59,67.57,4082127,UAL
2017-10-16,67.64,67.71,66.73,66.95,3901731,UAL
2017-10-17,67.12,67.94,66.8,67.51,4806906,UAL
2017-10-18,67.55,68.48,67.44,67.99,5309263,UAL
2017-10-19,66.39,66.72,59.5613,59.78,29908870,UAL
2017-10-20,60.0,61.15,59.335,59.9,10397370,UAL
2017-10-23,60.04,60.07,58.87,59.1,6910647,UAL
2017-10-24,58.9,60.0685,58.04,59.91,8758222,UAL
2017-10-25,60.41,60.58,59.42,59.935,5891988,UAL
2017-10-26,60.26,61.33,59.47,59.95,9846817,UAL
2017-10-27,60.15,60.79,59.62,60.25,4894518,UAL
2017-10-30,59.78,59.99,58.65,59.04,5278853,UAL
2017-10-31,59.03,59.2,58.46,58.48,5161651,UAL
2017-11-01,58.2,58.935,58.11,58.64,4799048,UAL
2017-11-02,58.44,58.87,58.13,58.27,3872057,UAL
2017-11-03,58.41,59.82,58.15,59.65,4924805,UAL
2017-11-06,59.44,60.79,59.26,59.92,3948931,UAL
2017-11-07,60.01,60.19,58.64,58.71,3681335,UAL
2017-11-08,58.55,59.3,58.39,58.92,2651389,UAL
2017-11-09,58.42,58.98,57.93,58.39,3554919,UAL
2017-11-10,58.34,59.18,58.29,58.52,3179981,UAL
2017-11-13,58.22,58.55,57.72,57.81,4479989,UAL
2017-11-14,57.7,57.99,56.6,57.2,5187670,UAL
2017-11-15,56.99,57.69,56.51,57.49,4940216,UAL
2017-11-16,58.07,58.76,57.59,58.68,3133343,UAL
2017-11-17,58.41,58.59,57.8,58.2,4260060,UAL
2017-11-20,58.26,58.825,57.82,58.76,3108390,UAL
2017-11-21,58.86,59.7724,58.78,59.71,2871167,UAL
2017-11-22,59.39,60.0,59.27,59.69,1804636,UAL
2017-11-24,59.62,59.75,59.25,59.43,1196697,UAL
2017-11-27,59.44,59.54,58.9269,59.09,2896330,UAL
2017-11-28,59.16,60.3786,59.0,60.19,4149445,UAL
2017-11-29,60.6,62.29,60.385,62.09,6093275,UAL
2017-11-30,62.25,63.84,62.075,63.32,4993043,UAL
2017-12-01,63.2,63.49,61.84,62.57,4461887,UAL
2017-12-04,63.69,64.33,62.55,62.59,5054325,UAL
2017-12-05,62.59,62.72,61.84,62.2,2635072,UAL
2017-12-06,62.16,62.6,61.78,62.19,3078552,UAL
2017-12-07,62.01,63.78,61.84,63.53,3790542,UAL
2017-12-08,65.23,65.29,63.38,63.55,5162027,UAL
2017-12-11,63.69,64.695,63.48,64.24,4067591,UAL
2017-12-12,64.45,64.52,63.36,63.36,2827863,UAL
2017-12-13,63.52,63.74,62.45,63.03,3727255,UAL
2017-12-14,63.59,64.04,62.71,63.13,5827839,UAL
2017-12-15,63.56,64.47,63.26,63.76,6744273,UAL
2017-12-18,64.13,64.76,63.71,64.56,3710085,UAL
2017-12-19,64.69,64.99,64.33,64.43,3339439,UAL
2017-12-20,65.34,66.27,65.0401,65.9,4566625,UAL
2017-12-21,66.28,67.625,66.15,67.28,4554982,UAL
2017-12-22,67.26,67.48,67.11,67.25,2154581,UAL
2017-12-26,66.94,67.72,66.481,67.35,2347336,UAL
2017-12-27,67.62,67.62,66.6101,67.12,2939912,UAL
2017-12-28,67.12,67.57,66.88,67.54,2454699,UAL
2017-12-29,67.68,67.99,67.37,67.4,3079454,UAL
2018-01-02,67.9,69.01,67.38,68.94,3390587,UAL
2018-01-03,68.94,69.37,67.82,68.49,4590853,UAL
2018-01-04,68.69,69.3652,67.64,69.26,3922856,UAL
2018-01-05,69.4,69.4,68.77,69.36,2675864,UAL
2018-01-08,69.37,69.37,68.01,68.51,4277877,UAL
2018-01-09,68.5,69.76,68.39,68.48,3056969,UAL
2018-01-10,70.98,73.151,70.45,73.08,9380357,UAL
2018-01-11,73.615,77.09,73.25,76.45,6913386,UAL
2018-01-12,76.74,78.84,76.48,78.4,4479310,UAL
2018-01-16,78.35,79.0,76.8,77.49,3912380,UAL
2018-01-17,77.53,77.61,76.48,76.58,2951153,UAL
2018-01-18,76.6,77.1,75.991,76.3,3442188,UAL
2018-01-19,76.82,76.84,75.8,76.5,3994614,UAL
2018-01-22,76.6,76.88,75.5,76.87,3010735,UAL
2018-01-23,77.1,78.21,76.4,77.97,5115767,UAL
2018-01-24,71.43,72.0,68.07,69.05,27117214,UAL
2018-01-25,69.355,69.4,65.8,66.08,16960258,UAL
2018-01-26,66.33,66.77,65.44,66.56,6503507,UAL
2018-01-29,66.22,66.75,65.46,65.78,5414823,UAL
2018-01-30,66.26,67.52,65.78,67.01,7802302,UAL
2018-01-31,67.74,69.09,67.32,67.82,6234766,UAL
2018-02-01,67.22,67.95,66.23,67.15,5603314,UAL
2018-02-02,66.63,66.89,65.48,65.68,4189758,UAL
2018-02-05,65.0,65.44,63.2811,63.4,5433829,UAL
2018-02-06,62.16,64.22,61.96,63.95,4670812,UAL
2018-02-07,63.84,66.5783,63.75,65.36,5694871,UAL
2016-04-07,,,,41.56,0,UA
2016-04-08,41.61,44.35,41.3214,44.02,3602269,UA
2016-04-11,43.64,43.68,40.97,41.46,4094862,UA
2016-04-12,41.25,41.66,40.23,41.65,3613194,UA
2016-04-13,41.33,42.68,41.33,41.8,4425387,UA
2016-04-14,41.99,42.86,41.91,42.23,2525995,UA
2016-04-15,41.82,42.05,41.1901,42.0,2344083,UA
2016-04-18,41.39,42.54,41.39,42.42,2541724,UA
2016-04-19,42.55,43.36,42.25,43.0,1644552,UA
2016-04-20,42.86,43.57,42.75,42.76,2267344,UA
2016-04-21,46.35,46.53,43.99,45.73,3270959,UA
2016-04-22,45.48,46.18,44.09,45.06,2398820,UA
2016-04-25,44.89,44.9,44.11,44.26,2107535,UA
2016-04-26,44.21,44.89,43.85,43.95,2181075,UA
2016-04-27,44.19,44.21,41.75,42.16,1280876,UA
2016-04-28,42.11,43.09,41.84,41.89,1445833,UA
2016-04-29,41.71,41.89,40.47,40.8,1964394,UA
2016-05-02,40.57,40.82,39.88,40.27,1453798,UA
2016-05-03,39.42,40.47,39.42,40.12,1539218,UA
2016-05-04,38.85,38.9,37.04,37.39,4516156,UA
2016-05-05,37.4,38.17,37.0801,37.49,1121631,UA
2016-05-06,37.0,37.35,36.27,36.38,1346938,UA
2016-05-09,36.31,36.72,35.9648,36.31,1705626,UA
2016-05-10,36.59,37.28,36.4,36.55,1282800,UA
2016-05-11,36.0,36.1189,34.805,35.23,1941428,UA
2016-05-12,35.57,35.66,34.81,35.19,1634456,UA
2016-05-13,34.97,35.23,34.48,34.71,1908143,UA
2016-05-16,34.58,34.905,34.45,34.54,1695997,UA
2016-05-17,34.45,34.74,34.095,34.47,1895456,UA
2016-05-18,34.33,34.4,33.7,34.22,980956,UA
2016-05-19,33.78,35.0,33.78,34.85,1057401,UA
2016-05-20,34.89,35.65,34.73,35.58,1052853,UA
2016-05-23,35.53,36.0,34.75,34.83,683835,UA
2016-05-24,35.01,36.09,34.99,35.58,1143097,UA
2016-05-25,35.91,36.0,35.35,35.48,1322956,UA
2016-05-26,35.51,35.51,34.91,34.92,875007,UA
2016-05-27,34.97,35.21,34.84,35.06,1105514,UA
2016-05-31,35.24,35.4,34.65,34.97,6311414,UA
2016-06-01,33.39,33.755,32.6259,33.72,3080985,UA
2016-06-02,33.67,34.32,33.66,34.22,2785411,UA
2016-06-03,33.78,34.32,33.78,34.16,967862,UA
2016-06-06,34.17,34.57,34.12,34.4,1956465,UA
2016-06-07,34.8,35.28,34.21,35.2,1441146,UA
2016-06-08,35.67,36.55,35.2801,36.44,1287361,UA
2016-06-09,36.23,36.315,35.84,36.14,1224965,UA
2016-06-10,35.75,36.41,35.7,35.54,616887,UA
2016-06-13,35.62,35.74,34.62,34.68,1254294,UA
2016-06-14,34.66,34.75,34.0,34.4,1086008,UA
2016-06-15,34.45,35.47,34.45,34.77,1062818,UA
2016-06-16,34.22,34.27,33.16,33.48,1215871,UA
2016-06-17,33.72,34.25,33.6,34.14,1302234,UA
2016-06-20,34.71,35.17,34.65,34.77,845879,UA
2016-06-21,34.91,35.48,34.75,34.92,585535,UA
2016-06-22,34.95,35.0099,34.26,34.32,635385,UA
2016-06-23,34.55,34.775,34.4,34.67,1260783,UA
2016-06-24,32.85,33.9132,32.85,33.5,1992597,UA
2016-06-27,32.96,33.075,31.31,31.9,1417621,UA
2016-06-28,32.25,33.97,32.115,33.9,1570613,UA
2016-06-29,34.595,36.11,34.58,35.91,1750614,UA
2016-06-30,35.91,36.42,35.2201,36.4,853283,UA
2016-07-01,36.265,36.9799,36.2611,36.84,922536,UA
2016-07-05,36.5,36.62,35.12,35.51,613245,UA
2016-07-06,35.345,36.27,35.26,36.26,558456,UA
2016-07-07,36.2,36.88,36.14,36.88,592469,UA
2016-07-08,36.82,37.1,36.373,36.78,700295,UA
2016-07-11,36.87,36.955,36.39,36.57,547215,UA
2016-07-12,36.62,38.07,36.62,37.87,1145476,UA
2016-07-13,37.61,38.0,36.933,37.22,956793,UA
2016-07-14,37.38,37.66,36.86,37.02,862302,UA
2016-07-15,37.13,37.395,36.98,37.23,872239,UA
2016-07-18,37.22,37.5,37.145,37.2,472422,UA
2016-07-19,36.91,37.3184,36.81,36.95,752065,UA
2016-07-20,37.17,37.27,36.7,36.79,1092535,UA
2016-07-21,36.54,37.44,36.54,37.27,621696,UA
2016-07-22,37.02,37.67,36.8,37.48,564229,UA
2016-07-25,37.4,38.78,36.92,38.78,1865516,UA
2016-07-26,38.43,39.42,36.51,37.5,3664292,UA
2016-07-27,37.5,37.52,35.43,35.93,1135565,UA
2016-07-28,35.73,36.05,35.1801,35.75,577543,UA
2016-07-29,35.39,35.89,35.14,35.7,1040839,UA
2016-08-01,35.66,36.13,35.36,35.5,614412,UA
2016-08-02,35.36,35.41,34.14,34.39,882696,UA
2016-08-03,33.7,35.45,33.66,35.27,795669,UA
2016-08-04,35.1,35.64,34.98,35.14,629520,UA
2016-08-05,35.3,36.395,35.3,36.17,646783,UA
2016-08-08,36.22,36.873,35.69,35.93,514122,UA
2016-08-09,35.75,36.26,35.47,35.57,568616,UA
2016-08-10,35.89,36.39,35.38,35.43,491077,UA
2016-08-11,35.71,37.38,35.71,37.02,925013,UA
2016-08-12,36.95,37.5,36.731,37.1,900174,UA
2016-08-15,37.2,38.47,37.14,38.04,681308,UA
2016-08-16,38.33,38.78,38.15,38.65,1134121,UA
2016-08-17,38.5,38.61,37.72,37.92,688512,UA
2016-08-18,37.75,38.25,37.73,37.95,468424,UA
2016-08-19,38.12,39.08,37.97,38.76,736540,UA
2016-08-22,38.69,42.9435,38.37,38.8,745420,UA
2016-08-23,38.8,39.45,38.76,39.28,793594,UA
2016-08-24,39.15,39.5,38.66,38.88,790866,UA
2016-08-25,38.9,39.14,38.03,38.26,652959,UA
2016-08-26,38.41,38.53,37.76,38.0,585499,UA
2016-08-29,38.02,38.4613,37.7,37.9,520620,UA
2016-08-30,37.74,37.82,37.14,37.36,633191,UA
2016-08-31,36.85,36.95,35.56,35.65,1211708,UA
2016-09-01,35.54,35.81,35.23,35.7,640605,UA
2016-09-02,35.75,35.75,34.51,34.58,904905,UA
2016-09-06,34.69,35.09,34.43,34.76,751348,UA
2016-09-07,34.86,35.71,34.6476,35.58,1030010,UA
2016-09-08,35.23,35.7799,34.8903,35.05,480753,UA
2016-09-09,34.69,34.99,34.005,34.01,731780,UA
2016-09-12,33.86,34.86,33.7613,34.8,1058864,UA
2016-09-13,34.34,34.63,33.54,33.89,663327,UA
2016-09-14,33.79,34.37,33.56,33.79,557953,UA
2016-09-15,33.56,33.97,33.36,33.86,817903,UA
2016-09-16,33.84,34.377,33.53,34.21,1048059,UA
2016-09-19,34.3,34.42,33.75,33.83,834715,UA
2016-09-20,33.9,34.03,33.4,33.46,755835,UA
2016-09-21,33.61,34.44,33.4,34.3,560546,UA
2016-09-22,34.49,34.76,34.33,34.7,500236,UA
2016-09-23,34.76,34.935,34.2592,34.28,454105,UA
2016-09-26,34.0,34.0492,33.45,33.58,462474,UA
2016-09-27,33.45,34.01,33.16,33.97,832673,UA
2016-09-28,34.05,34.63,33.86,34.37,977311,UA
2016-09-29,34.23,34.68,33.67,33.68,457026,UA
2016-09-30,33.99,34.16,33.6414,33.86,814210,UA
2016-10-03,33.63,34.14,33.48,34.05,814176,UA
2016-10-04,33.91,34.29,33.49,33.7,957928,UA
2016-10-05,33.71,33.99,33.34,33.38,1140184,UA
2016-10-06,33.24,33.26,32.628,32.9,587518,UA
2016-10-07,33.01,33.09,32.67,32.85,485301,UA
2016-10-10,33.4,33.489,33.17,33.27,626684,UA
2016-10-11,33.31,33.85,33.04,33.21,615770,UA
2016-10-12,33.17,33.99,33.1,33.76,720596,UA
2016-10-13,33.23,33.46,32.78,33.39,588463,UA
2016-10-14,33.99,34.2,33.51,33.62,543863,UA
2016-10-17,33.5,33.62,32.69,32.76,387916,UA
2016-10-18,33.17,33.45,32.99,33.31,516782,UA
2016-10-19,33.34,34.16,33.34,34.02,598530,UA
2016-10-20,33.83,33.88,33.29,33.42,925543,UA
2016-10-21,33.15,33.23,32.78,32.96,871124,UA
2016-10-24,33.12,33.4,32.7452,32.9,726299,UA
2016-10-25,28.09,28.74,27.5799,28.37,6816097,UA
2016-10-26,28.28,28.37,27.42,27.46,6656866,UA
2016-10-27,27.64,27.69,25.96,26.49,3365416,UA
2016-10-28,26.64,26.72,25.91,25.91,2192129,UA
2016-10-31,25.89,26.14,25.53,25.86,1483757,UA
2016-11-01,26.01,26.0984,25.02,25.51,1917801,UA
2016-11-02,25.36,26.09,25.1801,25.35,1637801,UA
2016-11-03,25.31,25.7,24.93,25.3,1557521,UA
2016-11-04,25.22,25.65,25.22,25.61,1293341,UA
2016-11-07,25.98,26.15,25.82,25.94,1151279,UA
2016-11-08,25.98,26.12,25.69,26.09,764567,UA
2016-11-09,25.11,26.15,24.63,25.9,1353172,UA
2016-11-10,26.08,26.73,25.61,25.61,860885,UA
2016-11-11,25.64,26.13,25.45,25.61,938829,UA
2016-11-14,25.73,25.85,24.83,24.88,1067024,UA
2016-11-15,25.01,25.57,24.8,25.36,1148414,UA
2016-11-16,25.28,25.42,24.98,25.32,1324180,UA
2016-11-17,25.48,25.49,24.83,25.27,803381,UA
2016-11-18,25.23,25.23,23.565,23.75,1805098,UA
2016-11-21,23.84,24.179,23.8,23.8,1138437,UA
2016-11-22,23.93,24.09,23.51,24.01,1845767,UA
2016-11-23,24.19,24.23,23.7212,23.93,1308733,UA
2016-11-25,24.1,24.24,23.81,24.14,479124,UA
2016-11-28,25.04,26.63,24.76,26.29,7457476,UA
2016-11-29,26.77,26.94,25.64,25.86,3222311,UA
2016-11-30,25.82,26.22,25.66,25.78,2199829,UA
2016-12-01,25.98,26.52,25.14,25.2,1568197,UA
2016-12-02,25.3,25.32,24.58,24.77,1736134,UA
2016-12-05,24.97,25.37,24.9001,25.06,1712967,UA
2016-12-06,25.45,25.52,25.01,25.41,1202357,UA
2016-12-07,26.65,27.28,26.02,27.03,6525630,UA
2016-12-08,28.1,28.85,27.44,28.82,6932695,UA
2016-12-09,29.41,29.53,28.28,28.81,4014148,UA
2016-12-12,28.9,29.06,27.5,27.61,3196694,UA
2016-12-13,27.7,27.98,27.17,27.34,2908443,UA
2016-12-14,27.37,27.4,26.44,26.57,2829072,UA
2016-12-15,26.79,26.79,25.5,25.8,3919217,UA
2016-12-16,25.89,26.16,25.45,25.48,2964252,UA
2016-12-19,25.74,25.8,25.26,25.37,2733023,UA
2016-12-20,25.48,25.92,25.47,25.69,3071387,UA
2016-12-21,25.96,26.11,25.48,26.05,3754527,UA
2016-12-22,26.07,26.16,25.36,25.48,2436328,UA
2016-12-23,25.63,25.7333,25.16,25.23,1443579,UA
2016-12-27,25.23,25.5,25.11,25.18,1686147,UA
2016-12-28,25.22,25.345,24.86,25.23,1636545,UA
2016-12-29,25.28,25.36,25.07,25.12,1784289,UA
2016-12-30,25.17,25.33,24.92,25.17,3574747,UA
2017-01-03,25.49,25.85,25.25,25.76,1996889,UA
2017-01-04,26.0,26.72,25.93,26.57,2626963,UA
2017-01-05,26.45,26.47,26.03,26.21,2527895,UA
2017-01-06,26.46,27.07,26.41,27.04,3766342,UA
2017-01-09,27.47,27.53,26.8441,27.02,2815478,UA
2017-01-10,27.12,27.6352,27.06,27.32,1711264,UA
2017-01-11,27.45,27.48,26.75,26.98,1777748,UA
2017-01-12,26.91,26.99,26.57,26.84,1295228,UA
2017-01-13,26.79,26.92,26.119,26.5,3140155,UA
2017-01-17,26.44,26.47,25.97,26.2,2421201,UA
2017-01-18,26.23,26.25,25.25,25.35,2693684,UA
2017-01-19,25.6,25.74,24.9,25.26,3873137,UA
2017-01-20,25.48,25.54,24.9,25.16,3215910,UA
2017-01-23,25.19,25.19,24.5,24.96,3062134,UA
2017-01-24,25.0,25.21,24.91,25.12,2384133,UA
2017-01-25,25.44,25.78,25.4,25.69,2130201,UA
2017-01-26,25.78,26.25,25.36,25.5,1404812,UA
2017-01-27,25.5,25.64,25.1,25.52,1902504,UA
2017-01-30,25.56,25.59,24.8247,25.09,3275152,UA
2017-01-31,18.78,20.08,18.52,19.22,57001577,UA
2017-02-01,19.5,19.56,18.76,18.8,14801052,UA
2017-02-02,18.81,18.81,18.05,18.12,12632471,UA
2017-02-03,18.25,18.3,18.02,18.19,6407894,UA
2017-02-06,18.31,18.4,18.1,18.14,5216788,UA
2017-02-07,18.14,18.28,17.77,17.79,7803817,UA
2017-02-08,17.8,18.44,17.8,18.3,6765510,UA
2017-02-09,18.35,19.33,18.33,19.3,9278095,UA
2017-02-10,19.56,19.56,18.86,19.04,6249292,UA
2017-02-13,19.25,19.2622,18.53,18.65,4709881,UA
2017-02-14,18.86,19.48,18.85,19.41,6275821,UA
2017-02-15,19.35,19.91,19.16,19.86,7106601,UA
2017-02-16,19.94,19.98,19.45,19.63,4232736,UA
2017-02-17,19.6,19.895,19.5,19.75,4778767,UA
2017-02-21,19.81,19.91,19.6,19.69,2714311,UA
2017-02-22,19.77,20.23,19.57,19.78,3964541,UA
2017-02-23,19.87,19.87,19.57,19.64,3444352,UA
2017-02-24,19.55,19.88,19.295,19.83,3527661,UA
2017-02-27,19.45,19.52,19.18,19.28,4606649,UA
2017-02-28,19.28,19.35,18.5,18.56,4603906,UA
2017-03-01,18.75,18.8,18.42,18.58,3991308,UA
2017-03-02,18.58,19.03,18.54,18.96,2784994,UA
2017-03-03,18.98,19.0241,18.529,18.64,2660710,UA
2017-03-06,18.62,18.64,18.2,18.31,3002782,UA
2017-03-07,18.25,18.27,17.82,18.11,4527826,UA
2017-03-08,18.1,18.15,17.735,17.75,3671815,UA
2017-03-09,17.75,17.76,17.37,17.69,4011964,UA
2017-03-10,17.75,18.2383,17.6947,17.75,3194753,UA
2017-03-13,17.81,17.88,17.51,17.56,3275733,UA
2017-03-14,17.5,17.705,17.4,17.62,2771166,UA
2017-03-15,17.67,17.96,17.52,17.83,2213746,UA
2017-03-16,17.83,18.3399,17.67,18.17,2748003,UA
2017-03-17,18.27,18.29,17.91,18.08,3869092,UA
2017-03-20,18.08,18.28,17.88,18.26,2103593,UA
2017-03-21,18.16,18.21,17.27,17.52,4761530,UA
2017-03-22,17.24,17.53,17.05,17.51,3975715,UA
2017-03-23,17.47,17.75,17.35,17.44,2245096,UA
2017-03-24,18.13,18.525,17.9798,18.16,6698222,UA
2017-03-27,18.06,18.52,17.945,18.3,3657027,UA
2017-03-28,18.36,18.57,18.25,18.49,2665144,UA
2017-03-29,18.43,19.05,18.305,18.84,4788240,UA
2017-03-30,18.63,18.74,18.34,18.37,3348398,UA
2017-03-31,18.4,18.56,18.23,18.3,2767095,UA
2017-04-03,18.61,18.63,18.01,18.35,6418661,UA
2017-04-04,18.22,18.25,17.88,18.02,4668607,UA
2017-04-05,18.08,19.08,18.02,18.56,7405659,UA
2017-04-06,18.72,19.38,18.6,19.04,5056812,UA
2017-04-07,18.9,18.94,18.33,18.43,4060566,UA
2017-04-10,18.42,18.45,17.96,18.19,3626459,UA
2017-04-11,18.19,18.22,17.77,18.04,2568013,UA
2017-04-12,17.99,18.095,17.8,17.86,1984711,UA
2017-04-13,17.86,17.92,17.69,17.76,1943448,UA
2017-04-17,17.81,17.83,17.53,17.79,2748210,UA
2017-04-18,17.73,17.8,17.62,17.76,1405236,UA
2017-04-19,17.81,18.1,17.69,17.93,1906277,UA
2017-04-20,17.97,18.175,17.8,18.11,2520258,UA
2017-04-21,18.1,18.12,17.52,17.53,4007194,UA
2017-04-24,17.76,17.96,17.46,17.93,4068314,UA
2017-04-25,17.96,18.14,17.83,17.97,2877427,UA
2017-04-26,18.05,18.385,17.97,18.14,5079531,UA
2017-04-27,19.12,20.0,19.0,19.82,15165706,UA
2017-04-28,19.7,19.75,19.35,19.41,4129647,UA
2017-05-01,19.39,19.4,18.89,19.02,4012458,UA
2017-05-02,19.23,19.23,18.58,18.73,4383963,UA
2017-05-03,18.8,18.8,18.42,18.69,3467632,UA
2017-05-04,18.58,18.885,18.42,18.81,3109859,UA
2017-05-05,18.92,19.1,18.78,19.09,3039479,UA
2017-05-08,19.09,19.28,18.86,19.12,3728923,UA
2017-05-09,19.11,19.96,19.105,19.81,3111784,UA
2017-05-10,19.86,19.94,19.61,19.65,2324927,UA
2017-05-11,19.75,19.8,19.0,19.45,3582521,UA
2017-05-12,19.26,19.38,18.82,18.9,3019433,UA
2017-05-15,18.9,19.19,18.6,18.65,4381873,UA
2017-05-16,18.5,18.52,17.93,17.97,6212949,UA
2017-05-17,17.89,18.02,17.61,17.7,4448181,UA
2017-05-18,17.7,17.87,17.41,17.63,3022144,UA
2017-05-19,17.58,17.92,17.2127,17.86,4110757,UA
2017-05-22,17.86,18.1761,17.77,17.92,2184558,UA
2017-05-23,18.0,18.21,17.93,18.04,2155384,UA
2017-05-24,18.04,18.18,17.98,18.11,2311145,UA
2017-05-25,18.2,18.51,17.95,18.01,2372574,UA
2017-05-26,18.05,18.22,17.86,18.07,1572232,UA
2017-05-30,18.1,18.37,17.91,18.01,2484338,UA
2017-05-31,18.02,18.03,17.47,17.83,3680952,UA
2017-06-01,17.9,18.48,17.79,18.39,3323894,UA
2017-06-02,18.55,18.935,18.47,18.72,3452648,UA
2017-06-05,18.71,19.04,18.441,18.95,2386717,UA
2017-06-06,18.87,19.0575,18.54,18.97,2713491,UA
2017-06-07,19.02,19.55,19.0,19.22,4888619,UA
2017-06-08,19.31,19.94,19.28,19.6,3490021,UA
2017-06-09,19.64,20.3,19.6,20.21,3642208,UA
2017-06-12,20.18,21.35,20.16,21.2,5923190,UA
2017-06-13,21.46,21.805,20.87,21.25,6620420,UA
2017-06-14,21.25,21.25,20.74,21.09,4181360,UA
2017-06-15,20.49,20.76,20.15,20.33,3978983,UA
2017-06-16,20.27,20.29,19.24,19.68,4406672,UA
2017-06-19,19.69,19.83,19.43,19.67,2350943,UA
2017-06-20,19.66,19.67,19.0,19.01,3297510,UA
2017-06-21,19.06,19.09,18.52,18.75,4384207,UA
2017-06-22,18.8,19.78,18.688,19.24,2745463,UA
2017-06-23,19.24,19.685,19.02,19.65,3008161,UA
2017-06-26,19.65,20.075,19.59,19.92,2193109,UA
2017-06-27,19.97,20.26,19.742,19.9,2378884,UA
2017-06-28,20.01,20.48,19.96,20.0,2461430,UA
2017-06-29,20.11,20.4,19.65,19.8,2721068,UA
2017-06-30,20.03,20.33,19.89,20.16,2481799,UA
2017-07-03,20.24,20.6,20.2,20.52,2086423,UA
2017-07-05,20.5,20.5301,20.22,20.4,1931975,UA
2017-07-06,20.22,20.25,19.02,19.1,3786154,UA
2017-07-07,19.1,19.41,18.88,19.22,2165292,UA
2017-07-10,19.2,19.2258,18.71,19.13,2320078,UA
2017-07-11,19.07,19.07,18.54,18.92,2684919,UA
2017-07-12,19.03,19.178,18.55,18.58,2675834,UA
2017-07-13,18.64,18.96,18.6,18.63,2203052,UA
2017-07-14,18.65,19.05,18.63,18.93,2970504,UA
2017-07-17,19.0,19.2,18.72,18.82,3057294,UA
2017-07-18,18.75,18.989,18.41,18.68,3522868,UA
2017-07-19,18.66,19.015,18.66,18.91,1796499,UA
2017-07-20,19.0,19.3922,18.9864,19.05,1883844,UA
2017-07-21,18.98,19.2,18.575,18.84,3767734,UA
2017-07-24,18.6,18.76,18.23,18.26,8232807,UA
2017-07-25,18.07,18.4,18.05,18.12,4283015,UA
2017-07-26,18.17,18.26,17.46,17.55,5822643,UA
2017-07-27,17.62,17.7,17.17,17.37,5227021,UA
2017-07-28,17.36,17.4738,17.21,17.36,2997254,UA
2017-07-31,17.38,18.5,17.38,18.11,6837404,UA
2017-08-01,16.46,16.75,16.43,16.61,4044950,UA
2017-08-02,16.19,16.4766,16.02,16.47,6117635,UA
2017-08-03,16.47,16.64,16.26,16.34,5188554,UA
2017-08-04,16.46,16.75,16.43,16.61,4049092,UA
2017-08-07,16.6,16.7,16.43,16.63,2948004,UA
2017-08-08,16.71,17.29,16.709,17.21,4376608,UA
2017-08-09,17.02,17.42,17.02,17.17,2380034,UA
2017-08-10,16.96,17.0,16.65,16.82,3543586,UA
2017-08-11,16.71,17.0,16.69,16.8,1951039,UA
2017-08-14,16.86,17.13,16.84,17.11,2569879,UA
2017-08-15,16.7,16.855,16.35,16.66,6951239,UA
2017-08-16,16.72,16.895,16.66,16.68,2565587,UA
2017-08-17,16.6,16.699,16.28,16.28,3776028,UA
2017-08-18,16.03,16.1,15.54,15.64,5382648,UA
2017-08-21,15.6,15.615,15.1,15.15,5899123,UA
2017-08-22,15.2,15.4848,15.12,15.42,2868874,UA
2017-08-23,15.34,15.64,15.34,15.55,1857176,UA
2017-08-24,15.66,15.93,15.561,15.73,2353772,UA
2017-08-25,15.83,15.96,15.74,15.94,2344912,UA
2017-08-28,15.9,15.94,15.71,15.78,2056665,UA
2017-08-29,15.5,15.6,15.05,15.34,4402234,UA
2017-08-30,15.35,15.45,15.15,15.18,3784429,UA
2017-08-31,15.21,15.32,15.085,15.1,3602310,UA
2017-09-01,15.23,15.51,14.98,15.39,3544314,UA
2017-09-05,15.26,15.81,15.21,15.62,2707232,UA
2017-09-06,15.68,15.96,15.68,15.8,2413618,UA
2017-09-07,15.86,16.02,15.8301,15.98,2825210,UA
2017-09-08,15.98,16.3,15.915,16.12,2234235,UA
2017-09-11,16.27,16.49,16.15,16.34,2825140,UA
2017-09-12,16.19,16.26,15.815,16.25,3149171,UA
2017-09-13,16.29,16.89,16.14,16.87,3903776,UA
2017-09-14,16.85,16.88,16.29,16.52,3727761,UA
2017-09-15,16.48,16.55,16.325,16.46,3218026,UA
2017-09-18,16.48,16.58,16.06,16.14,2505788,UA
2017-09-19,15.87,15.93,15.58,15.7,4988164,UA
2017-09-20,15.7,15.7,15.095,15.24,4558287,UA
2017-09-21,15.27,15.27,15.08,15.13,2583645,UA
2017-09-22,15.06,15.2799,15.031,15.04,2378142,UA
2017-09-25,15.17,15.65,15.17,15.39,3478162,UA
2017-09-26,15.45,15.52,15.1,15.14,3561405,UA
2017-09-27,15.12,15.14,14.8,15.06,5094964,UA
2017-09-28,15.03,15.15,14.95,15.07,2509797,UA
2017-09-29,15.09,15.17,14.96,15.02,4255817,UA
2017-10-02,15.07,15.09,14.83,15.08,3161560,UA
2017-10-03,15.1,15.34,15.03,15.26,2527489,UA
2017-10-04,15.25,15.375,15.02,15.03,2798606,UA
2017-10-05,15.05,15.19,14.84,15.03,3146738,UA
2017-10-06,15.0,15.6,15.0,15.46,4305299,UA
2017-10-09,15.45,15.48,15.07,15.3,2691869,UA
2017-10-10,15.38,15.69,15.31,15.51,2340288,UA
2017-10-11,15.45,15.45,15.1,15.15,2485328,UA
2017-10-12,15.05,15.255,14.88,15.22,2797286,UA
2017-10-13,15.22,15.345,14.85,14.95,3972222,UA
2017-10-16,14.85,15.11,14.8462,14.98,2416536,UA
2017-10-17,14.97,15.18,14.85,15.11,2169173,UA
2017-10-18,15.13,15.21,14.94,14.98,2482887,UA
2017-10-19,14.92,15.15,14.9,15.02,2141529,UA
2017-10-20,15.12,16.02,15.11,15.91,6757945,UA
2017-10-23,15.81,15.94,15.19,15.22,5164705,UA
2017-10-24,15.27,15.27,14.77,14.83,5480882,UA
2017-10-25,14.79,14.84,14.29,14.65,5656793,UA
2017-10-26,14.6,14.825,14.42,14.65,5011956,UA
2017-10-27,14.61,14.68,14.3,14.4,5450573,UA
2017-10-30,14.17,14.87,14.11,14.74,8795611,UA
2017-10-31,13.02,13.36,11.4,11.53,36954006,UA
2017-11-01,11.46,11.82,10.91,11.29,21617457,UA
2017-11-02,11.23,11.42,10.42,10.84,18830932,UA
2017-11-03,10.93,10.95,10.54,10.59,8896391,UA
2017-11-06,10.5,11.03,10.36,10.97,8861715,UA
2017-11-07,11.1,11.22,10.67,10.74,7914227,UA
2017-11-08,10.73,10.87,10.525,10.83,5559942,UA
2017-11-09,10.86,11.24,10.73,10.99,8036147,UA
2017-11-10,11.01,11.4,10.95,11.37,7664588,UA
2017-11-13,11.35,11.52,10.91,10.95,7020187,UA
2017-11-14,10.95,11.06,10.74,10.92,3580082,UA
2017-11-15,10.8,11.34,10.7,11.11,4807233,UA
2017-11-16,11.11,11.3,10.89,11.28,3843718,UA
2017-11-17,11.5,11.88,11.38,11.73,7986386,UA
2017-11-20,11.75,12.08,11.72,12.07,6060219,UA
2017-11-21,12.1,12.17,11.31,11.36,10578514,UA
2017-11-22,11.34,11.775,11.245,11.67,3864491,UA
2017-11-24,11.71,11.75,11.53,11.59,2187890,UA
2017-11-27,11.62,11.72,11.27,11.35,3453577,UA
2017-11-28,11.35,11.56,11.25,11.51,2703977,UA
2017-11-29,11.57,12.25,11.56,12.18,5618725,UA
2017-11-30,12.18,12.42,11.84,11.93,4329924,UA
2017-12-01,11.9,11.905,11.53,11.73,4208102,UA
2017-12-04,11.85,12.09,11.84,11.98,3458177,UA
2017-12-05,12.02,12.08,11.6625,11.72,3007107,UA
2017-12-06,11.65,11.71,11.368,11.55,3520601,UA
2017-12-07,11.57,12.0,11.56,11.93,3205451,UA
2017-12-08,11.95,12.29,11.78,12.19,3885305,UA
2017-12-11,12.2,12.2277,11.93,12.18,3250706,UA
2017-12-12,12.18,12.42,12.08,12.38,3510211,UA
2017-12-13,12.44,12.48,12.2,12.36,2793215,UA
2017-12-14,12.37,12.545,12.21,12.45,2654281,UA
2017-12-15,12.82,13.93,12.8,13.62,18509445,UA
2017-12-18,13.85,14.33,13.41,14.24,10300791,UA
2017-12-19,14.3,14.36,14.0,14.1,4616945,UA
2017-12-20,14.14,14.14,13.585,13.72,5351996,UA
2017-12-21,13.79,13.97,13.59,13.95,6676904,UA
2017-12-22,13.85,13.92,13.4653,13.8,6300618,UA
2017-12-26,13.73,14.1,13.66,14.07,3032604,UA
2017-12-27,14.1,14.561,14.05,14.23,5030027,UA
2017-12-28,14.22,14.27,14.0,14.14,4597333,UA
2017-12-29,14.07,14.14,13.2946,13.32,6684072,UA
2018-01-02,13.45,14.01,13.23,13.97,6264809,UA
2018-01-03,13.97,14.47,13.97,14.4,4839585,UA
2018-01-04,14.44,14.79,14.28,14.75,6026551,UA
2018-01-05,14.75,15.69,14.71,14.73,9431345,UA
2018-01-08,14.69,15.139,14.64,14.78,4838135,UA
2018-01-09,14.16,14.62,13.97,14.1,8791364,UA
2018-01-10,13.85,14.05,13.67,13.94,5960052,UA
2018-01-11,13.95,14.49,13.82,14.13,6438818,UA
2018-01-12,14.21,14.39,13.9,14.14,4573854,UA
2018-01-16,13.74,13.88,12.3,12.48,14256780,UA
2018-01-17,12.57,12.66,12.27,12.39,7005987,UA
2018-01-18,12.33,12.39,12.16,12.37,6691103,UA
2018-01-19,12.4,12.98,12.3968,12.85,6101584,UA
2018-01-22,12.85,13.28,12.67,13.28,4735057,UA
2018-01-23,13.36,13.75,13.29,13.59,4143943,UA
2018-01-24,13.61,13.76,13.23,13.61,3964507,UA
2018-01-25,13.73,13.73,13.14,13.31,3314927,UA
2018-01-26,13.3,13.42,13.15,13.27,2584562,UA
2018-01-29,13.15,13.415,13.15,13.18,3546154,UA
2018-01-30,13.08,13.2,12.7699,12.99,3013993,UA
2018-01-31,13.02,13.05,12.75,12.85,3172929,UA
2018-02-01,12.67,12.91,12.51,12.7,2924631,UA
2018-02-02,12.64,12.765,12.3,12.41,2607829,UA
2018-02-05,12.25,12.54,11.86,11.87,3088130,UA
2018-02-06,11.65,12.12,11.41,12.05,6084580,UA
2018-02-07,12.08,12.53,12.05,12.15,3775156,UA
2013-02-08,23.47,23.69,23.37,23.6,2454531,UDR
2013-02-11,23.56,23.86,23.535,23.81,1517715,UDR
2013-02-12,23.81,24.18,23.8,24.17,2836254,UDR
2013-02-13,24.19,24.32,24.17,24.3,1822365,UDR
2013-02-14,24.21,24.43,24.21,24.32,1277371,UDR
2013-02-15,24.34,24.5,24.25,24.45,1796498,UDR
2013-02-19,24.55,24.88,24.49,24.88,2874609,UDR
2013-02-20,24.88,25.18,24.83,24.95,2807341,UDR
2013-02-21,24.88,25.07,24.66,24.76,2962982,UDR
2013-02-22,24.8,24.91,24.7,24.84,2461597,UDR
2013-02-25,24.9,25.0,24.39,24.39,2255343,UDR
2013-02-26,24.45,24.6,24.08,24.34,2517171,UDR
2013-02-27,24.34,24.51,24.22,24.26,1777582,UDR
2013-02-28,24.33,24.42,23.86,23.86,4415436,UDR
2013-03-01,23.83,24.05,23.61,23.97,2419610,UDR
2013-03-04,23.87,24.1,23.79,24.07,2774045,UDR
2013-03-05,24.19,24.34,24.03,24.34,1924503,UDR
2013-03-06,24.42,24.45,24.17,24.42,1272786,UDR
2013-03-07,24.43,24.56,24.33,24.42,2281384,UDR
2013-03-08,24.49,24.49,24.25,24.46,3301669,UDR
2013-03-11,24.5,24.6,24.35,24.38,2733400,UDR
2013-03-12,24.36,24.4,24.15,24.28,2802586,UDR
2013-03-13,24.35,24.47,24.19,24.28,1631865,UDR
2013-03-14,24.31,24.45,24.25,24.41,1810042,UDR
2013-03-15,24.35,24.75,24.32,24.71,2625574,UDR
2013-03-18,24.5,24.74,24.31,24.41,1580101,UDR
2013-03-19,24.43,24.52,24.04,24.18,1131441,UDR
2013-03-20,24.29,24.35,23.93,24.04,1463753,UDR
2013-03-21,23.92,24.14,23.77,23.77,1390943,UDR
2013-03-22,23.86,24.175,23.73,23.93,981795,UDR
2013-03-25,23.94,24.06,23.83,23.92,1020638,UDR
2013-03-26,23.96,24.13,23.96,24.11,1181751,UDR
2013-03-27,24.03,24.16,23.93,24.14,909451,UDR
2013-03-28,24.19,24.26,23.99,24.19,1451477,UDR
2013-04-01,24.15,24.3,23.97,24.3,797915,UDR
2013-04-02,24.4,24.49,24.225,24.33,1072980,UDR
2013-04-03,24.38,24.43,24.19,24.25,1000003,UDR
2013-04-04,24.28,24.77,24.27,24.72,1400423,UDR
2013-04-05,24.24,24.81,24.17,24.78,1164038,UDR
2013-04-08,24.77,24.95,24.6,24.94,1599653,UDR
2013-04-09,24.95,25.0,24.76,24.82,1957969,UDR
2013-04-10,24.85,24.93,24.68,24.75,1130223,UDR
2013-04-11,24.77,25.04,24.72,24.85,1660861,UDR
2013-04-12,24.83,24.93,24.675,24.89,1160681,UDR
2013-04-15,24.76,24.94,24.48,24.52,1640901,UDR
2013-04-16,24.65,24.98,24.39,24.96,1404955,UDR
2013-04-17,24.77,24.82,24.3204,24.44,1348161,UDR
2013-04-18,24.48,24.55,24.3,24.41,1256044,UDR
2013-04-19,24.49,24.64,24.36,24.56,786004,UDR
2013-04-22,24.62,24.62,24.28,24.35,851626,UDR
2013-04-23,24.45,24.585,24.21,24.51,1214181,UDR
2013-04-24,24.54,24.735,24.47,24.59,1065968,UDR
2013-04-25,24.63,24.67,24.25,24.25,1388027,UDR
2013-04-26,24.26,24.405,24.09,24.16,849633,UDR
2013-04-29,24.19,24.54,24.17,24.51,1193245,UDR
2013-04-30,24.5,24.59,24.2699,24.58,3466028,UDR
2013-05-01,24.55,24.66,24.29,24.35,1859244,UDR
2013-05-02,24.43,24.56,24.27,24.39,2126491,UDR
2013-05-03,24.57,24.8,24.27,24.31,2444590,UDR
2013-05-06,24.39,24.51,24.3,24.51,2131455,UDR
2013-05-07,24.53,25.01,24.48,24.85,2045311,UDR
2013-05-08,24.82,25.2,24.78,25.2,1760954,UDR
2013-05-09,25.15,25.43,25.145,25.36,2375918,UDR
2013-05-10,25.4,25.75,25.3,25.64,2281440,UDR
2013-05-13,25.68,25.97,25.63,25.94,2431973,UDR
2013-05-14,25.93,26.26,25.885,26.26,2358770,UDR
2013-05-15,26.24,26.38,26.05,26.38,1761209,UDR
2013-05-16,26.3,26.54,26.25,26.51,1098980,UDR
2013-05-17,26.54,26.68,26.41,26.48,1903531,UDR
2013-05-20,26.42,26.66,26.33,26.66,1124162,UDR
2013-05-21,26.67,27.04,26.59,26.82,1679974,UDR
2013-05-22,26.78,26.88,25.94,26.01,1997459,UDR
2013-05-23,25.9,25.9,25.12,25.33,3820880,UDR
2013-05-24,25.24,25.34,24.84,25.28,1734085,UDR
2013-05-28,25.54,25.56,24.945,25.1,2798701,UDR
2013-05-29,24.87,24.9,24.35,24.63,2173757,UDR
2013-05-30,24.6,24.69,24.35,24.4,3121630,UDR
2013-05-31,24.39,24.79,24.32,24.37,3017745,UDR
2013-06-03,24.49,25.06,24.31,24.93,3923885,UDR
2013-06-04,24.94,25.105,24.46,24.49,2890864,UDR
2013-06-05,24.4,24.64,24.3,24.33,1976922,UDR
2013-06-06,24.35,24.6,24.12,24.59,1547199,UDR
2013-06-07,24.65,24.71,24.08,24.49,1504021,UDR
2013-06-10,24.51,24.63,24.2,24.32,1537368,UDR
2013-06-11,24.11,24.305,23.79,23.82,1328542,UDR
2013-06-12,23.91,24.02,23.6,23.74,2135979,UDR
2013-06-13,23.69,24.46,23.69,24.28,2117282,UDR
2013-06-14,24.27,24.62,24.06,24.27,1746467,UDR
2013-06-17,24.42,24.57,24.04,24.23,1238829,UDR
2013-06-18,24.23,24.68,24.18,24.5,1076309,UDR
2013-06-19,24.52,24.66,23.74,23.9,1855729,UDR
2013-06-20,23.74,23.74,23.02,23.15,2646716,UDR
2013-06-21,23.28,24.04,23.27,23.93,3045281,UDR
2013-06-24,23.68,24.72,23.42,24.13,3580086,UDR
2013-06-25,24.26,24.68,24.04,24.55,2547019,UDR
2013-06-26,24.75,25.03,24.7,24.88,2526623,UDR
2013-06-27,25.14,25.55,25.09,25.41,2819782,UDR
2013-06-28,25.39,25.745,25.21,25.49,3107459,UDR
2013-07-01,25.57,25.73,25.35,25.57,1652706,UDR
2013-07-02,25.56,26.06,25.54,26.05,2985643,UDR
2013-07-03,25.94,26.03,25.41,25.94,1984454,UDR
2013-07-05,25.98,26.03,24.95,25.77,2215690,UDR
2013-07-08,25.73,25.82,25.32,25.32,2926411,UDR
2013-07-09,25.41,25.99,25.33,25.85,2213806,UDR
2013-07-10,25.87,25.94,25.31,25.45,3603356,UDR
2013-07-11,25.72,26.11,25.72,26.1,2424914,UDR
2013-07-12,26.14,26.2,25.85,25.9,1113823,UDR
2013-07-15,25.9,26.17,25.87,25.9,786501,UDR
2013-07-16,25.87,26.17,25.73,25.82,1390056,UDR
2013-07-17,25.94,26.08,25.73,26.04,935862,UDR
2013-07-18,26.08,26.35,26.0,26.1,1021842,UDR
2013-07-19,26.08,26.16,25.81,25.95,727336,UDR
2013-07-22,25.88,26.07,25.84,25.98,981971,UDR
2013-07-23,25.98,26.0,25.81,25.93,706403,UDR
2013-07-24,25.93,25.95,25.16,25.35,1336537,UDR
2013-07-25,25.32,25.58,25.28,25.52,1075908,UDR
2013-07-26,25.4,25.75,25.37,25.73,827627,UDR
2013-07-29,25.68,25.84,25.39,25.45,1089169,UDR
2013-07-30,25.01,25.78,25.0,25.5,994970,UDR
2013-07-31,25.68,25.72,24.83,25.04,3043403,UDR
2013-08-01,25.18,25.33,24.945,25.11,2692262,UDR
2013-08-02,25.12,25.33,24.79,24.88,1721683,UDR
2013-08-05,24.78,25.0,24.58,24.72,1094103,UDR
2013-08-06,24.68,24.98,24.51,24.62,1109864,UDR
2013-08-07,24.61,24.67,24.36,24.5,1062079,UDR
2013-08-08,24.6,24.65,24.09,24.24,1816199,UDR
2013-08-09,24.26,24.665,24.11,24.49,1576789,UDR
2013-08-12,24.46,24.47,24.0,24.22,1284216,UDR
2013-08-13,24.22,24.22,23.58,23.67,1842766,UDR
2013-08-14,23.7,23.79,23.46,23.62,1598480,UDR
2013-08-15,23.49,23.55,22.95,23.07,2021477,UDR
2013-08-16,23.03,23.03,22.42,22.47,1601091,UDR
2013-08-19,22.47,22.52,22.265,22.35,2047760,UDR
2013-08-20,22.4,22.91,22.38,22.76,2600775,UDR
2013-08-21,22.75,23.03,22.22,22.74,2275925,UDR
2013-08-22,22.81,22.9,22.47,22.77,1242986,UDR
2013-08-23,22.72,23.05,22.5,23.01,1757708,UDR
2013-08-26,23.07,23.27,22.94,23.14,1433041,UDR
2013-08-27,22.98,23.19,22.83,22.92,1103036,UDR
2013-08-28,22.96,23.005,22.63,22.71,750602,UDR
2013-08-29,22.67,22.85,22.48,22.85,1504095,UDR
2013-08-30,22.85,23.0,22.52,22.59,1810211,UDR
2013-09-03,22.78,22.8,21.96,22.24,2922810,UDR
2013-09-04,22.24,22.77,22.14,22.64,1493187,UDR
2013-09-05,22.6,22.62,22.25,22.38,894193,UDR
2013-09-06,22.58,22.98,22.58,22.88,1900006,UDR
2013-09-09,22.89,23.52,22.75,23.51,2243347,UDR
2013-09-10,23.56,23.72,23.4,23.69,2379425,UDR
2013-09-11,23.62,23.93,23.56,23.92,1675097,UDR
2013-09-12,23.94,24.11,23.76,23.87,1909268,UDR
2013-09-13,23.83,24.06,23.8,23.96,1078333,UDR
2013-09-16,24.38,24.49,23.97,24.07,1099183,UDR
2013-09-17,24.04,24.3,23.88,23.96,1007916,UDR
2013-09-18,24.06,24.87,23.68,24.85,2466133,UDR
2013-09-19,24.85,25.08,24.69,24.74,1636486,UDR
2013-09-20,24.72,24.77,24.225,24.3,2563759,UDR
2013-09-23,24.25,24.47,23.965,23.98,898365,UDR
2013-09-24,23.96,24.03,23.63,23.64,1264883,UDR
2013-09-25,23.63,23.99,23.44,23.76,1345171,UDR
2013-09-26,23.75,23.99,23.74,23.99,1028149,UDR
2013-09-27,23.9,24.07,23.695,23.99,985844,UDR
2013-09-30,23.86,24.14,23.57,23.7,1722887,UDR
2013-10-01,23.7,24.305,23.665,24.01,2668557,UDR
2013-10-02,23.89,24.16,23.74,24.07,1423476,UDR
2013-10-03,24.05,24.1,23.51,23.58,1640207,UDR
2013-10-04,23.61,23.86,23.43,23.62,1013456,UDR
2013-10-07,23.49,23.94,23.42,23.79,1639793,UDR
2013-10-08,23.63,23.7,23.29,23.33,1336777,UDR
2013-10-09,23.32,23.59,23.25,23.28,1406999,UDR
2013-10-10,23.56,23.9,23.3,23.83,1761839,UDR
2013-10-11,23.84,24.06,23.63,24.05,1299725,UDR
2013-10-14,23.93,24.08,23.74,24.04,1094962,UDR
2013-10-15,24.0,24.2,23.89,23.97,956113,UDR
2013-10-16,24.03,24.51,24.01,24.47,938413,UDR
2013-10-17,24.45,24.99,24.45,24.95,1737685,UDR
2013-10-18,24.97,25.05,24.83,25.01,1709087,UDR
2013-10-21,24.95,24.98,24.73,24.95,1505320,UDR
2013-10-22,25.02,25.42,24.89,25.26,1266223,UDR
2013-10-23,25.18,25.28,25.03,25.18,1109036,UDR
2013-10-24,25.13,25.17,24.27,24.55,2584984,UDR
2013-10-25,24.65,25.16,24.47,25.09,1289295,UDR
2013-10-28,25.18,25.18,24.64,25.06,1381334,UDR
2013-10-29,24.96,25.19,24.6,25.12,1772074,UDR
2013-10-30,25.1,25.16,24.76,24.95,1520693,UDR
2013-10-31,24.99,25.02,24.51,24.81,1877325,UDR
2013-11-01,24.88,25.11,24.46,24.78,1580073,UDR
2013-11-04,24.89,24.96,24.65,24.75,934631,UDR
2013-11-05,24.62,24.73,24.215,24.24,1071868,UDR
2013-11-06,24.39,24.56,24.315,24.36,956379,UDR
2013-11-07,24.43,24.49,23.93,23.97,1363353,UDR
2013-11-08,23.76,23.87,23.32,23.74,1059777,UDR
2013-11-11,23.74,23.91,23.68,23.8,660425,UDR
2013-11-12,23.72,23.85,23.46,23.64,1123287,UDR
2013-11-13,23.49,23.93,23.47,23.84,1091499,UDR
2013-11-14,23.93,24.17,23.89,23.91,869428,UDR
2013-11-15,23.95,23.96,23.64,23.75,832170,UDR
2013-11-18,24.04,24.05,23.5401,23.7,1202160,UDR
2013-11-19,23.62,23.88,23.46,23.56,1519970,UDR
2013-11-20,23.56,23.84,23.3,23.43,1306954,UDR
2013-11-21,23.5,23.73,23.32,23.73,1019950,UDR
2013-11-22,23.67,23.73,23.355,23.52,1028875,UDR
2013-11-25,23.48,23.54,23.26,23.54,1189249,UDR
2013-11-26,23.6,23.6,23.13,23.3,1449880,UDR
2013-11-27,23.26,23.73,23.26,23.7,1369136,UDR
2013-11-29,23.72,23.72,23.2,23.27,767548,UDR
2013-12-02,23.21,23.7,23.15,23.48,1719170,UDR
2013-12-03,23.41,23.99,23.2,23.97,1859790,UDR
2013-12-04,23.78,24.98,23.74,24.11,4007219,UDR
2013-12-05,24.0,24.14,23.74,24.11,1615672,UDR
2013-12-06,24.35,24.4,23.82,24.21,1482486,UDR
2013-12-09,24.16,24.36,24.09,24.31,1365117,UDR
2013-12-10,24.19,24.46,24.19,24.4,3029910,UDR
2013-12-11,24.44,24.47,23.84,23.91,1929746,UDR
2013-12-12,24.22,24.23,23.66,23.69,1494754,UDR
2013-12-13,23.81,24.06,23.31,23.56,1369944,UDR
2013-12-16,23.62,23.67,23.31,23.42,1200723,UDR
2013-12-17,23.44,23.47,23.15,23.37,1871415,UDR
2013-12-18,23.38,23.67,22.85,23.56,2437587,UDR
2013-12-19,23.5,23.57,22.98,23.1,2125481,UDR
2013-12-20,23.05,23.18,22.925,23.02,2172550,UDR
2013-12-23,23.13,23.32,23.04,23.12,1138233,UDR
2013-12-24,23.18,23.34,23.09,23.31,477617,UDR
2013-12-26,23.34,23.53,23.23,23.3,685837,UDR
2013-12-27,23.3,23.36,23.025,23.35,1361033,UDR
2013-12-30,23.4,23.505,23.32,23.4,1105684,UDR
2013-12-31,23.42,23.5,23.24,23.35,1361482,UDR
2014-01-02,23.31,23.57,23.1,23.27,1427884,UDR
2014-01-03,23.23,23.75,23.2022,23.68,1429735,UDR
2014-01-06,23.75,23.88,23.57,23.85,1665920,UDR
2014-01-07,23.99,24.0,23.72,23.73,1799114,UDR
2014-01-08,23.44,23.555,23.25,23.33,1570682,UDR
2014-01-09,23.46,23.55,23.14,23.46,1579338,UDR
2014-01-10,23.24,23.61,23.24,23.56,1520768,UDR
2014-01-13,23.47,23.59,23.25,23.36,1522815,UDR
2014-01-14,23.43,23.735,23.34,23.6,1209575,UDR
2014-01-15,23.69,24.0,23.64,23.83,1393612,UDR
2014-01-16,23.85,24.07,23.83,23.97,1803988,UDR
2014-01-17,23.93,24.0,23.79,23.91,1734701,UDR
2014-01-21,23.98,24.17,23.98,24.17,1335323,UDR
2014-01-22,24.23,24.41,24.16,24.22,1640651,UDR
2014-01-23,24.1,24.16,23.92,23.97,1409173,UDR
2014-01-24,23.85,24.14,23.625,23.72,1280002,UDR
2014-01-27,23.69,23.83,23.38,23.4,1631746,UDR
2014-01-28,23.4,23.83,23.4,23.78,1740813,UDR
2014-01-29,23.67,23.86,23.57,23.73,1396622,UDR
2014-01-30,23.84,24.65,23.77,24.4,2397317,UDR
2014-01-31,24.14,24.5,24.06,24.34,2608354,UDR
2014-02-03,24.27,24.39,23.92,24.05,3970520,UDR
2014-02-04,24.04,24.64,23.75,24.21,4830980,UDR
2014-02-05,24.25,24.86,24.21,24.74,2903428,UDR
2014-02-06,24.84,25.34,24.72,25.26,2737347,UDR
2014-02-07,25.36,25.79,25.31,25.59,2465388,UDR
2014-02-10,25.59,25.96,25.54,25.83,2179122,UDR
2014-02-11,25.93,26.52,25.75,26.05,2385157,UDR
2014-02-12,26.1,26.13,25.82,25.86,1504277,UDR
2014-02-13,25.82,26.11,25.75,25.89,1953048,UDR
2014-02-14,25.85,25.935,25.76,25.92,848865,UDR
2014-02-18,26.0,26.015,25.67,25.94,1054296,UDR
2014-02-19,25.9,26.26,25.9,25.95,1458442,UDR
2014-02-20,25.92,26.11,25.69,25.77,1104993,UDR
2014-02-21,25.8,25.87,25.6,25.69,1979441,UDR
2014-02-24,25.78,25.97,25.62,25.65,1568054,UDR
2014-02-25,25.7,26.02,25.61,25.87,1921658,UDR
2014-02-26,26.01,26.041,25.74,25.82,1975909,UDR
2014-02-27,25.85,25.96,25.65,25.77,1117181,UDR
2014-02-28,25.73,26.0,25.65,25.81,3432522,UDR
2014-03-03,25.65,26.295,25.64,26.15,1650087,UDR
2014-03-04,26.38,26.61,26.31,26.56,1853433,UDR
2014-03-05,26.58,26.765,26.34,26.63,1770973,UDR
2014-03-06,26.62,26.64,26.15,26.32,1172576,UDR
2014-03-07,26.23,26.3,25.82,26.1,1368694,UDR
2014-03-10,26.03,26.13,25.58,25.66,1606846,UDR
2014-03-11,25.69,25.83,25.63,25.8,1870102,UDR
2014-03-12,25.7,25.98,25.67,25.87,1230223,UDR
2014-03-13,25.95,25.95,25.45,25.65,1117308,UDR
2014-03-14,25.63,26.0,25.63,25.72,1249286,UDR
2014-03-17,25.85,26.02,25.675,25.79,723253,UDR
2014-03-18,25.8,25.93,25.65,25.82,833787,UDR
2014-03-19,25.8,26.06,25.13,25.17,1687670,UDR
2014-03-20,25.17,25.465,25.07,25.46,1086288,UDR
2014-03-21,25.55,25.68,25.278,25.31,3068320,UDR
2014-03-24,25.43,25.6,25.04,25.23,2487335,UDR
2014-03-25,25.35,25.89,25.35,25.83,1297443,UDR
2014-03-26,25.91,25.98,25.52,25.58,1401833,UDR
2014-03-27,25.53,25.65,25.295,25.63,1354740,UDR
2014-03-28,25.71,25.82,25.555,25.68,1039885,UDR
2014-03-31,25.76,25.97,25.49,25.83,1371327,UDR
2014-04-01,25.83,25.86,25.477,25.86,1752298,UDR
2014-04-02,25.85,25.88,25.53,25.8,1427927,UDR
2014-04-03,25.82,25.97,25.65,25.71,1010235,UDR
2014-04-04,25.84,25.88,25.6,25.85,1475043,UDR
2014-04-07,25.6,25.88,25.53,25.62,1446374,UDR
2014-04-08,25.49,26.01,25.46,26.0,1529360,UDR
2014-04-09,26.02,26.02,25.6,25.83,1527489,UDR
2014-04-10,25.85,25.97,25.53,25.63,1450090,UDR
2014-04-11,25.5,25.7,25.27,25.28,2058402,UDR
2014-04-14,25.38,25.44,25.18,25.29,1502596,UDR
2014-04-15,25.3,25.565,25.29,25.48,1358179,UDR
2014-04-16,25.64,25.765,25.432,25.71,1091724,UDR
2014-04-17,25.61,25.68,25.28,25.43,1292821,UDR
2014-04-21,25.43,25.69,25.26,25.69,825616,UDR
2014-04-22,25.7,25.77,25.39,25.75,874392,UDR
2014-04-23,25.74,25.81,25.48,25.58,1356118,UDR
2014-04-24,25.62,25.86,25.56,25.84,793726,UDR
2014-04-25,25.8,25.91,25.69,25.69,1025372,UDR
2014-04-28,25.78,25.88,25.64,25.83,1900384,UDR
2014-04-29,25.95,26.05,25.71,25.83,1321867,UDR
2014-04-30,25.82,25.92,25.5501,25.86,2209879,UDR
2014-05-01,25.97,26.08,25.51,25.95,2019534,UDR
2014-05-02,25.95,26.27,25.83,26.23,1977039,UDR
2014-05-05,26.11,26.4,26.04,26.34,1264700,UDR
2014-05-06,26.28,26.42,26.06,26.37,903908,UDR
2014-05-07,26.44,26.84,26.34,26.8,1794594,UDR
2014-05-08,26.81,27.03,26.69,26.98,1763397,UDR
2014-05-09,26.98,27.11,26.89,27.07,1716987,UDR
2014-05-12,27.19,27.41,27.09,27.41,1934605,UDR
2014-05-13,27.4,27.62,27.22,27.31,2174014,UDR
2014-05-14,27.3,27.445,27.14,27.26,1594075,UDR
2014-05-15,27.17,27.38,27.05,27.37,1595422,UDR
2014-05-16,27.33,27.61,27.25,27.61,1626108,UDR
2014-05-19,27.61,27.79,27.47,27.74,1735499,UDR
2014-05-20,27.78,27.88,27.57,27.63,1992527,UDR
2014-05-21,27.64,27.73,27.46,27.52,1886007,UDR
2014-05-22,27.55,27.68,27.44,27.46,1505522,UDR
2014-05-23,27.4,27.58,27.4,27.56,1426513,UDR
2014-05-27,27.59,27.72,27.49,27.64,1337380,UDR
2014-05-28,27.62,27.62,27.32,27.47,1314792,UDR
2014-05-29,27.5,27.57,27.4,27.51,1233267,UDR
2014-05-30,27.44,27.63,27.35,27.52,2394595,UDR
2014-06-02,27.55,27.675,27.47,27.6,1484615,UDR
2014-06-03,27.55,27.7,27.47,27.7,843297,UDR
2014-06-04,27.68,27.82,27.61,27.75,939067,UDR
2014-06-05,27.83,28.26,27.73,28.24,1320034,UDR
2014-06-06,28.32,28.32,27.93,28.02,1301913,UDR
2014-06-09,27.98,28.08,27.42,27.46,1378903,UDR
2014-06-10,27.4,27.58,27.125,27.33,1297640,UDR
2014-06-11,27.31,27.4,27.07,27.35,937739,UDR
2014-06-12,27.39,27.48,27.13,27.45,1136573,UDR
2014-06-13,27.48,27.62,27.2,27.56,960214,UDR
2014-06-16,27.51,27.708,27.41,27.5,1098103,UDR
2014-06-17,27.5,27.7,27.4,27.52,1978130,UDR
2014-06-18,27.58,27.86,27.39,27.74,1439842,UDR
2014-06-19,27.8,28.079,27.68,28.07,1022146,UDR
2014-06-20,28.27,28.33,27.97,28.28,1631775,UDR
2014-06-23,28.21,28.38,28.14,28.18,1000231,UDR
2014-06-24,28.16,28.31,28.14,28.2,1117511,UDR
2014-06-25,28.23,28.5,28.23,28.4,1402576,UDR
2014-06-26,28.39,28.49,28.335,28.47,986345,UDR
2014-06-27,28.46,28.715,28.43,28.64,1353760,UDR
2014-06-30,28.72,28.75,28.445,28.63,1711571,UDR
2014-07-01,28.7,28.87,28.53,28.74,1786015,UDR
2014-07-02,28.73,28.74,28.48,28.62,934047,UDR
2014-07-03,28.62,28.63,28.37,28.47,634033,UDR
2014-07-07,28.44,28.61,28.36,28.49,870543,UDR
2014-07-08,28.27,28.51,28.12,28.46,1141893,UDR
2014-07-09,28.4,28.43,28.17,28.36,786941,UDR
2014-07-10,28.3,28.6,28.24,28.44,932504,UDR
2014-07-11,28.43,28.54,28.35,28.5,662066,UDR
2014-07-14,28.55,28.68,28.43,28.65,795022,UDR
2014-07-15,28.64,28.87,28.6,28.81,1111423,UDR
2014-07-16,28.88,28.89,28.635,28.81,1427657,UDR
2014-07-17,28.67,28.85,28.58,28.61,798643,UDR
2014-07-18,28.71,28.92,28.64,28.8,698373,UDR
2014-07-21,28.77,28.82,28.55,28.55,1039835,UDR
2014-07-22,28.67,28.84,28.58,28.66,1129159,UDR
2014-07-23,28.72,28.76,28.55,28.64,929356,UDR
2014-07-24,28.76,28.955,28.65,28.83,1324875,UDR
2014-07-25,28.78,28.89,28.6,28.62,726740,UDR
2014-07-28,28.61,29.03,28.54,28.97,1241033,UDR
2014-07-29,28.97,29.36,28.55,28.95,1745806,UDR
2014-07-30,28.94,29.38,28.88,29.31,1260217,UDR
2014-07-31,29.24,29.33,28.99,29.08,2517696,UDR
2014-08-01,28.91,29.25,28.71,29.17,1247082,UDR
2014-08-04,28.91,29.25,28.71,29.17,1247082,UDR
2014-08-05,29.16,29.2469,28.85,29.0,1732566,UDR
2014-08-06,28.92,29.05,28.9,28.99,880082,UDR
2014-08-07,29.05,29.26,28.97,29.14,1675816,UDR
2014-08-08,29.15,29.39,29.08,29.29,932232,UDR
2014-08-11,29.31,29.55,29.25,29.42,1175962,UDR
2014-08-12,29.34,29.505,29.26,29.42,1277565,UDR
2014-08-13,29.46,29.88,29.46,29.74,1382710,UDR
2014-08-14,29.76,29.83,29.455,29.51,812230,UDR
2014-08-15,29.56,29.63,29.34,29.47,808548,UDR
2014-08-18,29.61,29.83,29.58,29.82,931000,UDR
2014-08-19,29.84,29.9,29.67,29.81,730029,UDR
2014-08-20,29.72,30.05,29.63,29.94,1435218,UDR
2014-08-21,30.01,30.25,29.87,29.95,1191316,UDR
2014-08-22,29.9,29.94,29.565,29.71,708706,UDR
2014-08-25,29.8,29.81,29.56,29.69,737646,UDR
2014-08-26,29.69,29.84,29.66,29.77,665516,UDR
2014-08-27,29.8,29.925,29.655,29.77,563108,UDR
2014-08-28,29.7,29.83,29.6,29.76,584951,UDR
2014-08-29,29.84,29.99,29.7,29.92,1227281,UDR
2014-09-02,29.95,30.05,29.82,29.98,1640364,UDR
2014-09-03,30.05,30.24,29.9475,30.22,1273054,UDR
2014-09-04,30.16,30.33,29.95,30.05,1094094,UDR
2014-09-05,30.06,30.35,30.02,30.28,1369759,UDR
2014-09-08,30.27,30.38,30.19,30.3,1124470,UDR
2014-09-09,30.25,30.25,30.06,30.16,874846,UDR
2014-09-10,30.05,30.09,29.22,29.31,1778944,UDR
2014-09-11,29.29,29.43,29.125,29.33,1209848,UDR
2014-09-12,29.26,29.34,28.15,28.32,1257518,UDR
2014-09-15,28.34,28.54,28.01,28.11,1301914,UDR
2014-09-16,28.1,28.465,28.09,28.36,1812881,UDR
2014-09-17,28.46,28.62,28.14,28.14,1447479,UDR
2014-09-18,28.13,28.26,27.83,27.86,972969,UDR
2014-09-19,27.98,28.07,27.83,27.84,2400538,UDR
2014-09-22,27.72,27.87,27.61,27.64,1854555,UDR
2014-09-23,27.6,27.85,27.39,27.4,1708016,UDR
2014-09-24,27.42,27.765,27.21,27.27,1288438,UDR
2014-09-25,27.26,27.35,27.045,27.18,1206949,UDR
2014-09-26,27.14,27.51,26.97,27.45,992288,UDR
2014-09-29,27.25,27.35,27.05,27.33,1084720,UDR
2014-09-30,27.37,27.44,27.11,27.25,1404995,UDR
2014-10-01,27.26,27.48,27.15,27.27,1600187,UDR
2014-10-02,27.41,27.56,27.22,27.36,1107142,UDR
2014-10-03,27.52,27.57,27.26,27.4,868692,UDR
2014-10-06,27.48,27.75,27.4,27.53,1093368,UDR
2014-10-07,27.51,27.8,27.41,27.46,1393719,UDR
2014-10-08,27.31,27.81,27.175,27.8,1514985,UDR
2014-10-09,27.81,28.21,27.79,27.93,2129523,UDR
2014-10-10,28.02,28.29,27.87,27.9,1482020,UDR
2014-10-13,27.95,28.37,27.87,28.05,1471871,UDR
2014-10-14,28.12,29.05,28.07,28.84,2754721,UDR
2014-10-15,28.65,29.245,28.615,29.15,3487393,UDR
2014-10-16,28.91,29.12,28.59,28.82,2608403,UDR
2014-10-17,29.07,29.1,28.36,28.52,2286328,UDR
2014-10-20,28.49,29.14,28.49,29.13,1224281,UDR
2014-10-21,29.21,29.21,28.82,29.17,2036709,UDR
2014-10-22,29.2,29.36,29.05,29.3,1198412,UDR
2014-10-23,29.51,29.68,29.31,29.6,1387289,UDR
2014-10-24,29.6,29.66,29.105,29.33,1481691,UDR
2014-10-27,29.34,29.62,29.22,29.55,1030772,UDR
2014-10-28,29.56,29.58,29.29,29.58,1372759,UDR
2014-10-29,29.59,29.62,29.16,29.54,1723419,UDR
2014-10-30,30.26,30.45,30.06,30.26,1239564,UDR
2014-10-31,29.76,30.23,29.66,30.23,1962802,UDR
2014-11-03,30.31,30.74,30.27,30.71,1500831,UDR
2014-11-04,30.6,30.81,30.38,30.79,1259656,UDR
2014-11-05,30.89,30.975,30.3,30.5,1121143,UDR
2014-11-06,30.48,30.72,30.18,30.26,1355719,UDR
2014-11-07,30.25,30.43,30.115,30.18,1361045,UDR
2014-11-10,30.15,30.61,30.01,30.61,1218851,UDR
2014-11-11,30.61,30.64,30.22,30.53,1039362,UDR
2014-11-12,30.49,30.495,29.98,30.16,1907661,UDR
2014-11-13,30.26,30.45,30.06,30.26,1239564,UDR
2014-11-14,30.27,30.36,29.78,29.87,915772,UDR
2014-11-17,29.85,30.15,29.8,30.05,1272709,UDR
2014-11-18,30.11,30.2,29.95,30.08,1392636,UDR
2014-11-19,30.0,30.18,29.61,29.66,1336671,UDR
2014-11-20,29.65,29.7,29.47,29.65,1069488,UDR
2014-11-21,29.87,30.095,29.71,29.99,1456336,UDR
2014-11-24,30.1,30.3,30.02,30.22,1371541,UDR
2014-11-25,30.23,30.38,30.08,30.21,1557175,UDR
2014-11-26,30.26,30.81,30.13,30.69,1267092,UDR
2014-11-28,30.72,31.19,30.545,30.78,751438,UDR
2014-12-01,30.78,31.08,30.55,30.71,1608012,UDR
2014-12-02,30.67,30.99,30.47,30.97,1466752,UDR
2014-12-03,30.97,31.01,30.62,30.73,1373008,UDR
2014-12-04,30.73,30.83,30.555,30.77,1156819,UDR
2014-12-05,30.66,30.67,30.35,30.58,974198,UDR
2014-12-08,30.58,31.13,30.58,30.95,1214314,UDR
2014-12-09,30.84,31.29,30.78,31.1,1303636,UDR
2014-12-10,31.05,31.34,30.96,31.27,1137008,UDR
2014-12-11,31.42,31.57,31.2,31.5,1487664,UDR
2014-12-12,31.45,31.56,31.07,31.07,1401863,UDR
2014-12-15,31.09,31.3,30.43,30.45,2210351,UDR
2014-12-16,30.46,30.68,29.96,30.46,2155566,UDR
2014-12-17,30.53,31.04,30.39,31.03,1967629,UDR
2014-12-18,31.18,31.3,30.98,31.07,1554488,UDR
2014-12-19,31.03,31.31,31.03,31.08,3417082,UDR
2014-12-22,31.16,31.75,31.09,31.74,1176568,UDR
2014-12-23,31.8,31.93,31.44,31.59,728338,UDR
2014-12-24,31.55,31.78,31.4,31.46,490410,UDR
2014-12-26,31.5,31.7,31.42,31.57,467132,UDR
2014-12-29,31.49,31.85,31.44,31.58,919911,UDR
2014-12-30,31.55,31.81,31.46,31.51,712309,UDR
2014-12-31,31.61,31.84,30.78,30.82,1238847,UDR
2015-01-02,31.0,31.44,30.82,31.37,1072102,UDR
2015-01-05,31.26,31.8,31.17,31.7,1784660,UDR
2015-01-06,31.82,32.125,31.6,31.88,2513872,UDR
2015-01-07,31.98,32.15,31.65,32.1,3551482,UDR
2015-01-08,31.89,31.95,31.61,31.9,2929245,UDR
2015-01-09,31.94,32.25,31.81,32.01,2110822,UDR
2015-01-12,32.11,32.42,32.06,32.38,1383480,UDR
2015-01-13,32.42,32.42,31.98,32.09,2107113,UDR
2015-01-14,31.9,32.495,31.88,32.4,1961293,UDR
2015-01-15,32.6,32.79,32.44,32.75,2023558,UDR
2015-01-16,32.74,33.17,32.59,33.12,1308841,UDR
2015-01-20,33.31,33.43,32.67,32.81,1610654,UDR
2015-01-21,32.79,32.83,32.59,32.75,1571772,UDR
2015-01-22,32.82,33.63,32.77,33.63,1501237,UDR
2015-01-23,33.66,33.8,33.54,33.66,1629805,UDR
2015-01-26,33.65,34.105,33.54,34.05,3210310,UDR
2015-01-27,33.93,34.39,33.93,34.38,2001273,UDR
2015-01-28,34.5,34.88,34.23,34.25,2855104,UDR
2015-01-29,34.25,34.36,33.75,33.97,1557884,UDR
2015-01-30,33.87,34.03,33.26,33.26,2192066,UDR
2015-02-02,33.25,33.37,32.49,33.28,2076197,UDR
2015-02-03,33.29,33.39,32.37,33.38,2366213,UDR
2015-02-04,33.28,33.4499,32.81,33.17,1846696,UDR
2015-02-05,33.33,33.48,33.12,33.48,1597156,UDR
2015-02-06,33.41,33.43,32.21,32.4,1951619,UDR
2015-02-09,32.4,32.62,32.14,32.15,1746951,UDR
2015-02-10,32.16,32.35,31.88,32.31,1620709,UDR
2015-02-11,32.28,32.56,31.98,32.18,1474956,UDR
2015-02-12,32.26,32.73,32.14,32.67,1688814,UDR
2015-02-13,32.68,32.68,32.145,32.45,1294402,UDR
2015-02-17,32.45,32.72,32.31,32.42,1843012,UDR
2015-02-18,32.45,32.725,32.19,32.67,2233213,UDR
2015-02-19,32.57,32.58,31.73,31.83,1567639,UDR
2015-02-20,31.77,32.23,31.69,32.19,1382562,UDR
2015-02-23,32.25,32.565,32.25,32.56,1489798,UDR
2015-02-24,32.5,32.5,31.45,31.62,1787264,UDR
2015-02-25,31.66,32.265,31.63,31.8,1714216,UDR
2015-02-26,31.81,31.84,31.41,31.49,1445951,UDR
2015-02-27,31.52,31.99,31.41,31.94,2075287,UDR
2015-03-02,31.92,32.53,31.81,32.34,1657176,UDR
2015-03-03,32.21,32.34,31.97,32.22,1616054,UDR
2015-03-04,32.23,32.34,32.065,32.2,1726182,UDR
2015-03-05,32.07,32.55,32.07,32.25,2052361,UDR
2015-03-06,31.6,31.64,31.4,31.6,2832741,UDR
2015-03-09,31.72,31.95,31.57,31.89,2289281,UDR
2015-03-10,31.81,31.97,31.66,31.76,3910218,UDR
2015-03-11,31.77,32.015,31.66,31.95,1736753,UDR
2015-03-12,32.11,32.81,32.06,32.75,2967016,UDR
2015-03-13,32.83,33.06,32.6,33.0,2525524,UDR
2015-03-16,33.36,33.82,33.17,33.69,2074534,UDR
2015-03-17,33.61,33.76,33.42,33.65,1851559,UDR
2015-03-18,33.64,34.45,33.51,34.34,2102682,UDR
2015-03-19,34.2,34.62,34.16,34.25,1997325,UDR
2015-03-20,34.5,35.21,34.36,35.16,3960531,UDR
2015-03-23,35.16,35.495,35.02,35.22,1339687,UDR
2015-03-24,35.15,35.26,34.74,34.75,1593670,UDR
2015-03-25,34.84,34.89,33.9,33.94,1180991,UDR
2015-03-26,33.92,34.11,33.65,33.77,1121159,UDR
2015-03-27,33.79,34.15,33.7,33.91,2101487,UDR
2015-03-30,34.09,34.43,33.805,34.4,1646112,UDR
2015-03-31,34.34,34.64,34.02,34.03,1956933,UDR
2015-04-01,34.03,34.14,33.52,33.73,1449221,UDR
2015-04-02,33.71,34.165,33.61,33.98,1313483,UDR
2015-04-06,34.1,34.36,34.04,34.17,1874549,UDR
2015-04-07,34.13,34.18,33.62,33.64,1205126,UDR
2015-04-08,33.66,33.95,33.6,33.88,1159012,UDR
2015-04-09,33.75,33.89,32.76,32.91,1161736,UDR
2015-04-10,33.1,33.37,32.92,32.99,1178121,UDR
2015-04-13,32.94,33.11,32.75,32.75,1409763,UDR
2015-04-14,32.62,33.07,32.58,32.72,1285172,UDR
2015-04-15,32.77,32.97,32.35,32.36,1151085,UDR
2015-04-16,32.3,32.7399,32.18,32.59,861764,UDR
2015-04-17,32.45,32.68,32.26,32.58,1089371,UDR
2015-04-20,32.65,32.74,32.41,32.56,969937,UDR
2015-04-21,32.71,32.99,32.655,32.73,796573,UDR
2015-04-22,32.76,33.4,32.73,33.19,1251414,UDR
2015-04-23,33.16,33.41,33.06,33.34,1064293,UDR
2015-04-24,33.31,33.71,33.21,33.51,1580861,UDR
2015-04-27,33.63,33.8,33.455,33.65,2112002,UDR
2015-04-28,33.81,34.01,33.55,33.85,2073358,UDR
2015-04-29,33.47,33.8,33.03,33.43,2494875,UDR
2015-04-30,33.35,33.47,32.495,32.77,3450859,UDR
2015-05-01,32.82,33.42,32.752,32.95,1777135,UDR
2015-05-04,33.28,33.68,33.12,33.2,1494066,UDR
2015-05-05,33.13,33.19,32.125,32.28,1658468,UDR
2015-05-06,32.32,32.55,32.12,32.27,1834582,UDR
2015-05-07,32.39,33.13,32.32,33.01,1565056,UDR
2015-05-08,33.48,33.96,33.43,33.55,1516455,UDR
2015-05-11,33.45,33.63,32.73,32.82,1576054,UDR
2015-05-12,32.61,33.16,32.31,33.05,867928,UDR
2015-05-13,33.19,33.48,32.47,32.54,1267039,UDR
2015-05-14,32.68,33.13,32.66,33.09,1201622,UDR
2015-05-15,33.21,33.505,33.06,33.36,1064003,UDR
2015-05-18,33.21,33.33,33.01,33.09,1022896,UDR
2015-05-19,32.96,33.15,32.8,32.93,1915163,UDR
2015-05-20,32.8,33.28,32.8,33.01,1277358,UDR
2015-05-21,33.12,33.13,32.6938,32.82,912477,UDR
2015-05-22,32.73,33.09,32.6,32.9,732903,UDR
2015-05-26,32.88,32.88,32.495,32.61,1049874,UDR
2015-05-27,32.72,33.22,32.55,33.19,1127224,UDR
2015-05-28,33.19,33.24,32.94,33.12,1502351,UDR
2015-05-29,33.0,33.04,32.48,32.56,4267545,UDR
2015-06-01,32.63,33.2,32.45,33.12,2151047,UDR
2015-06-02,32.97,33.1,32.45,32.51,1510304,UDR
2015-06-03,32.48,32.7,31.69,31.77,1674642,UDR
2015-06-04,31.76,31.94,31.52,31.72,1047925,UDR
2015-06-05,31.32,31.93,31.05,31.71,1852741,UDR
2015-06-08,31.76,31.905,31.52,31.73,862492,UDR
2015-06-09,31.67,31.91,31.55,31.62,1100330,UDR
2015-06-10,31.59,32.12,31.43,31.92,1371696,UDR
2015-06-11,32.12,32.4,32.05,32.4,1664008,UDR
2015-06-12,32.58,32.74,32.35,32.55,2297262,UDR
2015-06-15,32.46,32.714,32.245,32.59,2233976,UDR
2015-06-16,32.63,33.035,32.51,32.79,2392990,UDR
2015-06-17,32.85,33.08,32.44,33.01,1476404,UDR
2015-06-18,33.04,33.74,33.04,33.64,1505765,UDR
2015-06-19,33.56,33.62,33.22,33.27,2294866,UDR
2015-06-22,33.35,33.585,32.91,32.93,2692445,UDR
2015-06-23,32.85,32.98,32.55,32.61,2562910,UDR
2015-06-24,32.66,33.005,32.51,32.55,2198674,UDR
2015-06-25,32.61,32.79,32.37,32.37,1657207,UDR
2015-06-26,32.37,32.8,32.24,32.59,2831180,UDR
2015-06-29,32.57,32.97,32.15,32.17,2103017,UDR
2015-06-30,32.51,32.63,32.0127,32.03,2747747,UDR
2015-07-01,32.13,32.67,31.98,32.67,2473042,UDR
2015-07-02,32.89,33.27,32.75,32.86,1898298,UDR
2015-07-06,32.72,33.02,32.65,32.96,1591928,UDR
2015-07-07,33.1,33.525,33.08,33.38,3817277,UDR
2015-07-08,33.06,33.25,32.95,33.1,2125074,UDR
2015-07-09,33.23,33.26,32.865,32.99,1767833,UDR
2015-07-10,33.13,33.4,32.95,33.03,1739509,UDR
2015-07-13,33.3,33.56,32.91,33.02,1299268,UDR
2015-07-14,33.12,33.695,32.81,33.27,921661,UDR
2015-07-15,33.41,33.425,33.08,33.33,1393638,UDR
2015-07-16,33.46,33.99,33.39,33.51,869728,UDR
2015-07-17,33.52,33.52,33.195,33.34,710355,UDR
2015-07-20,33.23,33.57,33.2,33.57,1377569,UDR
2015-07-21,33.64,33.88,33.39,33.41,1142949,UDR
2015-07-22,33.4,33.74,33.4,33.66,1112852,UDR
2015-07-23,33.63,33.64,33.16,33.41,1673911,UDR
2015-07-24,33.55,33.62,33.34,33.47,1163149,UDR
2015-07-27,33.52,33.83,33.39,33.44,1960713,UDR
2015-07-28,33.47,33.81,33.07,33.38,2400385,UDR
2015-07-29,33.38,33.38,33.01,33.37,1287342,UDR
2015-07-30,33.28,33.44,33.14,33.42,1171320,UDR
2015-07-31,33.85,34.06,33.69,33.81,2038041,UDR
2015-08-03,33.89,34.22,33.77,34.22,1589396,UDR
2015-08-04,34.18,34.52,34.01,34.1,1481237,UDR
2015-08-05,34.12,34.17,33.64,33.95,1406340,UDR
2015-08-06,33.92,34.15,33.53,34.12,1512291,UDR
2015-08-07,34.07,34.405,33.77,34.35,1398919,UDR
2015-08-10,34.45,34.49,34.08,34.35,1216673,UDR
2015-08-11,34.29,34.79,34.01,34.78,1731512,UDR
2015-08-12,34.66,34.88,34.48,34.87,1758113,UDR
2015-08-13,34.76,34.94,34.43,34.83,1341491,UDR
2015-08-14,34.74,34.81,34.15,34.81,1595536,UDR
2015-08-17,34.82,35.44,34.62,35.44,1767331,UDR
2015-08-18,35.33,35.68,35.28,35.67,2791238,UDR
2015-08-19,35.05,35.34,34.95,35.08,3240684,UDR
2015-08-20,34.79,35.145,34.35,34.89,2305357,UDR
2015-08-21,34.62,34.77,33.88,33.88,2139805,UDR
2015-08-24,30.03,33.49,30.03,32.08,3430335,UDR
2015-08-25,32.47,32.616,31.1,31.14,2690514,UDR
2015-08-26,31.64,32.07,31.23,31.99,2592589,UDR
2015-08-27,32.19,32.92,31.9,32.77,2005627,UDR
2015-08-28,32.7,32.92,32.4,32.81,1352450,UDR
2015-08-31,32.76,32.99,32.3,32.3,3637696,UDR
2015-09-01,31.63,32.13,31.28,31.52,1744643,UDR
2015-09-02,31.78,31.97,31.41,31.76,1315202,UDR
2015-09-03,31.86,32.1,31.71,31.78,898585,UDR
2015-09-04,31.51,31.54,30.92,31.16,948000,UDR
2015-09-08,31.75,31.75,31.25,31.61,1195356,UDR
2015-09-09,31.96,32.99,31.15,31.19,1137340,UDR
2015-09-10,31.14,31.75,31.05,31.37,1089382,UDR
2015-09-11,31.35,32.29,31.24,32.28,1356890,UDR
2015-09-14,32.37,32.4,32.02,32.17,1032519,UDR
2015-09-15,32.27,32.95,32.02,32.84,1887216,UDR
2015-09-16,32.79,33.34,32.03,33.25,1254408,UDR
2015-09-17,33.25,34.11,33.0,33.53,1948891,UDR
2015-09-18,33.08,34.35,33.06,33.7,2649713,UDR
2015-09-21,33.79,34.22,33.74,34.04,1762771,UDR
2015-09-22,33.86,34.03,33.62,33.71,1593340,UDR
2015-09-23,33.81,34.09,33.62,33.91,1298042,UDR
2015-09-24,33.86,34.09,33.28,33.62,1693366,UDR
2015-09-25,33.68,34.15,33.51,33.79,1687691,UDR
2015-09-28,33.71,33.78,33.075,33.47,1637369,UDR
2015-09-29,33.54,34.39,33.36,34.2,2264400,UDR
2015-09-30,34.58,34.64,34.15,34.48,2706663,UDR
2015-10-01,34.6,34.78,34.255,34.68,1661905,UDR
2015-10-02,34.37,35.06,34.36,35.03,1828187,UDR
2015-10-05,35.36,35.415,34.96,35.29,1455703,UDR
2015-10-06,35.23,35.49,34.855,34.97,1332853,UDR
2015-10-07,34.86,35.13,34.64,35.11,2357265,UDR
2015-10-08,35.11,35.425,34.23,35.24,2258900,UDR
2015-10-09,35.21,35.42,34.995,35.4,1513327,UDR
2015-10-12,35.46,35.88,35.37,35.83,1549016,UDR
2015-10-13,35.69,35.83,35.3,35.42,1045574,UDR
2015-10-14,35.5,35.52,34.88,34.95,1162481,UDR
2015-10-15,35.09,35.97,35.09,35.57,1341130,UDR
2015-10-16,35.65,35.9,35.51,35.78,1538090,UDR
2015-10-19,35.74,36.41,35.65,36.41,1016657,UDR
2015-10-20,36.37,37.0,35.86,35.98,1691180,UDR
2015-10-21,36.14,36.38,35.7,36.03,1280498,UDR
2015-10-22,36.18,36.31,35.64,35.77,2771541,UDR
2015-10-23,35.79,37.2,35.38,35.57,1817365,UDR
2015-10-26,35.65,35.73,35.27,35.66,1815082,UDR
2015-10-27,36.04,36.4,35.19,35.41,2059765,UDR
2015-10-28,35.57,36.47,34.62,35.28,2099860,UDR
2015-10-29,35.15,35.34,34.82,35.17,1357963,UDR
2015-10-30,35.23,35.36,34.31,34.46,2186116,UDR
2015-11-02,34.7,35.41,34.25,35.39,1671901,UDR
2015-11-03,35.29,35.29,34.67,34.94,1436981,UDR
2015-11-04,35.02,35.1,34.775,34.99,997184,UDR
2015-11-05,34.93,35.3,34.75,35.27,862342,UDR
2015-11-06,34.96,35.5,33.8,34.08,1376292,UDR
2015-11-09,33.65,33.93,33.18,33.77,1492213,UDR
2015-11-10,33.63,34.28,33.57,34.19,1495776,UDR
2015-11-11,34.19,34.72,34.12,34.57,1136321,UDR
2015-11-12,34.49,34.76,34.27,34.49,1590205,UDR
2015-11-13,34.55,34.74,33.95,34.53,1378078,UDR
2015-11-16,34.55,35.1,34.09,35.06,1270071,UDR
2015-11-17,34.95,35.575,34.92,35.5,1331090,UDR
2015-11-18,35.58,35.66,35.06,35.49,2062617,UDR
2015-11-19,35.57,36.0,35.4,35.82,1329963,UDR
2015-11-20,35.99,36.505,35.9,36.47,1718391,UDR
2015-11-23,36.47,36.84,36.45,36.72,1147610,UDR
2015-11-24,36.42,36.66,36.095,36.49,1566819,UDR
2015-11-25,36.56,37.265,36.45,37.14,1719225,UDR
2015-11-27,37.03,37.89,36.61,37.72,1218685,UDR
2015-11-30,37.81,37.96,36.81,36.91,7045023,UDR
2015-12-01,37.07,37.39,36.99,37.31,1745654,UDR
2015-12-02,37.32,37.36,36.56,36.64,1615186,UDR
2015-12-03,36.61,36.81,35.94,36.04,1644248,UDR
2015-12-04,36.11,36.96,36.11,36.73,1387818,UDR
2015-12-07,36.74,36.9,36.32,36.42,1190606,UDR
2015-12-08,36.41,36.67,36.23,36.31,1226642,UDR
2015-12-09,36.12,36.43,35.76,35.9,1084715,UDR
2015-12-10,35.97,36.1,35.16,35.7,1677221,UDR
2015-12-11,35.57,36.02,35.48,35.91,1852655,UDR
2015-12-14,35.84,36.61,35.62,36.5,2537621,UDR
2015-12-15,36.7,36.94,36.5799,36.61,1602651,UDR
2015-12-16,36.78,37.33,36.55,37.28,1329118,UDR
2015-12-17,37.02,37.2,36.05,36.57,2308296,UDR
2015-12-18,36.51,36.61,36.23,36.36,2850183,UDR
2015-12-21,36.62,36.79,36.19,36.48,1188233,UDR
2015-12-22,36.64,36.98,36.45,36.51,2295440,UDR
2015-12-23,36.6,36.96,36.54,36.95,964528,UDR
2015-12-24,36.91,37.015,36.6401,36.93,442616,UDR
2015-12-28,36.86,37.42,36.74,37.42,977916,UDR
2015-12-29,37.59,38.05,37.58,37.89,968583,UDR
2015-12-30,37.9,38.07,37.72,37.76,816743,UDR
2015-12-31,37.82,37.99,36.92,37.57,1635580,UDR
2016-01-04,37.52,37.57,36.66,36.97,1655720,UDR
2016-01-05,36.97,37.63,36.95,37.44,1052266,UDR
2016-01-06,37.09,37.47,36.92,37.17,1234500,UDR
2016-01-07,36.25,36.75,36.25,36.47,1973936,UDR
2016-01-08,36.67,36.75,35.91,35.99,2275089,UDR
2016-01-11,36.1,36.75,36.06,36.4,1608378,UDR
2016-01-12,36.44,36.53,35.75,36.02,1936550,UDR
2016-01-13,36.09,36.55,35.84,35.99,2057540,UDR
2016-01-14,36.06,36.29,35.44,35.44,1734837,UDR
2016-01-15,34.63,35.86,34.63,35.78,1814044,UDR
2016-01-19,35.84,36.25,35.55,35.85,1975987,UDR
2016-01-20,35.59,36.31,34.19,34.86,2513470,UDR
2016-01-21,34.98,35.27,34.5,34.77,1540730,UDR
2016-01-22,35.22,35.845,34.96,35.71,1327984,UDR
2016-01-25,35.74,36.08,35.27,35.41,1756427,UDR
2016-01-26,35.47,36.55,35.435,36.55,1681134,UDR
2016-01-27,36.51,36.51,35.25,35.56,1893236,UDR
2016-01-28,35.68,35.91,34.91,35.04,1879127,UDR
2016-01-29,35.36,35.68,34.75,35.59,3071807,UDR
2016-02-01,35.34,36.61,35.21,36.15,2510928,UDR
2016-02-02,36.28,36.45,35.34,35.48,2842398,UDR
2016-02-03,35.86,36.82,35.6,36.36,2651506,UDR
2016-02-04,36.16,37.186,35.82,36.77,2820939,UDR
2016-02-05,36.77,36.82,34.96,35.02,2092759,UDR
2016-02-08,34.93,35.81,33.56,33.9,2186880,UDR
2016-02-09,33.59,34.19,33.35,33.42,2115923,UDR
2016-02-10,33.54,34.3,33.54,33.92,1520916,UDR
2016-02-11,33.32,33.52,32.9,33.15,1387922,UDR
2016-02-12,33.41,33.51,32.91,33.39,2008594,UDR
2016-02-16,33.82,33.9,33.32,33.86,2149172,UDR
2016-02-17,34.03,34.34,33.63,33.65,2026112,UDR
2016-02-18,33.73,34.14,33.56,33.9,1453335,UDR
2016-02-19,33.68,34.4,33.5,34.16,2051790,UDR
2016-02-22,34.4,34.825,34.24,34.4,927088,UDR
2016-02-23,34.21,34.82,33.82,34.24,752133,UDR
2016-02-24,34.04,34.14,33.35,33.69,1592493,UDR
2016-02-25,33.95,34.54,33.85,34.53,1668725,UDR
2016-02-26,34.51,34.62,34.11,34.37,1202692,UDR
2016-02-29,34.42,35.09,34.33,34.33,1744214,UDR
2016-03-01,34.48,35.65,34.3301,35.64,1386429,UDR
2016-03-02,35.51,36.315,34.62,36.17,1677894,UDR
2016-03-03,36.26,36.545,35.7,36.53,1429582,UDR
2016-03-04,36.41,36.41,34.76,34.76,53725917,UDR
2016-03-07,35.18,36.12,34.98,35.84,4356572,UDR
2016-03-08,35.92,35.9995,35.25,35.38,3223333,UDR
2016-03-09,35.44,36.02,35.125,35.77,2387776,UDR
2016-03-10,36.06,36.2,35.235,35.69,1878010,UDR
2016-03-11,36.15,36.43,35.99,36.42,2252312,UDR
2016-03-14,36.41,37.1,36.22,36.44,1815392,UDR
2016-03-15,36.39,37.14,36.39,37.06,2033053,UDR
2016-03-16,36.89,37.47,36.81,37.38,1415913,UDR
2016-03-17,37.29,38.21,37.25,38.1,1965419,UDR
2016-03-18,38.13,38.34,37.735,37.8,5982494,UDR
2016-03-21,37.6,37.91,37.29,37.41,1994241,UDR
2016-03-22,37.26,37.67,37.18,37.47,1299851,UDR
2016-03-23,37.47,37.62,37.17,37.19,1124555,UDR
2016-03-24,37.07,37.19,36.74,37.05,1003404,UDR
2016-03-28,37.07,37.6,37.05,37.51,865874,UDR
2016-03-29,37.44,38.15,37.39,38.1,1608015,UDR
2016-03-30,38.24,38.53,38.04,38.25,989586,UDR
2016-03-31,38.21,38.605,38.0703,38.53,1387363,UDR
2016-04-01,38.44,38.57,38.1215,38.38,1165048,UDR
2016-04-04,38.48,38.61,38.37,38.56,1202191,UDR
2016-04-05,38.33,38.53,37.995,38.2,1280776,UDR
2016-04-06,38.08,38.41,37.95,38.2,1563583,UDR
2016-04-07,37.76,37.94,37.17,37.7,2102041,UDR
2016-04-08,37.95,38.31,37.63,37.67,887228,UDR
2016-04-11,37.31,37.42,36.71,36.72,2307691,UDR
2016-04-12,36.78,37.03,36.48,36.9,1493679,UDR
2016-04-13,37.16,37.16,36.02,36.11,2067639,UDR
2016-04-14,35.92,36.05,35.2,35.53,1970238,UDR
2016-04-15,35.53,36.39,35.35,36.29,1734157,UDR
2016-04-18,36.31,36.66,36.09,36.62,1725568,UDR
2016-04-19,36.63,36.8,36.53,36.79,1624236,UDR
2016-04-20,36.82,36.88,35.76,35.82,1570456,UDR
2016-04-21,35.81,36.21,35.38,35.47,1408027,UDR
2016-04-22,35.72,36.025,35.51,36.0,1703974,UDR
2016-04-25,35.78,36.49,35.74,36.48,1584575,UDR
2016-04-26,36.5,37.21,35.72,36.12,2976297,UDR
2016-04-27,35.91,36.08,34.99,35.32,3213680,UDR
2016-04-28,35.2,35.725,35.05,35.22,1832760,UDR
2016-04-29,34.97,35.18,34.23,34.92,2588557,UDR
2016-05-02,34.95,35.43,34.793,35.3,1910400,UDR
2016-05-03,35.13,35.58,34.93,35.5,2526712,UDR
2016-05-04,35.29,36.33,35.17,36.17,2034343,UDR
2016-05-05,36.11,36.7,35.97,36.51,1502783,UDR
2016-05-06,36.4,37.01,36.1,36.91,1413205,UDR
2016-05-09,37.0,37.27,36.83,37.22,1005049,UDR
2016-05-10,37.32,37.66,37.0,37.37,1579135,UDR
2016-05-11,37.29,37.29,36.33,36.66,1494417,UDR
2016-05-12,36.59,36.925,36.24,36.81,1257151,UDR
2016-05-13,36.74,36.74,36.215,36.28,1775358,UDR
2016-05-16,36.28,36.7,36.13,36.56,1055665,UDR
2016-05-17,36.45,36.45,35.92,36.11,1516187,UDR
2016-05-18,35.98,36.08,35.24,35.73,1416545,UDR
2016-05-19,35.37,35.45,35.02,35.3,1222884,UDR
2016-05-20,35.5,35.605,35.2,35.52,1552129,UDR
2016-05-23,35.59,35.72,35.47,35.63,826860,UDR
2016-05-24,35.87,36.28,35.83,36.01,1043856,UDR
2016-05-25,36.16,36.26,35.69,36.18,908985,UDR
2016-05-26,35.97,35.995,35.37,35.92,1330429,UDR
2016-05-27,35.98,36.34,35.67,36.16,1125357,UDR
2016-05-31,36.15,36.36,35.64,36.03,2061087,UDR
2016-06-01,35.74,35.74,34.9,35.03,2731749,UDR
2016-06-02,35.03,35.17,34.67,35.14,1808388,UDR
2016-06-03,35.34,35.55,34.08,34.2,3735224,UDR
2016-06-06,33.93,34.045,33.155,33.42,2796044,UDR
2016-06-07,33.52,33.775,33.29,33.42,2517003,UDR
2016-06-08,33.3,33.67,32.97,33.56,1694297,UDR
2016-06-09,33.55,34.02,33.48,33.71,1942290,UDR
2016-06-10,33.4,33.77,33.07,33.74,2080695,UDR
2016-06-13,33.82,34.19,33.69,34.06,2663727,UDR
2016-06-14,34.02,34.19,33.53,34.07,3036544,UDR
2016-06-15,34.14,34.57,33.97,34.45,1540535,UDR
2016-06-16,34.36,34.92,34.36,34.9,1920325,UDR
2016-06-17,34.82,34.87,34.47,34.86,2869572,UDR
2016-06-20,35.09,35.45,34.78,34.88,2337703,UDR
2016-06-21,34.94,35.25,34.88,35.19,1221573,UDR
2016-06-22,35.18,35.53,35.0,35.33,1873122,UDR
2016-06-23,35.52,35.99,35.06,35.2,1105920,UDR
2016-06-24,34.21,35.39,34.21,34.75,2642215,UDR
2016-06-27,34.45,35.02,34.38,34.85,2440762,UDR
2016-06-28,35.14,35.86,34.82,35.85,3044807,UDR
2016-06-29,36.21,36.635,36.13,36.42,3659849,UDR
2016-06-30,36.4,36.93,36.1,36.92,1916926,UDR
2016-07-01,36.92,37.13,36.75,36.88,1599010,UDR
2016-07-05,36.88,37.49,36.88,37.44,1319191,UDR
2016-07-06,37.29,37.41,37.095,37.27,1556373,UDR
2016-07-07,36.83,36.93,36.35,36.61,1088581,UDR
2016-07-08,36.94,37.22,36.76,37.09,1580888,UDR
2016-07-11,37.14,37.28,36.63,37.17,1398746,UDR
2016-07-12,37.14,37.425,36.68,37.41,1702560,UDR
2016-07-13,37.56,37.65,37.29,37.55,1298119,UDR
2016-07-14,37.62,37.62,36.85,36.97,1630563,UDR
2016-07-15,36.93,36.93,36.24,36.45,2683160,UDR
2016-07-18,36.5,36.57,36.39,36.47,1517957,UDR
2016-07-19,36.49,36.83,36.35,36.8,1362741,UDR
2016-07-20,36.82,36.875,36.67,36.84,855826,UDR
2016-07-21,36.7,36.97,36.51,36.9,991779,UDR
2016-07-22,36.84,37.31,36.84,37.16,1546519,UDR
2016-07-25,37.31,37.47,36.955,37.09,1063341,UDR
2016-07-26,36.8,36.81,36.52,36.62,1857183,UDR
2016-07-27,36.62,37.17,35.43,36.05,2903674,UDR
2016-07-28,36.06,36.92,35.83,36.56,1839892,UDR
2016-07-29,36.57,37.58,36.57,37.23,1945741,UDR
2016-08-01,37.38,37.81,37.38,37.63,1467798,UDR
2016-08-02,37.43,37.55,37.05,37.12,1137864,UDR
2016-08-03,37.07,37.13,36.74,36.99,1702088,UDR
2016-08-04,37.03,37.1,36.75,36.87,1752788,UDR
2016-08-05,36.82,37.07,36.64,36.88,1175166,UDR
2016-08-08,36.89,37.67,36.89,37.5,1767358,UDR
2016-08-09,37.53,37.68,37.1,37.56,1656900,UDR
2016-08-10,37.52,37.71,36.95,37.18,1545262,UDR
2016-08-11,37.17,37.17,36.47,36.81,1433670,UDR
2016-08-12,36.8,37.31,36.73,36.81,1018471,UDR
2016-08-15,36.82,37.25,36.82,36.87,1324267,UDR
2016-08-16,36.72,36.82,36.3,36.48,1097414,UDR
2016-08-17,36.6,36.6585,35.92,36.36,1916330,UDR
2016-08-18,36.31,36.59,36.11,36.35,1170409,UDR
2016-08-19,36.26,36.37,35.81,36.06,1669700,UDR
2016-08-22,36.13,36.3,35.9,36.22,924753,UDR
2016-08-23,36.37,36.39,35.84,35.95,1190483,UDR
2016-08-24,36.02,36.11,35.56,35.78,1283111,UDR
2016-08-25,35.81,36.55,35.7601,36.1,1206881,UDR
2016-08-26,36.18,36.61,35.63,35.86,1024300,UDR
2016-08-29,35.99,36.41,35.91,36.17,1395734,UDR
2016-08-30,36.23,36.28,35.48,36.05,1830947,UDR
2016-08-31,36.09,36.3,35.64,36.18,2372954,UDR
2016-09-01,36.21,36.31,35.87,36.09,1049792,UDR
2016-09-02,36.13,36.77,36.08,36.24,1296920,UDR
2016-09-06,36.34,36.6,36.12,36.59,1469232,UDR
2016-09-07,36.54,36.84,36.34,36.75,1159155,UDR
2016-09-08,36.61,36.61,35.63,35.64,4290030,UDR
2016-09-09,35.26,35.28,34.38,34.49,2697778,UDR
2016-09-12,34.38,35.24,34.3,35.05,2515115,UDR
2016-09-13,34.83,34.88,34.11,34.2,2215114,UDR
2016-09-14,34.37,34.7,34.15,34.67,2171761,UDR
2016-09-15,34.62,34.91,34.3556,34.87,1691153,UDR
2016-09-16,34.71,34.77,34.475,34.69,2631364,UDR
2016-09-19,34.78,35.3,34.75,35.25,995873,UDR
2016-09-20,35.52,35.6,35.33,35.43,1530673,UDR
2016-09-21,35.38,35.94,34.91,35.86,1285325,UDR
2016-09-22,36.19,36.59,36.19,36.56,1646205,UDR
2016-09-23,36.43,37.065,36.17,36.75,1369733,UDR
2016-09-26,36.63,37.0,36.62,36.92,1057794,UDR
2016-09-27,36.96,37.06,36.61,36.65,1175169,UDR
2016-09-28,36.65,37.01,36.47,36.98,1188846,UDR
2016-09-29,36.79,36.93,36.33,36.43,1214816,UDR
2016-09-30,36.71,36.84,35.97,35.99,1980169,UDR
2016-10-03,35.84,35.84,35.09,35.11,1579848,UDR
2016-10-04,34.97,35.16,34.365,34.7,1887341,UDR
2016-10-05,34.75,34.93,33.78,33.97,2370808,UDR
2016-10-06,33.58,34.14,33.14,33.73,1921282,UDR
2016-10-07,33.93,34.31,33.35,33.44,1322447,UDR
2016-10-10,33.46,33.82,33.44,33.74,919706,UDR
2016-10-11,33.6,33.78,33.4,33.66,1234273,UDR
2016-10-12,33.72,33.85,33.435,33.82,930169,UDR
2016-10-13,33.59,34.21,33.56,34.17,1286445,UDR
2016-10-14,34.14,34.31,33.71,33.78,2150986,UDR
2016-10-17,33.9,34.07,33.75,33.81,2268125,UDR
2016-10-18,34.17,34.2,33.715,33.76,984300,UDR
2016-10-19,33.71,33.93,33.65,33.83,1210751,UDR
2016-10-20,33.86,34.16,33.63,33.71,852455,UDR
2016-10-21,33.51,33.82,33.46,33.71,1078869,UDR
2016-10-24,33.9,34.2,33.49,33.6,995348,UDR
2016-10-25,33.05,33.615,32.79,33.54,2408531,UDR
2016-10-26,33.38,34.34,33.38,34.23,2387325,UDR
2016-10-27,34.16,34.17,33.095,33.56,2540827,UDR
2016-10-28,33.58,34.275,33.52,33.85,1571209,UDR
2016-10-31,33.93,34.99,33.93,34.97,2206139,UDR
2016-11-01,34.89,35.07,34.29,34.74,2414249,UDR
2016-11-02,34.79,35.11,34.42,34.45,2260232,UDR
2016-11-03,34.38,34.81,34.28,34.42,2292414,UDR
2016-11-04,34.5,34.71,34.03,34.57,2100824,UDR
2016-11-07,34.97,35.17,34.45,34.66,1499816,UDR
2016-11-08,34.68,35.24,34.53,35.11,1423772,UDR
2016-11-09,34.3,34.76,33.5,34.47,1662486,UDR
2016-11-10,34.48,34.48,33.15,33.63,3439304,UDR
2016-11-11,33.61,34.51,33.52,34.03,1907512,UDR
2016-11-14,33.94,35.2,33.595,34.98,2723666,UDR
2016-11-15,35.12,35.14,33.56,33.77,2500838,UDR
2016-11-16,33.77,34.19,33.44,33.83,2569928,UDR
2016-11-17,33.76,34.23,33.2668,33.34,1974831,UDR
2016-11-18,33.36,33.55,32.8475,33.15,1710602,UDR
2016-11-21,33.23,33.53,33.01,33.11,1272233,UDR
2016-11-22,33.21,33.77,33.01,33.68,1374692,UDR
2016-11-23,33.43,33.49,33.03,33.39,1152742,UDR
2016-11-25,33.44,33.79,33.325,33.52,601785,UDR
2016-11-28,33.65,34.34,33.55,34.09,1745090,UDR
2016-11-29,34.11,34.49,34.04,34.19,1441619,UDR
2016-11-30,33.84,34.3,33.66,34.04,2369904,UDR
2016-12-01,33.93,34.02,33.32,33.38,1853172,UDR
2016-12-02,33.57,34.2,33.49,33.66,1554268,UDR
2016-12-05,33.68,33.84,33.485,33.67,1965087,UDR
2016-12-06,33.64,34.05,33.35,33.5,1818851,UDR
2016-12-07,33.56,33.96,33.43,33.89,1819960,UDR
2016-12-08,33.77,34.47,33.6,34.22,2172425,UDR
2016-12-09,34.19,34.73,34.12,34.24,1071928,UDR
2016-12-12,34.14,34.6,34.14,34.56,1008134,UDR
2016-12-13,34.47,34.685,34.06,34.56,1892524,UDR
2016-12-14,34.59,34.75,34.22,34.29,2255664,UDR
2016-12-15,34.23,34.885,34.09,34.55,1955990,UDR
2016-12-16,34.68,35.44,34.66,35.21,3325395,UDR
2016-12-19,35.38,35.69,35.23,35.54,1206284,UDR
2016-12-20,35.54,35.94,35.4,35.85,1472746,UDR
2016-12-21,35.85,36.02,35.24,35.24,1443197,UDR
2016-12-22,35.15,35.455,34.88,35.42,1138962,UDR
2016-12-23,35.54,35.65,35.39,35.57,639764,UDR
2016-12-27,35.54,35.77,35.47,35.58,641569,UDR
2016-12-28,35.58,35.58,35.13,35.49,1030936,UDR
2016-12-29,35.51,35.94,35.44,35.82,871354,UDR
2016-12-30,35.76,36.51,35.62,36.48,1685360,UDR
2017-01-03,36.67,36.785,35.695,35.95,1862978,UDR
2017-01-04,36.03,36.58,35.74,36.31,1815411,UDR
2017-01-05,36.13,36.49,35.6,36.43,2907433,UDR
2017-01-06,36.09,36.59,35.97,36.43,1415421,UDR
2017-01-09,36.49,36.61,36.035,36.05,1370327,UDR
2017-01-10,35.94,36.02,35.72,35.73,889553,UDR
2017-01-11,35.7,35.795,35.45,35.52,1383381,UDR
2017-01-12,35.55,35.96,35.22,35.93,1296309,UDR
2017-01-13,35.8,35.98,35.62,35.63,788934,UDR
2017-01-17,35.7,36.03,35.68,35.93,1268550,UDR
2017-01-18,35.98,36.29,35.83,36.07,813423,UDR
2017-01-19,35.9,36.03,35.61,35.71,1061835,UDR
2017-01-20,35.96,36.2,35.7801,36.07,1513894,UDR
2017-01-23,36.06,36.13,35.81,36.05,1607899,UDR
2017-01-24,36.08,36.31,35.68,35.82,1647208,UDR
2017-01-25,35.78,35.89,35.24,35.26,1615609,UDR
2017-01-26,35.39,35.47,34.99,35.01,1951585,UDR
2017-01-27,35.21,35.23,34.68,34.92,1825545,UDR
2017-01-30,35.61,35.61,34.58,34.65,2128552,UDR
2017-01-31,34.83,35.74,34.83,34.95,3500275,UDR
2017-02-01,34.83,35.015,34.44,34.48,2430261,UDR
2017-02-02,34.48,35.06,34.48,34.97,2999677,UDR
2017-02-03,35.2,35.23,34.51,34.66,2388273,UDR
2017-02-06,34.63,34.86,34.41,34.76,1114867,UDR
2017-02-07,34.89,35.04,34.65,34.92,1403897,UDR
2017-02-08,34.93,35.71,34.83,35.71,2734228,UDR
2017-02-09,35.66,35.71,35.355,35.4,1062859,UDR
2017-02-10,35.28,35.75,35.175,35.7,766087,UDR
2017-02-13,35.72,35.72,34.825,35.31,1718899,UDR
2017-02-14,35.26,35.41,34.78,35.36,1212827,UDR
2017-02-15,35.21,35.4,34.76,35.26,1160198,UDR
2017-02-16,35.11,35.54,35.08,35.47,1164161,UDR
2017-02-17,35.63,35.71,35.275,35.59,1183450,UDR
2017-02-21,35.44,36.04,35.39,35.95,920765,UDR
2017-02-22,36.06,36.12,35.435,35.68,1087597,UDR
2017-02-23,35.82,36.27,35.76,36.19,1367501,UDR
2017-02-24,36.16,36.24,35.94,36.2,765929,UDR
2017-02-27,36.28,36.57,36.22,36.36,796133,UDR
2017-02-28,36.38,36.585,36.145,36.5,1577950,UDR
2017-03-01,36.21,36.64,36.0,36.44,1500333,UDR
2017-03-02,36.43,36.57,36.2,36.38,1286443,UDR
2017-03-03,36.22,36.22,35.45,35.9,1751530,UDR
2017-03-06,35.77,36.19,35.69,36.14,1189592,UDR
2017-03-07,36.1,36.23,35.81,36.23,1080856,UDR
2017-03-08,36.36,36.4,35.84,35.92,1328206,UDR
2017-03-09,35.95,36.105,35.16,35.17,1601974,UDR
2017-03-10,35.51,35.93,34.73,34.89,1416631,UDR
2017-03-13,35.01,35.28,34.93,35.14,1203122,UDR
2017-03-14,35.24,35.24,34.965,35.09,1043800,UDR
2017-03-15,35.19,36.23,34.98,36.07,1347367,UDR
2017-03-16,35.92,36.34,35.9,36.07,1505827,UDR
2017-03-17,36.07,36.33,35.95,36.17,1996048,UDR
2017-03-20,36.2,36.28,35.995,36.1,995497,UDR
2017-03-21,36.17,36.32,36.09,36.17,1139361,UDR
2017-03-22,36.34,36.34,35.825,36.11,1962763,UDR
2017-03-23,36.04,36.62,35.94,36.39,1314107,UDR
2017-03-24,36.52,36.715,36.36,36.41,981339,UDR
2017-03-27,36.32,36.49,35.825,36.08,1414232,UDR
2017-03-28,36.03,36.31,35.63,36.26,1265094,UDR
2017-03-29,36.18,36.23,35.81,36.1,1410969,UDR
2017-03-30,36.02,36.2,35.68,36.15,950197,UDR
2017-03-31,36.11,36.385,36.029,36.26,1425808,UDR
2017-04-03,36.26,36.38,35.85,36.05,890762,UDR
2017-04-04,36.0,36.59,35.9,36.19,874854,UDR
2017-04-05,36.17,36.255,35.65,36.14,1205785,UDR
2017-04-06,35.75,36.14,35.63,36.04,919056,UDR
2017-04-07,36.1,36.265,35.98,36.15,952315,UDR
2017-04-10,36.12,36.43,36.01,36.36,808637,UDR
2017-04-11,36.35,36.615,36.24,36.52,917130,UDR
2017-04-12,36.5,36.62,36.18,36.2,1315570,UDR
2017-04-13,36.2,36.3,35.99,36.03,1029510,UDR
2017-04-17,36.19,36.66,36.09,36.66,1263560,UDR
2017-04-18,36.62,36.9,36.5301,36.75,824376,UDR
2017-04-19,36.72,36.81,36.46,36.52,918001,UDR
2017-04-20,36.47,36.48,36.075,36.26,1146939,UDR
2017-04-21,36.19,36.39,36.05,36.21,891535,UDR
2017-04-24,36.46,36.51,35.43,35.97,1636345,UDR
2017-04-25,36.08,37.13,35.89,37.06,2470281,UDR
2017-04-26,36.98,37.54,36.74,37.18,2726709,UDR
2017-04-27,37.26,37.42,36.83,37.03,1552926,UDR
2017-04-28,37.02,37.35,36.81,37.34,2004672,UDR
2017-05-01,37.32,37.8,37.2,37.61,1603374,UDR
2017-05-02,37.62,37.75,37.29,37.43,968106,UDR
2017-05-03,37.53,37.53,37.13,37.21,1454464,UDR
2017-05-04,37.03,37.67,36.86,37.62,1660011,UDR
2017-05-05,37.69,38.0,37.59,37.98,1540955,UDR
2017-05-08,38.08,38.11,37.61,37.93,2037410,UDR
2017-05-09,37.9,38.01,37.455,37.55,1544650,UDR
2017-05-10,37.5,37.9,37.44,37.52,1452826,UDR
2017-05-11,37.21,37.69,37.12,37.61,1106672,UDR
2017-05-12,37.65,37.78,37.56,37.66,897693,UDR
2017-05-15,37.67,37.95,37.6,37.8,1042466,UDR
2017-05-16,37.85,37.87,37.57,37.65,1083542,UDR
2017-05-17,37.69,37.99,37.29,37.4,2629831,UDR
2017-05-18,37.44,37.99,37.23,37.86,1587038,UDR
2017-05-19,37.87,38.01,37.65,37.84,1379632,UDR
2017-05-22,37.92,38.175,37.77,38.1,1121956,UDR
2017-05-23,38.25,38.58,38.1999,38.28,1457392,UDR
2017-05-24,38.35,38.49,38.12,38.39,797604,UDR
2017-05-25,38.55,38.63,38.1,38.3,816539,UDR
2017-05-26,38.36,38.6,38.277,38.33,749371,UDR
2017-05-30,38.29,38.54,38.23,38.34,896334,UDR
2017-05-31,38.42,38.67,38.41,38.61,1763021,UDR
2017-06-01,38.57,38.65,38.2911,38.47,1841585,UDR
2017-06-02,38.65,39.425,38.65,39.35,1409982,UDR
2017-06-05,39.23,39.9,39.1,39.86,1325470,UDR
2017-06-06,39.85,39.89,39.395,39.42,1244090,UDR
2017-06-07,39.47,40.17,39.34,39.99,1950555,UDR
2017-06-08,40.06,40.11,39.375,39.94,967563,UDR
2017-06-09,39.93,40.29,39.71,40.22,1083496,UDR
2017-06-12,39.56,40.05,39.56,39.73,1272857,UDR
2017-06-13,39.77,39.97,39.37,39.65,1743275,UDR
2017-06-14,40.0,40.09,39.58,39.7,1083420,UDR
2017-06-15,39.62,40.2699,39.57,40.0,970395,UDR
2017-06-16,40.11,40.32,40.06,40.19,1748683,UDR
2017-06-19,40.26,40.71,40.2,40.49,969969,UDR
2017-06-20,40.55,40.6,39.81,40.26,985717,UDR
2017-06-21,40.28,40.3,39.78,40.1,900317,UDR
2017-06-22,40.01,40.12,39.455,39.63,1516672,UDR
2017-06-23,39.67,39.94,39.555,39.67,1769116,UDR
2017-06-26,39.79,39.98,39.545,39.73,1289614,UDR
2017-06-27,39.56,39.73,39.09,39.21,1355216,UDR
2017-06-28,39.3,39.42,38.97,39.04,1484625,UDR
2017-06-29,38.84,39.27,38.63,39.2,1444393,UDR
2017-06-30,39.24,39.49,38.9,38.97,1337386,UDR
2017-07-03,39.11,39.35,38.82,39.3,512616,UDR
2017-07-05,39.31,39.705,39.165,39.35,1347333,UDR
2017-07-06,38.92,38.99,38.0,38.07,1508169,UDR
2017-07-07,38.13,38.38,38.02,38.17,1322885,UDR
2017-07-10,38.25,38.39,37.83,37.83,1169968,UDR
2017-07-11,37.95,38.0,37.37,37.75,907080,UDR
2017-07-12,38.09,38.32,37.925,38.0,1082614,UDR
2017-07-13,38.0,38.07,37.77,37.8,720730,UDR
2017-07-14,37.99,38.24,37.93,38.16,1251036,UDR
2017-07-17,38.14,38.62,38.12,38.55,688367,UDR
2017-07-18,38.51,38.78,38.21,38.61,1560219,UDR
2017-07-19,38.67,39.13,38.635,39.12,879431,UDR
2017-07-20,39.14,39.42,39.08,39.27,1311995,UDR
2017-07-21,39.27,39.45,39.06,39.37,1167216,UDR
2017-07-24,39.37,39.43,39.05,39.14,1562728,UDR
2017-07-25,39.3,39.3,38.64,38.68,840536,UDR
2017-07-26,38.67,39.38,38.47,39.19,828197,UDR
2017-07-27,38.4,38.86,38.0,38.68,2014551,UDR
2017-07-28,38.77,39.45,38.68,39.32,1442006,UDR
2017-07-31,39.33,39.3815,38.94,39.09,1368909,UDR
2017-08-01,39.18,39.38,38.99,39.1,1135181,UDR
2017-08-02,38.96,39.19,38.81,39.03,969817,UDR
2017-08-03,38.85,39.3375,38.67,38.78,1166427,UDR
2017-08-04,38.78,39.045,38.61,38.64,1162886,UDR
2017-08-07,38.65,38.85,38.51,38.73,700015,UDR
2017-08-08,38.55,38.76,38.4,38.65,1885175,UDR
2017-08-09,38.78,38.99,38.5,38.82,1154803,UDR
2017-08-10,38.78,38.93,38.66,38.8,852063,UDR
2017-08-11,38.85,38.85,38.41,38.47,721320,UDR
2017-08-14,38.64,39.06,38.55,39.01,770919,UDR
2017-08-15,38.96,39.15,38.72,39.13,1230745,UDR
2017-08-16,39.39,39.52,38.85,38.93,1278756,UDR
2017-08-17,38.94,39.32,38.82,39.23,1138657,UDR
2017-08-18,39.16,39.19,38.85,38.96,837171,UDR
2017-08-21,39.08,39.485,38.96,39.34,908420,UDR
2017-08-22,39.34,39.56,39.09,39.26,1065109,UDR
2017-08-23,39.31,39.51,39.2,39.34,1131251,UDR
2017-08-24,39.46,39.55,39.055,39.14,2408857,UDR
2017-08-25,39.23,39.34,38.95,39.04,1538207,UDR
2017-08-28,39.05,39.11,38.74,38.93,1492900,UDR
2017-08-29,38.99,39.14,38.66,38.72,1143404,UDR
2017-08-30,38.64,38.81,38.41,38.74,1474653,UDR
2017-08-31,38.82,38.965,38.7,38.82,2049552,UDR
2017-09-01,38.88,39.05,38.75,38.84,992201,UDR
2017-09-05,38.83,39.12,38.69,39.07,1585919,UDR
2017-09-06,39.14,39.31,38.975,39.06,1104999,UDR
2017-09-07,39.14,39.48,38.95,39.43,1271582,UDR
2017-09-08,39.45,39.7,39.38,39.55,2095598,UDR
2017-09-11,39.63,39.87,39.51,39.79,1335853,UDR
2017-09-12,39.75,39.75,38.95,39.19,1970369,UDR
2017-09-13,39.2,39.25,38.6,38.71,1395341,UDR
2017-09-14,38.69,38.995,38.55,38.95,1257601,UDR
2017-09-15,39.04,39.09,38.69,38.93,2298844,UDR
2017-09-18,38.94,39.04,38.69,38.92,1000932,UDR
2017-09-19,38.88,38.96,38.37,38.46,1291671,UDR
2017-09-20,38.49,38.71,38.3,38.43,1252141,UDR
2017-09-21,38.45,38.53,38.15,38.15,942534,UDR
2017-09-22,38.25,38.3,37.93,38.01,705416,UDR
2017-09-25,38.05,38.24,37.97,38.12,1241960,UDR
2017-09-26,38.12,38.25,38.06,38.08,1001205,UDR
2017-09-27,38.06,38.06,37.65,37.84,992046,UDR
2017-09-28,37.87,38.08,37.745,38.05,1048115,UDR
2017-09-29,37.95,38.04,37.73,38.03,1253655,UDR
2017-10-02,38.07,38.12,37.77,37.97,1135397,UDR
2017-10-03,37.98,38.05,37.68,37.96,1116012,UDR
2017-10-04,37.94,38.48,37.91,38.39,787899,UDR
2017-10-05,38.74,38.955,38.44,38.55,1330769,UDR
2017-10-06,38.1,38.19,37.55,38.16,994031,UDR
2017-10-09,38.12,38.45,38.09,38.36,1160372,UDR
2017-10-10,38.44,38.745,38.4,38.64,1418459,UDR
2017-10-11,38.67,38.8,38.57,38.61,1116931,UDR
2017-10-12,38.62,38.935,38.58,38.93,1047294,UDR
2017-10-13,39.11,39.17,38.9,39.0,1100512,UDR
2017-10-16,38.96,39.08,38.66,38.76,969025,UDR
2017-10-17,38.67,38.83,38.55,38.77,934882,UDR
2017-10-18,38.72,38.8,38.48,38.55,736137,UDR
2017-10-19,38.6,38.62,38.347,38.52,1128846,UDR
2017-10-20,38.52,38.57,38.21,38.42,1373346,UDR
2017-10-23,38.54,38.56,38.35,38.55,985480,UDR
2017-10-24,38.37,38.64,37.83,38.03,1574868,UDR
2017-10-25,37.95,38.3,37.93,38.21,1430182,UDR
2017-10-26,38.43,38.43,38.1,38.25,1553467,UDR
2017-10-27,38.26,38.57,38.08,38.51,1465292,UDR
2017-10-30,38.51,38.685,38.44,38.56,1930162,UDR
2017-10-31,38.46,38.8,38.175,38.79,1462279,UDR
2017-11-01,38.86,39.18,38.72,39.1,1558390,UDR
2017-11-02,39.15,39.21,37.97,38.13,2371941,UDR
2017-11-03,37.91,38.69,37.85,38.47,2349234,UDR
2017-11-06,38.52,39.16,38.52,38.89,1815148,UDR
2017-11-07,38.97,39.335,38.95,39.29,1507984,UDR
2017-11-08,39.35,40.06,39.3192,40.05,2409259,UDR
2017-11-09,39.96,40.31,39.72,39.83,1782959,UDR
2017-11-10,39.61,40.14,39.61,39.74,1123652,UDR
2017-11-13,39.78,40.15,39.76,39.94,1540661,UDR
2017-11-14,39.92,40.09,39.71,39.99,1044300,UDR
2017-11-15,39.99,40.329,39.36,39.4,1260159,UDR
2017-11-16,39.37,39.66,39.28,39.51,1645662,UDR
2017-11-17,39.41,39.6,39.01,39.17,4300113,UDR
2017-11-20,39.15,39.5,39.05,39.39,1806253,UDR
2017-11-21,39.45,39.87,39.33,39.75,1879281,UDR
2017-11-22,39.63,39.79,39.35,39.66,1174914,UDR
2017-11-24,39.73,39.8,39.62,39.67,372636,UDR
2017-11-27,39.63,39.73,39.47,39.5,875034,UDR
2017-11-28,39.46,39.56,39.22,39.43,1428593,UDR
2017-11-29,39.04,39.46,38.69,39.36,1781341,UDR
2017-11-30,39.44,39.48,39.12,39.33,1927182,UDR
2017-12-01,39.46,39.765,39.02,39.22,1417857,UDR
2017-12-04,39.33,39.43,39.16,39.29,1210294,UDR
2017-12-05,39.38,39.38,38.77,38.8,1248196,UDR
2017-12-06,38.86,39.04,38.66,38.87,912664,UDR
2017-12-07,38.91,39.01,38.715,38.83,1196304,UDR
2017-12-08,38.87,39.13,38.67,39.03,1213422,UDR
2017-12-11,39.31,39.37,39.05,39.23,1279303,UDR
2017-12-12,39.13,39.42,39.02,39.37,1497469,UDR
2017-12-13,39.43,39.54,38.86,39.03,2136482,UDR
2017-12-14,38.895,39.16,38.83,39.1,1220668,UDR
2017-12-15,39.25,39.47,39.16,39.36,3684336,UDR
2017-12-18,39.46,39.62,39.27,39.37,1532315,UDR
2017-12-19,39.31,39.51,38.005,38.14,1982373,UDR
2017-12-20,38.23,38.365,37.95,38.03,1652161,UDR
2017-12-21,38.025,38.19,37.68,37.68,1055735,UDR
2017-12-22,37.76,38.24,37.7188,38.16,1245730,UDR
2017-12-26,38.2,38.36,38.04,38.33,704722,UDR
2017-12-27,38.45,38.52,38.21,38.36,826471,UDR
2017-12-28,38.46,38.66,38.26,38.62,1041668,UDR
2017-12-29,38.64,38.64,38.4,38.52,1064882,UDR
2018-01-02,38.57,38.64,38.06,38.06,1290626,UDR
2018-01-03,38.1,38.415,38.1,38.34,1090937,UDR
2018-01-04,38.22,38.32,37.46,37.56,1201504,UDR
2018-01-05,37.57,37.595,37.28,37.51,1325824,UDR
2018-01-08,37.61,37.9,37.51,37.61,1369266,UDR
2018-01-09,37.29,37.48,36.41,36.94,1455226,UDR
2018-01-10,36.7,36.78,36.095,36.41,2371978,UDR
2018-01-11,36.44,36.61,36.04,36.08,1477778,UDR
2018-01-12,36.04,36.188,35.525,35.7,1587787,UDR
2018-01-16,35.88,36.39,35.86,36.07,1783012,UDR
2018-01-17,36.26,36.3,35.8,36.08,1036859,UDR
2018-01-18,35.93,36.05,35.555,35.88,1298222,UDR
2018-01-19,36.04,36.07,35.795,35.97,1491567,UDR
2018-01-22,36.02,36.39,35.96,36.36,1801880,UDR
2018-01-23,36.51,37.04,36.51,37.03,1598150,UDR
2018-01-24,36.95,37.05,36.64,36.82,1749610,UDR
2018-01-25,36.81,36.92,36.45,36.73,1360138,UDR
2018-01-26,36.84,36.92,36.245,36.51,1025897,UDR
2018-01-29,36.4,36.53,36.03,36.05,1459720,UDR
2018-01-30,35.93,36.22,35.78,35.89,1331302,UDR
2018-01-31,35.96,36.55,35.75,36.53,2198355,UDR
2018-02-01,36.5,36.67,35.29,35.31,1791456,UDR
2018-02-02,35.01,35.4,34.655,35.2,1776916,UDR
2018-02-05,34.99,35.54,34.18,34.18,2114861,UDR
2018-02-06,33.72,34.46,33.31,34.31,2342981,UDR
2018-02-07,33.96,34.85,33.8,33.8,2530321,UDR
2013-02-08,57.21,58.57,57.06,58.11,584427,UHS
2013-02-11,57.3,57.9,56.75,57.38,851132,UHS
2013-02-12,57.22,57.402,56.21,56.3,770993,UHS
2013-02-13,56.54,57.29,56.53,57.28,886522,UHS
2013-02-14,57.06,58.04,57.0,57.91,444274,UHS
2013-02-15,57.91,58.48,57.25,57.42,825324,UHS
2013-02-19,57.3,57.8,56.78,57.76,899108,UHS
2013-02-20,57.63,58.35,56.73,56.79,545219,UHS
2013-02-21,56.85,57.52,56.24,57.03,773103,UHS
2013-02-22,57.24,58.04,57.22,57.99,745025,UHS
2013-02-25,58.13,58.35,55.94,56.01,901123,UHS
2013-02-26,56.39,56.88,55.3,56.68,1078433,UHS
2013-02-27,56.67,58.39,56.52,58.2,964751,UHS
2013-02-28,57.92,58.365,57.62,57.89,660085,UHS
2013-03-01,57.4,58.789,56.07,58.18,1553726,UHS
2013-03-04,57.7,58.1,57.0,57.34,834403,UHS
2013-03-05,57.67,58.52,57.44,58.41,897692,UHS
2013-03-06,58.75,58.75,58.19,58.43,828002,UHS
2013-03-07,58.73,59.8,58.52,59.47,846233,UHS
2013-03-08,59.72,60.18,59.24,60.02,907224,UHS
2013-03-11,59.94,60.529,59.9,60.3,831293,UHS
2013-03-12,60.3,60.91,60.14,60.87,527611,UHS
2013-03-13,60.8,61.4,60.63,61.16,422739,UHS
2013-03-14,61.14,61.71,61.09,61.47,683785,UHS
2013-03-15,61.37,62.04,61.1738,62.0,1056540,UHS
2013-03-18,61.57,62.29,61.14,61.94,621660,UHS
2013-03-19,62.29,63.1,61.79,62.52,878519,UHS
2013-03-20,62.68,63.05,62.22,62.69,774301,UHS
2013-03-21,62.25,62.92,61.84,62.15,375409,UHS
2013-03-22,62.55,62.8,62.24,62.63,337828,UHS
2013-03-25,62.9,63.62,62.47,62.72,526944,UHS
2013-03-26,63.07,65.0,62.94,63.84,641474,UHS
2013-03-27,63.37,64.78,63.016,64.38,907371,UHS
2013-03-28,64.42,64.7116,63.55,63.87,999612,UHS
2013-04-01,63.88,65.36,63.74,64.92,955856,UHS
2013-04-02,65.49,66.45,64.27,64.6,1241723,UHS
2013-04-03,64.72,64.74,62.26,62.82,1216433,UHS
2013-04-04,62.83,63.47,62.0,62.86,692850,UHS
2013-04-05,61.8,62.64,61.8,62.44,539871,UHS
2013-04-08,62.6,62.75,61.96,62.5,547475,UHS
2013-04-09,62.52,62.935,61.91,62.08,877645,UHS
2013-04-10,61.22,62.048,60.41,60.84,2175485,UHS
2013-04-11,60.89,62.93,60.89,62.86,1240725,UHS
2013-04-12,62.6,63.52,62.39,62.46,564644,UHS
2013-04-15,62.04,62.59,59.88,60.12,902639,UHS
2013-04-16,60.34,61.24,59.08,61.21,2926986,UHS
2013-04-17,60.66,61.0,59.32,60.56,1086200,UHS
2013-04-18,60.67,60.67,59.36,60.34,810559,UHS
2013-04-19,60.7,61.51,60.27,61.25,565697,UHS
2013-04-22,61.37,61.55,59.9701,61.08,630215,UHS
2013-04-23,61.53,63.05,61.36,62.73,886249,UHS
2013-04-24,62.92,63.18,62.28,62.73,862300,UHS
2013-04-25,63.19,63.42,62.45,62.51,1072970,UHS
2013-04-26,64.0,65.515,63.93,64.78,1570732,UHS
2013-04-29,66.71,68.75,65.21,65.47,1450731,UHS
2013-04-30,65.56,66.6,65.48,66.59,899836,UHS
2013-05-01,66.51,67.1599,65.2,65.31,776715,UHS
2013-05-02,65.54,66.55,65.32,66.17,894450,UHS
2013-05-03,66.5,66.6,65.56,65.65,767030,UHS
2013-05-06,65.81,66.87,65.42,66.75,609307,UHS
2013-05-07,66.7,67.39,66.31,66.87,500081,UHS
2013-05-08,66.9,67.6,66.87,67.6,504929,UHS
2013-05-09,67.63,67.77,66.81,66.98,568357,UHS
2013-05-10,67.11,67.74,66.85,67.46,491963,UHS
2013-05-13,67.39,67.6,67.2,67.6,559583,UHS
2013-05-14,67.6,69.06,67.51,69.02,642167,UHS
2013-05-15,68.46,69.295,68.34,69.11,788209,UHS
2013-05-16,69.05,69.05,67.81,67.96,864636,UHS
2013-05-17,67.72,67.78,66.48,67.04,1140445,UHS
2013-05-20,67.0,67.34,66.24,66.65,703961,UHS
2013-05-21,66.65,66.9,65.87,66.41,476928,UHS
2013-05-22,66.7,68.09,66.02,66.65,1075411,UHS
2013-05-23,66.24,67.12,65.65,67.02,483023,UHS
2013-05-24,66.56,66.78,66.1,66.73,454843,UHS
2013-05-28,67.55,69.5,67.55,69.37,944757,UHS
2013-05-29,68.89,69.13,67.12,67.49,957363,UHS
2013-05-30,68.1,70.44,68.1,70.25,1115688,UHS
2013-05-31,69.85,70.32,69.0319,69.14,774141,UHS
2013-06-03,69.33,69.72,68.243,69.1,803739,UHS
2013-06-04,69.04,70.15,68.15,68.63,516590,UHS
2013-06-05,68.44,69.14,67.77,67.8,718435,UHS
2013-06-06,67.94,68.94,67.68,68.82,409620,UHS
2013-06-07,68.96,70.0,68.94,69.93,503825,UHS
2013-06-10,69.98,71.11,69.89,70.85,885202,UHS
2013-06-11,70.16,70.93,69.85,70.14,494999,UHS
2013-06-12,71.01,71.3025,69.5,69.87,584476,UHS
2013-06-13,69.77,71.32,69.24,71.2,399604,UHS
2013-06-14,70.7,71.54,70.27,70.34,375169,UHS
2013-06-17,70.83,71.06,69.47,69.91,479376,UHS
2013-06-18,70.0,70.59,69.704,70.07,301623,UHS
2013-06-19,70.21,70.57,68.14,68.37,723467,UHS
2013-06-20,68.12,68.27,66.18,66.38,656205,UHS
2013-06-21,66.7,66.93,65.15,65.82,627293,UHS
2013-06-24,65.18,66.4,64.85,65.38,705791,UHS
2013-06-25,65.86,65.98,65.02,65.53,435120,UHS
2013-06-26,66.02,66.595,65.38,65.75,407478,UHS
2013-06-27,66.19,67.11,66.04,66.94,411037,UHS
2013-06-28,66.67,67.68,66.615,66.96,1047507,UHS
2013-07-01,67.0,68.15,66.88,68.09,650918,UHS
2013-07-02,68.09,68.38,67.89,68.21,766282,UHS
2013-07-03,67.47,67.55,65.52,65.82,1262942,UHS
2013-07-05,66.0,66.53,63.51,63.83,1402171,UHS
2013-07-08,64.09,64.99,63.74,64.64,727997,UHS
2013-07-09,64.9,66.12,64.81,65.97,1166773,UHS
2013-07-10,66.11,67.3,65.92,67.26,564429,UHS
2013-07-11,67.7,67.9,66.46,67.08,569262,UHS
2013-07-12,67.16,68.12,66.6555,67.82,718745,UHS
2013-07-15,68.12,68.55,67.73,68.11,627339,UHS
2013-07-16,68.44,69.6893,67.91,68.08,770081,UHS
2013-07-17,68.27,68.33,66.91,66.98,677712,UHS
2013-07-18,67.29,68.55,67.289,68.48,472355,UHS
2013-07-19,66.93,68.0,66.02,67.45,559307,UHS
2013-07-22,67.38,68.36,67.15,68.11,425787,UHS
2013-07-23,68.22,68.49,67.62,67.78,801191,UHS
2013-07-24,68.03,68.14,67.17,67.44,575231,UHS
2013-07-25,67.15,67.49,65.96,67.17,831481,UHS
2013-07-26,68.7,69.918,67.93,69.69,1331856,UHS
2013-07-29,70.08,70.93,69.44,69.85,737755,UHS
2013-07-30,70.0,70.36,69.1,70.1,775230,UHS
2013-07-31,70.11,70.4,69.89,69.95,935173,UHS
2013-08-01,70.41,70.75,69.675,69.81,1234718,UHS
2013-08-02,69.54,70.59,69.31,70.36,981956,UHS
2013-08-05,70.29,71.73,69.85,71.36,644571,UHS
2013-08-06,71.29,71.29,70.28,70.71,603468,UHS
2013-08-07,70.38,70.95,69.85,70.69,633249,UHS
2013-08-08,70.49,71.25,70.4,70.97,509323,UHS
2013-08-09,70.94,72.74,70.94,71.87,656554,UHS
2013-08-12,71.49,71.889,71.06,71.62,430999,UHS
2013-08-13,71.83,72.34,71.19,71.78,339244,UHS
2013-08-14,72.15,72.43,71.636,72.02,282922,UHS
2013-08-15,71.24,71.32,69.78,69.85,494140,UHS
2013-08-16,70.0,70.21,69.31,69.8,407206,UHS
2013-08-19,69.9,70.71,69.29,69.31,461288,UHS
2013-08-20,69.22,70.42,69.0901,70.19,346527,UHS
2013-08-21,70.13,70.13,68.47,68.94,580442,UHS
2013-08-22,68.96,70.05,68.74,69.65,379944,UHS
2013-08-23,69.73,70.71,69.44,70.42,475754,UHS
2013-08-26,70.35,71.35,70.22,71.21,319415,UHS
2013-08-27,70.595,70.64,69.31,69.31,555623,UHS
2013-08-28,69.31,69.86,68.95,68.99,271182,UHS
2013-08-29,68.92,69.54,68.26,69.22,267209,UHS
2013-08-30,69.14,69.31,67.5,67.75,485975,UHS
2013-09-03,68.59,69.0,67.1,67.87,670477,UHS
2013-09-04,67.82,68.46,67.66,67.97,334334,UHS
2013-09-05,68.07,68.68,67.83,68.26,401629,UHS
2013-09-06,68.53,69.02,66.92,68.46,678057,UHS
2013-09-09,68.32,68.43,67.5,67.6,620559,UHS
2013-09-10,68.0,69.69,68.0,69.67,530372,UHS
2013-09-11,69.67,70.95,69.34,70.44,481001,UHS
2013-09-12,70.2,70.73,69.54,70.68,394548,UHS
2013-09-13,70.91,72.14,70.67,71.7,634437,UHS
2013-09-16,72.5,72.52,71.26,71.49,505223,UHS
2013-09-17,71.59,72.83,71.43,72.83,466588,UHS
2013-09-18,72.8,73.78,72.36,73.65,471971,UHS
2013-09-19,73.97,74.185,73.37,73.51,468040,UHS
2013-09-20,74.0,74.21,72.65,73.37,940701,UHS
2013-09-23,73.37,73.46,72.25,73.39,453182,UHS
2013-09-24,73.33,74.09,72.93,72.99,393363,UHS
2013-09-25,73.16,73.93,72.67,73.69,417995,UHS
2013-09-26,73.68,74.87,73.48,74.27,307177,UHS
2013-09-27,73.78,74.73,73.56,74.29,559871,UHS
2013-09-30,73.55,75.35,73.35,74.99,696471,UHS
2013-10-01,75.45,76.79,74.975,75.67,1064738,UHS
2013-10-02,75.18,76.91,75.1,76.68,918394,UHS
2013-10-03,76.4,77.55,76.29,77.03,929069,UHS
2013-10-04,77.16,78.2,76.93,77.66,546831,UHS
2013-10-07,79.14,79.14,76.9,76.9,536360,UHS
2013-10-08,77.2,78.33,75.825,75.88,549106,UHS
2013-10-09,76.12,76.59,75.3001,76.01,547756,UHS
2013-10-10,76.8,77.2,76.32,76.46,508665,UHS
2013-10-11,76.29,77.73,76.15,77.69,874935,UHS
2013-10-14,77.1,77.71,76.73,77.54,445671,UHS
2013-10-15,77.51,77.88,76.81,77.03,425562,UHS
2013-10-16,77.59,78.05,77.28,77.61,590109,UHS
2013-10-17,77.57,79.24,77.37,79.13,685445,UHS
2013-10-18,79.79,80.89,79.2,80.36,674229,UHS
2013-10-21,80.35,80.79,79.89,80.4,547584,UHS
2013-10-22,80.68,81.275,79.78,80.06,598406,UHS
2013-10-23,79.66,79.9,78.82,79.86,438463,UHS
2013-10-24,79.86,80.27,78.38,78.99,677522,UHS
2013-10-25,79.03,80.01,77.77,79.75,523097,UHS
2013-10-28,79.57,80.0,78.69,78.69,610058,UHS
2013-10-29,78.57,80.06,78.331,79.45,900092,UHS
2013-10-30,80.29,81.68,78.67,80.72,1141838,UHS
2013-10-31,80.7,81.69,80.51,80.56,815896,UHS
2013-11-01,80.63,81.2,79.67,80.78,545295,UHS
2013-11-04,80.94,81.53,80.47,81.42,694425,UHS
2013-11-05,81.68,81.68,80.025,80.24,602365,UHS
2013-11-06,80.41,81.02,79.58,80.13,477436,UHS
2013-11-07,80.31,80.44,77.24,77.31,772176,UHS
2013-11-08,78.34,80.06,77.52,80.0,1026560,UHS
2013-11-11,80.07,81.15,79.86,80.72,533306,UHS
2013-11-12,80.43,80.96,79.87,80.76,615090,UHS
2013-11-13,80.85,81.1,79.801,80.38,659762,UHS
2013-11-14,80.38,80.82,80.14,80.75,583220,UHS
2013-11-15,80.95,81.04,79.2,79.4,963414,UHS
2013-11-18,79.43,79.9,78.825,79.51,890447,UHS
2013-11-19,79.62,79.81,78.8,79.11,726718,UHS
2013-11-20,79.15,80.0,79.15,79.79,715129,UHS
2013-11-21,79.5,80.3075,79.37,79.89,763639,UHS
2013-11-22,80.3,80.329,79.47,79.77,818496,UHS
2013-11-25,80.14,81.56,79.64,81.53,1200618,UHS
2013-11-26,82.08,82.98,81.41,82.09,4447886,UHS
2013-11-27,82.53,82.8,81.84,82.21,508207,UHS
2013-11-29,82.49,82.92,82.13,82.43,265011,UHS
2013-12-02,82.76,83.49,81.96,82.28,765601,UHS
2013-12-03,82.28,83.13,81.94,83.09,570245,UHS
2013-12-04,82.6,82.97,82.04,82.81,534968,UHS
2013-12-05,82.56,82.74,82.03,82.21,552757,UHS
2013-12-06,83.03,83.83,82.73,82.91,573770,UHS
2013-12-09,82.81,83.16,81.82,83.0,645249,UHS
2013-12-10,82.68,83.49,82.44,83.12,571563,UHS
2013-12-11,83.45,83.45,80.72,80.84,598208,UHS
2013-12-12,80.64,81.38,80.35,80.93,659016,UHS
2013-12-13,81.29,81.78,80.5,81.33,420265,UHS
2013-12-16,81.47,81.94,80.81,80.92,408348,UHS
2013-12-17,80.66,81.28,79.72,80.25,863159,UHS
2013-12-18,80.52,81.0,79.391,80.53,708030,UHS
2013-12-19,80.36,80.44,78.46,79.02,1760513,UHS
2013-12-20,78.56,79.65,78.11,79.4,1844668,UHS
2013-12-23,79.56,79.96,79.345,79.68,494043,UHS
2013-12-24,79.81,80.99,79.53,80.53,261024,UHS
2013-12-26,80.9,81.09,80.17,80.59,297008,UHS
2013-12-27,80.59,80.82,79.92,80.15,392205,UHS
2013-12-30,80.19,80.55,79.39,80.18,416857,UHS
2013-12-31,80.44,81.57,80.09,81.26,339556,UHS
2014-01-02,80.84,81.89,80.2,80.62,544022,UHS
2014-01-03,80.71,82.46,80.71,81.51,645814,UHS
2014-01-06,81.64,81.94,79.65,80.51,603909,UHS
2014-01-07,80.93,83.35,80.93,82.82,670746,UHS
2014-01-08,82.81,83.43,82.16,83.04,422549,UHS
2014-01-09,83.51,84.49,83.06,84.44,726501,UHS
2014-01-10,84.2,85.55,83.94,85.52,581825,UHS
2014-01-13,85.55,85.95,83.72,83.99,816302,UHS
2014-01-14,84.32,85.78,84.2,85.69,529535,UHS
2014-01-15,85.48,86.01,85.23,85.8,502116,UHS
2014-01-16,85.67,86.08,85.06,85.26,810771,UHS
2014-01-17,85.07,85.62,84.64,85.28,376719,UHS
2014-01-21,85.52,85.75,82.72,83.89,933012,UHS
2014-01-22,83.89,84.37,83.29,83.81,573255,UHS
2014-01-23,83.41,83.74,82.42,82.91,662945,UHS
2014-01-24,82.52,82.52,80.28,80.32,833276,UHS
2014-01-27,80.28,80.7,78.98,79.68,733678,UHS
2014-01-28,79.81,81.21,79.4001,80.66,697395,UHS
2014-01-29,79.96,81.0,79.57,79.98,387034,UHS
2014-01-30,80.38,81.1,80.03,80.9,511028,UHS
2014-01-31,80.18,82.99,79.62,82.02,695268,UHS
2014-02-03,81.68,82.25,78.51,78.68,988665,UHS
2014-02-04,79.03,79.58,77.66,78.19,874728,UHS
2014-02-05,78.19,78.64,77.12,78.2,564190,UHS
2014-02-06,78.27,78.65,77.85,78.22,591262,UHS
2014-02-07,78.41,78.88,77.83,78.64,607743,UHS
2014-02-10,78.47,80.17,77.965,80.12,688029,UHS
2014-02-11,80.05,80.9,79.31,80.87,417145,UHS
2014-02-12,80.62,81.99,80.04,80.28,749477,UHS
2014-02-13,79.14,82.45,78.55,82.03,530348,UHS
2014-02-14,82.24,83.38,82.11,82.5,440850,UHS
2014-02-18,82.68,83.56,82.22,83.42,468525,UHS
2014-02-19,83.07,83.44,81.97,82.0,513243,UHS
2014-02-20,82.17,82.4,81.05,82.19,762733,UHS
2014-02-21,82.5,83.14,81.84,82.1,609929,UHS
2014-02-24,82.01,83.57,81.82,83.11,597276,UHS
2014-02-25,82.62,82.71,80.69,81.23,1026950,UHS
2014-02-26,81.29,83.02,80.885,82.43,806252,UHS
2014-02-27,82.14,82.83,81.81,82.2,742115,UHS
2014-02-28,80.44,82.415,78.55,80.28,1413416,UHS
2014-03-03,79.68,81.26,79.2,81.07,876608,UHS
2014-03-04,82.02,82.11,81.4,81.5,677447,UHS
2014-03-05,81.57,81.74,80.63,80.87,475837,UHS
2014-03-06,81.24,81.31,79.89,79.94,563798,UHS
2014-03-07,80.39,80.71,78.87,79.24,845089,UHS
2014-03-10,79.2,79.51,78.232,78.52,611741,UHS
2014-03-11,78.72,78.96,76.88,77.11,1007170,UHS
2014-03-12,76.51,77.05,75.67,76.77,1282247,UHS
2014-03-13,77.13,77.23,74.6,75.1,1279238,UHS
2014-03-14,74.91,75.47,74.19,74.59,1105132,UHS
2014-03-17,74.81,75.6,74.29,74.35,529973,UHS
2014-03-18,75.74,77.3275,75.68,76.95,1467662,UHS
2014-03-19,76.9,77.87,76.66,76.87,821790,UHS
2014-03-20,76.89,77.74,76.73,76.81,641772,UHS
2014-03-21,77.2,77.25,75.52,75.6,1075902,UHS
2014-03-24,75.6,76.14,74.705,75.27,822511,UHS
2014-03-25,75.63,76.82,75.19,75.97,762729,UHS
2014-03-26,76.52,79.05,76.27,78.17,1371356,UHS
2014-03-27,78.25,78.335,77.5,78.22,616736,UHS
2014-03-28,78.6,80.63,78.6,79.7,779452,UHS
2014-03-31,80.6,82.135,79.91,82.07,1040004,UHS
2014-04-01,82.16,82.96,81.84,82.31,981518,UHS
2014-04-02,82.5,82.94,82.14,82.58,603725,UHS
2014-04-03,82.61,83.43,82.4475,83.04,1380595,UHS
2014-04-04,83.69,84.48,81.23,81.33,1056844,UHS
2014-04-07,81.08,81.12,77.12,77.85,1281242,UHS
2014-04-08,77.68,78.37,76.57,77.78,924303,UHS
2014-04-09,77.67,78.03,76.99,77.65,897346,UHS
2014-04-10,77.77,77.87,75.45,75.87,808730,UHS
2014-04-11,75.43,76.3499,73.65,74.61,450536,UHS
2014-04-14,74.99,75.32,74.32,75.09,678404,UHS
2014-04-15,75.26,75.95,73.79,75.04,605509,UHS
2014-04-16,75.57,75.7,74.1,74.89,439354,UHS
2014-04-17,74.5,75.11,73.06,74.65,667164,UHS
2014-04-21,74.75,75.9799,74.65,75.49,462680,UHS
2014-04-22,75.44,76.52,75.3001,75.72,283545,UHS
2014-04-23,75.74,77.168,75.58,76.6,636195,UHS
2014-04-24,76.98,78.65,76.81,78.12,1137983,UHS
2014-04-25,83.0,86.0,81.56,82.92,1706994,UHS
2014-04-28,84.0,84.36,82.42,83.12,1156301,UHS
2014-04-29,82.96,83.85,82.12,82.89,937406,UHS
2014-04-30,82.91,83.31,81.66,81.79,855388,UHS
2014-05-01,82.17,84.02,81.4001,83.32,904125,UHS
2014-05-02,83.51,84.24,83.02,83.4,1095831,UHS
2014-05-05,82.99,83.58,82.43,83.38,423943,UHS
2014-05-06,83.06,84.0,82.17,82.69,745855,UHS
2014-05-07,82.76,82.9299,81.37,82.46,573659,UHS
2014-05-08,82.19,83.66,81.54,81.91,610776,UHS
2014-05-09,81.87,82.64,81.3921,82.57,451712,UHS
2014-05-12,82.81,84.47,82.72,84.32,683670,UHS
2014-05-13,84.5,86.13,84.43,86.0,817234,UHS
2014-05-14,85.87,86.42,85.38,85.86,834957,UHS
2014-05-15,85.59,85.59,83.98,84.94,469266,UHS
2014-05-16,84.66,84.87,83.41,84.83,719977,UHS
2014-05-19,84.65,86.38,84.64,85.98,714959,UHS
2014-05-20,86.09,87.33,85.97,87.23,773188,UHS
2014-05-21,87.47,89.06,87.4,88.29,1140101,UHS
2014-05-22,88.59,89.029,88.16,88.24,586964,UHS
2014-05-23,88.53,90.14,87.845,89.43,895038,UHS
2014-05-27,89.86,90.38,88.67,89.06,581593,UHS
2014-05-28,89.22,89.55,87.88,89.35,727685,UHS
2014-05-29,89.5,90.13,88.06,89.74,611473,UHS
2014-05-30,89.56,90.655,89.4,89.57,907590,UHS
2014-06-02,89.5,90.02,88.66,89.92,556439,UHS
2014-06-03,89.99,92.85,89.25,92.83,1308161,UHS
2014-06-04,92.5,92.76,91.9475,92.72,523347,UHS
2014-06-05,92.43,95.658,92.43,95.26,986377,UHS
2014-06-06,95.26,96.12,94.225,94.82,712552,UHS
2014-06-09,94.51,94.71,93.84,94.0,586850,UHS
2014-06-10,93.9,94.03,92.63,93.37,491136,UHS
2014-06-11,92.95,93.29,91.9,92.77,471613,UHS
2014-06-12,92.67,93.07,91.99,92.5,515688,UHS
2014-06-13,92.59,94.25,92.34,94.07,619075,UHS
2014-06-16,93.92,95.0,93.34,94.71,753461,UHS
2014-06-17,94.81,96.85,94.64,95.29,955662,UHS
2014-06-18,95.05,95.47,94.23,95.35,449078,UHS
2014-06-19,95.49,96.415,94.9,96.35,410056,UHS
2014-06-20,96.63,97.41,96.18,97.06,495652,UHS
2014-06-23,97.23,98.89,96.89,98.75,568464,UHS
2014-06-24,98.31,98.52,96.83,96.89,631447,UHS
2014-06-25,96.66,97.51,94.78,96.99,708918,UHS
2014-06-26,97.15,97.44,93.42,95.94,1382298,UHS
2014-06-27,95.82,96.39,94.5,95.0,1460776,UHS
2014-06-30,95.16,96.26,95.16,95.76,1027948,UHS
2014-07-01,95.87,97.07,94.8602,95.67,875327,UHS
2014-07-02,95.36,96.52,94.96,96.48,448593,UHS
2014-07-03,96.48,97.0,95.69,96.2,350310,UHS
2014-07-07,95.81,96.03,94.19,94.2,408391,UHS
2014-07-08,94.16,94.49,91.38,92.8,977578,UHS
2014-07-09,93.2,94.32,92.86,93.73,463021,UHS
2014-07-10,92.57,93.07,91.73,92.45,794909,UHS
2014-07-11,92.28,92.96,91.664,92.46,490524,UHS
2014-07-14,93.0,93.2,91.8,92.22,595989,UHS
2014-07-15,92.09,92.9,91.26,91.83,619563,UHS
2014-07-16,95.75,97.05,94.5,96.98,2044598,UHS
2014-07-17,96.58,97.55,95.27,95.52,693309,UHS
2014-07-18,95.55,96.95,94.79,96.3,582061,UHS
2014-07-21,95.82,96.17,94.26,95.88,405743,UHS
2014-07-22,96.07,97.9,93.93,96.9,1325870,UHS
2014-07-23,97.03,98.14,95.89,97.56,1144112,UHS
2014-07-24,98.38,98.9,97.31,97.54,1139901,UHS
2014-07-25,105.0,108.8,103.33,104.23,2853185,UHS
2014-07-28,104.88,108.96,104.7,108.07,2140477,UHS
2014-07-29,108.38,110.43,107.4,109.04,1107524,UHS
2014-07-30,109.07,109.44,107.53,108.12,873496,UHS
2014-07-31,107.92,107.92,105.64,106.6,1017888,UHS
2014-08-01,105.8,106.62,105.01,106.45,739157,UHS
2014-08-04,105.8,106.62,105.01,106.45,739157,UHS
2014-08-05,106.4,107.67,105.81,106.88,750556,UHS
2014-08-06,106.43,108.025,105.891,106.8,545856,UHS
2014-08-07,107.25,108.19,106.57,107.45,741043,UHS
2014-08-08,107.35,108.0999,105.16,107.12,651997,UHS
2014-08-11,107.24,108.04,106.38,106.9,532540,UHS
2014-08-12,107.0,107.67,105.9,107.21,652763,UHS
2014-08-13,107.31,108.99,107.31,108.88,640700,UHS
2014-08-14,109.17,110.33,109.09,109.92,470744,UHS
2014-08-15,110.09,110.4272,108.65,109.62,301094,UHS
2014-08-18,110.2,111.7,109.75,111.7,457021,UHS
2014-08-19,112.18,112.43,111.38,112.19,484427,UHS
2014-08-20,111.76,112.54,110.89,112.34,421019,UHS
2014-08-21,112.32,112.87,111.95,112.38,507137,UHS
2014-08-22,112.44,113.28,112.0,113.0,500643,UHS
2014-08-25,113.45,113.64,112.5,113.16,426177,UHS
2014-08-26,113.58,114.115,113.15,113.64,472149,UHS
2014-08-27,113.66,113.84,112.91,113.4,585522,UHS
2014-08-28,113.2,113.74,112.78,113.57,392236,UHS
2014-08-29,113.43,115.44,113.35,114.44,441385,UHS
2014-09-02,114.78,115.25,113.17,114.66,606790,UHS
2014-09-03,114.57,115.64,111.25,111.45,1366623,UHS
2014-09-04,111.26,112.03,105.4,108.0,2855286,UHS
2014-09-05,108.16,108.64,106.58,107.55,948019,UHS
2014-09-08,107.71,110.15,107.71,110.05,1016403,UHS
2014-09-09,110.48,113.16,110.16,111.62,1073929,UHS
2014-09-10,112.04,112.04,110.08,111.16,618323,UHS
2014-09-11,110.98,113.605,110.98,113.25,712375,UHS
2014-09-12,113.6,113.9,111.26,111.71,797467,UHS
2014-09-15,112.43,113.21,110.22,111.25,1334392,UHS
2014-09-16,110.81,112.802,110.61,112.07,1407087,UHS
2014-09-17,112.35,112.87,110.78,111.67,720822,UHS
2014-09-18,111.89,113.03,111.49,112.56,872535,UHS
2014-09-19,113.43,114.68,112.48,113.93,13966781,UHS
2014-09-22,113.77,114.44,112.77,113.19,1241212,UHS
2014-09-23,113.39,113.88,112.41,112.79,987906,UHS
2014-09-24,113.02,115.37,112.265,114.84,780535,UHS
2014-09-25,114.75,114.75,111.51,111.73,827093,UHS
2014-09-26,111.75,112.62,108.484,109.03,1840113,UHS
2014-09-29,109.03,109.93,108.1,109.55,1706162,UHS
2014-09-30,109.8,110.17,104.42,104.5,2255958,UHS
2014-10-01,104.62,105.36,102.61,103.61,1582949,UHS
2014-10-02,103.63,106.01,102.56,105.75,1192732,UHS
2014-10-03,106.74,108.11,106.03,107.4,989064,UHS
2014-10-06,107.52,108.11,105.19,105.47,1254788,UHS
2014-10-07,105.33,107.03,104.68,105.72,1073237,UHS
2014-10-08,105.72,108.22,105.06,108.17,813413,UHS
2014-10-09,107.81,108.07,104.25,104.32,705270,UHS
2014-10-10,104.39,105.985,103.78,103.86,756510,UHS
2014-10-13,103.84,105.15,102.01,102.14,952927,UHS
2014-10-14,102.7,104.72,100.23,102.93,943311,UHS
2014-10-15,101.16,101.5,97.15,100.26,1785531,UHS
2014-10-16,101.03,103.74,100.27,103.24,1298984,UHS
2014-10-17,103.78,105.07,103.04,103.31,863236,UHS
2014-10-20,102.96,104.98,102.3,104.91,594576,UHS
2014-10-21,105.76,107.39,105.5537,106.96,767424,UHS
2014-10-22,106.83,107.1,104.995,105.3,769934,UHS
2014-10-23,106.08,107.71,105.81,106.58,846564,UHS
2014-10-24,106.82,108.62,105.77,108.59,835554,UHS
2014-10-27,108.35,109.14,107.53,108.42,934808,UHS
2014-10-28,108.78,110.4499,103.83,107.45,1309457,UHS
2014-10-29,107.31,107.825,104.24,104.72,1264627,UHS
2014-10-30,99.0,99.53,98.05,98.81,1236910,UHS
2014-10-31,104.01,104.22,101.09,103.71,878667,UHS
2014-11-03,103.64,107.79,102.84,103.44,908740,UHS
2014-11-04,103.73,103.78,99.18,102.1,1756048,UHS
2014-11-05,102.67,102.67,98.24,98.7,2036486,UHS
2014-11-06,99.02,100.83,99.02,100.25,1230041,UHS
2014-11-07,100.14,100.31,95.63,97.93,2942096,UHS
2014-11-10,98.43,99.3,97.485,97.81,1071395,UHS
2014-11-11,98.05,98.9,97.59,98.82,719219,UHS
2014-11-12,97.8,99.19,96.51,99.06,1546675,UHS
2014-11-13,99.0,99.53,98.05,98.81,1236910,UHS
2014-11-14,98.61,99.23,97.76,97.93,909285,UHS
2014-11-17,97.95,101.06,97.8,100.93,1241430,UHS
2014-11-18,101.17,103.86,100.74,103.5,927437,UHS
2014-11-19,103.13,103.85,102.01,102.21,1102489,UHS
2014-11-20,101.55,103.9,101.43,103.06,1003365,UHS
2014-11-21,103.75,104.67,102.98,103.55,916702,UHS
2014-11-24,103.38,105.3,103.077,103.76,1021102,UHS
2014-11-25,103.72,104.84,103.46,104.73,732551,UHS
2014-11-26,104.85,105.19,103.47,104.0,555831,UHS
2014-11-28,103.4,105.04,103.4,104.62,288287,UHS
2014-12-01,104.9,105.09,103.23,103.88,555410,UHS
2014-12-02,103.57,104.73,103.43,104.34,450156,UHS
2014-12-03,104.29,105.89,104.29,105.86,588070,UHS
2014-12-04,105.73,107.73,105.26,106.92,661340,UHS
2014-12-05,107.14,108.16,106.65,107.5,856869,UHS
2014-12-08,107.84,110.2,107.3,108.28,710504,UHS
2014-12-09,107.11,107.38,105.83,107.3,513765,UHS
2014-12-10,106.94,107.14,105.55,106.41,809963,UHS
2014-12-11,107.07,108.99,106.73,108.15,426562,UHS
2014-12-12,107.16,109.38,106.58,106.64,1168721,UHS
2014-12-15,106.77,108.0,104.95,106.45,936652,UHS
2014-12-16,105.99,107.305,104.24,104.37,837759,UHS
2014-12-17,104.6,106.07,103.72,105.6,1027772,UHS
2014-12-18,106.77,109.67,106.6,109.67,712913,UHS
2014-12-19,110.13,110.57,109.39,109.87,1235498,UHS
2014-12-22,109.92,110.79,109.53,110.66,472729,UHS
2014-12-23,111.07,111.38,110.43,110.88,677185,UHS
2014-12-24,111.01,112.59,111.0,111.87,269366,UHS
2014-12-26,112.0,112.75,111.83,112.32,485817,UHS
2014-12-29,111.96,112.42,111.33,111.63,620658,UHS
2014-12-30,111.37,112.36,110.84,111.51,585848,UHS
2014-12-31,111.87,112.18,110.9,111.26,1030736,UHS
2015-01-02,112.05,112.54,109.74,110.97,630993,UHS
2015-01-05,110.42,111.15,107.76,108.7,803888,UHS
2015-01-06,108.53,110.04,108.06,108.74,1030435,UHS
2015-01-07,110.3,112.03,109.78,111.99,914486,UHS
2015-01-08,112.65,113.47,112.1,113.14,1013194,UHS
2015-01-09,113.33,113.61,112.27,112.85,747345,UHS
2015-01-12,113.48,113.615,106.12,106.24,1161977,UHS
2015-01-13,107.31,107.875,104.56,106.25,1260548,UHS
2015-01-14,105.2,105.2,102.56,104.31,1172386,UHS
2015-01-15,104.37,106.11,103.37,105.66,846312,UHS
2015-01-16,105.31,108.37,105.29,108.22,975498,UHS
2015-01-20,108.51,108.99,106.15,107.13,942535,UHS
2015-01-21,106.53,108.96,106.01,108.29,666121,UHS
2015-01-22,108.66,110.85,107.6901,110.37,628726,UHS
2015-01-23,110.18,110.93,106.4,106.51,1157556,UHS
2015-01-26,107.52,107.93,105.29,107.84,1108045,UHS
2015-01-27,106.98,108.02,106.6,106.84,607030,UHS
2015-01-28,107.3,107.39,105.54,105.68,829700,UHS
2015-01-29,106.17,106.2699,103.39,105.44,883889,UHS
2015-01-30,104.59,105.01,102.35,102.53,591015,UHS
2015-02-02,102.86,103.68,101.2,103.14,848181,UHS
2015-02-03,102.35,105.66,102.19,104.86,881126,UHS
2015-02-04,104.36,106.2,103.51,105.23,591920,UHS
2015-02-05,105.12,106.31,105.12,105.82,429396,UHS
2015-02-06,106.25,106.74,104.6,104.99,451609,UHS
2015-02-09,104.75,104.98,103.29,103.82,431138,UHS
2015-02-10,104.88,106.36,104.12,106.08,639255,UHS
2015-02-11,105.7,106.68,105.21,106.13,370963,UHS
2015-02-12,106.39,106.6,103.46,104.09,963627,UHS
2015-02-13,103.81,104.99,102.86,104.93,817881,UHS
2015-02-17,104.79,106.79,104.5,106.79,401388,UHS
2015-02-18,106.99,107.47,105.94,106.95,305809,UHS
2015-02-19,106.9,107.92,106.6,107.18,275799,UHS
2015-02-20,107.27,108.33,106.01,107.87,684230,UHS
2015-02-23,107.86,108.84,107.27,108.39,1024767,UHS
2015-02-24,108.39,109.94,108.05,108.52,658574,UHS
2015-02-25,108.52,109.64,107.66,109.19,413254,UHS
2015-02-26,109.02,113.07,108.54,112.49,1112960,UHS
2015-02-27,112.49,114.88,112.3,113.35,892592,UHS
2015-03-02,113.35,117.61,112.87,114.49,874177,UHS
2015-03-03,113.88,114.26,111.85,112.73,572154,UHS
2015-03-04,112.44,118.35,111.73,115.75,1413687,UHS
2015-03-05,115.76,116.86,113.55,114.88,634936,UHS
2015-03-06,114.46,116.12,113.8,114.05,549614,UHS
2015-03-09,114.23,114.5199,113.02,113.53,602461,UHS
2015-03-10,112.43,114.11,111.73,112.98,598792,UHS
2015-03-11,113.29,115.08,112.76,113.92,531760,UHS
2015-03-12,114.42,115.24,113.88,114.48,746327,UHS
2015-03-13,114.09,115.08,113.28,114.08,389659,UHS
2015-03-16,114.9,116.43,114.74,116.2,668321,UHS
2015-03-17,115.97,116.45,115.06,116.17,642691,UHS
2015-03-18,116.18,117.68,115.626,117.29,783138,UHS
2015-03-19,117.24,119.12,116.99,118.73,546098,UHS
2015-03-20,119.49,119.93,118.29,118.76,653133,UHS
2015-03-23,119.12,121.75,119.12,121.33,611016,UHS
2015-03-24,121.01,121.38,119.23,120.0,471627,UHS
2015-03-25,120.14,121.95,117.78,117.98,886885,UHS
2015-03-26,117.7,118.25,116.33,117.34,617560,UHS
2015-03-27,117.41,118.38,117.41,118.1,506304,UHS
2015-03-30,119.09,120.46,119.09,119.97,500837,UHS
2015-03-31,119.2,120.07,117.59,117.71,929675,UHS
2015-04-01,115.9,116.63,109.83,112.96,3475890,UHS
2015-04-02,112.86,116.96,112.4,116.69,1279625,UHS
2015-04-06,115.97,119.27,115.58,118.11,851209,UHS
2015-04-07,118.44,119.9,117.78,117.92,533527,UHS
2015-04-08,118.13,119.87,117.55,118.98,752635,UHS
2015-04-09,118.69,119.7,117.301,118.7,556322,UHS
2015-04-10,118.65,119.1499,117.51,118.44,300187,UHS
2015-04-13,118.73,119.72,118.25,118.39,377419,UHS
2015-04-14,118.03,119.66,116.93,119.15,446985,UHS
2015-04-15,120.17,122.05,120.16,121.09,545134,UHS
2015-04-16,120.86,121.24,119.32,119.98,420675,UHS
2015-04-17,119.2,120.17,118.63,119.78,466965,UHS
2015-04-20,120.02,121.09,119.29,120.93,445941,UHS
2015-04-21,121.28,121.8,120.225,120.95,511774,UHS
2015-04-22,120.96,121.41,119.71,121.07,508843,UHS
2015-04-23,121.23,122.77,120.405,122.6,648991,UHS
2015-04-24,122.71,123.41,122.15,122.69,384159,UHS
2015-04-27,123.13,123.13,120.03,120.25,651523,UHS
2015-04-28,122.78,123.0,117.24,121.84,1120030,UHS
2015-04-29,121.8,122.07,118.64,119.71,668721,UHS
2015-04-30,119.51,120.38,116.66,116.95,1060751,UHS
2015-05-01,117.72,118.17,116.25,116.81,835835,UHS
2015-05-04,117.25,119.83,117.03,119.38,786094,UHS
2015-05-05,119.54,119.94,115.85,116.27,743541,UHS
2015-05-06,116.65,116.78,114.755,115.37,623522,UHS
2015-05-07,115.18,118.75,115.18,118.49,957843,UHS
2015-05-08,119.57,120.792,119.07,120.63,681393,UHS
2015-05-11,120.59,122.95,120.24,122.13,724339,UHS
2015-05-12,121.25,121.68,119.15,119.54,498127,UHS
2015-05-13,120.12,120.61,119.23,119.85,605061,UHS
2015-05-14,120.95,123.09,120.24,122.11,637911,UHS
2015-05-15,122.27,122.49,121.14,122.25,614748,UHS
2015-05-18,122.34,126.05,121.97,125.76,818034,UHS
2015-05-19,125.83,129.31,125.48,127.91,790921,UHS
2015-05-20,127.8,128.265,126.75,126.78,1071638,UHS
2015-05-21,126.6,127.68,126.16,126.69,758379,UHS
2015-05-22,126.62,128.28,125.98,126.8,451395,UHS
2015-05-26,126.87,127.77,126.13,126.68,606608,UHS
2015-05-27,127.59,131.8,127.59,131.72,1516255,UHS
2015-05-28,131.12,132.03,129.0,129.94,1281897,UHS
2015-05-29,129.66,131.31,128.932,129.58,654856,UHS
2015-06-01,130.02,131.24,128.93,131.03,678506,UHS
2015-06-02,130.3,130.88,129.21,129.33,470682,UHS
2015-06-03,129.46,129.88,128.47,129.11,540732,UHS
2015-06-04,128.7,128.9373,127.02,127.23,524419,UHS
2015-06-05,127.54,128.29,126.13,127.43,498187,UHS
2015-06-08,127.23,128.0087,126.4,126.46,340720,UHS
2015-06-09,126.54,127.65,126.35,127.44,619342,UHS
2015-06-10,127.87,132.13,127.69,131.34,1127130,UHS
2015-06-11,131.56,132.78,131.0,132.33,730908,UHS
2015-06-12,131.57,132.45,130.13,130.24,462652,UHS
2015-06-15,129.99,131.56,128.882,131.2,553685,UHS
2015-06-16,131.0,131.85,129.68,130.06,428436,UHS
2015-06-17,130.72,132.0,130.11,131.29,401315,UHS
2015-06-18,131.6,132.7,130.675,132.11,446865,UHS
2015-06-19,132.05,135.16,131.81,134.72,961921,UHS
2015-06-22,135.39,136.26,134.93,135.17,728842,UHS
2015-06-23,135.06,135.7899,134.0755,134.37,609582,UHS
2015-06-24,134.36,134.6,130.2,130.68,954096,UHS
2015-06-25,130.63,144.0,130.63,140.78,4001262,UHS
2015-06-26,141.39,143.05,141.11,142.69,1293068,UHS
2015-06-29,141.09,143.9,140.65,141.32,774954,UHS
2015-06-30,143.06,143.06,141.25,142.1,738249,UHS
2015-07-01,143.46,144.0,142.65,143.09,696747,UHS
2015-07-02,143.33,143.85,142.06,142.71,611476,UHS
2015-07-06,141.94,143.33,141.6,142.41,800861,UHS
2015-07-07,142.54,143.0,139.43,141.65,883139,UHS
2015-07-08,140.4,141.25,139.14,139.98,665662,UHS
2015-07-09,141.5,141.8799,140.26,140.89,508896,UHS
2015-07-10,141.82,142.69,141.34,141.76,486999,UHS
2015-07-13,143.24,143.68,141.83,143.0,553398,UHS
2015-07-14,142.91,144.15,142.31,143.38,505718,UHS
2015-07-15,143.5,143.5,141.72,142.43,523188,UHS
2015-07-16,141.42,141.83,139.43,141.25,788768,UHS
2015-07-17,141.84,142.04,140.13,141.23,520854,UHS
2015-07-20,141.46,142.33,140.55,142.01,421878,UHS
2015-07-21,141.61,142.06,139.5,140.25,385973,UHS
2015-07-22,140.2,141.62,139.9615,141.02,350584,UHS
2015-07-23,141.74,142.635,141.35,141.79,405208,UHS
2015-07-24,141.45,141.88,140.31,140.99,500862,UHS
2015-07-27,140.8,141.07,139.35,140.29,645696,UHS
2015-07-28,140.74,141.51,138.2701,141.37,430907,UHS
2015-07-29,141.56,142.54,140.7,142.31,492812,UHS
2015-07-30,141.7,142.2099,140.37,141.44,690393,UHS
2015-07-31,143.01,148.28,143.01,145.23,1402686,UHS
2015-08-03,145.95,146.83,145.42,145.8,658050,UHS
2015-08-04,146.78,147.7,145.81,146.24,508228,UHS
2015-08-05,146.57,148.57,140.88,143.96,1222204,UHS
2015-08-06,143.93,145.0,140.48,142.52,768126,UHS
2015-08-07,143.0,143.82,140.97,142.74,420036,UHS
2015-08-10,143.7,145.09,142.62,143.28,397859,UHS
2015-08-11,142.44,142.91,139.9,141.4,497677,UHS
2015-08-12,140.65,142.42,138.77,142.09,536647,UHS
2015-08-13,143.2,143.74,141.72,142.28,391159,UHS
2015-08-14,142.4,143.38,142.205,143.09,567749,UHS
2015-08-17,142.67,145.87,142.01,145.5,398336,UHS
2015-08-18,145.01,145.81,144.18,145.45,499730,UHS
2015-08-19,144.74,146.8,143.7,145.97,531195,UHS
2015-08-20,144.63,145.49,141.1,141.14,595842,UHS
2015-08-21,139.79,141.9,137.75,140.69,1168870,UHS
2015-08-24,133.12,138.785,131.98,132.85,1495477,UHS
2015-08-25,135.57,136.9899,132.12,132.18,906645,UHS
2015-08-26,135.47,137.44,132.05,136.9,1104125,UHS
2015-08-27,138.02,141.51,137.835,140.97,756488,UHS
2015-08-28,140.27,140.68,138.59,140.37,514888,UHS
2015-08-31,140.17,141.58,136.81,137.14,536092,UHS
2015-09-01,134.73,135.04,131.08,131.78,955424,UHS
2015-09-02,133.15,136.36,132.075,136.34,778342,UHS
2015-09-03,137.12,138.55,134.78,135.19,531332,UHS
2015-09-04,134.16,135.808,133.27,135.02,609142,UHS
2015-09-08,137.37,138.55,136.0101,137.8,523744,UHS
2015-09-09,138.84,139.32,134.82,135.04,590733,UHS
2015-09-10,135.12,136.11,134.27,134.7,549846,UHS
2015-09-11,134.04,134.62,131.6,133.21,1210325,UHS
2015-09-14,133.9,135.49,133.33,135.26,750337,UHS
2015-09-15,135.53,135.82,134.17,135.31,491217,UHS
2015-09-16,135.82,137.0,135.28,136.32,585574,UHS
2015-09-17,136.6,141.19,136.19,139.01,702900,UHS
2015-09-18,138.43,139.83,136.79,137.23,1261700,UHS
2015-09-21,138.03,139.1,137.055,138.99,894146,UHS
2015-09-22,137.26,139.54,136.21,139.32,852624,UHS
2015-09-23,139.51,141.02,137.63,139.29,624447,UHS
2015-09-24,138.52,138.75,133.14,133.58,1174582,UHS
2015-09-25,134.72,135.37,129.17,130.02,723591,UHS
2015-09-28,129.54,129.91,121.64,124.89,1333074,UHS
2015-09-29,124.84,125.39,119.81,121.16,2377637,UHS
2015-09-30,122.9,125.13,122.83,124.81,1261026,UHS
2015-10-01,125.96,127.61,124.17,126.46,1116357,UHS
2015-10-02,123.68,127.29,123.65,127.18,768567,UHS
2015-10-05,128.12,131.71,128.12,130.32,797803,UHS
2015-10-06,129.72,130.85,126.8,127.9,693981,UHS
2015-10-07,127.9,130.23,125.8901,129.64,785410,UHS
2015-10-08,128.94,129.415,125.52,127.44,727937,UHS
2015-10-09,127.68,128.87,126.07,128.5,476614,UHS
2015-10-12,128.41,129.41,127.04,129.27,332102,UHS
2015-10-13,128.71,130.43,127.53,127.76,481625,UHS
2015-10-14,128.14,129.24,125.8,126.29,416161,UHS
2015-10-15,121.16,125.84,117.04,125.23,2051682,UHS
2015-10-16,125.94,129.48,125.94,128.47,1150280,UHS
2015-10-19,128.07,129.58,127.54,129.4,512009,UHS
2015-10-20,129.63,130.89,127.67,128.16,509108,UHS
2015-10-21,128.88,129.05,122.93,125.47,863297,UHS
2015-10-22,116.92,117.265,107.26,111.73,4052869,UHS
2015-10-23,112.93,117.15,112.93,115.95,1512783,UHS
2015-10-26,115.62,118.05,114.56,117.89,1317962,UHS
2015-10-27,117.55,119.365,114.89,116.04,1715455,UHS
2015-10-28,113.26,121.665,110.31,120.68,1777295,UHS
2015-10-29,120.4,122.79,119.79,122.17,1162259,UHS
2015-10-30,122.03,123.57,121.96,122.09,831840,UHS
2015-11-02,122.27,125.75,122.27,125.14,702722,UHS
2015-11-03,124.15,125.14,121.93,122.84,732737,UHS
2015-11-04,123.16,125.25,122.68,125.03,672539,UHS
2015-11-05,124.83,125.14,121.34,122.91,791422,UHS
2015-11-06,122.79,126.2,122.15,125.86,585222,UHS
2015-11-09,125.36,125.92,122.56,124.44,421479,UHS
2015-11-10,124.53,125.69,123.08,125.1,491596,UHS
2015-11-11,125.63,125.63,120.65,120.81,399542,UHS
2015-11-12,120.41,120.551,117.5,117.62,684178,UHS
2015-11-13,117.15,120.3,115.9,119.76,733702,UHS
2015-11-16,119.57,120.73,119.04,120.23,1025047,UHS
2015-11-17,120.27,123.65,119.48,122.66,667602,UHS
2015-11-18,122.98,124.59,122.54,124.44,622074,UHS
2015-11-19,118.69,122.79,118.47,119.08,1236224,UHS
2015-11-20,119.805,122.78,119.73,122.5,584195,UHS
2015-11-23,122.74,125.26,121.53,123.4,633331,UHS
2015-11-24,122.57,124.48,122.015,124.31,980816,UHS
2015-11-25,124.11,124.95,122.5,123.75,539038,UHS
2015-11-27,124.11,125.37,123.54,124.59,191120,UHS
2015-11-30,124.86,125.3,121.18,121.52,852345,UHS
2015-12-01,122.69,125.49,122.69,125.33,624579,UHS
2015-12-02,125.06,125.8811,122.67,122.94,440591,UHS
2015-12-03,123.08,123.42,116.71,118.16,911392,UHS
2015-12-04,118.76,120.4,117.91,119.45,653156,UHS
2015-12-07,119.33,119.59,116.46,117.09,529036,UHS
2015-12-08,115.91,120.5,115.02,120.28,714247,UHS
2015-12-09,119.45,122.805,118.39,118.75,664470,UHS
2015-12-10,118.83,121.96,118.83,121.11,436986,UHS
2015-12-11,119.94,121.27,119.3001,119.49,540222,UHS
2015-12-14,119.72,120.7,113.83,116.16,937505,UHS
2015-12-15,117.46,118.615,116.82,118.31,431332,UHS
2015-12-16,119.55,120.64,114.96,116.75,874506,UHS
2015-12-17,116.58,118.44,115.66,116.12,599354,UHS
2015-12-18,116.31,117.27,114.8,114.96,712240,UHS
2015-12-21,115.24,119.73,115.21,119.14,660515,UHS
2015-12-22,119.37,120.11,116.37,117.77,780833,UHS
2015-12-23,118.65,122.07,118.15,121.1,639661,UHS
2015-12-24,120.67,122.15,119.79,120.64,196882,UHS
2015-12-28,119.96,120.55,118.21,119.35,409425,UHS
2015-12-29,120.0,121.802,119.44,121.4,778158,UHS
2015-12-30,121.29,121.94,119.85,120.02,257342,UHS
2015-12-31,119.1,121.16,118.84,119.49,347079,UHS
2016-01-04,117.46,119.19,116.5,117.92,682560,UHS
2016-01-05,118.56,120.25,118.18,118.43,703384,UHS
2016-01-06,116.68,117.57,114.12,115.7,1077533,UHS
2016-01-07,113.45,115.16,112.3,112.9,758414,UHS
2016-01-08,113.27,115.82,112.05,112.38,750746,UHS
2016-01-11,114.18,117.83,112.92,114.46,1067057,UHS
2016-01-12,115.41,117.5,110.1,112.3,750179,UHS
2016-01-13,112.4,113.4,107.92,109.1,1275751,UHS
2016-01-14,109.31,112.045,109.0,111.18,869889,UHS
2016-01-15,108.83,110.795,107.1217,109.17,1084836,UHS
2016-01-19,110.41,110.59,105.68,107.37,1110815,UHS
2016-01-20,105.76,108.49,103.57,107.39,1016031,UHS
2016-01-21,107.77,110.16,106.05,106.95,754951,UHS
2016-01-22,107.6,108.53,105.88,107.52,821313,UHS
2016-01-25,107.25,109.41,107.25,108.46,637081,UHS
2016-01-26,108.78,112.6,108.55,111.9,741565,UHS
2016-01-27,111.76,113.7,110.4,111.08,616328,UHS
2016-01-28,112.79,113.87,107.49,108.02,713814,UHS
2016-01-29,108.28,112.85,108.03,112.64,714341,UHS
2016-02-01,112.28,115.8,111.98,115.07,730199,UHS
2016-02-02,113.5,113.55,111.59,112.1,552314,UHS
2016-02-03,112.91,113.285,109.11,111.58,595471,UHS
2016-02-04,111.21,113.03,109.48,111.85,534002,UHS
2016-02-05,111.22,111.99,108.2601,109.04,641290,UHS
2016-02-08,107.04,107.56,103.505,104.47,660458,UHS
2016-02-09,103.29,106.356,102.99,105.52,690258,UHS
2016-02-10,106.44,110.68,106.23,108.99,716847,UHS
2016-02-11,107.29,108.04,101.56,101.65,1178096,UHS
2016-02-12,102.43,104.5,100.82,104.26,748193,UHS
2016-02-16,101.0,106.25,100.99,106.1,1406213,UHS
2016-02-17,107.17,109.18,106.59,107.74,1164052,UHS
2016-02-18,108.13,108.8,107.1,107.32,760848,UHS
2016-02-19,107.42,107.42,105.03,106.99,1622051,UHS
2016-02-22,108.06,110.44,108.06,110.03,745351,UHS
2016-02-23,109.77,110.87,107.56,109.73,600186,UHS
2016-02-24,108.58,110.81,107.71,110.66,535397,UHS
2016-02-25,111.27,112.92,108.82,111.28,865711,UHS
2016-02-26,107.9,117.5,106.69,113.34,1425867,UHS
2016-02-29,112.88,113.08,110.37,110.37,1135819,UHS
2016-03-01,110.83,114.07,109.28,113.75,969111,UHS
2016-03-02,113.95,115.52,113.2,115.36,848885,UHS
2016-03-03,115.5,119.2,115.12,117.5,803097,UHS
2016-03-04,117.71,117.87,115.43,115.54,948508,UHS
2016-03-07,114.58,115.17,113.62,114.39,828391,UHS
2016-03-08,113.48,114.4,111.3801,111.82,921676,UHS
2016-03-09,112.66,113.1,110.73,113.01,540354,UHS
2016-03-10,113.47,115.02,112.0,112.95,696004,UHS
2016-03-11,114.14,115.95,113.34,115.69,762929,UHS
2016-03-14,115.21,116.25,114.62,115.39,434427,UHS
2016-03-15,114.29,114.7,111.69,112.09,476795,UHS
2016-03-16,111.82,114.39,111.595,113.72,479516,UHS
2016-03-17,113.33,114.39,111.65,113.74,647242,UHS
2016-03-18,113.97,117.11,113.655,116.65,999223,UHS
2016-03-21,117.55,118.31,115.36,116.61,580193,UHS
2016-03-22,115.94,120.0758,115.23,118.91,792939,UHS
2016-03-23,119.11,121.64,118.19,118.62,588234,UHS
2016-03-24,117.64,119.05,116.0,117.91,466517,UHS
2016-03-28,118.37,120.035,117.65,119.15,572459,UHS
2016-03-29,121.15,124.1,120.14,123.91,1008671,UHS
2016-03-30,124.57,126.67,123.672,125.33,906752,UHS
2016-03-31,124.95,126.665,124.42,124.72,1024851,UHS
2016-04-01,123.42,125.53,122.985,125.39,998319,UHS
2016-04-04,125.31,125.865,123.79,124.67,764903,UHS
2016-04-05,123.5,124.14,122.57,122.68,617326,UHS
2016-04-06,122.89,124.31,122.78,124.21,692793,UHS
2016-04-07,123.49,124.43,122.23,123.04,657988,UHS
2016-04-08,124.05,124.48,122.84,123.22,546383,UHS
2016-04-11,123.5,124.39,121.37,121.74,632640,UHS
2016-04-12,121.63,123.1,121.63,122.49,749281,UHS
2016-04-13,123.29,125.83,122.74,125.22,620534,UHS
2016-04-14,125.54,126.27,124.1,125.71,700434,UHS
2016-04-15,125.45,125.61,122.485,125.38,576166,UHS
2016-04-18,124.89,126.19,124.16,126.12,455516,UHS
2016-04-19,126.78,127.32,124.95,125.75,498030,UHS
2016-04-20,126.04,129.27,124.27,128.33,900600,UHS
2016-04-21,128.07,130.14,127.26,127.68,718809,UHS
2016-04-22,127.77,130.33,127.72,129.18,606355,UHS
2016-04-25,128.56,129.175,126.74,127.81,549390,UHS
2016-04-26,129.97,133.11,129.97,132.19,1530514,UHS
2016-04-27,132.2,132.82,130.34,132.12,1060758,UHS
2016-04-28,132.41,139.77,132.41,134.91,1508814,UHS
2016-04-29,134.98,135.26,130.39,133.68,1126580,UHS
2016-05-02,133.71,134.83,131.61,134.17,1125599,UHS
2016-05-03,132.82,134.6,131.64,133.88,986736,UHS
2016-05-04,132.86,135.52,132.23,133.26,813305,UHS
2016-05-05,133.54,134.81,132.96,133.57,579630,UHS
2016-05-06,133.43,134.64,132.56,133.87,686323,UHS
2016-05-09,133.5,135.66,133.5,135.07,469626,UHS
2016-05-10,135.37,136.02,133.85,135.05,580688,UHS
2016-05-11,135.17,136.9,134.07,135.78,565680,UHS
2016-05-12,136.48,136.48,132.6,133.29,653210,UHS
2016-05-13,133.11,134.47,133.07,133.61,588746,UHS
2016-05-16,133.8,135.47,133.73,135.02,705625,UHS
2016-05-17,135.02,137.0,133.45,134.41,1231229,UHS
2016-05-18,134.35,135.18,132.55,133.54,526502,UHS
2016-05-19,132.54,134.47,132.16,133.69,697753,UHS
2016-05-20,134.23,135.25,132.94,134.11,522709,UHS
2016-05-23,133.76,133.76,131.52,132.04,1166656,UHS
2016-05-24,132.4,135.28,132.4,134.85,1072687,UHS
2016-05-25,135.25,136.57,134.715,135.79,778125,UHS
2016-05-26,135.56,136.43,133.11,134.46,716800,UHS
2016-05-27,134.21,136.29,134.21,134.69,268321,UHS
2016-05-31,135.04,135.24,133.9,134.86,435141,UHS
2016-06-01,134.62,136.06,134.24,135.92,558421,UHS
2016-06-02,135.56,137.54,135.26,137.37,730902,UHS
2016-06-03,137.15,137.815,135.18,135.38,487704,UHS
2016-06-06,135.66,137.215,135.13,136.96,460627,UHS
2016-06-07,136.91,138.0,136.86,137.84,524680,UHS
2016-06-08,137.82,139.35,137.71,138.74,982051,UHS
2016-06-09,138.55,139.46,137.63,138.0,420671,UHS
2016-06-10,136.83,137.75,134.76,135.17,308429,UHS
2016-06-13,134.6,135.32,131.95,132.03,584791,UHS
2016-06-14,131.73,133.49,130.8,133.41,606929,UHS
2016-06-15,133.64,133.97,132.06,132.14,389817,UHS
2016-06-16,131.05,132.15,129.85,131.82,402679,UHS
2016-06-17,132.14,133.53,130.16,131.25,736808,UHS
2016-06-20,132.58,134.46,132.46,132.64,312122,UHS
2016-06-21,132.94,133.2491,131.32,132.66,269190,UHS
2016-06-22,132.56,136.16,132.56,134.84,787627,UHS
2016-06-23,136.16,138.28,136.07,138.28,714834,UHS
2016-06-24,133.67,138.195,133.49,136.3,1543510,UHS
2016-06-27,135.11,135.11,128.54,129.36,887113,UHS
2016-06-28,130.08,132.66,130.08,132.08,828153,UHS
2016-06-29,132.0,134.77,132.0,133.44,832773,UHS
2016-06-30,133.33,134.36,131.75,134.1,704349,UHS
2016-07-01,133.96,135.14,132.86,133.54,420983,UHS
2016-07-05,133.14,133.14,131.39,132.35,405681,UHS
2016-07-06,132.2,133.71,130.82,133.31,968278,UHS
2016-07-07,134.01,135.19,133.82,134.74,642146,UHS
2016-07-08,135.81,137.39,135.4,137.16,536445,UHS
2016-07-11,137.62,138.23,137.0,137.24,372935,UHS
2016-07-12,138.26,138.26,136.37,136.55,416689,UHS
2016-07-13,136.9,137.78,136.23,136.61,600265,UHS
2016-07-14,137.79,137.79,134.24,135.1,629059,UHS
2016-07-15,135.31,136.03,134.54,135.23,453201,UHS
2016-07-18,135.66,136.04,134.52,135.8,486770,UHS
2016-07-19,135.15,136.22,134.15,135.88,643304,UHS
2016-07-20,136.14,136.99,135.67,136.0,629066,UHS
2016-07-21,135.76,138.1,135.525,137.31,625467,UHS
2016-07-22,137.46,138.77,136.075,138.23,515238,UHS
2016-07-25,138.28,138.28,136.02,136.64,684987,UHS
2016-07-26,136.17,138.43,135.73,138.28,769522,UHS
2016-07-27,130.72,131.72,125.935,130.6,3386822,UHS
2016-07-28,129.35,130.72,128.49,129.98,1237207,UHS
2016-07-29,129.57,129.72,127.72,129.53,1381752,UHS
2016-08-01,128.81,130.02,127.83,128.22,1576645,UHS
2016-08-02,127.85,128.39,124.17,125.28,2329237,UHS
2016-08-03,124.27,128.08,124.27,127.94,963022,UHS
2016-08-04,127.94,128.78,126.98,127.67,893010,UHS
2016-08-05,128.08,128.51,126.85,127.25,562230,UHS
2016-08-08,127.13,128.65,126.82,126.88,739506,UHS
2016-08-09,127.19,127.285,126.01,126.16,734103,UHS
2016-08-10,125.9,126.5,125.24,126.22,437144,UHS
2016-08-11,126.47,127.22,126.06,126.82,414745,UHS
2016-08-12,126.81,127.01,126.08,126.37,293331,UHS
2016-08-15,126.94,127.23,126.03,126.31,482811,UHS
2016-08-16,125.68,125.9472,122.49,122.68,1061737,UHS
2016-08-17,122.69,122.9,119.86,120.84,1309151,UHS
2016-08-18,120.32,121.55,120.32,120.9,460566,UHS
2016-08-19,120.43,121.38,119.485,121.29,523281,UHS
2016-08-22,120.97,121.85,120.69,121.58,453241,UHS
2016-08-23,121.99,122.95,121.44,121.48,429450,UHS
2016-08-24,121.71,122.05,120.01,120.35,515269,UHS
2016-08-25,119.94,121.28,119.55,120.12,478341,UHS
2016-08-26,120.2,120.71,118.885,119.45,397751,UHS
2016-08-29,119.29,121.4,119.18,121.2,563073,UHS
2016-08-30,120.66,121.52,120.49,121.03,580940,UHS
2016-08-31,120.6,121.065,119.63,120.53,402771,UHS
2016-09-01,120.68,120.68,118.51,118.82,658240,UHS
2016-09-02,119.5,120.94,119.2,120.7,605313,UHS
2016-09-06,120.71,120.84,118.04,119.67,745125,UHS
2016-09-07,119.66,123.58,119.37,122.2,1384053,UHS
2016-09-08,122.01,122.01,120.96,121.55,670518,UHS
2016-09-09,121.05,121.54,120.07,120.11,840765,UHS
2016-09-12,119.4,122.76,118.81,122.4,936005,UHS
2016-09-13,121.07,122.03,120.78,121.39,964010,UHS
2016-09-14,121.6,121.8,119.68,120.55,907530,UHS
2016-09-15,120.02,122.33,119.59,122.0,606331,UHS
2016-09-16,122.13,123.99,121.53,123.51,1301239,UHS
2016-09-19,123.41,125.01,122.87,123.27,1079492,UHS
2016-09-20,123.42,124.97,122.35,122.5,1024844,UHS
2016-09-21,122.63,123.54,121.56,122.8,680819,UHS
2016-09-22,123.1,124.44,123.035,124.25,838825,UHS
2016-09-23,124.12,125.16,122.93,122.93,448289,UHS
2016-09-26,122.35,122.35,120.57,121.07,957449,UHS
2016-09-27,120.77,122.4,120.77,121.72,719679,UHS
2016-09-28,121.87,123.07,121.57,122.96,377845,UHS
2016-09-29,122.74,123.51,121.61,122.18,770412,UHS
2016-09-30,122.88,123.62,121.08,123.22,629045,UHS
2016-10-03,122.83,122.83,120.03,120.77,990773,UHS
2016-10-04,121.05,121.52,120.28,120.9,653597,UHS
2016-10-05,121.39,121.88,119.83,120.08,800697,UHS
2016-10-06,119.93,120.44,119.14,119.99,1016631,UHS
2016-10-07,120.27,120.54,119.4,120.16,797084,UHS
2016-10-10,120.51,122.63,120.51,122.38,755933,UHS
2016-10-11,122.08,122.42,119.9901,121.09,695918,UHS
2016-10-12,121.21,122.69,120.64,121.85,866665,UHS
2016-10-13,121.3,125.23,121.21,124.67,1124829,UHS
2016-10-14,125.2,125.35,123.3,123.36,947105,UHS
2016-10-17,123.22,123.63,122.64,123.46,622481,UHS
2016-10-18,124.75,126.29,124.18,125.85,843666,UHS
2016-10-19,123.99,124.0,121.52,123.84,1096067,UHS
2016-10-20,123.72,124.86,123.26,124.49,442068,UHS
2016-10-21,123.81,123.81,122.31,123.56,377418,UHS
2016-10-24,124.23,124.74,123.725,124.42,588401,UHS
2016-10-25,124.17,125.27,121.56,121.6,921785,UHS
2016-10-26,120.88,120.89,118.31,119.09,1382230,UHS
2016-10-27,119.32,125.0,117.42,122.35,1656641,UHS
2016-10-28,121.94,122.86,118.76,120.53,1708445,UHS
2016-10-31,121.01,121.52,119.87,120.71,783449,UHS
2016-11-01,121.21,121.37,119.0,120.29,848311,UHS
2016-11-02,120.2,122.0,119.98,120.9,691925,UHS
2016-11-03,121.17,122.79,118.39,118.65,650338,UHS
2016-11-04,119.09,121.31,118.9,120.35,492473,UHS
2016-11-07,122.52,126.3,122.5,124.89,1383158,UHS
2016-11-08,124.49,129.21,123.93,128.06,945139,UHS
2016-11-09,111.0,120.22,105.35,119.26,3560726,UHS
2016-11-10,122.46,122.46,119.77,121.0,1471522,UHS
2016-11-11,120.38,120.93,117.56,118.74,1181804,UHS
2016-11-14,119.15,122.62,119.06,121.15,1032652,UHS
2016-11-15,121.79,122.59,120.37,122.4,704252,UHS
2016-11-16,121.63,122.63,119.17,120.1,883153,UHS
2016-11-17,120.33,124.13,120.01,123.89,773195,UHS
2016-11-18,123.8,125.32,122.33,122.66,635853,UHS
2016-11-21,122.62,124.58,122.415,123.06,528100,UHS
2016-11-22,123.1,123.48,120.78,121.28,627401,UHS
2016-11-23,120.19,122.36,120.05,122.08,341512,UHS
2016-11-25,122.51,123.455,122.42,123.17,166360,UHS
2016-11-28,122.65,123.06,121.69,122.75,578418,UHS
2016-11-29,122.2,123.73,121.98,123.18,398354,UHS
2016-11-30,122.96,123.54,121.84,123.02,773126,UHS
2016-12-01,123.28,126.55,123.06,124.09,851103,UHS
2016-12-02,124.63,128.08,123.4,124.65,933297,UHS
2016-12-05,124.98,125.68,122.31,124.78,929309,UHS
2016-12-06,125.35,126.52,124.941,126.37,666387,UHS
2016-12-07,126.87,127.94,109.7,111.36,5206586,UHS
2016-12-08,116.46,116.46,109.38,112.48,5883920,UHS
2016-12-09,112.48,113.11,109.25,112.07,2668152,UHS
2016-12-12,112.5,113.0,110.73,111.98,1491985,UHS
2016-12-13,112.39,112.4399,107.8701,108.99,2303259,UHS
2016-12-14,107.16,107.88,99.72,101.55,7245997,UHS
2016-12-15,102.51,108.9,102.13,108.57,3310953,UHS
2016-12-16,108.7,109.7999,106.65,107.08,2349993,UHS
2016-12-19,106.81,107.85,105.69,106.64,1099051,UHS
2016-12-20,107.1,107.44,106.22,106.37,741356,UHS
2016-12-21,106.58,107.25,105.601,106.75,685921,UHS
2016-12-22,106.85,107.78,106.1,106.82,735647,UHS
2016-12-23,107.25,108.47,106.49,107.93,789193,UHS
2016-12-27,108.1,109.02,106.81,107.17,387820,UHS
2016-12-28,107.72,108.2592,106.11,106.14,659601,UHS
2016-12-29,106.08,107.01,105.08,106.4,548829,UHS
2016-12-30,106.41,107.06,105.73,106.38,576967,UHS
2017-01-03,106.81,107.86,105.22,106.71,990280,UHS
2017-01-04,107.33,109.2,106.35,108.81,991397,UHS
2017-01-05,108.16,109.45,107.23,108.77,1169118,UHS
2017-01-06,109.06,109.31,107.71,108.51,728797,UHS
2017-01-09,108.65,111.73,108.53,111.54,1090980,UHS
2017-01-10,111.55,112.93,111.345,112.34,886071,UHS
2017-01-11,112.13,112.79,110.63,112.13,448610,UHS
2017-01-12,111.97,112.58,110.64,112.4,665962,UHS
2017-01-13,112.03,112.995,111.84,112.67,459340,UHS
2017-01-17,112.73,114.98,111.77,114.3,791178,UHS
2017-01-18,114.63,114.63,113.06,113.6,493144,UHS
2017-01-19,113.03,113.87,111.6,111.75,644207,UHS
2017-01-20,111.94,112.965,111.78,112.75,467013,UHS
2017-01-23,112.24,112.24,109.8805,111.43,757359,UHS
2017-01-24,111.79,112.36,110.86,112.23,430109,UHS
2017-01-25,112.26,114.42,112.26,114.0,1133566,UHS
2017-01-26,113.71,114.66,112.84,113.11,510902,UHS
2017-01-27,113.56,113.56,112.16,112.93,440787,UHS
2017-01-30,112.95,113.02,111.02,112.75,667691,UHS
2017-01-31,113.05,113.405,111.48,112.63,758730,UHS
2017-02-01,113.13,114.48,112.39,113.94,724930,UHS
2017-02-02,113.65,113.86,112.35,112.75,622442,UHS
2017-02-03,113.2,114.35,113.14,113.85,734388,UHS
2017-02-06,114.11,114.53,112.825,112.9,344389,UHS
2017-02-07,113.22,114.53,111.96,113.39,1050304,UHS
2017-02-08,113.0,113.91,112.41,113.78,510308,UHS
2017-02-09,113.66,116.28,113.66,116.27,795856,UHS
2017-02-10,116.14,116.74,116.01,116.45,659171,UHS
2017-02-13,116.87,117.965,116.63,117.88,713109,UHS
2017-02-14,117.73,121.48,117.51,121.3,1508943,UHS
2017-02-15,121.0,122.47,120.7,122.41,856142,UHS
2017-02-16,122.18,122.71,121.33,122.13,679017,UHS
2017-02-17,121.36,122.97,121.17,122.95,605083,UHS
2017-02-21,123.1,125.03,123.1,124.65,735199,UHS
2017-02-22,124.48,124.48,123.46,123.75,563070,UHS
2017-02-23,124.03,124.78,123.8,124.55,337828,UHS
2017-02-24,124.7,126.08,123.72,125.98,723164,UHS
2017-02-27,125.5,126.98,124.99,126.65,657483,UHS
2017-02-28,125.62,126.32,124.7,125.6,1014609,UHS
2017-03-01,128.81,129.74,125.46,125.56,1521625,UHS
2017-03-02,124.74,125.15,122.6,122.83,833738,UHS
2017-03-03,123.04,125.605,122.86,125.58,791531,UHS
2017-03-06,125.65,127.145,125.18,126.56,1082570,UHS
2017-03-07,125.53,125.96,122.97,123.75,834110,UHS
2017-03-08,123.89,124.81,123.42,123.81,507116,UHS
2017-03-09,123.86,125.06,122.6601,123.94,703888,UHS
2017-03-10,123.82,124.09,121.28,121.82,855287,UHS
2017-03-13,122.1,122.53,121.11,121.98,524997,UHS
2017-03-14,120.75,121.16,119.3,120.05,789090,UHS
2017-03-15,120.28,121.82,120.05,121.47,638690,UHS
2017-03-16,121.76,121.76,119.23,120.7,449579,UHS
2017-03-17,120.95,121.1,119.56,120.08,821020,UHS
2017-03-20,120.24,120.62,118.76,119.5,471136,UHS
2017-03-21,119.63,120.28,117.8,118.07,726430,UHS
2017-03-22,118.38,118.975,117.51,118.72,534454,UHS
2017-03-23,118.78,120.245,118.5006,118.83,628786,UHS
2017-03-24,119.57,122.89,119.29,121.89,1428421,UHS
2017-03-27,122.62,128.49,122.62,125.97,2173204,UHS
2017-03-28,125.34,125.73,123.28,125.47,1355678,UHS
2017-03-29,125.09,125.99,124.43,124.56,619794,UHS
2017-03-30,124.15,126.25,123.78,125.66,585206,UHS
2017-03-31,125.6,126.08,124.17,124.45,782081,UHS
2017-04-03,124.66,125.36,123.9901,125.07,581238,UHS
2017-04-04,124.93,125.07,121.85,123.04,874779,UHS
2017-04-05,123.62,126.49,123.24,123.65,595471,UHS
2017-04-06,123.65,124.13,122.41,123.98,411870,UHS
2017-04-07,123.82,123.84,122.63,123.26,320612,UHS
2017-04-10,123.09,123.98,122.63,123.45,453698,UHS
2017-04-11,122.78,123.41,120.67,122.87,702817,UHS
2017-04-12,123.14,123.31,121.68,123.06,280612,UHS
2017-04-13,123.28,123.28,121.67,121.81,382156,UHS
2017-04-17,121.01,122.03,120.56,122.0,407173,UHS
2017-04-18,121.6,122.0,117.25,119.89,1396395,UHS
2017-04-19,120.33,120.99,119.95,120.09,496079,UHS
2017-04-20,120.0,120.0,116.85,119.13,1164403,UHS
2017-04-21,119.01,119.31,118.16,118.84,468811,UHS
2017-04-24,120.22,121.11,119.71,120.9,564769,UHS
2017-04-25,121.18,121.93,120.53,121.42,781192,UHS
2017-04-26,120.52,123.41,116.29,118.47,1502537,UHS
2017-04-27,118.66,119.35,117.88,118.21,678419,UHS
2017-04-28,118.19,120.87,118.19,120.76,761648,UHS
2017-05-01,120.72,121.4,119.9,120.44,604501,UHS
2017-05-02,120.9,125.4,120.9,124.4,1050651,UHS
2017-05-03,124.36,125.5,122.59,123.71,1175991,UHS
2017-05-04,123.18,123.91,121.27,122.5,1683289,UHS
2017-05-05,122.72,122.9,121.45,121.99,656739,UHS
2017-05-08,121.98,122.69,120.77,121.32,624224,UHS
2017-05-09,121.45,123.23,121.39,122.5,509608,UHS
2017-05-10,122.45,123.985,122.39,123.61,428149,UHS
2017-05-11,123.11,123.74,121.56,122.83,467861,UHS
2017-05-12,122.72,122.95,121.38,122.29,281441,UHS
2017-05-15,121.96,122.77,121.47,121.85,474021,UHS
2017-05-16,122.55,122.77,120.82,120.86,269756,UHS
2017-05-17,120.21,121.0,118.6,118.6,536960,UHS
2017-05-18,118.66,119.32,118.28,118.42,603369,UHS
2017-05-19,119.47,119.76,118.28,118.68,518968,UHS
2017-05-22,118.46,120.19,118.46,119.88,438072,UHS
2017-05-23,120.02,120.44,118.67,118.84,291752,UHS
2017-05-24,117.15,117.64,115.0,116.06,1423555,UHS
2017-05-25,116.56,117.95,116.23,117.31,585637,UHS
2017-05-26,117.52,117.52,115.44,116.07,579264,UHS
2017-05-30,116.0,116.23,115.1,115.13,537204,UHS
2017-05-31,115.07,115.17,113.12,113.66,911826,UHS
2017-06-01,113.85,116.17,113.835,115.8,771840,UHS
2017-06-02,116.12,116.61,113.64,114.15,696849,UHS
2017-06-05,113.87,115.33,113.57,114.84,684457,UHS
2017-06-06,114.86,115.0,113.39,113.5,506816,UHS
2017-06-07,113.38,114.51,112.22,112.94,552248,UHS
2017-06-08,112.91,113.26,110.5,112.33,1020132,UHS
2017-06-09,112.08,113.68,111.85,113.43,573377,UHS
2017-06-12,113.46,116.27,113.46,115.59,997855,UHS
2017-06-13,116.2,116.81,115.47,115.84,635352,UHS
2017-06-14,116.52,117.0,115.55,116.89,440576,UHS
2017-06-15,116.89,117.1799,114.93,116.03,473539,UHS
2017-06-16,116.15,116.35,114.65,115.07,880246,UHS
2017-06-19,114.97,115.96,113.96,115.52,989364,UHS
2017-06-20,115.22,115.63,114.0,114.13,576008,UHS
2017-06-21,114.53,115.38,112.49,113.22,726720,UHS
2017-06-22,113.23,116.54,112.93,115.21,841696,UHS
2017-06-23,115.64,115.79,114.36,115.43,1087706,UHS
2017-06-26,115.6,116.93,115.08,115.88,379971,UHS
2017-06-27,115.87,118.8,115.87,118.04,900027,UHS
2017-06-28,118.7,121.49,118.65,120.42,970253,UHS
2017-06-29,120.63,122.53,119.81,121.88,1123663,UHS
2017-06-30,122.32,122.6,120.98,122.08,698703,UHS
2017-07-03,122.34,122.435,121.45,121.54,314311,UHS
2017-07-05,121.71,122.51,121.28,122.32,509153,UHS
2017-07-06,121.64,121.7875,119.35,119.74,511945,UHS
2017-07-07,120.26,122.23,119.55,122.04,675520,UHS
2017-07-10,121.79,122.12,120.57,121.75,472324,UHS
2017-07-11,121.87,122.53,121.13,122.14,559845,UHS
2017-07-12,122.85,123.44,122.19,122.81,715579,UHS
2017-07-13,123.1,123.515,122.05,123.07,588393,UHS
2017-07-14,122.95,124.25,121.02,124.16,409390,UHS
2017-07-17,124.12,124.542,123.05,124.1,710873,UHS
2017-07-18,124.45,124.64,122.6,123.46,524611,UHS
2017-07-19,123.37,124.31,122.98,123.68,550749,UHS
2017-07-20,123.73,126.1,123.635,125.0,865037,UHS
2017-07-21,124.82,125.1,124.0,124.42,443517,UHS
2017-07-24,124.39,124.99,123.91,124.33,663512,UHS
2017-07-25,123.4,124.22,120.71,122.9,1195775,UHS
2017-07-26,118.84,118.84,111.17,112.88,3511053,UHS
2017-07-27,111.93,112.43,109.72,110.36,1496122,UHS
2017-07-28,110.35,112.11,109.7,111.5,1413262,UHS
2017-07-31,111.77,111.77,109.26,110.83,981069,UHS
2017-08-01,110.87,111.05,108.42,108.64,1043583,UHS
2017-08-02,110.87,111.05,108.42,108.64,1043603,UHS
2017-08-03,108.5,109.31,107.76,108.38,840840,UHS
2017-08-04,108.8,108.8,107.73,108.09,587468,UHS
2017-08-07,108.02,108.38,107.04,107.25,734346,UHS
2017-08-08,106.83,108.46,105.91,107.36,673325,UHS
2017-08-09,107.61,107.64,105.935,106.85,1025327,UHS
2017-08-10,106.48,106.83,104.93,105.37,1271262,UHS
2017-08-11,105.78,108.32,105.16,107.59,852168,UHS
2017-08-14,108.11,108.52,107.53,107.69,857753,UHS
2017-08-15,108.32,108.73,107.58,108.25,659461,UHS
2017-08-16,108.16,108.7599,108.16,108.68,421022,UHS
2017-08-17,108.19,109.21,106.672,107.18,1159692,UHS
2017-08-18,106.99,109.01,106.57,107.99,765169,UHS
2017-08-21,108.15,108.92,107.64,107.84,610647,UHS
2017-08-22,107.91,108.62,107.42,108.48,401728,UHS
2017-08-23,108.12,108.39,107.39,107.97,290337,UHS
2017-08-24,108.34,109.355,107.935,108.62,320911,UHS
2017-08-25,108.81,109.63,108.13,108.94,286411,UHS
2017-08-28,109.18,109.79,108.57,109.07,748890,UHS
2017-08-29,108.39,108.39,106.61,106.93,694185,UHS
2017-08-30,106.83,107.23,105.89,106.54,790300,UHS
2017-08-31,107.1,108.78,106.78,108.13,529572,UHS
2017-09-01,108.22,109.38,107.7801,109.1,767526,UHS
2017-09-05,109.02,109.57,107.86,108.05,604505,UHS
2017-09-06,108.58,108.58,106.52,107.47,540011,UHS
2017-09-07,107.46,110.77,107.46,110.05,1235602,UHS
2017-09-08,109.52,110.83,109.18,110.5,439494,UHS
2017-09-11,111.44,112.77,110.44,112.59,803220,UHS
2017-09-12,112.49,112.69,111.69,112.46,470806,UHS
2017-09-13,112.47,112.6,111.25,111.56,291343,UHS
2017-09-14,111.5,111.84,110.46,111.56,414595,UHS
2017-09-15,111.56,111.695,110.155,110.67,661309,UHS
2017-09-18,110.89,110.99,108.23,108.92,725959,UHS
2017-09-19,108.93,109.04,106.82,107.99,650639,UHS
2017-09-20,107.91,110.17,107.63,110.15,533744,UHS
2017-09-21,110.25,110.25,108.27,108.43,540085,UHS
2017-09-22,108.87,109.985,108.375,109.29,525113,UHS
2017-09-25,108.91,109.98,107.59,107.89,579851,UHS
2017-09-26,108.36,109.28,107.92,109.01,679166,UHS
2017-09-27,109.3,110.085,108.3,109.78,640146,UHS
2017-09-28,109.62,109.99,108.7,109.73,547866,UHS
2017-09-29,109.53,111.14,109.53,110.94,621941,UHS
2017-10-02,111.07,112.75,111.07,112.23,973604,UHS
2017-10-03,112.25,112.74,110.925,112.61,424697,UHS
2017-10-04,112.9,113.99,111.7,112.1,570257,UHS
2017-10-05,111.92,112.86,111.86,112.14,626096,UHS
2017-10-06,111.79,112.57,109.94,110.14,667481,UHS
2017-10-09,109.99,109.99,106.73,107.13,795411,UHS
2017-10-10,107.4,108.49,105.57,106.58,727975,UHS
2017-10-11,106.49,107.86,106.49,107.75,810689,UHS
2017-10-12,107.45,107.49,105.22,105.92,1057552,UHS
2017-10-13,102.9,106.08,101.26,105.55,1203799,UHS
2017-10-16,105.26,106.07,104.8,105.6,1003872,UHS
2017-10-17,106.13,109.1,105.51,108.46,1400064,UHS
2017-10-18,108.76,110.34,108.41,108.52,814615,UHS
2017-10-19,108.19,110.91,107.7,110.54,805400,UHS
2017-10-20,111.08,113.06,110.42,112.85,1359783,UHS
2017-10-23,113.07,113.86,112.67,112.96,464607,UHS
2017-10-24,112.76,113.17,111.19,111.5,1038363,UHS
2017-10-25,110.5,110.63,106.56,110.5,1816509,UHS
2017-10-26,109.39,109.58,103.03,103.86,2763048,UHS
2017-10-27,103.86,105.071,102.52,103.49,1249657,UHS
2017-10-30,103.13,103.92,101.31,102.28,1116108,UHS
2017-10-31,102.16,104.06,101.82,102.7,777961,UHS
2017-11-01,102.45,103.11,100.78,102.12,1338530,UHS
2017-11-02,101.66,103.45,101.66,102.4,942431,UHS
2017-11-03,102.82,102.82,101.42,101.61,656496,UHS
2017-11-06,101.92,102.6,101.25,101.75,591287,UHS
2017-11-07,101.99,102.9,100.65,101.05,576361,UHS
2017-11-08,100.55,101.24,99.56,100.74,715666,UHS
2017-11-09,100.59,101.129,99.09,99.79,1149761,UHS
2017-11-10,99.31,99.65,96.84,97.71,1507922,UHS
2017-11-13,97.37,98.75,95.59,97.76,1763544,UHS
2017-11-14,97.38,97.58,96.0,97.0,1121040,UHS
2017-11-15,96.51,96.7,95.26,95.77,1029052,UHS
2017-11-16,96.5,98.66,96.49,98.38,1043165,UHS
2017-11-17,98.24,98.74,97.17,97.22,688757,UHS
2017-11-20,97.23,97.245,95.92,96.88,824733,UHS
2017-11-21,97.09,98.95,96.23,98.77,866834,UHS
2017-11-22,98.51,101.6,98.35,100.58,757618,UHS
2017-11-24,100.34,100.59,99.07,100.48,384329,UHS
2017-11-27,100.37,101.43,99.84,100.74,747119,UHS
2017-11-28,101.09,102.51,100.36,102.33,556429,UHS
2017-11-29,102.71,108.37,102.63,107.47,1747273,UHS
2017-11-30,107.74,110.96,106.955,108.35,1618247,UHS
2017-12-01,108.47,108.99,105.1,108.06,1055359,UHS
2017-12-04,108.3,110.4,106.2,106.26,876466,UHS
2017-12-05,106.1,106.93,104.04,105.95,1014805,UHS
2017-12-06,105.95,107.89,105.2701,107.66,1113268,UHS
2017-12-07,107.6,111.53,107.0,110.34,1556196,UHS
2017-12-08,110.5,111.65,109.81,111.56,1492658,UHS
2017-12-11,112.03,112.59,110.63,110.98,1015623,UHS
2017-12-12,112.97,114.125,111.87,112.44,1025252,UHS
2017-12-13,112.68,114.98,111.73,113.88,1101559,UHS
2017-12-14,113.69,114.89,112.81,112.93,1046491,UHS
2017-12-15,113.15,114.23,112.675,113.44,1335920,UHS
2017-12-18,113.305,114.79,112.56,113.12,875148,UHS
2017-12-19,113.13,113.96,111.66,113.04,926074,UHS
2017-12-20,112.3,113.04,111.35,112.78,668803,UHS
2017-12-21,113.45,115.57,112.8,114.77,1157404,UHS
2017-12-22,114.54,115.28,114.12,115.06,714520,UHS
2017-12-26,115.26,116.21,113.76,114.38,484269,UHS
2017-12-27,114.2,114.72,113.42,114.16,368831,UHS
2017-12-28,114.68,114.9,113.84,114.37,299353,UHS
2017-12-29,114.59,115.12,113.32,113.35,507291,UHS
2018-01-02,114.16,115.72,113.35,115.6,754023,UHS
2018-01-03,115.17,115.17,112.31,113.39,845938,UHS
2018-01-04,114.15,114.15,112.16,112.79,689234,UHS
2018-01-05,113.43,113.43,110.73,111.97,1201769,UHS
2018-01-08,111.79,111.7956,109.25,110.15,1543797,UHS
2018-01-09,110.38,111.365,108.62,110.79,1228576,UHS
2018-01-10,110.76,111.56,109.925,110.36,732925,UHS
2018-01-11,110.47,114.97,110.47,114.93,982290,UHS
2018-01-12,115.0,116.82,114.82,116.65,1637289,UHS
2018-01-16,116.66,117.0,115.245,116.42,620400,UHS
2018-01-17,116.81,116.97,115.73,116.05,642591,UHS
2018-01-18,116.68,117.41,115.62,117.32,803328,UHS
2018-01-19,118.04,120.2,116.9,118.09,1839851,UHS
2018-01-22,118.21,118.21,116.23,117.81,710168,UHS
2018-01-23,117.91,118.12,115.82,117.25,410252,UHS
2018-01-24,117.97,118.1,116.8,117.99,684019,UHS
2018-01-25,118.62,119.27,117.47,119.13,359808,UHS
2018-01-26,119.28,121.35,118.7,121.23,991013,UHS
2018-01-29,121.31,121.89,120.12,120.27,632848,UHS
2018-01-30,119.71,125.81,117.72,122.53,905324,UHS
2018-01-31,122.7,122.85,117.96,121.5,1124853,UHS
2018-02-01,120.99,122.57,119.24,121.29,594092,UHS
2018-02-02,120.42,121.29,118.35,119.3,638383,UHS
2018-02-05,119.15,119.94,113.54,113.54,1045625,UHS
2018-02-06,112.08,117.46,111.505,116.86,1035230,UHS
2018-02-07,116.34,118.71,115.7505,117.12,497671,UHS
2013-02-08,99.14,100.19,98.32,99.32,212387,ULTA
2013-02-11,99.28,100.19,98.68,99.19,230997,ULTA
2013-02-12,99.53,100.06,98.41,98.71,341815,ULTA
2013-02-13,98.72,99.68,98.26,99.49,320061,ULTA
2013-02-14,88.3,89.51,86.9,87.8,6945286,ULTA
2013-02-15,88.32,88.77,86.95,87.96,1769660,ULTA
2013-02-19,87.68,88.48,83.45,85.68,3131327,ULTA
2013-02-20,85.61,87.31,85.325,87.17,1912756,ULTA
2013-02-21,86.75,87.9,85.45,87.67,1504169,ULTA
2013-02-22,88.01,89.28,87.61,88.05,1428861,ULTA
2013-02-25,88.17,90.21,87.74,88.07,1577853,ULTA
2013-02-26,88.02,88.83,85.56,86.2,1696959,ULTA
2013-02-27,86.64,88.49,86.45,88.03,1256709,ULTA
2013-02-28,88.0,89.04,87.7143,88.56,1117076,ULTA
2013-03-01,88.39,89.39,87.8201,88.78,936909,ULTA
2013-03-04,89.2,90.39,88.83,89.79,753098,ULTA
2013-03-05,90.27,92.12,90.04,91.68,1325600,ULTA
2013-03-06,91.38,91.69,90.79,91.11,1396736,ULTA
2013-03-07,90.72,91.19,89.31,89.91,948721,ULTA
2013-03-08,90.08,90.419,89.0,89.79,1657214,ULTA
2013-03-11,89.88,90.53,89.52,89.82,1240493,ULTA
2013-03-12,89.73,89.88,87.15,87.19,1010930,ULTA
2013-03-13,87.93,88.7,86.63,87.49,1455596,ULTA
2013-03-14,87.85,89.03,87.18,88.368,2905875,ULTA
2013-03-15,75.96,76.93,72.51,74.14,13814377,ULTA
2013-03-18,73.61,74.74,72.94,73.96,2410940,ULTA
2013-03-19,74.21,75.15,74.17,74.91,2306178,ULTA
2013-03-20,75.44,78.2,74.93,77.38,2469917,ULTA
2013-03-21,77.28,79.2,76.1,76.39,2480934,ULTA
2013-03-22,77.43,77.95,77.05,77.52,1562487,ULTA
2013-03-25,77.86,78.26,76.11,77.22,947643,ULTA
2013-03-26,77.17,79.67,76.8,79.3,1418761,ULTA
2013-03-27,78.99,80.6525,78.63,80.48,1337810,ULTA
2013-03-28,80.46,81.59,80.17,81.29,1995465,ULTA
2013-04-01,81.1,81.85,80.85,81.69,1087881,ULTA
2013-04-02,82.09,83.4,81.85,82.48,1654311,ULTA
2013-04-03,82.45,82.66,81.41,82.0,1711590,ULTA
2013-04-04,84.3,84.8599,82.43,84.74,2138069,ULTA
2013-04-05,83.54,84.4,82.69,84.05,1515803,ULTA
2013-04-08,84.05,84.6,83.75,84.04,1650277,ULTA
2013-04-09,84.39,84.95,84.09,84.53,1441091,ULTA
2013-04-10,84.53,86.63,84.25,85.65,1608551,ULTA
2013-04-11,85.7,88.65,85.52,88.14,2312841,ULTA
2013-04-12,87.75,88.6,86.63,87.69,1697849,ULTA
2013-04-15,87.5,87.6599,85.37,85.76,1531694,ULTA
2013-04-16,86.68,86.9899,85.68,86.645,1476822,ULTA
2013-04-17,86.03,86.1999,83.85,84.469,1378016,ULTA
2013-04-18,85.04,85.04,82.2401,82.97,1297904,ULTA
2013-04-19,83.19,84.24,82.48,83.7,1395974,ULTA
2013-04-22,84.0,85.64,83.31,84.84,806233,ULTA
2013-04-23,85.42,86.79,85.2,86.46,1071492,ULTA
2013-04-24,86.43,86.75,84.6201,86.22,946144,ULTA
2013-04-25,86.72,87.0,85.48,85.64,969743,ULTA
2013-04-26,85.69,86.62,85.22,85.99,703943,ULTA
2013-04-29,85.87,87.83,85.845,86.72,997549,ULTA
2013-04-30,86.98,87.87,86.47,87.65,825993,ULTA
2013-05-01,87.09,87.56,86.22,86.56,1073541,ULTA
2013-05-02,86.36,89.75,86.36,89.36,1372564,ULTA
2013-05-03,89.98,90.63,89.8101,90.18,964893,ULTA
2013-05-06,89.97,91.47,89.96,91.12,650568,ULTA
2013-05-07,91.0,91.06,89.95,90.41,655276,ULTA
2013-05-08,90.4,91.56,90.12,91.48,442038,ULTA
2013-05-09,90.98,91.58,89.39,89.39,826067,ULTA
2013-05-10,89.73,92.52,89.4,92.18,880280,ULTA
2013-05-13,92.22,93.405,92.04,92.99,900247,ULTA
2013-05-14,92.66,94.52,92.4,93.51,570183,ULTA
2013-05-15,93.45,93.96,92.37,93.61,586923,ULTA
2013-05-16,93.04,94.29,92.6101,93.09,1006461,ULTA
2013-05-17,93.43,94.17,92.75,93.97,491033,ULTA
2013-05-20,93.97,95.25,93.71,94.87,726484,ULTA
2013-05-21,94.87,96.249,94.84,94.88,1076099,ULTA
2013-05-22,94.81,96.3,93.42,94.06,1073786,ULTA
2013-05-23,93.04,93.74,92.53,93.22,873810,ULTA
2013-05-24,92.79,93.53,91.58,92.12,667245,ULTA
2013-05-28,92.92,93.49,91.78,92.09,513705,ULTA
2013-05-29,91.75,92.58,91.0,91.67,713888,ULTA
2013-05-30,91.74,92.09,91.1,91.44,517621,ULTA
2013-05-31,91.06,91.62,90.42,90.76,683305,ULTA
2013-06-03,91.24,91.24,88.2,89.74,653776,ULTA
2013-06-04,87.9,89.54,85.76,87.11,1344628,ULTA
2013-06-05,86.72,88.0,85.98,86.09,726894,ULTA
2013-06-06,86.27,86.91,85.83,86.89,554346,ULTA
2013-06-07,87.16,87.7575,85.51,85.65,938820,ULTA
2013-06-10,86.79,87.3,86.17,86.59,1609612,ULTA
2013-06-11,86.0,86.74,83.65,84.13,2284801,ULTA
2013-06-12,95.36,98.88,95.1,96.64,7491955,ULTA
2013-06-13,96.36,97.45,95.245,97.01,1521214,ULTA
2013-06-14,96.08,97.0,95.19,96.14,838625,ULTA
2013-06-17,96.12,96.68,95.5,96.02,714351,ULTA
2013-06-18,96.0,96.85,95.765,96.6,542539,ULTA
2013-06-19,96.32,96.64,94.95,95.04,473654,ULTA
2013-06-20,94.45,94.73,92.97,93.4,645456,ULTA
2013-06-21,93.93,94.36,91.94,94.15,1042007,ULTA
2013-06-24,93.28,98.3266,92.552,97.18,2091995,ULTA
2013-06-25,98.01,98.8,96.85,97.89,894172,ULTA
2013-06-26,98.8,100.0,98.12,98.71,779166,ULTA
2013-06-27,98.91,99.45,98.34,99.25,919033,ULTA
2013-06-28,98.61,100.41,97.98,100.12,1185937,ULTA
2013-07-01,100.0,100.69,98.58,99.01,605889,ULTA
2013-07-02,99.19,99.74,96.6,97.48,1141396,ULTA
2013-07-03,97.37,99.21,97.37,98.66,297938,ULTA
2013-07-05,99.49,100.64,99.11,100.23,481946,ULTA
2013-07-08,100.15,101.41,99.7,100.16,721103,ULTA
2013-07-09,100.25,101.48,99.13,99.5,526992,ULTA
2013-07-10,99.6,99.89,98.59,99.29,548935,ULTA
2013-07-11,100.11,100.94,99.8301,100.73,404991,ULTA
2013-07-12,100.31,100.905,99.39,100.57,345291,ULTA
2013-07-15,100.85,100.96,99.23,99.46,363688,ULTA
2013-07-16,99.04,99.21,97.726,98.94,654534,ULTA
2013-07-17,98.98,99.04,97.09,97.13,465999,ULTA
2013-07-18,97.36,98.37,96.77,97.8,411961,ULTA
2013-07-19,97.77,98.51,96.95,97.39,387576,ULTA
2013-07-22,97.3,98.67,97.24,98.67,380723,ULTA
2013-07-23,98.66,98.82,95.71,95.9,668365,ULTA
2013-07-24,96.24,96.43,93.36,94.06,723392,ULTA
2013-07-25,94.19,95.4,93.34,95.31,599126,ULTA
2013-07-26,94.89,100.47,94.89,99.68,1119594,ULTA
2013-07-29,99.72,100.17,97.97,98.89,591712,ULTA
2013-07-30,98.98,100.64,98.961,100.47,443876,ULTA
2013-07-31,100.53,101.43,99.92,100.9,393382,ULTA
2013-08-01,100.9,101.84,100.09,101.65,850921,ULTA
2013-08-02,101.35,105.01,100.24,103.47,1084668,ULTA
2013-08-05,103.5,103.9625,101.77,102.38,478228,ULTA
2013-08-06,102.41,104.42,102.41,103.51,618833,ULTA
2013-08-07,103.18,103.18,101.5301,102.17,378360,ULTA
2013-08-08,102.47,106.1,102.1217,106.03,718672,ULTA
2013-08-09,105.8,106.89,105.0101,105.8,781702,ULTA
2013-08-12,105.28,105.95,104.81,105.28,396332,ULTA
2013-08-13,105.45,106.5,104.54,105.45,272468,ULTA
2013-08-14,104.81,105.62,103.45,103.5,300995,ULTA
2013-08-15,102.3,102.78,98.05,99.21,1525879,ULTA
2013-08-16,99.47,100.39,98.48,98.61,1027345,ULTA
2013-08-19,98.12,99.63,98.1,99.31,826988,ULTA
2013-08-20,99.85,103.04,99.4,101.47,731126,ULTA
2013-08-21,101.31,102.56,100.15,101.52,524199,ULTA
2013-08-22,102.05,102.5299,100.955,102.04,225169,ULTA
2013-08-23,102.81,103.94,101.13,103.75,470517,ULTA
2013-08-26,104.32,105.0,103.32,104.18,394454,ULTA
2013-08-27,102.99,103.15,99.91,100.31,477551,ULTA
2013-08-28,100.36,101.07,99.5601,100.1,385062,ULTA
2013-08-29,99.91,101.51,99.541,100.99,240680,ULTA
2013-08-30,102.55,102.55,99.08,99.24,567347,ULTA
2013-09-03,100.62,100.99,98.28,98.54,627001,ULTA
2013-09-04,98.54,98.975,97.41,97.86,948965,ULTA
2013-09-05,98.09,98.32,97.301,98.0,856530,ULTA
2013-09-06,98.1,99.02,96.442,97.24,947526,ULTA
2013-09-09,99.2,101.88,98.45,101.35,912905,ULTA
2013-09-10,102.04,104.26,101.0947,103.67,783238,ULTA
2013-09-11,103.43,104.2,101.68,102.16,780981,ULTA
2013-09-12,101.53,103.1035,99.96,100.16,1741872,ULTA
2013-09-13,114.1,118.27,112.47,117.53,4486962,ULTA
2013-09-16,118.5,120.11,117.381,118.35,1474540,ULTA
2013-09-17,116.98,117.925,116.63,117.13,1055767,ULTA
2013-09-18,117.08,120.365,116.46,119.99,1261132,ULTA
2013-09-19,120.72,121.4977,118.3,118.75,922889,ULTA
2013-09-20,119.27,119.82,116.66,117.63,1283261,ULTA
2013-09-23,116.14,117.87,116.0,117.11,586378,ULTA
2013-09-24,117.08,118.34,116.23,117.15,434802,ULTA
2013-09-25,117.65,117.8958,115.71,116.78,352271,ULTA
2013-09-26,117.75,118.88,116.83,117.32,356624,ULTA
2013-09-27,117.11,119.17,116.08,119.11,488072,ULTA
2013-09-30,118.07,119.75,117.29,119.46,620635,ULTA
2013-10-01,119.65,121.99,119.0901,121.74,854612,ULTA
2013-10-02,121.31,121.86,120.6,121.42,398827,ULTA
2013-10-03,121.86,126.025,121.81,124.04,1144791,ULTA
2013-10-04,124.16,125.0,122.84,123.92,1119678,ULTA
2013-10-07,122.79,125.15,122.32,123.49,695397,ULTA
2013-10-08,123.17,123.57,119.93,119.99,944883,ULTA
2013-10-09,118.77,120.02,116.41,118.63,823287,ULTA
2013-10-10,120.27,120.93,118.8,119.81,541651,ULTA
2013-10-11,120.0,120.0,118.23,118.638,597242,ULTA
2013-10-14,117.56,118.74,116.35,118.22,663563,ULTA
2013-10-15,118.55,119.06,116.5801,117.85,1168346,ULTA
2013-10-16,118.5,122.43,117.92,121.584,685579,ULTA
2013-10-17,121.08,124.11,120.07,123.69,652379,ULTA
2013-10-18,124.69,126.95,124.0,126.21,682888,ULTA
2013-10-21,127.31,127.46,123.07,125.99,981206,ULTA
2013-10-22,127.05,127.8999,124.78,126.11,292047,ULTA
2013-10-23,125.33,126.19,124.42,125.77,255759,ULTA
2013-10-24,125.61,128.28,125.04,128.28,378159,ULTA
2013-10-25,128.85,128.9,126.7,127.52,470128,ULTA
2013-10-28,127.55,129.14,126.48,127.29,561521,ULTA
2013-10-29,127.59,128.39,126.81,128.29,230180,ULTA
2013-10-30,128.19,129.419,127.67,128.56,414632,ULTA
2013-10-31,128.3,129.97,127.5,128.85,439917,ULTA
2013-11-01,128.8,130.33,127.68,128.63,271756,ULTA
2013-11-04,129.31,131.33,128.43,130.7,354371,ULTA
2013-11-05,130.4,131.99,128.85,131.5,232128,ULTA
2013-11-06,131.84,131.94,129.63,131.41,282295,ULTA
2013-11-07,131.46,131.96,126.3,126.84,593554,ULTA
2013-11-08,127.06,129.2,126.61,127.89,507582,ULTA
2013-11-11,128.46,129.91,127.07,128.27,377370,ULTA
2013-11-12,128.62,129.67,127.22,129.53,591110,ULTA
2013-11-13,128.54,130.53,128.02,130.41,437948,ULTA
2013-11-14,130.31,130.67,129.05,130.44,305722,ULTA
2013-11-15,130.16,132.35,130.16,131.242,391545,ULTA
2013-11-18,132.02,132.72,129.58,129.98,357506,ULTA
2013-11-19,129.96,131.409,127.37,127.49,371352,ULTA
2013-11-20,128.1,128.34,125.74,125.8,444740,ULTA
2013-11-21,125.8,129.16,125.8,127.11,462874,ULTA
2013-11-22,127.37,128.54,127.01,128.0,326618,ULTA
2013-11-25,128.16,130.0,127.95,129.15,311838,ULTA
2013-11-26,128.89,130.73,128.842,128.89,454615,ULTA
2013-11-27,129.0,129.4899,127.86,128.47,433290,ULTA
2013-11-29,128.66,128.7499,126.43,126.94,340037,ULTA
2013-12-02,126.74,128.118,126.34,126.93,396547,ULTA
2013-12-03,126.39,126.89,124.44,125.01,598112,ULTA
2013-12-04,123.73,124.9899,122.55,123.48,1079765,ULTA
2013-12-05,124.85,125.9,117.8,118.0,2509085,ULTA
2013-12-06,92.27,97.75,91.7,93.76,13931315,ULTA
2013-12-09,93.13,93.8,89.65,90.21,6153923,ULTA
2013-12-10,89.42,96.31,89.42,94.39,4166735,ULTA
2013-12-11,94.22,95.36,92.74,93.21,3018610,ULTA
2013-12-12,93.37,93.37,91.1,91.24,914556,ULTA
2013-12-13,91.48,93.32,91.26,91.96,877828,ULTA
2013-12-16,92.14,92.995,90.6,91.18,1095247,ULTA
2013-12-17,91.94,91.94,88.6125,91.63,1821603,ULTA
2013-12-18,91.5,94.39,91.49,93.64,1849139,ULTA
2013-12-19,93.02,94.63,92.73,93.44,743225,ULTA
2013-12-20,93.71,95.1947,93.235,95.19,1917088,ULTA
2013-12-23,95.17,95.92,93.01,93.36,1092623,ULTA
2013-12-24,93.42,94.99,93.06,94.42,515891,ULTA
2013-12-26,95.05,95.5499,94.35,94.81,544067,ULTA
2013-12-27,94.69,95.4,93.48,93.53,411989,ULTA
2013-12-30,93.75,94.38,93.07,94.37,622803,ULTA
2013-12-31,94.26,97.15,93.59,96.52,1382737,ULTA
2014-01-02,96.21,98.26,95.7,95.91,1619126,ULTA
2014-01-03,95.9,97.03,94.6599,94.92,708228,ULTA
2014-01-06,95.03,95.65,92.51,92.91,1182032,ULTA
2014-01-07,93.32,94.825,92.17,94.46,829906,ULTA
2014-01-08,94.24,94.316,92.96,94.17,653758,ULTA
2014-01-09,94.19,94.42,91.61,92.29,1125958,ULTA
2014-01-10,92.6,93.58,91.66,92.33,790854,ULTA
2014-01-13,91.98,92.36,88.1508,88.89,1201880,ULTA
2014-01-14,89.13,90.3,88.32,88.76,999623,ULTA
2014-01-15,88.5,88.853,82.4201,85.89,3204947,ULTA
2014-01-16,85.5,85.75,82.33,82.75,2984347,ULTA
2014-01-17,81.67,85.24,81.19,83.56,1772856,ULTA
2014-01-21,83.82,83.82,80.47,80.93,1618497,ULTA
2014-01-22,81.24,83.1,80.35,83.06,1297206,ULTA
2014-01-23,82.8,84.79,82.49,84.62,1604676,ULTA
2014-01-24,84.42,86.98,83.32,83.97,1659956,ULTA
2014-01-27,83.655,84.6,82.5,83.11,874534,ULTA
2014-01-28,82.7,84.41,82.7,84.25,995776,ULTA
2014-01-29,83.46,84.63,81.895,82.55,1143400,ULTA
2014-01-30,83.04,86.17,82.79,85.97,923504,ULTA
2014-01-31,83.87,86.03,83.5,85.71,1188139,ULTA
2014-02-03,85.75,86.03,83.09,83.93,1443446,ULTA
2014-02-04,84.07,85.11,83.3303,83.5,1108585,ULTA
2014-02-05,83.58,85.88,82.52,85.82,1321863,ULTA
2014-02-06,85.96,88.8197,85.96,88.34,1213827,ULTA
2014-02-07,87.31,89.62,86.01,88.31,977441,ULTA
2014-02-10,88.26,88.76,87.09,87.72,558060,ULTA
2014-02-11,87.88,87.88,86.285,86.45,1305999,ULTA
2014-02-12,86.29,87.22,85.2,86.42,749236,ULTA
2014-02-13,86.07,87.0494,85.6,86.04,748766,ULTA
2014-02-14,85.82,86.47,85.01,85.71,714822,ULTA
2014-02-18,85.87,88.43,85.76,87.75,645159,ULTA
2014-02-19,87.76,88.9,87.19,87.56,535164,ULTA
2014-02-20,87.6,88.32,85.72,86.15,791657,ULTA
2014-02-21,86.15,87.18,83.98,85.98,1323488,ULTA
2014-02-24,86.0,88.21,85.99,87.44,897091,ULTA
2014-02-25,87.46,89.5,87.46,88.79,776161,ULTA
2014-02-26,89.0,92.67,88.351,90.22,1149502,ULTA
2014-02-27,90.17,92.04,89.42,91.62,722561,ULTA
2014-02-28,91.83,92.468,89.0601,89.69,801998,ULTA
2014-03-03,88.94,89.86,88.176,88.42,568009,ULTA
2014-03-04,89.36,89.94,88.39,89.06,631140,ULTA
2014-03-05,89.62,89.82,87.98,88.5,949065,ULTA
2014-03-06,88.74,88.94,86.9,87.3,719675,ULTA
2014-03-07,87.95,88.17,86.52,87.3,954622,ULTA
2014-03-10,87.14,89.85,86.975,89.64,1388544,ULTA
2014-03-11,89.55,92.91,89.2,91.5,2254303,ULTA
2014-03-12,90.69,91.7499,89.09,91.39,1505506,ULTA
2014-03-13,91.38,91.6,89.05,89.51,2317618,ULTA
2014-03-14,95.89,97.86,95.0,95.26,7452700,ULTA
2014-03-17,95.5,96.8,94.42,96.41,1387313,ULTA
2014-03-18,96.37,99.47,96.024,98.64,1452587,ULTA
2014-03-19,98.85,101.35,97.85,101.27,1556142,ULTA
2014-03-20,103.03,106.83,102.775,104.3,3055844,ULTA
2014-03-21,104.1,105.0,100.84,100.84,1976755,ULTA
2014-03-24,100.45,101.88,99.931,101.26,1110842,ULTA
2014-03-25,101.41,102.219,99.8,100.34,1039624,ULTA
2014-03-26,102.65,105.0,101.42,101.43,1326496,ULTA
2014-03-27,101.01,101.27,98.13,98.75,1505625,ULTA
2014-03-28,98.87,100.17,96.57,97.89,1568056,ULTA
2014-03-31,98.47,98.9,96.795,97.44,1066547,ULTA
2014-04-01,97.59,99.33,97.146,98.98,1351495,ULTA
2014-04-02,98.9,100.25,98.8,100.11,916735,ULTA
2014-04-03,100.26,100.78,99.32,99.77,694344,ULTA
2014-04-04,100.09,100.635,95.23,96.09,1317594,ULTA
2014-04-07,95.71,95.93,91.76,93.75,1486527,ULTA
2014-04-08,93.43,96.04,93.31,95.87,1329213,ULTA
2014-04-09,96.3,98.43,95.285,97.08,833374,ULTA
2014-04-10,96.84,97.27,93.96,94.85,1342172,ULTA
2014-04-11,93.78,94.0,88.46,91.05,2960106,ULTA
2014-04-14,91.85,93.37,89.62,90.13,1022469,ULTA
2014-04-15,91.08,92.24,87.671,90.42,1329571,ULTA
2014-04-16,91.17,92.5979,89.74,90.22,969375,ULTA
2014-04-17,90.26,90.77,86.57,87.79,1795391,ULTA
2014-04-21,88.2,90.77,88.2,89.59,1003505,ULTA
2014-04-22,90.18,91.239,88.86,89.41,873294,ULTA
2014-04-23,89.41,89.74,88.09,88.22,672218,ULTA
2014-04-24,88.85,90.09,86.825,89.63,606756,ULTA
2014-04-25,89.2,90.01,87.5,88.11,498730,ULTA
2014-04-28,88.42,89.8125,84.59,86.58,1377036,ULTA
2014-04-29,86.57,87.16,84.86,86.0,763463,ULTA
2014-04-30,85.95,87.9,85.36,87.71,884600,ULTA
2014-05-01,87.6,88.13,85.93,85.97,1093553,ULTA
2014-05-02,86.35,88.39,86.17,88.12,2345602,ULTA
2014-05-05,88.47,89.21,86.61,88.54,983471,ULTA
2014-05-06,88.23,89.16,87.34,87.55,1117013,ULTA
2014-05-07,87.15,88.75,84.4301,84.79,1402673,ULTA
2014-05-08,84.64,87.35,84.64,85.86,1021230,ULTA
2014-05-09,85.58,87.97,84.76,87.87,747361,ULTA
2014-05-12,88.05,90.3199,87.73,89.88,747883,ULTA
2014-05-13,89.24,89.625,87.57,88.51,659220,ULTA
2014-05-14,88.41,88.85,86.83,87.15,569701,ULTA
2014-05-15,87.11,87.18,84.76,86.76,1189644,ULTA
2014-05-16,86.49,88.03,85.28,87.87,877878,ULTA
2014-05-19,87.65,88.22,85.66,86.67,721565,ULTA
2014-05-20,86.44,86.44,85.05,85.33,669301,ULTA
2014-05-21,85.84,86.67,84.13,84.82,816774,ULTA
2014-05-22,84.68,86.22,84.68,84.98,675843,ULTA
2014-05-23,85.2,85.86,84.6,85.43,666180,ULTA
2014-05-27,85.8,87.87,85.785,87.22,909719,ULTA
2014-05-28,87.0,87.17,83.76,85.4,1058545,ULTA
2014-05-29,85.7,85.76,83.54,85.03,1084138,ULTA
2014-05-30,84.9,85.39,84.36,84.9,677052,ULTA
2014-06-02,85.05,87.27,84.735,86.8,730750,ULTA
2014-06-03,86.8,87.19,86.22,86.77,557933,ULTA
2014-06-04,86.57,87.26,86.04,87.03,383673,ULTA
2014-06-05,87.09,88.0,85.54,85.93,705658,ULTA
2014-06-06,86.01,87.18,85.81,86.25,739370,ULTA
2014-06-09,86.27,87.084,85.14,85.41,1233685,ULTA
2014-06-10,85.12,85.64,84.2,85.31,3222758,ULTA
2014-06-11,96.17,98.61,95.5,97.11,6442457,ULTA
2014-06-12,96.54,96.945,94.86,95.0,1770666,ULTA
2014-06-13,94.63,95.55,94.09,95.11,770068,ULTA
2014-06-16,94.92,95.4399,93.75,94.5,826413,ULTA
2014-06-17,94.5,95.34,94.26,94.64,606179,ULTA
2014-06-18,94.34,95.05,94.13,94.89,635789,ULTA
2014-06-19,94.97,95.6,94.27,95.03,776956,ULTA
2014-06-20,94.78,95.85,94.64,95.0,974551,ULTA
2014-06-23,95.0,95.445,94.11,94.67,620077,ULTA
2014-06-24,94.35,95.02,93.83,93.88,815038,ULTA
2014-06-25,93.95,94.33,92.3,92.61,974390,ULTA
2014-06-26,92.83,93.29,91.04,91.33,911084,ULTA
2014-06-27,91.07,92.6925,90.82,92.09,995271,ULTA
2014-06-30,92.16,92.72,91.0,91.41,756653,ULTA
2014-07-01,91.63,93.64,91.63,93.41,705015,ULTA
2014-07-02,93.27,95.17,93.025,94.5,707442,ULTA
2014-07-03,94.84,96.95,94.79,96.43,695344,ULTA
2014-07-07,96.09,96.845,95.525,96.0,640914,ULTA
2014-07-08,95.97,96.01,94.52,94.91,762551,ULTA
2014-07-09,94.45,95.505,94.06,94.42,558128,ULTA
2014-07-10,93.46,94.015,92.11,92.69,627697,ULTA
2014-07-11,92.74,93.4199,91.21,91.64,607555,ULTA
2014-07-14,92.5,92.5,90.77,91.5,792420,ULTA
2014-07-15,91.68,92.339,90.1,90.75,632328,ULTA
2014-07-16,91.02,91.02,89.24,89.26,643652,ULTA
2014-07-17,88.88,89.98,88.14,89.75,1103289,ULTA
2014-07-18,89.97,90.78,89.54,90.44,588175,ULTA
2014-07-21,90.24,93.13,90.08,93.02,986693,ULTA
2014-07-22,93.75,93.8,91.522,92.09,603004,ULTA
2014-07-23,92.06,92.37,91.37,92.2,707058,ULTA
2014-07-24,92.04,93.31,91.27,93.14,581183,ULTA
2014-07-25,92.7,93.105,91.1601,92.64,578355,ULTA
2014-07-28,92.77,92.77,91.72,92.29,594109,ULTA
2014-07-29,92.4,92.67,91.82,92.25,469072,ULTA
2014-07-30,92.45,94.28,92.18,94.13,763054,ULTA
2014-07-31,93.85,94.335,92.3,92.33,746183,ULTA
2014-08-01,92.33,93.39,91.62,93.06,962157,ULTA
2014-08-04,93.2,95.18,93.1,94.6,833224,ULTA
2014-08-05,93.95,95.89,93.885,95.32,681156,ULTA
2014-08-06,95.0,95.88,94.331,94.61,826913,ULTA
2014-08-07,94.86,95.77,93.7,93.92,508946,ULTA
2014-08-08,94.0,95.0,93.91,95.0,410693,ULTA
2014-08-11,95.07,95.59,94.35,95.29,379030,ULTA
2014-08-12,95.44,95.44,92.153,92.97,661208,ULTA
2014-08-13,92.99,93.54,91.755,92.45,454199,ULTA
2014-08-14,92.5,94.39,92.5,93.73,402932,ULTA
2014-08-15,94.37,94.5,91.9,93.24,610974,ULTA
2014-08-18,93.34,94.83,93.1275,94.53,441825,ULTA
2014-08-19,94.85,96.12,94.19,95.64,426479,ULTA
2014-08-20,96.01,99.37,94.8147,97.49,938653,ULTA
2014-08-21,97.07,97.98,95.2647,96.0,508918,ULTA
2014-08-22,95.89,97.8456,95.3415,97.21,489422,ULTA
2014-08-25,97.67,98.04,96.776,97.4,577168,ULTA
2014-08-26,97.55,98.94,97.3937,97.72,507874,ULTA
2014-08-27,97.75,98.5899,97.63,98.14,421274,ULTA
2014-08-28,97.82,98.3047,97.01,97.91,354789,ULTA
2014-08-29,98.15,98.82,97.15,97.31,523336,ULTA
2014-09-02,97.46,98.45,96.77,98.36,543334,ULTA
2014-09-03,98.58,99.25,98.08,99.16,641943,ULTA
2014-09-04,99.42,101.77,99.11,99.59,825570,ULTA
2014-09-05,99.91,99.92,98.03,99.45,779853,ULTA
2014-09-08,99.77,100.1,97.7,98.11,871227,ULTA
2014-09-09,98.11,99.23,96.58,96.99,1183273,ULTA
2014-09-10,97.43,97.65,95.83,96.78,1095208,ULTA
2014-09-11,96.45,97.69,95.86,97.48,3720288,ULTA
2014-09-12,114.5,118.1992,114.12,114.89,9532386,ULTA
2014-09-15,114.61,115.29,113.14,114.41,1609890,ULTA
2014-09-16,114.04,116.97,113.2,116.15,1620431,ULTA
2014-09-17,116.15,120.57,116.08,118.5,2027348,ULTA
2014-09-18,118.72,119.315,117.49,118.4,695214,ULTA
2014-09-19,119.24,120.82,119.16,120.38,1460513,ULTA
2014-09-22,120.6,120.996,117.87,118.92,1006333,ULTA
2014-09-23,118.03,118.8,116.05,116.05,1102070,ULTA
2014-09-24,117.05,120.4452,116.91,120.41,959602,ULTA
2014-09-25,120.2,121.43,118.82,118.855,806338,ULTA
2014-09-26,119.33,119.9163,118.39,118.65,734429,ULTA
2014-09-29,118.49,118.63,116.9,118.32,771640,ULTA
2014-09-30,118.02,120.06,117.52,118.17,743421,ULTA
2014-10-01,117.81,118.18,115.17,115.83,874833,ULTA
2014-10-02,116.0,116.44,114.29,115.31,846905,ULTA
2014-10-03,116.32,117.22,115.31,116.2,1422513,ULTA
2014-10-06,116.7,117.25,115.94,116.0,633837,ULTA
2014-10-07,114.9,115.625,113.41,113.42,860880,ULTA
2014-10-08,113.63,115.4894,113.59,114.87,692840,ULTA
2014-10-09,114.92,115.745,113.57,114.77,750290,ULTA
2014-10-10,114.52,115.24,112.44,114.22,697561,ULTA
2014-10-13,113.95,115.5,111.78,113.17,923715,ULTA
2014-10-14,114.0,114.9412,111.41,111.96,1270645,ULTA
2014-10-15,110.14,111.14,106.87,110.28,1673510,ULTA
2014-10-16,109.37,114.305,108.745,113.85,1730448,ULTA
2014-10-17,115.39,116.79,114.75,116.57,1144064,ULTA
2014-10-20,116.85,120.08,116.08,119.87,1034256,ULTA
2014-10-21,120.31,120.97,117.53,118.97,753837,ULTA
2014-10-22,119.51,119.95,117.56,117.61,603521,ULTA
2014-10-23,118.6,119.919,117.54,117.84,568391,ULTA
2014-10-24,118.34,118.42,116.28,117.35,483167,ULTA
2014-10-27,117.5,117.9649,116.0,117.72,474912,ULTA
2014-10-28,117.95,121.129,117.115,120.97,831082,ULTA
2014-10-29,120.97,123.74,119.78,121.56,1042983,ULTA
2014-10-30,121.21,122.12,119.9,120.56,481333,ULTA
2014-10-31,121.82,122.71,120.115,120.81,469458,ULTA
2014-11-03,121.44,122.09,119.25,119.91,954186,ULTA
2014-11-04,119.97,120.4,116.91,120.11,958974,ULTA
2014-11-05,120.81,121.575,118.12,118.66,633092,ULTA
2014-11-06,119.21,123.19,118.25,122.08,1074254,ULTA
2014-11-07,122.12,122.92,120.79,121.75,456845,ULTA
2014-11-10,121.43,124.12,121.0,124.08,627568,ULTA
2014-11-11,124.2,124.3056,121.01,122.18,693069,ULTA
2014-11-12,121.7,125.23,121.6609,125.04,666079,ULTA
2014-11-13,125.64,125.955,123.3,123.92,636169,ULTA
2014-11-14,123.77,125.05,123.21,123.75,333552,ULTA
2014-11-17,123.36,125.19,122.39,124.2,788212,ULTA
2014-11-18,124.2,125.17,123.5303,124.88,602570,ULTA
2014-11-19,124.28,129.47,124.28,127.26,1099547,ULTA
2014-11-20,127.19,128.32,126.82,127.04,477898,ULTA
2014-11-21,128.14,128.62,127.03,127.38,741044,ULTA
2014-11-24,125.47,126.95,122.3022,126.77,1103539,ULTA
2014-11-25,126.8,127.84,124.55,125.7,617357,ULTA
2014-11-26,125.35,126.07,125.01,125.8,350123,ULTA
2014-11-28,126.01,128.32,126.01,126.49,218841,ULTA
2014-12-01,126.92,127.29,123.59,124.46,685412,ULTA
2014-12-02,125.21,125.6453,121.5,122.0,876929,ULTA
2014-12-03,122.33,125.34,121.87,124.68,992221,ULTA
2014-12-04,125.16,126.05,123.6,125.74,1610191,ULTA
2014-12-05,132.8,134.5,127.83,129.75,3439358,ULTA
2014-12-08,128.57,129.5,125.19,126.99,1170913,ULTA
2014-12-09,124.98,127.65,123.81,127.53,724563,ULTA
2014-12-10,127.61,128.5,125.19,125.23,733645,ULTA
2014-12-11,127.54,130.98,127.53,129.44,1127428,ULTA
2014-12-12,128.8,130.3099,128.64,128.67,487961,ULTA
2014-12-15,129.41,129.46,127.0,128.34,567546,ULTA
2014-12-16,128.28,128.88,126.55,127.28,579543,ULTA
2014-12-17,128.01,131.26,126.71,130.86,592396,ULTA
2014-12-18,132.25,132.79,128.75,129.7,1157790,ULTA
2014-12-19,129.7,129.98,128.04,129.22,1129613,ULTA
2014-12-22,129.23,130.835,128.415,128.53,620897,ULTA
2014-12-23,128.65,129.599,127.54,128.56,1031435,ULTA
2014-12-24,128.69,128.9499,127.89,128.18,408619,ULTA
2014-12-26,128.4,129.4299,127.67,127.83,291259,ULTA
2014-12-29,127.87,128.92,127.83,128.765,697894,ULTA
2014-12-30,128.3,129.67,128.13,128.77,410931,ULTA
2014-12-31,128.71,130.2,127.8,127.84,462954,ULTA
2015-01-02,128.13,129.086,125.24,126.84,410905,ULTA
2015-01-05,126.31,127.98,125.65,127.15,477609,ULTA
2015-01-06,127.05,128.79,124.7,126.95,758152,ULTA
2015-01-07,128.78,130.64,127.97,130.58,597180,ULTA
2015-01-08,131.53,132.879,131.136,132.24,622476,ULTA
2015-01-09,132.0,132.865,129.841,131.57,574220,ULTA
2015-01-12,132.38,132.43,129.14,129.84,428315,ULTA
2015-01-13,130.59,132.94,127.5101,128.81,542665,ULTA
2015-01-14,127.15,129.06,127.13,128.75,410884,ULTA
2015-01-15,131.81,131.81,126.86,127.135,681901,ULTA
2015-01-16,126.75,129.95,126.61,129.72,529111,ULTA
2015-01-20,130.39,130.6899,126.95,127.16,481604,ULTA
2015-01-21,127.09,128.6689,126.6081,128.345,315470,ULTA
2015-01-22,128.9,132.63,127.5,132.56,638681,ULTA
2015-01-23,133.14,137.33,132.5,135.34,1233407,ULTA
2015-01-26,136.68,137.4853,134.77,136.08,844179,ULTA
2015-01-27,135.81,136.8299,134.15,135.84,437572,ULTA
2015-01-28,136.65,137.2035,133.55,133.86,486707,ULTA
2015-01-29,134.38,134.58,132.333,134.4,563886,ULTA
2015-01-30,134.28,135.09,131.5,131.94,606937,ULTA
2015-02-02,132.08,132.35,128.11,130.96,904060,ULTA
2015-02-03,131.14,134.03,130.54,133.85,569336,ULTA
2015-02-04,133.36,133.83,131.17,132.0,735412,ULTA
2015-02-05,132.31,133.6,131.72,133.03,587990,ULTA
2015-02-06,132.98,133.575,132.0,133.26,386529,ULTA
2015-02-09,133.13,135.055,132.76,134.97,513058,ULTA
2015-02-10,135.88,138.11,135.29,137.0,741115,ULTA
2015-02-11,136.69,137.98,135.24,135.9,548347,ULTA
2015-02-12,136.5,136.64,134.715,136.07,408638,ULTA
2015-02-13,135.94,136.67,134.6932,136.66,521457,ULTA
2015-02-17,136.74,136.937,134.561,135.91,336755,ULTA
2015-02-18,135.38,136.74,134.59,136.615,275452,ULTA
2015-02-19,136.85,139.73,136.6,136.92,562727,ULTA
2015-02-20,137.12,138.13,135.71,138.0,286483,ULTA
2015-02-23,137.99,138.92,136.67,137.25,316317,ULTA
2015-02-24,137.67,138.41,136.11,138.39,523739,ULTA
2015-02-25,138.42,140.3099,137.14,138.76,463092,ULTA
2015-02-26,138.52,141.0,138.47,140.59,539579,ULTA
2015-02-27,141.98,143.34,140.01,140.76,720566,ULTA
2015-03-02,141.97,143.69,141.0,143.62,507456,ULTA
2015-03-03,143.25,143.25,141.6001,142.03,662113,ULTA
2015-03-04,141.55,142.01,139.44,139.91,659945,ULTA
2015-03-05,139.95,141.8,139.49,140.86,479278,ULTA
2015-03-06,140.56,141.165,138.27,138.59,640491,ULTA
2015-03-09,139.88,141.7,139.4201,140.96,1691611,ULTA
2015-03-10,140.27,142.09,139.03,140.47,1195724,ULTA
2015-03-11,141.78,142.82,140.49,141.96,943396,ULTA
2015-03-12,143.93,145.9,142.28,144.82,2368331,ULTA
2015-03-13,155.09,156.0,148.11,150.1,4533651,ULTA
2015-03-16,150.0,151.0,148.44,150.18,1256773,ULTA
2015-03-17,149.38,151.94,148.78,150.46,923363,ULTA
2015-03-18,150.73,151.59,149.13,150.99,840697,ULTA
2015-03-19,151.01,152.67,150.39,152.285,719469,ULTA
2015-03-20,152.68,152.75,151.1,152.02,856759,ULTA
2015-03-23,153.1,154.52,152.61,153.18,734897,ULTA
2015-03-24,153.24,154.5,152.8,153.77,536797,ULTA
2015-03-25,153.62,154.33,151.29,151.58,555998,ULTA
2015-03-26,150.35,151.28,148.36,150.005,621032,ULTA
2015-03-27,149.63,151.75,149.57,151.2,441823,ULTA
2015-03-30,152.84,153.02,151.0,151.58,553742,ULTA
2015-03-31,151.51,152.96,150.4,150.85,477108,ULTA
2015-04-01,150.89,151.376,148.4245,150.98,744999,ULTA
2015-04-02,150.65,152.24,149.52,151.33,691621,ULTA
2015-04-06,150.87,153.8699,150.6769,153.27,696328,ULTA
2015-04-07,153.68,155.55,151.43,151.45,546785,ULTA
2015-04-08,152.1,153.23,151.715,152.17,458102,ULTA
2015-04-09,152.17,153.08,150.5,151.8,368743,ULTA
2015-04-10,151.9,152.68,151.37,151.68,304586,ULTA
2015-04-13,151.72,152.96,151.7147,152.0,540956,ULTA
2015-04-14,152.7,154.2373,151.62,153.49,785849,ULTA
2015-04-15,156.2,156.3,153.39,153.56,873609,ULTA
2015-04-16,153.51,154.62,153.51,154.16,435602,ULTA
2015-04-17,154.9,155.8327,151.75,152.05,688833,ULTA
2015-04-20,152.5,153.37,150.79,151.59,600808,ULTA
2015-04-21,151.78,153.81,151.6394,152.97,524958,ULTA
2015-04-22,152.82,153.98,150.5047,153.94,529970,ULTA
2015-04-23,153.88,157.909,153.12,156.99,817720,ULTA
2015-04-24,157.93,158.97,156.71,157.08,745312,ULTA
2015-04-27,156.97,157.47,155.64,155.91,455569,ULTA
2015-04-28,155.5,156.96,154.25,154.47,759120,ULTA
2015-04-29,154.29,154.63,151.39,151.83,555996,ULTA
2015-04-30,151.22,153.61,150.299,151.09,641968,ULTA
2015-05-01,150.41,154.32,150.0,154.27,475829,ULTA
2015-05-04,154.52,154.95,153.03,153.85,506001,ULTA
2015-05-05,154.25,154.54,152.11,153.47,578786,ULTA
2015-05-06,153.33,153.845,151.17,152.04,626970,ULTA
2015-05-07,151.37,154.87,151.01,153.84,502983,ULTA
2015-05-08,155.0,156.224,154.18,154.29,487735,ULTA
2015-05-11,154.0,155.22,154.0,154.27,478676,ULTA
2015-05-12,153.26,154.38,152.12,153.19,374294,ULTA
2015-05-13,152.99,154.11,151.16,152.13,521840,ULTA
2015-05-14,152.69,152.69,149.53,149.83,1027602,ULTA
2015-05-15,149.41,152.06,149.12,151.0,723068,ULTA
2015-05-18,150.4,152.11,149.85,151.51,567672,ULTA
2015-05-19,151.36,153.51,150.75,152.14,697245,ULTA
2015-05-20,151.68,152.09,149.53,150.83,615876,ULTA
2015-05-21,151.2,153.19,151.0525,152.25,451333,ULTA
2015-05-22,152.07,152.9653,151.11,151.24,401731,ULTA
2015-05-26,150.9,152.38,150.14,150.16,862042,ULTA
2015-05-27,151.88,155.48,151.72,154.78,1377544,ULTA
2015-05-28,155.18,156.49,152.8,156.27,2504544,ULTA
2015-05-29,159.27,159.85,152.25,152.62,3789548,ULTA
2015-06-01,153.05,154.17,151.0,153.87,1206959,ULTA
2015-06-02,154.3,156.15,154.0,154.35,973817,ULTA
2015-06-03,154.51,157.0,153.6732,156.26,905274,ULTA
2015-06-04,154.72,157.5,154.26,155.9,816641,ULTA
2015-06-05,156.11,157.18,154.6,156.28,682601,ULTA
2015-06-08,156.46,156.51,153.54,153.69,723733,ULTA
2015-06-09,153.73,154.49,152.221,153.77,539354,ULTA
2015-06-10,154.49,155.69,153.845,154.98,571104,ULTA
2015-06-11,155.01,156.46,155.01,155.37,412569,ULTA
2015-06-12,154.71,156.29,154.28,155.32,341749,ULTA
2015-06-15,154.47,155.32,153.57,154.57,432996,ULTA
2015-06-16,154.45,156.1,154.1,155.5,386946,ULTA
2015-06-17,155.68,156.39,154.59,155.62,473928,ULTA
2015-06-18,156.0,158.75,155.62,156.48,877950,ULTA
2015-06-19,156.24,156.71,154.69,154.73,570554,ULTA
2015-06-22,155.79,156.4699,154.831,155.69,540640,ULTA
2015-06-23,155.88,157.15,155.22,156.36,572820,ULTA
2015-06-24,156.44,157.13,154.86,155.59,443188,ULTA
2015-06-25,155.6,155.8,153.89,154.84,933559,ULTA
2015-06-26,155.4,158.1,155.01,157.98,1160708,ULTA
2015-06-29,156.26,156.95,153.24,153.68,634703,ULTA
2015-06-30,154.69,154.94,152.78,154.45,618692,ULTA
2015-07-01,155.94,156.48,154.3,155.42,701264,ULTA
2015-07-02,155.23,156.26,154.28,156.23,801534,ULTA
2015-07-06,154.79,157.34,154.25,157.23,734355,ULTA
2015-07-07,157.18,159.72,156.07,159.42,984593,ULTA
2015-07-08,158.01,160.0,157.78,158.55,1218858,ULTA
2015-07-09,160.0,162.59,159.78,159.91,1430552,ULTA
2015-07-10,162.5,163.7,160.78,163.11,876603,ULTA
2015-07-13,164.45,167.13,164.02,166.95,983327,ULTA
2015-07-14,167.72,167.72,165.52,167.0,666236,ULTA
2015-07-15,167.52,168.33,166.11,168.25,731499,ULTA
2015-07-16,169.0,169.31,166.2316,167.32,1213252,ULTA
2015-07-17,167.92,168.4799,166.6,166.91,566666,ULTA
2015-07-20,167.85,168.53,167.435,167.94,448025,ULTA
2015-07-21,167.97,168.65,166.25,166.79,511276,ULTA
2015-07-22,166.44,170.75,166.37,170.52,598526,ULTA
2015-07-23,170.43,171.21,168.91,169.22,601527,ULTA
2015-07-24,169.35,170.3599,168.83,169.54,501115,ULTA
2015-07-27,168.45,168.87,165.67,166.39,730161,ULTA
2015-07-28,167.05,167.86,164.54,166.01,651994,ULTA
2015-07-29,166.25,167.2765,165.26,166.49,570348,ULTA
2015-07-30,166.3,167.0,165.01,166.82,447370,ULTA
2015-07-31,167.0,167.86,165.63,166.03,543184,ULTA
2015-08-03,167.23,167.99,163.255,165.27,674931,ULTA
2015-08-04,164.83,166.92,163.9801,165.07,441463,ULTA
2015-08-05,166.52,167.77,165.54,167.01,507683,ULTA
2015-08-06,167.27,167.96,163.4,164.8,629629,ULTA
2015-08-07,164.7,165.97,163.39,165.61,621748,ULTA
2015-08-10,167.66,169.13,167.07,168.36,573365,ULTA
2015-08-11,166.96,168.51,166.0,168.51,559665,ULTA
2015-08-12,166.6,167.5748,164.09,166.94,675491,ULTA
2015-08-13,167.24,170.94,167.13,169.28,572242,ULTA
2015-08-14,168.73,171.1,168.55,171.04,479394,ULTA
2015-08-17,171.12,171.61,168.77,171.39,545722,ULTA
2015-08-18,170.76,176.77,170.76,173.32,1023772,ULTA
2015-08-19,173.65,173.933,172.001,172.62,739678,ULTA
2015-08-20,171.67,172.91,168.75,171.3,840958,ULTA
2015-08-21,167.77,168.46,162.17,162.57,1809948,ULTA
2015-08-24,143.0,163.6,120.38,158.72,2739964,ULTA
2015-08-25,164.11,164.4299,152.52,153.26,1752877,ULTA
2015-08-26,154.3,158.87,154.04,158.05,1791632,ULTA
2015-08-27,160.87,162.99,159.31,160.24,2454738,ULTA
2015-08-28,164.78,169.29,158.13,159.0,2919641,ULTA
2015-08-31,157.28,160.66,157.23,158.09,1115182,ULTA
2015-09-01,155.35,156.98,153.02,153.76,1284517,ULTA
2015-09-02,155.55,158.89,153.835,158.51,1041399,ULTA
2015-09-03,158.6,160.87,158.26,158.93,948851,ULTA
2015-09-04,157.22,158.99,156.04,157.7,601154,ULTA
2015-09-08,160.72,164.68,158.02,164.61,1156352,ULTA
2015-09-09,169.0,169.14,163.32,163.4,1416643,ULTA
2015-09-10,162.0,165.29,161.4,164.83,1369683,ULTA
2015-09-11,164.81,165.55,162.68,165.06,632071,ULTA
2015-09-14,164.77,165.72,162.03,163.0,658895,ULTA
2015-09-15,163.09,165.13,160.77,164.06,767450,ULTA
2015-09-16,164.53,164.92,162.94,164.72,501663,ULTA
2015-09-17,164.49,169.25,163.92,168.14,1040525,ULTA
2015-09-18,167.98,170.0,166.91,167.23,1583922,ULTA
2015-09-21,168.46,170.02,167.53,168.69,789681,ULTA
2015-09-22,166.42,167.66,164.421,165.78,593616,ULTA
2015-09-23,165.56,168.26,165.55,168.1,557618,ULTA
2015-09-24,167.08,168.69,165.79,168.01,541858,ULTA
2015-09-25,169.39,170.2149,168.0,169.15,769334,ULTA
2015-09-28,168.02,168.35,163.42,164.36,948761,ULTA
2015-09-29,163.9,164.455,160.59,161.71,820117,ULTA
2015-09-30,163.95,165.93,162.354,163.35,752038,ULTA
2015-10-01,164.26,165.59,162.78,165.59,828696,ULTA
2015-10-02,163.91,165.79,161.005,165.76,930511,ULTA
2015-10-05,166.83,168.27,165.33,168.04,1005999,ULTA
2015-10-06,167.96,167.96,165.34,165.91,716201,ULTA
2015-10-07,165.95,167.74,164.16,165.05,959026,ULTA
2015-10-08,164.63,165.78,162.4223,163.94,601872,ULTA
2015-10-09,163.81,166.2,162.56,165.8,489995,ULTA
2015-10-12,166.73,167.12,164.977,166.07,557215,ULTA
2015-10-13,165.54,167.33,163.33,163.85,448155,ULTA
2015-10-14,163.6,164.09,158.431,159.26,622960,ULTA
2015-10-15,160.3,161.21,158.04,161.06,703219,ULTA
2015-10-16,161.32,167.38,161.1501,166.11,737145,ULTA
2015-10-19,166.08,168.63,164.5,168.36,689904,ULTA
2015-10-20,169.0,170.13,168.03,169.21,613156,ULTA
2015-10-21,169.69,170.13,167.62,168.22,439050,ULTA
2015-10-22,168.99,170.25,167.71,168.02,439557,ULTA
2015-10-23,169.92,169.92,163.74,165.91,560067,ULTA
2015-10-26,166.01,170.0,165.955,169.2,724041,ULTA
2015-10-27,169.73,169.918,167.41,169.09,398292,ULTA
2015-10-28,169.32,173.99,168.0101,172.96,785188,ULTA
2015-10-29,172.07,173.5,171.12,173.3,469656,ULTA
2015-10-30,173.36,175.719,172.74,173.96,713027,ULTA
2015-11-02,174.88,175.78,171.17,172.76,611205,ULTA
2015-11-03,171.92,174.95,171.902,172.95,644973,ULTA
2015-11-04,173.32,173.525,169.39,170.12,508288,ULTA
2015-11-05,170.58,173.18,169.5001,172.53,440145,ULTA
2015-11-06,172.04,173.21,170.34,172.64,343061,ULTA
2015-11-09,172.27,172.27,169.602,171.56,409423,ULTA
2015-11-10,170.98,174.1,170.78,174.08,370605,ULTA
2015-11-11,174.28,174.67,170.51,170.69,573189,ULTA
2015-11-12,170.23,171.485,169.24,169.36,624658,ULTA
2015-11-13,167.89,168.0,151.52,155.2,3011511,ULTA
2015-11-16,154.34,160.42,154.2,159.48,1664495,ULTA
2015-11-17,160.59,163.58,160.01,162.7,789856,ULTA
2015-11-18,163.74,165.27,160.6201,164.99,547883,ULTA
2015-11-19,165.24,165.75,163.25,164.5,536731,ULTA
2015-11-20,165.0,170.54,164.462,170.51,788092,ULTA
2015-11-23,170.77,173.0,169.575,170.84,727061,ULTA
2015-11-24,169.78,172.19,169.37,170.83,646508,ULTA
2015-11-25,170.01,171.01,169.17,170.11,710692,ULTA
2015-11-27,170.59,171.84,169.88,170.98,353395,ULTA
2015-11-30,173.01,174.49,165.84,167.0,1823511,ULTA
2015-12-01,167.82,168.95,163.78,165.83,1111290,ULTA
2015-12-02,165.83,166.2,162.583,163.52,1224473,ULTA
2015-12-03,164.41,165.36,161.0,163.19,2097385,ULTA
2015-12-04,174.5,185.73,173.87,184.08,5251611,ULTA
2015-12-07,184.64,186.27,183.2178,184.24,1615776,ULTA
2015-12-08,182.25,185.49,181.95,185.08,875984,ULTA
2015-12-09,184.56,186.65,183.67,184.06,785753,ULTA
2015-12-10,183.61,185.81,182.93,183.11,843438,ULTA
2015-12-11,179.69,183.79,179.01,182.47,709387,ULTA
2015-12-14,183.05,187.215,183.05,185.54,1078620,ULTA
2015-12-15,186.18,187.4699,184.46,185.42,853862,ULTA
2015-12-16,185.43,188.0,185.43,187.27,793336,ULTA
2015-12-17,188.0,188.48,184.7601,185.43,778326,ULTA
2015-12-18,184.95,185.67,184.03,184.94,2640749,ULTA
2015-12-21,186.46,187.295,184.82,186.49,804107,ULTA
2015-12-22,187.06,187.19,184.94,186.12,574288,ULTA
2015-12-23,186.84,186.84,184.78,186.27,391073,ULTA
2015-12-24,185.93,186.7,184.53,184.93,253117,ULTA
2015-12-28,184.73,186.32,183.94,184.77,510566,ULTA
2015-12-29,186.29,187.69,185.02,185.31,458074,ULTA
2015-12-30,185.61,186.25,184.7,185.61,357854,ULTA
2015-12-31,184.61,185.99,183.83,185.0,633765,ULTA
2016-01-04,182.67,184.6,180.455,181.81,1196625,ULTA
2016-01-05,182.57,183.88,180.73,182.67,567952,ULTA
2016-01-06,180.39,183.27,179.13,183.21,870706,ULTA
2016-01-07,179.8,186.49,179.8,182.98,1034469,ULTA
2016-01-08,184.8,184.8,181.65,182.17,847551,ULTA
2016-01-11,182.64,183.93,179.86,182.0,560657,ULTA
2016-01-12,182.81,185.98,182.75,185.62,675419,ULTA
2016-01-13,186.0,186.0,178.5,179.09,877918,ULTA
2016-01-14,179.09,180.37,173.86,177.88,1606655,ULTA
2016-01-15,173.2,174.49,168.4,170.45,1658360,ULTA
2016-01-19,171.98,177.95,170.39,175.31,1041246,ULTA
2016-01-20,173.3,175.96,168.53,174.26,1557148,ULTA
2016-01-21,174.5,180.58,173.1,176.5,1213337,ULTA
2016-01-22,177.95,180.16,175.55,179.73,1041381,ULTA
2016-01-25,178.5,179.785,175.25,175.66,873665,ULTA
2016-01-26,176.58,179.95,175.67,179.13,815474,ULTA
2016-01-27,178.83,179.56,172.9,173.93,812806,ULTA
2016-01-28,175.83,175.84,171.29,174.34,763730,ULTA
2016-01-29,175.34,181.3,174.88,181.17,1054480,ULTA
2016-02-01,179.92,182.01,177.76,180.57,748074,ULTA
2016-02-02,179.74,180.7219,176.46,177.03,650474,ULTA
2016-02-03,180.5,181.425,171.25,173.46,1069201,ULTA
2016-02-04,173.55,173.55,167.5,168.88,1295530,ULTA
2016-02-05,168.75,169.4817,155.811,159.71,2367486,ULTA
2016-02-08,156.76,156.8459,152.75,155.34,1885527,ULTA
2016-02-09,152.0,155.91,148.6,151.98,1785503,ULTA
2016-02-10,152.79,156.12,151.8301,153.84,1439537,ULTA
2016-02-11,152.54,154.66,150.1,153.31,1200733,ULTA
2016-02-12,156.24,158.64,154.285,158.49,1066781,ULTA
2016-02-16,160.61,161.89,157.6,159.02,971400,ULTA
2016-02-17,160.51,162.89,158.16,158.92,1443793,ULTA
2016-02-18,155.33,155.95,147.25,154.55,3673523,ULTA
2016-02-19,153.16,153.385,146.77,150.07,2825554,ULTA
2016-02-22,151.0,156.87,150.43,156.27,1571990,ULTA
2016-02-23,156.63,161.46,156.3,159.17,1924192,ULTA
2016-02-24,156.52,161.23,156.0,160.75,1247979,ULTA
2016-02-25,161.52,164.27,160.875,164.25,1408134,ULTA
2016-02-26,165.57,166.97,162.54,164.75,1205134,ULTA
2016-02-29,165.0,168.5,164.0,165.19,1183070,ULTA
2016-03-01,165.86,168.65,164.2,168.41,1053590,ULTA
2016-03-02,168.21,168.86,165.71,168.32,776315,ULTA
2016-03-03,167.41,171.1906,166.0,169.38,1124432,ULTA
2016-03-04,169.96,170.05,167.58,168.97,628748,ULTA
2016-03-07,168.57,168.89,163.05,164.64,1238029,ULTA
2016-03-08,164.34,165.48,162.47,162.96,1651951,ULTA
2016-03-09,164.7,165.97,158.21,159.01,2445401,ULTA
2016-03-10,159.56,164.32,158.5,163.39,3753301,ULTA
2016-03-11,186.6,192.06,184.1,191.62,6130719,ULTA
2016-03-14,189.52,191.91,188.84,190.02,1700095,ULTA
2016-03-15,189.02,191.01,187.65,187.87,1185158,ULTA
2016-03-16,187.1,191.0,186.6,190.02,936721,ULTA
2016-03-17,189.44,190.68,187.46,188.01,1029297,ULTA
2016-03-18,188.32,192.38,187.9,191.39,1096111,ULTA
2016-03-21,190.88,193.78,190.21,192.35,1037799,ULTA
2016-03-22,190.44,192.5,189.46,191.65,881850,ULTA
2016-03-23,191.22,193.07,190.77,191.57,527300,ULTA
2016-03-24,191.4,192.7083,190.6168,191.76,621177,ULTA
2016-03-28,191.84,193.6,190.74,191.91,475792,ULTA
2016-03-29,192.55,193.93,191.53,193.37,541910,ULTA
2016-03-30,194.87,195.0,192.33,194.11,613695,ULTA
2016-03-31,193.87,194.9399,192.62,193.74,737320,ULTA
2016-04-01,192.62,195.6056,192.0979,194.18,507177,ULTA
2016-04-04,194.68,194.84,191.37,193.12,583739,ULTA
2016-04-05,192.27,195.02,192.01,193.75,765272,ULTA
2016-04-06,193.91,196.6,193.42,194.67,657665,ULTA
2016-04-07,194.12,195.04,191.85,194.12,866982,ULTA
2016-04-08,201.94,203.75,197.81,200.51,3611916,ULTA
2016-04-11,201.51,204.62,200.63,202.1,1598833,ULTA
2016-04-12,203.5,205.11,201.6375,203.94,1190993,ULTA
2016-04-13,205.44,207.75,205.025,207.42,1116392,ULTA
2016-04-14,207.72,207.72,204.66,205.67,1365074,ULTA
2016-04-15,206.34,206.34,202.31,204.06,11411000,ULTA
2016-04-18,203.93,207.05,203.24,206.91,1112765,ULTA
2016-04-19,206.2,206.57,203.09,204.04,1162031,ULTA
2016-04-20,203.98,205.12,202.91,204.42,883403,ULTA
2016-04-21,204.62,207.67,204.39,205.86,855314,ULTA
2016-04-22,205.42,206.48,202.685,205.39,995261,ULTA
2016-04-25,205.08,207.83,203.95,207.37,959953,ULTA
2016-04-26,207.04,208.22,205.36,208.13,1126817,ULTA
2016-04-27,207.32,212.92,207.32,212.52,1388255,ULTA
2016-04-28,211.51,211.97,206.58,206.99,891509,ULTA
2016-04-29,206.46,208.54,205.25,208.28,826387,ULTA
2016-05-02,208.29,210.77,207.54,210.72,667043,ULTA
2016-05-03,208.4,210.335,206.74,209.91,901037,ULTA
2016-05-04,209.05,211.01,208.705,209.97,543602,ULTA
2016-05-05,209.78,209.78,204.46,206.21,844002,ULTA
2016-05-06,205.2,208.93,204.05,208.68,774132,ULTA
2016-05-09,205.65,210.25,204.599,208.46,800551,ULTA
2016-05-10,209.25,209.25,205.79,208.27,854348,ULTA
2016-05-11,207.01,207.7,202.28,202.85,951983,ULTA
2016-05-12,203.7,208.4096,203.0,207.43,761781,ULTA
2016-05-13,207.03,207.54,203.29,205.2,633440,ULTA
2016-05-16,204.85,209.09,204.39,208.13,482645,ULTA
2016-05-17,207.21,208.24,203.28,204.44,875452,ULTA
2016-05-18,204.45,208.305,203.18,206.45,1032977,ULTA
2016-05-19,205.0,208.63,205.0,207.89,523352,ULTA
2016-05-20,208.73,208.95,206.06,208.47,968999,ULTA
2016-05-23,208.97,209.98,205.95,206.02,964258,ULTA
2016-05-24,208.48,209.72,206.42,206.59,1391397,ULTA
2016-05-25,206.61,212.26,206.61,211.48,1238574,ULTA
2016-05-26,214.0,214.44,211.5501,213.69,1885862,ULTA
2016-05-27,230.75,237.53,228.53,233.15,3584534,ULTA
2016-05-31,233.48,234.148,231.36,233.01,2141883,ULTA
2016-06-01,233.29,236.855,232.6,236.68,871507,ULTA
2016-06-02,236.24,238.76,234.81,237.06,781182,ULTA
2016-06-03,236.8,237.32,234.18,236.57,778378,ULTA
2016-06-06,238.66,238.75,234.63,236.74,490345,ULTA
2016-06-07,236.79,239.95,236.5,239.18,716451,ULTA
2016-06-08,240.0,240.69,238.46,239.36,409223,ULTA
2016-06-09,237.73,240.51,237.73,240.01,550430,ULTA
2016-06-10,237.82,240.24,237.8,239.98,526280,ULTA
2016-06-13,237.21,240.83,237.21,237.95,578477,ULTA
2016-06-14,237.92,239.319,235.5986,237.88,559478,ULTA
2016-06-15,237.89,240.33,237.65,238.23,577665,ULTA
2016-06-16,237.08,240.41,236.63,239.82,562632,ULTA
2016-06-17,239.7,239.98,237.89,238.04,853878,ULTA
2016-06-20,240.75,241.88,239.18,240.2,647220,ULTA
2016-06-21,240.9,241.43,239.7,240.47,485120,ULTA
2016-06-22,241.08,241.1199,238.11,238.23,623192,ULTA
2016-06-23,240.05,242.23,238.34,242.08,601680,ULTA
2016-06-24,236.14,242.91,236.01,239.16,1463572,ULTA
2016-06-27,236.78,238.555,232.57,235.04,826386,ULTA
2016-06-28,237.08,237.5,234.62,236.21,793855,ULTA
2016-06-29,238.5,241.825,237.8401,240.66,749779,ULTA
2016-06-30,242.0,244.0,240.18,243.64,615012,ULTA
2016-07-01,242.87,245.38,241.02,243.74,561207,ULTA
2016-07-05,243.44,245.3,242.4,244.72,604098,ULTA
2016-07-06,244.57,248.42,244.3101,247.77,758495,ULTA
2016-07-07,247.67,248.68,245.06,247.29,514576,ULTA
2016-07-08,248.52,253.11,247.51,250.82,742598,ULTA
2016-07-11,252.0,253.2,250.65,252.29,504071,ULTA
2016-07-12,253.88,254.655,251.3,253.25,553940,ULTA
2016-07-13,252.99,253.765,250.05,250.13,471736,ULTA
2016-07-14,251.95,255.3,251.3,255.11,786061,ULTA
2016-07-15,256.83,256.88,255.255,255.81,666549,ULTA
2016-07-18,256.02,256.84,255.1,256.09,544993,ULTA
2016-07-19,256.0,256.91,254.53,256.91,383556,ULTA
2016-07-20,257.42,257.54,255.68,255.8,481763,ULTA
2016-07-21,255.15,256.78,254.62,254.91,449538,ULTA
2016-07-22,255.03,258.7799,254.9,258.6,379165,ULTA
2016-07-25,258.96,260.0,258.41,259.55,344762,ULTA
2016-07-26,260.09,261.42,258.47,259.02,445008,ULTA
2016-07-27,258.81,259.99,256.82,257.73,431026,ULTA
2016-07-28,257.42,260.66,257.04,260.48,428581,ULTA
2016-07-29,260.76,262.12,260.13,261.21,452319,ULTA
2016-08-01,262.19,262.81,258.71,260.57,767453,ULTA
2016-08-02,261.51,262.0,255.067,256.98,697496,ULTA
2016-08-03,256.76,258.96,255.06,258.91,420896,ULTA
2016-08-04,258.33,260.69,256.638,260.68,532118,ULTA
2016-08-05,261.34,262.7772,260.71,262.35,414804,ULTA
2016-08-08,263.16,263.56,260.66,261.33,348528,ULTA
2016-08-09,261.44,262.8753,260.789,261.91,276809,ULTA
2016-08-10,262.39,263.48,261.78,263.09,269587,ULTA
2016-08-11,264.0,266.19,262.78,265.95,452193,ULTA
2016-08-12,265.05,266.98,265.05,266.8,433039,ULTA
2016-08-15,268.76,269.82,266.84,266.97,452937,ULTA
2016-08-16,266.0,267.37,265.33,265.9,468130,ULTA
2016-08-17,265.48,266.0,263.02,265.79,494767,ULTA
2016-08-18,266.34,271.96,266.34,271.59,835203,ULTA
2016-08-19,270.93,276.1999,268.74,274.55,839231,ULTA
2016-08-22,275.78,275.86,270.35,270.7,1307778,ULTA
2016-08-23,272.95,276.225,272.02,275.89,835415,ULTA
2016-08-24,278.29,278.626,271.28,273.98,1178285,ULTA
2016-08-25,272.6,274.5,269.71,271.45,2178469,ULTA
2016-08-26,270.11,270.5,250.2422,254.85,5833628,ULTA
2016-08-29,254.6,256.52,252.5,254.09,1251393,ULTA
2016-08-30,252.51,253.169,244.5,244.97,1859434,ULTA
2016-08-31,244.03,248.88,242.96,247.21,1549687,ULTA
2016-09-01,246.67,248.442,244.68,245.52,682612,ULTA
2016-09-02,246.59,249.51,244.875,246.46,747315,ULTA
2016-09-06,246.82,249.76,246.37,249.64,862804,ULTA
2016-09-07,249.96,250.0,245.83,246.74,612816,ULTA
2016-09-08,244.93,245.9,243.001,243.57,936426,ULTA
2016-09-09,243.32,243.56,238.73,238.73,1310211,ULTA
2016-09-12,235.38,243.33,235.19,242.39,1257189,ULTA
2016-09-13,241.45,241.455,235.42,236.76,860549,ULTA
2016-09-14,237.31,239.23,236.12,237.27,583062,ULTA
2016-09-15,232.74,234.55,230.1,232.99,1478169,ULTA
2016-09-16,232.9,235.639,232.05,233.79,1347187,ULTA
2016-09-19,233.78,236.24,233.0701,234.55,690963,ULTA
2016-09-20,234.55,235.83,233.0,233.2,611387,ULTA
2016-09-21,235.09,240.26,234.3,239.74,1162459,ULTA
2016-09-22,240.95,241.12,237.405,238.38,687631,ULTA
2016-09-23,237.23,239.22,236.24,237.01,479713,ULTA
2016-09-26,236.0,238.71,235.4,237.81,542465,ULTA
2016-09-27,238.37,244.09,238.05,243.66,1292376,ULTA
2016-09-28,243.7,243.9261,239.33,240.2,720297,ULTA
2016-09-29,240.2,240.395,236.89,237.12,588929,ULTA
2016-09-30,238.87,240.61,237.32,237.98,615019,ULTA
2016-10-03,236.81,238.51,236.6,237.6,605668,ULTA
2016-10-04,237.73,239.22,236.77,238.55,809983,ULTA
2016-10-05,237.84,239.6,235.54,235.6,596322,ULTA
2016-10-06,235.6,242.7,235.1,241.57,1286429,ULTA
2016-10-07,242.61,242.62,237.86,239.07,613687,ULTA
2016-10-10,241.65,242.0,239.34,240.36,433051,ULTA
2016-10-11,240.21,240.5836,235.59,236.66,609575,ULTA
2016-10-12,237.18,240.49,236.63,238.97,556372,ULTA
2016-10-13,246.35,266.74,245.25,266.14,4768570,ULTA
2016-10-14,268.03,268.78,262.59,262.75,1699655,ULTA
2016-10-17,262.5,263.33,257.54,258.72,1198086,ULTA
2016-10-18,260.62,261.49,255.72,256.04,710530,ULTA
2016-10-19,255.84,256.67,252.84,256.45,477386,ULTA
2016-10-20,255.45,257.55,254.0,254.43,407509,ULTA
2016-10-21,253.18,253.6,251.55,252.36,518629,ULTA
2016-10-24,253.23,253.66,251.09,252.25,721218,ULTA
2016-10-25,250.67,250.69,246.69,246.99,779883,ULTA
2016-10-26,246.59,248.86,245.76,245.92,620605,ULTA
2016-10-27,245.89,248.14,239.44,239.86,814027,ULTA
2016-10-28,239.86,244.35,239.415,242.31,579657,ULTA
2016-10-31,243.49,244.29,240.72,243.34,512979,ULTA
2016-11-01,242.82,243.68,238.76,240.18,478862,ULTA
2016-11-02,239.8,241.77,239.0,239.29,390477,ULTA
2016-11-03,238.82,239.554,229.76,231.61,966416,ULTA
2016-11-04,229.94,233.53,227.33,228.17,942330,ULTA
2016-11-07,231.76,232.9,225.13,232.59,1203565,ULTA
2016-11-08,233.27,233.71,230.02,232.63,656202,ULTA
2016-11-09,226.64,237.31,226.51,236.34,1058564,ULTA
2016-11-10,238.27,240.79,234.87,236.61,1129819,ULTA
2016-11-11,235.4,239.84,234.56,238.87,698174,ULTA
2016-11-14,240.35,244.51,239.31,240.41,1252255,ULTA
2016-11-15,241.38,245.21,239.75,244.47,904578,ULTA
2016-11-16,244.48,248.09,242.57,246.62,788398,ULTA
2016-11-17,247.78,251.31,246.12,251.13,895788,ULTA
2016-11-18,251.05,252.65,248.4632,250.09,468809,ULTA
2016-11-21,251.09,252.09,249.05,251.0,741799,ULTA
2016-11-22,252.54,259.81,252.54,258.39,1208204,ULTA
2016-11-23,259.29,262.92,258.06,262.02,836083,ULTA
2016-11-25,263.56,264.67,261.0025,263.62,383717,ULTA
2016-11-28,263.57,265.375,261.0,261.6,841059,ULTA
2016-11-29,261.33,262.37,260.0,260.41,748682,ULTA
2016-11-30,259.68,262.27,256.54,259.5,1014454,ULTA
2016-12-01,259.85,261.42,257.12,257.41,1412809,ULTA
2016-12-02,271.7,273.99,244.75,253.39,4415669,ULTA
2016-12-05,253.49,260.95,252.4,257.6,1678035,ULTA
2016-12-06,256.93,257.15,251.74,254.22,1165179,ULTA
2016-12-07,254.01,255.65,251.0837,253.94,704035,ULTA
2016-12-08,254.57,256.63,253.17,253.29,736032,ULTA
2016-12-09,252.68,253.45,249.83,251.14,647089,ULTA
2016-12-12,250.02,251.61,248.5457,251.61,761382,ULTA
2016-12-13,252.0,257.21,251.58,255.02,710148,ULTA
2016-12-14,254.42,254.9,251.25,252.93,630423,ULTA
2016-12-15,253.2,258.185,252.425,256.69,602295,ULTA
2016-12-16,257.8,266.57,257.8,262.13,1577571,ULTA
2016-12-19,262.13,263.87,259.04,259.97,774213,ULTA
2016-12-20,259.8,262.55,259.12,260.89,495366,ULTA
2016-12-21,260.29,263.3499,258.2,262.95,628947,ULTA
2016-12-22,263.1,264.0,256.36,257.31,744872,ULTA
2016-12-23,257.25,258.4553,255.831,256.86,335656,ULTA
2016-12-27,257.99,260.4,257.685,258.73,407693,ULTA
2016-12-28,258.9,259.47,254.25,255.75,435338,ULTA
2016-12-29,254.91,258.21,254.91,257.34,330486,ULTA
2016-12-30,258.16,258.16,253.62,254.94,399163,ULTA
2017-01-03,256.2,260.58,255.61,256.68,662200,ULTA
2017-01-04,257.08,261.83,257.08,260.92,678325,ULTA
2017-01-05,259.84,266.06,258.416,264.14,1279511,ULTA
2017-01-06,264.64,266.8008,262.281,263.3,710515,ULTA
2017-01-09,263.18,265.31,259.53,260.79,433499,ULTA
2017-01-10,260.98,264.14,260.78,262.5,431410,ULTA
2017-01-11,262.5,264.38,260.4244,262.15,393142,ULTA
2017-01-12,262.03,262.07,259.0,260.95,403566,ULTA
2017-01-13,260.74,262.25,259.71,261.4,409688,ULTA
2017-01-17,260.95,264.875,259.5,263.06,412236,ULTA
2017-01-18,264.04,265.71,261.75,265.5,638735,ULTA
2017-01-19,265.76,267.96,264.975,266.12,829213,ULTA
2017-01-20,267.13,267.22,265.34,266.22,634686,ULTA
2017-01-23,265.9,266.4175,263.81,266.02,446516,ULTA
2017-01-24,266.43,269.1155,265.55,268.81,501149,ULTA
2017-01-25,269.97,272.52,268.73,272.01,654943,ULTA
2017-01-26,271.89,273.99,271.18,272.42,503707,ULTA
2017-01-27,272.36,272.36,270.115,271.44,365536,ULTA
2017-01-30,270.76,271.42,267.25,270.18,680866,ULTA
2017-01-31,270.17,273.17,266.4,272.28,820936,ULTA
2017-02-01,272.38,273.75,269.24,269.54,443158,ULTA
2017-02-02,268.85,271.04,267.2501,270.75,462881,ULTA
2017-02-03,272.0,274.75,270.6,272.06,442797,ULTA
2017-02-06,272.31,274.75,271.22,273.08,721736,ULTA
2017-02-07,273.05,274.28,271.63,272.49,427963,ULTA
2017-02-08,272.54,272.99,271.08,272.82,444062,ULTA
2017-02-09,273.75,273.95,272.08,272.87,492101,ULTA
2017-02-10,273.04,273.47,269.31,269.84,671380,ULTA
2017-02-13,270.8,271.3,267.75,268.12,613411,ULTA
2017-02-14,268.2,271.49,267.77,271.46,620953,ULTA
2017-02-15,270.99,273.87,270.45,273.64,520093,ULTA
2017-02-16,273.6,273.98,271.0,272.09,395892,ULTA
2017-02-17,271.96,276.33,270.71,275.15,449624,ULTA
2017-02-21,275.95,278.45,275.58,277.26,505487,ULTA
2017-02-22,277.53,278.06,276.01,277.19,313052,ULTA
2017-02-23,277.82,277.99,273.735,274.6,487380,ULTA
2017-02-24,274.19,277.255,272.52,276.33,465618,ULTA
2017-02-27,277.0,277.61,275.5875,275.69,398208,ULTA
2017-02-28,275.35,276.35,272.73,273.43,425338,ULTA
2017-03-01,276.59,277.7792,274.46,274.83,588362,ULTA
2017-03-02,274.83,277.75,274.83,277.45,509064,ULTA
2017-03-03,277.38,278.34,275.28,278.15,463225,ULTA
2017-03-06,280.24,281.165,273.49,275.59,1079238,ULTA
2017-03-07,274.75,275.16,268.23,269.92,1641595,ULTA
2017-03-08,270.5,275.86,270.5,275.47,823437,ULTA
2017-03-09,276.5,277.25,272.65,273.77,1726447,ULTA
2017-03-10,271.0,287.19,270.5,286.42,4576917,ULTA
2017-03-13,286.47,288.59,283.71,286.91,1086792,ULTA
2017-03-14,285.21,286.69,283.8,285.38,616464,ULTA
2017-03-15,286.0,288.55,284.45,287.78,548145,ULTA
2017-03-16,287.73,289.13,285.09,286.32,487389,ULTA
2017-03-17,287.63,289.27,286.075,288.81,665208,ULTA
2017-03-20,288.8,288.9799,284.2715,285.71,655616,ULTA
2017-03-21,286.2,286.43,280.93,281.28,588070,ULTA
2017-03-22,281.28,284.05,280.0,283.26,701431,ULTA
2017-03-23,283.01,284.775,280.95,281.22,489018,ULTA
2017-03-24,281.78,282.91,279.83,281.53,342243,ULTA
2017-03-27,279.64,281.88,277.09,280.14,514642,ULTA
2017-03-28,279.79,283.65,279.71,282.86,379744,ULTA
2017-03-29,283.17,283.99,281.57,283.43,411384,ULTA
2017-03-30,283.06,285.54,281.72,285.51,500205,ULTA
2017-03-31,285.24,285.96,283.76,285.23,433911,ULTA
2017-04-03,285.51,285.98,281.915,282.03,644353,ULTA
2017-04-04,282.0,284.04,280.85,281.57,397907,ULTA
2017-04-05,281.69,284.41,280.49,281.65,406049,ULTA
2017-04-06,282.65,285.02,282.21,284.96,504863,ULTA
2017-04-07,285.21,286.99,283.75,284.5,342147,ULTA
2017-04-10,287.46,287.46,285.3,286.59,370013,ULTA
2017-04-11,286.74,287.08,283.31,286.65,356930,ULTA
2017-04-12,285.71,286.18,283.03,283.78,336712,ULTA
2017-04-13,284.21,285.8292,282.68,282.68,330321,ULTA
2017-04-17,283.49,284.73,282.21,283.17,325869,ULTA
2017-04-18,282.75,284.18,282.0,282.86,291893,ULTA
2017-04-19,282.0,282.425,276.0201,279.46,1042008,ULTA
2017-04-20,279.87,281.3888,277.97,278.73,560266,ULTA
2017-04-21,278.78,281.03,277.55,279.5,507275,ULTA
2017-04-24,282.48,283.0,276.4,278.21,707191,ULTA
2017-04-25,279.47,281.19,276.64,277.99,512893,ULTA
2017-04-26,278.11,280.98,277.03,279.69,488853,ULTA
2017-04-27,279.71,283.665,277.945,281.68,679207,ULTA
2017-04-28,282.44,282.8,279.54,281.44,348809,ULTA
2017-05-01,281.78,283.84,281.2,283.22,493894,ULTA
2017-05-02,283.28,288.72,283.28,288.59,516270,ULTA
2017-05-03,288.83,291.5,288.22,290.36,457756,ULTA
2017-05-04,290.01,292.385,289.48,292.21,327541,ULTA
2017-05-05,292.92,296.17,291.65,295.47,477242,ULTA
2017-05-08,296.0,298.13,294.04,297.54,532904,ULTA
2017-05-09,298.06,301.4,297.62,299.57,592334,ULTA
2017-05-10,299.42,299.9187,297.55,299.47,434322,ULTA
2017-05-11,298.54,300.4249,296.02,299.91,505037,ULTA
2017-05-12,299.65,299.65,296.185,297.55,469271,ULTA
2017-05-15,298.41,299.88,295.18,295.41,578391,ULTA
2017-05-16,295.49,295.99,293.2,293.33,696846,ULTA
2017-05-17,292.11,293.2,289.68,292.09,754477,ULTA
2017-05-18,293.11,299.7,292.27,297.82,887901,ULTA
2017-05-19,298.01,299.66,292.91,294.08,709177,ULTA
2017-05-22,295.32,298.84,294.08,294.94,612392,ULTA
2017-05-23,296.39,296.4,290.0,290.55,925977,ULTA
2017-05-24,290.5,290.98,277.68,280.51,2026063,ULTA
2017-05-25,282.26,293.84,282.26,293.04,2136975,ULTA
2017-05-26,305.5,310.0,301.36,302.4,2858743,ULTA
2017-05-30,302.02,306.87,302.0,303.0,807137,ULTA
2017-05-31,304.11,304.97,301.3,304.84,595895,ULTA
2017-06-01,304.45,307.19,304.265,306.72,552779,ULTA
2017-06-02,309.99,311.78,307.7,311.47,680297,ULTA
2017-06-05,313.14,314.86,311.54,313.73,843117,ULTA
2017-06-06,313.21,314.08,306.01,306.96,935608,ULTA
2017-06-07,307.93,309.63,306.88,307.94,482951,ULTA
2017-06-08,309.0,310.0,305.52,307.27,537763,ULTA
2017-06-09,308.33,310.19,306.8401,307.87,511845,ULTA
2017-06-12,305.88,307.49,300.48,301.02,826601,ULTA
2017-06-13,301.68,303.02,299.02,302.69,532158,ULTA
2017-06-14,302.44,303.5083,299.45,302.21,636414,ULTA
2017-06-15,300.73,300.74,296.94,300.13,386958,ULTA
2017-06-16,298.42,299.6,294.41,295.94,802111,ULTA
2017-06-19,296.69,297.0,291.04,294.17,880966,ULTA
2017-06-20,294.85,299.9699,294.85,296.5,1014882,ULTA
2017-06-21,295.67,296.89,288.22,288.84,981186,ULTA
2017-06-22,288.8,290.51,283.1,284.14,1155149,ULTA
2017-06-23,282.21,286.19,280.95,284.71,822778,ULTA
2017-06-26,285.0,291.56,285.0,289.72,740873,ULTA
2017-06-27,289.44,289.71,280.98,282.86,886833,ULTA
2017-06-28,283.28,286.965,280.32,285.28,526887,ULTA
2017-06-29,284.9,286.5,281.37,285.88,764984,ULTA
2017-06-30,287.51,289.8499,284.341,287.34,720927,ULTA
2017-07-03,287.7,288.34,282.78,283.36,333040,ULTA
2017-07-05,281.0,283.97,276.115,279.04,1294317,ULTA
2017-07-06,276.51,277.72,271.43,273.24,1084648,ULTA
2017-07-07,273.92,278.94,272.04,276.97,584678,ULTA
2017-07-10,276.64,276.89,267.52,268.82,1099416,ULTA
2017-07-11,268.57,269.25,253.09,255.98,3388513,ULTA
2017-07-12,258.68,265.31,257.17,261.86,1909113,ULTA
2017-07-13,265.5,265.5,257.19,257.4,1081871,ULTA
2017-07-14,264.7,267.48,260.7,261.74,1566991,ULTA
2017-07-17,261.75,262.48,253.69,253.94,1671434,ULTA
2017-07-18,253.15,259.78,253.15,258.75,1600600,ULTA
2017-07-19,259.17,260.7879,255.14,256.75,1197043,ULTA
2017-07-20,256.67,256.94,254.89,255.74,791236,ULTA
2017-07-21,255.66,256.485,250.44,253.4,1135745,ULTA
2017-07-24,253.3,256.1309,250.88,252.08,884138,ULTA
2017-07-25,252.49,257.11,250.53,256.61,950505,ULTA
2017-07-26,245.79,249.98,243.61,247.24,2357768,ULTA
2017-07-27,247.24,251.5,245.801,249.43,1170248,ULTA
2017-07-28,247.01,252.57,246.0,248.6,669831,ULTA
2017-07-31,243.88,251.915,243.28,251.21,962660,ULTA
2017-08-01,253.14,257.06,252.45,255.27,1117790,ULTA
2017-08-02,255.0,255.35,246.1,247.97,1188174,ULTA
2017-08-03,246.94,251.98,246.2353,251.28,676403,ULTA
2017-08-04,252.15,254.59,250.01,250.2,460920,ULTA
2017-08-07,249.56,251.92,248.53,248.81,618275,ULTA
2017-08-08,248.89,252.87,247.23,250.64,537119,ULTA
2017-08-09,249.85,254.42,249.177,253.08,669230,ULTA
2017-08-10,252.09,252.202,246.69,246.87,686191,ULTA
2017-08-11,247.95,251.98,247.95,251.05,385940,ULTA
2017-08-14,251.8,252.88,247.45,248.47,681332,ULTA
2017-08-15,248.81,248.93,237.36,237.67,1574685,ULTA
2017-08-16,238.02,245.1,236.0,243.43,1303010,ULTA
2017-08-17,241.83,245.25,240.96,241.43,678547,ULTA
2017-08-18,240.85,247.3569,240.85,244.2,814120,ULTA
2017-08-21,236.67,240.0,233.02,234.21,1805525,ULTA
2017-08-22,236.37,239.98,231.16,231.65,2166327,ULTA
2017-08-23,231.0,233.44,228.5,232.06,2861063,ULTA
2017-08-24,240.0,247.3,233.02,233.71,2884748,ULTA
2017-08-25,215.44,217.8,208.25,212.36,7890175,ULTA
2017-08-28,210.2,211.384,207.0,207.75,2745197,ULTA
2017-08-29,205.14,212.73,204.01,211.78,1754801,ULTA
2017-08-30,211.38,213.88,210.59,213.57,1511175,ULTA
2017-08-31,214.82,221.15,214.4653,221.01,2071694,ULTA
2017-09-01,221.12,222.27,218.76,221.73,1646275,ULTA
2017-09-05,221.0,223.94,220.01,223.9,1623080,ULTA
2017-09-06,224.29,228.09,223.77,228.0,1518952,ULTA
2017-09-07,228.52,231.28,228.25,230.53,1626421,ULTA
2017-09-08,229.66,229.66,226.0,226.98,1112941,ULTA
2017-09-11,227.87,228.8887,227.12,228.6,715962,ULTA
2017-09-12,229.54,229.56,225.52,226.88,1006391,ULTA
2017-09-13,225.98,227.69,225.71,226.41,716642,ULTA
2017-09-14,225.34,226.025,221.69,223.93,1439843,ULTA
2017-09-15,223.49,224.88,222.81,224.67,937583,ULTA
2017-09-18,225.73,228.69,225.335,227.08,1061060,ULTA
2017-09-19,227.38,227.55,222.63,224.45,802931,ULTA
2017-09-20,223.89,226.92,221.884,223.84,623149,ULTA
2017-09-21,224.72,224.72,219.7,219.74,847943,ULTA
2017-09-22,219.01,221.69,218.36,219.17,767675,ULTA
2017-09-25,219.64,220.63,218.13,218.89,904610,ULTA
2017-09-26,219.0,220.755,218.67,218.99,1422228,ULTA
2017-09-27,219.28,228.8,219.28,227.66,1168728,ULTA
2017-09-28,227.44,228.59,226.031,226.89,549874,ULTA
2017-09-29,226.3,227.91,224.62,226.06,562094,ULTA
2017-10-02,226.93,226.99,218.3254,223.8,1063620,ULTA
2017-10-03,222.47,227.79,221.76,227.62,893156,ULTA
2017-10-04,226.76,227.4196,222.85,223.52,600199,ULTA
2017-10-05,223.53,224.99,220.62,220.63,1229552,ULTA
2017-10-06,219.42,221.33,219.1,219.91,1479151,ULTA
2017-10-09,220.1,220.9,215.61,217.34,631273,ULTA
2017-10-10,217.15,217.84,212.69,212.69,835579,ULTA
2017-10-11,212.19,212.68,207.6704,207.89,2061083,ULTA
2017-10-12,201.52,201.78,189.5,190.16,5495992,ULTA
2017-10-13,191.98,200.9,187.96,198.58,3790636,ULTA
2017-10-16,196.12,197.4,192.105,193.7,2309776,ULTA
2017-10-17,196.44,202.66,195.27,202.28,1993972,ULTA
2017-10-18,197.81,201.16,196.61,198.37,2400323,ULTA
2017-10-19,198.06,208.69,197.12,204.62,2739403,ULTA
2017-10-20,205.72,207.64,203.17,204.84,1114744,ULTA
2017-10-23,204.84,204.965,202.105,202.36,804514,ULTA
2017-10-24,201.96,203.77,201.2719,203.31,670185,ULTA
2017-10-25,202.6,203.43,199.5614,201.29,785376,ULTA
2017-10-26,201.23,202.26,199.4,200.51,688343,ULTA
2017-10-27,200.0,200.36,196.01,198.93,953247,ULTA
2017-10-30,197.86,204.95,196.78,201.69,837201,ULTA
2017-10-31,202.18,203.88,200.29,201.79,724551,ULTA
2017-11-01,203.79,212.35,202.14,204.83,1350861,ULTA
2017-11-02,204.77,208.54,201.3,202.9,872877,ULTA
2017-11-03,203.03,205.2,201.15,202.05,837250,ULTA
2017-11-06,201.18,202.645,198.51,201.33,1272467,ULTA
2017-11-07,201.64,202.845,196.54,198.01,770407,ULTA
2017-11-08,198.26,199.4,194.13,195.9,1311573,ULTA
2017-11-09,194.07,201.28,191.8,199.19,956975,ULTA
2017-11-10,198.42,204.66,198.196,200.76,807030,ULTA
2017-11-13,200.55,202.01,196.11,198.03,861724,ULTA
2017-11-14,197.82,201.24,197.82,199.05,594112,ULTA
2017-11-15,198.15,200.6,196.56,199.99,647804,ULTA
2017-11-16,200.82,207.61,198.605,205.96,1049834,ULTA
2017-11-17,208.02,215.68,206.61,215.1,1690707,ULTA
2017-11-20,215.77,216.05,208.745,209.16,1282127,ULTA
2017-11-21,207.06,211.9,203.09,209.96,1643900,ULTA
2017-11-22,210.16,215.41,209.72,212.3,1152800,ULTA
2017-11-24,212.69,214.08,209.27,210.37,438178,ULTA
2017-11-27,210.95,212.0,205.84,206.69,1162525,ULTA
2017-11-28,208.3,217.27,206.64,217.07,1815018,ULTA
2017-11-29,218.98,227.4,218.82,223.1,1991698,ULTA
2017-11-30,224.61,226.899,218.58,221.71,2723743,ULTA
2017-12-01,208.07,217.61,201.0,212.58,6694667,ULTA
2017-12-04,212.74,226.92,212.74,221.64,2663024,ULTA
2017-12-05,223.77,226.14,219.7975,223.97,1567853,ULTA
2017-12-06,222.68,225.26,219.53,223.14,1280602,ULTA
2017-12-07,223.96,227.52,221.15,221.59,1039522,ULTA
2017-12-08,222.41,225.309,219.1301,224.54,1465536,ULTA
2017-12-11,224.16,224.43,215.5638,216.14,1142609,ULTA
2017-12-12,216.25,217.225,210.72,214.87,1860142,ULTA
2017-12-13,215.76,217.47,213.23,215.03,1069744,ULTA
2017-12-14,216.08,218.2624,214.75,217.17,1389735,ULTA
2017-12-15,218.37,220.1,216.01,218.25,1750216,ULTA
2017-12-18,219.68,224.44,219.32,222.66,812358,ULTA
2017-12-19,227.41,230.8,223.92,227.47,1159598,ULTA
2017-12-20,228.49,230.89,224.21,226.0,897724,ULTA
2017-12-21,226.29,229.58,225.93,228.57,1448959,ULTA
2017-12-22,229.29,229.5599,224.73,226.27,1232628,ULTA
2017-12-26,227.74,229.97,224.34,226.68,1381355,ULTA
2017-12-27,226.49,227.6507,224.6,225.65,517868,ULTA
2017-12-28,225.27,225.6,223.0,225.33,496835,ULTA
2017-12-29,224.98,225.14,222.35,223.66,668078,ULTA
2018-01-02,224.44,231.0,224.44,229.63,972917,ULTA
2018-01-03,235.77,246.52,234.38,245.12,1975001,ULTA
2018-01-04,248.01,249.3,240.25,244.88,1250624,ULTA
2018-01-05,244.44,244.75,235.02,237.96,1811790,ULTA
2018-01-08,237.25,238.9913,230.18,231.14,1348934,ULTA
2018-01-09,231.2,233.54,227.818,232.92,940135,ULTA
2018-01-10,231.17,233.16,229.15,230.45,517646,ULTA
2018-01-11,231.4,233.5,228.01,233.15,702856,ULTA
2018-01-12,233.54,237.72,233.49,237.32,1086690,ULTA
2018-01-16,238.29,238.68,234.68,237.12,832400,ULTA
2018-01-17,245.19,245.73,237.6,238.69,1363170,ULTA
2018-01-18,238.82,243.96,238.255,243.15,1075346,ULTA
2018-01-19,244.9,247.3,241.6575,244.13,1235142,ULTA
2018-01-22,240.88,241.785,232.74,235.01,1973572,ULTA
2018-01-23,233.85,234.78,227.88,228.79,1919241,ULTA
2018-01-24,228.33,228.33,220.67,224.31,1702006,ULTA
2018-01-25,224.87,228.74,223.0,227.29,1128703,ULTA
2018-01-26,226.88,229.35,223.41,227.69,1450685,ULTA
2018-01-29,227.53,230.9,225.38,229.15,996321,ULTA
2018-01-30,225.84,228.785,223.065,226.05,737836,ULTA
2018-01-31,226.46,226.89,221.02,222.1,989546,ULTA
2018-02-01,220.6,222.02,217.53,219.4,810126,ULTA
2018-02-02,219.18,221.96,216.2,219.47,1030709,ULTA
2018-02-05,218.51,224.39,212.99,212.99,1902090,ULTA
2018-02-06,210.79,222.13,207.34,218.59,1650174,ULTA
2018-02-07,217.99,221.67,216.91,218.06,753520,ULTA
2013-02-08,57.16,58.255,57.12,57.74,4554801,UNH
2013-02-11,57.56,57.71,57.05,57.12,4166702,UNH
2013-02-12,57.2,57.38,56.93,57.01,4448507,UNH
2013-02-13,57.01,57.37,56.75,57.23,4261103,UNH
2013-02-14,57.01,57.215,56.75,57.05,5173937,UNH
2013-02-15,57.06,57.495,57.04,57.32,5751137,UNH
2013-02-19,54.2,56.88,54.04,56.66,14567931,UNH
2013-02-20,56.51,56.58,55.19,55.21,7545139,UNH
2013-02-21,55.57,55.94,54.88,55.24,6357223,UNH
2013-02-22,55.4,55.41,54.25,54.47,8405327,UNH
2013-02-25,54.69,54.75,53.29,53.3,6811904,UNH
2013-02-26,53.51,53.595,52.51,53.05,6325376,UNH
2013-02-27,52.96,54.01,52.93,53.87,5134393,UNH
2013-02-28,53.82,53.96,53.39,53.45,5872088,UNH
2013-03-01,53.34,53.795,52.88,53.52,6973518,UNH
2013-03-04,53.31,53.5,53.13,53.32,4782998,UNH
2013-03-05,53.43,53.84,53.18,53.5,4909882,UNH
2013-03-06,53.56,53.94,53.35,53.61,5563059,UNH
2013-03-07,53.76,54.18,53.685,53.8,4456669,UNH
2013-03-08,53.97,54.25,53.52,53.81,4586954,UNH
2013-03-11,53.83,54.64,53.75,54.21,4009454,UNH
2013-03-12,54.17,55.0,54.08,54.83,5466383,UNH
2013-03-13,54.68,54.88,54.35,54.48,4346311,UNH
2013-03-14,54.58,54.81,54.06,54.73,5067591,UNH
2013-03-15,54.63,54.9,54.42,54.73,7888596,UNH
2013-03-18,54.3,55.47,54.28,55.0,5974187,UNH
2013-03-19,55.0,55.4,54.92,55.17,5470826,UNH
2013-03-20,55.47,55.53,54.81,54.88,4525969,UNH
2013-03-21,54.69,55.35,54.634,55.06,4926516,UNH
2013-03-22,55.14,55.3,54.23,54.46,5404821,UNH
2013-03-25,54.65,55.115,54.44,54.86,5142459,UNH
2013-03-26,55.14,55.78,55.09,55.65,6059477,UNH
2013-03-27,55.55,57.03,55.44,56.62,8525946,UNH
2013-03-28,56.66,57.31,56.49,57.21,5680671,UNH
2013-04-01,57.16,59.36,57.0101,58.97,9005266,UNH
2013-04-02,61.63,63.95,61.5,61.74,22658055,UNH
2013-04-03,62.41,62.75,61.62,61.67,10140477,UNH
2013-04-04,61.75,62.5,61.49,62.03,7649987,UNH
2013-04-05,61.92,62.56,61.65,62.1,6838650,UNH
2013-04-08,62.07,62.37,61.295,61.89,4545510,UNH
2013-04-09,62.09,62.57,61.95,62.18,4408291,UNH
2013-04-10,62.32,62.6,62.0923,62.41,4400519,UNH
2013-04-11,62.39,63.0,62.33,62.98,4739163,UNH
2013-04-12,62.83,63.28,62.62,63.03,4162014,UNH
2013-04-15,62.72,63.0,61.58,61.59,4627777,UNH
2013-04-16,62.18,63.0,61.77,62.81,4976365,UNH
2013-04-17,62.39,63.15,61.96,62.03,8428959,UNH
2013-04-18,59.39,60.75,58.03,59.69,14014224,UNH
2013-04-19,59.94,60.7499,59.47,60.04,6501705,UNH
2013-04-22,59.99,60.1,58.64,59.22,6020853,UNH
2013-04-23,59.47,59.66,58.12,58.54,6277658,UNH
2013-04-24,58.9,59.25,58.72,58.79,5882946,UNH
2013-04-25,59.13,59.41,58.61,59.34,5669009,UNH
2013-04-26,59.26,60.1499,59.13,59.48,5803012,UNH
2013-04-29,59.95,60.49,59.81,60.01,4865669,UNH
2013-04-30,60.14,60.38,59.21,59.93,5698480,UNH
2013-05-01,59.96,60.44,59.3,59.72,4897720,UNH
2013-05-02,59.71,60.38,59.39,59.48,6070801,UNH
2013-05-03,59.79,60.03,58.87,58.92,5149453,UNH
2013-05-06,59.38,60.73,59.32,60.2,5609564,UNH
2013-05-07,60.08,61.13,59.93,60.5,4830638,UNH
2013-05-08,60.32,62.77,60.31,62.51,10033928,UNH
2013-05-09,62.25,62.56,61.4599,62.01,6416636,UNH
2013-05-10,62.04,62.99,61.81,62.91,5015656,UNH
2013-05-13,62.67,62.8,62.26,62.39,3490372,UNH
2013-05-14,62.3,62.48,61.55,61.73,5391974,UNH
2013-05-15,61.52,62.28,61.165,61.61,6808388,UNH
2013-05-16,61.3,62.35,61.2,62.14,6905157,UNH
2013-05-17,62.25,63.31,62.22,62.84,5840730,UNH
2013-05-20,62.73,62.92,62.4201,62.56,2688144,UNH
2013-05-21,62.57,63.03,62.45,62.87,3248961,UNH
2013-05-22,62.0,63.27,61.5301,62.28,6310378,UNH
2013-05-23,62.09,62.82,61.82,62.36,4479061,UNH
2013-05-24,62.02,62.52,61.49,62.06,4697868,UNH
2013-05-28,62.49,63.58,62.4,63.34,5341245,UNH
2013-05-29,63.32,63.55,62.81,63.35,5009278,UNH
2013-05-30,63.43,64.9,63.02,64.66,5674292,UNH
2013-05-31,64.45,64.845,62.6,62.63,5891184,UNH
2013-06-03,62.89,63.0,62.09,62.8,3756965,UNH
2013-06-04,62.6,62.99,61.92,62.36,5151061,UNH
2013-06-05,63.01,63.11,61.65,61.75,5380035,UNH
2013-06-06,61.75,61.92,60.95,61.92,4711462,UNH
2013-06-07,62.27,62.93,61.7,62.57,5218723,UNH
2013-06-10,62.58,63.9,62.57,63.68,5256504,UNH
2013-06-11,63.15,64.56,62.7,63.93,6063305,UNH
2013-06-12,64.24,64.51,63.62,63.83,3891093,UNH
2013-06-13,63.7,64.21,63.15,64.15,4379530,UNH
2013-06-14,64.13,64.45,63.59,63.8,3122575,UNH
2013-06-17,64.29,65.24,64.1,64.37,4974919,UNH
2013-06-18,64.9,65.71,64.46,65.68,5183233,UNH
2013-06-19,65.7,66.16,65.23,65.26,6370653,UNH
2013-06-20,64.8,64.82,63.65,63.8,5750788,UNH
2013-06-21,64.19,64.83,63.43,63.9,7807058,UNH
2013-06-24,63.49,65.04,63.46,64.65,5720028,UNH
2013-06-25,65.03,65.54,63.66,63.73,4962876,UNH
2013-06-26,64.03,65.06,64.02,64.78,4854856,UNH
2013-06-27,65.06,66.19,64.96,66.09,4487937,UNH
2013-06-28,65.62,66.13,65.04,65.48,6870317,UNH
2013-07-01,65.89,66.36,65.52,65.63,3737190,UNH
2013-07-02,65.43,65.66,65.05,65.27,4484509,UNH
2013-07-03,64.95,65.844,64.65,65.54,2277651,UNH
2013-07-05,65.96,66.19,65.27,66.17,2356427,UNH
2013-07-08,66.95,67.58,66.36,67.56,6196358,UNH
2013-07-09,68.02,68.449,67.29,67.97,4275660,UNH
2013-07-10,68.0,68.75,67.61,67.69,4383811,UNH
2013-07-11,68.27,68.55,67.65,68.36,6590148,UNH
2013-07-12,68.57,68.74,67.69,68.0,4646763,UNH
2013-07-15,68.13,68.19,67.46,67.62,3813566,UNH
2013-07-16,67.24,67.35,66.56,66.91,5459552,UNH
2013-07-17,67.01,67.44,65.92,66.23,8904554,UNH
2013-07-18,69.35,70.85,68.91,70.55,14085022,UNH
2013-07-19,70.61,72.09,70.1601,71.45,7504582,UNH
2013-07-22,71.56,72.54,71.4,72.18,5039135,UNH
2013-07-23,72.21,72.74,71.8201,72.69,3934764,UNH
2013-07-24,72.81,73.15,72.18,72.53,6023237,UNH
2013-07-25,72.08,72.62,71.7,72.62,3839306,UNH
2013-07-26,72.13,72.59,71.565,72.21,3825941,UNH
2013-07-29,72.11,72.86,71.96,72.79,3835619,UNH
2013-07-30,72.88,73.22,71.98,72.27,5375404,UNH
2013-07-31,72.47,73.66,72.47,72.85,5964715,UNH
2013-08-01,73.23,73.52,72.9,73.16,3254017,UNH
2013-08-02,73.03,73.03,71.93,72.26,3604351,UNH
2013-08-05,72.36,73.575,72.3,73.34,2870991,UNH
2013-08-06,73.18,73.37,72.53,73.24,3089540,UNH
2013-08-07,73.18,73.4,72.62,72.92,2812036,UNH
2013-08-08,73.15,73.67,72.86,73.18,2171566,UNH
2013-08-09,73.2,73.59,72.27,72.93,2556899,UNH
2013-08-12,72.41,72.59,72.01,72.39,3043365,UNH
2013-08-13,72.43,73.39,72.31,73.35,2627394,UNH
2013-08-14,73.19,73.3,72.31,72.49,3078963,UNH
2013-08-15,71.99,72.62,71.37,71.4,3402034,UNH
2013-08-16,71.15,71.98,71.0,71.43,3323573,UNH
2013-08-19,71.53,72.2046,71.46,71.71,2794836,UNH
2013-08-20,71.85,72.84,71.61,72.46,3112134,UNH
2013-08-21,72.18,72.34,71.47,71.85,3314236,UNH
2013-08-22,72.04,72.74,71.83,71.97,2959424,UNH
2013-08-23,72.01,72.72,71.91,72.54,3218469,UNH
2013-08-26,72.64,72.92,72.28,72.38,2801553,UNH
2013-08-27,71.95,72.14,71.32,71.52,3626382,UNH
2013-08-28,71.4,72.16,71.35,71.54,3297665,UNH
2013-08-29,71.34,72.83,71.15,72.44,5243530,UNH
2013-08-30,72.46,72.81,71.49,71.74,4186242,UNH
2013-09-03,71.81,72.7699,71.79,72.56,3801494,UNH
2013-09-04,72.46,73.35,72.2,73.35,3333446,UNH
2013-09-05,73.34,74.23,73.14,74.04,2861586,UNH
2013-09-06,74.24,74.79,72.55,74.06,3584069,UNH
2013-09-09,74.11,74.55,73.78,74.25,2632130,UNH
2013-09-10,74.6,74.64,73.84,74.63,3925413,UNH
2013-09-11,74.58,75.19,74.33,75.18,3819211,UNH
2013-09-12,75.32,75.5,74.7,74.74,2823758,UNH
2013-09-13,74.92,75.249,74.12,74.48,3420970,UNH
2013-09-16,75.09,75.88,74.97,75.12,4228744,UNH
2013-09-17,75.11,75.35,73.93,74.31,5138242,UNH
2013-09-18,74.15,74.19,72.44,73.04,7725552,UNH
2013-09-19,73.09,73.12,70.62,70.84,8323251,UNH
2013-09-20,70.55,71.75,70.4,70.57,9088657,UNH
2013-09-23,70.8,71.94,70.62,71.82,4482611,UNH
2013-09-24,72.18,72.94,71.63,72.32,4785195,UNH
2013-09-25,72.3,72.66,71.86,71.98,4812944,UNH
2013-09-26,72.0,72.81,71.92,72.16,2413165,UNH
2013-09-27,71.7,72.11,71.5,71.99,3548469,UNH
2013-09-30,71.29,71.67,71.01,71.61,4183642,UNH
2013-10-01,71.74,72.94,71.65,72.58,4322325,UNH
2013-10-02,72.24,72.63,72.07,72.57,2705731,UNH
2013-10-03,72.5,72.98,72.26,72.52,5038326,UNH
2013-10-04,72.5,73.135,72.23,72.99,4297567,UNH
2013-10-07,72.59,72.7,72.16,72.17,4786970,UNH
2013-10-08,72.0,72.415,71.43,71.48,6065049,UNH
2013-10-09,71.71,71.88,71.175,71.38,4464075,UNH
2013-10-10,72.13,73.98,71.84,73.98,4894314,UNH
2013-10-11,73.93,74.27,73.495,74.27,2935812,UNH
2013-10-14,73.86,74.81,73.52,74.72,2562179,UNH
2013-10-15,74.51,74.925,73.76,73.87,2922868,UNH
2013-10-16,74.5,75.49,74.38,75.19,4368632,UNH
2013-10-17,71.77,72.88,71.05,71.37,21810216,UNH
2013-10-18,71.26,71.35,67.54,68.76,21080719,UNH
2013-10-21,68.65,68.77,67.09,68.2,11496942,UNH
2013-10-22,68.22,69.634,68.22,68.86,7647251,UNH
2013-10-23,68.51,68.605,67.65,68.01,8227678,UNH
2013-10-24,68.01,68.39,67.18,67.61,6352512,UNH
2013-10-25,67.51,68.18,67.28,67.62,6892473,UNH
2013-10-28,67.55,67.7999,66.72,66.94,6977768,UNH
2013-10-29,66.88,68.145,66.85,68.08,5860047,UNH
2013-10-30,68.12,68.67,67.77,68.01,4360521,UNH
2013-10-31,68.4,68.71,67.86,68.26,4216661,UNH
2013-11-01,68.27,68.7,67.95,68.63,4459013,UNH
2013-11-04,68.78,69.26,68.355,68.95,3698729,UNH
2013-11-05,68.5,68.94,68.27,68.72,3335122,UNH
2013-11-06,68.87,71.021,68.8,70.29,5486273,UNH
2013-11-07,70.9,70.98,69.66,69.76,4497253,UNH
2013-11-08,69.7,70.53,69.64,70.5,3741901,UNH
2013-11-11,70.73,70.95,70.29,70.5,3082593,UNH
2013-11-12,70.47,70.9,69.87,69.95,3604788,UNH
2013-11-13,69.95,71.13,69.81,71.01,3879532,UNH
2013-11-14,71.34,71.6,70.94,71.44,3581223,UNH
2013-11-15,71.13,71.96,71.09,71.87,3872799,UNH
2013-11-18,71.97,72.1,71.5,71.68,3264201,UNH
2013-11-19,71.76,71.9101,71.26,71.61,4260942,UNH
2013-11-20,71.88,72.86,71.66,71.98,5031313,UNH
2013-11-21,72.39,73.68,72.37,72.91,4368036,UNH
2013-11-22,72.91,73.75,72.8,73.74,3186025,UNH
2013-11-25,74.0,74.66,73.79,74.07,3773872,UNH
2013-11-26,74.21,74.99,74.05,74.52,4635376,UNH
2013-11-27,74.67,74.93,74.08,74.36,3640581,UNH
2013-11-29,74.59,74.93,74.23,74.48,2025591,UNH
2013-12-02,73.64,74.45,73.64,74.16,4276029,UNH
2013-12-03,74.14,74.14,72.92,73.73,5162395,UNH
2013-12-04,73.02,74.41,72.54,73.65,5557013,UNH
2013-12-05,73.32,73.68,72.54,72.75,4105156,UNH
2013-12-06,73.23,73.72,72.84,73.5,3886028,UNH
2013-12-09,73.5,74.31,73.43,73.72,3989387,UNH
2013-12-10,73.7,74.41,73.68,74.05,3741085,UNH
2013-12-11,74.08,74.1,71.9,72.14,7304255,UNH
2013-12-12,72.19,72.57,70.91,71.01,5815289,UNH
2013-12-13,71.2,71.86,70.46,70.48,4741706,UNH
2013-12-16,70.73,71.38,70.53,71.06,4369520,UNH
2013-12-17,71.22,71.22,70.2,70.73,4281899,UNH
2013-12-18,71.03,72.465,70.7,72.38,4975696,UNH
2013-12-19,72.17,72.525,71.67,72.39,4359199,UNH
2013-12-20,72.63,73.73,72.62,73.35,7511469,UNH
2013-12-23,73.84,74.59,73.71,74.35,3271003,UNH
2013-12-24,74.2,74.42,73.92,74.13,1253543,UNH
2013-12-26,74.44,74.97,74.28,74.85,2121027,UNH
2013-12-27,75.0,75.32,74.58,74.69,2860286,UNH
2013-12-30,74.85,75.04,74.31,74.78,1983755,UNH
2013-12-31,75.0,75.54,74.632,75.3,2279959,UNH
2014-01-02,74.91,75.29,74.51,74.57,3066950,UNH
2014-01-03,74.8,75.76,74.6,75.1,3206426,UNH
2014-01-06,75.42,75.42,74.12,74.24,3425634,UNH
2014-01-07,74.94,77.3299,74.94,76.51,6545505,UNH
2014-01-08,76.33,76.46,75.48,75.62,6173225,UNH
2014-01-09,75.65,76.24,75.65,76.08,6291462,UNH
2014-01-10,76.2,76.3,74.55,74.7,6640391,UNH
2014-01-13,74.67,75.0,73.675,73.94,5248809,UNH
2014-01-14,74.05,74.34,73.69,74.02,5783945,UNH
2014-01-15,73.99,74.86,73.99,74.84,7044079,UNH
2014-01-16,74.13,74.84,72.15,72.76,8893571,UNH
2014-01-17,73.12,73.12,72.302,72.52,5555269,UNH
2014-01-21,72.72,73.62,72.41,73.16,6379381,UNH
2014-01-22,73.825,73.93,73.24,73.4,4920174,UNH
2014-01-23,72.7,73.69,72.49,73.2,5050598,UNH
2014-01-24,72.83,72.92,71.38,71.6,5643803,UNH
2014-01-27,71.31,72.2,71.14,71.65,4233604,UNH
2014-01-28,71.65,72.36,71.47,71.71,2933050,UNH
2014-01-29,71.39,72.96,70.84,71.26,6005149,UNH
2014-01-30,71.7,73.04,71.53,72.8,4254018,UNH
2014-01-31,71.87,72.35,71.45,72.28,4291488,UNH
2014-02-03,72.14,72.21,70.64,70.74,4532683,UNH
2014-02-04,70.8,71.0,69.8,70.51,4646147,UNH
2014-02-05,69.94,71.2,69.835,70.82,4394316,UNH
2014-02-06,70.77,71.06,70.09,70.87,4765611,UNH
2014-02-07,70.5,71.65,70.11,71.36,6954929,UNH
2014-02-10,70.91,71.07,69.57,69.74,7778767,UNH
2014-02-11,69.76,70.87,69.58,70.62,5547440,UNH
2014-02-12,70.91,71.3,69.98,70.24,4120630,UNH
2014-02-13,70.13,71.48,69.93,71.21,3787957,UNH
2014-02-14,71.16,73.84,71.0,73.52,6868841,UNH
2014-02-18,73.52,74.62,73.45,73.83,5538437,UNH
2014-02-19,73.55,74.31,73.42,73.55,3926547,UNH
2014-02-20,73.6,74.11,73.23,73.48,4134029,UNH
2014-02-21,73.43,74.1,73.34,73.81,4561973,UNH
2014-02-24,74.14,76.77,74.0,76.01,9569735,UNH
2014-02-25,75.98,76.14,75.13,75.32,3762240,UNH
2014-02-26,75.33,76.125,74.78,76.06,5433154,UNH
2014-02-27,75.78,76.41,75.6,76.02,4227261,UNH
2014-02-28,76.04,77.71,75.8,77.27,6176557,UNH
2014-03-03,76.7,77.46,76.53,77.1,3673405,UNH
2014-03-04,77.74,78.57,77.54,78.13,5171180,UNH
2014-03-05,78.26,78.5,77.58,77.99,3934324,UNH
2014-03-06,78.15,78.34,77.55,77.64,4200499,UNH
2014-03-07,78.01,78.07,77.04,77.4,3434762,UNH
2014-03-10,77.28,77.9,77.11,77.88,2986435,UNH
2014-03-11,77.91,78.45,77.52,77.78,3471320,UNH
2014-03-12,77.28,77.7,77.23,77.6,2875361,UNH
2014-03-13,77.76,78.1,76.96,77.01,3178656,UNH
2014-03-14,77.02,77.02,75.65,75.7,5128657,UNH
2014-03-17,76.14,77.02,76.09,76.76,3517946,UNH
2014-03-18,76.97,78.05,76.77,78.0,3670775,UNH
2014-03-19,78.07,80.3,77.94,79.96,9060088,UNH
2014-03-20,79.58,81.59,79.43,81.53,7786538,UNH
2014-03-21,82.19,83.32,81.3,81.34,11828107,UNH
2014-03-24,81.65,81.72,80.86,81.28,5306212,UNH
2014-03-25,81.59,82.15,80.98,81.1,4590186,UNH
2014-03-26,81.48,82.3,81.07,81.54,6909988,UNH
2014-03-27,81.58,81.9,80.78,81.02,5453852,UNH
2014-03-28,81.4,82.3499,81.26,81.62,4787407,UNH
2014-03-31,82.08,82.27,81.41,81.99,3513665,UNH
2014-04-01,82.35,83.05,81.58,81.84,4339860,UNH
2014-04-02,81.54,81.74,81.27,81.61,3832145,UNH
2014-04-03,81.65,82.35,81.6,82.25,4215604,UNH
2014-04-04,82.69,82.93,81.3688,81.53,4788119,UNH
2014-04-07,81.5,81.98,80.75,81.08,5290330,UNH
2014-04-08,81.07,81.55,80.11,80.66,4048983,UNH
2014-04-09,80.8,81.56,80.5,81.39,3308856,UNH
2014-04-10,81.42,81.99,79.78,79.99,4850066,UNH
2014-04-11,79.77,79.97,78.82,78.95,3418743,UNH
2014-04-14,79.44,79.68,78.3804,79.18,4013706,UNH
2014-04-15,79.36,79.72,78.06,79.51,4719051,UNH
2014-04-16,79.49,79.54,77.4701,78.19,8098381,UNH
2014-04-17,75.44,76.65,73.61,75.78,13427199,UNH
2014-04-21,75.7,76.48,74.79,74.95,6912457,UNH
2014-04-22,75.19,76.19,74.95,75.76,6199367,UNH
2014-04-23,75.81,76.07,75.11,75.33,4645725,UNH
2014-04-24,76.15,77.08,75.91,76.59,4604993,UNH
2014-04-25,76.57,77.29,75.23,75.66,5416238,UNH
2014-04-28,76.35,76.58,75.42,75.74,5346755,UNH
2014-04-29,75.95,76.21,74.885,75.2,4813169,UNH
2014-04-30,75.25,76.19,74.92,75.04,6435883,UNH
2014-05-01,75.05,75.4,74.26,74.95,4597953,UNH
2014-05-02,74.68,75.33,74.51,75.03,3794748,UNH
2014-05-05,74.83,75.31,74.3,75.23,4476125,UNH
2014-05-06,75.13,75.6,74.89,75.26,4728216,UNH
2014-05-07,75.59,77.95,75.08,77.91,6383483,UNH
2014-05-08,77.82,78.06,76.74,76.89,4943133,UNH
2014-05-09,76.82,77.3,76.62,76.95,3465602,UNH
2014-05-12,77.2,78.02,77.1,77.74,3110874,UNH
2014-05-13,77.86,78.22,77.53,78.04,3059008,UNH
2014-05-14,78.05,78.05,76.94,77.17,2635300,UNH
2014-05-15,77.16,77.32,76.23,76.48,3075204,UNH
2014-05-16,76.35,76.67,76.01,76.65,2974554,UNH
2014-05-19,76.42,77.23,76.36,77.2,2149084,UNH
2014-05-20,77.19,77.4,76.36,76.66,2806514,UNH
2014-05-21,76.71,77.88,76.63,77.72,2401209,UNH
2014-05-22,77.71,78.63,77.63,78.34,3147002,UNH
2014-05-23,78.65,79.0,78.3622,78.77,2251500,UNH
2014-05-27,79.23,79.33,78.66,79.11,2645515,UNH
2014-05-28,78.97,79.21,78.3,78.58,2250873,UNH
2014-05-29,78.6,79.425,78.08,79.37,3526776,UNH
2014-05-30,79.24,79.74,78.88,79.63,5139572,UNH
2014-06-02,79.77,79.93,79.32,79.47,1986392,UNH
2014-06-03,79.31,80.18,79.28,79.88,2841136,UNH
2014-06-04,79.73,80.57,79.48,80.51,3552853,UNH
2014-06-05,80.48,80.75,79.68,79.8,3453679,UNH
2014-06-06,79.99,80.32,79.57,79.93,3286592,UNH
2014-06-09,80.05,80.25,79.26,79.76,2801673,UNH
2014-06-10,79.6,79.995,79.47,79.81,2459185,UNH
2014-06-11,79.76,80.34,79.42,80.17,2733575,UNH
2014-06-12,79.78,80.0,79.095,79.44,2559953,UNH
2014-06-13,79.34,79.37,78.6,79.18,2265154,UNH
2014-06-16,79.18,79.21,77.81,78.0,4547770,UNH
2014-06-17,77.9,78.25,77.53,78.17,3430890,UNH
2014-06-18,78.17,79.37,77.78,79.21,4823037,UNH
2014-06-19,79.35,80.79,79.26,80.51,4544281,UNH
2014-06-20,80.83,81.485,80.46,81.41,7366539,UNH
2014-06-23,81.39,81.65,80.98,81.49,3066875,UNH
2014-06-24,81.43,82.385,81.42,81.74,4685483,UNH
2014-06-25,81.35,82.38,80.81,82.34,3634609,UNH
2014-06-26,82.48,82.48,81.66,82.29,2916113,UNH
2014-06-27,81.69,82.11,81.31,82.0,4755622,UNH
2014-06-30,82.28,82.54,81.595,81.75,3916130,UNH
2014-07-01,81.74,82.35,81.65,81.89,5482404,UNH
2014-07-02,81.8,82.52,81.07,82.49,3693498,UNH
2014-07-03,82.59,83.44,82.32,83.35,2183356,UNH
2014-07-07,82.99,83.1,81.79,82.22,2558521,UNH
2014-07-08,82.02,82.07,81.38,81.93,2972233,UNH
2014-07-09,81.98,82.75,81.89,82.74,3079544,UNH
2014-07-10,81.28,82.51,81.05,82.08,3829357,UNH
2014-07-11,81.92,83.13,81.726,82.87,2758370,UNH
2014-07-14,83.33,84.69,83.21,84.27,3800692,UNH
2014-07-15,84.04,84.74,83.7323,83.9,4375967,UNH
2014-07-16,84.07,84.13,83.215,83.76,3955246,UNH
2014-07-17,84.25,87.24,83.43,85.11,7118352,UNH
2014-07-18,85.47,85.78,84.43,85.52,3892050,UNH
2014-07-21,85.22,85.29,84.03,85.06,4025054,UNH
2014-07-22,85.52,86.76,85.47,86.05,4366881,UNH
2014-07-23,86.31,86.545,85.77,85.94,2596329,UNH
2014-07-24,85.45,86.33,85.29,85.68,4022427,UNH
2014-07-25,84.12,85.01,84.0,84.68,3362632,UNH
2014-07-28,85.03,85.9,84.6,85.75,2206871,UNH
2014-07-29,84.96,85.56,83.99,84.27,4897834,UNH
2014-07-30,84.76,84.87,81.72,82.95,7171944,UNH
2014-07-31,81.77,82.18,80.545,81.05,5345605,UNH
2014-08-01,81.59,82.53,81.155,82.27,3197713,UNH
2014-08-04,81.59,82.53,81.155,82.27,3197713,UNH
2014-08-05,81.83,82.53,80.57,80.99,4599538,UNH
2014-08-06,80.95,82.1199,80.74,81.5,3311312,UNH
2014-08-07,81.0,81.09,79.16,79.26,5471126,UNH
2014-08-08,79.41,80.19,78.74,80.12,3713398,UNH
2014-08-11,80.39,80.65,79.76,79.87,3460399,UNH
2014-08-12,79.61,80.39,79.53,80.22,3206150,UNH
2014-08-13,80.62,81.67,80.385,81.51,3049868,UNH
2014-08-14,81.71,82.07,80.1599,81.82,2241095,UNH
2014-08-15,82.21,82.28,80.81,81.47,2442721,UNH
2014-08-18,81.77,82.48,81.35,82.34,2795757,UNH
2014-08-19,82.49,83.76,82.05,83.47,3549430,UNH
2014-08-20,82.94,83.75,82.36,83.43,2579624,UNH
2014-08-21,83.61,84.1,83.59,83.77,2648527,UNH
2014-08-22,83.6,84.0,83.46,83.78,2089466,UNH
2014-08-25,84.39,84.75,83.95,84.24,1988101,UNH
2014-08-26,84.45,85.34,84.15,85.12,2269197,UNH
2014-08-27,85.18,86.97,84.96,86.38,5804220,UNH
2014-08-28,86.0,87.0,85.52,86.34,2753827,UNH
2014-08-29,86.75,87.23,86.35,86.68,3297485,UNH
2014-09-02,87.12,87.22,85.76,86.39,3726067,UNH
2014-09-03,86.78,87.35,86.42,86.79,2824458,UNH
2014-09-04,86.76,88.45,86.71,87.06,3650146,UNH
2014-09-05,86.95,87.8,86.74,87.75,3873450,UNH
2014-09-08,87.7,88.0,87.42,87.91,2298199,UNH
2014-09-09,88.0,88.85,87.49,88.56,4413984,UNH
2014-09-10,88.44,88.5,86.69,87.25,3355823,UNH
2014-09-11,86.76,87.12,86.2,87.08,3035393,UNH
2014-09-12,87.24,87.24,85.86,86.18,2582410,UNH
2014-09-15,86.3,86.82,85.83,86.03,2441860,UNH
2014-09-16,86.0,87.37,85.85,87.16,2973828,UNH
2014-09-17,86.95,87.5597,86.474,86.99,3302717,UNH
2014-09-18,87.42,87.97,87.19,87.63,2583988,UNH
2014-09-19,88.51,88.72,87.6401,87.8,6486285,UNH
2014-09-22,87.8,88.44,87.48,87.77,2335394,UNH
2014-09-23,87.32,87.69,86.38,86.59,2640243,UNH
2014-09-24,86.62,88.46,86.6,88.21,2661475,UNH
2014-09-25,87.79,88.0,86.03,86.18,3657085,UNH
2014-09-26,86.25,86.97,85.91,86.6,2260493,UNH
2014-09-29,85.58,86.95,85.58,86.51,3114772,UNH
2014-09-30,86.68,87.08,86.115,86.25,2843214,UNH
2014-10-01,86.0,86.26,84.61,84.88,4140232,UNH
2014-10-02,84.85,85.27,83.73,84.9,3046995,UNH
2014-10-03,85.37,86.28,85.07,86.02,3108080,UNH
2014-10-06,86.65,86.945,84.95,85.09,2596071,UNH
2014-10-07,84.9,85.13,83.93,84.19,3416980,UNH
2014-10-08,84.29,86.84,83.99,86.62,4791144,UNH
2014-10-09,86.35,86.55,84.63,84.94,4432816,UNH
2014-10-10,85.09,86.82,85.05,85.39,4036846,UNH
2014-10-13,85.22,85.95,83.76,83.95,3677943,UNH
2014-10-14,84.34,84.57,82.55,82.82,5929537,UNH
2014-10-15,82.17,82.98,80.72,82.16,8308870,UNH
2014-10-16,84.76,86.7,84.096,85.39,10233059,UNH
2014-10-17,86.85,88.81,86.75,88.18,8532850,UNH
2014-10-20,88.24,88.84,88.0,88.54,4895885,UNH
2014-10-21,89.16,91.08,88.85,90.95,5882176,UNH
2014-10-22,91.44,91.44,89.71,89.77,4290410,UNH
2014-10-23,90.94,91.28,90.42,90.66,3159178,UNH
2014-10-24,90.66,91.7,90.59,91.64,2977336,UNH
2014-10-27,91.43,92.28,91.375,92.13,3948931,UNH
2014-10-28,91.05,92.78,90.36,92.64,4751011,UNH
2014-10-29,95.57,96.01,95.02,95.8,3454715,UNH
2014-10-30,92.56,94.15,92.5,93.88,2836374,UNH
2014-10-31,95.0,95.67,94.31,95.01,5031542,UNH
2014-11-03,95.45,95.665,94.5,94.86,4004311,UNH
2014-11-04,94.99,95.6,94.24,94.98,4437644,UNH
2014-11-05,95.57,96.01,95.02,95.8,3454715,UNH
2014-11-06,96.04,96.64,95.9,96.21,3743249,UNH
2014-11-07,95.5,95.72,93.01,93.61,6155418,UNH
2014-11-10,93.68,95.0,93.5,94.75,4087673,UNH
2014-11-11,95.05,95.75,94.72,95.69,2291363,UNH
2014-11-12,95.23,95.97,94.52,95.68,2897661,UNH
2014-11-13,95.64,96.74,95.4,95.9,2767673,UNH
2014-11-14,96.02,96.12,94.87,95.11,2709574,UNH
2014-11-17,95.2,96.69,94.84,96.47,3297638,UNH
2014-11-18,96.99,98.61,96.85,98.19,4320839,UNH
2014-11-19,97.73,98.41,96.79,96.86,3433847,UNH
2014-11-20,96.46,96.85,96.17,96.85,3316654,UNH
2014-11-21,97.4,98.04,96.59,96.71,4408560,UNH
2014-11-24,97.27,97.29,96.51,96.9,3998787,UNH
2014-11-25,97.0,98.14,96.91,97.9,4066251,UNH
2014-11-26,97.99,98.74,97.82,98.11,2765874,UNH
2014-11-28,98.7,99.42,98.43,98.63,2177486,UNH
2014-12-01,98.75,99.829,98.01,99.06,4892834,UNH
2014-12-02,99.0,100.0,98.2,99.83,5297240,UNH
2014-12-03,99.88,101.33,99.7,100.8,6689029,UNH
2014-12-04,100.84,100.93,99.42,99.67,4089785,UNH
2014-12-05,99.81,100.71,99.68,100.33,3104852,UNH
2014-12-08,100.32,100.9,99.635,99.92,3085821,UNH
2014-12-09,99.04,101.09,98.75,101.02,3792238,UNH
2014-12-10,100.77,101.02,99.0071,99.09,3908657,UNH
2014-12-11,99.39,100.67,99.24,99.73,2940571,UNH
2014-12-12,99.58,100.41,98.69,98.76,3086461,UNH
2014-12-15,98.8,99.75,97.41,98.27,3649272,UNH
2014-12-16,97.65,98.78,95.75,95.85,4843791,UNH
2014-12-17,96.55,99.75,96.17,99.14,6235009,UNH
2014-12-18,100.28,102.26,99.91,102.24,4681027,UNH
2014-12-19,102.0,104.0,102.0,102.49,7986510,UNH
2014-12-22,102.58,103.24,102.47,103.04,2398129,UNH
2014-12-23,103.72,103.93,102.44,102.85,3036241,UNH
2014-12-24,103.0,103.32,102.54,102.68,951739,UNH
2014-12-26,102.59,103.0,102.16,102.55,2019916,UNH
2014-12-29,102.38,103.01,101.83,102.33,1708084,UNH
2014-12-30,102.25,103.06,102.25,102.85,1767578,UNH
2014-12-31,103.12,103.68,101.03,101.09,2313864,UNH
2015-01-02,101.5,102.62,100.0089,100.78,3070081,UNH
2015-01-05,100.3,100.45,98.745,99.12,4684055,UNH
2015-01-06,99.83,100.14,98.46,98.92,3468294,UNH
2015-01-07,98.96,100.3,98.92,99.93,3225790,UNH
2015-01-08,101.57,104.9825,100.72,104.7,5346136,UNH
2015-01-09,104.42,104.63,102.9,103.72,3397568,UNH
2015-01-12,103.83,104.0,101.91,102.55,3051543,UNH
2015-01-13,103.94,105.6,101.84,103.07,3856451,UNH
2015-01-14,101.61,103.48,101.18,103.33,4725606,UNH
2015-01-15,103.56,104.59,103.13,104.46,5888889,UNH
2015-01-16,104.5,106.0,103.65,105.77,6045454,UNH
2015-01-20,106.2,106.38,104.495,105.62,6526776,UNH
2015-01-21,106.52,109.45,105.62,109.32,8293677,UNH
2015-01-22,109.75,114.12,109.33,113.85,8055198,UNH
2015-01-23,113.64,114.32,112.0,112.0,5255967,UNH
2015-01-26,112.0,112.0,110.76,111.61,4203420,UNH
2015-01-27,110.95,111.25,109.92,110.01,4718269,UNH
2015-01-28,110.57,110.88,108.45,108.46,6633549,UNH
2015-01-29,108.15,109.58,106.74,109.39,4912269,UNH
2015-01-30,108.62,109.39,106.14,106.25,5397460,UNH
2015-02-02,106.73,107.34,105.07,107.29,4657062,UNH
2015-02-03,107.35,108.0,106.52,107.81,4192622,UNH
2015-02-04,106.83,108.74,106.75,107.92,4768858,UNH
2015-02-05,108.32,109.81,108.32,108.82,3297724,UNH
2015-02-06,108.59,109.4,107.19,107.6,3661416,UNH
2015-02-09,106.93,107.24,106.28,106.49,3909714,UNH
2015-02-10,107.26,109.46,107.13,108.97,5437375,UNH
2015-02-11,108.73,110.06,108.38,109.85,3798477,UNH
2015-02-12,110.7,110.78,108.83,109.84,3378023,UNH
2015-02-13,109.69,109.8399,108.68,109.44,3727640,UNH
2015-02-17,109.34,109.76,108.52,109.76,3430589,UNH
2015-02-18,109.0,110.22,108.95,109.77,2958730,UNH
2015-02-19,109.54,110.36,109.44,110.03,2674820,UNH
2015-02-20,109.96,112.82,109.44,112.62,4647067,UNH
2015-02-23,112.99,116.49,112.85,116.4,7059978,UNH
2015-02-24,116.26,116.58,115.32,115.43,3582753,UNH
2015-02-25,115.82,115.82,113.72,114.05,3845920,UNH
2015-02-26,114.41,114.62,113.37,113.66,3126809,UNH
2015-02-27,113.77,114.25,113.41,113.63,4016356,UNH
2015-03-02,113.77,114.85,113.75,114.4,2952183,UNH
2015-03-03,113.95,114.49,112.36,112.86,3163749,UNH
2015-03-04,112.25,113.965,111.65,113.82,3180942,UNH
2015-03-05,114.07,115.72,114.07,114.79,2941428,UNH
2015-03-06,115.16,115.16,112.609,112.88,3196855,UNH
2015-03-09,112.97,114.96,112.87,114.9,3942031,UNH
2015-03-10,114.26,114.41,112.46,112.46,3957926,UNH
2015-03-11,112.9,113.59,112.64,112.72,2593672,UNH
2015-03-12,113.32,115.05,113.15,114.88,3258580,UNH
2015-03-13,114.44,115.39,113.53,115.25,3066826,UNH
2015-03-16,116.0,118.69,115.82,118.52,4692162,UNH
2015-03-17,118.08,118.13,116.9164,117.6,3303518,UNH
2015-03-18,117.43,120.52,116.73,119.96,5533519,UNH
2015-03-19,120.0,121.1,119.82,120.76,4032485,UNH
2015-03-20,121.35,121.53,119.0,119.14,7195722,UNH
2015-03-23,119.48,120.48,118.59,119.04,4576531,UNH
2015-03-24,118.9,119.64,118.08,118.12,3054689,UNH
2015-03-25,118.85,119.75,116.51,116.54,3385513,UNH
2015-03-26,116.07,117.21,114.6,116.25,2856404,UNH
2015-03-27,116.06,118.22,116.02,118.01,2608526,UNH
2015-03-30,122.32,123.76,120.5301,121.0,5178532,UNH
2015-03-31,120.8,120.93,118.22,118.29,4573089,UNH
2015-04-01,119.52,119.52,116.54,117.45,4826179,UNH
2015-04-02,117.6,118.38,116.87,117.36,2497135,UNH
2015-04-06,116.02,118.52,115.95,117.7,2544720,UNH
2015-04-07,119.45,119.829,117.27,117.35,2528472,UNH
2015-04-08,117.78,118.833,117.47,118.19,2626960,UNH
2015-04-09,117.83,118.76,117.6,118.55,2247228,UNH
2015-04-10,118.55,119.098,117.97,119.0,2232569,UNH
2015-04-13,121.0,121.31,119.13,119.37,3961024,UNH
2015-04-14,119.34,120.18,118.52,119.92,3208819,UNH
2015-04-15,120.38,120.74,116.55,117.32,7343997,UNH
2015-04-16,121.93,122.32,120.52,121.6,7068037,UNH
2015-04-17,121.0,121.05,117.7401,118.71,4389960,UNH
2015-04-20,119.85,120.33,118.07,118.58,4651035,UNH
2015-04-21,119.0,119.63,118.76,119.28,3379795,UNH
2015-04-22,119.54,119.94,117.17,117.81,3846694,UNH
2015-04-23,117.48,118.58,116.96,118.26,3244285,UNH
2015-04-24,118.28,119.09,118.02,118.69,3139223,UNH
2015-04-27,119.18,119.41,116.07,116.24,5174300,UNH
2015-04-28,116.89,117.74,114.28,117.59,4144846,UNH
2015-04-29,116.22,117.32,112.04,113.61,7122620,UNH
2015-04-30,113.53,114.33,111.12,111.4,6705565,UNH
2015-05-01,112.29,113.66,111.74,113.2,5805060,UNH
2015-05-04,113.7,114.925,113.45,114.56,3531451,UNH
2015-05-05,113.94,114.28,113.01,113.37,3960443,UNH
2015-05-06,114.0,114.4899,112.66,113.49,3369777,UNH
2015-05-07,113.15,115.14,113.11,114.76,3300160,UNH
2015-05-08,115.925,116.59,115.05,115.68,3065991,UNH
2015-05-11,115.61,115.79,114.72,114.77,3376389,UNH
2015-05-12,114.23,115.08,113.83,114.64,3844554,UNH
2015-05-13,114.62,116.3,114.62,115.86,3667715,UNH
2015-05-14,117.18,118.62,116.21,118.53,4771391,UNH
2015-05-15,118.78,119.35,118.31,119.33,3083804,UNH
2015-05-18,119.22,119.98,118.8436,119.8,2824661,UNH
2015-05-19,119.82,121.13,119.69,120.55,3554852,UNH
2015-05-20,120.73,121.85,120.03,121.24,3379166,UNH
2015-05-21,120.76,120.84,120.05,120.46,2983475,UNH
2015-05-22,120.3,120.78,119.14,119.59,2945924,UNH
2015-05-26,119.22,119.59,117.7,118.24,3014507,UNH
2015-05-27,118.88,119.85,118.265,119.45,2887650,UNH
2015-05-28,119.31,119.815,118.29,119.62,2873631,UNH
2015-05-29,120.06,121.62,117.74,120.21,6019926,UNH
2015-06-01,120.54,120.56,118.75,119.86,3876398,UNH
2015-06-02,119.49,119.68,117.41,117.75,4219463,UNH
2015-06-03,118.0,118.99,117.45,118.35,3438063,UNH
2015-06-04,117.92,117.97,116.03,116.65,3300333,UNH
2015-06-05,116.33,116.7491,115.36,116.53,2724464,UNH
2015-06-08,116.38,117.67,116.32,116.91,3271253,UNH
2015-06-09,116.93,117.38,115.79,116.99,3047335,UNH
2015-06-10,117.03,118.88,116.73,118.55,4006416,UNH
2015-06-11,118.41,119.94,118.22,119.32,3815604,UNH
2015-06-12,118.84,119.0,117.5,117.65,3076621,UNH
2015-06-15,116.83,120.88,116.0,118.98,6809507,UNH
2015-06-16,119.14,122.18,119.0,121.55,7229358,UNH
2015-06-17,121.9,122.2,119.165,119.74,4805900,UNH
2015-06-18,120.39,121.38,119.92,120.89,3478319,UNH
2015-06-19,120.65,120.88,119.9,120.33,4178666,UNH
2015-06-22,121.63,122.23,119.94,120.25,4435575,UNH
2015-06-23,121.37,122.77,121.01,122.74,4991031,UNH
2015-06-24,122.8,123.0,119.095,119.17,4650530,UNH
2015-06-25,119.57,123.41,119.5,122.33,6149545,UNH
2015-06-26,123.79,124.11,122.73,123.25,16358215,UNH
2015-06-29,122.04,123.03,121.11,121.19,3603962,UNH
2015-06-30,122.42,122.94,121.0,122.0,4982584,UNH
2015-07-01,122.95,123.65,122.22,123.38,3269320,UNH
2015-07-02,123.82,123.88,121.02,121.81,3682344,UNH
2015-07-06,119.6,123.1,119.26,122.16,6522842,UNH
2015-07-07,122.36,122.8,117.81,120.7,6476201,UNH
2015-07-08,119.05,119.99,118.395,118.78,4009815,UNH
2015-07-09,120.04,120.56,119.31,119.34,3315646,UNH
2015-07-10,120.99,122.7525,120.7,122.15,4033477,UNH
2015-07-13,123.1,123.75,121.81,122.45,3766898,UNH
2015-07-14,122.18,125.2,122.0,125.0,4192391,UNH
2015-07-15,124.95,126.05,123.81,125.86,5067255,UNH
2015-07-16,125.42,125.4999,122.1,124.93,7216574,UNH
2015-07-17,124.7,124.98,123.7,123.85,3702747,UNH
2015-07-20,124.05,124.225,122.33,122.65,3199739,UNH
2015-07-21,122.57,122.72,120.34,120.86,4239093,UNH
2015-07-22,120.97,121.24,120.0801,120.61,3385846,UNH
2015-07-23,121.63,121.68,118.76,119.33,4896078,UNH
2015-07-24,119.12,119.72,117.58,117.94,3840567,UNH
2015-07-27,117.88,118.09,116.66,117.88,3752304,UNH
2015-07-28,118.74,121.57,118.5,121.52,5216853,UNH
2015-07-29,121.82,122.11,120.62,121.52,3924387,UNH
2015-07-30,121.14,121.92,119.55,120.56,3732435,UNH
2015-07-31,120.47,122.72,120.47,121.4,3592980,UNH
2015-08-03,121.61,122.17,120.14,120.89,2541250,UNH
2015-08-04,121.58,121.629,120.23,120.84,2058219,UNH
2015-08-05,121.76,124.24,121.76,123.92,3831948,UNH
2015-08-06,124.37,124.64,121.8,122.04,3014880,UNH
2015-08-07,121.71,121.86,120.26,121.82,2276284,UNH
2015-08-10,122.5,123.34,121.94,122.48,2479950,UNH
2015-08-11,121.27,123.02,121.27,122.26,2755968,UNH
2015-08-12,121.26,121.78,119.0501,121.2,3050323,UNH
2015-08-13,121.33,121.99,120.29,120.52,3253372,UNH
2015-08-14,120.57,121.18,120.26,121.02,2040515,UNH
2015-08-17,120.4,123.949,120.3,123.82,2951800,UNH
2015-08-18,123.88,126.21,123.82,125.5,4140190,UNH
2015-08-19,124.71,124.99,122.85,123.22,3411490,UNH
2015-08-20,122.24,122.42,119.79,119.79,3201606,UNH
2015-08-21,118.25,118.8,116.0101,116.28,5627848,UNH
2015-08-24,110.86,114.9899,95.0,110.43,8824915,UNH
2015-08-25,113.0,114.59,109.8,109.98,8109928,UNH
2015-08-26,112.56,113.83,110.28,113.46,7503231,UNH
2015-08-27,115.25,117.83,114.9637,117.77,5783660,UNH
2015-08-28,117.39,117.84,116.0008,117.28,3333129,UNH
2015-08-31,117.21,118.78,115.16,115.7,4087000,UNH
2015-09-01,113.36,114.22,112.07,112.63,4658118,UNH
2015-09-02,113.83,114.6,112.53,114.23,4522098,UNH
2015-09-03,114.74,115.92,113.46,113.99,3137062,UNH
2015-09-04,112.5,113.07,111.26,112.36,3395894,UNH
2015-09-08,114.13,116.21,113.67,116.09,3990602,UNH
2015-09-09,117.29,117.72,114.83,115.08,3753474,UNH
2015-09-10,114.85,117.94,114.73,116.77,5525658,UNH
2015-09-11,116.17,118.87,115.86,118.7,3752461,UNH
2015-09-14,119.03,119.5,117.15,117.8,2686455,UNH
2015-09-15,118.61,120.61,117.43,120.03,3072109,UNH
2015-09-16,120.27,121.36,119.55,121.15,3475674,UNH
2015-09-17,121.5,125.12,120.9,123.26,5466515,UNH
2015-09-18,122.21,123.77,121.815,122.47,7458385,UNH
2015-09-21,123.49,124.27,121.39,123.94,3476697,UNH
2015-09-22,121.44,123.79,121.44,122.93,4566806,UNH
2015-09-23,123.0,124.21,122.04,123.28,3131294,UNH
2015-09-24,122.35,122.63,119.27,121.09,4735825,UNH
2015-09-25,122.18,122.41,115.23,116.37,8060159,UNH
2015-09-28,115.55,115.82,111.005,112.7,5727045,UNH
2015-09-29,112.89,114.86,111.612,114.22,5142683,UNH
2015-09-30,115.39,116.9214,114.88,116.01,4638603,UNH
2015-10-01,115.94,116.71,114.91,116.61,3768295,UNH
2015-10-02,115.14,118.85,114.82,118.83,3521569,UNH
2015-10-05,119.67,120.34,118.13,119.65,3491193,UNH
2015-10-06,119.46,119.6,114.67,116.05,4652024,UNH
2015-10-07,116.46,116.81,114.6,116.43,4293891,UNH
2015-10-08,116.43,116.94,114.9,116.08,3646546,UNH
2015-10-09,115.99,119.47,115.96,119.27,4485089,UNH
2015-10-12,119.01,123.07,118.56,122.51,5840042,UNH
2015-10-13,123.16,125.99,121.59,123.99,6655729,UNH
2015-10-14,123.85,125.0,120.835,122.07,5592176,UNH
2015-10-15,119.0,120.5,115.96,120.17,8012435,UNH
2015-10-16,120.85,120.85,118.58,119.98,4416469,UNH
2015-10-19,119.78,120.91,119.2,120.73,3707510,UNH
2015-10-20,120.64,121.57,119.69,120.42,3278381,UNH
2015-10-21,120.69,120.8,115.27,118.11,5338969,UNH
2015-10-22,118.21,119.03,110.0718,113.81,10475049,UNH
2015-10-23,114.45,116.62,114.0372,115.92,5497462,UNH
2015-10-26,115.92,117.0,115.0,116.53,3377107,UNH
2015-10-27,116.39,119.52,115.9,119.37,4008360,UNH
2015-10-28,119.76,120.14,115.91,119.78,4405528,UNH
2015-10-29,119.79,121.67,119.5036,119.71,3257509,UNH
2015-10-30,119.93,120.37,117.78,117.78,4237848,UNH
2015-11-02,118.64,119.95,117.84,118.69,3874210,UNH
2015-11-03,118.17,118.46,116.25,117.66,2758179,UNH
2015-11-04,117.6,117.75,114.06,114.64,5396862,UNH
2015-11-05,114.98,116.77,113.63,116.23,4009060,UNH
2015-11-06,115.23,115.8,114.01,114.81,4106917,UNH
2015-11-09,114.13,114.64,113.01,114.26,2755074,UNH
2015-11-10,114.27,116.2,114.03,115.89,2842605,UNH
2015-11-11,116.35,116.86,114.35,114.54,2374191,UNH
2015-11-12,113.76,114.74,112.53,112.82,3341268,UNH
2015-11-13,112.49,113.02,111.18,111.41,3767349,UNH
2015-11-16,110.9,114.14,110.79,113.82,2449964,UNH
2015-11-17,113.73,115.44,113.17,114.39,1981366,UNH
2015-11-18,114.25,117.53,113.75,117.25,3319876,UNH
2015-11-19,109.79,113.71,109.61,110.63,15731947,UNH
2015-11-20,110.89,114.44,110.6,112.97,7059415,UNH
2015-11-23,112.97,114.49,112.1,112.16,3780417,UNH
2015-11-24,111.38,113.45,111.06,113.19,3244841,UNH
2015-11-25,113.47,115.05,113.0,114.41,2959195,UNH
2015-11-27,114.49,115.9,114.08,114.34,1740503,UNH
2015-11-30,114.56,114.815,112.62,112.71,4605213,UNH
2015-12-01,113.53,116.37,113.05,116.26,5466961,UNH
2015-12-02,116.24,119.38,116.11,117.64,6071132,UNH
2015-12-03,117.8,118.28,114.43,115.0,4287079,UNH
2015-12-04,115.59,118.2499,115.24,117.74,3588162,UNH
2015-12-07,117.89,117.89,115.2,115.91,3164319,UNH
2015-12-08,114.95,116.3499,113.95,115.88,3551921,UNH
2015-12-09,115.4,116.815,114.66,115.05,3839106,UNH
2015-12-10,115.05,117.05,114.34,116.21,3202595,UNH
2015-12-11,115.05,117.34,114.62,115.98,3830793,UNH
2015-12-14,115.88,116.74,114.43,115.85,3867188,UNH
2015-12-15,116.87,118.5,116.66,117.61,3124083,UNH
2015-12-16,118.3,119.76,116.9,118.83,3516898,UNH
2015-12-17,118.83,121.09,118.64,119.22,3945750,UNH
2015-12-18,118.61,118.86,115.82,115.82,7574811,UNH
2015-12-21,116.57,117.77,116.0,117.41,3185166,UNH
2015-12-22,118.19,118.34,116.214,117.44,2821566,UNH
2015-12-23,117.9,118.83,117.55,118.69,2479615,UNH
2015-12-24,118.53,119.18,118.29,118.34,900064,UNH
2015-12-28,118.26,118.61,117.38,118.33,1582598,UNH
2015-12-29,118.87,120.41,118.7,119.82,2027647,UNH
2015-12-30,120.03,120.11,118.66,118.92,1747681,UNH
2015-12-31,118.64,119.3699,117.36,117.64,2372492,UNH
2016-01-04,116.91,116.91,114.525,116.46,4990955,UNH
2016-01-05,116.72,117.89,116.21,116.68,2816752,UNH
2016-01-06,115.78,116.65,114.5,115.49,2677303,UNH
2016-01-07,113.63,114.09,111.42,112.09,5277249,UNH
2016-01-08,112.35,113.0,109.76,110.16,4422365,UNH
2016-01-11,110.51,110.62,108.1946,109.58,4525815,UNH
2016-01-12,110.36,113.13,110.05,112.26,4037787,UNH
2016-01-13,112.41,113.035,108.93,109.23,3434267,UNH
2016-01-14,108.74,111.8,107.51,110.76,4238172,UNH
2016-01-15,109.08,110.65,107.791,109.27,6356960,UNH
2016-01-19,111.49,114.16,109.6,112.58,7122750,UNH
2016-01-20,112.09,115.74,110.15,114.79,8380650,UNH
2016-01-21,114.67,115.48,112.26,113.5,5413940,UNH
2016-01-22,114.67,115.15,113.89,114.33,3622152,UNH
2016-01-25,114.52,115.31,112.85,113.38,2908450,UNH
2016-01-26,112.91,114.18,111.76,113.96,4593248,UNH
2016-01-27,114.43,114.81,111.84,112.33,4720294,UNH
2016-01-28,112.29,113.25,110.61,111.38,3525571,UNH
2016-01-29,111.93,115.16,110.62,115.16,5280844,UNH
2016-02-01,114.83,116.15,114.11,115.89,4333531,UNH
2016-02-02,114.95,115.39,113.27,113.88,2997694,UNH
2016-02-03,114.37,114.37,110.3,112.75,3462331,UNH
2016-02-04,112.67,114.55,112.04,114.2,3608263,UNH
2016-02-05,114.07,114.205,110.9,111.72,3330817,UNH
2016-02-08,110.5,111.12,108.8301,110.02,5050159,UNH
2016-02-09,109.365,112.28,109.14,111.16,3680202,UNH
2016-02-10,111.33,114.48,111.33,112.74,3023348,UNH
2016-02-11,111.32,111.69,110.09,110.62,3955031,UNH
2016-02-12,111.2,111.91,110.21,111.82,2552095,UNH
2016-02-16,112.63,115.27,112.53,115.15,3445716,UNH
2016-02-17,115.5,118.39,115.2,118.3,4465960,UNH
2016-02-18,118.5,120.0,117.06,117.45,3847147,UNH
2016-02-19,117.5,118.55,116.02,117.68,4481430,UNH
2016-02-22,119.12,122.14,118.96,121.27,5054758,UNH
2016-02-23,120.64,121.8,120.27,121.15,2804371,UNH
2016-02-24,119.93,120.32,117.83,120.2,2559734,UNH
2016-02-25,120.2,121.23,119.82,121.2,2281681,UNH
2016-02-26,121.48,122.26,120.89,121.33,2877936,UNH
2016-02-29,121.1,121.82,118.97,119.1,4526284,UNH
2016-03-01,119.49,122.22,119.37,121.67,3295598,UNH
2016-03-02,121.23,121.84,120.37,121.27,2670930,UNH
2016-03-03,120.86,121.86,120.09,121.82,3064146,UNH
2016-03-04,121.32,122.19,120.74,121.8,2873930,UNH
2016-03-07,121.08,122.74,120.9,121.76,2315423,UNH
2016-03-08,121.28,122.32,120.73,121.66,2522033,UNH
2016-03-09,121.88,122.12,120.45,121.1,2094397,UNH
2016-03-10,121.2,122.7599,120.4103,122.09,2638429,UNH
2016-03-11,122.47,125.32,122.25,125.1,3766160,UNH
2016-03-14,124.8,126.02,124.36,125.22,2856420,UNH
2016-03-15,124.54,125.47,124.08,124.85,2610268,UNH
2016-03-16,124.39,125.55,124.1,124.9,2140906,UNH
2016-03-17,124.61,124.96,122.22,124.53,3911441,UNH
2016-03-18,124.86,127.08,124.5316,126.72,6948407,UNH
2016-03-21,126.24,127.0,125.68,126.74,2667008,UNH
2016-03-22,126.65,128.815,126.02,128.02,3984045,UNH
2016-03-23,128.15,130.35,128.02,129.79,6166362,UNH
2016-03-24,128.97,130.32,127.17,128.59,4153996,UNH
2016-03-28,128.82,129.5,128.01,128.92,1955202,UNH
2016-03-29,129.27,130.09,128.54,129.83,2463118,UNH
2016-03-30,130.09,131.105,129.39,129.68,2578505,UNH
2016-03-31,129.64,129.97,128.29,128.9,3181784,UNH
2016-04-01,128.69,130.44,128.36,129.92,3901677,UNH
2016-04-04,130.5,130.7,128.875,129.49,2812378,UNH
2016-04-05,128.95,129.46,126.9,127.04,4439964,UNH
2016-04-06,127.23,128.42,126.88,128.03,3021371,UNH
2016-04-07,127.51,128.44,126.23,126.87,3186604,UNH
2016-04-08,127.19,128.15,125.26,125.68,3642689,UNH
2016-04-11,125.83,126.94,125.83,126.33,3119234,UNH
2016-04-12,126.3,127.36,125.4,126.8,2887244,UNH
2016-04-13,127.65,128.66,127.27,127.76,2592359,UNH
2016-04-14,127.72,128.57,127.5595,127.98,1674578,UNH
2016-04-15,127.89,128.06,126.22,127.33,2835230,UNH
2016-04-18,126.88,128.03,126.6,127.81,2717440,UNH
2016-04-19,130.09,131.3,129.12,130.5,4340090,UNH
2016-04-20,131.29,135.11,130.9,133.93,7320974,UNH
2016-04-21,133.56,134.0,132.43,132.96,3786006,UNH
2016-04-22,133.72,134.33,133.0519,134.13,2782768,UNH
2016-04-25,133.71,134.07,132.59,133.78,2702128,UNH
2016-04-26,133.97,134.61,133.0,134.24,2637991,UNH
2016-04-27,134.34,134.58,131.9,132.8,3358755,UNH
2016-04-28,132.79,134.39,131.685,132.07,3332811,UNH
2016-04-29,131.06,131.88,128.93,131.68,4161071,UNH
2016-05-02,132.61,132.93,130.92,132.1,2887782,UNH
2016-05-03,131.37,133.23,131.1324,132.46,3632324,UNH
2016-05-04,131.02,132.41,130.585,132.03,2909277,UNH
2016-05-05,132.05,133.28,131.85,132.31,2054692,UNH
2016-05-06,132.09,132.28,130.6,132.04,2618614,UNH
2016-05-09,131.75,133.59,131.57,132.67,2191779,UNH
2016-05-10,132.92,133.6,132.58,133.57,2223552,UNH
2016-05-11,133.74,134.0,130.58,130.69,3450783,UNH
2016-05-12,131.0,131.2899,128.75,129.74,3210422,UNH
2016-05-13,129.1,130.03,128.55,129.0,3137335,UNH
2016-05-16,128.75,130.86,128.53,130.64,2466033,UNH
2016-05-17,130.57,131.22,128.99,129.56,2294547,UNH
2016-05-18,129.11,131.27,128.93,130.51,2253759,UNH
2016-05-19,129.69,131.12,128.76,130.0,2756045,UNH
2016-05-20,130.63,131.79,130.2,130.94,2538163,UNH
2016-05-23,130.125,131.2,130.01,130.42,3036471,UNH
2016-05-24,130.76,132.99,130.31,132.59,2702429,UNH
2016-05-25,133.21,134.3,132.78,133.42,2211337,UNH
2016-05-26,133.5,133.96,132.66,132.98,1499328,UNH
2016-05-27,132.98,134.53,132.96,134.0,1833441,UNH
2016-05-31,134.6,134.75,133.48,133.67,3634146,UNH
2016-06-01,133.58,134.85,133.02,134.53,2618138,UNH
2016-06-02,134.26,136.15,134.01,136.04,4015018,UNH
2016-06-03,135.61,137.12,135.15,136.84,3625603,UNH
2016-06-06,136.92,138.39,136.51,138.15,2960016,UNH
2016-06-07,138.16,138.5,136.88,136.94,2943165,UNH
2016-06-08,137.27,140.89,137.0,140.4,6180785,UNH
2016-06-09,140.49,140.87,139.54,140.68,3682420,UNH
2016-06-10,140.25,140.39,138.64,139.24,2805779,UNH
2016-06-13,139.0,140.13,138.08,138.09,2813615,UNH
2016-06-14,137.88,138.258,137.34,137.87,2970691,UNH
2016-06-15,137.74,138.17,137.0501,137.26,2369365,UNH
2016-06-16,137.21,138.89,136.38,138.66,3176122,UNH
2016-06-17,138.76,138.85,136.55,137.69,4430918,UNH
2016-06-20,139.22,139.84,138.14,138.52,3731651,UNH
2016-06-21,139.2,139.23,138.07,138.19,2021426,UNH
2016-06-22,138.45,139.54,137.63,137.9,2375253,UNH
2016-06-23,139.35,139.975,138.01,139.19,2646815,UNH
2016-06-24,135.66,138.62,135.15,137.29,4475066,UNH
2016-06-27,136.15,137.39,135.48,137.11,4026435,UNH
2016-06-28,138.21,139.09,137.65,138.71,4160163,UNH
2016-06-29,139.8,140.68,139.6,140.52,3704526,UNH
2016-06-30,140.68,141.31,140.24,141.2,4730819,UNH
2016-07-01,141.16,141.79,140.62,140.86,2882458,UNH
2016-07-05,140.15,141.91,140.03,141.56,3749293,UNH
2016-07-06,140.98,142.96,140.97,142.38,4083326,UNH
2016-07-07,142.37,142.66,139.95,140.8,3515540,UNH
2016-07-08,141.7,141.78,139.549,141.27,3605502,UNH
2016-07-11,141.27,141.6,140.01,140.32,4083998,UNH
2016-07-12,140.89,140.95,139.37,139.86,4310135,UNH
2016-07-13,140.96,141.59,139.92,141.48,3164735,UNH
2016-07-14,142.39,142.85,140.47,140.84,3000678,UNH
2016-07-15,141.65,142.78,141.06,141.33,3748675,UNH
2016-07-18,141.76,141.9,139.62,140.75,4166290,UNH
2016-07-19,140.75,142.63,139.32,142.59,5326204,UNH
2016-07-20,143.47,144.48,142.81,143.02,5489808,UNH
2016-07-21,142.71,143.73,142.13,142.87,3502312,UNH
2016-07-22,143.69,144.049,142.92,143.69,2697500,UNH
2016-07-25,143.55,143.89,141.41,141.73,2725566,UNH
2016-07-26,141.94,142.185,141.02,141.7,2668125,UNH
2016-07-27,141.17,142.34,139.91,141.68,2684093,UNH
2016-07-28,141.36,143.03,141.19,142.76,2517003,UNH
2016-07-29,141.85,143.895,141.6,143.2,3269716,UNH
2016-08-01,143.42,144.16,143.04,143.51,2494874,UNH
2016-08-02,143.81,143.97,142.34,143.17,2679144,UNH
2016-08-03,143.33,143.6199,142.4277,142.88,1963586,UNH
2016-08-04,143.1,143.476,142.26,142.71,1890880,UNH
2016-08-05,143.33,143.5399,142.4,142.99,2000143,UNH
2016-08-08,142.61,143.07,141.86,142.13,1846428,UNH
2016-08-09,142.55,143.13,141.68,141.82,2140652,UNH
2016-08-10,141.87,142.34,140.93,142.19,1866291,UNH
2016-08-11,142.24,143.059,141.44,142.63,1857522,UNH
2016-08-12,142.16,143.14,141.5,142.88,1787907,UNH
2016-08-15,142.96,143.11,141.49,141.62,2369632,UNH
2016-08-16,141.15,141.62,140.33,141.08,1688497,UNH
2016-08-17,141.29,141.91,140.66,141.71,1849066,UNH
2016-08-18,141.67,142.84,141.27,142.17,1572687,UNH
2016-08-19,141.65,142.25,141.22,142.04,1950174,UNH
2016-08-22,142.11,143.0,141.71,142.09,1588064,UNH
2016-08-23,142.73,142.87,141.75,142.01,2295478,UNH
2016-08-24,142.0,142.08,139.515,139.87,2529814,UNH
2016-08-25,139.75,139.75,137.03,137.3,3891031,UNH
2016-08-26,137.67,138.3,135.99,136.62,3082388,UNH
2016-08-29,137.2,138.04,136.48,137.27,2315890,UNH
2016-08-30,137.01,137.69,136.24,136.87,2026603,UNH
2016-08-31,136.55,136.82,135.55,136.05,2837267,UNH
2016-09-01,136.82,136.98,135.35,135.74,2765361,UNH
2016-09-02,136.5,136.78,135.76,136.61,2390462,UNH
2016-09-06,136.62,136.85,135.63,135.97,2242382,UNH
2016-09-07,135.0,135.96,134.2,134.99,2816745,UNH
2016-09-08,134.47,135.62,134.41,135.44,2826741,UNH
2016-09-09,134.71,135.15,133.62,133.62,3322258,UNH
2016-09-12,132.71,135.72,132.39,135.53,3457351,UNH
2016-09-13,134.24,135.15,133.37,133.95,3331542,UNH
2016-09-14,133.87,134.69,132.98,133.69,4592442,UNH
2016-09-15,133.03,136.09,132.88,135.61,3332592,UNH
2016-09-16,135.61,138.55,135.53,138.47,7421871,UNH
2016-09-19,138.68,139.39,137.52,137.68,3239511,UNH
2016-09-20,138.13,138.53,137.055,137.47,2425739,UNH
2016-09-21,138.2,139.96,137.99,139.91,3506621,UNH
2016-09-22,140.49,141.41,140.326,141.04,3018312,UNH
2016-09-23,141.02,141.78,140.36,140.51,2801957,UNH
2016-09-26,139.95,140.17,138.9,139.72,2636458,UNH
2016-09-27,139.99,140.84,138.69,140.79,3048640,UNH
2016-09-28,141.13,141.71,139.66,140.41,1990377,UNH
2016-09-29,140.18,140.28,137.84,138.32,2200954,UNH
2016-09-30,139.18,140.48,138.42,140.0,4164080,UNH
2016-10-03,139.35,139.72,138.025,138.49,2724399,UNH
2016-10-04,138.69,139.3599,137.16,138.16,2452575,UNH
2016-10-05,138.21,138.93,136.6,137.6,4625613,UNH
2016-10-06,137.31,137.49,135.66,136.47,4025313,UNH
2016-10-07,137.21,137.55,135.981,136.66,2568703,UNH
2016-10-10,136.97,138.35,136.97,138.08,2585956,UNH
2016-10-11,137.32,137.69,134.37,134.75,3353588,UNH
2016-10-12,134.98,135.72,133.64,135.1,4287909,UNH
2016-10-13,134.65,134.65,133.61,134.19,3425680,UNH
2016-10-14,134.78,135.51,133.89,133.92,3452918,UNH
2016-10-17,134.06,134.43,133.03,134.13,3602532,UNH
2016-10-18,139.2,143.95,137.87,143.39,10141914,UNH
2016-10-19,143.82,146.36,142.8201,144.37,5796032,UNH
2016-10-20,144.49,145.88,143.98,145.07,5203669,UNH
2016-10-21,144.26,145.44,143.76,145.37,3331766,UNH
2016-10-24,146.0,146.22,144.02,144.69,2930159,UNH
2016-10-25,144.88,145.38,143.6,143.78,3095384,UNH
2016-10-26,143.75,143.78,141.885,142.23,3267632,UNH
2016-10-27,142.72,143.25,141.58,141.94,3358006,UNH
2016-10-28,141.66,142.35,139.44,140.35,4033636,UNH
2016-10-31,140.8,141.54,139.97,141.33,3761070,UNH
2016-11-01,141.51,141.51,138.82,139.43,3391410,UNH
2016-11-02,139.02,141.23,138.93,138.98,3149707,UNH
2016-11-03,139.18,140.34,137.65,137.83,2989689,UNH
2016-11-04,138.45,138.89,137.69,137.71,3520746,UNH
2016-11-07,139.6,142.44,139.55,141.93,3896555,UNH
2016-11-08,141.35,143.61,141.0,142.9,4389253,UNH
2016-11-09,139.54,144.19,136.22,141.9,8042434,UNH
2016-11-10,142.34,146.57,142.0,146.13,6075842,UNH
2016-11-11,146.71,147.5,146.01,146.42,4475449,UNH
2016-11-14,147.32,152.92,147.04,152.28,5740425,UNH
2016-11-15,153.51,153.96,151.51,152.23,4910721,UNH
2016-11-16,151.99,153.0,151.23,151.5,3899008,UNH
2016-11-17,151.82,151.92,150.19,150.77,4683031,UNH
2016-11-18,151.05,151.66,149.4,149.45,5664818,UNH
2016-11-21,149.72,150.66,148.56,150.41,3867791,UNH
2016-11-22,151.08,152.93,150.56,152.26,4992120,UNH
2016-11-23,152.01,153.74,150.96,153.54,2838847,UNH
2016-11-25,153.93,154.5,152.61,152.81,1664542,UNH
2016-11-28,152.74,152.85,150.0,152.11,5029589,UNH
2016-11-29,156.94,158.1239,155.18,157.59,5827435,UNH
2016-11-30,157.47,159.76,157.07,158.32,7142369,UNH
2016-12-01,159.12,161.72,159.12,160.94,5250234,UNH
2016-12-02,161.0,162.52,160.56,160.73,3480032,UNH
2016-12-05,160.19,160.67,156.23,157.63,5854226,UNH
2016-12-06,158.17,158.23,156.26,157.32,3216730,UNH
2016-12-07,157.89,159.98,156.35,159.4,4552337,UNH
2016-12-08,159.41,160.24,158.0,159.32,3407518,UNH
2016-12-09,159.52,160.16,157.71,160.12,4007213,UNH
2016-12-12,158.83,159.66,157.75,159.49,3471430,UNH
2016-12-13,160.4,161.7099,160.065,160.54,3868877,UNH
2016-12-14,161.14,161.8,158.72,159.86,3885652,UNH
2016-12-15,159.87,161.29,159.43,160.62,4422949,UNH
2016-12-16,161.38,164.0,161.19,163.94,7605257,UNH
2016-12-19,163.09,163.94,161.22,161.54,4732617,UNH
2016-12-20,161.71,163.11,161.41,161.59,3131151,UNH
2016-12-21,161.42,162.29,159.62,161.33,2768116,UNH
2016-12-22,161.39,161.88,160.27,161.58,2741712,UNH
2016-12-23,161.56,163.04,160.5501,163.03,2044472,UNH
2016-12-27,163.26,163.96,162.45,162.64,1343985,UNH
2016-12-28,162.16,163.25,161.32,161.44,1669089,UNH
2016-12-29,161.92,162.36,160.39,161.04,2476270,UNH
2016-12-30,161.37,161.48,159.85,160.04,2855637,UNH
2017-01-03,161.13,162.27,159.15,161.45,3540336,UNH
2017-01-04,162.35,162.58,159.74,161.91,2695217,UNH
2017-01-05,161.75,162.63,161.51,162.18,2961074,UNH
2017-01-06,161.75,162.94,161.11,162.41,3081255,UNH
2017-01-09,162.0,162.43,160.78,161.95,3041537,UNH
2017-01-10,161.27,162.98,160.5,161.58,3500741,UNH
2017-01-11,161.3,162.94,160.6101,161.89,3330608,UNH
2017-01-12,161.69,162.94,160.89,162.36,2555893,UNH
2017-01-13,162.16,162.739,161.41,161.8,3183274,UNH
2017-01-17,162.61,162.97,157.51,160.66,5475764,UNH
2017-01-18,161.06,161.2,156.09,157.74,6591624,UNH
2017-01-19,157.74,160.55,157.24,158.7,4976871,UNH
2017-01-20,159.02,159.8,157.81,158.66,3579145,UNH
2017-01-23,158.62,159.52,156.56,159.07,4062638,UNH
2017-01-24,159.36,161.31,159.1,160.43,3514096,UNH
2017-01-25,160.82,161.98,160.35,161.24,3605753,UNH
2017-01-26,161.86,163.58,161.25,162.75,4202402,UNH
2017-01-27,163.5,163.8,162.62,162.99,3110360,UNH
2017-01-30,162.94,163.46,161.31,162.09,2784550,UNH
2017-01-31,161.62,162.19,160.01,162.1,3036991,UNH
2017-02-01,162.75,163.9,162.03,162.71,3718557,UNH
2017-02-02,162.52,163.25,160.26,160.76,4714006,UNH
2017-02-03,161.13,162.0,160.21,161.87,2762478,UNH
2017-02-06,161.51,162.53,160.22,160.51,3479420,UNH
2017-02-07,161.05,161.68,159.54,160.53,2942701,UNH
2017-02-08,160.0,160.63,159.41,160.31,2339728,UNH
2017-02-09,160.34,161.3,159.56,160.44,3056783,UNH
2017-02-10,160.12,161.59,160.1,160.75,1905884,UNH
2017-02-13,160.69,162.02,160.69,161.99,3275839,UNH
2017-02-14,161.45,163.5,161.25,163.13,2969704,UNH
2017-02-15,162.58,164.89,162.58,164.29,4537859,UNH
2017-02-16,164.78,164.97,162.33,163.65,3191646,UNH
2017-02-17,159.0,160.16,156.49,157.62,12033638,UNH
2017-02-21,157.62,160.815,157.52,160.57,5419013,UNH
2017-02-22,160.91,161.78,159.64,160.57,2725286,UNH
2017-02-23,161.33,162.6,160.6901,162.6,2460188,UNH
2017-02-24,162.67,163.09,161.74,163.06,2715668,UNH
2017-02-27,163.16,165.46,162.81,165.38,4071804,UNH
2017-02-28,165.47,166.76,164.9,165.38,4382055,UNH
2017-03-01,166.72,168.6,166.35,167.94,3514174,UNH
2017-03-02,168.32,168.43,166.96,167.31,1889796,UNH
2017-03-03,167.37,168.45,166.62,168.2,2254393,UNH
2017-03-06,167.43,169.35,167.13,168.7,2576499,UNH
2017-03-07,168.45,169.36,167.93,168.3,2702294,UNH
2017-03-08,167.61,168.46,166.8,167.91,2048154,UNH
2017-03-09,168.15,169.07,167.74,168.01,3631873,UNH
2017-03-10,168.42,170.0,168.06,169.98,3716639,UNH
2017-03-13,169.99,170.93,169.55,170.21,3130164,UNH
2017-03-14,169.66,170.18,168.5,169.06,2522844,UNH
2017-03-15,169.36,171.97,169.29,171.78,2807585,UNH
2017-03-16,172.07,172.14,170.22,171.3,3138566,UNH
2017-03-17,171.09,171.54,169.59,169.7,5622866,UNH
2017-03-20,169.93,170.24,167.92,168.0,3928639,UNH
2017-03-21,168.67,168.82,167.06,167.7,4953057,UNH
2017-03-22,168.13,168.38,165.63,167.03,2999769,UNH
2017-03-23,166.23,166.93,164.77,165.29,3947412,UNH
2017-03-24,166.2,167.4,164.35,165.0,5243877,UNH
2017-03-27,163.99,165.11,163.31,164.6,4383024,UNH
2017-03-28,164.58,166.07,163.84,165.35,7327109,UNH
2017-03-29,164.66,164.97,162.74,163.44,5900387,UNH
2017-03-30,163.65,165.93,163.46,164.99,2993828,UNH
2017-03-31,164.64,165.1,163.75,164.01,3496122,UNH
2017-04-03,164.62,166.14,164.25,165.59,3473710,UNH
2017-04-04,165.87,166.45,164.79,164.97,2885978,UNH
2017-04-05,165.76,167.26,165.22,165.37,3541623,UNH
2017-04-06,165.45,166.02,164.84,165.34,2923993,UNH
2017-04-07,164.96,166.5,164.62,166.02,2928086,UNH
2017-04-10,166.19,167.0,165.28,165.48,3234913,UNH
2017-04-11,164.89,165.84,164.6,165.83,3172925,UNH
2017-04-12,166.32,166.42,164.6,165.56,2978737,UNH
2017-04-13,164.95,165.65,164.67,164.96,1979846,UNH
2017-04-17,164.99,167.42,164.96,167.18,4396665,UNH
2017-04-18,170.06,170.23,167.7,168.59,5526173,UNH
2017-04-19,169.59,171.19,168.6901,169.25,4703352,UNH
2017-04-20,169.52,172.19,168.37,171.54,3652173,UNH
2017-04-21,172.13,172.62,170.47,171.16,2982272,UNH
2017-04-24,172.66,173.16,171.7,172.33,2830275,UNH
2017-04-25,173.5,174.74,173.19,174.04,3394671,UNH
2017-04-26,174.09,175.65,173.98,174.38,2817457,UNH
2017-04-27,174.07,176.07,174.0167,174.63,2438613,UNH
2017-04-28,174.61,175.0,173.91,174.88,2010757,UNH
2017-05-01,175.0,176.14,174.09,174.59,2709907,UNH
2017-05-02,174.91,175.3684,170.2735,174.14,4951025,UNH
2017-05-03,173.75,174.3,171.86,172.54,3622309,UNH
2017-05-04,173.05,174.21,172.38,174.02,2585102,UNH
2017-05-05,174.54,174.88,173.31,174.12,2188959,UNH
2017-05-08,173.93,174.56,173.5671,174.44,2506098,UNH
2017-05-09,174.1,174.77,172.73,173.24,1653715,UNH
2017-05-10,173.04,173.64,172.461,173.39,1568799,UNH
2017-05-11,172.76,173.856,171.67,173.32,1901252,UNH
2017-05-12,172.64,173.39,171.52,171.81,2335410,UNH
2017-05-15,171.79,172.0,170.23,171.53,2831366,UNH
2017-05-16,170.67,171.0,167.25,168.12,4343720,UNH
2017-05-17,166.96,170.39,166.65,168.86,4442292,UNH
2017-05-18,168.25,173.98,167.87,171.45,3908022,UNH
2017-05-19,172.3,172.95,170.25,172.59,3877349,UNH
2017-05-22,172.73,174.9,172.6,174.7,3480347,UNH
2017-05-23,174.44,175.52,173.71,175.22,2471685,UNH
2017-05-24,175.45,176.1,174.52,175.59,1653699,UNH
2017-05-25,176.32,178.73,175.9396,178.05,3212199,UNH
2017-05-26,177.68,178.89,177.0,177.5,1583631,UNH
2017-05-30,177.54,178.08,176.24,176.59,2285677,UNH
2017-05-31,176.89,176.9,174.92,175.18,3320408,UNH
2017-06-01,175.78,179.58,175.19,179.58,2890588,UNH
2017-06-02,179.92,179.92,178.34,179.39,2610140,UNH
2017-06-05,179.53,180.3207,179.16,179.37,2640609,UNH
2017-06-06,179.19,181.06,178.48,180.82,3443854,UNH
2017-06-07,182.0,183.47,179.65,183.21,3783753,UNH
2017-06-08,183.34,183.76,180.98,181.69,3079934,UNH
2017-06-09,181.84,182.4,180.8595,181.46,2392652,UNH
2017-06-12,181.01,181.82,176.42,179.25,3705616,UNH
2017-06-13,179.21,181.39,179.145,181.05,2458473,UNH
2017-06-14,180.94,182.84,180.94,182.36,2039889,UNH
2017-06-15,181.75,183.5,180.09,180.38,3078699,UNH
2017-06-16,180.83,182.46,180.38,181.63,4473267,UNH
2017-06-19,182.3,183.02,180.76,183.02,3887064,UNH
2017-06-20,182.75,183.42,182.2151,183.27,2742596,UNH
2017-06-21,183.49,185.11,182.71,184.92,2866278,UNH
2017-06-22,184.9,188.66,184.78,186.5,3841326,UNH
2017-06-23,186.27,186.27,184.1353,185.25,3438489,UNH
2017-06-26,185.13,185.89,183.39,185.12,2327524,UNH
2017-06-27,185.72,186.8,184.22,184.6,2682752,UNH
2017-06-28,185.68,186.31,185.0901,185.7,2451211,UNH
2017-06-29,185.82,186.09,184.33,185.27,2193573,UNH
2017-06-30,185.15,186.19,184.93,185.42,2391965,UNH
2017-07-03,186.29,187.53,185.74,186.65,2087013,UNH
2017-07-05,186.14,188.36,185.72,188.25,2587433,UNH
2017-07-06,188.12,188.185,186.15,186.94,1844743,UNH
2017-07-07,187.35,188.43,187.01,187.96,2252496,UNH
2017-07-10,187.33,188.0,186.15,186.95,2611955,UNH
2017-07-11,187.0,187.66,185.09,185.95,2664472,UNH
2017-07-12,186.79,187.3,186.41,186.69,3342837,UNH
2017-07-13,187.0,187.28,185.32,185.48,2379349,UNH
2017-07-14,185.81,187.13,184.77,186.9,2716727,UNH
2017-07-17,187.07,187.245,185.76,186.35,2444621,UNH
2017-07-18,186.95,187.2,183.86,186.85,4235849,UNH
2017-07-19,187.51,189.41,187.51,189.19,3401646,UNH
2017-07-20,189.41,191.92,188.92,191.5,3099616,UNH
2017-07-21,191.38,193.0,190.6001,191.78,4911549,UNH
2017-07-24,191.79,192.17,190.64,190.89,2356497,UNH
2017-07-25,192.13,192.48,190.3,190.4,1960052,UNH
2017-07-26,190.02,191.53,189.38,190.75,2683468,UNH
2017-07-27,190.24,190.49,188.46,188.93,2631353,UNH
2017-07-28,189.11,191.244,187.6,191.15,1925049,UNH
2017-07-31,191.59,192.61,191.14,191.81,3776476,UNH
2017-08-01,193.4,193.4,191.6201,192.23,3336771,UNH
2017-08-02,192.14,193.45,192.14,193.0,2464350,UNH
2017-08-03,193.26,194.96,193.01,194.77,2886100,UNH
2017-08-04,194.95,196.04,194.6,194.88,2892259,UNH
2017-08-07,194.81,195.41,193.9,194.78,2074754,UNH
2017-08-08,194.68,194.99,194.08,194.9,1741007,UNH
2017-08-09,194.9,195.36,194.165,194.83,2125851,UNH
2017-08-10,194.26,194.3876,192.4,192.57,2698646,UNH
2017-08-11,193.91,194.54,192.66,193.02,2210720,UNH
2017-08-14,194.6,194.75,192.9,193.71,2322000,UNH
2017-08-15,194.47,195.01,193.81,194.5,1595189,UNH
2017-08-16,194.81,195.27,192.83,193.77,1881640,UNH
2017-08-17,193.75,194.24,192.66,192.7,2440930,UNH
2017-08-18,192.84,193.2,190.63,190.82,2858501,UNH
2017-08-21,190.88,192.31,190.88,192.03,1930478,UNH
2017-08-22,192.15,194.96,191.56,194.79,2021865,UNH
2017-08-23,194.5,194.59,193.72,194.24,1547001,UNH
2017-08-24,194.55,195.07,194.21,194.75,1923668,UNH
2017-08-25,195.33,195.54,194.14,194.36,1374959,UNH
2017-08-28,194.59,195.81,194.36,195.09,2009912,UNH
2017-08-29,194.83,197.04,194.33,196.73,2072225,UNH
2017-08-30,196.38,196.88,195.2,195.88,1506690,UNH
2017-08-31,196.93,199.49,196.39,198.9,2990177,UNH
2017-09-01,199.79,199.99,198.36,199.75,2242195,UNH
2017-09-05,199.2,200.44,198.71,199.31,2701585,UNH
2017-09-06,199.54,199.99,197.63,198.38,3040218,UNH
2017-09-07,197.77,199.48,197.07,198.17,2684599,UNH
2017-09-08,198.43,198.86,197.0,197.75,2205962,UNH
2017-09-11,199.25,200.42,198.78,199.58,3307919,UNH
2017-09-12,199.44,199.47,196.91,197.47,2554695,UNH
2017-09-13,197.8,200.76,197.78,198.33,2394409,UNH
2017-09-14,197.95,198.38,197.09,197.73,2378644,UNH
2017-09-15,198.52,199.71,197.2,198.18,4198691,UNH
2017-09-18,198.17,198.82,197.51,198.19,1915478,UNH
2017-09-19,198.44,198.6,192.39,194.65,3818982,UNH
2017-09-20,195.02,195.84,194.06,195.75,2788463,UNH
2017-09-21,195.63,196.13,194.9,195.21,1894964,UNH
2017-09-22,195.11,195.87,188.25,193.03,5660220,UNH
2017-09-25,193.27,196.31,190.92,191.75,3105892,UNH
2017-09-26,192.31,194.36,192.04,192.7,2775350,UNH
2017-09-27,193.2,195.615,191.74,194.49,3267239,UNH
2017-09-28,194.25,196.545,193.51,196.1,2088374,UNH
2017-09-29,195.82,196.09,194.48,195.85,2646297,UNH
2017-10-02,196.59,197.91,196.33,197.44,2893553,UNH
2017-10-03,197.5,199.4425,197.26,198.63,2533804,UNH
2017-10-04,199.03,200.73,198.43,200.48,2286385,UNH
2017-10-05,199.93,199.93,196.56,197.9,4068977,UNH
2017-10-06,197.9,199.99,197.51,198.06,3361896,UNH
2017-10-09,198.01,198.32,195.78,196.3,3365386,UNH
2017-10-10,196.26,196.43,193.67,194.68,2499815,UNH
2017-10-11,194.63,196.07,193.59,195.26,2935589,UNH
2017-10-12,195.01,195.36,192.73,192.92,2954744,UNH
2017-10-13,189.59,192.71,186.0,192.52,5435003,UNH
2017-10-16,192.48,193.32,191.36,193.2,2927432,UNH
2017-10-17,196.8,206.62,196.37,203.89,8949715,UNH
2017-10-18,203.8,207.8,203.68,205.23,4796337,UNH
2017-10-19,205.47,205.745,202.7,203.25,3471790,UNH
2017-10-20,204.26,208.21,203.69,207.49,5138814,UNH
2017-10-23,207.58,208.45,205.8,207.01,2261386,UNH
2017-10-24,206.38,208.23,205.88,208.15,3459875,UNH
2017-10-25,208.32,209.14,207.071,207.53,2199301,UNH
2017-10-26,207.92,211.7,207.58,209.15,4345993,UNH
2017-10-27,209.15,212.77,208.545,212.6,4385348,UNH
2017-10-30,212.21,212.77,209.38,209.39,2477364,UNH
2017-10-31,209.39,210.52,207.8,210.22,3749641,UNH
2017-11-01,211.62,212.63,208.92,209.53,1902858,UNH
2017-11-02,210.11,211.485,209.01,211.1,2825932,UNH
2017-11-03,210.72,213.83,210.1,212.87,2197061,UNH
2017-11-06,211.91,213.93,211.8,212.12,2293688,UNH
2017-11-07,212.74,213.54,210.89,212.7,1845805,UNH
2017-11-08,212.08,212.925,210.7,210.77,2261829,UNH
2017-11-09,210.59,211.76,209.13,211.56,1839188,UNH
2017-11-10,211.46,211.81,210.2,211.07,1384718,UNH
2017-11-13,210.31,213.535,209.94,212.66,2662195,UNH
2017-11-14,212.21,212.7,210.92,211.71,1993916,UNH
2017-11-15,210.88,211.98,209.62,209.86,1816332,UNH
2017-11-16,210.38,212.01,209.9,211.13,1919644,UNH
2017-11-17,210.46,211.455,209.15,209.9,1887529,UNH
2017-11-20,210.0,210.68,209.58,210.25,2040368,UNH
2017-11-21,211.13,212.85,210.75,212.6,2327411,UNH
2017-11-22,212.26,212.805,210.76,211.22,2257897,UNH
2017-11-24,212.0,212.93,211.0,212.51,743961,UNH
2017-11-27,212.25,214.25,211.81,212.4,2856277,UNH
2017-11-28,213.88,216.31,212.51,216.14,2905679,UNH
2017-11-29,217.7,224.27,217.36,222.88,4247248,UNH
2017-11-30,223.83,228.75,222.29,228.17,6846394,UNH
2017-12-01,228.89,229.22,221.081,226.78,3326098,UNH
2017-12-04,229.26,231.77,221.4,221.42,5591486,UNH
2017-12-05,221.0,223.7199,219.16,220.09,3246315,UNH
2017-12-06,221.02,221.96,219.03,219.94,2397451,UNH
2017-12-07,220.59,220.61,218.19,220.15,2661839,UNH
2017-12-08,220.55,224.33,220.22,223.91,2233273,UNH
2017-12-11,224.16,224.82,222.04,222.77,1599464,UNH
2017-12-12,222.31,223.42,221.26,222.49,2294112,UNH
2017-12-13,221.74,224.95,221.23,224.35,3059427,UNH
2017-12-14,225.5,226.97,221.01,221.25,2811707,UNH
2017-12-15,222.96,223.75,220.63,221.82,6293391,UNH
2017-12-18,223.645,224.81,222.19,222.67,3194085,UNH
2017-12-19,222.76,223.79,220.85,222.04,2340219,UNH
2017-12-20,222.745,224.89,221.73,222.38,2633241,UNH
2017-12-21,222.9,223.94,221.37,221.69,2955289,UNH
2017-12-22,221.01,222.35,218.45,220.0,1959734,UNH
2017-12-26,219.09,220.42,219.09,219.6,1482438,UNH
2017-12-27,219.98,221.44,219.25,220.42,1861932,UNH
2017-12-28,221.46,222.79,220.15,222.77,1452571,UNH
2017-12-29,223.95,223.95,220.46,220.46,2350169,UNH
2018-01-02,221.02,222.45,220.0,221.16,3484974,UNH
2018-01-03,221.62,223.81,220.52,223.48,2417588,UNH
2018-01-04,224.34,226.1,224.17,224.45,2749067,UNH
2018-01-05,225.19,229.05,224.72,228.73,2432773,UNH
2018-01-08,228.13,228.71,224.61,224.76,2850845,UNH
2018-01-09,224.76,226.63,223.3,225.88,2672161,UNH
2018-01-10,224.83,225.01,223.03,224.2,2311609,UNH
2018-01-11,224.18,225.92,223.7,225.39,2543589,UNH
2018-01-12,227.45,229.9,226.52,228.64,3943796,UNH
2018-01-16,233.37,235.0,231.25,232.9,6852619,UNH
2018-01-17,234.67,238.96,233.85,238.43,5124815,UNH
2018-01-18,239.26,243.9,238.5501,243.16,6234153,UNH
2018-01-19,244.18,244.35,241.07,243.35,4293632,UNH
2018-01-22,243.59,243.795,241.36,243.56,4012161,UNH
2018-01-23,242.99,246.98,242.41,245.21,3300020,UNH
2018-01-24,246.01,247.3137,243.71,244.85,2733255,UNH
2018-01-25,244.75,246.19,243.9,245.18,2420503,UNH
2018-01-26,245.0,248.735,244.46,248.47,2615342,UNH
2018-01-29,249.28,250.79,247.4,247.41,2564688,UNH
2018-01-30,232.88,242.74,232.1,236.65,11565538,UNH
2018-01-31,242.84,247.0,235.76,236.78,5187404,UNH
2018-02-01,235.26,237.82,233.83,235.22,4268312,UNH
2018-02-02,233.0,236.3,231.19,231.88,3959904,UNH
2018-02-05,230.79,233.11,208.48,220.02,6289977,UNH
2018-02-06,212.2,226.509,210.21,225.18,7064825,UNH
2018-02-07,222.33,229.29,221.51,225.82,5589154,UNH
2013-02-08,23.73,24.09,23.71,24.06,2165887,UNM
2013-02-11,23.99,24.21,23.92,24.17,1482725,UNM
2013-02-12,24.17,24.23,24.05,24.17,1509190,UNM
2013-02-13,24.36,24.72,24.36,24.49,2980937,UNM
2013-02-14,24.36,24.53,24.24,24.4,1769767,UNM
2013-02-15,24.45,24.61,24.4,24.46,1919416,UNM
2013-02-19,24.53,24.86,24.48,24.8,2252568,UNM
2013-02-20,24.73,24.79,24.19,24.25,2724209,UNM
2013-02-21,24.13,24.16,23.82,23.97,2159163,UNM
2013-02-22,24.14,24.31,24.07,24.25,1510051,UNM
2013-02-25,24.39,24.44,23.69,23.71,2762501,UNM
2013-02-26,23.82,23.89,23.58,23.77,3371316,UNM
2013-02-27,23.79,24.44,23.76,24.39,2210346,UNM
2013-02-28,24.33,24.61,24.165,24.47,3722201,UNM
2013-03-01,24.32,24.69,24.0,24.61,2770342,UNM
2013-03-04,24.5,25.28,24.42,25.22,4309123,UNM
2013-03-05,25.27,25.73,25.27,25.65,4374814,UNM
2013-03-06,25.78,26.125,25.715,26.06,2699457,UNM
2013-03-07,26.13,26.225,25.93,26.13,2558223,UNM
2013-03-08,26.3,26.53,26.2546,26.51,2455384,UNM
2013-03-11,26.48,27.17,26.44,27.07,3807337,UNM
2013-03-12,27.01,27.16,26.84,26.99,3188684,UNM
2013-03-13,27.03,27.47,27.03,27.44,2850434,UNM
2013-03-14,27.5,27.865,27.47,27.81,2857817,UNM
2013-03-15,27.72,27.84,27.5,27.73,4192036,UNM
2013-03-18,27.15,27.72,27.07,27.36,3273250,UNM
2013-03-19,27.22,27.55,27.22,27.44,3450877,UNM
2013-03-20,27.57,27.73,27.39,27.59,1890489,UNM
2013-03-21,27.45,27.565,27.1501,27.29,2695272,UNM
2013-03-22,27.46,27.49,27.25,27.49,2174790,UNM
2013-03-25,27.65,27.65,27.36,27.59,2438797,UNM
2013-03-26,27.76,28.185,27.72,28.07,2843722,UNM
2013-03-27,27.81,28.1,27.73,28.07,2282923,UNM
2013-03-28,28.03,28.34,28.02,28.25,4059298,UNM
2013-04-01,28.26,28.35,28.005,28.05,1600597,UNM
2013-04-02,28.19,28.24,27.89,27.98,2352838,UNM
2013-04-03,27.58,27.72,27.05,27.14,3170735,UNM
2013-04-04,27.21,27.38,26.9,26.98,2646555,UNM
2013-04-05,26.58,26.63,25.55,26.26,5520684,UNM
2013-04-08,26.4,26.63,26.03,26.45,2566124,UNM
2013-04-09,26.48,26.77,26.26,26.71,2268549,UNM
2013-04-10,26.87,27.44,26.76,27.41,2734217,UNM
2013-04-11,27.45,27.61,27.27,27.46,1836247,UNM
2013-04-12,27.28,27.5,27.11,27.46,2033328,UNM
2013-04-15,27.39,27.41,26.4,26.4,1990163,UNM
2013-04-16,26.65,26.865,26.49,26.8,1779512,UNM
2013-04-17,26.54,26.6,26.0,26.14,2676798,UNM
2013-04-18,26.2,26.24,25.73,25.87,2255389,UNM
2013-04-19,26.0,26.39,25.9,26.37,1489790,UNM
2013-04-22,26.47,26.47,26.04,26.45,1531834,UNM
2013-04-23,26.64,27.22,26.56,27.06,2153191,UNM
2013-04-24,27.19,27.45,27.08,27.31,1466822,UNM
2013-04-25,27.37,27.63,27.16,27.58,1907337,UNM
2013-04-26,27.56,27.59,27.13,27.23,1048016,UNM
2013-04-29,27.37,27.63,27.19,27.53,948070,UNM
2013-04-30,27.54,27.895,27.33,27.89,1570885,UNM
2013-05-01,27.63,28.01,27.16,27.17,1825695,UNM
2013-05-02,27.33,27.55,26.71,27.52,1515219,UNM
2013-05-03,27.83,28.05,27.38,27.43,2775541,UNM
2013-05-06,27.07,27.67,27.01,27.58,2918538,UNM
2013-05-07,27.74,28.18,27.68,27.97,2501353,UNM
2013-05-08,27.96,28.34,27.88,28.16,2272813,UNM
2013-05-09,28.17,28.23,27.91,28.04,1571926,UNM
2013-05-10,28.06,28.15,27.87,28.09,1279912,UNM
2013-05-13,28.08,28.31,27.955,28.31,2049778,UNM
2013-05-14,28.3,28.72,28.3,28.71,1545698,UNM
2013-05-15,28.71,28.98,28.6,28.95,1198776,UNM
2013-05-16,28.68,28.68,27.98,28.19,4041028,UNM
2013-05-17,28.26,28.52,28.25,28.45,2044959,UNM
2013-05-20,28.39,28.48,28.01,28.16,2327068,UNM
2013-05-21,28.2,28.28,27.79,27.96,2801686,UNM
2013-05-22,27.96,28.2,27.47,27.59,3659683,UNM
2013-05-23,27.3,27.72,27.15,27.56,2126575,UNM
2013-05-24,27.32,27.33,26.85,27.19,2138859,UNM
2013-05-28,27.62,28.005,27.49,27.77,1753194,UNM
2013-05-29,27.51,28.47,27.46,28.26,2354022,UNM
2013-05-30,28.31,29.04,28.23,28.87,1916602,UNM
2013-05-31,28.69,29.22,28.48,28.48,2072355,UNM
2013-06-03,28.49,28.6025,27.83,28.51,1969928,UNM
2013-06-04,28.49,28.75,28.04,28.18,1747273,UNM
2013-06-05,28.1,28.1,27.399,27.49,2242537,UNM
2013-06-06,27.53,28.07,27.31,28.07,2287089,UNM
2013-06-07,28.33,28.785,28.09,28.75,1894437,UNM
2013-06-10,28.86,29.03,28.555,28.62,1848255,UNM
2013-06-11,28.22,28.66,28.12,28.21,1324494,UNM
2013-06-12,28.43,28.47,27.825,28.01,1739738,UNM
2013-06-13,27.95,28.46,27.77,28.39,1382490,UNM
2013-06-14,28.26,28.42,27.72,27.76,1444543,UNM
2013-06-17,27.9,28.445,27.89,28.36,1943739,UNM
2013-06-18,28.45,28.77,28.42,28.7,1035438,UNM
2013-06-19,28.64,28.83,28.34,28.34,1535066,UNM
2013-06-20,28.03,29.13,27.91,28.9,3745014,UNM
2013-06-21,29.17,29.61,29.01,29.22,6025220,UNM
2013-06-24,28.82,29.02,28.38,28.51,4953313,UNM
2013-06-25,28.69,28.88,28.41,28.75,3369385,UNM
2013-06-26,29.03,29.31,28.86,29.25,2396486,UNM
2013-06-27,29.46,29.92,29.4,29.8,1674066,UNM
2013-06-28,29.69,29.7,29.355,29.37,2404173,UNM
2013-07-01,29.61,29.885,29.58,29.74,1561789,UNM
2013-07-02,29.72,29.975,29.66,29.84,1795741,UNM
2013-07-03,29.6,29.81,29.52,29.67,718920,UNM
2013-07-05,30.0,30.49,29.95,30.48,1212134,UNM
2013-07-08,30.65,30.86,30.6,30.73,1183081,UNM
2013-07-09,31.0,31.44,30.91,31.42,2061970,UNM
2013-07-10,31.38,31.55,31.17,31.47,1657767,UNM
2013-07-11,31.87,31.97,31.235,31.39,1488752,UNM
2013-07-12,31.45,31.61,31.33,31.57,1364363,UNM
2013-07-15,31.45,31.57,31.32,31.42,1191640,UNM
2013-07-16,31.51,31.66,31.09,31.25,1193018,UNM
2013-07-17,31.32,31.32,30.81,31.15,1340436,UNM
2013-07-18,31.27,31.77,31.24,31.72,1178236,UNM
2013-07-19,31.77,31.77,31.19,31.46,1219147,UNM
2013-07-22,31.47,31.75,31.44,31.75,881777,UNM
2013-07-23,31.93,31.98,31.66,31.77,786302,UNM
2013-07-24,31.9,32.01,31.55,31.58,2186518,UNM
2013-07-25,31.45,31.73,31.24,31.56,1126788,UNM
2013-07-26,31.37,31.59,31.24,31.58,1375130,UNM
2013-07-29,31.59,31.69,31.26,31.43,736800,UNM
2013-07-30,31.61,31.7,31.25,31.38,1326966,UNM
2013-07-31,31.35,31.94,31.225,31.64,2421093,UNM
2013-08-01,32.04,32.94,32.04,32.9,1796538,UNM
2013-08-02,32.72,32.72,32.4,32.54,1398805,UNM
2013-08-05,32.53,32.53,32.13,32.35,1875770,UNM
2013-08-06,32.45,32.55,30.69,30.92,3973032,UNM
2013-08-07,30.77,30.81,30.22,30.44,2836261,UNM
2013-08-08,30.67,30.845,30.28,30.56,1550207,UNM
2013-08-09,30.51,30.6,30.23,30.32,2047961,UNM
2013-08-12,30.18,30.19,29.59,29.63,2910976,UNM
2013-08-13,29.78,29.99,29.61,29.99,2425772,UNM
2013-08-14,29.92,29.94,29.545,29.83,1832596,UNM
2013-08-15,29.59,29.59,29.21,29.39,1379770,UNM
2013-08-16,29.26,29.77,29.26,29.61,1451521,UNM
2013-08-19,29.61,29.62,29.19,29.42,2006797,UNM
2013-08-20,29.46,29.66,29.26,29.55,2137741,UNM
2013-08-21,29.5,29.85,29.3,29.5,1813522,UNM
2013-08-22,29.63,30.42,29.55,30.3,1279570,UNM
2013-08-23,30.37,30.37,29.89,30.14,1308262,UNM
2013-08-26,30.24,30.41,30.07,30.07,1372857,UNM
2013-08-27,29.77,29.85,29.135,29.23,3316383,UNM
2013-08-28,29.23,29.675,29.21,29.5,1339215,UNM
2013-08-29,29.45,29.97,29.36,29.75,1073764,UNM
2013-08-30,29.8,29.8,29.385,29.53,1358488,UNM
2013-09-03,29.97,30.45,29.5,29.74,1781006,UNM
2013-09-04,29.79,30.75,29.79,30.4,2128281,UNM
2013-09-05,30.4,30.7,30.33,30.49,1719216,UNM
2013-09-06,30.59,30.67,29.95,30.26,1614290,UNM
2013-09-09,30.37,30.65,30.32,30.65,1406824,UNM
2013-09-10,30.95,31.08,30.84,31.03,1383036,UNM
2013-09-11,30.98,31.66,30.79,31.46,1813791,UNM
2013-09-12,31.44,31.44,30.92,31.02,1153635,UNM
2013-09-13,31.14,31.21,30.9,30.99,703531,UNM
2013-09-16,31.44,31.45,31.19,31.28,866398,UNM
2013-09-17,31.28,31.43,31.17,31.41,889512,UNM
2013-09-18,31.42,31.74,31.24,31.29,1822770,UNM
2013-09-19,31.38,31.38,30.35,30.42,2774250,UNM
2013-09-20,30.42,30.77,30.24,30.26,2328804,UNM
2013-09-23,30.32,30.5,30.05,30.33,1774048,UNM
2013-09-24,30.32,30.82,30.25,30.48,1192863,UNM
2013-09-25,30.55,30.925,30.44,30.8,1126699,UNM
2013-09-26,30.92,31.19,30.72,30.95,1147464,UNM
2013-09-27,30.75,30.86,30.54,30.62,1178737,UNM
2013-09-30,30.19,30.57,30.1,30.44,1184600,UNM
2013-10-01,30.41,30.83,30.36,30.83,1044681,UNM
2013-10-02,30.6,30.6,30.21,30.44,1516146,UNM
2013-10-03,30.3,30.33,29.78,30.15,1354374,UNM
2013-10-04,30.21,30.755,30.06,30.73,885405,UNM
2013-10-07,30.42,30.52,30.18,30.28,1038084,UNM
2013-10-08,30.31,30.33,29.745,29.79,1143864,UNM
2013-10-09,29.88,29.93,29.445,29.52,2518392,UNM
2013-10-10,30.0,30.3,29.99,30.3,2600458,UNM
2013-10-11,30.28,30.92,30.27,30.84,1611631,UNM
2013-10-14,30.65,31.36,30.45,31.28,1613382,UNM
2013-10-15,31.52,31.62,31.08,31.11,1072517,UNM
2013-10-16,31.34,31.9,31.18,31.86,1180422,UNM
2013-10-17,31.65,32.04,31.56,31.91,1222869,UNM
2013-10-18,32.03,32.07,31.6,31.92,1145162,UNM
2013-10-21,31.95,32.04,31.77,31.85,1011139,UNM
2013-10-22,31.95,32.43,31.645,31.69,1827282,UNM
2013-10-23,31.59,31.71,31.085,31.16,1578694,UNM
2013-10-24,31.23,31.37,30.89,31.3,841975,UNM
2013-10-25,31.3,31.44,31.22,31.35,740811,UNM
2013-10-28,31.33,31.64,31.21,31.39,1268694,UNM
2013-10-29,31.5,31.87,31.42,31.85,864843,UNM
2013-10-30,31.89,32.02,31.63,31.76,1379712,UNM
2013-10-31,31.68,31.91,31.47,31.74,1409913,UNM
2013-11-01,31.79,31.85,31.48,31.51,1731506,UNM
2013-11-04,31.57,31.92,31.43,31.76,2511366,UNM
2013-11-05,33.0,33.0,32.24,32.58,3248226,UNM
2013-11-06,32.4,32.66,32.2,32.35,1648998,UNM
2013-11-07,32.51,32.73,31.92,31.95,1659193,UNM
2013-11-08,32.02,33.74,31.98,33.16,3432417,UNM
2013-11-11,33.15,33.15,32.62,32.95,1274656,UNM
2013-11-12,32.89,33.06,32.64,32.75,1075357,UNM
2013-11-13,32.57,32.95,32.34,32.8,2020397,UNM
2013-11-14,32.93,33.23,32.74,33.22,1294785,UNM
2013-11-15,33.13,33.32,32.79,33.31,1338771,UNM
2013-11-18,33.33,33.68,33.24,33.31,898660,UNM
2013-11-19,33.33,33.4,33.09,33.21,1057545,UNM
2013-11-20,33.3,33.545,33.0,33.16,978151,UNM
2013-11-21,33.34,33.74,33.09,33.64,1020816,UNM
2013-11-22,33.65,33.99,33.54,33.93,1078952,UNM
2013-11-25,33.99,34.03,33.8,33.89,678431,UNM
2013-11-26,33.97,34.04,33.65,33.76,915426,UNM
2013-11-27,33.89,33.93,33.54,33.7,853452,UNM
2013-11-29,33.75,33.879,33.54,33.57,535352,UNM
2013-12-02,33.56,34.0,33.35,33.52,1116397,UNM
2013-12-03,33.45,33.46,33.14,33.35,1959774,UNM
2013-12-04,33.35,34.01,33.34,33.91,2887657,UNM
2013-12-05,33.76,34.02,33.14,33.36,2463987,UNM
2013-12-06,33.78,34.32,33.68,34.31,1594322,UNM
2013-12-09,34.37,34.58,34.18,34.3,1287068,UNM
2013-12-10,34.18,34.53,33.97,34.3,1117105,UNM
2013-12-11,34.3,34.39,34.03,34.1,1572381,UNM
2013-12-12,34.0,34.23,33.74,33.78,1789434,UNM
2013-12-13,33.99,34.31,33.7,33.91,1325234,UNM
2013-12-16,34.02,34.39,33.98,34.13,2517161,UNM
2013-12-17,34.06,34.16,33.9,34.04,1813703,UNM
2013-12-18,34.25,34.64,33.63,34.62,2614785,UNM
2013-12-19,34.62,34.75,34.21,34.29,2552763,UNM
2013-12-20,34.34,34.48,34.08,34.38,2186017,UNM
2013-12-23,34.7,34.945,34.56,34.76,1152797,UNM
2013-12-24,34.7,34.955,34.62,34.86,611650,UNM
2013-12-26,35.06,35.23,34.83,35.16,972713,UNM
2013-12-27,35.24,35.4,34.9,35.08,931476,UNM
2013-12-30,35.1,35.16,34.89,34.95,786648,UNM
2013-12-31,35.04,35.16,34.92,35.08,861048,UNM
2014-01-02,34.93,34.99,34.26,34.33,1205788,UNM
2014-01-03,34.4,34.59,34.25,34.34,852745,UNM
2014-01-06,34.49,34.55,34.13,34.29,1026837,UNM
2014-01-07,34.49,34.675,34.36,34.52,775783,UNM
2014-01-08,34.66,34.83,34.43,34.74,1319684,UNM
2014-01-09,34.79,35.08,34.62,35.07,1274238,UNM
2014-01-10,35.1,35.12,34.61,34.73,845508,UNM
2014-01-13,34.55,34.73,33.86,33.96,1027906,UNM
2014-01-14,34.14,34.28,33.65,34.2,1747992,UNM
2014-01-15,34.23,34.885,34.2,34.77,1666960,UNM
2014-01-16,34.74,34.75,34.4284,34.56,713293,UNM
2014-01-17,34.92,34.92,34.29,34.35,898801,UNM
2014-01-21,34.64,34.64,34.17,34.36,923752,UNM
2014-01-22,34.5,34.63,34.12,34.29,889856,UNM
2014-01-23,34.0,34.1,33.215,33.28,1950483,UNM
2014-01-24,33.1,33.11,32.16,32.16,1815378,UNM
2014-01-27,32.2,32.46,31.77,32.14,1437499,UNM
2014-01-28,32.3,32.5091,32.105,32.31,1637094,UNM
2014-01-29,31.82,32.295,31.73,31.85,1278130,UNM
2014-01-30,32.18,32.74,32.05,32.67,1148416,UNM
2014-01-31,32.0,32.6,32.0,32.2,1484349,UNM
2014-02-03,32.08,32.21,30.66,30.71,2020026,UNM
2014-02-04,30.79,31.49,30.76,31.3,1738174,UNM
2014-02-05,30.99,31.93,30.91,31.83,2824026,UNM
2014-02-06,31.92,32.7,31.74,32.66,2483252,UNM
2014-02-07,32.73,33.07,32.57,32.97,1482222,UNM
2014-02-10,32.94,33.06,32.435,32.9,2164406,UNM
2014-02-11,32.67,33.29,32.67,33.19,1314335,UNM
2014-02-12,33.24,33.7,33.21,33.65,1586575,UNM
2014-02-13,33.25,33.52,33.08,33.5,2082614,UNM
2014-02-14,33.4,33.74,33.305,33.54,1174312,UNM
2014-02-18,33.64,34.115,33.55,33.88,1290524,UNM
2014-02-19,33.71,34.15,33.46,33.49,1663260,UNM
2014-02-20,33.56,33.7497,33.32,33.57,1361380,UNM
2014-02-21,33.62,33.71,33.385,33.55,1485156,UNM
2014-02-24,33.54,34.1,33.52,33.9,1355413,UNM
2014-02-25,33.86,33.99,33.62,33.86,1167823,UNM
2014-02-26,33.92,34.06,33.62,34.0,1735501,UNM
2014-02-27,33.94,34.38,33.84,34.37,2012071,UNM
2014-02-28,34.39,34.93,34.36,34.78,1600015,UNM
2014-03-03,34.25,34.71,34.18,34.68,2334605,UNM
2014-03-04,35.0,35.46,34.92,35.37,1804519,UNM
2014-03-05,35.33,35.445,35.2,35.39,1381149,UNM
2014-03-06,35.54,35.97,35.47,35.66,2035675,UNM
2014-03-07,35.96,36.3,35.72,35.92,2134822,UNM
2014-03-10,35.81,36.04,35.57,36.0,1262910,UNM
2014-03-11,36.07,36.15,35.46,35.6,1923014,UNM
2014-03-12,35.36,35.86,35.25,35.67,1228181,UNM
2014-03-13,35.82,35.9,35.04,35.13,1339154,UNM
2014-03-14,35.02,35.29,34.73,34.88,2045090,UNM
2014-03-17,35.15,35.31,34.98,35.08,1006600,UNM
2014-03-18,35.09,35.36,35.04,35.26,604955,UNM
2014-03-19,35.27,35.39,34.93,35.32,1259700,UNM
2014-03-20,35.23,35.9,35.18,35.59,1343855,UNM
2014-03-21,35.89,36.09,35.6,35.65,2484876,UNM
2014-03-24,35.72,35.88,35.3,35.68,1643751,UNM
2014-03-25,35.94,35.98,35.34,35.42,1479961,UNM
2014-03-26,35.61,35.69,34.99,35.0,2395785,UNM
2014-03-27,34.91,35.16,34.28,34.34,1231801,UNM
2014-03-28,34.44,34.94,34.34,34.44,779932,UNM
2014-03-31,34.69,35.46,34.625,35.31,1708235,UNM
2014-04-01,35.61,35.64,35.1,35.43,1059489,UNM
2014-04-02,35.44,35.64,35.3,35.45,1444435,UNM
2014-04-03,35.51,35.56,34.99,35.4,2003854,UNM
2014-04-04,35.67,35.67,34.78,34.79,1003312,UNM
2014-04-07,34.66,34.77,33.915,34.05,2077210,UNM
2014-04-08,34.01,34.37,33.84,34.09,1380291,UNM
2014-04-09,34.27,34.47,33.91,34.45,760828,UNM
2014-04-10,34.47,34.51,33.56,33.57,1221108,UNM
2014-04-11,33.34,33.835,33.08,33.09,2111944,UNM
2014-04-14,33.45,33.59,32.79,33.17,1609457,UNM
2014-04-15,33.3,33.51,32.8,33.3,1741430,UNM
2014-04-16,33.65,33.95,33.49,33.94,1353506,UNM
2014-04-17,33.91,34.09,33.73,33.92,1281870,UNM
2014-04-21,33.87,33.98,33.59,33.68,742048,UNM
2014-04-22,33.69,34.17,33.54,34.06,901153,UNM
2014-04-23,34.03,34.22,33.885,34.02,1053158,UNM
2014-04-24,34.08,34.08,33.37,33.53,1639994,UNM
2014-04-25,33.46,33.49,32.7,32.87,2218097,UNM
2014-04-28,33.05,33.2,32.065,32.41,3201887,UNM
2014-04-29,32.63,32.95,32.48,32.87,1494313,UNM
2014-04-30,32.86,33.235,32.62,33.22,1858625,UNM
2014-05-01,33.2,33.6,33.02,33.46,2151263,UNM
2014-05-02,33.44,34.03,33.4,33.62,1149353,UNM
2014-05-05,33.38,33.66,33.16,33.48,1050183,UNM
2014-05-06,33.33,33.46,33.09,33.1,1201635,UNM
2014-05-07,33.31,33.64,33.09,33.62,1224419,UNM
2014-05-08,33.41,34.29,33.41,34.03,1873065,UNM
2014-05-09,33.91,33.96,33.27,33.33,2529424,UNM
2014-05-12,33.56,34.25,33.31,34.22,1293165,UNM
2014-05-13,34.21,34.24,33.95,34.07,1294832,UNM
2014-05-14,34.0,34.04,33.29,33.36,1467367,UNM
2014-05-15,33.24,33.24,32.2898,32.66,1885029,UNM
2014-05-16,32.71,32.71,32.28,32.63,1678023,UNM
2014-05-19,32.54,32.93,32.53,32.9,1168962,UNM
2014-05-20,32.92,33.18,32.67,32.89,1551867,UNM
2014-05-21,33.06,33.4,33.0,33.24,1075448,UNM
2014-05-22,33.22,33.34,33.08,33.27,794503,UNM
2014-05-23,33.27,33.565,33.15,33.46,1016167,UNM
2014-05-27,33.64,33.91,33.62,33.87,1115021,UNM
2014-05-28,33.86,33.925,33.57,33.63,1252201,UNM
2014-05-29,33.81,34.02,33.435,33.77,1990040,UNM
2014-05-30,33.7,34.03,33.66,33.91,1454287,UNM
2014-06-02,34.05,34.42,33.8,34.36,1227435,UNM
2014-06-03,34.31,34.585,34.25,34.56,1553751,UNM
2014-06-04,34.57,35.43,34.57,35.15,1286104,UNM
2014-06-05,35.17,35.39,34.765,35.06,1265617,UNM
2014-06-06,35.1,35.34,35.05,35.26,836051,UNM
2014-06-09,35.17,35.78,35.17,35.56,1161661,UNM
2014-06-10,35.47,35.76,35.39,35.71,1526020,UNM
2014-06-11,35.43,35.47,35.17,35.2,1025117,UNM
2014-06-12,35.18,35.32,34.76,34.89,1232301,UNM
2014-06-13,34.93,35.16,34.77,34.88,1079263,UNM
2014-06-16,34.83,34.94,34.58,34.83,988745,UNM
2014-06-17,34.85,35.64,34.85,35.59,1089017,UNM
2014-06-18,35.49,35.57,35.12,35.4,1076823,UNM
2014-06-19,35.45,35.45,34.99,35.24,1669891,UNM
2014-06-20,35.41,35.63,35.3,35.5,1813722,UNM
2014-06-23,35.47,35.48,34.96,35.25,1210398,UNM
2014-06-24,35.11,35.455,35.0,35.05,1264969,UNM
2014-06-25,34.91,35.0,34.7,34.88,1827030,UNM
2014-06-26,34.9,35.075,34.48,35.03,1045697,UNM
2014-06-27,34.91,35.09,34.765,35.01,1804646,UNM
2014-06-30,34.96,35.13,34.75,34.76,1215454,UNM
2014-07-01,34.83,35.34,34.83,35.14,835737,UNM
2014-07-02,35.13,35.33,34.79,34.89,952415,UNM
2014-07-03,35.12,35.61,35.12,35.47,712604,UNM
2014-07-07,35.28,35.41,35.075,35.22,1091455,UNM
2014-07-08,35.07,35.09,34.74,34.82,1042860,UNM
2014-07-09,34.97,35.145,34.825,34.97,1290650,UNM
2014-07-10,34.5,34.86,34.27,34.7,1090330,UNM
2014-07-11,34.61,34.85,34.49,34.75,846798,UNM
2014-07-14,35.12,35.39,34.85,34.93,752311,UNM
2014-07-15,35.07,35.25,34.81,35.09,1282911,UNM
2014-07-16,35.28,35.3,34.79,34.84,597825,UNM
2014-07-17,34.65,35.01,34.4,34.44,1115558,UNM
2014-07-18,34.6,34.83,34.47,34.78,1324316,UNM
2014-07-21,34.6,34.735,34.47,34.64,964366,UNM
2014-07-22,34.95,34.96,34.74,34.8,924292,UNM
2014-07-23,34.89,35.06,34.73,35.0,998931,UNM
2014-07-24,34.97,35.16,34.8,35.11,991436,UNM
2014-07-25,34.97,35.21,34.885,34.99,1096388,UNM
2014-07-28,34.92,35.11,34.46,35.03,1153701,UNM
2014-07-29,35.05,35.14,34.61,34.61,1049070,UNM
2014-07-30,34.59,34.756,34.29,34.45,1772153,UNM
2014-07-31,34.42,35.66,34.18,34.33,3012958,UNM
2014-08-01,34.08,34.35,33.905,34.29,2596476,UNM
2014-08-04,34.08,34.35,33.905,34.29,2596476,UNM
2014-08-05,34.22,34.56,34.01,34.17,1745517,UNM
2014-08-06,33.99,34.48,33.98,34.4,1109435,UNM
2014-08-07,34.63,34.81,33.945,34.02,1448953,UNM
2014-08-08,34.05,34.28,33.87,34.22,1333709,UNM
2014-08-11,34.33,34.64,34.22,34.4,1112501,UNM
2014-08-12,34.32,34.81,34.32,34.68,1419768,UNM
2014-08-13,34.84,34.96,34.6,34.7,1043187,UNM
2014-08-14,34.73,35.15,34.73,35.13,814079,UNM
2014-08-15,35.23,35.28,34.5,34.84,1207366,UNM
2014-08-18,34.98,35.27,34.98,35.2,1244610,UNM
2014-08-19,35.26,35.38,35.07,35.08,864063,UNM
2014-08-20,34.98,35.27,34.98,35.17,865482,UNM
2014-08-21,35.17,35.24,34.98,35.19,2119703,UNM
2014-08-22,35.13,35.44,35.09,35.1,1128542,UNM
2014-08-25,35.31,35.6,35.195,35.53,730207,UNM
2014-08-26,35.59,35.81,35.55,35.8,727335,UNM
2014-08-27,35.88,36.39,35.84,36.35,2311887,UNM
2014-08-28,36.11,36.29,35.97,36.16,1153486,UNM
2014-08-29,36.23,36.38,36.12,36.27,1200823,UNM
2014-09-02,36.38,36.83,36.32,36.81,1887921,UNM
2014-09-03,37.04,37.15,36.6,36.61,1841964,UNM
2014-09-04,36.6,36.72,35.9,35.96,2221115,UNM
2014-09-05,35.9,36.0,35.22,35.62,2579228,UNM
2014-09-08,35.63,35.83,35.51,35.66,1301278,UNM
2014-09-09,35.57,35.75,35.29,35.63,1290931,UNM
2014-09-10,35.76,36.05,35.6,35.82,1576380,UNM
2014-09-11,35.57,35.83,35.52,35.78,1006815,UNM
2014-09-12,35.77,35.985,35.66,35.92,1183446,UNM
2014-09-15,35.83,35.94,35.57,35.8,787759,UNM
2014-09-16,35.73,36.19,35.7,36.02,1221946,UNM
2014-09-17,36.11,36.21,35.76,36.02,1114702,UNM
2014-09-18,36.16,36.45,36.16,36.41,1106188,UNM
2014-09-19,36.49,36.63,36.05,36.09,1429251,UNM
2014-09-22,35.95,35.958,35.5,35.51,1418419,UNM
2014-09-23,35.44,35.5,34.86,34.96,1413488,UNM
2014-09-24,34.96,35.27,34.93,35.18,1581837,UNM
2014-09-25,35.0,35.09,34.59,34.59,1264395,UNM
2014-09-26,34.68,34.87,34.495,34.79,1506017,UNM
2014-09-29,34.41,34.88,34.28,34.77,980695,UNM
2014-09-30,34.79,34.85,34.37,34.38,1820724,UNM
2014-10-01,34.29,34.46,33.78,33.81,2277240,UNM
2014-10-02,33.82,33.98,33.265,33.74,2152750,UNM
2014-10-03,34.07,34.35,34.07,34.12,1129050,UNM
2014-10-06,34.29,34.32,33.79,34.0,1096661,UNM
2014-10-07,33.73,33.99,33.38,33.4,1526394,UNM
2014-10-08,33.36,33.8,33.07,33.78,2035170,UNM
2014-10-09,33.69,33.75,33.215,33.34,2822485,UNM
2014-10-10,33.28,33.55,33.11,33.16,1812963,UNM
2014-10-13,33.18,33.45,32.775,32.79,1749487,UNM
2014-10-14,32.9,33.26,32.77,32.83,1483421,UNM
2014-10-15,32.33,32.34,31.25,31.92,2500805,UNM
2014-10-16,31.49,32.37,31.41,32.16,1921092,UNM
2014-10-17,32.48,32.86,32.28,32.74,1341778,UNM
2014-10-20,32.8,32.95,32.54,32.9,1181329,UNM
2014-10-21,33.13,33.73,33.11,33.73,1643450,UNM
2014-10-22,33.76,33.87,33.37,33.37,1068543,UNM
2014-10-23,33.78,33.82,33.53,33.65,1213956,UNM
2014-10-24,33.57,34.04,33.57,33.92,996623,UNM
2014-10-27,33.81,34.24,33.69,34.13,806973,UNM
2014-10-28,34.25,34.74,34.2,34.61,944861,UNM
2014-10-29,34.46,34.67,34.19,34.54,1273785,UNM
2014-10-30,34.16,34.61,34.14,34.53,1884393,UNM
2014-10-31,34.05,34.05,33.28,33.46,2703261,UNM
2014-11-03,33.46,33.93,33.38,33.75,1646000,UNM
2014-11-04,33.7,34.06,33.53,33.8,1349287,UNM
2014-11-05,34.44,34.52,33.8,34.31,2157846,UNM
2014-11-06,34.08,34.08,32.64,33.39,4943655,UNM
2014-11-07,33.17,33.78,33.16,33.6,2797296,UNM
2014-11-10,33.63,34.0,33.51,34.0,1217103,UNM
2014-11-11,34.0,34.36,33.97,34.33,1603371,UNM
2014-11-12,34.16,34.61,34.14,34.53,1884393,UNM
2014-11-13,34.52,34.99,34.45,34.93,2084039,UNM
2014-11-14,34.93,34.94,34.18,34.2,1320937,UNM
2014-11-17,34.05,34.16,33.34,33.9,2698777,UNM
2014-11-18,33.86,33.97,33.73,33.78,1391817,UNM
2014-11-19,33.78,34.03,33.58,33.86,1421147,UNM
2014-11-20,33.56,33.88,33.52,33.69,1508917,UNM
2014-11-21,34.03,34.18,33.7,33.74,1639811,UNM
2014-11-24,33.8,34.04,33.72,34.01,1269089,UNM
2014-11-25,34.04,34.1983,33.631,33.86,1465777,UNM
2014-11-26,33.9,33.99,33.51,33.65,968256,UNM
2014-11-28,33.63,33.81,33.14,33.22,743392,UNM
2014-12-01,33.02,33.07,32.6,32.93,1855202,UNM
2014-12-02,33.04,33.34,32.96,33.28,1476901,UNM
2014-12-03,33.36,33.635,32.615,33.14,3947528,UNM
2014-12-04,33.08,33.45,32.78,32.91,2106355,UNM
2014-12-05,33.17,33.94,33.17,33.66,3098008,UNM
2014-12-08,33.59,34.22,33.51,33.81,2239931,UNM
2014-12-09,33.31,33.84,33.2,33.78,2649931,UNM
2014-12-10,33.72,33.84,33.04,33.07,2637664,UNM
2014-12-11,33.16,33.61,33.02,33.49,2431299,UNM
2014-12-12,33.15,33.32,32.02,32.04,3535041,UNM
2014-12-15,32.26,32.54,31.8,32.28,3622357,UNM
2014-12-16,32.06,33.28,31.57,32.68,4622830,UNM
2014-12-17,32.81,33.46,32.68,33.26,3154296,UNM
2014-12-18,33.77,34.25,33.57,34.24,2955182,UNM
2014-12-19,34.45,35.235,34.34,35.16,3897182,UNM
2014-12-22,35.21,35.26,34.65,35.03,2587819,UNM
2014-12-23,35.17,35.67,35.14,35.42,1411939,UNM
2014-12-24,35.55,35.6,35.12,35.3,559117,UNM
2014-12-26,35.33,35.625,35.32,35.36,678322,UNM
2014-12-29,35.25,35.61,35.18,35.47,707488,UNM
2014-12-30,35.27,35.72,35.05,35.54,1142219,UNM
2014-12-31,35.6,35.77,34.86,34.88,1176940,UNM
2015-01-02,35.13,35.21,34.48,34.74,1209039,UNM
2015-01-05,34.39,34.54,33.49,33.64,1373871,UNM
2015-01-06,33.58,33.66,32.83,32.92,2418843,UNM
2015-01-07,33.18,33.72,32.85,33.23,1669500,UNM
2015-01-08,33.54,33.95,33.4,33.77,2104251,UNM
2015-01-09,33.75,33.75,33.0,33.01,1755622,UNM
2015-01-12,33.01,33.2,32.47,32.65,1915528,UNM
2015-01-13,32.88,33.13,32.0,32.27,1557999,UNM
2015-01-14,31.77,32.06,31.51,31.89,1504498,UNM
2015-01-15,31.93,32.16,31.33,31.35,1649185,UNM
2015-01-16,31.3,31.78,31.3,31.75,1110193,UNM
2015-01-20,31.88,32.18,31.28,31.49,1539295,UNM
2015-01-21,31.4,31.74,31.12,31.66,1220871,UNM
2015-01-22,31.79,32.58,31.46,32.54,1680261,UNM
2015-01-23,32.44,32.56,32.08,32.12,1339488,UNM
2015-01-26,32.01,32.4,31.8,32.28,1197593,UNM
2015-01-27,31.82,31.94,31.57,31.84,1682735,UNM
2015-01-28,31.9,32.01,31.025,31.05,2298248,UNM
2015-01-29,31.08,31.57,30.96,31.43,1774712,UNM
2015-01-30,31.01,31.595,30.72,31.06,2911294,UNM
2015-02-02,31.13,32.0,31.02,31.96,1968403,UNM
2015-02-03,32.36,32.94,32.26,32.9,2070073,UNM
2015-02-04,32.95,33.29,32.27,32.4,3879333,UNM
2015-02-05,32.35,32.98,32.26,32.89,2631167,UNM
2015-02-06,33.19,34.075,33.16,33.56,2205190,UNM
2015-02-09,33.27,33.56,33.12,33.43,1439828,UNM
2015-02-10,33.71,33.77,33.31,33.56,1420231,UNM
2015-02-11,33.55,34.14,33.47,34.02,2072527,UNM
2015-02-12,34.08,34.3,33.92,34.25,1822407,UNM
2015-02-13,34.29,34.825,34.14,34.76,1772826,UNM
2015-02-17,34.55,34.89,34.335,34.52,2188759,UNM
2015-02-18,34.42,34.49,33.84,33.89,1422462,UNM
2015-02-19,33.76,34.13,33.58,34.02,1100527,UNM
2015-02-20,33.81,34.08,33.22,33.99,1538049,UNM
2015-02-23,33.87,33.92,33.37,33.56,1023988,UNM
2015-02-24,33.56,34.24,33.43,34.08,1772309,UNM
2015-02-25,34.09,34.18,33.72,33.88,1154069,UNM
2015-02-26,33.77,33.94,33.37,33.61,1725912,UNM
2015-02-27,33.62,34.0,33.54,33.56,1229357,UNM
2015-03-02,33.61,34.04,33.4,33.86,1602674,UNM
2015-03-03,33.55,33.86,33.4,33.69,1517111,UNM
2015-03-04,33.5,33.62,33.25,33.47,1291241,UNM
2015-03-05,33.59,33.77,33.4,33.55,1163963,UNM
2015-03-06,33.65,34.66,33.65,33.96,2785421,UNM
2015-03-09,33.91,33.95,33.6,33.67,1849150,UNM
2015-03-10,33.24,33.34,32.77,32.77,1873284,UNM
2015-03-11,32.9,33.03,32.71,32.95,2097844,UNM
2015-03-12,33.09,33.5,33.04,33.48,1333575,UNM
2015-03-13,33.5,33.94,32.89,33.27,2994108,UNM
2015-03-16,33.42,33.99,33.27,33.92,1896099,UNM
2015-03-17,33.71,34.0,33.6,33.81,1086809,UNM
2015-03-18,33.73,34.39,33.51,33.77,1843330,UNM
2015-03-19,33.73,33.77,33.07,33.43,933804,UNM
2015-03-20,33.66,34.19,33.52,34.02,1908856,UNM
2015-03-23,34.06,34.47,33.92,33.92,1098360,UNM
2015-03-24,33.89,33.99,33.37,33.37,1469181,UNM
2015-03-25,33.41,33.52,33.23,33.27,1552793,UNM
2015-03-26,33.21,33.44,33.07,33.35,1272927,UNM
2015-03-27,33.28,33.35,32.99,33.19,993604,UNM
2015-03-30,33.35,33.78,33.34,33.64,1106494,UNM
2015-03-31,33.5,33.935,33.42,33.73,1651360,UNM
2015-04-01,33.68,33.68,33.31,33.38,798700,UNM
2015-04-02,33.39,33.76,33.25,33.67,1010792,UNM
2015-04-06,33.26,33.74,33.16,33.54,1115135,UNM
2015-04-07,33.52,33.7,33.185,33.2,1132013,UNM
2015-04-08,33.26,33.44,33.1,33.29,1473765,UNM
2015-04-09,33.29,33.82,33.17,33.78,1211077,UNM
2015-04-10,33.74,33.89,33.51,33.88,1437725,UNM
2015-04-13,33.78,34.155,33.63,33.94,1358122,UNM
2015-04-14,33.89,34.17,33.57,33.75,1154442,UNM
2015-04-15,33.81,34.26,33.75,34.16,1431237,UNM
2015-04-16,34.06,34.16,33.76,34.03,1059473,UNM
2015-04-17,33.75,33.82,33.31,33.49,1139262,UNM
2015-04-20,33.6,33.72,33.45,33.53,907595,UNM
2015-04-21,33.57,33.71,33.085,33.29,955190,UNM
2015-04-22,33.29,33.79,33.05,33.68,1395223,UNM
2015-04-23,33.51,33.76,33.325,33.7,946532,UNM
2015-04-24,33.6,33.77,33.45,33.68,1009182,UNM
2015-04-27,33.74,33.84,33.35,33.42,1414730,UNM
2015-04-28,33.4,33.91,33.35,33.79,1228951,UNM
2015-04-29,33.97,34.44,33.695,34.06,1877564,UNM
2015-04-30,34.31,34.9,34.03,34.16,2477799,UNM
2015-05-01,34.41,34.65,34.23,34.35,1897232,UNM
2015-05-04,34.44,34.82,34.42,34.78,1421185,UNM
2015-05-05,34.71,35.03,34.56,34.69,1159916,UNM
2015-05-06,34.87,34.99,34.39,34.6,1640067,UNM
2015-05-07,34.57,34.83,34.41,34.63,2096436,UNM
2015-05-08,34.78,34.94,34.4,34.65,1639994,UNM
2015-05-11,34.68,35.02,34.66,34.85,954888,UNM
2015-05-12,34.71,34.89,34.47,34.56,1713143,UNM
2015-05-13,34.48,34.825,34.43,34.74,1356814,UNM
2015-05-14,34.9,34.97,34.67,34.87,1030702,UNM
2015-05-15,34.89,35.05,34.37,34.51,1355019,UNM
2015-05-18,34.51,35.07,34.51,35.0,2381889,UNM
2015-05-19,35.22,35.28,34.82,34.99,1062232,UNM
2015-05-20,35.0,35.16,34.67,34.96,1250399,UNM
2015-05-21,34.87,36.0,34.82,34.95,2194195,UNM
2015-05-22,35.01,35.14,34.91,34.94,857566,UNM
2015-05-26,34.88,34.9,34.5,34.55,1023459,UNM
2015-05-27,34.61,35.31,34.56,35.22,2040346,UNM
2015-05-28,35.17,35.27,34.99,35.24,1153904,UNM
2015-05-29,35.2,35.25,34.82,34.96,1982861,UNM
2015-06-01,35.07,35.18,34.83,34.97,1524452,UNM
2015-06-02,35.0,35.71,34.85,35.56,1557483,UNM
2015-06-03,35.78,36.2,35.68,36.01,1832787,UNM
2015-06-04,35.78,36.03,35.66,35.72,1468676,UNM
2015-06-05,36.06,36.365,35.89,36.09,1514798,UNM
2015-06-08,36.02,36.35,35.89,35.92,1147960,UNM
2015-06-09,35.92,36.3,35.85,36.07,1065739,UNM
2015-06-10,36.25,36.81,36.08,36.79,2210572,UNM
2015-06-11,36.78,37.08,36.68,36.91,1309528,UNM
2015-06-12,36.71,36.975,36.65,36.92,1397437,UNM
2015-06-15,36.42,36.95,36.38,36.64,1094963,UNM
2015-06-16,36.54,36.99,36.44,36.85,1062723,UNM
2015-06-17,37.0,37.07,36.54,36.57,1219744,UNM
2015-06-18,36.77,36.88,36.51,36.75,1885627,UNM
2015-06-19,36.6,36.76,36.45,36.54,1792247,UNM
2015-06-22,36.87,37.0,36.755,36.9,858766,UNM
2015-06-23,37.02,37.17,36.58,37.15,1654353,UNM
2015-06-24,36.98,37.11,36.7699,36.77,689651,UNM
2015-06-25,36.84,36.89,36.33,36.39,1385323,UNM
2015-06-26,36.58,36.9,36.36,36.77,1747829,UNM
2015-06-29,36.27,36.37,35.59,35.63,2025493,UNM
2015-06-30,36.01,36.25,35.58,35.75,1942016,UNM
2015-07-01,36.34,36.34,35.82,36.09,1195528,UNM
2015-07-02,36.05,36.19,35.87,36.02,1295366,UNM
2015-07-06,35.63,36.04,35.51,35.82,1706608,UNM
2015-07-07,35.8,35.95,35.28,35.94,1617377,UNM
2015-07-08,35.5,35.59,34.8232,34.91,991127,UNM
2015-07-09,35.49,35.5799,35.21,35.38,1438132,UNM
2015-07-10,35.81,35.95,35.5,35.86,961557,UNM
2015-07-13,36.14,36.3,36.01,36.22,1093639,UNM
2015-07-14,36.04,36.2699,35.93,36.2,768924,UNM
2015-07-15,36.17,36.42,36.04,36.35,859971,UNM
2015-07-16,36.64,36.71,36.46,36.62,730421,UNM
2015-07-17,36.5,36.64,36.0,36.37,1047046,UNM
2015-07-20,36.48,36.78,36.19,36.28,1468992,UNM
2015-07-21,36.29,36.58,36.17,36.31,1052751,UNM
2015-07-22,36.29,36.99,36.18,36.31,1434838,UNM
2015-07-23,36.31,36.44,36.09,36.2,1459869,UNM
2015-07-24,36.7,38.15,36.35,37.61,3311410,UNM
2015-07-27,37.08,37.25,36.77,36.95,1749631,UNM
2015-07-28,37.17,37.26,36.655,36.85,1409617,UNM
2015-07-29,36.73,37.54,36.57,37.46,1752498,UNM
2015-07-30,37.03,37.46,35.78,36.1,2514525,UNM
2015-07-31,36.07,36.18,35.68,35.84,1741286,UNM
2015-08-03,35.85,36.0,35.37,35.66,1498000,UNM
2015-08-04,35.59,35.91,35.475,35.59,1110896,UNM
2015-08-05,35.7,35.88,35.39,35.52,947537,UNM
2015-08-06,35.46,35.58,35.07,35.3,894017,UNM
2015-08-07,35.18,35.34,34.8,35.09,1084840,UNM
2015-08-10,35.57,36.405,35.51,36.26,1599170,UNM
2015-08-11,35.76,36.09,35.58,35.71,1534093,UNM
2015-08-12,35.34,35.69,34.74,35.65,2206947,UNM
2015-08-13,35.71,36.2,35.71,36.01,1326425,UNM
2015-08-14,36.09,36.55,35.91,36.15,1645345,UNM
2015-08-17,35.89,36.18,35.79,36.18,1035331,UNM
2015-08-18,36.16,36.3599,36.105,36.22,717690,UNM
2015-08-19,36.04,36.12,35.45,35.55,1562312,UNM
2015-08-20,35.19,35.24,34.67,34.67,1852685,UNM
2015-08-21,34.23,34.37,33.48,33.49,1969207,UNM
2015-08-24,32.16,33.07,29.81,31.85,3361332,UNM
2015-08-25,32.93,32.99,31.81,31.82,4377567,UNM
2015-08-26,32.71,32.935,32.27,32.85,5331794,UNM
2015-08-27,33.24,33.84,32.98,33.81,2919864,UNM
2015-08-28,33.63,34.0,33.35,33.58,1467813,UNM
2015-08-31,33.26,33.83,33.15,33.54,1999042,UNM
2015-09-01,32.31,32.9,32.17,32.32,1898961,UNM
2015-09-02,32.8,32.91,32.2514,32.72,988784,UNM
2015-09-03,32.8,33.34,32.78,32.91,1376740,UNM
2015-09-04,32.43,32.63,32.11,32.25,1552389,UNM
2015-09-08,32.97,33.21,32.64,33.16,1712882,UNM
2015-09-09,33.61,33.73,32.62,32.68,1368873,UNM
2015-09-10,32.55,33.08,32.45,32.78,1390959,UNM
2015-09-11,32.48,32.805,32.41,32.79,946590,UNM
2015-09-14,32.71,32.83,32.39,32.46,811990,UNM
2015-09-15,32.66,33.07,32.5,32.99,978933,UNM
2015-09-16,32.97,33.095,32.75,32.97,1702522,UNM
2015-09-17,32.98,33.14,32.1,32.19,1937534,UNM
2015-09-18,31.66,32.0,31.44,31.63,3110020,UNM
2015-09-21,31.74,32.19,31.68,31.86,1476672,UNM
2015-09-22,31.39,31.6,31.155,31.41,1423475,UNM
2015-09-23,31.48,31.68,31.3,31.43,1000383,UNM
2015-09-24,31.06,31.5,30.91,31.42,1073781,UNM
2015-09-25,32.06,32.3,31.79,32.01,1859630,UNM
2015-09-28,31.66,31.83,31.185,31.28,1453248,UNM
2015-09-29,31.33,31.58,31.1217,31.53,879348,UNM
2015-09-30,31.94,32.09,31.69,32.08,1469935,UNM
2015-10-01,32.07,32.46,31.95,32.41,1703158,UNM
2015-10-02,31.67,32.09,31.22,31.95,2018530,UNM
2015-10-05,32.17,32.78,32.023,32.73,1257122,UNM
2015-10-06,32.66,32.89,32.5,32.59,1086300,UNM
2015-10-07,32.91,33.17,32.68,33.02,1082633,UNM
2015-10-08,32.87,33.19,32.76,33.13,1030027,UNM
2015-10-09,33.1,33.35,32.72,32.97,889339,UNM
2015-10-12,32.96,33.17,32.84,33.11,464288,UNM
2015-10-13,32.91,33.09,32.73,32.77,667659,UNM
2015-10-14,32.71,32.93,32.33,32.42,1043659,UNM
2015-10-15,32.62,32.99,32.44,32.97,818891,UNM
2015-10-16,33.14,33.22,32.69,33.06,975071,UNM
2015-10-19,32.88,33.0,32.68,32.78,1001927,UNM
2015-10-20,32.79,33.33,32.62,33.21,1336692,UNM
2015-10-21,33.29,33.49,32.835,32.88,1056104,UNM
2015-10-22,33.05,33.47,33.04,33.24,1348680,UNM
2015-10-23,33.53,33.695,33.26,33.54,1565993,UNM
2015-10-26,33.47,33.61,33.17,33.34,833218,UNM
2015-10-27,33.05,33.145,32.78,32.96,1204468,UNM
2015-10-28,32.93,34.14,32.59,34.13,1810533,UNM
2015-10-29,34.39,35.0,34.28,34.61,2200599,UNM
2015-10-30,34.66,35.16,34.48,34.65,1906557,UNM
2015-11-02,34.7,35.33,34.5,35.26,1517793,UNM
2015-11-03,35.18,35.32,34.78,34.9,1281642,UNM
2015-11-04,34.94,35.0,34.5,34.58,935244,UNM
2015-11-05,34.55,34.63,34.34,34.49,911394,UNM
2015-11-06,35.55,36.19,35.16,36.09,1850206,UNM
2015-11-09,36.08,36.08,35.52,35.95,2249235,UNM
2015-11-10,35.82,36.77,35.74,36.7,2300566,UNM
2015-11-11,36.8,36.92,36.39,36.59,1609281,UNM
2015-11-12,36.16,36.381,35.9101,35.95,1578721,UNM
2015-11-13,35.86,36.24,35.77,35.84,1283890,UNM
2015-11-16,35.75,36.59,35.62,36.59,1104577,UNM
2015-11-17,36.72,36.93,36.42,36.49,1221413,UNM
2015-11-18,36.59,36.81,36.47,36.76,1582049,UNM
2015-11-19,36.65,36.89,36.32,36.67,1123539,UNM
2015-11-20,36.71,37.18,36.618,37.12,1969433,UNM
2015-11-23,37.04,37.26,36.73,36.78,1414759,UNM
2015-11-24,36.48,36.775,36.35,36.69,1256624,UNM
2015-11-25,36.75,36.83,36.48,36.66,874672,UNM
2015-11-27,36.72,36.955,36.62,36.89,382381,UNM
2015-11-30,36.94,37.05,36.66,36.68,1683347,UNM
2015-12-01,36.9,37.15,36.43,37.13,1625857,UNM
2015-12-02,37.2,37.26,36.66,36.76,1374929,UNM
2015-12-03,36.29,36.57,35.97,36.15,2127269,UNM
2015-12-04,36.32,36.89,36.16,36.81,1685750,UNM
2015-12-07,36.7,36.87,36.025,36.31,1019237,UNM
2015-12-08,35.95,36.02,35.52,35.76,999828,UNM
2015-12-09,35.65,36.01,34.96,35.14,865428,UNM
2015-12-10,35.11,35.475,35.03,35.12,958490,UNM
2015-12-11,34.46,34.74,33.76,33.95,1289165,UNM
2015-12-14,34.0,34.16,33.1,33.3,2169367,UNM
2015-12-15,33.7,34.02,33.51,33.89,2176890,UNM
2015-12-16,34.12,34.38,33.39,33.82,2064595,UNM
2015-12-17,33.94,34.075,33.05,33.07,2386805,UNM
2015-12-18,32.79,32.85,32.09,32.1,3465593,UNM
2015-12-21,32.39,32.56,31.91,32.28,1678984,UNM
2015-12-22,32.5,32.79,32.13,32.67,1036043,UNM
2015-12-23,32.93,33.445,32.72,33.4,1275886,UNM
2015-12-24,33.33,33.65,33.22,33.43,449988,UNM
2015-12-28,33.27,33.52,33.13,33.42,743856,UNM
2015-12-29,33.7,33.9199,33.51,33.71,619750,UNM
2015-12-30,33.67,33.82,33.49,33.52,643052,UNM
2015-12-31,33.26,33.7,32.61,33.29,850322,UNM
2016-01-04,32.36,32.75,32.24,32.75,1295319,UNM
2016-01-05,32.52,32.83,32.38,32.58,1020505,UNM
2016-01-06,32.0,32.0997,31.48,31.69,1234949,UNM
2016-01-07,30.92,31.35,30.675,30.81,1412530,UNM
2016-01-08,31.1,31.23,30.35,30.42,1991268,UNM
2016-01-11,30.59,30.91,29.92,30.24,2388306,UNM
2016-01-12,30.6,30.66,29.68,30.19,2064571,UNM
2016-01-13,30.51,30.61,29.15,29.27,1756430,UNM
2016-01-14,29.44,29.655,28.74,29.48,2182522,UNM
2016-01-15,28.62,28.85,27.885,28.42,2532821,UNM
2016-01-19,28.78,28.94,27.91,28.17,2606475,UNM
2016-01-20,27.54,27.68,26.42,27.4,2895627,UNM
2016-01-21,27.42,28.225,27.3001,27.73,2634674,UNM
2016-01-22,28.17,28.62,27.915,28.02,2497916,UNM
2016-01-25,27.87,28.09,27.35,27.37,2504079,UNM
2016-01-26,27.57,28.23,27.57,27.81,1531529,UNM
2016-01-27,27.62,28.47,27.535,27.75,2069315,UNM
2016-01-28,28.01,28.41,27.74,28.31,2223436,UNM
2016-01-29,28.39,28.65,27.86,28.64,3390349,UNM
2016-02-01,28.4,28.83,28.14,28.49,2339101,UNM
2016-02-02,27.95,27.95,27.35,27.44,2714582,UNM
2016-02-03,28.08,28.42,26.27,26.86,3910828,UNM
2016-02-04,26.69,27.67,26.69,27.63,3683001,UNM
2016-02-05,27.54,28.12,27.52,27.68,2429462,UNM
2016-02-08,27.31,27.31,26.05,26.24,2732231,UNM
2016-02-09,25.32,26.3,25.32,26.17,2622147,UNM
2016-02-10,26.37,26.67,25.81,25.83,2525313,UNM
2016-02-11,24.96,24.97,23.99,24.07,5108094,UNM
2016-02-12,24.61,25.325,24.55,25.14,4805728,UNM
2016-02-16,26.17,26.62,25.53,26.58,2832143,UNM
2016-02-17,26.99,27.73,26.99,27.51,3201664,UNM
2016-02-18,27.64,27.64,27.18,27.38,2511062,UNM
2016-02-19,27.16,27.565,26.68,27.52,2098208,UNM
2016-02-22,27.53,28.06,27.53,28.03,1598923,UNM
2016-02-23,27.87,28.0,27.61,27.85,1802998,UNM
2016-02-24,27.37,27.859,26.94,27.77,1331345,UNM
2016-02-25,27.8,28.35,27.76,28.33,1326179,UNM
2016-02-26,29.28,29.28,28.58,28.92,1500425,UNM
2016-02-29,28.84,29.09,28.495,28.53,1597213,UNM
2016-03-01,28.77,30.16,28.72,30.14,1819165,UNM
2016-03-02,30.17,30.56,30.12,30.45,1682820,UNM
2016-03-03,30.33,30.93,30.275,30.92,1720823,UNM
2016-03-04,31.04,31.37,30.785,31.1,1944917,UNM
2016-03-07,30.88,31.46,30.82,31.46,1401715,UNM
2016-03-08,31.02,31.21,30.2,30.46,1856141,UNM
2016-03-09,30.7,30.79,30.23,30.58,1469906,UNM
2016-03-10,30.78,31.0499,30.11,30.58,1737091,UNM
2016-03-11,30.97,31.77,30.91,31.68,1357492,UNM
2016-03-14,31.35,32.52,31.35,31.95,3608942,UNM
2016-03-15,31.67,31.68,31.15,31.53,1217589,UNM
2016-03-16,31.48,32.13,31.275,31.92,2220396,UNM
2016-03-17,31.83,32.35,31.49,32.14,1968212,UNM
2016-03-18,32.19,32.5599,31.72,32.38,2860867,UNM
2016-03-21,32.43,32.66,32.07,32.32,1761432,UNM
2016-03-22,31.96,32.31,31.81,32.08,2829036,UNM
2016-03-23,31.95,32.15,31.54,31.59,2135567,UNM
2016-03-24,31.1,31.15,30.34,30.8,2475496,UNM
2016-03-28,31.0,31.39,30.8,31.23,1678627,UNM
2016-03-29,31.01,31.09,30.59,31.03,1934535,UNM
2016-03-30,31.25,32.03,31.07,31.29,2023244,UNM
2016-03-31,31.27,31.48,30.885,30.92,2574325,UNM
2016-04-01,30.78,31.43,30.31,31.36,1952984,UNM
2016-04-04,31.31,31.51,31.015,31.12,1666014,UNM
2016-04-05,30.8,31.12,30.52,30.67,2692965,UNM
2016-04-06,30.69,31.239,30.59,30.9,1373565,UNM
2016-04-07,30.27,30.76,29.86,30.19,2913826,UNM
2016-04-08,30.59,30.95,30.43,30.6,1494078,UNM
2016-04-11,30.9,31.43,30.76,30.97,1739314,UNM
2016-04-12,31.11,31.67,30.945,31.62,1360088,UNM
2016-04-13,31.97,32.46,31.97,32.38,1391758,UNM
2016-04-14,32.36,32.78,32.2,32.43,899350,UNM
2016-04-15,32.36,32.48,32.06,32.31,1214139,UNM
2016-04-18,32.06,32.705,32.06,32.7,1105751,UNM
2016-04-19,32.83,33.22,32.72,33.12,1163201,UNM
2016-04-20,33.15,33.82,33.0753,33.73,1319706,UNM
2016-04-21,33.77,34.0,33.56,33.6,1027374,UNM
2016-04-22,33.67,34.18,33.64,33.92,1212922,UNM
2016-04-25,33.72,33.74,33.28,33.61,823002,UNM
2016-04-26,33.75,34.18,33.69,34.02,1705971,UNM
2016-04-27,33.76,34.42,33.75,34.15,2351842,UNM
2016-04-28,33.99,35.1,33.89,34.35,1846459,UNM
2016-04-29,34.21,34.425,33.99,34.21,2617484,UNM
2016-05-02,34.33,34.33,33.86,34.23,2123522,UNM
2016-05-03,33.65,33.82,33.16,33.62,1535772,UNM
2016-05-04,33.29,33.56,33.05,33.33,1140553,UNM
2016-05-05,33.36,33.61,33.185,33.46,1431960,UNM
2016-05-06,33.2,33.69,32.94,33.66,1657457,UNM
2016-05-09,33.52,33.8,33.3,33.49,915569,UNM
2016-05-10,33.63,34.12,33.63,34.0,1384493,UNM
2016-05-11,33.86,34.47,33.79,33.81,1826329,UNM
2016-05-12,34.12,34.27,33.53,33.85,1337447,UNM
2016-05-13,33.73,34.25,33.44,33.62,1614110,UNM
2016-05-16,33.67,34.2,33.67,34.02,1596069,UNM
2016-05-17,33.97,34.58,33.81,34.3,1722344,UNM
2016-05-18,34.34,35.38,34.255,35.28,2910632,UNM
2016-05-19,35.06,35.5,34.56,35.1,1764764,UNM
2016-05-20,35.32,35.71,35.11,35.46,1709436,UNM
2016-05-23,35.29,35.59,35.15,35.36,1520045,UNM
2016-05-24,35.46,36.19,35.46,36.14,1608632,UNM
2016-05-25,36.32,36.79,36.24,36.52,1436169,UNM
2016-05-26,37.18,37.18,36.29,36.36,2213864,UNM
2016-05-27,36.44,36.89,36.25,36.86,2480791,UNM
2016-05-31,37.1,37.1374,36.58,36.92,2218247,UNM
2016-06-01,36.47,36.82,35.8,36.75,2227869,UNM
2016-06-02,36.62,36.87,36.49,36.85,1708465,UNM
2016-06-03,36.3,36.3,35.49,35.69,2393055,UNM
2016-06-06,35.8,36.465,35.72,36.33,1803109,UNM
2016-06-07,36.33,36.67,36.04,36.47,1508575,UNM
2016-06-08,36.43,36.72,36.43,36.53,1942231,UNM
2016-06-09,36.25,36.26,35.63,35.69,1638303,UNM
2016-06-10,35.13,35.16,34.595,34.74,3300676,UNM
2016-06-13,34.29,34.93,34.29,34.32,1983660,UNM
2016-06-14,34.24,34.65,33.82,33.9,2150529,UNM
2016-06-15,34.03,34.39,33.77,33.81,1380856,UNM
2016-06-16,33.48,33.79,33.03,33.75,2098525,UNM
2016-06-17,33.78,33.93,33.55,33.73,1866452,UNM
2016-06-20,34.42,34.72,34.13,34.16,1407207,UNM
2016-06-21,34.3,34.48,34.01,34.4,1826508,UNM
2016-06-22,34.41,34.825,34.41,34.5,1670312,UNM
2016-06-23,35.06,35.52,35.025,35.52,1176505,UNM
2016-06-24,33.14,33.59,32.02,32.06,3863506,UNM
2016-06-27,31.5,31.5,29.92,29.99,3286454,UNM
2016-06-28,30.64,31.0,30.24,30.68,1699806,UNM
2016-06-29,30.75,31.21,30.26,31.16,3394984,UNM
2016-06-30,31.29,31.79,31.08,31.79,2971620,UNM
2016-07-01,31.57,31.865,31.39,31.67,2111055,UNM
2016-07-05,31.17,31.25,29.96,30.44,2624038,UNM
2016-07-06,30.09,30.65,29.79,30.63,3359248,UNM
2016-07-07,30.4,31.09,30.24,30.48,2464361,UNM
2016-07-08,31.03,31.35,30.84,31.2,2075243,UNM
2016-07-11,31.22,31.73,31.15,31.3,2131734,UNM
2016-07-12,31.8,32.19,31.79,32.02,2014729,UNM
2016-07-13,31.95,32.09,31.62,31.89,1281416,UNM
2016-07-14,32.71,32.98,32.56,32.75,2077811,UNM
2016-07-15,32.47,32.8,32.2,32.4,2178994,UNM
2016-07-18,32.29,32.52,32.205,32.44,1798741,UNM
2016-07-19,32.19,32.34,32.1,32.16,1718005,UNM
2016-07-20,32.31,32.42,31.765,32.3,1412237,UNM
2016-07-21,32.43,32.555,32.15,32.2,1299191,UNM
2016-07-22,32.32,32.43,32.05,32.41,963423,UNM
2016-07-25,32.34,32.515,32.21,32.34,1133584,UNM
2016-07-26,32.32,32.805,32.2,32.69,2178663,UNM
2016-07-27,32.48,32.61,32.151,32.31,1831013,UNM
2016-07-28,32.49,33.69,32.36,33.57,2310361,UNM
2016-07-29,33.38,33.75,33.23,33.41,1575027,UNM
2016-08-01,33.51,33.61,32.77,33.01,1874315,UNM
2016-08-02,33.03,33.17,32.52,32.86,1701781,UNM
2016-08-03,32.93,33.62,32.88,33.57,1933593,UNM
2016-08-04,33.41,33.45,32.64,32.95,1959442,UNM
2016-08-05,33.36,34.21,33.34,34.18,1382782,UNM
2016-08-08,34.33,34.58,34.24,34.35,1175660,UNM
2016-08-09,34.36,34.53,34.19,34.34,1057630,UNM
2016-08-10,34.37,34.5,33.67,33.73,889295,UNM
2016-08-11,33.75,33.96,33.64,33.81,1400653,UNM
2016-08-12,33.51,33.63,33.25,33.48,1091614,UNM
2016-08-15,33.7,34.2,33.65,34.14,913464,UNM
2016-08-16,34.04,34.33,33.98,34.14,1011979,UNM
2016-08-17,34.04,34.17,33.85,34.11,1541417,UNM
2016-08-18,34.09,34.24,33.815,34.02,1177656,UNM
2016-08-19,33.88,34.58,33.855,34.49,1547114,UNM
2016-08-22,34.27,34.43,33.95,34.38,1090257,UNM
2016-08-23,34.53,34.825,34.43,34.44,1092389,UNM
2016-08-24,34.47,34.68,34.07,34.16,1832445,UNM
2016-08-25,34.16,34.615,34.08,34.6,1343769,UNM
2016-08-26,34.76,35.21,34.49,34.74,2160283,UNM
2016-08-29,34.76,35.29,34.76,35.11,1256104,UNM
2016-08-30,35.22,35.73,35.22,35.64,1584527,UNM
2016-08-31,35.72,35.86,35.14,35.61,1718261,UNM
2016-09-01,35.7,35.86,34.87,35.27,1598980,UNM
2016-09-02,35.37,35.72,35.235,35.42,1309987,UNM
2016-09-06,35.38,35.38,34.8101,35.1,1176910,UNM
2016-09-07,34.91,35.16,34.71,35.01,974705,UNM
2016-09-08,35.09,35.295,34.96,35.1,1092896,UNM
2016-09-09,34.98,35.935,34.96,35.25,1973397,UNM
2016-09-12,34.93,35.59,34.62,35.47,1883050,UNM
2016-09-13,34.96,35.45,34.785,35.26,1782827,UNM
2016-09-14,35.23,35.415,34.9,35.14,1366899,UNM
2016-09-15,35.09,35.87,35.01,35.7,2175944,UNM
2016-09-16,35.33,35.38,34.82,35.0,2495601,UNM
2016-09-19,35.18,35.775,35.18,35.3,1921459,UNM
2016-09-20,35.51,35.56,35.0,35.25,1281907,UNM
2016-09-21,35.47,35.74,35.04,35.54,1692051,UNM
2016-09-22,35.66,35.795,35.21,35.51,1420633,UNM
2016-09-23,35.29,35.6,35.01,35.01,964967,UNM
2016-09-26,34.68,34.85,34.37,34.44,957760,UNM
2016-09-27,34.19,34.88,33.98,34.85,1817533,UNM
2016-09-28,35.07,35.37,34.675,35.22,932052,UNM
2016-09-29,35.11,35.5,34.55,34.69,1093694,UNM
2016-09-30,34.9,35.495,34.69,35.31,1200601,UNM
2016-10-03,35.06,35.33,34.9589,35.1,990506,UNM
2016-10-04,35.3,35.725,35.25,35.65,1695555,UNM
2016-10-05,35.85,36.68,35.79,36.41,1372003,UNM
2016-10-06,36.61,36.93,36.27,36.58,1047695,UNM
2016-10-07,36.48,36.71,36.05,36.33,1247837,UNM
2016-10-10,36.67,36.81,36.425,36.55,1104490,UNM
2016-10-11,36.49,36.89,36.34,36.64,2267793,UNM
2016-10-12,36.7,36.985,36.57,36.87,1295753,UNM
2016-10-13,36.44,36.49,35.85,36.05,3068580,UNM
2016-10-14,36.5,36.96,36.31,36.37,1902627,UNM
2016-10-17,36.49,36.65,36.32,36.46,1518119,UNM
2016-10-18,36.8,36.97,36.49,36.55,779969,UNM
2016-10-19,36.64,36.82,36.55,36.61,954614,UNM
2016-10-20,36.49,36.78,36.31,36.45,1412965,UNM
2016-10-21,36.03,36.09,35.78,35.97,1318910,UNM
2016-10-24,36.19,36.26,35.68,35.81,1332192,UNM
2016-10-25,35.83,35.93,35.23,35.28,1803497,UNM
2016-10-26,35.1,35.535,34.825,35.32,2108900,UNM
2016-10-27,36.86,36.9,35.99,36.19,3530892,UNM
2016-10-28,36.26,36.29,35.01,35.18,2180706,UNM
2016-10-31,35.36,35.69,35.26,35.4,1581743,UNM
2016-11-01,35.66,36.1,34.91,35.38,2103656,UNM
2016-11-02,35.2,35.745,35.16,35.64,2932284,UNM
2016-11-03,35.81,36.63,35.81,36.34,2872336,UNM
2016-11-04,36.34,36.57,35.79,35.79,1646195,UNM
2016-11-07,36.46,36.87,36.33,36.52,2141152,UNM
2016-11-08,36.42,36.8,36.24,36.54,2357409,UNM
2016-11-09,38.33,40.08,36.97,39.35,5287500,UNM
2016-11-10,40.08,41.21,39.88,40.0,5385908,UNM
2016-11-11,39.79,40.445,39.63,40.39,2782053,UNM
2016-11-14,40.96,41.9,40.9,41.43,2216303,UNM
2016-11-15,41.14,42.26,40.96,42.25,1953922,UNM
2016-11-16,41.98,42.11,41.4,41.47,1871514,UNM
2016-11-17,41.6,42.61,41.48,42.54,1870076,UNM
2016-11-18,42.51,42.67,42.09,42.55,1497865,UNM
2016-11-21,42.92,42.92,42.16,42.56,1715470,UNM
2016-11-22,42.72,42.855,42.37,42.6,1663259,UNM
2016-11-23,43.47,43.47,42.68,43.04,1393608,UNM
2016-11-25,42.99,43.08,42.67,42.89,511403,UNM
2016-11-28,42.35,42.77,42.005,42.11,2216171,UNM
2016-11-29,42.24,42.48,42.0,42.02,1217169,UNM
2016-11-30,43.18,43.25,42.14,42.27,2700926,UNM
2016-12-01,42.6,43.24,42.57,43.07,2796904,UNM
2016-12-02,42.92,43.01,42.47,42.72,1191355,UNM
2016-12-05,43.08,43.4,42.745,42.87,1504893,UNM
2016-12-06,43.01,43.17,42.66,42.85,2135869,UNM
2016-12-07,42.91,43.54,42.76,43.44,1417836,UNM
2016-12-08,43.81,44.48,43.67,44.09,1409606,UNM
2016-12-09,43.84,43.87,43.355,43.56,1627837,UNM
2016-12-12,43.37,43.58,42.94,43.3,2052009,UNM
2016-12-13,43.37,43.9,42.97,43.59,2019104,UNM
2016-12-14,43.12,44.32,42.9,43.59,2970745,UNM
2016-12-15,43.89,45.01,43.665,44.49,3411856,UNM
2016-12-16,44.5,44.5,43.48,43.55,3093696,UNM
2016-12-19,43.55,44.02,43.33,43.74,1330793,UNM
2016-12-20,44.07,44.84,43.89,44.48,1634583,UNM
2016-12-21,44.45,44.89,44.24,44.6,930871,UNM
2016-12-22,44.45,44.625,44.19,44.53,908262,UNM
2016-12-23,44.56,44.62,44.3,44.47,596471,UNM
2016-12-27,44.55,44.66,44.42,44.55,387153,UNM
2016-12-28,44.55,44.73,43.95,43.96,651963,UNM
2016-12-29,43.97,44.33,43.7,43.81,802089,UNM
2016-12-30,44.06,44.11,43.73,43.93,1054032,UNM
2017-01-03,44.71,44.86,43.685,44.28,1799637,UNM
2017-01-04,44.37,45.02,44.271,44.92,1626226,UNM
2017-01-05,44.53,44.895,43.95,44.46,1220550,UNM
2017-01-06,44.71,45.15,44.48,44.88,1232398,UNM
2017-01-09,44.25,44.89,44.25,44.39,843651,UNM
2017-01-10,44.47,44.91,44.22,44.6,901805,UNM
2017-01-11,44.5,44.99,44.38,44.83,1084671,UNM
2017-01-12,43.69,44.68,43.69,44.59,1494100,UNM
2017-01-13,44.96,45.47,44.77,44.79,1088540,UNM
2017-01-17,44.21,44.45,43.58,43.91,1304137,UNM
2017-01-18,44.26,44.66,43.75,44.49,1465696,UNM
2017-01-19,44.6,44.78,43.94,44.43,989415,UNM
2017-01-20,44.79,45.3,44.59,45.02,1456590,UNM
2017-01-23,44.8,45.2287,44.53,44.83,921675,UNM
2017-01-24,45.15,45.5,45.03,45.24,845221,UNM
2017-01-25,45.64,46.1,45.56,46.01,863453,UNM
2017-01-26,46.06,46.275,45.8,46.19,1270463,UNM
2017-01-27,46.11,46.11,45.65,45.95,813810,UNM
2017-01-30,45.79,45.79,45.1,45.63,1023863,UNM
2017-01-31,45.52,46.07,44.93,45.43,1518002,UNM
2017-02-01,45.92,46.13,45.4,45.77,1474414,UNM
2017-02-02,46.31,46.79,44.821,45.89,1535258,UNM
2017-02-03,46.81,47.24,46.53,46.86,1103219,UNM
2017-02-06,46.46,47.28,46.33,46.98,1064998,UNM
2017-02-07,47.32,47.42,46.92,47.04,957988,UNM
2017-02-08,46.63,46.85,46.44,46.82,1123405,UNM
2017-02-09,47.11,47.74,46.96,47.42,1146885,UNM
2017-02-10,47.64,47.75,47.39,47.39,1361892,UNM
2017-02-13,47.77,48.47,47.525,48.21,1309311,UNM
2017-02-14,48.15,48.7024,48.09,48.5,1249442,UNM
2017-02-15,48.59,49.165,48.46,49.14,1445876,UNM
2017-02-16,49.05,49.36,48.84,49.1,1231358,UNM
2017-02-17,48.78,48.78,48.17,48.51,1898715,UNM
2017-02-21,49.0,49.2,48.49,48.56,1924256,UNM
2017-02-22,48.19,48.52,48.15,48.31,1975645,UNM
2017-02-23,48.44,48.72,47.93,48.65,1504635,UNM
2017-02-24,47.77,48.48,47.77,48.48,1431443,UNM
2017-02-27,48.48,48.96,48.33,48.8,828649,UNM
2017-02-28,48.34,49.16,48.23,48.83,2166902,UNM
2017-03-01,49.91,50.27,49.62,49.86,1902913,UNM
2017-03-02,49.94,49.94,48.6,48.63,998074,UNM
2017-03-03,48.68,49.12,48.53,49.05,1044847,UNM
2017-03-06,48.41,49.01,48.27,48.87,1046246,UNM
2017-03-07,48.8,49.01,48.4,48.71,1163568,UNM
2017-03-08,49.15,49.34,48.7001,48.77,1576899,UNM
2017-03-09,48.89,49.21,48.63,48.82,985210,UNM
2017-03-10,49.02,49.22,48.3878,48.81,1221521,UNM
2017-03-13,48.38,48.71,48.05,48.53,1300958,UNM
2017-03-14,48.31,48.48,47.905,48.41,1219901,UNM
2017-03-15,48.46,48.59,47.76,48.17,1634778,UNM
2017-03-16,48.38,48.52,48.02,48.32,1029166,UNM
2017-03-17,48.33,48.34,47.59,47.77,2065150,UNM
2017-03-20,47.57,48.09,47.36,47.79,983052,UNM
2017-03-21,48.14,48.1603,45.85,45.94,1674128,UNM
2017-03-22,45.6,46.11,45.004,45.82,1273502,UNM
2017-03-23,45.76,46.63,45.49,46.07,1382080,UNM
2017-03-24,46.27,46.4,45.515,45.79,912888,UNM
2017-03-27,44.71,45.529,44.5075,45.43,1054632,UNM
2017-03-28,45.22,46.4,45.22,46.14,1139165,UNM
2017-03-29,46.05,46.3,45.78,46.06,1821965,UNM
2017-03-30,46.08,46.95,46.07,46.82,1021907,UNM
2017-03-31,46.55,47.15,46.48,46.89,1563698,UNM
2017-04-03,47.04,47.13,45.9101,46.6,903391,UNM
2017-04-04,46.42,46.66,46.28,46.48,765024,UNM
2017-04-05,47.0,47.08,45.95,46.06,862752,UNM
2017-04-06,45.94,46.7,45.66,46.52,844986,UNM
2017-04-07,46.07,46.63,45.89,46.36,788414,UNM
2017-04-10,46.26,46.61,45.9,46.27,1255728,UNM
2017-04-11,46.02,46.3,45.49,46.15,888862,UNM
2017-04-12,46.19,46.26,45.1,45.21,1289501,UNM
2017-04-13,44.91,45.51,44.645,44.66,915538,UNM
2017-04-17,44.9,45.5499,44.65,45.52,1101650,UNM
2017-04-18,45.07,45.39,44.61,44.96,1506078,UNM
2017-04-19,45.41,45.64,44.91,45.04,976467,UNM
2017-04-20,45.33,45.98,45.14,45.76,1051859,UNM
2017-04-21,45.65,45.84,45.4,45.52,1334406,UNM
2017-04-24,46.7,46.94,46.335,46.77,1712721,UNM
2017-04-25,47.28,47.33,46.74,47.14,1470912,UNM
2017-04-26,46.93,47.14,46.66,46.93,1633066,UNM
2017-04-27,47.4,47.555,46.4198,46.85,2116345,UNM
2017-04-28,46.41,46.99,46.31,46.33,1217137,UNM
2017-05-01,46.57,46.75,46.08,46.61,1369426,UNM
2017-05-02,46.62,46.73,46.15,46.43,1536219,UNM
2017-05-03,46.18,46.605,46.09,46.52,1154906,UNM
2017-05-04,47.0,47.26,46.54,46.67,1302564,UNM
2017-05-05,46.71,46.74,46.23,46.58,677384,UNM
2017-05-08,46.68,46.815,46.49,46.76,1041303,UNM
2017-05-09,46.84,47.0599,46.24,46.39,1218869,UNM
2017-05-10,46.19,46.54,46.09,46.38,883435,UNM
2017-05-11,46.22,46.355,45.67,46.2,874608,UNM
2017-05-12,45.81,46.065,45.59,45.78,1035694,UNM
2017-05-15,45.95,46.42,45.95,46.31,1115510,UNM
2017-05-16,46.41,46.67,46.26,46.57,1081836,UNM
2017-05-17,45.45,45.87,44.71,44.91,1767236,UNM
2017-05-18,44.85,45.74,44.7,45.26,1373689,UNM
2017-05-19,45.31,45.76,45.1,45.49,1067844,UNM
2017-05-22,45.72,45.77,45.15,45.34,1101305,UNM
2017-05-23,45.36,45.92,45.13,45.7,954478,UNM
2017-05-24,45.89,45.89,45.21,45.39,894080,UNM
2017-05-25,45.59,45.81,45.35,45.4,1273188,UNM
2017-05-26,45.16,45.28,44.97,45.05,1668026,UNM
2017-05-30,44.85,45.19,44.76,45.01,1406637,UNM
2017-05-31,45.08,45.08,44.42,44.98,1717346,UNM
2017-06-01,45.27,45.77,44.97,45.6,1815664,UNM
2017-06-02,45.23,45.46,44.91,45.22,1150156,UNM
2017-06-05,45.24,45.29,44.715,44.79,1243800,UNM
2017-06-06,44.35,44.5,43.5721,43.8,1542953,UNM
2017-06-07,43.85,44.3,43.55,44.08,1530695,UNM
2017-06-08,44.15,45.5,44.07,45.1,1675995,UNM
2017-06-09,45.43,46.54,45.2,46.49,1516124,UNM
2017-06-12,46.5,47.2,46.35,46.81,1914392,UNM
2017-06-13,46.99,47.32,46.79,47.16,1607939,UNM
2017-06-14,46.7,47.2,46.08,47.1,1337464,UNM
2017-06-15,46.81,47.39,46.77,47.25,842901,UNM
2017-06-16,47.29,47.51,46.955,47.5,1487449,UNM
2017-06-19,47.67,47.96,47.42,47.9,1238639,UNM
2017-06-20,47.66,47.8,46.99,47.02,948638,UNM
2017-06-21,47.11,47.11,45.72,45.83,1283379,UNM
2017-06-22,45.64,45.7,45.03,45.35,1210493,UNM
2017-06-23,45.47,45.5699,44.9465,45.11,1681646,UNM
2017-06-26,45.26,45.69,44.81,45.37,896312,UNM
2017-06-27,45.51,45.93,45.29,45.57,861729,UNM
2017-06-28,46.02,46.54,46.02,46.44,689946,UNM
2017-06-29,47.3,47.6,46.2,46.57,953876,UNM
2017-06-30,46.84,46.87,46.25,46.63,1140885,UNM
2017-07-03,47.05,47.9,46.87,47.23,720122,UNM
2017-07-05,47.3,47.39,46.79,47.11,1182294,UNM
2017-07-06,47.12,47.98,46.94,47.32,1195493,UNM
2017-07-07,47.44,47.72,47.09,47.54,831804,UNM
2017-07-10,47.48,47.93,47.46,47.64,919721,UNM
2017-07-11,47.69,47.79,47.34,47.46,749518,UNM
2017-07-12,47.42,47.6652,47.16,47.41,854271,UNM
2017-07-13,47.43,48.195,47.36,48.15,848965,UNM
2017-07-14,47.56,47.88,47.32,47.66,816878,UNM
2017-07-17,47.55,47.92,47.23,47.8,697656,UNM
2017-07-18,47.41,47.7572,47.07,47.66,646919,UNM
2017-07-19,47.77,48.14,47.62,48.14,928298,UNM
2017-07-20,48.18,48.41,47.72,47.74,876630,UNM
2017-07-21,47.7,48.07,47.57,47.8,977731,UNM
2017-07-24,47.79,48.28,47.55,48.16,821669,UNM
2017-07-25,48.84,48.97,48.57,48.66,919976,UNM
2017-07-26,48.66,48.87,48.07,48.23,650204,UNM
2017-07-27,48.13,48.68,47.75,48.44,1020698,UNM
2017-07-28,48.97,49.96,48.34,49.8,1379653,UNM
2017-07-31,50.1,50.67,50.04,50.13,1365827,UNM
2017-08-01,50.42,50.59,49.81,50.32,1420140,UNM
2017-08-02,50.0,50.59,49.94,50.23,1174811,UNM
2017-08-03,50.26,50.55,50.02,50.18,1072824,UNM
2017-08-04,50.56,51.1,50.5,50.8,884520,UNM
2017-08-07,50.77,50.9899,50.535,50.6,700368,UNM
2017-08-08,50.46,51.43,50.46,50.75,881870,UNM
2017-08-09,50.39,50.78,50.17,50.76,1318258,UNM
2017-08-10,50.4,50.5109,49.9,49.94,1545680,UNM
2017-08-11,50.08,50.36,49.645,49.7,743811,UNM
2017-08-14,50.25,50.49,49.82,49.86,1145032,UNM
2017-08-15,50.34,50.57,49.95,50.06,981821,UNM
2017-08-16,50.26,50.395,49.4,49.5,1192793,UNM
2017-08-17,49.32,49.52,48.13,48.16,1761216,UNM
2017-08-18,48.0,48.27,47.75,47.93,1608398,UNM
2017-08-21,47.93,48.07,47.19,47.33,1675570,UNM
2017-08-22,47.52,47.85,47.52,47.84,1397830,UNM
2017-08-23,47.53,48.27,47.19,47.94,1076108,UNM
2017-08-24,48.0,48.49,47.9,48.38,1602388,UNM
2017-08-25,48.55,48.74,48.32,48.55,707987,UNM
2017-08-28,48.56,48.665,48.15,48.27,657469,UNM
2017-08-29,47.58,48.05,47.5,47.93,768128,UNM
2017-08-30,47.97,48.3,47.97,48.15,755951,UNM
2017-08-31,48.32,48.45,48.01,48.18,1137035,UNM
2017-09-01,48.34,48.78,48.21,48.6,627316,UNM
2017-09-05,48.19,48.21,47.36,47.58,1477003,UNM
2017-09-06,47.79,48.04,47.67,47.77,1152307,UNM
2017-09-07,47.71,47.71,46.08,46.43,1536956,UNM
2017-09-08,46.36,47.23,46.25,47.11,861356,UNM
2017-09-11,47.8,48.24,47.56,48.04,952500,UNM
2017-09-12,48.25,48.61,48.1,48.53,743197,UNM
2017-09-13,48.34,48.53,48.07,48.47,963145,UNM
2017-09-14,48.48,48.48,47.93,48.06,802977,UNM
2017-09-15,47.88,48.44,47.77,48.43,1962278,UNM
2017-09-18,48.52,49.105,48.46,48.97,1131278,UNM
2017-09-19,49.02,49.47,48.895,49.26,1041066,UNM
2017-09-20,49.45,50.05,49.1702,49.68,933318,UNM
2017-09-21,49.72,50.2,49.485,50.03,967433,UNM
2017-09-22,49.8,50.21,49.72,50.12,607626,UNM
2017-09-25,49.96,50.53,49.96,50.39,623806,UNM
2017-09-26,50.36,50.69,50.17,50.52,664942,UNM
2017-09-27,51.25,51.5,50.96,51.33,904918,UNM
2017-09-28,51.28,51.35,50.725,51.09,1011307,UNM
2017-09-29,51.02,51.29,50.89,51.13,787577,UNM
2017-10-02,51.27,51.75,50.99,51.61,842111,UNM
2017-10-03,51.58,51.68,50.94,51.53,827902,UNM
2017-10-04,51.42,51.82,51.36,51.64,682730,UNM
2017-10-05,51.66,52.4,51.41,52.3,673647,UNM
2017-10-06,52.59,52.75,52.04,52.54,698099,UNM
2017-10-09,52.66,52.68,52.21,52.29,661498,UNM
2017-10-10,52.29,52.5296,52.03,52.43,762101,UNM
2017-10-11,52.3,52.36,51.84,52.23,807101,UNM
2017-10-12,52.26,52.41,51.97,52.01,996545,UNM
2017-10-13,51.9,52.37,51.57,51.97,1001174,UNM
2017-10-16,52.17,52.54,52.02,52.42,589098,UNM
2017-10-17,52.61,52.69,51.88,52.0,835698,UNM
2017-10-18,52.07,52.3,51.93,52.19,512864,UNM
2017-10-19,51.85,52.28,51.64,52.28,611359,UNM
2017-10-20,52.87,52.91,52.23,52.29,903747,UNM
2017-10-23,52.33,52.55,52.18,52.36,971575,UNM
2017-10-24,52.66,52.92,52.46,52.82,902692,UNM
2017-10-25,52.89,52.93,51.94,52.22,959492,UNM
2017-10-26,52.66,53.15,52.15,52.93,1729209,UNM
2017-10-27,52.58,52.79,52.23,52.45,941395,UNM
2017-10-30,52.17,52.63,52.04,52.4,1669839,UNM
2017-10-31,52.28,52.575,51.98,52.04,1090418,UNM
2017-11-01,52.29,52.79,51.97,52.0,1506221,UNM
2017-11-02,51.97,53.09,51.79,52.91,1926232,UNM
2017-11-03,52.75,52.98,52.27,52.46,1529606,UNM
2017-11-06,52.74,53.17,52.54,53.07,1279616,UNM
2017-11-07,53.06,53.36,52.5899,52.7,1530847,UNM
2017-11-08,52.59,52.78,52.31,52.64,1295204,UNM
2017-11-09,52.4,52.7,52.16,52.53,1340047,UNM
2017-11-10,52.53,52.61,52.3,52.42,1731182,UNM
2017-11-13,52.2,53.0593,52.2,52.82,1728329,UNM
2017-11-14,52.56,52.97,52.39,52.81,1500871,UNM
2017-11-15,52.26,53.1296,52.17,52.89,1795340,UNM
2017-11-16,53.19,53.61,53.08,53.25,1776409,UNM
2017-11-17,53.02,53.6,52.93,53.46,1296656,UNM
2017-11-20,53.64,53.9,53.46,53.88,1028014,UNM
2017-11-21,54.0,54.22,53.69,53.87,739530,UNM
2017-11-22,53.87,54.1,53.77,53.9,938614,UNM
2017-11-24,54.02,54.21,53.93,54.09,542625,UNM
2017-11-27,54.09,54.22,53.91,53.94,902224,UNM
2017-11-28,54.09,55.4,53.97,55.23,1452236,UNM
2017-11-29,55.62,56.62,55.5501,56.42,1583539,UNM
2017-11-30,56.82,57.37,56.4,56.62,2244698,UNM
2017-12-01,56.72,56.94,55.07,56.48,1448115,UNM
2017-12-04,57.35,57.49,56.98,57.02,982948,UNM
2017-12-05,57.18,57.41,56.41,56.52,962263,UNM
2017-12-06,56.42,56.84,56.3,56.34,838673,UNM
2017-12-07,56.07,56.91,56.07,56.79,642139,UNM
2017-12-08,56.95,57.5,56.87,57.49,775639,UNM
2017-12-11,57.49,57.55,56.5,56.65,1292450,UNM
2017-12-12,56.82,56.82,55.94,56.4,2475199,UNM
2017-12-13,56.29,56.425,54.93,54.94,2318596,UNM
2017-12-14,55.0,55.115,54.14,54.26,2347077,UNM
2017-12-15,54.19,54.56,53.96,54.03,2648711,UNM
2017-12-18,54.37,54.51,53.84,53.95,2536115,UNM
2017-12-19,54.15,54.435,53.98,54.21,3032215,UNM
2017-12-20,54.62,54.92,54.35,54.8,1220708,UNM
2017-12-21,55.01,55.43,54.78,54.83,1210401,UNM
2017-12-22,54.98,55.08,54.39,54.79,888333,UNM
2017-12-26,54.75,55.13,54.66,54.75,384114,UNM
2017-12-27,54.76,54.87,54.56,54.75,895431,UNM
2017-12-28,54.96,55.165,54.7288,55.14,805337,UNM
2017-12-29,55.35,55.44,54.89,54.89,698764,UNM
2018-01-02,55.44,55.58,54.6,54.86,1744580,UNM
2018-01-03,54.85,55.36,54.75,55.26,2057745,UNM
2018-01-04,55.58,56.22,55.46,55.75,1057431,UNM
2018-01-05,56.0,56.035,55.48,55.99,1031072,UNM
2018-01-08,56.05,56.54,55.83,56.47,1571581,UNM
2018-01-09,56.72,57.42,56.66,56.96,1218997,UNM
2018-01-10,57.02,57.85,56.73,57.52,1838038,UNM
2018-01-11,57.9,58.5,57.84,58.22,1270240,UNM
2018-01-12,58.61,58.73,58.29,58.59,997333,UNM
2018-01-16,58.19,58.19,55.37,55.54,3415045,UNM
2018-01-17,55.84,56.55,55.65,56.35,2260782,UNM
2018-01-18,56.62,56.96,56.04,56.14,1209202,UNM
2018-01-19,56.34,56.52,55.55,55.99,1822962,UNM
2018-01-22,56.02,56.16,55.74,56.1,1130918,UNM
2018-01-23,55.86,56.44,55.69,56.2,1141211,UNM
2018-01-24,56.49,57.12,55.865,55.96,1611989,UNM
2018-01-25,56.18,56.19,54.96,55.03,1686272,UNM
2018-01-26,55.03,55.81,54.85,55.74,1668922,UNM
2018-01-29,55.79,56.28,55.25,55.26,1314520,UNM
2018-01-30,54.68,54.9,53.67,53.67,2003942,UNM
2018-01-31,53.6,53.7899,53.035,53.19,3014247,UNM
2018-02-01,52.39,54.32,50.4,53.28,4222395,UNM
2018-02-02,53.2,54.73,52.68,52.71,2412993,UNM
2018-02-05,52.09,52.595,50.2,50.43,2452762,UNM
2018-02-06,49.17,50.89,48.49,50.64,2371869,UNM
2018-02-07,50.37,51.23,50.21,50.58,2824687,UNM
2013-02-08,66.19,66.58,66.1,66.575,3439728,UNP
2013-02-11,66.53,67.13,66.46,66.71,2562214,UNP
2013-02-12,66.74,67.425,66.63,67.335,2777390,UNP
2013-02-13,67.46,67.895,67.405,67.645,4591654,UNP
2013-02-14,67.305,68.09,67.25,68.085,3769048,UNP
2013-02-15,68.145,68.515,68.125,68.415,5727702,UNP
2013-02-19,68.66,68.815,68.06,68.765,4358672,UNP
2013-02-20,68.88,69.0,67.34,67.36,7028462,UNP
2013-02-21,67.18,67.425,66.9405,67.125,4812022,UNP
2013-02-22,67.265,68.14,67.005,68.01,2994836,UNP
2013-02-25,68.3,68.8,66.575,66.59,4232614,UNP
2013-02-26,66.85,67.24,66.395,66.97,3681460,UNP
2013-02-27,66.975,68.63,66.725,68.355,4601750,UNP
2013-02-28,68.575,69.255,68.22,68.555,5580150,UNP
2013-03-01,68.205,68.775,67.7505,68.285,3060412,UNP
2013-03-04,68.135,69.27,68.04,69.175,3182486,UNP
2013-03-05,69.555,69.88,69.11,69.54,3330986,UNP
2013-03-06,70.0,70.42,69.185,69.48,2967376,UNP
2013-03-07,69.445,69.615,68.125,68.51,3782244,UNP
2013-03-08,68.825,69.565,68.5,69.35,2666676,UNP
2013-03-11,69.385,69.995,69.365,69.845,2554342,UNP
2013-03-12,70.0,70.085,69.15,69.5,2330288,UNP
2013-03-13,69.43,69.9,69.06,69.78,2479096,UNP
2013-03-14,70.0,70.56,69.7601,70.5,3148882,UNP
2013-03-15,70.18,70.89,70.075,70.845,4889532,UNP
2013-03-18,69.95,70.7825,69.91,70.105,4153900,UNP
2013-03-19,70.115,70.386,69.39,69.79,3781762,UNP
2013-03-20,70.375,70.48,69.35,69.565,3969394,UNP
2013-03-21,69.125,69.625,68.8625,69.185,4513076,UNP
2013-03-22,69.365,69.665,69.035,69.57,3637362,UNP
2013-03-25,69.98,70.13,68.45,68.595,4657764,UNP
2013-03-26,69.14,69.86,69.01,69.74,3189574,UNP
2013-03-27,69.305,70.46,69.11,70.415,3909292,UNP
2013-03-28,70.55,71.5,70.41,71.205,4166750,UNP
2013-04-01,71.205,71.485,69.96,70.05,2735522,UNP
2013-04-02,70.51,71.33,70.22,70.41,4067844,UNP
2013-04-03,70.41,70.69,69.175,69.42,4446062,UNP
2013-04-04,69.295,69.4075,68.43,69.23,5252990,UNP
2013-04-05,68.145,69.395,68.0,69.27,3861246,UNP
2013-04-08,69.2,69.98,69.135,69.81,2522326,UNP
2013-04-09,70.015,70.325,69.44,69.865,2687136,UNP
2013-04-10,70.0,70.775,69.9075,70.65,3430352,UNP
2013-04-11,70.865,71.21,70.245,70.7,3627988,UNP
2013-04-12,70.7,71.185,70.255,70.635,3634210,UNP
2013-04-15,70.23,70.26,67.875,67.88,5058722,UNP
2013-04-16,68.505,69.92,68.435,69.805,4191400,UNP
2013-04-17,69.385,69.455,68.085,68.47,5513648,UNP
2013-04-18,70.23,71.815,69.91,71.23,7812184,UNP
2013-04-19,71.615,73.02,71.23,72.925,5384060,UNP
2013-04-22,73.025,74.1,72.635,73.72,4932174,UNP
2013-04-23,73.975,74.195,73.17,73.715,3959910,UNP
2013-04-24,73.915,74.05,73.055,73.65,3960772,UNP
2013-04-25,74.065,74.635,73.72,74.11,2914986,UNP
2013-04-26,74.21,74.355,73.665,73.76,1927154,UNP
2013-04-29,73.535,73.965,73.24,73.71,3148592,UNP
2013-04-30,73.745,74.0,73.16,73.98,3405900,UNP
2013-05-01,73.835,74.3,72.695,72.835,2630608,UNP
2013-05-02,72.945,73.925,72.93,73.585,3015698,UNP
2013-05-03,74.375,75.57,74.305,74.715,4007708,UNP
2013-05-06,74.8,75.87,74.78,75.7,3009908,UNP
2013-05-07,75.995,77.0,75.83,76.86,3687260,UNP
2013-05-08,76.525,77.725,76.25,77.69,3576296,UNP
2013-05-09,77.345,77.64,76.575,76.835,3411942,UNP
2013-05-10,77.0,77.435,76.505,77.15,2285514,UNP
2013-05-13,76.985,77.545,76.29,76.95,2296890,UNP
2013-05-14,76.9,78.545,76.77,78.47,3341102,UNP
2013-05-15,78.07,79.055,77.92,79.015,2731010,UNP
2013-05-16,78.745,79.415,78.3325,78.52,2703548,UNP
2013-05-17,78.895,79.97,78.43,79.955,3081574,UNP
2013-05-20,79.85,80.3,79.45,79.815,3068178,UNP
2013-05-21,79.755,80.23,79.05,79.23,4002486,UNP
2013-05-22,79.225,80.5,78.675,78.795,3729978,UNP
2013-05-23,78.005,78.355,77.36,78.035,3445694,UNP
2013-05-24,77.78,78.585,77.155,78.405,2687678,UNP
2013-05-28,79.39,79.79,78.6155,78.87,3902154,UNP
2013-05-29,78.15,78.714,77.665,78.065,2735008,UNP
2013-05-30,78.35,79.25,78.095,78.585,2806138,UNP
2013-05-31,78.16,79.55,77.31,77.31,4239744,UNP
2013-06-03,77.6,78.07,76.935,77.945,4172108,UNP
2013-06-04,78.16,79.125,77.565,77.86,3295186,UNP
2013-06-05,77.4,77.61,75.345,75.845,4797586,UNP
2013-06-06,75.74,77.255,75.615,77.25,3439310,UNP
2013-06-07,78.0,79.605,77.69,79.065,4725068,UNP
2013-06-10,79.3,79.515,78.235,78.54,2279212,UNP
2013-06-11,77.875,78.665,77.355,77.41,3075720,UNP
2013-06-12,78.055,78.425,76.945,77.16,2300438,UNP
2013-06-13,77.015,78.6899,76.68,78.475,2528596,UNP
2013-06-14,78.35,79.555,78.055,78.51,2392348,UNP
2013-06-17,79.035,79.1,77.5,77.985,3258154,UNP
2013-06-18,78.085,79.05,77.795,78.975,2067212,UNP
2013-06-19,78.815,79.1,77.82,77.83,2357264,UNP
2013-06-20,77.03,77.405,76.215,76.59,4777214,UNP
2013-06-21,77.26,77.26,75.66,76.345,5318134,UNP
2013-06-24,75.3,75.54,74.2225,74.67,4572194,UNP
2013-06-25,75.505,76.985,75.025,76.71,4645400,UNP
2013-06-26,77.44,78.445,77.3475,78.15,4002086,UNP
2013-06-27,78.525,78.82,77.59,77.67,4046462,UNP
2013-06-28,77.47,78.0845,77.115,77.14,4629284,UNP
2013-07-01,77.825,78.575,77.57,77.71,2561920,UNP
2013-07-02,77.635,78.48,77.2,77.6,3043082,UNP
2013-07-03,77.29,77.865,76.83,77.65,1713430,UNP
2013-07-05,78.205,78.775,77.855,78.74,1771312,UNP
2013-07-08,78.795,78.925,77.605,78.125,3599896,UNP
2013-07-09,78.62,80.135,78.62,79.705,3247312,UNP
2013-07-10,79.505,79.505,78.455,78.815,3712692,UNP
2013-07-11,79.25,79.85,78.655,79.68,3608584,UNP
2013-07-12,79.175,80.85,79.035,80.375,3119884,UNP
2013-07-15,80.54,80.846,79.725,79.9,2892294,UNP
2013-07-16,80.365,80.38,79.265,79.61,2743814,UNP
2013-07-17,80.15,80.835,79.62,79.84,3143018,UNP
2013-07-18,79.95,81.15,78.85,80.68,3815336,UNP
2013-07-19,80.55,81.74,80.17,81.68,3376202,UNP
2013-07-22,81.9,82.59,81.395,81.64,2882916,UNP
2013-07-23,81.68,81.845,80.755,80.83,2804540,UNP
2013-07-24,80.8,81.11,79.51,79.7,3566594,UNP
2013-07-25,79.765,80.065,79.025,80.04,2892592,UNP
2013-07-26,79.88,80.105,78.61,79.7,2567910,UNP
2013-07-29,79.52,79.565,78.575,78.61,3337358,UNP
2013-07-30,79.625,80.13,78.775,79.36,3286076,UNP
2013-07-31,79.485,80.315,79.25,79.295,3073950,UNP
2013-08-01,79.97,81.58,79.7755,81.385,3437926,UNP
2013-08-02,81.52,82.275,81.04,81.685,2522718,UNP
2013-08-05,81.405,81.655,80.635,80.985,2174092,UNP
2013-08-06,80.76,80.9,79.74,80.0,3085780,UNP
2013-08-07,79.655,79.825,79.34,79.54,3060914,UNP
2013-08-08,80.01,80.845,79.975,80.275,2349744,UNP
2013-08-09,80.24,80.2785,79.305,79.895,2519554,UNP
2013-08-12,79.445,79.975,79.3,79.585,1573272,UNP
2013-08-13,79.595,80.585,79.36,80.095,1843078,UNP
2013-08-14,79.9,80.09,79.225,79.295,2058382,UNP
2013-08-15,78.765,78.91,77.81,78.39,2812650,UNP
2013-08-16,78.22,79.2549,78.045,78.965,2870590,UNP
2013-08-19,78.885,79.01,78.19,78.24,2846616,UNP
2013-08-20,78.26,78.875,77.825,78.22,2920490,UNP
2013-08-21,78.25,78.4,77.255,77.435,3790040,UNP
2013-08-22,77.65,79.445,77.65,79.3,2981696,UNP
2013-08-23,79.395,79.395,78.465,79.03,2545214,UNP
2013-08-26,79.075,79.1399,78.265,78.265,2273244,UNP
2013-08-27,77.5575,78.03,76.765,76.795,4541408,UNP
2013-08-28,76.475,77.33,76.02,77.0,3345746,UNP
2013-08-29,76.9,77.58,76.815,77.075,2914104,UNP
2013-08-30,77.35,77.665,76.535,76.77,2573846,UNP
2013-09-03,77.45,77.905,76.31,76.87,2922150,UNP
2013-09-04,76.855,77.97,76.82,77.655,2289372,UNP
2013-09-05,77.56,78.44,77.56,78.06,1837214,UNP
2013-09-06,78.26,78.7,77.405,77.46,3373824,UNP
2013-09-09,77.825,78.515,77.47,78.315,2657462,UNP
2013-09-10,78.81,79.065,78.605,78.625,3369716,UNP
2013-09-11,79.06,79.27,78.465,78.625,4507412,UNP
2013-09-12,78.625,78.725,77.475,77.5,3844624,UNP
2013-09-13,77.48,77.73,77.07,77.375,4651192,UNP
2013-09-16,78.46,78.61,78.04,78.18,3874492,UNP
2013-09-17,77.985,78.88,77.785,78.72,2717424,UNP
2013-09-18,78.705,80.075,78.38,79.75,3843146,UNP
2013-09-19,80.18,80.815,80.0,80.435,4030902,UNP
2013-09-20,80.33,80.955,79.695,79.775,3904876,UNP
2013-09-23,79.545,79.715,78.89,79.61,3048562,UNP
2013-09-24,79.5,80.145,79.02,79.62,2870826,UNP
2013-09-25,79.67,79.68,78.685,78.73,3007118,UNP
2013-09-26,78.65,79.1599,78.59,78.975,1854852,UNP
2013-09-27,78.71,78.85,77.865,78.295,3345790,UNP
2013-09-30,77.515,78.515,77.325,77.67,4057978,UNP
2013-10-01,77.73,78.795,77.665,78.34,3539716,UNP
2013-10-02,78.055,78.25,77.38,78.065,4794660,UNP
2013-10-03,78.06,78.085,77.181,77.69,3707112,UNP
2013-10-04,76.775,77.2999,76.7,76.95,8372252,UNP
2013-10-07,76.46,76.92,76.2351,76.365,3804834,UNP
2013-10-08,76.435,77.06,76.0,76.085,3680156,UNP
2013-10-09,76.305,76.525,75.83,76.205,3586110,UNP
2013-10-10,76.98,78.675,76.765,78.565,4215508,UNP
2013-10-11,78.52,79.035,78.27,78.685,3153984,UNP
2013-10-14,78.18,78.765,78.005,78.63,2392850,UNP
2013-10-15,78.52,78.7275,78.11,78.155,2909236,UNP
2013-10-16,78.575,78.995,77.955,78.58,3610538,UNP
2013-10-17,78.25,78.37,75.215,75.58,14318900,UNP
2013-10-18,76.0,76.81,75.685,76.05,12028868,UNP
2013-10-21,76.05,77.055,76.035,76.95,5827144,UNP
2013-10-22,77.13,78.275,76.9701,77.365,6587668,UNP
2013-10-23,77.32,77.73,76.68,77.45,5554524,UNP
2013-10-24,77.575,77.7,76.9,77.075,5136638,UNP
2013-10-25,77.09,77.115,76.155,76.18,5713972,UNP
2013-10-28,76.295,76.375,76.005,76.045,4737512,UNP
2013-10-29,76.195,76.4,74.95,75.285,6424386,UNP
2013-10-30,74.865,75.6,74.615,75.295,8434326,UNP
2013-10-31,75.34,76.135,75.15,75.7,5525306,UNP
2013-11-01,76.055,76.575,75.715,76.385,5386848,UNP
2013-11-04,76.855,76.97,76.6175,76.88,3977816,UNP
2013-11-05,76.63,76.795,76.48,76.605,4947610,UNP
2013-11-06,76.93,77.31,76.805,77.125,4436186,UNP
2013-11-07,77.32,78.16,76.78,77.07,6265110,UNP
2013-11-08,76.765,77.55,76.375,77.52,5010954,UNP
2013-11-11,77.565,78.055,77.3,77.905,3472024,UNP
2013-11-12,77.91,78.615,77.885,78.33,3968602,UNP
2013-11-13,77.735,79.145,77.715,79.025,4169998,UNP
2013-11-14,79.035,79.305,78.65,79.15,5067862,UNP
2013-11-15,79.2,79.79,79.1,79.745,3187332,UNP
2013-11-18,79.795,79.955,79.39,79.65,3307636,UNP
2013-11-19,79.525,79.8,78.7155,79.05,3448166,UNP
2013-11-20,79.36,79.72,78.885,79.285,2783304,UNP
2013-11-21,79.455,80.925,79.025,80.39,6793152,UNP
2013-11-22,80.635,81.045,80.27,81.01,3459272,UNP
2013-11-25,81.005,81.415,80.885,80.99,2577788,UNP
2013-11-26,81.055,81.2345,80.575,80.815,2933394,UNP
2013-11-27,81.065,81.61,80.655,81.42,2938386,UNP
2013-11-29,81.275,81.575,80.7201,81.02,1755150,UNP
2013-12-02,81.06,82.24,81.06,81.765,4706554,UNP
2013-12-03,81.575,81.8,80.92,81.23,3707164,UNP
2013-12-04,81.035,81.43,80.01,80.695,3009106,UNP
2013-12-05,81.375,81.725,80.895,81.185,3687562,UNP
2013-12-06,81.95,82.57,81.54,82.17,3464890,UNP
2013-12-09,82.28,82.635,81.94,82.25,3552856,UNP
2013-12-10,81.845,82.405,81.19,81.38,3506540,UNP
2013-12-11,81.4,81.75,80.25,80.35,4258948,UNP
2013-12-12,80.25,80.915,80.085,80.485,2856552,UNP
2013-12-13,80.665,81.165,80.23,80.375,2583202,UNP
2013-12-16,80.685,81.315,80.6375,80.85,3540590,UNP
2013-12-17,80.92,80.92,80.3363,80.515,2987428,UNP
2013-12-18,80.8,81.815,80.02,81.78,4660948,UNP
2013-12-19,81.485,82.16,81.2056,82.095,3751266,UNP
2013-12-20,82.115,82.44,81.625,81.8,6232308,UNP
2013-12-23,81.755,82.565,81.52,82.475,2584104,UNP
2013-12-24,82.43,83.0,82.085,82.82,1538406,UNP
2013-12-26,82.185,83.305,82.175,83.21,2346282,UNP
2013-12-27,83.325,83.499,82.65,83.025,1348116,UNP
2013-12-30,83.05,83.355,82.665,83.025,1840494,UNP
2013-12-31,83.205,84.12,83.185,84.0,2855128,UNP
2014-01-02,84.2,84.91,83.32,83.555,4693952,UNP
2014-01-03,83.71,84.38,83.1225,83.425,2411564,UNP
2014-01-06,83.585,83.805,82.485,82.58,3741440,UNP
2014-01-07,82.69,83.445,82.61,83.31,3135220,UNP
2014-01-08,83.9275,84.5,83.25,83.465,4462736,UNP
2014-01-09,83.595,84.665,83.46,84.635,4533850,UNP
2014-01-10,84.42,85.44,84.285,85.19,5088036,UNP
2014-01-13,85.17,85.345,83.7725,84.025,4530220,UNP
2014-01-14,84.11,84.737,83.77,84.41,3145292,UNP
2014-01-15,84.445,85.69,84.415,85.075,4351704,UNP
2014-01-16,83.785,84.215,83.28,83.98,4837144,UNP
2014-01-17,83.965,84.4025,83.56,83.92,4756388,UNP
2014-01-21,84.79,84.79,83.59,84.06,3098504,UNP
2014-01-22,84.54,85.0,84.05,84.25,5257298,UNP
2014-01-23,86.195,87.41,86.025,87.06,7353634,UNP
2014-01-24,86.075,87.5,85.25,85.82,7084558,UNP
2014-01-27,86.03,86.265,85.15,85.605,5458772,UNP
2014-01-28,85.71,86.99,85.66,86.4,4187244,UNP
2014-01-29,86.08,86.59,85.595,85.975,5525546,UNP
2014-01-30,87.375,88.5,87.165,88.115,5358128,UNP
2014-01-31,87.34,87.91,86.5875,87.12,5034156,UNP
2014-02-03,87.3,87.905,85.56,85.87,6805014,UNP
2014-02-04,86.535,86.831,85.72,86.625,4058060,UNP
2014-02-05,86.295,86.68,85.6,86.315,4348724,UNP
2014-02-06,86.45,87.805,86.36,87.56,3999426,UNP
2014-02-07,87.895,88.79,87.74,88.45,4665996,UNP
2014-02-10,88.325,88.39,87.28,87.39,5165412,UNP
2014-02-11,87.615,89.39,87.53,88.85,5409754,UNP
2014-02-12,88.945,89.69,88.665,89.425,3269088,UNP
2014-02-13,88.84,89.595,88.725,89.32,2874130,UNP
2014-02-14,89.47,90.245,89.1005,90.07,3831092,UNP
2014-02-18,90.12,90.1975,88.665,89.15,5751606,UNP
2014-02-19,88.69,89.18,87.785,87.935,3776848,UNP
2014-02-20,88.035,89.245,88.005,88.935,4276262,UNP
2014-02-21,89.25,90.1,89.045,89.56,4103334,UNP
2014-02-24,89.61,90.64,89.45,89.805,3282816,UNP
2014-02-25,89.985,90.04,89.015,89.35,2794792,UNP
2014-02-26,89.0,89.5,88.38,88.605,3374892,UNP
2014-02-27,88.445,89.535,88.385,89.25,2951232,UNP
2014-02-28,89.395,90.585,89.105,90.19,4774174,UNP
2014-03-03,89.585,89.97,89.145,89.755,3857452,UNP
2014-03-04,90.9,92.415,90.57,91.925,4955438,UNP
2014-03-05,92.155,92.99,91.895,92.17,4431708,UNP
2014-03-06,92.3,93.545,92.1525,92.93,3646292,UNP
2014-03-07,93.29,94.295,93.025,93.785,3818472,UNP
2014-03-10,93.635,93.77,92.75,93.11,3677800,UNP
2014-03-11,93.26,93.3425,92.655,92.885,2855728,UNP
2014-03-12,92.445,93.785,92.155,93.77,3314866,UNP
2014-03-13,93.98,94.73,92.73,92.93,4766146,UNP
2014-03-14,92.73,93.215,92.1,92.57,3856138,UNP
2014-03-17,93.24,93.94,92.98,93.685,3464476,UNP
2014-03-18,93.85,94.9975,93.625,94.7,3541064,UNP
2014-03-19,94.92,95.125,93.11,93.425,4157656,UNP
2014-03-20,93.22,94.375,92.93,94.365,3271110,UNP
2014-03-21,94.99,95.24,93.53,93.665,5735984,UNP
2014-03-24,93.825,94.28,92.772,94.0,4113492,UNP
2014-03-25,94.235,94.655,93.49,93.49,4306832,UNP
2014-03-26,93.93,94.045,92.15,92.155,4655494,UNP
2014-03-27,91.78,92.625,91.425,91.655,4277300,UNP
2014-03-28,91.9,92.45,91.76,92.375,3181922,UNP
2014-03-31,92.895,94.33,92.545,93.83,3263286,UNP
2014-04-01,94.19,94.27,93.335,94.22,2681138,UNP
2014-04-02,94.18,94.99,94.075,94.54,3648364,UNP
2014-04-03,94.885,94.885,93.85,94.585,2825084,UNP
2014-04-04,94.845,95.0,93.75,94.025,3306614,UNP
2014-04-07,93.9,94.19,92.755,93.125,2849068,UNP
2014-04-08,92.91,93.355,92.34,92.665,4222664,UNP
2014-04-09,92.91,93.51,92.295,93.285,3488292,UNP
2014-04-10,93.34,93.63,91.75,91.79,3486908,UNP
2014-04-11,91.205,91.87,90.425,90.535,6082404,UNP
2014-04-14,91.31,91.74,90.36,91.05,4536906,UNP
2014-04-15,91.21,92.92,91.145,92.765,6549030,UNP
2014-04-16,92.72,94.27,92.255,94.075,7271894,UNP
2014-04-17,91.255,95.015,91.155,94.795,6252512,UNP
2014-04-21,95.0,95.9925,94.805,95.77,4145740,UNP
2014-04-22,96.02,97.0775,95.8305,96.025,4668186,UNP
2014-04-23,96.025,96.31,95.6,95.95,2982414,UNP
2014-04-24,96.15,96.275,95.005,95.29,2731220,UNP
2014-04-25,95.3,95.3,93.705,93.89,4432538,UNP
2014-04-28,94.38,94.635,93.3602,93.965,4256608,UNP
2014-04-29,94.175,95.04,93.9,94.945,3375458,UNP
2014-04-30,94.955,95.605,94.9,95.215,3067320,UNP
2014-05-01,95.15,95.6248,94.365,94.4,2656630,UNP
2014-05-02,94.49,94.7275,93.915,94.0,3757618,UNP
2014-05-05,93.87,94.21,93.405,93.875,3695606,UNP
2014-05-06,93.75,94.135,93.58,93.65,4296220,UNP
2014-05-07,93.81,94.435,93.425,94.175,5311716,UNP
2014-05-08,94.185,94.915,93.9525,94.355,3780240,UNP
2014-05-09,94.225,94.975,93.845,94.66,3323190,UNP
2014-05-12,94.77,95.855,94.77,95.815,3924946,UNP
2014-05-13,96.015,97.07,95.9775,96.45,3249370,UNP
2014-05-14,96.45,96.6399,95.66,96.105,2892838,UNP
2014-05-15,95.94,96.1,95.23,95.56,2972360,UNP
2014-05-16,95.985,97.625,95.985,97.58,5889010,UNP
2014-05-19,97.63,97.89,97.07,97.795,3210622,UNP
2014-05-20,97.775,98.19,96.6,96.935,3653930,UNP
2014-05-21,97.29,98.015,97.22,97.625,3088648,UNP
2014-05-22,97.5,97.97,96.985,97.65,2344770,UNP
2014-05-23,97.9,98.565,97.7502,98.13,2123520,UNP
2014-05-27,98.545,98.9,98.26,98.545,2436134,UNP
2014-05-28,98.58,98.865,98.135,98.185,3268716,UNP
2014-05-29,98.51,98.97,98.245,98.9,2666830,UNP
2014-05-30,98.675,99.73,98.445,99.635,4539582,UNP
2014-06-02,99.68,99.81,99.0,99.585,2625644,UNP
2014-06-03,99.5,99.59,98.455,98.695,2845594,UNP
2014-06-04,98.695,99.12,98.625,98.915,2354774,UNP
2014-06-05,98.905,100.645,98.905,100.17,3493756,UNP
2014-06-06,100.68,101.31,100.115,100.93,4104796,UNP
2014-06-09,101.87,102.2,100.82,102.14,3371877,UNP
2014-06-10,102.88,102.96,101.3501,102.42,3328697,UNP
2014-06-11,102.06,102.31,101.3,102.18,2491465,UNP
2014-06-12,101.76,101.95,100.43,100.67,3308065,UNP
2014-06-13,100.68,101.24,100.33,100.9,1837793,UNP
2014-06-16,100.25,100.62,99.621,99.81,3152525,UNP
2014-06-17,99.94,100.0,99.28,99.37,3537204,UNP
2014-06-18,99.535,100.96,99.48,100.67,3588955,UNP
2014-06-19,100.68,101.44,100.54,101.03,2523550,UNP
2014-06-20,101.06,101.35,100.86,101.08,4876599,UNP
2014-06-23,101.18,101.195,100.38,100.69,2715669,UNP
2014-06-24,100.34,101.2,99.63,99.68,2485481,UNP
2014-06-25,99.63,100.36,99.63,100.09,2545204,UNP
2014-06-26,100.21,100.3,99.16,99.57,3127636,UNP
2014-06-27,99.57,99.94,99.16,99.64,3244180,UNP
2014-06-30,99.54,100.84,99.54,99.75,3773626,UNP
2014-07-01,99.96,100.68,99.77,100.1,3365393,UNP
2014-07-02,100.045,100.78,99.91,100.07,3471080,UNP
2014-07-03,100.19,101.09,100.18,100.98,2461363,UNP
2014-07-07,101.2,101.2,99.71,100.26,2914142,UNP
2014-07-08,100.02,100.3385,99.53,100.09,2022337,UNP
2014-07-09,100.54,101.0,100.2,100.61,1782917,UNP
2014-07-10,99.6,99.98,99.27,99.61,2436388,UNP
2014-07-11,99.66,100.43,99.55,100.27,2087010,UNP
2014-07-14,100.74,101.35,100.73,101.09,2265774,UNP
2014-07-15,100.67,101.64,100.59,101.37,2659543,UNP
2014-07-16,101.88,102.0,101.25,101.78,2164764,UNP
2014-07-17,100.97,101.73,100.44,100.45,2218795,UNP
2014-07-18,100.7,101.35,100.37,101.34,3189805,UNP
2014-07-21,101.32,101.89,100.86,101.64,2746559,UNP
2014-07-22,101.87,102.98,101.75,102.86,2861539,UNP
2014-07-23,102.97,103.25,101.77,102.51,3554048,UNP
2014-07-24,101.39,102.2,100.6,101.77,3283643,UNP
2014-07-25,101.5,102.35,101.43,101.66,2337429,UNP
2014-07-28,101.46,101.63,100.32,100.64,3160537,UNP
2014-07-29,100.54,100.59,99.54,99.6,4010806,UNP
2014-07-30,100.15,100.31,98.96,99.47,4679856,UNP
2014-07-31,99.05,99.195,97.96,98.31,4492369,UNP
2014-08-01,98.22,99.19,97.74,97.91,4207366,UNP
2014-08-04,98.12,98.55,97.47,98.29,4540619,UNP
2014-08-05,97.87,98.75,97.4,97.96,3166301,UNP
2014-08-06,97.13,98.02,96.76,97.51,3295041,UNP
2014-08-07,98.0,98.46,97.2701,97.48,2340197,UNP
2014-08-08,97.4,98.7,97.048,98.64,2415420,UNP
2014-08-11,99.1,100.32,99.0,99.57,3024419,UNP
2014-08-12,99.94,100.69,99.86,100.57,2135579,UNP
2014-08-13,99.94,100.69,99.86,100.57,2135198,UNP
2014-08-14,100.92,101.73,100.7,101.73,2664855,UNP
2014-08-15,102.16,102.28,101.16,101.99,2920776,UNP
2014-08-18,102.74,104.07,102.35,103.79,3818645,UNP
2014-08-19,104.39,104.75,104.14,104.39,2357787,UNP
2014-08-20,104.68,105.87,104.4001,105.57,3484977,UNP
2014-08-21,106.11,106.3,105.41,105.86,2351153,UNP
2014-08-22,105.78,106.34,105.58,105.77,2306031,UNP
2014-08-25,106.2,106.23,105.47,105.64,2345016,UNP
2014-08-26,106.04,106.08,105.115,105.56,3195573,UNP
2014-08-27,105.48,105.65,104.84,105.3,1904723,UNP
2014-08-28,105.07,105.1499,104.54,105.04,1786909,UNP
2014-08-29,105.03,105.36,104.56,105.27,1939605,UNP
2014-09-02,105.7,106.55,105.49,106.21,3225165,UNP
2014-09-03,106.67,107.38,106.1603,106.6,2842036,UNP
2014-09-04,106.77,108.74,106.65,107.25,4582056,UNP
2014-09-05,107.22,107.881,106.81,107.69,3660585,UNP
2014-09-08,107.65,107.9,107.33,107.46,2052187,UNP
2014-09-09,107.61,107.94,107.2,107.47,1901741,UNP
2014-09-10,107.42,107.78,106.905,107.38,1696209,UNP
2014-09-11,106.98,107.86,106.75,107.71,1640825,UNP
2014-09-12,107.02,107.9,106.79,107.01,2091887,UNP
2014-09-15,107.09,107.3,106.41,107.04,2928670,UNP
2014-09-16,107.16,108.0,106.38,107.92,3594291,UNP
2014-09-17,108.35,110.25,108.28,109.58,3439867,UNP
2014-09-18,109.74,110.26,109.32,109.4,2913628,UNP
2014-09-19,109.97,110.14,109.015,109.36,4336400,UNP
2014-09-22,109.52,109.69,108.47,108.5,2364175,UNP
2014-09-23,108.2,108.58,107.79,107.8,2663706,UNP
2014-09-24,107.9,108.82,107.735,108.69,3125440,UNP
2014-09-25,108.6,108.63,106.97,107.19,2724950,UNP
2014-09-26,107.02,108.89,107.02,108.58,2043320,UNP
2014-09-29,107.95,108.71,107.17,108.53,1928635,UNP
2014-09-30,108.52,109.77,108.28,108.42,3339454,UNP
2014-10-01,107.48,107.65,105.41,105.8,4517964,UNP
2014-10-02,105.9,106.51,104.88,106.1,4719603,UNP
2014-10-03,107.01,109.75,106.82,109.51,4014240,UNP
2014-10-06,110.41,110.8375,108.72,109.29,2650338,UNP
2014-10-07,108.5,108.64,106.3,106.37,3151109,UNP
2014-10-08,106.67,108.12,104.81,108.02,4438592,UNP
2014-10-09,108.08,108.32,105.24,105.34,3732963,UNP
2014-10-10,105.5,105.58,101.2,101.34,7640716,UNP
2014-10-13,102.99,104.235,97.8409,98.08,8013770,UNP
2014-10-14,98.55,101.3,98.18,100.16,6940246,UNP
2014-10-15,98.75,100.23,96.17,99.7,6407177,UNP
2014-10-16,98.22,105.27,98.0,104.03,9242819,UNP
2014-10-17,105.95,106.975,105.64,106.4,7120331,UNP
2014-10-20,105.6,106.49,105.27,106.16,3816850,UNP
2014-10-21,107.29,108.92,107.14,108.86,3934844,UNP
2014-10-22,108.53,109.12,106.705,106.86,5501507,UNP
2014-10-23,111.84,112.65,110.17,112.23,6441873,UNP
2014-10-24,112.81,114.62,111.89,114.58,4516396,UNP
2014-10-27,114.39,114.94,113.37,114.79,3667711,UNP
2014-10-28,115.09,116.47,115.05,116.18,3934929,UNP
2014-10-29,116.31,117.07,114.31,114.97,4151833,UNP
2014-10-30,114.93,115.93,114.08,115.0,3996301,UNP
2014-10-31,116.3,117.1,115.61,116.45,3934506,UNP
2014-11-03,116.57,116.57,114.9101,115.26,3934899,UNP
2014-11-04,115.23,115.93,114.8,115.28,4888827,UNP
2014-11-05,116.02,116.42,115.18,116.41,4000914,UNP
2014-11-06,116.85,119.15,116.59,118.94,4187207,UNP
2014-11-07,118.94,119.66,118.21,118.75,3210247,UNP
2014-11-10,119.3,121.29,119.15,120.9,4086161,UNP
2014-11-11,121.03,121.82,120.505,121.24,2869445,UNP
2014-11-12,121.29,121.32,120.05,120.71,3361145,UNP
2014-11-13,120.41,121.5999,120.05,120.25,2882042,UNP
2014-11-14,120.24,120.87,120.0,120.71,2598695,UNP
2014-11-17,120.23,120.9476,119.808,120.32,2584958,UNP
2014-11-18,120.62,121.16,120.12,120.62,2390695,UNP
2014-11-19,120.56,120.61,119.65,120.5,2532753,UNP
2014-11-20,119.82,120.98,119.68,120.91,2660498,UNP
2014-11-21,122.17,122.79,121.22,121.85,5547255,UNP
2014-11-24,122.49,123.369,122.4,122.91,2675687,UNP
2014-11-25,122.77,123.61,122.4101,122.51,4050486,UNP
2014-11-26,122.69,123.44,122.41,123.31,2377615,UNP
2014-11-28,121.84,122.29,116.55,116.77,5684658,UNP
2014-12-01,116.44,116.63,113.19,114.63,7102879,UNP
2014-12-02,114.98,119.05,114.31,118.97,6429639,UNP
2014-12-03,119.35,121.39,119.29,120.95,4917475,UNP
2014-12-04,120.42,121.24,118.96,119.76,3434043,UNP
2014-12-05,120.0,120.3,118.15,118.61,3210976,UNP
2014-12-08,117.87,118.08,114.27,114.94,5616934,UNP
2014-12-09,112.91,116.12,111.89,116.06,5587916,UNP
2014-12-10,115.91,116.339,112.98,113.69,4592425,UNP
2014-12-11,113.98,115.81,113.48,114.35,3931284,UNP
2014-12-12,113.63,115.75,112.5,112.55,4823210,UNP
2014-12-15,113.15,114.52,111.67,112.34,5395629,UNP
2014-12-16,111.77,114.98,111.57,112.2,4827068,UNP
2014-12-17,112.44,115.42,111.28,114.92,5537201,UNP
2014-12-18,116.95,118.89,116.45,118.87,5279723,UNP
2014-12-19,118.6,119.98,118.11,118.47,6126626,UNP
2014-12-22,119.06,120.74,118.94,120.41,3186340,UNP
2014-12-23,120.91,121.4,120.3,120.68,2207680,UNP
2014-12-24,120.61,121.1,120.26,120.3,1001494,UNP
2014-12-26,120.88,120.99,120.07,120.39,1668328,UNP
2014-12-29,119.54,120.95,119.09,120.7,2006564,UNP
2014-12-30,120.21,120.82,119.68,120.25,2274434,UNP
2014-12-31,120.72,120.77,119.02,119.13,2355206,UNP
2015-01-02,119.93,120.8,117.66,118.61,3084363,UNP
2015-01-05,118.31,118.31,114.47,114.6,4608447,UNP
2015-01-06,114.28,114.29,111.6601,112.23,6323925,UNP
2015-01-07,113.16,113.8,111.8499,112.85,4008375,UNP
2015-01-08,114.0,117.085,113.51,117.08,4851031,UNP
2015-01-09,117.08,117.47,114.85,114.98,3002874,UNP
2015-01-12,114.33,114.45,112.79,113.97,3273000,UNP
2015-01-13,115.0,116.15,110.73,111.83,5471847,UNP
2015-01-14,110.51,111.98,109.54,111.36,6226626,UNP
2015-01-15,112.15,112.87,110.37,110.8,5656110,UNP
2015-01-16,110.91,112.04,109.87,111.9,8549567,UNP
2015-01-20,112.53,114.42,112.15,113.95,5448752,UNP
2015-01-21,114.55,116.07,113.78,114.4,4783608,UNP
2015-01-22,117.25,120.9,117.02,119.83,6430746,UNP
2015-01-23,121.0,122.19,119.34,120.09,5124092,UNP
2015-01-26,120.51,121.87,119.65,121.33,3550765,UNP
2015-01-27,119.16,121.62,118.76,120.86,3841791,UNP
2015-01-28,121.68,122.09,119.09,119.15,4577675,UNP
2015-01-29,119.39,120.336,117.575,120.09,3479456,UNP
2015-01-30,119.2,119.92,117.13,117.21,4419094,UNP
2015-02-02,118.13,119.06,116.7,119.01,3259594,UNP
2015-02-03,120.18,122.0,119.8,121.79,3602274,UNP
2015-02-04,120.66,121.36,119.92,120.44,3088143,UNP
2015-02-05,121.39,123.11,121.03,122.85,3365058,UNP
2015-02-06,123.0,123.32,121.33,121.81,2973696,UNP
2015-02-09,121.53,122.01,118.95,119.45,4231179,UNP
2015-02-10,119.78,121.1,118.76,120.87,4028859,UNP
2015-02-11,121.0,122.7,120.588,122.14,3384644,UNP
2015-02-12,122.72,123.94,122.39,123.83,4134314,UNP
2015-02-13,123.74,124.52,122.25,122.6,3369853,UNP
2015-02-17,121.96,122.555,121.57,122.54,3524123,UNP
2015-02-18,122.4,123.62,122.0201,123.35,2099942,UNP
2015-02-19,122.85,123.82,121.84,121.96,2600707,UNP
2015-02-20,121.7,123.7,120.44,123.66,3731768,UNP
2015-02-23,123.79,123.9,122.6,123.75,2743419,UNP
2015-02-24,122.93,123.36,122.13,122.69,3720302,UNP
2015-02-25,122.5,123.1299,121.86,122.42,2495264,UNP
2015-02-26,122.23,122.655,120.69,120.76,3108099,UNP
2015-02-27,121.15,121.4,120.19,120.26,2775550,UNP
2015-03-02,120.26,120.9999,120.05,120.75,3066342,UNP
2015-03-03,120.09,120.38,117.8801,118.46,3825978,UNP
2015-03-04,117.65,118.28,116.6,118.21,3923843,UNP
2015-03-05,118.32,118.54,117.34,118.33,3345666,UNP
2015-03-06,117.37,118.25,116.09,116.45,3326062,UNP
2015-03-09,116.38,117.865,116.2,117.17,2605119,UNP
2015-03-10,115.92,116.84,114.75,114.75,3990203,UNP
2015-03-11,114.93,115.77,114.28,114.29,4271506,UNP
2015-03-12,115.08,115.54,114.31,115.13,4850900,UNP
2015-03-13,115.23,115.8,113.77,114.52,4150953,UNP
2015-03-16,115.5,116.83,115.36,116.72,5110916,UNP
2015-03-17,115.95,116.83,115.64,116.42,2602715,UNP
2015-03-18,116.08,118.195,115.04,117.78,3614455,UNP
2015-03-19,117.48,118.33,116.79,117.55,3466739,UNP
2015-03-20,117.98,118.66,117.1,117.45,5060190,UNP
2015-03-23,114.85,116.0,112.62,112.78,6682612,UNP
2015-03-24,112.75,113.73,111.31,112.51,5632145,UNP
2015-03-25,112.7,113.06,110.7,110.82,5448230,UNP
2015-03-26,109.06,109.28,106.75,108.17,9370997,UNP
2015-03-27,107.74,108.99,106.78,108.44,6203198,UNP
2015-03-30,109.0,110.39,108.77,110.09,5191047,UNP
2015-03-31,109.66,109.66,107.8,108.31,5534759,UNP
2015-04-01,107.76,108.15,106.38,107.34,5279451,UNP
2015-04-02,107.45,108.295,106.8375,107.13,4574599,UNP
2015-04-06,106.34,107.54,106.25,106.38,5246380,UNP
2015-04-07,106.93,108.45,106.39,107.84,6482335,UNP
2015-04-08,107.7,108.81,107.66,108.13,4434609,UNP
2015-04-09,107.85,109.93,107.7,109.79,4418114,UNP
2015-04-10,111.5,112.44,110.73,111.42,6516151,UNP
2015-04-13,111.05,111.58,108.41,108.47,5280713,UNP
2015-04-14,105.22,108.28,104.16,108.17,9157515,UNP
2015-04-15,110.19,110.53,107.39,107.4,5331966,UNP
2015-04-16,107.0,108.45,106.75,108.35,4514223,UNP
2015-04-17,108.07,108.65,107.43,108.42,5438373,UNP
2015-04-20,108.71,110.73,108.65,110.44,4584891,UNP
2015-04-21,110.6,110.81,108.72,109.5,5504253,UNP
2015-04-22,109.6,111.38,109.22,110.73,6226465,UNP
2015-04-23,106.75,110.679,106.235,108.12,12014452,UNP
2015-04-24,107.86,107.96,106.7,107.51,8473664,UNP
2015-04-27,107.33,108.22,107.24,107.51,4663939,UNP
2015-04-28,107.16,107.99,106.8,107.89,5030201,UNP
2015-04-29,107.58,108.06,106.35,106.92,6084078,UNP
2015-04-30,106.25,106.59,105.69,106.23,5478218,UNP
2015-05-01,106.66,107.87,106.31,107.71,4747187,UNP
2015-05-04,108.4,109.42,107.87,107.99,5384230,UNP
2015-05-05,107.71,108.27,105.715,105.94,5051104,UNP
2015-05-06,106.5,107.4,105.92,106.93,4836882,UNP
2015-05-07,106.34,107.77,106.17,107.31,3564071,UNP
2015-05-08,108.38,108.64,107.28,107.44,3610207,UNP
2015-05-11,107.22,108.0,106.68,106.75,3609439,UNP
2015-05-12,106.33,106.615,105.74,105.77,4433348,UNP
2015-05-13,105.7,105.7,101.95,102.39,11588519,UNP
2015-05-14,102.19,102.8311,100.9,102.09,11174567,UNP
2015-05-15,102.95,103.88,102.32,103.83,6397502,UNP
2015-05-18,103.3,104.37,103.07,103.95,4351435,UNP
2015-05-19,104.33,104.36,103.61,104.02,4913815,UNP
2015-05-20,103.68,103.99,102.15,103.28,7409547,UNP
2015-05-21,102.99,105.65,102.62,104.96,5942681,UNP
2015-05-22,104.57,104.799,104.04,104.2,4025286,UNP
2015-05-26,103.55,104.18,102.35,102.9,4894761,UNP
2015-05-27,102.53,103.18,102.2,102.62,4014840,UNP
2015-05-28,102.48,102.89,100.82,101.36,6638580,UNP
2015-05-29,101.08,101.46,99.87,100.91,8495386,UNP
2015-06-01,101.16,102.2099,100.43,101.93,4577979,UNP
2015-06-02,102.07,102.39,101.25,101.6,10335736,UNP
2015-06-03,101.82,102.61,101.17,101.99,5650677,UNP
2015-06-04,101.08,102.4491,101.08,101.74,6278728,UNP
2015-06-05,101.8,102.85,101.5,102.28,5145265,UNP
2015-06-08,102.13,102.2,100.46,100.71,4932798,UNP
2015-06-09,100.42,100.94,99.47,99.7,5617954,UNP
2015-06-10,100.0,100.19,99.31,99.67,9531465,UNP
2015-06-11,100.11,101.36,99.81,100.92,5895926,UNP
2015-06-12,100.34,101.5,100.0,100.5,3972646,UNP
2015-06-15,99.84,101.05,99.84,100.52,3077255,UNP
2015-06-16,100.4,101.02,100.1603,100.52,3637657,UNP
2015-06-17,100.88,101.52,100.1,101.18,4054675,UNP
2015-06-18,101.48,102.83,101.2825,102.31,4513372,UNP
2015-06-19,101.92,102.36,101.003,101.16,6236149,UNP
2015-06-22,101.67,102.01,101.2,101.44,3751842,UNP
2015-06-23,102.27,102.74,101.09,101.15,3959184,UNP
2015-06-24,100.71,100.85,98.09,98.25,5628659,UNP
2015-06-25,98.69,98.69,96.97,96.97,4567763,UNP
2015-06-26,97.47,98.21,96.66,96.77,7650417,UNP
2015-06-29,95.99,96.97,95.49,95.53,5681995,UNP
2015-06-30,96.38,96.48,94.91,95.37,6388191,UNP
2015-07-01,96.34,96.72,95.73,96.16,3771099,UNP
2015-07-02,96.29,96.93,96.28,96.66,3290851,UNP
2015-07-06,96.39,97.59,96.03,96.24,4840202,UNP
2015-07-07,96.62,97.91,95.41,97.74,5250925,UNP
2015-07-08,96.98,97.26,95.63,95.85,5455321,UNP
2015-07-09,96.8,97.2092,96.11,96.25,4284910,UNP
2015-07-10,97.12,98.15,97.0601,97.82,4236023,UNP
2015-07-13,98.7,98.7,96.91,97.08,4311032,UNP
2015-07-14,97.04,97.51,96.365,96.79,5793509,UNP
2015-07-15,97.38,98.4,96.77,96.98,4566972,UNP
2015-07-16,97.47,97.88,95.59,96.04,4501307,UNP
2015-07-17,96.14,97.805,96.0,97.42,5177292,UNP
2015-07-20,97.58,99.06,97.57,98.31,4526044,UNP
2015-07-21,98.55,99.71,98.46,98.82,5072596,UNP
2015-07-22,98.86,99.53,97.64,97.68,4581454,UNP
2015-07-23,95.65,96.26,91.23,92.12,13654072,UNP
2015-07-24,92.55,94.22,91.63,92.61,8015072,UNP
2015-07-27,91.68,92.6,91.52,92.39,5857330,UNP
2015-07-28,93.13,97.02,93.09,96.62,7542901,UNP
2015-07-29,96.41,98.73,95.87,98.53,6109171,UNP
2015-07-30,97.85,98.05,97.15,97.7,4527140,UNP
2015-07-31,97.69,98.26,97.22,97.59,3924988,UNP
2015-08-03,97.56,97.69,95.96,96.47,4137461,UNP
2015-08-04,96.2,96.79,94.97,95.72,6053451,UNP
2015-08-05,96.4,96.98,94.98,95.07,4630977,UNP
2015-08-06,95.18,95.26,93.63,93.8,5661958,UNP
2015-08-07,93.55,93.85,92.405,92.5,3543137,UNP
2015-08-10,93.05,93.87,93.05,93.48,4878831,UNP
2015-08-11,92.75,93.17,92.01,92.31,3965956,UNP
2015-08-12,91.61,93.08,91.2601,92.82,3824460,UNP
2015-08-13,92.64,93.03,92.12,92.7,3017291,UNP
2015-08-14,92.32,93.0799,92.32,92.74,2277502,UNP
2015-08-17,92.46,92.96,92.01,92.74,2777522,UNP
2015-08-18,92.66,92.89,92.38,92.78,3853412,UNP
2015-08-19,92.25,93.09,91.88,92.16,3900438,UNP
2015-08-20,90.62,90.85,89.32,89.32,8294254,UNP
2015-08-21,88.36,88.89,86.41,86.45,9589484,UNP
2015-08-24,81.18,85.19,79.31,82.66,10316417,UNP
2015-08-25,85.2,85.25,80.51,80.56,9192088,UNP
2015-08-26,82.625,84.31,81.73,84.1,12367582,UNP
2015-08-27,84.35,86.33,84.14,86.28,10741635,UNP
2015-08-28,86.1,87.19,86.008,86.89,5654138,UNP
2015-08-31,86.9,87.08,85.73,85.74,5359445,UNP
2015-09-01,83.63,84.5,83.0,83.38,5580973,UNP
2015-09-02,84.48,85.12,83.16,85.11,6914751,UNP
2015-09-03,85.94,86.37,85.49,85.7,6073778,UNP
2015-09-04,85.0,85.75,84.45,84.78,5643358,UNP
2015-09-08,87.0,88.03,86.5,87.86,8128382,UNP
2015-09-09,88.35,89.07,86.77,86.95,5162201,UNP
2015-09-10,86.9,87.58,86.5,87.1,4141887,UNP
2015-09-11,87.08,87.08,85.74,86.12,5094196,UNP
2015-09-14,86.52,86.52,85.53,85.73,4478180,UNP
2015-09-15,86.18,88.1901,85.94,87.98,5070338,UNP
2015-09-16,87.92,90.16,87.9,89.79,5988480,UNP
2015-09-17,89.325,91.16,89.31,89.72,4501931,UNP
2015-09-18,88.6,89.055,87.58,87.78,7384610,UNP
2015-09-21,87.97,89.34,87.655,88.25,4682420,UNP
2015-09-22,86.97,87.06,85.64,86.67,4766758,UNP
2015-09-23,86.4,87.04,85.49,85.68,3441991,UNP
2015-09-24,84.77,85.212,83.87,84.83,5545948,UNP
2015-09-25,86.25,87.32,85.58,86.59,5357074,UNP
2015-09-28,85.68,86.66,84.85,84.97,5439688,UNP
2015-09-29,85.24,86.65,84.94,86.55,4937744,UNP
2015-09-30,87.9,88.53,86.99,88.41,5211989,UNP
2015-10-01,89.24,90.64,89.108,90.4,6920989,UNP
2015-10-02,88.75,91.93,88.56,91.9,5341741,UNP
2015-10-05,91.73,94.09,91.62,93.71,5263724,UNP
2015-10-06,93.81,94.09,93.16,93.39,3810954,UNP
2015-10-07,94.21,96.25,93.746,95.11,4273247,UNP
2015-10-08,94.57,97.29,94.49,97.05,4140727,UNP
2015-10-09,97.75,98.28,96.17,97.04,4439159,UNP
2015-10-12,96.76,97.0,94.2,95.26,5480176,UNP
2015-10-13,94.44,95.25,93.75,93.8,3549587,UNP
2015-10-14,93.44,93.75,92.6,92.91,5326541,UNP
2015-10-15,93.67,94.53,93.0,94.26,3276282,UNP
2015-10-16,94.63,94.73,92.55,92.94,4585792,UNP
2015-10-19,92.56,92.79,91.55,92.71,3991917,UNP
2015-10-20,92.71,94.23,92.1401,93.74,3384710,UNP
2015-10-21,94.3,94.88,93.19,93.41,4248783,UNP
2015-10-22,96.51,97.565,95.54,97.01,6998940,UNP
2015-10-23,97.42,98.26,96.16,96.92,4949090,UNP
2015-10-26,96.62,97.185,95.01,95.17,4680555,UNP
2015-10-27,94.2,94.2,90.22,90.24,9808682,UNP
2015-10-28,90.75,91.39,89.1439,90.1,7342906,UNP
2015-10-29,90.03,91.51,89.76,90.52,5298602,UNP
2015-10-30,90.87,91.17,89.19,89.35,5603385,UNP
2015-11-02,89.36,89.755,88.58,89.1,5365596,UNP
2015-11-03,88.96,89.3399,88.48,88.7,4957928,UNP
2015-11-04,89.2,89.44,87.85,88.19,4715516,UNP
2015-11-05,88.29,88.51,87.0,87.21,6426735,UNP
2015-11-06,87.0,87.21,85.465,85.98,6826516,UNP
2015-11-09,85.73,89.1,83.99,86.17,9109032,UNP
2015-11-10,85.67,86.31,84.495,84.84,5487290,UNP
2015-11-11,85.48,85.48,84.11,84.37,4702396,UNP
2015-11-12,83.83,84.81,83.15,83.95,5392822,UNP
2015-11-13,83.55,85.09,83.52,83.78,4648062,UNP
2015-11-16,83.59,84.57,83.1,84.35,3602631,UNP
2015-11-17,84.37,85.95,83.12,85.1,5275250,UNP
2015-11-18,85.74,87.75,85.62,87.11,5386861,UNP
2015-11-19,87.08,87.23,85.95,87.04,6145522,UNP
2015-11-20,87.52,88.05,86.5,86.74,4401079,UNP
2015-11-23,86.86,87.48,84.91,85.11,4723226,UNP
2015-11-24,84.93,85.29,84.63,84.8,5125999,UNP
2015-11-25,84.43,84.95,84.27,84.63,3518610,UNP
2015-11-27,84.65,84.96,84.46,84.5,2120102,UNP
2015-11-30,84.84,84.95,83.94,83.95,6441209,UNP
2015-12-01,83.95,85.0,83.12,84.4,5399527,UNP
2015-12-02,84.19,84.37,81.68,82.08,7544366,UNP
2015-12-03,82.14,82.3,78.76,79.2,11254361,UNP
2015-12-04,77.37,78.625,77.03,78.31,11007113,UNP
2015-12-07,78.15,78.62,76.7,77.29,9414287,UNP
2015-12-08,76.34,76.69,74.78,75.6,8115302,UNP
2015-12-09,75.03,77.8,74.94,77.54,9972284,UNP
2015-12-10,77.54,78.62,77.31,77.45,6341043,UNP
2015-12-11,77.03,77.95,76.38,77.28,6100395,UNP
2015-12-14,77.5,77.97,76.42,76.88,7517350,UNP
2015-12-15,77.57,77.74,76.12,76.41,7790272,UNP
2015-12-16,77.1,79.02,76.84,78.91,5763799,UNP
2015-12-17,78.72,79.49,77.3,77.33,5891654,UNP
2015-12-18,76.82,76.83,75.28,75.43,10160040,UNP
2015-12-21,75.99,76.43,75.02,75.49,5247884,UNP
2015-12-22,76.06,77.59,75.87,77.06,5706495,UNP
2015-12-23,77.84,79.13,77.57,78.77,6148698,UNP
2015-12-24,78.79,79.1,78.5001,78.8,2327518,UNP
2015-12-28,78.49,78.73,77.94,78.34,3958393,UNP
2015-12-29,78.6,79.05,78.11,78.97,3505595,UNP
2015-12-30,78.66,78.78,78.16,78.51,3685493,UNP
2015-12-31,77.73,79.15,77.57,78.2,3754649,UNP
2016-01-04,76.87,79.04,76.13,78.97,6902604,UNP
2016-01-05,79.01,79.3406,77.3,78.21,6117372,UNP
2016-01-06,76.75,77.19,74.24,74.83,8125161,UNP
2016-01-07,73.39,74.19,72.424,73.08,9077607,UNP
2016-01-08,73.56,74.38,73.2,73.86,7567670,UNP
2016-01-11,74.36,75.05,73.63,74.81,7763513,UNP
2016-01-12,75.51,76.46,74.38,76.27,6985909,UNP
2016-01-13,76.2,76.84,73.21,73.85,8618412,UNP
2016-01-14,73.86,76.6,73.7,75.42,7457602,UNP
2016-01-15,72.84,74.27,72.63,74.11,7460038,UNP
2016-01-19,74.99,75.16,73.27,74.1,7470127,UNP
2016-01-20,72.68,74.15,71.57,73.61,10549878,UNP
2016-01-21,69.5,71.73,67.06,71.0,19539911,UNP
2016-01-22,71.34,72.35,68.43,69.99,15358573,UNP
2016-01-25,69.66,69.77,68.66,68.79,7171404,UNP
2016-01-26,69.34,70.47,69.11,70.04,6741158,UNP
2016-01-27,70.0,70.9701,68.72,69.06,6202358,UNP
2016-01-28,69.85,70.306,68.72,70.16,6741295,UNP
2016-01-29,70.5,72.03,70.17,72.0,6920502,UNP
2016-02-01,70.9,73.56,70.35,73.09,8402903,UNP
2016-02-02,73.26,73.36,71.17,71.71,8607417,UNP
2016-02-03,71.99,72.3899,70.54,72.26,6501237,UNP
2016-02-04,72.02,76.42,72.02,75.52,7297044,UNP
2016-02-05,75.21,76.01,74.2,75.03,5768234,UNP
2016-02-08,74.48,76.56,73.46,76.03,7602388,UNP
2016-02-09,75.1,77.85,75.0,77.12,7406269,UNP
2016-02-10,78.02,78.62,76.34,76.94,6260114,UNP
2016-02-11,75.73,76.31,73.59,75.54,6715174,UNP
2016-02-12,77.33,78.34,76.25,77.2,5716378,UNP
2016-02-16,78.0,80.265,76.9026,79.37,6640036,UNP
2016-02-17,78.72,80.5,78.47,79.96,6308000,UNP
2016-02-18,79.76,80.13,78.18,78.66,5578027,UNP
2016-02-19,78.52,80.0,78.0,79.9,4793155,UNP
2016-02-22,81.78,82.26,80.7,81.61,5448320,UNP
2016-02-23,80.5,81.048,78.79,78.95,4966300,UNP
2016-02-24,78.02,80.285,77.07,80.09,4800924,UNP
2016-02-25,79.5,80.35,78.53,79.32,3242987,UNP
2016-02-26,80.09,81.26,79.79,80.0,3837077,UNP
2016-02-29,79.81,79.98,78.75,78.86,5358630,UNP
2016-03-01,79.7,80.92,79.138,80.12,5909832,UNP
2016-03-02,80.24,80.83,79.25,79.5,5610169,UNP
2016-03-03,79.86,80.5499,79.08,80.01,5167444,UNP
2016-03-04,80.22,81.45,79.99,80.5,6413980,UNP
2016-03-07,80.03,81.57,79.75,81.45,6547759,UNP
2016-03-08,80.64,81.06,78.1478,78.25,5925127,UNP
2016-03-09,78.9,80.2,78.67,80.14,6028598,UNP
2016-03-10,80.59,80.68,78.56,79.38,3956226,UNP
2016-03-11,80.18,81.38,79.91,81.26,3735060,UNP
2016-03-14,80.7,81.47,80.15,80.35,4365062,UNP
2016-03-15,79.62,80.15,78.63,80.15,4676638,UNP
2016-03-16,80.14,80.785,79.37,80.31,3225709,UNP
2016-03-17,80.71,83.27,79.61,83.08,4969999,UNP
2016-03-18,83.45,85.3,83.27,84.42,8389365,UNP
2016-03-21,84.39,84.98,83.47,83.98,3872568,UNP
2016-03-22,83.05,83.27,81.71,82.06,5142015,UNP
2016-03-23,82.13,82.35,81.39,81.52,4268411,UNP
2016-03-24,80.78,81.2651,80.04,80.92,4212534,UNP
2016-03-28,80.75,80.92,78.47,78.81,6327024,UNP
2016-03-29,78.41,79.99,77.8,79.8,4381151,UNP
2016-03-30,80.4,81.45,80.17,80.56,3145887,UNP
2016-03-31,80.29,80.71,78.5374,79.55,5116792,UNP
2016-04-01,78.82,79.42,78.025,78.92,4232939,UNP
2016-04-04,78.72,80.02,78.1664,78.34,3464756,UNP
2016-04-05,77.55,78.98,77.29,78.62,3614251,UNP
2016-04-06,78.35,78.53,77.37,78.35,4374001,UNP
2016-04-07,77.96,78.67,77.42,78.0,4246126,UNP
2016-04-08,78.66,80.58,78.32,79.17,4211201,UNP
2016-04-11,79.14,80.51,78.58,78.69,4109597,UNP
2016-04-12,78.33,80.26,78.19,79.64,4628410,UNP
2016-04-13,80.67,82.148,80.17,81.72,4501987,UNP
2016-04-14,82.18,83.03,81.29,82.32,5102371,UNP
2016-04-15,82.19,82.42,81.02,81.21,3803987,UNP
2016-04-18,79.98,82.04,78.62,80.88,7348247,UNP
2016-04-19,81.98,83.015,81.34,82.24,6959390,UNP
2016-04-20,82.73,84.61,82.2,83.85,6302572,UNP
2016-04-21,86.6,88.65,85.2,87.32,9851850,UNP
2016-04-22,88.0,89.91,87.81,89.63,7055835,UNP
2016-04-25,89.09,89.3,86.89,87.61,4631663,UNP
2016-04-26,87.26,88.84,87.11,88.76,4831727,UNP
2016-04-27,88.79,89.8,88.67,89.17,3851810,UNP
2016-04-28,88.56,89.76,88.27,88.51,3863070,UNP
2016-04-29,87.86,89.23,86.73,87.23,5221057,UNP
2016-05-02,87.99,88.5,86.645,88.12,3492711,UNP
2016-05-03,87.17,87.34,85.68,86.77,4164312,UNP
2016-05-04,85.93,87.02,85.33,85.64,3532905,UNP
2016-05-05,86.13,86.56,85.09,85.19,4425792,UNP
2016-05-06,84.56,86.27,84.5,85.73,4009779,UNP
2016-05-09,85.66,85.66,84.14,84.63,4154706,UNP
2016-05-10,85.28,86.74,84.86,86.1,3341285,UNP
2016-05-11,86.1,86.4,84.48,84.49,4343566,UNP
2016-05-12,84.85,85.29,83.68,83.84,4178432,UNP
2016-05-13,83.53,83.84,81.79,82.0,4463254,UNP
2016-05-16,82.09,82.95,81.88,82.02,4194399,UNP
2016-05-17,82.02,83.48,81.54,82.19,5320415,UNP
2016-05-18,82.17,83.47,81.7,82.48,4432387,UNP
2016-05-19,81.55,81.82,80.68,81.44,3776685,UNP
2016-05-20,81.96,82.56,81.74,82.41,4366144,UNP
2016-05-23,82.25,82.61,81.45,81.49,3649132,UNP
2016-05-24,82.06,82.13,80.87,81.29,4679449,UNP
2016-05-25,81.84,83.22,81.545,82.92,3408529,UNP
2016-05-26,82.58,83.31,82.24,82.34,2978328,UNP
2016-05-27,82.365,83.08,81.79,82.97,3848208,UNP
2016-05-31,83.11,84.515,82.61,84.19,6086479,UNP
2016-06-01,83.63,84.19,82.91,84.11,4298493,UNP
2016-06-02,83.68,84.63,83.61,84.61,3506995,UNP
2016-06-03,85.55,86.65,84.61,86.38,4946735,UNP
2016-06-06,86.42,87.14,85.93,86.85,4361504,UNP
2016-06-07,86.68,88.08,86.68,87.57,3824473,UNP
2016-06-08,87.83,90.14,87.8,89.04,6135380,UNP
2016-06-09,88.53,89.53,88.04,89.39,3844793,UNP
2016-06-10,88.2,88.895,88.1,88.78,4315849,UNP
2016-06-13,88.49,89.61,88.22,88.71,4377118,UNP
2016-06-14,88.51,89.26,87.57,87.98,3993374,UNP
2016-06-15,88.36,88.67,87.45,87.54,3963504,UNP
2016-06-16,86.84,87.31,85.5,87.09,3530318,UNP
2016-06-17,87.0,87.802,86.87,87.58,4141861,UNP
2016-06-20,88.36,89.25,87.98,88.09,4312068,UNP
2016-06-21,86.79,88.085,86.0,87.65,4146039,UNP
2016-06-22,87.76,88.04,87.32,87.49,3399986,UNP
2016-06-23,88.79,89.0,87.93,88.54,2691375,UNP
2016-06-24,85.45,86.365,84.14,85.25,14193976,UNP
2016-06-27,84.42,84.46,81.962,82.49,5948004,UNP
2016-06-28,83.27,84.86,83.0,84.8,5954388,UNP
2016-06-29,85.75,86.7646,85.63,86.28,3763841,UNP
2016-06-30,86.74,87.39,84.8,87.25,5839474,UNP
2016-07-01,87.25,88.19,87.12,87.34,3772738,UNP
2016-07-05,86.85,87.49,86.767,87.16,4305715,UNP
2016-07-06,86.59,87.52,86.01,87.44,3740501,UNP
2016-07-07,87.99,88.47,87.58,88.03,4798736,UNP
2016-07-08,88.94,91.29,88.47,90.69,6448508,UNP
2016-07-11,90.71,91.63,90.6936,91.39,5423185,UNP
2016-07-12,91.78,92.72,91.43,92.06,4120819,UNP
2016-07-13,92.55,94.79,92.0398,94.14,5898876,UNP
2016-07-14,94.92,96.0,94.425,94.7,5332148,UNP
2016-07-15,94.97,95.335,93.71,93.98,4030880,UNP
2016-07-18,93.98,94.361,93.08,94.12,2721159,UNP
2016-07-19,93.46,94.05,92.88,93.95,3351325,UNP
2016-07-20,92.73,94.32,92.49,94.12,4245006,UNP
2016-07-21,91.0,92.299,90.72,90.93,6661076,UNP
2016-07-22,90.87,93.02,90.29,92.85,4208536,UNP
2016-07-25,92.71,92.76,91.86,92.28,2744520,UNP
2016-07-26,92.38,93.01,91.83,93.01,2890131,UNP
2016-07-27,92.73,92.95,90.94,91.63,3523143,UNP
2016-07-28,91.44,93.41,91.07,93.08,3104119,UNP
2016-07-29,92.55,93.31,92.26,93.05,2801094,UNP
2016-08-01,92.92,93.65,92.41,93.06,2797409,UNP
2016-08-02,92.39,92.59,90.68,91.3,3786974,UNP
2016-08-03,91.54,93.19,91.4,92.87,3907395,UNP
2016-08-04,92.37,93.09,91.9426,92.67,2245940,UNP
2016-08-05,93.17,94.65,92.62,93.85,3146705,UNP
2016-08-08,93.88,94.95,93.67,93.86,2491911,UNP
2016-08-09,93.75,94.18,93.0,93.07,2416526,UNP
2016-08-10,93.41,93.4534,92.22,92.44,2568238,UNP
2016-08-11,92.72,93.45,92.6101,92.96,2525110,UNP
2016-08-12,92.67,92.67,91.74,91.9,2899244,UNP
2016-08-15,92.46,93.27,92.28,92.5,2734009,UNP
2016-08-16,92.21,93.0,91.88,92.89,3787453,UNP
2016-08-17,92.77,94.64,92.65,94.57,4718492,UNP
2016-08-18,94.17,96.05,93.63,95.83,5063393,UNP
2016-08-19,95.69,95.85,95.27,95.68,3027181,UNP
2016-08-22,95.3,95.8,95.0568,95.33,1947891,UNP
2016-08-23,95.91,96.23,95.58,96.01,2301131,UNP
2016-08-24,96.01,96.06,95.27,95.48,2504179,UNP
2016-08-25,95.32,95.82,94.96,95.08,1853032,UNP
2016-08-26,95.35,95.98,94.74,95.13,2531777,UNP
2016-08-29,94.86,96.18,94.405,96.06,2746204,UNP
2016-08-30,96.0,96.28,95.48,95.85,2427253,UNP
2016-08-31,95.33,95.88,94.65,95.53,2864139,UNP
2016-09-01,95.64,95.98,94.68,95.29,2068143,UNP
2016-09-02,95.61,95.95,94.87,95.28,2095882,UNP
2016-09-06,95.63,96.09,95.24,95.97,2269090,UNP
2016-09-07,95.69,97.05,95.69,96.28,2437461,UNP
2016-09-08,96.3,96.85,95.75,96.63,2096343,UNP
2016-09-09,95.44,96.0599,92.72,92.72,4321088,UNP
2016-09-12,91.91,94.7,91.47,93.81,4670682,UNP
2016-09-13,93.05,93.63,91.98,92.44,3717155,UNP
2016-09-14,92.38,93.33,92.2,92.72,2883876,UNP
2016-09-15,92.28,93.24,91.32,92.94,3402644,UNP
2016-09-16,92.5,93.14,91.76,92.38,5185704,UNP
2016-09-19,92.97,93.68,92.73,93.09,3195742,UNP
2016-09-20,93.53,93.68,92.91,93.14,2477440,UNP
2016-09-21,93.61,95.22,93.61,95.03,2523985,UNP
2016-09-22,95.782,96.17,95.03,95.08,2960852,UNP
2016-09-23,94.78,94.93,94.22,94.33,2912890,UNP
2016-09-26,94.11,94.455,93.53,94.18,3625109,UNP
2016-09-27,94.13,95.355,93.79,94.85,3167357,UNP
2016-09-28,94.98,96.23,94.94,96.16,2533466,UNP
2016-09-29,96.24,96.79,95.5,95.96,2671884,UNP
2016-09-30,96.78,98.0,96.61,97.53,5190834,UNP
2016-10-03,97.18,97.89,97.06,97.35,2378679,UNP
2016-10-04,97.57,98.16,96.57,96.67,2626283,UNP
2016-10-05,97.21,98.835,96.985,98.54,3225349,UNP
2016-10-06,98.36,98.8,97.95,98.35,3088733,UNP
2016-10-07,98.42,98.64,97.31,98.07,3275299,UNP
2016-10-10,98.52,98.72,97.26,97.35,3041851,UNP
2016-10-11,97.32,97.48,96.0123,96.54,4202412,UNP
2016-10-12,96.74,96.8,95.57,95.91,3419728,UNP
2016-10-13,95.39,97.11,94.3,96.74,4312261,UNP
2016-10-14,97.07,98.26,96.83,96.84,4927443,UNP
2016-10-17,96.71,97.12,96.44,96.77,2363346,UNP
2016-10-18,97.6,98.07,96.67,96.72,3565833,UNP
2016-10-19,96.65,98.44,96.26,97.12,3707266,UNP
2016-10-20,94.4,95.0,89.81,90.64,16101886,UNP
2016-10-21,89.57,91.5,89.37,90.37,8288705,UNP
2016-10-24,90.78,91.49,89.77,89.88,7037950,UNP
2016-10-25,89.73,90.42,89.15,89.99,5599063,UNP
2016-10-26,90.02,90.02,88.63,89.05,4750218,UNP
2016-10-27,89.21,89.39,88.58,88.82,4367098,UNP
2016-10-28,88.94,89.32,87.79,88.37,3784440,UNP
2016-10-31,88.75,89.0678,88.11,88.18,3681197,UNP
2016-11-01,88.65,88.89,87.0601,87.89,3980465,UNP
2016-11-02,88.08,89.31,87.74,88.69,4437434,UNP
2016-11-03,88.68,89.64,88.252,88.77,4468624,UNP
2016-11-04,88.7,89.48,88.38,88.76,3745735,UNP
2016-11-07,90.0,90.88,89.85,90.75,4556539,UNP
2016-11-08,90.79,90.96,89.7235,90.6,4268481,UNP
2016-11-09,87.88,94.96,87.88,93.95,9655178,UNP
2016-11-10,95.13,98.79,95.03,97.49,8952910,UNP
2016-11-11,97.05,97.7,95.67,96.88,6664208,UNP
2016-11-14,97.52,100.63,97.51,99.43,6616974,UNP
2016-11-15,99.18,99.54,97.92,99.11,4263230,UNP
2016-11-16,98.38,99.06,97.72,98.01,2866059,UNP
2016-11-17,97.72,98.94,97.48,98.81,4379518,UNP
2016-11-18,98.93,100.0,98.596,99.83,3653396,UNP
2016-11-21,100.1,101.63,100.0,100.75,3385295,UNP
2016-11-22,101.1,101.22,100.39,100.49,3350906,UNP
2016-11-23,100.71,101.695,100.66,101.39,3154390,UNP
2016-11-25,101.45,102.16,101.13,102.1,1680892,UNP
2016-11-28,101.32,101.3925,100.43,100.69,3533805,UNP
2016-11-29,100.53,101.05,100.1,100.57,2945866,UNP
2016-11-30,101.36,102.73,101.255,101.33,6190737,UNP
2016-12-01,101.84,103.96,101.61,103.39,4748212,UNP
2016-12-02,103.38,103.6,102.02,102.65,3510987,UNP
2016-12-05,103.32,103.75,102.81,102.84,3459291,UNP
2016-12-06,103.0,103.31,102.3,103.15,3228379,UNP
2016-12-07,103.49,106.5,102.72,106.33,4936148,UNP
2016-12-08,106.32,106.62,104.74,105.37,3862023,UNP
2016-12-09,104.89,105.48,104.03,104.99,4098752,UNP
2016-12-12,105.329,105.33,102.91,104.32,4136458,UNP
2016-12-13,104.59,104.74,103.12,104.04,4144313,UNP
2016-12-14,104.25,104.83,102.67,102.82,3549583,UNP
2016-12-15,102.98,104.94,102.5101,104.68,4480079,UNP
2016-12-16,104.74,104.97,103.05,103.31,6610332,UNP
2016-12-19,103.08,103.89,102.63,103.4,2859356,UNP
2016-12-20,103.81,104.77,103.54,104.65,3026742,UNP
2016-12-21,104.7,105.55,104.05,104.65,2210931,UNP
2016-12-22,104.12,105.28,103.37,105.19,2994977,UNP
2016-12-23,105.23,105.27,104.32,105.18,2146289,UNP
2016-12-27,105.51,105.93,105.21,105.71,1518210,UNP
2016-12-28,105.75,106.32,104.59,104.76,1799018,UNP
2016-12-29,104.88,105.25,103.99,104.42,2122874,UNP
2016-12-30,104.18,104.84,103.25,103.68,2914717,UNP
2017-01-03,104.48,105.29,102.07,102.52,3824319,UNP
2017-01-04,102.89,104.31,102.51,103.14,3668252,UNP
2017-01-05,103.03,103.36,101.22,102.13,4180402,UNP
2017-01-06,102.03,103.77,101.2,103.19,3862483,UNP
2017-01-09,103.73,103.74,101.9,102.42,2968866,UNP
2017-01-10,102.56,104.24,101.91,103.42,3563134,UNP
2017-01-11,103.35,104.83,103.03,104.27,2864793,UNP
2017-01-12,104.27,104.96,103.35,104.7,2396981,UNP
2017-01-13,104.51,105.45,104.28,105.25,2744027,UNP
2017-01-17,104.7,104.82,102.85,103.37,3401751,UNP
2017-01-18,102.26,104.37,101.53,103.77,5363940,UNP
2017-01-19,108.21,108.98,105.44,106.24,10103890,UNP
2017-01-20,106.83,108.64,106.61,108.6,6439985,UNP
2017-01-23,108.64,108.64,106.93,107.99,3932165,UNP
2017-01-24,108.15,109.2505,107.6,108.72,4564911,UNP
2017-01-25,109.29,111.0,109.01,110.42,5137933,UNP
2017-01-26,110.25,111.38,109.48,110.15,4607237,UNP
2017-01-27,110.35,110.36,108.14,109.2,3555413,UNP
2017-01-30,108.94,108.96,106.34,108.0,5334240,UNP
2017-01-31,108.13,108.58,106.22,106.58,4534644,UNP
2017-02-01,107.04,108.07,106.4,107.7,4374556,UNP
2017-02-02,107.2,107.58,105.9,107.3,4225899,UNP
2017-02-03,107.48,108.84,107.35,108.51,3249621,UNP
2017-02-06,108.36,108.69,107.58,107.69,2858095,UNP
2017-02-07,108.19,108.76,107.35,107.65,3493417,UNP
2017-02-08,107.52,107.925,106.27,107.34,3901384,UNP
2017-02-09,107.58,107.88,107.12,107.42,3603917,UNP
2017-02-10,107.88,108.49,107.7076,107.87,2777986,UNP
2017-02-13,108.09,109.3,107.89,108.32,2640583,UNP
2017-02-14,108.07,109.16,107.74,109.16,2890490,UNP
2017-02-15,108.53,109.99,108.17,109.78,3352946,UNP
2017-02-16,109.48,110.0,108.5,109.39,2811146,UNP
2017-02-17,109.43,109.82,107.96,109.82,4246454,UNP
2017-02-21,110.0,110.82,109.35,109.67,4169786,UNP
2017-02-22,109.18,109.439,107.95,108.87,4206115,UNP
2017-02-23,109.14,109.5,106.26,106.7,4876600,UNP
2017-02-24,105.61,107.76,105.171,107.74,4632503,UNP
2017-02-27,107.82,108.0,106.48,107.5,3288452,UNP
2017-02-28,107.53,108.08,107.09,107.94,3756611,UNP
2017-03-01,109.04,110.65,109.04,110.11,4064942,UNP
2017-03-02,110.05,110.24,108.91,109.05,2739930,UNP
2017-03-03,109.08,109.28,108.24,109.02,2304907,UNP
2017-03-06,108.76,109.64,108.5,109.43,2989131,UNP
2017-03-07,109.1,109.52,108.16,108.36,3331169,UNP
2017-03-08,108.36,108.46,106.412,106.71,3460636,UNP
2017-03-09,106.81,107.14,105.74,106.18,4131220,UNP
2017-03-10,106.89,106.99,105.72,106.28,3316159,UNP
2017-03-13,106.36,106.79,105.95,106.45,3514754,UNP
2017-03-14,105.95,106.28,104.315,104.37,4303769,UNP
2017-03-15,104.59,106.14,104.1,105.58,3496080,UNP
2017-03-16,105.5,106.32,105.0,105.45,3645284,UNP
2017-03-17,105.43,106.05,105.1,105.99,11395366,UNP
2017-03-20,105.75,105.98,105.0,105.08,3444884,UNP
2017-03-21,105.44,105.61,103.2,103.65,3846337,UNP
2017-03-22,103.55,104.495,103.07,104.06,4101194,UNP
2017-03-23,103.99,105.1399,103.6,103.87,2587663,UNP
2017-03-24,103.99,104.61,103.44,103.96,2734658,UNP
2017-03-27,102.9,104.52,102.41,104.02,3811987,UNP
2017-03-28,104.05,105.89,103.8348,105.5,4237112,UNP
2017-03-29,104.81,106.17,104.41,105.58,2904963,UNP
2017-03-30,105.74,107.455,105.32,106.94,2961042,UNP
2017-03-31,106.98,107.09,105.9,105.92,2888327,UNP
2017-04-03,106.16,106.78,105.08,105.5,2888992,UNP
2017-04-04,105.71,107.24,105.13,107.2,3445417,UNP
2017-04-05,107.95,109.54,106.57,106.76,2938117,UNP
2017-04-06,104.79,107.39,104.77,107.07,4556134,UNP
2017-04-07,107.33,107.78,106.57,107.03,2204957,UNP
2017-04-10,107.57,108.39,107.45,107.62,2631713,UNP
2017-04-11,107.21,107.77,106.26,107.61,2298810,UNP
2017-04-12,108.08,108.13,105.48,105.57,3046399,UNP
2017-04-13,105.5,106.07,104.78,104.78,2372742,UNP
2017-04-17,104.9,106.01,104.12,105.98,2773913,UNP
2017-04-18,105.48,106.677,105.19,106.24,2767039,UNP
2017-04-19,106.79,107.78,106.27,106.79,3344342,UNP
2017-04-20,108.17,109.35,107.87,107.9,4201628,UNP
2017-04-21,108.2,108.78,107.63,108.28,3144008,UNP
2017-04-24,109.5,109.98,109.16,109.33,3217977,UNP
2017-04-25,109.33,110.755,109.06,110.48,3990667,UNP
2017-04-26,110.55,111.96,109.83,110.17,6303738,UNP
2017-04-27,112.02,115.15,111.89,113.53,5156602,UNP
2017-04-28,113.53,113.95,111.31,111.96,3554678,UNP
2017-05-01,112.43,112.6801,111.6,111.6,2888285,UNP
2017-05-02,111.75,112.28,110.94,111.09,3820268,UNP
2017-05-03,110.66,111.21,110.3367,110.88,2696480,UNP
2017-05-04,111.21,111.6,110.12,110.33,2627818,UNP
2017-05-05,110.59,110.75,110.12,110.72,3078873,UNP
2017-05-08,110.39,110.79,109.75,110.02,3426134,UNP
2017-05-09,109.86,110.62,109.52,109.96,2423627,UNP
2017-05-10,110.12,110.12,108.97,109.32,3551218,UNP
2017-05-11,108.99,110.62,108.74,110.1,3837700,UNP
2017-05-12,109.65,110.79,109.65,110.48,3609889,UNP
2017-05-15,110.56,111.53,110.5,111.28,2477478,UNP
2017-05-16,111.72,111.83,110.6,111.0,2567863,UNP
2017-05-17,110.02,110.23,106.38,106.56,4445119,UNP
2017-05-18,106.13,108.62,105.5,107.14,4642329,UNP
2017-05-19,107.4,108.13,106.8361,107.05,3600665,UNP
2017-05-22,107.53,108.1,106.8092,107.83,3023784,UNP
2017-05-23,107.96,108.45,107.29,108.0,2732565,UNP
2017-05-24,107.9,108.64,107.44,108.05,2971600,UNP
2017-05-25,108.62,109.96,108.181,109.7,3872729,UNP
2017-05-26,108.81,110.75,108.54,110.57,3901921,UNP
2017-05-30,110.07,111.04,109.8,110.81,2958250,UNP
2017-05-31,110.98,111.0,109.36,110.3,4994282,UNP
2017-06-01,110.58,111.19,109.995,110.59,2783465,UNP
2017-06-02,110.89,112.26,110.25,111.2,3435503,UNP
2017-06-05,111.4,111.47,110.03,110.19,2825031,UNP
2017-06-06,109.69,110.12,108.91,108.96,2922495,UNP
2017-06-07,109.2,109.48,108.483,109.11,2537293,UNP
2017-06-08,109.19,110.02,108.76,109.84,3169444,UNP
2017-06-09,110.0,110.29,108.51,109.75,2496496,UNP
2017-06-12,109.73,110.24,109.29,110.13,3543425,UNP
2017-06-13,110.19,111.66,110.0,111.54,2384737,UNP
2017-06-14,111.7,111.715,109.35,109.8,3033404,UNP
2017-06-15,109.03,110.81,108.82,110.67,2826845,UNP
2017-06-16,110.86,111.38,109.94,111.38,4136318,UNP
2017-06-19,111.7,112.11,110.76,111.83,3238207,UNP
2017-06-20,111.25,111.535,108.27,108.35,4406898,UNP
2017-06-21,108.52,108.54,107.58,107.62,3723635,UNP
2017-06-22,107.9,107.9,106.59,107.39,3098711,UNP
2017-06-23,107.19,109.04,106.81,108.1,14115456,UNP
2017-06-26,108.43,109.14,107.47,108.03,3001874,UNP
2017-06-27,108.14,108.4,107.33,107.35,3173487,UNP
2017-06-28,108.28,108.96,107.7,108.77,3568605,UNP
2017-06-29,109.16,109.34,107.81,107.89,2404937,UNP
2017-06-30,108.2,109.545,107.86,108.91,3479201,UNP
2017-07-03,109.02,110.375,109.02,110.04,1806624,UNP
2017-07-05,110.13,110.14,108.24,108.25,2668052,UNP
2017-07-06,107.75,108.46,107.3228,107.76,2984218,UNP
2017-07-07,107.89,108.56,106.84,108.35,2803162,UNP
2017-07-10,108.0,109.48,107.85,108.5,3467075,UNP
2017-07-11,108.71,109.04,107.7,108.59,2356879,UNP
2017-07-12,109.7,110.22,108.85,109.21,2490166,UNP
2017-07-13,109.24,109.56,108.39,108.85,2155141,UNP
2017-07-14,109.14,109.72,108.73,109.53,2106666,UNP
2017-07-17,109.39,109.44,108.66,109.05,2431401,UNP
2017-07-18,108.99,109.57,108.52,109.25,2349578,UNP
2017-07-19,108.21,108.97,106.865,107.84,4192417,UNP
2017-07-20,108.77,109.05,104.27,106.14,6779593,UNP
2017-07-21,105.09,105.75,104.7,104.85,5562563,UNP
2017-07-24,104.76,105.42,103.65,103.66,5340782,UNP
2017-07-25,104.29,105.3398,103.7,104.96,3923400,UNP
2017-07-26,105.09,105.273,103.87,104.42,3263590,UNP
2017-07-27,103.97,103.99,101.06,101.4,6443808,UNP
2017-07-28,101.41,103.39,101.41,103.3,4471044,UNP
2017-07-31,103.46,103.97,102.91,102.96,4266542,UNP
2017-08-01,102.69,103.42,102.0,102.48,4142602,UNP
2017-08-02,101.83,102.75,101.72,102.33,4470808,UNP
2017-08-03,102.57,103.03,102.27,102.55,4750201,UNP
2017-08-04,102.69,103.42,102.0,102.48,4142602,UNP
2017-08-07,102.35,102.74,102.0001,102.57,2543369,UNP
2017-08-08,102.2,104.32,101.9,103.06,3282402,UNP
2017-08-09,102.63,103.82,102.51,103.77,3063769,UNP
2017-08-10,103.4,104.44,102.635,102.69,3509147,UNP
2017-08-11,103.21,104.59,102.9,103.57,3340923,UNP
2017-08-14,104.31,105.17,104.2,104.73,3189756,UNP
2017-08-15,104.95,104.97,104.31,104.85,2652266,UNP
2017-08-16,105.11,106.13,104.72,105.85,2915485,UNP
2017-08-17,105.37,105.64,103.16,103.18,3266760,UNP
2017-08-18,103.36,104.61,102.87,103.9,3243552,UNP
2017-08-21,104.03,104.45,103.37,104.31,2274450,UNP
2017-08-22,104.76,106.45,104.76,106.21,2993644,UNP
2017-08-23,105.78,106.38,104.91,105.04,2843988,UNP
2017-08-24,105.39,105.5,104.43,104.57,2768741,UNP
2017-08-25,105.3,106.25,105.13,105.25,2473268,UNP
2017-08-28,105.4,105.65,104.315,104.55,2764562,UNP
2017-08-29,103.77,105.2138,103.41,104.97,3191604,UNP
2017-08-30,105.0,105.58,104.79,104.94,2593256,UNP
2017-08-31,105.31,105.79,104.8404,105.3,2744371,UNP
2017-09-01,105.64,106.27,104.78,105.47,2347736,UNP
2017-09-05,105.09,105.35,103.85,104.1,2598741,UNP
2017-09-06,104.65,106.273,104.51,105.01,4378651,UNP
2017-09-07,105.21,105.74,104.8,105.49,3622892,UNP
2017-09-08,105.64,107.29,104.97,107.21,3228219,UNP
2017-09-11,107.3,108.11,107.2,108.1,3818135,UNP
2017-09-12,107.91,108.94,107.775,108.48,2321794,UNP
2017-09-13,108.22,108.69,107.89,108.66,2106080,UNP
2017-09-14,108.68,110.88,108.31,110.86,4272334,UNP
2017-09-15,111.8,113.4,111.11,113.4,8269901,UNP
2017-09-18,113.2,113.28,111.93,112.03,3669296,UNP
2017-09-19,112.39,113.18,112.11,113.0,4168929,UNP
2017-09-20,113.0,115.03,112.81,115.0,3958813,UNP
2017-09-21,114.99,115.68,113.75,115.44,3002206,UNP
2017-09-22,115.2,115.575,114.6501,115.34,2297582,UNP
2017-09-25,115.45,115.96,114.73,115.79,2782976,UNP
2017-09-26,115.9,115.9,115.09,115.43,2976914,UNP
2017-09-27,115.72,116.74,114.9456,116.64,2619188,UNP
2017-09-28,116.29,116.93,115.9,115.97,1982797,UNP
2017-09-29,115.92,116.26,115.63,115.97,2317197,UNP
2017-10-02,115.38,115.55,114.33,115.26,3222243,UNP
2017-10-03,115.02,115.22,114.37,114.89,2783874,UNP
2017-10-04,114.15,114.46,113.375,113.77,3229617,UNP
2017-10-05,113.57,114.07,112.88,114.02,2811478,UNP
2017-10-06,113.94,114.72,113.04,113.95,2200060,UNP
2017-10-09,113.79,114.36,113.37,113.88,1741887,UNP
2017-10-10,114.0,114.305,112.49,112.63,2772198,UNP
2017-10-11,112.69,113.22,112.56,113.05,2867225,UNP
2017-10-12,113.16,113.98,112.95,113.69,2561671,UNP
2017-10-13,114.35,114.74,112.17,112.28,2079758,UNP
2017-10-16,112.52,112.69,111.76,112.09,2310623,UNP
2017-10-17,109.34,111.63,108.7138,110.57,3975275,UNP
2017-10-18,110.79,111.375,110.32,110.38,4152015,UNP
2017-10-19,110.03,112.11,109.375,112.01,4080306,UNP
2017-10-20,112.95,113.29,112.28,112.99,4982723,UNP
2017-10-23,113.0,113.6,112.24,113.19,3058982,UNP
2017-10-24,113.42,114.26,112.68,112.9,4016219,UNP
2017-10-25,113.08,113.49,109.83,110.38,4342691,UNP
2017-10-26,111.72,116.8,110.82,116.47,6288783,UNP
2017-10-27,116.5,119.71,116.475,117.08,7139258,UNP
2017-10-30,116.96,117.98,116.3,116.37,3461302,UNP
2017-10-31,116.86,116.875,115.341,115.79,2981317,UNP
2017-11-01,116.59,117.24,116.09,117.0,2787183,UNP
2017-11-02,116.47,118.7,116.35,118.39,2903912,UNP
2017-11-03,118.23,118.3,116.75,117.18,1935969,UNP
2017-11-06,117.34,117.7,116.49,117.33,1682886,UNP
2017-11-07,117.05,117.61,116.61,117.04,1732852,UNP
2017-11-08,116.62,118.17,116.05,117.8,3226114,UNP
2017-11-09,116.92,117.79,116.5,117.07,2331877,UNP
2017-11-10,116.75,117.3,116.34,116.7,1840123,UNP
2017-11-13,115.63,116.55,115.19,116.48,2688986,UNP
2017-11-14,116.17,116.89,115.9,116.23,3073988,UNP
2017-11-15,115.9,116.94,115.48,115.7,3228315,UNP
2017-11-16,115.99,117.13,115.39,116.57,2437161,UNP
2017-11-17,116.07,116.84,115.5,115.63,2129314,UNP
2017-11-20,115.94,116.1,115.16,116.01,2579497,UNP
2017-11-21,116.11,117.2,115.93,117.12,3134282,UNP
2017-11-22,117.33,118.06,116.96,117.86,2466635,UNP
2017-11-24,118.03,118.87,117.79,118.25,1302832,UNP
2017-11-27,118.09,118.45,115.69,117.16,3398889,UNP
2017-11-28,117.25,119.05,116.51,118.8,4024772,UNP
2017-11-29,118.6,123.1899,118.13,122.94,7206766,UNP
2017-11-30,122.95,127.86,122.95,126.5,9350695,UNP
2017-12-01,126.39,126.93,123.81,124.62,4793714,UNP
2017-12-04,126.08,132.0,125.56,130.08,9092532,UNP
2017-12-05,129.49,129.96,127.2,128.01,4953192,UNP
2017-12-06,127.94,128.2,127.19,127.95,3817857,UNP
2017-12-07,128.0,128.89,127.42,128.46,4695651,UNP
2017-12-08,128.8,130.04,128.54,129.11,3628515,UNP
2017-12-11,129.52,129.5514,128.06,129.05,4923696,UNP
2017-12-12,129.35,131.01,128.61,130.7,5334068,UNP
2017-12-13,130.7,132.39,129.75,130.31,5696120,UNP
2017-12-14,130.52,131.34,128.79,129.17,4570372,UNP
2017-12-15,129.985,131.62,129.34,130.6,8768124,UNP
2017-12-18,131.59,133.25,131.1,132.47,5829011,UNP
2017-12-19,133.15,133.67,131.31,133.24,4538278,UNP
2017-12-20,133.9,135.2999,133.09,134.68,6825430,UNP
2017-12-21,134.79,135.0,133.375,133.73,4143152,UNP
2017-12-22,134.17,134.7,132.78,134.47,2765025,UNP
2017-12-26,135.0,135.76,134.33,134.65,2305864,UNP
2017-12-27,134.59,136.32,134.04,136.32,7473591,UNP
2017-12-28,136.04,136.17,134.61,135.12,2617728,UNP
2017-12-29,135.28,135.64,134.1,134.1,2334345,UNP
2018-01-02,134.71,135.78,134.18,135.78,4297989,UNP
2018-01-03,136.11,136.6,135.26,136.54,4653717,UNP
2018-01-04,136.84,137.88,135.52,135.8,4384864,UNP
2018-01-05,137.65,139.72,136.06,137.53,5381205,UNP
2018-01-08,137.48,139.63,137.46,139.44,5472315,UNP
2018-01-09,139.81,141.17,139.22,141.0,6390817,UNP
2018-01-10,140.17,141.4,138.73,139.7,9513713,UNP
2018-01-11,140.59,140.99,139.49,140.35,3103196,UNP
2018-01-12,140.8,141.81,140.47,141.17,3268832,UNP
2018-01-16,142.07,142.19,139.82,140.31,5793329,UNP
2018-01-17,140.31,141.71,139.76,140.46,3376714,UNP
2018-01-18,140.68,140.88,139.61,140.43,3882096,UNP
2018-01-19,141.0,141.62,139.8,141.25,4592089,UNP
2018-01-22,141.35,142.08,140.12,141.97,3277369,UNP
2018-01-23,141.4,142.4,139.34,141.36,6179360,UNP
2018-01-24,141.42,143.05,139.91,141.19,5229095,UNP
2018-01-25,134.57,134.99,131.82,133.6,13806679,UNP
2018-01-26,133.81,134.63,132.72,134.23,5843344,UNP
2018-01-29,134.2,136.76,134.11,136.05,5754187,UNP
2018-01-30,135.29,137.08,135.15,135.36,5383553,UNP
2018-01-31,135.69,136.98,133.01,133.5,5699893,UNP
2018-02-01,132.51,133.74,131.86,132.38,5597605,UNP
2018-02-02,131.66,131.73,127.22,129.36,8181225,UNP
2018-02-05,128.59,131.78,124.13,124.14,6744419,UNP
2018-02-06,122.28,131.5,121.5,131.15,15734299,UNP
2018-02-07,130.34,131.8199,128.94,128.96,5052960,UNP
2013-02-08,81.75,82.465,81.66,82.38,3805384,UPS
2013-02-11,82.11,82.73,82.11,82.69,3063846,UPS
2013-02-12,83.07,83.08,82.23,82.31,3941726,UPS
2013-02-13,82.44,82.69,82.39,82.5,2928543,UPS
2013-02-14,82.19,82.83,81.89,82.69,3761483,UPS
2013-02-15,83.14,84.11,82.79,83.48,4983025,UPS
2013-02-19,83.5,84.87,83.48,84.76,5443088,UPS
2013-02-20,84.64,84.69,83.81,83.81,4456363,UPS
2013-02-21,82.87,83.14,82.27,82.61,5027369,UPS
2013-02-22,82.985,83.19,82.67,82.94,2394488,UPS
2013-02-25,83.28,83.6688,81.94,81.94,3996977,UPS
2013-02-26,82.33,82.51,81.51,81.94,3806853,UPS
2013-02-27,81.84,83.09,81.78,82.83,4015486,UPS
2013-02-28,82.99,83.2,82.65,82.65,3744489,UPS
2013-03-01,82.55,82.99,82.28,82.87,2723936,UPS
2013-03-04,82.85,82.95,82.4,82.93,2738570,UPS
2013-03-05,83.23,84.46,83.12,84.07,3581372,UPS
2013-03-06,84.52,84.74,84.21,84.43,3221816,UPS
2013-03-07,84.44,84.65,83.98,84.3,2404784,UPS
2013-03-08,84.7,84.75,84.24,84.44,2227112,UPS
2013-03-11,84.33,84.95,84.33,84.68,2794866,UPS
2013-03-12,84.8,84.95,84.12,84.53,2502204,UPS
2013-03-13,84.53,85.32,84.48,85.18,2885658,UPS
2013-03-14,85.22,85.7,85.18,85.63,3414856,UPS
2013-03-15,85.15,85.66,84.98,85.47,5019851,UPS
2013-03-18,84.81,85.62,84.59,85.43,3374241,UPS
2013-03-19,85.56,85.8451,84.82,85.08,3640268,UPS
2013-03-20,84.17,84.96,83.83,84.03,5285388,UPS
2013-03-21,83.79,84.15,82.67,83.0,5825282,UPS
2013-03-22,83.3,84.86,83.27,84.76,4637168,UPS
2013-03-25,84.98,85.03,84.11,84.61,4080285,UPS
2013-03-26,84.85,85.08,84.52,85.04,3184935,UPS
2013-03-27,84.84,85.54,84.65,85.43,2612158,UPS
2013-03-28,85.16,85.925,85.01,85.9,3499163,UPS
2013-04-01,85.81,85.95,84.33,84.47,2959897,UPS
2013-04-02,83.84,84.345,83.65,83.92,4132902,UPS
2013-04-03,84.01,84.08,83.11,83.33,4011159,UPS
2013-04-04,83.46,83.86,83.27,83.67,2730679,UPS
2013-04-05,82.81,83.64,82.33,83.54,3031545,UPS
2013-04-08,83.55,83.7,82.85,83.23,3057050,UPS
2013-04-09,83.5,83.82,82.97,83.55,3164523,UPS
2013-04-10,83.73,84.82,83.67,84.56,3447677,UPS
2013-04-11,84.66,84.7801,84.17,84.32,3788198,UPS
2013-04-12,84.15,84.38,83.88,84.14,2492522,UPS
2013-04-15,83.97,84.09,82.37,82.41,3676847,UPS
2013-04-16,82.87,83.23,82.5,83.22,2366334,UPS
2013-04-17,82.89,83.0,82.09,82.52,3115060,UPS
2013-04-18,83.05,83.19,81.95,82.37,4188837,UPS
2013-04-19,82.68,83.43,82.41,82.99,3115106,UPS
2013-04-22,83.01,83.43,82.24,83.26,3410344,UPS
2013-04-23,83.38,83.99,83.01,83.74,3729316,UPS
2013-04-24,83.8,83.94,83.12,83.5,4387357,UPS
2013-04-25,84.55,85.88,84.18,85.42,4825288,UPS
2013-04-26,85.36,85.98,85.13,85.71,3267156,UPS
2013-04-29,85.77,86.46,85.6,86.27,3000746,UPS
2013-04-30,86.39,86.39,85.61,85.84,4297482,UPS
2013-05-01,85.82,85.9,84.65,84.82,3372954,UPS
2013-05-02,84.83,85.45,84.8,85.33,3566645,UPS
2013-05-03,85.93,86.48,85.8,86.09,3471637,UPS
2013-05-06,86.13,87.55,86.07,87.04,3259018,UPS
2013-05-07,87.43,88.95,87.31,88.66,4853788,UPS
2013-05-08,88.39,89.96,87.84,89.03,6309078,UPS
2013-05-09,88.5,89.0,88.03,88.23,4936958,UPS
2013-05-10,88.16,88.83,88.11,88.34,2605223,UPS
2013-05-13,88.14,88.38,87.8,88.04,1858653,UPS
2013-05-14,88.26,88.72,88.1601,88.4,3234016,UPS
2013-05-15,88.34,88.69,88.1,88.6,3534471,UPS
2013-05-16,88.39,88.65,87.7,87.85,3115700,UPS
2013-05-17,87.96,88.74,87.87,88.7,3440643,UPS
2013-05-20,88.62,88.85,88.35,88.55,2640300,UPS
2013-05-21,88.55,89.42,88.51,88.78,2907221,UPS
2013-05-22,88.73,89.536,87.77,88.14,4191632,UPS
2013-05-23,87.6,87.81,87.001,87.31,5157373,UPS
2013-05-24,86.72,86.9,86.381,86.83,3587328,UPS
2013-05-28,87.23,87.5,86.365,86.75,4191347,UPS
2013-05-29,86.35,86.61,86.06,86.34,3306269,UPS
2013-05-30,86.41,86.77,86.31,86.36,2882527,UPS
2013-05-31,86.32,86.78,85.87,85.9,4083833,UPS
2013-06-03,85.87,86.42,85.6199,86.25,4187709,UPS
2013-06-04,86.25,86.84,85.775,85.96,3454914,UPS
2013-06-05,85.77,85.91,84.68,84.96,4156163,UPS
2013-06-06,84.71,85.05,84.1999,84.76,3918583,UPS
2013-06-07,85.21,86.5,85.1,86.37,4231898,UPS
2013-06-10,86.54,86.57,85.94,86.35,2102396,UPS
2013-06-11,85.74,86.25,85.5,85.65,2478544,UPS
2013-06-12,86.22,86.42,85.14,85.51,2771152,UPS
2013-06-13,85.51,86.48,85.11,86.32,2281928,UPS
2013-06-14,86.23,86.814,85.591,85.91,2505550,UPS
2013-06-17,86.44,86.8,85.96,86.54,3198827,UPS
2013-06-18,86.8,87.819,86.77,87.43,2916561,UPS
2013-06-19,87.52,87.66,86.31,86.37,3026918,UPS
2013-06-20,85.82,85.84,84.38,84.89,4214858,UPS
2013-06-21,85.59,85.86,84.91,85.41,4677637,UPS
2013-06-24,84.98,86.29,84.7,85.27,3472272,UPS
2013-06-25,85.82,86.04,85.29,85.72,2664423,UPS
2013-06-26,86.31,86.92,86.21,86.42,2292708,UPS
2013-06-27,87.02,87.3,86.62,87.09,3002657,UPS
2013-06-28,86.97,87.46,86.47,86.48,3271678,UPS
2013-07-01,86.92,87.655,86.87,87.05,2556538,UPS
2013-07-02,86.88,87.48,86.27,86.61,2128008,UPS
2013-07-03,86.34,86.48,85.84,86.16,1223253,UPS
2013-07-05,86.68,87.72,86.63,87.54,1997939,UPS
2013-07-08,88.0,88.78,87.85,88.35,2852462,UPS
2013-07-09,88.64,91.04,88.64,89.73,5655181,UPS
2013-07-10,89.63,91.03,89.42,90.24,3645758,UPS
2013-07-11,91.25,91.78,91.06,91.45,3446664,UPS
2013-07-12,86.59,87.5,85.485,86.12,15334699,UPS
2013-07-15,85.63,86.31,85.45,85.48,6194128,UPS
2013-07-16,85.5,86.06,85.25,85.98,4152392,UPS
2013-07-17,86.42,86.79,86.25,86.65,3185695,UPS
2013-07-18,86.72,88.31,86.62,87.85,4752640,UPS
2013-07-19,87.91,88.09,87.39,88.08,3175563,UPS
2013-07-22,87.82,88.13,87.41,87.61,2946107,UPS
2013-07-23,87.71,88.0,86.65,87.51,3141514,UPS
2013-07-24,87.85,88.06,86.9,86.98,3720382,UPS
2013-07-25,86.91,87.19,86.3,86.83,3190448,UPS
2013-07-26,86.44,87.11,86.25,86.99,2821338,UPS
2013-07-29,86.75,87.05,86.63,86.81,2785954,UPS
2013-07-30,86.93,87.22,86.3,86.41,3191413,UPS
2013-07-31,86.38,87.64,86.38,86.8,3386320,UPS
2013-08-01,87.37,88.49,87.36,88.04,2951760,UPS
2013-08-02,87.65,87.99,87.39,87.92,2253152,UPS
2013-08-05,87.63,88.27,87.6,87.86,2086496,UPS
2013-08-06,87.82,88.69,87.73,87.95,2700674,UPS
2013-08-07,87.68,87.98,87.36,87.88,2039912,UPS
2013-08-08,88.18,88.48,87.81,88.12,2029229,UPS
2013-08-09,88.12,88.28,87.5575,87.81,1828086,UPS
2013-08-12,87.48,87.93,87.4,87.77,2160900,UPS
2013-08-13,87.86,88.0,87.37,87.71,2384857,UPS
2013-08-14,87.48,87.79,87.34,87.45,2435448,UPS
2013-08-15,86.29,86.32,85.39,85.96,4775814,UPS
2013-08-16,85.84,86.485,85.83,86.05,2822869,UPS
2013-08-19,85.81,86.25,85.7401,86.08,2682468,UPS
2013-08-20,86.1,86.75,85.91,86.3,2205328,UPS
2013-08-21,86.26,86.6,85.9,86.09,4179656,UPS
2013-08-22,86.1,87.3,85.99,86.96,2872865,UPS
2013-08-23,86.92,87.44,86.87,87.17,1809520,UPS
2013-08-26,87.15,87.9361,87.15,87.2,2218097,UPS
2013-08-27,86.47,86.57,85.6,85.84,3425153,UPS
2013-08-28,85.81,86.085,85.59,85.64,1964438,UPS
2013-08-29,85.48,86.57,85.34,85.71,1571612,UPS
2013-08-30,85.76,85.93,85.18,85.58,2471338,UPS
2013-09-03,86.23,86.5,85.7,85.96,2006823,UPS
2013-09-04,86.07,87.0,85.88,86.55,2187553,UPS
2013-09-05,86.54,87.26,86.45,86.81,1432626,UPS
2013-09-06,87.06,87.38,86.06,86.76,1861467,UPS
2013-09-09,86.92,87.27,86.8399,87.13,2099116,UPS
2013-09-10,87.58,88.2,87.46,88.07,2827963,UPS
2013-09-11,88.09,88.91,87.93,88.75,2763898,UPS
2013-09-12,88.86,89.27,88.5,88.59,2187910,UPS
2013-09-13,88.77,88.99,88.44,88.66,1553124,UPS
2013-09-16,89.92,90.41,89.52,89.59,3491229,UPS
2013-09-17,89.62,90.2,89.25,89.89,2355975,UPS
2013-09-18,89.99,91.1,89.75,90.97,4019239,UPS
2013-09-19,90.95,92.05,90.81,91.7,3140844,UPS
2013-09-20,91.72,92.12,91.43,91.55,5317595,UPS
2013-09-23,91.52,91.59,90.36,91.29,3229198,UPS
2013-09-24,91.2,91.99,91.04,91.26,2890558,UPS
2013-09-25,91.19,91.54,90.66,91.0,2544131,UPS
2013-09-26,91.18,91.8,91.07,91.8,2734306,UPS
2013-09-27,91.5,91.704,90.75,91.25,2390464,UPS
2013-09-30,90.69,91.87,90.45,91.37,2436644,UPS
2013-10-01,91.43,91.85,91.37,91.8,1800928,UPS
2013-10-02,91.26,91.445,90.82,91.28,2558941,UPS
2013-10-03,91.09,91.15,89.8,90.1,3167964,UPS
2013-10-04,90.16,91.08,89.64,91.0,2253841,UPS
2013-10-07,90.21,90.54,89.53,90.03,1707297,UPS
2013-10-08,89.88,90.1624,88.9,88.93,2168919,UPS
2013-10-09,89.18,89.25,88.45,88.7,2455319,UPS
2013-10-10,89.38,90.32,88.91,90.28,2540876,UPS
2013-10-11,90.21,90.8,90.21,90.77,1825805,UPS
2013-10-14,90.34,90.68,90.15,90.36,2283160,UPS
2013-10-15,90.38,91.56,90.18,90.28,3144177,UPS
2013-10-16,90.56,91.471,90.5,91.33,2607471,UPS
2013-10-17,91.21,92.01,91.03,91.92,1954944,UPS
2013-10-18,92.31,93.01,91.94,93.0,3169043,UPS
2013-10-21,93.1,93.94,92.93,93.78,3778782,UPS
2013-10-22,93.96,94.84,93.65,93.77,3000943,UPS
2013-10-23,93.52,94.0299,93.22,93.95,2654426,UPS
2013-10-24,94.18,95.4,94.18,94.49,4803041,UPS
2013-10-25,96.67,97.0,94.16,95.61,5203368,UPS
2013-10-28,95.45,98.78,95.45,97.77,5914924,UPS
2013-10-29,97.82,98.41,96.655,98.31,6452747,UPS
2013-10-30,98.21,98.79,98.01,98.28,3975158,UPS
2013-10-31,97.85,98.99,97.34,98.24,4213230,UPS
2013-11-01,98.28,98.82,97.75,98.22,2944549,UPS
2013-11-04,98.77,99.9,98.64,99.88,3009596,UPS
2013-11-05,99.36,100.67,99.01,100.3,3912738,UPS
2013-11-06,100.31,100.59,98.78,99.1,4088423,UPS
2013-11-07,99.52,99.93,98.535,98.59,2961446,UPS
2013-11-08,98.48,99.87,98.4701,99.62,3886024,UPS
2013-11-11,99.51,99.8,99.09,99.28,4214604,UPS
2013-11-12,98.94,100.08,98.76,99.82,3549928,UPS
2013-11-13,99.24,101.06,99.15,101.04,3862700,UPS
2013-11-14,100.77,101.56,100.27,100.97,6082791,UPS
2013-11-15,101.1,101.37,100.35,100.94,4083588,UPS
2013-11-18,101.21,101.745,100.97,101.28,2452523,UPS
2013-11-19,101.18,101.36,100.5,100.72,2447182,UPS
2013-11-20,100.84,100.94,100.11,100.13,2128360,UPS
2013-11-21,100.36,101.27,100.2,101.13,2262598,UPS
2013-11-22,101.44,102.0,100.86,101.98,2014292,UPS
2013-11-25,102.2,102.2299,101.185,101.22,2219223,UPS
2013-11-26,101.315,102.35,101.315,102.29,3997338,UPS
2013-11-27,102.3,102.82,102.02,102.54,1879654,UPS
2013-11-29,102.7,103.04,102.37,102.38,1281662,UPS
2013-12-02,102.14,102.901,102.13,102.33,2336941,UPS
2013-12-03,102.45,102.78,101.49,101.9,2600083,UPS
2013-12-04,101.87,102.24,100.753,101.72,2249329,UPS
2013-12-05,101.46,102.08,101.46,101.63,2230919,UPS
2013-12-06,102.38,102.92,101.94,102.43,3726073,UPS
2013-12-09,103.02,103.04,101.97,102.34,2373534,UPS
2013-12-10,102.15,102.41,101.55,101.73,2199274,UPS
2013-12-11,101.95,102.08,100.67,100.87,3010000,UPS
2013-12-12,100.76,101.49,100.76,100.95,2303358,UPS
2013-12-13,101.05,101.77,100.65,101.38,2712583,UPS
2013-12-16,101.64,102.4,101.63,102.13,3125730,UPS
2013-12-17,102.23,102.6,101.69,101.98,3193862,UPS
2013-12-18,102.13,103.04,101.24,102.98,4225167,UPS
2013-12-19,102.73,103.24,102.4,103.18,2506297,UPS
2013-12-20,103.23,104.56,103.0,103.33,8363666,UPS
2013-12-23,103.8,104.07,103.45,103.96,2159259,UPS
2013-12-24,104.13,104.5,103.92,104.46,904460,UPS
2013-12-26,104.35,104.9,104.04,104.67,2109413,UPS
2013-12-27,105.0,105.09,104.58,104.72,3433523,UPS
2013-12-30,104.95,105.0625,104.59,104.92,1479805,UPS
2013-12-31,104.94,105.37,104.67,105.08,1778437,UPS
2014-01-02,104.63,104.91,102.82,103.32,2799674,UPS
2014-01-03,103.48,103.94,103.05,103.09,3719550,UPS
2014-01-06,103.53,103.674,101.23,101.75,3884851,UPS
2014-01-07,101.84,102.89,101.8,102.08,3385733,UPS
2014-01-08,102.12,102.28,101.41,102.0,3024437,UPS
2014-01-09,102.27,102.54,101.53,102.12,2351974,UPS
2014-01-10,102.27,102.64,101.33,102.52,3499825,UPS
2014-01-13,101.64,102.53,100.03,100.23,3510140,UPS
2014-01-14,100.36,100.99,99.63,100.93,3620325,UPS
2014-01-15,101.22,101.44,100.71,101.05,2028148,UPS
2014-01-16,100.78,101.07,100.1,100.49,2603901,UPS
2014-01-17,97.51,100.31,97.0,99.91,10137779,UPS
2014-01-21,100.46,100.59,97.54,98.57,5784928,UPS
2014-01-22,99.26,99.36,98.5,98.99,3234141,UPS
2014-01-23,98.39,98.54,97.61,97.94,4255074,UPS
2014-01-24,97.58,97.69,96.28,96.33,5254959,UPS
2014-01-27,96.14,96.615,95.01,95.17,4973920,UPS
2014-01-28,95.31,95.81,95.17,95.81,3881813,UPS
2014-01-29,95.52,96.0,94.95,95.33,4554452,UPS
2014-01-30,96.72,97.0,95.65,95.78,4010039,UPS
2014-01-31,94.47,95.97,94.02,95.23,4082858,UPS
2014-02-03,95.1,95.92,93.52,93.62,5448605,UPS
2014-02-04,94.14,94.23,93.19,93.89,3537284,UPS
2014-02-05,93.85,94.325,93.5,93.76,4595639,UPS
2014-02-06,94.15,94.933,94.01,94.74,4195577,UPS
2014-02-07,95.3,95.6,94.57,95.37,2898813,UPS
2014-02-10,95.25,95.46,94.46,94.73,4234493,UPS
2014-02-11,94.71,96.47,94.71,96.16,3269740,UPS
2014-02-12,96.15,96.76,95.87,96.03,2471344,UPS
2014-02-13,95.69,96.74,95.44,96.56,2376619,UPS
2014-02-14,96.45,97.37,96.29,97.24,3308223,UPS
2014-02-18,97.15,97.91,96.18,96.49,3038520,UPS
2014-02-19,96.03,96.37,95.03,95.18,4445257,UPS
2014-02-20,94.85,96.24,94.12,95.67,4909742,UPS
2014-02-21,95.95,96.725,95.79,96.11,3422706,UPS
2014-02-24,96.21,97.0,95.92,95.95,2762590,UPS
2014-02-25,95.99,96.19,95.25,95.45,3291427,UPS
2014-02-26,95.5,95.85,94.91,95.2,2915674,UPS
2014-02-27,95.07,95.6399,94.9,95.55,2681590,UPS
2014-02-28,95.42,96.34,95.05,95.77,4098151,UPS
2014-03-03,95.26,95.8,94.81,95.78,3013486,UPS
2014-03-04,96.45,97.2,96.43,96.98,3310958,UPS
2014-03-05,97.0,97.38,96.8,97.08,2444882,UPS
2014-03-06,97.37,97.99,97.16,97.86,3229142,UPS
2014-03-07,98.26,98.8,98.0,98.22,2741365,UPS
2014-03-10,98.2,98.75,98.0,98.74,2630146,UPS
2014-03-11,99.0,99.07,98.1201,98.31,2583456,UPS
2014-03-12,98.0,98.59,97.49,98.52,2625309,UPS
2014-03-13,98.82,98.93,96.58,97.1,4769505,UPS
2014-03-14,97.08,97.225,96.08,96.27,4129458,UPS
2014-03-17,96.8,97.345,96.75,96.99,2130518,UPS
2014-03-18,96.85,97.815,96.85,97.41,2023115,UPS
2014-03-19,97.54,97.99,96.38,96.95,2511300,UPS
2014-03-20,96.79,96.95,96.225,96.91,1941669,UPS
2014-03-21,97.72,98.05,96.64,96.86,4303657,UPS
2014-03-24,97.07,97.46,96.33,97.34,3499961,UPS
2014-03-25,97.6,98.01,97.32,97.65,2308329,UPS
2014-03-26,98.0,98.24,96.72,96.75,3253242,UPS
2014-03-27,96.85,97.09,96.2501,97.05,2854461,UPS
2014-03-28,97.15,97.78,97.08,97.34,1937138,UPS
2014-03-31,97.59,97.76,97.08,97.38,2397561,UPS
2014-04-01,97.74,97.8,97.09,97.34,2552271,UPS
2014-04-02,97.46,98.2465,97.4,97.97,3117410,UPS
2014-04-03,98.07,98.815,97.98,98.52,2182648,UPS
2014-04-04,98.89,99.41,97.74,98.1,2958438,UPS
2014-04-07,98.35,98.43,97.34,97.36,2899250,UPS
2014-04-08,97.11,97.81,96.82,97.42,3315659,UPS
2014-04-09,97.51,98.11,97.16,97.85,2984763,UPS
2014-04-10,97.95,98.13,96.43,96.63,3962904,UPS
2014-04-11,96.42,96.9,96.19,96.27,2899402,UPS
2014-04-14,96.85,97.09,95.74,96.09,3179734,UPS
2014-04-15,96.4,96.58,95.45,95.78,6511152,UPS
2014-04-16,96.4,97.37,95.9,97.35,3636541,UPS
2014-04-17,97.05,98.12,96.8,98.0,3261483,UPS
2014-04-21,98.24,98.98,97.92,98.9,2660391,UPS
2014-04-22,99.15,99.39,98.8,99.0,2156439,UPS
2014-04-23,98.99,99.85,98.78,99.24,3133022,UPS
2014-04-24,99.1,99.79,98.5,98.64,3568395,UPS
2014-04-25,98.34,98.74,97.2,97.4,2708917,UPS
2014-04-28,97.8,98.475,97.44,98.26,3387434,UPS
2014-04-29,98.32,98.71,97.94,98.01,2803090,UPS
2014-04-30,98.17,98.8,97.92,98.5,2546489,UPS
2014-05-01,98.5,98.599,97.85,98.11,2383559,UPS
2014-05-02,98.08,99.18,98.02,98.56,2280535,UPS
2014-05-05,98.27,98.29,97.6,97.95,2390173,UPS
2014-05-06,97.7,97.93,97.34,97.38,1876212,UPS
2014-05-07,97.81,98.88,97.6,98.83,1923015,UPS
2014-05-08,98.8,99.45,98.65,98.99,2246482,UPS
2014-05-09,99.07,99.99,98.87,99.76,2340461,UPS
2014-05-12,100.0,101.51,99.94,101.51,2861289,UPS
2014-05-13,101.75,102.72,101.66,102.51,3687620,UPS
2014-05-14,102.39,102.39,101.43,102.04,3410543,UPS
2014-05-15,101.34,101.5997,100.2001,100.46,4406022,UPS
2014-05-16,100.62,101.4,100.48,101.33,2278147,UPS
2014-05-19,101.06,101.61,101.05,101.39,1455483,UPS
2014-05-20,101.33,101.58,100.21,100.53,2089974,UPS
2014-05-21,100.69,101.77,100.69,101.74,2017543,UPS
2014-05-22,101.63,101.78,101.33,101.66,2316595,UPS
2014-05-23,101.64,102.94,101.56,102.73,1867578,UPS
2014-05-27,102.96,103.48,102.93,103.17,1982538,UPS
2014-05-28,103.47,103.77,103.24,103.41,1866196,UPS
2014-05-29,103.93,104.18,103.43,104.06,1890684,UPS
2014-05-30,104.0,104.15,103.72,103.88,2627682,UPS
2014-06-02,104.13,104.3,103.6,104.08,2914114,UPS
2014-06-03,103.91,104.16,103.07,103.43,2319194,UPS
2014-06-04,103.39,103.5,102.6,102.97,2822078,UPS
2014-06-05,103.33,103.64,102.97,103.62,2514938,UPS
2014-06-06,103.74,103.85,103.43,103.59,2104003,UPS
2014-06-09,103.4,104.0299,103.34,103.49,3198982,UPS
2014-06-10,103.15,103.35,102.6,102.91,2578106,UPS
2014-06-11,102.58,103.03,102.3,102.5,2105956,UPS
2014-06-12,102.44,102.53,100.84,100.89,3116806,UPS
2014-06-13,100.99,101.51,100.802,101.03,1942267,UPS
2014-06-16,100.9,101.32,100.53,101.18,1922078,UPS
2014-06-17,101.01,101.7,100.52,101.61,2057804,UPS
2014-06-18,102.62,102.98,101.7,102.79,4463095,UPS
2014-06-19,102.71,102.97,102.14,102.37,2159310,UPS
2014-06-20,102.42,102.83,102.34,102.5,3193906,UPS
2014-06-23,102.73,102.88,101.64,102.46,1768324,UPS
2014-06-24,102.12,102.79,101.71,101.73,1684987,UPS
2014-06-25,101.68,102.57,101.5101,102.41,1575533,UPS
2014-06-26,102.29,102.75,101.63,102.64,1557938,UPS
2014-06-27,102.56,102.9,102.3,102.71,2370226,UPS
2014-06-30,102.56,102.885,102.13,102.66,2069400,UPS
2014-07-01,103.4,103.5,102.65,102.85,1496707,UPS
2014-07-02,102.7,103.56,102.7,103.55,2175055,UPS
2014-07-03,103.72,103.96,103.55,103.88,1269223,UPS
2014-07-07,103.94,103.95,102.9544,103.24,1700233,UPS
2014-07-08,103.12,103.12,102.07,102.9,2299288,UPS
2014-07-09,103.28,103.3199,102.52,102.98,1188884,UPS
2014-07-10,102.16,102.45,101.94,102.09,1597332,UPS
2014-07-11,102.11,102.9,102.05,102.53,1559146,UPS
2014-07-14,102.9,103.715,102.84,103.45,2054923,UPS
2014-07-15,103.47,104.37,103.23,104.29,2201784,UPS
2014-07-16,104.45,105.09,104.25,104.52,2309342,UPS
2014-07-17,103.98,104.23,102.53,102.65,2842713,UPS
2014-07-18,102.99,103.82,102.84,103.82,1943693,UPS
2014-07-21,103.55,104.47,103.4,104.06,1766831,UPS
2014-07-22,104.27,105.04,104.21,104.48,1471605,UPS
2014-07-23,104.53,104.79,104.2646,104.34,1138259,UPS
2014-07-24,104.2,104.555,103.85,104.09,1274525,UPS
2014-07-25,103.76,104.25,103.44,103.57,1192624,UPS
2014-07-28,103.41,103.44,102.0,102.66,2521208,UPS
2014-07-29,99.58,99.75,98.85,98.86,8909091,UPS
2014-07-30,99.25,99.76,98.19,99.35,3949089,UPS
2014-07-31,98.42,98.86,97.02,97.09,3853527,UPS
2014-08-01,96.67,97.39,96.12,97.03,3345667,UPS
2014-08-04,97.25,97.61,96.4,97.18,2885582,UPS
2014-08-05,96.86,97.497,96.13,96.51,2973228,UPS
2014-08-06,95.91,96.0,95.23,95.73,4037334,UPS
2014-08-07,95.81,96.4,94.92,95.05,3779045,UPS
2014-08-08,95.35,96.05,94.87,95.94,3450770,UPS
2014-08-11,96.41,96.57,95.99,96.07,2971266,UPS
2014-08-12,96.07,96.74,95.99,96.41,2356830,UPS
2014-08-13,96.55,97.05,96.4,96.62,2930398,UPS
2014-08-14,96.28,96.31,95.72,96.07,2277701,UPS
2014-08-15,96.76,97.03,96.06,96.85,4873999,UPS
2014-08-18,97.3,97.79,97.17,97.62,2913197,UPS
2014-08-19,98.08,98.48,97.75,97.97,1967101,UPS
2014-08-20,98.14,99.0799,98.14,98.8,2629775,UPS
2014-08-21,98.86,99.16,98.3,98.41,2411447,UPS
2014-08-22,98.31,98.49,97.53,97.77,2569699,UPS
2014-08-25,98.28,98.31,97.721,97.9,1785533,UPS
2014-08-26,97.92,97.97,97.38,97.42,2053219,UPS
2014-08-27,97.39,97.7,96.99,97.38,2691438,UPS
2014-08-28,96.99,97.53,96.94,97.44,1948813,UPS
2014-08-29,97.76,97.93,97.11,97.33,2339079,UPS
2014-09-02,97.63,98.29,97.5,97.95,3278116,UPS
2014-09-03,98.08,98.48,97.75,97.97,1967101,UPS
2014-09-04,97.96,99.0725,97.93,98.47,3352935,UPS
2014-09-05,98.45,98.91,98.06,98.86,2155144,UPS
2014-09-08,98.67,98.95,98.14,98.42,2159340,UPS
2014-09-09,98.27,98.34,97.5,97.71,2618295,UPS
2014-09-10,97.56,97.8,97.25,97.62,1772516,UPS
2014-09-11,96.9,98.29,96.9,97.94,2088762,UPS
2014-09-12,98.1,98.41,97.79,98.05,2650994,UPS
2014-09-15,98.03,98.03,97.15,97.62,2296315,UPS
2014-09-16,98.09,98.41,97.4,97.96,2789805,UPS
2014-09-17,98.76,99.88,98.65,99.39,3795698,UPS
2014-09-18,99.58,99.98,99.48,99.63,2337651,UPS
2014-09-19,100.04,100.39,99.44,99.44,3901581,UPS
2014-09-22,99.16,99.25,98.0,98.14,2944879,UPS
2014-09-23,98.03,98.43,97.25,97.32,3636672,UPS
2014-09-24,97.16,98.21,97.14,98.08,2925248,UPS
2014-09-25,97.96,97.96,96.51,96.53,3309977,UPS
2014-09-26,96.92,97.66,96.53,97.48,2418407,UPS
2014-09-29,96.74,97.39,96.54,97.34,2541837,UPS
2014-09-30,97.33,98.96,97.25,98.29,4283843,UPS
2014-10-01,98.44,98.48,96.75,96.92,3485902,UPS
2014-10-02,97.03,97.38,96.18,97.14,3549832,UPS
2014-10-03,97.68,99.075,97.58,98.79,3285285,UPS
2014-10-06,99.27,99.92,98.41,98.56,2497883,UPS
2014-10-07,97.97,97.97,96.41,96.43,2962979,UPS
2014-10-08,96.73,98.2,96.05,98.14,3253582,UPS
2014-10-09,98.24,98.24,96.37,96.53,3100257,UPS
2014-10-10,96.45,97.22,95.61,95.78,3596041,UPS
2014-10-13,95.86,96.57,94.62,94.67,3096356,UPS
2014-10-14,95.45,96.56,95.06,95.8,3283381,UPS
2014-10-15,95.01,96.83,94.05,96.45,4864026,UPS
2014-10-16,95.35,96.68,95.02,95.63,5222629,UPS
2014-10-17,96.4,97.54,96.21,97.26,3617932,UPS
2014-10-20,96.87,98.08,96.87,98.08,3014811,UPS
2014-10-21,98.89,100.91,98.69,100.75,3629836,UPS
2014-10-22,100.73,100.75,99.01,99.06,3565067,UPS
2014-10-23,100.03,101.24,100.03,100.48,4168386,UPS
2014-10-24,102.95,103.24,100.4,100.59,4250012,UPS
2014-10-27,100.53,102.39,100.22,102.25,4172892,UPS
2014-10-28,102.5,103.01,102.306,102.9,3530498,UPS
2014-10-29,102.93,103.45,101.51,102.62,2729479,UPS
2014-10-30,102.01,103.79,101.91,103.29,3020042,UPS
2014-10-31,104.6,105.84,104.56,104.91,5473451,UPS
2014-11-03,104.91,105.72,104.66,105.64,3592388,UPS
2014-11-04,105.73,108.0,105.72,107.08,4777346,UPS
2014-11-05,107.94,108.07,106.82,107.54,3124924,UPS
2014-11-06,107.78,108.385,107.33,108.29,2990432,UPS
2014-11-07,108.5,108.6,107.77,108.33,3172265,UPS
2014-11-10,108.33,109.3,107.93,109.05,3635649,UPS
2014-11-11,109.24,109.4,108.38,108.76,2746917,UPS
2014-11-12,108.44,108.74,107.76,108.62,3569498,UPS
2014-11-13,108.61,108.8499,106.18,107.79,5920577,UPS
2014-11-14,107.93,107.98,106.48,106.83,4476085,UPS
2014-11-17,106.75,106.9797,106.24,106.47,2918355,UPS
2014-11-18,106.82,106.91,105.97,106.03,3360696,UPS
2014-11-19,105.83,106.179,105.38,105.64,3621428,UPS
2014-11-20,105.34,107.34,105.16,106.71,6990378,UPS
2014-11-21,107.61,108.55,107.17,107.35,3807100,UPS
2014-11-24,107.65,107.98,107.24,107.26,2689091,UPS
2014-11-25,107.23,107.68,106.96,107.12,2735914,UPS
2014-11-26,107.13,107.39,106.72,106.98,1784075,UPS
2014-11-28,109.2,111.09,108.8,109.92,3988786,UPS
2014-12-01,110.3,111.32,109.06,109.79,4819011,UPS
2014-12-02,110.33,111.16,110.04,110.41,3354027,UPS
2014-12-03,110.78,111.22,110.31,110.9,3430889,UPS
2014-12-04,110.78,110.78,109.7,110.43,2406107,UPS
2014-12-05,110.63,111.25,110.37,110.98,1912640,UPS
2014-12-08,111.1,111.1,110.01,110.21,3086417,UPS
2014-12-09,109.27,110.09,108.615,110.03,2961290,UPS
2014-12-10,110.19,111.24,109.35,110.06,4480671,UPS
2014-12-11,110.44,111.57,110.13,110.63,3574812,UPS
2014-12-12,110.35,111.22,109.95,110.0,4214867,UPS
2014-12-15,110.17,111.5,110.06,110.75,4278751,UPS
2014-12-16,110.27,111.4,109.83,109.83,4885171,UPS
2014-12-17,108.82,109.0,106.47,108.55,6502216,UPS
2014-12-18,109.73,111.1,109.31,110.93,3766108,UPS
2014-12-19,110.8,111.99,110.37,110.96,5581108,UPS
2014-12-22,111.37,112.0,111.01,112.0,2357184,UPS
2014-12-23,112.09,113.1,112.09,112.45,2667380,UPS
2014-12-24,112.82,113.074,112.41,112.41,1283515,UPS
2014-12-26,112.44,112.58,111.8,111.93,1289675,UPS
2014-12-29,111.78,112.658,111.48,112.45,1761738,UPS
2014-12-30,112.3,112.91,111.74,112.14,2346055,UPS
2014-12-31,112.45,112.7,111.07,111.17,1393996,UPS
2015-01-02,111.27,111.65,109.4001,110.38,2667996,UPS
2015-01-05,109.99,109.99,107.962,108.17,3522224,UPS
2015-01-06,108.165,108.87,106.52,107.46,3814551,UPS
2015-01-07,108.26,108.77,107.59,108.46,1949531,UPS
2015-01-08,109.29,110.63,109.29,110.41,2879051,UPS
2015-01-09,110.43,110.65,109.12,109.6,2060175,UPS
2015-01-12,109.92,110.6,109.1,109.64,2198179,UPS
2015-01-13,110.49,111.87,109.43,110.11,3236316,UPS
2015-01-14,109.02,109.68,108.44,109.37,2980953,UPS
2015-01-15,109.85,110.36,109.04,109.29,2847274,UPS
2015-01-16,109.3,110.34,108.46,110.3,4495225,UPS
2015-01-20,110.87,111.62,109.84,111.31,4124760,UPS
2015-01-21,111.12,112.3211,110.7866,111.68,2144580,UPS
2015-01-22,112.46,114.4,111.9,114.25,3008089,UPS
2015-01-23,103.7,104.98,102.7,102.93,19275359,UPS
2015-01-26,101.7,102.5,99.6,102.35,10903737,UPS
2015-01-27,100.56,101.94,100.56,100.85,4766337,UPS
2015-01-28,101.16,101.91,99.2,99.3,5481379,UPS
2015-01-29,99.26,100.7,98.29,100.42,4648293,UPS
2015-01-30,99.54,101.27,98.81,98.84,5916264,UPS
2015-02-02,99.0,100.26,98.34,100.13,3811776,UPS
2015-02-03,100.89,101.64,99.24,100.57,5581588,UPS
2015-02-04,100.07,101.26,99.84,100.53,4278586,UPS
2015-02-05,100.99,102.24,100.7,101.46,4026592,UPS
2015-02-06,101.13,101.56,100.32,100.67,2965365,UPS
2015-02-09,100.32,100.98,99.87,100.46,2626221,UPS
2015-02-10,100.84,101.31,100.15,101.08,2750899,UPS
2015-02-11,101.1,101.77,100.52,100.91,2826908,UPS
2015-02-12,100.87,101.68,100.56,101.41,2981572,UPS
2015-02-13,101.17,101.97,101.1,101.79,2105960,UPS
2015-02-17,101.9,102.82,101.6601,102.51,3814830,UPS
2015-02-18,102.74,102.8,102.05,102.62,2348402,UPS
2015-02-19,102.06,102.46,101.64,101.7,2435222,UPS
2015-02-20,101.49,102.05,100.95,101.96,3412150,UPS
2015-02-23,102.09,102.09,101.45,101.77,1728127,UPS
2015-02-24,101.75,102.42,101.64,102.32,2715872,UPS
2015-02-25,102.45,102.58,101.75,101.96,2215097,UPS
2015-02-26,101.68,102.18,101.5,101.86,2126174,UPS
2015-02-27,101.81,102.44,101.7,101.73,2130919,UPS
2015-03-02,101.67,102.37,101.48,101.93,2315620,UPS
2015-03-03,101.38,101.91,101.19,101.5,2767518,UPS
2015-03-04,101.0,101.35,100.3,100.42,4511744,UPS
2015-03-05,100.67,100.95,100.32,100.72,2589349,UPS
2015-03-06,100.38,101.22,100.17,100.62,3008472,UPS
2015-03-09,100.78,101.46,100.5,100.55,3602031,UPS
2015-03-10,100.0,100.42,99.46,99.47,3579615,UPS
2015-03-11,99.51,99.93,98.7,98.72,3079263,UPS
2015-03-12,99.26,99.75,99.072,99.67,1951681,UPS
2015-03-13,99.46,99.73,97.85,98.53,3449529,UPS
2015-03-16,98.71,100.4,98.615,100.26,2714182,UPS
2015-03-17,99.77,100.2,99.56,99.6,1987332,UPS
2015-03-18,98.91,100.57,98.4,100.26,3015952,UPS
2015-03-19,100.09,100.59,99.88,99.91,2128413,UPS
2015-03-20,100.29,100.685,99.96,100.25,4137390,UPS
2015-03-23,100.17,100.47,99.88,99.88,2671307,UPS
2015-03-24,99.74,100.08,99.1,99.26,2656027,UPS
2015-03-25,99.35,99.53,97.39,97.46,3483576,UPS
2015-03-26,97.17,97.19,96.4,96.64,3278697,UPS
2015-03-27,96.74,96.88,96.32,96.59,2506857,UPS
2015-03-30,97.08,97.72,96.9601,97.27,2487950,UPS
2015-03-31,97.09,97.51,96.78,96.94,2718061,UPS
2015-04-01,96.49,97.01,95.67,96.54,3394677,UPS
2015-04-02,97.0,97.0,96.23,96.47,3010643,UPS
2015-04-06,96.0,97.11,95.82,96.84,2513560,UPS
2015-04-07,97.3,97.9,96.56,96.68,2518342,UPS
2015-04-08,96.65,96.76,96.02,96.67,2991975,UPS
2015-04-09,96.42,96.956,95.92,96.7,3378396,UPS
2015-04-10,96.8,97.12,96.42,96.79,3173803,UPS
2015-04-13,96.48,97.14,96.13,96.15,3192022,UPS
2015-04-14,96.1,96.7988,95.8,96.55,3222112,UPS
2015-04-15,96.66,96.92,96.2,96.62,2705124,UPS
2015-04-16,96.29,96.74,96.08,96.14,2520759,UPS
2015-04-17,95.51,95.86,94.88,95.38,3699278,UPS
2015-04-20,95.81,98.03,95.81,97.46,5021397,UPS
2015-04-21,97.63,97.98,97.16,97.61,3277565,UPS
2015-04-22,97.61,98.27,97.1253,98.14,2905160,UPS
2015-04-23,97.56,98.6,97.5,98.22,2420722,UPS
2015-04-24,98.49,98.51,97.75,98.1,2252974,UPS
2015-04-27,98.04,98.36,97.244,97.43,3906277,UPS
2015-04-28,99.195,101.77,98.708,100.77,8282746,UPS
2015-04-29,101.41,101.98,100.8,101.25,5454473,UPS
2015-04-30,100.94,101.3,100.0815,100.53,4045677,UPS
2015-05-01,100.95,101.42,100.29,101.38,2846096,UPS
2015-05-04,101.32,101.96,101.13,101.43,2993699,UPS
2015-05-05,101.01,101.34,99.92,100.11,2845239,UPS
2015-05-06,100.4,100.66,98.58,99.22,3403234,UPS
2015-05-07,99.3,100.23,99.28,99.64,3151740,UPS
2015-05-08,100.42,101.35,100.27,100.36,2964386,UPS
2015-05-11,100.36,100.87,100.23,100.53,4080377,UPS
2015-05-12,100.23,100.37,99.68,99.97,2438438,UPS
2015-05-13,99.63,100.14,99.16,99.43,3205110,UPS
2015-05-14,99.41,101.32,99.4,100.67,5966415,UPS
2015-05-15,102.03,102.57,101.6798,102.13,5347769,UPS
2015-05-18,101.75,102.24,101.33,101.91,2769336,UPS
2015-05-19,102.15,102.84,101.7,102.08,3198430,UPS
2015-05-20,102.2,102.5,101.64,101.96,2627587,UPS
2015-05-21,101.92,102.45,101.62,102.05,2159577,UPS
2015-05-22,102.27,102.27,101.18,101.43,2201194,UPS
2015-05-26,101.4,101.42,100.19,100.52,2364940,UPS
2015-05-27,100.52,101.135,99.98,100.92,2068626,UPS
2015-05-28,100.6,100.93,99.76,99.87,2722122,UPS
2015-05-29,99.75,99.76,98.78,99.22,4231785,UPS
2015-06-01,99.77,100.12,98.89,99.48,2857598,UPS
2015-06-02,98.94,100.0,98.5708,99.43,2324945,UPS
2015-06-03,99.85,101.4,99.5,100.6,3611551,UPS
2015-06-04,100.05,100.68,99.9,100.1,3125771,UPS
2015-06-05,100.15,100.7,99.77,100.51,2692147,UPS
2015-06-08,100.52,100.575,99.21,99.27,2819935,UPS
2015-06-09,99.16,100.185,99.02,99.62,2348343,UPS
2015-06-10,99.94,100.82,99.6,100.46,2682378,UPS
2015-06-11,100.81,101.1638,100.46,101.0,1899038,UPS
2015-06-12,100.49,100.97,99.69,100.06,2420432,UPS
2015-06-15,99.62,100.165,99.0,99.96,2152474,UPS
2015-06-16,99.93,100.47,98.82,100.35,3062387,UPS
2015-06-17,99.91,100.7,99.5,100.42,2846593,UPS
2015-06-18,100.49,101.68,100.49,101.4,2949385,UPS
2015-06-19,101.08,101.36,100.46,100.84,3600575,UPS
2015-06-22,101.16,101.68,101.03,101.39,3236220,UPS
2015-06-23,101.29,101.68,100.59,100.75,1493261,UPS
2015-06-24,100.7,100.8,99.01,99.39,2565524,UPS
2015-06-25,99.37,99.76,98.86,98.94,2227938,UPS
2015-06-26,99.43,99.71,98.94,99.35,2782484,UPS
2015-06-29,98.71,99.0,97.24,97.31,3507578,UPS
2015-06-30,98.26,98.26,96.81,96.91,3059429,UPS
2015-07-01,97.52,97.94,96.52,96.94,2893346,UPS
2015-07-02,97.22,97.36,96.8,97.2,1836026,UPS
2015-07-06,96.58,97.42,96.15,96.66,2721039,UPS
2015-07-07,96.96,97.525,96.1,97.5,3755902,UPS
2015-07-08,96.82,96.91,95.28,95.49,2782285,UPS
2015-07-09,96.58,96.82,95.72,95.75,2042067,UPS
2015-07-10,97.01,97.32,96.63,96.96,1951650,UPS
2015-07-13,97.62,97.94,97.06,97.76,2489864,UPS
2015-07-14,97.9,98.105,97.27,97.87,2420109,UPS
2015-07-15,97.91,97.96,96.9884,97.18,2092903,UPS
2015-07-16,97.87,97.98,97.365,97.48,1548410,UPS
2015-07-17,97.17,98.12,97.06,97.6,2653395,UPS
2015-07-20,97.6,97.87,97.3,97.59,1776977,UPS
2015-07-21,97.63,98.64,97.57,97.96,2178853,UPS
2015-07-22,98.43,98.63,96.83,97.23,2691046,UPS
2015-07-23,97.645,97.645,95.82,96.11,1940406,UPS
2015-07-24,96.07,96.07,94.52,94.75,2959699,UPS
2015-07-27,94.5,95.23,94.15,95.12,3628320,UPS
2015-07-28,97.89,100.47,97.83,99.94,7592924,UPS
2015-07-29,100.36,101.95,100.21,100.89,5563680,UPS
2015-07-30,100.4,101.54,100.27,101.4,2871040,UPS
2015-07-31,101.91,102.76,101.57,102.36,4222882,UPS
2015-08-03,102.49,103.15,101.9001,102.75,2756871,UPS
2015-08-04,102.92,103.12,102.23,102.64,2431470,UPS
2015-08-05,103.05,104.065,102.94,102.94,3196650,UPS
2015-08-06,103.12,103.22,102.2,102.43,2043127,UPS
2015-08-07,102.33,102.4,101.5,102.14,2982862,UPS
2015-08-10,102.77,103.48,102.77,103.43,2690805,UPS
2015-08-11,102.63,103.47,102.53,102.99,3465171,UPS
2015-08-12,102.56,103.12,101.55,102.82,3868595,UPS
2015-08-13,101.95,102.39,101.502,101.84,1829867,UPS
2015-08-14,101.74,102.7625,101.38,102.73,2279019,UPS
2015-08-17,102.24,102.92,101.54,102.9,2181724,UPS
2015-08-18,102.98,102.98,102.34,102.76,2081855,UPS
2015-08-19,102.36,103.0,101.703,102.31,2119944,UPS
2015-08-20,101.38,101.96,101.05,101.05,3779364,UPS
2015-08-21,100.16,100.88,98.72,99.14,6566534,UPS
2015-08-24,94.72,97.45,94.0,95.51,7929513,UPS
2015-08-25,97.55,97.91,94.41,94.46,6023023,UPS
2015-08-26,95.61,96.77,93.64,96.63,5886914,UPS
2015-08-27,97.49,99.24,97.4,99.15,4739801,UPS
2015-08-28,98.63,99.09,97.89,98.64,2778435,UPS
2015-08-31,98.28,98.3,97.5,97.65,2892680,UPS
2015-09-01,95.81,96.76,94.8,95.2,5168628,UPS
2015-09-02,96.24,96.73,95.18,96.71,3578934,UPS
2015-09-03,97.19,97.4499,96.42,96.77,3320190,UPS
2015-09-04,95.19,95.91,94.65,95.3,3333986,UPS
2015-09-08,96.83,97.98,96.34,97.93,2857844,UPS
2015-09-09,98.65,98.8596,96.89,97.05,2773241,UPS
2015-09-10,97.05,97.54,96.48,96.82,2928235,UPS
2015-09-11,96.47,97.19,96.19,97.18,2129031,UPS
2015-09-14,97.26,97.39,96.5201,97.01,1788059,UPS
2015-09-15,97.9,100.8,97.66,100.52,5206745,UPS
2015-09-16,99.95,100.305,98.95,100.08,3237245,UPS
2015-09-17,100.37,101.79,99.86,100.62,3879744,UPS
2015-09-18,99.91,99.945,98.08,98.32,5127485,UPS
2015-09-21,98.49,99.72,98.2401,99.65,3044691,UPS
2015-09-22,98.49,99.28,98.05,98.51,3606812,UPS
2015-09-23,98.35,98.49,97.57,97.57,3395625,UPS
2015-09-24,97.19,97.94,96.56,97.5,3825981,UPS
2015-09-25,98.08,99.525,97.68,98.76,3294196,UPS
2015-09-28,97.92,98.48,97.19,97.27,2499032,UPS
2015-09-29,97.24,98.31,96.93,98.14,2616022,UPS
2015-09-30,98.95,99.3,97.9783,98.69,2985020,UPS
2015-10-01,99.0,99.11,97.82,98.58,3053286,UPS
2015-10-02,97.06,99.38,96.96,99.38,3554624,UPS
2015-10-05,99.75,101.99,99.75,101.53,3088138,UPS
2015-10-06,101.895,101.94,100.81,101.43,2339027,UPS
2015-10-07,101.99,102.98,101.44,102.24,2925301,UPS
2015-10-08,102.21,103.54,102.07,103.38,2689630,UPS
2015-10-09,103.38,104.18,103.29,103.68,2418249,UPS
2015-10-12,103.58,104.41,103.35,104.41,1792517,UPS
2015-10-13,103.65,104.59,103.28,103.3,3060824,UPS
2015-10-14,103.35,103.635,102.55,102.86,2227486,UPS
2015-10-15,103.35,103.98,102.92,103.8,2847392,UPS
2015-10-16,104.06,104.19,103.34,103.95,2083209,UPS
2015-10-19,103.55,104.32,103.55,104.26,2296784,UPS
2015-10-20,103.99,104.77,103.85,104.56,2248725,UPS
2015-10-21,104.82,106.42,104.82,105.26,3303963,UPS
2015-10-22,105.81,106.62,105.645,106.43,3570278,UPS
2015-10-23,107.25,107.25,105.47,106.8,4060190,UPS
2015-10-26,106.94,107.32,105.96,106.18,3486809,UPS
2015-10-27,102.79,104.56,101.96,103.1,5144601,UPS
2015-10-28,103.19,103.4,101.77,102.63,3542674,UPS
2015-10-29,102.77,103.62,102.39,103.47,2762477,UPS
2015-10-30,103.47,103.77,102.93,103.02,3232491,UPS
2015-11-02,103.01,104.728,103.0,104.57,2648229,UPS
2015-11-03,104.28,105.0301,103.725,104.48,2785916,UPS
2015-11-04,104.64,104.76,103.72,104.0,2817477,UPS
2015-11-05,104.12,104.65,103.71,104.23,2540946,UPS
2015-11-06,103.77,105.03,103.37,104.99,2877690,UPS
2015-11-09,104.5,104.77,103.5,104.01,3416811,UPS
2015-11-10,103.98,104.92,103.59,104.34,2148855,UPS
2015-11-11,104.59,105.37,103.95,104.8,2587858,UPS
2015-11-12,103.49,103.65,102.45,102.6,3296117,UPS
2015-11-13,103.14,103.14,101.43,101.78,3114384,UPS
2015-11-16,101.71,103.18,101.64,103.14,2226512,UPS
2015-11-17,103.35,104.24,102.82,103.14,2098307,UPS
2015-11-18,103.22,103.86,102.6,103.68,2141618,UPS
2015-11-19,104.0,104.69,103.64,104.1,1552740,UPS
2015-11-20,104.58,105.0,103.94,104.1,2646763,UPS
2015-11-23,104.13,104.5899,103.27,103.59,2290448,UPS
2015-11-24,103.07,103.74,102.67,103.4,1557707,UPS
2015-11-25,103.36,103.65,103.035,103.49,1354734,UPS
2015-11-27,103.79,104.41,103.71,104.18,954060,UPS
2015-11-30,104.05,104.4,103.0,103.01,3998737,UPS
2015-12-01,103.46,104.5,103.15,104.38,3424256,UPS
2015-12-02,103.73,103.93,103.04,103.3,3577053,UPS
2015-12-03,103.44,103.73,101.9,102.29,3927894,UPS
2015-12-04,102.44,103.39,102.21,103.26,3560947,UPS
2015-12-07,103.0,103.26,101.92,102.45,2521496,UPS
2015-12-08,101.71,101.99,100.7986,101.16,3738096,UPS
2015-12-09,101.12,101.94,100.09,100.46,3118856,UPS
2015-12-10,100.55,101.41,100.37,100.45,3232681,UPS
2015-12-11,98.8,99.0,97.26,97.46,5746261,UPS
2015-12-14,97.46,97.91,95.82,97.87,4132551,UPS
2015-12-15,98.54,99.57,98.12,98.9,3434180,UPS
2015-12-16,99.59,100.86,99.18,100.51,3483108,UPS
2015-12-17,102.4,102.46,99.98,100.0,4792140,UPS
2015-12-18,98.92,99.085,96.9,98.0,7053459,UPS
2015-12-21,98.51,98.8,96.34,96.89,3311056,UPS
2015-12-22,97.55,98.2999,96.61,98.0,2458615,UPS
2015-12-23,97.48,97.69,96.88,97.24,4812249,UPS
2015-12-24,96.99,97.71,96.69,97.34,1497617,UPS
2015-12-28,97.15,97.2668,96.3,97.0,2274615,UPS
2015-12-29,97.31,97.86,97.16,97.72,1688896,UPS
2015-12-30,97.5,97.71,97.03,97.09,1727348,UPS
2015-12-31,96.9,97.06,96.01,96.23,2178632,UPS
2016-01-04,95.34,95.4,94.06,94.84,3730830,UPS
2016-01-05,94.84,96.1,94.52,95.78,2839627,UPS
2016-01-06,94.89,95.54,94.1,94.42,2443014,UPS
2016-01-07,93.025,93.97,92.27,92.6,3790832,UPS
2016-01-08,92.84,93.0,91.21,91.39,3941083,UPS
2016-01-11,91.78,91.94,90.71,91.66,3483977,UPS
2016-01-12,91.66,93.1,91.66,93.0,4436203,UPS
2016-01-13,93.32,93.77,90.1,90.61,4274528,UPS
2016-01-14,90.81,91.885,89.6,91.15,4001915,UPS
2016-01-15,89.57,90.11,88.42,90.04,5459537,UPS
2016-01-19,90.84,91.45,89.58,90.35,3771983,UPS
2016-01-20,89.06,89.4,87.3,88.7,4836922,UPS
2016-01-21,88.81,90.19,87.92,89.07,3467624,UPS
2016-01-22,90.27,90.69,89.308,89.9,2865982,UPS
2016-01-25,89.97,90.26,89.16,89.42,2069802,UPS
2016-01-26,89.92,91.32,89.88,90.93,2307707,UPS
2016-01-27,91.01,92.14,90.37,90.87,3333884,UPS
2016-01-28,90.97,91.61,90.26,91.0,2286525,UPS
2016-01-29,91.63,93.245,91.63,93.2,5220862,UPS
2016-02-01,92.04,94.5,92.04,94.08,5521809,UPS
2016-02-02,95.11,96.0,94.011,94.69,7634555,UPS
2016-02-03,95.23,95.73,93.97,95.33,4857474,UPS
2016-02-04,95.33,97.0,95.17,96.25,5545587,UPS
2016-02-05,95.87,96.68,95.08,95.37,4273258,UPS
2016-02-08,94.39,97.42,94.32,97.3,4545112,UPS
2016-02-09,96.35,98.91,96.31,97.53,5427516,UPS
2016-02-10,97.54,98.0,95.89,96.12,3634385,UPS
2016-02-11,94.6,95.7,94.22,95.09,3896967,UPS
2016-02-12,96.25,97.32,95.91,97.25,3266665,UPS
2016-02-16,97.91,99.02,97.51,98.56,3205662,UPS
2016-02-17,98.81,99.5,98.275,98.3,3004313,UPS
2016-02-18,97.82,98.05,97.24,97.46,2654699,UPS
2016-02-19,97.22,97.49,96.49,97.37,2313027,UPS
2016-02-22,98.28,98.9099,97.92,98.02,2574333,UPS
2016-02-23,97.11,97.22,96.01,96.97,3699689,UPS
2016-02-24,96.19,97.03,95.33,96.87,2366850,UPS
2016-02-25,97.16,97.85,96.48,97.72,2146908,UPS
2016-02-26,97.97,98.52,97.41,97.44,2373258,UPS
2016-02-29,97.44,97.71,96.51,96.55,3123960,UPS
2016-03-01,97.43,98.45,97.03,98.36,2666931,UPS
2016-03-02,98.09,98.965,98.07,98.77,2604981,UPS
2016-03-03,98.44,99.77,98.35,99.62,2541390,UPS
2016-03-04,99.55,101.22,99.51,100.4,3789686,UPS
2016-03-07,99.96,101.37,99.77,101.3,3349663,UPS
2016-03-08,100.54,101.64,100.37,100.62,2985085,UPS
2016-03-09,99.5,100.15,98.89,99.56,3442880,UPS
2016-03-10,100.06,100.06,98.85,99.87,2455331,UPS
2016-03-11,100.17,101.1,100.17,100.82,2315109,UPS
2016-03-14,100.56,101.6,100.48,101.29,2097092,UPS
2016-03-15,100.97,101.54,100.59,101.42,1796337,UPS
2016-03-16,101.2,102.1268,100.7,101.67,2252185,UPS
2016-03-17,103.13,104.38,102.6,103.75,4641234,UPS
2016-03-18,103.9,105.41,103.83,104.99,4963720,UPS
2016-03-21,104.62,105.47,104.43,105.15,2789650,UPS
2016-03-22,104.46,105.32,104.31,104.86,2482564,UPS
2016-03-23,104.74,105.21,104.56,104.88,2210364,UPS
2016-03-24,104.33,105.49,104.31,105.43,1997121,UPS
2016-03-28,105.38,105.57,104.88,105.06,1930878,UPS
2016-03-29,104.92,106.3,104.62,106.1,1988434,UPS
2016-03-30,106.36,106.614,105.67,105.73,2277798,UPS
2016-03-31,105.65,105.9,105.26,105.47,3303883,UPS
2016-04-01,104.92,105.32,104.41,104.95,2764407,UPS
2016-04-04,105.04,105.74,104.6537,104.88,2796215,UPS
2016-04-05,104.4,104.74,103.74,103.92,2178745,UPS
2016-04-06,104.02,104.83,103.47,104.67,2411107,UPS
2016-04-07,103.89,104.45,103.41,103.99,2107701,UPS
2016-04-08,104.48,105.32,104.04,104.31,1735137,UPS
2016-04-11,104.61,105.31,103.8,103.86,1922516,UPS
2016-04-12,104.07,105.63,104.0,105.23,2555665,UPS
2016-04-13,105.57,106.16,105.47,105.54,2000872,UPS
2016-04-14,105.62,105.98,104.8,105.08,2092045,UPS
2016-04-15,105.28,105.98,105.13,105.54,2668409,UPS
2016-04-18,105.51,106.26,105.08,106.18,1333396,UPS
2016-04-19,106.26,107.01,106.17,106.84,2032231,UPS
2016-04-20,106.95,107.21,106.14,106.17,1952815,UPS
2016-04-21,105.8,106.07,104.93,104.99,2187337,UPS
2016-04-22,105.4,106.0,105.19,105.52,2166413,UPS
2016-04-25,105.09,105.31,104.42,105.07,1732112,UPS
2016-04-26,105.33,106.345,105.31,106.23,2216726,UPS
2016-04-27,106.28,106.83,105.45,106.46,2871928,UPS
2016-04-28,105.1,106.535,104.06,104.91,4210047,UPS
2016-04-29,104.63,105.44,104.37,105.07,2516720,UPS
2016-05-02,105.32,105.6,104.58,104.76,2905269,UPS
2016-05-03,104.18,104.58,103.16,104.38,2171935,UPS
2016-05-04,103.64,104.0,103.0,103.11,2524760,UPS
2016-05-05,103.3,103.43,101.99,102.14,3945391,UPS
2016-05-06,102.38,102.66,100.64,102.11,3658487,UPS
2016-05-09,102.28,102.875,102.0,102.69,2476169,UPS
2016-05-10,102.69,103.67,102.69,103.65,2346302,UPS
2016-05-11,103.83,104.07,102.45,102.46,2646523,UPS
2016-05-12,102.12,102.37,100.72,101.79,3391744,UPS
2016-05-13,101.67,102.15,100.13,100.66,2838503,UPS
2016-05-16,100.82,101.95,100.68,101.65,2113881,UPS
2016-05-17,101.58,102.35,100.72,101.09,2465067,UPS
2016-05-18,100.84,101.83,100.05,101.3,3444553,UPS
2016-05-19,100.75,101.86,100.46,101.29,2475695,UPS
2016-05-20,101.63,102.4,101.34,101.51,2916957,UPS
2016-05-23,101.78,101.8,101.01,101.09,2562515,UPS
2016-05-24,101.5,102.35,101.48,101.98,2444628,UPS
2016-05-25,102.15,102.67,102.15,102.3,1650476,UPS
2016-05-26,102.55,102.8,102.2,102.45,1835510,UPS
2016-05-27,102.81,103.32,102.61,102.98,1987747,UPS
2016-05-31,103.38,103.62,102.84,103.09,3200055,UPS
2016-06-01,103.08,103.1,102.33,102.89,1765352,UPS
2016-06-02,102.74,103.2,102.69,103.05,2229427,UPS
2016-06-03,102.62,103.25,101.95,103.12,2001862,UPS
2016-06-06,103.0,103.92,102.81,103.11,2172321,UPS
2016-06-07,103.25,104.47,103.11,103.87,1920966,UPS
2016-06-08,103.9,104.95,103.81,104.69,1908445,UPS
2016-06-09,104.18,105.1,104.11,104.97,1611506,UPS
2016-06-10,104.33,104.54,103.82,104.52,2640818,UPS
2016-06-13,104.45,104.74,103.61,103.64,2593654,UPS
2016-06-14,103.64,104.03,103.09,103.73,1916653,UPS
2016-06-15,104.14,104.67,103.86,103.89,2829341,UPS
2016-06-16,103.45,104.34,102.91,104.21,2653042,UPS
2016-06-17,104.25,105.06,104.1,105.02,3417228,UPS
2016-06-20,105.32,106.7025,105.31,106.1,3223846,UPS
2016-06-21,106.33,106.95,105.93,106.67,3688062,UPS
2016-06-22,106.53,106.77,105.47,105.95,3590720,UPS
2016-06-23,106.77,107.58,106.64,107.22,3040532,UPS
2016-06-24,104.62,105.57,103.79,104.41,3627438,UPS
2016-06-27,103.4,103.88,102.53,103.77,3613856,UPS
2016-06-28,104.45,105.05,103.7,104.69,3198383,UPS
2016-06-29,105.51,106.68,105.31,106.34,2728580,UPS
2016-06-30,106.74,107.74,106.13,107.72,2673033,UPS
2016-07-01,107.6,108.56,107.34,108.36,2793356,UPS
2016-07-05,108.2,108.51,107.54,108.45,2823098,UPS
2016-07-06,108.31,108.49,106.68,107.72,3267501,UPS
2016-07-07,107.69,108.21,107.53,107.85,2343771,UPS
2016-07-08,108.45,109.85,108.44,109.52,2445747,UPS
2016-07-11,109.09,110.31,109.07,110.01,2239507,UPS
2016-07-12,110.5,110.74,109.87,110.29,2370387,UPS
2016-07-13,110.33,110.9,109.98,110.79,1792809,UPS
2016-07-14,111.37,111.83,110.99,111.5,2514489,UPS
2016-07-15,111.8,111.8,110.71,111.03,2280467,UPS
2016-07-18,111.03,111.38,110.62,110.9,1964451,UPS
2016-07-19,110.6,110.79,110.2799,110.64,1431872,UPS
2016-07-20,110.7,110.9478,110.33,110.59,1329828,UPS
2016-07-21,110.37,110.495,109.585,109.89,1216015,UPS
2016-07-22,109.77,110.47,109.57,110.36,2012423,UPS
2016-07-25,110.2,110.42,109.91,110.1,1323621,UPS
2016-07-26,110.25,110.43,109.82,110.37,1404507,UPS
2016-07-27,110.11,110.48,108.66,108.8,4763820,UPS
2016-07-28,108.27,109.01,108.21,108.73,4481717,UPS
2016-07-29,107.0,108.44,105.96,108.1,3993921,UPS
2016-08-01,108.14,108.56,107.63,108.01,2834727,UPS
2016-08-02,107.91,108.13,106.92,107.46,2440348,UPS
2016-08-03,107.4,108.37,107.4,108.29,2335032,UPS
2016-08-04,108.39,109.0,107.78,107.84,2196027,UPS
2016-08-05,108.07,108.91,107.94,108.79,2412991,UPS
2016-08-08,109.09,109.41,108.56,108.96,2037044,UPS
2016-08-09,109.07,110.0,109.0,109.65,1790386,UPS
2016-08-10,109.62,110.0,109.385,109.88,1519548,UPS
2016-08-11,109.94,111.03,109.9,110.91,2786752,UPS
2016-08-12,109.97,110.06,109.62,109.91,1700599,UPS
2016-08-15,110.04,110.75,109.81,109.85,1548766,UPS
2016-08-16,109.34,109.97,109.34,109.81,1267262,UPS
2016-08-17,109.81,110.31,109.5247,110.24,1542826,UPS
2016-08-18,110.03,110.52,109.97,110.49,1833426,UPS
2016-08-19,110.42,110.74,110.08,110.57,1613385,UPS
2016-08-22,110.38,110.38,109.67,109.83,2061486,UPS
2016-08-23,109.83,110.24,109.4,109.44,2150028,UPS
2016-08-24,109.46,109.77,109.06,109.64,2774112,UPS
2016-08-25,109.69,109.69,109.02,109.33,1845036,UPS
2016-08-26,109.22,109.82,108.59,108.95,1922858,UPS
2016-08-29,109.25,109.37,108.91,109.12,1924577,UPS
2016-08-30,109.29,109.58,109.04,109.38,1360374,UPS
2016-08-31,109.06,109.41,108.68,109.22,2272751,UPS
2016-09-01,109.51,110.0,109.14,109.5,2739229,UPS
2016-09-02,110.29,110.42,109.19,109.59,1920252,UPS
2016-09-06,109.52,109.53,108.76,109.5,1789624,UPS
2016-09-07,109.38,109.66,109.03,109.48,1517818,UPS
2016-09-08,109.23,109.46,108.94,108.94,2524884,UPS
2016-09-09,108.44,109.0,107.61,107.63,3533662,UPS
2016-09-12,107.35,108.9,107.11,108.55,2718381,UPS
2016-09-13,107.74,107.77,106.53,106.86,3023619,UPS
2016-09-14,106.07,107.34,106.07,106.86,1955349,UPS
2016-09-15,106.63,107.315,106.41,107.08,2152232,UPS
2016-09-16,106.62,107.2,106.16,106.86,3618580,UPS
2016-09-19,107.16,107.715,106.95,107.12,2168893,UPS
2016-09-20,107.59,108.72,107.59,108.35,3242397,UPS
2016-09-21,109.16,109.895,108.67,109.66,2937509,UPS
2016-09-22,110.02,110.715,109.51,109.67,2693754,UPS
2016-09-23,109.53,109.93,109.2,109.21,1651581,UPS
2016-09-26,109.09,109.28,108.63,108.84,2360783,UPS
2016-09-27,108.86,110.23,108.51,110.01,2466032,UPS
2016-09-28,109.76,109.785,108.66,109.25,2753049,UPS
2016-09-29,109.36,109.54,108.2,108.21,2473432,UPS
2016-09-30,108.82,109.79,108.63,109.36,2952536,UPS
2016-10-03,109.36,109.36,108.31,109.18,1445315,UPS
2016-10-04,109.19,109.405,108.22,108.52,1742048,UPS
2016-10-05,108.52,109.53,108.39,109.16,3019062,UPS
2016-10-06,108.91,109.46,108.65,109.12,1861829,UPS
2016-10-07,109.04,109.36,108.48,108.8,1442988,UPS
2016-10-10,109.28,109.61,108.96,109.05,1307705,UPS
2016-10-11,108.9,109.43,108.3,108.7,1944414,UPS
2016-10-12,109.03,109.06,108.44,108.74,1484095,UPS
2016-10-13,108.19,108.72,107.36,108.3,2089400,UPS
2016-10-14,108.71,109.06,108.41,108.42,1565980,UPS
2016-10-17,108.31,108.77,107.91,108.03,1759914,UPS
2016-10-18,108.45,108.97,108.05,108.13,1692297,UPS
2016-10-19,108.23,108.5322,107.8,108.05,1991415,UPS
2016-10-20,107.91,107.91,107.19,107.4,1946090,UPS
2016-10-21,106.74,107.22,106.39,107.16,2816357,UPS
2016-10-24,107.82,108.52,107.75,108.45,1808339,UPS
2016-10-25,108.41,108.73,107.78,107.84,2242501,UPS
2016-10-26,107.6,109.04,107.59,108.61,3310138,UPS
2016-10-27,109.25,109.25,105.87,108.08,3532013,UPS
2016-10-28,108.3,108.46,106.99,107.7,2397464,UPS
2016-10-31,108.08,108.195,107.53,107.76,2328694,UPS
2016-11-01,108.02,108.03,106.163,106.84,2906926,UPS
2016-11-02,106.92,107.42,106.6,106.9,2568876,UPS
2016-11-03,107.22,108.17,106.68,107.48,2245496,UPS
2016-11-04,107.39,108.045,106.89,106.94,2559261,UPS
2016-11-07,107.96,109.8,107.96,109.8,3615393,UPS
2016-11-08,109.61,112.88,109.51,112.03,5834296,UPS
2016-11-09,110.33,112.7,110.24,112.7,6744015,UPS
2016-11-10,112.91,114.11,112.82,113.31,4532625,UPS
2016-11-11,113.13,114.3083,113.0,114.23,3092636,UPS
2016-11-14,114.51,114.75,112.84,112.91,3396763,UPS
2016-11-15,113.02,113.33,112.145,113.18,3690837,UPS
2016-11-16,113.18,113.39,112.36,112.81,2297778,UPS
2016-11-17,112.92,113.56,112.51,113.49,1621365,UPS
2016-11-18,113.73,114.31,113.25,114.09,1992446,UPS
2016-11-21,114.09,114.73,113.62,114.7,1942542,UPS
2016-11-22,114.94,115.0,114.4,114.63,1987335,UPS
2016-11-23,114.85,115.75,114.85,115.68,1855393,UPS
2016-11-25,115.79,116.39,115.77,116.26,1077554,UPS
2016-11-28,116.26,116.47,115.45,115.69,2659127,UPS
2016-11-29,115.94,116.4837,115.77,116.28,2772397,UPS
2016-11-30,116.46,116.96,115.92,115.92,3353581,UPS
2016-12-01,116.04,116.76,115.875,116.43,2485151,UPS
2016-12-02,116.69,117.01,116.0,116.35,2088702,UPS
2016-12-05,116.91,116.95,116.36,116.56,2310045,UPS
2016-12-06,116.5,116.72,116.0323,116.54,1755431,UPS
2016-12-07,116.27,118.79,116.27,118.62,2539285,UPS
2016-12-08,119.0,119.2732,118.15,118.98,2157804,UPS
2016-12-09,118.91,119.79,118.44,119.6,3197190,UPS
2016-12-12,119.41,120.44,119.33,120.13,2760258,UPS
2016-12-13,120.33,120.43,119.36,120.16,3123446,UPS
2016-12-14,119.85,119.915,116.93,117.26,4983885,UPS
2016-12-15,117.21,117.881,116.44,117.28,3045726,UPS
2016-12-16,117.38,117.53,115.09,115.81,5543339,UPS
2016-12-19,116.26,117.3,116.06,116.98,2209929,UPS
2016-12-20,117.19,117.77,117.11,117.52,2074892,UPS
2016-12-21,117.04,117.42,116.02,116.1,3028350,UPS
2016-12-22,116.64,116.74,115.79,116.3,1969665,UPS
2016-12-23,116.32,116.54,115.88,115.97,1229823,UPS
2016-12-27,116.3,116.78,116.07,116.13,990827,UPS
2016-12-28,116.18,116.28,115.13,115.2,1541748,UPS
2016-12-29,115.23,115.5,114.53,114.98,1412326,UPS
2016-12-30,115.24,115.43,114.36,114.64,1733974,UPS
2017-01-03,115.52,116.07,114.64,115.08,2390713,UPS
2017-01-04,115.3,115.85,114.96,115.11,1830848,UPS
2017-01-05,115.0,115.98,114.85,115.17,1856238,UPS
2017-01-06,115.0,115.66,114.52,115.4,1766993,UPS
2017-01-09,115.0,115.1905,114.5,114.77,1965231,UPS
2017-01-10,114.63,114.81,113.41,113.92,2892614,UPS
2017-01-11,113.64,114.47,113.64,114.18,2302714,UPS
2017-01-12,114.21,114.21,113.3,113.91,1917017,UPS
2017-01-13,114.2,114.595,114.0274,114.24,1788059,UPS
2017-01-17,113.69,114.11,113.41,114.07,2474702,UPS
2017-01-18,114.37,115.45,114.02,114.96,2040741,UPS
2017-01-19,114.97,115.15,114.0083,114.27,1847951,UPS
2017-01-20,114.44,115.0,114.32,114.96,2372903,UPS
2017-01-23,114.99,115.04,114.14,114.46,1689541,UPS
2017-01-24,114.6,116.2568,114.15,116.05,2157169,UPS
2017-01-25,116.23,117.13,115.87,116.99,2045040,UPS
2017-01-26,116.97,117.36,116.54,116.93,1796389,UPS
2017-01-27,117.0,118.19,116.59,118.09,2283856,UPS
2017-01-30,117.91,117.92,116.26,117.03,2910274,UPS
2017-01-31,111.81,111.81,108.68,109.13,12755479,UPS
2017-02-01,107.79,108.55,103.23,105.35,14684612,UPS
2017-02-02,105.29,105.7,104.41,105.1,4353420,UPS
2017-02-03,105.7,107.2,105.325,106.95,4859749,UPS
2017-02-06,106.62,107.0,105.7453,106.06,3444272,UPS
2017-02-07,106.38,106.49,105.31,105.69,3589511,UPS
2017-02-08,105.81,106.4,105.51,106.16,3398534,UPS
2017-02-09,106.21,107.01,106.02,106.46,2415983,UPS
2017-02-10,106.5,107.5,106.26,107.34,4012807,UPS
2017-02-13,107.66,108.53,107.53,108.5,3877734,UPS
2017-02-14,108.68,109.34,107.62,108.99,5878825,UPS
2017-02-15,108.87,109.17,108.28,109.02,2843007,UPS
2017-02-16,108.1,108.13,106.66,107.22,5150040,UPS
2017-02-17,106.96,107.045,106.41,106.9,2918957,UPS
2017-02-21,106.9,107.87,106.6,107.72,3822504,UPS
2017-02-22,105.44,106.83,105.24,105.62,5234438,UPS
2017-02-23,106.0,106.09,104.89,105.09,3976338,UPS
2017-02-24,104.86,106.19,104.77,106.18,2717389,UPS
2017-02-27,106.14,106.77,105.75,106.73,2776155,UPS
2017-02-28,106.68,106.99,105.48,105.76,3794023,UPS
2017-03-01,106.97,107.38,106.69,106.87,3386203,UPS
2017-03-02,106.99,106.99,105.86,105.95,2490864,UPS
2017-03-03,106.13,106.5999,105.755,105.93,2732468,UPS
2017-03-06,105.52,106.37,105.23,106.1,2481871,UPS
2017-03-07,106.0,106.39,105.51,105.64,2186453,UPS
2017-03-08,105.64,106.11,105.24,105.73,2269931,UPS
2017-03-09,106.13,106.24,105.62,105.9,2301041,UPS
2017-03-10,106.27,106.85,105.75,106.73,2957149,UPS
2017-03-13,106.53,107.5,106.31,107.49,2644493,UPS
2017-03-14,107.19,107.42,106.44,106.83,2748905,UPS
2017-03-15,107.29,108.29,106.85,107.74,3253779,UPS
2017-03-16,107.8,107.92,107.29,107.8,2409354,UPS
2017-03-17,107.91,108.97,107.65,108.15,4412150,UPS
2017-03-20,108.05,108.2,106.93,107.12,2370885,UPS
2017-03-21,107.505,108.14,106.37,106.51,3088511,UPS
2017-03-22,106.96,107.17,105.88,106.52,2282185,UPS
2017-03-23,106.53,106.89,105.37,105.65,2414231,UPS
2017-03-24,105.69,105.84,104.8001,105.05,2526873,UPS
2017-03-27,104.48,104.98,103.75,104.78,2148455,UPS
2017-03-28,104.72,106.52,104.5,106.19,3191558,UPS
2017-03-29,105.65,106.35,105.46,106.03,1889305,UPS
2017-03-30,105.81,106.84,105.35,106.66,1721627,UPS
2017-03-31,106.48,107.7,106.48,107.3,2478107,UPS
2017-04-03,107.66,107.7336,106.08,106.4,2645891,UPS
2017-04-04,106.3,106.7,105.7,106.63,2138746,UPS
2017-04-05,106.94,107.78,106.54,106.74,2622852,UPS
2017-04-06,106.77,106.94,106.51,106.67,2824589,UPS
2017-04-07,106.31,106.6,104.91,104.99,3211791,UPS
2017-04-10,105.45,106.88,105.37,106.42,3687682,UPS
2017-04-11,106.15,106.16,105.23,105.75,3029394,UPS
2017-04-12,105.06,105.34,104.18,104.23,3035960,UPS
2017-04-13,104.18,104.559,103.7,103.74,2840947,UPS
2017-04-17,104.06,104.87,103.92,104.87,1723842,UPS
2017-04-18,104.52,104.74,103.56,104.1,3042310,UPS
2017-04-19,104.58,105.0903,104.33,104.46,2047085,UPS
2017-04-20,104.75,105.74,104.57,105.53,2424747,UPS
2017-04-21,105.71,106.13,105.45,105.77,3040578,UPS
2017-04-24,106.75,107.23,106.2773,106.97,2441542,UPS
2017-04-25,107.09,107.82,107.08,107.36,2626141,UPS
2017-04-26,107.23,108.59,106.955,107.62,4565640,UPS
2017-04-27,107.8,109.28,105.58,108.83,4672779,UPS
2017-04-28,109.0,109.3,107.08,107.46,3111976,UPS
2017-05-01,107.42,107.42,106.51,106.54,1976616,UPS
2017-05-02,106.61,107.12,106.56,106.92,1908751,UPS
2017-05-03,106.89,107.47,106.59,107.35,1908972,UPS
2017-05-04,107.41,107.83,106.6,107.05,1744255,UPS
2017-05-05,107.32,107.56,107.02,107.43,2221532,UPS
2017-05-08,107.36,107.59,106.73,107.52,2508577,UPS
2017-05-09,107.56,107.66,106.09,106.51,2336460,UPS
2017-05-10,106.07,106.13,104.77,105.1,3713127,UPS
2017-05-11,104.13,104.25,102.98,104.15,3076737,UPS
2017-05-12,103.8,104.31,103.65,104.13,2052281,UPS
2017-05-15,104.55,105.48,104.224,105.29,2592902,UPS
2017-05-16,105.29,105.36,103.925,104.5,2458332,UPS
2017-05-17,103.74,104.14,102.78,102.87,3073138,UPS
2017-05-18,102.94,103.64,102.12,103.19,2890778,UPS
2017-05-19,103.24,103.89,103.01,103.42,2361194,UPS
2017-05-22,103.35,104.04,103.105,103.78,1916008,UPS
2017-05-23,103.67,104.321,103.39,104.2,2099601,UPS
2017-05-24,103.82,104.81,103.73,104.72,1896817,UPS
2017-05-25,105.18,105.99,105.03,105.94,2391811,UPS
2017-05-26,105.81,106.09,105.5275,105.87,1825963,UPS
2017-05-30,105.51,107.41,105.27,106.81,2400826,UPS
2017-05-31,107.1,107.1916,105.33,105.97,5007276,UPS
2017-06-01,106.49,108.1,105.7,107.66,4832320,UPS
2017-06-02,107.74,108.88,106.97,107.67,4182767,UPS
2017-06-05,107.49,108.48,107.25,107.95,2619892,UPS
2017-06-06,107.83,107.94,107.35,107.43,2593850,UPS
2017-06-07,107.41,107.485,106.28,106.68,2442255,UPS
2017-06-08,106.64,107.18,106.22,106.75,2322051,UPS
2017-06-09,106.51,107.06,105.9301,107.03,2834213,UPS
2017-06-12,107.29,108.95,107.2,108.94,3338155,UPS
2017-06-13,109.06,109.99,108.95,109.85,2507270,UPS
2017-06-14,109.93,110.23,109.06,109.39,2434292,UPS
2017-06-15,108.82,110.33,108.82,110.26,2311641,UPS
2017-06-16,110.56,111.08,110.03,110.59,4107588,UPS
2017-06-19,110.79,111.18,110.2224,110.87,2150895,UPS
2017-06-20,110.85,110.87,109.585,109.61,2081024,UPS
2017-06-21,109.82,109.86,108.87,109.19,2796937,UPS
2017-06-22,108.76,109.55,108.68,109.07,1613613,UPS
2017-06-23,109.22,111.3,108.96,110.27,4352130,UPS
2017-06-26,110.66,111.5499,110.51,111.01,2199684,UPS
2017-06-27,110.72,111.44,109.67,109.67,2154588,UPS
2017-06-28,110.39,110.88,109.6,110.08,2996373,UPS
2017-06-29,109.72,110.24,109.42,109.78,2208755,UPS
2017-06-30,110.21,111.01,109.7505,110.59,2178072,UPS
2017-07-03,110.9,111.6339,110.58,110.61,1288219,UPS
2017-07-05,110.57,111.15,110.24,110.52,1628693,UPS
2017-07-06,110.11,110.35,109.09,109.24,1637242,UPS
2017-07-07,109.44,110.62,109.16,110.36,1742740,UPS
2017-07-10,110.09,110.59,109.79,110.21,1698733,UPS
2017-07-11,110.25,110.37,109.56,110.07,1785892,UPS
2017-07-12,110.63,111.11,110.14,110.57,2195960,UPS
2017-07-13,110.42,111.58,110.175,111.16,2285933,UPS
2017-07-14,111.03,112.61,110.85,112.41,3275699,UPS
2017-07-17,111.88,112.26,111.375,112.03,2615164,UPS
2017-07-18,111.96,112.15,111.529,111.83,2142605,UPS
2017-07-19,111.72,112.99,111.26,112.99,2541764,UPS
2017-07-20,113.21,113.21,112.43,112.58,2237064,UPS
2017-07-21,112.35,113.1,112.15,112.68,1772938,UPS
2017-07-24,112.48,112.58,111.98,112.15,2296092,UPS
2017-07-25,112.83,113.76,112.42,113.22,2219359,UPS
2017-07-26,113.54,113.64,112.18,112.29,2978405,UPS
2017-07-27,111.0,111.0,106.98,107.79,7446537,UPS
2017-07-28,108.38,109.91,107.93,109.66,4274849,UPS
2017-07-31,110.04,110.995,109.9601,110.29,3564234,UPS
2017-08-01,109.87,111.45,109.85,111.26,2253084,UPS
2017-08-02,109.87,111.45,109.85,111.26,2256116,UPS
2017-08-03,110.97,111.78,110.8317,111.52,2515286,UPS
2017-08-04,111.62,112.09,111.12,112.05,2185439,UPS
2017-08-07,112.0,112.028,111.42,111.86,1696021,UPS
2017-08-08,113.0,113.2,111.8,111.89,2809476,UPS
2017-08-09,111.97,112.5,111.72,112.41,1888701,UPS
2017-08-10,111.54,111.82,110.89,110.92,2058232,UPS
2017-08-11,111.49,112.48,111.29,111.44,2077867,UPS
2017-08-14,112.18,113.79,112.09,113.69,2424918,UPS
2017-08-15,113.68,114.43,113.5,114.18,1985838,UPS
2017-08-16,114.27,115.34,114.22,114.76,2196283,UPS
2017-08-17,114.6,114.81,112.905,112.92,2439860,UPS
2017-08-18,112.93,114.2,112.68,113.34,2249273,UPS
2017-08-21,113.34,114.2,113.177,113.83,1455218,UPS
2017-08-22,114.0,114.84,113.84,114.6,1594145,UPS
2017-08-23,114.12,114.12,113.26,113.55,1528406,UPS
2017-08-24,113.84,113.96,113.24,113.35,1147527,UPS
2017-08-25,113.74,114.11,113.33,113.4,2015061,UPS
2017-08-28,113.79,114.06,113.58,113.79,1928017,UPS
2017-08-29,113.55,115.01,112.96,114.89,2083098,UPS
2017-08-30,114.88,115.642,114.87,114.97,1968539,UPS
2017-08-31,115.47,115.47,113.89,114.36,3262164,UPS
2017-09-01,114.72,115.04,114.39,114.39,1549241,UPS
2017-09-05,114.11,114.37,113.54,113.92,1771522,UPS
2017-09-06,114.25,114.56,113.73,113.81,2144441,UPS
2017-09-07,113.88,114.78,113.88,114.67,1616260,UPS
2017-09-08,114.61,115.41,114.06,115.05,1645388,UPS
2017-09-11,115.5,116.37,115.31,116.2,2021495,UPS
2017-09-12,116.23,117.53,115.98,117.15,2151706,UPS
2017-09-13,116.84,117.65,116.66,117.06,2302641,UPS
2017-09-14,116.7,117.48,116.5,117.38,2102811,UPS
2017-09-15,117.36,118.0,117.1,117.9,3411257,UPS
2017-09-18,117.93,118.36,117.4,117.59,2292447,UPS
2017-09-19,117.59,117.98,116.89,116.97,2002737,UPS
2017-09-20,116.96,118.39,116.65,117.83,3481829,UPS
2017-09-21,117.83,118.0,117.08,117.26,1765739,UPS
2017-09-22,117.39,118.05,117.14,117.67,1883335,UPS
2017-09-25,118.07,118.29,117.16,118.22,2361133,UPS
2017-09-26,118.02,119.0,116.99,118.92,2870741,UPS
2017-09-27,118.69,119.17,118.38,118.62,2302377,UPS
2017-09-28,118.56,119.715,118.32,119.61,1629291,UPS
2017-09-29,119.56,120.42,119.43,120.09,2445796,UPS
2017-10-02,120.0,120.8,119.86,120.79,1989857,UPS
2017-10-03,120.33,120.565,119.51,119.71,1856994,UPS
2017-10-04,119.51,119.62,118.68,119.0,2309690,UPS
2017-10-05,116.78,118.2,116.52,118.2,4480304,UPS
2017-10-06,117.99,118.73,117.4,117.7,2828294,UPS
2017-10-09,118.14,118.62,116.9188,117.15,1839218,UPS
2017-10-10,117.63,118.6,117.27,118.12,2064184,UPS
2017-10-11,118.12,118.92,117.95,118.92,1810035,UPS
2017-10-12,118.8,120.02,118.6506,119.57,2290275,UPS
2017-10-13,120.04,120.11,118.24,118.36,1665486,UPS
2017-10-16,118.61,118.69,117.46,118.34,1247290,UPS
2017-10-17,118.0,118.23,117.4,117.68,1484420,UPS
2017-10-18,117.41,118.77,117.41,118.15,2089301,UPS
2017-10-19,117.68,119.53,117.68,119.42,2119640,UPS
2017-10-20,119.59,120.43,119.51,119.76,2427577,UPS
2017-10-23,120.24,120.41,119.63,119.68,2052179,UPS
2017-10-24,120.18,120.4199,119.62,119.7,1845623,UPS
2017-10-25,119.58,119.74,118.435,118.57,2836219,UPS
2017-10-26,118.29,120.79,117.0,119.33,4104540,UPS
2017-10-27,119.31,121.75,119.31,120.75,3638275,UPS
2017-10-30,120.52,120.52,117.84,118.09,3441974,UPS
2017-10-31,118.5,118.79,117.45,117.53,2498983,UPS
2017-11-01,117.94,118.17,117.18,117.46,2088585,UPS
2017-11-02,117.62,117.75,115.04,116.87,3522331,UPS
2017-11-03,116.87,116.87,115.17,115.46,2957646,UPS
2017-11-06,115.58,116.0,113.6,113.92,3351103,UPS
2017-11-07,113.83,114.86,113.63,113.95,2730433,UPS
2017-11-08,113.66,113.7,112.65,113.13,2371851,UPS
2017-11-09,112.83,113.0,111.72,112.55,2710938,UPS
2017-11-10,111.57,113.27,111.3035,113.23,2840098,UPS
2017-11-13,114.07,114.86,113.53,114.81,3301313,UPS
2017-11-14,114.3,114.5,113.67,114.07,3238234,UPS
2017-11-15,113.75,114.29,112.66,112.89,2153449,UPS
2017-11-16,113.69,114.21,112.9708,113.7,2518380,UPS
2017-11-17,113.33,113.5,112.56,112.94,2155351,UPS
2017-11-20,113.18,113.51,112.82,113.2,2811124,UPS
2017-11-21,113.05,114.135,112.8,113.92,2205374,UPS
2017-11-22,113.93,114.1875,113.59,113.77,1846198,UPS
2017-11-24,114.0,114.19,112.96,113.14,891718,UPS
2017-11-27,113.42,114.66,113.37,114.54,3060515,UPS
2017-11-28,115.11,115.43,114.39,115.19,2025770,UPS
2017-11-29,115.49,119.26,115.33,119.04,4122054,UPS
2017-11-30,119.04,122.0,119.025,121.45,5654168,UPS
2017-12-01,121.89,121.89,119.1,120.31,3141930,UPS
2017-12-04,122.1,125.16,122.1,123.72,4535047,UPS
2017-12-05,123.83,124.0,120.28,120.37,3690947,UPS
2017-12-06,119.69,119.95,117.97,118.29,3346989,UPS
2017-12-07,118.36,120.02,117.85,119.73,3279999,UPS
2017-12-08,120.06,120.13,117.89,119.56,3030422,UPS
2017-12-11,119.33,119.41,117.56,118.05,2765450,UPS
2017-12-12,117.91,118.88,117.61,118.16,2540981,UPS
2017-12-13,118.48,119.33,118.04,118.4,2738497,UPS
2017-12-14,118.1,118.34,116.33,116.84,2817363,UPS
2017-12-15,117.66,118.6,117.3068,118.0,4997181,UPS
2017-12-18,118.76,119.92,118.61,118.81,2580972,UPS
2017-12-19,119.0,119.49,118.55,119.0,2111182,UPS
2017-12-20,120.38,120.73,118.22,118.33,3420036,UPS
2017-12-21,118.475,118.85,117.5,118.58,3377711,UPS
2017-12-22,118.77,119.0,118.21,118.64,1933427,UPS
2017-12-26,118.94,119.08,118.09,118.26,1309064,UPS
2017-12-27,118.2,119.13,118.0501,119.08,1507999,UPS
2017-12-28,119.49,119.56,118.51,119.05,1367260,UPS
2017-12-29,119.05,120.32,119.0,119.15,2614403,UPS
2018-01-02,120.04,123.71,119.61,123.67,5413025,UPS
2018-01-03,124.15,126.69,123.9,126.41,5655594,UPS
2018-01-04,127.01,128.95,126.71,127.23,5473064,UPS
2018-01-05,127.82,128.66,125.77,127.62,3699152,UPS
2018-01-08,128.11,129.52,127.74,129.17,3243045,UPS
2018-01-09,129.23,130.0,128.86,129.11,2957717,UPS
2018-01-10,128.52,130.46,128.49,129.79,2927883,UPS
2018-01-11,130.36,133.77,130.02,133.46,4252297,UPS
2018-01-12,133.45,134.33,133.0,134.09,4212455,UPS
2018-01-16,134.41,134.71,131.76,132.88,4126546,UPS
2018-01-17,133.53,134.3,132.39,134.01,3508825,UPS
2018-01-18,134.65,135.53,133.53,133.59,3371107,UPS
2018-01-19,133.86,134.02,131.92,133.08,3891715,UPS
2018-01-22,132.52,132.9899,131.14,132.86,3099993,UPS
2018-01-23,132.87,132.87,130.91,132.07,2952740,UPS
2018-01-24,132.51,132.9565,130.15,131.69,2862880,UPS
2018-01-25,131.96,131.97,129.71,131.29,3166768,UPS
2018-01-26,131.21,132.72,131.04,132.72,2044532,UPS
2018-01-29,132.76,133.56,130.61,130.64,2753769,UPS
2018-01-30,130.37,130.74,128.1,128.11,4124859,UPS
2018-01-31,128.5,128.97,126.25,127.32,5788268,UPS
2018-02-01,119.22,121.0,118.07,119.51,14405947,UPS
2018-02-02,118.985,119.14,115.52,116.47,9235616,UPS
2018-02-05,115.89,116.31,113.21,113.3,8119637,UPS
2018-02-06,112.62,115.89,109.68,112.71,11749078,UPS
2018-02-07,112.39,113.26,111.62,111.91,7219687,UPS
2013-02-08,52.52,53.44,52.45,53.09,1081905,URI
2013-02-11,53.09,53.84,52.86,53.32,1244021,URI
2013-02-12,54.0,55.04,53.77,54.3,2053598,URI
2013-02-13,54.5,55.73,54.37,55.49,2053175,URI
2013-02-14,55.21,56.1767,54.88,55.9,1486243,URI
2013-02-15,55.72,56.16,54.61,54.87,1970433,URI
2013-02-19,55.0,55.7,54.52,55.64,1225444,URI
2013-02-20,55.85,56.87,52.72,53.09,2928206,URI
2013-02-21,52.91,53.09,49.27,50.94,4257043,URI
2013-02-22,51.42,53.28,51.41,52.71,2339970,URI
2013-02-25,53.25,54.11,50.41,50.47,2910914,URI
2013-02-26,50.93,51.35,49.1,51.1,3562258,URI
2013-02-27,51.12,53.558,50.98,52.54,2041496,URI
2013-02-28,52.56,54.26,52.36,53.41,2009076,URI
2013-03-01,52.58,53.24,51.67,52.63,2064140,URI
2013-03-04,52.49,52.49,50.9,52.05,2662723,URI
2013-03-05,54.88,55.99,54.25,54.94,4594954,URI
2013-03-06,55.1,55.489,54.1338,54.26,1682329,URI
2013-03-07,54.41,54.56,53.41,53.78,1435500,URI
2013-03-08,54.43,54.9899,53.61,54.8,1452373,URI
2013-03-11,54.08,54.6485,53.66,54.31,1428008,URI
2013-03-12,54.31,54.467,53.18,53.53,1878740,URI
2013-03-13,53.69,54.9,53.42,54.64,1569172,URI
2013-03-14,54.95,55.28,53.77,54.24,1413688,URI
2013-03-15,53.98,54.08,52.57,52.69,2393717,URI
2013-03-18,52.05,53.59,51.26,52.99,1747107,URI
2013-03-19,53.46,54.46,52.48,53.42,1438883,URI
2013-03-20,54.07,55.62,53.84,55.23,1805819,URI
2013-03-21,54.69,55.83,53.19,54.18,1406868,URI
2013-03-22,54.55,54.92,53.2,53.83,1087819,URI
2013-03-25,54.04,54.89,52.52,53.02,1418851,URI
2013-03-26,53.38,53.51,52.426,52.98,1120875,URI
2013-03-27,52.24,53.83,51.7,53.51,2490743,URI
2013-03-28,53.49,55.08,53.49,54.97,1527723,URI
2013-04-01,54.61,54.94,51.87,53.16,1928699,URI
2013-04-02,54.03,55.18,52.25,52.62,1954175,URI
2013-04-03,52.7,53.24,49.9,51.24,2993157,URI
2013-04-04,51.25,51.48,50.21,50.88,2176834,URI
2013-04-05,49.84,51.97,48.47,51.85,2490722,URI
2013-04-08,52.03,53.7,52.03,53.34,1780037,URI
2013-04-09,53.7,53.99,53.095,53.21,1245133,URI
2013-04-10,53.52,54.82,53.15,54.45,1891304,URI
2013-04-11,54.47,57.24,54.38,55.21,3222070,URI
2013-04-12,54.79,55.6399,53.691,54.98,1538908,URI
2013-04-15,54.7,54.75,50.03,50.89,5262373,URI
2013-04-16,51.79,52.64,51.0,52.21,3520404,URI
2013-04-17,50.9,52.78,50.34,51.46,4523646,URI
2013-04-18,51.56,51.6,49.67,50.69,2282426,URI
2013-04-19,50.96,52.1,50.1,51.69,1539743,URI
2013-04-22,51.92,51.93,50.26,51.55,1865319,URI
2013-04-23,52.1,52.26,50.0901,50.7,1977806,URI
2013-04-24,50.89,51.05,49.69,50.6,2448659,URI
2013-04-25,50.86,52.25,50.17,52.01,2077579,URI
2013-04-26,51.69,52.48,51.41,52.37,1136024,URI
2013-04-29,52.5,53.144,52.13,52.41,1193551,URI
2013-04-30,52.09,53.1,51.41,52.61,1958456,URI
2013-05-01,52.63,52.87,50.66,50.83,2299986,URI
2013-05-02,50.96,51.46,50.5,51.28,1653512,URI
2013-05-03,52.42,56.08,52.35,54.49,3510966,URI
2013-05-06,54.65,57.46,54.3201,56.64,5815356,URI
2013-05-07,57.13,58.36,57.0,57.72,2311342,URI
2013-05-08,57.73,58.247,57.01,58.17,1710496,URI
2013-05-09,58.22,58.55,57.63,57.83,1407927,URI
2013-05-10,57.79,58.51,57.51,58.28,1168118,URI
2013-05-13,58.3,59.21,57.11,57.49,1475281,URI
2013-05-14,57.04,59.61,56.77,59.52,1873208,URI
2013-05-15,59.57,59.74,58.41,58.68,1317698,URI
2013-05-16,58.62,59.36,57.301,57.49,1495361,URI
2013-05-17,58.15,59.14,58.09,58.68,1342990,URI
2013-05-20,58.63,58.865,57.2,57.51,1657440,URI
2013-05-21,57.66,58.0799,56.81,57.43,1155105,URI
2013-05-22,57.36,57.6,54.81,55.87,2860966,URI
2013-05-23,55.04,57.15,54.6,56.06,2250204,URI
2013-05-24,55.68,56.45,54.58,56.28,1500335,URI
2013-05-28,57.23,57.93,56.7,57.17,1204505,URI
2013-05-29,56.58,57.21,55.78,57.0,1244018,URI
2013-05-30,57.2,57.77,56.41,57.41,1432608,URI
2013-05-31,57.09,58.03,56.7,56.84,1263272,URI
2013-06-03,56.87,57.0,53.751,55.02,2541926,URI
2013-06-04,55.01,55.84,51.5,52.9,2354350,URI
2013-06-05,52.78,52.86,51.12,51.44,2977429,URI
2013-06-06,51.19,51.26,49.12,50.72,5115198,URI
2013-06-07,51.27,52.88,50.35,51.85,2279934,URI
2013-06-10,52.18,52.455,50.6758,50.94,1850870,URI
2013-06-11,50.11,51.24,49.27,49.84,2224297,URI
2013-06-12,50.55,50.73,48.48,48.82,2640427,URI
2013-06-13,48.65,50.17,48.22,49.88,2563342,URI
2013-06-14,49.88,50.58,49.65,50.26,1644043,URI
2013-06-17,50.37,50.4,48.8,49.17,4151404,URI
2013-06-18,49.45,52.41,49.251,51.65,3598806,URI
2013-06-19,51.8,52.31,51.08,51.16,2170750,URI
2013-06-20,50.43,52.38,49.25,50.76,3888154,URI
2013-06-21,51.05,51.75,48.61,49.27,3949039,URI
2013-06-24,48.8,48.83,44.85,46.26,6081677,URI
2013-06-25,47.51,49.08,47.46,48.12,2993861,URI
2013-06-26,48.73,49.74,48.6,48.95,2172995,URI
2013-06-27,49.48,51.005,49.42,50.57,2734417,URI
2013-06-28,50.27,50.99,49.77,49.91,2442464,URI
2013-07-01,50.43,51.46,49.92,50.05,1667740,URI
2013-07-02,49.93,50.99,49.54,49.99,1291112,URI
2013-07-03,49.78,50.81,49.51,50.29,705389,URI
2013-07-05,51.21,51.51,50.39,51.03,991362,URI
2013-07-08,51.15,52.03,51.05,51.69,2128913,URI
2013-07-09,52.57,53.94,51.97,53.27,2207588,URI
2013-07-10,53.1,53.18,51.71,52.14,1796537,URI
2013-07-11,53.12,53.36,51.51,52.74,2529437,URI
2013-07-12,52.7,53.23,52.38,52.81,1000518,URI
2013-07-15,53.28,53.47,52.11,52.22,1752678,URI
2013-07-16,51.94,52.52,50.7,50.98,2760867,URI
2013-07-17,53.4,56.48,52.97,56.37,8507621,URI
2013-07-18,56.41,57.55,55.691,56.7,2736097,URI
2013-07-19,56.39,56.7,55.26,56.63,1820571,URI
2013-07-22,56.5,57.67,56.49,56.52,1832815,URI
2013-07-23,56.85,57.1,55.83,55.95,1723644,URI
2013-07-24,56.47,56.75,55.29,55.44,1543443,URI
2013-07-25,55.24,55.89,54.45,55.4,1332336,URI
2013-07-26,54.88,55.37,54.32,54.56,1346935,URI
2013-07-29,54.4,54.7865,53.9,54.25,1148002,URI
2013-07-30,54.71,55.57,54.32,55.16,1411649,URI
2013-07-31,55.6,57.8,55.5901,57.32,2091246,URI
2013-08-01,58.07,59.61,57.83,59.41,2473532,URI
2013-08-02,58.95,59.84,58.17,59.62,1488010,URI
2013-08-05,59.46,59.58,58.48,58.88,1033730,URI
2013-08-06,58.92,58.92,56.33,57.34,1779343,URI
2013-08-07,57.65,57.8,55.56,55.87,1494100,URI
2013-08-08,56.93,57.28,55.87,56.05,1197064,URI
2013-08-09,56.08,56.4,55.5,55.55,1009150,URI
2013-08-12,55.17,56.34,54.8,55.85,861585,URI
2013-08-13,55.98,56.0375,55.081,55.73,589663,URI
2013-08-14,55.7,56.03,54.98,55.01,946341,URI
2013-08-15,54.34,54.48,53.25,54.11,1038655,URI
2013-08-16,54.1,55.24,53.78,54.03,664473,URI
2013-08-19,53.98,54.88,53.794,54.01,1331848,URI
2013-08-20,54.23,56.15,54.04,55.77,1241315,URI
2013-08-21,55.76,57.1,55.76,56.14,1180931,URI
2013-08-22,56.24,57.15,56.16,56.85,531631,URI
2013-08-23,56.9,57.149,55.68,56.29,775135,URI
2013-08-26,56.29,57.35,55.99,56.56,485371,URI
2013-08-27,55.62,55.95,53.61,54.22,1466050,URI
2013-08-28,54.33,55.72,53.86,55.09,1318046,URI
2013-08-29,54.93,56.53,54.93,55.9,961822,URI
2013-08-30,55.91,55.93,54.29,54.77,1075677,URI
2013-09-03,55.79,56.76,54.91,55.65,1615070,URI
2013-09-04,55.84,56.6,55.23,56.13,1148735,URI
2013-09-05,55.59,57.56,55.53,56.95,1259220,URI
2013-09-06,57.75,57.9,55.79,56.81,1480426,URI
2013-09-09,57.06,58.59,57.04,58.25,834685,URI
2013-09-10,58.72,58.8,57.41,57.67,1548469,URI
2013-09-11,57.18,57.18,52.39,55.34,8495991,URI
2013-09-12,55.37,56.48,55.0,55.87,2256725,URI
2013-09-13,56.07,57.33,55.87,56.07,1788715,URI
2013-09-16,56.89,56.91,54.68,55.01,2064583,URI
2013-09-17,55.11,56.92,54.65,56.5,1619433,URI
2013-09-18,56.37,58.15,56.33,58.09,1923536,URI
2013-09-19,58.46,59.19,57.77,57.79,1135214,URI
2013-09-20,57.84,57.84,56.48,56.52,1950531,URI
2013-09-23,57.03,57.03,55.7005,56.54,1214580,URI
2013-09-24,56.5,57.24,56.02,56.61,1179665,URI
2013-09-25,56.86,57.53,56.01,56.79,781001,URI
2013-09-26,56.8,58.28,56.8,57.64,1280050,URI
2013-09-27,57.53,57.94,56.9,57.67,840186,URI
2013-09-30,56.63,58.75,56.25,58.29,1653512,URI
2013-10-01,58.4,60.38,58.25,59.32,2643298,URI
2013-10-02,58.77,60.53,58.69,60.41,1330267,URI
2013-10-03,60.33,60.87,58.9,59.92,1441985,URI
2013-10-04,59.79,60.93,59.67,60.7,999849,URI
2013-10-07,59.81,59.9,58.35,58.37,1819586,URI
2013-10-08,58.35,58.86,56.48,56.51,2148030,URI
2013-10-09,56.45,56.78,55.05,55.98,1799888,URI
2013-10-10,57.09,58.34,57.02,58.1,1384754,URI
2013-10-11,57.85,58.35,57.32,57.73,1470465,URI
2013-10-14,57.33,58.11,57.19,57.88,1351863,URI
2013-10-15,57.69,58.13,56.76,57.38,1362253,URI
2013-10-16,58.12,61.43,56.55,59.79,6212104,URI
2013-10-17,59.77,62.9,57.8,61.94,5483461,URI
2013-10-18,62.98,65.36,62.62,64.89,3236196,URI
2013-10-21,65.29,65.58,63.93,64.38,1823595,URI
2013-10-22,64.79,65.28,63.95,64.69,1106875,URI
2013-10-23,64.21,65.15,64.03,64.93,826035,URI
2013-10-24,64.78,65.81,64.11,65.12,1064947,URI
2013-10-25,65.48,65.64,63.79,65.35,949460,URI
2013-10-28,65.32,66.1,65.04,65.79,1143300,URI
2013-10-29,65.95,66.07,64.94,65.87,1399463,URI
2013-10-30,65.77,65.91,63.63,64.27,1881884,URI
2013-10-31,64.35,65.46,64.03,64.59,1145791,URI
2013-11-01,64.82,65.33,63.83,64.43,1074083,URI
2013-11-04,64.54,66.41,64.49,65.97,1133898,URI
2013-11-05,65.7,66.8,65.38,66.1,1185948,URI
2013-11-06,66.69,66.805,65.79,66.3,1262635,URI
2013-11-07,66.2,66.36,62.01,62.11,3990103,URI
2013-11-08,62.3,63.74,62.13,63.49,1492215,URI
2013-11-11,63.76,65.08,63.35,64.73,1192989,URI
2013-11-12,64.55,65.25,64.07,65.19,928228,URI
2013-11-13,64.71,66.24,64.4,66.08,793252,URI
2013-11-14,66.25,67.59,65.53,67.38,1409365,URI
2013-11-15,67.72,68.75,67.08,68.59,1298274,URI
2013-11-18,68.63,69.406,67.315,67.64,1724073,URI
2013-11-19,67.69,68.58,67.05,67.19,1125144,URI
2013-11-20,67.39,67.85,65.84,66.17,1386309,URI
2013-11-21,67.08,67.55,66.2511,67.18,1094328,URI
2013-11-22,67.2,69.4,67.07,68.84,1578293,URI
2013-11-25,69.09,69.3499,68.085,68.76,787336,URI
2013-11-26,68.65,69.31,68.1,69.04,746612,URI
2013-11-27,68.84,69.25,68.3,68.89,840550,URI
2013-11-29,68.95,69.38,68.312,68.73,298220,URI
2013-12-02,69.05,70.86,68.805,69.97,1310214,URI
2013-12-03,69.41,69.8858,68.5,68.78,1005594,URI
2013-12-04,68.3,69.0,67.79,68.51,991602,URI
2013-12-05,68.02,69.18,68.02,68.85,860403,URI
2013-12-06,69.3,70.95,69.3,69.97,1216056,URI
2013-12-09,69.91,71.88,69.75,70.99,1874377,URI
2013-12-10,71.69,72.97,71.14,71.72,1945590,URI
2013-12-11,71.92,72.2499,69.81,69.98,1435393,URI
2013-12-12,69.83,71.04,69.51,70.59,1061913,URI
2013-12-13,70.62,72.33,70.59,71.99,1213595,URI
2013-12-16,72.86,73.77,72.8,73.32,1412741,URI
2013-12-17,73.33,74.75,73.025,74.1,1482311,URI
2013-12-18,75.54,75.75,73.15,75.72,2147816,URI
2013-12-19,75.64,76.49,74.81,74.87,1297779,URI
2013-12-20,74.32,77.481,74.17,77.35,1983435,URI
2013-12-23,77.74,78.05,76.91,77.1,1245675,URI
2013-12-24,77.48,77.85,76.65,76.81,620752,URI
2013-12-26,77.2,78.366,77.2,77.87,904681,URI
2013-12-27,78.23,78.23,77.06,77.24,697099,URI
2013-12-30,77.37,77.5,76.71,76.99,996794,URI
2013-12-31,77.37,78.14,77.21,77.95,1380676,URI
2014-01-02,77.27,77.73,75.51,76.49,1292009,URI
2014-01-03,76.58,77.43,76.45,77.16,1569400,URI
2014-01-06,77.18,78.37,77.05,77.37,1253586,URI
2014-01-07,77.71,78.79,77.59,77.78,1180402,URI
2014-01-08,77.74,79.36,77.47,78.78,1713004,URI
2014-01-09,79.36,79.43,77.85,78.26,1019782,URI
2014-01-10,78.18,79.33,78.07,79.15,1035730,URI
2014-01-13,79.04,79.64,76.79,77.08,1458430,URI
2014-01-14,77.99,78.82,77.16,78.82,1140035,URI
2014-01-15,79.68,82.0,79.35,81.68,2389183,URI
2014-01-16,81.74,82.5699,81.31,82.01,1676963,URI
2014-01-17,81.9,82.22,80.84,81.09,1309584,URI
2014-01-21,82.29,82.29,80.45,81.51,1297480,URI
2014-01-22,81.95,82.123,80.75,81.59,2603318,URI
2014-01-23,80.92,84.2,80.38,83.32,4130364,URI
2014-01-24,82.82,82.87,79.06,79.5,2767929,URI
2014-01-27,79.86,80.3,76.1204,78.23,1914323,URI
2014-01-28,78.75,81.64,78.75,81.56,2289510,URI
2014-01-29,80.72,81.31,79.09,79.99,1964535,URI
2014-01-30,81.06,82.68,80.2601,81.6,1680449,URI
2014-01-31,80.7,82.14,80.12,80.94,1192904,URI
2014-02-03,81.12,81.53,74.32,74.46,4193083,URI
2014-02-04,74.95,78.14,74.88,76.87,2380173,URI
2014-02-05,76.96,77.46,75.42,76.81,1461692,URI
2014-02-06,77.34,79.95,77.31,79.45,1713615,URI
2014-02-07,79.87,81.37,79.7,80.6,1316238,URI
2014-02-10,80.44,80.56,78.73,79.18,1259094,URI
2014-02-11,79.47,82.34,79.44,81.91,1729985,URI
2014-02-12,82.7,83.565,81.91,82.63,1252829,URI
2014-02-13,81.43,83.42,81.22,82.71,1190312,URI
2014-02-14,82.46,83.7,82.31,83.31,1031151,URI
2014-02-18,83.99,85.6,83.99,85.11,1449930,URI
2014-02-19,85.36,85.7099,84.27,84.59,1254605,URI
2014-02-20,84.58,87.25,84.01,86.78,1430526,URI
2014-02-21,86.77,87.82,86.545,86.59,1233189,URI
2014-02-24,87.09,88.76,87.0101,87.43,1353295,URI
2014-02-25,87.31,89.1,86.99,87.9,1069759,URI
2014-02-26,88.3,88.38,86.0,86.21,1945678,URI
2014-02-27,86.22,88.55,86.07,88.08,2023353,URI
2014-02-28,88.37,89.08,87.64,88.34,1501537,URI
2014-03-03,86.81,88.26,86.2,87.5,1288800,URI
2014-03-04,89.41,91.03,88.73,90.52,2317730,URI
2014-03-05,90.26,90.6899,89.17,89.33,1471719,URI
2014-03-06,89.85,90.3985,88.36,88.5,1376899,URI
2014-03-07,89.91,89.91,88.17,88.49,1849143,URI
2014-03-10,90.62,92.79,90.62,91.82,2923197,URI
2014-03-11,91.99,92.6,89.634,89.95,1296527,URI
2014-03-12,89.5,91.92,88.5022,91.92,1464250,URI
2014-03-13,92.22,92.45,88.6,89.31,1784954,URI
2014-03-14,88.9,91.21,88.9,90.09,1273619,URI
2014-03-17,91.035,92.84,90.76,90.91,1478261,URI
2014-03-18,91.09,92.17,90.57,91.88,1537303,URI
2014-03-19,91.99,93.3199,91.35,92.66,1044202,URI
2014-03-20,92.09,94.83,92.05,94.76,1834467,URI
2014-03-21,95.1401,96.5099,94.5,94.91,3168022,URI
2014-03-24,95.6,95.67,91.3,92.69,1672643,URI
2014-03-25,93.85,94.0,91.76,93.13,1394948,URI
2014-03-26,93.91,94.2288,91.44,91.68,1461221,URI
2014-03-27,91.54,92.13,89.7,90.83,1755398,URI
2014-03-28,91.32,93.142,90.5,92.43,1351345,URI
2014-03-31,93.74,95.67,92.97,94.94,1391589,URI
2014-04-01,95.2,96.72,95.03,95.94,1273288,URI
2014-04-02,96.62,96.672,94.85,95.04,1305514,URI
2014-04-03,94.75,95.84,93.44,94.57,1450594,URI
2014-04-04,95.36,95.94,91.31,91.87,1665766,URI
2014-04-07,91.35,91.44,85.01,85.66,4121544,URI
2014-04-08,85.75,88.6,85.11,87.9,2781278,URI
2014-04-09,88.7,91.45,88.07,90.98,1525764,URI
2014-04-10,91.07,92.19,87.76,88.17,2217176,URI
2014-04-11,87.71,89.38,86.41,87.41,1857885,URI
2014-04-14,88.26,88.93,85.8,87.18,1893921,URI
2014-04-15,88.03,88.855,85.88,88.49,1919613,URI
2014-04-16,90.03,91.66,89.7,91.49,2394862,URI
2014-04-17,94.5,96.0,92.61,93.47,4061923,URI
2014-04-21,94.28,94.43,92.05,93.25,2245990,URI
2014-04-22,93.65,96.41,93.4107,96.1,2138785,URI
2014-04-23,96.15,96.47,93.603,94.46,1704344,URI
2014-04-24,96.06,96.12,93.36,95.02,1443739,URI
2014-04-25,94.29,94.56,92.15,92.35,1958605,URI
2014-04-28,93.06,93.39,88.3601,90.37,2488156,URI
2014-04-29,91.25,93.21,91.01,92.89,1699836,URI
2014-04-30,92.7,93.83,91.8,93.83,1528887,URI
2014-05-01,94.16,95.99,92.97,93.17,1973709,URI
2014-05-02,93.16,94.54,92.56,94.0,1403366,URI
2014-05-05,93.39,94.86,92.56,94.45,1188238,URI
2014-05-06,93.9,94.66,93.33,93.43,1384327,URI
2014-05-07,94.31,94.7,92.15,93.34,1543331,URI
2014-05-08,93.17,95.41,92.5934,92.89,1893147,URI
2014-05-09,92.71,93.71,91.29,93.47,1216536,URI
2014-05-12,93.89,97.87,93.83,97.67,1789642,URI
2014-05-13,97.79,99.245,97.22,97.65,1406632,URI
2014-05-14,97.46,98.7296,96.62,96.73,1075878,URI
2014-05-15,96.07,96.73,91.93,94.44,2736542,URI
2014-05-16,94.35,96.17,93.14,95.36,1791391,URI
2014-05-19,95.3,97.1,95.17,96.61,1469191,URI
2014-05-20,96.52,97.72,95.35,96.38,1582330,URI
2014-05-21,96.78,98.49,96.59,97.47,1541576,URI
2014-05-22,97.65,99.09,97.07,98.78,1449738,URI
2014-05-23,98.99,99.95,98.0,99.89,1256014,URI
2014-05-27,101.09,102.48,100.73,101.27,1552599,URI
2014-05-28,101.27,101.7575,100.09,100.93,1332032,URI
2014-05-29,101.27,101.51,100.2,101.51,926249,URI
2014-05-30,101.63,101.86,100.31,101.05,4078337,URI
2014-06-02,100.77,101.73,99.19,101.5,1249095,URI
2014-06-03,100.53,102.0,100.15,100.99,960014,URI
2014-06-04,101.0,102.44,100.6618,102.21,1471752,URI
2014-06-05,103.04,106.73,103.0,105.95,1971762,URI
2014-06-06,105.77,106.56,105.12,105.97,1731447,URI
2014-06-09,105.5301,108.46,105.5301,107.74,1691524,URI
2014-06-10,107.0,107.5,105.33,107.17,1058327,URI
2014-06-11,105.99,107.45,104.8,107.05,1245037,URI
2014-06-12,106.55,106.995,104.36,105.01,1415015,URI
2014-06-13,105.14,105.928,104.17,105.39,994141,URI
2014-06-16,104.69,105.59,103.88,105.16,1528329,URI
2014-06-17,103.2,103.81,101.8,102.75,2201739,URI
2014-06-18,103.13,104.86,102.5,104.77,1436068,URI
2014-06-19,104.85,104.85,103.39,104.23,968904,URI
2014-06-20,104.29,105.34,103.64,105.25,3206883,URI
2014-06-23,106.0,106.4181,104.85,105.37,1087604,URI
2014-06-24,105.37,106.5957,103.64,103.71,1239623,URI
2014-06-25,103.79,105.65,103.11,105.58,985262,URI
2014-06-26,105.58,105.7799,103.93,105.28,689720,URI
2014-06-27,105.01,105.68,104.12,104.89,959478,URI
2014-06-30,104.98,105.21,104.14,104.73,1223683,URI
2014-07-01,105.44,107.47,104.99,107.21,1325933,URI
2014-07-02,106.75,108.385,106.75,107.5,702324,URI
2014-07-03,108.45,109.18,107.95,108.96,488985,URI
2014-07-07,108.25,108.5,106.15,106.36,993706,URI
2014-07-08,106.39,106.905,104.85,106.28,1237547,URI
2014-07-09,106.63,108.39,106.6,108.35,999484,URI
2014-07-10,106.43,108.54,105.25,107.69,1022896,URI
2014-07-11,107.34,107.85,106.16,107.39,704863,URI
2014-07-14,108.45,109.6,108.02,109.5,1154759,URI
2014-07-15,109.51,110.0,107.28,107.66,1495039,URI
2014-07-16,108.6,108.86,107.3,108.23,1780412,URI
2014-07-17,111.94,114.9497,109.0,110.06,3234778,URI
2014-07-18,110.51,112.15,110.1,112.04,1554038,URI
2014-07-21,111.0801,112.25,111.06,111.78,1040162,URI
2014-07-22,112.1,113.96,112.02,113.33,917308,URI
2014-07-23,113.94,114.0,112.56,112.77,815439,URI
2014-07-24,113.07,113.84,112.33,112.63,830687,URI
2014-07-25,112.34,113.18,112.11,112.69,750725,URI
2014-07-28,112.95,112.95,110.67,111.18,961637,URI
2014-07-29,111.43,112.38,110.28,110.46,949864,URI
2014-07-30,111.63,111.7499,109.61,110.55,859750,URI
2014-07-31,108.87,109.41,104.54,105.9,2120664,URI
2014-08-01,104.64,107.06,103.6,105.87,1675651,URI
2014-08-04,106.2,107.37,105.15,106.98,982870,URI
2014-08-05,106.61,107.442,104.9,105.77,1085657,URI
2014-08-06,105.5,106.48,104.67,105.44,1033602,URI
2014-08-07,106.4299,108.3,104.8,105.23,1736964,URI
2014-08-08,105.25,107.32,104.33,107.25,970597,URI
2014-08-11,108.43,110.36,108.25,109.42,1192383,URI
2014-08-12,109.24,110.1717,108.73,109.63,789393,URI
2014-08-13,110.5,111.68,109.77,110.85,990539,URI
2014-08-14,111.66,112.09,111.17,111.55,1085648,URI
2014-08-15,112.15,112.47,109.5,111.71,1028157,URI
2014-08-18,112.64,114.46,112.39,114.29,1063109,URI
2014-08-19,114.9,116.63,114.6701,115.41,976057,URI
2014-08-20,114.76,116.99,114.55,116.7,868975,URI
2014-08-21,116.81,116.8567,115.24,116.27,863840,URI
2014-08-22,116.27,117.9688,115.5004,117.23,716364,URI
2014-08-25,118.41,119.175,117.42,117.98,871476,URI
2014-08-26,118.29,118.7675,117.5,118.33,726550,URI
2014-08-27,118.16,118.58,116.69,117.64,786679,URI
2014-08-28,116.74,117.49,115.69,117.1,626871,URI
2014-08-29,117.8,118.28,117.23,117.65,577907,URI
2014-09-02,118.45,119.5,117.56,118.84,1071696,URI
2014-09-03,119.44,119.83,117.625,118.22,912193,URI
2014-09-04,118.45,119.79,117.9,118.3,758111,URI
2014-09-05,118.17,118.9099,117.11,118.51,692363,URI
2014-09-08,118.27,119.01,118.01,118.3,765323,URI
2014-09-09,118.11,118.62,115.22,115.56,1250800,URI
2014-09-10,115.77,116.2,113.29,115.2,1332719,URI
2014-09-11,114.73,116.14,114.03,116.1,1100723,URI
2014-09-12,116.42,116.91,115.63,116.6,1099312,URI
2014-09-15,117.5,118.85,115.65,116.29,1631004,URI
2014-09-16,115.68,118.04,115.5,117.71,1696208,URI
2014-09-17,118.0,118.49,117.07,117.64,1025468,URI
2014-09-18,118.5,118.95,117.21,118.7,1007019,URI
2014-09-19,119.68,119.68,116.7,116.7,15985621,URI
2014-09-22,116.97,117.16,114.57,114.85,2124670,URI
2014-09-23,114.0,114.72,113.0,113.47,1073245,URI
2014-09-24,113.23,114.22,112.35,114.14,1171329,URI
2014-09-25,113.88,113.9799,110.77,110.98,1465097,URI
2014-09-26,110.99,112.61,110.7401,112.5,1265526,URI
2014-09-29,110.61,112.775,110.4805,112.52,1043237,URI
2014-09-30,112.75,113.73,110.88,111.1,1528410,URI
2014-10-01,110.92,110.98,103.43,104.43,3652856,URI
2014-10-02,104.35,105.97,101.51,105.45,2468001,URI
2014-10-03,106.13,111.11,106.08,109.16,2710476,URI
2014-10-06,109.62,109.87,106.58,107.06,1483847,URI
2014-10-07,104.14,104.14,99.18,99.27,4233975,URI
2014-10-08,99.4,103.25,96.8717,103.12,3527470,URI
2014-10-09,102.5,103.26,97.77,97.91,2709468,URI
2014-10-10,97.79,97.86,93.47,93.74,3277315,URI
2014-10-13,93.92,94.98,90.11,90.3,2795944,URI
2014-10-14,91.02,94.6,90.87,92.45,2908113,URI
2014-10-15,91.27,94.08,88.34,93.43,3109308,URI
2014-10-16,93.55,100.895,89.43,99.64,6522412,URI
2014-10-17,103.39,106.5,100.5,103.27,3487861,URI
2014-10-20,102.5,104.26,101.79,104.01,2719747,URI
2014-10-21,105.05,109.22,104.85,108.65,2713342,URI
2014-10-22,109.03,109.1518,104.75,104.9,2030777,URI
2014-10-23,107.01,108.55,106.4,107.41,1818061,URI
2014-10-24,107.69,107.99,106.05,107.96,1027023,URI
2014-10-27,107.33,107.3652,104.73,106.16,1420908,URI
2014-10-28,106.68,108.87,106.41,108.74,1435462,URI
2014-10-29,108.78,109.99,106.06,107.16,1493874,URI
2014-10-30,114.03,114.71,112.62,113.55,1164409,URI
2014-10-31,108.01,110.39,107.52,110.06,1770881,URI
2014-11-03,109.92,113.61,109.9001,111.81,1662982,URI
2014-11-04,111.04,111.29,107.63,109.6,1598782,URI
2014-11-05,110.89,112.5,110.42,111.17,1276732,URI
2014-11-06,111.41,114.02,111.11,113.76,1369812,URI
2014-11-07,113.56,114.95,112.85,113.39,1358036,URI
2014-11-10,113.71,114.94,113.31,113.7,957346,URI
2014-11-11,114.0,115.225,112.67,113.98,975022,URI
2014-11-12,113.32,115.08,112.94,114.43,999876,URI
2014-11-13,114.03,114.71,112.62,113.55,1164409,URI
2014-11-14,113.31,115.26,113.09,115.17,1113339,URI
2014-11-17,114.32,114.675,112.29,113.01,1203884,URI
2014-11-18,113.17,114.6,112.57,114.17,877314,URI
2014-11-19,113.77,114.5,112.5,114.3,895843,URI
2014-11-20,113.63,114.84,112.9,114.52,750686,URI
2014-11-21,115.83,116.82,114.33,114.71,1163182,URI
2014-11-24,115.0,116.53,113.751,115.74,1161235,URI
2014-11-25,115.74,119.12,115.74,119.02,1791034,URI
2014-11-26,118.61,119.3466,117.71,118.7,970559,URI
2014-11-28,118.5,118.5,111.3328,113.31,1554459,URI
2014-12-01,111.82,112.25,103.85,106.37,3768041,URI
2014-12-02,107.19,109.35,107.07,108.74,1997358,URI
2014-12-03,109.57,113.21,108.91,112.51,1803347,URI
2014-12-04,112.22,113.53,110.72,113.35,1539632,URI
2014-12-05,115.17,116.29,112.96,114.54,1465802,URI
2014-12-08,113.99,114.23,109.35,110.84,1493797,URI
2014-12-09,108.91,109.38,106.37,109.31,2398127,URI
2014-12-10,109.35,111.17,107.59,108.21,2047617,URI
2014-12-11,108.39,110.34,106.25,106.53,1846192,URI
2014-12-12,105.02,105.03,99.58,99.68,3365982,URI
2014-12-15,101.01,102.64,98.81,99.46,2563425,URI
2014-12-16,98.73,104.35,98.26,99.71,3450084,URI
2014-12-17,99.75,100.24,97.0,99.19,4814590,URI
2014-12-18,101.42,103.21,99.17,100.76,2703939,URI
2014-12-19,101.04,101.86,99.67,101.33,3073701,URI
2014-12-22,101.67,102.94,101.01,102.37,1359069,URI
2014-12-23,102.73,105.44,102.59,104.68,1337624,URI
2014-12-24,104.73,106.03,104.19,104.84,668325,URI
2014-12-26,104.99,106.8,104.99,106.03,847430,URI
2014-12-29,105.89,106.42,105.24,105.69,736531,URI
2014-12-30,105.21,105.7683,103.55,104.12,1029784,URI
2014-12-31,104.6,104.6,101.87,102.01,1361884,URI
2015-01-02,103.11,103.85,100.46,103.59,1321848,URI
2015-01-05,102.68,102.82,90.98,92.25,5608989,URI
2015-01-06,92.65,92.84,86.28,89.39,6799430,URI
2015-01-07,90.47,90.9,87.76,88.58,3973518,URI
2015-01-08,90.07,91.13,89.5,90.47,3246901,URI
2015-01-09,90.57,91.5,88.16,89.29,2476214,URI
2015-01-12,89.29,89.29,84.78,85.78,3570647,URI
2015-01-13,87.23,88.4,84.08,85.81,2902833,URI
2015-01-14,82.95,84.48,81.91,84.0,3916324,URI
2015-01-15,84.29,85.45,83.08,83.11,3331178,URI
2015-01-16,82.3,84.23,81.25,82.31,4509275,URI
2015-01-20,82.42,84.84,81.29,84.47,3400050,URI
2015-01-21,84.25,88.1,83.99,87.56,4274420,URI
2015-01-22,91.63,92.09,82.11,86.03,7588061,URI
2015-01-23,87.69,89.5,86.85,88.43,6580071,URI
2015-01-26,88.85,91.54,88.73,90.46,4462869,URI
2015-01-27,87.9,89.78,87.0,88.72,3230592,URI
2015-01-28,89.0,89.44,86.01,86.26,4035035,URI
2015-01-29,86.5,86.8196,84.66,86.32,3160678,URI
2015-01-30,85.37,85.98,82.7,82.85,4288502,URI
2015-02-02,83.01,85.61,82.51,85.15,3083965,URI
2015-02-03,85.88,90.32,85.67,90.09,3568300,URI
2015-02-04,89.0,89.98,88.18,89.0,2760841,URI
2015-02-05,89.56,90.68,88.52,89.0,1992210,URI
2015-02-06,90.14,91.0,88.75,89.72,1631244,URI
2015-02-09,89.14,91.45,89.14,90.97,2019331,URI
2015-02-10,92.0,92.08,90.12,91.07,1463853,URI
2015-02-11,90.78,90.885,89.18,90.06,1605662,URI
2015-02-12,90.55,92.0,90.4,91.57,1283170,URI
2015-02-13,91.99,93.91,91.8,92.98,1281520,URI
2015-02-17,92.94,94.76,92.45,94.29,1528235,URI
2015-02-18,94.79,95.6299,94.1,95.39,1586685,URI
2015-02-19,93.81,95.46,93.03,94.81,1387382,URI
2015-02-20,94.69,96.03,93.529,95.98,1197984,URI
2015-02-23,95.43,95.9,94.01,94.54,1266805,URI
2015-02-24,94.59,95.0386,93.48,93.86,947136,URI
2015-02-25,94.06,94.41,92.9901,94.06,1054380,URI
2015-02-26,94.36,94.84,93.4,94.26,1282384,URI
2015-02-27,94.36,94.84,93.0,93.06,1418819,URI
2015-03-02,95.01,95.27,93.49,94.66,1918967,URI
2015-03-03,94.9,95.5,93.99,94.31,1196662,URI
2015-03-04,94.0,94.0,91.2,92.34,1503934,URI
2015-03-05,92.54,92.55,90.76,92.06,1340468,URI
2015-03-06,90.75,92.46,90.25,90.5,1727006,URI
2015-03-09,91.0,91.21,90.1301,90.82,955576,URI
2015-03-10,89.46,89.47,86.3806,87.05,3164416,URI
2015-03-11,87.08,88.21,86.5,87.61,1711005,URI
2015-03-12,87.87,89.07,87.775,88.2,1374985,URI
2015-03-13,87.49,87.9668,86.1,87.8,1808850,URI
2015-03-16,88.24,88.72,87.0,87.79,1567622,URI
2015-03-17,87.76,88.77,87.2,87.33,1643429,URI
2015-03-18,86.82,89.8,86.0,88.92,3346861,URI
2015-03-19,88.85,88.85,87.6585,88.48,1340494,URI
2015-03-20,89.07,89.3,88.13,88.85,1894273,URI
2015-03-23,88.67,88.92,88.07,88.69,1655984,URI
2015-03-24,88.48,89.69,88.3,88.91,1399829,URI
2015-03-25,89.8,90.6,89.17,89.17,2225908,URI
2015-03-26,88.49,92.11,88.25,91.09,2922598,URI
2015-03-27,90.6,90.92,89.04,90.05,2245299,URI
2015-03-30,90.64,92.317,90.51,91.86,1230892,URI
2015-03-31,91.13,92.15,90.27,91.16,1691927,URI
2015-04-01,90.46,92.73,90.4,91.48,1578466,URI
2015-04-02,91.38,92.35,90.62,90.65,1573657,URI
2015-04-06,90.16,94.07,90.0,93.63,1582919,URI
2015-04-07,93.61,94.19,92.75,92.94,985092,URI
2015-04-08,92.97,94.14,91.74,93.17,1444721,URI
2015-04-09,93.01,94.72,92.7,94.66,1423744,URI
2015-04-10,95.24,96.05,94.55,95.96,1400824,URI
2015-04-13,95.96,96.75,95.6,95.83,1432589,URI
2015-04-14,95.54,97.67,95.5,97.57,1674593,URI
2015-04-15,97.6,100.02,96.74,99.3,1840094,URI
2015-04-16,98.74,98.984,97.41,97.49,1598531,URI
2015-04-17,96.67,97.11,95.26,96.46,2200638,URI
2015-04-20,98.0,99.15,97.0,98.86,2368764,URI
2015-04-21,99.25,99.426,96.87,97.9,2766233,URI
2015-04-22,94.0,97.5199,93.72,95.79,6819289,URI
2015-04-23,96.05,99.0,96.0,98.53,2698333,URI
2015-04-24,99.27,99.43,96.34,96.64,2093522,URI
2015-04-27,96.98,97.88,96.0301,96.52,1778651,URI
2015-04-28,96.57,96.96,95.2,96.24,1533263,URI
2015-04-29,96.03,98.49,95.92,97.76,1956804,URI
2015-04-30,97.21,98.64,96.15,96.58,1424144,URI
2015-05-01,96.88,99.54,96.88,99.27,1353459,URI
2015-05-04,99.45,99.99,98.5001,99.02,897739,URI
2015-05-05,99.22,102.94,99.1,100.53,2861193,URI
2015-05-06,100.99,101.59,99.34,99.85,1873470,URI
2015-05-07,99.51,100.05,98.0,99.3,1511341,URI
2015-05-08,100.46,101.5,99.98,101.41,954421,URI
2015-05-11,101.18,101.99,99.56,101.65,2077280,URI
2015-05-12,100.69,103.4,100.17,102.98,2715269,URI
2015-05-13,103.0,104.68,102.906,103.48,2138693,URI
2015-05-14,103.83,104.24,102.47,103.05,981809,URI
2015-05-15,102.91,103.48,100.9,103.17,1636522,URI
2015-05-18,103.21,103.79,102.445,103.61,1055554,URI
2015-05-19,104.16,104.27,101.64,102.01,1454084,URI
2015-05-20,101.96,103.4,101.09,103.25,1249478,URI
2015-05-21,103.01,105.83,103.01,105.13,2316961,URI
2015-05-22,104.99,105.3599,103.64,104.89,1160128,URI
2015-05-26,104.7,105.12,103.888,104.36,1413883,URI
2015-05-27,104.45,105.44,104.09,104.5,1155461,URI
2015-05-28,101.0,101.0,94.265,94.95,8954165,URI
2015-05-29,92.67,93.32,87.895,88.91,10706516,URI
2015-06-01,89.68,90.805,88.52,90.38,3951174,URI
2015-06-02,90.2,92.88,90.18,92.06,2882966,URI
2015-06-03,92.28,92.94,91.18,91.63,2238977,URI
2015-06-04,90.85,91.845,90.7,91.19,2116462,URI
2015-06-05,91.51,92.27,90.85,91.86,1307538,URI
2015-06-08,91.87,92.32,90.17,90.34,1635745,URI
2015-06-09,90.23,90.58,88.46,88.88,2340908,URI
2015-06-10,89.57,90.34,89.07,89.68,1889141,URI
2015-06-11,89.77,90.36,89.6,89.72,1305947,URI
2015-06-12,90.84,92.25,89.87,91.44,2325305,URI
2015-06-15,90.78,91.76,89.85,91.14,1483937,URI
2015-06-16,89.11,89.5,86.88,88.76,3588740,URI
2015-06-17,88.93,91.0454,88.82,90.53,2134303,URI
2015-06-18,90.77,93.0,90.71,92.58,1905187,URI
2015-06-19,92.18,92.73,91.76,91.92,1409910,URI
2015-06-22,92.25,92.65,91.13,92.13,1503313,URI
2015-06-23,92.4,93.35,92.03,92.57,1816519,URI
2015-06-24,92.51,92.99,91.57,92.32,1137621,URI
2015-06-25,92.61,92.613,88.99,89.58,2111896,URI
2015-06-26,89.85,90.03,89.12,89.97,1568092,URI
2015-06-29,88.88,89.388,87.08,87.24,2221385,URI
2015-06-30,88.12,88.6,87.5,87.62,1809364,URI
2015-07-01,87.64,87.99,82.96,83.6,4131935,URI
2015-07-02,83.71,84.67,83.08,84.28,1788808,URI
2015-07-06,83.31,85.27,82.63,83.25,1737608,URI
2015-07-07,83.3,83.69,80.08,83.31,2302253,URI
2015-07-08,82.94,83.1288,78.9,80.05,2950920,URI
2015-07-09,81.5,83.31,81.34,81.37,2446948,URI
2015-07-10,82.44,82.59,81.18,81.39,1463276,URI
2015-07-13,82.21,82.63,81.45,82.01,1647041,URI
2015-07-14,81.9,82.55,81.41,82.32,1446913,URI
2015-07-15,82.07,82.21,80.08,80.13,2771942,URI
2015-07-16,80.96,82.32,80.52,81.78,2057997,URI
2015-07-17,81.93,82.34,80.3,81.26,2165226,URI
2015-07-20,80.51,80.79,79.11,79.2,2756026,URI
2015-07-21,79.25,80.13,78.3401,78.77,2252707,URI
2015-07-22,78.41,78.48,76.82,77.63,3110278,URI
2015-07-23,71.88,74.9199,66.7364,66.98,13080427,URI
2015-07-24,66.75,66.75,62.46,64.72,12555602,URI
2015-07-27,64.22,66.55,63.01,65.16,4908154,URI
2015-07-28,65.86,67.5,65.61,66.93,3835589,URI
2015-07-29,67.16,67.549,66.25,66.88,3717906,URI
2015-07-30,66.01,66.72,64.88,66.54,2109132,URI
2015-07-31,66.9,68.49,66.78,66.99,2492787,URI
2015-08-03,66.46,66.6399,65.11,65.28,2178180,URI
2015-08-04,66.01,66.899,65.17,65.5,1902052,URI
2015-08-05,66.0,67.06,65.29,65.47,1801287,URI
2015-08-06,65.31,66.21,64.66,65.66,2304287,URI
2015-08-07,65.4,66.12,63.67,63.81,1860283,URI
2015-08-10,64.74,67.49,64.18,66.71,2596893,URI
2015-08-11,65.78,67.09,64.61,65.84,2707361,URI
2015-08-12,64.88,66.44,64.03,66.27,1988794,URI
2015-08-13,66.63,66.83,64.141,64.31,2266105,URI
2015-08-14,64.27,65.39,64.27,65.33,1711171,URI
2015-08-17,65.16,65.66,64.2,65.58,1130292,URI
2015-08-18,65.1,65.93,65.1,65.51,1569437,URI
2015-08-19,65.11,66.63,64.91,65.56,1989938,URI
2015-08-20,64.65,66.39,64.53,64.55,2329702,URI
2015-08-21,63.07,63.9,61.63,61.66,2585651,URI
2015-08-24,56.88,63.96,56.66,60.92,4298445,URI
2015-08-25,63.47,63.79,60.8,60.83,3131900,URI
2015-08-26,62.28,63.59,60.97,63.51,2479915,URI
2015-08-27,65.0,68.77,64.63,68.3,3243313,URI
2015-08-28,67.92,69.21,66.52,67.06,2298729,URI
2015-08-31,66.8,69.58,66.21,69.33,2357135,URI
2015-09-01,67.31,67.92,65.01,65.34,2349234,URI
2015-09-02,67.75,68.96,65.51,67.36,2645476,URI
2015-09-03,67.5,68.81,66.28,67.83,2652062,URI
2015-09-04,66.62,67.01,65.16,66.08,1543975,URI
2015-09-08,67.47,68.23,66.38,67.99,1563971,URI
2015-09-09,68.94,71.98,67.955,69.22,3724599,URI
2015-09-10,69.12,70.47,68.57,68.98,1783702,URI
2015-09-11,68.3,69.54,67.61,69.45,1250435,URI
2015-09-14,69.17,69.4299,67.4,67.63,1776153,URI
2015-09-15,67.79,69.95,67.79,69.83,1392341,URI
2015-09-16,69.98,72.46,69.82,72.28,2317270,URI
2015-09-17,71.79,72.19,69.33,69.6,3133072,URI
2015-09-18,68.19,68.67,66.6,67.13,2777895,URI
2015-09-21,67.91,68.62,67.07,67.61,1925698,URI
2015-09-22,66.52,67.2,65.6675,66.7,1712542,URI
2015-09-23,66.76,66.93,62.57,63.3,2627538,URI
2015-09-24,62.05,62.72,59.07,61.81,3364761,URI
2015-09-25,64.48,64.87,62.23,62.8,2561230,URI
2015-09-28,62.3,62.46,59.33,59.48,2168532,URI
2015-09-29,59.68,60.49,58.62,59.94,1527726,URI
2015-09-30,60.6,61.73,59.3,60.05,2327909,URI
2015-10-01,60.58,61.97,59.46,59.84,3333495,URI
2015-10-02,59.0,59.68,57.41,59.65,3802952,URI
2015-10-05,60.5,65.03,60.45,64.41,2624196,URI
2015-10-06,64.37,66.32,64.27,65.73,2256581,URI
2015-10-07,66.78,69.23,65.93,67.9,3156276,URI
2015-10-08,68.18,71.53,67.6,70.53,2639250,URI
2015-10-09,71.06,72.05,69.62,70.76,2170593,URI
2015-10-12,70.51,70.74,68.94,69.52,1708417,URI
2015-10-13,68.75,71.95,68.01,70.01,2326491,URI
2015-10-14,69.96,71.01,68.88,70.2,2062266,URI
2015-10-15,69.5,69.88,67.02,69.27,2569116,URI
2015-10-16,69.18,69.18,66.0401,66.89,2777012,URI
2015-10-19,66.47,66.93,65.02,65.39,2218425,URI
2015-10-20,65.02,67.73,64.22,66.21,2860931,URI
2015-10-21,66.68,68.2,65.01,67.2,3430837,URI
2015-10-22,69.82,74.845,69.28,73.9,5773513,URI
2015-10-23,74.15,75.97,73.1,73.96,2677610,URI
2015-10-26,74.14,75.0,73.12,73.85,2215601,URI
2015-10-27,72.47,73.29,71.23,71.98,1568287,URI
2015-10-28,72.32,75.15,71.93,74.69,1608724,URI
2015-10-29,73.95,75.4199,73.27,74.26,1458596,URI
2015-10-30,74.62,75.51,73.95,74.86,1514269,URI
2015-11-02,74.84,76.58,74.73,76.04,1332279,URI
2015-11-03,75.9,78.09,75.65,76.97,1821285,URI
2015-11-04,77.34,77.92,75.98,76.56,959804,URI
2015-11-05,76.39,78.62,75.69,78.34,2018075,URI
2015-11-06,77.45,80.18,77.02,79.84,1954315,URI
2015-11-09,79.4,79.955,76.18,77.5,1847047,URI
2015-11-10,77.17,78.09,76.28,77.72,1305457,URI
2015-11-11,77.97,77.97,76.67,76.99,1322302,URI
2015-11-12,75.46,76.32,73.32,73.49,2541816,URI
2015-11-13,73.53,74.82,73.11,74.14,1879748,URI
2015-11-16,74.06,75.29,73.63,74.75,1575916,URI
2015-11-17,76.22,77.86,75.41,75.66,1999227,URI
2015-11-18,76.12,77.21,75.84,76.99,1425938,URI
2015-11-19,76.47,76.96,75.02,75.56,1413182,URI
2015-11-20,75.99,76.93,75.24,75.58,1163484,URI
2015-11-23,75.4,76.47,75.35,76.14,1318640,URI
2015-11-24,75.87,78.365,75.75,77.41,2109914,URI
2015-11-25,77.73,78.6,76.405,77.88,1177802,URI
2015-11-27,77.32,78.197,76.8,77.16,454125,URI
2015-11-30,77.36,79.18,77.13,78.67,1434474,URI
2015-12-01,78.63,79.32,77.43,78.41,1528178,URI
2015-12-02,77.85,78.19,75.5767,76.21,1496631,URI
2015-12-03,76.58,77.62,74.553,75.2,1578573,URI
2015-12-04,74.7,75.47,73.99,74.14,1666115,URI
2015-12-07,73.3,73.53,69.7,70.46,2665114,URI
2015-12-08,68.8,69.78,67.5001,67.93,2744791,URI
2015-12-09,69.87,72.655,69.78,71.07,2620404,URI
2015-12-10,70.69,72.09,70.57,71.04,1319596,URI
2015-12-11,69.62,70.51,67.28,67.56,1841080,URI
2015-12-14,67.07,67.28,64.03,66.13,2551787,URI
2015-12-15,67.21,68.91,66.96,67.58,1676330,URI
2015-12-16,68.22,69.39,67.54,69.23,1617401,URI
2015-12-17,69.23,69.23,66.87,66.9,1711998,URI
2015-12-18,66.71,68.25,66.03,67.18,2670459,URI
2015-12-21,67.5,70.15,67.36,69.05,2029748,URI
2015-12-22,69.31,72.67,69.05,72.05,2131743,URI
2015-12-23,72.78,75.09,72.505,74.82,2115270,URI
2015-12-24,74.76,75.44,74.5,74.6,779889,URI
2015-12-28,73.43,73.75,71.055,72.47,1524568,URI
2015-12-29,73.08,73.8699,72.3054,73.32,1127150,URI
2015-12-30,72.8,73.6,72.4,72.68,1091269,URI
2015-12-31,72.07,73.1244,71.99,72.54,1540385,URI
2016-01-04,71.11,71.51,68.73,70.76,2257294,URI
2016-01-05,70.85,71.3,69.39,70.05,1605696,URI
2016-01-06,68.75,69.14,66.01,66.7,2748824,URI
2016-01-07,64.89,64.96,61.71,62.36,3385637,URI
2016-01-08,63.05,63.78,61.51,61.81,2025673,URI
2016-01-11,62.17,62.3599,59.765,60.96,1678720,URI
2016-01-12,61.99,63.85,59.66,61.28,2168239,URI
2016-01-13,61.96,63.52,56.6001,57.74,2824932,URI
2016-01-14,58.23,58.32,54.67,57.14,3572792,URI
2016-01-15,55.56,56.0,53.6101,54.9,3140215,URI
2016-01-19,56.02,56.69,52.97,54.0,2458851,URI
2016-01-20,52.38,55.01,50.25,54.41,2871353,URI
2016-01-21,54.4,56.93,53.7,55.31,2713155,URI
2016-01-22,57.14,59.65,55.87,57.74,2617808,URI
2016-01-25,56.68,57.12,54.51,54.64,3017282,URI
2016-01-26,55.25,56.93,54.71,56.89,2555818,URI
2016-01-27,56.4,57.9,54.73,55.84,3412637,URI
2016-01-28,49.9,50.2,44.6,45.58,11008249,URI
2016-01-29,45.01,48.395,44.59,47.91,4562049,URI
2016-02-01,47.46,49.46,46.65,48.83,3280920,URI
2016-02-02,47.71,47.73,44.61,45.76,4333234,URI
2016-02-03,46.48,48.46,44.88,48.43,4192540,URI
2016-02-04,48.09,51.08,47.98,48.68,2817240,URI
2016-02-05,47.76,50.06,47.51,48.2,2575796,URI
2016-02-08,47.14,47.76,45.17,46.61,2405612,URI
2016-02-09,45.51,46.09,43.61,44.78,2745191,URI
2016-02-10,45.16,46.72,44.64,45.5,1972282,URI
2016-02-11,43.96,44.83,41.9,43.34,2716851,URI
2016-02-12,44.32,45.85,43.53,45.45,2189701,URI
2016-02-16,46.31,47.77,45.59,47.56,2241731,URI
2016-02-17,48.02,49.19,47.31,48.18,2332619,URI
2016-02-18,48.78,50.45,47.73,49.87,2797871,URI
2016-02-19,49.22,49.28,46.65,48.4,2403615,URI
2016-02-22,49.68,52.17,49.65,51.61,2249180,URI
2016-02-23,51.07,51.14,49.38,49.87,1658792,URI
2016-02-24,49.14,49.77,47.02,49.68,2023646,URI
2016-02-25,49.52,50.42,47.88,50.36,1323418,URI
2016-02-26,51.0,52.3199,50.67,51.53,1726151,URI
2016-02-29,51.58,52.52,50.96,51.57,1915226,URI
2016-03-01,52.1,52.71,49.91,52.47,2105246,URI
2016-03-02,52.31,54.53,52.03,54.31,2054379,URI
2016-03-03,54.41,56.64,53.935,56.56,2016868,URI
2016-03-04,57.05,59.15,55.69,57.49,2521782,URI
2016-03-07,57.6,60.82,57.6,59.85,2453042,URI
2016-03-08,58.69,58.94,56.28,56.84,2179244,URI
2016-03-09,57.12,58.95,55.93,58.24,1347668,URI
2016-03-10,58.32,59.17,56.46,57.92,1483822,URI
2016-03-11,58.89,59.85,58.53,59.65,1479209,URI
2016-03-14,59.16,60.41,58.27,60.01,1584300,URI
2016-03-15,58.75,59.69,58.45,59.54,1573176,URI
2016-03-16,59.28,61.98,59.1475,61.76,2221522,URI
2016-03-17,61.84,63.84,61.45,63.37,2119761,URI
2016-03-18,63.86,64.38,61.57,62.91,2627055,URI
2016-03-21,62.75,63.99,62.13,63.54,1497179,URI
2016-03-22,62.83,64.05,62.68,63.77,1092486,URI
2016-03-23,63.25,63.66,61.245,61.6,1626207,URI
2016-03-24,61.03,62.54,60.06,61.99,1385981,URI
2016-03-28,62.2,62.63,60.84,61.68,1332760,URI
2016-03-29,61.2,62.67,60.26,62.56,1421256,URI
2016-03-30,63.07,64.2,62.37,62.79,1151396,URI
2016-03-31,62.58,62.58,60.74,62.19,2119580,URI
2016-04-01,60.45,61.02,58.85,60.81,2500735,URI
2016-04-04,60.54,61.285,59.36,59.47,2650602,URI
2016-04-05,58.4,59.43,58.2,58.48,2309431,URI
2016-04-06,58.74,59.57,56.97,59.0,2268410,URI
2016-04-07,58.27,59.81,57.452,57.95,1771770,URI
2016-04-08,59.01,60.15,58.86,59.5,1377338,URI
2016-04-11,59.88,60.99,59.55,59.58,1468231,URI
2016-04-12,59.71,60.28,58.72,59.96,946183,URI
2016-04-13,60.82,62.38,60.32,61.91,1665374,URI
2016-04-14,62.31,62.55,61.29,61.34,1039784,URI
2016-04-15,61.0,61.24,59.95,61.0,1158909,URI
2016-04-18,60.36,62.11,60.13,61.54,1224850,URI
2016-04-19,62.21,62.33,60.65,61.15,2011851,URI
2016-04-20,61.05,61.19,60.0,60.14,3440812,URI
2016-04-21,57.15,65.74,56.01,64.87,7668990,URI
2016-04-22,62.82,66.06,62.52,66.01,4653938,URI
2016-04-25,65.78,67.14,64.36,64.82,2380954,URI
2016-04-26,65.48,67.06,65.3,66.9,1946699,URI
2016-04-27,66.85,68.37,66.43,68.07,1666508,URI
2016-04-28,67.7,68.84,66.66,66.81,1285297,URI
2016-04-29,66.75,67.835,65.88,66.93,1397255,URI
2016-05-02,67.18,67.44,64.985,65.77,1460755,URI
2016-05-03,65.16,65.48,62.95,63.49,2069850,URI
2016-05-04,63.16,64.0,61.5,61.87,2175176,URI
2016-05-05,62.49,62.82,60.88,61.04,1990750,URI
2016-05-06,59.03,61.73,58.83,61.5,2681071,URI
2016-05-09,61.15,61.7,60.76,61.02,1747260,URI
2016-05-10,61.33,63.37,61.08,62.94,1510647,URI
2016-05-11,62.66,63.28,61.1,61.76,1604642,URI
2016-05-12,62.15,62.88,60.57,60.87,1598944,URI
2016-05-13,60.64,61.34,59.43,59.83,1644158,URI
2016-05-16,60.31,61.79,60.195,60.94,1411450,URI
2016-05-17,61.67,66.47,61.67,64.28,4489998,URI
2016-05-18,63.7,66.27,63.55,64.86,2382262,URI
2016-05-19,64.15,64.72,62.65,64.1,1874691,URI
2016-05-20,64.53,65.66,64.36,65.27,1254919,URI
2016-05-23,65.11,65.45,64.21,64.96,1043496,URI
2016-05-24,65.52,66.03,64.54,65.75,1083947,URI
2016-05-25,66.1,68.32,65.76,68.09,1787470,URI
2016-05-26,68.5,70.09,67.65,68.2,1564115,URI
2016-05-27,68.15,68.58,67.57,68.4,1053115,URI
2016-05-31,68.42,69.79,68.16,69.67,1336356,URI
2016-06-01,68.89,69.47,67.69,69.45,2049084,URI
2016-06-02,69.03,71.18,68.68,71.09,1528553,URI
2016-06-03,70.98,71.64,69.07,71.27,1789450,URI
2016-06-06,71.62,73.91,71.13,73.67,1667304,URI
2016-06-07,73.56,74.75,73.09,74.48,1220040,URI
2016-06-08,74.68,76.04,74.46,74.92,1336809,URI
2016-06-09,73.86,74.35,72.69,74.11,934855,URI
2016-06-10,72.85,73.28,70.74,71.51,2099145,URI
2016-06-13,71.18,71.7,70.19,70.31,1402814,URI
2016-06-14,70.21,71.64,68.54,70.0,2021086,URI
2016-06-15,70.29,71.35,69.29,69.84,1346641,URI
2016-06-16,67.54,67.86,65.04,67.01,4257763,URI
2016-06-17,67.64,68.79,67.21,67.62,3108914,URI
2016-06-20,69.5,70.1,68.83,68.85,1958986,URI
2016-06-21,69.2,69.48,67.95,68.96,1224546,URI
2016-06-22,69.46,70.04,68.82,69.01,1105724,URI
2016-06-23,70.36,72.25,70.36,72.23,1452660,URI
2016-06-24,68.42,69.8599,65.95,66.25,2940974,URI
2016-06-27,65.44,65.665,61.78,62.27,2057986,URI
2016-06-28,63.5,64.085,61.83,62.97,2265860,URI
2016-06-29,63.9,66.0,63.5,65.49,1701143,URI
2016-06-30,65.9,67.12,64.68,67.1,1741264,URI
2016-07-01,66.96,67.5,65.81,66.58,2127368,URI
2016-07-05,65.88,66.34,62.63,63.47,1722885,URI
2016-07-06,62.81,63.86,61.92,63.66,1897498,URI
2016-07-07,64.15,65.74,63.795,64.63,1971489,URI
2016-07-08,65.59,67.6,65.59,67.44,1274635,URI
2016-07-11,68.09,69.22,68.0501,68.26,966370,URI
2016-07-12,69.38,70.56,69.22,70.29,1699905,URI
2016-07-13,70.48,70.89,68.46,69.24,1536358,URI
2016-07-14,68.74,70.06,67.81,69.59,1330152,URI
2016-07-15,69.98,70.96,69.53,70.12,1403265,URI
2016-07-18,69.87,69.87,68.65,69.18,1500363,URI
2016-07-19,68.41,68.63,67.09,67.93,1816240,URI
2016-07-20,68.0,70.09,67.64,69.86,2774352,URI
2016-07-21,76.07,80.68,75.41,76.25,9560155,URI
2016-07-22,76.89,78.58,75.51,78.22,3599976,URI
2016-07-25,78.1,79.33,77.89,78.34,2384025,URI
2016-07-26,78.3,80.35,78.245,80.04,2316329,URI
2016-07-27,80.6,81.5,79.48,80.55,1841123,URI
2016-07-28,80.34,80.595,78.94,79.84,1533315,URI
2016-07-29,79.62,80.0,78.66,79.67,1582570,URI
2016-08-01,79.63,79.65,76.79,77.35,2461763,URI
2016-08-02,77.58,78.05,74.33,75.32,2224609,URI
2016-08-03,75.47,76.71,75.32,76.6,1284724,URI
2016-08-04,76.17,77.215,75.93,76.93,1222879,URI
2016-08-05,77.52,79.785,77.23,79.45,1804054,URI
2016-08-08,79.96,80.76,79.08,79.47,1017708,URI
2016-08-09,79.1,80.815,78.53,78.84,1409766,URI
2016-08-10,79.24,79.3,77.74,77.86,1056394,URI
2016-08-11,78.49,79.42,78.01,78.89,1389729,URI
2016-08-12,78.68,79.47,77.85,78.37,1223268,URI
2016-08-15,78.67,79.69,78.635,79.23,1160184,URI
2016-08-16,79.08,79.25,77.77,77.88,1154230,URI
2016-08-17,77.92,78.05,77.16,77.62,1035164,URI
2016-08-18,78.16,81.37,78.16,80.81,2106073,URI
2016-08-19,80.24,80.57,79.12,80.23,1387940,URI
2016-08-22,79.68,80.51,79.01,80.13,1128417,URI
2016-08-23,80.73,82.5,80.69,82.12,1774621,URI
2016-08-24,81.96,82.83,80.68,80.96,1482302,URI
2016-08-25,80.73,81.61,80.597,81.21,932966,URI
2016-08-26,81.57,83.76,81.42,82.26,1867704,URI
2016-08-29,82.25,83.59,82.06,82.89,1067152,URI
2016-08-30,82.91,83.67,82.2636,82.82,1019147,URI
2016-08-31,82.5,82.6015,80.78,82.31,1695488,URI
2016-09-01,82.0,82.3,79.699,81.16,1384096,URI
2016-09-02,81.95,83.04,81.681,81.96,937209,URI
2016-09-06,81.96,82.345,81.34,81.96,979105,URI
2016-09-07,82.52,83.995,81.99,83.92,1869855,URI
2016-09-08,83.88,84.63,82.85,83.88,1333708,URI
2016-09-09,82.4,82.71,77.88,77.9,2616264,URI
2016-09-12,77.03,80.03,76.54,79.88,2000412,URI
2016-09-13,78.66,79.09,76.53,77.01,2349478,URI
2016-09-14,77.17,79.09,76.62,78.69,1829464,URI
2016-09-15,78.72,79.63,78.19,79.31,1341593,URI
2016-09-16,78.32,78.68,77.07,77.64,2139375,URI
2016-09-19,78.77,80.335,78.45,79.18,1172239,URI
2016-09-20,79.49,79.49,75.56,75.56,2470635,URI
2016-09-21,76.34,76.965,74.6,75.66,2638985,URI
2016-09-22,76.42,76.89,74.973,75.39,2330978,URI
2016-09-23,75.28,77.24,74.99,75.55,2158085,URI
2016-09-26,75.36,76.0,73.82,73.95,1994297,URI
2016-09-27,73.52,73.95,72.85,73.22,1916232,URI
2016-09-28,73.47,75.29,73.23,75.14,2529137,URI
2016-09-29,75.0,76.98,74.7605,76.34,2522367,URI
2016-09-30,77.11,78.91,76.86,78.49,2598349,URI
2016-10-03,78.38,79.54,78.02,78.93,1657868,URI
2016-10-04,80.15,80.88,78.83,79.16,1970021,URI
2016-10-05,79.98,81.54,79.63,80.58,2055415,URI
2016-10-06,80.64,83.56,80.64,83.21,2570612,URI
2016-10-07,82.83,82.83,80.415,80.76,2086308,URI
2016-10-10,81.39,82.24,80.69,81.28,1316823,URI
2016-10-11,81.28,81.28,78.94,79.5,1341809,URI
2016-10-12,79.61,80.555,79.18,80.18,1073938,URI
2016-10-13,79.13,79.16,77.17,78.21,1542540,URI
2016-10-14,76.39,76.9,75.05,75.27,2695566,URI
2016-10-17,74.91,76.02,74.31,75.7,2203747,URI
2016-10-18,76.86,77.22,76.06,76.44,1768583,URI
2016-10-19,76.65,76.85,75.44,75.58,2826333,URI
2016-10-20,80.0,81.5,77.04,79.13,4268736,URI
2016-10-21,78.3,79.8,78.04,79.18,1785395,URI
2016-10-24,78.65,78.65,76.35,76.57,2169788,URI
2016-10-25,76.2,77.48,75.6,76.49,1967652,URI
2016-10-26,75.92,76.82,75.31,76.19,1834452,URI
2016-10-27,76.59,76.78,75.4,76.27,1358518,URI
2016-10-28,76.36,76.72,74.86,75.39,1380997,URI
2016-10-31,75.6,75.95,74.9,75.66,1361533,URI
2016-11-01,75.89,76.06,72.261,73.03,1943089,URI
2016-11-02,72.61,73.36,70.58,70.92,2378402,URI
2016-11-03,71.31,73.03,70.74,72.29,2340051,URI
2016-11-04,72.37,73.75,71.55,72.16,1783799,URI
2016-11-07,74.39,76.16,74.24,76.11,1712246,URI
2016-11-08,75.4,76.24,74.43,75.87,1817198,URI
2016-11-09,82.9,90.07,82.7,88.86,9739027,URI
2016-11-10,89.04,92.8,88.46,89.5,4807380,URI
2016-11-11,88.96,91.23,88.17,91.2,2953164,URI
2016-11-14,91.9,96.6,91.28,94.69,3713596,URI
2016-11-15,93.91,94.18,91.57,94.14,2062710,URI
2016-11-16,91.01,93.2,90.78,92.12,1948065,URI
2016-11-17,92.0,92.88,91.51,92.23,1181109,URI
2016-11-18,92.74,92.8,90.77,90.95,1449679,URI
2016-11-21,91.87,94.15,91.72,93.86,2048436,URI
2016-11-22,94.39,94.6,93.28,94.06,1380926,URI
2016-11-23,94.23,97.67,94.23,97.35,2451183,URI
2016-11-25,97.35,98.12,96.76,98.12,652259,URI
2016-11-28,97.11,97.93,94.83,96.19,1977582,URI
2016-11-29,94.59,97.29,94.2,96.3,1586882,URI
2016-11-30,98.51,101.87,98.51,101.11,3275398,URI
2016-12-01,101.47,105.7,101.245,104.29,3847652,URI
2016-12-02,103.89,105.57,103.251,104.85,2206761,URI
2016-12-05,105.27,106.42,104.87,105.31,1904005,URI
2016-12-06,104.62,107.58,104.4,107.17,1524927,URI
2016-12-07,107.02,109.75,106.76,109.12,1926973,URI
2016-12-08,109.39,109.9,106.59,108.3,1871984,URI
2016-12-09,108.68,109.63,107.25,108.0,1527643,URI
2016-12-12,108.68,108.83,103.71,107.03,1848405,URI
2016-12-13,106.88,107.4,105.361,106.3,1602468,URI
2016-12-14,105.59,107.16,104.65,105.05,1399603,URI
2016-12-15,104.88,108.24,104.22,107.14,1907407,URI
2016-12-16,107.42,107.49,105.56,105.71,1998191,URI
2016-12-19,106.18,107.68,105.64,106.27,982815,URI
2016-12-20,106.46,108.06,106.14,107.25,1013761,URI
2016-12-21,107.06,108.62,106.95,108.48,1480679,URI
2016-12-22,108.26,108.98,106.11,106.86,1047870,URI
2016-12-23,107.46,108.53,107.46,108.06,539649,URI
2016-12-27,108.5,109.31,108.25,108.58,584306,URI
2016-12-28,108.76,109.55,105.73,106.21,1170003,URI
2016-12-29,106.58,107.77,105.87,106.7,751568,URI
2016-12-30,107.1,107.5499,104.699,105.58,1168489,URI
2017-01-03,107.88,110.79,107.3,109.31,1903183,URI
2017-01-04,109.5,110.5,108.4,109.87,1090853,URI
2017-01-05,109.9,111.81,108.215,110.15,1348320,URI
2017-01-06,110.29,111.0,108.91,109.38,1147753,URI
2017-01-09,108.12,108.9,106.12,106.16,1811425,URI
2017-01-10,106.81,110.609,106.81,108.9,2139026,URI
2017-01-11,108.91,109.99,107.69,109.26,1538483,URI
2017-01-12,109.0,109.35,105.33,106.54,1490947,URI
2017-01-13,106.5,108.3,106.24,107.05,953646,URI
2017-01-17,106.72,108.11,105.65,107.23,1219629,URI
2017-01-18,107.47,111.3,107.09,111.02,2067511,URI
2017-01-19,110.71,112.5,109.61,110.45,1614742,URI
2017-01-20,110.98,111.945,110.44,111.19,1252302,URI
2017-01-23,110.98,111.25,109.41,110.11,1312167,URI
2017-01-24,111.15,114.47,110.525,113.61,1783756,URI
2017-01-25,115.0,115.61,112.5901,114.26,3048053,URI
2017-01-26,123.42,129.39,122.05,127.06,6527764,URI
2017-01-27,126.6,128.64,125.2,128.26,2468422,URI
2017-01-30,128.74,128.93,124.72,128.77,2762396,URI
2017-01-31,129.0,129.6,124.13,126.51,3671240,URI
2017-02-01,127.53,131.19,127.53,129.89,2868404,URI
2017-02-02,127.34,128.9009,126.281,127.09,1764819,URI
2017-02-03,127.82,129.6,127.82,128.65,1576429,URI
2017-02-06,127.8,128.7183,125.88,126.31,1382357,URI
2017-02-07,126.68,127.49,125.3975,126.24,1255041,URI
2017-02-08,125.89,125.89,123.06,124.65,1863360,URI
2017-02-09,125.0,126.64,123.77,125.44,1531925,URI
2017-02-10,126.15,127.54,125.3948,127.12,1313726,URI
2017-02-13,127.31,128.91,127.15,127.78,1789809,URI
2017-02-14,127.24,129.0,126.06,128.79,953538,URI
2017-02-15,128.5,129.57,127.185,129.18,1135234,URI
2017-02-16,128.67,129.2788,126.43,127.86,989567,URI
2017-02-17,126.95,126.95,125.02,126.03,1120698,URI
2017-02-21,126.65,129.52,126.44,128.93,1311905,URI
2017-02-22,127.84,128.14,126.35,128.06,1125137,URI
2017-02-23,129.06,129.86,120.34,120.9,3065963,URI
2017-02-24,119.36,124.7,119.11,124.15,2269350,URI
2017-02-27,124.71,128.86,124.21,128.21,1748867,URI
2017-02-28,126.81,128.69,126.0,128.03,1539734,URI
2017-03-01,130.79,134.28,130.77,133.36,2489110,URI
2017-03-02,133.11,133.24,128.65,129.01,1962750,URI
2017-03-03,129.01,130.15,126.92,128.72,1470844,URI
2017-03-06,127.22,130.16,126.9,129.78,1443563,URI
2017-03-07,129.37,130.5,127.46,128.15,1497110,URI
2017-03-08,128.84,129.975,124.16,124.3,2010196,URI
2017-03-09,124.0,125.22,120.59,121.98,3077047,URI
2017-03-10,123.62,124.8,121.34,122.95,1453985,URI
2017-03-13,122.98,125.06,122.98,124.2,1362806,URI
2017-03-14,122.16,122.18,119.3,122.12,2049695,URI
2017-03-15,123.2,127.04,122.76,126.35,2135101,URI
2017-03-16,127.0,128.46,124.92,125.28,1369699,URI
2017-03-17,125.72,126.78,125.15,125.19,977990,URI
2017-03-20,124.47,125.84,123.01,124.99,950029,URI
2017-03-21,125.33,125.75,119.59,120.01,1795441,URI
2017-03-22,119.33,121.48,118.14,120.38,1394253,URI
2017-03-23,119.7,122.48,119.43,120.82,1058618,URI
2017-03-24,121.33,122.75,119.53,120.69,1259849,URI
2017-03-27,117.455,120.01,115.1,119.56,1422380,URI
2017-03-28,119.59,124.66,119.22,123.24,1636583,URI
2017-03-29,123.06,125.03,122.57,123.64,1069554,URI
2017-03-30,123.66,124.55,122.97,124.17,873688,URI
2017-03-31,123.35,126.19,123.18,125.05,979314,URI
2017-04-03,125.11,125.28,121.62,123.83,1258014,URI
2017-04-04,123.12,124.89,122.73,123.77,831541,URI
2017-04-05,125.0,126.765,120.28,121.06,1657547,URI
2017-04-06,121.51,124.96,121.2,124.0,1263309,URI
2017-04-07,123.59,125.43,123.0801,123.41,1264630,URI
2017-04-10,124.37,126.57,123.94,125.96,1442285,URI
2017-04-11,125.99,126.56,124.02,125.93,954204,URI
2017-04-12,125.56,126.06,120.816,121.13,1505961,URI
2017-04-13,121.32,123.21,119.25,119.29,1324175,URI
2017-04-17,120.01,120.97,119.05,120.95,1302928,URI
2017-04-18,119.77,120.505,117.93,119.86,1339190,URI
2017-04-19,120.96,122.59,118.979,119.45,2840120,URI
2017-04-20,113.74,114.635,110.6,113.24,6931688,URI
2017-04-21,112.9,113.25,108.82,111.46,3743439,URI
2017-04-24,113.71,114.79,113.11,113.56,2589236,URI
2017-04-25,114.35,115.23,112.53,113.3,2021258,URI
2017-04-26,113.3,114.86,113.17,113.4,1534379,URI
2017-04-27,112.89,113.4,108.01,109.52,2798810,URI
2017-04-28,111.94,112.88,109.2252,109.66,2562314,URI
2017-05-01,109.81,110.0,107.06,108.88,1640155,URI
2017-05-02,108.98,109.78,107.62,108.62,1400893,URI
2017-05-03,107.67,108.77,106.61,107.7,1434252,URI
2017-05-04,107.7,107.93,105.73,107.36,1606037,URI
2017-05-05,107.57,109.05,106.8482,108.96,1365250,URI
2017-05-08,110.74,112.15,110.68,111.68,2212846,URI
2017-05-09,112.02,112.55,111.07,111.7,1324199,URI
2017-05-10,111.75,114.95,111.3673,114.23,1779940,URI
2017-05-11,113.8,115.17,111.38,114.43,1491353,URI
2017-05-12,113.6,113.6592,111.24,112.16,1200066,URI
2017-05-15,113.1344,114.75,112.65,113.83,1333047,URI
2017-05-16,113.68,114.02,110.62,111.72,1357993,URI
2017-05-17,109.94,110.5,104.72,105.1,2397764,URI
2017-05-18,104.21,107.4,102.73,106.5,2588699,URI
2017-05-19,106.92,110.59,106.91,110.1,1706189,URI
2017-05-22,110.68,111.26,109.19,110.6,1006998,URI
2017-05-23,110.58,111.31,109.26,111.3,1047870,URI
2017-05-24,111.21,113.35,110.27,110.81,1457946,URI
2017-05-25,110.86,113.93,110.26,111.4,1684925,URI
2017-05-26,111.0,111.86,109.95,111.17,787333,URI
2017-05-30,110.73,112.07,109.97,110.65,1122125,URI
2017-05-31,110.35,111.07,106.32,108.73,2129400,URI
2017-06-01,109.58,112.36,109.0049,109.97,1759250,URI
2017-06-02,109.66,109.71,108.16,108.49,1582747,URI
2017-06-05,108.4,108.4,104.24,105.74,2856445,URI
2017-06-06,105.05,106.59,103.48,106.32,1993843,URI
2017-06-07,106.67,106.81,104.58,105.26,1496167,URI
2017-06-08,105.13,108.08,104.87,106.54,1242857,URI
2017-06-09,106.84,110.8,106.61,110.22,2118862,URI
2017-06-12,110.67,112.5,109.92,111.82,1946524,URI
2017-06-13,111.35,111.95,109.64,111.66,1614923,URI
2017-06-14,111.24,111.24,104.07,104.81,3048774,URI
2017-06-15,103.76,105.6743,102.86,103.49,2141304,URI
2017-06-16,103.66,105.22,102.73,105.2,1882246,URI
2017-06-19,105.64,107.45,105.38,106.95,1018160,URI
2017-06-20,106.22,106.22,102.42,103.91,2093050,URI
2017-06-21,104.26,104.74,100.621,101.62,1902782,URI
2017-06-22,102.17,104.35,101.3,103.82,1377152,URI
2017-06-23,104.0,105.755,103.28,104.85,1580009,URI
2017-06-26,104.96,107.18,104.96,106.11,862372,URI
2017-06-27,106.79,108.65,105.75,105.78,1292659,URI
2017-06-28,107.09,109.09,106.82,108.49,1264341,URI
2017-06-29,109.71,113.66,108.79,109.7,2428393,URI
2017-06-30,110.71,113.87,110.515,112.71,2065235,URI
2017-07-03,113.6,115.075,112.6,113.21,747904,URI
2017-07-05,113.76,117.55,112.76,114.27,1906074,URI
2017-07-06,114.18,115.395,111.92,112.35,2251166,URI
2017-07-07,112.39,113.02,111.105,112.55,1024759,URI
2017-07-10,112.06,114.65,111.09,113.54,1114824,URI
2017-07-11,113.83,114.08,111.92,113.69,817543,URI
2017-07-12,114.73,117.32,114.06,114.26,1258245,URI
2017-07-13,116.1,116.1,113.34,114.74,1844270,URI
2017-07-14,115.07,117.65,114.33,117.21,1260469,URI
2017-07-17,118.62,119.44,117.16,117.79,1506042,URI
2017-07-18,117.34,117.84,116.3,117.48,1723720,URI
2017-07-19,117.48,119.19,117.04,118.7,1781705,URI
2017-07-20,124.0,126.26,121.39,122.54,3581607,URI
2017-07-21,120.75,121.53,119.25,119.31,1782197,URI
2017-07-24,119.5,120.46,117.53,118.39,1355798,URI
2017-07-25,119.77,122.96,119.69,121.18,1749359,URI
2017-07-26,122.17,122.17,119.761,120.17,949536,URI
2017-07-27,120.19,121.23,118.71,120.77,1087528,URI
2017-07-28,120.61,120.94,119.03,119.73,1109360,URI
2017-07-31,119.92,120.25,118.42,118.96,869708,URI
2017-08-01,117.2,118.66,117.01,118.37,920644,URI
2017-08-02,115.87,117.0396,114.06,115.03,1307115,URI
2017-08-03,115.48,117.08,115.2061,116.31,1177313,URI
2017-08-04,117.2,118.66,117.01,118.37,920644,URI
2017-08-07,118.52,118.835,117.44,118.1,830539,URI
2017-08-08,117.4,119.419,116.88,117.38,848730,URI
2017-08-09,116.08,116.81,114.6,115.31,945180,URI
2017-08-10,114.71,115.5,111.56,111.62,1697831,URI
2017-08-11,111.42,112.25,110.7,111.54,982676,URI
2017-08-14,113.0,113.67,111.99,112.2,1210578,URI
2017-08-15,113.1,113.22,111.6,111.99,681931,URI
2017-08-16,112.82,113.33,111.16,111.97,995912,URI
2017-08-17,115.75,116.0,111.59,111.82,2070230,URI
2017-08-18,112.96,113.21,110.651,111.86,1411868,URI
2017-08-21,111.71,111.86,107.67,108.4,1366683,URI
2017-08-22,109.0,112.56,109.0,112.44,1378650,URI
2017-08-23,111.36,111.74,108.69,108.69,1019276,URI
2017-08-24,109.0,109.76,107.33,107.61,973585,URI
2017-08-25,108.05,108.39,106.52,107.26,1073001,URI
2017-08-28,108.5,110.77,108.22,110.71,1338229,URI
2017-08-29,109.58,115.84,109.43,114.94,2941873,URI
2017-08-30,115.1,119.8,113.13,119.19,3207177,URI
2017-08-31,119.59,120.71,117.54,118.06,1734265,URI
2017-09-01,118.37,121.18,118.37,120.56,1646493,URI
2017-09-05,120.56,121.68,117.86,119.09,1508664,URI
2017-09-06,120.46,121.43,119.79,121.16,1439456,URI
2017-09-07,121.5,123.16,120.33,123.09,1871370,URI
2017-09-08,123.5,128.0,123.5,126.69,2616453,URI
2017-09-11,125.4,126.34,123.4475,125.03,2174607,URI
2017-09-12,127.11,128.49,126.17,127.69,1418599,URI
2017-09-13,127.5,129.63,126.11,128.82,1435196,URI
2017-09-14,128.27,128.75,126.79,127.36,1301850,URI
2017-09-15,127.15,128.82,126.97,128.1,1119491,URI
2017-09-18,128.1,129.51,128.09,129.43,920101,URI
2017-09-19,129.5,129.9599,128.12,129.89,846804,URI
2017-09-20,130.0,132.3,129.72,130.74,1041624,URI
2017-09-21,131.21,131.21,129.9,130.12,894847,URI
2017-09-22,129.72,132.81,129.01,132.31,998025,URI
2017-09-25,132.72,132.98,131.22,132.21,1023859,URI
2017-09-26,132.4,134.57,132.0236,133.94,1040747,URI
2017-09-27,134.63,137.12,134.15,135.69,1236709,URI
2017-09-28,135.77,138.33,135.18,137.97,1039295,URI
2017-09-29,137.96,139.98,136.96,138.74,1224408,URI
2017-10-02,139.2,139.75,136.84,139.2,1368309,URI
2017-10-03,139.71,142.71,138.98,142.71,1670161,URI
2017-10-04,142.22,142.31,139.46,140.75,1654326,URI
2017-10-05,141.54,143.145,140.81,141.98,997729,URI
2017-10-06,141.43,143.0674,141.0,142.24,865296,URI
2017-10-09,142.66,142.88,141.09,142.49,810836,URI
2017-10-10,143.6,144.19,140.35,141.55,1105772,URI
2017-10-11,141.83,142.44,140.9085,142.16,826267,URI
2017-10-12,140.99,144.35,140.16,144.01,1120115,URI
2017-10-13,144.9,145.56,143.43,144.21,885179,URI
2017-10-16,145.89,146.67,144.45,145.79,1203988,URI
2017-10-17,145.43,145.63,143.01,143.34,1525591,URI
2017-10-18,144.07,144.6,142.16,144.32,1922436,URI
2017-10-19,144.8,147.6,140.94,144.4,2955807,URI
2017-10-20,144.81,146.69,144.03,144.4,2525019,URI
2017-10-23,144.44,144.6425,141.2,141.48,1372425,URI
2017-10-24,142.45,145.5,142.18,143.94,1420408,URI
2017-10-25,143.25,144.1,138.19,138.88,2215041,URI
2017-10-26,139.75,142.225,139.3,141.24,2020988,URI
2017-10-27,141.34,146.06,141.34,145.94,1365757,URI
2017-10-30,145.32,146.72,143.25,143.59,1256862,URI
2017-10-31,143.6,144.82,141.23,141.48,1329063,URI
2017-11-01,143.339,144.59,142.6,143.67,1147428,URI
2017-11-02,143.37,146.87,143.0,145.58,1026466,URI
2017-11-03,145.09,146.0,144.46,144.71,708200,URI
2017-11-06,145.26,148.52,145.12,148.4,1092399,URI
2017-11-07,148.4,149.45,146.56,147.55,765036,URI
2017-11-08,146.92,148.84,146.5,148.74,917616,URI
2017-11-09,146.0,147.39,143.05,145.09,1019377,URI
2017-11-10,144.95,146.98,144.95,146.31,743269,URI
2017-11-13,145.19,145.72,143.58,144.61,1313855,URI
2017-11-14,143.75,146.17,143.75,144.87,1112907,URI
2017-11-15,143.97,144.85,141.36,143.38,1058553,URI
2017-11-16,145.0,148.56,143.65,148.36,1648929,URI
2017-11-17,147.75,151.145,147.4325,150.09,1607283,URI
2017-11-20,149.75,152.76,149.75,151.5,1027101,URI
2017-11-21,152.1,155.0,152.0,153.69,1318804,URI
2017-11-22,154.61,154.96,152.5,153.27,1053260,URI
2017-11-24,153.61,155.45,152.16,153.16,768115,URI
2017-11-27,152.88,154.74,152.37,153.36,1004909,URI
2017-11-28,154.02,156.8,153.18,156.6,862976,URI
2017-11-29,156.0,158.6799,155.19,157.84,1183980,URI
2017-11-30,158.48,161.35,158.04,159.48,1467039,URI
2017-12-01,159.07,159.45,151.3,157.09,1735795,URI
2017-12-04,160.22,163.92,159.73,159.75,1313172,URI
2017-12-05,159.75,161.58,158.2,159.19,918228,URI
2017-12-06,158.19,159.63,156.85,158.28,606437,URI
2017-12-07,158.22,163.16,157.86,162.38,966111,URI
2017-12-08,163.74,165.18,162.7725,164.0,1094837,URI
2017-12-11,164.53,165.65,163.12,163.82,949358,URI
2017-12-12,164.0,165.85,163.16,163.65,832302,URI
2017-12-13,162.99,165.7,160.37,163.81,948214,URI
2017-12-14,164.96,165.3,160.95,161.17,990977,URI
2017-12-15,162.61,165.6,162.34,164.29,1225904,URI
2017-12-18,166.39,169.05,165.56,168.57,1292010,URI
2017-12-19,169.295,170.327,165.02,166.38,1390067,URI
2017-12-20,167.34,169.02,165.73,168.3,1419074,URI
2017-12-21,168.6,170.74,167.65,170.47,1090348,URI
2017-12-22,170.31,171.32,168.22,169.49,574958,URI
2017-12-26,169.0,171.83,168.99,170.61,749716,URI
2017-12-27,170.47,172.22,170.02,171.47,611021,URI
2017-12-28,172.38,173.47,171.03,173.33,801869,URI
2017-12-29,173.79,174.4,171.78,171.91,624486,URI
2018-01-02,172.92,173.96,171.697,173.58,813322,URI
2018-01-03,174.45,175.735,173.4007,175.19,844113,URI
2018-01-04,175.85,176.62,169.63,172.0,1330970,URI
2018-01-05,173.0,173.32,169.5,171.38,1078563,URI
2018-01-08,171.29,172.67,169.4272,172.45,1623595,URI
2018-01-09,172.75,173.53,170.7,172.43,981464,URI
2018-01-10,171.73,174.93,171.5,173.2,1100526,URI
2018-01-11,174.81,179.99,174.635,179.99,1533899,URI
2018-01-12,180.6,182.86,179.52,180.89,882618,URI
2018-01-16,181.95,184.0,176.68,178.97,1083840,URI
2018-01-17,178.76,180.6799,177.52,180.17,693817,URI
2018-01-18,180.33,181.79,179.77,181.24,814440,URI
2018-01-19,181.7,184.25,180.8156,183.67,1208340,URI
2018-01-22,184.0,187.17,181.0,187.12,995444,URI
2018-01-23,187.5,188.73,183.88,185.87,1531460,URI
2018-01-24,186.47,187.08,183.88,185.52,1836932,URI
2018-01-25,186.0,189.0,176.55,181.91,3108655,URI
2018-01-26,184.69,187.25,180.44,185.37,1963237,URI
2018-01-29,184.93,188.31,180.21,180.47,1996942,URI
2018-01-30,177.06,182.99,176.79,182.14,1401099,URI
2018-01-31,185.1,185.8875,179.78,181.11,1420321,URI
2018-02-01,180.68,183.53,178.45,179.65,1431361,URI
2018-02-02,177.58,178.2059,173.04,173.3,1496713,URI
2018-02-05,171.72,176.01,166.58,166.71,2209471,URI
2018-02-06,162.28,172.76,161.41,171.34,1982478,URI
2018-02-07,170.49,176.06,170.31,173.58,1839695,URI
2013-02-08,33.57,33.69,33.51,33.65,6145664,USB
2013-02-11,33.83,34.33,33.74,34.09,10627859,USB
2013-02-12,34.1,34.4,34.04,34.31,9442669,USB
2013-02-13,34.35,34.36,33.795,33.93,8359593,USB
2013-02-14,33.74,34.06,33.74,33.99,6245224,USB
2013-02-15,34.08,34.15,33.72,33.91,7432023,USB
2013-02-19,33.82,34.15,33.71,34.08,7810576,USB
2013-02-20,33.99,34.06,33.7975,33.85,9466705,USB
2013-02-21,33.82,33.97,33.65,33.77,10518518,USB
2013-02-22,33.86,33.95,33.54,33.88,8925608,USB
2013-02-25,33.97,34.1,33.34,33.34,11561087,USB
2013-02-26,33.53,33.91,33.355,33.79,12327479,USB
2013-02-27,33.76,34.04,33.63,34.03,9048768,USB
2013-02-28,34.06,34.145,33.805,33.98,9497117,USB
2013-03-01,33.75,34.15,33.61,34.01,8440803,USB
2013-03-04,33.99,34.29,33.86,34.28,8613496,USB
2013-03-05,34.44,34.73,33.58,33.81,17875031,USB
2013-03-06,33.88,33.92,33.43,33.74,12560891,USB
2013-03-07,33.78,34.18,33.74,34.15,11153308,USB
2013-03-08,34.25,34.36,34.02,34.23,7717760,USB
2013-03-11,34.25,34.595,34.2,34.41,8522641,USB
2013-03-12,34.37,34.38,34.22,34.34,6653131,USB
2013-03-13,34.31,34.315,34.08,34.22,7222848,USB
2013-03-14,34.31,34.35,33.87,34.06,12264411,USB
2013-03-15,33.83,34.3,33.81,34.22,15065752,USB
2013-03-18,33.87,34.215,33.8,34.13,7843104,USB
2013-03-19,34.18,34.26,33.78,33.95,9326657,USB
2013-03-20,34.12,34.245,33.89,33.93,10202180,USB
2013-03-21,33.78,33.87,33.5,33.55,9534027,USB
2013-03-22,33.59,33.75,33.44,33.57,10547514,USB
2013-03-25,33.77,33.82,33.455,33.67,9181884,USB
2013-03-26,33.67,33.75,33.53,33.68,8308630,USB
2013-03-27,33.48,33.84,33.4,33.76,6067868,USB
2013-03-28,33.71,33.96,33.71,33.93,6990195,USB
2013-04-01,33.93,34.04,33.84,33.99,6676532,USB
2013-04-02,34.03,34.13,33.94,34.1,9838711,USB
2013-04-03,34.06,34.11,33.52,33.67,12535402,USB
2013-04-04,33.75,33.95,33.65,33.82,8801804,USB
2013-04-05,33.53,33.53,33.18,33.36,14056109,USB
2013-04-08,33.36,33.69,33.24,33.69,6925622,USB
2013-04-09,33.73,33.94,33.55,33.69,7014356,USB
2013-04-10,33.72,34.29,33.71,34.19,9598166,USB
2013-04-11,34.22,34.43,34.05,34.2,6855952,USB
2013-04-12,33.94,34.09,33.86,34.08,6702434,USB
2013-04-15,33.98,34.01,33.28,33.31,15100175,USB
2013-04-16,33.2,33.2,32.32,32.72,29836967,USB
2013-04-17,32.39,32.71,32.22,32.38,15088514,USB
2013-04-18,32.44,32.44,31.99,32.27,9880101,USB
2013-04-19,32.41,32.55,32.18,32.51,9560336,USB
2013-04-22,32.53,32.55,32.2,32.47,7722378,USB
2013-04-23,32.63,32.85,32.435,32.82,10656113,USB
2013-04-24,32.88,33.22,32.78,33.15,10491691,USB
2013-04-25,33.26,33.48,33.17,33.31,8395986,USB
2013-04-26,33.32,33.37,33.12,33.13,7921278,USB
2013-04-29,33.19,33.46,33.15,33.29,7242803,USB
2013-04-30,33.27,33.33,33.12,33.28,6020585,USB
2013-05-01,33.22,33.23,32.71,32.81,10001535,USB
2013-05-02,32.93,32.93,32.53,32.58,11829723,USB
2013-05-03,32.82,32.91,32.68,32.77,13513660,USB
2013-05-06,32.79,32.96,32.69,32.89,9906919,USB
2013-05-07,33.05,33.26,32.89,33.15,8163469,USB
2013-05-08,33.05,33.34,33.02,33.33,8866761,USB
2013-05-09,33.35,33.56,33.15,33.31,11381698,USB
2013-05-10,33.37,33.55,33.26,33.49,7592099,USB
2013-05-13,33.38,33.7,33.3,33.5,7663062,USB
2013-05-14,33.53,33.9255,33.51,33.89,9412777,USB
2013-05-15,33.86,34.37,33.73,34.34,8879083,USB
2013-05-16,34.34,34.4801,34.19,34.31,11141289,USB
2013-05-17,34.35,34.78,34.3,34.67,12169424,USB
2013-05-20,34.6,35.39,34.56,35.13,11922488,USB
2013-05-21,35.15,35.38,35.11,35.29,8158921,USB
2013-05-22,34.91,35.9,34.91,35.37,16880548,USB
2013-05-23,35.02,35.35,35.0,35.22,12779137,USB
2013-05-24,35.04,35.5,34.94,35.41,7667501,USB
2013-05-28,35.84,35.93,35.5,35.54,8778940,USB
2013-05-29,35.3,35.48,35.17,35.33,9108876,USB
2013-05-30,35.42,35.81,35.29,35.53,10534779,USB
2013-05-31,35.43,35.71,35.06,35.06,10707997,USB
2013-06-03,35.08,35.28,34.91,35.27,9724696,USB
2013-06-04,35.31,35.55,35.2,35.26,9337655,USB
2013-06-05,35.15,35.32,34.8336,35.01,10852012,USB
2013-06-06,34.84,35.445,34.8,35.38,10148796,USB
2013-06-07,35.55,35.91,35.41,35.87,10416918,USB
2013-06-10,35.99,36.0,35.56,35.59,10289807,USB
2013-06-11,35.37,35.57,35.23,35.41,10101810,USB
2013-06-12,35.45,35.53,35.2,35.4,10647378,USB
2013-06-13,35.35,35.52,35.08,35.46,11287475,USB
2013-06-14,35.42,35.44,34.98,35.01,8118849,USB
2013-06-17,35.23,35.41,35.06,35.23,6716543,USB
2013-06-18,35.22,35.425,35.135,35.35,5994546,USB
2013-06-19,35.4,35.63,35.13,35.19,9301696,USB
2013-06-20,34.96,35.3068,34.85,35.06,13481265,USB
2013-06-21,35.38,35.725,35.15,35.57,15683296,USB
2013-06-24,35.2099,35.69,35.14,35.39,14636704,USB
2013-06-25,35.67,36.06,35.56,35.94,10990326,USB
2013-06-26,36.01,36.25,35.92,35.93,9413095,USB
2013-06-27,36.1,36.32,35.9,36.14,10644838,USB
2013-06-28,36.14,36.4,35.85,36.15,11231937,USB
2013-07-01,36.36,36.64,36.29,36.31,8606820,USB
2013-07-02,36.2801,36.695,36.12,36.3,10381883,USB
2013-07-03,36.1499,36.4,36.0,36.35,3954009,USB
2013-07-05,36.52,36.78,36.48,36.76,7525449,USB
2013-07-08,36.88,37.19,36.88,37.05,8870414,USB
2013-07-09,37.2201,37.46,37.05,37.29,7484854,USB
2013-07-10,37.21,37.27,36.82,37.07,9319674,USB
2013-07-11,37.26,37.34,36.87,37.15,10127541,USB
2013-07-12,37.26,37.68,37.06,37.66,7102140,USB
2013-07-15,37.72,37.74,37.31,37.5,7245437,USB
2013-07-16,37.5,37.56,36.93,37.27,9164933,USB
2013-07-17,36.84,36.85,36.15,36.74,17810626,USB
2013-07-18,36.88,37.11,36.81,37.07,10340597,USB
2013-07-19,37.05,37.4,36.875,37.26,8932652,USB
2013-07-22,37.23,37.48,37.18,37.35,7513745,USB
2013-07-23,37.35,37.73,37.22,37.54,7711227,USB
2013-07-24,37.62,37.69,37.45,37.54,7083662,USB
2013-07-25,37.3,37.52,37.16,37.46,6567889,USB
2013-07-26,37.3,37.57,37.139,37.54,6043848,USB
2013-07-29,37.52,37.58,37.29,37.49,6038774,USB
2013-07-30,37.72,37.97,37.65,37.7,11066697,USB
2013-07-31,37.8,37.9685,37.3,37.32,10828531,USB
2013-08-01,37.66,37.93,37.6,37.66,6678647,USB
2013-08-02,37.58,37.82,37.54,37.77,5620042,USB
2013-08-05,37.69,37.83,37.59,37.74,4538636,USB
2013-08-06,37.72,37.72,37.47,37.61,5004761,USB
2013-08-07,37.44,37.44,37.0,37.21,5936950,USB
2013-08-08,37.39,37.515,37.06,37.35,5256285,USB
2013-08-09,37.31,37.39,37.04,37.17,6845867,USB
2013-08-12,37.06,37.285,36.92,37.16,5349399,USB
2013-08-13,37.16,37.26,36.94,37.11,6454955,USB
2013-08-14,37.15,37.2,36.94,36.97,5573831,USB
2013-08-15,36.92,37.0,36.58,36.77,5781743,USB
2013-08-16,36.69,37.0,36.67,36.92,6350574,USB
2013-08-19,36.87,36.91,36.6201,36.66,5119906,USB
2013-08-20,36.63,37.065,36.565,36.86,5710947,USB
2013-08-21,36.74,37.12,36.68,36.79,6431059,USB
2013-08-22,36.84,37.46,36.8,37.4,7472718,USB
2013-08-23,37.58,37.6125,37.15,37.32,5205690,USB
2013-08-26,37.42,37.42,36.92,36.92,4213148,USB
2013-08-27,36.6,36.67,36.03,36.11,7512602,USB
2013-08-28,36.11,36.345,36.0338,36.11,5331093,USB
2013-08-29,36.0,36.39,35.9,36.11,5760461,USB
2013-08-30,36.17,36.2,35.89,36.13,6816223,USB
2013-09-03,36.46,36.61,35.9,36.06,6595552,USB
2013-09-04,36.0,36.24,35.825,36.13,6143666,USB
2013-09-05,36.15,36.825,36.12,36.7,8674760,USB
2013-09-06,36.78,36.91,36.3,36.47,6171770,USB
2013-09-09,36.48,36.5,35.89,36.32,6977932,USB
2013-09-10,36.51,36.86,36.51,36.71,6474414,USB
2013-09-11,36.77,36.81,36.49,36.68,5901702,USB
2013-09-12,36.76,37.34,36.435,36.87,8241656,USB
2013-09-13,36.93,37.23,36.93,37.14,7040648,USB
2013-09-16,37.6,37.63,37.3,37.51,8675342,USB
2013-09-17,37.62,37.66,37.32,37.52,6498491,USB
2013-09-18,37.57,38.23,37.5,37.84,10296060,USB
2013-09-19,38.04,38.06,37.445,37.71,11617819,USB
2013-09-20,37.75,37.93,37.53,37.85,11089073,USB
2013-09-23,37.75,37.76,37.17,37.36,7631084,USB
2013-09-24,37.4,37.4,36.81,36.9,9818943,USB
2013-09-25,36.87,37.05,36.605,36.76,9230110,USB
2013-09-26,36.66,36.76,36.37,36.54,5592855,USB
2013-09-27,36.34,36.6499,36.31,36.5,5973401,USB
2013-09-30,36.24,36.74,36.06,36.58,7894983,USB
2013-10-01,36.69,36.79,36.495,36.71,4932377,USB
2013-10-02,36.51,36.5764,36.33,36.39,6852545,USB
2013-10-03,36.33,36.48,36.23,36.35,6325927,USB
2013-10-04,36.3,36.68,36.3,36.62,6427606,USB
2013-10-07,36.35,36.39,36.105,36.13,5398772,USB
2013-10-08,36.06,36.18,35.69,35.7,9294679,USB
2013-10-09,35.82,36.095,35.72,35.96,7292478,USB
2013-10-10,36.24,36.97,36.24,36.94,9142818,USB
2013-10-11,36.75,37.21,36.57,37.05,7814883,USB
2013-10-14,36.94,37.25,36.895,37.18,5931887,USB
2013-10-15,37.16,37.26,36.77,36.88,8065710,USB
2013-10-16,37.09,37.69,36.83,37.24,13144669,USB
2013-10-17,37.18,37.79,37.18,37.68,10779724,USB
2013-10-18,37.85,38.09,37.6,37.92,10330244,USB
2013-10-21,37.93,38.12,37.78,38.06,6745282,USB
2013-10-22,38.08,38.22,37.96,38.07,7018813,USB
2013-10-23,38.03,38.06,37.785,37.98,6538580,USB
2013-10-24,37.9,38.0,37.52,37.8,9328186,USB
2013-10-25,37.88,38.25,37.64,37.83,7446596,USB
2013-10-28,37.79,37.93,37.62,37.76,6972616,USB
2013-10-29,37.89,37.92,37.69,37.83,4724161,USB
2013-10-30,37.82,37.93,37.73,37.76,6763146,USB
2013-10-31,37.83,37.85,37.36,37.36,8109926,USB
2013-11-01,37.37,37.64,37.22,37.37,7146858,USB
2013-11-04,37.41,37.61,37.35,37.54,5236945,USB
2013-11-05,37.5,37.79,37.4,37.67,5652210,USB
2013-11-06,37.76,38.0,37.63,37.92,5116913,USB
2013-11-07,38.0,38.0,37.45,37.47,5647882,USB
2013-11-08,37.44,38.08,37.29,38.08,10216044,USB
2013-11-11,38.03,38.03,37.7,37.94,5924508,USB
2013-11-12,37.83,38.0,37.62,37.75,8820173,USB
2013-11-13,37.64,38.02,37.465,38.02,11824370,USB
2013-11-14,38.17,38.385,38.0375,38.28,7404286,USB
2013-11-15,38.24,38.39,38.15,38.31,6546678,USB
2013-11-18,38.29,38.48,38.18,38.33,8376155,USB
2013-11-19,38.38,38.83,38.29,38.66,8187888,USB
2013-11-20,38.79,38.895,38.5,38.74,8513076,USB
2013-11-21,38.84,38.955,38.6,38.86,8215566,USB
2013-11-22,38.8,38.97,38.55,38.95,6165801,USB
2013-11-25,38.96,39.38,38.96,39.21,7711632,USB
2013-11-26,39.3,39.48,39.195,39.27,7946817,USB
2013-11-27,39.32,39.47,39.25,39.35,5110948,USB
2013-11-29,39.41,39.61,39.2,39.22,3945292,USB
2013-12-02,39.29,39.48,39.12,39.21,6101002,USB
2013-12-03,39.14,39.24,38.3,38.52,14165268,USB
2013-12-04,38.94,39.22,38.66,39.0,14275377,USB
2013-12-05,38.94,39.13,38.59,38.61,10464709,USB
2013-12-06,38.99,39.67,38.99,39.66,12510637,USB
2013-12-09,39.74,39.96,39.63,39.74,9040067,USB
2013-12-10,39.63,39.82,39.38,39.42,7072356,USB
2013-12-11,39.59,39.59,39.01,39.04,6940223,USB
2013-12-12,39.03,39.49,38.93,39.2,8754291,USB
2013-12-13,39.25,39.305,39.01,39.06,5963423,USB
2013-12-16,39.35,39.52,39.135,39.38,6949310,USB
2013-12-17,39.33,39.34,39.08,39.12,6996144,USB
2013-12-18,39.31,40.15,39.21,40.12,12426420,USB
2013-12-19,39.35,40.15,39.32,40.04,8073079,USB
2013-12-20,40.12,40.32,40.03,40.05,12592345,USB
2013-12-23,40.24,40.81,40.17,40.49,8439848,USB
2013-12-24,40.55,40.83,40.51,40.6,2841696,USB
2013-12-26,40.72,40.76,40.49,40.52,5651816,USB
2013-12-27,40.39,40.55,40.295,40.37,3416191,USB
2013-12-30,40.31,40.49,40.15,40.27,3910259,USB
2013-12-31,40.4,40.45,40.24,40.4,4335359,USB
2014-01-02,39.87,40.07,39.45,39.89,7045826,USB
2014-01-03,39.87,40.215,39.78,40.06,4454991,USB
2014-01-06,40.58,40.84,40.5,40.59,8097509,USB
2014-01-07,40.9,41.11,40.7503,40.93,11028056,USB
2014-01-08,40.72,41.14,40.65,41.09,10727645,USB
2014-01-09,41.3,41.5,40.97,41.34,8862820,USB
2014-01-10,41.28,41.3,40.79,41.02,7247647,USB
2014-01-13,40.88,41.145,40.71,40.78,5954444,USB
2014-01-14,40.88,40.99,40.58,40.89,6808045,USB
2014-01-15,41.19,41.57,41.08,41.5,12576690,USB
2014-01-16,41.43,41.48,41.1192,41.46,7951178,USB
2014-01-17,41.62,41.66,41.34,41.45,9828005,USB
2014-01-21,41.68,41.86,41.34,41.58,9951564,USB
2014-01-22,41.39,41.785,40.65,41.44,11035283,USB
2014-01-23,41.26,41.26,40.31,40.72,12424028,USB
2014-01-24,40.48,40.74,40.14,40.14,9821144,USB
2014-01-27,40.11,40.42,39.94,40.04,9297429,USB
2014-01-28,40.14,40.66,40.1,40.54,8051834,USB
2014-01-29,40.28,40.6,39.69,39.76,14158661,USB
2014-01-30,40.1,40.19,39.7431,40.12,8540140,USB
2014-01-31,39.61,40.11,39.55,39.73,7186693,USB
2014-02-03,39.7,39.765,38.73,38.78,10480150,USB
2014-02-04,38.99,39.26,38.72,39.11,6699506,USB
2014-02-05,39.06,39.31,38.89,39.11,6164551,USB
2014-02-06,39.23,39.84,39.12,39.81,7214356,USB
2014-02-07,39.93,40.325,39.79,40.0,8955919,USB
2014-02-10,40.03,40.25,39.87,40.08,5770944,USB
2014-02-11,40.1,40.44,39.9594,40.29,7015360,USB
2014-02-12,40.31,40.66,40.185,40.35,4348812,USB
2014-02-13,40.14,40.35,40.015,40.27,4877754,USB
2014-02-14,40.29,40.88,40.16,40.79,6994957,USB
2014-02-18,40.82,40.91,40.61,40.74,5413115,USB
2014-02-19,40.62,40.62,39.89,39.95,6904647,USB
2014-02-20,39.95,40.43,39.8799,40.32,6167858,USB
2014-02-21,40.26,40.63,40.24,40.34,8437524,USB
2014-02-24,40.3,40.95,40.3,40.8,6848026,USB
2014-02-25,40.75,41.0,40.56,40.95,9771721,USB
2014-02-26,40.89,41.25,40.76,40.97,6091691,USB
2014-02-27,40.94,41.15,40.77,41.14,3964670,USB
2014-02-28,41.15,41.47,41.01,41.14,7043726,USB
2014-03-03,40.88,40.93,40.5,40.65,7528207,USB
2014-03-04,41.05,41.47,41.05,41.42,5214815,USB
2014-03-05,41.48,41.65,41.31,41.44,5224213,USB
2014-03-06,41.67,41.84,41.56,41.65,5185196,USB
2014-03-07,41.89,42.48,41.79,42.17,6202724,USB
2014-03-10,42.03,42.39,41.88,42.35,5337146,USB
2014-03-11,42.14,42.3,41.81,41.96,8809837,USB
2014-03-12,41.74,42.145,41.74,42.09,5605275,USB
2014-03-13,42.27,42.33,41.65,41.7,5465579,USB
2014-03-14,41.6,42.14,41.49,41.54,4899634,USB
2014-03-17,41.86,42.05,41.79,41.96,3886597,USB
2014-03-18,42.02,42.455,42.01,42.37,4458815,USB
2014-03-19,42.39,42.64,42.055,42.34,7735563,USB
2014-03-20,42.19,43.0,42.19,42.9,7872990,USB
2014-03-21,43.32,43.55,42.755,43.02,12116433,USB
2014-03-24,43.31,43.57,43.1001,43.32,11022611,USB
2014-03-25,43.41,43.56,43.31,43.42,7456787,USB
2014-03-26,43.61,43.66,42.86,42.92,9788041,USB
2014-03-27,42.83,42.9499,42.01,42.26,10189906,USB
2014-03-28,42.35,42.62,42.2,42.3,4453475,USB
2014-03-31,42.5,42.93,42.5,42.86,6317938,USB
2014-04-01,43.59,43.59,42.78,42.99,5759994,USB
2014-04-02,42.96,43.09,42.67,43.05,7122137,USB
2014-04-03,42.68,43.11,42.47,43.02,8333756,USB
2014-04-04,43.19,43.38,42.53,42.55,7531530,USB
2014-04-07,42.32,42.55,41.93,42.0,6887308,USB
2014-04-08,41.96,42.27,41.75,41.79,8906472,USB
2014-04-09,41.98,42.17,41.61,42.01,7618902,USB
2014-04-10,42.11,42.14,40.75,40.78,11985709,USB
2014-04-11,40.49,40.95,40.3,40.51,11312968,USB
2014-04-14,40.97,41.03,40.23,40.61,7112233,USB
2014-04-15,40.72,41.04,40.31,41.01,11086981,USB
2014-04-16,41.33,41.5,39.9,40.47,15665493,USB
2014-04-17,40.38,40.45,40.1,40.25,13043743,USB
2014-04-21,40.29,40.64,40.14,40.38,7437989,USB
2014-04-22,40.33,40.91,40.28,40.64,7606461,USB
2014-04-23,40.55,41.0,40.55,40.94,7023402,USB
2014-04-24,41.02,41.02,40.55,40.65,5749296,USB
2014-04-25,40.55,40.58,40.15,40.22,5992634,USB
2014-04-28,40.36,40.38,39.86,40.16,8323924,USB
2014-04-29,40.33,40.65,40.26,40.57,6256955,USB
2014-04-30,40.54,40.87,40.45,40.78,6922120,USB
2014-05-01,40.76,40.85,40.275,40.37,5865503,USB
2014-05-02,40.48,40.8,40.3,40.39,5057744,USB
2014-05-05,40.21,40.46,39.92,40.45,6441165,USB
2014-05-06,40.31,40.36,40.04,40.15,7217729,USB
2014-05-07,40.35,40.49,40.025,40.46,6869343,USB
2014-05-08,40.44,40.53,40.195,40.33,5338745,USB
2014-05-09,40.15,40.45,40.06,40.32,4670612,USB
2014-05-12,40.43,40.61,40.27,40.45,6316988,USB
2014-05-13,40.45,40.63,40.34,40.53,5568887,USB
2014-05-14,40.42,40.62,40.18,40.36,6331495,USB
2014-05-15,40.25,40.66,40.01,40.57,11340747,USB
2014-05-16,40.59,40.91,40.47,40.89,10062654,USB
2014-05-19,40.8,41.4,40.74,41.36,8888177,USB
2014-05-20,41.3,41.49,40.88,41.11,6806549,USB
2014-05-21,41.29,41.41,41.07,41.21,5079430,USB
2014-05-22,41.27,41.42,41.135,41.37,3960869,USB
2014-05-23,41.38,41.52,41.27,41.45,3051369,USB
2014-05-27,41.61,41.97,41.5,41.74,5692264,USB
2014-05-28,41.72,42.12,41.57,42.03,6689111,USB
2014-05-29,42.17,42.18,41.8,42.03,5827629,USB
2014-05-30,41.98,42.33,41.97,42.19,5707888,USB
2014-06-02,42.22,42.25,41.82,42.18,4951264,USB
2014-06-03,42.07,42.385,42.0,42.24,4222048,USB
2014-06-04,42.11,42.415,42.04,42.36,4594170,USB
2014-06-05,42.47,42.49,42.25,42.49,4625224,USB
2014-06-06,42.49,42.99,42.41,42.88,5222493,USB
2014-06-09,42.88,43.57,42.81,43.52,6650112,USB
2014-06-10,43.43,43.52,43.21,43.33,4919968,USB
2014-06-11,42.97,43.28,42.84,42.98,5889052,USB
2014-06-12,42.93,43.155,42.8,43.01,5757312,USB
2014-06-13,43.01,43.28,42.92,43.06,4615422,USB
2014-06-16,42.96,43.07,42.58,42.75,5126097,USB
2014-06-17,42.7,43.24,42.65,43.13,6026504,USB
2014-06-18,43.1,43.34,42.89,43.33,5526620,USB
2014-06-19,43.31,43.37,43.1,43.28,4206230,USB
2014-06-20,43.64,43.92,43.6,43.74,10241114,USB
2014-06-23,43.57,43.84,43.44,43.82,10514790,USB
2014-06-24,43.66,43.83,43.26,43.3,5989100,USB
2014-06-25,43.17,43.41,42.93,43.36,7349799,USB
2014-06-26,43.0,43.33,42.75,43.06,8779009,USB
2014-06-27,42.97,43.36,42.91,43.36,10451938,USB
2014-06-30,43.36,43.48,43.19,43.32,5393982,USB
2014-07-01,43.45,43.66,43.33,43.34,5584571,USB
2014-07-02,43.17,43.45,43.13,43.25,4485135,USB
2014-07-03,43.67,43.75,43.46,43.59,3519121,USB
2014-07-07,43.53,43.71,43.4,43.48,4311660,USB
2014-07-08,43.23,43.47,43.1,43.19,5982794,USB
2014-07-09,43.36,43.44,43.14,43.38,5753879,USB
2014-07-10,43.08,43.19,42.88,43.1,5242022,USB
2014-07-11,42.98,43.22,42.81,43.18,5091041,USB
2014-07-14,43.51,43.64,43.01,43.05,4477867,USB
2014-07-15,42.97,43.42,42.96,43.3,9467437,USB
2014-07-16,43.42,43.49,42.36,42.53,9454446,USB
2014-07-17,41.82,42.31,41.79,42.17,7856102,USB
2014-07-18,41.82,42.31,41.79,42.17,7856102,USB
2014-07-21,42.01,42.205,41.95,42.12,5008813,USB
2014-07-22,42.3,42.55,42.22,42.25,6149573,USB
2014-07-23,42.26,42.53,42.22,42.46,4399530,USB
2014-07-24,42.54,42.84,42.48,42.73,4385794,USB
2014-07-25,42.54,42.82,42.5,42.75,5386040,USB
2014-07-28,42.7,42.7,42.31,42.57,6284916,USB
2014-07-29,42.61,42.97,42.43,42.64,5649524,USB
2014-07-30,42.83,43.1,42.655,42.92,5541998,USB
2014-07-31,42.64,42.78,42.01,42.03,8403956,USB
2014-08-01,41.48,41.67,41.24,41.64,5052746,USB
2014-08-04,41.48,41.67,41.24,41.64,5052746,USB
2014-08-05,41.42,41.64,41.015,41.17,5240848,USB
2014-08-06,41.02,41.36,40.985,41.08,6443144,USB
2014-08-07,41.16,41.25,40.58,40.68,5578628,USB
2014-08-08,40.78,41.2,40.68,41.18,6066891,USB
2014-08-11,41.21,41.28,40.8901,40.96,3805580,USB
2014-08-12,40.9,41.3,40.85,41.16,6328326,USB
2014-08-13,41.34,41.46,41.16,41.36,4577088,USB
2014-08-14,41.35,41.61,41.34,41.6,3528598,USB
2014-08-15,41.7,41.78,41.06,41.27,5761106,USB
2014-08-18,41.51,41.82,41.43,41.72,3552304,USB
2014-08-19,41.66,41.87,41.53,41.84,4194063,USB
2014-08-20,41.67,41.78,41.46,41.71,5101980,USB
2014-08-21,41.78,42.24,41.73,42.19,4371850,USB
2014-08-22,42.05,42.465,41.98,42.03,3946587,USB
2014-08-25,42.19,42.42,42.19,42.25,4583812,USB
2014-08-26,42.3,42.61,42.27,42.41,3947891,USB
2014-08-27,42.4,42.49,42.095,42.2,2748160,USB
2014-08-28,41.97,42.185,41.93,42.06,2408367,USB
2014-08-29,42.23,42.295,41.99,42.28,3381685,USB
2014-09-02,42.34,42.4,42.07,42.27,3600600,USB
2014-09-03,42.48,42.51,42.01,42.12,4391433,USB
2014-09-04,42.08,42.555,42.05,42.24,4609916,USB
2014-09-05,42.12,42.215,41.89,42.13,7807564,USB
2014-09-08,42.19,42.2,41.87,42.03,5979675,USB
2014-09-09,41.88,41.91,41.48,41.6,6252840,USB
2014-09-10,41.63,41.91,41.62,41.84,5184834,USB
2014-09-11,41.75,42.13,41.72,42.1,4235571,USB
2014-09-12,42.02,42.41,41.97,42.2,7803169,USB
2014-09-15,42.15,42.52,42.14,42.37,5015135,USB
2014-09-16,42.31,42.585,42.28,42.37,5886124,USB
2014-09-17,42.48,42.89,42.41,42.69,7441279,USB
2014-09-18,42.83,43.2,42.83,43.03,7379053,USB
2014-09-19,43.28,43.58,43.14,43.23,9339016,USB
2014-09-22,43.23,43.33,42.95,43.02,4858267,USB
2014-09-23,42.95,43.12,42.58,42.59,5413321,USB
2014-09-24,42.67,42.75,42.33,42.57,7416944,USB
2014-09-25,42.5,42.51,41.83,41.87,8740487,USB
2014-09-26,41.83,41.97,41.5,41.87,5953093,USB
2014-09-29,41.47,41.93,41.44,41.73,4125743,USB
2014-09-30,41.7,42.06,41.62,41.83,7723584,USB
2014-10-01,41.86,41.88,41.21,41.26,6422184,USB
2014-10-02,41.2,41.48,40.97,41.29,6186040,USB
2014-10-03,41.62,41.76,41.5,41.67,5117410,USB
2014-10-06,41.91,41.92,41.49,41.54,3948904,USB
2014-10-07,41.06,41.27,40.6,40.6,7289666,USB
2014-10-08,40.59,41.3,40.48,41.3,7599627,USB
2014-10-09,41.39,41.39,40.55,40.58,7952787,USB
2014-10-10,40.63,41.02,40.06,40.07,9339438,USB
2014-10-13,40.11,40.55,39.83,39.86,7609486,USB
2014-10-14,40.0,40.48,39.83,39.97,13103464,USB
2014-10-15,39.58,39.73,38.29,38.94,13295102,USB
2014-10-16,38.15,39.4,38.1,39.1,10722421,USB
2014-10-17,39.64,39.67,39.18,39.4,9192869,USB
2014-10-20,39.2,39.59,39.18,39.38,6280609,USB
2014-10-21,39.71,40.32,39.64,40.27,8903454,USB
2014-10-22,40.22,40.68,39.87,39.89,10190191,USB
2014-10-23,40.41,40.67,40.22,40.41,7881208,USB
2014-10-24,40.33,40.99,40.3,40.91,6660520,USB
2014-10-27,40.78,41.025,40.78,40.96,4214252,USB
2014-10-28,41.08,41.54,41.04,41.54,5468968,USB
2014-10-29,43.4,43.55,43.14,43.52,8095644,USB
2014-10-30,43.86,44.0,43.69,43.94,4963729,USB
2014-10-31,42.54,42.6,42.36,42.6,8840728,USB
2014-11-03,42.39,43.0,42.39,42.92,7517231,USB
2014-11-04,42.74,43.18,42.74,43.16,6993646,USB
2014-11-05,43.4,43.55,43.14,43.52,8095644,USB
2014-11-06,43.46,43.93,43.31,43.92,6344711,USB
2014-11-07,43.85,43.95,43.6,43.81,6859484,USB
2014-11-10,43.77,43.93,43.58,43.93,5390593,USB
2014-11-11,43.95,44.17,43.91,44.03,4850371,USB
2014-11-12,43.86,44.0,43.69,43.94,4970589,USB
2014-11-13,43.91,44.002,43.81,43.93,6771312,USB
2014-11-14,43.79,43.94,43.65,43.73,5051258,USB
2014-11-17,43.7,43.82,43.595,43.8,5571575,USB
2014-11-18,43.73,44.1,43.71,43.98,4526395,USB
2014-11-19,43.9,43.96,43.59,43.89,4983318,USB
2014-11-20,43.61,44.005,43.56,43.91,4778212,USB
2014-11-21,44.19,44.35,43.865,43.97,5065055,USB
2014-11-24,44.13,44.49,43.98,44.37,4844206,USB
2014-11-25,44.43,44.43,43.94,44.01,5397028,USB
2014-11-26,44.11,44.4,43.96,44.38,4897372,USB
2014-11-28,44.5,44.68,44.14,44.2,4515081,USB
2014-12-01,44.15,44.18,43.53,43.62,7241466,USB
2014-12-02,43.63,44.07,43.63,44.07,5431634,USB
2014-12-03,44.16,44.54,44.16,44.53,5529700,USB
2014-12-04,44.16,44.54,44.16,44.53,5529700,USB
2014-12-05,44.73,45.21,44.73,45.13,7348252,USB
2014-12-08,44.79,45.52,44.7,45.37,10611481,USB
2014-12-09,44.93,45.26,44.58,45.21,7098230,USB
2014-12-10,45.19,45.39,44.62,44.64,8959986,USB
2014-12-11,44.88,45.2399,44.58,44.7,6414807,USB
2014-12-12,44.29,44.63,43.85,43.89,8406788,USB
2014-12-15,44.09,44.29,43.351,43.45,7613574,USB
2014-12-16,43.25,43.98,43.02,43.1,9104935,USB
2014-12-17,43.44,44.0,43.26,43.92,7205071,USB
2014-12-18,44.45,45.35,44.39,45.34,8588864,USB
2014-12-19,45.28,45.54,44.87,45.2,11712759,USB
2014-12-22,45.26,45.64,45.12,45.64,6295902,USB
2014-12-23,45.86,46.1,45.76,45.91,4941588,USB
2014-12-24,46.06,46.09,45.62,45.75,1905535,USB
2014-12-26,45.95,45.95,45.725,45.74,3123751,USB
2014-12-29,45.42,45.945,45.35,45.66,4026498,USB
2014-12-30,45.56,45.7,45.46,45.56,4341992,USB
2014-12-31,45.7,45.79,44.94,44.95,5691648,USB
2015-01-02,45.43,45.49,44.4,44.83,5011005,USB
2015-01-05,44.55,44.77,43.69,43.75,6568724,USB
2015-01-06,43.9,44.0,42.875,43.17,8529685,USB
2015-01-07,43.6,43.69,43.14,43.55,5073711,USB
2015-01-08,43.965,44.16,43.775,43.87,10417592,USB
2015-01-09,43.88,44.0299,42.82,42.96,8095841,USB
2015-01-12,42.98,43.13,42.4401,42.56,4857733,USB
2015-01-13,42.8,43.02,41.77,42.1,7298113,USB
2015-01-14,41.51,41.7,40.77,41.34,12845467,USB
2015-01-15,41.23,41.35,40.7,40.94,10879684,USB
2015-01-16,40.75,41.57,40.75,41.52,9896405,USB
2015-01-20,41.66,41.68,40.74,41.21,12682056,USB
2015-01-21,41.59,42.85,41.35,42.2,11209427,USB
2015-01-22,42.55,43.54,42.41,43.43,9471885,USB
2015-01-23,43.41,43.785,43.31,43.32,8158951,USB
2015-01-26,43.15,43.555,42.94,43.53,4607622,USB
2015-01-27,42.94,43.34,42.81,42.98,5395527,USB
2015-01-28,43.16,43.29,42.09,42.1,7580368,USB
2015-01-29,42.12,42.69,42.0,42.57,6882900,USB
2015-01-30,41.97,42.475,41.83,41.91,10416479,USB
2015-02-02,42.2,42.78,41.68,42.73,6199634,USB
2015-02-03,42.47,43.55,42.47,43.28,8767475,USB
2015-02-04,43.14,43.95,43.14,43.58,9661810,USB
2015-02-05,43.75,44.14,43.62,44.0,6625395,USB
2015-02-06,44.31,44.9,44.24,44.41,7490897,USB
2015-02-09,44.09,44.43,44.01,44.17,4569185,USB
2015-02-10,44.57,44.65,44.25,44.52,5984343,USB
2015-02-11,44.33,44.42,44.02,44.27,4017656,USB
2015-02-12,44.64,45.15,44.32,45.12,7120300,USB
2015-02-13,45.12,45.26,44.87,45.07,8634513,USB
2015-02-17,44.89,45.17,44.67,45.07,4980441,USB
2015-02-18,44.93,45.1,44.46,44.53,5183461,USB
2015-02-19,44.47,44.57,44.12,44.32,5012886,USB
2015-02-20,44.08,44.65,43.83,44.62,7120809,USB
2015-02-23,44.44,44.5,44.21,44.48,3994481,USB
2015-02-24,44.54,44.86,44.5,44.72,5083734,USB
2015-02-25,44.78,44.94,44.61,44.84,3773391,USB
2015-02-26,44.8,44.99,44.63,44.93,4133924,USB
2015-02-27,44.86,44.99,44.6,44.61,4626042,USB
2015-03-02,44.56,44.88,44.45,44.88,4716864,USB
2015-03-03,44.63,44.835,44.48,44.75,4142808,USB
2015-03-04,44.51,44.57,44.26,44.41,5553247,USB
2015-03-05,44.44,44.62,44.2,44.58,4148898,USB
2015-03-06,44.64,45.46,44.54,44.67,7189073,USB
2015-03-09,44.68,45.01,44.65,44.89,5090487,USB
2015-03-10,44.48,44.49,43.71,43.71,5399327,USB
2015-03-11,43.85,44.04,43.57,43.75,6232585,USB
2015-03-12,44.13,44.5,43.88,44.47,9056816,USB
2015-03-13,44.46,44.539,43.95,44.29,5593760,USB
2015-03-16,44.51,45.07,44.37,44.97,6022251,USB
2015-03-17,44.69,45.0,44.4567,44.95,4972818,USB
2015-03-18,44.69,45.16,44.5,44.85,8831253,USB
2015-03-19,44.81,44.81,44.22,44.44,7568479,USB
2015-03-20,44.61,45.06,44.43,44.86,10343090,USB
2015-03-23,44.91,45.08,44.7,44.71,6753876,USB
2015-03-24,44.58,44.68,44.2,44.2,4844478,USB
2015-03-25,44.13,44.21,43.41,43.42,6434662,USB
2015-03-26,43.24,43.47,42.73,43.25,6705889,USB
2015-03-27,43.06,43.08,42.71,42.86,4816283,USB
2015-03-30,43.08,44.03,43.07,43.79,6236686,USB
2015-03-31,43.47,43.84,43.34,43.67,5714115,USB
2015-04-01,43.54,43.61,43.12,43.49,6130120,USB
2015-04-02,43.47,43.86,43.38,43.71,4470741,USB
2015-04-06,43.01,43.54,42.86,43.32,5942821,USB
2015-04-07,43.37,43.54,43.185,43.35,4355383,USB
2015-04-08,43.37,43.62,43.308,43.43,3820396,USB
2015-04-09,43.28,43.59,43.115,43.57,3702691,USB
2015-04-10,43.5,43.76,43.31,43.75,4030605,USB
2015-04-13,43.81,44.18,43.66,44.09,6135255,USB
2015-04-14,43.8,44.04,43.32,43.53,7541773,USB
2015-04-15,43.11,43.88,43.04,43.43,10906402,USB
2015-04-16,43.38,43.38,42.52,42.94,10147127,USB
2015-04-17,42.65,42.75,42.12,42.44,9390529,USB
2015-04-20,42.72,42.925,42.6,42.76,5703067,USB
2015-04-21,42.9,42.99,42.46,42.5,6165582,USB
2015-04-22,42.68,42.95,42.26,42.83,5518052,USB
2015-04-23,42.67,43.0,42.52,42.82,6878383,USB
2015-04-24,42.67,42.86,42.49,42.74,6454947,USB
2015-04-27,42.84,43.035,42.54,42.56,5703866,USB
2015-04-28,42.56,42.96,42.4,42.87,5804384,USB
2015-04-29,42.7,43.22,42.69,42.98,5639481,USB
2015-04-30,42.94,43.18,42.59,42.87,6455272,USB
2015-05-01,43.0,43.19,42.76,42.91,3736595,USB
2015-05-04,43.07,43.59,42.97,43.54,5119990,USB
2015-05-05,43.35,43.79,43.24,43.25,5444869,USB
2015-05-06,43.65,43.65,42.83,43.1,4800172,USB
2015-05-07,43.09,43.225,42.81,43.1,4677305,USB
2015-05-08,43.35,43.88,43.18,43.86,5162116,USB
2015-05-11,43.77,43.98,43.71,43.75,3953965,USB
2015-05-12,43.5,43.95,43.23,43.9,6714736,USB
2015-05-13,43.85,44.24,43.72,44.14,5966367,USB
2015-05-14,44.36,44.45,44.07,44.38,4147449,USB
2015-05-15,44.4,44.47,43.73,43.93,4966647,USB
2015-05-18,43.97,44.28,43.92,44.2,5101154,USB
2015-05-19,44.41,44.73,44.28,44.69,4555667,USB
2015-05-20,44.6,44.65,44.0,44.09,8055690,USB
2015-05-21,44.01,44.105,43.83,43.86,5960024,USB
2015-05-22,43.86,43.96,43.54,43.57,6133808,USB
2015-05-26,43.54,43.6,43.23,43.37,7536435,USB
2015-05-27,43.58,44.06,43.46,43.86,5808487,USB
2015-05-28,43.75,43.82,43.46,43.7,4846195,USB
2015-05-29,43.76,43.78,43.06,43.11,7785645,USB
2015-06-01,43.25,43.39,42.77,42.97,5241955,USB
2015-06-02,42.87,43.29,42.7,43.13,4290711,USB
2015-06-03,43.32,44.04,43.2,43.97,8312751,USB
2015-06-04,43.79,43.93,43.41,43.49,6980862,USB
2015-06-05,43.87,44.49,43.83,43.99,7470148,USB
2015-06-08,43.88,44.159,43.64,43.66,5831396,USB
2015-06-09,43.77,44.37,43.59,44.07,6495940,USB
2015-06-10,44.28,45.035,44.27,44.81,7944486,USB
2015-06-11,44.85,45.11,44.68,44.85,7059534,USB
2015-06-12,44.75,44.875,44.5,44.78,4763511,USB
2015-06-15,44.32,44.6,44.13,44.4,6290025,USB
2015-06-16,44.28,44.64,44.27,44.59,5831675,USB
2015-06-17,44.76,45.07,44.56,44.64,8008001,USB
2015-06-18,44.71,45.06,44.41,44.78,8892514,USB
2015-06-19,44.59,44.82,44.33,44.64,14699664,USB
2015-06-22,44.96,45.2,44.83,44.98,5213565,USB
2015-06-23,45.18,45.29,44.96,45.1,4544588,USB
2015-06-24,44.84,45.09,44.7,44.74,5960689,USB
2015-06-25,44.8,45.04,44.5499,44.56,5714054,USB
2015-06-26,44.53,44.79,44.45,44.51,6822375,USB
2015-06-29,43.91,44.2,43.39,43.41,7302026,USB
2015-06-30,43.84,44.19,43.31,43.4,7549719,USB
2015-07-01,43.92,44.18,43.74,44.15,6025173,USB
2015-07-02,44.09,44.14,43.47,43.62,4843029,USB
2015-07-06,43.15,43.65,43.05,43.6,6146599,USB
2015-07-07,43.48,43.55,42.92,43.47,8586939,USB
2015-07-08,43.24,43.24,42.645,42.67,6207222,USB
2015-07-09,43.29,43.44,42.935,42.96,6403765,USB
2015-07-10,43.76,43.81,43.26,43.44,5414574,USB
2015-07-13,43.74,43.9,43.57,43.83,6065530,USB
2015-07-14,43.71,43.95,43.53,43.88,8762269,USB
2015-07-15,43.96,45.81,43.9,45.53,16088693,USB
2015-07-16,45.88,46.26,45.77,45.86,10761630,USB
2015-07-17,45.62,46.01,45.53,45.85,7156950,USB
2015-07-20,45.96,46.14,45.78,45.84,5571001,USB
2015-07-21,45.88,46.03,45.61,45.74,5547814,USB
2015-07-22,45.68,46.11,45.63,45.95,7022256,USB
2015-07-23,45.91,46.2,45.58,45.66,7656400,USB
2015-07-24,45.56,45.71,45.245,45.28,6900875,USB
2015-07-27,44.98,45.025,44.7,44.8,5963468,USB
2015-07-28,45.03,45.07,44.56,44.73,7497287,USB
2015-07-29,44.73,45.11,44.68,45.01,7108890,USB
2015-07-30,44.8,45.14,44.8,45.06,6096767,USB
2015-07-31,45.12,45.28,44.92,45.21,6633767,USB
2015-08-03,45.13,45.24,44.79,45.08,5964022,USB
2015-08-04,45.05,45.48,44.97,45.22,4705886,USB
2015-08-05,45.53,45.73,45.26,45.43,3765049,USB
2015-08-06,45.54,45.707,45.12,45.21,3566735,USB
2015-08-07,45.22,45.49,44.835,45.11,4616618,USB
2015-08-10,45.46,46.02,45.44,46.02,5260320,USB
2015-08-11,45.5,45.72,45.2533,45.4,5351770,USB
2015-08-12,45.12,45.12,44.26,44.89,5783689,USB
2015-08-13,44.97,45.18,44.79,45.07,3450736,USB
2015-08-14,45.07,45.64,45.0,45.6,4583450,USB
2015-08-17,45.3,45.86,45.21,45.65,4527352,USB
2015-08-18,45.67,45.84,45.545,45.75,3762119,USB
2015-08-19,45.54,45.81,45.26,45.36,6057385,USB
2015-08-20,44.88,44.9,44.1,44.1,7724537,USB
2015-08-21,43.64,43.82,42.76,42.78,10079818,USB
2015-08-24,40.32,41.97,38.805,40.75,19382182,USB
2015-08-25,42.04,42.14,39.72,39.76,16313729,USB
2015-08-26,40.66,41.48,40.135,41.41,12679491,USB
2015-08-27,41.89,42.63,41.72,42.58,9832877,USB
2015-08-28,42.43,42.74,42.26,42.59,6053705,USB
2015-08-31,42.3,42.5725,42.2,42.35,6342212,USB
2015-09-01,41.34,41.415,40.0,40.27,12097826,USB
2015-09-02,41.01,41.1,40.43,41.02,6052728,USB
2015-09-03,41.17,41.93,41.1,41.44,6721237,USB
2015-09-04,40.86,41.0,40.21,40.55,8078376,USB
2015-09-08,41.4,41.46,40.8,41.43,11072316,USB
2015-09-09,41.91,42.02,40.79,40.88,7780268,USB
2015-09-10,40.69,41.43,40.65,41.1,9574978,USB
2015-09-11,40.94,41.09,40.54,41.06,8327082,USB
2015-09-14,40.91,41.16,40.745,40.92,8854048,USB
2015-09-15,41.14,42.19,41.1,42.0,11631250,USB
2015-09-16,41.96,42.41,41.75,42.36,7683428,USB
2015-09-17,42.41,42.69,41.46,41.66,15542660,USB
2015-09-18,41.1,41.28,40.74,41.17,33377528,USB
2015-09-21,41.47,41.665,41.105,41.52,8472061,USB
2015-09-22,40.78,41.21,40.695,41.1,8851556,USB
2015-09-23,41.06,41.24,40.84,41.06,3917674,USB
2015-09-24,40.59,40.85,40.2,40.76,8418536,USB
2015-09-25,41.47,42.005,41.2976,41.67,8788437,USB
2015-09-28,41.15,41.34,40.3,40.42,9427462,USB
2015-09-29,40.52,40.72,40.18,40.65,6411346,USB
2015-09-30,41.14,41.26,40.76,41.01,8825209,USB
2015-10-01,41.02,41.31,40.53,41.13,6274110,USB
2015-10-02,39.98,40.75,39.275,40.75,15273549,USB
2015-10-05,41.14,41.64,41.07,41.56,6488891,USB
2015-10-06,41.45,41.6989,41.32,41.49,5352270,USB
2015-10-07,41.79,42.075,41.55,41.79,4913794,USB
2015-10-08,41.56,41.96,41.39,41.9,5017947,USB
2015-10-09,42.03,42.1,41.345,41.58,4307345,USB
2015-10-12,41.67,41.8066,41.42,41.63,3787990,USB
2015-10-13,41.48,41.61,41.33,41.43,4328727,USB
2015-10-14,41.33,41.37,40.38,40.5,10003801,USB
2015-10-15,41.22,41.64,40.68,41.01,12242631,USB
2015-10-16,41.19,41.54,40.68,40.77,12933480,USB
2015-10-19,40.64,41.11,40.63,40.73,7749154,USB
2015-10-20,40.84,41.51,40.75,41.25,6848685,USB
2015-10-21,41.49,41.74,41.07,41.1,8865440,USB
2015-10-22,41.36,42.28,41.36,41.84,7961823,USB
2015-10-23,42.15,42.675,41.84,42.62,9879357,USB
2015-10-26,42.5401,42.78,42.23,42.52,5262840,USB
2015-10-27,42.26,42.46,41.895,42.1,5796010,USB
2015-10-28,42.2,43.23,42.09,43.06,9443446,USB
2015-10-29,42.98,43.22,42.81,43.0,5574544,USB
2015-10-30,42.98,42.99,42.07,42.18,9148379,USB
2015-11-02,42.24,42.84,42.24,42.59,5523753,USB
2015-11-03,42.6,42.87,42.23,42.7,3559201,USB
2015-11-04,42.73,42.92,42.49,42.62,4060763,USB
2015-11-05,42.62,42.82,42.36,42.63,6377474,USB
2015-11-06,43.72,44.24,43.5,43.72,12057985,USB
2015-11-09,43.74,43.86,43.03,43.34,6781268,USB
2015-11-10,43.19,43.53,43.08,43.36,6170180,USB
2015-11-11,43.62,43.74,43.2,43.33,4857621,USB
2015-11-12,43.04,43.07,42.675,42.72,6991808,USB
2015-11-13,42.49,42.81,42.24,42.38,6645970,USB
2015-11-16,42.37,43.13,42.26,43.11,6042637,USB
2015-11-17,43.18,43.49,42.83,43.02,6458783,USB
2015-11-18,43.11,43.98,42.94,43.89,8560183,USB
2015-11-19,43.91,44.27,43.74,44.15,6414186,USB
2015-11-20,44.39,44.41,43.94,44.04,6977401,USB
2015-11-23,44.06,44.18,43.69,43.78,6032924,USB
2015-11-24,43.57,43.99,43.39,43.86,5955284,USB
2015-11-25,43.9,43.94,43.64,43.77,4284636,USB
2015-11-27,43.87,43.99,43.57,43.9,2093464,USB
2015-11-30,43.93,44.12,43.74,43.89,7461714,USB
2015-12-01,44.14,44.425,43.89,44.31,4913801,USB
2015-12-02,44.36,44.451,43.685,43.77,6301185,USB
2015-12-03,43.97,43.97,43.05,43.2,5560591,USB
2015-12-04,43.46,44.42,43.37,44.34,8421409,USB
2015-12-07,44.14,44.37,43.765,44.11,5728899,USB
2015-12-08,43.83,44.02,43.36,43.55,6751084,USB
2015-12-09,43.24,43.81,42.72,43.01,6713393,USB
2015-12-10,43.06,43.59,42.79,43.18,6256658,USB
2015-12-11,42.51,42.77,41.94,42.22,6531661,USB
2015-12-14,42.3,42.56,41.84,42.43,7422786,USB
2015-12-15,42.99,43.84,42.92,43.67,6971214,USB
2015-12-16,43.93,44.49,43.41,44.36,10016787,USB
2015-12-17,44.52,44.58,43.83,43.83,6896672,USB
2015-12-18,43.54,43.58,42.35,42.36,14632813,USB
2015-12-21,42.66,42.98,42.16,42.59,5610549,USB
2015-12-22,42.91,42.92,42.17,42.7,5041046,USB
2015-12-23,43.09,43.49,42.87,43.48,4846404,USB
2015-12-24,43.38,43.59,43.35,43.42,2170105,USB
2015-12-28,43.24,43.3499,42.739,43.05,5828472,USB
2015-12-29,43.15,43.61,43.14,43.52,4912032,USB
2015-12-30,43.37,43.51,42.97,43.01,4750541,USB
2015-12-31,42.79,43.14,42.65,42.67,4483847,USB
2016-01-04,41.75,41.82,41.11,41.48,9258086,USB
2016-01-05,41.47,41.72,41.19,41.68,7654415,USB
2016-01-06,41.04,41.57,40.81,41.05,6779586,USB
2016-01-07,40.31,40.675,39.89,40.27,9959782,USB
2016-01-08,40.64,40.71,39.62,39.7,8475157,USB
2016-01-11,40.01,40.11,39.48,39.86,6668815,USB
2016-01-12,40.4,40.66,39.69,40.62,9915545,USB
2016-01-13,40.92,41.04,38.95,39.01,11910704,USB
2016-01-14,39.6,40.21,39.11,39.93,13490271,USB
2016-01-15,38.01,39.44,37.97,39.05,14534031,USB
2016-01-19,39.47,39.87,38.75,39.13,11311862,USB
2016-01-20,38.3,39.33,38.26,38.87,13476324,USB
2016-01-21,38.94,39.45,38.495,38.52,12508913,USB
2016-01-22,39.3,39.63,39.03,39.37,8942919,USB
2016-01-25,39.29,39.35,38.23,38.29,10258698,USB
2016-01-26,38.44,39.27,38.29,39.02,7658990,USB
2016-01-27,39.12,39.99,38.8301,39.18,7619430,USB
2016-01-28,39.51,39.8,39.0,39.22,8983639,USB
2016-01-29,39.31,40.08,39.2,40.06,11718784,USB
2016-02-01,39.89,40.02,39.55,39.8,6241806,USB
2016-02-02,39.27,39.27,38.59,38.75,6987720,USB
2016-02-03,38.93,39.34,37.98,39.28,10534070,USB
2016-02-04,39.28,40.2,39.17,40.11,9291036,USB
2016-02-05,40.2,40.55,39.94,40.09,10218340,USB
2016-02-08,39.67,40.04,38.97,39.53,13886299,USB
2016-02-09,38.84,39.71,38.52,39.4,12758714,USB
2016-02-10,39.94,40.29,39.02,39.04,9332038,USB
2016-02-11,38.0,38.075,37.07,37.45,12474921,USB
2016-02-12,38.24,39.15,38.0,39.1,12455611,USB
2016-02-16,39.65,40.52,39.28,40.19,11232956,USB
2016-02-17,40.61,40.71,40.07,40.12,7864971,USB
2016-02-18,40.09,40.14,39.31,39.49,7672176,USB
2016-02-19,39.28,39.725,39.06,39.46,10983351,USB
2016-02-22,40.1,40.39,40.0,40.23,8157323,USB
2016-02-23,39.95,40.08,38.82,38.87,9226426,USB
2016-02-24,38.27,38.54,37.48,38.44,9220359,USB
2016-02-25,38.62,39.14,38.47,39.14,6336151,USB
2016-02-26,39.49,39.77,39.085,39.29,7200199,USB
2016-02-29,39.25,39.31,38.51,38.52,7400572,USB
2016-03-01,38.69,39.9,38.69,39.9,6569534,USB
2016-03-02,39.99,40.53,39.84,40.53,7465456,USB
2016-03-03,40.48,40.78,40.22,40.77,5694844,USB
2016-03-04,40.91,41.21,40.61,41.03,6128047,USB
2016-03-07,40.65,40.93,40.49,40.77,4287549,USB
2016-03-08,40.22,40.38,39.74,39.85,6094436,USB
2016-03-09,40.14,40.14,39.615,39.76,5476659,USB
2016-03-10,39.94,40.19,39.08,39.51,7442915,USB
2016-03-11,39.93,40.49,39.61,40.46,7774774,USB
2016-03-14,40.47,40.59,39.97,40.49,6349534,USB
2016-03-15,40.14,40.84,40.07,40.79,7049639,USB
2016-03-16,40.64,41.12,40.37,40.54,6001702,USB
2016-03-17,40.379,40.78,40.0481,40.69,6841103,USB
2016-03-18,41.0,41.42,40.86,41.32,10078909,USB
2016-03-21,41.23,41.49,41.06,41.38,5207062,USB
2016-03-22,41.02,41.54,40.81,41.32,5769706,USB
2016-03-23,41.2,41.53,41.06,41.19,6761849,USB
2016-03-24,40.73,40.84,40.46,40.78,6330961,USB
2016-03-28,40.84,40.96,40.52,40.69,4147041,USB
2016-03-29,40.31,40.47,39.79,40.39,5840699,USB
2016-03-30,40.61,41.21,40.54,40.99,6293156,USB
2016-03-31,40.86,41.03,40.47,40.59,6578993,USB
2016-04-01,40.31,40.775,40.0,40.7,5211763,USB
2016-04-04,40.68,40.85,40.42,40.68,4685269,USB
2016-04-05,40.25,40.41,39.84,40.05,6223931,USB
2016-04-06,39.9,40.13,39.57,40.09,5286783,USB
2016-04-07,39.75,39.81,38.83,39.1,8354565,USB
2016-04-08,39.48,39.85,39.275,39.38,4990502,USB
2016-04-11,39.58,40.04,39.41,39.53,7321261,USB
2016-04-12,39.74,40.35,39.545,40.26,7661502,USB
2016-04-13,40.77,41.42,40.67,41.1,10469435,USB
2016-04-14,41.0,41.65,40.92,41.28,9317492,USB
2016-04-15,41.45,41.56,40.95,41.1,7052583,USB
2016-04-18,41.03,41.3,40.84,41.21,7566357,USB
2016-04-19,41.48,41.925,41.39,41.91,11362064,USB
2016-04-20,41.96,42.935,41.79,42.73,9576223,USB
2016-04-21,42.65,42.795,42.4,42.56,10082306,USB
2016-04-22,42.7,43.43,42.61,43.3,9262160,USB
2016-04-25,43.03,43.18,42.76,43.05,8605617,USB
2016-04-26,43.08,43.49,42.91,43.37,7899819,USB
2016-04-27,43.38,43.94,43.26,43.53,9686585,USB
2016-04-28,43.04,43.5599,42.93,43.13,6641440,USB
2016-04-29,42.83,43.08,42.47,42.69,10576006,USB
2016-05-02,43.02,43.16,42.62,42.97,8866491,USB
2016-05-03,42.33,42.555,42.0,42.5,6581842,USB
2016-05-04,42.04,42.28,41.39,41.72,8835644,USB
2016-05-05,41.82,42.0,41.54,41.65,5947599,USB
2016-05-06,41.41,41.81,41.36,41.78,5306419,USB
2016-05-09,41.61,42.0,41.48,41.54,4297081,USB
2016-05-10,41.74,42.16,41.66,42.06,6413012,USB
2016-05-11,41.9,42.38,41.87,41.87,5832825,USB
2016-05-12,42.12,42.31,41.695,41.94,7285084,USB
2016-05-13,41.79,42.11,41.23,41.43,6980632,USB
2016-05-16,41.24,41.96,41.123,41.69,16492402,USB
2016-05-17,41.38,41.43,40.57,40.72,14339273,USB
2016-05-18,40.75,41.77,40.7,41.62,12625288,USB
2016-05-19,41.4,41.7,41.025,41.52,9545359,USB
2016-05-20,41.74,42.2,41.635,41.74,5781658,USB
2016-05-23,41.75,41.87,41.415,41.66,6422488,USB
2016-05-24,42.01,42.48,41.86,42.28,5611925,USB
2016-05-25,42.58,43.23,42.52,42.96,7807950,USB
2016-05-26,42.91,43.05,42.59,42.67,4371977,USB
2016-05-27,42.78,42.95,42.63,42.95,3905390,USB
2016-05-31,43.16,43.2,42.65,42.82,6605756,USB
2016-06-01,42.45,43.06,42.33,43.0,5170828,USB
2016-06-02,42.88,43.095,42.695,43.06,4216540,USB
2016-06-03,42.28,42.51,41.77,42.37,11485567,USB
2016-06-06,42.45,43.15,42.31,42.88,7748602,USB
2016-06-07,42.94,43.0,42.66,42.66,7263993,USB
2016-06-08,42.64,43.01,42.63,42.81,5018131,USB
2016-06-09,42.46,42.58,42.03,42.54,5936909,USB
2016-06-10,42.03,42.215,41.87,41.96,7329345,USB
2016-06-13,41.71,42.1199,41.67,41.68,6688722,USB
2016-06-14,41.53,41.77,40.945,41.19,8446008,USB
2016-06-15,41.25,41.62,40.98,41.02,7863875,USB
2016-06-16,40.65,41.08,40.34,41.06,6459216,USB
2016-06-17,41.06,41.32,40.79,41.11,8413002,USB
2016-06-20,41.75,42.0,41.16,41.22,5766545,USB
2016-06-21,41.48,41.51,41.09,41.37,4447771,USB
2016-06-22,41.35,41.865,41.32,41.35,4486938,USB
2016-06-23,41.92,42.24,41.875,42.23,7393729,USB
2016-06-24,40.22,41.12,39.83,39.86,13335733,USB
2016-06-27,39.23,39.26,38.49,38.69,13020329,USB
2016-06-28,39.09,39.22,38.475,39.08,10100584,USB
2016-06-29,39.59,39.75,39.14,39.68,6242185,USB
2016-06-30,39.97,40.34,39.59,40.33,8765097,USB
2016-07-01,40.15,40.26,39.91,40.06,4684419,USB
2016-07-05,39.67,39.78,38.895,39.06,5955852,USB
2016-07-06,38.73,39.32,38.63,39.2,6255745,USB
2016-07-07,39.16,39.62,39.02,39.23,5510582,USB
2016-07-08,39.84,40.26,39.84,40.09,6015163,USB
2016-07-11,40.4,40.525,40.24,40.3,4417223,USB
2016-07-12,40.56,40.86,40.53,40.67,6378092,USB
2016-07-13,40.75,40.9,40.4681,40.63,6239897,USB
2016-07-14,41.38,41.51,41.17,41.25,12183364,USB
2016-07-15,42.4,42.5,41.44,41.89,9964732,USB
2016-07-18,41.73,42.09,41.73,41.88,8616154,USB
2016-07-19,41.71,42.04,41.6,41.97,6774574,USB
2016-07-20,42.1,42.16,41.895,41.97,4924347,USB
2016-07-21,41.97,42.18,41.83,41.88,5160261,USB
2016-07-22,41.98,42.245,41.83,42.19,5021510,USB
2016-07-25,42.1,42.18,41.79,41.97,4752829,USB
2016-07-26,41.82,42.145,41.77,41.97,4879463,USB
2016-07-27,41.96,42.2,41.87,42.01,5483498,USB
2016-07-28,41.88,42.205,41.705,42.08,3934941,USB
2016-07-29,41.92,42.34,41.92,42.17,5802687,USB
2016-08-01,42.15,42.22,41.61,41.68,5488901,USB
2016-08-02,41.51,41.68,41.125,41.43,5858271,USB
2016-08-03,41.55,42.25,41.47,42.13,6723229,USB
2016-08-04,42.03,42.26,41.96,42.03,4167689,USB
2016-08-05,42.63,42.97,42.37,42.97,7568899,USB
2016-08-08,42.99,43.15,42.86,42.94,4461190,USB
2016-08-09,42.94,43.0453,42.73,42.83,3698294,USB
2016-08-10,42.94,42.99,42.443,42.5,3746842,USB
2016-08-11,42.66,42.92,42.42,42.82,6211571,USB
2016-08-12,42.48,42.77,42.39,42.73,4349232,USB
2016-08-15,42.77,43.04,42.77,42.98,5279100,USB
2016-08-16,42.74,43.13,42.72,43.02,4833035,USB
2016-08-17,43.08,43.38,43.02,43.22,6347953,USB
2016-08-18,43.11,43.29,43.04,43.22,4652549,USB
2016-08-19,43.16,43.41,43.01,43.35,3977552,USB
2016-08-22,43.2,43.4,43.165,43.37,3386637,USB
2016-08-23,43.45,43.66,43.43,43.44,4160538,USB
2016-08-24,43.5,43.6553,43.165,43.24,8589783,USB
2016-08-25,43.28,43.55,43.25,43.4,5771885,USB
2016-08-26,43.45,43.63,43.185,43.4,6590665,USB
2016-08-29,43.51,44.11,43.51,43.84,7241274,USB
2016-08-30,43.82,44.1,43.78,44.08,5560605,USB
2016-08-31,44.1,44.23,43.75,44.15,6994746,USB
2016-09-01,44.25,44.26,43.66,44.03,5195535,USB
2016-09-02,44.2,44.22,43.93,44.16,4264180,USB
2016-09-06,44.12,44.18,43.61,43.86,6601841,USB
2016-09-07,43.74,43.88,43.57,43.66,7524192,USB
2016-09-08,43.63,43.935,43.58,43.84,6421655,USB
2016-09-09,43.84,43.96,43.41,43.41,6671213,USB
2016-09-12,43.19,43.91,42.83,43.8,9275984,USB
2016-09-13,43.31,43.46,42.96,43.23,7898552,USB
2016-09-14,43.16,43.435,42.865,42.92,6161420,USB
2016-09-15,42.44,43.11,42.18,43.03,10511072,USB
2016-09-16,42.73,42.79,42.41,42.6,9204925,USB
2016-09-19,42.74,43.125,42.58,42.86,5492619,USB
2016-09-20,43.18,43.25,42.82,43.02,7091991,USB
2016-09-21,43.25,43.43,42.97,43.26,7157051,USB
2016-09-22,43.37,43.54,43.125,43.17,4788200,USB
2016-09-23,42.75,43.27,42.7,42.96,5960313,USB
2016-09-26,42.69,42.78,42.4,42.47,8526228,USB
2016-09-27,42.32,42.92,42.17,42.9,6747795,USB
2016-09-28,42.79,42.97,42.38,42.81,4482646,USB
2016-09-29,42.66,43.24,42.35,42.48,7683871,USB
2016-09-30,42.7,43.16,42.58,42.89,7613621,USB
2016-10-03,42.69,42.82,42.45,42.66,5421920,USB
2016-10-04,42.74,43.15,42.505,42.85,8364680,USB
2016-10-05,43.06,43.81,43.02,43.65,6858522,USB
2016-10-06,43.75,44.0,43.45,43.89,12170205,USB
2016-10-07,43.89,43.96,43.39,43.7,6560314,USB
2016-10-10,43.92,43.99,43.67,43.8,4797371,USB
2016-10-11,43.79,43.84,43.06,43.29,6334699,USB
2016-10-12,43.36,43.68,43.28,43.4,4025201,USB
2016-10-13,43.01,43.01,42.37,42.88,6522003,USB
2016-10-14,43.32,43.44,42.7201,42.85,5785382,USB
2016-10-17,42.88,43.065,42.52,42.72,6288114,USB
2016-10-18,43.14,43.2,42.83,43.01,6297949,USB
2016-10-19,44.19,44.19,42.85,43.58,10319343,USB
2016-10-20,43.59,44.09,43.52,43.95,8553044,USB
2016-10-21,43.59,43.8895,43.5,43.85,6422391,USB
2016-10-24,44.08,44.15,43.94,44.02,4919544,USB
2016-10-25,43.96,44.17,43.78,43.84,5589554,USB
2016-10-26,43.72,44.37,43.7,44.23,6012469,USB
2016-10-27,44.43,45.14,44.38,44.7,12715565,USB
2016-10-28,44.79,44.905,44.39,44.64,8548425,USB
2016-10-31,44.82,44.9561,44.69,44.76,7262159,USB
2016-11-01,44.88,45.0,44.1,44.46,9440337,USB
2016-11-02,44.24,44.33,43.92,44.0,7793969,USB
2016-11-03,44.01,44.475,43.925,44.05,5532838,USB
2016-11-04,44.15,44.4,43.825,43.93,6284059,USB
2016-11-07,44.66,44.93,44.65,44.92,6908844,USB
2016-11-08,44.78,45.09,44.59,44.98,4516325,USB
2016-11-09,45.45,46.93,45.13,46.67,14953341,USB
2016-11-10,47.05,48.5,46.98,47.61,17493969,USB
2016-11-11,47.57,47.96,47.425,47.9,9661099,USB
2016-11-14,48.07,48.75,47.81,48.73,15228080,USB
2016-11-15,48.26,48.73,48.04,48.7,13446676,USB
2016-11-16,47.59,48.39,47.59,47.87,10900937,USB
2016-11-17,48.1,48.77,47.98,48.68,9369781,USB
2016-11-18,48.74,49.4,48.66,49.23,9090546,USB
2016-11-21,49.32,49.39,49.01,49.28,5184051,USB
2016-11-22,49.27,49.57,48.765,49.03,10580088,USB
2016-11-23,49.3,49.5,49.08,49.35,7054399,USB
2016-11-25,49.36,49.5,49.115,49.42,2631496,USB
2016-11-28,49.14,49.45,48.78,48.9,5887308,USB
2016-11-29,49.12,49.35,49.01,49.1,5726555,USB
2016-11-30,49.57,49.77,49.43,49.62,6887102,USB
2016-12-01,49.81,50.62,49.63,50.39,10571287,USB
2016-12-02,50.35,50.42,49.84,50.0,5864800,USB
2016-12-05,50.41,50.63,50.19,50.36,7209623,USB
2016-12-06,50.53,50.77,50.23,50.73,9259103,USB
2016-12-07,50.74,51.4,50.49,51.36,9558952,USB
2016-12-08,51.56,52.29,51.56,51.9,10423462,USB
2016-12-09,51.9,52.075,51.59,52.04,8612883,USB
2016-12-12,51.89,52.1,51.45,51.58,6113449,USB
2016-12-13,51.73,51.92,51.19,51.7,7358601,USB
2016-12-14,51.31,52.3,51.19,51.73,9356781,USB
2016-12-15,51.97,52.31,51.48,51.98,7601974,USB
2016-12-16,52.23,52.23,51.6145,51.74,11033286,USB
2016-12-19,51.59,51.975,51.38,51.87,5439360,USB
2016-12-20,52.13,52.68,52.06,52.54,6144321,USB
2016-12-21,52.47,52.5,52.17,52.17,3872077,USB
2016-12-22,51.99,52.28,51.965,52.15,5141730,USB
2016-12-23,52.29,52.33,52.07,52.2,3773201,USB
2016-12-27,52.33,52.39,52.2,52.31,3135809,USB
2016-12-28,52.12,52.26,51.78,51.78,8111918,USB
2016-12-29,51.75,51.87,51.035,51.3,4625687,USB
2016-12-30,51.5,51.61,51.21,51.37,5184607,USB
2017-01-03,51.62,52.24,51.11,51.46,7859031,USB
2017-01-04,51.48,51.98,51.41,51.84,6198969,USB
2017-01-05,51.64,51.76,50.79,50.97,6574922,USB
2017-01-06,51.06,51.5,51.06,51.3,5078235,USB
2017-01-09,51.05,51.29,50.8499,51.07,4338489,USB
2017-01-10,51.03,51.575,50.85,51.22,5231624,USB
2017-01-11,51.51,51.8,51.25,51.79,7233075,USB
2017-01-12,51.64,51.69,51.02,51.43,4538965,USB
2017-01-13,51.61,52.14,51.485,51.69,7876357,USB
2017-01-17,51.2,51.21,50.16,50.31,9415106,USB
2017-01-18,50.42,50.67,49.99,50.56,6525369,USB
2017-01-19,50.63,50.98,50.425,50.73,7151604,USB
2017-01-20,50.94,51.645,50.89,51.2,8865722,USB
2017-01-23,51.0,51.385,50.79,50.97,4858769,USB
2017-01-24,51.1,52.0,51.01,51.77,6531705,USB
2017-01-25,52.14,52.635,52.14,52.45,8731515,USB
2017-01-26,52.45,52.98,52.44,52.95,6494665,USB
2017-01-27,52.84,53.14,52.82,52.99,6893375,USB
2017-01-30,52.62,52.9,52.37,52.85,7540843,USB
2017-01-31,52.62,52.94,52.36,52.65,6736826,USB
2017-02-01,53.16,53.635,52.97,53.03,8413794,USB
2017-02-02,52.68,53.22,52.64,53.13,8700602,USB
2017-02-03,53.8,54.0353,53.45,53.66,9104053,USB
2017-02-06,53.37,53.78,53.19,53.4,4904004,USB
2017-02-07,53.63,53.67,53.065,53.2,4749034,USB
2017-02-08,52.89,53.02,52.53,52.89,6397994,USB
2017-02-09,53.06,53.6391,52.92,53.54,5054027,USB
2017-02-10,53.81,53.85,53.49,53.61,3892386,USB
2017-02-13,53.89,54.43,53.89,54.13,5709752,USB
2017-02-14,53.9,54.6,53.84,54.55,7728324,USB
2017-02-15,54.7,55.365,54.52,55.14,8029414,USB
2017-02-16,55.04,55.08,54.55,55.01,6204101,USB
2017-02-17,54.78,54.88,54.495,54.88,6011599,USB
2017-02-21,55.0,55.305,54.925,55.2,5639353,USB
2017-02-22,54.96,55.405,54.89,55.31,4851745,USB
2017-02-23,55.3,55.51,55.06,55.4,7267995,USB
2017-02-24,55.0,55.365,54.85,55.1,7596136,USB
2017-02-27,55.19,55.35,55.0099,55.29,6378775,USB
2017-02-28,55.04,55.19,54.82,55.0,6846584,USB
2017-03-01,55.87,56.61,55.82,56.41,8689717,USB
2017-03-02,56.55,56.56,55.39,55.48,6431239,USB
2017-03-03,55.46,55.71,55.38,55.55,7278259,USB
2017-03-06,55.28,55.45,55.035,55.29,6118701,USB
2017-03-07,55.23,55.4,54.95,55.03,6678846,USB
2017-03-08,55.51,55.81,54.82,54.87,7809634,USB
2017-03-09,55.12,55.28,54.805,54.94,5236239,USB
2017-03-10,55.29,55.33,54.615,54.94,6721890,USB
2017-03-13,54.88,55.21,54.81,54.92,4690329,USB
2017-03-14,54.8,55.05,54.57,55.0,6130471,USB
2017-03-15,55.15,55.6,54.85,54.96,8487236,USB
2017-03-16,55.07,55.37,54.87,55.03,6326172,USB
2017-03-17,55.08,55.12,54.64,54.69,7085800,USB
2017-03-20,54.4,54.85,54.19,54.24,7706017,USB
2017-03-21,54.55,54.55,52.57,52.69,14211650,USB
2017-03-22,52.44,52.89,51.75,52.6,8299552,USB
2017-03-23,52.44,53.17,52.23,52.58,9022948,USB
2017-03-24,52.75,52.98,52.22,52.57,5948785,USB
2017-03-27,51.59,52.41,51.05,52.2,7300803,USB
2017-03-28,52.07,53.17,52.0,52.71,7736000,USB
2017-03-29,52.38,52.45,51.68,51.75,7380659,USB
2017-03-30,51.76,52.39,51.64,52.12,9350080,USB
2017-03-31,51.92,52.07,51.48,51.5,8197551,USB
2017-04-03,51.62,51.62,50.84,51.55,7447439,USB
2017-04-04,51.39,51.57,51.22,51.46,4158470,USB
2017-04-05,51.91,52.04,50.96,51.04,6138666,USB
2017-04-06,51.02,51.51,50.73,51.35,5855013,USB
2017-04-07,51.08,51.36,50.87,51.15,6827545,USB
2017-04-10,51.25,51.435,50.73,50.78,6484777,USB
2017-04-11,50.65,50.985,50.35,50.89,7344910,USB
2017-04-12,50.66,51.08,50.49,50.7,7671478,USB
2017-04-13,50.42,50.89,49.96,49.98,5887962,USB
2017-04-17,50.12,50.6171,49.91,50.54,4943644,USB
2017-04-18,50.21,50.41,49.68,49.8,9699136,USB
2017-04-19,50.13,50.35,49.55,49.69,7268639,USB
2017-04-20,49.79,50.9,49.76,50.68,9535375,USB
2017-04-21,50.55,51.01,50.46,50.51,9044727,USB
2017-04-24,51.7,52.01,51.42,51.56,8060607,USB
2017-04-25,52.13,52.48,51.93,52.13,9010865,USB
2017-04-26,52.0,52.62,52.0,52.12,7652629,USB
2017-04-27,52.22,52.29,51.5,51.92,5826662,USB
2017-04-28,51.81,52.0,51.18,51.28,7707204,USB
2017-05-01,51.55,51.98,51.43,51.7,4660157,USB
2017-05-02,51.7,51.88,51.37,51.57,4368918,USB
2017-05-03,51.43,52.26,51.26,52.21,6169289,USB
2017-05-04,52.56,52.81,52.15,52.31,5629098,USB
2017-05-05,52.28,52.41,51.45,51.77,5373741,USB
2017-05-08,51.74,52.0,51.611,52.0,4759022,USB
2017-05-09,52.03,52.18,51.38,51.58,5731300,USB
2017-05-10,51.5,52.05,51.39,51.97,5281634,USB
2017-05-11,51.75,51.82,51.12,51.64,6575487,USB
2017-05-12,51.37,51.42,50.99,51.41,6285455,USB
2017-05-15,51.5,51.86,51.43,51.77,3975718,USB
2017-05-16,51.92,52.16,51.71,51.96,4389257,USB
2017-05-17,51.13,51.33,50.1,50.46,7012163,USB
2017-05-18,50.41,51.1,50.25,50.74,5950453,USB
2017-05-19,50.86,51.42,50.79,51.1,8110097,USB
2017-05-22,51.27,51.48,50.87,51.44,4724844,USB
2017-05-23,51.42,52.205,51.26,51.96,5061362,USB
2017-05-24,52.03,52.13,51.555,51.79,3513736,USB
2017-05-25,51.96,52.135,51.73,51.77,3825234,USB
2017-05-26,51.61,51.81,51.38,51.44,6721847,USB
2017-05-30,51.21,51.24,50.8,51.1,5923153,USB
2017-05-31,51.21,51.25,50.43,50.89,6926197,USB
2017-06-01,51.16,51.64,50.64,51.53,6171147,USB
2017-06-02,51.1,51.67,50.935,51.3,5589478,USB
2017-06-05,51.37,51.845,51.23,51.33,5388472,USB
2017-06-06,50.95,51.1,50.76,50.88,5475213,USB
2017-06-07,51.09,51.35,50.91,51.14,5235443,USB
2017-06-08,51.15,52.18,51.02,51.78,7334269,USB
2017-06-09,52.1,53.02,52.07,52.89,8279861,USB
2017-06-12,53.03,53.46,52.69,52.85,9095559,USB
2017-06-13,53.03,53.27,52.78,52.94,7565465,USB
2017-06-14,52.54,52.92,51.97,52.84,7405310,USB
2017-06-15,52.58,52.895,52.3,52.38,7117231,USB
2017-06-16,52.55,52.58,52.01,52.27,9778855,USB
2017-06-19,52.47,52.84,52.47,52.57,4749526,USB
2017-06-20,52.36,52.72,52.25,52.34,5058973,USB
2017-06-21,52.54,52.55,51.94,52.0,4503017,USB
2017-06-22,51.84,51.84,51.165,51.3,6361354,USB
2017-06-23,51.41,51.4401,50.575,50.77,8689930,USB
2017-06-26,50.93,51.3,50.77,51.01,5767777,USB
2017-06-27,51.21,51.85,51.08,51.42,5203983,USB
2017-06-28,51.56,52.19,51.56,51.98,5272022,USB
2017-06-29,52.86,52.99,51.625,51.78,10086671,USB
2017-06-30,51.99,52.18,51.79,51.92,6849699,USB
2017-07-03,52.15,52.98,52.11,52.58,3582756,USB
2017-07-05,52.71,52.875,52.33,52.66,5896863,USB
2017-07-06,52.62,52.82,52.15,52.18,5161885,USB
2017-07-07,52.39,52.55,52.105,52.46,4599433,USB
2017-07-10,52.28,52.47,52.085,52.31,3343744,USB
2017-07-11,52.33,52.33,51.7,51.77,6059449,USB
2017-07-12,51.69,52.11,51.56,51.9,4519668,USB
2017-07-13,52.01,52.23,51.83,52.22,6451374,USB
2017-07-14,51.72,52.24,51.4,52.08,5587565,USB
2017-07-17,52.04,52.12,51.72,52.03,4757995,USB
2017-07-18,51.68,51.88,51.47,51.63,5034790,USB
2017-07-19,52.07,52.78,51.78,52.08,6201501,USB
2017-07-20,52.39,52.84,52.27,52.48,8650408,USB
2017-07-21,52.31,52.48,51.88,52.12,6528047,USB
2017-07-24,52.1,52.955,52.03,52.79,8016185,USB
2017-07-25,53.39,53.71,53.14,53.17,7446133,USB
2017-07-26,53.36,53.5,52.295,52.43,6308965,USB
2017-07-27,52.41,52.49,51.92,52.43,6963376,USB
2017-07-28,52.4,52.72,52.16,52.57,5283250,USB
2017-07-31,52.68,53.19,52.68,52.78,5333062,USB
2017-08-01,53.03,53.47,52.765,53.12,5569794,USB
2017-08-02,52.77,53.03,52.63,52.99,3853493,USB
2017-08-03,52.81,52.86,52.53,52.68,3934246,USB
2017-08-04,53.03,53.47,52.765,53.12,5571729,USB
2017-08-07,53.15,53.24,52.88,53.12,3720923,USB
2017-08-08,53.0,53.645,52.9,53.19,3678102,USB
2017-08-09,52.84,53.24,52.77,53.23,3803968,USB
2017-08-10,52.9,53.025,52.35,52.38,5639747,USB
2017-08-11,52.4,52.6,51.87,52.05,4448688,USB
2017-08-14,52.28,52.97,52.28,52.79,4156512,USB
2017-08-15,53.15,53.31,52.8835,52.98,3430685,USB
2017-08-16,53.11,53.21,52.65,52.85,3173389,USB
2017-08-17,52.67,52.78,51.68,51.72,5465547,USB
2017-08-18,51.56,51.95,51.38,51.68,5299712,USB
2017-08-21,51.69,51.86,51.435,51.67,5131068,USB
2017-08-22,51.73,52.06,51.67,51.94,3115300,USB
2017-08-23,51.66,52.07,51.59,51.81,3439995,USB
2017-08-24,52.01,52.11,51.74,51.85,2457386,USB
2017-08-25,52.09,52.41,51.98,52.07,3130463,USB
2017-08-28,52.16,52.29,51.75,51.96,2397406,USB
2017-08-29,51.36,51.63,51.17,51.5,5577488,USB
2017-08-30,51.53,51.79,51.48,51.59,3370436,USB
2017-08-31,51.82,51.87,51.19,51.25,5196902,USB
2017-09-01,51.38,51.95,51.24,51.68,3656465,USB
2017-09-05,51.39,51.44,50.64,50.87,6496181,USB
2017-09-06,51.05,51.215,50.74,50.91,4281378,USB
2017-09-07,50.89,50.99,49.535,49.86,6565418,USB
2017-09-08,49.75,50.36,49.7,49.98,6052039,USB
2017-09-11,50.54,51.055,50.4093,50.88,4654175,USB
2017-09-12,51.14,51.94,51.1,51.57,5050773,USB
2017-09-13,51.38,52.1,51.33,52.04,6755717,USB
2017-09-14,52.01,52.17,51.54,51.64,4444522,USB
2017-09-15,51.49,51.82,51.36,51.81,6146008,USB
2017-09-18,52.0,52.48,51.85,52.38,4373059,USB
2017-09-19,52.4,53.28,52.32,53.16,5464664,USB
2017-09-20,53.23,53.71,52.765,53.52,5409929,USB
2017-09-21,53.6,53.84,53.4,53.74,5870234,USB
2017-09-22,53.48,53.71,53.05,53.67,6240972,USB
2017-09-25,53.5,53.8,53.265,53.61,4482047,USB
2017-09-26,53.61,53.76,53.36,53.6,5163857,USB
2017-09-27,54.16,54.35,53.86,54.15,7605587,USB
2017-09-28,53.7,53.88,53.1044,53.48,7642752,USB
2017-09-29,53.48,54.05,53.26,53.59,7211926,USB
2017-10-02,53.29,53.55,52.92,53.44,8323241,USB
2017-10-03,53.38,53.64,52.92,53.47,6814420,USB
2017-10-04,53.23,53.41,53.095,53.15,6523288,USB
2017-10-05,53.21,54.0,52.95,53.76,5721487,USB
2017-10-06,53.97,54.24,53.67,54.18,4492829,USB
2017-10-09,54.25,54.25,53.74,53.85,2858895,USB
2017-10-10,53.86,54.265,53.82,54.23,3263632,USB
2017-10-11,54.11,54.35,53.76,54.26,4969423,USB
2017-10-12,54.12,54.34,53.89,53.99,4233946,USB
2017-10-13,53.8,54.44,53.565,54.13,6316527,USB
2017-10-16,54.12,54.42,53.99,54.26,5105319,USB
2017-10-17,54.35,54.4,53.75,53.88,5299562,USB
2017-10-18,53.91,53.91,52.335,53.27,10619883,USB
2017-10-19,52.97,53.91,52.97,53.59,6171133,USB
2017-10-20,54.15,54.23,53.82,54.09,7021552,USB
2017-10-23,54.09,54.24,53.91,54.13,4965361,USB
2017-10-24,54.43,54.62,54.015,54.21,6643256,USB
2017-10-25,54.44,54.54,53.73,54.155,4629100,USB
2017-10-26,54.47,54.6499,54.22,54.3,5726497,USB
2017-10-27,54.21,54.46,53.9575,54.44,4862947,USB
2017-10-30,54.22,54.45,54.04,54.26,4243764,USB
2017-10-31,54.12,54.82,54.01,54.38,5881994,USB
2017-11-01,54.58,54.74,54.26,54.48,4642631,USB
2017-11-02,54.37,55.08,54.06,54.88,4803794,USB
2017-11-03,54.6,54.79,54.34,54.65,5218600,USB
2017-11-06,54.54,54.96,54.31,54.85,5501741,USB
2017-11-07,54.8,54.94,53.375,53.45,7539327,USB
2017-11-08,53.34,53.44,52.63,52.68,6242110,USB
2017-11-09,52.41,52.56,51.78,52.11,5983588,USB
2017-11-10,52.22,52.36,51.58,51.61,5514808,USB
2017-11-13,51.44,51.81,51.14,51.68,5843993,USB
2017-11-14,51.38,51.84,51.33,51.83,5472650,USB
2017-11-15,51.41,52.18,51.35,52.01,5389490,USB
2017-11-16,52.18,52.25,51.78,51.81,4449085,USB
2017-11-17,51.58,52.04,51.52,51.88,3297592,USB
2017-11-20,52.03,52.03,51.735,51.93,3273190,USB
2017-11-21,52.15,52.15,51.64,51.89,5194525,USB
2017-11-22,51.87,52.05,51.835,51.91,4513565,USB
2017-11-24,52.0,52.07,51.7,51.83,1466876,USB
2017-11-27,51.9,51.99,51.69,51.72,3727889,USB
2017-11-28,51.76,53.08,51.7,53.02,5608888,USB
2017-11-29,53.38,54.949,53.37,54.76,10938021,USB
2017-11-30,55.08,55.92,54.79,55.15,8662938,USB
2017-12-01,55.23,55.39,53.7,54.9,7258874,USB
2017-12-04,55.77,56.425,55.63,55.63,6470241,USB
2017-12-05,55.63,55.8,54.655,54.82,6004140,USB
2017-12-06,54.74,55.03,54.425,54.59,3822075,USB
2017-12-07,54.35,55.08,54.23,54.9,4404379,USB
2017-12-08,55.1,55.36,54.51,55.36,4371863,USB
2017-12-11,55.25,55.58,55.115,55.27,3891967,USB
2017-12-12,54.65,55.81,54.65,55.5,6037346,USB
2017-12-13,55.44,55.62,54.57,54.6,5046582,USB
2017-12-14,54.63,54.85,54.08,54.15,4467596,USB
2017-12-15,54.6,54.92,54.23,54.5,13109926,USB
2017-12-18,54.98,55.16,54.65,54.78,5325323,USB
2017-12-19,55.05,55.13,54.54,54.56,5964900,USB
2017-12-20,55.05,55.18,54.0695,54.26,5688813,USB
2017-12-21,54.69,54.81,54.255,54.53,3926390,USB
2017-12-22,54.66,54.85,54.15,54.46,3800836,USB
2017-12-26,54.49,54.67,53.83,54.01,2807036,USB
2017-12-27,54.09,54.2264,53.895,54.07,3754249,USB
2017-12-28,53.92,54.01,53.705,53.95,3216036,USB
2017-12-29,54.12,54.15,53.58,53.58,3949804,USB
2018-01-02,54.05,54.34,53.7934,54.03,5367744,USB
2018-01-03,54.0,54.765,53.95,54.56,5043782,USB
2018-01-04,54.69,55.515,54.6,54.98,7583596,USB
2018-01-05,55.43,55.5,54.95,55.32,6863236,USB
2018-01-08,55.17,55.53,55.14,55.4,6817351,USB
2018-01-09,55.55,56.27,55.48,55.78,6392061,USB
2018-01-10,55.99,56.7,55.84,56.2,7121771,USB
2018-01-11,56.48,56.74,56.22,56.68,6146935,USB
2018-01-12,56.96,57.12,56.59,56.98,5339764,USB
2018-01-16,57.54,57.69,56.93,57.17,8840208,USB
2018-01-17,57.04,57.04,55.37,56.34,9782081,USB
2018-01-18,56.52,56.81,56.09,56.15,9218132,USB
2018-01-19,56.49,56.52,56.0,56.46,10529331,USB
2018-01-22,56.54,57.26,56.54,57.26,7687224,USB
2018-01-23,56.86,57.48,56.79,57.18,5449676,USB
2018-01-24,57.31,57.94,57.31,57.75,5612742,USB
2018-01-25,57.94,58.16,57.68,57.98,5859412,USB
2018-01-26,57.96,58.11,57.5,58.11,6057607,USB
2018-01-29,58.04,58.5,57.93,57.99,6004012,USB
2018-01-30,57.64,58.09,57.39,57.4,5069000,USB
2018-01-31,57.31,57.65,57.02,57.14,7893036,USB
2018-02-01,56.93,57.46,56.71,57.46,5357587,USB
2018-02-02,57.24,57.8,56.78,56.9,7111310,USB
2018-02-05,56.37,56.92,54.48,54.62,11580887,USB
2018-02-06,53.45,55.3,53.02,54.62,17726436,USB
2018-02-07,54.5,55.68,54.4,54.8,11005284,USB
2013-02-08,90.1,90.89,89.75,90.09,3849368,UTX
2013-02-11,90.07,90.32,89.36,89.61,3078992,UTX
2013-02-12,89.8,90.08,89.55,89.98,3315005,UTX
2013-02-13,89.82,89.82,89.0,89.5,3575261,UTX
2013-02-14,89.23,90.0,88.8,89.69,3629302,UTX
2013-02-15,90.05,90.78,89.85,90.78,4420451,UTX
2013-02-19,91.03,91.51,90.63,91.02,4422322,UTX
2013-02-20,91.02,91.1945,90.11,90.16,3019882,UTX
2013-02-21,89.78,89.81,88.52,89.41,3784861,UTX
2013-02-22,89.89,90.49,89.67,90.49,3649695,UTX
2013-02-25,90.9,90.95,88.37,88.37,4001867,UTX
2013-02-26,89.01,89.53,88.6699,89.2,2607059,UTX
2013-02-27,89.1,90.76,88.41,90.57,3363544,UTX
2013-02-28,90.74,91.32,90.23,90.55,3838807,UTX
2013-03-01,90.26,90.75,89.28,90.13,2707849,UTX
2013-03-04,89.54,89.71,88.49,89.13,3145358,UTX
2013-03-05,89.69,91.29,89.51,91.02,3362772,UTX
2013-03-06,91.59,91.86,90.9,91.07,2566093,UTX
2013-03-07,91.2,91.89,91.18,91.71,2526738,UTX
2013-03-08,92.03,92.91,91.89,92.07,3121060,UTX
2013-03-11,92.16,93.1,91.91,92.91,2569315,UTX
2013-03-12,92.86,93.24,92.25,93.14,3027506,UTX
2013-03-13,93.19,93.43,92.71,93.08,3825745,UTX
2013-03-14,93.38,93.45,92.97,93.45,3274607,UTX
2013-03-15,93.3,93.5,93.0,93.28,5582463,UTX
2013-03-18,92.97,93.58,92.62,92.77,2980681,UTX
2013-03-19,93.0,93.66,92.48,93.11,3701050,UTX
2013-03-20,93.82,94.0,93.35,93.45,3011905,UTX
2013-03-21,93.01,93.31,92.28,92.43,2222323,UTX
2013-03-22,92.79,93.64,92.6,93.59,3182337,UTX
2013-03-25,93.78,94.0,92.33,92.8,2353673,UTX
2013-03-26,93.28,93.48,92.54,92.65,3004195,UTX
2013-03-27,92.34,92.76,91.29,92.61,2443184,UTX
2013-03-28,93.1,93.73,93.01,93.43,4047155,UTX
2013-04-01,93.16,93.41,92.7,92.92,2545114,UTX
2013-04-02,93.15,93.54,92.85,92.99,2586308,UTX
2013-04-03,93.15,93.97,93.01,93.2,4407865,UTX
2013-04-04,93.37,93.8,92.955,93.16,3029235,UTX
2013-04-05,92.0,92.75,91.9,92.64,2564735,UTX
2013-04-08,92.84,93.72,92.42,93.71,2386312,UTX
2013-04-09,93.94,94.58,93.38,94.45,3181902,UTX
2013-04-10,94.72,95.699,94.64,95.18,3780180,UTX
2013-04-11,95.52,95.84,95.17,95.82,3908865,UTX
2013-04-12,95.63,95.69,95.17,95.69,2539771,UTX
2013-04-15,95.37,95.48,93.5,93.52,3956377,UTX
2013-04-16,94.4,94.82,93.72,94.51,2843898,UTX
2013-04-17,93.79,93.89,92.41,92.85,3532354,UTX
2013-04-18,92.91,93.11,91.25,91.55,4387739,UTX
2013-04-19,91.72,93.29,91.72,93.22,3784402,UTX
2013-04-22,93.22,94.06,92.54,93.63,3133138,UTX
2013-04-23,93.3,94.25,90.65,92.89,6504823,UTX
2013-04-24,92.73,93.07,91.82,92.0,4228059,UTX
2013-04-25,92.4,93.19,92.0,92.11,3592097,UTX
2013-04-26,92.03,92.21,91.13,91.15,2927372,UTX
2013-04-29,91.27,91.79,90.62,91.62,2993581,UTX
2013-04-30,92.1,92.23,91.04,91.29,4180000,UTX
2013-05-01,91.04,91.65,90.92,91.05,3982145,UTX
2013-05-02,91.29,92.19,91.29,91.75,2725272,UTX
2013-05-03,92.73,93.48,92.43,93.11,3088125,UTX
2013-05-06,92.95,93.83,92.8,93.49,2063332,UTX
2013-05-07,93.59,93.9,93.27,93.87,2527045,UTX
2013-05-08,93.75,94.38,93.59,94.38,2606155,UTX
2013-05-09,94.51,95.585,94.3201,94.76,3633283,UTX
2013-05-10,94.91,95.25,94.57,95.25,2528995,UTX
2013-05-13,95.03,95.3175,94.77,94.95,1963983,UTX
2013-05-14,94.97,95.967,94.97,95.93,3567076,UTX
2013-05-15,95.47,95.88,94.79,95.81,3042629,UTX
2013-05-16,95.51,95.8286,95.05,95.17,2939497,UTX
2013-05-17,95.28,97.41,94.87,97.35,4209315,UTX
2013-05-20,97.04,97.72,96.94,97.23,2625234,UTX
2013-05-21,97.56,98.15,97.22,97.55,2791814,UTX
2013-05-22,97.6,98.18,96.11,96.25,4320825,UTX
2013-05-23,95.38,95.97,94.93,95.49,3270609,UTX
2013-05-24,95.0,95.27,94.19,95.04,2615508,UTX
2013-05-28,95.94,96.62,95.5,95.97,3431033,UTX
2013-05-29,95.39,95.63,94.81,95.12,3171482,UTX
2013-05-30,95.44,96.51,95.2,95.96,3701475,UTX
2013-05-31,95.63,96.61,94.9,94.9,4237362,UTX
2013-06-03,95.16,95.75,94.011,95.23,4368992,UTX
2013-06-04,94.92,95.42,93.64,94.28,3433649,UTX
2013-06-05,93.94,94.03,92.87,93.01,3793739,UTX
2013-06-06,92.91,93.14,91.84,92.75,4648510,UTX
2013-06-07,93.72,94.62,91.78,94.5,4810005,UTX
2013-06-10,94.59,94.82,93.95,94.14,3479697,UTX
2013-06-11,93.32,94.63,92.88,93.68,2627649,UTX
2013-06-12,94.6,94.84,92.47,92.68,2545815,UTX
2013-06-13,92.82,94.46,92.19,94.29,4092120,UTX
2013-06-14,94.34,94.85,93.65,94.02,2235369,UTX
2013-06-17,94.97,95.84,94.68,94.98,3006120,UTX
2013-06-18,94.95,96.42,94.95,96.17,3084449,UTX
2013-06-19,96.05,96.4,94.18,94.18,3407730,UTX
2013-06-20,93.24,93.47,92.2,92.35,3758570,UTX
2013-06-21,92.92,93.05,91.36,92.18,5731476,UTX
2013-06-24,91.27,92.47,90.3,91.49,3856866,UTX
2013-06-25,92.13,92.44,91.33,91.78,3184380,UTX
2013-06-26,92.63,93.38,92.14,92.98,2546510,UTX
2013-06-27,93.37,93.59,92.71,93.51,4421655,UTX
2013-06-28,93.22,93.84,92.42,92.94,4584687,UTX
2013-07-01,93.31,95.23,93.31,94.74,3890999,UTX
2013-07-02,94.71,95.11,93.49,93.8,3696459,UTX
2013-07-03,93.55,95.11,93.12,94.73,1742506,UTX
2013-07-05,95.5,96.63,95.42,96.53,2655906,UTX
2013-07-08,97.05,97.77,96.8,96.98,2892955,UTX
2013-07-09,97.77,98.53,97.56,98.02,3379358,UTX
2013-07-10,98.01,98.1,97.38,97.79,3143805,UTX
2013-07-11,98.93,99.78,98.82,99.69,3736798,UTX
2013-07-12,99.61,100.7,99.02,99.83,4730169,UTX
2013-07-15,100.08,100.5,99.72,100.24,2893619,UTX
2013-07-16,100.11,100.66,99.85,99.99,2303897,UTX
2013-07-17,100.82,101.0,100.41,100.86,2516926,UTX
2013-07-18,100.94,101.48,100.74,101.34,2704035,UTX
2013-07-19,101.42,102.5,101.2,102.48,3271453,UTX
2013-07-22,103.53,103.53,102.02,102.11,3025053,UTX
2013-07-23,103.3,105.66,103.03,105.12,5389366,UTX
2013-07-24,105.47,105.5,103.76,104.99,4182054,UTX
2013-07-25,105.08,105.09,103.89,104.79,3339480,UTX
2013-07-26,104.38,105.06,103.9811,104.97,2644073,UTX
2013-07-29,104.42,105.21,104.33,105.07,2318761,UTX
2013-07-30,105.5,106.01,104.97,105.57,2960534,UTX
2013-07-31,105.77,106.55,105.33,105.57,3157193,UTX
2013-08-01,106.42,107.85,106.42,107.18,3014792,UTX
2013-08-02,107.06,107.86,106.59,107.77,3264504,UTX
2013-08-05,107.34,107.38,106.595,106.64,3004445,UTX
2013-08-06,106.45,106.45,104.774,105.2,3323516,UTX
2013-08-07,104.9,106.21,104.7,106.03,2368986,UTX
2013-08-08,106.57,107.16,105.61,106.26,2100574,UTX
2013-08-09,106.06,106.49,104.98,105.62,1907163,UTX
2013-08-12,105.13,105.72,104.91,105.54,2246586,UTX
2013-08-13,105.82,107.39,105.35,106.8,2625475,UTX
2013-08-14,106.28,106.65,104.93,105.06,2146874,UTX
2013-08-15,103.96,104.175,102.68,102.99,2747329,UTX
2013-08-16,102.96,103.7188,102.72,103.08,3318739,UTX
2013-08-19,102.83,103.43,102.53,102.63,2222878,UTX
2013-08-20,102.63,102.94,101.902,102.4,2961844,UTX
2013-08-21,102.2,102.48,101.21,101.7,3074983,UTX
2013-08-22,102.09,104.0,101.65,102.96,2703350,UTX
2013-08-23,103.0,103.75,102.65,102.8,2608836,UTX
2013-08-26,102.9,103.4789,102.3,102.3,1658516,UTX
2013-08-27,101.21,101.82,99.7,99.94,3090147,UTX
2013-08-28,99.79,100.375,99.71,99.98,2397205,UTX
2013-08-29,99.73,100.895,99.5,100.46,2323452,UTX
2013-08-30,100.73,100.79,99.73,100.1,2492491,UTX
2013-09-03,101.1,103.13,101.09,102.66,4633473,UTX
2013-09-04,102.44,103.41,102.06,103.36,2567888,UTX
2013-09-05,103.23,104.13,102.84,103.68,1672658,UTX
2013-09-06,104.12,104.398,102.18,103.23,2444100,UTX
2013-09-09,103.54,104.8,103.54,104.48,2194428,UTX
2013-09-10,105.25,106.41,105.0,106.26,2881109,UTX
2013-09-11,106.77,107.83,106.415,107.83,3121323,UTX
2013-09-12,107.8,109.13,107.65,107.83,3514013,UTX
2013-09-13,108.01,108.39,107.4,108.39,2219110,UTX
2013-09-16,109.53,110.0,109.05,109.7,2835706,UTX
2013-09-17,109.6,111.47,109.49,110.39,3361475,UTX
2013-09-18,110.1,111.09,108.91,111.01,3718707,UTX
2013-09-19,111.52,112.46,111.34,112.0,3094684,UTX
2013-09-20,112.0,112.19,109.58,109.58,5765237,UTX
2013-09-23,109.68,110.84,109.1,109.42,3095869,UTX
2013-09-24,109.55,110.6,109.1,110.0,2459785,UTX
2013-09-25,109.86,110.89,109.23,109.26,2458029,UTX
2013-09-26,109.67,110.38,109.11,109.66,2577338,UTX
2013-09-27,108.99,109.57,108.3,109.36,1847521,UTX
2013-09-30,108.86,109.01,107.5,107.82,3332964,UTX
2013-10-01,108.08,108.48,106.35,107.38,4995250,UTX
2013-10-02,106.74,106.76,104.55,104.98,5604492,UTX
2013-10-03,104.83,104.975,102.73,103.69,4264951,UTX
2013-10-04,103.77,104.62,103.3,104.27,2111454,UTX
2013-10-07,103.44,104.75,103.0,104.03,2164098,UTX
2013-10-08,104.01,104.475,102.73,102.76,2213402,UTX
2013-10-09,103.0,103.39,102.21,102.84,3548606,UTX
2013-10-10,104.37,105.92,103.98,105.92,3419521,UTX
2013-10-11,105.68,107.03,105.365,107.01,3201639,UTX
2013-10-14,106.03,107.07,105.68,106.9,2435380,UTX
2013-10-15,106.82,106.91,105.77,105.8,2710229,UTX
2013-10-16,106.51,107.14,105.97,106.43,3246237,UTX
2013-10-17,105.98,108.16,105.98,108.02,2069450,UTX
2013-10-18,108.08,108.44,107.06,107.74,2708297,UTX
2013-10-21,107.9,107.94,106.95,107.62,2878650,UTX
2013-10-22,107.62,108.56,105.07,106.13,5832203,UTX
2013-10-23,106.2,106.92,105.66,106.39,3355020,UTX
2013-10-24,107.35,107.49,106.21,107.06,2654748,UTX
2013-10-25,106.91,107.53,106.53,107.52,2732506,UTX
2013-10-28,107.09,107.24,105.91,105.99,3262746,UTX
2013-10-29,106.02,106.45,105.76,106.42,2246485,UTX
2013-10-30,106.59,107.23,105.68,105.95,2031417,UTX
2013-10-31,105.9,107.24,105.73,106.25,2963762,UTX
2013-11-01,106.45,107.73,106.405,107.51,2511016,UTX
2013-11-04,108.31,108.44,107.48,107.98,2293696,UTX
2013-11-05,107.59,108.26,106.7131,107.68,2295980,UTX
2013-11-06,108.23,108.98,108.1,108.67,3160107,UTX
2013-11-07,108.78,109.27,107.09,107.27,2536017,UTX
2013-11-08,107.01,108.59,106.79,108.55,2950893,UTX
2013-11-11,108.54,108.6,107.78,108.08,2409730,UTX
2013-11-12,107.89,107.97,107.15,107.45,3004442,UTX
2013-11-13,106.55,107.54,106.02,107.46,2797564,UTX
2013-11-14,108.5,108.97,107.4802,108.69,2561018,UTX
2013-11-15,108.82,109.0,108.19,108.59,2974450,UTX
2013-11-18,108.6,109.91,108.6,109.13,2415217,UTX
2013-11-19,108.92,109.49,108.801,109.1,1877692,UTX
2013-11-20,109.3,109.67,108.6,108.83,2239919,UTX
2013-11-21,109.12,109.85,108.99,109.77,1964099,UTX
2013-11-22,109.74,110.33,109.23,110.2,2467325,UTX
2013-11-25,110.95,110.99,110.09,110.31,2155092,UTX
2013-11-26,110.41,111.5,110.25,110.94,2825924,UTX
2013-11-27,111.23,111.9,111.08,111.51,1770743,UTX
2013-11-29,111.3,111.61,110.7,110.86,1301030,UTX
2013-12-02,111.17,111.4,110.11,110.31,2091251,UTX
2013-12-03,109.92,110.53,109.259,109.69,3294192,UTX
2013-12-04,109.34,109.56,107.985,108.94,2511001,UTX
2013-12-05,108.09,109.58,108.09,109.05,2023989,UTX
2013-12-06,110.24,111.2,110.07,111.12,2456451,UTX
2013-12-09,111.05,111.55,110.71,111.18,2803044,UTX
2013-12-10,110.67,111.61,110.09,110.98,2809604,UTX
2013-12-11,111.08,111.2,108.65,108.66,3455944,UTX
2013-12-12,108.5,108.93,107.36,108.09,3652140,UTX
2013-12-13,106.16,107.89,105.9,107.35,4519601,UTX
2013-12-16,107.81,109.12,107.5,108.53,3277315,UTX
2013-12-17,108.99,109.13,107.38,107.62,3456024,UTX
2013-12-18,108.0,109.85,106.95,109.81,3715918,UTX
2013-12-19,109.63,109.99,109.19,109.5,2927447,UTX
2013-12-20,109.22,111.13,109.07,110.66,4618000,UTX
2013-12-23,111.42,111.47,110.57,110.82,1972776,UTX
2013-12-24,110.8,111.6,110.684,111.47,747902,UTX
2013-12-26,111.61,112.76,111.56,112.69,2449588,UTX
2013-12-27,112.85,113.04,112.44,112.8,1593990,UTX
2013-12-30,112.9,112.9,112.1,112.73,1614924,UTX
2013-12-31,113.16,113.94,113.08,113.8,2103219,UTX
2014-01-02,112.9,113.21,112.31,112.49,2649693,UTX
2014-01-03,112.95,113.51,112.73,112.9,2314891,UTX
2014-01-06,113.38,113.84,112.16,112.79,2956905,UTX
2014-01-07,113.12,113.97,112.9,113.51,2500256,UTX
2014-01-08,112.94,113.94,112.56,113.65,3141363,UTX
2014-01-09,114.07,114.23,113.05,113.71,2123215,UTX
2014-01-10,114.25,114.71,113.0,113.83,2248235,UTX
2014-01-13,113.26,114.35,112.62,112.8,3259450,UTX
2014-01-14,112.67,113.41,112.12,112.63,3430520,UTX
2014-01-15,112.57,114.28,112.552,114.07,2271881,UTX
2014-01-16,113.88,114.39,113.59,114.22,2653175,UTX
2014-01-17,113.69,114.47,113.65,114.21,4284338,UTX
2014-01-21,114.84,115.98,114.46,114.99,4737258,UTX
2014-01-22,117.49,118.2,115.45,116.12,5043028,UTX
2014-01-23,115.08,115.92,114.49,114.84,4086370,UTX
2014-01-24,114.02,114.35,111.77,111.8,5128829,UTX
2014-01-27,111.88,114.81,111.57,113.79,7665449,UTX
2014-01-28,113.59,113.93,112.99,113.86,3662142,UTX
2014-01-29,113.06,114.05,112.43,113.27,3881152,UTX
2014-01-30,113.98,115.27,113.65,114.68,3211136,UTX
2014-01-31,112.98,114.93,112.37,114.02,3482071,UTX
2014-02-03,114.11,114.74,110.11,110.16,5262874,UTX
2014-02-04,108.37,110.02,107.5,109.1,9759578,UTX
2014-02-05,108.3,108.89,107.0,107.91,6870949,UTX
2014-02-06,108.1,109.5,108.1,109.45,3717752,UTX
2014-02-07,110.03,111.17,109.99,110.73,3994927,UTX
2014-02-10,110.59,111.68,110.33,111.6,4095153,UTX
2014-02-11,111.75,113.2,111.39,112.96,3364845,UTX
2014-02-12,112.53,112.86,111.97,112.78,3006306,UTX
2014-02-13,112.18,113.58,111.69,113.3,2520904,UTX
2014-02-14,113.26,114.14,112.37,113.87,3477828,UTX
2014-02-18,114.0,114.11,112.9618,113.74,2392878,UTX
2014-02-19,113.44,115.28,113.41,114.04,4196321,UTX
2014-02-20,114.36,115.4,113.47,115.05,3096784,UTX
2014-02-21,115.29,116.08,114.72,115.38,3659997,UTX
2014-02-24,115.77,117.58,115.3016,116.49,3339552,UTX
2014-02-25,116.05,116.67,115.56,115.89,2569549,UTX
2014-02-26,115.89,116.79,115.61,116.11,2951630,UTX
2014-02-27,116.13,116.63,115.65,116.61,2147123,UTX
2014-02-28,116.92,117.905,116.2,117.02,3272406,UTX
2014-03-03,115.6,117.1,115.445,116.76,3125551,UTX
2014-03-04,117.8,118.17,117.15,117.59,3217568,UTX
2014-03-05,118.16,118.42,117.33,117.41,2487362,UTX
2014-03-06,118.08,118.2,117.26,117.76,1787080,UTX
2014-03-07,118.24,118.4,117.598,118.31,2912924,UTX
2014-03-10,118.2,118.4,116.9,117.77,2474285,UTX
2014-03-11,117.79,117.82,115.5,115.64,3351510,UTX
2014-03-12,115.41,115.83,114.509,115.81,3184200,UTX
2014-03-13,116.02,116.5,112.32,112.89,5926397,UTX
2014-03-14,113.04,114.36,112.42,112.6,4213789,UTX
2014-03-17,113.17,114.88,113.05,114.41,3993559,UTX
2014-03-18,114.71,115.29,114.34,114.68,2554949,UTX
2014-03-19,114.64,115.1,112.84,114.01,2972374,UTX
2014-03-20,114.03,114.5,113.0,113.77,2895527,UTX
2014-03-21,116.52,117.6,114.41,114.57,10342428,UTX
2014-03-24,114.97,115.2,112.93,113.75,3134943,UTX
2014-03-25,114.37,115.24,113.79,115.2,3453302,UTX
2014-03-26,115.85,116.29,114.58,114.58,3462569,UTX
2014-03-27,114.29,114.7,113.3,113.8,2412757,UTX
2014-03-28,114.2,115.44,114.12,114.81,2457093,UTX
2014-03-31,115.48,116.96,115.28,116.84,3605443,UTX
2014-04-01,117.09,118.0,116.782,117.92,3304120,UTX
2014-04-02,119.61,120.13,118.751,119.87,7472890,UTX
2014-04-03,119.99,120.0,119.12,119.77,3775308,UTX
2014-04-04,120.24,120.49,117.9815,118.18,3700083,UTX
2014-04-07,117.2,118.66,116.11,116.18,3493837,UTX
2014-04-08,115.82,116.35,114.94,115.77,2449346,UTX
2014-04-09,116.07,117.07,115.5973,117.04,2552621,UTX
2014-04-10,117.01,117.41,114.49,114.56,3075760,UTX
2014-04-11,114.15,115.21,113.54,113.93,3112008,UTX
2014-04-14,114.72,115.3,113.95,114.94,2280683,UTX
2014-04-15,115.3,116.08,113.93,115.84,2793984,UTX
2014-04-16,117.0,118.09,115.91,118.07,2926358,UTX
2014-04-17,118.5,119.29,118.1,118.57,3314138,UTX
2014-04-21,118.68,119.06,118.19,118.3,2684950,UTX
2014-04-22,119.28,120.66,119.0,119.19,4189333,UTX
2014-04-23,119.08,119.94,118.94,119.65,2683332,UTX
2014-04-24,120.08,120.08,118.55,118.98,2150307,UTX
2014-04-25,118.46,118.85,116.885,117.21,3439749,UTX
2014-04-28,117.82,118.379,116.39,117.7,3378086,UTX
2014-04-29,117.92,118.35,117.06,117.56,2983606,UTX
2014-04-30,117.61,118.83,117.47,118.33,2841122,UTX
2014-05-01,118.03,118.52,116.61,116.8,4123105,UTX
2014-05-02,116.03,117.4199,115.85,116.52,5802441,UTX
2014-05-05,116.03,117.15,115.51,116.82,2825309,UTX
2014-05-06,116.33,116.62,115.91,116.01,1957957,UTX
2014-05-07,116.27,117.07,115.63,116.91,2606228,UTX
2014-05-08,116.87,118.09,116.78,117.02,2520194,UTX
2014-05-09,116.82,117.28,116.15,116.99,2185116,UTX
2014-05-12,117.44,118.75,117.385,118.63,2795300,UTX
2014-05-13,119.02,119.19,118.68,118.74,2077064,UTX
2014-05-14,118.56,118.57,117.16,117.32,1767770,UTX
2014-05-15,117.05,117.25,115.34,115.7,2864671,UTX
2014-05-16,115.87,116.22,114.48,114.58,4486482,UTX
2014-05-19,114.07,115.57,113.92,115.02,3205350,UTX
2014-05-20,114.83,115.13,112.6,113.1,3751157,UTX
2014-05-21,113.6,114.96,113.6,114.84,3330107,UTX
2014-05-22,114.47,115.51,114.28,115.04,2176495,UTX
2014-05-23,115.06,115.66,114.93,115.54,1505074,UTX
2014-05-27,116.09,116.33,115.65,115.85,1988317,UTX
2014-05-28,115.93,116.55,115.83,115.95,1977431,UTX
2014-05-29,116.23,116.65,115.79,116.35,2279182,UTX
2014-05-30,116.29,116.79,115.78,116.22,3661710,UTX
2014-06-02,116.41,117.55,116.2,117.4,2690699,UTX
2014-06-03,118.0,118.22,117.56,117.82,5362607,UTX
2014-06-04,117.9,117.98,116.82,117.14,2778371,UTX
2014-06-05,117.28,118.4,116.93,118.17,2803276,UTX
2014-06-06,118.43,118.9,118.28,118.9,1958005,UTX
2014-06-09,119.0,120.19,118.48,120.09,3177136,UTX
2014-06-10,119.69,119.84,118.56,119.13,2620090,UTX
2014-06-11,118.6,118.69,117.86,118.3,2167199,UTX
2014-06-12,117.85,118.24,116.561,116.85,2537871,UTX
2014-06-13,116.92,117.27,116.295,116.79,1919833,UTX
2014-06-16,116.53,117.21,116.2,116.87,1810217,UTX
2014-06-17,116.37,117.36,116.2,117.01,2243970,UTX
2014-06-18,117.09,117.47,115.93,117.23,2896281,UTX
2014-06-19,117.47,117.74,116.655,117.58,2256978,UTX
2014-06-20,118.11,118.28,117.44,117.99,5249698,UTX
2014-06-23,117.78,117.93,116.71,117.13,2100981,UTX
2014-06-24,116.69,116.99,115.65,115.68,2770329,UTX
2014-06-25,115.64,116.34,115.36,116.12,2467336,UTX
2014-06-26,116.06,116.22,115.06,115.75,2914236,UTX
2014-06-27,115.73,116.58,115.48,116.58,9124025,UTX
2014-06-30,116.39,116.39,115.2,115.45,3384312,UTX
2014-07-01,115.97,116.47,115.5,115.93,3245267,UTX
2014-07-02,115.98,115.98,114.7,115.14,3821628,UTX
2014-07-03,115.52,116.0,115.39,115.53,1746017,UTX
2014-07-07,115.61,115.8,114.71,115.1,3785466,UTX
2014-07-08,114.75,115.1,113.95,114.07,2862034,UTX
2014-07-09,114.35,114.5,113.38,113.84,3358370,UTX
2014-07-10,112.79,113.92,112.441,113.51,3654818,UTX
2014-07-11,113.8,114.55,113.54,114.13,3697642,UTX
2014-07-14,114.98,115.35,114.67,114.88,3017400,UTX
2014-07-15,115.16,116.25,114.64,114.84,4488711,UTX
2014-07-16,115.27,115.27,114.23,114.36,3503710,UTX
2014-07-17,113.93,114.11,112.72,112.77,4876198,UTX
2014-07-18,113.01,113.655,112.791,113.57,4244977,UTX
2014-07-21,113.42,113.5,112.57,112.98,5188155,UTX
2014-07-22,113.86,114.0,109.11,110.86,10528226,UTX
2014-07-23,110.65,110.91,109.55,109.73,6990953,UTX
2014-07-24,110.0,110.19,108.79,108.95,6811902,UTX
2014-07-25,108.64,109.2,108.43,108.88,4349771,UTX
2014-07-28,109.01,109.17,108.08,108.99,5391509,UTX
2014-07-29,108.81,109.25,107.21,107.33,5480659,UTX
2014-07-30,107.81,108.15,106.07,106.38,5978252,UTX
2014-07-31,105.7,106.569,105.1,105.15,6528939,UTX
2014-08-01,104.92,105.81,104.25,104.75,4731390,UTX
2014-08-04,105.04,105.34,104.395,105.05,3985887,UTX
2014-08-05,104.82,105.72,104.48,105.02,5579417,UTX
2014-08-06,104.25,104.55,103.14,103.79,5408910,UTX
2014-08-07,104.39,104.57,103.74,104.22,4155700,UTX
2014-08-08,104.67,105.98,104.12,105.96,4479803,UTX
2014-08-11,106.57,106.85,105.68,105.72,3262564,UTX
2014-08-12,105.35,105.8,104.765,104.91,4353197,UTX
2014-08-13,104.78,105.77,104.78,105.56,3487744,UTX
2014-08-14,105.55,106.05,105.5,105.77,2327209,UTX
2014-08-15,106.31,106.36,104.94,105.63,3106685,UTX
2014-08-18,106.66,108.12,106.48,108.09,5037069,UTX
2014-08-19,108.18,108.58,107.69,108.56,3962043,UTX
2014-08-20,108.6,109.87,108.56,109.71,4502248,UTX
2014-08-21,110.0,110.22,109.5,110.06,2849592,UTX
2014-08-22,109.79,109.94,109.24,109.39,2365410,UTX
2014-08-25,109.99,110.0,108.82,109.2,2629711,UTX
2014-08-26,109.9,110.17,109.64,109.68,2022710,UTX
2014-08-27,110.2,110.34,108.87,109.09,2550527,UTX
2014-08-28,108.8,109.23,108.28,109.11,2128312,UTX
2014-08-29,109.11,109.35,107.71,107.98,4717408,UTX
2014-09-02,108.26,109.07,107.72,109.04,4142994,UTX
2014-09-03,109.99,110.0,108.82,109.2,2629826,UTX
2014-09-04,109.49,109.65,109.06,109.22,2856614,UTX
2014-09-05,109.51,109.51,108.38,108.7,2793109,UTX
2014-09-08,108.9,108.94,108.48,108.6,3788682,UTX
2014-09-09,108.76,108.98,108.41,108.67,2114654,UTX
2014-09-10,108.67,109.22,108.09,108.5,2364619,UTX
2014-09-11,108.28,108.73,108.05,108.51,2270591,UTX
2014-09-12,108.21,108.64,107.951,108.35,2920513,UTX
2014-09-15,108.28,108.47,107.75,108.32,2515005,UTX
2014-09-16,107.83,108.86,107.29,108.54,3089841,UTX
2014-09-17,108.66,108.95,107.62,108.03,4109310,UTX
2014-09-18,107.41,108.66,107.41,108.52,3439674,UTX
2014-09-19,109.1,109.2,108.16,108.45,5947486,UTX
2014-09-22,108.03,108.46,106.37,106.47,4142326,UTX
2014-09-23,106.48,106.48,105.04,105.42,3839324,UTX
2014-09-24,105.63,106.25,105.14,106.07,3826823,UTX
2014-09-25,106.0,106.06,104.3,104.49,3936197,UTX
2014-09-26,104.25,105.375,104.25,105.24,4076482,UTX
2014-09-29,104.4,105.49,104.27,105.08,2896800,UTX
2014-09-30,105.54,106.21,105.065,105.6,5014223,UTX
2014-10-01,105.2,105.25,103.44,103.84,5865167,UTX
2014-10-02,103.71,103.97,102.45,103.24,4034343,UTX
2014-10-03,103.91,104.5799,103.6,104.42,3044892,UTX
2014-10-06,105.06,105.5412,103.75,104.22,2981920,UTX
2014-10-07,103.84,103.99,101.38,101.42,5991772,UTX
2014-10-08,101.7,102.7,100.69,102.63,6250028,UTX
2014-10-09,102.25,102.71,99.83,99.94,6740200,UTX
2014-10-10,99.99,100.77,99.25,99.94,6678094,UTX
2014-10-13,100.05,100.955,99.22,99.31,5112757,UTX
2014-10-14,99.71,101.11,99.58,100.12,4573027,UTX
2014-10-15,99.06,99.59,97.3,99.17,7105041,UTX
2014-10-16,98.16,100.09,97.95,99.23,6099346,UTX
2014-10-17,100.3,101.98,100.24,101.53,7281991,UTX
2014-10-20,101.42,101.77,100.965,101.48,6399355,UTX
2014-10-21,104.12,104.15,100.68,101.98,12554807,UTX
2014-10-22,103.11,103.11,101.06,101.18,6187794,UTX
2014-10-23,102.87,103.94,102.46,103.18,5691721,UTX
2014-10-24,103.16,103.87,102.8,103.82,3657912,UTX
2014-10-27,103.79,104.3,103.49,104.19,2957515,UTX
2014-10-28,104.96,106.52,104.86,106.27,4173606,UTX
2014-10-29,106.72,107.27,105.42,105.85,4060698,UTX
2014-10-30,105.21,106.59,104.7,106.34,2890537,UTX
2014-10-31,107.83,107.95,106.98,107.0,4461135,UTX
2014-11-03,107.42,107.5,106.03,106.3,4594031,UTX
2014-11-04,107.0,107.288,106.33,106.88,3992367,UTX
2014-11-05,107.55,108.44,107.08,107.93,6698886,UTX
2014-11-06,107.9,108.83,107.78,108.58,3581311,UTX
2014-11-07,108.49,109.08,107.95,109.08,3253547,UTX
2014-11-10,109.05,109.23,108.67,109.0,3523694,UTX
2014-11-11,109.0,109.15,108.03,108.26,2951164,UTX
2014-11-12,107.67,108.26,107.36,108.14,3182552,UTX
2014-11-13,108.32,108.97,107.97,108.14,4211737,UTX
2014-11-14,107.92,108.42,107.39,107.45,2935483,UTX
2014-11-17,107.21,107.73,107.15,107.37,2394470,UTX
2014-11-18,107.7,109.09,107.29,108.8,2679269,UTX
2014-11-19,108.55,108.82,108.211,108.66,2271154,UTX
2014-11-20,108.0,108.86,107.87,108.82,2195714,UTX
2014-11-21,110.17,110.61,109.97,110.3,3572062,UTX
2014-11-24,108.96,111.7,108.41,108.79,9706644,UTX
2014-11-25,110.09,112.26,109.7,111.71,8103369,UTX
2014-11-26,111.79,111.99,109.84,110.16,5268960,UTX
2014-11-28,110.64,110.8,109.92,110.08,2121495,UTX
2014-12-01,109.06,110.28,108.7,109.69,3458765,UTX
2014-12-02,109.83,110.73,109.49,109.68,2753739,UTX
2014-12-03,109.9,111.42,109.58,110.99,3411382,UTX
2014-12-04,110.47,111.221,109.95,111.21,4645509,UTX
2014-12-05,111.48,111.65,110.44,111.29,3021664,UTX
2014-12-08,112.25,114.55,111.52,113.05,6357461,UTX
2014-12-09,112.23,115.0,111.56,114.99,5888725,UTX
2014-12-10,114.5,115.03,113.35,113.5,7863461,UTX
2014-12-11,114.1,114.855,113.26,114.04,5286118,UTX
2014-12-12,110.54,113.66,110.1,112.15,5867261,UTX
2014-12-15,112.66,113.45,111.62,111.91,4605749,UTX
2014-12-16,112.23,114.7,111.33,113.23,5146487,UTX
2014-12-17,113.51,114.34,111.821,113.9,5032075,UTX
2014-12-18,115.15,116.96,114.5,116.96,4739978,UTX
2014-12-19,116.28,117.19,115.382,115.59,7871628,UTX
2014-12-22,115.28,117.2,115.28,117.14,3058054,UTX
2014-12-23,117.5,118.02,116.92,117.21,2715851,UTX
2014-12-24,117.66,117.93,116.87,116.91,1019932,UTX
2014-12-26,117.52,117.8,117.1,117.24,1596708,UTX
2014-12-29,116.35,117.34,116.35,116.86,2490666,UTX
2014-12-30,116.89,116.89,115.93,116.2,2177995,UTX
2014-12-31,116.6,116.898,114.96,115.0,2363504,UTX
2015-01-02,115.14,115.64,113.8,115.04,3143341,UTX
2015-01-05,114.55,115.46,112.84,113.12,4765317,UTX
2015-01-06,112.27,113.04,110.23,111.52,5772347,UTX
2015-01-07,112.35,113.34,112.02,112.73,3102192,UTX
2015-01-08,113.92,115.0,113.3,114.65,3899898,UTX
2015-01-09,114.93,115.13,113.38,114.02,3825098,UTX
2015-01-12,114.46,114.75,113.0233,114.45,5016167,UTX
2015-01-13,115.53,116.835,113.5,114.34,4196389,UTX
2015-01-14,113.17,114.1699,112.62,113.52,3508767,UTX
2015-01-15,114.17,114.69,113.06,113.52,3170579,UTX
2015-01-16,113.19,116.34,113.16,116.15,5773180,UTX
2015-01-20,116.575,117.73,115.9,117.53,5466007,UTX
2015-01-21,117.36,119.295,117.2,119.03,7177606,UTX
2015-01-22,119.76,120.675,118.76,120.45,6562889,UTX
2015-01-23,120.37,120.95,119.93,119.98,4298407,UTX
2015-01-26,119.83,119.92,118.28,118.75,5693891,UTX
2015-01-27,116.5,120.36,115.01,119.16,7328147,UTX
2015-01-28,119.38,119.38,116.79,116.92,4341133,UTX
2015-01-29,116.88,117.03,114.47,116.45,6328643,UTX
2015-01-30,115.02,116.23,114.63,114.78,4623061,UTX
2015-02-02,115.17,116.7,114.05,116.58,3516946,UTX
2015-02-03,117.58,119.52,116.42,118.89,4491456,UTX
2015-02-04,118.75,119.0,117.45,117.79,3208352,UTX
2015-02-05,118.26,120.36,117.92,120.11,4687311,UTX
2015-02-06,120.0,121.02,119.38,119.81,2829579,UTX
2015-02-09,119.44,119.935,118.91,119.32,2560723,UTX
2015-02-10,119.89,120.22,118.923,119.4,2559971,UTX
2015-02-11,118.51,119.06,117.97,118.69,2707605,UTX
2015-02-12,119.17,119.96,118.82,119.59,2896974,UTX
2015-02-13,119.34,121.38,119.34,121.25,3802107,UTX
2015-02-17,121.0,121.9,120.57,121.32,3241224,UTX
2015-02-18,121.32,122.66,121.01,121.99,3475166,UTX
2015-02-19,121.58,123.0,121.58,122.91,3407031,UTX
2015-02-20,122.99,124.45,122.0,124.11,4062205,UTX
2015-02-23,123.63,124.16,123.07,123.72,2737285,UTX
2015-02-24,123.42,124.1399,122.99,123.79,2455405,UTX
2015-02-25,123.85,124.33,122.95,123.37,2872904,UTX
2015-02-26,123.32,123.55,122.15,122.67,2498163,UTX
2015-02-27,122.55,122.85,121.79,121.91,3085284,UTX
2015-03-02,121.83,123.5,121.55,123.19,2325874,UTX
2015-03-03,121.98,122.89,121.11,121.7,3187492,UTX
2015-03-04,121.25,121.385,120.52,121.04,2123219,UTX
2015-03-05,121.29,121.49,120.345,120.79,1928310,UTX
2015-03-06,119.4,120.36,118.88,119.43,3663073,UTX
2015-03-09,119.29,122.19,119.29,121.75,4127954,UTX
2015-03-10,120.55,120.98,117.34,117.4,5583789,UTX
2015-03-11,117.78,118.91,117.37,118.34,3747890,UTX
2015-03-12,120.35,121.47,120.28,121.24,4907836,UTX
2015-03-13,120.76,121.6,117.7,118.74,7361469,UTX
2015-03-16,119.25,120.16,119.03,120.07,4674653,UTX
2015-03-17,119.52,120.13,118.75,119.86,3822816,UTX
2015-03-18,119.28,120.6,117.25,120.31,5280210,UTX
2015-03-19,120.04,120.31,119.04,119.38,2880840,UTX
2015-03-20,119.81,120.4,119.46,119.46,8206972,UTX
2015-03-23,119.46,119.69,118.19,118.68,4542797,UTX
2015-03-24,119.04,120.18,118.25,118.92,4033815,UTX
2015-03-25,119.2,119.3435,116.3901,116.46,4456462,UTX
2015-03-26,115.96,116.62,115.02,116.04,4389728,UTX
2015-03-27,116.14,117.2,116.05,116.9,2803961,UTX
2015-03-30,117.68,119.23,117.4,118.83,3000806,UTX
2015-03-31,117.67,118.15,117.15,117.2,3525431,UTX
2015-04-01,117.37,117.48,115.36,115.92,3426211,UTX
2015-04-02,116.59,117.68,115.99,117.13,4227259,UTX
2015-04-06,115.93,118.71,115.93,117.86,2857340,UTX
2015-04-07,117.76,118.55,117.45,117.49,2269068,UTX
2015-04-08,117.71,118.65,117.06,117.84,2484096,UTX
2015-04-09,117.7,118.74,117.18,117.88,2088375,UTX
2015-04-10,118.14,118.94,117.43,118.46,2254656,UTX
2015-04-13,117.97,118.62,117.24,117.41,3030384,UTX
2015-04-14,117.05,118.11,116.58,117.69,2606397,UTX
2015-04-15,118.08,118.7779,117.52,117.87,2774671,UTX
2015-04-16,117.35,118.31,116.92,117.48,2905076,UTX
2015-04-17,116.31,116.52,114.86,115.11,4318546,UTX
2015-04-20,116.02,117.17,115.89,116.51,4007514,UTX
2015-04-21,118.73,119.0,116.11,116.95,4584964,UTX
2015-04-22,116.99,117.43,115.73,116.96,2792901,UTX
2015-04-23,116.42,117.91,116.03,117.26,2632790,UTX
2015-04-24,117.44,117.7,116.06,116.16,3523148,UTX
2015-04-27,116.66,116.87,115.7,115.74,3920342,UTX
2015-04-28,115.2,116.24,114.95,116.08,2746680,UTX
2015-04-29,115.58,116.23,115.17,115.38,2893819,UTX
2015-04-30,114.93,115.63,113.29,113.75,3899200,UTX
2015-05-01,114.59,115.72,114.51,115.44,2781683,UTX
2015-05-04,115.78,117.14,115.7,116.45,3925288,UTX
2015-05-05,116.01,116.88,114.71,115.07,3028194,UTX
2015-05-06,116.56,116.56,114.27,115.08,3690253,UTX
2015-05-07,115.13,116.56,114.59,116.04,3155721,UTX
2015-05-08,117.71,118.845,117.31,118.43,3707837,UTX
2015-05-11,117.44,118.49,117.44,117.7,3023814,UTX
2015-05-12,117.05,117.83,116.02,117.36,2804104,UTX
2015-05-13,116.97,118.0,116.86,117.37,3039359,UTX
2015-05-14,117.82,119.37,117.82,119.14,2728783,UTX
2015-05-15,119.08,119.39,117.92,118.49,2964693,UTX
2015-05-18,118.53,119.12,118.4,118.51,2435081,UTX
2015-05-19,118.6,119.45,118.51,119.07,2808359,UTX
2015-05-20,119.66,119.66,118.6,118.87,2432506,UTX
2015-05-21,118.81,119.66,118.7001,119.12,2121214,UTX
2015-05-22,119.0,119.66,118.55,118.62,2389585,UTX
2015-05-26,118.55,118.62,116.41,116.87,3434629,UTX
2015-05-27,117.4,117.88,116.68,117.64,3365087,UTX
2015-05-28,117.27,118.0,117.27,117.69,2904413,UTX
2015-05-29,117.51,117.61,116.43,117.17,5061360,UTX
2015-06-01,117.23,117.63,116.46,117.0,2341643,UTX
2015-06-02,116.73,118.05,116.24,117.34,3503334,UTX
2015-06-03,118.03,119.12,117.4,118.51,3129869,UTX
2015-06-04,117.83,118.42,116.79,117.14,3581637,UTX
2015-06-05,116.59,117.38,116.18,117.0,2667353,UTX
2015-06-08,116.54,117.36,116.11,116.18,3237071,UTX
2015-06-09,116.51,117.25,116.02,116.3,2499461,UTX
2015-06-10,117.5,118.0,116.91,117.5,3145776,UTX
2015-06-11,117.99,118.3999,117.43,118.32,2707484,UTX
2015-06-12,117.46,118.03,117.02,117.6,2345293,UTX
2015-06-15,115.21,115.53,114.4,114.61,5972871,UTX
2015-06-16,114.51,115.38,114.32,114.94,4936232,UTX
2015-06-17,115.28,115.48,113.98,115.07,3799425,UTX
2015-06-18,114.29,116.56,114.29,115.9,3753626,UTX
2015-06-19,115.6,116.15,114.89,114.89,4210245,UTX
2015-06-22,115.4,115.7791,114.96,115.28,2971121,UTX
2015-06-23,115.17,115.516,114.92,115.23,3632782,UTX
2015-06-24,114.7,114.83,113.82,113.97,4271194,UTX
2015-06-25,114.24,114.65,113.3,113.3,3786178,UTX
2015-06-26,113.47,113.988,113.0486,113.52,3667704,UTX
2015-06-29,112.74,113.03,111.45,111.53,4160431,UTX
2015-06-30,112.24,112.48,110.6198,110.93,5910599,UTX
2015-07-01,112.03,112.17,110.14,110.82,4126835,UTX
2015-07-02,111.33,111.59,109.22,109.56,5159473,UTX
2015-07-06,108.36,109.81,107.95,109.36,4195070,UTX
2015-07-07,109.54,110.22,108.05,110.09,4732109,UTX
2015-07-08,108.76,109.72,108.26,108.67,3806260,UTX
2015-07-09,110.0,110.44,108.92,108.92,2554982,UTX
2015-07-10,110.38,111.28,109.51,110.18,4310680,UTX
2015-07-13,111.19,111.98,110.75,111.58,3892878,UTX
2015-07-14,111.5,111.64,111.02,111.51,2987466,UTX
2015-07-15,111.5,111.83,110.81,111.25,2844499,UTX
2015-07-16,112.32,112.36,111.04,111.26,3063780,UTX
2015-07-17,111.26,111.47,110.6,110.74,3465140,UTX
2015-07-20,110.97,111.01,109.51,110.48,7486971,UTX
2015-07-21,104.35,104.95,101.78,102.71,19540077,UTX
2015-07-22,102.26,102.5,100.89,101.55,9433683,UTX
2015-07-23,102.18,102.19,100.74,101.14,5926087,UTX
2015-07-24,101.0,101.191,99.26,99.31,6588011,UTX
2015-07-27,98.78,99.54,98.38,98.87,7560365,UTX
2015-07-28,99.03,99.28,98.02,98.97,5583042,UTX
2015-07-29,99.09,99.58,97.59,99.36,11935751,UTX
2015-07-30,99.38,101.29,99.0,100.73,6739131,UTX
2015-07-31,100.92,101.4899,100.25,100.31,7217241,UTX
2015-08-03,100.31,100.31,98.18,99.42,7123692,UTX
2015-08-04,100.03,100.12,98.905,99.03,5557563,UTX
2015-08-05,99.97,100.13,98.73,98.87,3895578,UTX
2015-08-06,98.99,99.21,98.36,98.98,4198449,UTX
2015-08-07,98.72,98.99,98.0,98.29,2897961,UTX
2015-08-10,98.85,99.79,98.85,99.55,6068411,UTX
2015-08-11,98.68,98.89,98.003,98.61,7671375,UTX
2015-08-12,97.25,98.84,96.65,98.69,4641927,UTX
2015-08-13,98.54,99.0,98.06,98.38,4689944,UTX
2015-08-14,98.11,98.88,97.99,98.7,4413308,UTX
2015-08-17,98.13,99.425,97.61,99.36,4228442,UTX
2015-08-18,98.96,100.0167,98.96,99.41,4730449,UTX
2015-08-19,98.7,99.37,97.87,98.21,3619805,UTX
2015-08-20,97.5,98.15,95.82,95.82,6083989,UTX
2015-08-21,94.96,95.22,92.92,93.01,7624420,UTX
2015-08-24,88.67,93.1899,87.17,90.87,10994889,UTX
2015-08-25,93.36,93.75,88.69,88.8,8283532,UTX
2015-08-26,90.69,91.69,88.81,91.56,7380338,UTX
2015-08-27,92.52,93.48,91.55,93.27,7473751,UTX
2015-08-28,92.85,93.55,92.67,93.24,5230788,UTX
2015-08-31,91.21,92.62,90.54,91.61,7073447,UTX
2015-09-01,89.485,90.68,89.28,89.72,6786583,UTX
2015-09-02,90.63,91.26,89.97,91.24,5642032,UTX
2015-09-03,92.0,92.58,91.64,91.91,4534600,UTX
2015-09-04,90.82,91.145,90.36,90.68,4563300,UTX
2015-09-08,92.15,92.96,91.95,92.82,4814817,UTX
2015-09-09,93.65,93.84,91.74,91.85,4783514,UTX
2015-09-10,92.04,92.09,90.89,91.4,6120703,UTX
2015-09-11,91.2,92.34,91.0,92.33,4490240,UTX
2015-09-14,92.3,92.44,91.39,91.83,3279192,UTX
2015-09-15,92.62,93.11,92.08,92.68,4107739,UTX
2015-09-16,92.72,94.11,92.68,93.94,3504332,UTX
2015-09-17,93.89,94.92,93.14,93.31,5205771,UTX
2015-09-18,92.41,92.595,90.53,91.07,10468818,UTX
2015-09-21,91.33,92.17,91.0,91.55,2981185,UTX
2015-09-22,88.98,89.7,87.66,88.2,7911721,UTX
2015-09-23,88.15,88.38,85.9,86.96,7324239,UTX
2015-09-24,85.75,86.99,85.5,86.82,7126823,UTX
2015-09-25,87.63,88.17,86.7275,87.3,7447583,UTX
2015-09-28,86.6,87.47,86.29,86.83,5343737,UTX
2015-09-29,86.58,88.08,86.46,87.98,4117576,UTX
2015-09-30,88.64,89.57,88.0775,88.99,5065879,UTX
2015-10-01,88.9,89.43,87.53,88.36,3668556,UTX
2015-10-02,87.49,89.89,86.82,89.77,4624219,UTX
2015-10-05,90.44,92.475,90.22,92.26,4912526,UTX
2015-10-06,92.15,92.85,92.01,92.55,3386596,UTX
2015-10-07,94.0,94.16,92.57,93.51,3781988,UTX
2015-10-08,92.86,94.39,92.84,94.33,4051836,UTX
2015-10-09,94.67,95.94,94.51,95.37,4099876,UTX
2015-10-12,94.94,95.47,94.61,95.43,3194881,UTX
2015-10-13,94.17,94.75,93.6424,94.28,4079277,UTX
2015-10-14,94.27,94.86,91.76,92.17,5608256,UTX
2015-10-15,92.71,93.23,92.15,93.18,3829826,UTX
2015-10-16,94.0,94.15,92.63,93.0,3148393,UTX
2015-10-19,92.5,92.85,91.21,92.05,5513849,UTX
2015-10-20,94.33,97.69,93.08,95.62,9005216,UTX
2015-10-21,96.24,98.68,96.02,97.97,10657255,UTX
2015-10-22,98.29,100.23,98.1,99.79,5722374,UTX
2015-10-23,100.46,100.9,100.18,100.62,5032930,UTX
2015-10-26,100.62,100.9799,100.0,100.23,2701235,UTX
2015-10-27,99.8,99.97,98.71,98.88,3396531,UTX
2015-10-28,99.37,99.52,98.17,99.32,3829906,UTX
2015-10-29,99.24,99.61,98.24,99.05,3287397,UTX
2015-10-30,99.03,99.18,98.26,98.41,4010857,UTX
2015-11-02,98.82,99.58,98.35,99.39,3067463,UTX
2015-11-03,99.38,100.34,98.8,100.0,3089985,UTX
2015-11-04,100.42,101.04,100.0,100.33,3116072,UTX
2015-11-05,100.43,100.99,99.72,100.8,2832900,UTX
2015-11-06,100.04,100.8,99.29,100.8,2735119,UTX
2015-11-09,100.6,100.8399,99.21,99.66,3164717,UTX
2015-11-10,98.83,99.415,97.95,98.68,2738471,UTX
2015-11-11,99.04,99.3999,98.07,98.26,2172819,UTX
2015-11-12,97.26,99.73,96.88,99.22,8808220,UTX
2015-11-13,98.72,99.635,96.39,96.48,6218860,UTX
2015-11-16,96.56,97.86,96.38,97.83,5099023,UTX
2015-11-17,98.17,98.3,97.4,97.55,4528758,UTX
2015-11-18,97.63,97.86,96.84,97.71,4201972,UTX
2015-11-19,97.97,98.89,97.83,98.3,4366641,UTX
2015-11-20,98.64,99.55,98.14,98.22,4898188,UTX
2015-11-23,98.18,98.5799,97.89,98.09,4177131,UTX
2015-11-24,97.57,97.88,96.46,97.36,5344059,UTX
2015-11-25,97.41,98.05,97.25,97.27,4336420,UTX
2015-11-27,97.01,97.17,96.54,96.8,1919808,UTX
2015-11-30,97.06,97.25,95.94,96.05,5560953,UTX
2015-12-01,96.04,97.45,96.02,96.7,4595649,UTX
2015-12-02,96.46,96.83,95.13,95.25,3892531,UTX
2015-12-03,95.3,95.8,94.4,94.7,6082505,UTX
2015-12-04,94.99,96.63,94.79,95.73,9228851,UTX
2015-12-07,95.62,96.25,95.37,95.91,4681213,UTX
2015-12-08,94.98,95.32,93.895,94.23,7011800,UTX
2015-12-09,93.58,95.58,93.21,94.16,6911403,UTX
2015-12-10,94.07,94.67,91.63,93.87,5814097,UTX
2015-12-11,93.01,94.63,92.93,93.3,9942579,UTX
2015-12-14,93.3,93.57,92.2,93.03,6748213,UTX
2015-12-15,93.68,94.66,93.23,93.26,6618064,UTX
2015-12-16,93.97,95.43,93.44,95.13,9868283,UTX
2015-12-17,95.13,95.73,93.84,93.87,4802328,UTX
2015-12-18,93.31,94.33,92.34,92.34,8665799,UTX
2015-12-21,93.02,93.89,92.69,93.61,8708814,UTX
2015-12-22,94.31,95.41,94.0,94.87,4644056,UTX
2015-12-23,95.5,96.6,95.43,96.3,4677208,UTX
2015-12-24,95.89,96.52,95.87,96.3,1382707,UTX
2015-12-28,95.98,96.31,95.7,96.09,3606828,UTX
2015-12-29,96.67,97.77,96.35,97.27,3291434,UTX
2015-12-30,96.92,97.5,96.52,96.9,3161684,UTX
2015-12-31,96.41,96.68,95.71,96.07,2950974,UTX
2016-01-04,94.45,95.64,93.96,95.57,5382208,UTX
2016-01-05,95.14,96.0,94.8,95.72,4253225,UTX
2016-01-06,93.9,94.64,92.54,93.12,8300557,UTX
2016-01-07,91.47,93.35,91.43,91.9,6984819,UTX
2016-01-08,91.57,91.88,90.22,90.4,7501309,UTX
2016-01-11,91.09,91.4,89.92,90.5,7185566,UTX
2016-01-12,90.99,91.15,89.67,90.5,7697258,UTX
2016-01-13,90.67,90.67,88.41,88.83,8588783,UTX
2016-01-14,89.08,89.58,87.86,89.01,7395903,UTX
2016-01-15,86.99,88.06,85.47,85.63,10485634,UTX
2016-01-19,86.35,86.35,84.47,85.24,7469993,UTX
2016-01-20,84.44,85.58,83.39,84.83,9601204,UTX
2016-01-21,84.83,86.79,84.54,85.57,5742904,UTX
2016-01-22,86.95,87.38,85.88,86.35,4647420,UTX
2016-01-25,85.98,86.15,84.69,84.9,10444034,UTX
2016-01-26,85.29,86.47,85.21,85.65,7393768,UTX
2016-01-27,85.7,87.57,84.75,85.81,8083861,UTX
2016-01-28,86.3,87.2,85.92,86.45,5757240,UTX
2016-01-29,86.87,87.69,86.7601,87.69,7887546,UTX
2016-02-01,87.06,87.84,86.45,87.56,5036876,UTX
2016-02-02,86.17,86.7292,85.08,85.42,7397655,UTX
2016-02-03,85.99,86.37,84.29,85.96,8305503,UTX
2016-02-04,86.09,88.71,86.03,88.12,5921679,UTX
2016-02-05,88.04,88.51,87.44,87.84,5216779,UTX
2016-02-08,87.34,87.4,85.82,86.78,6858385,UTX
2016-02-09,86.26,87.77,85.93,87.24,7360909,UTX
2016-02-10,87.36,88.45,86.74,86.96,3618823,UTX
2016-02-11,85.39,86.55,83.845,84.66,7711830,UTX
2016-02-12,84.99,86.13,84.9,85.95,5886307,UTX
2016-02-16,87.34,87.5,85.56,86.48,6960391,UTX
2016-02-17,86.71,88.49,86.64,88.12,5141088,UTX
2016-02-18,88.55,89.04,88.16,88.36,4997681,UTX
2016-02-19,88.35,88.99,87.42,88.23,11817546,UTX
2016-02-22,89.19,94.91,88.87,92.37,21828314,UTX
2016-02-23,92.23,92.43,90.485,91.6,11567653,UTX
2016-02-24,91.11,94.15,91.11,93.61,16993291,UTX
2016-02-25,93.91,98.73,93.68,98.07,16862819,UTX
2016-02-26,100.21,100.55,96.5,97.69,14654782,UTX
2016-02-29,97.43,98.87,96.51,96.62,8854165,UTX
2016-03-01,92.22,95.05,92.07,95.05,12353876,UTX
2016-03-02,94.76,96.0,94.4,95.53,5447292,UTX
2016-03-03,95.2,96.15,95.07,96.11,4597920,UTX
2016-03-04,96.17,97.295,95.78,97.0,4674083,UTX
2016-03-07,96.55,97.46,96.05,96.92,6307585,UTX
2016-03-08,96.14,97.49,96.125,96.9,5354071,UTX
2016-03-09,97.32,97.48,96.4,96.6,4158952,UTX
2016-03-10,96.6,97.12,95.05,96.18,4808630,UTX
2016-03-11,97.18,97.65,96.473,96.75,4031096,UTX
2016-03-14,96.3,97.37,96.29,96.83,3974535,UTX
2016-03-15,96.06,96.7,95.88,96.29,2750288,UTX
2016-03-16,96.2,98.0,96.0,97.49,4598262,UTX
2016-03-17,97.82,99.27,97.3901,98.84,4166050,UTX
2016-03-18,99.21,100.29,98.82,99.05,9506894,UTX
2016-03-21,99.08,99.6,98.79,99.17,3996675,UTX
2016-03-22,98.68,99.27,98.31,98.66,3510444,UTX
2016-03-23,98.77,99.465,98.28,99.11,3235349,UTX
2016-03-24,98.15,99.08,98.0,99.06,2847514,UTX
2016-03-28,98.96,99.29,98.65,98.91,2279663,UTX
2016-03-29,98.41,100.32,98.08,100.12,3766598,UTX
2016-03-30,100.82,101.0,99.9,100.25,3010694,UTX
2016-03-31,100.08,100.42,98.99,100.1,3832524,UTX
2016-04-01,99.39,100.46,98.82,99.97,4038090,UTX
2016-04-04,100.3,101.18,99.8,100.27,3707466,UTX
2016-04-05,99.75,100.35,99.34,99.86,3120370,UTX
2016-04-06,99.59,100.54,98.42,100.37,5070353,UTX
2016-04-07,99.9,101.41,99.67,100.89,3844721,UTX
2016-04-08,101.44,102.3485,100.96,101.32,2755510,UTX
2016-04-11,101.58,102.93,101.11,102.14,4583468,UTX
2016-04-12,102.29,103.48,102.29,103.08,3188744,UTX
2016-04-13,103.63,104.75,103.61,104.61,3664545,UTX
2016-04-14,105.0,105.43,101.9,104.68,5217336,UTX
2016-04-15,104.47,105.16,104.21,104.57,3764701,UTX
2016-04-18,104.63,105.3425,104.03,105.13,2809194,UTX
2016-04-19,105.6,106.285,104.51,105.0,3850497,UTX
2016-04-20,105.42,106.11,105.2,105.53,3823375,UTX
2016-04-21,105.56,105.96,105.25,105.43,2628426,UTX
2016-04-22,105.73,106.31,104.93,105.7,3061856,UTX
2016-04-25,105.19,105.2,104.2775,105.2,2768030,UTX
2016-04-26,105.45,105.765,103.62,104.8,5514971,UTX
2016-04-27,106.32,107.07,104.88,105.89,6338720,UTX
2016-04-28,105.15,105.59,103.69,104.23,4670355,UTX
2016-04-29,103.53,104.94,103.53,104.37,3054310,UTX
2016-05-02,103.89,104.9,103.54,104.37,4223633,UTX
2016-05-03,103.46,103.865,101.87,102.13,4790642,UTX
2016-05-04,101.39,101.78,100.23,100.67,5628264,UTX
2016-05-05,101.12,101.23,99.91,100.29,3530415,UTX
2016-05-06,100.26,101.29,99.81,101.12,3745483,UTX
2016-05-09,100.33,101.37,99.98,100.09,3834217,UTX
2016-05-10,100.3,102.42,100.2,102.16,3671994,UTX
2016-05-11,102.55,102.68,101.44,101.6,2795901,UTX
2016-05-12,101.78,102.28,101.15,101.46,2866992,UTX
2016-05-13,101.24,101.72,99.96,100.27,3280548,UTX
2016-05-16,100.05,102.08,100.05,101.82,3469388,UTX
2016-05-17,101.66,101.94,99.74,100.07,4191014,UTX
2016-05-18,99.45,100.5,98.79,99.29,3340400,UTX
2016-05-19,98.67,98.94,97.94,98.51,3138885,UTX
2016-05-20,99.15,99.89,98.67,99.1,4312062,UTX
2016-05-23,98.95,99.07,98.2701,98.9,2658863,UTX
2016-05-24,99.49,100.36,99.42,99.91,2953704,UTX
2016-05-25,100.29,100.94,100.29,100.32,2354235,UTX
2016-05-26,100.44,101.0,100.285,100.41,2504780,UTX
2016-05-27,100.49,100.77,100.09,100.76,2670264,UTX
2016-05-31,100.77,101.2,100.35,100.58,5265712,UTX
2016-06-01,100.09,100.5,98.75,100.35,2806933,UTX
2016-06-02,100.25,100.81,100.07,100.79,2468534,UTX
2016-06-03,100.75,100.7799,99.89,100.43,2251459,UTX
2016-06-06,100.74,101.57,100.51,101.36,3769349,UTX
2016-06-07,101.78,102.3999,101.45,101.45,2539712,UTX
2016-06-08,101.45,102.12,101.38,102.07,2567119,UTX
2016-06-09,101.57,102.35,101.493,102.32,3608910,UTX
2016-06-10,101.55,102.39,101.21,102.0,3601667,UTX
2016-06-13,101.98,102.4,101.19,101.21,4494522,UTX
2016-06-14,101.21,101.91,100.51,101.19,3705473,UTX
2016-06-15,101.5,101.74,100.54,100.54,4480034,UTX
2016-06-16,100.29,101.54,99.35,101.12,4550347,UTX
2016-06-17,100.85,101.69,100.33,101.2,5691890,UTX
2016-06-20,102.02,102.86,101.66,101.7,4447854,UTX
2016-06-21,101.99,102.1,101.4,101.57,3318970,UTX
2016-06-22,101.77,101.97,101.1,101.35,2634985,UTX
2016-06-23,102.5,102.5,101.73,102.33,3074800,UTX
2016-06-24,99.42,100.4088,98.76,98.89,7446387,UTX
2016-06-27,98.0,98.21,96.89,97.21,6248133,UTX
2016-06-28,98.15,99.12,97.9302,99.03,5583189,UTX
2016-06-29,99.98,100.7,99.46,100.47,4737288,UTX
2016-06-30,100.87,102.57,100.565,102.55,5837739,UTX
2016-07-01,102.48,104.19,102.34,102.73,6578877,UTX
2016-07-05,102.1,102.3422,100.2101,100.62,4311132,UTX
2016-07-06,100.55,101.49,99.31,101.38,5227517,UTX
2016-07-07,101.53,102.14,101.37,101.97,3051601,UTX
2016-07-08,102.91,103.74,102.5701,103.66,3502925,UTX
2016-07-11,103.66,104.49,103.6,103.96,3317075,UTX
2016-07-12,104.23,105.06,104.09,104.5,3748878,UTX
2016-07-13,105.07,105.21,104.59,105.09,2950118,UTX
2016-07-14,105.98,105.99,104.94,105.14,3307876,UTX
2016-07-15,105.35,105.65,104.87,105.5,2836917,UTX
2016-07-18,105.48,105.93,104.88,105.49,2185307,UTX
2016-07-19,104.99,105.94,104.89,105.62,3493871,UTX
2016-07-20,105.69,106.28,105.56,106.04,2987486,UTX
2016-07-21,106.37,106.74,105.61,105.85,3827718,UTX
2016-07-22,104.77,105.2,104.5,105.13,3513913,UTX
2016-07-25,105.05,105.2,104.42,104.65,3461297,UTX
2016-07-26,107.04,107.96,106.5,107.89,4414716,UTX
2016-07-27,108.06,108.49,107.48,107.69,3995355,UTX
2016-07-28,107.69,107.985,107.1,107.58,2807288,UTX
2016-07-29,107.5,108.08,107.19,107.65,3232646,UTX
2016-08-01,107.46,107.65,106.5,106.94,3061617,UTX
2016-08-02,106.49,106.73,105.89,106.27,2384080,UTX
2016-08-03,106.27,106.52,106.02,106.29,2985394,UTX
2016-08-04,106.55,107.07,106.32,106.36,1862915,UTX
2016-08-05,106.85,107.74,106.68,107.74,2676078,UTX
2016-08-08,107.74,108.34,107.485,107.79,3020855,UTX
2016-08-09,108.01,108.4,107.865,108.34,2213590,UTX
2016-08-10,108.46,108.5,107.78,108.12,1658719,UTX
2016-08-11,108.5,109.29,108.46,109.18,2005188,UTX
2016-08-12,109.02,109.18,108.55,108.87,1808404,UTX
2016-08-15,109.17,109.83,109.17,109.69,2044462,UTX
2016-08-16,109.21,109.62,109.0047,109.17,2413657,UTX
2016-08-17,108.548,109.01,108.2,108.94,2208694,UTX
2016-08-18,109.05,109.42,108.85,109.33,1959750,UTX
2016-08-19,109.01,109.42,108.9,109.14,2388773,UTX
2016-08-22,108.52,108.99,108.14,108.5,2450484,UTX
2016-08-23,109.0,109.35,108.0,108.0,3064066,UTX
2016-08-24,108.02,108.32,107.6,107.96,2444669,UTX
2016-08-25,107.75,108.14,107.41,107.72,1793640,UTX
2016-08-26,107.94,108.29,106.94,107.31,2511122,UTX
2016-08-29,107.58,108.15,107.43,107.97,1793053,UTX
2016-08-30,107.87,108.12,107.19,107.35,2390925,UTX
2016-08-31,106.99,107.19,106.35,106.43,3349179,UTX
2016-09-01,106.74,106.965,105.7001,106.72,3231547,UTX
2016-09-02,107.19,107.72,106.48,106.93,3066733,UTX
2016-09-06,107.0,107.49,105.48,106.01,3670706,UTX
2016-09-07,105.72,106.29,105.29,105.85,2524173,UTX
2016-09-08,105.61,106.1599,105.52,105.75,2810189,UTX
2016-09-09,105.0,105.1,102.67,102.68,4258155,UTX
2016-09-12,102.2,104.35,101.89,104.03,3851781,UTX
2016-09-13,103.07,103.35,102.05,102.32,3543276,UTX
2016-09-14,102.19,102.86,101.44,101.66,4092224,UTX
2016-09-15,101.44,102.91,101.26,102.71,3158944,UTX
2016-09-16,102.57,102.57,99.85,100.1,7724226,UTX
2016-09-19,100.5,101.1797,100.23,100.44,3316129,UTX
2016-09-20,100.772,101.5,100.24,100.24,3110727,UTX
2016-09-21,100.65,102.08,100.47,101.96,3144780,UTX
2016-09-22,102.73,103.48,102.62,103.0,3574599,UTX
2016-09-23,102.1,102.9993,101.91,102.56,2646428,UTX
2016-09-26,102.16,102.96,101.78,102.23,3354625,UTX
2016-09-27,102.08,102.73,101.78,102.35,4299266,UTX
2016-09-28,102.68,102.87,101.67,102.35,5010726,UTX
2016-09-29,102.78,102.78,100.88,101.06,3720014,UTX
2016-09-30,101.42,102.03,101.06,101.6,5053486,UTX
2016-10-03,101.6,102.67,101.29,102.43,3971655,UTX
2016-10-04,102.57,102.81,101.3,101.43,3204196,UTX
2016-10-05,101.7,102.33,101.43,102.25,2744070,UTX
2016-10-06,102.11,102.22,101.36,102.08,3651677,UTX
2016-10-07,100.96,101.01,99.81,100.58,3938697,UTX
2016-10-10,100.16,101.03,99.64,99.98,4517801,UTX
2016-10-11,99.55,99.87,98.46,98.77,4314836,UTX
2016-10-12,98.81,99.25,98.535,98.93,3818167,UTX
2016-10-13,98.4,100.085,98.15,99.85,3768190,UTX
2016-10-14,100.42,100.79,100.07,100.16,3172007,UTX
2016-10-17,100.13,100.4406,99.65,99.71,2452355,UTX
2016-10-18,100.49,100.58,99.68,99.99,3043815,UTX
2016-10-19,100.26,100.43,99.74,99.76,4014029,UTX
2016-10-20,99.75,100.18,99.27,99.29,3876682,UTX
2016-10-21,98.38,98.78,97.62,98.67,4094992,UTX
2016-10-24,99.34,99.86,99.08,99.52,4288098,UTX
2016-10-25,101.11,102.1,100.46,101.36,6752343,UTX
2016-10-26,101.0,101.82,100.75,101.01,3734107,UTX
2016-10-27,101.48,101.62,99.99,100.07,3549976,UTX
2016-10-28,100.52,102.14,100.52,101.84,4449945,UTX
2016-10-31,102.01,102.6,101.9,102.2,4014477,UTX
2016-11-01,102.41,102.92,101.3,102.01,4044502,UTX
2016-11-02,101.85,102.56,101.16,101.54,4115453,UTX
2016-11-03,101.8,101.91,100.72,101.05,2444223,UTX
2016-11-04,101.24,101.77,100.74,101.33,2607789,UTX
2016-11-07,102.97,103.34,102.51,103.05,4226225,UTX
2016-11-08,103.23,103.92,102.62,103.37,2524464,UTX
2016-11-09,101.09,105.29,101.09,104.81,5003877,UTX
2016-11-10,105.38,108.46,105.34,108.41,6105767,UTX
2016-11-11,107.9,108.92,107.0,108.86,4149869,UTX
2016-11-14,109.42,109.42,107.7275,107.86,4138518,UTX
2016-11-15,107.85,108.02,106.66,107.68,3795579,UTX
2016-11-16,106.62,107.38,106.35,106.96,2707456,UTX
2016-11-17,107.03,107.4397,106.61,106.7,2226541,UTX
2016-11-18,106.66,106.96,106.37,106.5,2677456,UTX
2016-11-21,106.85,107.0646,106.21,106.85,2177429,UTX
2016-11-22,107.21,107.33,106.87,106.94,2640683,UTX
2016-11-23,107.37,108.28,107.37,108.11,2384904,UTX
2016-11-25,108.63,109.2,108.29,108.78,1008723,UTX
2016-11-28,108.5,108.98,108.29,108.45,2453510,UTX
2016-11-29,108.67,109.44,108.65,108.84,3133853,UTX
2016-11-30,109.03,110.0,107.72,107.72,4112076,UTX
2016-12-01,108.0,108.17,107.07,107.48,4055589,UTX
2016-12-02,108.04,108.57,107.48,108.22,3124427,UTX
2016-12-05,108.72,108.8,107.36,107.42,3077760,UTX
2016-12-06,107.3,107.7,107.08,107.43,2179451,UTX
2016-12-07,107.5,109.84,107.08,109.68,4261795,UTX
2016-12-08,109.67,109.68,108.14,108.43,3168580,UTX
2016-12-09,108.54,109.99,108.06,109.79,3429005,UTX
2016-12-12,109.42,110.5,108.79,110.39,4477629,UTX
2016-12-13,110.88,111.6864,110.26,110.31,3807583,UTX
2016-12-14,110.35,110.44,109.09,109.27,2761234,UTX
2016-12-15,109.04,109.43,108.12,108.13,3611088,UTX
2016-12-16,108.41,109.26,108.09,108.52,7986205,UTX
2016-12-19,109.57,111.0699,108.88,110.82,3838276,UTX
2016-12-20,110.93,111.0,110.15,110.65,2255958,UTX
2016-12-21,110.94,111.13,110.47,110.49,2078806,UTX
2016-12-22,110.58,110.76,109.69,110.46,2087923,UTX
2016-12-23,110.35,110.83,110.04,110.65,1303561,UTX
2016-12-27,111.04,111.13,110.5,110.98,1067267,UTX
2016-12-28,111.0,111.09,110.1,110.19,1894831,UTX
2016-12-29,110.28,110.82,110.03,110.55,2903926,UTX
2016-12-30,110.59,110.79,109.38,109.62,2200540,UTX
2017-01-03,110.39,110.96,110.0,110.83,2739627,UTX
2017-01-04,111.46,111.698,110.58,110.9,3091396,UTX
2017-01-05,111.17,111.94,110.56,111.35,3344920,UTX
2017-01-06,111.42,112.83,111.06,112.55,2622291,UTX
2017-01-09,112.7,112.7,111.2706,111.5,2434378,UTX
2017-01-10,111.75,111.83,111.06,111.26,1800921,UTX
2017-01-11,111.62,111.62,110.58,111.0,2746199,UTX
2017-01-12,111.14,111.14,109.705,110.82,2644682,UTX
2017-01-13,110.93,111.26,109.85,110.22,2880618,UTX
2017-01-17,109.78,110.27,109.4,109.97,2240147,UTX
2017-01-18,110.2,110.89,109.82,110.42,2600332,UTX
2017-01-19,111.03,111.6,110.02,110.73,2828243,UTX
2017-01-20,110.95,111.1,110.03,110.79,3134293,UTX
2017-01-23,110.84,111.3,109.98,110.34,2296594,UTX
2017-01-24,110.68,111.69,110.34,111.61,3240027,UTX
2017-01-25,111.87,112.51,108.78,110.96,5054022,UTX
2017-01-26,110.8,111.49,109.53,110.36,3996330,UTX
2017-01-27,110.15,110.9,109.61,109.7,2829980,UTX
2017-01-30,109.31,109.6,108.25,109.17,2909899,UTX
2017-01-31,109.04,109.81,108.39,109.67,3945675,UTX
2017-02-01,109.63,109.905,107.9,108.18,4670143,UTX
2017-02-02,108.08,108.68,106.85,108.36,4714506,UTX
2017-02-03,108.53,109.78,108.5,109.65,3411707,UTX
2017-02-06,109.81,111.25,109.675,110.68,4229572,UTX
2017-02-07,111.38,111.73,110.965,111.25,2774432,UTX
2017-02-08,111.09,111.09,110.351,110.4,2073053,UTX
2017-02-09,110.28,110.72,110.0,110.09,2653958,UTX
2017-02-10,110.25,111.26,110.08,111.05,2679214,UTX
2017-02-13,111.61,112.1,111.42,112.02,2831001,UTX
2017-02-14,111.99,112.32,111.45,111.57,2771931,UTX
2017-02-15,111.13,112.08,111.06,111.91,2624996,UTX
2017-02-16,112.14,112.33,111.81,112.07,2802060,UTX
2017-02-17,111.93,112.33,111.61,112.15,2531804,UTX
2017-02-21,112.19,112.8,112.04,112.5,2136895,UTX
2017-02-22,112.35,112.71,111.72,112.66,2205614,UTX
2017-02-23,112.7,112.8805,111.97,112.09,3471711,UTX
2017-02-24,111.82,112.69,111.75,112.46,2917947,UTX
2017-02-27,112.59,112.97,112.03,112.81,2731362,UTX
2017-02-28,112.97,113.19,112.3375,112.55,2942507,UTX
2017-03-01,113.64,114.44,113.461,113.68,5085491,UTX
2017-03-02,113.83,114.04,112.63,112.69,2880797,UTX
2017-03-03,112.83,113.43,112.17,112.34,3108508,UTX
2017-03-06,111.83,112.3,111.54,111.66,3772184,UTX
2017-03-07,111.86,112.41,111.5,112.28,2457237,UTX
2017-03-08,112.48,112.66,111.65,111.75,2585009,UTX
2017-03-09,111.87,112.3368,107.05,111.93,2919791,UTX
2017-03-10,112.39,112.58,111.29,112.14,3220155,UTX
2017-03-13,112.56,112.7279,111.96,112.31,2976331,UTX
2017-03-14,111.88,112.17,111.55,111.83,2195323,UTX
2017-03-15,112.12,113.3,111.87,113.08,3169053,UTX
2017-03-16,112.77,113.22,111.945,112.34,2933831,UTX
2017-03-17,112.68,113.95,112.27,113.45,7442342,UTX
2017-03-20,113.4,114.08,112.83,113.51,3057832,UTX
2017-03-21,113.66,114.15,111.98,112.16,3572132,UTX
2017-03-22,112.37,112.4199,111.42,111.93,2127037,UTX
2017-03-23,111.93,112.45,111.56,111.84,2288027,UTX
2017-03-24,111.98,112.28,111.33,111.8,2249660,UTX
2017-03-27,111.08,111.93,110.45,111.83,2490820,UTX
2017-03-28,111.41,113.1461,111.32,112.74,3257682,UTX
2017-03-29,112.55,112.55,111.91,112.06,1998809,UTX
2017-03-30,111.96,112.66,111.85,112.45,1481596,UTX
2017-03-31,112.5,112.63,111.85,112.21,2483734,UTX
2017-04-03,112.28,112.48,111.24,111.93,2123043,UTX
2017-04-04,112.27,113.2499,112.24,112.99,2970932,UTX
2017-04-05,113.14,114.38,112.45,112.5,3011928,UTX
2017-04-06,112.57,112.93,112.19,112.41,2185654,UTX
2017-04-07,112.63,113.205,112.23,112.99,2063924,UTX
2017-04-10,112.99,113.75,112.68,112.88,2097453,UTX
2017-04-11,112.5,113.17,112.25,113.14,2393450,UTX
2017-04-12,112.78,112.82,112.135,112.24,2605103,UTX
2017-04-13,112.05,112.7,111.821,112.09,2260869,UTX
2017-04-17,112.53,113.28,112.295,113.27,3503844,UTX
2017-04-18,112.95,113.68,112.82,113.56,2722107,UTX
2017-04-19,113.95,114.26,112.71,112.92,2566694,UTX
2017-04-20,112.96,114.31,112.81,113.94,2472394,UTX
2017-04-21,114.0,115.275,114.0,114.99,5658923,UTX
2017-04-24,115.99,116.59,115.73,116.32,3155205,UTX
2017-04-25,116.76,117.31,116.41,116.87,3322111,UTX
2017-04-26,117.34,119.25,116.51,118.2,5102681,UTX
2017-04-27,118.36,119.226,118.1,118.78,3404522,UTX
2017-04-28,119.19,119.61,118.59,118.99,4477800,UTX
2017-05-01,119.04,119.7,118.67,118.92,2557568,UTX
2017-05-02,118.95,119.51,118.75,119.32,2998914,UTX
2017-05-03,119.3,120.46,119.0,120.3,3626122,UTX
2017-05-04,120.63,121.0,120.15,121.0,3176864,UTX
2017-05-05,120.21,121.45,120.12,121.35,2437609,UTX
2017-05-08,121.37,121.5499,120.89,121.08,2710290,UTX
2017-05-09,121.46,121.95,121.1,121.46,1945971,UTX
2017-05-10,121.17,121.33,120.12,121.02,2132947,UTX
2017-05-11,120.34,121.38,119.77,121.28,2751404,UTX
2017-05-12,121.01,121.19,120.65,120.83,2460933,UTX
2017-05-15,120.8,121.29,120.67,120.92,2184452,UTX
2017-05-16,121.09,121.48,120.79,121.4,2022270,UTX
2017-05-17,119.77,120.3,119.42,119.58,3357783,UTX
2017-05-18,119.5,119.98,117.96,119.37,2585875,UTX
2017-05-19,119.75,121.35,119.4,121.16,3209092,UTX
2017-05-22,121.56,122.05,121.45,121.66,2183153,UTX
2017-05-23,121.66,122.48,121.63,122.07,3404266,UTX
2017-05-24,122.1,122.84,121.8508,122.08,2419665,UTX
2017-05-25,122.43,122.605,122.04,122.25,2736793,UTX
2017-05-26,122.31,122.44,121.58,121.85,2126166,UTX
2017-05-30,121.8,121.9328,121.14,121.27,2665922,UTX
2017-05-31,121.56,121.58,121.0,121.28,4118106,UTX
2017-06-01,121.2,122.15,121.08,121.79,3214218,UTX
2017-06-02,122.07,122.8527,121.71,122.12,2398087,UTX
2017-06-05,122.27,122.35,120.93,120.98,3202705,UTX
2017-06-06,120.37,120.83,119.66,120.12,2987400,UTX
2017-06-07,120.63,120.675,119.37,119.78,1796229,UTX
2017-06-08,119.3,120.51,119.08,119.94,3548655,UTX
2017-06-09,120.17,120.82,119.815,120.64,2129820,UTX
2017-06-12,120.25,120.55,119.35,119.88,3064407,UTX
2017-06-13,119.93,120.16,119.59,120.06,2357026,UTX
2017-06-14,120.06,120.41,119.6,120.01,1769808,UTX
2017-06-15,119.83,120.92,119.79,120.75,1947559,UTX
2017-06-16,121.11,121.72,120.26,120.43,4540870,UTX
2017-06-19,121.23,122.26,121.0,121.85,3393900,UTX
2017-06-20,121.56,122.52,121.47,121.51,2683438,UTX
2017-06-21,121.97,122.2,121.49,121.75,2732377,UTX
2017-06-22,121.83,122.96,121.82,122.17,3016560,UTX
2017-06-23,122.01,122.44,121.49,122.22,3851062,UTX
2017-06-26,122.41,123.09,121.81,121.87,1644762,UTX
2017-06-27,121.92,122.14,121.514,121.59,1703682,UTX
2017-06-28,122.07,122.6,121.69,122.5,1801211,UTX
2017-06-29,122.42,122.46,120.6218,121.65,2358596,UTX
2017-06-30,122.01,122.635,121.62,122.11,2410162,UTX
2017-07-03,122.61,123.15,122.06,122.08,1156229,UTX
2017-07-05,122.37,123.01,122.17,122.79,1737984,UTX
2017-07-06,122.56,123.0,121.88,121.89,3058197,UTX
2017-07-07,122.28,122.9,122.04,122.61,1762923,UTX
2017-07-10,122.73,123.74,122.345,123.06,2053102,UTX
2017-07-11,123.16,123.68,122.36,123.54,1953482,UTX
2017-07-12,124.02,124.7899,123.66,123.71,2376885,UTX
2017-07-13,123.67,123.73,122.835,123.07,2687868,UTX
2017-07-14,123.44,123.64,122.79,123.41,1779510,UTX
2017-07-17,123.73,123.73,122.99,123.11,1842384,UTX
2017-07-18,122.82,122.95,121.93,122.63,1881837,UTX
2017-07-19,123.05,123.23,122.55,123.08,1710969,UTX
2017-07-20,122.86,123.29,122.31,122.45,1831404,UTX
2017-07-21,122.29,123.5,121.86,123.49,2472453,UTX
2017-07-24,123.49,123.75,122.84,123.13,3679757,UTX
2017-07-25,121.9,122.0,119.99,120.42,4801441,UTX
2017-07-26,120.42,120.57,119.29,119.54,2993911,UTX
2017-07-27,119.37,119.42,117.85,118.69,4257311,UTX
2017-07-28,118.79,119.45,118.29,118.87,2150812,UTX
2017-07-31,119.16,119.34,118.44,118.57,2172327,UTX
2017-08-01,119.0,119.25,118.36,118.88,1553276,UTX
2017-08-02,118.8,120.39,118.66,120.35,2339443,UTX
2017-08-03,120.38,121.11,119.86,121.1,2031171,UTX
2017-08-04,121.22,121.66,120.65,121.49,1803647,UTX
2017-08-07,119.31,119.75,117.86,118.52,4975676,UTX
2017-08-08,118.45,118.99,118.01,118.19,2766894,UTX
2017-08-09,118.57,118.755,117.03,117.2,3183395,UTX
2017-08-10,116.89,117.285,116.09,116.76,3158445,UTX
2017-08-11,117.0,117.76,116.35,116.89,2090943,UTX
2017-08-14,117.3,117.55,116.935,117.15,1856033,UTX
2017-08-15,117.12,117.12,115.71,115.96,2285052,UTX
2017-08-16,115.92,118.1,115.82,118.0,3452396,UTX
2017-08-17,117.78,117.78,116.079,116.1,2721933,UTX
2017-08-18,116.04,116.27,115.35,115.48,2760448,UTX
2017-08-21,115.62,115.7,114.68,115.28,1913168,UTX
2017-08-22,115.58,115.83,115.03,115.69,2406466,UTX
2017-08-23,115.41,118.87,114.93,117.03,6203459,UTX
2017-08-24,117.21,117.21,114.95,115.3,4331020,UTX
2017-08-25,115.78,116.09,115.02,115.07,2246101,UTX
2017-08-28,115.29,115.78,115.19,115.33,3479907,UTX
2017-08-29,115.06,118.74,114.44,118.7,5572881,UTX
2017-08-30,118.95,119.86,118.3124,119.6,5214285,UTX
2017-08-31,119.63,120.19,118.81,119.72,3979041,UTX
2017-09-01,119.74,120.16,117.8175,117.92,2644747,UTX
2017-09-05,115.59,115.9,111.13,111.21,14218164,UTX
2017-09-06,111.0,111.09,109.1,109.61,9189124,UTX
2017-09-07,109.76,110.07,109.1,109.98,5153132,UTX
2017-09-08,110.11,110.34,109.35,109.55,4404054,UTX
2017-09-11,110.01,110.73,109.28,109.64,5623208,UTX
2017-09-12,110.07,110.31,109.7,109.86,3966418,UTX
2017-09-13,110.15,110.47,109.81,110.28,3820914,UTX
2017-09-14,110.27,113.28,110.1,113.14,7032766,UTX
2017-09-15,113.73,113.92,112.73,113.08,6529563,UTX
2017-09-18,113.4,113.64,112.65,112.77,4039640,UTX
2017-09-19,113.0,113.65,112.76,113.65,3328361,UTX
2017-09-20,113.23,114.2299,113.22,114.1,3435302,UTX
2017-09-21,114.18,114.83,113.57,114.5,2565203,UTX
2017-09-22,114.42,115.12,114.13,115.01,2833424,UTX
2017-09-25,114.92,115.0,113.71,114.29,3700056,UTX
2017-09-26,114.58,115.01,114.23,114.72,4020190,UTX
2017-09-27,114.86,117.46,114.84,117.18,5575470,UTX
2017-09-28,116.99,117.04,115.38,115.84,6029160,UTX
2017-09-29,115.32,116.13,114.49,116.08,3270372,UTX
2017-10-02,116.14,117.65,115.94,117.58,2330829,UTX
2017-10-03,118.0,118.0,117.28,117.71,2211082,UTX
2017-10-04,117.87,118.2199,117.52,117.63,2799863,UTX
2017-10-05,117.63,118.33,117.44,118.17,2676545,UTX
2017-10-06,117.9,118.28,117.6,118.23,1790491,UTX
2017-10-09,118.29,118.88,118.0868,118.63,1749482,UTX
2017-10-10,118.61,118.82,117.75,118.12,2664954,UTX
2017-10-11,118.31,118.6,117.43,117.75,3085872,UTX
2017-10-12,117.67,118.927,117.63,118.82,2375601,UTX
2017-10-13,119.07,119.95,118.72,118.72,3472976,UTX
2017-10-16,118.84,119.5,118.4,119.01,2163578,UTX
2017-10-17,118.63,119.37,118.18,119.36,2026513,UTX
2017-10-18,119.5,119.5,118.6,119.18,1855599,UTX
2017-10-19,119.1,119.53,118.22,119.49,1631657,UTX
2017-10-20,119.96,120.93,119.76,120.93,2514652,UTX
2017-10-23,120.76,121.18,120.47,120.89,2577566,UTX
2017-10-24,119.95,123.28,118.9461,119.74,5432516,UTX
2017-10-25,119.71,120.29,118.87,118.99,3146881,UTX
2017-10-26,119.45,120.07,119.0,119.93,3380834,UTX
2017-10-27,119.62,119.95,118.96,119.07,2852800,UTX
2017-10-30,119.41,120.53,118.8501,119.83,4432433,UTX
2017-10-31,120.04,120.24,119.5,119.76,3440550,UTX
2017-11-01,120.55,121.0,119.93,120.12,2690615,UTX
2017-11-02,120.09,121.51,119.71,121.46,1963078,UTX
2017-11-03,121.75,121.75,120.38,121.07,2405662,UTX
2017-11-06,121.26,121.46,120.37,120.39,2415567,UTX
2017-11-07,120.67,121.46,120.38,120.75,1853808,UTX
2017-11-08,120.52,120.99,120.01,120.28,2011247,UTX
2017-11-09,120.28,120.35,118.09,118.37,2805887,UTX
2017-11-10,118.0,118.48,118.0,118.11,3122523,UTX
2017-11-13,117.95,118.0,116.92,117.07,2217511,UTX
2017-11-14,117.07,119.02,117.0,118.8,2857901,UTX
2017-11-15,118.27,118.38,116.58,117.57,2628005,UTX
2017-11-16,117.3,118.21,117.1,117.89,2121574,UTX
2017-11-17,117.49,117.63,116.48,116.53,2808672,UTX
2017-11-20,116.83,117.18,116.3,116.38,2914911,UTX
2017-11-21,116.47,117.63,116.47,117.04,2493049,UTX
2017-11-22,117.0,117.19,116.55,116.73,2860673,UTX
2017-11-24,117.0,117.16,116.35,116.91,1486366,UTX
2017-11-27,116.82,117.22,116.4429,117.12,2569527,UTX
2017-11-28,117.45,118.02,116.9,117.71,2733677,UTX
2017-11-29,117.84,118.46,117.67,118.16,2769320,UTX
2017-11-30,118.93,121.7455,118.61,121.45,5374407,UTX
2017-12-01,121.66,121.95,118.79,120.12,3881751,UTX
2017-12-04,121.18,121.93,120.02,120.04,2756917,UTX
2017-12-05,121.99,122.53,120.2,120.29,3149316,UTX
2017-12-06,120.69,121.4,120.37,121.2,2607428,UTX
2017-12-07,121.32,122.83,121.06,122.4,3608429,UTX
2017-12-08,122.4,123.09,122.26,122.81,2999689,UTX
2017-12-11,122.93,123.525,122.5001,123.3,3137455,UTX
2017-12-12,123.53,124.159,122.965,123.48,3528266,UTX
2017-12-13,123.5,124.705,123.28,124.3,5207066,UTX
2017-12-14,124.58,124.87,123.4,123.76,3033688,UTX
2017-12-15,124.27,126.44,124.16,126.17,6193568,UTX
2017-12-18,126.74,127.54,126.27,126.71,4225081,UTX
2017-12-19,126.56,127.21,125.63,126.78,3643081,UTX
2017-12-20,127.415,127.8899,126.29,127.0,3270804,UTX
2017-12-21,127.13,127.56,126.85,127.31,3023938,UTX
2017-12-22,127.17,127.6,126.95,127.23,1604455,UTX
2017-12-26,127.45,127.937,126.99,127.14,1053109,UTX
2017-12-27,127.46,127.61,126.92,127.58,1810839,UTX
2017-12-28,127.73,128.17,127.29,128.12,1412983,UTX
2017-12-29,128.32,128.49,127.57,127.57,1806925,UTX
2018-01-02,127.9,128.88,127.17,128.16,3095360,UTX
2018-01-03,129.49,130.2,129.32,130.04,5008784,UTX
2018-01-04,130.82,130.87,130.2,130.45,3663103,UTX
2018-01-05,131.1,132.36,130.46,131.57,3672435,UTX
2018-01-08,135.19,135.79,132.2,132.82,6624792,UTX
2018-01-09,133.32,134.46,133.03,134.27,4231944,UTX
2018-01-10,134.12,135.49,133.75,134.9,3282879,UTX
2018-01-11,134.75,136.26,134.75,134.99,4804153,UTX
2018-01-12,135.61,136.58,135.23,136.58,5214333,UTX
2018-01-16,137.73,137.73,133.87,133.97,5215928,UTX
2018-01-17,134.66,134.95,132.95,134.42,3913818,UTX
2018-01-18,134.55,135.66,134.36,134.61,3208588,UTX
2018-01-19,135.06,135.9,134.49,135.9,3235284,UTX
2018-01-22,134.97,135.469,133.6,135.21,4103780,UTX
2018-01-23,135.82,136.48,134.5,136.03,5727632,UTX
2018-01-24,135.02,138.38,134.02,135.68,5541974,UTX
2018-01-25,136.83,138.29,136.0101,137.75,4542407,UTX
2018-01-26,138.17,138.5,136.68,137.98,3203557,UTX
2018-01-29,138.05,139.24,136.51,136.67,3480373,UTX
2018-01-30,136.0,137.04,135.31,136.5,3571821,UTX
2018-01-31,137.12,138.32,136.55,138.01,5909248,UTX
2018-02-01,136.99,139.0,136.52,138.32,4200290,UTX
2018-02-02,137.44,137.94,134.4,134.61,4684662,UTX
2018-02-05,133.48,134.136,125.9,127.24,6912958,UTX
2018-02-06,124.16,129.81,123.25,129.81,8672837,UTX
2018-02-07,129.39,133.34,129.06,131.97,7906405,UTX
2013-02-08,71.87,72.33,70.96,71.1,655524,VAR
2013-02-11,71.04,71.1499,70.55,71.11,639128,VAR
2013-02-12,71.06,71.94,70.92,71.36,871400,VAR
2013-02-13,71.64,71.69,70.98,71.5,617887,VAR
2013-02-14,71.22,71.5,70.88,70.96,614113,VAR
2013-02-15,70.93,71.08,70.0,70.05,840565,VAR
2013-02-19,70.13,71.0,69.6601,70.69,399119,VAR
2013-02-20,70.51,70.56,69.8,69.9,780917,VAR
2013-02-21,69.81,69.925,68.79,69.48,744669,VAR
2013-02-22,69.87,70.215,69.58,70.12,562684,VAR
2013-02-25,70.39,71.03,69.21,69.21,693774,VAR
2013-02-26,69.49,69.52,67.88,68.66,907776,VAR
2013-02-27,68.59,69.5,68.49,69.35,993982,VAR
2013-02-28,69.34,71.08,69.22,70.63,1207429,VAR
2013-03-01,70.51,71.2202,69.8,70.85,759106,VAR
2013-03-04,70.66,71.57,70.65,71.55,696396,VAR
2013-03-05,71.75,73.1025,71.75,72.7,741426,VAR
2013-03-06,73.0,73.0,71.38,72.01,731186,VAR
2013-03-07,72.29,73.12,71.98,72.13,643966,VAR
2013-03-08,72.4,73.89,72.19,73.82,691712,VAR
2013-03-11,73.59,73.64,73.27,73.46,360889,VAR
2013-03-12,73.31,73.73,73.12,73.7,382710,VAR
2013-03-13,73.62,74.5,73.2407,74.44,490609,VAR
2013-03-14,74.46,74.46,73.58,74.06,682181,VAR
2013-03-15,73.79,73.79,72.76,73.23,747161,VAR
2013-03-18,72.47,72.78,71.92,72.48,452494,VAR
2013-03-19,72.62,72.6697,71.56,72.31,287418,VAR
2013-03-20,72.63,72.9,72.0,72.36,500263,VAR
2013-03-21,72.1,72.8,71.81,72.17,547308,VAR
2013-03-22,72.3,72.64,71.88,72.25,679510,VAR
2013-03-25,72.51,72.51,71.56,71.68,580191,VAR
2013-03-26,71.94,72.25,71.51,71.79,802341,VAR
2013-03-27,71.51,71.8,71.07,71.7,801904,VAR
2013-03-28,71.69,72.08,71.47,72.0,838828,VAR
2013-04-01,72.0,72.07,71.21,71.89,513843,VAR
2013-04-02,72.14,72.27,71.75,71.91,597144,VAR
2013-04-03,72.16,72.16,71.09,71.36,595811,VAR
2013-04-04,71.5,71.73,71.11,71.35,458757,VAR
2013-04-05,70.66,70.88,70.19,70.66,771732,VAR
2013-04-08,70.6,71.07,70.12,70.7,529449,VAR
2013-04-09,70.95,71.35,70.64,71.0,569865,VAR
2013-04-10,71.11,71.95,71.11,71.66,611651,VAR
2013-04-11,71.64,72.71,71.64,72.3,435209,VAR
2013-04-12,72.07,73.2,71.99,72.78,597214,VAR
2013-04-15,70.08,70.65,68.77,68.97,1524013,VAR
2013-04-16,69.29,69.5,68.53,69.3,979406,VAR
2013-04-17,68.89,68.98,67.465,67.55,798141,VAR
2013-04-18,67.55,68.07,66.35,66.57,968435,VAR
2013-04-19,65.97,67.37,65.5,67.29,2154635,VAR
2013-04-22,67.23,67.41,66.9,67.03,696088,VAR
2013-04-23,67.27,68.56,67.13,68.51,866922,VAR
2013-04-24,68.52,68.66,67.69,68.35,992126,VAR
2013-04-25,65.0,65.9,63.1,64.02,3706609,VAR
2013-04-26,64.0,64.51,63.79,64.12,1134898,VAR
2013-04-29,64.48,65.04,64.31,64.79,794738,VAR
2013-04-30,64.86,65.16,64.07,65.14,887928,VAR
2013-05-01,64.96,65.08,64.05,64.2,640963,VAR
2013-05-02,64.53,64.77,64.145,64.46,615742,VAR
2013-05-03,65.17,66.47,65.09,65.69,1140517,VAR
2013-05-06,65.64,65.93,65.14,65.53,655186,VAR
2013-05-07,65.71,66.3,65.4875,66.03,911693,VAR
2013-05-08,66.05,67.62,66.01,67.59,788671,VAR
2013-05-09,67.34,68.34,66.62,68.21,901180,VAR
2013-05-10,68.17,68.82,68.0,68.75,865328,VAR
2013-05-13,68.51,69.53,68.21,69.37,914613,VAR
2013-05-14,69.41,70.71,69.29,70.23,1622366,VAR
2013-05-15,70.01,70.2,69.715,69.94,906524,VAR
2013-05-16,69.61,69.61,68.43,68.98,834759,VAR
2013-05-17,69.43,69.48,68.1,69.3,666962,VAR
2013-05-20,69.33,69.56,69.1,69.45,513927,VAR
2013-05-21,69.64,70.44,69.57,69.88,542185,VAR
2013-05-22,69.95,70.669,68.14,68.43,730985,VAR
2013-05-23,68.1,68.4,67.32,67.89,614223,VAR
2013-05-24,67.52,67.89,67.1,67.36,688217,VAR
2013-05-28,68.16,68.55,67.93,68.08,729249,VAR
2013-05-29,67.77,68.54,67.25,68.01,745115,VAR
2013-05-30,68.19,68.73,67.75,68.49,288393,VAR
2013-05-31,68.24,68.55,67.01,67.01,459079,VAR
2013-06-03,67.26,67.41,66.3601,67.37,505519,VAR
2013-06-04,67.36,67.75,66.77,66.84,574941,VAR
2013-06-05,66.73,68.48,66.64,67.85,994720,VAR
2013-06-06,67.84,68.19,66.93,68.18,621527,VAR
2013-06-07,68.52,69.66,68.38,69.55,522457,VAR
2013-06-10,69.61,69.765,68.55,69.2,845175,VAR
2013-06-11,68.07,69.04,68.07,68.61,693805,VAR
2013-06-12,69.2,69.27,67.92,68.14,562628,VAR
2013-06-13,68.22,69.66,67.73,69.58,429640,VAR
2013-06-14,69.54,69.89,68.73,68.88,416183,VAR
2013-06-17,69.32,70.3,69.24,69.71,705218,VAR
2013-06-18,69.93,70.87,69.87,70.86,612678,VAR
2013-06-19,70.77,70.85,68.75,68.78,454559,VAR
2013-06-20,68.21,68.32,66.78,66.98,555455,VAR
2013-06-21,67.54,68.16,67.32,67.61,798209,VAR
2013-06-24,67.05,67.05,65.84,66.17,703857,VAR
2013-06-25,66.95,67.32,66.195,66.6,620024,VAR
2013-06-26,67.18,67.61,65.74,65.86,1311729,VAR
2013-06-27,66.06,66.79,65.94,66.63,1818203,VAR
2013-06-28,66.48,68.02,66.48,67.45,1095807,VAR
2013-07-01,67.87,68.55,67.55,68.14,563374,VAR
2013-07-02,67.97,67.97,66.37,66.65,868261,VAR
2013-07-03,66.63,66.79,66.02,66.37,444659,VAR
2013-07-05,66.98,67.39,66.51,67.23,274155,VAR
2013-07-08,67.68,68.37,67.34,68.2,640080,VAR
2013-07-09,68.1,68.71,65.7,66.3,1754735,VAR
2013-07-10,66.31,67.06,66.3,66.93,894135,VAR
2013-07-11,67.82,69.1,67.63,68.27,860695,VAR
2013-07-12,68.36,69.51,68.11,69.37,1274568,VAR
2013-07-15,69.37,69.66,69.02,69.37,538638,VAR
2013-07-16,69.37,70.0,69.33,69.85,843341,VAR
2013-07-17,70.0,70.87,69.83,70.74,810603,VAR
2013-07-18,70.75,71.59,70.75,71.57,791377,VAR
2013-07-19,71.26,72.36,70.835,72.26,633555,VAR
2013-07-22,72.03,72.5,71.81,72.43,536963,VAR
2013-07-23,72.3,72.57,71.68,72.51,830066,VAR
2013-07-24,72.85,73.12,71.69,72.11,1255486,VAR
2013-07-25,71.6,74.9299,70.8,74.1,2920114,VAR
2013-07-26,73.71,73.86,72.4301,73.84,736468,VAR
2013-07-29,73.54,73.54,72.29,72.4,941454,VAR
2013-07-30,72.73,73.12,72.08,72.29,755477,VAR
2013-07-31,72.49,72.99,71.99,72.5,737504,VAR
2013-08-01,73.2,73.26,72.35,73.2,712981,VAR
2013-08-02,73.28,73.28,72.65,73.01,578422,VAR
2013-08-05,72.62,72.89,71.86,72.61,542080,VAR
2013-08-06,72.57,72.82,71.75,72.02,696737,VAR
2013-08-07,72.04,72.92,71.82,72.75,594543,VAR
2013-08-08,72.82,74.05,72.82,73.76,595508,VAR
2013-08-09,73.53,74.36,73.31,74.21,516339,VAR
2013-08-12,73.46,74.1,73.44,73.85,421042,VAR
2013-08-13,73.9,73.98,73.46,73.85,322194,VAR
2013-08-14,73.62,73.92,73.5,73.6,343815,VAR
2013-08-15,72.81,73.14,72.13,72.26,364514,VAR
2013-08-16,72.03,72.13,71.4,71.72,351886,VAR
2013-08-19,71.69,72.36,71.69,71.98,270878,VAR
2013-08-20,72.07,72.55,71.7,72.42,336149,VAR
2013-08-21,72.28,72.6,71.6,71.98,379391,VAR
2013-08-22,71.92,73.0231,71.92,72.77,255656,VAR
2013-08-23,73.03,73.0685,72.41,72.65,389370,VAR
2013-08-26,72.64,73.378,72.62,72.68,420739,VAR
2013-08-27,72.03,72.2,70.93,71.39,677288,VAR
2013-08-28,71.39,72.01,71.07,71.1,412369,VAR
2013-08-29,70.72,72.33,70.72,71.4,600230,VAR
2013-08-30,71.52,71.56,70.1,70.45,934762,VAR
2013-09-03,70.65,71.74,70.47,71.04,752073,VAR
2013-09-04,71.16,71.91,70.76,71.79,556067,VAR
2013-09-05,71.73,72.13,71.46,71.89,793296,VAR
2013-09-06,72.1,72.37,71.09,71.87,572771,VAR
2013-09-09,72.03,72.72,71.9329,72.45,987557,VAR
2013-09-10,72.7,73.74,72.63,73.62,1396258,VAR
2013-09-11,73.71,74.95,73.24,74.95,1660077,VAR
2013-09-12,74.79,74.94,74.07,74.34,717141,VAR
2013-09-13,74.27,74.63,73.51,74.55,388243,VAR
2013-09-16,74.95,75.44,74.6,75.16,559467,VAR
2013-09-17,75.23,75.37,74.9,74.98,334662,VAR
2013-09-18,75.06,75.95,74.52,75.86,486627,VAR
2013-09-19,75.92,75.94,75.1,75.59,316732,VAR
2013-09-20,75.74,76.6,75.58,76.1,1126669,VAR
2013-09-23,76.05,76.69,75.583,76.27,637270,VAR
2013-09-24,76.1,76.28,75.2,75.27,1011462,VAR
2013-09-25,75.39,75.4,74.06,74.31,1668331,VAR
2013-09-26,74.48,74.68,73.6,74.08,624903,VAR
2013-09-27,73.85,74.5025,73.71,74.18,554009,VAR
2013-09-30,74.06,75.43,73.96,74.73,937390,VAR
2013-10-01,74.85,75.59,74.78,75.34,589903,VAR
2013-10-02,75.06,75.2,74.17,74.97,631584,VAR
2013-10-03,74.66,74.85,73.66,74.36,747087,VAR
2013-10-04,74.33,75.13,74.25,74.94,329865,VAR
2013-10-07,74.29,74.98,73.96,74.56,327268,VAR
2013-10-08,74.69,76.13,74.65,75.42,1045358,VAR
2013-10-09,75.46,75.99,75.255,75.44,645676,VAR
2013-10-10,76.19,77.39,76.11,77.37,822040,VAR
2013-10-11,77.13,77.71,76.76,77.69,567242,VAR
2013-10-14,77.41,78.189,77.074,77.94,457393,VAR
2013-10-15,77.64,78.24,76.96,77.04,959835,VAR
2013-10-16,77.64,78.91,77.44,78.87,686189,VAR
2013-10-17,78.63,78.83,78.0,78.55,895074,VAR
2013-10-18,79.15,80.66,76.455,78.64,817721,VAR
2013-10-21,78.6,78.9,77.94,78.23,635044,VAR
2013-10-22,78.27,78.76,77.09,77.3,921138,VAR
2013-10-23,77.24,79.42,77.0,78.52,1158641,VAR
2013-10-24,74.75,75.21,72.71,73.3,3121553,VAR
2013-10-25,73.23,73.92,72.58,73.2,1264085,VAR
2013-10-28,73.25,73.94,73.13,73.22,997146,VAR
2013-10-29,73.51,73.96,73.215,73.49,964079,VAR
2013-10-30,73.45,73.61,72.55,72.59,1137394,VAR
2013-10-31,72.74,73.09,72.08,72.58,1456691,VAR
2013-11-01,72.67,72.67,71.98,72.5,624369,VAR
2013-11-04,72.54,73.46,72.12,73.13,606716,VAR
2013-11-05,72.93,73.13,72.49,72.99,493483,VAR
2013-11-06,73.38,73.54,72.91,73.37,475465,VAR
2013-11-07,73.68,73.91,72.73,72.83,543186,VAR
2013-11-08,72.66,73.44,72.55,73.39,482293,VAR
2013-11-11,73.28,73.88,72.93,73.4,441593,VAR
2013-11-12,73.25,73.4399,72.95,73.3,418175,VAR
2013-11-13,73.43,74.1,72.84,74.08,632956,VAR
2013-11-14,74.24,74.955,73.9,74.94,405196,VAR
2013-11-15,74.82,75.38,74.365,74.59,560670,VAR
2013-11-18,75.0,75.3,74.42,74.46,542406,VAR
2013-11-19,74.45,74.8,73.925,74.6,515751,VAR
2013-11-20,74.58,74.86,73.93,74.28,616785,VAR
2013-11-21,74.56,75.25,74.43,75.2,406027,VAR
2013-11-22,75.06,75.09,74.675,74.8,549533,VAR
2013-11-25,75.0,76.22,74.62,75.64,621998,VAR
2013-11-26,75.63,76.77,75.465,76.23,875608,VAR
2013-11-27,76.23,76.845,75.9101,76.69,584958,VAR
2013-11-29,77.01,78.57,76.85,78.05,855595,VAR
2013-12-02,78.05,79.34,77.97,79.24,1535403,VAR
2013-12-03,78.89,79.43,78.59,79.37,1152642,VAR
2013-12-04,78.79,80.4,78.68,79.84,2187760,VAR
2013-12-05,79.71,80.32,78.72,78.85,1177921,VAR
2013-12-06,79.86,80.1,79.02,79.32,523365,VAR
2013-12-09,79.3,79.52,78.98,79.25,535332,VAR
2013-12-10,79.06,79.35,78.45,78.76,503888,VAR
2013-12-11,78.75,78.85,76.93,77.01,508958,VAR
2013-12-12,76.97,76.978,75.645,75.89,829291,VAR
2013-12-13,75.91,76.81,75.54,76.46,523908,VAR
2013-12-16,76.85,77.03,76.39,76.82,345688,VAR
2013-12-17,76.78,76.97,75.5401,76.25,733561,VAR
2013-12-18,76.44,78.03,76.09,78.02,542244,VAR
2013-12-19,78.26,78.26,76.42,76.77,529794,VAR
2013-12-20,77.19,77.27,75.87,76.07,1255351,VAR
2013-12-23,76.47,76.47,75.86,76.31,734650,VAR
2013-12-24,76.39,76.82,76.26,76.73,340610,VAR
2013-12-26,76.96,76.96,76.23,76.73,319102,VAR
2013-12-27,76.75,77.05,76.67,76.91,417349,VAR
2013-12-30,77.12,77.6,76.92,77.43,562765,VAR
2013-12-31,77.48,78.67,77.48,77.69,624108,VAR
2014-01-02,77.61,77.86,77.25,77.34,826123,VAR
2014-01-03,77.29,77.8526,77.29,77.48,633948,VAR
2014-01-06,77.8,78.43,77.53,77.78,1038976,VAR
2014-01-07,78.0,79.97,77.7445,79.78,935136,VAR
2014-01-08,79.67,80.7,79.57,80.04,799777,VAR
2014-01-09,79.88,81.445,79.88,81.29,835935,VAR
2014-01-10,81.24,81.7497,80.76,80.97,584062,VAR
2014-01-13,80.62,81.04,79.38,79.5,821426,VAR
2014-01-14,80.14,80.84,79.88,80.6,688368,VAR
2014-01-15,81.03,81.55,80.57,81.42,530642,VAR
2014-01-16,81.28,82.53,81.26,82.52,782262,VAR
2014-01-17,81.99,82.43,81.67,82.4,1050850,VAR
2014-01-21,82.38,82.385,80.44,81.86,1164129,VAR
2014-01-22,81.72,82.53,81.52,82.49,1197559,VAR
2014-01-23,83.11,84.24,82.0,83.51,2390584,VAR
2014-01-24,83.14,83.14,81.76,81.8,1200294,VAR
2014-01-27,81.56,82.15,80.9312,81.63,982982,VAR
2014-01-28,81.75,82.45,81.29,81.73,709672,VAR
2014-01-29,81.39,81.83,80.691,81.68,1017565,VAR
2014-01-30,82.0,82.58,81.8,82.35,627234,VAR
2014-01-31,81.68,81.76,81.15,81.31,807480,VAR
2014-02-03,81.4,81.6025,78.1,78.26,952631,VAR
2014-02-04,78.5,78.77,77.71,78.37,773028,VAR
2014-02-05,78.11,78.7,77.51,78.46,512234,VAR
2014-02-06,78.49,78.99,78.32,78.94,471304,VAR
2014-02-07,78.97,80.42,78.89,80.31,565512,VAR
2014-02-10,80.4,80.84,79.74,80.66,802217,VAR
2014-02-11,80.53,81.08,80.09,81.05,707766,VAR
2014-02-12,81.05,81.53,80.69,80.85,385663,VAR
2014-02-13,80.55,81.395,79.97,81.37,505904,VAR
2014-02-14,81.32,82.11,80.9901,81.81,449957,VAR
2014-02-18,82.05,83.3,81.92,82.86,669282,VAR
2014-02-19,82.5,83.13,81.76,81.78,508970,VAR
2014-02-20,81.86,84.44,81.22,84.1,863710,VAR
2014-02-21,84.06,84.41,83.52,83.7,553240,VAR
2014-02-24,83.59,84.49,83.488,84.01,514050,VAR
2014-02-25,83.89,84.43,82.8,83.04,726452,VAR
2014-02-26,82.82,83.83,82.71,82.86,483296,VAR
2014-02-27,82.89,83.42,82.06,83.4,574511,VAR
2014-02-28,83.61,84.71,83.19,83.83,878587,VAR
2014-03-03,82.97,83.82,82.82,83.35,634556,VAR
2014-03-04,84.19,84.7,84.17,84.43,388508,VAR
2014-03-05,84.35,84.58,83.61,84.36,360644,VAR
2014-03-06,84.31,84.71,84.09,84.41,311090,VAR
2014-03-07,84.66,84.7,83.7,84.69,362844,VAR
2014-03-10,84.4,84.79,83.71,84.34,465816,VAR
2014-03-11,84.18,85.5,83.6,84.71,647044,VAR
2014-03-12,84.59,84.97,83.7511,84.75,552786,VAR
2014-03-13,84.91,84.94,83.86,84.09,462361,VAR
2014-03-14,83.99,84.8,83.645,84.25,503239,VAR
2014-03-17,84.51,85.19,84.36,84.64,503734,VAR
2014-03-18,84.6,85.17,84.6,84.96,363808,VAR
2014-03-19,84.97,85.57,83.67,84.41,483814,VAR
2014-03-20,84.33,84.94,83.98,84.25,455537,VAR
2014-03-21,84.82,84.84,83.45,83.84,977741,VAR
2014-03-24,83.88,83.94,81.57,82.18,672560,VAR
2014-03-25,82.16,83.17,81.6,82.19,629569,VAR
2014-03-26,82.67,83.45,82.02,82.02,472512,VAR
2014-03-27,82.18,82.53,81.56,82.26,480395,VAR
2014-03-28,82.64,83.49,82.2,82.49,379700,VAR
2014-03-31,83.25,84.14,82.85,83.99,421848,VAR
2014-04-01,84.22,84.6,83.78,84.18,626376,VAR
2014-04-02,84.12,84.43,83.68,84.28,473844,VAR
2014-04-03,84.64,84.83,84.11,84.8,1027957,VAR
2014-04-04,85.18,86.6,84.49,84.85,850106,VAR
2014-04-07,84.76,84.8,83.03,83.37,726670,VAR
2014-04-08,83.3,84.42,83.04,83.94,843383,VAR
2014-04-09,83.66,84.09,82.575,83.99,873105,VAR
2014-04-10,83.75,83.75,81.07,81.08,955796,VAR
2014-04-11,80.58,81.4,80.0,80.06,800656,VAR
2014-04-14,80.55,81.1,79.978,80.66,746445,VAR
2014-04-15,80.91,82.07,79.86,82.06,902258,VAR
2014-04-16,82.56,82.63,80.6,80.89,657903,VAR
2014-04-17,80.63,80.85,79.62,80.28,871493,VAR
2014-04-21,80.32,81.45,80.32,81.24,554393,VAR
2014-04-22,81.41,81.98,81.045,81.46,775423,VAR
2014-04-23,81.2,81.55,80.46,81.31,1146184,VAR
2014-04-24,78.5,80.32,78.32,78.74,1551019,VAR
2014-04-25,78.43,78.86,77.735,78.66,794125,VAR
2014-04-28,78.93,79.87,78.44,79.55,1158674,VAR
2014-04-29,79.82,80.33,79.53,79.75,1065901,VAR
2014-04-30,79.83,80.17,78.97,79.55,1089351,VAR
2014-05-01,79.26,79.56,78.67,79.08,1042432,VAR
2014-05-02,79.09,80.94,78.97,79.85,1262063,VAR
2014-05-05,79.7,80.705,79.359,80.6,643419,VAR
2014-05-06,80.47,81.49,80.47,80.86,1101176,VAR
2014-05-07,81.07,81.17,79.67,80.33,1100079,VAR
2014-05-08,80.39,81.186,80.39,80.92,628636,VAR
2014-05-09,80.73,81.99,80.34,81.95,513809,VAR
2014-05-12,82.0,83.45,81.67,83.39,658863,VAR
2014-05-13,83.45,83.45,82.5,82.64,407828,VAR
2014-05-14,82.41,82.45,81.79,82.27,594325,VAR
2014-05-15,81.91,82.11,80.36,80.77,600697,VAR
2014-05-16,80.67,81.09,80.21,81.06,622785,VAR
2014-05-19,81.06,81.61,80.68,81.52,327105,VAR
2014-05-20,81.47,81.52,80.48,80.82,331478,VAR
2014-05-21,81.07,81.71,80.95,81.23,358743,VAR
2014-05-22,81.26,81.78,80.86,81.36,349462,VAR
2014-05-23,81.38,81.42,80.65,80.92,661255,VAR
2014-05-27,80.87,83.13,80.87,82.84,688520,VAR
2014-05-28,82.5,82.9,81.68,82.36,671403,VAR
2014-05-29,82.55,83.22,82.43,82.5,268957,VAR
2014-05-30,82.43,82.99,82.18,82.45,560984,VAR
2014-06-02,82.48,82.67,82.01,82.33,342758,VAR
2014-06-03,82.08,82.5,81.66,82.11,375860,VAR
2014-06-04,82.0,82.18,81.376,81.83,433088,VAR
2014-06-05,81.8,82.36,81.43,81.82,398667,VAR
2014-06-06,81.98,82.19,81.09,82.05,868873,VAR
2014-06-09,81.82,82.22,81.23,81.75,412983,VAR
2014-06-10,81.65,81.73,80.88,81.62,504026,VAR
2014-06-11,81.19,81.57,80.95,81.32,289243,VAR
2014-06-12,81.16,81.72,80.53,81.69,428793,VAR
2014-06-13,81.8,82.41,81.59,81.83,514778,VAR
2014-06-16,82.09,82.94,81.99,82.29,595066,VAR
2014-06-17,82.36,82.9,82.21,82.53,480262,VAR
2014-06-18,82.51,83.73,82.27,83.72,597553,VAR
2014-06-19,83.75,84.08,83.52,83.71,416851,VAR
2014-06-20,83.97,84.4,83.935,84.34,600516,VAR
2014-06-23,84.46,85.27,84.36,84.57,594254,VAR
2014-06-24,84.26,84.53,83.19,83.27,543703,VAR
2014-06-25,83.27,84.29,83.01,84.02,402887,VAR
2014-06-26,83.88,84.025,82.99,84.0,352195,VAR
2014-06-27,83.75,84.39,83.48,83.85,535057,VAR
2014-06-30,83.62,83.71,82.53,83.14,527979,VAR
2014-07-01,83.29,84.01,83.24,83.95,454637,VAR
2014-07-02,83.9,84.12,83.47,84.05,294028,VAR
2014-07-03,84.0,84.37,83.78,84.28,304797,VAR
2014-07-07,84.04,85.14,83.92,84.48,487284,VAR
2014-07-08,84.51,84.58,83.75,84.54,462780,VAR
2014-07-09,84.93,85.31,84.44,85.29,572885,VAR
2014-07-10,84.58,85.43,84.21,85.26,501271,VAR
2014-07-11,85.05,85.19,84.66,85.14,540552,VAR
2014-07-14,85.33,85.65,84.9,84.96,456625,VAR
2014-07-15,84.96,85.32,84.16,84.68,276166,VAR
2014-07-16,84.84,85.02,84.275,84.91,427134,VAR
2014-07-17,83.59,84.66,83.24,84.59,317249,VAR
2014-07-18,83.59,84.66,83.24,84.59,317249,VAR
2014-07-21,84.11,84.36,83.48,84.27,384415,VAR
2014-07-22,84.7,86.24,84.28,85.51,671551,VAR
2014-07-23,85.9,87.85,85.51,87.52,1414387,VAR
2014-07-24,84.4,85.25,82.03,83.36,2200460,VAR
2014-07-25,82.86,83.38,82.39,82.74,1141063,VAR
2014-07-28,82.72,83.59,82.46,83.3,679400,VAR
2014-07-29,83.35,83.62,82.97,83.14,524908,VAR
2014-07-30,83.62,83.955,82.94,83.09,621719,VAR
2014-07-31,82.91,83.22,82.12,82.15,455489,VAR
2014-08-01,81.89,83.54,81.75,83.38,455052,VAR
2014-08-04,81.89,83.54,81.75,83.38,455052,VAR
2014-08-05,82.7,83.7,82.67,82.9,463909,VAR
2014-08-06,82.45,83.83,82.45,83.46,528491,VAR
2014-08-07,83.57,84.35,82.99,83.55,1011155,VAR
2014-08-08,83.49,85.41,83.49,85.21,1150095,VAR
2014-08-11,85.43,85.43,84.63,84.78,636213,VAR
2014-08-12,84.71,85.57,84.31,85.14,580749,VAR
2014-08-13,85.28,85.78,84.96,85.38,589270,VAR
2014-08-14,85.4,85.77,85.1,85.34,477457,VAR
2014-08-15,85.41,85.5748,83.49,84.24,719710,VAR
2014-08-18,85.1,85.55,84.8,85.02,580322,VAR
2014-08-19,85.0,85.0,84.51,84.69,502332,VAR
2014-08-20,84.37,84.66,83.42,84.23,680087,VAR
2014-08-21,84.46,84.91,84.25,84.51,450686,VAR
2014-08-22,84.51,84.9,84.15,84.34,388977,VAR
2014-08-25,84.69,84.855,84.35,84.55,219760,VAR
2014-08-26,84.82,85.24,84.5,84.99,500416,VAR
2014-08-27,85.0,85.37,84.8,85.0,462986,VAR
2014-08-28,84.6,85.0,84.085,84.81,527497,VAR
2014-08-29,84.79,85.09,84.59,85.02,619635,VAR
2014-09-02,85.23,85.83,84.88,85.11,532548,VAR
2014-09-03,85.6,85.72,85.11,85.3,292908,VAR
2014-09-04,85.32,85.8,84.65,84.79,251974,VAR
2014-09-05,84.8,85.15,84.1,85.07,407887,VAR
2014-09-08,85.05,85.82,85.05,85.72,368133,VAR
2014-09-09,85.74,85.74,85.07,85.37,312166,VAR
2014-09-10,85.65,86.03,85.38,85.92,363357,VAR
2014-09-11,85.51,86.1699,85.26,85.97,328727,VAR
2014-09-12,85.85,86.13,84.956,85.33,524624,VAR
2014-09-15,84.97,84.97,82.91,83.62,1084619,VAR
2014-09-16,83.26,83.544,82.58,83.02,897515,VAR
2014-09-17,83.13,83.15,82.29,82.5,838139,VAR
2014-09-18,82.89,82.89,82.38,82.73,984976,VAR
2014-09-19,83.2,83.27,82.42,82.63,870747,VAR
2014-09-22,82.5,82.54,81.45,81.6,635099,VAR
2014-09-23,81.17,81.91,80.9,81.66,658162,VAR
2014-09-24,81.78,82.6,81.55,82.48,735119,VAR
2014-09-25,82.13,82.43,80.88,80.89,631473,VAR
2014-09-26,81.03,81.31,80.16,80.9,1049386,VAR
2014-09-29,80.47,81.428,80.0958,81.2,501322,VAR
2014-09-30,81.07,81.46,80.0,80.12,785767,VAR
2014-10-01,80.28,80.33,79.58,79.98,961515,VAR
2014-10-02,79.96,80.68,79.26,80.06,1081433,VAR
2014-10-03,80.37,81.24,80.37,80.7,645227,VAR
2014-10-06,81.17,81.56,80.97,81.09,680149,VAR
2014-10-07,80.69,80.91,79.48,79.48,441999,VAR
2014-10-08,79.66,80.44,78.97,80.44,866725,VAR
2014-10-09,80.38,80.83,79.55,79.86,601770,VAR
2014-10-10,80.0,80.74,79.59,79.61,438062,VAR
2014-10-13,79.45,80.14,79.05,79.08,400654,VAR
2014-10-14,79.41,80.66,79.28,80.0,816768,VAR
2014-10-15,78.83,78.92,76.73,78.17,1008178,VAR
2014-10-16,77.67,79.64,77.291,78.97,917630,VAR
2014-10-17,79.46,80.25,79.0,79.34,586609,VAR
2014-10-20,79.35,80.38,79.35,80.35,650189,VAR
2014-10-21,81.08,81.99,80.93,81.84,848545,VAR
2014-10-22,81.78,82.12,80.7,80.99,1779201,VAR
2014-10-23,78.03,79.85,77.7,79.69,3226960,VAR
2014-10-24,79.53,80.94,79.2,80.74,995876,VAR
2014-10-27,80.81,82.02,80.73,82.01,1387520,VAR
2014-10-28,82.36,83.76,82.11,83.68,1311543,VAR
2014-10-29,83.63,84.42,82.66,83.16,655183,VAR
2014-10-30,82.74,84.34,82.54,84.0,610322,VAR
2014-10-31,84.5,84.79,83.615,84.12,680598,VAR
2014-11-03,84.58,84.6,83.245,83.76,1048035,VAR
2014-11-04,83.42,84.6,83.36,84.31,831688,VAR
2014-11-05,84.62,84.85,83.95,84.41,614868,VAR
2014-11-06,84.45,85.3,84.12,85.17,734087,VAR
2014-11-07,85.16,85.31,84.34,84.64,647907,VAR
2014-11-10,84.61,85.52,84.5,85.32,488370,VAR
2014-11-11,85.21,87.89,85.21,86.87,891091,VAR
2014-11-12,86.76,87.61,85.76,87.4,904098,VAR
2014-11-13,87.32,88.915,87.12,88.68,1298683,VAR
2014-11-14,88.59,88.63,87.25,87.58,938964,VAR
2014-11-17,87.35,88.0,87.05,87.61,685807,VAR
2014-11-18,87.5,88.61,87.13,88.35,590679,VAR
2014-11-19,88.35,88.4,87.19,87.66,632503,VAR
2014-11-20,87.47,88.04,86.99,87.88,473755,VAR
2014-11-21,88.78,89.15,87.63,87.75,414978,VAR
2014-11-24,87.82,88.83,87.51,88.75,627762,VAR
2014-11-25,88.78,89.12,88.4,89.09,1408862,VAR
2014-11-26,89.46,89.62,88.82,89.0,526785,VAR
2014-11-28,89.31,89.9,88.38,88.51,445548,VAR
2014-12-01,88.54,89.17,87.75,88.27,710762,VAR
2014-12-02,88.75,88.95,87.715,87.92,849589,VAR
2014-12-03,87.54,88.02,87.05,87.68,622776,VAR
2014-12-04,87.76,88.0,87.09,87.34,500820,VAR
2014-12-05,87.35,87.88,86.91,87.33,452242,VAR
2014-12-08,87.49,88.32,87.2101,88.27,522156,VAR
2014-12-09,87.57,88.93,87.31,88.85,524567,VAR
2014-12-10,88.91,89.0,86.58,86.6,683989,VAR
2014-12-11,86.63,87.11,86.05,86.23,615943,VAR
2014-12-12,85.84,86.43,85.11,85.15,630877,VAR
2014-12-15,86.26,86.58,84.57,84.98,539265,VAR
2014-12-16,84.95,86.75,84.785,85.07,610381,VAR
2014-12-17,85.54,86.63,84.8,86.08,804561,VAR
2014-12-18,86.85,87.18,85.79,87.17,719108,VAR
2014-12-19,87.61,88.496,87.12,88.04,1131517,VAR
2014-12-22,88.04,88.88,87.94,88.6,432856,VAR
2014-12-23,88.7,88.8499,87.47,87.75,413935,VAR
2014-12-24,87.87,89.03,87.82,88.44,213310,VAR
2014-12-26,88.52,89.05,88.23,88.62,333551,VAR
2014-12-29,88.35,88.91,88.35,88.49,266910,VAR
2014-12-30,88.6,89.0,87.96,88.01,304225,VAR
2014-12-31,88.05,88.61,86.46,86.51,366763,VAR
2015-01-02,87.0,88.74,86.38,87.02,588094,VAR
2015-01-05,86.71,87.05,85.615,85.74,722465,VAR
2015-01-06,85.73,86.08,84.38,84.86,591687,VAR
2015-01-07,85.57,87.15,85.47,86.84,664067,VAR
2015-01-08,87.34,88.86,87.34,88.84,728171,VAR
2015-01-09,88.9,88.92,87.34,87.38,593603,VAR
2015-01-12,87.6,87.84,86.72,87.39,518537,VAR
2015-01-13,87.75,88.5,86.34,86.89,652451,VAR
2015-01-14,87.0,87.45,86.2,87.12,450819,VAR
2015-01-15,87.23,87.53,86.129,86.15,411094,VAR
2015-01-16,86.21,87.69,85.79,87.59,818132,VAR
2015-01-20,87.9,88.0,86.4,86.86,486663,VAR
2015-01-21,86.82,87.3298,86.16,86.85,493903,VAR
2015-01-22,87.09,88.4,86.29,88.25,730500,VAR
2015-01-23,88.03,88.03,87.14,87.23,930068,VAR
2015-01-26,87.34,87.67,86.81,87.28,759704,VAR
2015-01-27,86.75,87.43,85.72,87.07,987073,VAR
2015-01-28,87.32,87.965,86.13,86.52,1301035,VAR
2015-01-29,88.59,95.7,88.55,94.04,3432108,VAR
2015-01-30,93.35,94.62,92.35,92.56,1419496,VAR
2015-02-02,92.1,93.28,91.07,92.86,1332422,VAR
2015-02-03,93.31,93.99,92.03,92.65,1040617,VAR
2015-02-04,92.17,93.68,91.59,91.91,1283012,VAR
2015-02-05,92.15,93.33,91.73,92.05,757363,VAR
2015-02-06,92.24,92.91,91.54,92.53,1071126,VAR
2015-02-09,92.58,93.44,91.73,92.25,871681,VAR
2015-02-10,92.56,92.96,91.79,92.53,586580,VAR
2015-02-11,92.47,93.242,92.12,92.32,639908,VAR
2015-02-12,92.56,92.98,91.84,92.62,619327,VAR
2015-02-13,92.2,93.13,92.2,92.65,555141,VAR
2015-02-17,92.77,92.87,92.14,92.86,603174,VAR
2015-02-18,93.01,94.17,92.95,93.77,648239,VAR
2015-02-19,93.72,93.97,92.11,92.61,505575,VAR
2015-02-20,92.17,92.9304,91.49,92.9,652884,VAR
2015-02-23,92.59,93.29,92.59,93.16,500167,VAR
2015-02-24,93.26,93.64,92.93,93.54,359155,VAR
2015-02-25,93.27,93.912,93.27,93.61,335488,VAR
2015-02-26,93.69,93.84,92.35,92.45,567470,VAR
2015-02-27,92.47,93.39,92.46,92.97,543412,VAR
2015-03-02,93.07,94.24,93.0,94.17,693825,VAR
2015-03-03,93.67,94.17,93.36,93.9,514851,VAR
2015-03-04,93.19,93.99,92.71,93.78,550506,VAR
2015-03-05,93.84,94.4,93.47,94.22,453586,VAR
2015-03-06,93.52,94.12,93.0,93.18,777018,VAR
2015-03-09,93.04,94.5,93.04,94.37,663868,VAR
2015-03-10,93.62,93.85,92.53,92.53,773361,VAR
2015-03-11,92.43,93.4,92.08,92.97,685311,VAR
2015-03-12,93.2,94.74,92.95,94.64,556044,VAR
2015-03-13,94.28,94.62,92.68,93.4,856537,VAR
2015-03-16,93.88,95.46,93.88,94.91,507400,VAR
2015-03-17,94.22,94.63,93.56,94.34,423199,VAR
2015-03-18,93.85,95.11,93.44,94.57,478645,VAR
2015-03-19,94.18,94.8,93.7,94.79,483787,VAR
2015-03-20,95.41,95.53,93.97,94.51,614367,VAR
2015-03-23,94.61,94.99,94.3,94.6,519222,VAR
2015-03-24,94.35,95.0,93.68,93.72,579871,VAR
2015-03-25,93.73,94.8,92.72,92.72,430391,VAR
2015-03-26,92.56,93.33,92.08,92.87,512582,VAR
2015-03-27,93.09,94.09,92.69,93.74,442202,VAR
2015-03-30,94.34,94.89,94.145,94.79,556707,VAR
2015-03-31,94.67,95.4,94.06,94.09,603581,VAR
2015-04-01,94.22,94.44,92.35,93.06,734097,VAR
2015-04-02,93.23,93.98,92.56,93.79,401366,VAR
2015-04-06,93.85,94.85,93.53,94.55,988687,VAR
2015-04-07,94.8,94.8,94.01,94.05,592347,VAR
2015-04-08,94.11,94.8,93.59,94.13,483888,VAR
2015-04-09,93.92,94.44,93.195,94.17,564734,VAR
2015-04-10,94.53,94.8,94.15,94.39,576517,VAR
2015-04-13,94.4,94.82,94.18,94.31,410768,VAR
2015-04-14,94.35,94.55,93.37,93.99,360297,VAR
2015-04-15,94.14,94.62,93.78,94.58,741297,VAR
2015-04-16,94.57,95.265,94.122,95.09,468219,VAR
2015-04-17,94.38,94.54,93.16,93.78,541219,VAR
2015-04-20,94.03,95.23,94.03,94.9,434510,VAR
2015-04-21,95.2,95.67,94.87,95.45,823680,VAR
2015-04-22,95.7,96.145,95.19,95.97,436612,VAR
2015-04-23,95.83,96.67,95.66,96.14,451152,VAR
2015-04-24,96.11,96.17,95.39,95.5,550379,VAR
2015-04-27,95.59,95.96,94.62,94.89,845374,VAR
2015-04-28,94.76,95.08,93.34,94.8,787185,VAR
2015-04-29,94.43,95.2,94.1601,94.82,1009722,VAR
2015-04-30,89.9,89.98,87.16,88.85,2723511,VAR
2015-05-01,88.89,89.6,88.16,88.59,1179446,VAR
2015-05-04,88.96,89.245,88.06,88.39,936957,VAR
2015-05-05,88.35,88.42,86.61,86.64,734795,VAR
2015-05-06,86.79,87.1,86.15,86.7,619347,VAR
2015-05-07,87.09,87.73,86.835,87.19,848444,VAR
2015-05-08,88.03,88.63,87.71,87.94,675781,VAR
2015-05-11,87.71,88.01,87.44,87.64,459860,VAR
2015-05-12,87.16,87.6,86.69,86.9,506491,VAR
2015-05-13,86.86,86.86,85.7075,86.06,1058915,VAR
2015-05-14,86.83,87.69,86.77,87.59,1006901,VAR
2015-05-15,87.78,88.24,86.88,87.25,1091958,VAR
2015-05-18,87.39,87.89,86.87,87.66,900695,VAR
2015-05-19,87.88,87.99,87.26,87.44,964419,VAR
2015-05-20,87.35,88.14,87.23,87.55,749992,VAR
2015-05-21,87.41,87.63,87.07,87.51,828895,VAR
2015-05-22,87.3,87.73,86.97,87.57,708168,VAR
2015-05-26,87.21,87.57,85.97,86.37,645958,VAR
2015-05-27,86.72,87.35,86.12,87.11,807667,VAR
2015-05-28,87.04,87.62,86.59,87.4,758821,VAR
2015-05-29,87.66,87.96,86.4,86.6,1654070,VAR
2015-06-01,86.53,86.76,85.6,85.91,1137065,VAR
2015-06-02,85.86,86.94,85.55,86.46,651543,VAR
2015-06-03,86.76,87.71,86.65,87.53,704949,VAR
2015-06-04,87.29,87.79,86.59,86.69,907762,VAR
2015-06-05,86.4,86.92,85.82,86.82,661983,VAR
2015-06-08,86.57,87.04,86.12,86.15,856997,VAR
2015-06-09,86.01,86.3525,85.78,85.94,456729,VAR
2015-06-10,86.0,86.4,85.57,86.26,1393117,VAR
2015-06-11,86.48,86.89,86.15,86.63,608091,VAR
2015-06-12,86.41,86.61,85.71,85.78,641600,VAR
2015-06-15,85.52,85.61,84.86,85.31,636572,VAR
2015-06-16,85.37,86.3,85.07,86.08,941286,VAR
2015-06-17,86.34,86.49,85.4,85.97,639886,VAR
2015-06-18,86.73,88.08,86.28,87.71,809991,VAR
2015-06-19,87.65,88.26,87.56,88.0,1635757,VAR
2015-06-22,88.59,88.59,87.88,88.04,571519,VAR
2015-06-23,88.18,88.195,87.32,87.35,551146,VAR
2015-06-24,87.02,87.44,85.99,86.02,574289,VAR
2015-06-25,86.02,86.565,85.2,85.32,715340,VAR
2015-06-26,85.54,85.8,84.89,85.29,844115,VAR
2015-06-29,84.62,85.0,83.56,83.6,861529,VAR
2015-06-30,84.6,84.89,83.94,84.33,593287,VAR
2015-07-01,84.88,84.93,83.84,84.38,753458,VAR
2015-07-02,84.51,86.08,84.51,85.91,1382608,VAR
2015-07-06,85.17,86.5,85.17,86.09,1374209,VAR
2015-07-07,86.1,86.535,84.99,86.45,641443,VAR
2015-07-08,85.96,86.89,84.78,84.8,691940,VAR
2015-07-09,85.73,86.12,84.97,84.98,678520,VAR
2015-07-10,85.93,87.17,85.93,86.8,567190,VAR
2015-07-13,87.18,87.86,86.79,87.79,479965,VAR
2015-07-14,87.88,88.2,87.62,87.87,528288,VAR
2015-07-15,87.79,87.98,87.21,87.36,381450,VAR
2015-07-16,87.69,88.49,87.35,87.86,464639,VAR
2015-07-17,87.71,87.78,87.14,87.7,421927,VAR
2015-07-20,87.82,88.02,87.32,87.72,340916,VAR
2015-07-21,87.76,88.46,87.1,87.26,711074,VAR
2015-07-22,87.45,88.12,87.16,87.79,494275,VAR
2015-07-23,87.95,88.18,87.375,87.58,354067,VAR
2015-07-24,87.47,88.07,86.99,87.14,415594,VAR
2015-07-27,86.94,87.37,86.67,87.31,719563,VAR
2015-07-28,87.58,89.55,87.58,89.33,1054523,VAR
2015-07-29,89.59,90.78,89.435,90.39,1447480,VAR
2015-07-30,87.89,89.08,84.08,86.0,2448076,VAR
2015-07-31,86.09,87.13,85.7,86.07,1129763,VAR
2015-08-03,86.08,86.23,85.05,85.74,1258396,VAR
2015-08-04,86.0,86.72,85.73,86.19,805437,VAR
2015-08-05,86.79,88.0,86.55,87.34,708802,VAR
2015-08-06,87.61,87.73,86.08,86.55,439367,VAR
2015-08-07,86.37,86.66,85.6,86.11,614697,VAR
2015-08-10,86.87,87.26,86.7,87.21,510769,VAR
2015-08-11,86.61,86.82,85.93,86.19,763171,VAR
2015-08-12,85.75,86.99,85.28,86.82,626073,VAR
2015-08-13,86.79,87.5,86.09,87.01,476907,VAR
2015-08-14,86.71,87.18,86.59,86.91,420105,VAR
2015-08-17,86.56,87.56,86.34,87.3,443091,VAR
2015-08-18,87.41,88.28,87.14,87.46,475975,VAR
2015-08-19,86.93,87.12,86.44,86.65,576093,VAR
2015-08-20,85.78,86.39,85.04,85.08,579230,VAR
2015-08-21,84.32,85.12,83.01,83.07,1310101,VAR
2015-08-24,78.82,81.6,77.96,78.98,1204615,VAR
2015-08-25,80.34,80.97,77.05,77.1,1911651,VAR
2015-08-26,78.6,79.945,77.52,79.77,1092211,VAR
2015-08-27,80.9,81.92,79.56,81.82,994384,VAR
2015-08-28,81.33,82.53,81.28,82.47,734549,VAR
2015-08-31,82.24,82.88,81.16,81.25,981819,VAR
2015-09-01,79.38,80.44,78.39,78.75,834910,VAR
2015-09-02,79.6,80.65,78.82,80.65,686882,VAR
2015-09-03,81.0,81.73,80.56,80.75,456822,VAR
2015-09-04,79.7,80.26,78.86,79.2,513786,VAR
2015-09-08,80.05,80.75,79.58,80.63,763469,VAR
2015-09-09,81.3,81.5,79.27,79.43,646537,VAR
2015-09-10,79.33,80.14,79.18,79.58,692187,VAR
2015-09-11,79.28,80.03,79.061,79.25,847048,VAR
2015-09-14,79.5,79.7499,78.62,78.92,588281,VAR
2015-09-15,79.0,79.35,78.51,78.85,1458639,VAR
2015-09-16,79.0,79.0,78.46,78.73,1097579,VAR
2015-09-17,78.89,79.5,78.26,78.64,1201635,VAR
2015-09-18,77.67,78.4,77.45,77.61,2101219,VAR
2015-09-21,77.86,79.02,77.7,78.53,1116573,VAR
2015-09-22,77.77,77.93,76.58,77.25,790095,VAR
2015-09-23,77.12,77.97,76.73,76.79,861233,VAR
2015-09-24,76.14,76.44,75.03,75.75,1160680,VAR
2015-09-25,76.24,76.71,74.74,75.27,867373,VAR
2015-09-28,73.96,74.0,71.07,71.44,1433368,VAR
2015-09-29,71.45,73.83,71.38,73.25,1318984,VAR
2015-09-30,73.91,75.13,73.15,73.78,1008981,VAR
2015-10-01,73.96,73.98,73.06,73.73,752048,VAR
2015-10-02,72.98,75.24,72.74,75.19,792199,VAR
2015-10-05,75.61,76.34,74.89,76.08,632192,VAR
2015-10-06,75.8,76.19,74.91,75.42,775326,VAR
2015-10-07,76.01,77.02,75.3,76.69,612077,VAR
2015-10-08,76.41,77.61,76.19,77.42,798617,VAR
2015-10-09,77.37,78.05,77.03,77.97,491755,VAR
2015-10-12,78.15,78.16,76.77,76.82,1212871,VAR
2015-10-13,76.4,77.0,75.68,75.95,1054620,VAR
2015-10-14,76.16,76.34,75.22,75.42,1176255,VAR
2015-10-15,75.78,76.98,75.54,76.97,906561,VAR
2015-10-16,77.35,77.51,76.55,77.08,1079777,VAR
2015-10-19,76.99,78.63,76.84,78.47,939226,VAR
2015-10-20,73.45,75.71,73.45,75.3,2455143,VAR
2015-10-21,75.7,75.78,74.49,75.19,770617,VAR
2015-10-22,75.52,76.37,74.96,75.9,1054126,VAR
2015-10-23,76.42,77.42,76.3,77.26,967024,VAR
2015-10-26,77.12,77.6557,76.6,77.02,744913,VAR
2015-10-27,76.82,77.11,75.84,76.17,755911,VAR
2015-10-28,76.41,77.8,75.92,77.15,1255333,VAR
2015-10-29,75.29,78.7,74.98,78.55,1039216,VAR
2015-10-30,78.66,79.14,78.19,78.53,762945,VAR
2015-11-02,78.79,79.28,78.42,78.62,1086825,VAR
2015-11-03,78.5,79.57,78.1,79.03,1665376,VAR
2015-11-04,79.31,79.75,79.17,79.42,764583,VAR
2015-11-05,79.74,80.48,79.2817,80.34,801076,VAR
2015-11-06,79.95,80.89,79.95,80.88,737507,VAR
2015-11-09,80.63,80.9,80.08,80.69,943342,VAR
2015-11-10,80.5,81.17,80.355,80.78,798146,VAR
2015-11-11,81.0,81.45,80.63,80.72,933729,VAR
2015-11-12,79.49,80.08,78.4,78.5,1061248,VAR
2015-11-13,78.45,78.77,78.18,78.47,871995,VAR
2015-11-16,78.34,79.16,78.13,79.14,486551,VAR
2015-11-17,79.14,79.26,78.22,78.51,771115,VAR
2015-11-18,78.69,79.63,78.32,79.5,758913,VAR
2015-11-19,79.25,79.7,79.14,79.38,412780,VAR
2015-11-20,79.86,80.79,79.72,80.62,585339,VAR
2015-11-23,80.6,81.54,80.57,80.81,694663,VAR
2015-11-24,80.53,81.16,80.0,80.91,591177,VAR
2015-11-25,80.97,81.03,80.47,80.7,286653,VAR
2015-11-27,80.63,81.01,80.04,80.8,231148,VAR
2015-11-30,81.0,81.12,80.56,80.78,785074,VAR
2015-12-01,81.12,81.7,80.23,81.62,931326,VAR
2015-12-02,81.67,81.99,81.12,81.25,742096,VAR
2015-12-03,81.31,81.66,79.3975,79.63,612562,VAR
2015-12-04,79.79,80.5,79.25,80.23,872703,VAR
2015-12-07,80.0,80.68,79.59,80.56,674922,VAR
2015-12-08,80.0,80.026,79.01,79.53,850304,VAR
2015-12-09,78.88,80.01,78.64,78.81,810841,VAR
2015-12-10,78.73,79.1,78.33,78.61,479002,VAR
2015-12-11,77.8,77.98,77.235,77.66,687292,VAR
2015-12-14,77.77,78.59,77.44,77.9,643640,VAR
2015-12-15,78.53,78.85,78.255,78.62,590910,VAR
2015-12-16,79.19,79.76,78.02,79.63,574915,VAR
2015-12-17,79.75,79.75,78.26,78.45,762154,VAR
2015-12-18,78.11,79.69,77.81,78.9,1779219,VAR
2015-12-21,79.28,79.54,78.7,79.41,883990,VAR
2015-12-22,79.69,80.41,79.37,80.19,737560,VAR
2015-12-23,80.55,81.0,80.03,80.79,428866,VAR
2015-12-24,80.72,81.44,80.72,81.12,141762,VAR
2015-12-28,80.71,81.25,80.4,81.09,406823,VAR
2015-12-29,81.64,82.16,81.39,81.82,394269,VAR
2015-12-30,81.84,82.105,81.07,81.35,335039,VAR
2015-12-31,80.92,81.48,80.8,80.8,414248,VAR
2016-01-04,79.73,80.25,78.0801,78.65,1205767,VAR
2016-01-05,78.68,79.05,78.25,78.84,586326,VAR
2016-01-06,78.04,78.6,77.64,78.43,1118277,VAR
2016-01-07,77.19,77.68,76.27,76.8,1059141,VAR
2016-01-08,76.98,77.455,76.28,76.55,912460,VAR
2016-01-11,76.72,77.12,75.44,76.12,840357,VAR
2016-01-12,76.79,77.78,75.7,76.36,617486,VAR
2016-01-13,76.75,77.41,74.96,75.31,844481,VAR
2016-01-14,75.47,76.54,74.51,76.06,631785,VAR
2016-01-15,74.68,76.35,74.48,76.08,1013001,VAR
2016-01-19,76.95,77.49,75.274,75.94,692065,VAR
2016-01-20,74.88,75.73,73.34,75.25,1441633,VAR
2016-01-21,75.65,75.7,74.16,74.81,815486,VAR
2016-01-22,75.58,76.43,74.91,76.33,839723,VAR
2016-01-25,75.95,76.6,75.43,75.55,768013,VAR
2016-01-26,75.78,77.44,75.52,77.06,865559,VAR
2016-01-27,77.06,79.29,77.06,77.7,1607783,VAR
2016-01-28,75.5,76.02,74.56,75.13,2647104,VAR
2016-01-29,74.59,77.18,74.59,77.13,1430271,VAR
2016-02-01,76.51,77.6,76.0,77.2,757023,VAR
2016-02-02,76.39,76.93,75.6,75.94,874089,VAR
2016-02-03,76.67,76.76,74.43,75.49,1183954,VAR
2016-02-04,75.4,76.5525,75.09,75.9,1030364,VAR
2016-02-05,75.79,76.08,74.37,74.69,1005024,VAR
2016-02-08,74.22,74.35,73.3,74.02,1030803,VAR
2016-02-09,73.23,75.27,73.18,74.87,1028743,VAR
2016-02-10,75.05,78.54,75.05,77.13,1247291,VAR
2016-02-11,75.83,76.89,74.56,75.19,898061,VAR
2016-02-12,75.65,76.31,75.03,75.86,515570,VAR
2016-02-16,76.7,78.48,76.53,78.03,770347,VAR
2016-02-17,78.36,78.97,77.91,78.92,686212,VAR
2016-02-18,78.71,79.36,78.17,78.23,621165,VAR
2016-02-19,78.21,78.65,77.47,77.78,1723436,VAR
2016-02-22,78.29,78.99,78.05,78.74,791296,VAR
2016-02-23,78.31,78.85,77.16,77.41,740676,VAR
2016-02-24,77.03,77.6763,76.13,77.59,596714,VAR
2016-02-25,77.91,79.07,77.54,79.05,561461,VAR
2016-02-26,79.26,79.43,78.52,78.96,525564,VAR
2016-02-29,78.8,79.5,78.22,78.22,698458,VAR
2016-03-01,78.56,79.705,78.14,79.61,705669,VAR
2016-03-02,79.06,79.37,78.4,78.92,830165,VAR
2016-03-03,78.76,79.15,78.16,79.07,534884,VAR
2016-03-04,79.05,79.78,78.88,79.21,336932,VAR
2016-03-07,78.84,80.0,78.37,79.7,465301,VAR
2016-03-08,79.1,79.73,78.789,79.47,817128,VAR
2016-03-09,79.68,79.68,77.86,78.03,1011432,VAR
2016-03-10,78.09,78.65,77.06,77.72,770077,VAR
2016-03-11,78.11,79.48,77.66,79.26,1144089,VAR
2016-03-14,78.92,79.549,78.64,79.03,409962,VAR
2016-03-15,78.42,78.58,77.59,77.7,586798,VAR
2016-03-16,77.58,78.2,77.1,77.42,615351,VAR
2016-03-17,77.38,77.71,75.92,76.73,675635,VAR
2016-03-18,77.12,79.22,76.7,78.97,984762,VAR
2016-03-21,78.7,79.27,78.45,78.76,503502,VAR
2016-03-22,78.46,79.57,78.41,79.42,407604,VAR
2016-03-23,79.4,79.4,78.58,78.69,446097,VAR
2016-03-24,78.02,78.16,77.17,77.73,392419,VAR
2016-03-28,78.03,78.125,77.53,77.94,293278,VAR
2016-03-29,77.97,79.58,77.95,79.53,404111,VAR
2016-03-30,80.06,80.1814,79.54,79.8,409826,VAR
2016-03-31,79.71,80.4,79.64,80.02,723446,VAR
2016-04-01,79.74,81.32,79.32,81.15,503189,VAR
2016-04-04,81.5,82.62,81.24,82.05,657996,VAR
2016-04-05,81.34,81.65,80.51,80.62,380287,VAR
2016-04-06,80.58,81.9,80.46,81.89,569026,VAR
2016-04-07,81.31,81.46,80.02,80.41,489367,VAR
2016-04-08,80.66,80.76,79.8,80.12,323384,VAR
2016-04-11,80.38,80.81,80.2,80.24,387523,VAR
2016-04-12,80.34,81.42,79.91,81.21,405770,VAR
2016-04-13,81.68,82.9588,81.65,82.79,514525,VAR
2016-04-14,82.66,83.8,82.57,83.5,673160,VAR
2016-04-15,83.66,83.99,83.35,83.93,918966,VAR
2016-04-18,83.98,85.13,83.005,85.01,584924,VAR
2016-04-19,85.2,85.65,84.75,85.12,644327,VAR
2016-04-20,85.17,85.97,84.27,85.63,680556,VAR
2016-04-21,85.46,86.1,84.57,85.01,656907,VAR
2016-04-22,85.0,85.71,84.525,85.17,445964,VAR
2016-04-25,84.96,85.44,84.4,84.61,457460,VAR
2016-04-26,84.83,85.14,83.86,84.26,578476,VAR
2016-04-27,84.51,85.25,84.0,84.86,816398,VAR
2016-04-28,82.94,85.52,82.07,82.43,1469246,VAR
2016-04-29,81.99,82.03,80.57,81.18,957066,VAR
2016-05-02,81.39,82.06,81.13,82.06,685342,VAR
2016-05-03,81.75,82.285,81.67,81.92,940962,VAR
2016-05-04,81.75,81.85,81.07,81.2,570976,VAR
2016-05-05,81.25,81.65,81.03,81.28,686052,VAR
2016-05-06,80.84,81.525,80.51,81.47,521350,VAR
2016-05-09,81.46,82.42,81.26,82.11,503195,VAR
2016-05-10,82.32,82.45,81.5,82.26,460644,VAR
2016-05-11,81.96,82.77,81.86,81.97,528460,VAR
2016-05-12,82.17,82.47,81.69,82.26,671341,VAR
2016-05-13,81.98,82.5775,81.82,82.11,548988,VAR
2016-05-16,82.04,84.0,82.04,83.95,873681,VAR
2016-05-17,83.91,84.54,83.14,83.58,1116212,VAR
2016-05-18,83.19,84.64,82.97,83.56,1138231,VAR
2016-05-19,83.02,83.32,82.39,82.91,490157,VAR
2016-05-20,83.37,84.27,82.68,83.76,658395,VAR
2016-05-23,83.73,83.98,83.01,83.07,379540,VAR
2016-05-24,83.3,83.91,82.51,83.37,1042762,VAR
2016-05-25,83.48,83.58,82.44,82.6,740567,VAR
2016-05-26,82.49,82.69,81.8,81.9,664725,VAR
2016-05-27,81.95,82.178,81.72,82.05,425990,VAR
2016-05-31,82.05,82.92,81.75,82.79,1294538,VAR
2016-06-01,82.76,82.76,82.12,82.66,587571,VAR
2016-06-02,82.52,83.64,82.52,83.64,587351,VAR
2016-06-03,83.37,83.61,82.97,83.36,524565,VAR
2016-06-06,83.25,84.35,83.235,84.13,596599,VAR
2016-06-07,83.41,84.7696,83.41,84.52,645830,VAR
2016-06-08,84.41,85.575,84.38,85.52,512259,VAR
2016-06-09,85.49,86.24,84.79,85.57,600512,VAR
2016-06-10,85.07,85.4,84.29,85.3,863580,VAR
2016-06-13,84.84,85.33,83.73,83.79,769560,VAR
2016-06-14,83.52,83.57,82.97,83.44,386917,VAR
2016-06-15,83.72,83.93,82.56,82.61,524337,VAR
2016-06-16,82.35,82.4,81.13,81.81,970008,VAR
2016-06-17,81.6,82.025,80.72,81.02,1222119,VAR
2016-06-20,81.6,82.23,81.58,81.68,693768,VAR
2016-06-21,82.12,82.54,82.01,82.24,669426,VAR
2016-06-22,82.43,84.25,82.43,83.08,1308653,VAR
2016-06-23,83.9,84.31,83.655,84.31,769679,VAR
2016-06-24,82.33,83.15,80.06,80.11,1649425,VAR
2016-06-27,79.42,79.535,77.64,78.04,1248273,VAR
2016-06-28,78.45,79.3,78.43,79.21,540760,VAR
2016-06-29,79.79,80.73,79.53,80.61,571971,VAR
2016-06-30,80.73,82.23,80.49,82.23,868264,VAR
2016-07-01,82.34,82.88,82.02,82.6,565653,VAR
2016-07-05,82.4,82.65,81.6,81.8,660870,VAR
2016-07-06,80.73,82.94,80.73,82.74,657053,VAR
2016-07-07,82.74,83.86,82.734,83.82,763272,VAR
2016-07-08,84.21,85.09,84.06,84.99,564709,VAR
2016-07-11,85.32,85.92,85.0822,85.8,498448,VAR
2016-07-12,86.0,86.92,85.78,86.26,785312,VAR
2016-07-13,86.77,86.85,86.2,86.39,322897,VAR
2016-07-14,86.95,86.97,86.33,86.55,336265,VAR
2016-07-15,86.94,87.3,86.345,86.41,627690,VAR
2016-07-18,86.3,86.99,85.94,86.48,411222,VAR
2016-07-19,86.14,86.52,85.995,86.4,416240,VAR
2016-07-20,86.78,87.54,86.59,87.11,464480,VAR
2016-07-21,86.9,87.24,86.34,86.73,560016,VAR
2016-07-22,86.85,87.23,86.04,87.04,650997,VAR
2016-07-25,87.04,87.04,86.32,86.63,347198,VAR
2016-07-26,86.66,87.75,86.47,87.72,593123,VAR
2016-07-27,87.72,88.91,87.17,88.5,1159964,VAR
2016-07-28,90.37,94.33,90.1,94.03,1894807,VAR
2016-07-29,94.09,95.06,93.39,94.74,1180328,VAR
2016-08-01,94.44,95.38,94.44,94.84,1164421,VAR
2016-08-02,94.84,94.98,94.15,94.46,807552,VAR
2016-08-03,94.46,94.86,94.1,94.65,882874,VAR
2016-08-04,94.63,95.21,94.59,94.82,648019,VAR
2016-08-05,95.08,95.33,94.81,95.25,665826,VAR
2016-08-08,95.25,95.47,94.74,95.01,418502,VAR
2016-08-09,95.06,95.42,94.665,94.86,685000,VAR
2016-08-10,94.93,95.24,94.49,95.21,458294,VAR
2016-08-11,95.34,95.49,95.05,95.14,461742,VAR
2016-08-12,94.96,94.96,94.19,94.92,421505,VAR
2016-08-15,95.24,95.26,94.53,94.83,505418,VAR
2016-08-16,94.64,94.875,93.64,93.64,726191,VAR
2016-08-17,93.75,94.04,93.03,93.71,662883,VAR
2016-08-18,93.58,93.95,93.42,93.95,438642,VAR
2016-08-19,93.55,94.58,93.36,94.55,2662562,VAR
2016-08-22,94.3,95.35,94.26,95.22,583600,VAR
2016-08-23,95.55,95.6,95.07,95.07,364348,VAR
2016-08-24,95.01,95.93,94.24,94.46,652776,VAR
2016-08-25,94.32,95.33,93.87,94.64,574919,VAR
2016-08-26,94.91,95.42,94.41,95.37,455764,VAR
2016-08-29,95.41,96.31,95.41,96.31,492391,VAR
2016-08-30,96.08,96.68,95.905,96.39,632389,VAR
2016-08-31,96.35,96.51,95.535,96.13,498666,VAR
2016-09-01,96.36,96.45,95.28,95.89,424422,VAR
2016-09-02,95.93,96.67,95.134,96.41,701592,VAR
2016-09-06,96.63,96.95,95.89,96.49,517743,VAR
2016-09-07,96.33,97.45,96.065,97.27,562514,VAR
2016-09-08,97.15,97.48,96.91,97.0,411594,VAR
2016-09-09,96.21,96.29,93.62,93.63,587173,VAR
2016-09-12,93.05,95.72,93.0,95.46,647857,VAR
2016-09-13,95.02,95.4,94.42,94.67,649139,VAR
2016-09-14,94.59,95.16,94.05,94.58,745913,VAR
2016-09-15,94.6,96.39,94.45,96.15,515462,VAR
2016-09-16,96.08,96.36,95.49,95.87,1018620,VAR
2016-09-19,95.93,96.91,95.43,96.05,470374,VAR
2016-09-20,96.73,96.92,95.66,96.01,412754,VAR
2016-09-21,96.23,97.98,96.23,97.77,535866,VAR
2016-09-22,98.01,98.73,97.51,98.5,547507,VAR
2016-09-23,98.31,98.785,97.96,98.17,626520,VAR
2016-09-26,97.74,98.04,97.33,97.65,381375,VAR
2016-09-27,97.88,99.0,97.62,98.81,419826,VAR
2016-09-28,98.73,99.66,98.73,99.55,534998,VAR
2016-09-29,99.41,99.49,97.85,98.54,706527,VAR
2016-09-30,99.12,100.07,99.07,99.53,1152026,VAR
2016-10-03,99.02,99.56,98.2,99.43,520515,VAR
2016-10-04,99.36,99.92,98.88,99.23,546970,VAR
2016-10-05,99.51,99.73,99.0,99.11,770993,VAR
2016-10-06,98.99,99.12,98.44,98.87,575008,VAR
2016-10-07,98.94,99.26,98.35,99.02,643839,VAR
2016-10-10,99.48,100.42,98.8,98.91,1166207,VAR
2016-10-11,98.63,98.74,96.59,97.22,819896,VAR
2016-10-12,97.5,97.7,97.12,97.14,501565,VAR
2016-10-13,96.51,96.68,95.85,96.28,924100,VAR
2016-10-14,96.71,96.79,95.7,95.76,693528,VAR
2016-10-17,95.76,95.93,95.24,95.87,513192,VAR
2016-10-18,96.75,97.23,96.161,96.38,630446,VAR
2016-10-19,96.38,97.01,96.141,96.93,439937,VAR
2016-10-20,96.87,106.695,96.63,100.29,8171111,VAR
2016-10-21,99.43,99.43,96.77,97.25,1585300,VAR
2016-10-24,97.89,98.1855,97.3,97.57,696678,VAR
2016-10-25,97.47,97.69,95.34,95.45,759508,VAR
2016-10-26,94.78,94.78,93.385,94.08,1340995,VAR
2016-10-27,88.33,90.73,87.78,89.95,2571345,VAR
2016-10-28,89.97,91.09,89.67,90.09,772294,VAR
2016-10-31,90.02,91.58,88.97,90.73,1184811,VAR
2016-11-01,91.14,91.24,89.22,89.7,1148214,VAR
2016-11-02,89.71,90.43,89.16,89.39,709325,VAR
2016-11-03,89.84,90.37,89.37,89.46,535075,VAR
2016-11-04,89.68,90.27,89.1,89.14,814531,VAR
2016-11-07,90.41,91.12,89.86,91.07,626040,VAR
2016-11-08,91.03,92.06,90.2,91.69,626249,VAR
2016-11-09,89.52,90.0,85.76,88.51,1723280,VAR
2016-11-10,89.34,89.985,87.53,88.85,1091209,VAR
2016-11-11,88.58,89.16,87.85,87.99,666722,VAR
2016-11-14,88.03,88.8,87.52,87.84,993091,VAR
2016-11-15,88.11,89.56,88.03,89.36,608998,VAR
2016-11-16,89.22,89.6,88.435,88.62,714988,VAR
2016-11-17,88.73,89.65,88.73,89.52,579282,VAR
2016-11-18,89.28,89.98,87.99,88.25,1659820,VAR
2016-11-21,88.35,89.83,88.35,89.66,658576,VAR
2016-11-22,89.33,90.04,88.59,89.99,637667,VAR
2016-11-23,89.76,91.62,89.5,91.62,621019,VAR
2016-11-25,91.89,92.45,91.6,92.14,317563,VAR
2016-11-28,91.66,92.13,90.995,91.08,629746,VAR
2016-11-29,91.09,91.87,91.09,91.36,520549,VAR
2016-11-30,91.3,91.36,89.351,89.83,877115,VAR
2016-12-01,89.95,90.18,88.43,88.67,719253,VAR
2016-12-02,89.27,90.0,88.51,89.78,557818,VAR
2016-12-05,90.4,90.54,89.71,90.1,1110999,VAR
2016-12-06,90.5,90.7,88.67,89.78,634209,VAR
2016-12-07,89.32,90.54,88.585,90.22,757982,VAR
2016-12-08,90.3,90.73,89.97,90.54,734712,VAR
2016-12-09,90.57,91.38,90.45,91.24,526099,VAR
2016-12-12,91.09,91.72,91.06,91.48,567711,VAR
2016-12-13,91.8,92.57,91.43,92.19,755695,VAR
2016-12-14,92.09,92.27,90.36,90.81,889863,VAR
2016-12-15,90.66,91.42,90.3801,91.26,824547,VAR
2016-12-16,91.58,91.98,90.9,91.06,1145350,VAR
2016-12-19,91.13,91.64,90.95,91.11,569351,VAR
2016-12-20,90.99,91.335,90.44,90.49,388510,VAR
2016-12-21,90.61,90.915,90.11,90.46,489476,VAR
2016-12-22,90.56,90.75,89.94,90.27,415284,VAR
2016-12-23,90.54,91.32,89.95,91.01,252445,VAR
2016-12-27,91.08,91.87,91.08,91.58,327977,VAR
2016-12-28,91.54,91.61,90.59,90.65,315743,VAR
2016-12-29,90.54,91.1595,89.96,90.24,482246,VAR
2016-12-30,90.66,90.68,89.45,89.78,554068,VAR
2017-01-03,90.28,90.68,89.47,90.68,868391,VAR
2017-01-04,90.82,90.82,88.12,89.14,985666,VAR
2017-01-05,88.92,89.165,88.42,88.82,710847,VAR
2017-01-06,88.7,89.75,88.7,89.21,691413,VAR
2017-01-09,89.46,89.895,88.81,89.57,619016,VAR
2017-01-10,89.54,90.2,89.26,89.99,1181322,VAR
2017-01-11,90.11,91.56,89.26,90.11,1154095,VAR
2017-01-12,89.75,90.22,89.1201,90.15,628344,VAR
2017-01-13,90.48,91.13,90.01,90.68,596687,VAR
2017-01-17,90.06,90.44,89.73,90.06,1125216,VAR
2017-01-18,90.3,90.3,88.89,89.78,801152,VAR
2017-01-19,89.64,89.92,89.07,89.48,924728,VAR
2017-01-20,89.41,90.0,89.35,89.92,733101,VAR
2017-01-23,90.0,90.43,89.55,90.0,1232381,VAR
2017-01-24,90.28,90.59,89.32,90.3,1132867,VAR
2017-01-25,90.49,92.83,89.94,92.42,2305220,VAR
2017-01-26,89.88,92.0,86.31,86.47,3579290,VAR
2017-01-27,86.36,88.81,86.15,88.8,1538713,VAR
2017-01-30,78.05,78.99,76.94,77.68,2495297,VAR
2017-01-31,77.68,77.96,77.08,77.65,1318006,VAR
2017-02-01,77.7,79.16,77.42,79.11,1126898,VAR
2017-02-02,78.75,78.99,78.15,78.6,1090528,VAR
2017-02-03,78.75,79.87,78.45,79.78,866355,VAR
2017-02-06,79.5,79.86,77.82,78.26,875417,VAR
2017-02-07,78.38,79.01,78.14,78.43,822272,VAR
2017-02-08,77.93,79.54,77.73,79.21,838352,VAR
2017-02-09,79.02,80.3765,79.02,80.08,632090,VAR
2017-02-10,80.4,80.76,80.19,80.4,556544,VAR
2017-02-13,80.37,80.65,79.645,80.17,769756,VAR
2017-02-14,79.86,80.75,79.86,80.6,552379,VAR
2017-02-15,80.32,81.25,80.32,81.12,633798,VAR
2017-02-16,81.02,81.985,81.02,81.93,940385,VAR
2017-02-17,81.89,83.84,81.5488,83.61,2131569,VAR
2017-02-21,83.98,84.01,83.1,83.54,871149,VAR
2017-02-22,83.43,83.615,82.74,83.54,775201,VAR
2017-02-23,83.59,84.15,83.2,84.03,470501,VAR
2017-02-24,83.56,84.79,83.56,84.72,748990,VAR
2017-02-27,84.47,84.72,84.11,84.26,760424,VAR
2017-02-28,84.03,84.57,83.54,83.89,976856,VAR
2017-03-01,84.62,85.79,84.23,85.53,738326,VAR
2017-03-02,85.43,86.46,85.23,86.03,994395,VAR
2017-03-03,85.99,86.97,85.8,86.92,1255390,VAR
2017-03-06,86.29,86.8,85.94,86.18,1240389,VAR
2017-03-07,85.71,86.51,85.47,86.06,650522,VAR
2017-03-08,86.15,86.96,85.97,86.66,807022,VAR
2017-03-09,86.88,87.47,86.66,87.36,524045,VAR
2017-03-10,86.94,87.95,86.93,87.84,762653,VAR
2017-03-13,87.77,88.27,87.67,88.19,821770,VAR
2017-03-14,87.78,88.45,87.68,88.23,822127,VAR
2017-03-15,88.51,90.607,88.33,90.22,992527,VAR
2017-03-16,90.15,90.56,89.71,89.89,732723,VAR
2017-03-17,89.95,91.9,89.8945,91.52,1318146,VAR
2017-03-20,91.43,92.0,91.245,91.51,860589,VAR
2017-03-21,91.87,92.57,90.64,90.74,1002614,VAR
2017-03-22,90.99,91.44,90.62,91.36,655090,VAR
2017-03-23,91.36,91.99,91.1,91.34,471668,VAR
2017-03-24,91.55,91.78,90.86,91.18,734539,VAR
2017-03-27,90.81,91.71,90.325,91.65,675363,VAR
2017-03-28,91.44,91.7,90.57,91.35,620432,VAR
2017-03-29,91.2,91.31,90.87,91.14,469945,VAR
2017-03-30,91.01,91.47,90.76,91.17,511077,VAR
2017-03-31,90.99,91.375,90.83,91.13,454114,VAR
2017-04-03,91.07,91.7,90.84,91.49,1017527,VAR
2017-04-04,91.1,91.45,90.3,91.24,954741,VAR
2017-04-05,91.57,92.16,90.94,91.03,715350,VAR
2017-04-06,91.16,91.81,90.8,91.35,881726,VAR
2017-04-07,91.03,91.31,90.62,90.78,973287,VAR
2017-04-10,90.73,90.96,90.18,90.43,748415,VAR
2017-04-11,90.12,90.55,88.44,90.04,1741805,VAR
2017-04-12,90.4,90.42,89.32,89.44,1061281,VAR
2017-04-13,89.07,89.36,88.81,88.86,692609,VAR
2017-04-17,88.91,89.48,88.8,89.26,579603,VAR
2017-04-18,88.8,89.26,88.27,88.41,1392373,VAR
2017-04-19,89.19,89.31,88.425,88.65,1041147,VAR
2017-04-20,88.7,89.5,88.12,89.32,978786,VAR
2017-04-21,89.21,89.365,88.72,89.0,865231,VAR
2017-04-24,88.24,89.0,87.491,88.4,1663585,VAR
2017-04-25,88.84,89.1,88.35,88.37,1050469,VAR
2017-04-26,88.74,90.12,88.45,90.06,1630013,VAR
2017-04-27,90.24,93.31,88.78,89.02,2379354,VAR
2017-04-28,89.32,91.06,88.83,90.74,1521302,VAR
2017-05-01,90.91,91.21,90.21,90.83,876130,VAR
2017-05-02,91.0,91.42,90.77,91.19,923923,VAR
2017-05-03,91.1,91.83,90.69,91.76,987594,VAR
2017-05-04,91.81,91.8352,90.46,91.58,1171156,VAR
2017-05-05,91.8,92.22,91.17,92.13,522455,VAR
2017-05-08,96.45,96.94,95.4701,95.55,2121580,VAR
2017-05-09,95.55,96.64,95.321,96.01,1302824,VAR
2017-05-10,96.05,96.82,96.01,96.58,732774,VAR
2017-05-11,96.39,96.58,95.57,96.41,767636,VAR
2017-05-12,96.06,96.64,95.79,96.29,822523,VAR
2017-05-15,96.36,96.73,96.11,96.72,680970,VAR
2017-05-16,96.75,96.78,95.6,95.95,750663,VAR
2017-05-17,95.06,95.41,94.45,95.11,734563,VAR
2017-05-18,95.11,95.255,93.6,94.6,852616,VAR
2017-05-19,94.61,95.08,94.31,95.05,609720,VAR
2017-05-22,94.9,95.74,94.81,95.65,557439,VAR
2017-05-23,95.75,96.1,95.58,95.95,452186,VAR
2017-05-24,96.24,96.85,95.8101,96.75,471004,VAR
2017-05-25,96.93,97.86,96.7,97.72,547832,VAR
2017-05-26,97.7,97.96,97.21,97.87,744985,VAR
2017-05-30,97.8,98.85,97.37,98.78,742509,VAR
2017-05-31,99.0,99.79,98.78,99.02,1818868,VAR
2017-06-01,99.37,100.74,98.52,100.62,1160941,VAR
2017-06-02,100.69,101.885,100.66,101.53,668671,VAR
2017-06-05,101.5,101.91,100.36,101.86,627662,VAR
2017-06-06,101.76,102.04,101.38,101.91,898777,VAR
2017-06-07,102.5,103.17,101.91,103.16,838317,VAR
2017-06-08,102.98,103.56,102.83,103.22,776359,VAR
2017-06-09,103.1,103.79,101.76,102.27,652796,VAR
2017-06-12,102.06,102.62,100.37,102.05,958056,VAR
2017-06-13,102.35,102.52,101.29,102.01,682665,VAR
2017-06-14,102.0,103.05,101.91,102.48,622962,VAR
2017-06-15,101.65,102.68,101.3,102.67,456820,VAR
2017-06-16,102.81,103.06,102.29,102.96,1178735,VAR
2017-06-19,103.35,104.815,103.0,104.61,696605,VAR
2017-06-20,104.38,105.3,104.03,104.07,867293,VAR
2017-06-21,104.13,104.615,103.47,104.35,604465,VAR
2017-06-22,104.75,104.97,104.31,104.58,451189,VAR
2017-06-23,104.7,105.22,104.1,105.03,1010428,VAR
2017-06-26,105.04,105.3,104.1,104.18,467035,VAR
2017-06-27,104.28,104.35,102.62,102.65,961570,VAR
2017-06-28,103.24,103.45,102.09,102.25,2194278,VAR
2017-06-29,102.35,103.23,102.03,102.68,1819279,VAR
2017-06-30,102.91,103.9099,102.825,103.19,1017496,VAR
2017-07-03,103.65,103.9,102.49,102.9,539896,VAR
2017-07-05,103.12,103.94,102.33,103.72,1692307,VAR
2017-07-06,103.16,103.19,102.415,103.13,1291845,VAR
2017-07-07,103.35,104.22,102.855,103.64,447865,VAR
2017-07-10,103.46,103.85,102.7,103.06,860995,VAR
2017-07-11,103.05,103.885,102.66,103.74,781747,VAR
2017-07-12,104.1,105.13,104.09,104.84,624972,VAR
2017-07-13,105.0,105.13,103.62,104.74,546438,VAR
2017-07-14,104.84,107.08,104.61,106.2,996870,VAR
2017-07-17,106.11,106.11,105.41,106.01,466948,VAR
2017-07-18,106.0,106.0,105.09,105.4,559199,VAR
2017-07-19,105.51,105.75,105.07,105.42,464466,VAR
2017-07-20,105.59,105.61,104.24,104.35,500490,VAR
2017-07-21,104.28,104.79,103.6,103.88,473980,VAR
2017-07-24,103.89,104.58,103.8,104.46,330955,VAR
2017-07-25,104.57,104.79,103.65,103.77,465006,VAR
2017-07-26,103.77,104.02,102.38,102.59,815670,VAR
2017-07-27,102.0,102.0,98.05,100.19,1630448,VAR
2017-07-28,100.07,100.08,97.12,97.5,1182133,VAR
2017-07-31,97.53,97.97,96.17,97.12,856658,VAR
2017-08-01,97.35,98.9,96.73,97.9,805482,VAR
2017-08-02,98.09,98.29,97.31,98.21,780528,VAR
2017-08-03,97.91,98.15,97.1,97.14,675985,VAR
2017-08-04,97.43,97.6226,96.43,96.61,920790,VAR
2017-08-07,96.5,96.68,96.19,96.48,722808,VAR
2017-08-08,96.41,96.865,95.74,95.88,597426,VAR
2017-08-09,95.7,96.34,95.23,96.2,588926,VAR
2017-08-10,95.86,97.03,95.86,96.65,1040968,VAR
2017-08-11,96.51,98.36,96.39,97.74,812205,VAR
2017-08-14,98.36,98.51,97.53,98.4,680580,VAR
2017-08-15,98.7,99.72,98.32,99.22,588047,VAR
2017-08-16,99.26,100.195,98.93,99.71,742650,VAR
2017-08-17,99.63,100.9,99.17,99.26,735912,VAR
2017-08-18,99.0,100.73,98.962,100.5,1053948,VAR
2017-08-21,100.48,101.36,100.06,101.22,943587,VAR
2017-08-22,101.23,102.86,100.84,102.57,737244,VAR
2017-08-23,102.31,102.31,100.68,100.91,767447,VAR
2017-08-24,101.08,101.81,101.02,101.27,497604,VAR
2017-08-25,101.49,102.62,101.49,101.99,389192,VAR
2017-08-28,102.21,103.38,102.21,102.89,556184,VAR
2017-08-29,102.39,103.04,101.94,102.89,473281,VAR
2017-08-30,103.08,103.92,102.74,103.86,549909,VAR
2017-08-31,104.08,106.34,103.8079,106.25,990902,VAR
2017-09-01,106.25,106.25,104.34,105.31,603323,VAR
2017-09-05,105.29,106.44,104.93,106.08,848032,VAR
2017-09-06,106.18,107.19,105.78,106.73,532438,VAR
2017-09-07,106.23,106.28,104.89,105.3,847547,VAR
2017-09-08,105.08,106.69,104.735,106.42,584250,VAR
2017-09-11,107.0,107.34,106.37,107.19,608627,VAR
2017-09-12,107.26,107.8,106.69,107.8,477112,VAR
2017-09-13,107.56,107.8,106.91,107.68,457193,VAR
2017-09-14,107.58,107.87,106.89,107.87,958339,VAR
2017-09-15,107.6,107.6,106.21,106.33,989902,VAR
2017-09-18,106.45,107.11,106.45,106.84,443706,VAR
2017-09-19,106.98,107.41,106.1046,106.18,761791,VAR
2017-09-20,106.27,107.35,106.24,106.98,565195,VAR
2017-09-21,107.0,107.49,104.43,104.63,668291,VAR
2017-09-22,104.68,105.27,104.34,105.19,543840,VAR
2017-09-25,104.99,105.3,103.21,103.99,599688,VAR
2017-09-26,104.39,104.98,103.42,103.48,463726,VAR
2017-09-27,103.69,103.8499,100.59,101.6,1235472,VAR
2017-09-28,101.61,101.63,99.43,99.73,1062716,VAR
2017-09-29,99.77,100.13,98.34,100.06,1068521,VAR
2017-10-02,100.21,101.33,99.72,100.1,955245,VAR
2017-10-03,100.09,100.57,99.25,100.13,875862,VAR
2017-10-04,100.14,102.0099,100.14,101.96,1312573,VAR
2017-10-05,101.84,102.49,100.95,102.49,871735,VAR
2017-10-06,102.41,102.82,102.0,102.39,764111,VAR
2017-10-09,102.26,102.26,100.27,100.37,648129,VAR
2017-10-10,100.3,100.89,100.21,100.4,675907,VAR
2017-10-11,100.34,101.58,100.1,100.91,666139,VAR
2017-10-12,100.94,102.44,100.58,102.27,600423,VAR
2017-10-13,102.25,102.89,101.89,102.7,460675,VAR
2017-10-16,102.81,103.57,102.33,102.83,1095526,VAR
2017-10-17,102.77,104.25,102.35,104.2,461432,VAR
2017-10-18,104.46,105.36,104.36,104.4,582358,VAR
2017-10-19,104.41,105.78,103.66,105.6,544093,VAR
2017-10-20,106.0,107.74,105.65,106.69,839589,VAR
2017-10-23,107.06,108.78,106.59,107.37,694281,VAR
2017-10-24,107.44,107.96,106.78,107.36,629565,VAR
2017-10-25,106.91,108.65,106.55,108.23,903750,VAR
2017-10-26,99.5,104.84,99.0,104.41,2313810,VAR
2017-10-27,104.23,106.4,104.18,106.35,863070,VAR
2017-10-30,105.54,106.13,103.37,103.52,877834,VAR
2017-10-31,103.68,104.94,102.93,104.19,706633,VAR
2017-11-01,104.77,105.06,103.98,104.22,698367,VAR
2017-11-02,104.11,105.4,104.11,104.67,618289,VAR
2017-11-03,104.24,106.43,104.24,106.09,749190,VAR
2017-11-06,105.47,106.36,105.1,106.18,875731,VAR
2017-11-07,106.49,106.62,105.6,106.47,1058926,VAR
2017-11-08,106.58,107.66,106.05,107.6,936148,VAR
2017-11-09,106.62,108.14,105.91,107.69,718958,VAR
2017-11-10,107.23,108.13,106.83,107.55,682579,VAR
2017-11-13,107.0,108.34,106.39,108.24,639734,VAR
2017-11-14,108.07,109.71,107.69,109.34,885690,VAR
2017-11-15,108.87,109.18,107.5,107.89,714445,VAR
2017-11-16,108.24,109.31,107.38,109.22,667747,VAR
2017-11-17,108.9,109.585,108.25,109.03,611398,VAR
2017-11-20,109.45,110.23,108.73,109.24,585812,VAR
2017-11-21,109.42,109.76,108.16,108.4,818211,VAR
2017-11-22,108.29,108.96,107.61,108.79,589002,VAR
2017-11-24,108.91,109.21,108.18,108.87,211351,VAR
2017-11-27,109.08,110.03,108.66,109.46,482373,VAR
2017-11-28,109.56,109.8,108.47,109.53,658510,VAR
2017-11-29,109.87,111.43,109.42,111.22,610885,VAR
2017-11-30,111.23,112.45,110.885,111.75,1618400,VAR
2017-12-01,112.13,113.19,110.17,112.41,757468,VAR
2017-12-04,112.63,113.58,109.54,109.56,946833,VAR
2017-12-05,109.86,110.65,109.09,109.26,611010,VAR
2017-12-06,109.12,111.33,109.12,111.04,775807,VAR
2017-12-07,111.08,112.52,111.03,111.96,515504,VAR
2017-12-08,112.01,112.725,111.8,111.98,491643,VAR
2017-12-11,112.06,112.1,110.51,111.18,378206,VAR
2017-12-12,111.05,111.71,110.32,111.45,454001,VAR
2017-12-13,111.8,114.09,111.8,112.42,1054644,VAR
2017-12-14,112.4,112.89,109.64,109.77,739693,VAR
2017-12-15,110.36,112.05,109.98,111.87,883273,VAR
2017-12-18,111.69,112.28,110.39,110.78,751620,VAR
2017-12-19,111.09,111.77,109.45,110.7,630966,VAR
2017-12-20,110.52,111.07,110.13,110.79,431069,VAR
2017-12-21,111.095,111.35,110.57,110.71,430595,VAR
2017-12-22,111.08,111.85,110.58,110.91,286013,VAR
2017-12-26,111.11,111.75,110.5301,110.82,212182,VAR
2017-12-27,111.05,111.99,110.805,111.1,463385,VAR
2017-12-28,111.33,112.41,111.22,112.29,288417,VAR
2017-12-29,112.59,112.59,111.15,111.15,372988,VAR
2018-01-02,111.14,112.59,110.59,110.98,620728,VAR
2018-01-03,110.16,111.46,109.24,111.31,567678,VAR
2018-01-04,111.39,111.57,109.83,109.86,729114,VAR
2018-01-05,110.26,111.375,109.73,110.87,812585,VAR
2018-01-08,110.69,111.47,109.91,111.4,902005,VAR
2018-01-09,111.71,113.22,111.66,112.93,555469,VAR
2018-01-10,112.9,112.9,111.45,111.68,472392,VAR
2018-01-11,111.9,112.58,111.16,111.53,681644,VAR
2018-01-12,107.0,109.94,107.0,108.49,1462201,VAR
2018-01-16,108.81,110.24,107.54,108.08,997513,VAR
2018-01-17,108.74,109.62,108.11,109.32,822478,VAR
2018-01-18,109.09,109.97,108.858,109.57,545820,VAR
2018-01-19,110.0,111.25,109.6,110.32,562441,VAR
2018-01-22,109.78,110.35,109.53,110.02,577881,VAR
2018-01-23,109.77,111.17,109.45,110.81,737326,VAR
2018-01-24,111.37,113.99,111.13,113.05,1191293,VAR
2018-01-25,123.0,129.0499,121.12,127.01,4642033,VAR
2018-01-26,127.4,130.29,127.04,129.46,1715404,VAR
2018-01-29,129.19,130.21,128.3,128.57,969074,VAR
2018-01-30,127.38,128.88,127.02,127.74,960887,VAR
2018-01-31,128.07,129.19,127.005,127.5,733064,VAR
2018-02-01,126.78,127.72,125.94,127.32,760305,VAR
2018-02-02,127.08,127.9099,124.84,124.86,692185,VAR
2018-02-05,124.49,124.84,119.59,119.62,1070000,VAR
2018-02-06,117.86,119.94,116.25,118.58,1367788,VAR
2018-02-07,118.24,118.9,116.74,116.92,924449,VAR
2013-02-08,36.6619,36.8714,36.2524,36.4357,4023171,VFC
2013-02-11,36.269,36.4048,35.9214,36.2119,2608616,VFC
2013-02-12,36.3048,36.6595,36.1619,36.3524,2772785,VFC
2013-02-13,36.3476,36.45,36.0833,36.2667,2822253,VFC
2013-02-14,36.1619,36.5548,35.7857,36.3833,4868795,VFC
2013-02-15,36.7024,37.9738,36.6262,37.5905,6738173,VFC
2013-02-19,37.7024,38.9,37.6667,38.9,5981480,VFC
2013-02-20,38.9857,38.9864,38.1333,38.1976,4011567,VFC
2013-02-21,37.9762,38.2714,37.6238,37.85,3487902,VFC
2013-02-22,38.1548,38.1929,37.3312,37.7476,2208872,VFC
2013-02-25,38.0381,38.219,37.5048,37.5071,2898810,VFC
2013-02-26,37.0429,37.8286,37.0429,37.6262,2637020,VFC
2013-02-27,37.2619,38.331,37.1929,38.3,3882812,VFC
2013-02-28,38.2548,38.5952,38.0357,38.3952,2782433,VFC
2013-03-01,38.3929,38.3929,37.9476,38.2595,3391441,VFC
2013-03-04,38.2762,38.9345,38.2762,38.9048,2324003,VFC
2013-03-05,39.0476,39.3214,38.7643,39.1095,3273618,VFC
2013-03-06,38.9,39.2667,38.6976,38.85,2105787,VFC
2013-03-07,38.9095,39.1,38.4005,38.6905,2610451,VFC
2013-03-08,38.75,38.8762,38.431,38.7667,2480818,VFC
2013-03-11,38.6952,38.8214,38.2514,38.5119,2604222,VFC
2013-03-12,38.3452,38.8476,38.3238,38.7857,2776653,VFC
2013-03-13,38.6548,39.2048,38.6167,39.0738,2559127,VFC
2013-03-14,39.1881,39.4833,38.9881,39.2952,2600274,VFC
2013-03-15,39.0167,39.5821,38.9524,39.3476,3921586,VFC
2013-03-18,39.1881,39.2988,38.6833,38.9738,2235051,VFC
2013-03-19,39.0667,39.481,38.8929,39.4452,3434100,VFC
2013-03-20,39.6429,39.7357,39.3845,39.619,2435966,VFC
2013-03-21,39.6119,39.6393,38.9905,39.5905,2326199,VFC
2013-03-22,39.8714,40.1952,39.4881,39.5524,3296403,VFC
2013-03-25,39.7143,39.9286,38.8762,39.4405,4350267,VFC
2013-03-26,39.5786,39.5786,39.1167,39.4524,1499917,VFC
2013-03-27,39.2071,39.5619,39.1667,39.5143,1311521,VFC
2013-03-28,39.6357,40.1548,39.5024,39.9405,2473069,VFC
2013-04-01,39.9429,39.9476,39.1667,39.431,2045429,VFC
2013-04-02,39.4548,40.0595,39.4095,39.9833,1304776,VFC
2013-04-03,40.0429,40.3762,39.8786,40.0524,2530895,VFC
2013-04-04,40.119,40.4357,39.9571,40.4167,1760661,VFC
2013-04-05,39.9429,40.3595,39.5405,40.2548,2631195,VFC
2013-04-08,40.2024,40.469,40.081,40.469,1510715,VFC
2013-04-09,40.4381,40.6095,40.1905,40.2262,1853951,VFC
2013-04-10,40.3476,41.2274,40.331,41.05,2142529,VFC
2013-04-11,40.9905,41.5095,40.6024,40.8024,3242803,VFC
2013-04-12,40.6262,40.9857,40.3881,40.8571,3627372,VFC
2013-04-15,40.7548,40.8095,39.5881,39.5881,2553062,VFC
2013-04-16,39.9071,40.4643,39.6595,40.4214,2096510,VFC
2013-04-17,40.2738,40.7095,39.7043,40.2976,2076677,VFC
2013-04-18,40.4,40.4762,39.6974,39.919,1359275,VFC
2013-04-19,40.0595,40.5429,39.9524,40.2738,1474019,VFC
2013-04-22,40.4357,41.4167,40.4357,41.1905,2335233,VFC
2013-04-23,41.2619,41.6095,40.981,41.3857,1775365,VFC
2013-04-24,41.5048,41.6667,41.019,41.4738,2099387,VFC
2013-04-25,41.619,42.5976,41.4429,42.5595,2757392,VFC
2013-04-26,42.25,42.2929,40.7429,41.6238,4344623,VFC
2013-04-29,41.669,42.1238,41.2098,41.6214,1895888,VFC
2013-04-30,41.6214,42.4476,41.5119,42.4333,2754498,VFC
2013-05-01,42.3714,42.5643,41.5714,41.7595,2937917,VFC
2013-05-02,42.1024,42.181,41.431,41.75,2636134,VFC
2013-05-03,41.9619,42.4262,41.4869,42.2738,2311394,VFC
2013-05-06,42.1524,42.4667,42.0351,42.2286,2038659,VFC
2013-05-07,42.4381,42.8595,42.3952,42.8452,2171131,VFC
2013-05-08,42.8452,43.1952,42.5143,43.0976,2021607,VFC
2013-05-09,43.0905,43.3286,42.769,43.0048,1842884,VFC
2013-05-10,43.0476,43.6736,42.9738,43.6,2497286,VFC
2013-05-13,43.4548,43.594,43.0571,43.4048,2142151,VFC
2013-05-14,43.4024,44.0119,43.3595,43.981,1563559,VFC
2013-05-15,43.7833,44.5286,43.7833,44.2048,3285941,VFC
2013-05-16,44.2071,44.3793,43.0452,43.2167,2506228,VFC
2013-05-17,43.2071,43.9643,43.2071,43.7452,2114229,VFC
2013-05-20,43.769,44.2643,43.7152,44.1667,1882264,VFC
2013-05-21,43.45,44.45,43.45,44.3214,1678530,VFC
2013-05-22,44.4048,44.7402,43.8786,44.0548,1364047,VFC
2013-05-23,43.3167,44.3381,43.2764,44.0762,1360506,VFC
2013-05-24,43.85,43.925,43.3381,43.7667,1796201,VFC
2013-05-28,44.3119,44.4905,43.7667,43.9857,1032629,VFC
2013-05-29,43.8452,44.2476,43.6905,43.9381,1284045,VFC
2013-05-30,44.0667,44.269,43.7976,44.0357,1821250,VFC
2013-05-31,44.0095,44.5714,43.7762,43.7762,2591354,VFC
2013-06-03,43.7595,44.2119,43.3905,44.1952,2050205,VFC
2013-06-04,44.1071,44.6238,43.4548,44.4381,1754495,VFC
2013-06-05,44.1619,44.5786,44.0119,44.131,2283867,VFC
2013-06-06,43.6571,44.0167,43.3667,43.9929,1910777,VFC
2013-06-07,44.0476,44.6048,41.8452,44.5643,2170220,VFC
2013-06-10,44.5952,44.7524,44.281,44.5238,1052499,VFC
2013-06-11,44.269,45.1524,44.1405,44.7762,2199615,VFC
2013-06-12,45.1381,45.2024,44.8,45.1381,2470843,VFC
2013-06-13,45.2881,45.3857,44.6167,44.881,3208930,VFC
2013-06-14,44.6762,44.9167,44.4048,44.5571,1490534,VFC
2013-06-17,44.881,45.0976,44.4595,44.8,1880873,VFC
2013-06-18,44.831,45.4286,44.7143,45.3524,1859743,VFC
2013-06-19,45.3762,45.9738,45.3762,45.8333,3562322,VFC
2013-06-20,45.5952,45.6548,44.3429,44.4833,2396978,VFC
2013-06-21,44.7143,45.2071,43.9321,44.2905,3221681,VFC
2013-06-24,43.9119,44.5381,43.4405,44.2024,2536002,VFC
2013-06-25,44.581,45.0071,44.3452,44.8119,2639754,VFC
2013-06-26,45.4214,45.656,45.0571,45.55,2848016,VFC
2013-06-27,45.7143,45.9524,45.4617,45.7333,1592144,VFC
2013-06-28,45.6667,46.4429,45.3024,45.9667,3775262,VFC
2013-07-01,46.1738,46.9024,46.0905,46.4357,2177284,VFC
2013-07-02,46.3262,46.7,45.7548,46.0905,2775818,VFC
2013-07-03,45.8024,46.2286,45.445,46.1476,1033448,VFC
2013-07-05,46.2048,47.0524,46.2048,46.7333,1811019,VFC
2013-07-08,47.1,47.4929,46.7476,46.9048,2152496,VFC
2013-07-09,47.7214,47.7214,46.3643,47.2571,1348704,VFC
2013-07-10,47.1452,47.4619,46.85,47.1167,1751072,VFC
2013-07-11,47.5024,47.6381,47.3024,47.5524,1770145,VFC
2013-07-12,47.4881,47.75,47.3155,47.5143,1327927,VFC
2013-07-15,47.4595,47.6405,47.2762,47.5024,2072910,VFC
2013-07-16,47.4786,47.6643,47.1429,47.1833,2076320,VFC
2013-07-17,47.2762,47.4988,46.9119,47.0214,2080558,VFC
2013-07-18,46.5738,47.5833,46.5738,47.5071,2506484,VFC
2013-07-19,46.9524,47.5071,46.2524,46.8905,5376630,VFC
2013-07-22,46.0833,46.7548,46.0738,46.3952,3176015,VFC
2013-07-23,46.5071,46.8714,46.3881,46.7095,1459223,VFC
2013-07-24,46.9333,47.1038,46.6381,46.8357,1291983,VFC
2013-07-25,46.8071,47.1521,46.65,47.0929,1628701,VFC
2013-07-26,46.7476,47.4524,46.6667,47.4024,1660189,VFC
2013-07-29,47.2952,47.369,46.8143,46.9357,1219844,VFC
2013-07-30,47.1738,47.3214,46.9048,47.0286,1526192,VFC
2013-07-31,47.1333,47.4667,46.8143,46.9048,1464133,VFC
2013-08-01,47.1714,47.9714,46.95,47.8738,1480156,VFC
2013-08-02,47.7976,48.1762,47.5976,48.1667,1092525,VFC
2013-08-05,47.8857,48.1786,47.8262,47.8929,741901,VFC
2013-08-06,47.7786,48.0824,47.6238,47.8714,2157174,VFC
2013-08-07,47.5619,47.8,47.2119,47.2167,2530357,VFC
2013-08-08,47.5571,47.6333,47.3024,47.3643,1380141,VFC
2013-08-09,47.3333,47.7048,47.0714,47.3548,1416307,VFC
2013-08-12,47.1143,47.4476,47.0643,47.1881,1457039,VFC
2013-08-13,47.2667,47.5524,46.9714,47.4119,1596983,VFC
2013-08-14,47.3714,47.4548,46.6214,46.7214,2542088,VFC
2013-08-15,46.5143,46.531,45.7786,45.9643,2900297,VFC
2013-08-16,45.7167,46.3357,45.7167,45.8929,2011607,VFC
2013-08-19,45.7667,46.0714,45.4333,45.4524,1797529,VFC
2013-08-20,45.5095,45.9476,45.1905,45.5762,2548724,VFC
2013-08-21,45.5571,45.9429,45.2548,45.3619,1379427,VFC
2013-08-22,45.4452,45.7643,44.8714,45.419,1617395,VFC
2013-08-23,45.5667,46.15,45.2524,45.4976,1822405,VFC
2013-08-26,45.5238,45.7048,44.9619,45.0405,1879450,VFC
2013-08-27,45.027,45.1,44.2405,44.331,2895900,VFC
2013-08-28,44.2405,44.65,44.2143,44.4262,2067231,VFC
2013-08-29,44.4238,44.7738,44.1952,44.4905,2330798,VFC
2013-08-30,44.6571,44.9833,44.4119,44.5738,1677446,VFC
2013-09-03,44.9524,45.2762,44.819,45.0119,2145633,VFC
2013-09-04,45.1929,45.9476,45.1929,45.7405,1759628,VFC
2013-09-05,45.7381,46.2,45.6262,46.0238,2092482,VFC
2013-09-06,46.0,46.0929,45.0905,45.5381,1322488,VFC
2013-09-09,45.5786,45.8452,45.4548,45.6357,1387453,VFC
2013-09-10,45.7024,45.8505,45.2024,45.75,1771132,VFC
2013-09-11,45.719,45.9429,45.4119,45.9429,2498735,VFC
2013-09-12,45.9024,46.3833,45.8381,46.3595,2304187,VFC
2013-09-13,46.3024,46.5952,46.0619,46.5476,1372207,VFC
2013-09-16,46.9952,47.3186,46.6024,46.6881,2195176,VFC
2013-09-17,46.6952,47.0786,46.6881,47.0643,1974748,VFC
2013-09-18,46.9595,47.7,46.5643,47.6691,1921899,VFC
2013-09-19,47.4595,48.7238,47.4595,48.6881,3534825,VFC
2013-09-20,48.7357,48.7964,48.081,48.4095,3386733,VFC
2013-09-23,48.3381,48.3976,47.6714,48.2,1788977,VFC
2013-09-24,48.2905,48.4357,47.9976,48.2333,1717695,VFC
2013-09-25,48.2952,48.3048,47.3024,47.4381,2445811,VFC
2013-09-26,47.5524,47.7952,47.3119,47.5262,2326523,VFC
2013-09-27,47.5214,47.6167,46.8571,47.2571,2697488,VFC
2013-09-30,46.9405,47.4952,46.9071,47.3929,2401934,VFC
2013-10-01,47.5238,47.619,47.0262,47.3429,2224521,VFC
2013-10-02,47.7167,47.9131,46.1405,46.619,3483513,VFC
2013-10-03,46.569,47.1833,46.0381,46.319,2322600,VFC
2013-10-04,46.4262,46.9214,46.3548,46.7881,2078676,VFC
2013-10-07,46.4619,46.7495,46.1476,46.1548,2118219,VFC
2013-10-08,46.1786,46.3,45.0857,45.181,3250468,VFC
2013-10-09,45.3429,46.0619,45.0762,45.8143,2426075,VFC
2013-10-10,46.4905,46.5857,46.2119,46.3643,1378482,VFC
2013-10-11,46.3643,46.7024,46.05,46.6905,2169422,VFC
2013-10-14,46.0476,47.1905,46.0476,47.0429,2031733,VFC
2013-10-15,46.9952,47.3,46.619,46.6833,4817190,VFC
2013-10-16,46.9167,47.9548,46.9167,47.9357,3524459,VFC
2013-10-17,47.7595,48.4285,47.6726,48.0691,2744003,VFC
2013-10-18,48.3214,48.6429,47.9536,48.6429,2540193,VFC
2013-10-21,50.6905,51.0476,50.0667,50.2929,5523634,VFC
2013-10-22,50.5381,50.7119,50.0726,50.3429,3352839,VFC
2013-10-23,50.3286,50.6381,50.0048,50.581,1759783,VFC
2013-10-24,50.8191,50.8191,50.1667,50.1786,2056618,VFC
2013-10-25,50.7238,50.7643,50.1452,50.531,2339211,VFC
2013-10-28,50.5238,51.5726,50.4357,51.5595,3603335,VFC
2013-10-29,51.6667,51.831,51.3095,51.4286,3486038,VFC
2013-10-30,51.4976,51.6275,50.8048,51.181,1923730,VFC
2013-10-31,51.2167,51.4857,50.7548,51.1905,2583777,VFC
2013-11-01,51.1905,51.5833,51.1476,51.3095,1187840,VFC
2013-11-04,51.5952,52.1262,51.4595,52.0548,2441103,VFC
2013-11-05,52.0667,52.4714,51.6952,52.3214,2567426,VFC
2013-11-06,53.0095,53.7095,52.6143,52.9667,3857990,VFC
2013-11-07,52.9667,53.1048,51.6024,51.6786,2611228,VFC
2013-11-08,51.6786,52.0917,51.4905,52.081,2858826,VFC
2013-11-11,52.1429,52.3238,52.0667,52.1548,1418033,VFC
2013-11-12,51.9476,52.2,51.7024,51.8643,2648104,VFC
2013-11-13,51.7738,53.1095,51.7262,53.0976,2611724,VFC
2013-11-14,53.0952,53.4952,52.705,53.4548,1810171,VFC
2013-11-15,53.3643,53.7119,53.1357,53.7048,1858534,VFC
2013-11-18,53.6905,54.0107,53.3167,53.4381,1924007,VFC
2013-11-19,53.3667,53.6429,53.1179,53.3952,1474204,VFC
2013-11-20,53.5714,53.9333,53.3333,53.5095,1333979,VFC
2013-11-21,53.6762,53.6762,53.1667,53.4595,1513709,VFC
2013-11-22,53.781,55.3348,53.4738,55.2619,3628296,VFC
2013-11-25,55.4976,55.8405,55.3571,55.5714,3299268,VFC
2013-11-26,55.4738,56.1071,55.3986,55.8095,1797734,VFC
2013-11-27,56.0429,56.3333,55.7435,55.9357,1691915,VFC
2013-11-29,55.9524,56.4717,55.7643,55.8524,1038190,VFC
2013-12-02,56.2357,56.7262,55.8833,56.1286,2395797,VFC
2013-12-03,56.1119,56.1831,55.5524,55.7238,2344389,VFC
2013-12-04,55.6643,55.8333,55.131,55.6071,1752395,VFC
2013-12-05,55.5929,56.0619,55.3226,55.4762,2369329,VFC
2013-12-06,60.82,60.82,58.1463,58.3925,1575732,VFC
2013-12-09,58.41,58.57,58.015,58.235,1853008,VFC
2013-12-10,58.1775,58.285,57.14,57.8125,2615584,VFC
2013-12-11,57.9525,58.1725,57.1706,57.3,2371012,VFC
2013-12-12,57.375,58.2725,57.235,58.06,2933424,VFC
2013-12-13,58.5,58.7275,57.8002,58.62,3049296,VFC
2013-12-16,58.7425,58.925,58.4138,58.6725,1878764,VFC
2013-12-17,58.815,58.9975,58.465,58.7675,1461644,VFC
2013-12-18,58.9575,59.9075,58.41,59.835,1800448,VFC
2013-12-19,59.78,60.1075,59.505,59.62,1735772,VFC
2013-12-20,59.825,61.4475,59.4975,61.4475,5750736,VFC
2013-12-23,61.75,61.9,60.12,60.96,3190020,VFC
2013-12-24,61.05,61.35,60.735,61.2,1203261,VFC
2013-12-26,61.5,62.19,61.32,62.08,1385916,VFC
2013-12-27,62.34,62.48,60.97,61.58,1683621,VFC
2013-12-30,61.7,62.29,61.6,62.07,1090689,VFC
2013-12-31,62.26,62.4999,62.08,62.34,1114177,VFC
2014-01-02,63.02,63.45,62.0,62.38,1769940,VFC
2014-01-03,62.14,62.49,61.739,62.11,1771650,VFC
2014-01-06,62.22,62.42,61.41,61.71,2184625,VFC
2014-01-07,62.0,62.29,61.61,61.84,1806326,VFC
2014-01-08,61.75,61.8,61.08,61.67,2122641,VFC
2014-01-09,61.93,62.37,61.46,62.29,1610138,VFC
2014-01-10,62.3,62.48,61.8,62.47,1175434,VFC
2014-01-13,62.05,62.2,59.97,60.23,2917756,VFC
2014-01-14,60.42,61.05,60.03,60.44,2052285,VFC
2014-01-15,60.5,60.88,60.16,60.22,1825029,VFC
2014-01-16,59.97,60.2,58.8,59.21,3274923,VFC
2014-01-17,61.38,61.38,58.79,58.79,3762981,VFC
2014-01-21,59.37,59.37,58.02,58.78,2831670,VFC
2014-01-22,59.04,59.17,58.81,59.0,1921937,VFC
2014-01-23,58.54,58.77,57.91,58.15,2232363,VFC
2014-01-24,57.76,58.44,57.71,57.77,2142421,VFC
2014-01-27,57.73,58.29,57.6,57.91,2323091,VFC
2014-01-28,58.0,58.96,57.86,58.68,1840699,VFC
2014-01-29,58.38,58.8,57.48,57.58,2297185,VFC
2014-01-30,58.69,59.96,58.69,59.41,2294053,VFC
2014-01-31,58.66,58.8,58.29,58.45,2619237,VFC
2014-02-03,58.44,58.4499,56.36,56.49,2373159,VFC
2014-02-04,56.91,57.05,56.18,56.37,2317026,VFC
2014-02-05,56.35,56.54,55.3175,55.99,3550138,VFC
2014-02-06,56.23,57.61,55.43,57.43,2161080,VFC
2014-02-07,57.77,58.8299,57.77,58.75,1842597,VFC
2014-02-10,58.58,59.27,58.505,59.1,1819216,VFC
2014-02-11,59.04,60.44,58.91,60.41,2606045,VFC
2014-02-12,60.62,60.82,59.19,59.33,3175070,VFC
2014-02-13,59.06,60.0,58.95,59.89,3301427,VFC
2014-02-14,56.1,57.1096,55.14,56.85,8377534,VFC
2014-02-18,56.84,56.94,56.1,56.46,4086848,VFC
2014-02-19,56.42,57.2,56.38,56.67,2919001,VFC
2014-02-20,56.77,58.1125,56.77,58.03,2664275,VFC
2014-02-21,57.99,58.77,57.99,58.49,3552326,VFC
2014-02-24,58.46,59.181,58.46,58.84,2761411,VFC
2014-02-25,59.0,59.229,58.64,59.0,2117699,VFC
2014-02-26,59.27,60.24,59.0701,59.83,3379859,VFC
2014-02-27,58.83,59.42,58.51,58.99,3010449,VFC
2014-02-28,58.83,58.94,58.21,58.59,3371969,VFC
2014-03-03,57.9,58.64,57.88,58.56,1690214,VFC
2014-03-04,59.15,59.977,59.15,59.76,1776894,VFC
2014-03-05,59.86,60.17,59.54,59.86,1732527,VFC
2014-03-06,59.76,60.16,59.48,60.01,1572011,VFC
2014-03-07,60.32,61.99,60.23,61.38,3807013,VFC
2014-03-10,61.31,61.91,61.3,61.79,2833120,VFC
2014-03-11,61.79,61.95,61.25,61.45,2240554,VFC
2014-03-12,61.06,61.39,60.83,61.33,1854466,VFC
2014-03-13,61.46,61.97,60.89,61.11,3130315,VFC
2014-03-14,60.79,61.71,60.66,60.72,2642825,VFC
2014-03-17,61.17,62.49,61.17,62.33,2007277,VFC
2014-03-18,62.35,63.04,62.12,62.14,2745636,VFC
2014-03-19,62.22,62.44,61.19,61.69,2152707,VFC
2014-03-20,61.49,62.48,61.21,62.28,2016347,VFC
2014-03-21,62.8,63.21,62.22,62.3,3172648,VFC
2014-03-24,62.43,62.85,61.59,61.9,1383627,VFC
2014-03-25,62.17,62.25,60.83,60.98,1962660,VFC
2014-03-26,60.92,61.59,60.605,60.63,1461940,VFC
2014-03-27,60.7,61.18,60.405,60.86,1408245,VFC
2014-03-28,61.05,61.7,60.76,61.37,1196346,VFC
2014-03-31,61.95,62.21,61.7,61.88,1728902,VFC
2014-04-01,62.07,62.83,61.94,62.18,1589589,VFC
2014-04-02,62.25,62.97,62.125,62.63,1515004,VFC
2014-04-03,62.66,62.88,61.39,61.6,2257101,VFC
2014-04-04,61.96,62.0099,60.15,60.36,3086985,VFC
2014-04-07,60.3,60.52,59.255,59.5,1932690,VFC
2014-04-08,59.28,60.18,59.03,59.81,1768456,VFC
2014-04-09,59.29,59.39,58.2,59.02,4493814,VFC
2014-04-10,59.11,59.91,58.3,58.43,2498593,VFC
2014-04-11,58.0,58.53,57.57,57.7,2488021,VFC
2014-04-14,58.04,58.57,57.89,58.37,1869184,VFC
2014-04-15,58.5,59.245,58.18,59.17,1763757,VFC
2014-04-16,59.63,60.14,59.52,60.13,1784351,VFC
2014-04-17,60.11,60.47,59.76,59.85,1105283,VFC
2014-04-21,60.06,60.65,59.75,60.07,1295210,VFC
2014-04-22,60.22,60.49,59.68,59.99,2351947,VFC
2014-04-23,60.13,60.75,60.07,60.51,1392622,VFC
2014-04-24,60.57,60.605,59.57,60.11,1948266,VFC
2014-04-25,60.5,62.22,60.46,61.44,2993268,VFC
2014-04-28,61.92,62.247,59.68,60.82,2980337,VFC
2014-04-29,60.91,61.52,60.81,61.3,1525920,VFC
2014-04-30,61.19,61.33,60.69,61.09,2181689,VFC
2014-05-01,61.1,61.53,60.57,61.18,1441983,VFC
2014-05-02,61.37,61.94,61.03,61.16,1420441,VFC
2014-05-05,60.96,61.5,60.48,61.32,1110651,VFC
2014-05-06,61.25,61.56,60.86,61.13,1425044,VFC
2014-05-07,61.32,61.38,60.18,60.95,1205109,VFC
2014-05-08,60.98,62.14,60.7,61.76,2056705,VFC
2014-05-09,61.44,61.88,60.56,61.76,1800620,VFC
2014-05-12,62.04,63.04,61.76,62.81,1634736,VFC
2014-05-13,63.36,63.99,63.36,63.54,1776244,VFC
2014-05-14,63.71,63.76,62.96,63.08,1377572,VFC
2014-05-15,62.87,62.87,61.801,62.36,1180315,VFC
2014-05-16,62.29,62.79,61.99,62.77,1330996,VFC
2014-05-19,62.68,63.36,62.68,63.09,1040438,VFC
2014-05-20,62.79,62.91,61.81,62.0,1969755,VFC
2014-05-21,62.1,62.41,61.8138,62.12,980536,VFC
2014-05-22,62.19,62.56,61.9,62.42,1028105,VFC
2014-05-23,62.53,62.81,62.407,62.72,919795,VFC
2014-05-27,63.09,63.48,62.785,62.89,953946,VFC
2014-05-28,63.0,63.05,62.28,62.68,1344520,VFC
2014-05-29,62.94,62.94,62.48,62.68,761497,VFC
2014-05-30,62.79,63.42,62.645,63.02,1376704,VFC
2014-06-02,63.1,63.58,62.82,63.42,881068,VFC
2014-06-03,63.41,63.545,63.08,63.48,1104347,VFC
2014-06-04,63.4,63.85,63.06,63.7,919069,VFC
2014-06-05,63.42,64.05,62.8,63.98,1862314,VFC
2014-06-06,63.99,64.08,63.33,63.37,1347954,VFC
2014-06-09,63.4,63.71,63.37,63.54,1013702,VFC
2014-06-10,63.49,63.64,63.15,63.19,900700,VFC
2014-06-11,62.94,63.065,62.6,62.86,1326524,VFC
2014-06-12,62.59,62.75,61.79,61.92,1258678,VFC
2014-06-13,61.9,61.9,61.45,61.64,1177152,VFC
2014-06-16,61.37,62.14,61.2787,61.7,1482043,VFC
2014-06-17,61.54,62.1,61.39,61.84,1450949,VFC
2014-06-18,62.04,62.49,61.6,62.36,1556833,VFC
2014-06-19,62.47,62.5,61.78,62.1,1386861,VFC
2014-06-20,62.33,62.43,61.99,62.15,2701333,VFC
2014-06-23,62.28,62.71,62.01,62.65,1554863,VFC
2014-06-24,62.51,62.97,62.19,62.24,1049754,VFC
2014-06-25,62.05,62.98,62.05,62.84,1124967,VFC
2014-06-26,62.83,62.89,62.14,62.43,1229036,VFC
2014-06-27,62.38,62.91,62.18,62.72,1202965,VFC
2014-06-30,62.74,63.1,62.54,63.0,1578780,VFC
2014-07-01,63.03,63.64,62.97,63.37,1152505,VFC
2014-07-02,63.22,63.46,62.9,63.05,1358871,VFC
2014-07-03,63.07,63.55,63.05,63.37,795691,VFC
2014-07-07,62.95,63.4,62.88,63.09,873243,VFC
2014-07-08,62.98,63.04,62.36,62.59,1135080,VFC
2014-07-09,62.7,63.35,62.6,63.12,2030560,VFC
2014-07-10,62.64,63.21,62.25,62.83,1705048,VFC
2014-07-11,62.8,62.9299,62.085,62.2,2419077,VFC
2014-07-14,62.5,63.28,62.35,62.61,1678277,VFC
2014-07-15,62.38,62.74,62.15,62.61,1423324,VFC
2014-07-16,62.78,63.06,62.15,62.67,2028410,VFC
2014-07-17,62.37,62.71,61.6,61.6,2644144,VFC
2014-07-18,61.69,61.89,60.12,60.95,3552085,VFC
2014-07-21,60.9,61.0,60.63,60.74,1699092,VFC
2014-07-22,60.83,60.95,60.44,60.66,1702500,VFC
2014-07-23,60.74,61.3,60.63,61.19,1785248,VFC
2014-07-24,61.4,62.87,61.4,62.49,2774342,VFC
2014-07-25,62.26,62.65,61.67,61.81,1075955,VFC
2014-07-28,61.82,62.08,61.54,61.95,1084934,VFC
2014-07-29,62.0,62.25,61.465,61.49,795734,VFC
2014-07-30,61.68,62.47,61.52,62.43,1877835,VFC
2014-07-31,62.05,62.26,61.22,61.27,1751333,VFC
2014-08-01,60.59,61.485,59.82,61.28,1948724,VFC
2014-08-04,60.59,61.485,59.82,61.28,1948724,VFC
2014-08-05,61.08,61.54,60.59,61.08,1479034,VFC
2014-08-06,60.8,61.82,60.615,61.73,1295950,VFC
2014-08-07,62.0,62.19,61.49,61.74,1404939,VFC
2014-08-08,61.85,62.53,61.47,62.49,778299,VFC
2014-08-11,62.67,62.85,62.49,62.62,945127,VFC
2014-08-12,62.68,62.88,62.05,62.13,963320,VFC
2014-08-13,62.16,62.28,61.55,61.65,1668309,VFC
2014-08-14,61.93,62.008,61.56,61.94,958509,VFC
2014-08-15,62.19,62.41,61.11,61.51,1308938,VFC
2014-08-18,62.06,62.53,61.83,62.38,1045296,VFC
2014-08-19,62.69,62.9,62.47,62.75,1074402,VFC
2014-08-20,62.7,63.62,62.51,63.42,1476080,VFC
2014-08-21,63.54,63.74,63.26,63.52,1495850,VFC
2014-08-22,63.5,64.1,63.34,63.87,1520781,VFC
2014-08-25,64.14,64.43,63.94,64.31,1216182,VFC
2014-08-26,64.72,64.866,64.295,64.51,1151761,VFC
2014-08-27,64.45,64.66,63.94,64.31,983136,VFC
2014-08-28,63.9,64.07,63.48,63.82,814881,VFC
2014-08-29,63.83,64.13,63.55,64.12,1100442,VFC
2014-09-02,64.14,64.68,63.96,64.61,1097450,VFC
2014-09-03,64.72,64.866,64.295,64.51,1151761,VFC
2014-09-04,64.89,65.6,64.86,65.36,1214801,VFC
2014-09-05,64.97,65.36,64.3801,65.32,1599234,VFC
2014-09-08,65.32,65.81,64.88,65.33,1023242,VFC
2014-09-09,65.35,65.45,64.67,64.73,825729,VFC
2014-09-10,64.79,64.92,64.19,64.83,1187789,VFC
2014-09-11,64.77,65.18,64.5,64.66,1369417,VFC
2014-09-12,64.9,66.0899,64.79,65.86,2560914,VFC
2014-09-15,65.85,66.24,65.56,66.02,1715990,VFC
2014-09-16,65.91,66.63,65.8,66.34,2045724,VFC
2014-09-17,66.61,66.72,65.69,66.21,1351513,VFC
2014-09-18,66.98,67.21,66.41,67.04,1272961,VFC
2014-09-19,67.69,67.82,67.07,67.17,2289109,VFC
2014-09-22,67.09,67.41,66.53,66.86,1851010,VFC
2014-09-23,66.72,66.95,66.21,66.23,1137583,VFC
2014-09-24,66.23,66.87,65.85,66.85,1421823,VFC
2014-09-25,66.62,66.66,65.5,65.61,1939424,VFC
2014-09-26,65.89,66.4,65.77,66.27,975038,VFC
2014-09-29,65.67,66.28,65.54,66.13,1227754,VFC
2014-09-30,66.09,66.39,65.81,66.03,1667631,VFC
2014-10-01,66.08,66.23,65.55,65.89,2091669,VFC
2014-10-02,65.99,66.72,65.38,66.62,1345031,VFC
2014-10-03,67.0,67.46,66.83,67.3,1511216,VFC
2014-10-06,67.43,67.49,66.39,66.45,1146563,VFC
2014-10-07,66.03,66.36,65.66,65.68,1069514,VFC
2014-10-08,65.87,66.76,65.78,66.68,2024086,VFC
2014-10-09,66.69,66.75,64.85,65.04,1875343,VFC
2014-10-10,65.14,65.64,64.54,64.54,1763783,VFC
2014-10-13,64.6,64.85,63.65,63.76,1996739,VFC
2014-10-14,63.86,64.27,63.54,63.95,1721450,VFC
2014-10-15,63.11,63.2,61.75,62.8,3172804,VFC
2014-10-16,61.9,64.165,61.86,63.98,2483172,VFC
2014-10-17,64.36,64.58,63.75,63.76,3026524,VFC
2014-10-20,63.64,64.42,62.5,63.96,2890937,VFC
2014-10-21,64.46,66.72,64.44,66.67,2157741,VFC
2014-10-22,66.85,67.59,66.64,66.67,2232052,VFC
2014-10-23,67.04,67.65,66.13,66.24,2161993,VFC
2014-10-24,66.09,66.8184,66.0,66.5,1582957,VFC
2014-10-27,66.5,67.13,66.147,66.96,1339612,VFC
2014-10-28,67.19,67.49,66.85,67.43,1490489,VFC
2014-10-29,67.32,67.767,66.54,66.92,1550559,VFC
2014-10-30,66.77,67.72,66.584,67.27,1352893,VFC
2014-10-31,68.1,68.29,67.43,67.68,1647180,VFC
2014-11-03,67.88,68.0025,67.53,67.9,1372026,VFC
2014-11-04,67.85,68.04,67.22,67.91,1098567,VFC
2014-11-05,68.56,68.75,68.23,68.5,1294920,VFC
2014-11-06,68.5,68.99,68.34,68.91,1592978,VFC
2014-11-07,68.69,69.85,68.52,69.79,1688708,VFC
2014-11-10,69.84,70.74,69.76,70.62,2103433,VFC
2014-11-11,70.76,70.86,70.18,70.52,1737234,VFC
2014-11-12,70.74,71.53,70.45,71.49,1662802,VFC
2014-11-13,71.56,71.66,70.86,71.34,942200,VFC
2014-11-14,71.16,71.45,70.905,71.0,1302503,VFC
2014-11-17,70.96,71.59,70.7,71.32,1056453,VFC
2014-11-18,71.5,72.8,71.34,72.43,1577586,VFC
2014-11-19,72.39,72.87,72.065,72.66,1163205,VFC
2014-11-20,72.21,73.5,72.21,73.38,1986382,VFC
2014-11-21,74.32,74.35,73.505,73.63,1864804,VFC
2014-11-24,73.92,74.249,73.34,73.91,1709770,VFC
2014-11-25,74.01,74.3799,73.65,74.06,2493800,VFC
2014-11-26,74.06,74.32,73.81,74.05,1122792,VFC
2014-11-28,74.55,75.43,74.52,75.17,1045678,VFC
2014-12-01,74.32,74.65,73.54,73.7,1344982,VFC
2014-12-02,74.26,74.5,73.64,74.21,1791689,VFC
2014-12-03,73.97,74.64,73.89,74.57,1164290,VFC
2014-12-04,74.37,74.72,73.94,74.21,1192050,VFC
2014-12-05,73.95,74.27,73.37,73.68,1322698,VFC
2014-12-08,73.71,73.84,72.99,73.3,1277225,VFC
2014-12-09,72.68,73.4122,72.0,73.18,1577967,VFC
2014-12-10,73.24,73.42,72.54,72.64,1636885,VFC
2014-12-11,72.94,73.96,72.78,73.33,1298627,VFC
2014-12-12,73.01,73.9,72.65,72.68,1336136,VFC
2014-12-15,72.99,73.51,71.84,72.56,1744769,VFC
2014-12-16,72.29,72.5735,71.27,71.31,1666009,VFC
2014-12-17,71.55,73.34,71.46,73.13,1607191,VFC
2014-12-18,73.96,74.62,73.46,74.58,1825408,VFC
2014-12-19,74.8,74.86,73.12,73.41,2531898,VFC
2014-12-22,73.52,74.09,73.27,74.09,888013,VFC
2014-12-23,74.15,75.07,74.07,74.64,862216,VFC
2014-12-24,74.73,74.8026,74.37,74.63,513067,VFC
2014-12-26,74.77,75.34,74.615,75.04,678262,VFC
2014-12-29,74.73,75.92,74.73,75.46,961039,VFC
2014-12-30,75.09,75.55,74.81,75.11,890679,VFC
2014-12-31,75.56,75.99,74.89,74.9,1057542,VFC
2015-01-02,75.19,75.47,73.13,73.76,1314525,VFC
2015-01-05,73.25,73.76,72.82,73.14,1961966,VFC
2015-01-06,73.14,73.76,72.23,72.71,1992935,VFC
2015-01-07,73.18,73.84,72.93,73.64,1688477,VFC
2015-01-08,74.4,75.33,74.27,75.3,2143795,VFC
2015-01-09,75.51,75.74,74.57,75.24,2461998,VFC
2015-01-12,75.45,75.96,75.0,75.31,2104350,VFC
2015-01-13,75.78,76.89,74.49,75.08,2984856,VFC
2015-01-14,73.8,74.78,73.54,74.05,1844104,VFC
2015-01-15,74.09,74.6099,71.85,71.93,3102593,VFC
2015-01-16,71.93,72.62,71.35,72.57,2244272,VFC
2015-01-20,71.96,72.97,71.27,71.87,2912756,VFC
2015-01-21,71.49,72.12,71.27,71.68,3244865,VFC
2015-01-22,71.97,72.59,71.57,72.14,4013016,VFC
2015-01-23,72.2,72.24,71.06,71.13,3446533,VFC
2015-01-26,70.82,71.75,70.58,71.49,2455611,VFC
2015-01-27,70.76,71.33,70.05,71.06,2695648,VFC
2015-01-28,71.65,72.27,71.0,71.03,2678482,VFC
2015-01-29,71.3,71.85,70.66,71.39,3120737,VFC
2015-01-30,69.97,70.98,69.29,69.37,2972864,VFC
2015-02-02,68.32,69.347,68.29,69.3,3897379,VFC
2015-02-03,69.83,71.2,69.7,71.14,3054704,VFC
2015-02-04,69.6,70.1,68.17,68.88,7709868,VFC
2015-02-05,69.36,70.34,69.17,70.24,2755124,VFC
2015-02-06,70.63,70.78,69.24,69.25,3643016,VFC
2015-02-09,69.07,69.08,67.85,68.71,4288851,VFC
2015-02-10,69.34,70.05,69.11,69.64,3708396,VFC
2015-02-11,69.52,70.172,69.52,70.07,2898583,VFC
2015-02-12,70.27,71.26,70.18,71.0,4011795,VFC
2015-02-13,72.84,75.73,72.43,75.26,5572565,VFC
2015-02-17,74.89,75.92,74.2101,75.4,2980977,VFC
2015-02-18,74.99,75.71,74.99,75.34,3325373,VFC
2015-02-19,75.36,75.44,74.43,74.45,3656673,VFC
2015-02-20,74.44,75.83,74.2,75.8,2256180,VFC
2015-02-23,75.85,76.31,75.66,76.17,2541822,VFC
2015-02-24,76.24,76.68,76.11,76.32,1736235,VFC
2015-02-25,76.51,77.83,76.51,77.61,2771298,VFC
2015-02-26,77.39,77.55,76.7,76.88,1926694,VFC
2015-02-27,76.76,76.95,76.52,76.66,1733199,VFC
2015-03-02,76.53,77.43,76.35,77.24,1940535,VFC
2015-03-03,76.72,77.05,76.235,76.69,1483732,VFC
2015-03-04,76.59,76.8,76.0,76.49,1209183,VFC
2015-03-05,76.82,76.905,75.95,76.07,1748280,VFC
2015-03-06,75.47,75.57,74.33,74.49,1564419,VFC
2015-03-09,74.7,75.27,74.4291,75.07,1356577,VFC
2015-03-10,74.18,74.56,73.9,73.98,1349508,VFC
2015-03-11,74.02,74.2,72.57,72.72,2153889,VFC
2015-03-12,73.19,73.42,72.73,73.22,2684139,VFC
2015-03-13,73.34,73.74,72.47,72.93,1525420,VFC
2015-03-16,73.26,73.5,72.91,73.16,1223306,VFC
2015-03-17,72.92,73.36,72.72,73.09,2067318,VFC
2015-03-18,72.92,74.15,72.24,73.9,2200376,VFC
2015-03-19,73.91,74.2,73.53,74.06,1095549,VFC
2015-03-20,74.31,75.36,74.1,75.25,5110021,VFC
2015-03-23,75.38,76.4845,75.26,75.99,1934900,VFC
2015-03-24,75.92,75.99,75.15,75.39,1328362,VFC
2015-03-25,75.4,75.5999,74.07,74.07,1794953,VFC
2015-03-26,73.66,74.29,73.02,73.88,1144086,VFC
2015-03-27,74.05,74.73,73.88,74.36,845102,VFC
2015-03-30,74.63,75.38,74.63,75.13,883814,VFC
2015-03-31,75.05,75.78,74.89,75.31,2563462,VFC
2015-04-01,75.38,75.38,74.25,75.03,1581718,VFC
2015-04-02,75.01,75.64,74.92,75.48,1075118,VFC
2015-04-06,74.96,76.18,74.78,75.79,1275035,VFC
2015-04-07,75.77,76.03,75.34,75.63,1450760,VFC
2015-04-08,75.69,76.06,75.03,75.59,1355357,VFC
2015-04-09,75.66,76.01,74.95,75.27,1034729,VFC
2015-04-10,75.28,75.63,74.9,75.58,1358381,VFC
2015-04-13,75.47,75.82,74.88,74.88,1144166,VFC
2015-04-14,74.89,75.07,74.31,74.66,1265799,VFC
2015-04-15,75.04,75.55,74.46,74.55,1271522,VFC
2015-04-16,74.49,74.93,74.37,74.52,772912,VFC
2015-04-17,74.08,74.33,73.52,73.74,1461471,VFC
2015-04-20,74.23,74.57,73.7799,73.97,1339593,VFC
2015-04-21,74.39,74.58,74.04,74.33,1181982,VFC
2015-04-22,74.55,74.5613,73.61,73.91,972973,VFC
2015-04-23,73.82,74.37,73.61,73.91,1576526,VFC
2015-04-24,74.17,74.2,73.66,73.7,918904,VFC
2015-04-27,73.95,74.2,73.3,73.46,1194019,VFC
2015-04-28,73.34,73.56,72.71,73.44,998864,VFC
2015-04-29,73.33,73.39,72.59,73.18,1484424,VFC
2015-04-30,73.0,73.46,72.2,72.43,2631144,VFC
2015-05-01,72.71,72.98,69.31,72.05,4271984,VFC
2015-05-04,72.34,72.48,71.02,71.26,2676121,VFC
2015-05-05,71.28,72.09,71.2,71.5,1983694,VFC
2015-05-06,71.45,71.75,70.42,70.77,1928265,VFC
2015-05-07,70.59,71.19,70.59,70.97,1978619,VFC
2015-05-08,71.61,72.32,71.59,71.9,1443901,VFC
2015-05-11,71.94,72.25,71.64,71.81,1797430,VFC
2015-05-12,71.3,71.54,70.67,71.31,1333869,VFC
2015-05-13,71.21,71.59,69.78,70.25,2533216,VFC
2015-05-14,70.68,70.93,69.95,70.58,2259163,VFC
2015-05-15,70.86,71.3,70.5,71.26,2513992,VFC
2015-05-18,71.36,71.9,71.326,71.77,1126877,VFC
2015-05-19,71.93,72.0,71.3,71.45,1346146,VFC
2015-05-20,71.68,71.7,71.1469,71.19,1605907,VFC
2015-05-21,71.01,71.41,70.74,71.28,1392373,VFC
2015-05-22,71.35,71.5125,70.89,71.36,1211903,VFC
2015-05-26,70.73,71.1,69.385,69.55,2515392,VFC
2015-05-27,69.25,69.5,68.44,69.42,2828707,VFC
2015-05-28,69.44,71.78,69.361,71.08,3228849,VFC
2015-05-29,71.07,71.07,70.26,70.43,2459921,VFC
2015-06-01,70.65,70.695,69.95,70.21,1276399,VFC
2015-06-02,70.5,70.97,70.02,70.61,1456426,VFC
2015-06-03,70.64,71.28,70.29,71.14,1272121,VFC
2015-06-04,70.63,71.2,70.44,70.53,1395003,VFC
2015-06-05,70.13,70.5799,69.79,70.22,1356491,VFC
2015-06-08,70.0,70.171,69.54,69.55,1131743,VFC
2015-06-09,69.71,70.0,69.0,69.43,1215465,VFC
2015-06-10,69.82,70.56,69.63,70.03,1792766,VFC
2015-06-11,70.05,70.3577,69.53,69.59,1423862,VFC
2015-06-12,69.3,69.56,68.97,69.19,1574719,VFC
2015-06-15,68.12,69.18,68.12,68.85,1818336,VFC
2015-06-16,68.95,69.5,68.66,69.4,1534357,VFC
2015-06-17,69.5,69.67,68.81,69.48,1725619,VFC
2015-06-18,69.57,70.5699,69.55,70.28,1519285,VFC
2015-06-19,70.1,70.51,70.08,70.08,2256758,VFC
2015-06-22,70.54,70.54,69.94,70.13,1285497,VFC
2015-06-23,70.58,71.73,70.5,71.27,2319773,VFC
2015-06-24,71.12,71.27,70.23,70.26,1662165,VFC
2015-06-25,69.64,70.665,69.64,70.51,2100262,VFC
2015-06-26,70.75,71.32,70.74,70.78,5220714,VFC
2015-06-29,69.97,70.35,68.79,68.84,1922246,VFC
2015-06-30,69.58,70.36,69.44,69.74,2875758,VFC
2015-07-01,70.08,71.69,69.92,71.59,2544681,VFC
2015-07-02,71.79,72.28,71.49,72.06,2384024,VFC
2015-07-06,71.47,71.9,70.57,70.98,2068409,VFC
2015-07-07,71.09,71.72,70.23,71.6,1322731,VFC
2015-07-08,71.09,71.4,69.86,69.99,1482340,VFC
2015-07-09,70.66,71.01,69.87,69.9,1204154,VFC
2015-07-10,70.79,71.51,70.32,71.26,1396245,VFC
2015-07-13,71.78,73.05,71.78,72.92,2011965,VFC
2015-07-14,72.98,73.04,72.45,72.75,1122136,VFC
2015-07-15,72.69,73.24,72.31,72.7,1653340,VFC
2015-07-16,73.17,73.17,72.28,73.04,1399143,VFC
2015-07-17,72.7,72.77,72.02,72.49,1488562,VFC
2015-07-20,72.56,73.03,72.46,72.87,1267492,VFC
2015-07-21,73.03,74.16,72.64,74.08,2352263,VFC
2015-07-22,74.02,74.36,73.79,74.17,1490558,VFC
2015-07-23,74.9,75.58,74.45,74.67,2954793,VFC
2015-07-24,75.96,76.61,73.43,74.5,2875481,VFC
2015-07-27,74.96,75.22,73.173,73.91,2145963,VFC
2015-07-28,74.28,75.73,73.55,75.65,2207149,VFC
2015-07-29,75.6,76.14,74.96,76.0,1780746,VFC
2015-07-30,75.91,76.73,75.6601,76.66,1715169,VFC
2015-07-31,76.75,77.4,76.24,77.09,2674924,VFC
2015-08-03,76.44,76.81,74.7,75.9,1946910,VFC
2015-08-04,76.26,76.76,75.87,76.23,1439825,VFC
2015-08-05,77.04,77.36,76.45,76.72,1529631,VFC
2015-08-06,76.67,76.91,75.47,76.05,1293429,VFC
2015-08-07,75.87,76.1999,75.18,75.79,1160977,VFC
2015-08-10,76.45,76.9697,75.98,76.54,2222786,VFC
2015-08-11,75.66,76.73,75.51,76.07,1897136,VFC
2015-08-12,75.46,75.79,74.18,75.24,1657337,VFC
2015-08-13,75.23,76.13,75.14,75.42,1375089,VFC
2015-08-14,75.3,75.99,75.15,75.94,1078016,VFC
2015-08-17,75.46,76.24,75.07,76.15,1674058,VFC
2015-08-18,76.37,76.64,75.95,76.19,1087594,VFC
2015-08-19,75.66,76.32,75.21,75.58,1037452,VFC
2015-08-20,74.69,74.99,74.14,74.17,1458102,VFC
2015-08-21,73.49,73.66,71.965,72.13,3024816,VFC
2015-08-24,69.295,71.73,67.18,69.43,3094651,VFC
2015-08-25,71.0,71.67,69.02,69.13,2413818,VFC
2015-08-26,70.4,72.07,69.65,71.92,2374643,VFC
2015-08-27,72.47,73.45,71.92,73.31,1908326,VFC
2015-08-28,73.16,73.55,72.53,73.08,1383850,VFC
2015-08-31,73.0,73.39,72.23,72.43,1735909,VFC
2015-09-01,70.81,72.08,70.33,70.75,1830431,VFC
2015-09-02,71.5,71.63,70.55,71.57,1700965,VFC
2015-09-03,71.81,72.48,71.37,71.68,1391607,VFC
2015-09-04,70.73,71.34,70.18,70.73,1274814,VFC
2015-09-08,72.03,72.18,71.32,72.13,1327920,VFC
2015-09-09,72.72,73.0,70.6099,70.77,1198010,VFC
2015-09-10,70.85,71.335,70.17,70.55,1102883,VFC
2015-09-11,70.39,71.03,70.05,71.02,1285930,VFC
2015-09-14,70.91,71.02,70.105,70.46,934080,VFC
2015-09-15,70.79,71.15,70.19,70.96,1196293,VFC
2015-09-16,71.01,72.06,70.83,71.96,1456191,VFC
2015-09-17,72.0,73.05,71.63,71.93,1591960,VFC
2015-09-18,71.17,71.69,70.5,70.62,2820233,VFC
2015-09-21,71.09,71.97,70.81,71.61,1266097,VFC
2015-09-22,70.54,71.14,70.24,71.03,968604,VFC
2015-09-23,71.18,71.39,70.0901,70.43,1094224,VFC
2015-09-24,70.01,70.37,69.36,70.05,1360149,VFC
2015-09-25,70.77,71.0,69.6,70.08,1384361,VFC
2015-09-28,69.87,69.87,67.77,68.03,1729582,VFC
2015-09-29,68.04,68.5,66.9,67.23,1691306,VFC
2015-09-30,68.28,68.57,67.68,68.21,2477677,VFC
2015-10-01,68.38,68.79,67.94,68.76,1830240,VFC
2015-10-02,67.97,70.22,67.74,70.22,1993492,VFC
2015-10-05,70.88,71.79,70.45,71.7,1667594,VFC
2015-10-06,71.39,71.66,69.44,69.75,1607681,VFC
2015-10-07,69.98,70.21,68.99,69.67,1864809,VFC
2015-10-08,69.72,71.4,69.36,71.33,1613986,VFC
2015-10-09,71.22,71.62,71.05,71.36,967435,VFC
2015-10-12,71.48,71.87,71.08,71.56,660142,VFC
2015-10-13,71.09,71.5,70.27,70.35,1309771,VFC
2015-10-14,71.28,71.28,69.71,70.31,1543555,VFC
2015-10-15,70.9,71.65,70.17,71.54,1687520,VFC
2015-10-16,72.15,72.97,71.63,72.93,1944344,VFC
2015-10-19,72.88,72.88,71.81,72.57,1899251,VFC
2015-10-20,72.23,73.52,72.04,73.25,2124194,VFC
2015-10-21,73.6,73.81,72.58,72.64,2130501,VFC
2015-10-22,72.96,73.59,72.27,73.21,2266643,VFC
2015-10-23,68.4,69.05,61.56,63.75,15367911,VFC
2015-10-26,64.38,67.65,63.0,65.91,7616166,VFC
2015-10-27,65.68,66.33,65.0,66.3,3971696,VFC
2015-10-28,66.25,67.92,65.84,67.81,3600483,VFC
2015-10-29,67.67,68.18,67.28,68.11,2453498,VFC
2015-10-30,68.0,68.5,67.35,67.52,3078456,VFC
2015-11-02,67.65,67.93,66.43,67.81,1968215,VFC
2015-11-03,67.77,68.81,67.65,68.18,2563937,VFC
2015-11-04,68.55,68.64,67.52,67.93,1602194,VFC
2015-11-05,68.23,70.3497,67.69,69.21,2481265,VFC
2015-11-06,69.11,69.53,68.25,69.0,1861820,VFC
2015-11-09,68.79,68.93,67.05,67.41,2015069,VFC
2015-11-10,67.22,67.93,66.75,67.9,1254626,VFC
2015-11-11,67.68,67.68,65.64,65.69,2654980,VFC
2015-11-12,63.88,64.8,63.17,64.61,4130989,VFC
2015-11-13,63.87,64.09,62.02,62.05,3026082,VFC
2015-11-16,61.83,62.82,61.39,62.76,2211322,VFC
2015-11-17,61.85,62.7,61.17,61.95,3218350,VFC
2015-11-18,62.02,63.345,61.72,63.24,1945521,VFC
2015-11-19,63.44,64.2,63.12,63.49,1918501,VFC
2015-11-20,64.11,65.15,64.05,64.73,2487088,VFC
2015-11-23,64.76,65.84,64.59,65.29,2370477,VFC
2015-11-24,65.29,66.86,65.02,66.35,2813457,VFC
2015-11-25,66.33,66.77,65.9,66.4,1437992,VFC
2015-11-27,66.41,66.7,64.69,65.33,923492,VFC
2015-11-30,64.78,64.95,63.81,64.7,2625636,VFC
2015-12-01,64.78,65.66,64.45,65.6,1676685,VFC
2015-12-02,65.51,66.3,65.1701,65.47,1568213,VFC
2015-12-03,64.91,65.2,63.44,63.82,3706314,VFC
2015-12-04,64.09,65.43,63.375,64.4,2625301,VFC
2015-12-07,63.97,64.635,63.5,64.57,2853532,VFC
2015-12-08,63.81,64.8207,63.53,64.46,1549091,VFC
2015-12-09,63.95,64.37,62.07,62.75,4201663,VFC
2015-12-10,62.6,63.57,62.44,62.95,2123765,VFC
2015-12-11,61.97,62.16,61.39,61.81,3617672,VFC
2015-12-14,61.83,62.67,61.77,62.43,2312783,VFC
2015-12-15,63.14,63.21,62.23,62.72,2948707,VFC
2015-12-16,62.91,63.63,62.59,63.59,2833449,VFC
2015-12-17,63.74,63.74,62.23,62.46,3039510,VFC
2015-12-18,62.18,62.73,61.98,62.01,5019287,VFC
2015-12-21,62.44,62.61,61.94,62.35,2221297,VFC
2015-12-22,62.7,62.78,61.695,61.85,3553093,VFC
2015-12-23,62.04,62.5,61.75,62.48,2211512,VFC
2015-12-24,62.37,62.45,62.0128,62.28,1181298,VFC
2015-12-28,62.03,62.35,61.78,62.22,1250153,VFC
2015-12-29,62.63,63.16,62.4201,63.13,1868091,VFC
2015-12-30,63.02,63.19,62.59,62.66,1367315,VFC
2015-12-31,62.57,62.8,62.23,62.25,1583353,VFC
2016-01-04,60.69,61.13,60.264,60.87,3618330,VFC
2016-01-05,61.05,61.47,60.66,61.22,2673286,VFC
2016-01-06,60.34,61.12,59.86,60.19,2640207,VFC
2016-01-07,59.36,61.2,59.17,59.45,3156994,VFC
2016-01-08,59.74,60.07,58.07,58.22,2736513,VFC
2016-01-11,57.18,57.87,55.84,56.45,5167178,VFC
2016-01-12,57.49,58.545,56.98,57.72,3826965,VFC
2016-01-13,58.16,58.47,56.48,56.63,3338789,VFC
2016-01-14,56.55,56.72,54.71,55.55,4969295,VFC
2016-01-15,54.24,55.43,53.87,54.98,3129946,VFC
2016-01-19,55.37,55.81,53.33,54.0,4173126,VFC
2016-01-20,53.0,55.04,52.21,55.0,4559976,VFC
2016-01-21,55.43,57.56,55.09,57.0,4843354,VFC
2016-01-22,57.75,58.19,57.02,58.09,2801720,VFC
2016-01-25,58.0,58.31,57.5,57.85,2955344,VFC
2016-01-26,58.21,59.22,58.0,58.75,2494968,VFC
2016-01-27,58.55,59.67,58.14,58.75,2288135,VFC
2016-01-28,59.6,60.16,59.22,60.07,2837895,VFC
2016-01-29,60.46,62.75,60.33,62.6,6083946,VFC
2016-02-01,61.83,63.57,61.7823,63.31,3371509,VFC
2016-02-02,64.1,64.53,61.9,62.35,3721230,VFC
2016-02-03,63.06,63.4081,61.47,63.31,2331889,VFC
2016-02-04,61.4,62.12,59.62,61.41,4076119,VFC
2016-02-05,60.73,60.79,58.69,59.03,4769587,VFC
2016-02-08,58.08,58.11,56.07,57.0,3621668,VFC
2016-02-09,56.19,57.14,56.13,56.66,2637504,VFC
2016-02-10,57.08,57.95,56.66,56.96,3665212,VFC
2016-02-11,56.1,57.15,56.04,56.81,2660221,VFC
2016-02-12,57.55,58.86,57.19,58.79,2406421,VFC
2016-02-16,58.8,60.15,58.06,59.6,2546243,VFC
2016-02-17,59.7,61.24,59.63,61.21,2814209,VFC
2016-02-18,60.81,61.815,60.54,61.25,3098688,VFC
2016-02-19,57.99,59.5,55.1,58.55,9240340,VFC
2016-02-22,59.0,61.93,58.8,61.49,4849176,VFC
2016-02-23,61.35,61.95,60.62,61.44,2949674,VFC
2016-02-24,60.79,63.5,60.77,63.23,3565341,VFC
2016-02-25,63.42,64.74,63.15,64.68,3150004,VFC
2016-02-26,64.71,65.5,64.53,64.9,2605864,VFC
2016-02-29,64.77,65.84,64.76,65.11,2971932,VFC
2016-03-01,65.48,66.87,65.3,66.75,2797545,VFC
2016-03-02,66.5,67.1,65.68,66.28,3059747,VFC
2016-03-03,66.36,66.83,65.76,66.33,2372749,VFC
2016-03-04,65.87,66.37,64.89,65.4,4065494,VFC
2016-03-07,65.03,66.2,64.75,65.87,2989247,VFC
2016-03-08,65.22,65.72,64.83,64.98,3078329,VFC
2016-03-09,65.47,65.47,64.34,64.84,2305539,VFC
2016-03-10,65.18,65.53,64.21,65.25,1810135,VFC
2016-03-11,65.86,66.715,65.72,66.35,1724300,VFC
2016-03-14,66.02,66.35,65.75,65.78,1886060,VFC
2016-03-15,65.53,65.99,65.09,65.71,1802932,VFC
2016-03-16,65.65,65.81,64.94,65.41,2044401,VFC
2016-03-17,65.19,66.5,64.86,66.4,2332108,VFC
2016-03-18,66.48,66.91,66.24,66.5,3360322,VFC
2016-03-21,66.49,66.8699,66.3,66.5,1401652,VFC
2016-03-22,65.84,66.13,64.81,65.33,2288789,VFC
2016-03-23,65.0,65.03,64.0,64.42,2824405,VFC
2016-03-24,64.43,64.46,63.74,64.07,2050247,VFC
2016-03-28,64.19,64.615,63.95,64.38,1544522,VFC
2016-03-29,64.48,65.03,64.28,64.93,1420951,VFC
2016-03-30,65.28,65.55,64.87,65.24,1371173,VFC
2016-03-31,65.29,65.82,64.57,64.76,1747548,VFC
2016-04-01,64.6,65.3901,64.14,65.24,1202430,VFC
2016-04-04,65.31,65.41,63.96,64.08,1540883,VFC
2016-04-05,63.93,64.19,63.18,63.4,1454731,VFC
2016-04-06,63.44,64.23,63.0,64.16,1273553,VFC
2016-04-07,63.42,64.07,63.38,64.01,1707076,VFC
2016-04-08,64.32,64.35,62.28,62.62,1778434,VFC
2016-04-11,62.74,63.03,61.92,61.93,1235800,VFC
2016-04-12,61.96,62.72,61.3,62.57,1240315,VFC
2016-04-13,62.96,63.83,62.666,63.81,1228349,VFC
2016-04-14,63.99,64.21,63.41,63.67,934275,VFC
2016-04-15,63.69,64.18,63.4,64.09,1403852,VFC
2016-04-18,64.04,64.61,63.82,64.55,1017705,VFC
2016-04-19,64.83,65.12,64.035,64.4,1584973,VFC
2016-04-20,64.51,65.33,64.37,64.63,1500831,VFC
2016-04-21,65.42,65.5,63.815,63.96,1926038,VFC
2016-04-22,64.26,64.7,63.67,64.07,1551114,VFC
2016-04-25,63.25,63.59,62.76,63.38,1482511,VFC
2016-04-26,63.25,64.25,63.25,64.07,1413315,VFC
2016-04-27,64.14,64.19,63.56,63.95,2345689,VFC
2016-04-28,63.77,63.85,62.49,62.66,2782894,VFC
2016-04-29,63.89,63.94,61.54,63.05,3858160,VFC
2016-05-02,62.49,64.68,62.0,64.65,3445173,VFC
2016-05-03,64.76,66.31,64.58,64.91,7476332,VFC
2016-05-04,64.67,64.85,63.83,64.41,4257316,VFC
2016-05-05,64.15,64.28,63.61,63.84,3416474,VFC
2016-05-06,63.78,63.99,63.17,63.93,1901758,VFC
2016-05-09,63.82,64.74,63.64,64.59,1704215,VFC
2016-05-10,64.69,65.51,64.61,64.94,2238719,VFC
2016-05-11,63.65,63.84,60.67,60.67,6176538,VFC
2016-05-12,61.1,61.19,60.01,60.84,4475703,VFC
2016-05-13,60.63,60.96,59.4875,59.93,2614530,VFC
2016-05-16,60.18,61.0,59.77,60.71,1758476,VFC
2016-05-17,60.64,61.1,60.13,60.41,1840948,VFC
2016-05-18,60.19,60.53,59.58,60.17,2051276,VFC
2016-05-19,60.31,61.12,59.6343,60.28,2257426,VFC
2016-05-20,60.41,61.52,60.16,61.44,2191104,VFC
2016-05-23,61.53,61.99,61.26,61.35,1960481,VFC
2016-05-24,61.59,62.22,61.46,62.08,1502672,VFC
2016-05-25,61.8,62.42,61.45,62.15,2034470,VFC
2016-05-26,62.35,62.42,61.93,62.07,1268775,VFC
2016-05-27,62.2,62.61,61.94,62.4,918882,VFC
2016-05-31,62.4,62.6,61.8,62.32,3153197,VFC
2016-06-01,61.99,62.44,61.83,62.19,1736118,VFC
2016-06-02,62.12,62.89,62.0,62.74,2340367,VFC
2016-06-03,62.74,62.74,62.1034,62.32,1637934,VFC
2016-06-06,62.32,62.43,61.86,62.27,2072750,VFC
2016-06-07,61.85,63.03,61.764,62.86,2061038,VFC
2016-06-08,62.72,63.35,62.46,63.15,1748144,VFC
2016-06-09,62.88,63.22,62.65,63.16,1777068,VFC
2016-06-10,62.5,62.85,62.26,62.65,2420563,VFC
2016-06-13,62.47,63.08,62.09,62.55,4514430,VFC
2016-06-14,62.26,62.78,61.5,61.85,3694396,VFC
2016-06-15,62.14,62.96,61.93,62.36,3224820,VFC
2016-06-16,61.92,62.38,61.68,62.3,2105106,VFC
2016-06-17,62.2,63.64,62.0,63.49,6197211,VFC
2016-06-20,64.2,65.1,64.13,64.52,2155363,VFC
2016-06-21,64.79,65.13,64.3865,64.81,1571725,VFC
2016-06-22,64.74,65.1,64.44,64.49,1308123,VFC
2016-06-23,65.13,65.2799,64.6201,65.03,913187,VFC
2016-06-24,62.89,63.285,61.215,61.31,3343086,VFC
2016-06-27,60.5,60.55,57.78,58.29,3897798,VFC
2016-06-28,58.83,59.14,58.11,59.09,3138879,VFC
2016-06-29,59.93,60.735,59.4,60.63,2288369,VFC
2016-06-30,60.88,61.49,60.22,61.49,2172316,VFC
2016-07-01,61.71,62.58,61.59,62.3,2214740,VFC
2016-07-05,61.98,62.15,60.4,60.76,2835695,VFC
2016-07-06,61.61,62.62,60.57,62.2,2236479,VFC
2016-07-07,62.24,62.92,62.15,62.74,1692658,VFC
2016-07-08,63.22,64.3957,63.22,64.05,1751908,VFC
2016-07-11,64.06,64.69,63.93,64.11,2442026,VFC
2016-07-12,64.16,64.7775,64.16,64.62,2001808,VFC
2016-07-13,64.94,64.94,64.19,64.72,1299887,VFC
2016-07-14,65.06,65.25,64.59,64.72,1198934,VFC
2016-07-15,64.7,64.76,63.82,64.03,2394553,VFC
2016-07-18,63.99,64.57,63.79,64.01,1741110,VFC
2016-07-19,63.6,63.88,63.26,63.8,2715690,VFC
2016-07-20,64.0,64.47,63.9,64.22,1928355,VFC
2016-07-21,64.32,64.6,62.88,63.17,3300569,VFC
2016-07-22,63.29,63.9,61.175,62.37,4887940,VFC
2016-07-25,62.21,62.67,61.86,62.52,2702998,VFC
2016-07-26,62.36,62.91,61.84,62.01,1826000,VFC
2016-07-27,62.16,62.199,61.22,61.72,2384551,VFC
2016-07-28,61.67,61.74,61.1,61.63,1537436,VFC
2016-07-29,61.5,62.53,61.24,62.43,2781717,VFC
2016-08-01,62.06,62.6,61.42,62.37,2468852,VFC
2016-08-02,62.14,62.14,59.9001,60.0,3685721,VFC
2016-08-03,59.22,60.74,58.71,60.66,3303999,VFC
2016-08-04,60.74,61.33,60.59,60.88,2344325,VFC
2016-08-05,61.37,62.285,61.37,62.16,2119243,VFC
2016-08-08,62.38,62.94,62.09,62.42,2549757,VFC
2016-08-09,62.1,62.3,61.165,61.31,1864027,VFC
2016-08-10,61.97,62.75,61.62,61.72,1351555,VFC
2016-08-11,62.76,64.0,62.37,63.93,2461182,VFC
2016-08-12,63.6,64.07,63.4544,63.86,1459392,VFC
2016-08-15,63.92,64.48,63.86,63.98,1501717,VFC
2016-08-16,63.97,64.39,63.74,63.92,1321136,VFC
2016-08-17,63.76,63.95,63.53,63.77,1347201,VFC
2016-08-18,63.74,64.2,63.615,64.19,1976222,VFC
2016-08-19,63.96,64.97,63.95,64.84,1969611,VFC
2016-08-22,64.75,65.12,64.4,64.47,2287034,VFC
2016-08-23,64.6,65.2,64.35,65.12,2020588,VFC
2016-08-24,65.02,65.1519,64.425,64.56,2008554,VFC
2016-08-25,64.21,64.9,63.92,64.22,1339126,VFC
2016-08-26,64.22,64.9,63.71,63.99,918991,VFC
2016-08-29,63.91,64.59,63.81,64.04,1307526,VFC
2016-08-30,63.51,63.58,62.25,62.52,2258088,VFC
2016-08-31,62.31,62.58,61.34,62.05,2191238,VFC
2016-09-01,61.34,61.58,60.86,61.56,3150298,VFC
2016-09-02,60.92,61.11,59.57,60.03,3085068,VFC
2016-09-06,58.92,60.2199,58.92,59.79,3201354,VFC
2016-09-07,59.5,60.62,59.26,60.62,3684202,VFC
2016-09-08,60.44,60.62,59.63,59.84,2385920,VFC
2016-09-09,59.64,59.68,58.42,58.43,2246240,VFC
2016-09-12,60.69,60.69,58.3,59.64,2367017,VFC
2016-09-13,60.05,60.05,58.25,58.48,2708097,VFC
2016-09-14,58.67,58.71,57.75,58.04,2987847,VFC
2016-09-15,55.25,56.68,55.21,56.2,8732814,VFC
2016-09-16,55.86,56.26,55.36,56.16,8338894,VFC
2016-09-19,56.61,56.99,56.22,56.58,2882065,VFC
2016-09-20,56.98,57.08,56.005,56.14,2895530,VFC
2016-09-21,56.76,56.81,56.09,56.72,2824976,VFC
2016-09-22,56.89,57.29,56.64,56.88,1930239,VFC
2016-09-23,56.83,57.1,56.76,56.95,2961547,VFC
2016-09-26,56.87,56.87,55.73,55.82,2627090,VFC
2016-09-27,56.06,56.61,55.57,56.58,2295545,VFC
2016-09-28,56.56,56.6,55.195,55.67,5291853,VFC
2016-09-29,55.72,56.17,55.34,55.39,2739126,VFC
2016-09-30,56.05,56.37,55.78,56.05,3108172,VFC
2016-10-03,55.95,56.2,55.71,55.98,1667660,VFC
2016-10-04,55.67,56.48,55.46,56.19,4921525,VFC
2016-10-05,55.77,56.15,54.51,54.71,4592686,VFC
2016-10-06,54.62,54.94,54.291,54.68,3021923,VFC
2016-10-07,54.83,55.07,54.165,54.56,2707339,VFC
2016-10-10,54.97,55.38,54.82,55.04,1658564,VFC
2016-10-11,55.13,55.14,54.12,54.18,2076836,VFC
2016-10-12,54.27,54.9,54.19,54.73,2032638,VFC
2016-10-13,54.38,54.93,53.77,54.65,1989161,VFC
2016-10-14,54.9,55.23,54.6,54.6,1759945,VFC
2016-10-17,54.57,54.79,54.08,54.14,1751973,VFC
2016-10-18,54.75,54.82,54.3,54.48,1625996,VFC
2016-10-19,54.63,54.775,54.3,54.62,2661826,VFC
2016-10-20,54.43,54.61,54.01,54.3,3072813,VFC
2016-10-21,54.0,54.93,53.565,54.67,3787260,VFC
2016-10-24,54.45,55.7,52.79,53.07,11516097,VFC
2016-10-25,52.02,53.25,51.76,53.07,4902418,VFC
2016-10-26,53.0,54.535,52.81,54.11,3167246,VFC
2016-10-27,54.14,54.55,54.04,54.39,2977162,VFC
2016-10-28,54.6,54.92,53.82,54.32,2698538,VFC
2016-10-31,54.29,54.3695,53.8,54.21,2952104,VFC
2016-11-01,54.28,54.68,53.41,54.02,2038151,VFC
2016-11-02,53.65,54.6,53.65,53.92,1947803,VFC
2016-11-03,54.09,54.18,53.27,53.44,2005720,VFC
2016-11-04,53.41,54.18,53.41,53.54,1902731,VFC
2016-11-07,54.51,54.97,54.25,54.9,2042308,VFC
2016-11-08,54.83,54.97,54.05,54.56,2163660,VFC
2016-11-09,53.88,55.32,52.67,55.18,2885793,VFC
2016-11-10,55.5,56.85,55.4,56.33,3113311,VFC
2016-11-11,55.94,57.17,55.82,57.05,2321697,VFC
2016-11-14,57.37,58.2954,57.22,57.35,2595039,VFC
2016-11-15,57.35,57.65,56.005,56.65,2825488,VFC
2016-11-16,56.34,56.5699,55.91,56.13,2198726,VFC
2016-11-17,56.33,56.84,55.85,56.84,2504506,VFC
2016-11-18,56.71,56.84,54.44,54.52,3715944,VFC
2016-11-21,54.57,55.4,54.54,55.3,4104086,VFC
2016-11-22,55.56,58.21,55.35,58.05,6614948,VFC
2016-11-23,57.99,58.35,56.76,57.16,3611328,VFC
2016-11-25,57.23,57.64,56.955,57.26,1285408,VFC
2016-11-28,57.08,57.22,56.21,56.89,2471891,VFC
2016-11-29,57.01,57.01,55.49,55.63,3384163,VFC
2016-11-30,55.59,55.69,54.42,54.51,4214843,VFC
2016-12-01,54.88,56.005,54.76,55.77,3015852,VFC
2016-12-02,55.62,56.39,55.12,55.79,2699954,VFC
2016-12-05,55.95,57.38,55.79,57.18,2843837,VFC
2016-12-06,56.82,57.01,56.145,56.65,2455698,VFC
2016-12-07,56.41,57.53,56.2501,57.39,1951548,VFC
2016-12-08,57.75,57.83,56.77,57.08,2665684,VFC
2016-12-09,57.02,57.24,56.47,56.55,2695144,VFC
2016-12-12,56.63,56.8,55.3,55.85,2704963,VFC
2016-12-13,56.0,57.15,55.97,56.33,2958251,VFC
2016-12-14,56.45,56.55,54.75,54.91,2696072,VFC
2016-12-15,54.88,55.08,53.1,54.04,4824841,VFC
2016-12-16,54.17,54.51,53.48,53.78,6179385,VFC
2016-12-19,53.89,54.41,53.38,53.67,3060946,VFC
2016-12-20,53.75,54.68,53.69,54.54,2837829,VFC
2016-12-21,54.12,54.68,54.0,54.59,3645734,VFC
2016-12-22,54.55,54.68,53.44,53.54,4075540,VFC
2016-12-23,53.52,54.11,53.3,53.3,2578376,VFC
2016-12-27,53.38,53.975,53.35,53.78,1708544,VFC
2016-12-28,53.8,54.37,53.48,53.81,2198183,VFC
2016-12-29,53.8,54.09,53.45,53.63,1450533,VFC
2016-12-30,53.62,53.87,53.22,53.35,2439662,VFC
2017-01-03,53.63,54.23,53.08,53.4,3831027,VFC
2017-01-04,53.73,54.07,53.335,53.72,4001490,VFC
2017-01-05,53.22,53.26,52.35,53.24,3196026,VFC
2017-01-06,53.1,53.33,52.72,53.18,2801345,VFC
2017-01-09,53.2,53.33,52.8,52.93,2159633,VFC
2017-01-10,53.1,53.85,53.05,53.24,2771954,VFC
2017-01-11,53.24,53.24,52.05,52.52,3670226,VFC
2017-01-12,51.57,52.09,51.34,51.83,4183926,VFC
2017-01-13,52.0,52.28,51.08,51.33,2967289,VFC
2017-01-17,51.58,52.74,51.56,52.14,4254992,VFC
2017-01-18,52.35,52.38,50.49,50.9,5713145,VFC
2017-01-19,51.31,51.98,51.13,51.49,5713136,VFC
2017-01-20,51.62,52.09,51.56,51.85,3182687,VFC
2017-01-23,51.77,52.32,51.33,52.1,4080687,VFC
2017-01-24,52.04,52.94,52.0,52.68,2753567,VFC
2017-01-25,52.97,53.18,52.57,52.61,3134110,VFC
2017-01-26,52.7,52.83,51.82,52.01,2705249,VFC
2017-01-27,52.13,52.15,50.475,50.77,4443121,VFC
2017-01-30,50.74,51.41,50.37,51.35,3723651,VFC
2017-01-31,50.17,51.5,49.65,51.48,6358455,VFC
2017-02-01,50.75,51.41,50.47,50.61,5220640,VFC
2017-02-02,50.17,51.29,49.82,50.7,4999769,VFC
2017-02-03,50.35,50.35,49.025,49.56,7584569,VFC
2017-02-06,49.46,49.98,49.23,49.36,4005417,VFC
2017-02-07,49.42,49.51,48.18,48.32,6616972,VFC
2017-02-08,48.45,49.235,48.05,49.09,4375181,VFC
2017-02-09,49.14,49.86,49.06,49.47,3070564,VFC
2017-02-10,49.75,50.7,49.65,50.32,4266517,VFC
2017-02-13,50.53,50.91,50.26,50.39,4671296,VFC
2017-02-14,50.09,50.986,49.93,50.87,3672263,VFC
2017-02-15,50.58,50.67,50.07,50.52,5715346,VFC
2017-02-16,50.95,51.24,50.15,50.37,7015040,VFC
2017-02-17,51.27,52.87,50.34,52.68,8838068,VFC
2017-02-21,52.84,53.11,52.2601,52.42,5527816,VFC
2017-02-22,52.9,53.94,52.9,53.5,5479808,VFC
2017-02-23,53.63,53.95,52.485,52.55,4857113,VFC
2017-02-24,52.84,53.65,52.32,53.06,4573276,VFC
2017-02-27,53.06,53.5,52.97,53.07,3263674,VFC
2017-02-28,53.02,53.149,52.14,52.45,3901294,VFC
2017-03-01,52.68,53.055,52.18,52.83,4175197,VFC
2017-03-02,53.2,53.38,52.72,53.34,3909529,VFC
2017-03-03,53.68,53.78,52.49,52.59,4365010,VFC
2017-03-06,52.62,53.2,52.54,53.01,2930114,VFC
2017-03-07,52.53,52.94,52.3,52.62,2984949,VFC
2017-03-08,52.56,53.0,52.2,52.81,2251094,VFC
2017-03-09,52.74,52.965,52.39,52.66,2177228,VFC
2017-03-10,52.84,53.11,52.77,52.93,2401326,VFC
2017-03-13,53.1,53.36,52.68,53.1,3247894,VFC
2017-03-14,53.06,53.62,53.06,53.26,2994533,VFC
2017-03-15,52.96,54.05,52.96,53.88,4021963,VFC
2017-03-16,53.83,54.36,53.72,54.15,3076869,VFC
2017-03-17,54.32,54.52,53.95,53.95,8198478,VFC
2017-03-20,54.03,54.3081,53.53,53.87,5022947,VFC
2017-03-21,53.84,53.89,52.28,53.05,5345608,VFC
2017-03-22,52.75,53.14,52.45,53.09,3457625,VFC
2017-03-23,53.65,54.26,53.48,53.87,4528029,VFC
2017-03-24,53.92,54.24,53.705,54.06,4198461,VFC
2017-03-27,53.64,54.885,53.53,54.69,4221503,VFC
2017-03-28,54.68,55.69,54.54,55.32,4599310,VFC
2017-03-29,55.49,56.27,55.36,56.2,3284766,VFC
2017-03-30,55.79,55.79,53.81,54.13,5991583,VFC
2017-03-31,54.22,55.105,54.14,54.97,4461281,VFC
2017-04-03,55.16,55.51,54.59,54.64,3417311,VFC
2017-04-04,54.45,54.72,53.62,53.94,3082177,VFC
2017-04-05,54.08,54.3319,53.73,53.84,3553556,VFC
2017-04-06,53.98,55.04,53.84,54.19,3257522,VFC
2017-04-07,54.13,54.44,53.96,54.2,2874946,VFC
2017-04-10,54.39,55.16,54.37,54.7,2530212,VFC
2017-04-11,54.68,55.09,54.57,55.06,2548032,VFC
2017-04-12,54.86,55.47,54.74,55.04,5206412,VFC
2017-04-13,55.11,55.5,54.775,54.8,3116954,VFC
2017-04-17,54.99,55.1941,54.82,55.04,2676158,VFC
2017-04-18,54.82,55.275,54.73,55.16,2312676,VFC
2017-04-19,55.41,55.87,55.23,55.52,2325412,VFC
2017-04-20,55.73,56.59,55.68,56.44,3123866,VFC
2017-04-21,56.4,56.5,55.625,55.85,3363226,VFC
2017-04-24,56.44,56.5,55.87,55.92,5339051,VFC
2017-04-25,56.24,56.31,55.57,56.11,3285528,VFC
2017-04-26,56.33,57.245,56.2,56.84,3279461,VFC
2017-04-27,57.05,58.01,56.84,57.85,4814180,VFC
2017-04-28,55.74,56.41,54.5,54.63,7553950,VFC
2017-05-01,54.61,54.73,52.9,52.92,6183301,VFC
2017-05-02,53.09,53.76,52.94,53.47,5472736,VFC
2017-05-03,53.58,53.67,52.8107,53.47,4487094,VFC
2017-05-04,53.64,54.25,53.37,54.02,2846513,VFC
2017-05-05,54.17,54.65,54.17,54.47,2328252,VFC
2017-05-08,54.48,55.255,54.48,54.96,2358823,VFC
2017-05-09,55.06,55.7864,55.06,55.58,3678516,VFC
2017-05-10,55.47,55.72,54.925,55.57,2941015,VFC
2017-05-11,55.1,55.25,54.115,54.88,4435543,VFC
2017-05-12,54.63,54.63,53.7,54.0,3341883,VFC
2017-05-15,54.1,54.29,53.69,53.79,2087081,VFC
2017-05-16,53.55,53.55,52.38,52.39,4000273,VFC
2017-05-17,52.06,52.42,51.22,51.62,3974434,VFC
2017-05-18,51.79,52.08,51.3801,51.76,2868925,VFC
2017-05-19,51.8,52.53,51.25,52.4,2657485,VFC
2017-05-22,52.53,53.18,52.35,52.85,2514870,VFC
2017-05-23,52.92,53.25,52.78,52.99,2524451,VFC
2017-05-24,52.92,52.98,52.47,52.85,2445683,VFC
2017-05-25,53.28,53.43,52.86,53.19,3517114,VFC
2017-05-26,53.27,53.99,53.07,53.71,2291428,VFC
2017-05-30,53.62,54.22,53.62,53.78,2424630,VFC
2017-05-31,53.86,54.175,53.61,53.8,3465616,VFC
2017-06-01,53.96,54.27,53.28,53.65,3385864,VFC
2017-06-02,54.11,54.58,53.73,54.34,2548360,VFC
2017-06-05,54.42,54.585,53.98,54.3,2213545,VFC
2017-06-06,54.21,54.37,53.5,53.72,2966902,VFC
2017-06-07,53.44,53.81,53.27,53.65,1787689,VFC
2017-06-08,53.8,54.115,53.6,53.6,1847511,VFC
2017-06-09,53.7,55.36,53.57,55.33,3128896,VFC
2017-06-12,55.36,56.73,55.35,55.88,4403001,VFC
2017-06-13,55.85,56.06,55.12,56.02,1846247,VFC
2017-06-14,55.99,56.55,55.59,56.52,1964668,VFC
2017-06-15,56.24,56.25,55.59,56.1,1834199,VFC
2017-06-16,55.98,56.365,55.38,56.33,5126388,VFC
2017-06-19,56.47,56.93,56.18,56.83,1992506,VFC
2017-06-20,56.51,56.54,54.505,54.89,3452240,VFC
2017-06-21,54.9,55.31,54.67,55.22,1610327,VFC
2017-06-22,55.3,56.2,55.1,55.82,2121325,VFC
2017-06-23,55.78,56.5,55.45,56.43,5966332,VFC
2017-06-26,56.66,57.26,56.325,57.12,1494292,VFC
2017-06-27,57.0,57.29,56.755,56.85,1359778,VFC
2017-06-28,57.12,57.48,56.995,57.03,1886674,VFC
2017-06-29,57.11,57.49,56.58,56.93,2068700,VFC
2017-06-30,57.32,58.18,57.0,57.6,2830060,VFC
2017-07-03,57.43,58.18,57.36,57.69,1653217,VFC
2017-07-05,57.71,57.71,56.88,57.33,1958594,VFC
2017-07-06,57.15,57.15,56.07,56.13,1815447,VFC
2017-07-07,56.11,56.83,55.854,56.7,2198661,VFC
2017-07-10,56.55,56.72,56.14,56.53,2223328,VFC
2017-07-11,56.39,56.41,55.53,55.72,2687858,VFC
2017-07-12,55.91,56.2811,55.692,55.91,1558567,VFC
2017-07-13,56.13,56.53,55.82,56.02,2347364,VFC
2017-07-14,56.07,56.145,55.77,56.02,3028956,VFC
2017-07-17,55.87,56.845,55.83,56.2,5300916,VFC
2017-07-18,56.19,56.51,55.51,55.93,4422476,VFC
2017-07-19,55.92,56.55,55.77,56.55,2136533,VFC
2017-07-20,56.82,57.9,56.573,57.71,2595277,VFC
2017-07-21,57.7,58.78,57.7,58.65,3300349,VFC
2017-07-24,59.51,59.51,57.97,58.88,3691562,VFC
2017-07-25,59.17,61.33,58.92,61.05,4302697,VFC
2017-07-26,61.19,61.21,60.095,60.87,2281707,VFC
2017-07-27,61.07,61.175,60.33,60.81,1964978,VFC
2017-07-28,61.33,62.09,61.1,61.85,1988652,VFC
2017-07-31,61.85,62.2,61.65,62.19,2712065,VFC
2017-08-01,63.28,63.73,62.89,63.21,1409977,VFC
2017-08-02,62.44,63.03,62.17,62.75,2583137,VFC
2017-08-03,62.74,63.57,62.624,63.23,1637256,VFC
2017-08-04,63.28,63.73,62.89,63.21,1409977,VFC
2017-08-07,63.22,63.5,62.94,62.94,1669531,VFC
2017-08-08,63.53,63.96,62.55,62.61,3491281,VFC
2017-08-09,62.19,62.801,60.01,62.29,2414687,VFC
2017-08-10,61.35,61.94,61.21,61.24,2477197,VFC
2017-08-11,60.96,62.05,60.67,61.58,1508640,VFC
2017-08-14,62.14,63.53,61.97,63.5,3539606,VFC
2017-08-15,63.42,64.1,62.9,63.9,4047009,VFC
2017-08-16,64.01,64.25,63.551,63.9,2355806,VFC
2017-08-17,63.61,64.1,62.98,63.09,2245990,VFC
2017-08-18,62.76,62.87,61.93,62.78,2642098,VFC
2017-08-21,62.88,63.28,62.65,62.95,2066850,VFC
2017-08-22,63.22,63.314,62.72,63.1,1335008,VFC
2017-08-23,62.86,62.98,62.48,62.6,1650105,VFC
2017-08-24,63.38,63.765,62.825,62.94,1625479,VFC
2017-08-25,63.02,63.86,62.98,63.42,1339518,VFC
2017-08-28,63.43,63.49,62.87,63.22,1265564,VFC
2017-08-29,62.72,63.21,62.39,63.06,1023558,VFC
2017-08-30,62.91,63.03,62.38,62.54,1384901,VFC
2017-08-31,62.79,63.0,62.6,62.87,2317123,VFC
2017-09-01,63.0,63.67,62.78,63.58,1626825,VFC
2017-09-05,63.55,64.21,63.28,63.95,1949263,VFC
2017-09-06,64.1,64.51,62.68,63.37,2383539,VFC
2017-09-07,63.38,63.41,62.67,62.89,1889476,VFC
2017-09-08,62.64,62.85,61.9,62.48,1880409,VFC
2017-09-11,62.76,63.39,62.66,63.36,1396696,VFC
2017-09-12,63.31,63.61,62.9339,63.1,1979473,VFC
2017-09-13,63.14,63.33,62.905,63.08,1980702,VFC
2017-09-14,62.89,63.04,61.79,62.34,2890687,VFC
2017-09-15,62.45,63.005,62.07,62.43,4053132,VFC
2017-09-18,62.48,62.8,61.86,62.16,2944160,VFC
2017-09-19,62.31,62.41,61.88,62.15,2444339,VFC
2017-09-20,62.2,62.2,61.63,62.13,1603884,VFC
2017-09-21,62.14,62.32,61.83,61.85,1200182,VFC
2017-09-22,61.9,62.26,61.56,62.2,1441032,VFC
2017-09-25,61.9,62.57,61.63,61.69,1632302,VFC
2017-09-26,61.84,63.04,61.715,62.79,2441993,VFC
2017-09-27,62.49,63.13,61.973,63.05,2052139,VFC
2017-09-28,62.8,63.54,62.67,63.5,2158184,VFC
2017-09-29,63.59,64.0,63.47,63.57,2480317,VFC
2017-10-02,63.54,63.71,62.83,63.71,2085446,VFC
2017-10-03,64.17,64.615,63.68,64.08,2943956,VFC
2017-10-04,64.23,64.96,64.11,64.91,1891596,VFC
2017-10-05,65.0,65.3,64.64,64.73,1792538,VFC
2017-10-06,64.71,65.71,64.42,65.65,2273289,VFC
2017-10-09,65.62,65.71,64.24,64.41,1456439,VFC
2017-10-10,64.53,65.31,64.47,64.51,1475176,VFC
2017-10-11,64.37,64.75,64.18,64.35,1755085,VFC
2017-10-12,64.37,64.59,63.995,64.44,1889101,VFC
2017-10-13,64.5,64.69,63.82,63.88,2304489,VFC
2017-10-16,64.02,64.25,63.69,64.09,1592120,VFC
2017-10-17,64.19,64.84,64.04,64.59,1707023,VFC
2017-10-18,64.68,65.25,64.63,65.07,2400610,VFC
2017-10-19,64.85,65.55,64.811,65.35,1768135,VFC
2017-10-20,65.93,66.97,65.7301,66.38,4613007,VFC
2017-10-23,68.04,71.95,67.95,69.95,9085887,VFC
2017-10-24,71.05,71.33,69.97,71.23,3572594,VFC
2017-10-25,71.39,71.66,70.53,71.28,2648627,VFC
2017-10-26,71.25,71.5,70.35,70.5,2794576,VFC
2017-10-27,70.21,71.0,69.86,70.9,2276941,VFC
2017-10-30,70.36,70.3989,69.58,69.91,2090411,VFC
2017-10-31,69.64,69.98,69.18,69.65,2826647,VFC
2017-11-01,69.67,70.4,68.98,70.15,2434437,VFC
2017-11-02,70.52,70.61,69.31,69.91,2188355,VFC
2017-11-03,69.93,70.15,69.2,69.47,2489292,VFC
2017-11-06,69.59,70.05,69.03,69.07,1760851,VFC
2017-11-07,69.03,69.12,68.35,68.68,1547350,VFC
2017-11-08,68.66,69.59,68.47,69.49,1314955,VFC
2017-11-09,69.29,69.832,69.13,69.36,1542620,VFC
2017-11-10,69.27,70.07,69.0701,69.63,1628115,VFC
2017-11-13,69.66,70.25,69.5,69.67,1255365,VFC
2017-11-14,69.41,70.27,69.23,69.92,975662,VFC
2017-11-15,69.82,70.2299,69.54,69.63,1641521,VFC
2017-11-16,69.78,70.4097,69.43,70.08,2769304,VFC
2017-11-17,70.55,71.25,70.55,70.81,1846653,VFC
2017-11-20,70.82,72.165,70.5,71.95,1738902,VFC
2017-11-21,72.13,72.67,71.73,72.59,2083496,VFC
2017-11-22,72.31,73.4,72.19,73.35,2804748,VFC
2017-11-24,73.5,74.06,73.48,73.89,1266606,VFC
2017-11-27,74.0,74.87,73.42,73.44,2268545,VFC
2017-11-28,73.66,74.7101,73.55,74.02,2208859,VFC
2017-11-29,74.16,74.86,73.8,74.13,2013766,VFC
2017-11-30,74.18,74.41,72.91,72.96,3989530,VFC
2017-12-01,72.95,72.95,70.91,71.79,3547921,VFC
2017-12-04,72.4,72.62,71.2,71.22,4297514,VFC
2017-12-05,71.38,71.47,70.34,70.39,3209768,VFC
2017-12-06,70.5,72.13,70.5,71.68,2272921,VFC
2017-12-07,71.67,72.6,71.57,71.91,1709274,VFC
2017-12-08,72.02,73.36,71.94,73.35,2269002,VFC
2017-12-11,73.58,73.925,72.38,72.6,2681526,VFC
2017-12-12,72.64,72.93,72.38,72.53,2331442,VFC
2017-12-13,72.76,73.49,72.55,73.06,1131607,VFC
2017-12-14,73.49,73.87,73.15,73.35,2101373,VFC
2017-12-15,73.89,74.52,73.57,74.41,4003266,VFC
2017-12-18,74.88,75.25,73.92,74.14,2116539,VFC
2017-12-19,74.37,74.77,73.55,73.85,1531925,VFC
2017-12-20,74.05,74.69,74.03,74.4,2585591,VFC
2017-12-21,74.94,75.0,74.0,74.23,1641447,VFC
2017-12-22,73.98,74.36,73.45,73.87,1906048,VFC
2017-12-26,73.72,74.66,73.67,74.61,852184,VFC
2017-12-27,74.83,74.9,74.46,74.52,1055391,VFC
2017-12-28,74.55,74.55,74.22,74.29,954207,VFC
2017-12-29,74.25,74.78,73.99,74.0,1440609,VFC
2018-01-02,74.42,74.57,73.7,74.42,1713491,VFC
2018-01-03,74.55,74.6,73.705,73.78,1672943,VFC
2018-01-04,74.11,75.49,73.8899,75.46,2507598,VFC
2018-01-05,75.6,76.16,75.33,75.7,2091662,VFC
2018-01-08,75.87,78.7,75.87,77.36,3025060,VFC
2018-01-09,77.07,77.28,75.95,76.13,2970654,VFC
2018-01-10,76.01,76.38,75.64,76.12,2560396,VFC
2018-01-11,76.2,77.25,76.11,77.19,2332471,VFC
2018-01-12,77.36,78.05,77.25,77.8,2016672,VFC
2018-01-16,77.99,78.0,76.63,76.68,2285889,VFC
2018-01-17,77.21,78.27,77.01,78.14,1547788,VFC
2018-01-18,78.35,79.36,78.23,78.43,2188672,VFC
2018-01-19,78.89,79.85,78.63,79.79,2524946,VFC
2018-01-22,79.75,80.71,79.4,80.42,2146020,VFC
2018-01-23,80.24,81.0,79.82,80.87,2591459,VFC
2018-01-24,81.17,82.1,80.7606,80.97,2193204,VFC
2018-01-25,81.28,81.43,80.53,80.94,2158365,VFC
2018-01-26,81.39,81.58,80.82,81.57,1925592,VFC
2018-01-29,81.39,82.68,81.39,82.55,2616037,VFC
2018-01-30,82.29,82.95,81.66,81.97,2126388,VFC
2018-01-31,82.12,82.65,80.735,81.14,3698519,VFC
2018-02-01,80.37,81.28,78.65,80.62,3054517,VFC
2018-02-02,80.57,81.36,79.75,79.89,3193930,VFC
2018-02-05,80.22,81.73,78.63,78.63,4641052,VFC
2018-02-06,77.17,79.9,76.42,79.36,4054669,VFC
2018-02-07,79.46,81.48,79.045,80.47,3589223,VFC
2013-02-08,59.15,59.86,59.1,59.28,2486030,VIAB
2013-02-11,59.33,59.49,58.72,59.31,1613188,VIAB
2013-02-12,58.92,59.48,58.92,59.12,1998427,VIAB
2013-02-13,59.37,59.85,59.14,59.55,2372068,VIAB
2013-02-14,59.2,59.95,58.51,59.95,2300112,VIAB
2013-02-15,59.8,60.0,59.09,59.46,3781252,VIAB
2013-02-19,59.85,60.26,59.54,60.16,2180380,VIAB
2013-02-20,60.09,60.28,58.71,58.8,2629380,VIAB
2013-02-21,58.53,58.62,58.02,58.06,2834080,VIAB
2013-02-22,58.41,59.02,57.99,59.02,2364492,VIAB
2013-02-25,59.34,59.36,57.13,57.31,2607143,VIAB
2013-02-26,57.58,57.99,57.13,57.28,3087277,VIAB
2013-02-27,57.59,58.79,57.14,57.86,4035995,VIAB
2013-02-28,57.97,59.06,57.7,58.5,4849680,VIAB
2013-03-01,58.17,59.79,58.12,59.64,3508634,VIAB
2013-03-04,59.3,59.74,59.15,59.55,3097094,VIAB
2013-03-05,59.98,61.35,59.77,60.69,3698692,VIAB
2013-03-06,60.95,61.17,60.32,60.34,2169225,VIAB
2013-03-07,60.6,61.0,60.27,60.85,2246608,VIAB
2013-03-08,61.0,62.1,60.738,61.91,2697666,VIAB
2013-03-11,61.63,62.16,61.5601,61.85,1786756,VIAB
2013-03-12,61.79,62.02,61.31,61.95,2003450,VIAB
2013-03-13,61.6,62.75,61.2892,62.35,3271357,VIAB
2013-03-14,62.66,63.99,62.4,63.87,4276969,VIAB
2013-03-15,63.4,64.71,63.07,63.14,5225175,VIAB
2013-03-18,62.47,63.0,62.02,62.52,2532625,VIAB
2013-03-19,62.6,62.72,60.865,61.42,3446518,VIAB
2013-03-20,62.02,62.2,61.61,61.81,2131593,VIAB
2013-03-21,61.23,61.83,61.02,61.24,1823221,VIAB
2013-03-22,61.59,62.41,61.45,61.94,1839813,VIAB
2013-03-25,62.23,62.8,60.7,61.31,2393454,VIAB
2013-03-26,59.33,61.93,59.33,61.34,1967554,VIAB
2013-03-27,60.81,61.54,60.37,61.36,1679145,VIAB
2013-03-28,61.35,62.2,61.3,61.48,2537667,VIAB
2013-04-01,61.77,61.98,60.82,61.72,2435212,VIAB
2013-04-02,62.08,62.63,61.41,61.71,2313923,VIAB
2013-04-03,62.29,62.8,61.88,62.13,4002073,VIAB
2013-04-04,62.18,63.09,62.09,62.96,2872602,VIAB
2013-04-05,61.72,63.12,61.29,63.05,3809904,VIAB
2013-04-08,63.15,65.64,62.955,65.49,5471000,VIAB
2013-04-09,65.78,66.09,64.57,64.6,4605824,VIAB
2013-04-10,63.76,65.77,63.76,65.7,2259979,VIAB
2013-04-11,65.69,66.76,65.69,66.15,2784995,VIAB
2013-04-12,66.3,66.63,65.62,66.5,2029401,VIAB
2013-04-15,66.04,66.23,63.99,64.02,3078540,VIAB
2013-04-16,64.42,66.23,64.36,66.19,4038612,VIAB
2013-04-17,65.86,66.0,64.81,65.56,2846239,VIAB
2013-04-18,65.76,65.86,64.84,65.05,1878602,VIAB
2013-04-19,64.34,66.29,64.32,66.185,2094176,VIAB
2013-04-22,66.35,66.89,65.41,66.52,1600071,VIAB
2013-04-23,66.33,66.48,64.79,65.55,4946631,VIAB
2013-04-24,65.69,66.3275,64.6146,65.005,2910895,VIAB
2013-04-25,65.05,65.27,63.711,64.49,3755093,VIAB
2013-04-26,64.6,64.69,63.56,63.62,3371796,VIAB
2013-04-29,63.87,64.27,63.56,63.65,4293800,VIAB
2013-04-30,63.55,64.61,63.525,63.99,4946333,VIAB
2013-05-01,65.74,69.08,65.7,65.9,6591201,VIAB
2013-05-02,66.3,67.62,66.23,67.52,4107301,VIAB
2013-05-03,68.18,68.375,67.17,67.27,3247951,VIAB
2013-05-06,67.32,68.04,67.12,67.45,2258322,VIAB
2013-05-07,67.43,67.96,67.29,67.73,2113425,VIAB
2013-05-08,67.69,68.59,67.45,68.58,2942277,VIAB
2013-05-09,68.6,69.03,68.085,68.62,2598689,VIAB
2013-05-10,68.48,69.5,68.48,69.0,1825096,VIAB
2013-05-13,68.71,69.13,68.01,68.57,1951642,VIAB
2013-05-14,68.72,69.32,68.612,68.7,2152829,VIAB
2013-05-15,68.81,69.63,68.2925,69.62,2366069,VIAB
2013-05-16,69.31,69.69,68.635,68.77,2436620,VIAB
2013-05-17,69.22,69.79,68.8,69.72,2747147,VIAB
2013-05-20,69.46,69.61,68.89,69.01,2331499,VIAB
2013-05-21,69.08,69.9832,68.83,69.58,2384120,VIAB
2013-05-22,69.28,70.91,68.65,69.56,3147530,VIAB
2013-05-23,68.99,69.55,68.47,69.09,2337973,VIAB
2013-05-24,68.53,69.25,67.7,68.96,1877212,VIAB
2013-05-28,69.46,70.03,68.795,69.36,3021738,VIAB
2013-05-29,68.85,68.96,68.23,68.43,2063977,VIAB
2013-05-30,68.63,68.79,67.94,67.95,2352633,VIAB
2013-05-31,67.84,67.92,65.87,65.89,4927413,VIAB
2013-06-03,65.61,66.96,65.28,66.93,2461738,VIAB
2013-06-04,67.28,68.45,66.76,67.04,2841613,VIAB
2013-06-05,66.85,67.05,65.73,66.21,2669017,VIAB
2013-06-06,66.12,66.49,65.29,66.32,2456076,VIAB
2013-06-07,66.73,68.05,66.32,67.81,2610727,VIAB
2013-06-10,67.8,67.82,67.25,67.54,2251293,VIAB
2013-06-11,66.71,67.67,66.28,67.02,2748360,VIAB
2013-06-12,67.14,67.32,65.09,65.26,3383459,VIAB
2013-06-13,65.52,66.99,65.1,66.95,2829907,VIAB
2013-06-14,66.69,67.62,66.5,66.77,1840000,VIAB
2013-06-17,67.05,67.94,66.86,67.28,2065702,VIAB
2013-06-18,67.09,68.0,67.01,67.595,1780849,VIAB
2013-06-19,67.79,68.09,66.87,66.87,2029039,VIAB
2013-06-20,66.35,66.45,65.06,65.25,2443792,VIAB
2013-06-21,65.77,66.11,65.03,65.72,4962496,VIAB
2013-06-24,65.26,65.77,64.55,65.2,3235474,VIAB
2013-06-25,65.69,66.46,65.46,65.62,2624515,VIAB
2013-06-26,66.39,67.2,65.98,67.12,2210091,VIAB
2013-06-27,67.46,68.22,67.32,67.66,1807716,VIAB
2013-06-28,67.27,68.62,67.13,68.03,4486517,VIAB
2013-07-01,68.52,68.76,67.7,67.79,1915801,VIAB
2013-07-02,67.51,67.965,66.82,67.54,2659892,VIAB
2013-07-03,66.85,68.7,66.83,68.44,1041931,VIAB
2013-07-05,68.74,69.39,68.56,69.31,1780271,VIAB
2013-07-08,69.6,70.05,69.51,69.82,2030491,VIAB
2013-07-09,70.01,70.59,68.84,69.08,3224874,VIAB
2013-07-10,69.15,70.26,69.01,70.15,1668852,VIAB
2013-07-11,71.13,71.91,70.48,70.83,2882414,VIAB
2013-07-12,70.99,72.13,70.77,72.01,2447312,VIAB
2013-07-15,71.99,72.72,71.83,72.32,1965111,VIAB
2013-07-16,72.19,72.73,71.57,71.94,1748703,VIAB
2013-07-17,72.26,72.81,71.9,72.67,1902926,VIAB
2013-07-18,72.96,74.45,72.25,74.08,3076030,VIAB
2013-07-19,74.83,74.84,73.54,74.355,3240846,VIAB
2013-07-22,74.89,74.89,73.06,73.32,2447843,VIAB
2013-07-23,74.9,74.9,73.1,73.72,1681449,VIAB
2013-07-24,74.01,74.275,72.43,72.61,2208830,VIAB
2013-07-25,72.92,73.14,71.9,72.87,2541091,VIAB
2013-07-26,72.1,73.16,72.0,73.04,1811308,VIAB
2013-07-29,72.84,73.0,71.94,72.28,1597515,VIAB
2013-07-30,72.79,72.82,71.83,72.14,2731924,VIAB
2013-07-31,72.42,73.24,72.34,72.77,1720348,VIAB
2013-08-01,73.52,74.49,73.28,74.36,2894444,VIAB
2013-08-02,79.05,80.93,78.35,79.17,9770027,VIAB
2013-08-05,78.57,79.5,77.95,78.75,5352671,VIAB
2013-08-06,78.36,79.165,78.27,78.85,3954108,VIAB
2013-08-07,78.42,79.855,78.42,79.43,3961260,VIAB
2013-08-08,80.01,80.635,79.39,80.1,3432060,VIAB
2013-08-09,79.75,80.68,79.75,80.15,2497633,VIAB
2013-08-12,79.88,80.4,79.45,79.59,2715724,VIAB
2013-08-13,79.94,80.48,79.43,79.74,3085465,VIAB
2013-08-14,79.64,80.0,79.36,79.56,2344118,VIAB
2013-08-15,78.93,79.04,78.12,78.17,2980221,VIAB
2013-08-16,77.85,79.35,76.7752,78.51,2892897,VIAB
2013-08-19,77.75,78.72,77.65,77.68,3246554,VIAB
2013-08-20,78.05,79.02,77.67,78.24,3011443,VIAB
2013-08-21,78.05,79.17,77.81,77.93,3153804,VIAB
2013-08-22,77.86,79.97,77.86,79.59,2239960,VIAB
2013-08-23,78.14,79.99,78.14,79.43,2585043,VIAB
2013-08-26,79.13,80.96,79.13,79.51,2839515,VIAB
2013-08-27,78.65,79.9,78.28,78.32,3701960,VIAB
2013-08-28,78.47,79.91,78.41,79.41,3054267,VIAB
2013-08-29,78.95,80.23,78.66,79.41,2416381,VIAB
2013-08-30,79.43,80.09,79.19,79.56,2741740,VIAB
2013-09-03,80.74,81.68,79.51,79.91,3528693,VIAB
2013-09-04,79.69,81.205,79.46,80.1,3737813,VIAB
2013-09-05,78.74,80.55,78.74,79.91,3020569,VIAB
2013-09-06,80.53,81.06,79.0,80.29,3263078,VIAB
2013-09-09,80.37,80.85,80.13,80.39,3165187,VIAB
2013-09-10,81.0,81.115,80.505,80.75,3415449,VIAB
2013-09-11,81.77,82.24,81.005,82.05,3871997,VIAB
2013-09-12,81.84,83.48,81.82,82.55,4094222,VIAB
2013-09-13,82.49,82.975,81.9,82.27,2761336,VIAB
2013-09-16,83.58,83.72,82.69,82.75,2878110,VIAB
2013-09-17,84.6,84.6,82.874,83.14,2940081,VIAB
2013-09-18,83.26,83.82,82.48,83.2,3144281,VIAB
2013-09-19,83.26,84.5,83.02,83.2,3164200,VIAB
2013-09-20,83.44,84.45,83.015,83.14,6294976,VIAB
2013-09-23,82.66,84.09,82.582,83.38,2933822,VIAB
2013-09-24,83.7,83.84,82.82,82.94,2847818,VIAB
2013-09-25,82.81,83.64,82.5,82.91,3068853,VIAB
2013-09-26,82.88,84.05,82.88,83.81,2649736,VIAB
2013-09-27,83.24,85.22,83.1,84.42,3276728,VIAB
2013-09-30,83.8,84.37,83.49,83.58,2633508,VIAB
2013-10-01,83.78,84.427,83.69,84.33,2024197,VIAB
2013-10-02,83.52,83.68,82.23,82.83,3280784,VIAB
2013-10-03,82.4,83.0,81.7,82.15,2349495,VIAB
2013-10-04,82.4,83.34,81.92,83.2,1893643,VIAB
2013-10-07,82.44,83.19,82.21,82.34,1557263,VIAB
2013-10-08,82.33,82.34,80.5,80.59,2944320,VIAB
2013-10-09,80.86,80.89,79.29,80.17,3511218,VIAB
2013-10-10,81.1,81.665,80.72,81.05,3923009,VIAB
2013-10-11,79.82,82.03,79.82,82.0,2691482,VIAB
2013-10-14,81.67,82.9,80.4,82.84,1512218,VIAB
2013-10-15,82.8,83.0699,82.06,82.55,1922103,VIAB
2013-10-16,82.92,83.35,82.03,82.47,2739915,VIAB
2013-10-17,82.14,83.25,81.96,83.12,2266918,VIAB
2013-10-18,83.48,83.76,83.01,83.64,2841380,VIAB
2013-10-21,83.47,83.89,83.24,83.86,1791276,VIAB
2013-10-22,84.21,84.97,83.85,84.65,2086853,VIAB
2013-10-23,83.96,84.75,83.84,84.37,1925601,VIAB
2013-10-24,84.28,85.35,84.22,84.39,1581337,VIAB
2013-10-25,85.24,85.45,84.36,84.94,2147639,VIAB
2013-10-28,84.57,85.34,84.39,84.53,1847952,VIAB
2013-10-29,84.66,85.01,84.14,84.71,1775046,VIAB
2013-10-30,86.06,86.06,83.01,83.49,1637978,VIAB
2013-10-31,83.54,84.18,82.66,83.29,2404891,VIAB
2013-11-01,83.67,83.95,82.93,83.55,1798945,VIAB
2013-11-04,83.96,83.96,82.46,83.07,2059726,VIAB
2013-11-05,82.29,84.23,82.26,84.15,2752723,VIAB
2013-11-06,84.7,85.5,82.55,83.79,2936551,VIAB
2013-11-07,84.16,84.2,80.835,80.91,3245810,VIAB
2013-11-08,81.05,82.5,80.56,82.29,2575901,VIAB
2013-11-11,82.27,82.77,82.02,82.36,1334443,VIAB
2013-11-12,81.84,82.33,81.43,82.12,2076565,VIAB
2013-11-13,79.2,83.28,79.2,83.13,2730920,VIAB
2013-11-14,82.0,83.49,80.5,80.8,7294865,VIAB
2013-11-15,81.2,81.55,79.98,80.51,5026512,VIAB
2013-11-18,80.65,80.89,79.25,79.54,3927791,VIAB
2013-11-19,79.89,80.17,79.14,79.63,3314835,VIAB
2013-11-20,79.64,80.21,78.97,80.12,5411486,VIAB
2013-11-21,80.09,80.66,79.75,80.16,2910220,VIAB
2013-11-22,80.05,80.46,79.51,79.63,7887872,VIAB
2013-11-25,80.12,80.12,79.385,79.59,3169098,VIAB
2013-11-26,79.74,79.84,78.835,79.25,3794427,VIAB
2013-11-27,79.76,80.08,79.18,79.85,2773456,VIAB
2013-11-29,80.05,80.86,79.738,80.17,1431991,VIAB
2013-12-02,81.0,81.58,80.22,80.82,3317905,VIAB
2013-12-03,80.58,81.48,80.46,81.2,3440764,VIAB
2013-12-04,80.79,81.85,80.36,81.53,2963081,VIAB
2013-12-05,81.39,82.25,81.32,81.62,2208056,VIAB
2013-12-06,82.59,82.74,81.42,82.2,2380296,VIAB
2013-12-09,82.54,82.848,81.3,82.17,2715125,VIAB
2013-12-10,81.9,83.04,81.86,82.61,2859771,VIAB
2013-12-11,82.3,82.85,80.78,81.03,2593146,VIAB
2013-12-12,80.81,81.22,80.49,80.72,1777021,VIAB
2013-12-13,81.19,81.64,80.87,81.2,1914749,VIAB
2013-12-16,81.67,82.191,80.97,82.04,2718027,VIAB
2013-12-17,82.0,82.66,81.29,82.24,2513009,VIAB
2013-12-18,82.29,83.65,80.88,83.55,3437538,VIAB
2013-12-19,83.57,84.74,83.57,84.12,3757313,VIAB
2013-12-20,84.06,85.3699,84.06,84.16,7198422,VIAB
2013-12-23,84.7,85.67,84.26,85.47,2577438,VIAB
2013-12-24,85.61,85.86,85.3375,85.6,1019019,VIAB
2013-12-26,85.79,85.99,85.57,85.84,1685739,VIAB
2013-12-27,85.98,86.16,85.275,86.05,1276041,VIAB
2013-12-30,86.25,87.19,85.91,87.15,2344123,VIAB
2013-12-31,87.27,87.84,86.99,87.34,1971532,VIAB
2014-01-02,87.45,87.57,86.69,86.95,1613286,VIAB
2014-01-03,86.89,87.19,86.47,86.6,1554206,VIAB
2014-01-06,87.13,87.16,85.41,85.73,2331050,VIAB
2014-01-07,86.16,86.615,85.87,86.33,1805977,VIAB
2014-01-08,86.19,86.93,85.71,86.67,2257414,VIAB
2014-01-09,87.07,87.07,85.7,86.0,1422315,VIAB
2014-01-10,85.97,86.3,84.58,85.4,2186922,VIAB
2014-01-13,85.34,86.2,84.08,84.42,2575205,VIAB
2014-01-14,84.46,84.905,83.9,84.63,2246523,VIAB
2014-01-15,84.56,85.05,84.054,84.96,2933206,VIAB
2014-01-16,84.43,85.32,84.43,84.94,1512695,VIAB
2014-01-17,84.27,84.82,82.77,83.08,4233262,VIAB
2014-01-21,83.76,83.9099,82.26,82.55,2939433,VIAB
2014-01-22,82.55,84.39,82.42,84.32,2892057,VIAB
2014-01-23,83.54,84.0,82.84,83.52,2464779,VIAB
2014-01-24,83.2,83.2,81.23,81.41,2710351,VIAB
2014-01-27,81.36,81.99,80.61,81.04,2893712,VIAB
2014-01-28,80.63,82.31,80.63,82.26,2493154,VIAB
2014-01-29,81.38,81.85,80.82,80.97,3424735,VIAB
2014-01-30,83.0,85.33,82.51,84.01,5672562,VIAB
2014-01-31,82.08,83.09,81.36,82.1,6061238,VIAB
2014-02-03,82.15,82.18,78.66,78.8,4095909,VIAB
2014-02-04,79.31,80.14,78.68,79.62,3360310,VIAB
2014-02-05,79.15,80.1,78.43,79.95,2582240,VIAB
2014-02-06,79.87,81.31,79.61,80.73,1882913,VIAB
2014-02-07,81.05,82.19,80.71,81.92,2104513,VIAB
2014-02-10,82.07,82.61,81.84,82.57,1775486,VIAB
2014-02-11,82.81,83.46,82.5,83.17,2127035,VIAB
2014-02-12,83.58,84.29,83.33,84.27,2362371,VIAB
2014-02-13,83.46,85.49,83.46,84.71,3183809,VIAB
2014-02-14,84.42,86.34,84.4115,85.48,2115470,VIAB
2014-02-18,85.73,86.24,84.71,85.75,1960765,VIAB
2014-02-19,85.45,86.68,85.45,86.02,2025652,VIAB
2014-02-20,88.17,88.17,85.88,86.51,1782948,VIAB
2014-02-21,87.3,87.358,86.47,86.86,1759264,VIAB
2014-02-24,86.92,88.13,86.6,86.98,2444489,VIAB
2014-02-25,87.2,87.63,86.145,86.43,1904176,VIAB
2014-02-26,86.76,87.08,85.67,86.14,1978034,VIAB
2014-02-27,86.09,87.04,85.79,86.86,2130888,VIAB
2014-02-28,87.01,88.47,86.51,87.73,3059070,VIAB
2014-03-03,87.33,87.37,85.33,85.9,2857160,VIAB
2014-03-04,86.79,87.42,86.56,86.94,2431522,VIAB
2014-03-05,87.39,87.51,86.3,87.13,1979798,VIAB
2014-03-06,86.91,88.34,86.89,87.97,2353844,VIAB
2014-03-07,88.44,89.04,87.91,88.27,2412223,VIAB
2014-03-10,88.0,88.93,87.06,88.9,2856290,VIAB
2014-03-11,88.96,89.24,87.81,88.22,2526587,VIAB
2014-03-12,87.2,88.24,86.88,88.2,2210081,VIAB
2014-03-13,88.56,88.86,86.84,87.1,1950515,VIAB
2014-03-14,86.77,87.86,86.77,87.08,2372858,VIAB
2014-03-17,88.0,88.67,87.7,88.24,1666032,VIAB
2014-03-18,88.59,89.17,87.78,88.41,1762294,VIAB
2014-03-19,88.56,88.92,87.45,87.85,1832139,VIAB
2014-03-20,87.7,88.14,86.84,87.52,1823529,VIAB
2014-03-21,88.68,89.27,86.92,87.03,4107723,VIAB
2014-03-24,86.88,87.26,85.0,85.86,2600184,VIAB
2014-03-25,85.95,86.265,84.41,85.42,2906688,VIAB
2014-03-26,85.89,86.08,84.64,84.67,2336272,VIAB
2014-03-27,84.46,84.73,83.42,84.0,2331423,VIAB
2014-03-28,83.89,85.39,83.83,84.69,2014587,VIAB
2014-03-31,85.2,85.67,84.95,84.99,1660582,VIAB
2014-04-01,86.04,86.77,85.69,86.72,2740836,VIAB
2014-04-02,87.43,87.86,86.55,87.37,3017323,VIAB
2014-04-03,87.73,88.03,86.78,87.16,2039187,VIAB
2014-04-04,87.41,87.75,84.48,84.74,2801522,VIAB
2014-04-07,84.53,84.87,81.96,82.77,2996564,VIAB
2014-04-08,82.67,83.86,82.13,83.63,3938661,VIAB
2014-04-09,83.74,86.0,83.74,85.89,2375511,VIAB
2014-04-10,85.71,85.78,82.8,82.83,2608115,VIAB
2014-04-11,82.22,83.11,81.66,81.94,2263517,VIAB
2014-04-14,82.81,83.47,81.67,82.73,2082204,VIAB
2014-04-15,83.06,83.14,81.19,82.24,2275466,VIAB
2014-04-16,83.57,84.0,82.78,83.25,2233175,VIAB
2014-04-17,82.85,84.43,82.7895,84.05,2097788,VIAB
2014-04-21,84.05,84.34,83.56,84.3,1089091,VIAB
2014-04-22,84.3,84.67,83.58,84.01,1335195,VIAB
2014-04-23,84.09,84.63,83.8646,84.35,1601474,VIAB
2014-04-24,85.67,85.67,84.01,84.84,1347971,VIAB
2014-04-25,84.38,84.75,83.185,83.44,1446138,VIAB
2014-04-28,84.13,84.745,82.57,83.77,2249983,VIAB
2014-04-29,84.75,84.75,83.21,83.71,1842862,VIAB
2014-04-30,83.25,85.87,82.98,84.98,3743648,VIAB
2014-05-01,83.26,84.63,82.51,83.5,3736322,VIAB
2014-05-02,83.83,84.64,83.2,84.15,1846597,VIAB
2014-05-05,83.33,84.6,83.02,84.24,1623495,VIAB
2014-05-06,84.1,84.41,83.07,83.15,1571290,VIAB
2014-05-07,83.3,83.73,82.7,83.24,1973810,VIAB
2014-05-08,83.23,84.85,83.22,83.86,1740239,VIAB
2014-05-09,83.64,83.97,82.71,83.38,1876200,VIAB
2014-05-12,83.95,84.95,83.94,84.56,2344498,VIAB
2014-05-13,84.39,84.99,83.28,83.69,1876169,VIAB
2014-05-14,83.49,83.94,82.87,83.13,2239821,VIAB
2014-05-15,82.86,83.335,81.75,83.06,2166244,VIAB
2014-05-16,83.4,83.87,82.34,83.83,2821944,VIAB
2014-05-19,83.61,84.52,83.05,84.25,1843938,VIAB
2014-05-20,83.84,84.29,82.79,83.29,2133562,VIAB
2014-05-21,83.59,84.71,83.29,84.46,1867322,VIAB
2014-05-22,84.47,85.25,84.27,84.67,1614564,VIAB
2014-05-23,84.07,85.64,84.07,84.99,2412625,VIAB
2014-05-27,85.1,85.9,85.1,85.35,1591867,VIAB
2014-05-28,85.09,86.01,84.75,85.61,2074382,VIAB
2014-05-29,85.91,86.12,85.37,85.62,1803010,VIAB
2014-05-30,85.81,85.94,85.01,85.33,2135472,VIAB
2014-06-02,85.42,86.72,85.36,86.7,1730712,VIAB
2014-06-03,86.66,87.21,86.19,87.1,1887520,VIAB
2014-06-04,86.55,87.2524,86.55,87.0,1042536,VIAB
2014-06-05,86.89,87.76,86.43,87.48,1626647,VIAB
2014-06-06,87.92,87.94,87.275,87.66,1443891,VIAB
2014-06-09,87.63,88.5,87.5401,87.85,1344840,VIAB
2014-06-10,87.58,87.95,86.83,87.37,1769141,VIAB
2014-06-11,86.38,87.21,86.38,86.6,1696466,VIAB
2014-06-12,86.47,86.59,85.52,85.95,1932146,VIAB
2014-06-13,86.09,86.28,85.34,85.91,1263461,VIAB
2014-06-16,85.66,86.75,85.6,86.47,1767598,VIAB
2014-06-17,86.22,86.73,85.902,86.35,1416800,VIAB
2014-06-18,86.5,87.09,85.91,87.0,1859722,VIAB
2014-06-19,87.55,87.62,86.83,87.0,1833992,VIAB
2014-06-20,87.37,87.37,85.58,85.76,4262098,VIAB
2014-06-23,85.95,86.0,85.31,85.42,1325842,VIAB
2014-06-24,85.25,86.0,85.05,85.12,1482360,VIAB
2014-06-25,84.4,85.95,84.39,85.06,3042289,VIAB
2014-06-26,85.0,85.49,84.3,85.43,1501016,VIAB
2014-06-27,85.18,86.52,84.965,86.37,2728821,VIAB
2014-06-30,86.41,87.03,86.19,86.73,2181730,VIAB
2014-07-01,86.88,87.16,86.45,86.85,1860925,VIAB
2014-07-02,86.25,87.64,86.11,87.32,1356684,VIAB
2014-07-03,87.37,87.98,87.03,87.48,1030244,VIAB
2014-07-07,87.47,87.59,87.035,87.27,1013665,VIAB
2014-07-08,87.09,87.36,86.52,86.65,1680215,VIAB
2014-07-09,86.35,86.675,85.57,86.51,3231033,VIAB
2014-07-10,86.0,86.94,85.62,86.295,2229806,VIAB
2014-07-11,86.32,86.48,85.01,85.37,2722104,VIAB
2014-07-14,85.81,85.9599,84.98,85.03,2393628,VIAB
2014-07-15,85.03,85.38,84.48,84.6,2502531,VIAB
2014-07-16,87.0,89.76,86.98,87.37,6800581,VIAB
2014-07-17,87.01,88.92,87.01,87.635,3613940,VIAB
2014-07-18,88.0,88.42,87.51,88.36,2937991,VIAB
2014-07-21,87.84,88.0,87.08,87.3,1659688,VIAB
2014-07-22,87.66,87.87,87.04,87.1,1661365,VIAB
2014-07-23,85.96,86.06,85.49,85.62,2460206,VIAB
2014-07-24,85.96,86.06,85.49,85.62,3413958,VIAB
2014-07-25,85.68,86.19,85.37,86.14,1846394,VIAB
2014-07-28,85.88,86.2,85.33,85.98,1774264,VIAB
2014-07-29,86.0,86.5,85.5,85.51,1560655,VIAB
2014-07-30,85.86,86.35,84.73,84.89,2849473,VIAB
2014-07-31,84.25,84.87,82.64,82.67,2816465,VIAB
2014-08-01,82.81,83.06,82.07,82.25,2651171,VIAB
2014-08-04,82.25,82.7297,81.92,82.39,3406079,VIAB
2014-08-05,81.65,82.47,81.4,81.77,2702210,VIAB
2014-08-06,81.23,81.31,79.72,80.31,4975680,VIAB
2014-08-07,80.06,81.09,79.27,79.73,3671856,VIAB
2014-08-08,80.07,80.64,79.78,80.44,2783335,VIAB
2014-08-11,80.57,81.25,80.47,81.08,2784907,VIAB
2014-08-12,81.18,81.18,80.03,80.38,1996285,VIAB
2014-08-13,80.41,81.12,80.04,80.24,2131437,VIAB
2014-08-14,80.22,80.92,80.22,80.82,1678195,VIAB
2014-08-15,80.97,81.5499,80.77,81.48,3453084,VIAB
2014-08-18,81.82,82.25,81.74,82.155,1570367,VIAB
2014-08-19,82.2,82.23,81.19,81.22,3041937,VIAB
2014-08-20,81.23,81.62,81.055,81.23,2003654,VIAB
2014-08-21,81.07,81.315,80.64,80.75,2221445,VIAB
2014-08-22,81.05,81.05,80.5,80.7,1841087,VIAB
2014-08-25,81.0,81.123,80.39,80.51,1868974,VIAB
2014-08-26,80.54,80.82,80.25,80.44,1291578,VIAB
2014-08-27,80.32,80.83,80.32,80.81,1420042,VIAB
2014-08-28,80.48,81.21,80.46,80.77,1621513,VIAB
2014-08-29,81.19,81.19,80.3301,81.15,1936233,VIAB
2014-09-02,81.15,81.79,81.15,81.46,3292558,VIAB
2014-09-03,81.48,81.99,80.85,80.86,2240856,VIAB
2014-09-04,80.92,81.535,80.89,81.09,1841774,VIAB
2014-09-05,80.89,81.39,80.76,81.36,2472580,VIAB
2014-09-08,81.29,81.31,80.52,80.87,1782340,VIAB
2014-09-09,80.67,80.91,79.06,79.2,3074979,VIAB
2014-09-10,79.12,80.55,78.83,80.24,3052401,VIAB
2014-09-11,79.82,80.165,79.46,79.915,2169215,VIAB
2014-09-12,79.78,79.93,79.105,79.515,2592807,VIAB
2014-09-15,79.26,79.59,79.1,79.28,2224801,VIAB
2014-09-16,79.39,80.435,79.18,80.005,2222862,VIAB
2014-09-17,80.14,80.17,79.27,79.48,2211897,VIAB
2014-09-18,79.89,80.53,79.38,80.46,2273858,VIAB
2014-09-19,80.99,81.23,80.57,80.87,6025337,VIAB
2014-09-22,80.53,80.845,79.34,79.42,2683203,VIAB
2014-09-23,79.27,79.41,77.44,77.51,4451996,VIAB
2014-09-24,78.0,78.31,76.86,78.13,3656615,VIAB
2014-09-25,78.1,78.4,76.92,76.97,1974175,VIAB
2014-09-26,76.86,77.48,76.65,77.17,1997143,VIAB
2014-09-29,76.63,77.2,76.5224,76.82,1642422,VIAB
2014-09-30,76.86,77.58,76.64,76.94,2236379,VIAB
2014-10-01,76.67,76.79,75.02,75.22,2907184,VIAB
2014-10-02,74.91,75.3,73.23,74.6,3345359,VIAB
2014-10-03,74.75,75.9,74.62,75.09,2833246,VIAB
2014-10-06,75.41,75.53,74.51,74.55,2018863,VIAB
2014-10-07,74.24,74.61,73.78,73.78,2123303,VIAB
2014-10-08,73.67,74.77,73.1,74.61,2617801,VIAB
2014-10-09,74.34,74.49,71.79,72.06,3072820,VIAB
2014-10-10,71.9,72.78,70.4,70.44,3492516,VIAB
2014-10-13,70.14,70.5,68.18,68.22,3937136,VIAB
2014-10-14,68.88,69.76,68.45,68.98,3367936,VIAB
2014-10-15,68.0,69.16,66.77,68.2,5115230,VIAB
2014-10-16,65.93,68.58,65.86,68.23,4682613,VIAB
2014-10-17,69.91,70.08,68.62,69.31,2530776,VIAB
2014-10-20,69.15,69.81,68.56,69.0,3456447,VIAB
2014-10-21,69.42,72.205,69.22,71.84,3781818,VIAB
2014-10-22,71.97,72.26,70.39,70.43,3230756,VIAB
2014-10-23,70.92,71.87,70.58,71.47,2587332,VIAB
2014-10-24,71.62,71.84,71.06,71.61,1841911,VIAB
2014-10-27,71.52,72.435,71.0,71.89,3112035,VIAB
2014-10-28,72.24,73.0,71.96,72.93,2507049,VIAB
2014-10-29,72.87,73.55,72.49,73.0,2795266,VIAB
2014-10-30,72.69,72.89,71.97,72.72,3203117,VIAB
2014-10-31,73.53,74.08,72.675,72.68,2698933,VIAB
2014-11-03,72.67,72.89,72.42,72.83,2960296,VIAB
2014-11-04,72.46,72.48,69.58,69.63,4583440,VIAB
2014-11-05,70.13,70.52,68.7475,70.48,4022055,VIAB
2014-11-06,70.64,71.14,70.36,70.79,3139120,VIAB
2014-11-07,70.96,71.14,69.92,70.63,3054423,VIAB
2014-11-10,70.51,70.87,69.88,70.09,3835214,VIAB
2014-11-11,70.02,70.42,69.24,69.53,3029079,VIAB
2014-11-12,68.78,70.05,68.6,69.25,4114299,VIAB
2014-11-13,69.94,72.95,69.81,71.2,6310269,VIAB
2014-11-14,71.39,73.16,70.78,72.96,4958054,VIAB
2014-11-17,72.98,74.76,72.92,74.1,5636736,VIAB
2014-11-18,74.04,74.32,73.49,73.75,3397873,VIAB
2014-11-19,73.68,73.68,72.91,73.48,4267754,VIAB
2014-11-20,73.41,74.26,72.93,73.8,3002271,VIAB
2014-11-21,74.94,74.94,73.29,73.71,4088570,VIAB
2014-11-24,73.94,74.57,73.74,74.495,3661194,VIAB
2014-11-25,74.5,75.43,74.403,74.95,4283596,VIAB
2014-11-26,74.86,75.75,74.59,75.23,2810586,VIAB
2014-11-28,75.58,75.78,75.24,75.63,1267533,VIAB
2014-12-01,75.36,75.53,73.94,74.16,3775386,VIAB
2014-12-02,74.3,74.78,74.1,74.14,3129565,VIAB
2014-12-03,74.03,75.11,73.77,75.05,4591103,VIAB
2014-12-04,74.88,75.2,73.41,74.735,5174333,VIAB
2014-12-05,74.88,78.0,74.68,76.9,6836643,VIAB
2014-12-08,76.56,76.79,74.61,75.11,3052961,VIAB
2014-12-09,74.28,74.76,73.51,74.61,2382328,VIAB
2014-12-10,74.2,74.23,72.82,73.0,2728127,VIAB
2014-12-11,73.24,73.66,72.59,72.97,2365616,VIAB
2014-12-12,72.14,73.92,72.14,72.96,3476164,VIAB
2014-12-15,73.36,74.04,72.46,73.08,4443239,VIAB
2014-12-16,72.89,73.87,72.26,72.26,4397927,VIAB
2014-12-17,72.41,73.81,72.41,73.57,3162013,VIAB
2014-12-18,74.81,75.83,74.36,75.74,3415858,VIAB
2014-12-19,75.62,76.21,75.37,75.92,5833491,VIAB
2014-12-22,75.96,76.39,75.63,76.38,2114436,VIAB
2014-12-23,76.84,77.89,76.585,77.27,2532824,VIAB
2014-12-24,77.59,77.84,76.78,76.89,1150390,VIAB
2014-12-26,76.99,77.23,76.51,76.91,1435903,VIAB
2014-12-29,76.74,77.5,76.54,76.88,2167719,VIAB
2014-12-30,76.75,77.03,76.38,76.39,1544013,VIAB
2014-12-31,76.83,76.96,75.2,75.25,2740357,VIAB
2015-01-02,75.83,76.29,74.77,75.4,1976737,VIAB
2015-01-05,74.8,75.0825,73.11,73.3,3142907,VIAB
2015-01-06,73.46,73.46,71.68,71.85,3568991,VIAB
2015-01-07,72.35,72.39,70.87,71.3,3639112,VIAB
2015-01-08,71.72,72.61,71.57,72.29,3710929,VIAB
2015-01-09,72.47,72.68,71.21,71.67,2906662,VIAB
2015-01-12,71.83,72.76,71.19,72.4,2981735,VIAB
2015-01-13,73.09,74.17,72.15,72.63,3169162,VIAB
2015-01-14,71.28,71.28,67.24,67.8,9048200,VIAB
2015-01-15,68.1,68.25,65.73,66.48,8232368,VIAB
2015-01-16,66.81,68.49,66.75,68.07,5164188,VIAB
2015-01-20,67.88,67.88,64.79,66.36,5429378,VIAB
2015-01-21,66.36,67.55,66.1845,67.48,3366266,VIAB
2015-01-22,67.88,68.73,67.52,68.61,2811154,VIAB
2015-01-23,68.3,68.74,67.695,67.8,2173152,VIAB
2015-01-26,67.48,67.8,66.9801,67.48,2311828,VIAB
2015-01-27,66.57,67.52,66.1,67.14,2718168,VIAB
2015-01-28,67.28,67.79,66.15,66.5,4338859,VIAB
2015-01-29,66.84,67.77,64.94,67.49,5472614,VIAB
2015-01-30,66.5,66.55,64.2,64.42,5959176,VIAB
2015-02-02,64.47,65.14,63.11,65.13,5749516,VIAB
2015-02-03,65.39,66.93,65.24,66.77,5533931,VIAB
2015-02-04,66.88,67.18,65.55,66.08,4305214,VIAB
2015-02-05,66.25,66.39,65.4,66.25,4114161,VIAB
2015-02-06,66.18,67.67,65.97,67.07,5345322,VIAB
2015-02-09,66.76,68.56,66.76,68.24,3667462,VIAB
2015-02-10,68.83,68.97,67.295,68.14,2523168,VIAB
2015-02-11,67.69,67.84,66.675,67.155,3625611,VIAB
2015-02-12,67.5,68.04,66.34,67.71,2569261,VIAB
2015-02-13,67.94,69.17,67.76,68.98,3087071,VIAB
2015-02-17,68.87,69.57,68.33,69.34,2215012,VIAB
2015-02-18,69.34,69.54,68.01,68.09,2702695,VIAB
2015-02-19,68.16,69.505,67.77,69.305,2845171,VIAB
2015-02-20,69.3,69.77,68.39,69.71,2313667,VIAB
2015-02-23,69.44,70.36,69.13,70.32,4257712,VIAB
2015-02-24,70.37,71.0,70.0,70.93,4536303,VIAB
2015-02-25,70.84,71.27,69.829,70.35,3806588,VIAB
2015-02-26,70.14,70.54,68.9,69.61,3787282,VIAB
2015-02-27,70.21,70.8,69.59,69.94,4442975,VIAB
2015-03-02,70.0,70.83,69.87,70.75,3070908,VIAB
2015-03-03,70.63,71.8899,70.5,71.48,3358323,VIAB
2015-03-04,71.48,71.49,70.12,70.86,3452138,VIAB
2015-03-05,71.21,71.21,69.97,70.34,2495584,VIAB
2015-03-06,69.97,70.99,69.94,70.32,2702909,VIAB
2015-03-09,70.24,71.99,69.995,71.28,3659148,VIAB
2015-03-10,70.81,71.03,69.82,69.85,3907238,VIAB
2015-03-11,69.44,69.78,68.86,69.12,2317649,VIAB
2015-03-12,69.3,70.02,68.64,69.71,2911949,VIAB
2015-03-13,69.43,69.94,67.76,68.13,4093986,VIAB
2015-03-16,68.59,69.52,68.21,69.32,3435321,VIAB
2015-03-17,68.81,69.16,68.32,68.8,3313021,VIAB
2015-03-18,68.71,69.05,67.865,68.87,3991908,VIAB
2015-03-19,68.84,69.28,68.49,68.81,2521499,VIAB
2015-03-20,69.13,70.2,68.88,69.76,5251338,VIAB
2015-03-23,69.97,70.995,66.93,70.4,3360685,VIAB
2015-03-24,70.16,70.46,69.06,69.07,3127584,VIAB
2015-03-25,69.0,69.21,67.73,67.73,3114170,VIAB
2015-03-26,67.4,67.71,66.8,67.25,2695192,VIAB
2015-03-27,67.38,67.98,67.24,67.85,2021848,VIAB
2015-03-30,68.17,68.96,68.03,68.14,1910632,VIAB
2015-03-31,67.87,69.04,67.58,68.3,2905725,VIAB
2015-04-01,67.69,68.515,65.8,67.31,4556481,VIAB
2015-04-02,67.37,67.95,66.99,67.59,2390705,VIAB
2015-04-06,67.14,68.64,67.01,68.6,2502228,VIAB
2015-04-07,67.91,68.72,66.99,67.28,5375576,VIAB
2015-04-08,67.63,68.86,67.31,68.23,3266319,VIAB
2015-04-09,67.69,69.41,67.63,69.32,2515711,VIAB
2015-04-10,69.59,69.66,69.15,69.265,2029135,VIAB
2015-04-13,69.72,70.445,69.13,69.54,4148997,VIAB
2015-04-14,69.37,70.0,68.87,69.61,1797953,VIAB
2015-04-15,69.55,70.84,69.55,70.45,2903095,VIAB
2015-04-16,70.14,71.19,70.09,70.91,2502123,VIAB
2015-04-17,70.22,70.5,68.77,69.14,3586706,VIAB
2015-04-20,69.47,70.5,69.29,70.35,1877739,VIAB
2015-04-21,70.54,70.84,70.09,70.385,2311875,VIAB
2015-04-22,70.46,70.7,69.73,70.42,1199507,VIAB
2015-04-23,70.18,71.38,69.98,70.7,2565524,VIAB
2015-04-24,70.79,71.05,70.16,70.74,1973765,VIAB
2015-04-27,70.74,71.18,69.86,69.95,2528724,VIAB
2015-04-28,70.98,71.42,70.57,71.31,3418826,VIAB
2015-04-29,71.2,72.33,70.89,72.24,4046857,VIAB
2015-04-30,71.67,73.52,68.62,69.45,6690712,VIAB
2015-05-01,69.77,70.1175,68.31,69.17,3458434,VIAB
2015-05-04,69.54,70.225,69.06,69.83,1918146,VIAB
2015-05-05,69.91,70.71,68.81,68.88,2382659,VIAB
2015-05-06,69.38,69.67,67.29,67.76,2345983,VIAB
2015-05-07,67.51,67.99,66.29,66.68,4378898,VIAB
2015-05-08,67.44,67.62,66.06,66.44,3944533,VIAB
2015-05-11,66.53,66.53,65.39,65.43,3518168,VIAB
2015-05-12,65.23,65.35,63.98,64.48,5411409,VIAB
2015-05-13,64.54,64.89,64.105,64.39,2600703,VIAB
2015-05-14,64.8,65.13,64.32,65.1,1975757,VIAB
2015-05-15,65.08,65.645,65.08,65.57,2277910,VIAB
2015-05-18,65.4,65.91,65.31,65.76,1815280,VIAB
2015-05-19,65.67,65.86,65.152,65.58,2750812,VIAB
2015-05-20,65.67,66.34,65.34,65.92,2788141,VIAB
2015-05-21,65.94,67.02,65.68,66.91,2150144,VIAB
2015-05-22,66.95,67.28,66.6625,66.8,2271828,VIAB
2015-05-26,66.65,66.96,65.58,65.94,2243538,VIAB
2015-05-27,66.24,68.52,66.06,68.35,4755044,VIAB
2015-05-28,67.98,68.32,67.01,67.34,2974352,VIAB
2015-05-29,67.05,67.4,66.59,66.88,2997931,VIAB
2015-06-01,67.35,67.56,66.4,66.71,2268970,VIAB
2015-06-02,66.55,67.085,65.99,66.09,2982380,VIAB
2015-06-03,66.6,68.45,66.27,68.215,4930673,VIAB
2015-06-04,67.77,69.17,67.73,68.06,4662452,VIAB
2015-06-05,68.18,68.63,67.655,68.055,2705994,VIAB
2015-06-08,67.69,67.87,66.9,67.12,2829344,VIAB
2015-06-09,67.05,67.57,66.2,66.74,2988816,VIAB
2015-06-10,67.03,67.83,66.8601,67.15,2597162,VIAB
2015-06-11,67.12,67.52,66.81,67.43,2905688,VIAB
2015-06-12,67.07,67.17,66.1802,66.4,3446522,VIAB
2015-06-15,65.93,66.16,65.3,66.05,2956688,VIAB
2015-06-16,65.47,67.005,65.47,66.82,2797255,VIAB
2015-06-17,66.93,67.13,66.26,66.88,2995914,VIAB
2015-06-18,67.14,68.0,66.88,67.44,3319113,VIAB
2015-06-19,67.48,67.91,66.91,67.61,4598678,VIAB
2015-06-22,67.69,68.47,67.53,68.24,2174520,VIAB
2015-06-23,68.2,68.38,67.23,67.52,1868508,VIAB
2015-06-24,67.32,67.54,66.52,66.74,1690627,VIAB
2015-06-25,66.91,66.91,66.356,66.46,1743618,VIAB
2015-06-26,66.73,67.39,66.34,66.43,5858934,VIAB
2015-06-29,66.05,66.3299,64.26,64.39,2099122,VIAB
2015-06-30,64.92,64.98,64.13,64.64,2353939,VIAB
2015-07-01,64.92,65.47,64.31,64.61,1828722,VIAB
2015-07-02,64.65,64.89,64.0,64.2,1505396,VIAB
2015-07-06,63.55,64.4,62.755,63.24,2371116,VIAB
2015-07-07,63.46,63.6,61.48,63.05,3643254,VIAB
2015-07-08,62.46,62.74,61.07,61.17,2795913,VIAB
2015-07-09,62.27,62.56,61.06,61.36,3265104,VIAB
2015-07-10,62.07,62.23,61.34,61.8,2443673,VIAB
2015-07-13,62.24,62.63,62.02,62.5,2195027,VIAB
2015-07-14,62.27,62.32,61.3,61.71,2649707,VIAB
2015-07-15,61.67,61.8,60.97,61.25,1782744,VIAB
2015-07-16,61.82,62.23,61.37,61.79,2031706,VIAB
2015-07-17,61.57,61.62,60.4,60.78,2351986,VIAB
2015-07-20,61.01,61.01,59.49,60.05,2131464,VIAB
2015-07-21,60.19,60.28,59.4,59.73,1981117,VIAB
2015-07-22,59.67,59.89,57.47,58.41,5809604,VIAB
2015-07-23,58.62,58.72,57.94,58.23,3389578,VIAB
2015-07-24,58.13,58.21,56.03,56.41,4162992,VIAB
2015-07-27,56.18,56.61,55.55,56.39,5664649,VIAB
2015-07-28,56.54,56.92,55.81,56.69,2362059,VIAB
2015-07-29,56.29,57.2525,56.29,56.6,2109343,VIAB
2015-07-30,56.25,56.91,56.1,56.36,2735438,VIAB
2015-07-31,56.8,57.19,56.34,57.0,3141307,VIAB
2015-08-03,57.14,57.15,55.84,56.14,2453673,VIAB
2015-08-04,56.28,56.8,55.51,55.6,1882183,VIAB
2015-08-05,55.1,55.38,51.01,51.41,8459861,VIAB
2015-08-06,48.99,49.5,39.28,44.1,33191205,VIAB
2015-08-07,45.4,46.8,45.01,45.47,11475865,VIAB
2015-08-10,45.97,47.3,45.75,47.02,6637250,VIAB
2015-08-11,46.49,46.75,45.41,46.0,6164075,VIAB
2015-08-12,45.47,46.33,45.11,46.05,4312996,VIAB
2015-08-13,45.79,46.09,44.93,45.75,5285831,VIAB
2015-08-14,45.63,45.77,43.56,43.67,6623411,VIAB
2015-08-17,43.27,44.29,42.75,44.16,4463440,VIAB
2015-08-18,43.94,44.21,42.62,43.24,4958249,VIAB
2015-08-19,42.99,43.67,42.5,43.13,3239707,VIAB
2015-08-20,42.67,42.68,40.41,40.42,5546269,VIAB
2015-08-21,40.03,41.1,39.78,39.87,7871607,VIAB
2015-08-24,37.56,39.91,36.32,38.15,9424392,VIAB
2015-08-25,39.8,40.0,38.58,38.58,9417562,VIAB
2015-08-26,39.7,39.9578,38.155,38.61,7108563,VIAB
2015-08-27,39.05,40.095,38.37,39.25,6461302,VIAB
2015-08-28,39.17,41.19,39.1,40.91,7218216,VIAB
2015-08-31,40.23,41.33,40.0,40.77,5877480,VIAB
2015-09-01,39.99,40.67,39.81,40.39,8508505,VIAB
2015-09-02,41.08,42.07,40.97,41.74,10553495,VIAB
2015-09-03,41.73,43.16,41.65,43.15,7405057,VIAB
2015-09-04,42.45,43.71,42.23,43.34,7696995,VIAB
2015-09-08,44.31,44.49,43.25,44.02,7979991,VIAB
2015-09-09,44.85,45.15,44.1,44.32,9248181,VIAB
2015-09-10,44.23,45.36,44.19,44.7,6165114,VIAB
2015-09-11,43.97,44.41,43.415,44.28,4569116,VIAB
2015-09-14,44.23,44.5399,43.27,43.81,5365554,VIAB
2015-09-15,44.18,44.8,43.67,44.42,6593813,VIAB
2015-09-16,44.51,45.7,44.38,45.45,3988586,VIAB
2015-09-17,45.39,45.91,44.9,45.26,5256431,VIAB
2015-09-18,44.72,46.76,44.22,45.68,9146903,VIAB
2015-09-21,45.76,45.98,44.32,44.88,4228393,VIAB
2015-09-22,44.41,44.76,43.79,44.14,8331140,VIAB
2015-09-23,44.25,44.3,43.58,43.61,7026074,VIAB
2015-09-24,43.23,43.61,42.92,43.6,6377865,VIAB
2015-09-25,43.78,43.8,43.3,43.52,6198536,VIAB
2015-09-28,43.18,43.4,43.01,43.22,6001081,VIAB
2015-09-29,43.19,43.45,42.58,42.83,7146829,VIAB
2015-09-30,43.26,43.75,42.84,43.15,5555363,VIAB
2015-10-01,43.56,43.81,42.48,42.83,6700589,VIAB
2015-10-02,42.47,44.37,42.15,44.33,6748826,VIAB
2015-10-05,44.03,45.59,44.01,45.46,3797509,VIAB
2015-10-06,45.52,46.86,45.43,46.79,4772884,VIAB
2015-10-07,47.12,48.14,46.97,47.45,8075750,VIAB
2015-10-08,47.36,48.02,46.55,47.92,4361229,VIAB
2015-10-09,47.99,48.2,46.71,47.48,5520441,VIAB
2015-10-12,47.56,47.63,46.17,46.5,5069330,VIAB
2015-10-13,46.31,47.32,45.66,46.52,3077232,VIAB
2015-10-14,46.57,47.65,46.15,47.08,2815077,VIAB
2015-10-15,47.23,49.29,47.23,49.24,4876479,VIAB
2015-10-16,49.32,49.76,48.58,49.75,4777910,VIAB
2015-10-19,49.45,49.724,48.57,48.9,4832684,VIAB
2015-10-20,48.95,49.86,48.82,49.33,3176470,VIAB
2015-10-21,49.58,49.81,48.32,48.52,3022670,VIAB
2015-10-22,48.79,49.96,48.63,49.65,3388305,VIAB
2015-10-23,50.0,50.71,49.8,50.34,3813295,VIAB
2015-10-26,50.44,50.4799,49.42,49.74,2932230,VIAB
2015-10-27,49.53,49.96,48.5875,49.05,2241521,VIAB
2015-10-28,49.48,49.8,48.91,49.65,4023390,VIAB
2015-10-29,49.44,50.26,48.96,49.21,3437355,VIAB
2015-10-30,49.31,49.73,47.86,49.31,4962382,VIAB
2015-11-02,49.34,51.01,48.9,50.71,3986268,VIAB
2015-11-03,50.8,52.42,50.76,51.29,4058398,VIAB
2015-11-04,51.19,51.84,46.74,47.92,10030978,VIAB
2015-11-05,47.88,48.21,45.49,46.78,6931905,VIAB
2015-11-06,46.76,48.0,45.95,47.71,4850728,VIAB
2015-11-09,47.61,48.06,46.42,47.78,4296341,VIAB
2015-11-10,47.7,48.5,43.48,48.4,2944597,VIAB
2015-11-11,48.75,49.71,47.82,49.35,6200897,VIAB
2015-11-12,49.97,51.67,49.64,49.79,9513565,VIAB
2015-11-13,49.29,50.67,48.7,49.99,4306716,VIAB
2015-11-16,50.06,52.47,50.0,51.97,5444213,VIAB
2015-11-17,51.71,52.18,50.535,50.98,3511387,VIAB
2015-11-18,50.93,53.345,50.59,53.11,4820913,VIAB
2015-11-19,51.91,52.95,50.93,52.21,2968889,VIAB
2015-11-20,52.63,52.88,51.96,52.71,3207896,VIAB
2015-11-23,52.35,52.65,50.47,50.85,4124242,VIAB
2015-11-24,50.69,51.01,50.05,50.91,3017282,VIAB
2015-11-25,51.02,52.42,50.3205,52.35,2865454,VIAB
2015-11-27,52.16,52.16,49.95,51.16,2456240,VIAB
2015-11-30,51.16,51.36,49.57,49.79,4893318,VIAB
2015-12-01,49.99,50.18,49.45,49.69,3435447,VIAB
2015-12-02,49.29,49.6,47.43,47.65,5525304,VIAB
2015-12-03,47.5,47.88,45.96,46.73,8419570,VIAB
2015-12-04,46.75,46.99,45.85,46.22,4005427,VIAB
2015-12-07,46.18,47.25,45.75,47.15,6285084,VIAB
2015-12-08,46.79,46.79,44.69,44.71,5339637,VIAB
2015-12-09,44.63,45.12,43.72,43.97,4764166,VIAB
2015-12-10,44.28,44.77,43.8,43.93,3484010,VIAB
2015-12-11,42.66,43.155,41.43,41.59,3956066,VIAB
2015-12-14,41.68,42.06,40.0374,40.74,5314750,VIAB
2015-12-15,40.92,42.09,40.75,40.98,5095600,VIAB
2015-12-16,41.34,41.6,40.38,41.51,4715855,VIAB
2015-12-17,41.65,41.795,39.8,39.8,2996669,VIAB
2015-12-18,39.64,40.67,39.05,39.06,5889431,VIAB
2015-12-21,39.32,39.79,39.015,39.22,3228804,VIAB
2015-12-22,39.6,41.1,39.47,40.78,5218832,VIAB
2015-12-23,41.0,41.5597,40.43,41.18,4720019,VIAB
2015-12-24,41.11,41.43,40.9,41.11,886966,VIAB
2015-12-28,40.92,41.39,40.6,41.17,2736737,VIAB
2015-12-29,41.63,41.86,41.08,41.33,2629071,VIAB
2015-12-30,41.49,41.62,40.8,40.86,2087678,VIAB
2015-12-31,40.73,41.435,40.59,41.16,2822361,VIAB
2016-01-04,40.6,40.83,39.94,40.82,3810552,VIAB
2016-01-05,40.77,41.27,40.32,40.56,3015077,VIAB
2016-01-06,39.98,40.79,39.76,40.06,3661140,VIAB
2016-01-07,39.94,40.03,38.73,38.89,3653456,VIAB
2016-01-08,39.14,41.57,39.09,40.98,6538978,VIAB
2016-01-11,40.87,41.21,40.11,40.97,3869480,VIAB
2016-01-12,41.37,42.64,41.048,41.69,3063875,VIAB
2016-01-13,41.8,42.33,40.75,40.79,4378193,VIAB
2016-01-14,40.7,41.94,40.4,41.43,2601882,VIAB
2016-01-15,40.0,40.63,39.27,39.85,5284437,VIAB
2016-01-19,40.87,43.0,40.81,41.72,6902376,VIAB
2016-01-20,41.07,41.24,39.43,40.67,4700569,VIAB
2016-01-21,40.85,42.53,39.66,41.58,4386578,VIAB
2016-01-22,42.56,43.956,42.5,43.21,4969028,VIAB
2016-01-25,42.87,43.0282,41.78,42.03,3292572,VIAB
2016-01-26,42.06,44.615,42.06,43.86,6049528,VIAB
2016-01-27,43.72,44.99,43.45,43.78,3439325,VIAB
2016-01-28,44.18,44.68,43.21,44.54,3815022,VIAB
2016-01-29,45.34,45.83,44.64,45.64,4766911,VIAB
2016-02-01,45.33,46.325,44.31,46.05,3602757,VIAB
2016-02-02,45.31,45.53,43.65,43.75,4285555,VIAB
2016-02-03,44.52,45.28,43.19,44.67,4821361,VIAB
2016-02-04,46.98,47.47,44.28,45.34,10346297,VIAB
2016-02-05,45.34,45.34,42.36,43.24,4498190,VIAB
2016-02-08,42.7,43.05,41.1,41.85,5153441,VIAB
2016-02-09,40.04,40.04,32.51,32.86,15731400,VIAB
2016-02-10,32.59,33.09,30.98,31.38,11200944,VIAB
2016-02-11,30.94,32.58,30.11,32.25,9131734,VIAB
2016-02-12,32.15,32.85,31.06,32.81,5522266,VIAB
2016-02-16,33.76,35.23,33.51,34.29,6290838,VIAB
2016-02-17,34.27,36.31,34.25,35.85,5069958,VIAB
2016-02-18,35.98,36.08,34.5711,35.71,4161506,VIAB
2016-02-19,35.53,35.735,34.9,35.28,3292236,VIAB
2016-02-22,35.61,37.0,35.11,36.86,3657390,VIAB
2016-02-23,36.34,39.45,35.57,37.01,7575386,VIAB
2016-02-24,36.59,38.0,36.15,37.22,4065344,VIAB
2016-02-25,37.71,37.71,35.92,37.11,4036473,VIAB
2016-02-26,37.39,37.4,36.15,36.23,5249208,VIAB
2016-02-29,36.17,37.51,36.0,36.85,4375202,VIAB
2016-03-01,37.24,37.77,36.48,37.56,3576665,VIAB
2016-03-02,37.56,38.31,36.785,37.48,3009118,VIAB
2016-03-03,37.33,39.2,37.0,39.02,3558377,VIAB
2016-03-04,39.08,39.36,38.06,38.82,3704586,VIAB
2016-03-07,38.49,40.49,38.48,40.07,3128218,VIAB
2016-03-08,39.96,40.31,38.16,39.08,3654099,VIAB
2016-03-09,38.83,39.33,38.2,38.88,2645767,VIAB
2016-03-10,38.89,38.98,37.26,38.17,3225217,VIAB
2016-03-11,38.72,39.74,38.32,39.29,2640767,VIAB
2016-03-14,39.21,40.07,38.85,39.76,1625414,VIAB
2016-03-15,39.37,39.485,38.315,38.82,2279708,VIAB
2016-03-16,38.56,40.47,38.27,40.26,2595721,VIAB
2016-03-17,40.35,42.1575,40.112,41.48,3657306,VIAB
2016-03-18,41.7,42.31,40.69,41.46,5530915,VIAB
2016-03-21,41.81,41.81,40.215,40.96,1958108,VIAB
2016-03-22,40.9,41.18,40.07,40.78,1849463,VIAB
2016-03-23,40.57,40.57,39.4,39.7,2552948,VIAB
2016-03-24,39.32,39.69,38.68,39.68,1923058,VIAB
2016-03-28,39.95,40.59,39.43,40.37,1652024,VIAB
2016-03-29,40.17,40.335,39.44,40.14,1590784,VIAB
2016-03-30,40.59,41.18,39.82,40.11,1634015,VIAB
2016-03-31,40.04,41.395,40.015,41.28,2774461,VIAB
2016-04-01,40.75,41.7,40.26,41.17,2388133,VIAB
2016-04-04,40.95,41.94,39.42,39.56,2749290,VIAB
2016-04-05,39.14,39.41,37.65,38.75,3892444,VIAB
2016-04-06,38.43,39.49,38.2,39.44,2127874,VIAB
2016-04-07,39.3,39.55,37.8,38.27,4202855,VIAB
2016-04-08,38.31,38.64,37.015,37.99,3632126,VIAB
2016-04-11,38.12,38.78,37.71,38.13,3020020,VIAB
2016-04-12,38.26,38.93,38.02,38.59,2899314,VIAB
2016-04-13,38.89,40.29,38.67,39.82,2445903,VIAB
2016-04-14,39.96,40.12,38.4,38.45,2600585,VIAB
2016-04-15,38.51,38.69,37.65,38.27,2162677,VIAB
2016-04-18,38.15,39.11,37.99,38.87,2354984,VIAB
2016-04-19,39.37,39.845,35.28,35.64,13501783,VIAB
2016-04-20,35.43,37.44,34.4,37.38,17831882,VIAB
2016-04-21,37.25,42.62,37.08,42.56,18011287,VIAB
2016-04-22,42.6,45.17,42.6,43.78,12493018,VIAB
2016-04-25,43.7,43.92,42.64,43.25,4321452,VIAB
2016-04-26,43.25,43.91,42.58,43.4,3288095,VIAB
2016-04-27,43.74,44.14,42.62,43.79,5012479,VIAB
2016-04-28,42.0,43.36,40.78,42.4,7453402,VIAB
2016-04-29,42.19,42.8,40.61,40.9,5724280,VIAB
2016-05-02,40.77,42.06,40.36,41.98,3335420,VIAB
2016-05-03,41.64,41.92,41.0,41.45,3070279,VIAB
2016-05-04,41.21,42.54,40.9,41.17,2965224,VIAB
2016-05-05,41.54,42.21,40.79,41.43,2912245,VIAB
2016-05-06,41.1,41.67,40.9,41.32,1859731,VIAB
2016-05-09,41.31,42.0,40.39,40.43,2479230,VIAB
2016-05-10,40.55,41.17,40.18,41.04,2389136,VIAB
2016-05-11,40.62,40.96,40.23,40.47,1791298,VIAB
2016-05-12,40.84,41.51,39.52,39.93,1669416,VIAB
2016-05-13,39.83,40.13,39.31,39.53,1656877,VIAB
2016-05-16,39.6,40.0,38.79,39.33,2500856,VIAB
2016-05-17,39.3,40.39,39.19,39.42,2128541,VIAB
2016-05-18,39.2,39.42,38.25,38.86,2386861,VIAB
2016-05-19,38.56,38.88,37.945,38.41,1971718,VIAB
2016-05-20,38.49,39.27,38.42,39.05,1858871,VIAB
2016-05-23,40.01,40.98,39.9,39.95,4090651,VIAB
2016-05-24,40.2,41.39,40.2,41.3,3797217,VIAB
2016-05-25,41.44,42.205,41.36,41.99,3373801,VIAB
2016-05-26,42.03,42.65,41.8,42.53,3282245,VIAB
2016-05-27,42.73,44.83,42.7066,44.24,5533954,VIAB
2016-05-31,44.24,44.46,43.58,44.37,4947649,VIAB
2016-06-01,44.09,44.58,43.24,44.58,3170668,VIAB
2016-06-02,44.64,45.11,44.12,45.09,2685977,VIAB
2016-06-03,44.79,45.18,43.68,45.0,2751660,VIAB
2016-06-06,45.0,45.57,44.28,45.43,3603117,VIAB
2016-06-07,45.33,45.47,44.66,44.72,3311219,VIAB
2016-06-08,44.73,45.21,44.46,44.57,1989591,VIAB
2016-06-09,44.1,44.6131,43.54,44.41,2914928,VIAB
2016-06-10,43.81,44.06,41.59,42.02,5641961,VIAB
2016-06-13,41.82,42.375,41.21,41.24,2865087,VIAB
2016-06-14,41.2,41.89,40.55,41.21,3236328,VIAB
2016-06-15,41.41,42.91,41.31,42.2,3516960,VIAB
2016-06-16,42.18,45.45,41.46,45.05,10593469,VIAB
2016-06-17,45.0,46.29,44.26,44.42,10633659,VIAB
2016-06-20,44.63,45.71,44.6011,44.85,4583825,VIAB
2016-06-21,44.71,44.731,43.22,43.53,4916593,VIAB
2016-06-22,43.78,44.35,43.28,44.03,2278349,VIAB
2016-06-23,44.27,44.978,43.0,43.47,3559796,VIAB
2016-06-24,41.87,42.73,40.63,40.97,9996377,VIAB
2016-06-27,40.42,40.5,38.555,38.88,5245778,VIAB
2016-06-28,39.58,40.05,39.12,40.03,3302964,VIAB
2016-06-29,40.18,40.865,39.73,40.36,5294244,VIAB
2016-06-30,40.5,41.47,40.12,41.47,3575160,VIAB
2016-07-01,41.32,42.09,41.0,41.53,1997526,VIAB
2016-07-05,41.33,41.42,40.52,41.07,2878198,VIAB
2016-07-06,40.79,41.42,40.25,41.38,3246122,VIAB
2016-07-07,41.3,43.24,41.3,43.04,4511822,VIAB
2016-07-08,43.57,45.35,43.43,45.2,5876019,VIAB
2016-07-11,44.68,45.1,43.68,44.36,5482084,VIAB
2016-07-12,44.7,45.71,44.6184,45.44,2997809,VIAB
2016-07-13,45.35,46.69,44.57,44.8,3291820,VIAB
2016-07-14,45.52,45.6,44.635,44.8,3054271,VIAB
2016-07-15,45.0,45.0,43.7,44.28,2928653,VIAB
2016-07-18,44.21,44.91,44.11,44.7,1818740,VIAB
2016-07-19,44.66,44.79,44.02,44.65,2109672,VIAB
2016-07-20,44.73,44.96,43.97,44.75,1498594,VIAB
2016-07-21,44.8,45.58,44.75,45.3,2329029,VIAB
2016-07-22,45.85,45.95,44.93,45.57,1734565,VIAB
2016-07-25,45.41,45.65,45.0,45.34,1325376,VIAB
2016-07-26,45.23,45.57,44.51,45.55,2057871,VIAB
2016-07-27,45.53,45.93,45.05,45.81,3279838,VIAB
2016-07-28,45.69,46.26,44.97,45.97,3596527,VIAB
2016-07-29,45.97,45.97,44.8,45.47,3179335,VIAB
2016-08-01,45.5,45.64,44.16,44.35,4095578,VIAB
2016-08-02,44.16,44.85,43.11,43.65,4292642,VIAB
2016-08-03,43.48,44.14,43.28,43.99,2581177,VIAB
2016-08-04,43.3,44.48,42.75,43.56,3999499,VIAB
2016-08-05,43.52,44.02,42.83,43.68,3530219,VIAB
2016-08-08,43.8,43.86,42.42,42.52,2731243,VIAB
2016-08-09,42.52,42.79,42.11,42.29,2103758,VIAB
2016-08-10,42.34,42.67,41.66,41.74,2732671,VIAB
2016-08-11,41.93,42.68,41.7968,42.61,3094787,VIAB
2016-08-12,42.53,43.15,42.46,42.91,2727272,VIAB
2016-08-15,42.91,43.11,42.61,42.82,1692697,VIAB
2016-08-16,42.58,43.215,42.58,42.84,1938588,VIAB
2016-08-17,43.0,43.85,42.82,43.74,4173746,VIAB
2016-08-18,43.63,44.25,42.75,42.84,1849527,VIAB
2016-08-19,43.29,44.16,43.29,43.49,3736673,VIAB
2016-08-22,43.19,43.39,41.27,41.74,6045877,VIAB
2016-08-23,41.9,42.02,41.49,41.7,2251064,VIAB
2016-08-24,41.78,42.05,41.28,41.34,2225257,VIAB
2016-08-25,41.21,41.708,41.1044,41.41,2458546,VIAB
2016-08-26,41.49,41.65,40.92,41.11,3065672,VIAB
2016-08-29,41.22,41.795,41.2,41.46,2310805,VIAB
2016-08-30,41.53,41.6699,40.78,40.85,2106059,VIAB
2016-08-31,40.77,40.83,40.1908,40.34,2772270,VIAB
2016-09-01,40.42,40.51,39.61,39.77,2962530,VIAB
2016-09-02,40.01,40.35,39.78,39.9,2304677,VIAB
2016-09-06,39.95,39.95,39.0,39.54,2092081,VIAB
2016-09-07,39.5,41.4,39.38,40.54,3994421,VIAB
2016-09-08,40.43,40.5,39.4,39.51,4184948,VIAB
2016-09-09,39.1,39.49,37.14,37.16,5858013,VIAB
2016-09-12,37.1,38.23,36.65,38.08,5313080,VIAB
2016-09-13,38.49,38.55,36.65,36.8,5824684,VIAB
2016-09-14,38.99,38.99,36.72,37.44,5303123,VIAB
2016-09-15,37.3,37.46,36.53,37.27,5200680,VIAB
2016-09-16,37.35,37.35,36.69,37.0,4220438,VIAB
2016-09-19,36.34,37.21,35.9,36.77,4978707,VIAB
2016-09-20,37.02,37.27,36.12,36.16,4010015,VIAB
2016-09-21,36.02,36.74,35.58,36.05,8853656,VIAB
2016-09-22,36.1,36.22,35.57,35.82,4082329,VIAB
2016-09-23,35.82,36.1,35.45,35.5,3662279,VIAB
2016-09-26,35.51,35.7399,34.71,34.84,3228882,VIAB
2016-09-27,34.71,35.49,34.11,35.47,3837465,VIAB
2016-09-28,35.4,37.38,34.88,36.56,10654744,VIAB
2016-09-29,36.45,38.21,36.1,37.77,11396997,VIAB
2016-09-30,37.93,39.07,37.5,38.1,8302775,VIAB
2016-10-03,37.66,37.99,37.22,37.69,4147140,VIAB
2016-10-04,37.6,38.11,37.35,37.58,4974582,VIAB
2016-10-05,37.86,38.216,37.56,37.74,4279233,VIAB
2016-10-06,37.61,37.61,36.53,36.62,5910673,VIAB
2016-10-07,36.55,36.8489,36.155,36.27,3722323,VIAB
2016-10-10,36.45,36.7,36.235,36.26,2277075,VIAB
2016-10-11,36.16,36.3,35.371,35.73,3767501,VIAB
2016-10-12,35.61,35.7,35.1,35.12,2675414,VIAB
2016-10-13,36.02,36.17,35.27,35.82,6843845,VIAB
2016-10-14,36.1,36.27,35.65,36.0,4680586,VIAB
2016-10-17,36.34,36.51,35.775,36.09,4127121,VIAB
2016-10-18,36.36,36.55,36.13,36.14,4753568,VIAB
2016-10-19,36.08,37.74,36.08,36.37,3059016,VIAB
2016-10-20,36.25,36.76,35.93,36.5,4619281,VIAB
2016-10-21,36.41,38.11,36.33,37.51,7257413,VIAB
2016-10-24,37.66,37.84,37.02,37.45,3647618,VIAB
2016-10-25,37.13,37.51,37.05,37.43,2780352,VIAB
2016-10-26,37.51,37.93,37.2,37.75,2547156,VIAB
2016-10-27,37.8,37.905,37.31,37.72,3003707,VIAB
2016-10-28,37.74,38.01,37.45,37.6,2272420,VIAB
2016-10-31,37.74,37.9744,37.35,37.56,2817351,VIAB
2016-11-01,37.56,37.78,36.36,36.68,3127208,VIAB
2016-11-02,36.63,36.83,35.65,35.87,3799125,VIAB
2016-11-03,36.0,36.95,35.89,36.68,3069062,VIAB
2016-11-04,36.35,37.33,36.35,36.56,3315860,VIAB
2016-11-07,37.31,39.33,36.82,37.56,2921430,VIAB
2016-11-08,37.56,37.62,36.92,37.35,3430915,VIAB
2016-11-09,36.25,38.24,36.0,37.98,4043226,VIAB
2016-11-10,37.9,38.6,37.69,38.01,3421033,VIAB
2016-11-11,37.9,38.49,37.78,38.42,2826072,VIAB
2016-11-14,38.33,39.015,38.21,38.86,2209592,VIAB
2016-11-15,38.68,39.93,38.08,38.61,2872272,VIAB
2016-11-16,38.59,38.94,38.43,38.58,2089016,VIAB
2016-11-17,38.41,38.8,38.3079,38.61,2212933,VIAB
2016-11-18,38.58,38.78,37.71,37.77,2745200,VIAB
2016-11-21,37.82,38.23,37.19,37.21,2711424,VIAB
2016-11-22,37.36,37.64,37.2,37.23,4249240,VIAB
2016-11-23,37.16,37.46,36.94,37.25,1751484,VIAB
2016-11-25,36.68,37.73,36.26,37.64,1324504,VIAB
2016-11-28,37.46,37.82,36.75,36.79,2223075,VIAB
2016-11-29,36.73,37.18,36.63,36.95,3379995,VIAB
2016-11-30,37.0,37.75,37.0,37.48,4317147,VIAB
2016-12-01,37.47,37.94,37.13,37.26,3677662,VIAB
2016-12-02,37.2,37.45,36.32,36.52,2542698,VIAB
2016-12-05,36.83,36.85,36.445,36.63,3927307,VIAB
2016-12-06,36.63,36.8,36.38,36.54,3020229,VIAB
2016-12-07,36.46,38.27,36.45,38.01,4700765,VIAB
2016-12-08,38.1,38.94,37.78,38.8,4834321,VIAB
2016-12-09,38.75,39.49,38.25,38.62,3251687,VIAB
2016-12-12,36.55,37.21,34.86,34.99,14901686,VIAB
2016-12-13,34.38,35.5599,33.94,34.96,6635990,VIAB
2016-12-14,34.95,35.14,34.58,34.6,4827378,VIAB
2016-12-15,34.91,35.12,34.6,34.91,4900668,VIAB
2016-12-16,35.15,36.32,34.92,35.22,7332905,VIAB
2016-12-19,35.2,35.385,34.29,34.49,3749212,VIAB
2016-12-20,34.51,34.7075,34.36,34.63,2227735,VIAB
2016-12-21,34.46,35.295,34.44,35.25,4045317,VIAB
2016-12-22,35.11,35.305,34.69,35.15,3630943,VIAB
2016-12-23,35.09,35.48,34.86,35.15,2102785,VIAB
2016-12-27,35.06,36.15,35.03,35.79,4023515,VIAB
2016-12-28,35.89,35.96,35.46,35.52,2008646,VIAB
2016-12-29,35.5,35.7,35.2,35.28,1824743,VIAB
2016-12-30,35.4,35.73,35.0,35.1,2542744,VIAB
2017-01-03,35.5,36.11,35.5,35.9,4696627,VIAB
2017-01-04,35.92,37.04,35.85,36.6,5208353,VIAB
2017-01-05,36.94,37.83,36.76,37.48,5433241,VIAB
2017-01-06,37.97,38.1,37.223,37.79,4167326,VIAB
2017-01-09,38.08,38.94,38.01,38.34,5021063,VIAB
2017-01-10,38.54,39.02,38.1,38.4,4369066,VIAB
2017-01-11,38.55,39.34,38.28,38.9,7388492,VIAB
2017-01-12,38.77,39.02,38.37,38.53,3140673,VIAB
2017-01-13,38.54,38.88,38.17,38.7,3001769,VIAB
2017-01-17,38.54,38.87,38.4799,38.69,3414910,VIAB
2017-01-18,38.9,39.84,38.79,39.76,5689258,VIAB
2017-01-19,39.73,40.21,38.945,39.8,5876377,VIAB
2017-01-20,40.02,40.43,39.56,40.23,6330731,VIAB
2017-01-23,40.2,40.41,39.795,40.32,3902575,VIAB
2017-01-24,40.46,41.17,40.1809,41.11,3661727,VIAB
2017-01-25,41.29,41.65,40.775,40.99,3411171,VIAB
2017-01-26,41.02,42.065,40.965,41.85,4514906,VIAB
2017-01-27,41.96,42.21,41.58,41.97,3432715,VIAB
2017-01-30,42.25,42.5,41.8,42.46,4507022,VIAB
2017-01-31,42.4,42.585,41.81,42.14,4849765,VIAB
2017-02-01,42.18,42.5,41.41,41.65,3164620,VIAB
2017-02-02,41.54,41.74,41.38,41.58,2523001,VIAB
2017-02-03,41.58,42.08,41.58,41.9,2601233,VIAB
2017-02-06,41.68,42.3,41.58,41.82,2951189,VIAB
2017-02-07,41.94,42.1,41.53,41.67,2593252,VIAB
2017-02-08,41.67,42.245,41.4,42.07,4087979,VIAB
2017-02-09,44.65,45.0,42.99,43.89,14598275,VIAB
2017-02-10,43.86,44.25,43.22,43.65,6258805,VIAB
2017-02-13,43.66,43.75,43.26,43.45,4105522,VIAB
2017-02-14,43.37,44.42,43.02,44.25,6119258,VIAB
2017-02-15,44.06,44.71,44.06,44.66,4021106,VIAB
2017-02-16,44.75,44.8,43.91,44.16,3283384,VIAB
2017-02-17,44.09,44.28,43.46,43.99,3286468,VIAB
2017-02-21,43.91,44.76,43.75,44.7,3423451,VIAB
2017-02-22,44.35,44.75,44.27,44.51,3338751,VIAB
2017-02-23,44.54,44.69,43.56,43.86,3341514,VIAB
2017-02-24,43.84,44.05,43.1033,43.89,2690414,VIAB
2017-02-27,43.92,43.96,43.405,43.5,2778126,VIAB
2017-02-28,43.7,43.775,43.33,43.45,3077908,VIAB
2017-03-01,43.79,44.0,43.25,43.76,3329457,VIAB
2017-03-02,43.84,43.84,42.095,42.12,6928189,VIAB
2017-03-03,42.14,42.625,41.73,42.31,3672165,VIAB
2017-03-06,42.09,42.43,41.8,42.19,2735245,VIAB
2017-03-07,42.13,43.15,42.07,42.93,5958200,VIAB
2017-03-08,43.19,44.03,43.15,44.0,6047520,VIAB
2017-03-09,43.89,44.47,43.6175,44.44,5638202,VIAB
2017-03-10,44.26,44.5,43.44,43.73,4597720,VIAB
2017-03-13,43.72,43.89,43.1,43.15,3497055,VIAB
2017-03-14,43.15,43.55,42.87,43.36,2369287,VIAB
2017-03-15,43.57,44.08,43.25,43.96,3685393,VIAB
2017-03-16,43.96,44.15,43.78,44.04,2823406,VIAB
2017-03-17,44.1,44.12,43.34,43.4,5573065,VIAB
2017-03-20,42.99,43.42,42.59,42.87,3344922,VIAB
2017-03-21,43.14,43.22,42.035,42.1,2979497,VIAB
2017-03-22,42.28,42.7599,42.0,42.57,3215510,VIAB
2017-03-23,42.65,43.2,42.49,42.96,2469369,VIAB
2017-03-24,43.13,43.52,42.73,43.06,3699654,VIAB
2017-03-27,43.55,44.44,42.55,44.31,4425941,VIAB
2017-03-28,44.43,45.26,44.11,44.91,4502297,VIAB
2017-03-29,44.89,45.36,44.79,45.3,3141898,VIAB
2017-03-30,45.23,46.38,45.2,46.36,4677665,VIAB
2017-03-31,46.26,46.72,46.0374,46.62,5201405,VIAB
2017-04-03,46.61,46.7,45.7,45.71,4786905,VIAB
2017-04-04,45.78,45.94,45.19,45.55,2398432,VIAB
2017-04-05,45.82,46.02,45.22,45.32,2746325,VIAB
2017-04-06,45.24,45.61,44.42,45.58,4051990,VIAB
2017-04-07,45.59,45.59,44.86,45.27,2719858,VIAB
2017-04-10,45.52,45.59,44.64,44.83,3248343,VIAB
2017-04-11,44.92,45.13,44.36,44.79,2595230,VIAB
2017-04-12,44.62,44.93,44.13,44.34,2193110,VIAB
2017-04-13,44.54,44.66,43.76,43.77,2033672,VIAB
2017-04-17,43.77,44.1,43.66,43.96,2287015,VIAB
2017-04-18,43.72,44.21,43.45,44.09,1955463,VIAB
2017-04-19,44.18,45.0,44.18,44.31,3314682,VIAB
2017-04-20,44.45,44.76,44.25,44.33,2148672,VIAB
2017-04-21,44.31,44.44,43.03,43.1,2824788,VIAB
2017-04-24,43.57,43.98,42.68,42.75,3963759,VIAB
2017-04-25,42.82,43.23,42.74,42.95,3323125,VIAB
2017-04-26,43.05,43.5,43.035,43.38,4467189,VIAB
2017-04-27,43.1,43.67,43.1,43.31,3815240,VIAB
2017-04-28,43.36,43.36,42.43,42.56,6424823,VIAB
2017-05-01,42.63,43.03,42.3,42.6,3122816,VIAB
2017-05-02,42.82,43.07,42.06,42.46,3957031,VIAB
2017-05-03,44.12,44.12,39.13,39.26,12070941,VIAB
2017-05-04,37.0,38.29,35.2,36.46,23110075,VIAB
2017-05-05,37.1,37.22,36.11,36.82,8939374,VIAB
2017-05-08,36.79,36.91,35.94,36.41,6174350,VIAB
2017-05-09,36.3,36.45,35.9,36.23,4631342,VIAB
2017-05-10,35.69,35.7,34.5,34.95,10787854,VIAB
2017-05-11,34.85,35.12,34.43,34.52,5708309,VIAB
2017-05-12,34.5,34.7,34.245,34.61,4389358,VIAB
2017-05-15,34.57,34.6986,33.6,33.76,6796990,VIAB
2017-05-16,34.07,34.575,33.675,33.87,7243880,VIAB
2017-05-17,33.57,34.03,33.5,33.65,5896732,VIAB
2017-05-18,33.63,34.21,33.44,33.99,4965917,VIAB
2017-05-19,33.92,35.33,33.88,35.2,6792275,VIAB
2017-05-22,35.21,35.6336,35.005,35.24,5288713,VIAB
2017-05-23,35.35,35.41,34.25,34.32,3581487,VIAB
2017-05-24,34.45,34.8,34.275,34.74,3389988,VIAB
2017-05-25,34.73,35.73,34.05,34.92,7859598,VIAB
2017-05-26,34.92,35.19,34.4,35.13,4714487,VIAB
2017-05-30,35.08,35.2,34.6,35.05,3542856,VIAB
2017-05-31,35.0,35.2,34.2,34.79,6549856,VIAB
2017-06-01,34.79,35.36,34.47,35.31,2854823,VIAB
2017-06-02,35.26,35.49,35.08,35.25,2686536,VIAB
2017-06-05,35.22,35.745,35.06,35.21,3188637,VIAB
2017-06-06,35.14,35.33,34.92,35.07,3420900,VIAB
2017-06-07,35.13,35.445,34.79,34.85,4156253,VIAB
2017-06-08,34.81,35.51,34.57,35.26,3275198,VIAB
2017-06-09,35.2,35.46,34.835,35.4,4372358,VIAB
2017-06-12,35.51,36.96,35.51,36.09,6332129,VIAB
2017-06-13,35.89,36.29,35.45,35.59,4823541,VIAB
2017-06-14,35.75,35.96,34.73,34.9,3923794,VIAB
2017-06-15,34.59,35.44,34.32,34.96,7188771,VIAB
2017-06-16,34.96,35.17,34.55,35.07,9495309,VIAB
2017-06-19,35.29,35.55,34.88,35.43,4193368,VIAB
2017-06-20,35.35,35.8,34.08,34.21,4061461,VIAB
2017-06-21,34.26,34.76,33.8,34.57,4373545,VIAB
2017-06-22,34.63,34.74,34.09,34.12,2686548,VIAB
2017-06-23,34.09,34.42,33.75,34.11,11452831,VIAB
2017-06-26,34.22,35.39,34.11,35.09,5169683,VIAB
2017-06-27,35.1,35.63,35.0,35.41,3781342,VIAB
2017-06-28,35.5,35.87,35.04,35.07,3778506,VIAB
2017-06-29,35.04,35.36,33.83,34.35,4895353,VIAB
2017-06-30,34.28,34.28,33.3,33.57,8524849,VIAB
2017-07-03,33.68,34.35,33.665,34.12,2404424,VIAB
2017-07-05,34.14,34.15,32.7703,33.0,5598383,VIAB
2017-07-06,32.96,33.2,32.68,33.07,7563864,VIAB
2017-07-07,33.13,33.34,32.81,33.2,2963365,VIAB
2017-07-10,33.2,34.26,33.121,34.0,3885420,VIAB
2017-07-11,34.02,34.38,33.73,34.14,3041079,VIAB
2017-07-12,34.42,34.6,34.16,34.5,3438732,VIAB
2017-07-13,34.5,34.96,34.29,34.5,4421425,VIAB
2017-07-14,34.59,35.2,34.51,34.93,3280642,VIAB
2017-07-17,34.96,35.44,34.8,35.32,4028173,VIAB
2017-07-18,35.24,35.63,34.72,35.46,4003591,VIAB
2017-07-19,36.0,36.36,35.82,36.2,6055855,VIAB
2017-07-20,36.42,36.7701,35.86,35.89,4103497,VIAB
2017-07-21,35.81,36.1,35.5588,36.04,2285674,VIAB
2017-07-24,36.14,36.65,36.0,36.22,3230368,VIAB
2017-07-25,36.5,36.5,35.0,35.01,4860777,VIAB
2017-07-26,34.86,34.97,34.15,34.37,8939793,VIAB
2017-07-27,35.19,35.98,35.0,35.51,8276691,VIAB
2017-07-28,35.43,35.78,35.14,35.66,3377979,VIAB
2017-07-31,35.72,35.76,34.26,34.92,5908375,VIAB
2017-08-01,35.04,35.55,34.94,35.53,3741977,VIAB
2017-08-02,35.24,35.24,33.7999,34.09,6478396,VIAB
2017-08-03,34.08,35.47,34.06,35.07,5559726,VIAB
2017-08-04,32.15,32.45,30.21,30.22,24229741,VIAB
2017-08-07,30.44,31.28,30.265,30.58,8586579,VIAB
2017-08-08,30.75,31.25,30.68,30.77,5199033,VIAB
2017-08-09,30.29,30.335,29.645,30.17,7185224,VIAB
2017-08-10,30.11,30.43,29.86,30.07,4778091,VIAB
2017-08-11,29.88,30.75,29.88,30.66,3680002,VIAB
2017-08-14,30.74,31.0601,30.17,30.23,5156933,VIAB
2017-08-15,30.27,30.56,30.02,30.08,2988311,VIAB
2017-08-16,30.13,30.46,29.7,29.82,4282870,VIAB
2017-08-17,29.78,29.98,29.18,29.21,3963371,VIAB
2017-08-18,29.09,29.395,28.48,28.59,6914942,VIAB
2017-08-21,28.63,28.69,28.0,28.11,4936318,VIAB
2017-08-22,28.28,28.51,27.86,28.46,5007016,VIAB
2017-08-23,28.45,28.885,28.31,28.61,3646158,VIAB
2017-08-24,28.54,28.885,28.41,28.65,3446322,VIAB
2017-08-25,28.75,29.4,28.61,29.19,4203064,VIAB
2017-08-28,29.16,29.54,29.04,29.43,3879099,VIAB
2017-08-29,29.31,29.46,29.005,29.28,3358510,VIAB
2017-08-30,29.25,29.48,28.98,29.13,3571927,VIAB
2017-08-31,29.2,29.4,28.57,28.6,6510326,VIAB
2017-09-01,28.8,28.86,28.5032,28.52,4813355,VIAB
2017-09-05,28.24,28.38,27.215,27.43,7927619,VIAB
2017-09-06,27.45,28.435,27.44,28.22,5072503,VIAB
2017-09-07,28.26,28.36,26.96,27.2,6936620,VIAB
2017-09-08,27.09,27.405,26.65,27.27,6270059,VIAB
2017-09-11,27.43,27.82,27.13,27.19,4078789,VIAB
2017-09-12,27.28,27.43,26.86,27.11,5321278,VIAB
2017-09-13,27.12,27.97,27.08,27.91,6301250,VIAB
2017-09-14,27.73,27.95,27.29,27.36,4765466,VIAB
2017-09-15,27.36,27.81,27.25,27.67,5560552,VIAB
2017-09-18,27.69,27.855,27.3,27.32,4269573,VIAB
2017-09-19,27.29,27.36,26.94,27.14,4876456,VIAB
2017-09-20,27.15,27.88,27.1,27.72,3975824,VIAB
2017-09-21,27.72,27.9,27.325,27.4,2418587,VIAB
2017-09-22,27.42,27.83,27.4,27.64,2220638,VIAB
2017-09-25,27.57,28.3,27.535,27.9,3037980,VIAB
2017-09-26,27.93,28.16,27.55,27.59,2616126,VIAB
2017-09-27,27.66,28.04,27.51,27.93,2096994,VIAB
2017-09-28,27.81,28.02,27.64,27.85,3560889,VIAB
2017-09-29,27.85,28.115,27.77,27.84,3170126,VIAB
2017-10-02,27.92,28.0,27.08,27.41,5310338,VIAB
2017-10-03,27.51,27.595,27.29,27.55,5127564,VIAB
2017-10-04,27.6,28.39,27.55,28.14,5369624,VIAB
2017-10-05,28.15,28.33,27.275,27.3,5118809,VIAB
2017-10-06,27.28,27.48,27.04,27.15,3632197,VIAB
2017-10-09,26.39,26.62,25.37,25.42,10445141,VIAB
2017-10-10,25.41,25.64,25.34,25.56,5648493,VIAB
2017-10-11,25.54,25.57,25.13,25.21,6362231,VIAB
2017-10-12,24.44,24.67,23.45,24.57,17926619,VIAB
2017-10-13,24.74,26.325,24.58,26.0,9487799,VIAB
2017-10-16,26.09,26.68,25.81,26.26,7615377,VIAB
2017-10-17,26.13,26.6501,25.92,26.57,5176456,VIAB
2017-10-18,26.68,26.99,25.74,25.82,9560635,VIAB
2017-10-19,25.83,26.56,25.8,26.53,4569646,VIAB
2017-10-20,26.64,26.88,26.36,26.7,3806463,VIAB
2017-10-23,26.6,26.69,26.09,26.31,4176958,VIAB
2017-10-24,26.13,26.29,25.61,25.65,3620093,VIAB
2017-10-25,25.4,25.65,25.2,25.48,2657689,VIAB
2017-10-26,25.47,26.095,25.3,25.3,5710993,VIAB
2017-10-27,25.15,25.18,24.08,24.66,8992999,VIAB
2017-10-30,24.53,24.97,24.15,24.23,4177486,VIAB
2017-10-31,24.27,24.39,23.58,24.03,7029814,VIAB
2017-11-01,24.27,24.95,24.17,24.78,5218798,VIAB
2017-11-02,24.54,24.635,23.385,23.4,6750376,VIAB
2017-11-03,23.51,23.7,22.88,23.27,5893842,VIAB
2017-11-06,23.2,24.7,23.1462,24.18,6261136,VIAB
2017-11-07,24.41,25.08,24.05,24.78,6320301,VIAB
2017-11-08,24.61,24.96,24.18,24.3,4639983,VIAB
2017-11-09,24.23,25.2,24.1,24.78,4657550,VIAB
2017-11-10,25.06,25.44,24.68,24.89,5253026,VIAB
2017-11-13,24.88,24.9,24.04,24.72,6051519,VIAB
2017-11-14,24.62,24.63,24.055,24.54,3845408,VIAB
2017-11-15,25.15,25.15,23.79,24.61,6550834,VIAB
2017-11-16,22.22,24.1,22.13,23.69,17799456,VIAB
2017-11-17,23.94,26.35,23.91,26.15,14758889,VIAB
2017-11-20,26.41,27.65,25.93,26.17,11593654,VIAB
2017-11-21,25.93,27.46,25.91,27.26,9164837,VIAB
2017-11-22,27.29,27.545,26.22,26.68,4807142,VIAB
2017-11-24,26.72,26.94,26.24,26.29,2141425,VIAB
2017-11-27,26.26,26.58,26.19,26.54,4633514,VIAB
2017-11-28,26.54,27.1,26.09,27.03,5904174,VIAB
2017-11-29,27.11,28.56,27.0004,28.42,7186416,VIAB
2017-11-30,28.41,28.94,27.52,28.32,8296161,VIAB
2017-12-01,28.23,28.94,27.92,28.4,4546723,VIAB
2017-12-04,28.64,30.09,28.63,29.18,8570376,VIAB
2017-12-05,29.17,29.66,28.87,28.94,5831914,VIAB
2017-12-06,28.87,29.36,28.61,28.94,4567300,VIAB
2017-12-07,28.94,30.2,28.79,29.64,4846038,VIAB
2017-12-08,29.97,29.97,28.55,29.29,4219717,VIAB
2017-12-11,29.29,29.5986,28.92,29.46,3086366,VIAB
2017-12-12,29.56,29.74,29.05,29.59,2878167,VIAB
2017-12-13,29.61,29.71,28.8,29.52,3287528,VIAB
2017-12-14,29.59,29.94,29.08,29.71,4659396,VIAB
2017-12-15,29.71,30.38,29.55,30.24,14792357,VIAB
2017-12-18,30.38,30.8,29.875,30.66,5089033,VIAB
2017-12-19,30.75,31.035,30.43,30.93,3208877,VIAB
2017-12-20,30.96,31.31,30.46,31.19,4262799,VIAB
2017-12-21,31.08,31.78,30.9,31.76,6704353,VIAB
2017-12-22,31.8,32.27,31.52,32.23,4039136,VIAB
2017-12-26,32.17,32.56,31.61,31.87,2769035,VIAB
2017-12-27,31.96,32.02,30.61,30.98,4063085,VIAB
2017-12-28,31.0,31.065,30.48,30.81,2832909,VIAB
2017-12-29,30.82,31.1,30.56,30.81,2299672,VIAB
2018-01-02,30.51,31.25,30.43,31.19,4233377,VIAB
2018-01-03,31.35,31.51,29.91,29.95,4475728,VIAB
2018-01-04,30.08,30.145,29.17,29.56,5323816,VIAB
2018-01-05,29.81,29.82,28.99,29.1,5235989,VIAB
2018-01-08,29.17,29.28,28.7,29.18,4230418,VIAB
2018-01-09,29.14,29.44,28.98,29.04,3222799,VIAB
2018-01-10,28.98,29.18,27.76,29.16,7085057,VIAB
2018-01-11,29.11,30.96,29.11,30.81,6355588,VIAB
2018-01-12,30.9,35.5499,30.58,33.76,12828381,VIAB
2018-01-16,32.66,33.1671,31.22,31.38,9609549,VIAB
2018-01-17,31.46,33.0,30.55,31.96,8057310,VIAB
2018-01-18,32.21,34.3582,32.02,33.95,10428754,VIAB
2018-01-19,33.87,34.28,32.85,33.36,5933786,VIAB
2018-01-22,33.0,33.97,32.55,33.94,4515504,VIAB
2018-01-23,33.9,34.01,33.03,33.39,3775608,VIAB
2018-01-24,33.48,33.79,33.1,33.13,2707572,VIAB
2018-01-25,33.21,34.5,32.72,33.61,4347916,VIAB
2018-01-26,33.64,34.09,33.49,34.09,2351189,VIAB
2018-01-29,34.09,34.18,33.52,33.71,3975073,VIAB
2018-01-30,33.56,33.84,32.81,32.94,3098400,VIAB
2018-01-31,33.19,33.6594,32.58,33.42,4585392,VIAB
2018-02-01,33.35,33.79,32.84,33.21,4694214,VIAB
2018-02-02,33.23,33.7,32.11,32.22,5548206,VIAB
2018-02-05,32.09,32.75,31.02,31.14,7190301,VIAB
2018-02-06,30.6,32.01,30.0,31.25,6698771,VIAB
2018-02-07,31.37,31.72,30.5,30.51,6895104,VIAB
2013-02-08,45.58,46.32,45.57,46.13,8044637,VLO
2013-02-11,46.04,46.84,46.04,46.14,7103712,VLO
2013-02-12,46.13,46.45,45.34,45.65,7844747,VLO
2013-02-13,45.79,46.36,45.5,46.24,6391650,VLO
2013-02-14,46.3,47.5,46.24,47.23,9128668,VLO
2013-02-15,47.36,47.66,46.77,47.29,8704170,VLO
2013-02-19,47.55,47.8399,46.85,47.73,8094024,VLO
2013-02-20,47.72,47.85,44.71,44.93,14360901,VLO
2013-02-21,44.74,45.86,43.51,45.53,12583850,VLO
2013-02-22,45.95,46.3,44.98,46.07,7596555,VLO
2013-02-25,46.18,46.5,44.22,44.25,8403090,VLO
2013-02-26,44.18,45.08,43.6921,44.93,8713272,VLO
2013-02-27,44.94,46.14,44.6234,45.99,8414184,VLO
2013-02-28,46.01,46.55,45.51,45.59,9206151,VLO
2013-03-01,45.31,46.9,44.7,46.63,9875575,VLO
2013-03-04,46.41,48.56,46.41,48.51,11125427,VLO
2013-03-05,48.93,48.97,47.58,48.24,9113377,VLO
2013-03-06,48.55,48.79,47.51,47.62,8657766,VLO
2013-03-07,47.57,47.71,46.16,46.51,10950928,VLO
2013-03-08,46.87,47.09,45.39,45.5,11333312,VLO
2013-03-11,45.06,45.0999,43.11,43.72,22837772,VLO
2013-03-12,43.56,45.775,43.56,45.55,14815485,VLO
2013-03-13,43.5,44.55,43.2,43.42,20707285,VLO
2013-03-14,43.73,44.0,42.51,43.84,16252304,VLO
2013-03-15,43.9,44.97,43.85,44.18,12984214,VLO
2013-03-18,43.55,45.05,43.39,44.39,7517118,VLO
2013-03-19,44.45,44.675,43.5,44.22,8669454,VLO
2013-03-20,44.46,44.95,43.95,44.67,10116586,VLO
2013-03-21,44.29,44.875,44.015,44.02,9086148,VLO
2013-03-22,44.21,44.61,44.01,44.24,7190585,VLO
2013-03-25,44.44,44.93,44.1,44.28,9183039,VLO
2013-03-26,44.86,45.28,44.56,44.95,9583312,VLO
2013-03-27,44.77,45.44,44.71,44.95,7531434,VLO
2013-03-28,45.3,45.795,44.9775,45.49,8100608,VLO
2013-04-01,45.3,45.53,44.5434,44.97,8387793,VLO
2013-04-02,45.2,45.27,41.9,42.41,18993669,VLO
2013-04-03,42.57,42.73,39.92,40.6,20648566,VLO
2013-04-04,40.32,41.48,39.8,41.44,9911972,VLO
2013-04-05,40.93,42.07,40.07,41.98,11760179,VLO
2013-04-08,41.86,42.2,40.76,42.12,8096540,VLO
2013-04-09,42.26,42.79,41.6,42.66,8558985,VLO
2013-04-10,42.7,43.3,42.32,42.97,10002794,VLO
2013-04-11,42.94,43.0,40.87,41.26,15212504,VLO
2013-04-12,40.83,41.47,39.76,40.91,12763304,VLO
2013-04-15,40.27,40.35,38.62,38.8,12659852,VLO
2013-04-16,39.41,39.89,38.96,39.64,9134139,VLO
2013-04-17,39.0,39.05,37.67,38.24,8380233,VLO
2013-04-18,38.3,39.165,37.8301,38.69,8962826,VLO
2013-04-19,38.88,39.47,38.14,39.24,7105835,VLO
2013-04-22,39.45,40.3,38.645,39.79,9533018,VLO
2013-04-23,39.94,41.0401,39.5199,40.65,10260252,VLO
2013-04-24,40.83,42.34,40.83,41.97,11325490,VLO
2013-04-25,42.34,42.5,41.02,41.24,9543281,VLO
2013-04-26,41.09,41.09,39.98,40.72,7227625,VLO
2013-04-29,40.61,41.6,40.61,41.2,7583816,VLO
2013-04-30,42.82,42.948,39.96,40.32,16408534,VLO
2013-05-01,39.97,39.99,38.64,38.78,9818528,VLO
2013-05-02,36.9,37.38,35.81,36.98,10783670,VLO
2013-05-03,36.66,38.07,36.27,37.59,10445941,VLO
2013-05-06,37.94,38.63,37.62,38.38,6788994,VLO
2013-05-07,38.9,39.3799,38.34,39.11,10578679,VLO
2013-05-08,39.2,39.839,37.65,38.26,10581799,VLO
2013-05-09,38.31,38.55,37.96,38.23,8213144,VLO
2013-05-10,38.1,38.835,37.55,38.8,8362275,VLO
2013-05-13,38.52,38.74,37.99,38.12,5996774,VLO
2013-05-14,38.08,39.15,38.08,39.01,7302944,VLO
2013-05-15,39.03,40.25,38.98,39.81,8296406,VLO
2013-05-16,39.82,40.25,39.29,39.61,7768826,VLO
2013-05-17,39.65,41.3,39.59,41.2,10112615,VLO
2013-05-20,41.19,42.6975,40.73,42.09,9166770,VLO
2013-05-21,42.12,42.5,41.21,41.21,7100565,VLO
2013-05-22,41.24,42.0,40.165,40.53,9113067,VLO
2013-05-23,39.71,40.82,39.3,40.24,6226231,VLO
2013-05-24,39.86,40.07,39.35,40.06,4514905,VLO
2013-05-28,40.67,41.15,40.295,40.73,4997079,VLO
2013-05-29,40.58,40.97,40.0,40.48,6401561,VLO
2013-05-30,40.24,40.95,40.04,40.66,5714369,VLO
2013-05-31,40.55,41.51,40.51,40.63,6633777,VLO
2013-06-03,40.68,40.86,39.2299,40.25,6648161,VLO
2013-06-04,40.02,40.26,38.36,38.96,9466681,VLO
2013-06-05,38.93,39.46,38.4,38.62,6114966,VLO
2013-06-06,38.59,39.4508,38.31,39.27,5154066,VLO
2013-06-07,39.44,40.0,39.22,39.57,4513276,VLO
2013-06-10,39.73,39.81,38.88,38.97,4491465,VLO
2013-06-11,38.69,38.96,38.29,38.48,6608275,VLO
2013-06-12,38.98,39.12,37.93,37.96,5483460,VLO
2013-06-13,37.85,38.9,37.85,38.66,5729671,VLO
2013-06-14,38.71,38.85,37.92,38.01,5986777,VLO
2013-06-17,38.23,38.58,37.75,37.95,7352286,VLO
2013-06-18,37.93,38.245,37.7,38.07,5446882,VLO
2013-06-19,38.03,38.61,37.52,37.58,7481231,VLO
2013-06-20,37.08,37.09,35.7,35.73,12002354,VLO
2013-06-21,36.02,36.07,34.63,35.39,14236438,VLO
2013-06-24,34.79,34.87,33.2701,33.76,12426736,VLO
2013-06-25,34.4,35.12,34.29,34.98,10672894,VLO
2013-06-26,35.31,35.735,35.075,35.4,6576713,VLO
2013-06-27,35.58,35.75,34.88,34.99,5603333,VLO
2013-06-28,34.83,35.035,34.53,34.77,9971773,VLO
2013-07-01,34.58,35.3,34.12,34.25,7722026,VLO
2013-07-02,34.25,34.28,33.34,33.54,8695187,VLO
2013-07-03,33.55,33.73,33.0,33.69,8158644,VLO
2013-07-05,33.87,34.03,33.03,33.85,6230623,VLO
2013-07-08,34.06,34.7293,34.0,34.53,7292885,VLO
2013-07-09,34.77,34.93,33.98,34.28,9690950,VLO
2013-07-10,34.11,34.21,33.4,33.55,9099313,VLO
2013-07-11,34.12,34.63,33.62,34.54,9524750,VLO
2013-07-12,33.72,36.18,33.6,35.86,16939311,VLO
2013-07-15,35.94,36.05,35.24,35.38,5543669,VLO
2013-07-16,35.31,35.34,34.45,34.78,7393616,VLO
2013-07-17,35.2,35.33,34.69,35.1,6910881,VLO
2013-07-18,35.19,35.51,34.17,34.22,9615514,VLO
2013-07-19,34.41,34.85,34.11,34.71,7586304,VLO
2013-07-22,35.0,35.4,34.57,35.27,6834938,VLO
2013-07-23,34.88,35.75,34.34,35.33,9877311,VLO
2013-07-24,35.44,35.47,34.4,34.6,6885195,VLO
2013-07-25,34.46,35.97,34.4,35.67,10288278,VLO
2013-07-26,35.54,36.33,35.54,36.04,6025666,VLO
2013-07-29,36.01,36.23,35.56,35.79,4595043,VLO
2013-07-30,35.86,36.01,35.25,35.53,5852842,VLO
2013-07-31,35.52,36.13,35.2,35.77,7463307,VLO
2013-08-01,36.15,36.52,35.92,36.06,5599467,VLO
2013-08-02,35.93,35.93,34.99,35.09,7346356,VLO
2013-08-05,35.07,35.2,34.7,35.13,4357922,VLO
2013-08-06,35.27,36.84,35.26,36.53,18604110,VLO
2013-08-07,36.69,37.5,36.4,36.55,10365278,VLO
2013-08-08,36.68,37.15,36.26,37.03,7532228,VLO
2013-08-09,37.08,37.32,36.82,37.13,6391216,VLO
2013-08-12,36.74,37.07,36.6,36.85,4979540,VLO
2013-08-13,36.93,36.99,36.43,36.86,3915825,VLO
2013-08-14,36.83,37.05,36.48,36.74,3840584,VLO
2013-08-15,36.45,36.64,35.92,35.93,5460285,VLO
2013-08-16,35.89,35.89,35.21,35.41,5708737,VLO
2013-08-19,35.26,35.39,34.3419,34.47,7006836,VLO
2013-08-20,34.42,35.58,34.11,35.24,6376242,VLO
2013-08-21,35.22,35.7655,34.92,35.4,5636481,VLO
2013-08-22,35.54,36.21,35.35,35.98,3458906,VLO
2013-08-23,36.21,36.785,36.1,36.4,4629339,VLO
2013-08-26,36.41,36.58,35.985,36.02,3849295,VLO
2013-08-27,35.67,35.74,35.23,35.26,5411926,VLO
2013-08-28,35.32,35.87,35.22,35.77,4249472,VLO
2013-08-29,35.7,36.17,35.4,35.8,3535292,VLO
2013-08-30,35.95,36.14,35.4,35.53,3873522,VLO
2013-09-03,36.12,36.83,36.06,36.3,6199318,VLO
2013-09-04,36.22,36.94,36.15,36.88,5480859,VLO
2013-09-05,36.83,37.28,36.555,36.75,6581259,VLO
2013-09-06,37.06,37.06,36.14,36.76,7059148,VLO
2013-09-09,36.89,37.18,36.55,36.59,6091976,VLO
2013-09-10,36.76,36.76,35.97,36.15,5799441,VLO
2013-09-11,36.14,36.25,35.54,36.07,4974568,VLO
2013-09-12,35.86,35.87,34.67,34.7,9919420,VLO
2013-09-13,34.89,35.3701,34.835,35.05,8659937,VLO
2013-09-16,35.43,35.52,34.52,34.56,6440667,VLO
2013-09-17,34.64,34.81,34.3601,34.6,4398386,VLO
2013-09-18,34.71,35.1616,34.3937,35.1,4889753,VLO
2013-09-19,35.265,35.49,34.66,34.73,5186387,VLO
2013-09-20,35.32,35.4,34.43,34.44,8947551,VLO
2013-09-23,34.11,34.4,33.8,34.11,5609789,VLO
2013-09-24,34.27,34.74,33.89,34.31,5175496,VLO
2013-09-25,34.32,35.1,34.29,34.88,5470415,VLO
2013-09-26,34.96,35.0399,34.14,34.31,5573550,VLO
2013-09-27,34.17,34.51,34.15,34.3,4954573,VLO
2013-09-30,33.78,34.254,33.7,34.15,6989011,VLO
2013-10-01,34.15,34.39,33.765,33.84,4984892,VLO
2013-10-02,34.18,34.67,34.02,34.38,8942197,VLO
2013-10-03,34.2,34.46,33.88,34.1,5667977,VLO
2013-10-04,33.73,34.49,33.35,34.44,7823024,VLO
2013-10-07,34.0699,34.39,33.82,34.05,4429648,VLO
2013-10-08,34.09,34.22,33.69,33.73,5827831,VLO
2013-10-09,33.76,34.23,33.2,33.97,6810382,VLO
2013-10-10,34.48,35.9,34.48,35.57,11290666,VLO
2013-10-11,35.75,37.19,35.65,36.54,14925943,VLO
2013-10-14,36.15,36.645,35.85,36.57,5638421,VLO
2013-10-15,36.78,37.26,36.25,36.49,6671340,VLO
2013-10-16,36.76,37.26,36.76,37.25,8182362,VLO
2013-10-17,37.19,38.78,37.11,38.39,9508791,VLO
2013-10-18,38.73,39.1,38.1,39.1,8542458,VLO
2013-10-21,39.26,39.84,39.06,39.75,7161955,VLO
2013-10-22,39.94,40.7,39.94,40.45,11675033,VLO
2013-10-23,40.08,41.2,39.92,40.13,12183881,VLO
2013-10-24,39.95,40.005,39.33,39.42,11787291,VLO
2013-10-25,39.48,39.8,39.1,39.44,7308387,VLO
2013-10-28,39.63,40.21,39.37,39.45,7618864,VLO
2013-10-29,39.84,41.12,39.71,40.21,10679149,VLO
2013-10-30,40.0,41.46,39.83,41.41,11201003,VLO
2013-10-31,41.3,42.15,41.15,41.17,9745669,VLO
2013-11-01,41.34,41.4,40.69,41.0,7286775,VLO
2013-11-04,41.15,41.68,40.79,41.55,4885393,VLO
2013-11-05,41.37,41.55,41.1174,41.44,4552178,VLO
2013-11-06,41.49,41.534,40.115,40.24,8901594,VLO
2013-11-07,39.88,40.46,39.28,39.28,11937075,VLO
2013-11-08,39.34,40.32,39.01,40.32,9555630,VLO
2013-11-11,40.24,40.4099,39.871,40.31,5096099,VLO
2013-11-12,40.32,41.74,40.32,41.02,7213691,VLO
2013-11-13,40.99,41.28,40.58,41.24,6767304,VLO
2013-11-14,41.58,43.35,41.42,42.84,10172473,VLO
2013-11-15,42.7,43.775,42.4,43.0,13692841,VLO
2013-11-18,43.33,43.47,42.76,42.92,7538009,VLO
2013-11-19,42.82,43.59,42.28,42.34,9577486,VLO
2013-11-20,42.35,42.82,41.91,42.11,5853999,VLO
2013-11-21,42.07,42.735,42.07,42.54,5555530,VLO
2013-11-22,42.94,44.48,42.64,44.11,10980947,VLO
2013-11-25,43.88,44.73,43.44,44.58,7438076,VLO
2013-11-26,44.565,44.68,44.0,44.35,7845813,VLO
2013-11-27,44.28,46.37,44.28,45.97,8510417,VLO
2013-11-29,45.87,46.29,45.52,45.72,4340823,VLO
2013-12-02,45.92,47.24,45.66,46.83,11724053,VLO
2013-12-03,46.62,47.26,45.52,46.77,13773396,VLO
2013-12-04,45.39,46.28,44.53,45.02,18724730,VLO
2013-12-05,46.15,46.32,45.3,45.35,15091182,VLO
2013-12-06,45.77,47.2,45.7,46.58,12278781,VLO
2013-12-09,47.07,47.98,46.065,46.14,13662805,VLO
2013-12-10,45.76,46.76,45.09,46.48,12324844,VLO
2013-12-11,46.62,46.62,45.48,46.04,9264110,VLO
2013-12-12,45.84,46.49,45.82,45.88,6697060,VLO
2013-12-13,45.9,46.26,45.16,46.13,6351065,VLO
2013-12-16,46.55,47.36,46.55,46.75,7283103,VLO
2013-12-17,46.64,47.28,46.44,46.99,7031655,VLO
2013-12-18,47.22,48.15,46.46,48.1,8354158,VLO
2013-12-19,47.94,48.2,46.56,46.66,9663193,VLO
2013-12-20,46.96,47.6,46.57,47.49,9199401,VLO
2013-12-23,47.86,48.38,47.571,48.36,5458148,VLO
2013-12-24,48.35,48.69,48.05,48.63,2588606,VLO
2013-12-26,48.56,48.96,48.51,48.76,3840468,VLO
2013-12-27,48.87,48.87,47.875,48.67,3703707,VLO
2013-12-30,48.75,48.85,48.19,48.64,4040020,VLO
2013-12-31,48.86,50.54,48.845,50.4,6407968,VLO
2014-01-02,50.14,50.5,49.57,49.87,4582849,VLO
2014-01-03,49.95,49.98,48.975,49.35,4340909,VLO
2014-01-06,49.56,50.45,49.48,49.83,6317331,VLO
2014-01-07,50.12,52.03,49.03,51.42,13198337,VLO
2014-01-08,51.1701,51.91,50.69,51.86,11679303,VLO
2014-01-09,52.05,53.03,51.95,52.9,10732239,VLO
2014-01-10,52.85,53.45,52.26,53.24,10084066,VLO
2014-01-13,53.13,53.64,51.16,51.49,8229045,VLO
2014-01-14,51.99,52.58,51.8,52.38,7616085,VLO
2014-01-15,52.18,52.28,50.76,51.64,12484334,VLO
2014-01-16,51.31,51.48,50.01,50.88,10525789,VLO
2014-01-17,50.82,52.01,50.3101,51.42,6720995,VLO
2014-01-21,52.24,52.84,51.62,51.89,5776225,VLO
2014-01-22,51.51,51.97,50.52,50.95,6845199,VLO
2014-01-23,51.19,52.0,50.34,51.25,10802348,VLO
2014-01-24,50.81,50.81,48.65,49.04,10795606,VLO
2014-01-27,49.36,50.11,48.66,49.57,7479398,VLO
2014-01-28,49.63,50.31,48.71,50.2,6956136,VLO
2014-01-29,48.82,52.44,48.6,51.4,11734109,VLO
2014-01-30,52.09,52.8,51.31,51.41,6473056,VLO
2014-01-31,51.01,52.23,51.01,51.1,6419370,VLO
2014-02-03,51.09,51.49,48.71,48.85,9526516,VLO
2014-02-04,49.23,49.28,46.64,48.24,15607883,VLO
2014-02-05,47.74,47.74,46.27,46.37,16105923,VLO
2014-02-06,46.36,47.4,45.9,47.18,8944202,VLO
2014-02-07,47.64,48.92,47.41,48.82,9815638,VLO
2014-02-10,48.62,48.62,47.01,47.36,7970110,VLO
2014-02-11,47.6,48.44,47.53,47.82,6581110,VLO
2014-02-12,47.97,48.35,47.3,47.64,5882492,VLO
2014-02-13,47.37,49.04,47.34,49.01,6816801,VLO
2014-02-14,48.74,50.16,48.37,49.86,7064569,VLO
2014-02-18,50.15,50.82,49.93,50.74,7283152,VLO
2014-02-19,50.57,51.1,50.39,50.5,8077274,VLO
2014-02-20,50.5,50.56,48.99,49.59,11277016,VLO
2014-02-21,49.88,50.65,49.7,50.23,6853864,VLO
2014-02-24,50.31,51.87,50.2,50.92,6672678,VLO
2014-02-25,50.98,52.16,50.77,52.09,6467655,VLO
2014-02-26,52.24,52.64,50.535,50.72,7301567,VLO
2014-02-27,50.59,50.73,48.12,48.51,15346357,VLO
2014-02-28,48.6,48.79,47.68,47.98,9533403,VLO
2014-03-03,48.03,49.08,47.8399,48.35,7244025,VLO
2014-03-04,48.8,49.3,48.0,49.22,10644132,VLO
2014-03-05,49.17,50.36,48.8801,50.28,7902341,VLO
2014-03-06,50.46,52.8852,50.4501,52.88,13447614,VLO
2014-03-07,53.07,53.42,52.25,52.99,7758416,VLO
2014-03-10,52.99,53.92,52.74,53.47,8101805,VLO
2014-03-11,53.47,53.85,52.67,53.67,7848649,VLO
2014-03-12,53.45,55.32,53.4,55.29,13044793,VLO
2014-03-13,55.29,55.36,53.42,54.04,8917533,VLO
2014-03-14,54.09,54.8,53.8,54.23,8602203,VLO
2014-03-17,54.48,55.17,54.06,54.32,6887979,VLO
2014-03-18,54.19,55.38,54.07,55.08,5723857,VLO
2014-03-19,54.79,55.37,54.0,54.34,5009429,VLO
2014-03-20,54.26,55.6,53.66,55.19,6930003,VLO
2014-03-21,55.4,55.96,53.79,53.79,9185812,VLO
2014-03-24,54.28,54.91,53.61,54.13,6728794,VLO
2014-03-25,54.22,54.74,53.91,54.37,5810232,VLO
2014-03-26,54.57,55.02,53.76,53.94,6181460,VLO
2014-03-27,53.64,53.8,51.98,52.17,7698846,VLO
2014-03-28,52.69,53.435,52.3,52.86,5656147,VLO
2014-03-31,53.69,53.84,52.64,53.1,5721134,VLO
2014-04-01,53.59,55.755,53.48,55.51,8715395,VLO
2014-04-02,54.85,55.22,54.14,54.85,6669045,VLO
2014-04-03,54.98,55.98,54.97,55.79,5752059,VLO
2014-04-04,55.94,56.32,54.3199,54.38,6974300,VLO
2014-04-07,54.37,54.51,51.88,51.91,10304061,VLO
2014-04-08,52.13,52.63,50.92,51.65,8746970,VLO
2014-04-09,52.0,53.15,51.54,52.95,5823736,VLO
2014-04-10,52.89,53.76,51.85,51.93,5189113,VLO
2014-04-11,51.44,52.32,50.61,50.96,5938014,VLO
2014-04-14,51.55,52.28,51.31,52.05,6014218,VLO
2014-04-15,52.08,53.69,52.01,53.57,7006599,VLO
2014-04-16,54.2,55.94,53.41,55.94,9455935,VLO
2014-04-17,55.55,56.02,54.91,56.0,8013209,VLO
2014-04-21,55.78,56.55,55.5,56.22,4847746,VLO
2014-04-22,55.4,56.7,54.72,56.55,8450988,VLO
2014-04-23,56.1,56.79,55.93,56.46,4387891,VLO
2014-04-24,56.89,56.92,55.82,56.55,4026463,VLO
2014-04-25,56.78,57.39,56.31,56.67,5527500,VLO
2014-04-28,57.03,58.33,56.38,57.97,9807022,VLO
2014-04-29,58.51,58.97,56.575,56.84,8051421,VLO
2014-04-30,56.81,57.7,56.67,57.17,7455843,VLO
2014-05-01,57.14,58.38,56.77,57.71,5992715,VLO
2014-05-02,57.72,59.09,57.41,57.91,6601076,VLO
2014-05-05,57.6,58.38,57.0,58.26,6595974,VLO
2014-05-06,58.75,59.69,58.39,58.51,7560198,VLO
2014-05-07,58.68,58.7,57.06,57.82,7327658,VLO
2014-05-08,57.68,58.5,56.58,56.81,4827023,VLO
2014-05-09,56.92,56.92,55.19,55.93,6609959,VLO
2014-05-12,56.2,57.21,56.08,56.28,5776311,VLO
2014-05-13,56.67,56.95,55.67,56.37,6530997,VLO
2014-05-14,56.56,57.59,55.71,56.52,5933598,VLO
2014-05-15,56.27,56.33,55.25,55.83,5251195,VLO
2014-05-16,55.56,55.65,54.91,55.1,6770642,VLO
2014-05-19,54.84,55.79,54.712,55.27,4374191,VLO
2014-05-20,55.23,56.14,54.76,54.92,5622903,VLO
2014-05-21,55.21,55.38,53.81,54.23,8100829,VLO
2014-05-22,54.28,54.98,54.22,54.67,3498326,VLO
2014-05-23,54.54,55.23,54.33,54.54,4197323,VLO
2014-05-27,54.7,54.72,53.68,53.74,6710528,VLO
2014-05-28,53.91,56.125,53.81,55.69,9424085,VLO
2014-05-29,55.7201,56.69,55.47,56.64,4925988,VLO
2014-05-30,56.52,57.05,55.68,56.05,5165200,VLO
2014-06-02,56.37,56.618,55.57,56.51,3083201,VLO
2014-06-03,56.25,56.33,55.19,55.4,5640498,VLO
2014-06-04,55.15,55.35,54.29,54.55,6609113,VLO
2014-06-05,54.89,55.79,54.35,55.64,5216877,VLO
2014-06-06,55.75,55.79,55.14,55.22,3074446,VLO
2014-06-09,55.29,55.66,54.54,54.84,3911756,VLO
2014-06-10,54.55,54.67,53.24,53.3,8210862,VLO
2014-06-11,53.13,53.65,52.75,53.19,7261285,VLO
2014-06-12,53.4,53.95,52.92,53.81,9069039,VLO
2014-06-13,53.98,54.0299,53.4302,53.74,3923739,VLO
2014-06-16,53.71,53.79,53.15,53.35,4963421,VLO
2014-06-17,53.35,54.15,53.0,54.11,4578036,VLO
2014-06-18,54.18,55.68,53.775,55.64,6865768,VLO
2014-06-19,55.87,57.14,55.83,57.09,8749300,VLO
2014-06-20,57.21,57.43,56.71,57.36,6674923,VLO
2014-06-23,57.5,57.89,57.07,57.31,4432187,VLO
2014-06-24,57.32,58.13,55.86,55.99,6602784,VLO
2014-06-25,51.8,52.23,50.031,51.35,44023669,VLO
2014-06-26,51.85,52.94,51.38,52.27,15472097,VLO
2014-06-27,52.1901,52.49,51.23,51.67,10683669,VLO
2014-06-30,51.83,51.83,50.04,50.1,13613543,VLO
2014-07-01,50.3,51.1,50.01,50.32,14613839,VLO
2014-07-02,50.56,51.11,50.21,50.83,8329777,VLO
2014-07-03,50.97,51.15,50.47,51.0,4336834,VLO
2014-07-07,50.79,51.04,50.22,50.27,6025130,VLO
2014-07-08,50.19,50.35,49.06,49.17,10184374,VLO
2014-07-09,49.41,49.59,48.31,49.28,9120248,VLO
2014-07-10,48.82,49.29,48.4201,49.21,7465954,VLO
2014-07-11,49.3,50.19,49.055,50.11,7377567,VLO
2014-07-14,50.4,50.45,49.69,49.93,6380469,VLO
2014-07-15,49.24,50.81,49.24,50.28,13465425,VLO
2014-07-16,50.4399,50.67,49.65,50.06,7499201,VLO
2014-07-17,49.73,50.14,48.77,48.84,7432445,VLO
2014-07-18,49.04,49.129,48.75,48.81,6735482,VLO
2014-07-21,48.77,48.78,47.77,47.82,7918350,VLO
2014-07-22,48.22,48.5,47.84,47.86,6755196,VLO
2014-07-23,48.01,48.6999,47.8,48.35,6131061,VLO
2014-07-24,48.4,49.1,48.21,48.68,5637467,VLO
2014-07-25,48.78,49.24,48.45,49.2,5078167,VLO
2014-07-28,49.2,49.44,48.38,49.04,6628006,VLO
2014-07-29,49.81,50.4,49.42,49.85,9926444,VLO
2014-07-30,50.01,50.95,49.6,50.06,10030196,VLO
2014-07-31,49.98,51.5,49.38,50.8,11043148,VLO
2014-08-01,50.72,51.04,49.37,50.44,7027771,VLO
2014-08-04,50.32,50.58,49.51,50.42,5651210,VLO
2014-08-05,49.85,50.46,49.4292,49.73,5956907,VLO
2014-08-06,49.42,51.47,49.4,51.26,7191578,VLO
2014-08-07,51.49,51.77,50.6,50.85,5075093,VLO
2014-08-08,51.11,51.46,50.53,51.36,4448789,VLO
2014-08-11,51.7,52.04,50.94,51.04,3960620,VLO
2014-08-12,51.19,51.55,50.75,51.02,3648857,VLO
2014-08-13,51.2,51.75,50.62,51.33,6514586,VLO
2014-08-14,51.49,53.1,51.36,52.78,6819790,VLO
2014-08-15,52.85,53.0189,52.11,52.49,6434586,VLO
2014-08-18,52.7,54.05,52.66,53.32,6392545,VLO
2014-08-19,53.47,54.2,53.17,54.15,5078694,VLO
2014-08-20,54.0,54.22,53.641,53.94,4570580,VLO
2014-08-21,54.05,54.28,53.48,53.51,5242239,VLO
2014-08-22,53.6,54.105,53.426,53.81,3437722,VLO
2014-08-25,53.93,54.5,53.73,54.18,3706929,VLO
2014-08-26,54.09,54.36,53.5501,53.77,4521947,VLO
2014-08-27,54.01,54.61,53.95,54.25,4323211,VLO
2014-08-28,53.89,54.44,53.86,54.16,3367746,VLO
2014-08-29,54.32,54.33,53.89,54.14,3793372,VLO
2014-09-02,54.14,54.44,52.91,53.42,4877508,VLO
2014-09-03,53.87,53.89,52.91,53.14,5551412,VLO
2014-09-04,53.25,53.66,52.32,52.6,4973287,VLO
2014-09-05,52.69,53.43,52.28,53.01,4865245,VLO
2014-09-08,52.95,53.8,52.84,53.52,4276203,VLO
2014-09-09,53.28,53.4488,52.355,52.69,5353869,VLO
2014-09-10,52.58,52.69,50.354,50.96,10207737,VLO
2014-09-11,50.53,50.95,49.61,49.87,10824961,VLO
2014-09-12,49.85,49.94,48.06,48.42,11484046,VLO
2014-09-15,48.43,49.03,48.02,48.98,7794060,VLO
2014-09-16,48.8,49.878,48.6,48.7,7520226,VLO
2014-09-17,48.92,48.98,47.835,48.21,10346381,VLO
2014-09-18,48.39,48.65,47.3,47.62,10824800,VLO
2014-09-19,47.62,48.66,47.62,48.37,11421721,VLO
2014-09-22,48.19,48.34,47.22,47.26,8564667,VLO
2014-09-23,47.09,48.05,47.02,47.14,7465950,VLO
2014-09-24,47.23,47.27,45.73,46.85,14920171,VLO
2014-09-25,46.72,46.805,45.98,46.33,8881102,VLO
2014-09-26,46.34,47.358,46.2101,47.02,8263856,VLO
2014-09-29,46.5,47.25,46.24,46.77,7305563,VLO
2014-09-30,46.67,47.1,46.24,46.27,9366540,VLO
2014-10-01,46.39,47.09,45.31,45.6,8619727,VLO
2014-10-02,45.56,46.27,44.4,45.17,9606032,VLO
2014-10-03,45.26,45.34,44.51,44.74,9542310,VLO
2014-10-06,44.79,45.24,44.11,44.72,5830956,VLO
2014-10-07,44.78,46.27,44.76,45.13,7990119,VLO
2014-10-08,45.41,46.97,44.56,46.84,9447572,VLO
2014-10-09,46.92,47.3299,45.15,45.43,8679388,VLO
2014-10-10,45.43,46.52,44.28,45.15,7566818,VLO
2014-10-13,45.01,46.18,44.51,44.55,8441248,VLO
2014-10-14,44.79,45.71,43.7,44.92,11378320,VLO
2014-10-15,44.23,45.045,42.53,43.76,10989029,VLO
2014-10-16,43.09,45.76,42.81,44.75,12250026,VLO
2014-10-17,45.34,45.79,44.5,45.15,8897460,VLO
2014-10-20,45.08,46.455,45.0,46.31,6282105,VLO
2014-10-21,46.58,48.37,46.55,48.3,8942279,VLO
2014-10-22,48.38,49.51,47.92,48.0,10248824,VLO
2014-10-23,49.03,49.23,47.9,48.01,5625901,VLO
2014-10-24,48.14,48.69,47.29,48.62,5047888,VLO
2014-10-27,48.2,48.515,47.31,48.36,4453571,VLO
2014-10-28,48.43,49.6,47.97,49.49,4844136,VLO
2014-10-29,49.9,50.165,48.02,48.53,6248426,VLO
2014-10-30,48.61,49.48,48.19,48.85,4326953,VLO
2014-10-31,49.41,50.15,48.83,50.09,7607813,VLO
2014-11-03,50.17,51.25,50.03,50.34,7701699,VLO
2014-11-04,50.26,51.09,49.51,50.63,8782703,VLO
2014-11-05,50.77,50.85,48.93,49.64,10009945,VLO
2014-11-06,49.88,50.67,49.73,50.24,6769053,VLO
2014-11-07,50.26,50.79,50.14,50.72,6614243,VLO
2014-11-10,51.33,51.48,50.25,50.59,6202052,VLO
2014-11-11,50.63,51.3,50.22,51.16,5509685,VLO
2014-11-12,51.01,51.75,50.94,51.33,5573772,VLO
2014-11-13,51.21,51.24,49.2,49.68,9948472,VLO
2014-11-14,49.81,50.2,49.2623,49.51,7214388,VLO
2014-11-17,49.45,49.92,49.08,49.72,5743077,VLO
2014-11-18,49.7,50.4,49.625,50.06,5928769,VLO
2014-11-19,50.14,50.28,49.37,50.12,5942150,VLO
2014-11-20,50.06,50.54,49.95,50.26,8481989,VLO
2014-11-21,50.89,52.07,50.18,50.29,11518885,VLO
2014-11-24,50.16,51.36,50.14,50.81,7486907,VLO
2014-11-25,50.86,51.58,50.54,50.98,6516225,VLO
2014-11-26,50.98,51.25,50.65,50.94,4733101,VLO
2014-11-28,50.07,50.15,48.28,48.61,6734223,VLO
2014-12-01,48.2,49.17,47.84,48.9,7101398,VLO
2014-12-02,48.98,50.99,48.86,50.88,8538846,VLO
2014-12-03,50.97,52.1,50.94,51.72,9364982,VLO
2014-12-04,51.51,52.05,50.74,51.59,8172900,VLO
2014-12-05,51.46,52.08,49.64,49.78,8287634,VLO
2014-12-08,49.51,49.8,47.9301,48.11,8361228,VLO
2014-12-09,47.96,48.68,46.94,48.59,9498064,VLO
2014-12-10,47.99,48.23,46.42,46.65,10050269,VLO
2014-12-11,46.78,47.81,46.48,46.81,5657782,VLO
2014-12-12,46.98,47.04,45.72,46.27,7575874,VLO
2014-12-15,46.31,46.9,45.74,46.11,6812576,VLO
2014-12-16,45.76,47.9799,45.35,47.03,9631998,VLO
2014-12-17,47.14,48.5,46.85,47.79,8219364,VLO
2014-12-18,48.4,48.515,45.85,47.07,13097101,VLO
2014-12-19,47.21,48.92,47.18,48.88,11362848,VLO
2014-12-22,48.61,49.22,48.345,48.84,7796483,VLO
2014-12-23,49.11,49.59,48.89,49.36,5236050,VLO
2014-12-24,49.04,50.0,48.89,49.79,3646658,VLO
2014-12-26,49.91,50.63,49.83,50.29,5273032,VLO
2014-12-29,50.59,51.04,49.89,50.01,4834961,VLO
2014-12-30,49.65,50.33,49.58,49.71,5165926,VLO
2014-12-31,49.56,49.99,49.31,49.5,5925925,VLO
2015-01-02,49.55,50.46,49.07,50.34,5897048,VLO
2015-01-05,49.84,49.84,48.09,48.27,7732696,VLO
2015-01-06,48.22,48.95,47.29,47.68,8586789,VLO
2015-01-07,48.07,48.95,47.16,47.31,8825816,VLO
2015-01-08,48.09,50.12,47.76,50.02,8941712,VLO
2015-01-09,49.99,50.3,48.37,48.65,8475059,VLO
2015-01-12,48.31,48.43,47.0,47.37,6898660,VLO
2015-01-13,48.25,48.53,45.53,45.95,10932808,VLO
2015-01-14,45.47,45.54,43.73,44.86,13608548,VLO
2015-01-15,45.3,45.32,43.45,44.07,11217161,VLO
2015-01-16,44.7,45.73,44.6,45.4,9632950,VLO
2015-01-20,45.15,46.53,44.92,46.51,8528091,VLO
2015-01-21,46.72,47.36,46.31,47.19,6944373,VLO
2015-01-22,48.0,48.17,46.86,48.0,9023296,VLO
2015-01-23,48.08,50.9,47.74,50.16,11629549,VLO
2015-01-26,50.04,51.71,50.04,51.19,9803161,VLO
2015-01-27,50.8,51.6,50.5,51.23,6593372,VLO
2015-01-28,51.54,52.31,51.1,51.51,12498686,VLO
2015-01-29,52.88,53.2,51.18,52.08,11391471,VLO
2015-01-30,51.75,53.9,51.5,52.88,10200535,VLO
2015-02-02,53.4,54.44,52.92,54.44,9905795,VLO
2015-02-03,54.69,54.871,53.505,54.38,10521146,VLO
2015-02-04,54.0,54.7,53.42,54.29,7770524,VLO
2015-02-05,54.66,55.22,54.01,55.01,6612236,VLO
2015-02-06,55.3,55.46,54.4,54.86,7786218,VLO
2015-02-09,54.59,54.83,54.0,54.45,5036268,VLO
2015-02-10,54.42,55.54,54.11,55.52,7759704,VLO
2015-02-11,55.42,55.99,54.9,55.36,6647321,VLO
2015-02-12,55.64,57.07,55.28,56.55,10149258,VLO
2015-02-13,57.82,58.97,57.39,58.6,13179674,VLO
2015-02-17,58.59,59.38,58.17,58.73,8450125,VLO
2015-02-18,59.26,59.43,58.482,59.27,6655660,VLO
2015-02-19,59.2,60.68,58.99,60.18,7449200,VLO
2015-02-20,60.23,60.75,59.48,60.72,6927874,VLO
2015-02-23,60.63,62.91,60.54,62.5,9827221,VLO
2015-02-24,62.4,62.64,60.92,61.6,6310430,VLO
2015-02-25,61.28,61.6703,60.8,61.27,5407489,VLO
2015-02-26,61.37,62.8,61.35,61.97,7633470,VLO
2015-02-27,61.97,62.74,61.54,61.69,8224906,VLO
2015-03-02,61.13,61.22,58.2,58.67,13063654,VLO
2015-03-03,59.1,60.19,59.075,60.08,6377736,VLO
2015-03-04,59.61,59.61,58.39,59.08,7102051,VLO
2015-03-05,59.43,60.44,59.275,59.96,6580399,VLO
2015-03-06,59.16,60.29,58.48,58.74,5741031,VLO
2015-03-09,58.56,59.689,58.55,58.6,6148257,VLO
2015-03-10,58.25,58.31,57.23,57.77,6435446,VLO
2015-03-11,56.3,57.82,56.3,57.74,10911146,VLO
2015-03-12,58.14,59.28,57.66,57.78,7140062,VLO
2015-03-13,57.96,58.73,57.76,58.53,5127070,VLO
2015-03-16,58.36,59.7,58.03,59.66,5317151,VLO
2015-03-17,59.42,60.14,58.39,59.9,5471883,VLO
2015-03-18,59.99,62.55,59.59,61.96,8494276,VLO
2015-03-19,61.36,61.52,60.405,60.8,5156567,VLO
2015-03-20,61.11,62.22,60.85,61.55,10391775,VLO
2015-03-23,61.79,62.82,61.69,62.49,7250667,VLO
2015-03-24,62.2,62.71,61.89,62.07,7275457,VLO
2015-03-25,62.84,64.49,62.75,63.78,10707143,VLO
2015-03-26,64.41,64.46,63.005,63.38,7688313,VLO
2015-03-27,64.3,64.4,61.4,61.87,7746815,VLO
2015-03-30,62.12,63.87,62.0,63.76,7052874,VLO
2015-03-31,63.08,64.17,62.96,63.62,5371251,VLO
2015-04-01,63.97,64.28,63.37,63.45,7650746,VLO
2015-04-02,63.37,63.65,59.31,59.8,13137889,VLO
2015-04-06,60.35,60.52,58.86,59.53,9501571,VLO
2015-04-07,59.97,60.03,58.26,58.59,9843688,VLO
2015-04-08,58.9,59.73,58.4,58.62,6688528,VLO
2015-04-09,59.22,59.32,58.14,58.92,5982608,VLO
2015-04-10,59.23,60.1645,59.0285,59.73,5167585,VLO
2015-04-13,59.66,59.78,57.16,57.46,7597834,VLO
2015-04-14,57.49,57.8,56.85,57.19,7286437,VLO
2015-04-15,57.57,58.2,57.0,57.11,6877392,VLO
2015-04-16,57.06,58.7,56.84,58.26,6487315,VLO
2015-04-17,57.97,58.1,57.04,57.56,5230595,VLO
2015-04-20,57.74,58.39,57.23,57.47,5317851,VLO
2015-04-21,57.47,58.59,57.335,58.33,5382134,VLO
2015-04-22,58.58,59.69,58.0025,59.35,6344473,VLO
2015-04-23,59.5,59.87,58.9186,59.23,5542651,VLO
2015-04-24,59.4,60.77,59.37,60.05,5277652,VLO
2015-04-27,60.31,60.44,59.195,59.4,8056407,VLO
2015-04-28,59.82,60.65,58.12,58.7,7905446,VLO
2015-04-29,58.79,59.16,57.55,57.92,6002556,VLO
2015-04-30,58.05,58.12,56.09,56.9,8067518,VLO
2015-05-01,57.05,59.14,56.96,58.9,6905675,VLO
2015-05-04,59.01,59.11,57.61,58.11,6709560,VLO
2015-05-05,58.3,58.3,57.45,58.02,4179073,VLO
2015-05-06,58.4,58.58,57.04,57.52,4726991,VLO
2015-05-07,57.43,58.075,57.12,57.79,5762505,VLO
2015-05-08,58.16,59.22,57.47,59.09,5542734,VLO
2015-05-11,58.67,58.8,57.4,58.27,5689869,VLO
2015-05-12,58.26,58.27,57.29,57.53,4417485,VLO
2015-05-13,58.15,58.67,57.73,58.28,4495198,VLO
2015-05-14,58.57,59.92,58.48,59.79,5104555,VLO
2015-05-15,59.68,60.14,59.02,59.62,4768759,VLO
2015-05-18,59.56,60.555,59.26,60.41,3805604,VLO
2015-05-19,60.2,60.72,59.765,59.88,4911674,VLO
2015-05-20,59.93,60.57,59.63,60.23,4324612,VLO
2015-05-21,60.2,60.74,59.85,60.61,3711487,VLO
2015-05-22,60.2,61.25,60.2,60.99,3562546,VLO
2015-05-26,60.5,60.6,59.11,59.53,7054432,VLO
2015-05-27,59.84,60.0,58.885,59.15,6799900,VLO
2015-05-28,59.05,59.79,58.6,58.92,4678660,VLO
2015-05-29,58.8,60.48,58.18,59.24,7824496,VLO
2015-06-01,59.21,59.94,58.7,58.78,5574229,VLO
2015-06-02,58.73,58.85,57.84,58.51,5107852,VLO
2015-06-03,58.15,58.28,57.43,57.76,5002552,VLO
2015-06-04,57.35,57.82,56.76,56.88,5025644,VLO
2015-06-05,56.87,58.24,56.86,57.74,5390405,VLO
2015-06-08,57.63,58.09,57.301,57.62,3787233,VLO
2015-06-09,57.84,58.14,57.15,57.15,4248339,VLO
2015-06-10,57.56,58.68,57.43,58.21,5756919,VLO
2015-06-11,58.45,60.19,58.26,59.65,6697374,VLO
2015-06-12,59.3,59.36,58.52,58.85,4692531,VLO
2015-06-15,58.37,58.78,57.95,58.47,4832420,VLO
2015-06-16,58.36,58.95,58.27,58.92,2900383,VLO
2015-06-17,59.52,60.61,59.065,59.61,6264454,VLO
2015-06-18,59.68,60.41,59.62,60.27,5864370,VLO
2015-06-19,60.0,60.79,59.97,60.33,6109992,VLO
2015-06-22,60.65,60.7,59.61,59.92,5859252,VLO
2015-06-23,60.35,61.34,59.9,61.15,7956532,VLO
2015-06-24,60.9,61.36,60.245,60.61,6005253,VLO
2015-06-25,60.57,60.809,60.03,60.31,3915742,VLO
2015-06-26,60.3,61.43,60.13,60.9,7884577,VLO
2015-06-29,60.28,61.176,60.12,60.56,5457398,VLO
2015-06-30,61.12,63.17,61.06,62.6,10430278,VLO
2015-07-01,63.09,64.97,62.8,64.47,9035055,VLO
2015-07-02,64.68,65.68,64.28,64.72,6007687,VLO
2015-07-06,64.14,65.7,63.6,65.34,7291301,VLO
2015-07-07,65.37,66.14,63.85,64.65,11268850,VLO
2015-07-08,64.06,65.48,63.36,63.98,7221086,VLO
2015-07-09,64.55,64.8,63.85,64.11,5979431,VLO
2015-07-10,64.5,66.08,64.47,65.85,6043541,VLO
2015-07-13,66.61,67.85,65.73,66.87,9443828,VLO
2015-07-14,67.87,68.27,66.11,66.31,8369587,VLO
2015-07-15,66.01,66.45,64.77,65.19,6265420,VLO
2015-07-16,65.7,68.15,65.66,67.46,7226358,VLO
2015-07-17,67.26,67.99,66.74,67.94,5326972,VLO
2015-07-20,67.72,68.13,66.51,66.57,5613165,VLO
2015-07-21,66.55,67.33,66.02,66.32,4126675,VLO
2015-07-22,66.3,68.16,65.79,66.67,6134547,VLO
2015-07-23,66.78,66.98,65.45,65.72,5477609,VLO
2015-07-24,66.13,66.48,65.15,65.7,5714560,VLO
2015-07-27,65.23,65.23,63.76,64.38,5845160,VLO
2015-07-28,64.42,65.24,63.51,65.07,4990475,VLO
2015-07-29,64.97,66.16,63.8,66.04,7178993,VLO
2015-07-30,64.85,64.85,62.79,64.23,9201547,VLO
2015-07-31,64.16,66.24,63.97,65.6,7003316,VLO
2015-08-03,65.55,66.33,64.5,64.66,5330692,VLO
2015-08-04,64.74,65.12,63.67,64.43,5994597,VLO
2015-08-05,65.37,66.0,64.14,64.82,7818736,VLO
2015-08-06,64.51,65.93,64.0,65.68,5102986,VLO
2015-08-07,65.12,65.7,64.45,65.42,3951123,VLO
2015-08-10,65.97,69.04,65.77,69.0,8464170,VLO
2015-08-11,68.12,70.63,67.6,70.43,7584826,VLO
2015-08-12,70.01,70.78,68.56,70.19,8781688,VLO
2015-08-13,70.29,71.5,69.17,69.68,8978531,VLO
2015-08-14,69.39,69.69,67.78,68.12,6132419,VLO
2015-08-17,67.7,69.86,67.57,69.72,4713730,VLO
2015-08-18,69.63,70.0,68.65,69.47,3978504,VLO
2015-08-19,69.35,69.37,67.34,67.87,6032719,VLO
2015-08-20,67.6,68.54,67.1,67.25,5956323,VLO
2015-08-21,65.0,65.13,61.1,61.14,12583938,VLO
2015-08-24,55.71,60.449,51.68,58.52,10953693,VLO
2015-08-25,60.73,61.0,57.545,57.61,9937489,VLO
2015-08-26,58.97,59.12,56.44,58.85,9098946,VLO
2015-08-27,60.62,60.71,56.66,58.35,11148870,VLO
2015-08-28,58.84,59.79,58.29,59.0,7686550,VLO
2015-08-31,58.69,60.88,58.21,59.34,9326075,VLO
2015-09-01,58.03,58.3,56.65,57.4,9612342,VLO
2015-09-02,58.14,59.04,57.05,59.01,7724003,VLO
2015-09-03,59.06,60.5,59.06,59.4,7003121,VLO
2015-09-04,58.58,59.69,57.87,58.46,6323279,VLO
2015-09-08,59.59,61.19,59.35,60.83,7428164,VLO
2015-09-09,61.2,62.9,61.06,61.64,8970700,VLO
2015-09-10,61.64,63.59,61.6,62.95,7188128,VLO
2015-09-11,62.5,63.23,61.891,62.91,5347196,VLO
2015-09-14,62.69,62.69,60.62,60.73,5835087,VLO
2015-09-15,60.8,61.72,60.04,61.44,5840522,VLO
2015-09-16,61.45,61.48,59.21,60.3,10914510,VLO
2015-09-17,59.98,61.61,59.32,60.59,6079422,VLO
2015-09-18,59.71,60.94,59.59,59.91,8796437,VLO
2015-09-21,60.42,61.08,59.5,59.69,5210371,VLO
2015-09-22,58.97,59.94,58.67,59.22,5451858,VLO
2015-09-23,59.54,61.04,59.22,59.82,6299642,VLO
2015-09-24,59.35,60.64,58.62,59.8,5785026,VLO
2015-09-25,60.17,61.27,59.47,60.81,6660034,VLO
2015-09-28,60.34,61.29,57.64,57.88,6749896,VLO
2015-09-29,58.32,60.09,58.21,58.74,6885636,VLO
2015-09-30,59.55,60.68,59.15,60.1,6383427,VLO
2015-10-01,60.26,62.35,59.72,62.24,6856132,VLO
2015-10-02,61.52,63.12,60.53,63.1,5016957,VLO
2015-10-05,63.98,64.86,63.7,64.58,6664729,VLO
2015-10-06,64.52,64.8599,63.1,63.94,6316167,VLO
2015-10-07,64.64,64.89,62.76,64.59,6008265,VLO
2015-10-08,64.25,66.14,64.23,65.71,4850620,VLO
2015-10-09,65.25,66.38,63.23,64.2,6652909,VLO
2015-10-12,64.48,64.735,63.73,64.5,3297176,VLO
2015-10-13,64.21,64.44,61.91,62.16,6751794,VLO
2015-10-14,62.36,62.47,61.196,61.38,4779104,VLO
2015-10-15,61.88,63.42,61.59,63.34,4349681,VLO
2015-10-16,63.68,63.79,62.79,63.75,4313488,VLO
2015-10-19,63.24,63.31,61.11,61.43,6017145,VLO
2015-10-20,61.24,61.2957,58.98,60.08,6117641,VLO
2015-10-21,60.3,60.59,59.1628,59.3,4821891,VLO
2015-10-22,59.77,60.58,59.05,60.36,6128810,VLO
2015-10-23,60.54,62.52,60.48,61.75,4929835,VLO
2015-10-26,61.72,62.41,61.28,61.9,4486268,VLO
2015-10-27,61.64,62.725,61.35,62.46,6828911,VLO
2015-10-28,62.5,64.47,61.6722,63.42,7538477,VLO
2015-10-29,63.28,65.97,63.21,65.81,7268155,VLO
2015-10-30,66.18,66.5099,65.533,65.92,5786994,VLO
2015-11-02,65.78,68.38,65.46,68.03,5043206,VLO
2015-11-03,67.98,70.04,67.61,69.6,6467839,VLO
2015-11-04,69.8,71.39,69.7,71.1,8324290,VLO
2015-11-05,70.96,72.35,70.62,71.93,6613274,VLO
2015-11-06,71.63,72.6599,71.03,71.95,4802991,VLO
2015-11-09,72.04,72.7,70.11,70.49,4808388,VLO
2015-11-10,70.32,71.76,69.75,71.32,4309204,VLO
2015-11-11,71.34,72.0,70.49,71.17,3308727,VLO
2015-11-12,70.48,70.76,68.86,69.41,5271843,VLO
2015-11-13,69.36,69.8499,68.6081,68.96,3844125,VLO
2015-11-16,68.79,69.74,68.2,69.67,3558284,VLO
2015-11-17,69.59,70.5,69.306,70.0,3394690,VLO
2015-11-18,70.12,70.76,69.17,70.66,3790207,VLO
2015-11-19,70.43,71.63,70.01,71.14,5569168,VLO
2015-11-20,71.3,72.199,71.135,71.98,4114816,VLO
2015-11-23,72.22,73.0,71.169,72.68,5119854,VLO
2015-11-24,72.63,73.88,71.84,73.03,5702737,VLO
2015-11-25,72.81,73.8,72.66,72.93,3637881,VLO
2015-11-27,72.6,73.198,72.38,72.94,1767400,VLO
2015-11-30,72.95,73.07,71.25,71.86,7250627,VLO
2015-12-01,72.48,72.9007,71.26,72.57,4562131,VLO
2015-12-02,72.43,73.7,71.34,71.69,4251995,VLO
2015-12-03,72.02,72.46,69.75,69.99,6506415,VLO
2015-12-04,70.21,71.72,69.75,71.39,6189818,VLO
2015-12-07,70.85,71.72,69.52,70.79,7434959,VLO
2015-12-08,69.65,71.575,69.65,70.53,5428483,VLO
2015-12-09,70.58,71.09,68.91,69.88,5092531,VLO
2015-12-10,70.5,72.32,69.44,71.38,5105973,VLO
2015-12-11,70.13,70.649,67.32,67.51,7725021,VLO
2015-12-14,67.0,67.68,65.04,67.55,7947715,VLO
2015-12-15,68.3,69.3,67.28,68.31,6453697,VLO
2015-12-16,68.29,70.65,68.0,70.2,9256699,VLO
2015-12-17,70.89,72.7,70.39,71.68,7334654,VLO
2015-12-18,71.41,71.95,69.93,70.03,10995631,VLO
2015-12-21,70.35,71.26,69.91,71.11,4806365,VLO
2015-12-22,71.33,72.24,71.14,71.48,4507021,VLO
2015-12-23,71.99,72.02,70.01,71.83,6009746,VLO
2015-12-24,71.9,72.45,70.77,71.93,1727464,VLO
2015-12-28,71.15,71.59,70.15,70.62,3179798,VLO
2015-12-29,71.53,71.64,70.53,71.09,2536009,VLO
2015-12-30,70.96,72.44,70.8,71.58,5063973,VLO
2015-12-31,71.15,71.75,70.27,70.71,3231410,VLO
2016-01-04,70.38,71.67,68.705,69.94,6629238,VLO
2016-01-05,70.14,71.355,69.77,71.16,5152474,VLO
2016-01-06,69.88,71.98,69.8001,70.66,7666201,VLO
2016-01-07,69.6,72.22,69.57,72.09,9149211,VLO
2016-01-08,72.2,72.49,68.1,68.26,10241902,VLO
2016-01-11,68.26,69.43,66.85,69.07,6680254,VLO
2016-01-12,69.87,72.06,69.31,71.19,8173789,VLO
2016-01-13,70.33,70.65,63.05,65.03,13534463,VLO
2016-01-14,65.3,67.94,63.52,67.32,8700172,VLO
2016-01-15,64.87,66.999,64.47,66.41,8629599,VLO
2016-01-19,67.08,68.512,65.32,66.54,7105758,VLO
2016-01-20,64.96,66.4599,63.81,65.48,7963062,VLO
2016-01-21,65.12,65.16,63.07,63.43,8961723,VLO
2016-01-22,65.09,68.49,64.72,67.86,9274746,VLO
2016-01-25,67.55,69.35,65.06,65.14,6063339,VLO
2016-01-26,66.49,67.74,65.51,67.71,5989150,VLO
2016-01-27,68.33,68.49,65.25,65.99,7528991,VLO
2016-01-28,67.33,67.57,62.16,64.54,10704292,VLO
2016-01-29,65.03,67.925,63.25,67.87,7275158,VLO
2016-02-01,68.2,69.13,66.46,68.7,5461373,VLO
2016-02-02,67.36,67.5,64.93,65.28,6879776,VLO
2016-02-03,65.44,65.78,59.4,60.94,12704032,VLO
2016-02-04,61.23,62.83,60.2,61.79,10085782,VLO
2016-02-05,61.0,61.77,56.93,57.12,9175828,VLO
2016-02-08,56.41,56.41,52.55,54.82,11496979,VLO
2016-02-09,54.37,56.28,53.89,54.82,6624899,VLO
2016-02-10,54.53,55.77,53.0,54.88,6826948,VLO
2016-02-11,53.83,56.02,53.39,55.57,8175484,VLO
2016-02-12,56.95,58.04,56.24,57.75,6712319,VLO
2016-02-16,58.95,59.0,56.3,57.35,6991057,VLO
2016-02-17,57.85,58.63,56.98,57.77,5971043,VLO
2016-02-18,58.37,58.45,55.02,55.56,6813075,VLO
2016-02-19,55.03,57.08,54.95,57.05,5530148,VLO
2016-02-22,57.26,58.97,57.01,58.68,5025760,VLO
2016-02-23,59.4,59.4,57.35,57.49,5713322,VLO
2016-02-24,56.91,60.71,56.5,60.61,8503526,VLO
2016-02-25,60.88,61.22,59.17,60.69,5303112,VLO
2016-02-26,61.33,61.87,59.55,59.66,5374557,VLO
2016-02-29,60.23,60.78,59.6,60.08,5333608,VLO
2016-03-01,60.17,61.6,59.16,61.59,4507081,VLO
2016-03-02,61.58,62.99,60.76,62.08,5392127,VLO
2016-03-03,62.99,64.17,62.81,63.84,6239536,VLO
2016-03-04,64.5,64.66,62.14,63.89,7029937,VLO
2016-03-07,63.15,63.72,62.68,63.25,5197557,VLO
2016-03-08,62.78,63.88,62.275,62.33,5212440,VLO
2016-03-09,63.63,65.85,63.031,64.8,6116952,VLO
2016-03-10,64.87,64.87,63.0155,64.18,5400154,VLO
2016-03-11,64.34,65.4,63.4,65.37,4976787,VLO
2016-03-14,65.08,65.6,63.66,64.39,4234709,VLO
2016-03-15,63.71,64.96,63.2392,64.94,4649943,VLO
2016-03-16,64.8,66.28,64.73,65.94,4990154,VLO
2016-03-17,65.7,66.0,63.73,64.18,6442043,VLO
2016-03-18,63.85,65.66,63.13,65.16,9723938,VLO
2016-03-21,65.43,66.294,64.97,65.85,5072949,VLO
2016-03-22,65.6,66.89,65.21,66.07,4016607,VLO
2016-03-23,66.09,66.72,64.71,64.9,4293425,VLO
2016-03-24,64.54,65.87,64.34,65.84,4255410,VLO
2016-03-28,65.8,66.29,64.922,65.24,3293673,VLO
2016-03-29,65.11,65.55,64.37,65.28,3554252,VLO
2016-03-30,64.74,65.7,63.59,63.98,4970802,VLO
2016-03-31,64.0,65.14,62.85,64.14,5731616,VLO
2016-04-01,63.59,63.68,62.51,62.91,4441896,VLO
2016-04-04,62.82,63.81,62.55,63.29,3466362,VLO
2016-04-05,63.09,63.855,62.73,63.14,3946707,VLO
2016-04-06,63.38,63.65,60.26,61.68,8103499,VLO
2016-04-07,61.53,62.42,60.94,61.66,4447773,VLO
2016-04-08,61.75,64.06,61.12,63.06,7235149,VLO
2016-04-11,62.39,62.69,60.69,60.74,6120360,VLO
2016-04-12,60.8,61.7,59.75,60.9,7141421,VLO
2016-04-13,61.66,62.7,61.055,62.55,4419670,VLO
2016-04-14,62.65,62.8,61.31,61.56,4140704,VLO
2016-04-15,61.42,61.82,59.43,59.49,6987677,VLO
2016-04-18,59.17,60.85,58.1,60.71,5606168,VLO
2016-04-19,61.03,61.4,59.71,60.11,6157158,VLO
2016-04-20,60.0,60.58,59.16,60.22,6518330,VLO
2016-04-21,60.22,60.8,59.255,60.65,5053158,VLO
2016-04-22,60.48,61.36,60.48,61.24,3973750,VLO
2016-04-25,61.25,61.91,60.88,61.77,4362243,VLO
2016-04-26,62.15,62.42,61.37,61.81,4214598,VLO
2016-04-27,61.77,62.535,60.8,62.19,4611792,VLO
2016-04-28,61.76,63.03,60.73,60.91,4581204,VLO
2016-04-29,60.47,60.75,58.54,58.87,6701278,VLO
2016-05-02,58.96,60.1,58.11,59.82,5419009,VLO
2016-05-03,58.03,58.97,57.05,57.63,8338522,VLO
2016-05-04,57.63,58.19,55.69,56.15,8052561,VLO
2016-05-05,56.72,56.99,55.346,55.61,6325580,VLO
2016-05-06,55.34,56.42,55.07,55.36,6734178,VLO
2016-05-09,55.23,55.39,54.0801,54.98,5390697,VLO
2016-05-10,55.23,56.19,55.21,56.0,4913741,VLO
2016-05-11,56.0,56.66,55.46,55.87,5687942,VLO
2016-05-12,56.19,56.36,54.45,54.78,4516634,VLO
2016-05-13,54.96,55.7,54.41,55.11,4555555,VLO
2016-05-16,55.27,55.375,53.87,55.19,5794808,VLO
2016-05-17,55.0,56.06,54.93,55.25,4382414,VLO
2016-05-18,55.36,57.405,55.3,56.44,5813422,VLO
2016-05-19,56.05,57.17,54.83,55.4,5244684,VLO
2016-05-20,55.59,56.3,55.15,56.14,3498410,VLO
2016-05-23,55.34,55.81,54.39,54.46,4635499,VLO
2016-05-24,55.02,55.54,54.56,55.35,5390792,VLO
2016-05-25,55.39,55.48,54.0,54.62,6709935,VLO
2016-05-26,54.87,54.89,53.51,54.09,5436677,VLO
2016-05-27,54.16,54.93,53.53,54.57,4437678,VLO
2016-05-31,54.57,55.2,53.88,54.7,6194401,VLO
2016-06-01,54.46,56.08,54.46,55.75,6355000,VLO
2016-06-02,55.7,56.73,55.65,55.72,5520943,VLO
2016-06-03,55.55,55.75,54.38,55.15,4541524,VLO
2016-06-06,55.2,55.29,53.97,54.92,5254772,VLO
2016-06-07,55.11,56.145,54.92,55.64,5563256,VLO
2016-06-08,56.0,56.04,54.26,54.39,6276501,VLO
2016-06-09,54.14,54.235,53.37,53.81,6292227,VLO
2016-06-10,53.52,53.955,53.13,53.43,4673653,VLO
2016-06-13,53.13,53.25,50.89,51.02,8842665,VLO
2016-06-14,51.0,51.9,50.03,50.79,7431983,VLO
2016-06-15,50.45,51.78,50.15,51.29,8192099,VLO
2016-06-16,51.05,51.95,50.7,51.79,5707931,VLO
2016-06-17,51.91,52.66,51.36,51.71,7101985,VLO
2016-06-20,52.24,52.64,51.58,51.68,4519994,VLO
2016-06-21,51.7,52.69,51.27,52.47,4809473,VLO
2016-06-22,52.55,53.2,52.22,52.81,5301465,VLO
2016-06-23,53.4,53.93,53.32,53.71,5570918,VLO
2016-06-24,51.9,53.24,51.62,52.56,8054914,VLO
2016-06-27,52.07,52.17,50.75,51.13,6317933,VLO
2016-06-28,52.05,52.05,50.5322,51.83,7708875,VLO
2016-06-29,52.07,52.65,51.51,51.92,7510137,VLO
2016-06-30,51.81,51.94,49.91,51.0,10412869,VLO
2016-07-01,50.79,51.78,50.7566,51.43,5896198,VLO
2016-07-05,51.42,51.47,49.33,49.84,7937284,VLO
2016-07-06,49.57,49.74,47.38,48.66,11096154,VLO
2016-07-07,48.95,50.1,47.17,47.24,10444151,VLO
2016-07-08,47.62,48.42,46.88,47.73,9573650,VLO
2016-07-11,48.13,48.63,47.71,48.49,6178241,VLO
2016-07-12,48.98,49.32,48.56,49.25,7872437,VLO
2016-07-13,49.29,49.69,48.23,49.54,8156311,VLO
2016-07-14,49.96,50.46,49.42,50.4,5975054,VLO
2016-07-15,50.63,50.85,49.82,49.94,5729860,VLO
2016-07-18,49.85,50.897,49.4,50.43,5078590,VLO
2016-07-19,50.55,51.05,50.26,50.85,4880910,VLO
2016-07-20,51.06,51.15,50.5,50.78,4508950,VLO
2016-07-21,50.9,50.99,50.0,50.07,4555544,VLO
2016-07-22,50.06,50.28,49.33,49.88,6151302,VLO
2016-07-25,49.86,50.3,49.26,50.29,7659192,VLO
2016-07-26,50.57,52.78,49.95,52.67,12769547,VLO
2016-07-27,52.7,53.67,51.64,52.21,9149316,VLO
2016-07-28,52.39,52.59,50.65,51.87,5808329,VLO
2016-07-29,51.67,52.34,51.1602,52.28,5116350,VLO
2016-08-01,52.13,52.63,51.39,51.63,6897328,VLO
2016-08-02,52.14,52.84,51.75,52.35,6961905,VLO
2016-08-03,52.17,54.89,52.0,54.71,11362091,VLO
2016-08-04,54.21,54.65,53.09,53.33,8840431,VLO
2016-08-05,53.27,54.17,53.04,53.5,8010346,VLO
2016-08-08,54.0,54.615,53.91,54.2,6624378,VLO
2016-08-09,53.52,53.6899,52.09,52.49,6853592,VLO
2016-08-10,52.59,54.01,52.53,52.92,7119156,VLO
2016-08-11,53.01,54.833,52.95,54.35,7812071,VLO
2016-08-12,54.4,54.53,53.77,54.33,4847080,VLO
2016-08-15,54.38,54.71,53.8635,54.52,4942605,VLO
2016-08-16,54.47,54.84,54.21,54.5,4319879,VLO
2016-08-17,54.43,55.29,54.36,55.17,5803411,VLO
2016-08-18,55.11,55.193,54.51,55.06,5096398,VLO
2016-08-19,54.66,55.19,54.35,54.82,3976627,VLO
2016-08-22,54.57,54.57,53.86,54.43,5185790,VLO
2016-08-23,54.52,55.3512,54.26,55.21,4354140,VLO
2016-08-24,55.32,55.94,54.97,55.7,5688213,VLO
2016-08-25,55.54,55.82,54.56,55.02,5914353,VLO
2016-08-26,55.06,55.595,54.67,55.28,4064616,VLO
2016-08-29,55.32,55.94,55.25,55.63,3559309,VLO
2016-08-30,55.78,55.89,55.12,55.8,4046844,VLO
2016-08-31,55.64,56.0,55.065,55.35,5006246,VLO
2016-09-01,55.37,55.4,53.87,54.29,5281497,VLO
2016-09-02,54.78,54.93,54.1575,54.83,4872863,VLO
2016-09-06,55.13,55.62,54.76,55.27,3553983,VLO
2016-09-07,55.17,56.19,55.04,56.09,4613621,VLO
2016-09-08,56.0,56.63,55.52,56.15,4467100,VLO
2016-09-09,55.95,56.02,54.86,54.92,5773659,VLO
2016-09-12,54.71,56.2,54.25,55.88,5791410,VLO
2016-09-13,55.53,55.79,55.05,55.35,4689504,VLO
2016-09-14,55.47,55.95,54.5,54.57,5416839,VLO
2016-09-15,54.66,56.8452,54.55,56.19,6716442,VLO
2016-09-16,56.03,57.18,56.03,56.73,7316532,VLO
2016-09-19,56.86,58.08,56.48,57.14,5976463,VLO
2016-09-20,57.25,57.26,55.43,55.45,6201087,VLO
2016-09-21,55.88,56.13,55.01,55.68,6033433,VLO
2016-09-22,56.09,56.44,55.54,55.6,4741816,VLO
2016-09-23,55.38,56.03,54.91,55.67,5392029,VLO
2016-09-26,55.67,55.85,54.21,54.29,4827185,VLO
2016-09-27,54.12,55.28,53.65,55.02,5951975,VLO
2016-09-28,55.25,55.63,54.07,55.11,6715593,VLO
2016-09-29,54.87,55.1,51.1702,51.71,13909620,VLO
2016-09-30,51.87,53.265,51.55,53.0,8318572,VLO
2016-10-03,53.04,53.25,52.51,52.9,5172192,VLO
2016-10-04,53.17,54.35,53.17,53.65,5804032,VLO
2016-10-05,54.08,55.39,53.81,54.8,6393874,VLO
2016-10-06,54.8,55.19,54.17,54.9,4045611,VLO
2016-10-07,54.82,55.17,53.75,54.27,5564693,VLO
2016-10-10,54.67,54.985,54.45,54.74,4118431,VLO
2016-10-11,55.05,55.26,54.0,54.19,4419745,VLO
2016-10-12,54.02,54.06,52.64,53.79,5334202,VLO
2016-10-13,53.57,54.25,53.0,53.85,3862351,VLO
2016-10-14,53.98,54.37,53.6,53.79,3071944,VLO
2016-10-17,53.92,55.59,53.6,54.15,5476245,VLO
2016-10-18,54.35,55.61,54.16,55.46,6109446,VLO
2016-10-19,55.4,55.55,53.9,54.54,7486664,VLO
2016-10-20,54.83,54.96,54.3,54.77,3650861,VLO
2016-10-21,54.5,55.91,54.21,55.76,5287856,VLO
2016-10-24,56.04,56.435,55.62,56.16,5358674,VLO
2016-10-25,57.29,59.495,56.535,58.93,10808919,VLO
2016-10-26,58.72,60.36,58.45,59.52,7770825,VLO
2016-10-27,59.34,60.0,58.74,58.81,6598112,VLO
2016-10-28,58.77,59.67,58.37,58.6,4742117,VLO
2016-10-31,58.6,59.68,58.54,59.24,4969484,VLO
2016-11-01,60.37,61.62,59.1,59.49,7817612,VLO
2016-11-02,59.19,59.86,58.01,58.43,7317619,VLO
2016-11-03,58.47,58.92,57.4,57.86,3855988,VLO
2016-11-04,57.75,58.83,57.5704,57.87,3729942,VLO
2016-11-07,58.4,58.71,57.99,58.52,4075111,VLO
2016-11-08,58.16,58.621,57.57,58.14,3803447,VLO
2016-11-09,58.73,62.7,58.47,62.03,10909132,VLO
2016-11-10,62.13,64.2,62.04,62.96,8019919,VLO
2016-11-11,62.82,63.17,61.41,62.45,4273736,VLO
2016-11-14,62.55,63.09,62.0228,62.58,4614069,VLO
2016-11-15,62.77,63.31,61.64,63.15,4652157,VLO
2016-11-16,63.4,64.11,63.15,63.63,4684124,VLO
2016-11-17,64.2,64.78,63.85,64.67,5854922,VLO
2016-11-18,63.93,63.98,62.94,63.39,4737657,VLO
2016-11-21,63.85,64.73,63.14,64.54,4922760,VLO
2016-11-22,64.96,66.17,64.55,65.25,4427399,VLO
2016-11-23,64.84,65.42,64.05,64.72,4306372,VLO
2016-11-25,64.47,64.88,64.28,64.86,1735372,VLO
2016-11-28,64.87,65.02,63.61,63.79,4666386,VLO
2016-11-29,63.29,64.32,63.09,63.77,4427864,VLO
2016-11-30,62.47,63.52,60.35,61.56,14238350,VLO
2016-12-01,61.5,62.21,60.41,60.53,10720481,VLO
2016-12-02,60.66,61.7,60.41,61.46,5295670,VLO
2016-12-05,61.87,64.59,61.655,64.52,8277910,VLO
2016-12-06,64.23,64.9,63.84,64.72,5149317,VLO
2016-12-07,64.87,67.61,64.57,67.54,6397994,VLO
2016-12-08,67.9,69.28,67.85,68.37,5556096,VLO
2016-12-09,67.91,68.08,67.22,68.0,5124518,VLO
2016-12-12,69.03,69.17,66.31,66.82,6769789,VLO
2016-12-13,66.36,68.04,66.36,67.2,4336362,VLO
2016-12-14,67.26,67.82,66.35,66.49,4534287,VLO
2016-12-15,66.5,68.04,66.13,67.64,5106894,VLO
2016-12-16,67.97,68.46,67.52,68.0,8009899,VLO
2016-12-19,68.0,68.07,66.91,67.45,3612280,VLO
2016-12-20,67.2,68.28,67.2,67.57,2765102,VLO
2016-12-21,67.51,68.3068,66.6,67.93,3206370,VLO
2016-12-22,68.3,69.24,68.26,68.72,3212354,VLO
2016-12-23,68.5,69.2,68.25,68.96,1696795,VLO
2016-12-27,69.23,69.85,69.14,69.45,2153879,VLO
2016-12-28,69.14,69.33,68.475,68.67,2471069,VLO
2016-12-29,68.67,69.65,68.25,68.63,1913030,VLO
2016-12-30,68.56,69.17,68.12,68.32,2552875,VLO
2017-01-03,69.55,71.4,68.84,70.42,4425039,VLO
2017-01-04,69.54,69.91,67.39,67.89,7431035,VLO
2017-01-05,68.39,68.39,66.54,67.68,6450632,VLO
2017-01-06,67.7,67.88,66.63,66.66,3771723,VLO
2017-01-09,66.22,66.6,65.45,66.37,5132604,VLO
2017-01-10,66.32,67.66,66.02,66.53,5433399,VLO
2017-01-11,66.78,67.24,66.27,67.08,3391045,VLO
2017-01-12,66.24,66.94,65.37,66.52,4530147,VLO
2017-01-13,66.21,66.84,65.941,66.39,3366737,VLO
2017-01-17,66.93,68.19,65.78,66.19,4942176,VLO
2017-01-18,66.2,67.365,66.16,66.75,4252098,VLO
2017-01-19,66.68,66.77,65.53,66.07,3642165,VLO
2017-01-20,66.35,66.635,65.68,66.24,2911178,VLO
2017-01-23,66.52,66.52,65.675,66.25,4049567,VLO
2017-01-24,66.45,68.02,66.17,67.86,3893732,VLO
2017-01-25,68.23,68.4,67.3,68.33,4606237,VLO
2017-01-26,68.38,68.49,67.2,67.37,4006340,VLO
2017-01-27,67.62,68.54,66.71,67.31,4628178,VLO
2017-01-30,67.37,68.3,66.61,68.23,8413949,VLO
2017-01-31,67.8,67.825,64.45,65.76,11657679,VLO
2017-02-01,66.53,66.74,64.81,65.37,5204470,VLO
2017-02-02,65.02,66.08,64.62,65.42,6193179,VLO
2017-02-03,65.48,65.7,64.83,65.51,4416379,VLO
2017-02-06,65.51,66.12,64.91,65.11,4297823,VLO
2017-02-07,65.16,66.25,64.85,65.44,4968517,VLO
2017-02-08,65.27,67.14,65.0,67.08,4428117,VLO
2017-02-09,67.27,67.89,67.2,67.62,2805912,VLO
2017-02-10,67.87,68.0,67.25,67.47,2653911,VLO
2017-02-13,66.75,67.43,66.65,67.04,3367526,VLO
2017-02-14,67.23,67.69,66.91,67.62,2512323,VLO
2017-02-15,67.67,67.9599,67.19,67.76,2572705,VLO
2017-02-16,67.57,67.61,66.395,66.6,5266519,VLO
2017-02-17,66.32,66.505,65.11,65.49,4808766,VLO
2017-02-21,65.98,66.47,65.53,66.27,4499580,VLO
2017-02-22,66.13,66.545,65.74,66.01,4240404,VLO
2017-02-23,66.58,67.39,66.54,67.03,4208181,VLO
2017-02-24,66.55,66.9,65.83,66.72,3670673,VLO
2017-02-27,66.66,67.45,66.34,67.24,3129406,VLO
2017-02-28,67.28,69.41,67.22,67.95,9074708,VLO
2017-03-01,68.51,69.84,68.19,68.48,4921856,VLO
2017-03-02,68.22,68.38,65.93,66.45,7342972,VLO
2017-03-03,66.89,67.2,66.0,66.08,4054091,VLO
2017-03-06,65.89,66.635,65.43,66.44,3315268,VLO
2017-03-07,66.44,66.98,65.42,65.62,5504104,VLO
2017-03-08,66.0,67.48,65.83,66.87,7446438,VLO
2017-03-09,66.76,66.76,65.58,66.48,4720291,VLO
2017-03-10,66.68,67.37,66.25,66.57,4471559,VLO
2017-03-13,66.51,67.88,66.51,67.66,4970722,VLO
2017-03-14,67.32,67.7,66.83,67.44,2955367,VLO
2017-03-15,67.73,69.0,67.13,68.73,4751235,VLO
2017-03-16,68.93,69.2,68.47,68.55,3654241,VLO
2017-03-17,68.75,68.98,68.26,68.9,9529901,VLO
2017-03-20,68.74,69.12,68.18,68.53,3175135,VLO
2017-03-21,68.6,68.7,66.73,67.15,4068049,VLO
2017-03-22,67.16,67.87,66.8,67.57,3123491,VLO
2017-03-23,67.63,67.94,67.02,67.1,3298752,VLO
2017-03-24,66.84,67.04,65.7,65.78,4372045,VLO
2017-03-27,65.56,66.53,65.45,66.23,2799341,VLO
2017-03-28,66.52,66.64,65.651,66.29,3443381,VLO
2017-03-29,66.2,67.4,66.11,67.14,3326870,VLO
2017-03-30,67.28,67.31,66.2,66.23,7512752,VLO
2017-03-31,66.23,66.67,66.06,66.29,3622057,VLO
2017-04-03,66.59,66.59,65.66,66.23,3319449,VLO
2017-04-04,65.75,66.3,65.37,65.81,3101537,VLO
2017-04-05,66.12,66.7,65.0,65.09,3236739,VLO
2017-04-06,65.11,65.59,64.71,65.07,3378058,VLO
2017-04-07,65.07,66.1,65.0,65.57,3854605,VLO
2017-04-10,65.6,66.245,65.3,65.35,3409388,VLO
2017-04-11,65.27,65.66,64.78,65.63,3927450,VLO
2017-04-12,65.9,66.25,65.07,65.13,4156219,VLO
2017-04-13,65.17,65.63,64.58,64.68,3105204,VLO
2017-04-17,64.74,65.195,64.65,65.19,2909848,VLO
2017-04-18,64.93,65.1,63.58,64.15,4606085,VLO
2017-04-19,64.22,64.37,63.26,63.49,4988347,VLO
2017-04-20,63.68,64.71,63.56,64.1,2777836,VLO
2017-04-21,64.59,65.63,64.2,65.23,5113234,VLO
2017-04-24,65.7,67.21,65.7,66.82,7074976,VLO
2017-04-25,67.15,67.69,65.01,65.83,7379746,VLO
2017-04-26,65.41,65.75,64.81,64.9,6540483,VLO
2017-04-27,64.68,65.49,63.85,65.32,4222844,VLO
2017-04-28,65.62,65.64,64.41,64.61,4079246,VLO
2017-05-01,64.82,64.87,63.96,64.36,5432870,VLO
2017-05-02,64.79,64.83,64.16,64.49,4476255,VLO
2017-05-03,64.28,65.155,64.07,64.9,2993619,VLO
2017-05-04,64.53,64.94,63.96,64.37,3068340,VLO
2017-05-05,64.59,65.52,64.308,65.34,4668899,VLO
2017-05-08,65.38,66.2661,65.32,66.11,3472896,VLO
2017-05-09,66.31,67.16,66.17,66.63,3836294,VLO
2017-05-10,66.75,67.03,65.91,66.68,3410253,VLO
2017-05-11,66.87,66.93,66.115,66.35,2847543,VLO
2017-05-12,66.28,66.76,66.16,66.42,3549592,VLO
2017-05-15,66.15,66.15,65.16,65.55,3294950,VLO
2017-05-16,65.12,65.35,63.96,64.54,6322456,VLO
2017-05-17,64.27,64.79,63.48,63.8,4529820,VLO
2017-05-18,63.49,64.07,63.03,63.54,3385934,VLO
2017-05-19,63.69,64.163,63.17,63.87,3396116,VLO
2017-05-22,64.26,64.29,63.56,63.84,2742453,VLO
2017-05-23,63.71,64.36,63.29,64.12,2945595,VLO
2017-05-24,64.17,64.61,63.51,63.81,3001282,VLO
2017-05-25,63.63,64.19,63.05,63.19,3786245,VLO
2017-05-26,63.19,63.5,62.13,62.45,3718744,VLO
2017-05-30,61.61,62.79,60.69,62.09,6566649,VLO
2017-05-31,61.83,62.17,60.91,61.47,4655909,VLO
2017-06-01,61.37,62.44,61.07,62.12,3541383,VLO
2017-06-02,62.43,62.72,62.0,62.1,2788894,VLO
2017-06-05,61.91,62.67,61.79,62.4,3897147,VLO
2017-06-06,62.14,62.56,61.86,62.29,2579818,VLO
2017-06-07,61.82,62.48,61.59,62.3,4378186,VLO
2017-06-08,62.17,64.15,62.17,63.18,5021336,VLO
2017-06-09,63.01,65.76,62.885,65.26,6201156,VLO
2017-06-12,65.55,66.83,65.55,65.92,6725913,VLO
2017-06-13,65.83,66.98,65.54,66.53,4336426,VLO
2017-06-14,66.42,66.53,64.12,64.75,6431033,VLO
2017-06-15,64.46,65.0,64.15,64.69,3974119,VLO
2017-06-16,65.0,66.04,64.64,65.8,6522493,VLO
2017-06-19,65.76,66.95,65.745,66.61,4078321,VLO
2017-06-20,65.95,66.37,65.15,65.65,3634080,VLO
2017-06-21,65.3,65.65,63.77,64.68,5566133,VLO
2017-06-22,65.66,65.66,64.77,64.82,3801388,VLO
2017-06-23,64.72,66.08,64.58,65.98,4915246,VLO
2017-06-26,66.18,66.48,65.76,66.04,3376758,VLO
2017-06-27,66.1,67.84,65.965,66.81,5447333,VLO
2017-06-28,67.14,68.14,66.97,67.47,3336411,VLO
2017-06-29,67.79,68.39,66.77,67.09,3282872,VLO
2017-06-30,67.55,67.77,66.87,67.46,2972006,VLO
2017-07-03,67.81,68.44,67.66,68.02,2159962,VLO
2017-07-05,68.0,68.25,66.96,67.07,3938059,VLO
2017-07-06,66.99,67.18,66.18,66.46,3332080,VLO
2017-07-07,66.44,68.42,66.25,68.18,5083561,VLO
2017-07-10,68.05,68.49,67.941,68.09,3718199,VLO
2017-07-11,68.03,68.45,67.73,67.93,2188193,VLO
2017-07-12,68.48,68.55,67.44,68.03,4206132,VLO
2017-07-13,67.87,68.38,67.04,67.78,2883729,VLO
2017-07-14,67.84,68.33,67.41,68.04,2194732,VLO
2017-07-17,67.82,68.0,67.32,67.43,2868806,VLO
2017-07-18,67.72,67.76,67.2,67.51,2816047,VLO
2017-07-19,67.6,68.69,67.54,68.03,3481850,VLO
2017-07-20,68.39,68.43,67.3,67.52,2914831,VLO
2017-07-21,67.52,67.87,67.01,67.78,2725709,VLO
2017-07-24,67.63,68.09,67.54,67.68,2318781,VLO
2017-07-25,67.98,68.72,67.945,68.44,3131122,VLO
2017-07-26,68.51,68.53,67.8,67.99,3356842,VLO
2017-07-27,68.0,68.829,66.61,67.59,4377800,VLO
2017-07-28,67.47,67.58,65.95,66.69,7105643,VLO
2017-07-31,67.08,69.44,66.88,68.97,7354847,VLO
2017-08-01,68.61,69.17,68.301,68.5,3724818,VLO
2017-08-02,68.61,69.17,68.301,68.5,3724920,VLO
2017-08-03,68.22,68.64,68.0617,68.5,3342676,VLO
2017-08-04,68.5,68.93,68.3001,68.53,3201836,VLO
2017-08-07,67.95,68.53,67.75,68.0,2671912,VLO
2017-08-08,67.67,67.94,67.35,67.79,3114863,VLO
2017-08-09,67.65,67.93,66.611,66.93,3498139,VLO
2017-08-10,66.8,66.985,65.75,66.2,3425052,VLO
2017-08-11,66.15,66.4,65.85,66.15,2330040,VLO
2017-08-14,66.47,67.01,66.39,66.79,3034319,VLO
2017-08-15,66.66,67.32,66.61,67.15,4079274,VLO
2017-08-16,67.26,67.5,65.86,65.99,2807522,VLO
2017-08-17,65.67,65.71,64.47,64.55,3358377,VLO
2017-08-18,64.45,65.46,64.2201,64.75,3082623,VLO
2017-08-21,64.66,64.95,64.45,64.7,2463927,VLO
2017-08-22,64.9,65.715,64.495,65.58,2865842,VLO
2017-08-23,65.22,66.0,65.1,65.71,2808682,VLO
2017-08-24,65.7,67.999,65.7,67.44,5491952,VLO
2017-08-25,67.79,68.81,67.555,67.67,3915941,VLO
2017-08-28,68.9,69.79,68.24,68.42,6445791,VLO
2017-08-29,68.23,68.95,67.78,67.92,3557717,VLO
2017-08-30,68.52,68.8699,68.08,68.41,3248108,VLO
2017-08-31,68.65,68.72,67.31,68.1,4434442,VLO
2017-09-01,68.11,69.51,67.82,69.2,3954362,VLO
2017-09-05,68.59,68.71,67.24,67.91,4581350,VLO
2017-09-06,68.23,68.77,67.71,68.11,4428807,VLO
2017-09-07,68.33,69.1,68.11,68.86,3675949,VLO
2017-09-08,68.86,70.28,68.73,69.54,3771329,VLO
2017-09-11,69.77,69.97,68.8,69.81,3287724,VLO
2017-09-12,70.0,70.66,69.82,70.21,2629179,VLO
2017-09-13,70.55,71.17,70.25,71.0,4122457,VLO
2017-09-14,70.9,71.059,69.53,69.94,4494020,VLO
2017-09-15,69.98,71.51,69.98,71.13,6859864,VLO
2017-09-18,71.23,72.44,71.14,72.2,3823804,VLO
2017-09-19,72.2,73.2,71.56,72.71,3870204,VLO
2017-09-20,73.03,73.38,72.51,73.18,3255614,VLO
2017-09-21,73.09,73.87,72.84,73.36,3106129,VLO
2017-09-22,73.25,74.36,73.15,74.29,3263922,VLO
2017-09-25,74.63,75.26,74.35,75.12,3461014,VLO
2017-09-26,75.02,75.75,74.81,74.96,3287925,VLO
2017-09-27,74.89,75.88,74.41,75.47,4515981,VLO
2017-09-28,75.81,76.92,75.55,76.74,6079426,VLO
2017-09-29,76.76,77.7714,76.62,76.93,4442166,VLO
2017-10-02,76.73,77.4,76.41,77.05,3141303,VLO
2017-10-03,76.88,77.66,76.761,77.57,3194729,VLO
2017-10-04,77.39,77.82,76.94,77.69,2669910,VLO
2017-10-05,77.9,78.64,76.49,77.27,4923445,VLO
2017-10-06,76.37,77.23,76.27,77.23,4672372,VLO
2017-10-09,77.27,77.44,76.77,77.13,2925600,VLO
2017-10-10,77.55,77.6099,77.0,77.37,2659594,VLO
2017-10-11,77.53,77.92,77.091,77.92,2277477,VLO
2017-10-12,77.4,78.05,77.1,77.91,2532542,VLO
2017-10-13,78.15,78.31,77.67,78.08,2161725,VLO
2017-10-16,77.65,77.83,77.23,77.42,2405385,VLO
2017-10-17,77.59,77.86,77.27,77.62,2358413,VLO
2017-10-18,77.6,77.92,76.98,77.62,2399587,VLO
2017-10-19,77.21,77.89,76.631,77.63,2329909,VLO
2017-10-20,78.44,78.44,77.39,77.54,4149907,VLO
2017-10-23,77.85,77.9,77.37,77.4,4820087,VLO
2017-10-24,77.4,78.1,77.15,77.69,3241724,VLO
2017-10-25,77.7,77.87,76.95,77.78,4397323,VLO
2017-10-26,77.38,77.66,75.8375,76.29,5371277,VLO
2017-10-27,76.13,77.82,75.95,77.75,6118616,VLO
2017-10-30,77.72,78.58,77.72,78.4,4427085,VLO
2017-10-31,78.3,79.135,77.78,78.89,3230961,VLO
2017-11-01,79.32,80.93,79.07,80.71,4097841,VLO
2017-11-02,80.74,82.19,80.74,81.59,4972901,VLO
2017-11-03,81.2,81.75,80.625,80.88,3390483,VLO
2017-11-06,80.9,81.79,80.271,81.45,3326225,VLO
2017-11-07,81.53,81.88,81.31,81.83,2603267,VLO
2017-11-08,81.61,81.69,80.63,81.67,2976068,VLO
2017-11-09,81.0,81.34,80.03,81.28,3485360,VLO
2017-11-10,80.96,81.45,80.71,81.37,2473887,VLO
2017-11-13,81.24,81.52,80.605,80.67,2568506,VLO
2017-11-14,80.55,81.5943,80.49,81.37,3108694,VLO
2017-11-15,80.89,81.69,80.0,81.48,3121972,VLO
2017-11-16,81.31,82.61,81.21,82.12,4322565,VLO
2017-11-17,81.85,82.92,81.75,82.88,2897431,VLO
2017-11-20,82.26,82.26,81.48,82.09,3163574,VLO
2017-11-21,82.24,84.0,82.15,83.8,3528007,VLO
2017-11-22,83.91,83.91,82.31,82.35,3271714,VLO
2017-11-24,82.68,82.85,82.06,82.25,1623414,VLO
2017-11-27,82.22,82.35,81.59,82.12,3073467,VLO
2017-11-28,82.33,83.47,81.84,83.24,3015255,VLO
2017-11-29,83.19,83.65,82.5,83.34,2752868,VLO
2017-11-30,83.83,85.86,83.36,85.62,5521846,VLO
2017-12-01,85.37,85.7796,82.52,84.17,4123184,VLO
2017-12-04,84.56,85.43,83.5,83.63,4049389,VLO
2017-12-05,83.91,86.42,83.91,85.78,4197347,VLO
2017-12-06,85.48,85.97,84.565,84.97,2975920,VLO
2017-12-07,84.79,85.68,84.65,85.59,2128948,VLO
2017-12-08,86.27,87.73,85.96,87.6,3533297,VLO
2017-12-11,87.38,88.115,86.87,87.2,2853831,VLO
2017-12-12,87.4,87.695,86.8,86.94,2515284,VLO
2017-12-13,86.77,88.1,86.6,87.45,3111953,VLO
2017-12-14,87.77,88.43,87.43,87.48,3635764,VLO
2017-12-15,87.64,88.4,87.5,88.19,6579312,VLO
2017-12-18,88.78,89.17,88.21,88.93,3432978,VLO
2017-12-19,88.99,89.205,88.01,88.07,2953483,VLO
2017-12-20,88.89,90.48,88.28,90.16,3506644,VLO
2017-12-21,90.42,91.12,89.84,90.72,3004208,VLO
2017-12-22,90.94,91.5,90.8,91.13,1837180,VLO
2017-12-26,91.25,92.05,91.24,91.86,1442920,VLO
2017-12-27,91.82,92.49,91.57,92.14,2388260,VLO
2017-12-28,92.39,92.58,91.75,92.3,1835741,VLO
2017-12-29,92.69,93.18,91.91,91.91,2343843,VLO
2018-01-02,92.19,93.14,91.71,92.8,3582862,VLO
2018-01-03,92.58,93.47,92.5,93.29,3057571,VLO
2018-01-04,93.41,93.62,92.64,93.59,2976998,VLO
2018-01-05,93.6,94.3,93.43,94.03,2973820,VLO
2018-01-08,94.13,94.37,93.4,94.22,2493352,VLO
2018-01-09,94.76,94.96,94.0,94.1,3884922,VLO
2018-01-10,93.81,94.65,93.56,94.15,2391786,VLO
2018-01-11,94.59,94.61,93.61,94.55,2679658,VLO
2018-01-12,94.91,97.0,94.71,96.75,2873350,VLO
2018-01-16,96.85,97.55,95.66,96.15,3052475,VLO
2018-01-17,96.46,98.11,96.29,97.56,2940671,VLO
2018-01-18,97.11,97.23,95.98,96.46,2489440,VLO
2018-01-19,96.77,97.29,96.25,97.26,2368832,VLO
2018-01-22,97.62,99.1,97.43,98.95,2441159,VLO
2018-01-23,99.31,99.31,98.06,98.69,2120302,VLO
2018-01-24,99.93,99.95,96.98,97.66,3109532,VLO
2018-01-25,98.19,98.19,96.881,97.18,2725312,VLO
2018-01-26,97.56,98.75,97.39,98.69,2122211,VLO
2018-01-29,98.63,98.63,96.19,96.39,2787105,VLO
2018-01-30,95.82,96.02,92.11,94.34,4338765,VLO
2018-01-31,94.55,96.43,94.46,95.97,5334042,VLO
2018-02-01,96.42,96.87,92.6964,94.69,5032298,VLO
2018-02-02,94.19,95.85,92.74,93.19,4656726,VLO
2018-02-05,91.84,93.66,82.9,89.77,7072852,VLO
2018-02-06,87.78,91.12,86.75,90.46,6335047,VLO
2018-02-07,90.43,92.55,89.84,89.84,4344520,VLO
2013-02-08,55.51,56.1498,55.51,56.08,394639,VMC
2013-02-11,55.97,56.2899,55.64,55.65,214019,VMC
2013-02-12,55.57,56.65,55.55,56.12,732280,VMC
2013-02-13,56.29,56.47,55.75,55.86,751033,VMC
2013-02-14,55.46,55.4999,52.79,54.87,1673716,VMC
2013-02-15,54.85,55.275,54.5,55.03,1055173,VMC
2013-02-19,55.02,55.3299,54.51,54.81,623767,VMC
2013-02-20,54.63,54.76,52.26,52.32,690930,VMC
2013-02-21,51.81,52.39,51.5,51.99,783713,VMC
2013-02-22,52.37,52.77,51.75,51.96,829177,VMC
2013-02-25,52.4,52.69,49.35,49.48,961381,VMC
2013-02-26,49.99,50.7099,49.35,50.58,725383,VMC
2013-02-27,50.52,51.419,50.48,51.1,698928,VMC
2013-02-28,51.1,51.42,50.58,50.93,1480497,VMC
2013-03-01,50.55,52.25,49.95,51.99,761765,VMC
2013-03-04,51.62,52.33,51.4101,52.1,584178,VMC
2013-03-05,52.48,54.35,52.14,53.69,867998,VMC
2013-03-06,53.79,54.11,53.3801,53.5,495902,VMC
2013-03-07,53.57,54.04,53.18,53.98,498730,VMC
2013-03-08,54.15,54.91,54.15,54.72,488559,VMC
2013-03-11,54.54,54.79,54.14,54.64,427223,VMC
2013-03-12,54.54,54.89,54.15,54.28,323871,VMC
2013-03-13,54.29,54.66,54.0,54.45,297098,VMC
2013-03-14,54.49,55.37,54.49,54.81,548329,VMC
2013-03-15,54.57,54.89,53.94,54.56,661218,VMC
2013-03-18,53.8,54.73,53.78,54.1,374235,VMC
2013-03-19,54.33,54.48,52.84,53.04,401613,VMC
2013-03-20,53.58,53.98,53.19,53.74,295477,VMC
2013-03-21,53.71,53.71,52.17,52.25,397779,VMC
2013-03-22,52.16,52.5,51.15,51.43,479719,VMC
2013-03-25,51.71,52.32,51.48,51.5,659496,VMC
2013-03-26,51.71,52.05,50.96,51.5,317642,VMC
2013-03-27,50.89,51.2,50.52,51.09,271745,VMC
2013-03-28,51.14,51.84,50.39,51.7,723505,VMC
2013-04-01,51.7,51.7,50.03,50.24,295090,VMC
2013-04-02,50.56,50.6,48.78,48.92,514857,VMC
2013-04-03,49.05,49.27,47.58,48.21,704083,VMC
2013-04-04,48.24,48.89,48.14,48.47,431715,VMC
2013-04-05,47.56,48.92,47.54,48.83,526831,VMC
2013-04-08,48.94,49.365,48.33,48.93,515605,VMC
2013-04-09,48.94,49.71,48.2585,49.65,516696,VMC
2013-04-10,49.63,49.91,48.6532,49.88,472616,VMC
2013-04-11,49.85,51.01,49.43,50.78,550284,VMC
2013-04-12,50.29,50.56,48.71,48.88,466630,VMC
2013-04-15,48.27,48.35,45.42,45.59,1308930,VMC
2013-04-16,46.67,48.7,46.67,48.69,1210137,VMC
2013-04-17,48.32,48.52,47.34,47.73,675416,VMC
2013-04-18,47.82,47.85,45.68,46.03,463524,VMC
2013-04-19,46.24,46.3799,45.45,46.05,1037173,VMC
2013-04-22,46.25,46.9,45.52,46.67,864788,VMC
2013-04-23,47.07,47.51,46.05,46.98,634642,VMC
2013-04-24,47.1,48.03,46.6,47.76,940627,VMC
2013-04-25,48.14,48.24,47.33,47.42,703930,VMC
2013-04-26,47.36,47.36,45.86,46.52,1051095,VMC
2013-04-29,46.92,48.95,46.58,48.74,1091418,VMC
2013-04-30,48.28,50.05,48.1,49.88,912125,VMC
2013-05-01,49.58,49.66,48.0,48.38,743843,VMC
2013-05-02,49.0,51.285,48.53,50.98,981964,VMC
2013-05-03,51.59,54.08,51.3,53.48,1309419,VMC
2013-05-06,53.06,54.2,52.62,53.72,814124,VMC
2013-05-07,53.74,54.52,53.37,54.47,593951,VMC
2013-05-08,54.38,54.88,53.8,54.88,688564,VMC
2013-05-09,54.75,55.1,54.268,54.61,904980,VMC
2013-05-10,54.45,54.68,54.0,54.57,528846,VMC
2013-05-13,54.45,54.83,53.87,54.08,489910,VMC
2013-05-14,53.89,54.85,53.86,54.73,555239,VMC
2013-05-15,54.51,55.17,54.25,54.93,486361,VMC
2013-05-16,54.65,55.14,54.41,54.49,383444,VMC
2013-05-17,54.77,55.08,54.28,55.06,571511,VMC
2013-05-20,55.02,55.74,54.56,55.08,534047,VMC
2013-05-21,55.04,55.3,54.69,54.97,368354,VMC
2013-05-22,54.86,55.33,53.31,53.89,759529,VMC
2013-05-23,52.25,53.75,52.25,53.51,813316,VMC
2013-05-24,53.03,54.11,52.54,53.75,342250,VMC
2013-05-28,54.69,55.27,54.5,54.71,480168,VMC
2013-05-29,54.17,54.5399,53.39,54.25,303625,VMC
2013-05-30,54.38,54.88,54.25,54.66,877265,VMC
2013-05-31,54.32,54.59,53.56,53.58,495850,VMC
2013-06-03,53.77,53.77,51.86,53.21,690369,VMC
2013-06-04,53.2,54.22,51.92,52.09,450830,VMC
2013-06-05,51.79,52.21,50.86,50.98,428953,VMC
2013-06-06,50.84,51.72,50.19,51.71,812314,VMC
2013-06-07,52.11,52.53,51.25,52.19,368729,VMC
2013-06-10,52.4,53.79,51.81,53.46,501905,VMC
2013-06-11,52.44,53.93,52.31,52.77,534182,VMC
2013-06-12,53.34,53.59,52.65,53.09,600217,VMC
2013-06-13,53.06,54.57,52.74,54.49,515896,VMC
2013-06-14,54.36,54.43,53.61,53.69,432935,VMC
2013-06-17,54.18,54.71,53.83,54.52,406533,VMC
2013-06-18,54.57,54.66,53.88,54.15,512644,VMC
2013-06-19,53.96,54.64,53.43,53.47,375927,VMC
2013-06-20,52.7,52.95,51.36,51.55,632226,VMC
2013-06-21,52.02,52.02,49.72,50.2,1211155,VMC
2013-06-24,49.39,49.83,47.66,48.02,968879,VMC
2013-06-25,48.63,48.9482,48.22,48.62,797418,VMC
2013-06-26,49.32,49.99,48.88,49.08,562993,VMC
2013-06-27,49.54,50.31,49.03,50.25,629461,VMC
2013-06-28,50.0,50.34,48.36,48.41,667458,VMC
2013-07-01,48.86,49.97,48.6001,48.79,540942,VMC
2013-07-02,48.66,49.37,47.72,47.79,655707,VMC
2013-07-03,47.59,47.9,47.27,47.46,282486,VMC
2013-07-05,47.88,48.11,46.21,46.94,722922,VMC
2013-07-08,47.22,48.04,46.28,46.91,661200,VMC
2013-07-09,47.24,49.2743,47.12,48.89,761378,VMC
2013-07-10,48.88,49.54,48.56,49.33,407257,VMC
2013-07-11,50.08,50.81,49.67,50.71,718102,VMC
2013-07-12,50.55,50.82,49.89,50.68,399240,VMC
2013-07-15,50.59,50.989,49.99,50.26,267493,VMC
2013-07-16,50.42,50.57,49.03,49.24,368416,VMC
2013-07-17,49.44,50.29,49.23,49.98,383332,VMC
2013-07-18,50.09,50.83,49.99,50.22,334637,VMC
2013-07-19,50.29,50.91,50.14,50.48,606928,VMC
2013-07-22,50.56,50.83,50.15,50.23,279483,VMC
2013-07-23,50.45,50.6,49.55,49.67,271534,VMC
2013-07-24,49.67,49.85,48.49,48.93,403486,VMC
2013-07-25,48.75,49.02,47.65,48.08,534180,VMC
2013-07-26,47.7,48.97,47.6901,48.96,910627,VMC
2013-07-29,48.78,48.825,47.585,47.93,450775,VMC
2013-07-30,47.99,48.16,46.5,47.28,1326736,VMC
2013-07-31,47.39,47.98,46.97,47.18,596828,VMC
2013-08-01,47.95,50.78,47.95,49.68,989486,VMC
2013-08-02,49.36,49.96,48.93,49.23,403246,VMC
2013-08-05,49.0,49.5,48.68,49.43,377072,VMC
2013-08-06,49.14,49.4,47.59,47.71,769235,VMC
2013-08-07,47.65,47.76,46.901,47.2,823188,VMC
2013-08-08,47.57,48.43,47.09,48.2,491150,VMC
2013-08-09,47.73,48.62,47.55,48.38,354123,VMC
2013-08-12,47.97,48.7,47.8,48.21,522016,VMC
2013-08-13,48.27,48.48,47.91,48.3,1290120,VMC
2013-08-14,48.22,48.635,47.96,48.44,403838,VMC
2013-08-15,47.72,47.72,46.78,47.31,847834,VMC
2013-08-16,47.35,47.95,47.04,47.85,970498,VMC
2013-08-19,47.69,48.1,47.4,47.74,593075,VMC
2013-08-20,47.74,49.66,47.54,49.63,866982,VMC
2013-08-21,49.38,49.8,48.345,48.97,766741,VMC
2013-08-22,48.97,50.08,48.97,49.71,752760,VMC
2013-08-23,49.63,49.99,48.0,48.23,409229,VMC
2013-08-26,48.08,48.66,47.28,48.03,661899,VMC
2013-08-27,47.32,48.34,47.24,47.78,829335,VMC
2013-08-28,47.7,48.51,47.7,47.86,497762,VMC
2013-08-29,47.6,48.35,47.15,47.65,789833,VMC
2013-08-30,47.69,48.04,47.205,47.8,623671,VMC
2013-09-03,48.39,48.99,48.03,48.49,843486,VMC
2013-09-04,48.37,48.89,48.0,48.81,667074,VMC
2013-09-05,48.75,49.22,48.6,49.2,456588,VMC
2013-09-06,49.57,49.88,48.81,49.14,741951,VMC
2013-09-09,49.12,50.33,49.07,50.23,535568,VMC
2013-09-10,50.83,51.7199,50.35,51.5,755463,VMC
2013-09-11,51.53,52.495,51.26,52.41,727618,VMC
2013-09-12,52.03,52.4,51.36,51.7,354911,VMC
2013-09-13,51.81,52.74,51.17,52.57,532601,VMC
2013-09-16,53.86,54.37,52.1,52.35,792098,VMC
2013-09-17,52.23,52.72,51.56,51.92,686515,VMC
2013-09-18,51.7,53.41,51.39,53.38,862128,VMC
2013-09-19,53.64,54.17,52.86,52.93,652428,VMC
2013-09-20,52.97,53.39,51.99,51.99,935866,VMC
2013-09-23,51.64,51.9,50.99,51.11,432703,VMC
2013-09-24,51.25,52.18,50.62,51.55,435782,VMC
2013-09-25,51.72,52.87,51.28,52.18,537560,VMC
2013-09-26,52.27,52.71,51.39,52.08,398753,VMC
2013-09-27,51.73,51.73,51.05,51.3,357574,VMC
2013-09-30,50.7,52.36,50.7,51.81,695167,VMC
2013-10-01,51.88,52.78,51.848,52.69,433082,VMC
2013-10-02,52.46,53.72,52.29,53.68,747588,VMC
2013-10-03,53.54,53.9,51.87,52.66,542992,VMC
2013-10-04,52.58,52.88,52.0,52.81,424342,VMC
2013-10-07,52.25,52.78,52.0,52.51,269343,VMC
2013-10-08,52.41,52.96,51.0601,51.36,443992,VMC
2013-10-09,51.4,51.4,50.32,50.75,441758,VMC
2013-10-10,51.46,52.4,51.33,52.35,460546,VMC
2013-10-11,52.11,53.16,51.96,52.83,592552,VMC
2013-10-14,52.24,53.16,51.32,52.93,439573,VMC
2013-10-15,52.65,52.91,51.28,51.58,454337,VMC
2013-10-16,52.05,52.39,51.6,51.77,391500,VMC
2013-10-17,51.63,52.08,51.09,52.0,812593,VMC
2013-10-18,51.99,52.26,51.82,52.08,398305,VMC
2013-10-21,52.03,52.2,51.06,51.9,832445,VMC
2013-10-22,52.22,54.37,52.1,54.14,770174,VMC
2013-10-23,53.71,54.37,53.23,53.53,406810,VMC
2013-10-24,53.73,54.94,53.59,54.85,542148,VMC
2013-10-25,54.73,54.86,54.29,54.84,308370,VMC
2013-10-28,54.64,54.94,54.28,54.83,461885,VMC
2013-10-29,54.95,55.0,54.15,54.46,349837,VMC
2013-10-30,54.43,54.69,53.175,53.99,337015,VMC
2013-10-31,53.86,54.09,53.17,53.55,402807,VMC
2013-11-01,53.7,54.87,52.76,53.67,1040305,VMC
2013-11-04,54.35,60.14,54.07,57.78,3650291,VMC
2013-11-05,57.8,58.44,56.025,56.44,1541030,VMC
2013-11-06,56.65,56.7,55.87,56.18,700650,VMC
2013-11-07,56.63,57.34,55.18,55.35,750284,VMC
2013-11-08,55.26,56.63,54.6001,56.6,672622,VMC
2013-11-11,56.49,56.69,55.81,56.28,364780,VMC
2013-11-12,56.1,56.28,55.435,55.84,582039,VMC
2013-11-13,55.31,56.33,55.23,56.06,620745,VMC
2013-11-14,56.26,56.43,55.45,55.96,534715,VMC
2013-11-15,55.93,56.84,55.85,56.8,639234,VMC
2013-11-18,57.01,57.42,55.1,55.34,639089,VMC
2013-11-19,55.4,56.49,55.27,55.69,611972,VMC
2013-11-20,55.58,55.94,55.2,55.73,644026,VMC
2013-11-21,55.68,56.75,55.68,56.35,999466,VMC
2013-11-22,56.5,57.3,56.32,56.79,896326,VMC
2013-11-25,56.67,57.87,56.6,57.43,824917,VMC
2013-11-26,57.23,57.8,57.1,57.32,494518,VMC
2013-11-27,57.44,57.79,56.94,57.11,340753,VMC
2013-11-29,57.1,57.1,56.28,56.37,341054,VMC
2013-12-02,56.56,56.9199,55.77,56.56,500200,VMC
2013-12-03,56.21,56.57,54.73,55.51,426607,VMC
2013-12-04,54.92,55.41,53.55,54.45,707519,VMC
2013-12-05,54.24,54.79,53.94,54.62,588554,VMC
2013-12-06,55.12,56.8728,55.12,55.92,808909,VMC
2013-12-09,55.98,56.56,55.26,55.61,591896,VMC
2013-12-10,55.47,56.09,54.9,54.96,484257,VMC
2013-12-11,54.97,55.0,53.69,53.9,667568,VMC
2013-12-12,53.87,54.55,53.65,54.41,533672,VMC
2013-12-13,56.75,56.75,55.3,56.13,864623,VMC
2013-12-16,56.36,56.9775,56.14,56.71,742964,VMC
2013-12-17,56.42,56.67,55.9909,56.49,496053,VMC
2013-12-18,56.46,58.07,56.15,57.74,698509,VMC
2013-12-19,57.49,57.59,56.59,57.16,449713,VMC
2013-12-20,57.7,57.99,57.3,57.34,1114474,VMC
2013-12-23,57.66,58.06,57.42,57.69,549417,VMC
2013-12-24,57.66,58.36,57.45,57.99,322549,VMC
2013-12-26,58.44,58.51,57.845,58.27,441883,VMC
2013-12-27,58.65,58.65,58.07,58.64,360062,VMC
2013-12-30,58.54,59.5,58.52,59.49,940910,VMC
2013-12-31,59.4,59.7,58.85,59.42,513507,VMC
2014-01-02,59.34,59.4096,58.51,58.68,497048,VMC
2014-01-03,58.74,59.65,58.55,58.59,436780,VMC
2014-01-06,58.76,58.8,57.55,58.06,615494,VMC
2014-01-07,58.27,59.042,58.25,58.84,901235,VMC
2014-01-08,58.71,59.59,58.59,59.35,701952,VMC
2014-01-09,59.56,59.93,58.8,59.82,716425,VMC
2014-01-10,60.0,60.06,59.1,59.42,1119626,VMC
2014-01-13,59.19,59.97,58.38,58.66,902048,VMC
2014-01-14,58.96,59.32,58.68,59.21,1538697,VMC
2014-01-15,59.18,59.68,58.81,59.68,2008457,VMC
2014-01-16,59.6,60.27,59.32,59.91,1272510,VMC
2014-01-17,59.93,59.98,59.3,59.65,841458,VMC
2014-01-21,59.96,60.15,59.335,59.98,1088448,VMC
2014-01-22,60.1,60.17,59.49,59.6,459128,VMC
2014-01-23,60.78,62.4,60.12,61.31,1835675,VMC
2014-01-24,60.89,61.34,58.8,59.57,1894030,VMC
2014-01-27,60.14,60.14,57.86,58.04,1467766,VMC
2014-01-28,59.27,63.05,59.2,61.58,2675027,VMC
2014-01-29,60.67,62.91,60.42,62.26,1283766,VMC
2014-01-30,62.65,62.81,61.32,61.68,1080094,VMC
2014-01-31,60.4,62.73,60.24,61.73,866249,VMC
2014-02-03,61.68,62.31,58.68,59.05,1302349,VMC
2014-02-04,59.1,60.42,58.93,59.88,1149625,VMC
2014-02-05,59.88,61.39,59.45,60.19,1774937,VMC
2014-02-06,65.93,67.21,65.93,67.1,1369445,VMC
2014-02-07,66.0,66.35,63.84,64.76,2066664,VMC
2014-02-10,65.46,66.38,64.705,65.18,1145944,VMC
2014-02-11,65.11,66.09,64.55,65.54,1244116,VMC
2014-02-12,65.95,66.25,65.07,65.38,719371,VMC
2014-02-13,64.99,66.2,64.41,66.0,1055255,VMC
2014-02-14,66.05,66.8,65.47,66.33,749446,VMC
2014-02-18,66.53,67.38,65.97,66.44,869861,VMC
2014-02-19,66.03,67.15,64.68,64.92,957333,VMC
2014-02-20,64.93,65.46,64.23,65.3,662728,VMC
2014-02-21,65.41,66.19,65.41,65.73,706873,VMC
2014-02-24,65.89,66.48,65.0,65.03,592623,VMC
2014-02-25,65.01,65.99,64.57,65.55,563757,VMC
2014-02-26,65.78,68.11,65.52,66.96,1209078,VMC
2014-02-27,66.95,68.45,66.95,67.93,802479,VMC
2014-02-28,67.88,68.59,67.28,67.93,811345,VMC
2014-03-03,67.54,68.55,67.34,68.36,974468,VMC
2014-03-04,69.31,69.5,68.46,69.01,840275,VMC
2014-03-05,68.88,69.22,67.93,68.2,768456,VMC
2014-03-06,68.36,68.86,67.72,67.99,726226,VMC
2014-03-07,68.42,69.1788,68.14,68.85,830775,VMC
2014-03-10,68.58,68.75,67.24,68.14,624705,VMC
2014-03-11,68.49,68.77,67.2,67.48,682786,VMC
2014-03-12,66.95,67.37,66.88,66.93,809699,VMC
2014-03-13,67.35,67.35,65.61,65.79,652290,VMC
2014-03-14,65.72,66.7,65.61,66.23,605959,VMC
2014-03-17,66.49,67.29,66.22,66.73,707263,VMC
2014-03-18,66.8,67.538,66.67,67.4,930748,VMC
2014-03-19,67.69,68.31,66.66,67.2,672962,VMC
2014-03-20,66.93,67.18,66.1,67.01,672723,VMC
2014-03-21,67.44,67.44,66.08,66.11,1293299,VMC
2014-03-24,66.27,66.6,64.8,65.12,658319,VMC
2014-03-25,65.56,66.09,65.38,65.91,487162,VMC
2014-03-26,66.17,66.46,64.56,64.61,660920,VMC
2014-03-27,64.56,65.22,63.83,65.11,661443,VMC
2014-03-28,65.52,66.97,65.26,66.39,702890,VMC
2014-03-31,66.86,67.54,66.17,66.45,1018786,VMC
2014-04-01,66.87,66.87,65.87,66.48,763087,VMC
2014-04-02,66.32,66.59,65.51,65.72,781870,VMC
2014-04-03,66.05,67.0,65.6,66.34,890695,VMC
2014-04-04,66.8,68.29,65.67,66.33,1419914,VMC
2014-04-07,66.47,66.92,63.82,64.07,1055942,VMC
2014-04-08,64.04,64.57,63.18,63.96,969473,VMC
2014-04-09,64.33,65.41,63.796,65.11,872178,VMC
2014-04-10,65.2,66.44,64.49,64.82,1276521,VMC
2014-04-11,64.78,64.85,63.63,63.72,871838,VMC
2014-04-14,64.16,64.632,62.95,63.56,606656,VMC
2014-04-15,63.61,63.89,62.22,63.65,899984,VMC
2014-04-16,63.98,64.95,63.7,64.88,617660,VMC
2014-04-17,64.57,65.04,62.98,64.75,1915208,VMC
2014-04-21,64.78,65.57,64.44,65.22,714721,VMC
2014-04-22,65.22,65.8,64.55,64.61,1277429,VMC
2014-04-23,64.58,65.02,63.97,64.41,772901,VMC
2014-04-24,65.0,65.27,63.54,65.25,979500,VMC
2014-04-25,64.99,65.0,63.5425,64.07,767851,VMC
2014-04-28,64.15,64.36,61.38,61.89,1580774,VMC
2014-04-29,62.07,64.2,61.78,64.0,1546692,VMC
2014-04-30,63.98,64.81,63.19,64.53,1181025,VMC
2014-05-01,64.56,66.14,64.38,64.78,2268081,VMC
2014-05-02,65.25,65.67,64.74,65.15,933626,VMC
2014-05-05,64.89,65.09,63.87,65.01,1235839,VMC
2014-05-06,63.5,65.97,63.29,63.32,1328456,VMC
2014-05-07,63.4,64.1,62.03,62.23,1627389,VMC
2014-05-08,62.25,63.26,60.91,61.1,1332373,VMC
2014-05-09,61.12,61.26,59.52,59.92,1367064,VMC
2014-05-12,60.58,62.33,60.52,62.14,1056226,VMC
2014-05-13,62.04,62.86,61.41,61.66,979620,VMC
2014-05-14,61.55,61.55,60.88,60.88,682270,VMC
2014-05-15,60.56,60.57,58.94,59.74,1196328,VMC
2014-05-16,59.68,60.65,59.54,60.43,957674,VMC
2014-05-19,60.5,60.63,59.86,60.58,986177,VMC
2014-05-20,60.4,60.6,59.23,59.57,482352,VMC
2014-05-21,59.7,60.33,58.955,59.17,917582,VMC
2014-05-22,59.28,60.02,58.88,59.91,995234,VMC
2014-05-23,59.95,61.35,59.62,61.19,740087,VMC
2014-05-27,61.4,61.72,61.04,61.35,756450,VMC
2014-05-28,61.47,61.97,61.25,61.41,891237,VMC
2014-05-29,61.83,62.1,60.14,60.93,601366,VMC
2014-05-30,60.84,61.02,60.37,60.97,508683,VMC
2014-06-02,60.93,61.42,60.47,61.27,695529,VMC
2014-06-03,60.91,61.37,60.57,60.99,674847,VMC
2014-06-04,60.78,61.39,60.59,61.28,432515,VMC
2014-06-05,61.23,63.1,61.15,62.8,1072873,VMC
2014-06-06,63.02,63.8,63.01,63.53,543398,VMC
2014-06-09,63.37,64.27,63.2,63.4,529176,VMC
2014-06-10,63.35,65.05,63.35,64.91,788668,VMC
2014-06-11,64.69,64.9075,63.63,64.09,562598,VMC
2014-06-12,64.2,64.44,63.53,63.94,845801,VMC
2014-06-13,63.78,64.79,63.55,64.75,708563,VMC
2014-06-16,64.55,65.18,64.255,64.54,668232,VMC
2014-06-17,63.74,64.8,63.59,63.85,637987,VMC
2014-06-18,63.83,65.4,63.34,65.19,818494,VMC
2014-06-19,65.16,65.42,64.5,65.01,551870,VMC
2014-06-20,65.06,65.33,64.58,65.24,1253788,VMC
2014-06-23,65.19,66.17,64.84,65.0,719825,VMC
2014-06-24,64.68,65.05,63.62,63.86,519721,VMC
2014-06-25,63.45,63.96,63.14,63.5,654033,VMC
2014-06-26,63.6,63.6,62.51,63.03,717140,VMC
2014-06-27,62.67,64.14,62.67,63.9,823490,VMC
2014-06-30,64.05,64.22,63.26,63.75,593378,VMC
2014-07-01,64.24,64.94,64.22,64.31,786587,VMC
2014-07-02,64.05,64.138,63.13,63.53,1105209,VMC
2014-07-03,63.6,64.45,63.6,64.36,544556,VMC
2014-07-07,64.01,64.16,63.48,63.74,678994,VMC
2014-07-08,63.54,64.84,63.22,64.3,924572,VMC
2014-07-09,64.48,64.95,64.28,64.92,548464,VMC
2014-07-10,63.71,64.73,63.36,64.5,836700,VMC
2014-07-11,64.38,65.19,63.86,65.16,547207,VMC
2014-07-14,64.68,64.81,63.96,64.37,852180,VMC
2014-07-15,64.3,64.71,64.07,64.2,706924,VMC
2014-07-16,64.47,64.72,63.59,64.41,438234,VMC
2014-07-17,63.78,63.97,62.82,62.99,726564,VMC
2014-07-18,63.12,64.27,62.97,64.05,583308,VMC
2014-07-21,63.81,64.06,63.08,63.56,382124,VMC
2014-07-22,64.05,64.62,63.98,64.57,485590,VMC
2014-07-23,65.56,66.08,64.04,65.84,965444,VMC
2014-07-24,65.22,66.01,64.55,65.95,1219737,VMC
2014-07-25,65.69,65.69,65.09,65.2,522848,VMC
2014-07-28,65.07,65.18,64.2,64.49,536275,VMC
2014-07-29,64.77,66.55,64.61,65.45,1254932,VMC
2014-07-30,65.75,66.1,64.92,65.34,888554,VMC
2014-07-31,64.56,64.9,63.02,63.13,1049861,VMC
2014-08-01,63.41,63.76,62.98,63.27,1221379,VMC
2014-08-04,63.41,63.76,62.98,63.27,1221379,VMC
2014-08-05,62.6,64.26,61.6,62.25,1487707,VMC
2014-08-06,62.13,62.51,61.32,62.41,1402244,VMC
2014-08-07,62.59,62.779,60.78,61.5,1356893,VMC
2014-08-08,61.75,62.2,61.15,61.97,729838,VMC
2014-08-11,62.08,62.52,61.65,61.69,921274,VMC
2014-08-12,61.64,61.94,61.17,61.88,793413,VMC
2014-08-13,62.18,62.84,61.94,62.03,889712,VMC
2014-08-14,62.13,62.35,61.95,62.04,525370,VMC
2014-08-15,62.43,62.6765,61.35,61.47,871210,VMC
2014-08-18,61.82,63.02,61.38,62.97,939799,VMC
2014-08-19,63.22,63.83,62.945,63.0,564423,VMC
2014-08-20,62.72,62.89,62.26,62.74,416950,VMC
2014-08-21,63.12,63.18,62.27,63.08,612058,VMC
2014-08-22,62.93,63.22,62.47,62.67,697766,VMC
2014-08-25,62.9,63.18,62.31,62.48,608474,VMC
2014-08-26,62.68,63.87,62.36,63.68,1005230,VMC
2014-08-27,64.06,64.18,63.22,63.42,599154,VMC
2014-08-28,63.21,63.32,62.77,63.22,532898,VMC
2014-08-29,63.42,63.68,62.87,63.38,406046,VMC
2014-09-02,63.64,63.825,62.41,62.75,771155,VMC
2014-09-03,63.07,63.2,61.7,62.05,980722,VMC
2014-09-04,62.07,63.11,61.76,62.03,811299,VMC
2014-09-05,62.06,62.82,61.7,62.72,788744,VMC
2014-09-08,62.54,62.85,62.14,62.43,338330,VMC
2014-09-09,62.43,62.66,61.43,61.7,566856,VMC
2014-09-10,61.75,62.16,61.29,62.07,723207,VMC
2014-09-11,61.91,63.19,61.78,63.16,756794,VMC
2014-09-12,63.18,63.18,62.24,62.62,872662,VMC
2014-09-15,62.52,62.81,61.92,62.32,861602,VMC
2014-09-16,62.03,62.96,61.65,62.71,640493,VMC
2014-09-17,62.87,64.15,62.64,63.3,1139669,VMC
2014-09-18,63.48,63.56,62.34,62.44,869242,VMC
2014-09-19,62.44,62.56,61.84,62.25,1266158,VMC
2014-09-22,62.19,62.29,61.55,61.72,530190,VMC
2014-09-23,61.54,62.22,61.35,61.69,880605,VMC
2014-09-24,61.53,62.71,61.14,62.63,930167,VMC
2014-09-25,62.6,62.9397,60.95,61.34,1123384,VMC
2014-09-26,61.35,61.64,61.07,61.33,1062712,VMC
2014-09-29,60.74,61.1,60.289,60.62,1024317,VMC
2014-09-30,62.24,62.37,60.2,60.23,884486,VMC
2014-10-01,60.31,60.57,58.82,58.9,1493582,VMC
2014-10-02,58.8,59.51,58.0,58.78,1972878,VMC
2014-10-03,59.1,59.47,59.07,59.16,851735,VMC
2014-10-06,59.61,59.61,58.05,58.51,1061501,VMC
2014-10-07,58.0,58.41,57.28,57.28,1037998,VMC
2014-10-08,57.21,58.09,55.81,57.99,1967811,VMC
2014-10-09,58.67,59.235,56.9,57.33,2008804,VMC
2014-10-10,57.52,58.23,56.38,56.52,1736028,VMC
2014-10-13,56.63,57.34,55.22,55.28,1217950,VMC
2014-10-14,55.65,56.45,55.05,55.73,1086659,VMC
2014-10-15,55.22,56.68,54.1,56.28,1739737,VMC
2014-10-16,55.86,57.32,55.16,56.77,2142491,VMC
2014-10-17,57.5,59.45,57.44,59.09,2916275,VMC
2014-10-20,58.93,59.61,58.65,59.46,765941,VMC
2014-10-21,59.78,60.58,59.64,60.25,781654,VMC
2014-10-22,60.42,60.89,59.32,59.35,942619,VMC
2014-10-23,59.92,60.94,59.35,60.24,1195335,VMC
2014-10-24,61.05,61.44,60.25,61.25,1163322,VMC
2014-10-27,60.75,60.938,59.43,59.77,965822,VMC
2014-10-28,59.81,60.63,58.96,60.52,1392342,VMC
2014-10-29,60.41,60.755,58.71,59.4,1878294,VMC
2014-10-30,65.42,65.9,64.92,65.58,842542,VMC
2014-10-31,61.5,62.03,60.4,61.71,1507769,VMC
2014-11-03,61.64,62.79,61.27,62.4,2139897,VMC
2014-11-04,62.72,64.71,61.22,63.5,2691052,VMC
2014-11-05,64.25,65.5,63.81,64.17,1596173,VMC
2014-11-06,64.19,64.85,63.51,64.77,1039018,VMC
2014-11-07,64.76,65.77,64.73,65.11,1237518,VMC
2014-11-10,65.05,65.77,64.955,65.42,1063717,VMC
2014-11-11,65.28,65.88,65.18,65.35,598329,VMC
2014-11-12,65.53,65.72,64.81,65.46,889747,VMC
2014-11-13,65.42,65.9,64.92,65.58,842542,VMC
2014-11-14,65.5,66.37,65.12,66.31,830793,VMC
2014-11-17,66.16,66.2,65.74,66.0,896799,VMC
2014-11-18,65.93,67.21,65.93,67.1,1369445,VMC
2014-11-19,67.08,67.84,66.48,67.67,1200195,VMC
2014-11-20,67.09,68.24,66.8,68.01,1064451,VMC
2014-11-21,68.63,69.1,68.24,68.61,1541191,VMC
2014-11-24,68.81,68.98,68.56,68.61,1596179,VMC
2014-11-25,68.67,68.915,67.28,67.59,811863,VMC
2014-11-26,67.76,67.79,66.73,67.12,670587,VMC
2014-11-28,67.02,67.04,66.01,66.1,533416,VMC
2014-12-01,65.98,66.1,64.2,64.5,1336305,VMC
2014-12-02,64.63,65.48,64.43,65.41,1226676,VMC
2014-12-03,65.63,67.11,65.46,67.07,1175447,VMC
2014-12-04,66.82,67.71,66.6,67.42,1067683,VMC
2014-12-05,67.22,67.4925,66.47,66.67,693853,VMC
2014-12-08,66.36,66.47,64.99,65.25,619377,VMC
2014-12-09,64.54,66.05,64.4,66.03,724214,VMC
2014-12-10,65.86,65.91,62.64,63.16,1761799,VMC
2014-12-11,63.35,64.01,62.9,63.05,976066,VMC
2014-12-12,63.54,63.54,62.36,62.39,1214912,VMC
2014-12-15,62.49,63.3,61.45,61.51,1221973,VMC
2014-12-16,61.63,63.76,61.4875,62.12,1062924,VMC
2014-12-17,62.2,64.13,61.8,63.99,1060491,VMC
2014-12-18,65.09,65.6,63.8,65.43,1025795,VMC
2014-12-19,65.81,66.97,65.31,66.78,1532041,VMC
2014-12-22,66.68,66.74,65.4,66.09,1243269,VMC
2014-12-23,66.17,66.8,65.94,66.29,779481,VMC
2014-12-24,66.14,66.6025,65.96,66.27,328968,VMC
2014-12-26,66.62,66.89,66.275,66.35,375815,VMC
2014-12-29,65.98,66.92,65.98,66.85,462621,VMC
2014-12-30,66.62,67.11,66.34,66.41,484500,VMC
2014-12-31,66.52,67.42,65.64,65.73,680703,VMC
2015-01-02,66.39,67.91,66.18,66.98,981300,VMC
2015-01-05,66.29,66.39,64.815,65.13,897194,VMC
2015-01-06,65.02,66.13,64.28,64.98,691594,VMC
2015-01-07,65.3,66.33,65.06,66.21,532368,VMC
2015-01-08,66.86,68.64,66.81,68.28,1383252,VMC
2015-01-09,68.4,68.575,67.61,68.29,845684,VMC
2015-01-12,68.08,68.445,67.28,68.25,1132865,VMC
2015-01-13,69.02,69.09,66.32,67.36,972536,VMC
2015-01-14,66.35,67.89,65.37,67.74,808563,VMC
2015-01-15,68.14,68.28,65.94,66.22,1019308,VMC
2015-01-16,66.26,67.34,66.17,66.89,1486754,VMC
2015-01-20,67.19,67.46,66.12,66.99,1025789,VMC
2015-01-21,66.71,68.04,66.35,67.98,857059,VMC
2015-01-22,68.75,70.0,67.752,69.92,1793642,VMC
2015-01-23,69.87,70.37,69.18,69.74,1110258,VMC
2015-01-26,69.83,70.57,69.05,70.52,826862,VMC
2015-01-27,69.41,70.43,68.935,70.23,1172939,VMC
2015-01-28,70.92,70.95,69.99,70.03,1372562,VMC
2015-01-29,69.99,71.56,69.53,71.34,1328662,VMC
2015-01-30,70.68,71.75,69.85,70.51,1148173,VMC
2015-02-02,71.17,71.89,70.1,71.44,1308217,VMC
2015-02-03,72.0,72.0,71.19,71.82,1256401,VMC
2015-02-04,71.25,72.92,71.08,71.47,1541622,VMC
2015-02-05,73.37,75.36,73.11,74.01,2129899,VMC
2015-02-06,74.53,76.985,74.3,75.23,2654895,VMC
2015-02-09,75.21,76.81,75.156,76.17,1602985,VMC
2015-02-10,76.91,78.15,76.82,77.76,1778146,VMC
2015-02-11,77.52,79.305,77.49,78.0,1740882,VMC
2015-02-12,78.48,79.88,78.264,79.41,1256087,VMC
2015-02-13,79.66,79.99,79.0,79.87,1095841,VMC
2015-02-17,79.9,80.89,79.67,80.76,910621,VMC
2015-02-18,80.64,81.2,80.33,81.07,576235,VMC
2015-02-19,80.98,82.24,80.68,81.26,850451,VMC
2015-02-20,81.25,81.41,79.92,80.98,998603,VMC
2015-02-23,81.01,81.19,79.88,80.22,1051856,VMC
2015-02-24,80.37,81.1,80.07,80.73,966552,VMC
2015-02-25,80.78,82.59,80.53,82.38,1801569,VMC
2015-02-26,83.0,83.49,82.23,82.39,1291863,VMC
2015-02-27,82.39,83.19,82.21,83.0,852652,VMC
2015-03-02,83.52,84.535,82.7601,84.5,1186554,VMC
2015-03-03,84.1,84.8,83.45,84.77,1344692,VMC
2015-03-04,84.28,84.99,84.0,84.6,1835416,VMC
2015-03-05,84.74,85.36,84.45,84.97,1161341,VMC
2015-03-06,84.52,85.8,84.34,84.75,1669683,VMC
2015-03-09,85.07,85.07,84.12,84.35,1791859,VMC
2015-03-10,83.63,83.78,82.41,82.43,1082347,VMC
2015-03-11,82.58,83.425,82.27,83.24,887079,VMC
2015-03-12,83.73,85.3,83.63,85.1,1141615,VMC
2015-03-13,84.92,84.95,83.85,84.61,914134,VMC
2015-03-16,84.62,85.36,84.62,85.11,716796,VMC
2015-03-17,84.56,85.6,84.52,85.1,727460,VMC
2015-03-18,84.62,86.25,84.0,85.77,761649,VMC
2015-03-19,85.57,85.88,83.96,84.2,930054,VMC
2015-03-20,84.62,85.25,84.01,84.05,1257873,VMC
2015-03-23,84.05,85.24,83.94,84.31,1084806,VMC
2015-03-24,84.48,85.51,84.2,85.14,1431783,VMC
2015-03-25,85.48,86.02,83.94,83.94,1116946,VMC
2015-03-26,83.46,84.32,83.02,84.01,738420,VMC
2015-03-27,83.79,84.625,83.79,84.17,565465,VMC
2015-03-30,84.58,85.64,84.5,85.39,601411,VMC
2015-03-31,85.0,85.47,84.3,84.3,847423,VMC
2015-04-01,84.36,84.46,83.46,84.22,1149944,VMC
2015-04-02,84.0,85.01,83.664,84.31,870809,VMC
2015-04-06,84.06,85.05,84.05,84.47,601642,VMC
2015-04-07,84.5,84.8199,83.12,83.23,1109527,VMC
2015-04-08,82.97,83.23,81.73,83.2,1469863,VMC
2015-04-09,82.83,83.61,82.31,82.79,767422,VMC
2015-04-10,83.09,83.66,82.54,83.34,786508,VMC
2015-04-13,83.0,83.57,82.11,83.03,855403,VMC
2015-04-14,84.26,84.37,82.52,83.25,1092560,VMC
2015-04-15,83.5,84.74,83.1601,83.81,829786,VMC
2015-04-16,83.7,83.74,82.36,82.75,1148228,VMC
2015-04-17,82.02,82.6,81.29,81.93,1000071,VMC
2015-04-20,82.26,82.47,81.53,81.77,651816,VMC
2015-04-21,81.89,82.14,81.2,81.37,625657,VMC
2015-04-22,81.46,81.66,80.58,80.91,807090,VMC
2015-04-23,80.88,82.6,80.66,82.33,1050939,VMC
2015-04-24,82.45,83.49,82.12,83.47,1105980,VMC
2015-04-27,83.96,84.03,82.92,83.12,689397,VMC
2015-04-28,82.78,83.14,81.82,83.09,867640,VMC
2015-04-29,82.43,83.38,81.78,83.07,723968,VMC
2015-04-30,83.08,86.23,83.08,85.52,1937474,VMC
2015-05-01,86.12,88.57,85.69,88.33,1859639,VMC
2015-05-04,88.24,89.569,87.97,88.1,1862285,VMC
2015-05-05,85.54,87.52,84.72,85.5,1773405,VMC
2015-05-06,86.48,88.0,85.16,87.35,997298,VMC
2015-05-07,86.95,89.93,86.84,89.5,1422511,VMC
2015-05-08,90.0,91.1,89.674,90.47,947107,VMC
2015-05-11,90.13,91.79,89.98,91.29,977835,VMC
2015-05-12,90.65,91.19,90.15,90.23,1042517,VMC
2015-05-13,90.57,91.53,90.12,90.87,1094891,VMC
2015-05-14,91.57,92.85,90.78,92.72,1105949,VMC
2015-05-15,92.82,93.07,91.44,91.99,860862,VMC
2015-05-18,91.55,92.54,91.55,92.18,897863,VMC
2015-05-19,92.2,92.74,91.89,92.34,849649,VMC
2015-05-20,92.39,92.39,91.6,91.94,515079,VMC
2015-05-21,91.86,92.24,91.34,91.85,545969,VMC
2015-05-22,92.1,92.71,91.53,91.58,583363,VMC
2015-05-26,91.11,91.59,89.92,90.28,1147702,VMC
2015-05-27,90.64,91.19,90.11,90.97,1059771,VMC
2015-05-28,90.48,90.78,89.79,90.5,513894,VMC
2015-05-29,90.6,91.02,89.46,89.93,1290703,VMC
2015-06-01,90.0,90.132,89.141,89.57,940771,VMC
2015-06-02,89.34,90.73,89.34,90.2,688392,VMC
2015-06-03,90.62,90.75,88.64,89.14,1236494,VMC
2015-06-04,88.39,88.975,87.64,88.62,1242082,VMC
2015-06-05,88.34,89.94,88.13,89.12,657067,VMC
2015-06-08,88.94,89.45,88.5,88.55,755115,VMC
2015-06-09,88.66,89.09,87.96,88.08,866661,VMC
2015-06-10,88.76,90.0,88.32,89.62,897131,VMC
2015-06-11,89.8,90.2472,89.22,89.46,563082,VMC
2015-06-12,89.11,89.44,88.44,88.89,642762,VMC
2015-06-15,88.35,88.41,87.53,87.78,726192,VMC
2015-06-16,87.52,87.95,86.885,87.79,931611,VMC
2015-06-17,87.95,88.14,86.64,87.47,616946,VMC
2015-06-18,87.86,89.02,87.52,88.88,647917,VMC
2015-06-19,88.79,89.67,88.79,89.29,870313,VMC
2015-06-22,89.75,90.15,89.17,89.84,431738,VMC
2015-06-23,89.67,90.1856,88.9,89.17,380116,VMC
2015-06-24,89.24,89.325,87.21,87.74,600354,VMC
2015-06-25,88.03,88.03,86.38,86.58,624918,VMC
2015-06-26,86.89,87.37,86.13,86.48,814524,VMC
2015-06-29,85.78,86.43,84.12,84.15,644972,VMC
2015-06-30,84.84,85.0,83.91,83.93,714045,VMC
2015-07-01,84.74,85.72,84.31,85.32,924216,VMC
2015-07-02,85.77,85.97,84.76,85.37,528542,VMC
2015-07-06,84.44,86.39,84.1,85.85,710466,VMC
2015-07-07,85.79,86.47,84.15,86.45,1156094,VMC
2015-07-08,85.88,87.66,85.11,85.39,883415,VMC
2015-07-09,86.48,87.01,85.78,85.92,891647,VMC
2015-07-10,87.09,90.62,86.99,90.36,1149328,VMC
2015-07-13,90.63,91.0,90.05,90.43,732682,VMC
2015-07-14,90.18,90.53,89.83,89.99,749988,VMC
2015-07-15,89.9,89.97,88.51,89.03,624093,VMC
2015-07-16,89.46,91.02,88.96,90.7,1117837,VMC
2015-07-17,90.6,91.75,90.48,91.67,651846,VMC
2015-07-20,91.78,94.12,91.13,94.03,1223222,VMC
2015-07-21,93.87,94.07,92.74,93.5,764484,VMC
2015-07-22,93.35,95.23,92.881,93.89,1065503,VMC
2015-07-23,94.12,94.22,91.51,91.89,1004444,VMC
2015-07-24,91.84,91.99,88.98,89.79,1104962,VMC
2015-07-27,89.4,89.93,87.95,88.24,1122810,VMC
2015-07-28,88.62,89.63,87.68,89.15,891824,VMC
2015-07-29,89.04,91.48,89.04,91.12,844608,VMC
2015-07-30,90.74,91.55,90.19,91.5,624459,VMC
2015-07-31,91.31,92.16,90.83,91.02,661630,VMC
2015-08-03,91.07,91.07,89.495,89.66,1208646,VMC
2015-08-04,90.19,97.24,90.19,96.05,2840736,VMC
2015-08-05,96.98,98.0,96.01,97.43,1482548,VMC
2015-08-06,97.75,97.75,94.47,95.3,1276826,VMC
2015-08-07,94.81,95.45,93.69,94.51,893687,VMC
2015-08-10,95.57,96.8,95.22,95.98,1180628,VMC
2015-08-11,95.5,96.79,94.81,96.23,1262188,VMC
2015-08-12,95.75,97.3411,95.15,97.26,1157268,VMC
2015-08-13,97.57,97.75,96.19,96.89,517331,VMC
2015-08-14,96.88,98.2,96.76,97.77,658284,VMC
2015-08-17,98.62,99.04,97.27,98.81,857442,VMC
2015-08-18,98.79,99.41,98.345,99.05,713018,VMC
2015-08-19,98.39,98.8592,96.24,96.8,698885,VMC
2015-08-20,95.9,96.38,93.17,93.39,1268205,VMC
2015-08-21,92.5,93.05,90.8,91.66,1316682,VMC
2015-08-24,87.06,91.915,86.59,88.34,2603624,VMC
2015-08-25,91.25,91.25,85.93,86.01,1686483,VMC
2015-08-26,88.0,88.12,85.11,87.43,1773736,VMC
2015-08-27,88.44,92.08,88.13,91.61,2617448,VMC
2015-08-28,91.18,92.59,90.55,92.42,1412678,VMC
2015-08-31,92.0,95.33,91.65,93.62,1464957,VMC
2015-09-01,91.2,93.0,91.0,91.92,1516557,VMC
2015-09-02,92.59,95.61,92.12,95.6,1350090,VMC
2015-09-03,96.52,99.2,95.26,97.43,2390556,VMC
2015-09-04,96.22,96.51,94.03,95.31,1319681,VMC
2015-09-08,96.8,98.57,96.09,98.51,863300,VMC
2015-09-09,99.41,101.0,98.47,98.64,1376465,VMC
2015-09-10,98.67,99.72,97.89,98.25,1276192,VMC
2015-09-11,97.88,99.18,97.57,99.13,700874,VMC
2015-09-14,99.14,99.94,98.37,99.84,1124224,VMC
2015-09-15,100.36,100.49,99.66,100.09,1096873,VMC
2015-09-16,100.02,101.72,99.86,101.28,900923,VMC
2015-09-17,101.28,102.65,100.5,101.2,822484,VMC
2015-09-18,100.18,101.17,98.37,98.95,1910400,VMC
2015-09-21,99.72,100.46,99.11,99.83,819384,VMC
2015-09-22,98.19,98.75,96.3,97.26,1157672,VMC
2015-09-23,97.49,97.49,92.0,93.71,2306830,VMC
2015-09-24,92.5,92.96,89.32,92.33,2265440,VMC
2015-09-25,93.2,93.81,91.01,92.02,1359909,VMC
2015-09-28,91.58,91.6,85.86,86.66,2178023,VMC
2015-09-29,87.04,88.81,84.37,85.15,2072230,VMC
2015-09-30,86.31,89.33,86.31,89.2,1730378,VMC
2015-10-01,89.57,93.16,89.37,92.93,1977670,VMC
2015-10-02,91.48,95.61,90.97,95.61,1724102,VMC
2015-10-05,96.66,97.99,94.29,95.42,1608019,VMC
2015-10-06,95.25,95.7,91.49,92.96,1560397,VMC
2015-10-07,93.74,95.07,93.23,94.45,1491419,VMC
2015-10-08,93.96,96.05,93.22,95.49,1000002,VMC
2015-10-09,95.66,96.0,94.67,94.9,1050223,VMC
2015-10-12,94.92,95.56,94.17,94.2,781348,VMC
2015-10-13,93.57,94.48,90.9,91.01,1225238,VMC
2015-10-14,90.96,91.524,88.88,89.89,2230798,VMC
2015-10-15,90.79,92.25,89.7,91.49,1973491,VMC
2015-10-16,91.97,92.365,90.84,91.42,852451,VMC
2015-10-19,91.09,92.1,88.69,89.42,1176482,VMC
2015-10-20,89.23,90.21,88.73,89.18,990182,VMC
2015-10-21,90.06,90.28,87.4,88.1,1180605,VMC
2015-10-22,88.63,93.55,87.84,93.31,1859094,VMC
2015-10-23,93.91,95.02,93.3,94.5,1304693,VMC
2015-10-26,94.22,94.7405,91.455,92.0,1314154,VMC
2015-10-27,91.0,91.72,89.85,91.6,956146,VMC
2015-10-28,92.14,95.58,91.56,94.76,842645,VMC
2015-10-29,94.22,95.02,93.68,94.84,649752,VMC
2015-10-30,94.86,97.589,94.85,96.58,1382063,VMC
2015-11-02,96.58,97.58,95.22,96.68,1564000,VMC
2015-11-03,97.18,97.758,90.41,94.79,3929188,VMC
2015-11-04,94.91,97.19,92.5,97.04,2275411,VMC
2015-11-05,97.22,102.21,96.785,101.59,2373644,VMC
2015-11-06,101.36,103.44,100.67,102.15,1579760,VMC
2015-11-09,102.34,102.49,99.28,100.63,1070883,VMC
2015-11-10,100.19,101.81,99.66,100.09,1185574,VMC
2015-11-11,100.69,103.0,100.56,101.59,870952,VMC
2015-11-12,100.83,101.78,98.89,99.02,787773,VMC
2015-11-13,98.81,101.34,98.0,99.18,636925,VMC
2015-11-16,99.26,101.72,98.61,101.67,1143788,VMC
2015-11-17,102.0,102.99,101.0003,101.57,699482,VMC
2015-11-18,101.4,103.36,99.62,103.09,950254,VMC
2015-11-19,103.65,105.77,103.17,104.75,918370,VMC
2015-11-20,105.08,106.0,104.75,105.7,840818,VMC
2015-11-23,105.78,106.835,104.64,105.52,731118,VMC
2015-11-24,104.59,105.72,103.72,104.73,901525,VMC
2015-11-25,104.55,105.02,102.94,103.38,644679,VMC
2015-11-27,103.72,104.4,103.22,103.99,265283,VMC
2015-11-30,104.0,104.435,102.14,102.67,1079866,VMC
2015-12-01,103.09,103.82,101.77,103.72,1408660,VMC
2015-12-02,103.81,104.75,102.63,103.06,1142631,VMC
2015-12-03,103.07,103.14,97.86,98.61,1531629,VMC
2015-12-04,99.14,100.43,98.23,99.54,1204647,VMC
2015-12-07,99.55,99.55,96.45,97.93,1466998,VMC
2015-12-08,96.85,98.66,96.34,98.3,862903,VMC
2015-12-09,98.02,98.7,94.02,94.72,1374473,VMC
2015-12-10,94.46,96.82,92.86,95.63,1618282,VMC
2015-12-11,94.46,95.8,93.88,94.28,1254929,VMC
2015-12-14,94.5,95.35,93.55,94.69,939100,VMC
2015-12-15,95.3,97.14,95.3,95.55,853256,VMC
2015-12-16,95.76,98.03,95.04,97.55,1031613,VMC
2015-12-17,97.61,97.66,94.66,94.7,737094,VMC
2015-12-18,94.08,95.2,93.01,93.84,2172918,VMC
2015-12-21,94.38,95.6,93.97,95.39,972193,VMC
2015-12-22,95.58,95.8197,94.66,95.49,693566,VMC
2015-12-23,96.14,97.46,95.97,96.85,790537,VMC
2015-12-24,96.86,97.55,96.545,96.82,261540,VMC
2015-12-28,96.23,96.6,94.69,95.82,510978,VMC
2015-12-29,96.93,97.4,95.87,96.56,576727,VMC
2015-12-30,96.21,96.8599,95.24,95.59,455790,VMC
2015-12-31,95.12,96.07,94.52,94.97,689672,VMC
2016-01-04,93.5,93.5,89.91,92.42,1571631,VMC
2016-01-05,92.75,93.24,92.005,92.55,745017,VMC
2016-01-06,91.02,92.52,89.75,90.4,1063258,VMC
2016-01-07,88.53,90.41,87.751,88.3,1953973,VMC
2016-01-08,88.45,89.285,85.92,86.25,1276225,VMC
2016-01-11,86.98,87.53,84.68,85.86,2340544,VMC
2016-01-12,86.73,88.18,85.66,86.71,2116275,VMC
2016-01-13,86.89,87.24,82.9,83.55,1659066,VMC
2016-01-14,83.67,85.868,82.56,85.31,2195327,VMC
2016-01-15,82.5,84.4,81.88,83.84,1109050,VMC
2016-01-19,85.1,85.47,81.5,82.52,1301862,VMC
2016-01-20,80.91,83.15,78.83,81.6,1545438,VMC
2016-01-21,82.09,83.39,80.3401,82.24,1004028,VMC
2016-01-22,83.73,88.07,83.71,85.37,1289782,VMC
2016-01-25,84.65,85.61,82.53,82.89,937418,VMC
2016-01-26,83.09,84.28,82.64,84.23,774252,VMC
2016-01-27,84.33,85.67,83.13,83.66,816087,VMC
2016-01-28,84.66,85.56,82.98,83.24,578866,VMC
2016-01-29,83.37,88.97,83.09,88.2,1897621,VMC
2016-02-01,87.54,88.29,86.84,87.07,1710852,VMC
2016-02-02,86.64,87.84,85.69,86.93,1965361,VMC
2016-02-03,88.11,88.65,85.2,88.02,2036528,VMC
2016-02-04,92.26,95.44,91.5,93.77,2703263,VMC
2016-02-05,93.9,94.48,90.4,93.64,1663093,VMC
2016-02-08,91.99,92.18,87.17,89.22,1786240,VMC
2016-02-09,88.2,94.74,87.3801,91.01,1856209,VMC
2016-02-10,91.85,94.25,91.37,93.08,1757856,VMC
2016-02-11,91.42,91.93,88.83,89.99,1559946,VMC
2016-02-12,91.61,92.48,89.5,92.02,1530200,VMC
2016-02-16,93.86,94.08,91.8,93.26,1067259,VMC
2016-02-17,94.39,97.04,93.8,95.34,1319038,VMC
2016-02-18,94.67,95.51,93.71,94.12,955997,VMC
2016-02-19,93.78,95.96,92.26,94.88,924218,VMC
2016-02-22,95.36,96.82,95.27,96.05,872350,VMC
2016-02-23,95.24,96.26,93.945,94.48,947677,VMC
2016-02-24,93.67,97.84,93.24,97.35,1514642,VMC
2016-02-25,97.3,98.85,96.06,97.98,654959,VMC
2016-02-26,99.27,99.7,98.462,98.73,1049554,VMC
2016-02-29,98.98,99.57,98.51,98.53,970182,VMC
2016-03-01,99.76,102.255,98.28,101.62,1036927,VMC
2016-03-02,101.17,102.49,100.3,102.24,1177243,VMC
2016-03-03,102.5,103.17,101.23,102.71,1095459,VMC
2016-03-04,102.88,103.37,101.28,101.76,1255929,VMC
2016-03-07,101.32,103.17,100.88,103.02,1123797,VMC
2016-03-08,101.84,103.05,100.61,102.13,1248488,VMC
2016-03-09,103.23,103.26,101.58,102.56,1156218,VMC
2016-03-10,103.0,103.75,101.91,103.22,931588,VMC
2016-03-11,104.2,104.67,102.94,104.13,736431,VMC
2016-03-14,103.98,104.36,102.69,103.75,1030490,VMC
2016-03-15,102.83,104.2599,102.3,103.52,799727,VMC
2016-03-16,103.31,103.74,102.46,103.58,1001494,VMC
2016-03-17,103.22,105.2699,103.04,104.69,1090260,VMC
2016-03-18,104.92,105.69,104.57,105.42,1328168,VMC
2016-03-21,105.42,105.455,104.38,104.91,675168,VMC
2016-03-22,104.48,105.37,104.18,104.95,848003,VMC
2016-03-23,104.29,105.59,104.08,104.6,755998,VMC
2016-03-24,104.4,105.15,104.04,105.11,535081,VMC
2016-03-28,105.19,106.22,105.19,105.59,617277,VMC
2016-03-29,105.22,106.76,105.01,105.93,678041,VMC
2016-03-30,106.04,106.46,104.65,105.49,664089,VMC
2016-03-31,105.68,106.78,104.33,105.57,1162551,VMC
2016-04-01,105.25,107.78,104.98,107.21,1156346,VMC
2016-04-04,107.04,107.04,105.14,106.0,784489,VMC
2016-04-05,104.85,105.83,104.605,105.56,894947,VMC
2016-04-06,105.55,107.58,105.472,106.66,1212720,VMC
2016-04-07,105.96,106.18,105.08,105.85,788408,VMC
2016-04-08,106.92,109.0,106.92,108.0,1216593,VMC
2016-04-11,109.08,109.63,106.47,106.54,1095124,VMC
2016-04-12,106.48,106.9,105.7701,106.54,1101329,VMC
2016-04-13,107.44,107.57,105.05,106.78,1410500,VMC
2016-04-14,107.0,107.0,106.12,106.58,824674,VMC
2016-04-15,106.64,107.11,106.27,107.0,549148,VMC
2016-04-18,106.77,108.34,106.49,108.08,412163,VMC
2016-04-19,108.31,108.92,107.22,107.81,641738,VMC
2016-04-20,107.55,109.6,107.12,108.71,852211,VMC
2016-04-21,109.24,109.6,107.88,107.96,642705,VMC
2016-04-22,108.24,109.43,107.8903,108.89,622799,VMC
2016-04-25,108.84,109.16,108.331,109.06,505326,VMC
2016-04-26,109.55,109.94,108.29,109.21,702297,VMC
2016-04-27,109.43,111.145,109.26,110.84,669133,VMC
2016-04-28,109.88,110.96,108.55,108.68,1003605,VMC
2016-04-29,108.19,108.43,106.47,107.63,1006466,VMC
2016-05-02,108.26,109.48,107.56,109.06,975209,VMC
2016-05-03,111.7,114.21,109.36,113.73,2746722,VMC
2016-05-04,113.4,114.11,109.62,112.26,2293728,VMC
2016-05-05,113.28,114.52,112.2,114.5,1441288,VMC
2016-05-06,114.25,114.85,112.51,114.43,970875,VMC
2016-05-09,114.25,115.927,114.1,115.57,759976,VMC
2016-05-10,115.99,117.69,115.31,117.59,1024438,VMC
2016-05-11,117.29,118.0,115.15,115.23,840085,VMC
2016-05-12,116.02,117.12,114.92,116.12,841987,VMC
2016-05-13,115.75,116.57,115.16,115.64,594303,VMC
2016-05-16,116.43,117.57,116.08,116.14,846244,VMC
2016-05-17,115.88,116.48,114.8311,115.65,734772,VMC
2016-05-18,115.2,116.56,114.87,115.51,496411,VMC
2016-05-19,114.63,114.87,113.35,113.89,951517,VMC
2016-05-20,114.65,116.18,114.63,115.75,1134360,VMC
2016-05-23,115.8,118.1,115.8,117.58,800553,VMC
2016-05-24,118.47,120.095,117.56,119.13,941494,VMC
2016-05-25,119.31,120.31,119.31,120.07,664722,VMC
2016-05-26,120.07,120.4,118.79,119.26,974040,VMC
2016-05-27,119.2,119.315,117.75,118.12,1020847,VMC
2016-05-31,118.15,118.46,115.89,116.75,883270,VMC
2016-06-01,116.01,117.68,115.73,117.02,847328,VMC
2016-06-02,116.25,116.61,114.67,115.51,1202417,VMC
2016-06-03,115.51,116.03,114.25,115.7,723743,VMC
2016-06-06,115.92,116.8699,115.25,116.39,508010,VMC
2016-06-07,116.35,117.85,116.35,117.07,498637,VMC
2016-06-08,117.49,118.64,116.78,118.36,694308,VMC
2016-06-09,117.53,118.0,116.61,116.83,472900,VMC
2016-06-10,116.02,116.12,114.63,115.49,477005,VMC
2016-06-13,115.05,116.128,114.24,114.28,826649,VMC
2016-06-14,114.01,114.46,112.85,114.17,704621,VMC
2016-06-15,114.48,115.39,113.54,113.58,827622,VMC
2016-06-16,112.85,114.48,112.16,114.08,831722,VMC
2016-06-17,113.86,114.23,113.08,113.99,1002808,VMC
2016-06-20,115.68,116.32,114.725,115.22,1020905,VMC
2016-06-21,115.37,116.53,115.23,116.19,898179,VMC
2016-06-22,116.24,116.57,115.41,115.79,575505,VMC
2016-06-23,117.0,119.08,116.8601,119.04,634541,VMC
2016-06-24,114.47,121.22,114.45,118.6,3085346,VMC
2016-06-27,117.31,117.95,113.26,113.84,1320123,VMC
2016-06-28,114.9,115.7999,114.47,115.6,856949,VMC
2016-06-29,116.59,118.92,116.33,118.65,558117,VMC
2016-06-30,118.95,120.83,118.37,120.36,1123160,VMC
2016-07-01,120.57,121.23,119.035,119.88,1037189,VMC
2016-07-05,118.86,119.93,118.37,119.66,647866,VMC
2016-07-06,119.0,121.825,119.0,121.62,911998,VMC
2016-07-07,122.25,122.25,120.96,121.81,426420,VMC
2016-07-08,123.03,124.28,122.14,123.61,1323819,VMC
2016-07-11,125.72,127.17,123.6,123.98,763966,VMC
2016-07-12,125.04,126.16,124.25,125.67,825395,VMC
2016-07-13,126.27,126.48,125.53,125.82,714703,VMC
2016-07-14,126.43,126.85,124.075,124.73,849631,VMC
2016-07-15,125.14,125.61,124.34,124.8,647563,VMC
2016-07-18,124.88,125.42,123.89,124.99,655663,VMC
2016-07-19,124.37,125.03,123.78,124.61,765723,VMC
2016-07-20,124.75,126.24,123.94,125.49,649866,VMC
2016-07-21,125.17,125.64,124.0,125.42,923808,VMC
2016-07-22,125.71,126.68,125.4878,126.4,548729,VMC
2016-07-25,126.01,126.94,124.98,125.12,885748,VMC
2016-07-26,124.56,124.94,123.44,124.36,1120729,VMC
2016-07-27,124.4,126.19,124.4,125.66,880754,VMC
2016-07-28,125.46,127.2,125.25,126.94,549496,VMC
2016-07-29,126.78,126.78,123.5,123.98,1602730,VMC
2016-08-01,121.11,121.86,115.65,116.31,4172732,VMC
2016-08-02,116.01,118.03,115.09,116.56,2045435,VMC
2016-08-03,116.8,118.76,115.92,117.61,1214868,VMC
2016-08-04,117.61,118.42,116.951,117.7,807685,VMC
2016-08-05,118.08,119.42,117.994,118.98,953954,VMC
2016-08-08,119.12,121.59,119.04,120.24,1422353,VMC
2016-08-09,120.38,121.2,119.2,119.57,741641,VMC
2016-08-10,120.27,121.88,119.88,121.54,1111671,VMC
2016-08-11,121.76,122.47,120.72,121.1,1017223,VMC
2016-08-12,121.2,121.7,118.58,118.92,890749,VMC
2016-08-15,119.41,120.87,118.94,119.77,892214,VMC
2016-08-16,119.71,119.71,117.57,118.02,841529,VMC
2016-08-17,117.87,117.87,114.54,117.61,1349126,VMC
2016-08-18,117.07,118.67,116.8,118.1,629948,VMC
2016-08-19,117.56,118.1,115.99,116.71,1216759,VMC
2016-08-22,116.13,119.14,115.11,118.91,858577,VMC
2016-08-23,119.21,119.74,118.78,119.45,765823,VMC
2016-08-24,119.11,120.39,118.81,120.23,1014088,VMC
2016-08-25,120.21,120.21,117.02,117.56,1234804,VMC
2016-08-26,117.83,118.43,115.46,116.08,849019,VMC
2016-08-29,116.0,117.56,115.56,116.85,575871,VMC
2016-08-30,116.99,116.99,115.79,116.23,599525,VMC
2016-08-31,116.1,116.1,113.43,113.87,1037187,VMC
2016-09-01,113.32,113.32,110.68,112.38,1919288,VMC
2016-09-02,113.44,114.6,112.74,114.48,909107,VMC
2016-09-06,114.89,115.12,112.16,112.96,896295,VMC
2016-09-07,112.96,114.4,112.455,112.95,874866,VMC
2016-09-08,112.97,113.42,111.18,111.39,1248190,VMC
2016-09-09,110.38,110.38,107.07,107.87,1509151,VMC
2016-09-12,107.36,112.45,107.0907,112.11,1691294,VMC
2016-09-13,111.1,111.65,109.31,109.89,891038,VMC
2016-09-14,109.5,110.63,108.89,109.1,1231617,VMC
2016-09-15,109.34,110.28,108.18,109.75,1128389,VMC
2016-09-16,109.77,110.14,108.1901,108.34,1823643,VMC
2016-09-19,109.13,109.66,107.18,107.55,1089809,VMC
2016-09-20,107.96,107.96,106.42,107.1,921377,VMC
2016-09-21,107.9,110.29,106.82,109.96,1196955,VMC
2016-09-22,111.35,113.01,110.94,112.86,1561251,VMC
2016-09-23,112.48,112.99,111.53,112.05,1054927,VMC
2016-09-26,111.23,114.66,110.6689,113.44,1641452,VMC
2016-09-27,113.62,114.69,112.83,114.12,1624334,VMC
2016-09-28,115.11,119.32,114.29,115.56,1938263,VMC
2016-09-29,113.58,116.21,111.95,114.89,2406347,VMC
2016-09-30,115.05,115.45,113.63,113.73,1647083,VMC
2016-10-03,113.32,113.62,109.71,110.7,1491684,VMC
2016-10-04,110.84,111.11,109.35,110.84,1387376,VMC
2016-10-05,111.57,111.94,108.9,109.35,1447798,VMC
2016-10-06,109.31,111.6,108.96,111.28,1420503,VMC
2016-10-07,111.01,111.24,106.135,106.47,2746341,VMC
2016-10-10,107.72,108.76,107.1,107.23,1180563,VMC
2016-10-11,106.98,107.56,106.02,106.71,1017998,VMC
2016-10-12,106.72,107.59,106.0,107.41,1130592,VMC
2016-10-13,105.98,108.88,105.71,108.77,989543,VMC
2016-10-14,109.66,110.22,109.27,109.77,1082327,VMC
2016-10-17,110.1,113.28,109.6,112.59,1841307,VMC
2016-10-18,114.06,114.269,111.55,111.62,930997,VMC
2016-10-19,112.11,112.11,109.19,110.43,945875,VMC
2016-10-20,110.34,110.9,108.3703,110.14,727024,VMC
2016-10-21,109.18,111.69,109.01,111.53,777947,VMC
2016-10-24,112.07,112.88,111.39,112.47,442656,VMC
2016-10-25,112.56,112.73,110.76,110.83,686228,VMC
2016-10-26,111.93,112.94,110.23,112.2,1059955,VMC
2016-10-27,112.2,112.3899,110.62,111.84,681372,VMC
2016-10-28,112.07,114.55,111.71,112.57,1137317,VMC
2016-10-31,113.22,114.37,112.8,113.2,1010952,VMC
2016-11-01,113.8,117.2,113.8,115.6,1618143,VMC
2016-11-02,115.64,116.14,112.31,112.56,1552752,VMC
2016-11-03,112.97,114.74,111.06,114.12,1647472,VMC
2016-11-04,114.68,118.55,114.34,116.75,1605624,VMC
2016-11-07,118.63,119.585,117.68,118.4,1473552,VMC
2016-11-08,118.49,120.11,118.06,119.73,1384791,VMC
2016-11-09,128.33,136.8,128.06,131.55,5374651,VMC
2016-11-10,132.45,138.18,131.83,136.04,2617985,VMC
2016-11-11,135.44,135.89,132.78,134.18,2286798,VMC
2016-11-14,135.09,135.48,132.455,134.8,3275200,VMC
2016-11-15,134.22,136.12,133.66,134.66,1772695,VMC
2016-11-16,131.68,131.9,129.72,130.29,2448766,VMC
2016-11-17,129.66,130.385,127.2,129.88,1685922,VMC
2016-11-18,129.22,130.23,128.07,128.2,1415767,VMC
2016-11-21,128.77,130.01,127.69,128.08,1208581,VMC
2016-11-22,128.99,129.2,127.22,128.0,1143580,VMC
2016-11-23,127.83,129.79,126.35,129.66,1331116,VMC
2016-11-25,130.0,132.1,130.0,132.07,690415,VMC
2016-11-28,132.18,132.18,124.44,124.59,3326282,VMC
2016-11-29,124.66,126.71,124.45,126.13,1509822,VMC
2016-11-30,127.15,128.08,125.63,125.65,1333210,VMC
2016-12-01,125.87,127.0799,124.645,125.5,1590690,VMC
2016-12-02,125.32,127.59,125.0,127.06,1029145,VMC
2016-12-05,126.95,128.34,125.92,127.5,1218951,VMC
2016-12-06,127.9,128.76,127.09,128.43,746528,VMC
2016-12-07,128.55,130.34,127.69,129.92,1260850,VMC
2016-12-08,130.4,130.75,127.96,129.1,1421027,VMC
2016-12-09,128.97,129.43,126.79,128.51,1054215,VMC
2016-12-12,128.26,128.61,124.775,125.05,1340773,VMC
2016-12-13,125.73,127.44,124.8,125.43,1355434,VMC
2016-12-14,125.4,126.96,123.67,124.72,1348620,VMC
2016-12-15,125.18,125.92,123.36,123.93,898509,VMC
2016-12-16,124.03,124.89,122.92,123.45,1356784,VMC
2016-12-19,123.46,124.34,121.84,124.18,1234522,VMC
2016-12-20,124.1,126.91,123.13,125.95,1011646,VMC
2016-12-21,126.05,126.81,125.79,126.19,792203,VMC
2016-12-22,125.82,126.52,124.99,125.31,552154,VMC
2016-12-23,125.63,126.15,123.87,125.59,507019,VMC
2016-12-27,125.8,128.0999,125.655,127.54,403671,VMC
2016-12-28,128.65,129.71,126.53,126.85,799102,VMC
2016-12-29,127.05,128.99,126.85,127.25,781922,VMC
2016-12-30,127.73,128.37,124.77,125.15,716203,VMC
2017-01-03,126.04,127.0599,123.48,124.64,1015206,VMC
2017-01-04,124.45,127.97,124.06,127.79,840487,VMC
2017-01-05,127.43,128.6499,126.31,127.44,789762,VMC
2017-01-06,126.5,127.1055,123.37,123.8,1104371,VMC
2017-01-09,123.58,123.799,122.571,122.72,892373,VMC
2017-01-10,123.03,123.8,122.39,123.61,687505,VMC
2017-01-11,123.75,123.75,122.5,123.48,489732,VMC
2017-01-12,123.39,123.48,120.791,122.54,833221,VMC
2017-01-13,122.72,124.5,122.69,124.4,898331,VMC
2017-01-17,124.37,124.37,121.53,123.66,750973,VMC
2017-01-18,123.77,127.62,122.81,127.3,1572189,VMC
2017-01-19,127.53,128.3899,125.18,126.3,1315127,VMC
2017-01-20,126.83,130.32,126.83,129.87,1304247,VMC
2017-01-23,130.06,130.52,128.12,129.53,1107000,VMC
2017-01-24,130.35,133.35,129.71,132.35,1146705,VMC
2017-01-25,134.28,136.24,134.131,135.28,1574210,VMC
2017-01-26,135.94,136.82,134.35,135.25,955366,VMC
2017-01-27,135.88,136.0,133.91,134.36,507760,VMC
2017-01-30,133.9,133.9,129.73,130.73,1739230,VMC
2017-01-31,130.77,131.6,126.83,128.33,1485904,VMC
2017-02-01,128.97,129.77,127.49,128.32,1247165,VMC
2017-02-02,128.5,130.15,127.56,128.01,1221187,VMC
2017-02-03,128.97,129.895,128.11,128.88,841776,VMC
2017-02-06,128.73,129.12,126.69,128.08,1271239,VMC
2017-02-07,120.74,125.0,120.6,121.8,4258974,VMC
2017-02-08,121.4,122.979,118.57,120.29,2892043,VMC
2017-02-09,120.75,121.39,119.78,120.5,2188674,VMC
2017-02-10,121.48,124.41,121.2701,122.6,2229470,VMC
2017-02-13,124.47,129.25,122.37,122.46,2054021,VMC
2017-02-14,121.99,122.78,120.5,122.74,1607132,VMC
2017-02-15,122.78,123.97,122.35,123.11,1331624,VMC
2017-02-16,123.21,123.52,119.8,120.4,1563890,VMC
2017-02-17,120.25,120.57,118.27,119.33,1471913,VMC
2017-02-21,119.96,122.42,119.8,121.32,1572431,VMC
2017-02-22,121.3,122.17,120.0,120.14,1145364,VMC
2017-02-23,120.33,120.76,114.8,116.35,3562534,VMC
2017-02-24,114.78,118.42,114.1,117.82,1792304,VMC
2017-02-27,117.27,122.77,116.82,120.6,1894306,VMC
2017-02-28,120.97,121.87,119.8,120.61,1589995,VMC
2017-03-01,123.17,125.3,122.54,124.38,2632213,VMC
2017-03-02,124.25,124.27,121.0,121.32,1597153,VMC
2017-03-03,121.55,122.34,120.57,121.47,1441028,VMC
2017-03-06,120.55,121.5,119.71,120.22,998683,VMC
2017-03-07,120.0,120.24,117.66,118.37,1313853,VMC
2017-03-08,118.63,120.33,118.37,119.11,894023,VMC
2017-03-09,118.92,119.95,115.48,116.9,1837444,VMC
2017-03-10,118.17,120.26,116.9,118.75,1656454,VMC
2017-03-13,118.87,119.73,118.18,119.59,1255746,VMC
2017-03-14,118.56,119.54,117.65,117.94,803198,VMC
2017-03-15,118.14,119.26,116.9,118.83,2084715,VMC
2017-03-16,119.51,119.58,115.83,116.39,1955687,VMC
2017-03-17,116.55,117.62,116.34,116.47,1759783,VMC
2017-03-20,116.82,116.96,114.59,115.05,1370174,VMC
2017-03-21,115.85,116.16,113.7,114.1,1298004,VMC
2017-03-22,114.0,115.57,113.34,115.3,1231943,VMC
2017-03-23,115.28,116.3,114.37,115.39,1193345,VMC
2017-03-24,114.95,115.2293,111.53,112.74,1661731,VMC
2017-03-27,110.0,113.05,108.95,112.5,1899746,VMC
2017-03-28,112.25,115.44,112.14,114.6,1699474,VMC
2017-03-29,115.3,118.78,114.92,118.16,2030762,VMC
2017-03-30,120.51,121.6,116.86,117.69,2100540,VMC
2017-03-31,117.34,121.04,117.25,120.48,1676742,VMC
2017-04-03,120.13,120.69,117.88,119.36,1268959,VMC
2017-04-04,119.33,119.95,118.36,119.25,1149126,VMC
2017-04-05,119.77,121.165,118.0,118.22,1513476,VMC
2017-04-06,118.5,120.26,118.4,119.35,1012571,VMC
2017-04-07,120.95,124.29,120.95,123.99,2923745,VMC
2017-04-10,123.76,123.76,121.0,121.34,1480789,VMC
2017-04-11,120.88,121.65,118.89,121.19,893730,VMC
2017-04-12,120.92,120.92,117.3,117.94,1217424,VMC
2017-04-13,117.35,118.105,116.26,117.28,1262961,VMC
2017-04-17,117.46,118.62,117.29,118.19,728718,VMC
2017-04-18,117.58,118.34,116.37,116.9,752956,VMC
2017-04-19,117.76,118.9,116.93,117.41,841783,VMC
2017-04-20,117.98,120.52,117.76,119.83,793752,VMC
2017-04-21,119.92,121.35,119.28,120.97,1193525,VMC
2017-04-24,122.12,122.77,121.45,122.02,974372,VMC
2017-04-25,122.75,123.44,121.18,121.45,1128555,VMC
2017-04-26,121.51,121.51,120.25,120.73,898516,VMC
2017-04-27,120.85,122.98,119.92,122.8,711738,VMC
2017-04-28,122.63,122.69,120.76,120.88,759330,VMC
2017-05-01,121.26,125.2,120.93,123.35,1513131,VMC
2017-05-02,126.07,129.34,125.95,128.45,2596438,VMC
2017-05-03,127.56,129.32,126.87,127.59,1160107,VMC
2017-05-04,127.68,129.34,126.91,128.34,1095389,VMC
2017-05-05,128.34,128.87,127.31,127.74,922164,VMC
2017-05-08,127.4,127.4,124.97,126.67,967618,VMC
2017-05-09,127.0,127.11,125.49,126.11,1376564,VMC
2017-05-10,129.77,133.79,129.41,130.63,2414702,VMC
2017-05-11,129.55,130.0,126.82,129.04,1576651,VMC
2017-05-12,129.0,129.0,127.255,128.25,942269,VMC
2017-05-15,128.42,130.83,126.8,130.71,1176269,VMC
2017-05-16,130.71,130.71,128.31,128.33,767322,VMC
2017-05-17,125.99,126.125,122.89,124.9,1652353,VMC
2017-05-18,124.39,126.98,123.39,126.06,932231,VMC
2017-05-19,126.78,127.86,125.54,125.95,774375,VMC
2017-05-22,126.18,127.43,125.75,126.93,587851,VMC
2017-05-23,127.06,128.45,126.2443,126.65,769571,VMC
2017-05-24,126.2,126.42,123.35,125.12,1516408,VMC
2017-05-25,125.74,130.1,125.53,127.75,1984598,VMC
2017-05-26,127.06,127.465,125.2,126.43,996771,VMC
2017-05-30,125.61,125.97,124.29,125.05,897424,VMC
2017-05-31,125.04,125.3799,123.86,124.65,1158246,VMC
2017-06-01,125.1,127.42,124.4,126.83,1128784,VMC
2017-06-02,126.67,126.83,126.01,126.26,727428,VMC
2017-06-05,125.86,126.87,125.5,125.91,773270,VMC
2017-06-06,125.31,126.07,124.47,125.16,833943,VMC
2017-06-07,125.75,128.07,125.47,126.71,855566,VMC
2017-06-08,127.04,129.9,126.3796,128.34,1214822,VMC
2017-06-09,128.75,131.69,128.4,130.33,1050547,VMC
2017-06-12,129.59,130.81,128.0,129.91,1027281,VMC
2017-06-13,130.36,132.54,130.18,132.26,769923,VMC
2017-06-14,132.0,132.11,128.8,129.21,1001854,VMC
2017-06-15,127.57,128.97,126.58,128.64,657044,VMC
2017-06-16,128.64,130.38,128.42,129.38,904995,VMC
2017-06-19,130.04,130.98,129.37,130.24,534415,VMC
2017-06-20,129.73,130.24,128.59,129.54,896435,VMC
2017-06-21,129.56,130.31,127.8,128.17,821320,VMC
2017-06-22,128.16,130.22,127.6014,129.34,734018,VMC
2017-06-23,129.38,132.61,129.13,132.23,1218142,VMC
2017-06-26,133.39,134.92,132.25,133.48,1457706,VMC
2017-06-27,132.8,132.94,131.05,131.38,1148084,VMC
2017-06-28,132.28,132.66,130.11,130.2,1098163,VMC
2017-06-29,129.96,129.96,126.02,127.01,1268873,VMC
2017-06-30,127.45,128.47,125.67,126.68,1273712,VMC
2017-07-03,127.23,127.92,125.55,127.14,701495,VMC
2017-07-05,127.41,130.0,127.28,130.0,1539045,VMC
2017-07-06,129.25,130.1175,128.17,129.45,1434084,VMC
2017-07-07,129.42,129.47,127.47,128.17,1064586,VMC
2017-07-10,127.6,127.6,125.61,125.92,1055595,VMC
2017-07-11,126.39,126.39,123.59,125.09,1044653,VMC
2017-07-12,126.98,126.98,125.13,126.16,952470,VMC
2017-07-13,126.0,127.28,124.61,125.33,1048892,VMC
2017-07-14,125.67,126.25,124.65,124.96,566659,VMC
2017-07-17,124.55,125.74,124.05,124.68,794574,VMC
2017-07-18,123.8,124.4,122.54,123.03,836069,VMC
2017-07-19,123.27,125.54,122.88,125.47,990445,VMC
2017-07-20,125.29,126.07,124.105,125.3,585505,VMC
2017-07-21,124.83,126.19,124.7,126.19,608851,VMC
2017-07-24,126.02,126.88,125.07,126.5,871025,VMC
2017-07-25,127.29,128.26,126.43,127.1,876131,VMC
2017-07-26,126.89,127.03,124.65,125.65,1086799,VMC
2017-07-27,125.36,125.97,123.65,124.04,1001141,VMC
2017-07-28,123.93,124.35,121.895,124.0,1667818,VMC
2017-07-31,124.39,124.54,123.01,123.12,1252748,VMC
2017-08-01,120.33,122.69,119.69,121.84,1168229,VMC
2017-08-02,120.01,123.5,114.51,123.12,4817398,VMC
2017-08-03,123.15,124.25,119.645,120.15,1941302,VMC
2017-08-04,120.33,122.69,119.69,121.84,1168229,VMC
2017-08-07,121.59,123.11,120.8,120.82,1131981,VMC
2017-08-08,120.55,120.55,118.24,118.39,1135026,VMC
2017-08-09,118.15,118.37,116.7,117.88,1245429,VMC
2017-08-10,117.5,117.63,114.67,114.71,1334685,VMC
2017-08-11,114.82,115.19,113.94,114.2,1072840,VMC
2017-08-14,114.9,115.47,113.88,115.17,1565107,VMC
2017-08-15,115.38,117.43,115.38,116.61,1274752,VMC
2017-08-16,117.15,117.56,115.41,116.09,876435,VMC
2017-08-17,115.41,116.01,114.05,114.11,766306,VMC
2017-08-18,113.92,114.55,112.12,113.97,922633,VMC
2017-08-21,113.99,113.99,111.77,112.57,1021622,VMC
2017-08-22,112.95,115.41,112.848,115.16,1227801,VMC
2017-08-23,114.06,114.87,113.31,114.63,1265450,VMC
2017-08-24,115.12,115.39,113.76,114.34,1029877,VMC
2017-08-25,114.69,114.69,111.8531,113.13,1383047,VMC
2017-08-28,113.46,115.95,112.095,115.94,1655066,VMC
2017-08-29,115.44,117.13,114.86,116.5,1777764,VMC
2017-08-30,116.6,122.11,116.6,121.86,2265021,VMC
2017-08-31,122.82,123.32,119.73,121.26,2081141,VMC
2017-09-01,121.92,121.92,119.23,121.2,1253758,VMC
2017-09-05,120.2,120.91,117.66,118.14,1503591,VMC
2017-09-06,118.14,119.7,117.17,119.05,1489502,VMC
2017-09-07,119.54,120.15,118.34,119.73,1154739,VMC
2017-09-08,119.88,121.6,118.9829,121.52,1071865,VMC
2017-09-11,121.0,121.3867,116.89,117.0,1459623,VMC
2017-09-12,117.53,118.54,117.12,118.0,927180,VMC
2017-09-13,117.55,117.625,115.02,117.02,1063838,VMC
2017-09-14,116.34,116.51,114.29,114.54,1368042,VMC
2017-09-15,114.11,114.61,112.83,113.21,1933249,VMC
2017-09-18,113.8,116.87,113.8,115.59,1613627,VMC
2017-09-19,115.67,115.955,113.89,115.18,1122312,VMC
2017-09-20,115.72,118.21,115.34,118.2,1488283,VMC
2017-09-21,118.53,118.81,116.4,117.0,905256,VMC
2017-09-22,117.0,117.36,116.15,116.67,609069,VMC
2017-09-25,116.52,116.93,114.82,115.73,947748,VMC
2017-09-26,115.88,116.485,114.6,115.89,626055,VMC
2017-09-27,116.31,120.1,116.06,118.83,1027642,VMC
2017-09-28,118.96,120.36,118.9,119.12,1114895,VMC
2017-09-29,119.19,120.01,118.33,119.6,955734,VMC
2017-10-02,119.58,120.33,118.16,118.93,1042194,VMC
2017-10-03,119.37,119.9,117.88,119.71,996518,VMC
2017-10-04,119.67,119.67,117.8,118.59,570721,VMC
2017-10-05,118.56,120.93,118.09,120.88,1111713,VMC
2017-10-06,119.9,120.88,119.2501,120.25,1220599,VMC
2017-10-09,120.35,121.18,119.43,120.19,732715,VMC
2017-10-10,120.49,120.49,118.09,119.01,886018,VMC
2017-10-11,119.11,119.35,116.84,117.28,1003438,VMC
2017-10-12,116.76,118.38,116.58,117.79,1011186,VMC
2017-10-13,118.67,118.67,116.08,116.28,939461,VMC
2017-10-16,116.64,117.45,115.01,117.33,785708,VMC
2017-10-17,116.89,117.82,116.63,117.01,613353,VMC
2017-10-18,117.52,117.6,116.89,116.94,567026,VMC
2017-10-19,116.32,120.33,116.15,120.04,1419235,VMC
2017-10-20,120.58,122.54,120.08,121.61,1107413,VMC
2017-10-23,121.6,121.9976,120.185,121.08,954826,VMC
2017-10-24,121.17,123.85,121.17,123.76,1045883,VMC
2017-10-25,123.25,123.5,121.34,122.365,1306176,VMC
2017-10-26,123.0,123.94,120.911,123.01,1339701,VMC
2017-10-27,122.55,123.09,121.31,122.45,887086,VMC
2017-10-30,122.19,123.165,121.28,121.97,1348459,VMC
2017-10-31,122.5,123.01,121.68,121.75,961531,VMC
2017-11-01,122.55,122.7,120.08,121.02,1788492,VMC
2017-11-02,122.86,128.77,122.27,124.27,3874685,VMC
2017-11-03,123.8,126.46,123.09,126.43,1557944,VMC
2017-11-06,126.2,126.43,123.65,124.61,1006468,VMC
2017-11-07,124.3,125.0,121.63,122.66,1283326,VMC
2017-11-08,122.96,124.18,122.07,123.9,870258,VMC
2017-11-09,123.45,124.87,122.51,124.68,1005385,VMC
2017-11-10,124.1,124.51,122.37,124.09,991058,VMC
2017-11-13,123.33,124.5,123.26,123.99,726246,VMC
2017-11-14,123.9,124.18,122.58,123.92,828789,VMC
2017-11-15,123.61,123.71,121.26,121.56,1006028,VMC
2017-11-16,122.15,125.7336,121.37,123.85,1050993,VMC
2017-11-17,123.26,124.99,122.91,123.04,957721,VMC
2017-11-20,122.95,125.38,122.72,123.87,783488,VMC
2017-11-21,123.87,123.87,122.04,122.74,837231,VMC
2017-11-22,122.89,123.64,122.02,122.85,609875,VMC
2017-11-24,122.61,122.97,121.76,122.32,287589,VMC
2017-11-27,122.25,122.56,118.59,119.63,1466155,VMC
2017-11-28,119.98,121.75,119.72,121.66,832533,VMC
2017-11-29,121.98,125.54,121.35,124.86,1157284,VMC
2017-11-30,124.6,126.61,123.5,125.65,1540517,VMC
2017-12-01,125.73,125.85,120.47,121.21,1911037,VMC
2017-12-04,122.69,126.78,122.1,125.25,1860478,VMC
2017-12-05,126.23,126.27,121.6,122.71,1026051,VMC
2017-12-06,122.25,122.77,121.04,121.11,1238622,VMC
2017-12-07,121.29,125.8,120.58,124.88,1688602,VMC
2017-12-08,125.54,127.62,125.05,125.88,1359304,VMC
2017-12-11,125.01,125.62,122.35,122.92,1187846,VMC
2017-12-12,123.09,124.87,120.905,121.51,1225791,VMC
2017-12-13,122.17,123.97,121.39,123.11,1472560,VMC
2017-12-14,122.47,123.11,119.35,120.24,1229221,VMC
2017-12-15,121.595,122.59,120.57,120.82,1448947,VMC
2017-12-18,121.81,123.5,120.0,122.31,1160703,VMC
2017-12-19,122.33,122.86,118.85,119.26,1433029,VMC
2017-12-20,119.14,120.37,117.74,118.98,1398714,VMC
2017-12-21,119.4,122.92,118.69,122.85,1344245,VMC
2017-12-22,122.245,125.68,119.99,124.23,1158663,VMC
2017-12-26,124.02,127.85,124.0001,126.72,958075,VMC
2017-12-27,127.15,127.885,125.89,127.48,801333,VMC
2017-12-28,127.5,127.97,126.56,127.6,745742,VMC
2017-12-29,128.48,129.63,127.03,128.37,967600,VMC
2018-01-02,129.75,132.32,128.96,131.87,1869694,VMC
2018-01-03,132.59,135.0,132.23,134.29,2600985,VMC
2018-01-04,135.08,135.45,132.55,133.38,1326248,VMC
2018-01-05,133.45,134.0,130.86,131.9,1285256,VMC
2018-01-08,131.9,134.08,129.8,133.94,993259,VMC
2018-01-09,133.84,135.6,133.49,134.14,1229023,VMC
2018-01-10,133.24,133.73,131.46,132.4,1330755,VMC
2018-01-11,133.37,135.89,132.66,135.18,916251,VMC
2018-01-12,135.27,135.35,133.61,133.97,915910,VMC
2018-01-16,134.35,136.32,132.94,133.69,1603152,VMC
2018-01-17,134.56,135.45,133.71,134.58,698197,VMC
2018-01-18,134.85,136.49,134.18,135.16,1371721,VMC
2018-01-19,135.89,137.65,134.43,135.03,1428319,VMC
2018-01-22,135.2,135.2,132.02,133.0,1443614,VMC
2018-01-23,132.76,135.22,131.8,134.88,1118225,VMC
2018-01-24,134.7,136.96,133.32,135.49,1297947,VMC
2018-01-25,136.11,139.19,135.24,138.54,1094020,VMC
2018-01-26,139.02,141.2,138.545,141.11,1570755,VMC
2018-01-29,141.0,141.0,138.18,138.92,1400859,VMC
2018-01-30,138.23,140.81,137.52,139.83,1782758,VMC
2018-01-31,140.49,140.49,132.745,135.4,2190456,VMC
2018-02-01,134.61,136.94,133.92,134.23,2100886,VMC
2018-02-02,132.9,133.85,129.99,131.0,1861538,VMC
2018-02-05,130.13,131.29,123.07,125.2,2381009,VMC
2018-02-06,123.13,128.66,122.74,126.78,1746621,VMC
2018-02-07,125.92,131.2695,125.63,128.24,1552081,VMC
2013-02-08,83.52,84.55,83.52,84.51,637204,VNO
2013-02-11,84.6,85.06,84.41,84.8,722841,VNO
2013-02-12,84.86,85.65,84.78,85.57,850313,VNO
2013-02-13,85.63,85.94,85.4,85.59,864609,VNO
2013-02-14,85.21,85.28,84.61,85.04,694976,VNO
2013-02-15,85.35,85.5,84.69,84.89,1836172,VNO
2013-02-19,84.93,85.75,84.86,85.75,853133,VNO
2013-02-20,85.54,85.858,84.79,84.88,751030,VNO
2013-02-21,84.9,84.9,83.93,84.0,852335,VNO
2013-02-22,84.36,85.35,84.31,85.34,614486,VNO
2013-02-25,85.68,85.92,83.05,83.06,886713,VNO
2013-02-26,83.57,84.055,82.65,83.0,1034994,VNO
2013-02-27,82.36,83.31,81.59,82.68,1483247,VNO
2013-02-28,82.88,83.26,80.21,80.21,3690911,VNO
2013-03-01,79.84,80.31,79.43,80.31,1301448,VNO
2013-03-04,80.8,81.65,80.5,81.36,1136117,VNO
2013-03-05,81.93,84.35,81.86,84.11,2304104,VNO
2013-03-06,84.29,84.43,82.82,83.22,874317,VNO
2013-03-07,83.18,83.62,82.85,83.02,1169123,VNO
2013-03-08,83.78,84.46,83.5,84.24,1245453,VNO
2013-03-11,83.91,84.87,83.58,84.84,1071821,VNO
2013-03-12,84.7,84.82,83.55,83.64,983522,VNO
2013-03-13,83.59,84.02,82.9,83.16,900842,VNO
2013-03-14,83.34,83.66,83.09,83.37,772233,VNO
2013-03-15,83.05,83.75,82.46,83.28,2116023,VNO
2013-03-18,82.68,83.125,82.22,82.69,1094571,VNO
2013-03-19,82.75,82.95,81.1,81.72,1455112,VNO
2013-03-20,82.1,82.28,81.63,81.77,1011917,VNO
2013-03-21,81.29,81.95,81.285,81.48,1228798,VNO
2013-03-22,81.86,82.06,81.29,81.59,616201,VNO
2013-03-25,81.79,81.93,81.2302,81.52,760857,VNO
2013-03-26,81.93,82.37,81.8901,82.33,634618,VNO
2013-03-27,81.84,83.6,81.38,83.45,1356905,VNO
2013-03-28,83.34,83.7,82.85,83.64,839558,VNO
2013-04-01,83.56,84.26,83.4675,84.22,616155,VNO
2013-04-02,84.62,84.895,84.12,84.41,641897,VNO
2013-04-03,84.85,84.85,84.2,84.43,842057,VNO
2013-04-04,85.44,87.31,85.31,87.22,1351378,VNO
2013-04-05,86.35,86.99,85.84,86.96,651154,VNO
2013-04-08,86.76,87.97,86.02,87.92,865754,VNO
2013-04-09,87.92,87.92,86.39,86.8,795844,VNO
2013-04-10,86.83,87.62,86.83,87.06,990868,VNO
2013-04-11,87.1,87.99,87.1,87.2,1100430,VNO
2013-04-12,87.09,87.55,86.97,87.41,1160789,VNO
2013-04-15,87.06,87.51,85.55,85.61,901220,VNO
2013-04-16,86.01,87.49,85.57,87.07,825120,VNO
2013-04-17,86.67,86.7,85.45,86.26,1169982,VNO
2013-04-18,86.25,86.29,84.48,85.0,1043540,VNO
2013-04-19,85.42,86.39,85.16,86.02,1086380,VNO
2013-04-22,86.23,86.84,85.66,86.58,628989,VNO
2013-04-23,86.9,87.06,86.1,86.76,557411,VNO
2013-04-24,87.04,87.6377,86.64,87.14,537093,VNO
2013-04-25,86.96,87.21,85.63,86.54,588006,VNO
2013-04-26,86.55,87.07,85.815,85.93,796994,VNO
2013-04-29,86.22,87.15,85.79,86.94,637737,VNO
2013-04-30,86.97,87.72,86.6425,87.56,761009,VNO
2013-05-01,86.94,88.18,86.76,87.4,818496,VNO
2013-05-02,87.4,87.96,87.0,87.25,664213,VNO
2013-05-03,87.73,87.91,86.91,86.93,767097,VNO
2013-05-06,86.81,88.16,86.81,87.84,882701,VNO
2013-05-07,87.0,87.0,83.6,86.82,1097441,VNO
2013-05-08,86.77,87.77,86.62,87.43,1180713,VNO
2013-05-09,87.07,87.49,85.92,86.16,1203356,VNO
2013-05-10,86.22,86.45,85.47,86.27,1127757,VNO
2013-05-13,86.43,86.77,85.98,86.76,1329673,VNO
2013-05-14,86.7,87.21,86.36,86.99,1143717,VNO
2013-05-15,86.81,88.31,86.44,88.15,1252538,VNO
2013-05-16,87.93,88.51,87.38,87.59,979514,VNO
2013-05-17,87.68,88.18,86.96,87.46,879252,VNO
2013-05-20,87.46,87.83,87.2,87.67,804184,VNO
2013-05-21,87.88,88.0,87.53,87.71,757903,VNO
2013-05-22,87.7,88.73,85.18,85.67,792855,VNO
2013-05-23,84.91,84.98,83.64,83.92,1291792,VNO
2013-05-24,83.65,84.46,82.71,84.27,960448,VNO
2013-05-28,85.22,85.22,83.32,83.6,1254144,VNO
2013-05-29,83.12,83.3094,81.845,82.69,1088580,VNO
2013-05-30,82.79,83.27,81.3,81.39,1063327,VNO
2013-05-31,81.0,81.93,79.95,79.95,1251185,VNO
2013-06-03,79.95,81.05,79.0,80.82,1035026,VNO
2013-06-04,80.78,81.08,79.97,80.04,1005402,VNO
2013-06-05,79.95,80.17,78.78,79.21,874805,VNO
2013-06-06,79.17,80.61,78.55,80.61,896638,VNO
2013-06-07,80.59,81.95,80.33,81.49,1853809,VNO
2013-06-10,81.6,81.9,80.72,81.1,1237977,VNO
2013-06-11,80.47,80.8,79.54,79.85,1264234,VNO
2013-06-12,80.59,80.696,79.07,79.39,897311,VNO
2013-06-13,79.31,82.61,79.31,82.51,1106125,VNO
2013-06-14,82.28,83.85,81.85,82.85,1288613,VNO
2013-06-17,83.26,84.32,82.78,83.18,1102218,VNO
2013-06-18,83.14,84.48,82.73,83.99,982811,VNO
2013-06-19,83.98,84.19,80.7,80.91,1069458,VNO
2013-06-20,80.35,80.35,76.35,76.73,1125721,VNO
2013-06-21,77.39,78.97,76.75,78.33,2019038,VNO
2013-06-24,77.4,79.84,76.19,78.14,1238259,VNO
2013-06-25,78.77,79.75,77.67,79.19,1234635,VNO
2013-06-26,79.97,80.965,79.95,80.6,1047348,VNO
2013-06-27,81.18,83.015,81.1,82.93,913206,VNO
2013-06-28,82.68,83.45,81.96,82.85,1505155,VNO
2013-07-01,83.19,83.77,82.24,83.01,999042,VNO
2013-07-02,82.78,84.52,82.73,84.51,945417,VNO
2013-07-03,83.74,84.62,83.19,84.15,911506,VNO
2013-07-05,84.03,84.5,82.98,84.44,1275331,VNO
2013-07-08,84.45,85.155,84.44,84.7,1549355,VNO
2013-07-09,85.11,85.98,84.62,85.52,1215355,VNO
2013-07-10,85.2,85.78,84.56,85.47,1079245,VNO
2013-07-11,86.7,87.62,86.19,87.51,1120268,VNO
2013-07-12,87.75,87.75,86.15,86.96,576114,VNO
2013-07-15,87.08,87.81,86.26,87.77,598594,VNO
2013-07-16,87.82,88.0,87.13,87.28,589797,VNO
2013-07-17,87.84,87.99,87.36,87.57,507236,VNO
2013-07-18,87.89,88.95,87.57,88.71,481451,VNO
2013-07-19,88.44,88.95,88.22,88.41,1434810,VNO
2013-07-22,88.83,89.08,88.35,88.91,614148,VNO
2013-07-23,89.09,89.35,88.48,88.68,640833,VNO
2013-07-24,89.01,89.055,86.33,87.07,832040,VNO
2013-07-25,86.84,87.37,86.22,86.83,670702,VNO
2013-07-26,86.51,87.56,86.23,87.53,477822,VNO
2013-07-29,87.17,87.35,86.48,86.93,578937,VNO
2013-07-30,87.42,87.67,85.83,86.16,811821,VNO
2013-07-31,86.31,86.99,83.525,84.81,1578570,VNO
2013-08-01,85.36,85.58,84.15,84.16,1073669,VNO
2013-08-02,84.22,84.75,83.35,83.38,806426,VNO
2013-08-05,83.38,84.22,83.02,83.62,791835,VNO
2013-08-06,83.62,84.39,82.784,84.05,1279765,VNO
2013-08-07,83.82,84.81,83.183,84.75,1334781,VNO
2013-08-08,84.41,85.06,84.16,84.78,1152856,VNO
2013-08-09,84.73,85.34,84.57,84.91,1421957,VNO
2013-08-12,84.86,84.86,83.15,83.75,1070707,VNO
2013-08-13,83.75,83.785,82.5,83.24,746081,VNO
2013-08-14,83.03,84.07,82.5,84.02,835878,VNO
2013-08-15,83.08,83.13,81.94,82.84,1008020,VNO
2013-08-16,82.59,83.11,81.29,81.4,2262446,VNO
2013-08-19,80.98,81.33,79.56,79.58,882149,VNO
2013-08-20,79.9,81.5,79.66,81.18,846595,VNO
2013-08-21,80.87,82.36,80.13,81.06,724331,VNO
2013-08-22,81.1,82.13,80.52,81.99,659381,VNO
2013-08-23,81.96,82.98,81.6,82.96,779498,VNO
2013-08-26,82.89,83.31,82.56,82.97,524261,VNO
2013-08-27,82.07,83.13,81.53,82.88,671293,VNO
2013-08-28,83.03,83.22,82.12,82.48,732460,VNO
2013-08-29,82.3,82.3,81.0,81.8,548236,VNO
2013-08-30,82.05,82.33,81.04,81.3,717695,VNO
2013-09-03,82.07,82.11,80.08,80.96,1032911,VNO
2013-09-04,80.8,82.12,80.19,81.52,773385,VNO
2013-09-05,81.97,82.05,80.6,80.75,613236,VNO
2013-09-06,81.74,83.21,81.73,82.38,833560,VNO
2013-09-09,82.46,84.55,82.3,84.55,815209,VNO
2013-09-10,85.2,85.25,83.5,84.28,618089,VNO
2013-09-11,84.06,85.39,84.06,85.16,638028,VNO
2013-09-12,85.25,85.41,84.15,84.32,513347,VNO
2013-09-13,84.24,84.88,83.93,84.55,490738,VNO
2013-09-16,85.76,86.5,85.04,85.36,512578,VNO
2013-09-17,85.18,85.86,84.69,85.05,583993,VNO
2013-09-18,84.8,88.39,84.04,88.12,1285496,VNO
2013-09-19,88.06,89.23,87.99,88.66,1281609,VNO
2013-09-20,88.66,88.8,86.25,86.32,1639580,VNO
2013-09-23,85.79,87.07,85.69,86.03,726030,VNO
2013-09-24,86.0,86.13,84.6,84.69,816110,VNO
2013-09-25,84.63,85.65,84.08,84.4,726117,VNO
2013-09-26,84.68,85.24,84.33,85.2,705401,VNO
2013-09-27,84.76,85.08,83.72,84.41,725044,VNO
2013-09-30,84.25,85.38,83.81,84.06,970354,VNO
2013-10-01,84.23,85.77,84.0,84.72,853421,VNO
2013-10-02,84.55,85.322,83.65,84.26,999706,VNO
2013-10-03,84.26,84.45,82.73,83.15,1214781,VNO
2013-10-04,83.15,84.6,82.99,84.52,909116,VNO
2013-10-07,83.54,84.57,83.28,84.39,626243,VNO
2013-10-08,84.22,84.72,83.57,83.71,821074,VNO
2013-10-09,83.69,84.68,83.5,83.7,503197,VNO
2013-10-10,84.33,86.7,84.14,86.67,987424,VNO
2013-10-11,86.03,86.94,85.72,86.92,708925,VNO
2013-10-14,86.49,87.12,86.01,87.04,631494,VNO
2013-10-15,86.44,87.39,86.25,86.41,593067,VNO
2013-10-16,86.91,88.74,86.31,88.47,792175,VNO
2013-10-17,88.15,89.6,87.75,89.44,696617,VNO
2013-10-18,89.73,89.73,88.33,89.09,741977,VNO
2013-10-21,89.09,89.09,87.75,88.74,719946,VNO
2013-10-22,88.84,90.14,88.84,89.7,631295,VNO
2013-10-23,89.38,89.85,89.02,89.39,769488,VNO
2013-10-24,89.39,89.99,89.01,89.91,577501,VNO
2013-10-25,90.36,91.2,90.0,91.11,571152,VNO
2013-10-28,91.09,91.14,89.64,90.45,624400,VNO
2013-10-29,90.45,90.45,89.3,90.21,522646,VNO
2013-10-30,90.04,90.3,88.599,89.19,784092,VNO
2013-10-31,89.28,89.78,88.36,89.06,856926,VNO
2013-11-01,89.66,90.24,88.97,89.97,839438,VNO
2013-11-04,90.0,90.62,89.43,90.45,1212111,VNO
2013-11-05,90.06,91.58,89.85,90.53,1132982,VNO
2013-11-06,90.8,91.91,90.38,90.64,635740,VNO
2013-11-07,90.01,90.5,88.38,88.59,799633,VNO
2013-11-08,87.73,88.47,86.2,88.08,631786,VNO
2013-11-11,88.22,88.81,87.75,88.32,393841,VNO
2013-11-12,87.97,88.14,86.73,87.88,627098,VNO
2013-11-13,87.69,88.76,87.03,88.67,772271,VNO
2013-11-14,89.13,90.39,88.92,89.44,537056,VNO
2013-11-15,89.27,90.19,89.22,90.03,680364,VNO
2013-11-18,89.85,90.72,89.44,89.77,846846,VNO
2013-11-19,90.08,90.34,88.895,89.19,673122,VNO
2013-11-20,89.18,90.085,87.9,88.45,664345,VNO
2013-11-21,88.27,89.95,88.27,89.76,709253,VNO
2013-11-22,89.69,89.97,89.19,89.94,611908,VNO
2013-11-25,89.85,90.15,88.93,89.03,619337,VNO
2013-11-26,89.1,89.65,88.29,88.33,882393,VNO
2013-11-27,88.59,89.29,88.43,89.16,505287,VNO
2013-11-29,89.29,90.68,87.76,87.93,365057,VNO
2013-12-02,87.75,88.76,86.86,87.92,584720,VNO
2013-12-03,88.11,89.49,87.94,88.98,1018870,VNO
2013-12-04,88.48,89.9,88.17,89.68,920181,VNO
2013-12-05,89.15,89.9,88.27,89.64,876303,VNO
2013-12-06,90.12,90.76,89.36,90.75,755927,VNO
2013-12-09,91.0,91.11,90.0,90.49,984927,VNO
2013-12-10,90.34,90.98,90.08,90.51,956765,VNO
2013-12-11,90.5,90.5,87.61,87.86,765894,VNO
2013-12-12,87.9,88.3,86.83,87.29,1561040,VNO
2013-12-13,87.42,88.54,86.97,88.07,749100,VNO
2013-12-16,88.16,88.22,87.3,87.77,750352,VNO
2013-12-17,87.58,88.39,87.21,88.02,745580,VNO
2013-12-18,88.26,90.105,87.15,89.9,1326512,VNO
2013-12-19,89.49,89.7,88.32,88.6,1059218,VNO
2013-12-20,88.48,89.02,88.23,88.84,1079469,VNO
2013-12-23,89.06,89.85,88.77,89.11,1121263,VNO
2013-12-24,89.44,89.82,88.83,89.09,311225,VNO
2013-12-26,89.27,89.635,88.85,89.21,519244,VNO
2013-12-27,89.56,90.03,88.47,89.9,660780,VNO
2013-12-30,89.77,90.3,89.45,89.75,435192,VNO
2013-12-31,89.75,89.88,88.55,88.79,1038745,VNO
2014-01-02,89.16,89.29,87.82,88.64,783944,VNO
2014-01-03,88.64,90.02,88.28,89.57,643215,VNO
2014-01-06,89.74,89.88,88.84,89.24,708041,VNO
2014-01-07,89.24,90.67,89.15,90.5,738147,VNO
2014-01-08,90.11,90.55,89.27,89.89,629353,VNO
2014-01-09,89.97,90.5,88.63,90.45,680349,VNO
2014-01-10,90.8,91.98,90.65,91.7,963598,VNO
2014-01-13,91.22,92.13,90.61,90.94,700630,VNO
2014-01-14,91.04,91.8,90.85,91.52,614637,VNO
2014-01-15,91.43,92.4,91.43,92.01,632207,VNO
2014-01-16,91.99,92.74,91.87,92.57,485833,VNO
2014-01-17,92.88,92.9,91.46,91.78,791882,VNO
2014-01-21,92.19,92.7,91.68,92.28,976499,VNO
2014-01-22,92.68,93.85,92.57,93.3,625502,VNO
2014-01-23,91.81,92.18,91.39,91.73,633437,VNO
2014-01-24,91.1,91.48,89.77,90.24,922448,VNO
2014-01-27,89.72,91.07,89.34,90.29,1156365,VNO
2014-01-28,90.39,91.67,90.39,91.35,696829,VNO
2014-01-29,90.38,91.58,89.9,90.64,1216502,VNO
2014-01-30,91.43,92.135,91.21,91.38,1611054,VNO
2014-01-31,90.85,92.4,90.42,91.83,1168328,VNO
2014-02-03,91.92,92.16,89.85,90.2,1085760,VNO
2014-02-04,90.49,92.08,90.19,91.75,905842,VNO
2014-02-05,91.52,91.834,90.6,91.15,918492,VNO
2014-02-06,91.22,92.99,91.0375,92.9,1078959,VNO
2014-02-07,93.21,93.79,91.61,92.38,967014,VNO
2014-02-10,92.43,94.25,92.13,93.99,780953,VNO
2014-02-11,93.79,95.37,93.515,94.89,700682,VNO
2014-02-12,94.99,95.49,94.42,95.24,652185,VNO
2014-02-13,94.71,96.19,94.525,95.43,837139,VNO
2014-02-14,95.33,96.28,95.22,95.7,601240,VNO
2014-02-18,95.88,96.06,95.01,96.05,617552,VNO
2014-02-19,95.57,96.68,95.46,95.66,615803,VNO
2014-02-20,95.73,95.98,94.64,95.03,667451,VNO
2014-02-21,94.74,95.4,94.0807,94.78,1264319,VNO
2014-02-24,94.97,95.84,94.6,94.64,1223592,VNO
2014-02-25,96.9,96.98,93.68,94.67,1419779,VNO
2014-02-26,94.05,95.02,93.79,94.63,1050057,VNO
2014-02-27,94.74,95.41,94.17,94.79,892042,VNO
2014-02-28,94.82,96.44,94.62,96.29,1512030,VNO
2014-03-03,95.73,97.82,95.52,96.48,856336,VNO
2014-03-04,97.39,98.33,97.12,98.23,1111391,VNO
2014-03-05,98.74,99.35,98.26,99.2,1504136,VNO
2014-03-06,99.55,99.77,98.73,99.23,1127825,VNO
2014-03-07,99.13,99.36,98.49,99.15,1375377,VNO
2014-03-10,99.21,99.37,98.44,98.94,939343,VNO
2014-03-11,99.05,100.02,98.85,99.29,1374324,VNO
2014-03-12,98.97,99.28,98.0,98.38,1323408,VNO
2014-03-13,98.87,98.87,97.74,97.77,860807,VNO
2014-03-14,97.76,98.58,97.5,97.55,646092,VNO
2014-03-17,97.87,98.38,97.3,97.55,887019,VNO
2014-03-18,97.6,98.68,97.36,98.67,1112222,VNO
2014-03-19,98.74,99.39,96.19,96.6,1374865,VNO
2014-03-20,96.58,98.21,95.89,98.2,1163011,VNO
2014-03-21,98.95,99.108,98.07,98.36,1284323,VNO
2014-03-24,98.64,98.7,96.9,97.65,995359,VNO
2014-03-25,98.07,98.26,97.44,97.94,798353,VNO
2014-03-26,98.09,98.26,96.69,96.69,886655,VNO
2014-03-27,96.61,97.5099,96.35,96.87,964489,VNO
2014-03-28,97.32,98.32,97.09,98.1,1075717,VNO
2014-03-31,98.53,98.79,97.45,98.56,889098,VNO
2014-04-01,98.62,99.52,98.1,99.44,779770,VNO
2014-04-02,99.22,99.58,98.88,99.23,895601,VNO
2014-04-03,99.49,99.57,98.63,99.19,620791,VNO
2014-04-04,99.79,99.99,98.75,99.16,826798,VNO
2014-04-07,99.25,99.99,99.15,99.33,793043,VNO
2014-04-08,99.36,100.31,98.53,100.26,985826,VNO
2014-04-09,100.25,100.43,98.75,99.29,978869,VNO
2014-04-10,99.51,100.15,97.76,98.3,1188605,VNO
2014-04-11,97.99,98.76,97.72,98.15,776291,VNO
2014-04-14,98.97,98.97,96.93,97.72,1193957,VNO
2014-04-15,98.09,99.22,97.8,99.19,835853,VNO
2014-04-16,99.54,100.41,98.92,100.27,893293,VNO
2014-04-17,100.27,100.58,99.82,100.52,1014828,VNO
2014-04-21,100.42,100.82,99.93,100.53,979424,VNO
2014-04-22,100.31,101.35,99.84,101.21,724649,VNO
2014-04-23,100.99,101.13,100.4,101.01,864764,VNO
2014-04-24,101.18,101.3,100.62,101.02,744508,VNO
2014-04-25,101.0,101.03,99.5,100.76,466704,VNO
2014-04-28,101.27,102.13,100.861,101.93,776583,VNO
2014-04-29,102.41,102.51,101.52,101.98,831122,VNO
2014-04-30,101.77,102.63,101.38,102.6,593592,VNO
2014-05-01,102.64,103.24,101.85,103.16,544220,VNO
2014-05-02,102.9,104.05,102.46,103.32,723672,VNO
2014-05-05,103.28,103.67,102.7,103.54,637341,VNO
2014-05-06,102.14,103.98,102.14,103.5,816795,VNO
2014-05-07,103.86,105.42,103.745,105.2,916327,VNO
2014-05-08,104.66,105.52,104.43,105.04,928199,VNO
2014-05-09,105.42,105.68,104.78,105.48,1001951,VNO
2014-05-12,105.66,106.02,105.47,105.96,561196,VNO
2014-05-13,106.0,106.645,104.87,105.23,834552,VNO
2014-05-14,105.27,106.02,104.77,105.74,694733,VNO
2014-05-15,105.4,105.775,104.61,105.52,605588,VNO
2014-05-16,105.36,105.87,104.74,105.84,800053,VNO
2014-05-19,105.58,105.58,104.622,105.39,620216,VNO
2014-05-20,105.39,105.79,104.58,105.14,410337,VNO
2014-05-21,105.37,105.91,104.47,104.86,456622,VNO
2014-05-22,105.02,105.35,104.28,104.35,663756,VNO
2014-05-23,104.71,105.56,104.66,105.32,510564,VNO
2014-05-27,105.5,106.54,105.3,106.54,599217,VNO
2014-05-28,106.32,106.572,105.0,106.17,788281,VNO
2014-05-29,106.1,106.51,105.62,106.45,366372,VNO
2014-05-30,106.37,107.39,106.37,107.08,985262,VNO
2014-06-02,107.29,107.93,107.08,107.52,661928,VNO
2014-06-03,107.3,107.5,106.74,106.82,726751,VNO
2014-06-04,106.51,107.12,106.29,106.91,587794,VNO
2014-06-05,107.07,108.77,106.72,108.69,821975,VNO
2014-06-06,109.01,109.01,107.78,107.94,771577,VNO
2014-06-09,107.79,108.33,106.38,106.45,1011683,VNO
2014-06-10,106.4,106.85,105.31,105.61,986237,VNO
2014-06-11,105.56,105.99,105.02,105.35,584054,VNO
2014-06-12,105.18,105.44,104.31,104.54,741615,VNO
2014-06-13,104.76,104.85,104.02,104.5,888694,VNO
2014-06-16,104.52,105.12,104.11,104.25,777610,VNO
2014-06-17,104.09,104.79,103.76,104.62,945774,VNO
2014-06-18,104.59,105.25,104.02,105.02,1304916,VNO
2014-06-19,105.15,106.35,104.84,106.35,1037025,VNO
2014-06-20,106.07,106.66,105.4,106.59,1020073,VNO
2014-06-23,106.53,106.93,106.15,106.34,630505,VNO
2014-06-24,106.21,106.66,105.88,106.2,481444,VNO
2014-06-25,106.16,106.42,105.91,106.33,655123,VNO
2014-06-26,106.33,106.435,105.46,105.87,646276,VNO
2014-06-27,105.94,107.48,105.9083,107.35,1160777,VNO
2014-06-30,107.14,107.4,105.741,106.73,882729,VNO
2014-07-01,106.53,109.12,105.7,106.71,792315,VNO
2014-07-02,106.58,106.86,105.825,106.79,521832,VNO
2014-07-03,106.45,106.47,105.19,105.95,597927,VNO
2014-07-07,105.99,106.66,105.5815,105.91,605455,VNO
2014-07-08,106.02,106.36,105.56,106.23,703447,VNO
2014-07-09,106.41,106.57,105.52,106.37,453886,VNO
2014-07-10,105.87,106.6,105.53,106.06,570274,VNO
2014-07-11,106.18,106.84,105.9,106.56,583922,VNO
2014-07-14,106.87,107.19,106.35,106.98,530523,VNO
2014-07-15,106.79,107.25,106.41,107.0,440845,VNO
2014-07-16,107.18,107.69,106.66,107.52,551083,VNO
2014-07-17,106.95,107.288,105.95,105.97,785100,VNO
2014-07-18,106.28,107.48,105.84,107.48,712287,VNO
2014-07-21,107.34,107.38,106.67,106.96,354561,VNO
2014-07-22,107.62,108.2,107.35,107.95,482236,VNO
2014-07-23,107.83,108.3,107.58,108.22,377485,VNO
2014-07-24,108.26,108.7,107.74,108.6,995702,VNO
2014-07-25,108.05,108.31,107.09,107.34,636573,VNO
2014-07-28,107.08,107.76,107.08,107.32,782997,VNO
2014-07-29,107.29,107.54,106.6,106.83,832817,VNO
2014-07-30,107.03,107.72,106.56,107.13,895677,VNO
2014-07-31,106.38,107.06,105.94,106.02,893973,VNO
2014-08-01,105.18,106.2025,104.61,105.82,861071,VNO
2014-08-04,105.18,106.2025,104.61,105.82,861071,VNO
2014-08-05,104.93,106.05,104.48,105.13,913705,VNO
2014-08-06,105.03,105.61,104.69,104.78,730744,VNO
2014-08-07,104.3,105.21,103.8,104.07,560214,VNO
2014-08-08,104.41,104.76,103.6,104.73,617772,VNO
2014-08-11,105.03,105.97,104.76,105.21,630999,VNO
2014-08-12,105.31,105.72,104.97,105.3,684295,VNO
2014-08-13,105.67,106.89,105.37,106.61,744604,VNO
2014-08-14,106.91,107.07,105.92,106.11,653391,VNO
2014-08-15,106.39,106.75,105.17,105.55,1999942,VNO
2014-08-18,106.16,106.34,105.59,106.31,1172611,VNO
2014-08-19,106.49,106.81,105.85,106.43,836317,VNO
2014-08-20,106.12,107.28,105.52,106.97,616214,VNO
2014-08-21,107.02,107.38,106.56,106.63,709431,VNO
2014-08-22,106.5,106.73,105.3,105.54,624814,VNO
2014-08-25,106.1,106.1,104.76,105.09,585867,VNO
2014-08-26,105.27,105.73,104.85,105.01,544422,VNO
2014-08-27,105.12,105.53,104.985,105.36,542517,VNO
2014-08-28,105.14,105.7,104.925,105.42,511392,VNO
2014-08-29,105.75,105.9,105.29,105.87,680615,VNO
2014-09-02,106.0,106.64,105.72,106.62,1044442,VNO
2014-09-03,106.63,107.41,106.45,107.1,897664,VNO
2014-09-04,106.98,107.79,106.48,106.87,976830,VNO
2014-09-05,106.71,107.92,106.41,107.78,690395,VNO
2014-09-08,107.78,108.1,107.43,107.77,525099,VNO
2014-09-09,107.55,107.78,106.61,106.87,530011,VNO
2014-09-10,106.6,106.67,105.23,105.39,644449,VNO
2014-09-11,105.3,105.84,104.815,105.62,586737,VNO
2014-09-12,105.22,105.22,101.97,102.73,1104284,VNO
2014-09-15,102.6,103.34,101.95,102.37,667848,VNO
2014-09-16,102.39,103.65,102.15,103.31,629261,VNO
2014-09-17,103.6,104.53,103.01,103.5,774437,VNO
2014-09-18,103.87,104.194,102.62,102.67,1129831,VNO
2014-09-19,103.12,103.46,101.56,102.17,1525939,VNO
2014-09-22,102.13,102.28,101.14,101.17,789091,VNO
2014-09-23,101.16,101.58,100.2,100.31,867577,VNO
2014-09-24,100.12,101.69,99.75,100.03,915701,VNO
2014-09-25,100.01,100.66,99.505,99.77,870325,VNO
2014-09-26,99.75,100.925,99.2557,100.76,541086,VNO
2014-09-29,100.48,100.56,99.62,100.45,623602,VNO
2014-09-30,100.6,100.95,99.71,99.96,714165,VNO
2014-10-01,99.78,100.65,99.25,99.77,821162,VNO
2014-10-02,99.77,100.25,98.92,99.59,694292,VNO
2014-10-03,99.91,100.15,99.32,99.82,624242,VNO
2014-10-06,100.02,100.51,99.41,99.65,590982,VNO
2014-10-07,99.4,99.61,98.33,98.36,1002044,VNO
2014-10-08,98.35,100.72,98.27,100.4,1318683,VNO
2014-10-09,100.47,102.26,100.09,101.65,1671811,VNO
2014-10-10,101.91,104.04,101.25,102.51,2482726,VNO
2014-10-13,102.49,103.57,102.0,102.05,650579,VNO
2014-10-14,102.36,104.81,102.05,104.08,743839,VNO
2014-10-15,103.74,104.555,102.41,103.32,1640867,VNO
2014-10-16,102.18,104.17,102.11,103.77,803297,VNO
2014-10-17,104.64,104.94,103.425,104.67,1013480,VNO
2014-10-20,104.36,106.0,104.18,105.98,667962,VNO
2014-10-21,106.38,107.04,105.52,107.0,648922,VNO
2014-10-22,107.04,107.49,106.55,106.94,848904,VNO
2014-10-23,107.49,107.99,106.32,107.56,1068061,VNO
2014-10-24,107.71,108.06,106.5,107.42,572503,VNO
2014-10-27,107.46,108.17,106.98,108.09,659915,VNO
2014-10-28,108.42,108.42,107.17,107.7,739267,VNO
2014-10-29,107.5,107.95,106.1428,106.75,1093412,VNO
2014-10-30,108.51,108.62,107.21,107.52,618479,VNO
2014-10-31,108.47,109.64,107.6,109.48,1380828,VNO
2014-11-03,109.34,111.01,109.18,110.82,1180042,VNO
2014-11-04,110.32,111.47,109.7501,111.16,1142495,VNO
2014-11-05,111.3,112.03,110.54,111.8,1222923,VNO
2014-11-06,111.09,111.09,109.87,110.13,1492235,VNO
2014-11-07,110.18,110.27,108.95,109.03,936128,VNO
2014-11-10,108.81,109.54,108.78,109.2,852700,VNO
2014-11-11,109.57,109.72,108.42,108.61,541789,VNO
2014-11-12,108.51,108.62,107.21,107.52,618479,VNO
2014-11-13,107.88,108.59,107.44,108.15,578458,VNO
2014-11-14,108.22,108.99,107.23,107.58,613216,VNO
2014-11-17,107.62,108.47,107.32,108.05,828243,VNO
2014-11-18,107.99,109.4,107.69,109.2,750110,VNO
2014-11-19,108.86,109.88,108.4,108.98,963139,VNO
2014-11-20,108.89,109.29,108.44,109.08,1050226,VNO
2014-11-21,109.73,110.67,108.96,110.6,1253537,VNO
2014-11-24,111.0,111.39,110.39,110.88,981966,VNO
2014-11-25,111.06,111.24,110.56,110.74,1162382,VNO
2014-11-26,110.87,111.43,110.55,111.05,655921,VNO
2014-11-28,110.87,112.5,110.87,111.56,509827,VNO
2014-12-01,111.36,112.75,110.91,112.11,999938,VNO
2014-12-02,112.07,112.82,111.38,112.8,804814,VNO
2014-12-03,112.6,112.71,111.44,112.17,827319,VNO
2014-12-04,112.06,113.13,111.68,112.85,714222,VNO
2014-12-05,112.44,112.99,111.69,112.85,710974,VNO
2014-12-08,113.12,114.06,112.83,113.19,609331,VNO
2014-12-09,112.25,114.91,112.14,114.24,959297,VNO
2014-12-10,114.16,114.53,113.405,113.88,693368,VNO
2014-12-11,114.32,114.85,113.59,113.76,682570,VNO
2014-12-12,113.45,114.52,113.13,113.24,790060,VNO
2014-12-15,113.62,113.82,111.47,112.22,835561,VNO
2014-12-16,112.16,113.06,111.4,111.8,1020000,VNO
2014-12-17,111.61,114.68,111.61,114.49,872814,VNO
2014-12-18,115.03,116.63,114.55,116.59,847960,VNO
2014-12-19,117.31,117.37,115.59,115.96,1543464,VNO
2014-12-22,116.38,118.04,116.1,117.94,739102,VNO
2014-12-23,118.4,118.72,117.47,118.45,670466,VNO
2014-12-24,118.77,119.035,117.54,117.54,465153,VNO
2014-12-26,117.61,118.75,117.32,118.29,545077,VNO
2014-12-29,118.23,119.27,118.05,119.1,704649,VNO
2014-12-30,119.03,119.98,118.47,119.27,619015,VNO
2014-12-31,119.31,120.23,117.5,117.71,963011,VNO
2015-01-02,118.36,119.49,117.7,119.37,586176,VNO
2015-01-05,118.75,120.1,118.62,119.67,729527,VNO
2015-01-06,119.85,121.15,119.7,120.64,1180919,VNO
2015-01-07,121.47,123.34,120.35,123.19,928530,VNO
2015-01-08,123.46,124.17,122.55,123.61,642265,VNO
2015-01-09,123.61,124.49,122.8769,123.6,655790,VNO
2015-01-12,123.79,124.69,123.72,124.41,616641,VNO
2015-01-13,124.92,125.55,123.45,124.15,704277,VNO
2015-01-14,123.67,124.93,123.02,124.68,921282,VNO
2015-01-15,125.14,126.62,124.57,126.0,1468121,VNO
2015-01-16,115.45,115.73,112.8,114.27,1430879,VNO
2015-01-20,114.88,115.5,112.79,113.34,1103132,VNO
2015-01-21,112.41,113.22,111.26,112.41,876987,VNO
2015-01-22,112.51,114.7997,112.51,114.68,823666,VNO
2015-01-23,114.85,114.92,113.96,114.3,580209,VNO
2015-01-26,114.16,114.76,113.62,114.75,651700,VNO
2015-01-27,114.14,114.9,113.79,114.27,630588,VNO
2015-01-28,114.49,114.99,113.07,113.08,894149,VNO
2015-01-29,112.46,112.84,111.68,112.54,720754,VNO
2015-01-30,111.99,112.74,110.37,110.44,1279640,VNO
2015-02-02,110.5,111.25,108.87,111.05,995222,VNO
2015-02-03,110.78,112.03,110.06,112.01,747437,VNO
2015-02-04,111.95,112.1,110.86,111.58,622034,VNO
2015-02-05,111.96,114.08,111.5,113.97,870674,VNO
2015-02-06,113.44,113.48,111.89,112.64,1737989,VNO
2015-02-09,112.43,113.32,112.28,112.34,804289,VNO
2015-02-10,112.49,113.5,112.0,113.01,1163063,VNO
2015-02-11,113.59,113.82,111.83,112.68,545192,VNO
2015-02-12,112.8,113.948,112.16,113.7,523870,VNO
2015-02-13,113.58,113.8499,112.39,112.96,556669,VNO
2015-02-17,112.86,113.92,112.42,112.88,760681,VNO
2015-02-18,112.92,114.15,112.06,113.96,654230,VNO
2015-02-19,113.5,113.53,110.7,111.26,923829,VNO
2015-02-20,110.92,112.7,110.675,112.49,1009032,VNO
2015-02-23,112.92,113.29,111.93,113.16,542796,VNO
2015-02-24,112.67,113.29,110.41,111.05,832325,VNO
2015-02-25,111.0,112.02,110.22,110.45,906224,VNO
2015-02-26,110.22,110.39,109.18,109.38,646296,VNO
2015-02-27,109.57,110.56,108.91,110.04,837546,VNO
2015-03-02,110.33,111.82,110.01,110.98,564766,VNO
2015-03-03,110.71,111.36,109.68,110.66,575015,VNO
2015-03-04,110.46,110.63,108.46,108.68,800150,VNO
2015-03-05,109.36,110.21,108.94,109.17,1028198,VNO
2015-03-06,107.47,107.47,104.53,104.67,1297285,VNO
2015-03-09,105.38,106.09,104.9,105.29,870995,VNO
2015-03-10,105.19,105.67,104.44,104.46,969180,VNO
2015-03-11,104.2,105.17,104.11,104.58,931303,VNO
2015-03-12,105.09,106.51,105.03,106.24,908234,VNO
2015-03-13,106.26,106.35,105.14,105.76,808481,VNO
2015-03-16,106.09,107.19,105.67,106.66,832408,VNO
2015-03-17,106.39,107.22,106.05,106.89,754455,VNO
2015-03-18,106.74,109.49,106.19,108.89,669030,VNO
2015-03-19,108.48,109.67,108.058,109.05,762058,VNO
2015-03-20,109.34,113.65,108.73,113.44,1682991,VNO
2015-03-23,113.35,114.02,112.6,113.28,1147800,VNO
2015-03-24,112.9,113.175,112.28,112.46,840538,VNO
2015-03-25,112.64,113.06,110.25,110.36,804767,VNO
2015-03-26,110.0,110.74,109.3,110.27,804477,VNO
2015-03-27,110.15,111.03,109.885,110.94,896262,VNO
2015-03-30,111.42,112.63,110.51,112.35,719772,VNO
2015-03-31,112.07,112.63,111.5,112.0,1693692,VNO
2015-04-01,111.95,111.95,109.88,110.3,1035166,VNO
2015-04-02,110.01,111.95,109.89,111.21,470206,VNO
2015-04-06,111.34,113.12,111.27,112.62,616037,VNO
2015-04-07,112.53,112.53,110.12,110.12,715381,VNO
2015-04-08,110.11,110.73,109.535,109.74,609985,VNO
2015-04-09,109.63,109.67,106.66,107.14,1215014,VNO
2015-04-10,107.78,108.7,107.05,107.42,763634,VNO
2015-04-13,107.5,107.65,107.16,107.24,698138,VNO
2015-04-14,107.26,108.94,107.21,108.31,701552,VNO
2015-04-15,108.22,108.74,107.43,107.49,579688,VNO
2015-04-16,107.11,108.37,106.71,107.65,389103,VNO
2015-04-17,107.31,108.16,106.3,106.99,489795,VNO
2015-04-20,107.14,107.74,106.51,106.79,367372,VNO
2015-04-21,107.03,107.86,106.76,107.0,477522,VNO
2015-04-22,106.98,107.8055,106.49,107.12,364302,VNO
2015-04-23,107.05,107.38,106.41,106.94,452713,VNO
2015-04-24,107.02,108.21,106.81,107.46,449510,VNO
2015-04-27,107.76,108.32,107.27,107.64,359279,VNO
2015-04-28,107.26,107.81,106.44,107.45,455177,VNO
2015-04-29,106.585,106.83,105.18,105.33,620665,VNO
2015-04-30,104.84,105.0,102.87,103.49,771410,VNO
2015-05-01,104.2,105.29,103.88,104.5,829126,VNO
2015-05-04,104.75,105.5,104.34,104.59,574714,VNO
2015-05-05,100.4,102.83,98.5,100.73,1191043,VNO
2015-05-06,100.72,100.95,99.42,100.14,596345,VNO
2015-05-07,100.5,102.22,100.14,101.48,727338,VNO
2015-05-08,102.18,103.88,102.18,102.89,612953,VNO
2015-05-11,102.48,102.97,100.516,100.87,498388,VNO
2015-05-12,100.2,101.56,99.64,100.95,501892,VNO
2015-05-13,101.33,102.217,99.69,99.96,631618,VNO
2015-05-14,100.5,102.0,100.355,101.88,502659,VNO
2015-05-15,102.25,103.28,101.816,102.72,703010,VNO
2015-05-18,102.4,102.74,101.41,101.82,620738,VNO
2015-05-19,101.56,102.38,101.16,102.07,714009,VNO
2015-05-20,102.07,103.325,101.85,102.57,679209,VNO
2015-05-21,102.63,102.97,101.96,102.25,707623,VNO
2015-05-22,101.94,103.19,101.57,102.26,405009,VNO
2015-05-26,102.13,102.25,100.9,101.12,561162,VNO
2015-05-27,101.53,102.12,101.204,101.92,529310,VNO
2015-05-28,102.18,102.42,100.91,101.39,464870,VNO
2015-05-29,101.39,101.85,99.58,99.89,1763914,VNO
2015-06-01,100.0,101.49,99.71,101.05,686297,VNO
2015-06-02,100.71,100.76,99.5,100.22,712849,VNO
2015-06-03,100.22,100.58,98.85,99.37,758710,VNO
2015-06-04,99.37,99.924,98.62,99.5,758589,VNO
2015-06-05,98.75,99.17,97.73,98.19,1061297,VNO
2015-06-08,97.97,98.43,97.61,97.79,576728,VNO
2015-06-09,97.7,98.07,97.13,97.3,502830,VNO
2015-06-10,97.48,99.48,96.99,98.25,777779,VNO
2015-06-11,98.61,98.905,98.21,98.36,601755,VNO
2015-06-12,98.18,98.53,97.6,98.03,563197,VNO
2015-06-15,97.8,98.35,97.445,97.73,1032263,VNO
2015-06-16,97.79,98.7,97.55,98.46,516994,VNO
2015-06-17,98.45,99.55,97.63,99.3,552976,VNO
2015-06-18,99.49,101.58,99.16,101.29,1000404,VNO
2015-06-19,100.7,101.13,99.77,100.1,1248845,VNO
2015-06-22,100.29,100.87,99.35,99.51,1180898,VNO
2015-06-23,99.37,100.91,98.61,98.76,867704,VNO
2015-06-24,98.93,99.11,97.23,97.23,1190530,VNO
2015-06-25,97.35,97.36,96.06,96.06,1159514,VNO
2015-06-26,96.18,97.05,95.65,96.69,1214856,VNO
2015-06-29,96.59,97.0438,94.82,94.89,892760,VNO
2015-06-30,96.39,96.39,94.55,94.93,939935,VNO
2015-07-01,93.94,96.42,93.42,96.42,912594,VNO
2015-07-02,96.9,97.77,95.94,96.27,692067,VNO
2015-07-06,95.8,97.1,95.8,96.5,725200,VNO
2015-07-07,97.12,98.32,96.93,97.98,940160,VNO
2015-07-08,97.45,98.38,97.11,97.26,413468,VNO
2015-07-09,97.68,98.4,96.64,96.87,528851,VNO
2015-07-10,97.47,98.11,96.89,97.13,713385,VNO
2015-07-13,97.07,98.35,96.28,96.84,793819,VNO
2015-07-14,97.01,97.41,96.3,97.04,481702,VNO
2015-07-15,96.86,97.48,96.53,97.25,472105,VNO
2015-07-16,97.64,98.96,97.46,98.23,514254,VNO
2015-07-17,98.13,98.28,97.11,97.31,1161911,VNO
2015-07-20,97.22,97.29,96.51,96.79,830685,VNO
2015-07-21,96.87,97.46,96.44,96.47,925178,VNO
2015-07-22,96.56,97.3,96.38,96.94,1086181,VNO
2015-07-23,96.77,96.795,95.14,95.89,715042,VNO
2015-07-24,95.72,96.43,95.42,96.03,595272,VNO
2015-07-27,95.91,96.97,95.83,96.31,788176,VNO
2015-07-28,96.23,96.66,95.72,96.27,498303,VNO
2015-07-29,96.22,97.31,95.4,97.05,693186,VNO
2015-07-30,97.0,97.15,96.13,96.43,454734,VNO
2015-07-31,97.65,98.115,97.16,97.55,1084316,VNO
2015-08-03,97.58,98.128,97.0,97.88,513863,VNO
2015-08-04,97.6,97.95,95.73,96.69,782467,VNO
2015-08-05,97.07,97.1,95.41,95.64,803044,VNO
2015-08-06,95.64,95.8,93.85,95.17,863916,VNO
2015-08-07,94.73,96.1,93.71,95.13,721946,VNO
2015-08-10,95.75,96.17,95.25,95.83,758627,VNO
2015-08-11,95.72,97.06,95.22,96.55,735443,VNO
2015-08-12,96.06,96.92,95.76,96.9,572315,VNO
2015-08-13,96.58,97.575,95.77,97.05,735762,VNO
2015-08-14,96.85,97.04,96.09,96.93,613754,VNO
2015-08-17,96.9,97.86,96.09,96.94,650148,VNO
2015-08-18,96.76,97.28,96.3,96.68,599456,VNO
2015-08-19,96.19,96.48,95.05,95.43,587756,VNO
2015-08-20,94.97,95.22,94.22,94.43,813291,VNO
2015-08-21,93.86,94.33,92.12,92.16,1148259,VNO
2015-08-24,92.16,92.53,87.14,87.43,1512289,VNO
2015-08-25,89.35,89.35,84.73,84.8,1191924,VNO
2015-08-26,86.25,88.29,85.44,88.12,1319962,VNO
2015-08-27,88.59,91.24,88.47,90.28,980749,VNO
2015-08-28,89.89,90.81,88.74,89.52,929853,VNO
2015-08-31,89.27,90.12,87.13,87.19,1183579,VNO
2015-09-01,85.8,87.125,85.18,85.98,1082529,VNO
2015-09-02,86.92,87.59,86.34,87.23,730723,VNO
2015-09-03,87.46,88.19,87.03,87.28,806096,VNO
2015-09-04,86.48,86.574,84.6,84.92,996308,VNO
2015-09-08,86.37,86.83,85.46,86.61,959635,VNO
2015-09-09,87.55,87.6,85.81,86.04,844996,VNO
2015-09-10,85.7,87.82,85.7,86.87,770879,VNO
2015-09-11,86.6,88.89,86.26,88.87,851497,VNO
2015-09-14,89.09,89.09,88.11,88.5,712478,VNO
2015-09-15,88.51,89.99,88.0,89.8,816886,VNO
2015-09-16,89.6,91.22,89.26,90.99,642969,VNO
2015-09-17,90.88,93.61,90.62,92.02,835729,VNO
2015-09-18,90.54,92.9,90.54,91.76,1499948,VNO
2015-09-21,92.05,93.01,91.65,92.33,656899,VNO
2015-09-22,91.67,92.13,90.76,91.03,873267,VNO
2015-09-23,91.09,91.84,90.54,91.38,567562,VNO
2015-09-24,90.97,91.53,90.02,90.59,799383,VNO
2015-09-25,91.39,91.7699,90.25,91.11,510197,VNO
2015-09-28,90.4,90.74,89.24,89.66,725877,VNO
2015-09-29,89.69,90.81,89.55,90.63,613388,VNO
2015-09-30,91.33,91.56,89.84,90.42,1010165,VNO
2015-10-01,90.85,90.96,89.32,90.57,708412,VNO
2015-10-02,90.3,91.71,89.57,91.7,659266,VNO
2015-10-05,92.15,92.97,91.73,92.9,658199,VNO
2015-10-06,92.69,93.29,92.155,92.88,512603,VNO
2015-10-07,93.01,94.37,92.96,94.3,953099,VNO
2015-10-08,94.03,95.95,93.78,95.88,785225,VNO
2015-10-09,95.82,96.0,94.68,95.23,556752,VNO
2015-10-12,95.3,96.29,95.11,96.24,667413,VNO
2015-10-13,96.1,96.5,94.985,95.69,786256,VNO
2015-10-14,95.94,96.21,94.99,95.42,535343,VNO
2015-10-15,95.94,97.69,95.62,97.63,1098611,VNO
2015-10-16,98.16,98.81,97.82,98.27,682135,VNO
2015-10-19,98.15,100.27,98.0,100.23,777309,VNO
2015-10-20,99.75,100.59,98.8402,99.52,777835,VNO
2015-10-21,99.88,100.3,98.78,98.82,534990,VNO
2015-10-22,99.21,100.61,98.95,100.21,821031,VNO
2015-10-23,100.11,100.78,98.79,99.53,1101393,VNO
2015-10-26,99.74,99.875,99.06,99.76,619425,VNO
2015-10-27,99.47,100.03,98.94,99.54,504473,VNO
2015-10-28,99.69,100.75,98.51,100.72,972571,VNO
2015-10-29,100.17,100.81,99.97,100.7,454135,VNO
2015-10-30,100.69,100.87,100.09,100.55,1477966,VNO
2015-11-02,100.56,103.41,98.31,103.41,935800,VNO
2015-11-03,103.26,103.26,98.71,100.8,1287240,VNO
2015-11-04,101.0,101.34,99.53,99.9,995186,VNO
2015-11-05,99.7,100.01,99.12,99.78,918861,VNO
2015-11-06,97.76,98.2,95.55,96.48,991075,VNO
2015-11-09,96.48,96.67,94.1,95.0,855418,VNO
2015-11-10,95.11,96.13,95.01,95.7,772541,VNO
2015-11-11,96.03,96.27,95.42,95.99,594948,VNO
2015-11-12,95.69,95.94,94.66,94.75,511507,VNO
2015-11-13,94.63,95.66,93.44,93.58,569619,VNO
2015-11-16,93.58,94.7,93.06,94.67,563279,VNO
2015-11-17,94.38,95.29,94.13,94.16,446783,VNO
2015-11-18,94.64,95.75,94.115,95.64,472394,VNO
2015-11-19,95.81,96.47,95.38,96.19,431015,VNO
2015-11-20,96.71,97.38,96.61,97.19,785582,VNO
2015-11-23,96.98,97.51,96.87,97.26,418456,VNO
2015-11-24,96.77,97.63,96.22,97.34,756728,VNO
2015-11-25,97.27,97.82,96.37,96.86,589678,VNO
2015-11-27,96.65,97.83,96.595,97.55,312553,VNO
2015-11-30,97.73,97.97,96.6,96.76,949055,VNO
2015-12-01,97.41,98.85,97.12,98.82,694522,VNO
2015-12-02,98.21,99.11,96.87,97.06,728607,VNO
2015-12-03,96.5,97.045,95.81,96.38,968795,VNO
2015-12-04,96.84,98.49,96.51,97.79,721778,VNO
2015-12-07,97.65,98.42,97.185,98.14,673574,VNO
2015-12-08,97.96,98.395,97.31,98.0,566324,VNO
2015-12-09,97.5,98.29,96.71,97.53,573671,VNO
2015-12-10,97.55,97.9,96.33,96.9,702271,VNO
2015-12-11,96.23,97.31,95.79,96.6,920995,VNO
2015-12-14,96.47,97.71,95.71,97.65,943727,VNO
2015-12-15,98.2,99.1,98.17,98.33,1026040,VNO
2015-12-16,98.76,100.51,98.13,100.16,984673,VNO
2015-12-17,100.08,101.33,99.42,99.43,956183,VNO
2015-12-18,99.05,99.26,97.47,97.5,1442961,VNO
2015-12-21,98.55,98.87,96.8,97.45,661216,VNO
2015-12-22,98.06,98.67,97.9,98.03,896382,VNO
2015-12-23,98.34,99.94,98.22,99.91,613137,VNO
2015-12-24,99.99,100.22,99.31,99.81,207282,VNO
2015-12-28,99.44,100.58,99.07,100.48,394939,VNO
2015-12-29,100.95,101.72,100.5,101.48,594467,VNO
2015-12-30,101.31,101.9,101.08,101.16,337348,VNO
2015-12-31,101.02,101.27,99.89,99.96,578472,VNO
2016-01-04,98.9,99.33,97.49,98.42,677867,VNO
2016-01-05,98.8,99.97,98.49,99.72,571153,VNO
2016-01-06,98.94,99.5,98.22,99.25,780035,VNO
2016-01-07,97.83,98.77,97.63,98.27,1129779,VNO
2016-01-08,98.33,98.965,95.93,96.15,678661,VNO
2016-01-11,96.47,97.95,95.56,95.68,920257,VNO
2016-01-12,96.15,96.15,93.955,94.28,973684,VNO
2016-01-13,94.41,94.86,92.78,92.93,848629,VNO
2016-01-14,93.26,93.81,92.13,92.54,820722,VNO
2016-01-15,92.78,92.78,90.59,90.84,1288924,VNO
2016-01-19,91.65,92.27,91.02,91.15,729768,VNO
2016-01-20,90.24,90.87,86.73,88.44,1255000,VNO
2016-01-21,88.91,89.81,87.82,88.85,852797,VNO
2016-01-22,90.03,91.56,90.02,90.77,1288854,VNO
2016-01-25,90.66,91.88,89.99,90.16,627446,VNO
2016-01-26,90.37,92.07,90.07,92.06,974475,VNO
2016-01-27,91.66,91.8,90.45,91.15,744996,VNO
2016-01-28,90.85,91.68,86.6,86.94,1899961,VNO
2016-01-29,88.0,89.17,85.96,88.46,3011935,VNO
2016-02-01,87.51,88.85,87.08,87.84,1474798,VNO
2016-02-02,87.5,89.7,84.97,85.24,1673029,VNO
2016-02-03,85.77,86.44,84.57,86.11,845275,VNO
2016-02-04,85.91,86.78,84.5238,86.09,1096603,VNO
2016-02-05,85.72,86.31,84.21,84.26,1294146,VNO
2016-02-08,83.77,84.33,79.35,80.72,1465502,VNO
2016-02-09,80.18,81.21,79.39,80.43,1495661,VNO
2016-02-10,80.8,82.74,80.1,81.1,1272731,VNO
2016-02-11,79.86,80.915,78.91,80.15,2589303,VNO
2016-02-12,80.85,81.51,80.48,81.13,1272740,VNO
2016-02-16,81.93,82.77,81.06,82.42,2622522,VNO
2016-02-17,82.5,83.59,80.84,82.62,1962866,VNO
2016-02-18,82.51,84.875,82.12,84.3,1241521,VNO
2016-02-19,83.85,85.64,83.1,85.02,2065032,VNO
2016-02-22,85.66,87.51,85.66,87.31,1180262,VNO
2016-02-23,86.81,88.16,85.226,86.66,1187900,VNO
2016-02-24,86.23,86.73,85.1,85.85,791999,VNO
2016-02-25,86.62,87.33,85.32,86.41,1112964,VNO
2016-02-26,86.46,87.03,85.99,86.15,684331,VNO
2016-02-29,86.29,87.505,85.96,86.36,1060421,VNO
2016-03-01,86.93,89.29,86.75,89.26,1018546,VNO
2016-03-02,89.3,90.39,89.23,90.39,554148,VNO
2016-03-03,90.71,91.08,89.92,91.08,566790,VNO
2016-03-04,91.04,92.72,90.845,92.51,1023783,VNO
2016-03-07,91.7,92.21,91.17,91.86,600055,VNO
2016-03-08,91.57,91.65,89.53,89.64,1024063,VNO
2016-03-09,90.31,90.71,89.13,89.47,786571,VNO
2016-03-10,90.13,90.13,87.78,88.74,758570,VNO
2016-03-11,89.71,92.08,89.02,91.99,708628,VNO
2016-03-14,91.58,91.97,90.03,91.44,544568,VNO
2016-03-15,90.75,91.65,90.48,91.53,461440,VNO
2016-03-16,91.1,93.23,90.96,93.04,436320,VNO
2016-03-17,93.16,94.34,92.79,93.94,701669,VNO
2016-03-18,94.06,94.86,93.41,93.44,1223281,VNO
2016-03-21,93.29,93.995,92.41,92.67,673544,VNO
2016-03-22,92.47,92.86,91.94,92.43,561381,VNO
2016-03-23,92.37,93.02,91.13,91.17,676213,VNO
2016-03-24,90.55,91.33,89.935,91.26,556890,VNO
2016-03-28,91.34,92.52,90.91,92.22,476663,VNO
2016-03-29,92.0,94.49,91.13,94.45,613023,VNO
2016-03-30,94.59,95.0699,93.88,93.97,541253,VNO
2016-03-31,93.95,94.63,93.73,94.43,778288,VNO
2016-04-01,93.94,95.17,93.515,94.71,690414,VNO
2016-04-04,94.71,95.32,94.71,94.9,521522,VNO
2016-04-05,94.47,95.01,93.99,94.19,665288,VNO
2016-04-06,94.05,95.29,92.945,95.09,616091,VNO
2016-04-07,94.68,94.87,93.1,93.7,487209,VNO
2016-04-08,94.27,95.53,94.27,94.69,389007,VNO
2016-04-11,95.24,95.76,94.55,94.63,470317,VNO
2016-04-12,95.35,97.545,95.26,96.89,1283645,VNO
2016-04-13,97.37,97.4,95.69,96.04,928836,VNO
2016-04-14,95.85,96.17,95.29,95.74,445589,VNO
2016-04-15,95.95,96.46,95.55,95.96,846114,VNO
2016-04-18,95.74,96.06,95.08,95.8,666903,VNO
2016-04-19,96.14,96.49,95.8,96.06,600966,VNO
2016-04-20,95.89,96.12,94.67,94.81,671051,VNO
2016-04-21,95.0,95.89,93.65,94.13,651265,VNO
2016-04-22,94.59,95.46,94.22,95.42,682267,VNO
2016-04-25,95.31,96.35,95.26,96.16,772849,VNO
2016-04-26,96.62,97.33,96.2,96.64,446749,VNO
2016-04-27,96.64,96.69,95.4,96.29,541449,VNO
2016-04-28,95.5,96.16,95.07,95.82,690978,VNO
2016-04-29,95.69,95.925,94.2,95.73,1137790,VNO
2016-05-02,96.1,98.0,96.1,97.43,727152,VNO
2016-05-03,95.29,95.76,93.57,94.67,1369917,VNO
2016-05-04,93.77,94.92,93.7503,94.72,1057091,VNO
2016-05-05,94.64,95.37,94.21,95.27,1038871,VNO
2016-05-06,94.44,96.0,93.35,95.85,1371548,VNO
2016-05-09,95.96,96.98,95.34,96.89,1017978,VNO
2016-05-10,97.435,97.9,96.74,97.53,998546,VNO
2016-05-11,97.34,97.34,94.95,96.06,1447074,VNO
2016-05-12,96.46,97.19,95.59,96.69,1012704,VNO
2016-05-13,96.18,96.18,94.85,95.2,760565,VNO
2016-05-16,95.65,97.31,95.29,96.86,687178,VNO
2016-05-17,96.57,96.73,95.115,95.65,914916,VNO
2016-05-18,95.26,95.65,92.61,93.81,1352072,VNO
2016-05-19,92.71,93.29,90.13,92.66,744734,VNO
2016-05-20,93.25,93.95,92.46,92.93,759969,VNO
2016-05-23,93.15,93.5,92.32,93.19,650463,VNO
2016-05-24,93.81,95.09,93.81,95.01,1035613,VNO
2016-05-25,95.1,95.49,94.68,95.08,728666,VNO
2016-05-26,94.99,95.3,94.43,94.72,493566,VNO
2016-05-27,94.79,95.73,94.47,95.21,380951,VNO
2016-05-31,95.23,95.71,94.6301,95.52,622580,VNO
2016-06-01,94.91,95.4399,94.71,95.35,689024,VNO
2016-06-02,95.02,96.34,94.71,96.32,515865,VNO
2016-06-03,96.29,97.6099,95.94,96.0,915928,VNO
2016-06-06,96.05,96.24,94.79,95.74,1869817,VNO
2016-06-07,95.74,96.38,95.4,95.78,550762,VNO
2016-06-08,95.89,96.7,95.56,96.44,708260,VNO
2016-06-09,96.16,97.35,95.8,97.18,811307,VNO
2016-06-10,96.67,97.08,95.72,96.01,858208,VNO
2016-06-13,96.09,96.75,95.46,95.63,892055,VNO
2016-06-14,95.6,96.28,94.98,95.81,1159558,VNO
2016-06-15,95.85,97.575,95.84,97.06,945831,VNO
2016-06-16,96.38,97.73,95.8,97.58,956869,VNO
2016-06-17,97.93,98.0,96.82,97.94,1211100,VNO
2016-06-20,98.73,99.42,96.74,96.84,1579357,VNO
2016-06-21,97.27,97.93,96.84,97.5,572773,VNO
2016-06-22,97.71,98.18,97.27,97.65,703430,VNO
2016-06-23,98.27,98.99,98.09,98.93,570798,VNO
2016-06-24,96.9,98.29,95.94,96.99,1570893,VNO
2016-06-27,96.24,96.49,94.53,95.65,812024,VNO
2016-06-28,96.23,97.23,96.01,97.2,1218722,VNO
2016-06-29,97.87,99.07,97.87,99.05,1115553,VNO
2016-06-30,99.32,100.13,98.53,100.12,1312270,VNO
2016-07-01,100.5,101.04,99.83,99.99,751793,VNO
2016-07-05,99.79,100.66,99.68,100.36,1053868,VNO
2016-07-06,100.16,100.3,99.16,99.23,1025374,VNO
2016-07-07,99.08,99.3,97.42,97.88,933084,VNO
2016-07-08,98.69,100.65,98.69,100.46,1308146,VNO
2016-07-11,100.87,101.1,98.85,100.83,1259202,VNO
2016-07-12,100.68,101.28,99.99,101.21,957072,VNO
2016-07-13,101.48,101.58,100.72,101.33,732056,VNO
2016-07-14,101.14,101.49,100.38,100.54,695975,VNO
2016-07-15,100.67,100.68,99.46,100.3,1279220,VNO
2016-07-18,100.43,100.82,99.32,100.65,1189248,VNO
2016-07-19,100.71,101.48,100.26,101.45,1166804,VNO
2016-07-20,101.4,101.4,100.72,101.0,1091945,VNO
2016-07-21,100.81,101.96,100.49,101.92,641689,VNO
2016-07-22,101.82,104.48,101.66,103.83,1131210,VNO
2016-07-25,104.08,104.83,103.75,104.75,933243,VNO
2016-07-26,104.85,104.905,103.93,104.35,629756,VNO
2016-07-27,104.13,104.46,103.34,104.25,736085,VNO
2016-07-28,104.14,106.07,104.06,105.51,762701,VNO
2016-07-29,105.49,107.62,105.3978,107.4,991973,VNO
2016-08-01,107.12,108.69,106.66,107.69,1433066,VNO
2016-08-02,105.53,107.375,104.15,105.11,1286721,VNO
2016-08-03,105.11,105.91,104.31,105.0,1233126,VNO
2016-08-04,105.0,105.04,104.32,104.76,832398,VNO
2016-08-05,104.13,105.31,103.945,104.85,670984,VNO
2016-08-08,105.01,106.16,104.79,105.62,731149,VNO
2016-08-09,103.32,105.8,100.23,105.69,328278,VNO
2016-08-10,105.95,106.38,104.88,105.37,446092,VNO
2016-08-11,105.4,105.4,104.15,104.97,534101,VNO
2016-08-12,105.05,106.21,104.53,105.14,450418,VNO
2016-08-15,105.53,105.84,104.41,104.66,774273,VNO
2016-08-16,104.53,104.53,103.06,103.43,619470,VNO
2016-08-17,103.45,103.84,102.26,103.41,782697,VNO
2016-08-18,103.45,103.75,102.9157,103.45,422959,VNO
2016-08-19,103.11,103.68,101.31,101.64,737303,VNO
2016-08-22,101.91,102.43,101.29,102.18,472816,VNO
2016-08-23,102.7,103.06,102.15,102.24,369723,VNO
2016-08-24,102.37,102.37,101.04,102.14,458594,VNO
2016-08-25,102.21,103.21,101.84,102.24,304765,VNO
2016-08-26,102.39,102.8,100.37,101.01,416043,VNO
2016-08-29,101.32,103.13,101.26,102.72,647473,VNO
2016-08-30,102.83,103.13,101.47,102.87,530365,VNO
2016-08-31,102.48,103.58,102.25,103.31,967772,VNO
2016-09-01,103.43,103.84,102.41,102.95,559600,VNO
2016-09-02,103.41,104.84,103.1,103.74,335847,VNO
2016-09-06,103.78,104.02,102.8,103.72,673626,VNO
2016-09-07,103.53,105.01,103.24,104.62,605751,VNO
2016-09-08,104.25,104.63,102.9,103.18,2003499,VNO
2016-09-09,102.25,102.305,99.45,99.45,1099290,VNO
2016-09-12,98.97,101.96,98.81,101.51,1199353,VNO
2016-09-13,100.63,101.01,98.12,98.25,886640,VNO
2016-09-14,98.32,98.745,97.65,97.89,581807,VNO
2016-09-15,97.81,98.64,97.18,98.48,673453,VNO
2016-09-16,97.96,98.82,97.56,98.64,1968313,VNO
2016-09-19,98.9,100.03,98.83,99.9,739443,VNO
2016-09-20,99.96,100.72,99.82,100.18,571418,VNO
2016-09-21,100.22,101.69,99.17,101.58,656165,VNO
2016-09-22,102.24,103.7593,102.0,103.64,623152,VNO
2016-09-23,103.15,104.52,101.98,103.77,718250,VNO
2016-09-26,103.37,104.34,103.3,103.97,778263,VNO
2016-09-27,104.21,104.64,102.66,102.74,810742,VNO
2016-09-28,102.84,103.48,102.23,103.19,529064,VNO
2016-09-29,102.59,103.16,101.48,101.53,604517,VNO
2016-09-30,102.2,102.52,101.16,101.21,733134,VNO
2016-10-03,100.8,100.81,99.38,99.46,932628,VNO
2016-10-04,99.45,99.84,97.97,98.43,679086,VNO
2016-10-05,98.79,98.98,95.9135,96.13,914166,VNO
2016-10-06,95.82,97.154,94.91,96.5,1006709,VNO
2016-10-07,97.13,98.095,95.74,96.31,552692,VNO
2016-10-10,96.5,97.37,96.135,96.57,417455,VNO
2016-10-11,96.23,96.98,94.96,95.25,908676,VNO
2016-10-12,95.46,95.7,94.43,95.36,879121,VNO
2016-10-13,94.89,96.15,94.71,95.65,964899,VNO
2016-10-14,95.86,96.79,95.19,95.25,935716,VNO
2016-10-17,95.45,96.18,95.1,95.37,618907,VNO
2016-10-18,96.39,96.85,95.52,96.11,515907,VNO
2016-10-19,95.92,96.31,95.21,96.08,635453,VNO
2016-10-20,96.2,96.44,94.84,95.43,949357,VNO
2016-10-21,94.67,95.36,94.43,95.04,534740,VNO
2016-10-24,95.67,96.2,94.48,94.8,579349,VNO
2016-10-25,94.76,95.01,93.74,94.24,537021,VNO
2016-10-26,95.1,95.19,92.54,93.16,787617,VNO
2016-10-27,93.12,93.33,90.9,91.76,876867,VNO
2016-10-28,92.06,92.75,90.82,91.21,981439,VNO
2016-10-31,91.8,92.98,91.03,92.78,1005299,VNO
2016-11-01,92.76,92.77,90.21,90.61,1400691,VNO
2016-11-02,90.58,90.94,87.81,87.81,1531495,VNO
2016-11-03,87.25,87.87,86.495,86.73,704639,VNO
2016-11-04,87.13,88.63,86.35,88.22,797892,VNO
2016-11-07,89.4,90.03,88.99,89.33,760076,VNO
2016-11-08,89.38,89.92,88.63,89.33,840970,VNO
2016-11-09,88.23,91.25,87.175,90.39,1687239,VNO
2016-11-10,90.47,93.3,88.125,92.45,2735979,VNO
2016-11-11,92.92,95.97,92.92,95.12,1789189,VNO
2016-11-14,94.99,99.15,94.76,98.29,2353594,VNO
2016-11-15,98.36,99.13,95.94,96.36,1438454,VNO
2016-11-16,96.27,96.27,94.3,95.21,1040939,VNO
2016-11-17,95.03,96.33,94.72,95.47,1151426,VNO
2016-11-18,95.41,96.04,95.0,95.56,1186937,VNO
2016-11-21,95.73,96.53,94.49,94.6,1111557,VNO
2016-11-22,94.89,96.58,94.3,96.36,927490,VNO
2016-11-23,95.68,96.57,95.18,96.49,872828,VNO
2016-11-25,96.5,97.6,96.33,96.91,388814,VNO
2016-11-28,96.64,99.3,96.64,97.93,1139423,VNO
2016-11-29,97.83,99.76,97.69,99.1,824110,VNO
2016-11-30,98.31,99.27,97.346,97.75,1600770,VNO
2016-12-01,97.79,98.62,96.96,97.53,1096596,VNO
2016-12-02,98.06,99.66,98.06,99.26,825075,VNO
2016-12-05,99.61,100.43,99.2,100.35,926162,VNO
2016-12-06,100.49,101.98,100.36,101.77,994677,VNO
2016-12-07,102.09,103.66,101.76,103.62,1191543,VNO
2016-12-08,103.35,104.56,101.94,103.64,906167,VNO
2016-12-09,103.69,104.62,102.61,103.22,640408,VNO
2016-12-12,102.99,105.07,102.66,104.93,1183116,VNO
2016-12-13,105.5,105.58,102.91,104.2,716353,VNO
2016-12-14,103.94,104.67,101.7,102.26,1453920,VNO
2016-12-15,102.44,103.44,101.07,101.46,985255,VNO
2016-12-16,102.42,104.55,102.09,103.35,1729190,VNO
2016-12-19,103.89,104.79,103.51,103.91,1123277,VNO
2016-12-20,103.84,104.97,103.715,104.69,761515,VNO
2016-12-21,105.09,105.91,102.85,103.05,1921008,VNO
2016-12-22,102.84,103.24,101.99,103.05,936294,VNO
2016-12-23,103.32,103.32,102.33,102.87,530961,VNO
2016-12-27,103.09,103.82,102.71,103.0,429844,VNO
2016-12-28,103.24,103.24,101.63,102.32,522043,VNO
2016-12-29,102.46,103.28,101.6,102.85,764853,VNO
2016-12-30,102.9,104.65,102.41,104.37,926445,VNO
2017-01-03,105.33,105.36,103.76,104.72,1076325,VNO
2017-01-04,104.94,108.0,104.63,107.62,1236399,VNO
2017-01-05,106.81,107.75,105.36,107.5,1004005,VNO
2017-01-06,107.18,107.77,106.8,107.31,1317466,VNO
2017-01-09,107.11,107.39,105.84,106.06,1247623,VNO
2017-01-10,105.85,106.17,104.8,105.0,748854,VNO
2017-01-11,105.01,105.42,103.92,104.05,657000,VNO
2017-01-12,104.01,104.89,103.48,104.57,812737,VNO
2017-01-13,104.62,105.235,103.68,104.29,678021,VNO
2017-01-17,104.36,105.49,104.16,105.41,1073130,VNO
2017-01-18,105.43,106.62,104.93,106.2,824606,VNO
2017-01-19,105.9,106.49,105.19,105.21,900838,VNO
2017-01-20,105.31,105.81,104.81,105.79,944062,VNO
2017-01-23,105.73,107.42,105.59,107.2,591429,VNO
2017-01-24,107.48,108.235,106.92,107.69,628170,VNO
2017-01-25,107.87,108.15,107.0,107.67,696478,VNO
2017-01-26,107.1,107.65,106.99,107.3,767848,VNO
2017-01-27,107.66,107.68,106.06,106.88,617321,VNO
2017-01-30,106.88,107.64,106.3,106.87,685550,VNO
2017-01-31,106.7,107.8,106.165,106.31,814629,VNO
2017-02-01,106.45,107.03,103.82,103.9,833913,VNO
2017-02-02,103.93,104.82,103.68,104.42,838475,VNO
2017-02-03,105.38,105.8,104.56,104.85,820505,VNO
2017-02-06,104.8,105.15,104.2,104.56,732243,VNO
2017-02-07,104.71,105.83,104.71,104.77,645385,VNO
2017-02-08,104.84,105.83,104.7,105.27,395436,VNO
2017-02-09,105.31,105.64,104.935,105.39,562370,VNO
2017-02-10,105.43,107.02,105.37,106.45,653754,VNO
2017-02-13,106.85,107.15,105.72,106.45,586311,VNO
2017-02-14,106.45,109.35,105.57,109.03,1369550,VNO
2017-02-15,108.92,109.28,108.17,109.04,881307,VNO
2017-02-16,108.87,110.11,108.48,109.98,909351,VNO
2017-02-17,109.94,110.17,108.54,109.79,764826,VNO
2017-02-21,109.8,111.08,109.3,110.85,748748,VNO
2017-02-22,111.09,111.72,108.72,109.84,656846,VNO
2017-02-23,109.98,110.44,109.47,109.95,599538,VNO
2017-02-24,109.99,110.43,109.44,110.13,739165,VNO
2017-02-27,110.36,111.12,109.8,110.67,956904,VNO
2017-02-28,110.48,110.54,109.19,109.87,900807,VNO
2017-03-01,109.84,110.13,109.03,109.27,1064594,VNO
2017-03-02,109.28,109.28,108.03,108.84,867191,VNO
2017-03-03,108.25,109.105,107.35,108.77,669303,VNO
2017-03-06,108.36,108.82,107.72,108.26,492801,VNO
2017-03-07,108.32,108.62,107.675,107.85,443743,VNO
2017-03-08,107.45,107.45,105.87,105.89,786711,VNO
2017-03-09,105.9,106.13,103.86,104.16,988886,VNO
2017-03-10,105.06,105.5,102.49,103.2,868075,VNO
2017-03-13,103.38,103.56,102.4,102.79,1155265,VNO
2017-03-14,102.8,103.29,101.94,102.45,901759,VNO
2017-03-15,102.69,105.35,102.69,104.77,870989,VNO
2017-03-16,104.76,105.38,104.16,104.3,625671,VNO
2017-03-17,104.55,105.89,104.19,105.13,1111899,VNO
2017-03-20,105.12,105.285,103.8,104.11,656791,VNO
2017-03-21,104.68,104.865,102.24,102.38,1244969,VNO
2017-03-22,102.62,102.62,100.73,101.46,1111563,VNO
2017-03-23,101.37,103.01,101.37,102.24,1658628,VNO
2017-03-24,102.4,102.98,100.74,100.92,905323,VNO
2017-03-27,100.76,101.25,99.6,100.24,1266962,VNO
2017-03-28,100.29,100.4,98.51,100.18,1161731,VNO
2017-03-29,99.96,100.33,99.41,99.7,983075,VNO
2017-03-30,99.39,100.43,98.91,100.37,873068,VNO
2017-03-31,100.31,101.04,99.745,100.31,945886,VNO
2017-04-03,100.35,101.45,100.01,100.89,1084821,VNO
2017-04-04,100.95,102.02,100.56,101.67,2245724,VNO
2017-04-05,101.72,102.33,100.52,100.81,1036836,VNO
2017-04-06,100.81,102.09,100.22,101.87,856113,VNO
2017-04-07,101.72,102.6,101.5,101.62,683033,VNO
2017-04-10,101.64,102.24,101.41,102.06,646024,VNO
2017-04-11,102.08,102.96,101.76,102.47,700701,VNO
2017-04-12,102.67,103.21,102.0,102.39,641092,VNO
2017-04-13,102.34,102.4299,101.13,101.28,537544,VNO
2017-04-17,101.66,103.07,101.53,103.06,765623,VNO
2017-04-18,102.57,103.35,102.27,102.97,616229,VNO
2017-04-19,102.91,103.21,101.85,102.19,840769,VNO
2017-04-20,102.35,102.35,100.97,101.57,1136867,VNO
2017-04-21,101.44,101.83,101.18,101.6,723053,VNO
2017-04-24,102.22,102.525,99.24,99.78,1067858,VNO
2017-04-25,100.03,100.81,99.54,100.56,1064677,VNO
2017-04-26,100.27,100.78,97.57,97.59,1283253,VNO
2017-04-27,97.7,98.375,96.235,96.51,1209341,VNO
2017-04-28,96.39,96.48,95.57,96.24,940453,VNO
2017-05-01,96.63,96.63,95.33,96.28,1431644,VNO
2017-05-02,96.55,96.55,93.09,96.31,1935967,VNO
2017-05-03,96.47,96.64,94.36,94.7,1131034,VNO
2017-05-04,93.67,95.08,93.1,95.01,1462401,VNO
2017-05-05,95.1,95.88,94.38,95.7,831135,VNO
2017-05-08,95.91,96.12,93.98,94.58,750027,VNO
2017-05-09,94.46,94.56,93.57,94.37,1065957,VNO
2017-05-10,94.19,95.54,93.975,94.88,736325,VNO
2017-05-11,94.37,94.5,93.14,94.0,1121017,VNO
2017-05-12,93.91,94.11,93.16,93.29,760810,VNO
2017-05-15,93.29,94.19,92.96,93.37,707200,VNO
2017-05-16,93.55,93.59,92.82,93.1,1179023,VNO
2017-05-17,92.55,93.57,92.29,92.5,1164181,VNO
2017-05-18,92.5,93.8,92.21,92.84,1786182,VNO
2017-05-19,92.87,94.34,92.24,94.06,1101259,VNO
2017-05-22,94.15,94.53,92.75,93.13,1582165,VNO
2017-05-23,93.3,93.55,92.94,93.18,1023714,VNO
2017-05-24,93.43,93.55,92.975,93.36,602422,VNO
2017-05-25,93.41,93.79,92.79,92.95,535804,VNO
2017-05-26,93.09,93.41,92.02,92.52,846026,VNO
2017-05-30,92.49,93.11,92.05,92.15,675463,VNO
2017-05-31,92.39,92.405,91.32,92.2,1156390,VNO
2017-06-01,91.93,92.98,91.86,92.8,929424,VNO
2017-06-02,93.17,93.4,92.38,92.87,1174175,VNO
2017-06-05,92.8,93.32,92.3,93.26,700517,VNO
2017-06-06,93.21,93.44,91.18,91.26,1089634,VNO
2017-06-07,91.45,92.09,91.2,92.0,1216816,VNO
2017-06-08,92.17,92.45,91.53,92.15,929759,VNO
2017-06-09,92.09,93.96,91.8,93.65,920289,VNO
2017-06-12,93.53,95.63,93.53,95.36,1140126,VNO
2017-06-13,95.01,95.77,93.775,94.88,825911,VNO
2017-06-14,95.35,95.53,93.78,94.07,834594,VNO
2017-06-15,93.59,94.86,93.45,94.5,573955,VNO
2017-06-16,94.74,94.74,92.98,93.88,1351559,VNO
2017-06-19,93.86,93.86,92.73,93.37,854874,VNO
2017-06-20,93.5,93.76,92.5,93.37,706976,VNO
2017-06-21,93.46,93.85,91.78,92.67,755897,VNO
2017-06-22,92.59,94.16,92.19,93.53,868379,VNO
2017-06-23,93.84,94.66,93.8,94.18,1114201,VNO
2017-06-26,94.5,95.21,93.88,94.75,701510,VNO
2017-06-27,94.5,95.03,93.86,93.86,743517,VNO
2017-06-28,94.21,94.4675,93.45,93.51,753635,VNO
2017-06-29,93.16,94.01,92.48,93.35,806319,VNO
2017-06-30,93.46,94.265,92.86,93.9,1172263,VNO
2017-07-03,94.5,96.08,94.14,95.83,624271,VNO
2017-07-05,95.74,95.77,94.03,94.1,916722,VNO
2017-07-06,93.82,94.01,92.06,92.38,1072839,VNO
2017-07-07,92.41,94.53,92.32,93.92,1522127,VNO
2017-07-10,94.97,95.35,92.94,93.51,1026235,VNO
2017-07-11,93.62,94.55,93.33,94.08,1031352,VNO
2017-07-12,94.55,96.04,94.55,95.23,774719,VNO
2017-07-13,95.41,96.26,95.04,95.55,568283,VNO
2017-07-14,95.89,96.79,95.72,95.9,984387,VNO
2017-07-17,96.02,97.25,95.36,97.03,1141568,VNO
2017-07-18,78.45,79.33,77.26,77.59,2481679,VNO
2017-07-19,77.53,80.59,77.5,80.56,2427848,VNO
2017-07-20,80.55,80.63,78.93,79.2,2259486,VNO
2017-07-21,79.15,79.4,78.25,78.69,1078221,VNO
2017-07-24,78.65,79.12,78.07,78.11,1216847,VNO
2017-07-25,78.47,78.58,77.81,78.11,847617,VNO
2017-07-26,78.02,78.37,77.74,78.06,485098,VNO
2017-07-27,77.89,79.01,77.25,78.99,962284,VNO
2017-07-28,79.05,79.06,78.36,78.96,898520,VNO
2017-07-31,79.01,79.66,78.3,79.35,1168195,VNO
2017-08-01,79.8,80.92,78.51,79.51,1719759,VNO
2017-08-02,79.13,80.25,78.68,78.76,1231598,VNO
2017-08-03,78.07,79.32,77.9,79.15,767428,VNO
2017-08-04,79.23,79.83,78.92,79.47,569376,VNO
2017-08-07,79.43,79.4626,78.85,79.25,1478393,VNO
2017-08-08,79.08,79.4,78.17,78.5,1117562,VNO
2017-08-09,78.5,78.5,77.79,77.88,572116,VNO
2017-08-10,77.66,77.75,76.57,76.64,750430,VNO
2017-08-11,76.55,76.8599,75.55,75.73,863171,VNO
2017-08-14,76.18,77.5,76.14,76.93,919758,VNO
2017-08-15,76.79,76.79,75.45,76.25,970206,VNO
2017-08-16,76.42,76.83,75.72,75.9,908216,VNO
2017-08-17,75.7,76.12,75.23,75.3,1116169,VNO
2017-08-18,75.04,75.32,73.48,73.91,1098317,VNO
2017-08-21,73.96,74.22,73.19,73.88,1029775,VNO
2017-08-22,74.06,74.25,73.02,73.38,1019110,VNO
2017-08-23,73.26,74.59,73.2,74.06,900267,VNO
2017-08-24,74.72,75.2299,73.98,74.0,1505145,VNO
2017-08-25,74.16,75.09,73.79,74.7,1263129,VNO
2017-08-28,75.51,75.51,73.9,74.45,1200169,VNO
2017-08-29,74.36,74.5,73.675,74.16,649891,VNO
2017-08-30,73.53,74.5,73.17,74.26,1008888,VNO
2017-08-31,74.53,74.86,74.13,74.49,1249921,VNO
2017-09-01,74.52,75.2,74.21,74.99,616486,VNO
2017-09-05,75.19,75.43,73.84,74.35,659137,VNO
2017-09-06,74.68,75.115,74.28,74.37,1054861,VNO
2017-09-07,74.54,74.83,73.24,73.52,1176550,VNO
2017-09-08,73.37,74.47,73.37,73.9,1286575,VNO
2017-09-11,74.31,75.04,73.88,74.91,711553,VNO
2017-09-12,74.91,75.16,74.0,74.3,645834,VNO
2017-09-13,74.2,74.67,73.94,74.52,1308689,VNO
2017-09-14,74.48,75.66,74.31,75.18,1434956,VNO
2017-09-15,75.23,75.54,74.71,75.11,1704004,VNO
2017-09-18,75.07,75.36,74.46,74.56,1347897,VNO
2017-09-19,74.53,74.59,73.33,73.37,1382736,VNO
2017-09-20,73.37,73.855,72.77,73.83,1025271,VNO
2017-09-21,73.91,75.81,73.89,75.63,1270738,VNO
2017-09-22,75.64,76.09,75.26,75.66,2078848,VNO
2017-09-25,75.66,76.36,75.43,76.11,868962,VNO
2017-09-26,76.1,77.15,75.8,76.96,1570768,VNO
2017-09-27,76.8,77.02,76.45,76.85,1644685,VNO
2017-09-28,76.83,77.57,76.67,77.3,1266907,VNO
2017-09-29,77.2,77.49,76.32,76.88,1400437,VNO
2017-10-02,77.0,77.36,76.58,77.01,849606,VNO
2017-10-03,77.05,77.33,76.72,77.29,777232,VNO
2017-10-04,77.32,77.67,77.03,77.66,611026,VNO
2017-10-05,77.78,78.86,77.65,78.14,925139,VNO
2017-10-06,78.01,78.19,77.29,78.09,437727,VNO
2017-10-09,77.97,78.25,77.7,77.8,677247,VNO
2017-10-10,78.89,79.71,78.32,78.93,1353837,VNO
2017-10-11,78.95,79.8,78.72,79.36,1078775,VNO
2017-10-12,79.3,79.59,78.9,79.57,806669,VNO
2017-10-13,79.97,80.3,79.42,79.89,610843,VNO
2017-10-16,79.86,79.96,78.89,78.93,921350,VNO
2017-10-17,78.64,79.15,78.18,78.28,704479,VNO
2017-10-18,78.22,78.51,76.77,77.0,1554666,VNO
2017-10-19,76.84,76.84,74.73,74.85,2365215,VNO
2017-10-20,74.72,74.92,73.66,74.5,1921264,VNO
2017-10-23,74.83,74.94,74.27,74.57,838150,VNO
2017-10-24,74.45,74.51,73.4297,73.64,830340,VNO
2017-10-25,73.61,73.7169,72.41,72.825,853034,VNO
2017-10-26,73.32,73.45,72.52,72.98,886461,VNO
2017-10-27,72.85,73.13,72.27,72.92,782877,VNO
2017-10-30,72.75,73.02,71.895,72.38,1217358,VNO
2017-10-31,73.45,75.07,72.37,74.86,1793805,VNO
2017-11-01,74.89,75.0,74.25,74.6,1122339,VNO
2017-11-02,74.57,74.83,73.595,74.03,1055213,VNO
2017-11-03,72.97,73.5,72.76,73.25,1033779,VNO
2017-11-06,73.54,74.515,73.41,74.25,1138632,VNO
2017-11-07,74.3,75.35,73.86,73.97,1014747,VNO
2017-11-08,74.0,74.75,74.0,74.24,1371996,VNO
2017-11-09,74.07,75.45,73.775,75.26,1699690,VNO
2017-11-10,74.87,76.185,74.87,75.61,763944,VNO
2017-11-13,75.46,76.07,75.26,75.97,792080,VNO
2017-11-14,75.93,76.36,75.61,76.14,1094594,VNO
2017-11-15,76.11,76.88,75.54,76.63,951364,VNO
2017-11-16,76.55,77.22,76.49,76.82,981208,VNO
2017-11-17,76.57,77.07,76.44,76.6,509762,VNO
2017-11-20,76.48,76.62,75.71,76.26,740585,VNO
2017-11-21,76.36,76.74,76.21,76.64,682149,VNO
2017-11-22,76.42,77.09,76.26,76.75,476991,VNO
2017-11-24,76.75,76.94,76.03,76.15,261028,VNO
2017-11-27,76.23,76.53,75.94,76.29,427944,VNO
2017-11-28,76.2,76.87,76.06,76.72,644043,VNO
2017-11-29,76.72,77.13,76.43,76.93,1347541,VNO
2017-11-30,77.45,77.84,77.14,77.62,1392291,VNO
2017-12-01,77.78,78.3,77.45,77.92,1027661,VNO
2017-12-04,77.65,77.93,76.77,77.32,2249498,VNO
2017-12-05,77.29,77.67,76.71,76.91,1005473,VNO
2017-12-06,77.06,77.0653,75.83,76.42,2176732,VNO
2017-12-07,76.13,76.22,75.27,76.06,1483322,VNO
2017-12-08,76.29,76.99,75.9,76.99,953711,VNO
2017-12-11,77.02,77.32,76.69,77.01,892845,VNO
2017-12-12,77.3,78.02,77.04,77.71,908807,VNO
2017-12-13,77.82,78.31,77.38,77.42,1675935,VNO
2017-12-14,77.54,77.65,77.23,77.48,1221412,VNO
2017-12-15,77.9,78.21,77.29,77.84,2111131,VNO
2017-12-18,78.42,79.56,77.85,79.44,1424923,VNO
2017-12-19,78.56,79.5218,77.67,78.18,1602643,VNO
2017-12-20,77.92,78.285,76.71,76.82,1599972,VNO
2017-12-21,77.17,77.35,76.91,77.13,985894,VNO
2017-12-22,77.13,77.45,76.871,77.2,483909,VNO
2017-12-26,77.35,77.74,77.1,77.57,305418,VNO
2017-12-27,77.86,77.94,77.39,77.76,422050,VNO
2017-12-28,77.75,78.1,77.32,78.07,426970,VNO
2017-12-29,78.19,78.39,77.84,78.18,527674,VNO
2018-01-02,78.31,78.31,77.15,77.32,744296,VNO
2018-01-03,77.43,77.6,76.88,77.1,618690,VNO
2018-01-04,76.79,77.085,74.68,74.8,997882,VNO
2018-01-05,75.0,75.55,74.57,75.44,732259,VNO
2018-01-08,75.29,75.59,74.5,74.58,842260,VNO
2018-01-09,74.65,74.75,73.68,73.73,857563,VNO
2018-01-10,73.12,73.37,72.12,72.66,1381873,VNO
2018-01-11,72.92,73.13,72.39,72.88,675990,VNO
2018-01-12,72.82,72.925,71.87,71.92,872607,VNO
2018-01-16,72.26,72.865,71.14,71.21,953354,VNO
2018-01-17,71.37,71.73,70.54,71.3,1324125,VNO
2018-01-18,70.99,71.53,70.4,71.34,1374375,VNO
2018-01-19,71.49,71.82,70.83,71.79,1571516,VNO
2018-01-22,72.02,73.21,72.0,73.12,960443,VNO
2018-01-23,73.08,73.62,72.89,73.49,992883,VNO
2018-01-24,73.3,73.63,72.03,72.74,1026587,VNO
2018-01-25,72.66,72.715,71.34,72.23,856980,VNO
2018-01-26,71.71,72.125,70.87,71.57,896844,VNO
2018-01-29,71.55,71.55,70.825,71.15,1201707,VNO
2018-01-30,70.76,71.2002,70.01,70.2,1225965,VNO
2018-01-31,70.22,71.86,70.14,71.68,1281461,VNO
2018-02-01,71.71,71.88,70.25,70.49,1918055,VNO
2018-02-02,70.01,71.06,69.46,70.33,2462362,VNO
2018-02-05,70.16,70.8,67.58,67.58,2384652,VNO
2018-02-06,66.66,68.24,66.0101,67.79,2255144,VNO
2018-02-07,67.56,69.16,67.28,67.3,1315552,VNO
2013-02-08,54.65,55.13,54.28,54.9,364178,VRSK
2013-02-11,55.0,55.0,53.73,54.62,548568,VRSK
2013-02-12,54.52,54.6,53.7,54.23,446918,VRSK
2013-02-13,54.57,54.81,54.26,54.57,343853,VRSK
2013-02-14,54.47,54.55,54.26,54.27,406261,VRSK
2013-02-15,54.3,55.18,54.26,54.88,363484,VRSK
2013-02-19,54.87,55.02,54.581,55.0,469198,VRSK
2013-02-20,54.97,55.4,54.21,54.31,648764,VRSK
2013-02-21,54.25,54.32,53.5,53.73,434744,VRSK
2013-02-22,53.93,54.47,53.84,54.44,469453,VRSK
2013-02-25,54.67,55.06,53.65,53.7,625673,VRSK
2013-02-26,54.1,54.26,53.68,53.9,710935,VRSK
2013-02-27,55.41,60.29,55.02,58.05,2422869,VRSK
2013-02-28,58.3,58.81,57.15,58.47,1249535,VRSK
2013-03-01,58.18,59.02,57.97,59.0,956862,VRSK
2013-03-04,58.95,59.39,58.805,59.37,535859,VRSK
2013-03-05,59.48,59.54,58.601,59.32,828620,VRSK
2013-03-06,59.69,60.01,59.28,59.34,469594,VRSK
2013-03-07,59.47,59.82,59.0,59.37,737565,VRSK
2013-03-08,59.62,59.8,59.15,59.71,674961,VRSK
2013-03-11,59.68,59.84,59.25,59.84,492208,VRSK
2013-03-12,59.85,59.95,58.66,58.7,749682,VRSK
2013-03-13,59.01,59.55,58.42,59.19,925111,VRSK
2013-03-14,59.13,59.57,58.915,59.56,569684,VRSK
2013-03-15,58.88,60.12,58.88,60.05,1564220,VRSK
2013-03-18,59.38,60.01,59.28,59.73,621592,VRSK
2013-03-19,59.75,59.956,59.38,59.83,641901,VRSK
2013-03-20,60.26,60.49,59.45,60.072,719731,VRSK
2013-03-21,59.67,60.28,59.59,60.02,588537,VRSK
2013-03-22,60.31,61.42,60.31,61.23,719749,VRSK
2013-03-25,61.45,61.57,60.48,61.1,561762,VRSK
2013-03-26,61.39,61.64,61.0,61.38,438854,VRSK
2013-03-27,61.0,61.715,60.72,61.55,463730,VRSK
2013-03-28,61.77,61.85,60.905,61.62,1221266,VRSK
2013-04-01,61.1,61.88,60.61,61.14,787809,VRSK
2013-04-02,61.2,61.7,60.85,61.08,545752,VRSK
2013-04-03,61.22,61.37,60.16,60.47,531154,VRSK
2013-04-04,60.38,60.67,59.7,59.98,560899,VRSK
2013-04-05,59.03,59.36,58.42,58.9,1107464,VRSK
2013-04-08,58.9,60.22,58.9,59.93,625896,VRSK
2013-04-09,60.1,60.25,59.24,59.78,489133,VRSK
2013-04-10,59.92,61.31,59.87,61.23,756636,VRSK
2013-04-11,61.16,61.48,60.77,61.025,509668,VRSK
2013-04-12,61.18,61.26,60.73,61.15,363037,VRSK
2013-04-15,60.9,61.09,59.92,59.93,553506,VRSK
2013-04-16,60.32,60.665,59.47,59.75,1501646,VRSK
2013-04-17,59.23,59.92,59.22,59.67,744755,VRSK
2013-04-18,59.67,59.8804,59.09,59.14,441285,VRSK
2013-04-19,60.13,60.5,58.72,59.03,1086064,VRSK
2013-04-22,59.25,59.47,58.8,59.18,474090,VRSK
2013-04-23,59.48,60.25,59.48,59.87,609087,VRSK
2013-04-24,59.76,60.25,59.55,59.63,583744,VRSK
2013-04-25,59.88,60.42,59.74,60.11,575961,VRSK
2013-04-26,59.91,59.99,59.585,59.82,486366,VRSK
2013-04-29,59.85,60.5,59.71,60.49,690303,VRSK
2013-04-30,60.57,61.41,60.2592,61.29,1019458,VRSK
2013-05-01,56.4,62.39,54.68,60.62,1261851,VRSK
2013-05-02,59.83,61.17,59.16,60.65,501885,VRSK
2013-05-03,60.6,60.96,60.32,60.58,747180,VRSK
2013-05-06,60.74,61.25,60.36,60.46,783378,VRSK
2013-05-07,60.71,60.965,60.51,60.85,681096,VRSK
2013-05-08,60.73,61.3,60.44,61.02,892822,VRSK
2013-05-09,61.18,61.36,60.64,60.81,563351,VRSK
2013-05-10,61.01,61.134,60.56,60.59,490500,VRSK
2013-05-13,60.39,60.68,60.11,60.4,668914,VRSK
2013-05-14,60.44,60.82,60.44,60.7,641035,VRSK
2013-05-15,60.87,61.04,60.7,60.8,607616,VRSK
2013-05-16,59.76,60.92,58.62,60.4,642564,VRSK
2013-05-17,60.86,60.91,60.465,60.72,592803,VRSK
2013-05-20,60.56,60.73,60.14,60.33,540679,VRSK
2013-05-21,60.27,60.56,60.25,60.41,830992,VRSK
2013-05-22,60.5,61.0,59.59,59.9,832367,VRSK
2013-05-23,59.74,60.4,59.06,59.99,1053136,VRSK
2013-05-24,59.96,59.99,58.96,59.34,1400711,VRSK
2013-05-28,59.0,59.63,59.0,59.5,1468704,VRSK
2013-05-29,59.31,59.555,58.67,59.3,1370995,VRSK
2013-05-30,59.22,59.66,59.09,59.18,1440044,VRSK
2013-05-31,58.9,59.58,58.68,58.82,1206615,VRSK
2013-06-03,58.82,59.41,58.02,59.41,565317,VRSK
2013-06-04,59.17,59.49,58.6,58.85,546228,VRSK
2013-06-05,58.79,58.79,57.51,57.75,695341,VRSK
2013-06-06,57.87,58.6,57.84,58.6,625927,VRSK
2013-06-07,58.68,59.31,58.23,59.18,368064,VRSK
2013-06-10,59.2,59.475,58.94,59.26,442002,VRSK
2013-06-11,58.51,59.52,58.48,59.37,580293,VRSK
2013-06-12,59.6,59.74,58.53,58.65,581771,VRSK
2013-06-13,58.76,58.97,58.09,58.75,543043,VRSK
2013-06-14,58.78,59.0697,58.55,58.81,436491,VRSK
2013-06-17,59.09,60.25,58.71,59.66,711031,VRSK
2013-06-18,59.93,60.42,59.56,60.11,537584,VRSK
2013-06-19,59.82,60.36,59.29,59.29,492061,VRSK
2013-06-20,59.1,59.1,57.43,57.7,673092,VRSK
2013-06-21,57.72,58.37,57.69,57.78,1034040,VRSK
2013-06-24,57.63,58.45,57.19,58.12,600697,VRSK
2013-06-25,58.5,58.74,57.39,58.1,737651,VRSK
2013-06-26,58.44,58.53,57.76,58.0,408915,VRSK
2013-06-27,58.36,58.851,58.31,58.65,314027,VRSK
2013-06-28,58.9,60.11,58.75,59.7,1214300,VRSK
2013-07-01,59.95,61.33,59.95,60.71,834149,VRSK
2013-07-02,60.55,61.02,60.43,60.47,510898,VRSK
2013-07-03,60.5,61.05,60.22,60.91,278360,VRSK
2013-07-05,61.0,61.25,60.48,61.23,575457,VRSK
2013-07-08,61.39,61.63,61.39,61.55,673550,VRSK
2013-07-09,61.9,62.0,61.39,61.5,664657,VRSK
2013-07-10,61.39,61.9,61.19,61.67,610965,VRSK
2013-07-11,62.0,62.69,61.84,62.64,484658,VRSK
2013-07-12,63.12,63.45,62.76,63.24,813642,VRSK
2013-07-15,63.12,63.42,62.45,62.88,396402,VRSK
2013-07-16,62.81,62.88,61.905,62.1,541383,VRSK
2013-07-17,62.34,62.34,61.73,61.75,297822,VRSK
2013-07-18,61.75,62.11,61.69,61.75,413980,VRSK
2013-07-19,61.75,62.59,61.46,61.87,705469,VRSK
2013-07-22,62.37,62.37,61.54,62.04,523091,VRSK
2013-07-23,61.97,62.28,61.41,61.68,353466,VRSK
2013-07-24,61.9,62.5,61.41,61.57,456753,VRSK
2013-07-25,61.67,62.22,61.51,61.7,471580,VRSK
2013-07-26,61.25,61.86,60.67,61.47,290817,VRSK
2013-07-29,61.31,61.64,61.135,61.23,325422,VRSK
2013-07-30,61.04,61.31,60.665,60.86,1010166,VRSK
2013-07-31,64.52,65.59,62.84,64.36,2045410,VRSK
2013-08-01,64.43,64.99,64.16,64.46,1480094,VRSK
2013-08-02,64.64,65.06,64.02,64.25,838067,VRSK
2013-08-05,64.0,64.12,63.5,63.92,672640,VRSK
2013-08-06,63.9,63.96,63.37,63.55,609802,VRSK
2013-08-07,63.5,63.565,63.08,63.36,825714,VRSK
2013-08-08,63.66,63.66,62.84,63.29,336810,VRSK
2013-08-09,63.0,63.74,62.965,63.25,568509,VRSK
2013-08-12,63.09,63.39,62.86,62.94,513348,VRSK
2013-08-13,62.94,63.345,62.42,63.05,394473,VRSK
2013-08-14,62.99,63.06,62.16,62.31,376401,VRSK
2013-08-15,61.82,62.206,61.16,61.66,417051,VRSK
2013-08-16,61.5,61.84,61.11,61.52,484258,VRSK
2013-08-19,61.34,61.98,61.0,61.39,463601,VRSK
2013-08-20,61.35,61.9,61.25,61.69,419825,VRSK
2013-08-21,61.36,62.13,61.27,61.74,334953,VRSK
2013-08-22,61.7,62.34,61.69,62.03,267731,VRSK
2013-08-23,62.2,62.94,62.0,62.75,594642,VRSK
2013-08-26,62.56,62.88,62.3482,62.67,333544,VRSK
2013-08-27,62.1,62.61,61.94,62.27,499174,VRSK
2013-08-28,62.06,62.39,61.8,62.13,473756,VRSK
2013-08-29,61.85,62.73,61.74,62.31,350532,VRSK
2013-08-30,62.36,62.55,61.82,62.18,429729,VRSK
2013-09-03,62.79,63.18,62.46,62.84,971152,VRSK
2013-09-04,62.75,63.26,62.46,63.26,589854,VRSK
2013-09-05,63.23,63.47,62.94,63.075,731171,VRSK
2013-09-06,63.45,63.74,62.4,63.14,601715,VRSK
2013-09-09,63.18,64.06,62.66,63.64,639775,VRSK
2013-09-10,63.9,64.67,63.8,64.66,606490,VRSK
2013-09-11,64.79,65.63,64.53,65.05,694244,VRSK
2013-09-12,65.16,65.375,64.86,65.17,344544,VRSK
2013-09-13,65.5,65.5,64.96,65.318,666796,VRSK
2013-09-16,65.59,66.09,65.395,66.09,1554972,VRSK
2013-09-17,65.99,66.46,65.82,66.02,421969,VRSK
2013-09-18,66.03,66.65,65.48,66.526,745677,VRSK
2013-09-19,66.75,66.77,65.96,66.39,826543,VRSK
2013-09-20,66.15,66.44,65.47,65.8,924182,VRSK
2013-09-23,65.52,65.83,65.29,65.37,656785,VRSK
2013-09-24,65.37,65.79,64.92,65.52,378883,VRSK
2013-09-25,65.46,65.57,64.88,65.07,424772,VRSK
2013-09-26,65.4,65.78,64.9,65.25,391200,VRSK
2013-09-27,65.0,65.44,64.56,65.34,287701,VRSK
2013-09-30,64.96,65.26,64.54,64.96,578050,VRSK
2013-10-01,65.04,65.53,64.82,65.16,478524,VRSK
2013-10-02,64.86,64.86,64.28,64.37,731452,VRSK
2013-10-03,64.34,64.47,63.285,63.97,1134895,VRSK
2013-10-04,64.13,65.1,63.87,65.02,884675,VRSK
2013-10-07,64.46,64.92,63.8635,64.66,625473,VRSK
2013-10-08,64.5,65.15,64.32,64.94,971811,VRSK
2013-10-09,65.0,65.21,64.4,65.14,1106590,VRSK
2013-10-10,65.35,66.66,65.35,66.45,477607,VRSK
2013-10-11,66.33,67.17,66.16,67.07,445221,VRSK
2013-10-14,66.86,67.29,66.56,67.26,519052,VRSK
2013-10-15,66.96,67.15,66.74,66.97,551701,VRSK
2013-10-16,67.43,67.99,67.11,67.77,494656,VRSK
2013-10-17,67.6,68.77,67.36,68.71,523046,VRSK
2013-10-18,68.72,68.73,68.11,68.69,718610,VRSK
2013-10-21,68.71,68.86,67.75,68.38,652340,VRSK
2013-10-22,68.74,69.03,68.25,68.35,491533,VRSK
2013-10-23,68.06,68.83,67.68,68.53,633266,VRSK
2013-10-24,68.43,69.09,67.94,68.02,658197,VRSK
2013-10-25,68.45,68.45,67.86,68.39,345640,VRSK
2013-10-28,68.51,68.94,67.9,67.94,685969,VRSK
2013-10-29,68.21,68.74,68.14,68.74,371381,VRSK
2013-10-30,68.68,69.07,67.82,68.15,415804,VRSK
2013-10-31,68.11,68.69,67.8725,68.52,474649,VRSK
2013-11-01,68.79,68.79,67.26,67.98,847095,VRSK
2013-11-04,68.05,68.34,67.65,68.33,517171,VRSK
2013-11-05,67.91,68.23,67.53,67.8,799882,VRSK
2013-11-06,61.0,62.85,60.16,62.0,5231729,VRSK
2013-11-07,61.68,64.15,61.131,61.27,1287545,VRSK
2013-11-08,61.45,62.59,61.25,62.47,935351,VRSK
2013-11-11,62.57,62.75,62.17,62.31,832644,VRSK
2013-11-12,62.08,62.86,62.0,62.85,905408,VRSK
2013-11-13,62.55,63.43,62.43,63.42,711317,VRSK
2013-11-14,63.3,64.09,63.2,63.67,545986,VRSK
2013-11-15,64.0,64.43,63.31,64.37,717706,VRSK
2013-11-18,63.21,63.57,62.8,63.33,982302,VRSK
2013-11-19,63.2,63.569,62.911,63.19,436350,VRSK
2013-11-20,63.12,63.16,62.41,62.63,1350644,VRSK
2013-11-21,62.63,63.3945,62.43,63.27,776614,VRSK
2013-11-22,63.18,63.96,63.17,63.91,562000,VRSK
2013-11-25,63.7,64.86,63.68,64.53,860687,VRSK
2013-11-26,64.78,65.109,64.47,64.89,1047846,VRSK
2013-11-27,64.84,65.85,64.6265,65.45,1604522,VRSK
2013-11-29,65.51,65.645,64.83,65.11,333815,VRSK
2013-12-02,64.82,65.63,64.7275,65.4,834486,VRSK
2013-12-03,64.92,65.22,64.73,65.13,651045,VRSK
2013-12-04,64.99,65.57,64.72,65.26,576913,VRSK
2013-12-05,65.1,65.12,64.71,65.1,975012,VRSK
2013-12-06,66.33,67.33,65.63,67.33,1071772,VRSK
2013-12-09,67.24,67.34,66.19,66.52,1323312,VRSK
2013-12-10,66.16,66.36,65.82,66.23,616395,VRSK
2013-12-11,65.6,65.91,64.56,64.6,1000411,VRSK
2013-12-12,64.64,64.8,64.04,64.19,849689,VRSK
2013-12-13,64.6,65.174,64.36,64.63,1163782,VRSK
2013-12-16,64.64,65.5,64.59,65.22,665794,VRSK
2013-12-17,65.09,65.59,64.56,65.22,665865,VRSK
2013-12-18,65.42,65.84,64.71,65.75,503323,VRSK
2013-12-19,65.51,66.08,65.51,65.85,516400,VRSK
2013-12-20,65.57,66.64,65.57,66.56,879072,VRSK
2013-12-23,66.42,66.8626,65.88,66.03,440756,VRSK
2013-12-24,66.23,66.49,65.92,65.97,202232,VRSK
2013-12-26,66.19,66.42,65.74,65.98,290324,VRSK
2013-12-27,66.25,66.27,65.7,66.05,432369,VRSK
2013-12-30,65.91,66.12,65.73,65.81,374362,VRSK
2013-12-31,65.35,66.14,65.3,65.72,723000,VRSK
2014-01-02,65.27,65.57,64.75,65.12,683322,VRSK
2014-01-03,65.03,65.5,64.96,65.13,532119,VRSK
2014-01-06,65.1,65.43,63.63,63.65,889135,VRSK
2014-01-07,63.79,64.25,63.54,63.61,693189,VRSK
2014-01-08,63.45,63.56,62.76,63.36,1565394,VRSK
2014-01-09,63.59,63.65,62.97,63.14,585053,VRSK
2014-01-10,63.5,63.75,62.73,62.93,813451,VRSK
2014-01-13,62.31,63.4,62.31,62.45,951839,VRSK
2014-01-14,62.39,63.28,62.39,63.0,778329,VRSK
2014-01-15,63.59,63.88,62.94,63.43,1160503,VRSK
2014-01-16,63.46,64.15,63.2,64.12,1000912,VRSK
2014-01-17,63.86,64.1,63.32,63.45,1106185,VRSK
2014-01-21,63.84,64.27,63.54,64.02,699422,VRSK
2014-01-22,64.01,64.22,63.72,63.97,532330,VRSK
2014-01-23,63.45,64.16,63.23,64.16,717339,VRSK
2014-01-24,63.68,64.03,63.25,63.57,902323,VRSK
2014-01-27,62.68,63.69,62.68,63.31,1058945,VRSK
2014-01-28,63.4,63.97,63.35,63.86,863400,VRSK
2014-01-29,63.46,63.88,63.05,63.68,674608,VRSK
2014-01-30,63.79,64.61,63.58,64.55,551878,VRSK
2014-01-31,63.52,64.15,63.19,63.86,553720,VRSK
2014-02-03,63.79,63.99,62.62,62.78,951921,VRSK
2014-02-04,62.86,63.29,62.39,62.74,821625,VRSK
2014-02-05,62.44,63.02,62.01,62.28,619218,VRSK
2014-02-06,62.56,62.88,62.32,62.33,838908,VRSK
2014-02-07,62.4,63.04,61.92,62.4,1111521,VRSK
2014-02-10,62.32,62.56,61.8,62.3,788530,VRSK
2014-02-11,62.33,62.805,62.14,62.78,922799,VRSK
2014-02-12,62.74,63.59,62.74,63.28,877616,VRSK
2014-02-13,63.8,66.011,63.7,65.89,1345981,VRSK
2014-02-14,66.08,66.21,65.43,65.65,614279,VRSK
2014-02-18,65.86,65.86,64.93,65.21,762870,VRSK
2014-02-19,65.0,65.78,65.0,65.49,400733,VRSK
2014-02-20,65.5,66.25,65.2904,66.05,620616,VRSK
2014-02-21,66.0,66.29,65.39,65.53,866629,VRSK
2014-02-24,65.81,65.955,65.35,65.38,1019001,VRSK
2014-02-25,65.64,65.64,65.02,65.2,1257905,VRSK
2014-02-26,67.18,67.48,63.71,63.78,1278489,VRSK
2014-02-27,64.13,64.13,63.55,63.79,936880,VRSK
2014-02-28,63.99,64.16,63.37,63.715,900633,VRSK
2014-03-03,63.41,63.68,62.72,63.41,751407,VRSK
2014-03-04,63.93,64.21,63.34,63.47,895281,VRSK
2014-03-05,63.36,63.47,62.06,62.1,1535645,VRSK
2014-03-06,62.1,62.92,61.89,62.58,1897251,VRSK
2014-03-07,63.0,63.0,61.92,62.24,1422589,VRSK
2014-03-10,62.24,63.88,61.99,63.85,2163805,VRSK
2014-03-11,63.76,64.61,63.52,63.73,1168671,VRSK
2014-03-12,63.39,64.02,62.915,63.29,699715,VRSK
2014-03-13,63.29,63.48,62.24,62.36,792643,VRSK
2014-03-14,62.27,62.74,62.08,62.37,731403,VRSK
2014-03-17,62.75,63.71,62.52,62.88,728951,VRSK
2014-03-18,62.89,63.45,62.74,62.94,561767,VRSK
2014-03-19,62.96,63.16,62.47,62.83,573581,VRSK
2014-03-20,62.76,63.05,62.4,62.47,515587,VRSK
2014-03-21,62.91,63.0,62.35,62.48,1265035,VRSK
2014-03-24,62.6,62.88,61.23,61.615,923138,VRSK
2014-03-25,62.12,62.36,61.19,61.22,671990,VRSK
2014-03-26,61.52,61.76,60.76,60.77,721795,VRSK
2014-03-27,61.02,61.244,60.33,60.5,819443,VRSK
2014-03-28,60.56,60.82,59.75,59.87,1182111,VRSK
2014-03-31,60.11,60.49,59.54,59.96,1044607,VRSK
2014-04-01,59.97,60.055,59.58,59.74,1378472,VRSK
2014-04-02,59.85,60.64,59.5,60.61,2312197,VRSK
2014-04-03,60.59,61.1,60.4,60.75,1037171,VRSK
2014-04-04,61.11,61.24,59.38,59.57,871835,VRSK
2014-04-07,59.34,59.86,58.3,58.34,837832,VRSK
2014-04-08,58.38,59.205,58.085,58.9,1321918,VRSK
2014-04-09,59.14,59.29,58.7,59.0,1456093,VRSK
2014-04-10,58.86,59.15,57.85,58.08,1729246,VRSK
2014-04-11,57.74,58.21,56.37,56.55,1293088,VRSK
2014-04-14,57.1,57.83,56.52,57.78,1553634,VRSK
2014-04-15,57.75,58.03,56.73,57.12,684296,VRSK
2014-04-16,57.6,58.02,57.005,57.97,596269,VRSK
2014-04-17,57.93,58.24,57.52,57.6,461064,VRSK
2014-04-21,57.5,57.76,57.17,57.59,487112,VRSK
2014-04-22,57.92,58.12,57.5,58.0,388410,VRSK
2014-04-23,57.74,58.3,57.61,58.0,673107,VRSK
2014-04-24,58.34,58.49,58.02,58.34,663505,VRSK
2014-04-25,58.18,58.407,57.6,57.81,721272,VRSK
2014-04-28,58.09,58.14,56.85,57.65,882401,VRSK
2014-04-29,57.69,58.15,57.31,57.88,453153,VRSK
2014-04-30,60.0,61.19,58.38,60.09,1528831,VRSK
2014-05-01,59.96,60.4599,59.66,59.91,894951,VRSK
2014-05-02,60.43,60.43,59.64,59.73,552595,VRSK
2014-05-05,59.34,60.31,59.1,60.25,533934,VRSK
2014-05-06,60.1,60.36,59.7,59.85,327926,VRSK
2014-05-07,59.88,60.03,59.11,59.73,652495,VRSK
2014-05-08,59.54,60.67,59.19,60.2,586499,VRSK
2014-05-09,60.31,60.97,59.94,60.53,460269,VRSK
2014-05-12,60.73,61.68,60.37,61.45,470667,VRSK
2014-05-13,61.65,61.65,60.65,60.82,400681,VRSK
2014-05-14,60.54,61.29,60.54,60.91,348648,VRSK
2014-05-15,60.86,60.86,59.48,60.25,549331,VRSK
2014-05-16,60.26,60.98,59.78,60.97,466922,VRSK
2014-05-19,60.68,61.56,60.62,61.16,554603,VRSK
2014-05-20,61.25,61.48,60.52,60.74,584920,VRSK
2014-05-21,60.83,61.28,60.62,60.99,478106,VRSK
2014-05-22,60.89,61.32,60.55,60.63,689610,VRSK
2014-05-23,60.89,61.03,60.54,60.95,462558,VRSK
2014-05-27,61.03,61.14,60.66,61.13,437676,VRSK
2014-05-28,61.25,61.25,60.53,60.54,481153,VRSK
2014-05-29,60.55,61.02,60.49,60.81,361700,VRSK
2014-05-30,61.0,61.0,59.19,59.19,3349762,VRSK
2014-06-02,59.31,59.69,59.11,59.57,836209,VRSK
2014-06-03,59.48,60.21,59.41,59.92,501249,VRSK
2014-06-04,59.73,61.0,59.73,60.88,1029727,VRSK
2014-06-05,61.0,61.41,60.85,61.34,579726,VRSK
2014-06-06,61.61,61.85,61.24,61.34,378096,VRSK
2014-06-09,61.19,61.83,61.03,61.79,362263,VRSK
2014-06-10,61.65,61.92,61.1,61.19,374071,VRSK
2014-06-11,60.98,61.18,60.75,61.14,318496,VRSK
2014-06-12,61.07,61.19,60.47,60.6,457157,VRSK
2014-06-13,60.64,60.73,60.27,60.42,468907,VRSK
2014-06-16,60.53,61.01,60.44,60.8,653229,VRSK
2014-06-17,60.68,61.0,60.28,60.38,636132,VRSK
2014-06-18,60.46,60.6699,59.81,59.99,525369,VRSK
2014-06-19,62.96,62.96,59.81,60.2,796958,VRSK
2014-06-20,60.08,60.77,60.01,60.46,1016847,VRSK
2014-06-23,60.31,60.59,59.88,60.37,719914,VRSK
2014-06-24,60.41,60.63,59.44,59.54,1070853,VRSK
2014-06-25,59.58,59.72,59.17,59.23,904158,VRSK
2014-06-26,59.17,59.28,58.75,59.15,562899,VRSK
2014-06-27,59.13,59.83,58.8655,59.67,1602326,VRSK
2014-06-30,59.58,60.05,58.93,60.02,816472,VRSK
2014-07-01,60.05,61.08,60.03,60.9,892243,VRSK
2014-07-02,60.82,61.53,60.23,60.58,698419,VRSK
2014-07-03,60.88,61.15,60.632,61.15,204996,VRSK
2014-07-07,61.03,61.4,60.78,61.4,582587,VRSK
2014-07-08,61.19,61.44,60.86,61.15,541913,VRSK
2014-07-09,61.18,61.44,60.81,60.95,484118,VRSK
2014-07-10,60.56,61.07,60.28,61.02,654365,VRSK
2014-07-11,61.06,61.19,60.44,61.12,554168,VRSK
2014-07-14,61.33,61.37,60.82,61.14,476591,VRSK
2014-07-15,60.98,61.55,60.9,61.48,650027,VRSK
2014-07-16,61.65,61.91,61.3,61.5,458956,VRSK
2014-07-17,61.19,61.78,61.07,61.46,610385,VRSK
2014-07-18,61.7,62.519,61.43,62.49,703562,VRSK
2014-07-21,62.29,62.5,61.87,62.28,585647,VRSK
2014-07-22,62.4,62.96,62.36,62.52,628974,VRSK
2014-07-23,62.47,63.12,62.28,62.8,488247,VRSK
2014-07-24,62.99,63.4,62.82,63.2,424341,VRSK
2014-07-25,63.02,63.2,62.71,62.97,530517,VRSK
2014-07-28,62.88,62.94,62.14,62.66,670479,VRSK
2014-07-29,62.61,62.74,62.07,62.19,1147413,VRSK
2014-07-30,62.37,62.41,60.49,60.79,1290269,VRSK
2014-07-31,60.63,60.75,59.9,60.04,1314203,VRSK
2014-08-01,59.96,60.32,59.315,59.47,590899,VRSK
2014-08-04,59.4,59.81,59.24,59.55,646795,VRSK
2014-08-05,59.34,59.71,58.88,59.42,1182566,VRSK
2014-08-06,59.0,59.81,58.8,59.72,914452,VRSK
2014-08-07,59.98,60.88,59.4,60.4,1424011,VRSK
2014-08-08,60.29,60.55,59.94,60.17,999850,VRSK
2014-08-11,60.26,60.83,60.005,60.75,2092072,VRSK
2014-08-12,60.56,60.92,60.38,60.75,521328,VRSK
2014-08-13,60.78,61.67,60.53,61.63,700230,VRSK
2014-08-14,61.62,62.55,61.57,62.46,648436,VRSK
2014-08-15,63.11,63.11,62.36,62.69,1238550,VRSK
2014-08-18,62.83,63.8,62.83,63.77,900451,VRSK
2014-08-19,63.8,63.96,63.343,63.55,418949,VRSK
2014-08-20,63.23,63.76,63.14,63.58,396203,VRSK
2014-08-21,63.5,64.16,63.23,64.15,421112,VRSK
2014-08-22,64.27,64.3299,63.39,63.8,525904,VRSK
2014-08-25,64.12,64.2,63.44,63.63,277460,VRSK
2014-08-26,63.95,64.18,63.7248,64.07,639301,VRSK
2014-08-27,64.0,64.15,63.54,63.8,495203,VRSK
2014-08-28,63.76,63.98,63.57,63.88,307004,VRSK
2014-08-29,64.28,64.5,63.49,64.19,397298,VRSK
2014-09-02,64.09,64.94,64.09,64.47,440082,VRSK
2014-09-03,64.5,64.67,64.07,64.27,365466,VRSK
2014-09-04,63.98,64.66,63.98,64.28,273598,VRSK
2014-09-05,64.37,64.67,64.24,64.64,341893,VRSK
2014-09-08,64.41,64.57,64.0,64.22,257696,VRSK
2014-09-09,64.0,64.3999,63.75,64.24,375987,VRSK
2014-09-10,64.26,64.77,64.11,64.68,403657,VRSK
2014-09-11,64.58,64.83,64.34,64.77,380683,VRSK
2014-09-12,64.5,64.93,64.24,64.63,719701,VRSK
2014-09-15,64.73,64.86,64.14,64.26,751292,VRSK
2014-09-16,64.28,64.68,64.03,64.5,317576,VRSK
2014-09-17,64.73,64.91,64.38,64.77,251059,VRSK
2014-09-18,64.69,64.905,64.54,64.64,493096,VRSK
2014-09-19,65.0,65.0,63.93,64.06,776285,VRSK
2014-09-22,64.01,64.13,63.095,63.15,507120,VRSK
2014-09-23,62.9,63.31,62.2,62.21,500898,VRSK
2014-09-24,62.22,62.45,61.96,62.36,585965,VRSK
2014-09-25,62.14,62.18,61.07,61.33,549151,VRSK
2014-09-26,64.19,64.19,61.08,61.34,432493,VRSK
2014-09-29,61.08,61.16,60.63,60.93,635717,VRSK
2014-09-30,61.02,61.29,60.75,60.89,563969,VRSK
2014-10-01,60.68,60.81,59.97,60.11,617680,VRSK
2014-10-02,60.18,60.35,59.54,60.18,387698,VRSK
2014-10-03,60.25,61.05,60.16,60.26,573750,VRSK
2014-10-06,60.39,60.82,60.31,60.46,431936,VRSK
2014-10-07,60.06,60.2375,59.64,59.78,546060,VRSK
2014-10-08,59.95,60.6,59.85,60.48,555300,VRSK
2014-10-09,60.28,60.64,59.22,59.73,556772,VRSK
2014-10-10,59.52,60.05,59.04,59.07,792705,VRSK
2014-10-13,59.16,59.58,59.02,59.11,617199,VRSK
2014-10-14,59.45,60.05,59.305,59.63,629811,VRSK
2014-10-15,59.44,59.48,57.97,59.17,1348979,VRSK
2014-10-16,58.49,59.53,58.47,59.24,783756,VRSK
2014-10-17,59.52,60.28,59.25,59.46,895170,VRSK
2014-10-20,59.44,60.09,59.19,59.95,611890,VRSK
2014-10-21,60.05,61.29,59.79,61.09,714298,VRSK
2014-10-22,61.07,61.44,60.63,60.69,481462,VRSK
2014-10-23,61.04,61.53,60.76,61.17,352340,VRSK
2014-10-24,61.44,61.905,61.08,61.87,328389,VRSK
2014-10-27,61.81,62.49,61.5763,62.46,459460,VRSK
2014-10-28,62.44,63.17,62.15,63.14,572450,VRSK
2014-10-29,62.19,62.63,60.47,61.53,1501608,VRSK
2014-10-30,61.63,61.97,61.33,61.86,885748,VRSK
2014-10-31,63.18,63.43,62.0801,62.35,887082,VRSK
2014-11-03,62.52,63.0,61.89,62.0,394865,VRSK
2014-11-04,61.76,62.1,61.6,62.0,496902,VRSK
2014-11-05,62.18,62.9,62.1,62.83,477456,VRSK
2014-11-06,62.91,63.98,62.44,63.9,540191,VRSK
2014-11-07,64.14,64.29,63.68,64.25,467369,VRSK
2014-11-10,64.17,64.43,63.85,63.99,533069,VRSK
2014-11-11,62.48,63.32,62.48,63.01,428810,VRSK
2014-11-12,62.8,63.339,62.54,63.12,681201,VRSK
2014-11-13,63.27,63.44,62.64,63.16,420650,VRSK
2014-11-14,63.43,63.45,62.8,62.87,414361,VRSK
2014-11-17,62.85,63.32,62.75,63.08,479623,VRSK
2014-11-18,63.0,63.33,62.58,62.69,656413,VRSK
2014-11-19,62.77,62.79,62.01,62.21,379565,VRSK
2014-11-20,62.12,62.4,61.78,62.18,401955,VRSK
2014-11-21,62.99,63.24,62.15,62.3,445519,VRSK
2014-11-24,62.3,62.61,61.89,62.1,517374,VRSK
2014-11-25,62.19,62.85,62.01,62.19,629219,VRSK
2014-11-26,62.22,62.22,61.78,62.03,354710,VRSK
2014-11-28,62.23,62.83,61.98,61.98,295804,VRSK
2014-12-01,61.98,62.68,61.7,62.38,635319,VRSK
2014-12-02,62.15,62.865,62.12,62.55,795818,VRSK
2014-12-03,62.46,62.9,62.15,62.66,373256,VRSK
2014-12-04,62.48,62.67,62.09,62.42,349038,VRSK
2014-12-05,62.5,63.28,62.32,63.26,735286,VRSK
2014-12-08,62.15,63.58,62.15,63.4,405581,VRSK
2014-12-09,63.13,63.36,61.84,63.3,636493,VRSK
2014-12-10,62.95,63.24,62.53,63.0,754067,VRSK
2014-12-11,63.12,63.52,62.7903,62.89,471208,VRSK
2014-12-12,62.14,62.87,61.7175,62.39,796258,VRSK
2014-12-15,62.62,63.09,62.09,62.58,636412,VRSK
2014-12-16,62.44,63.13,62.13,62.77,704617,VRSK
2014-12-17,63.28,63.91,62.525,63.75,1062205,VRSK
2014-12-18,64.4,64.93,64.18,64.85,1507533,VRSK
2014-12-19,64.23,65.42,64.23,64.7,2672793,VRSK
2014-12-22,64.93,65.23,64.02,65.15,862012,VRSK
2014-12-23,65.2,65.63,64.9,64.92,795110,VRSK
2014-12-24,64.9,65.37,64.66,64.88,276330,VRSK
2014-12-26,64.91,65.3123,64.64,64.76,308999,VRSK
2014-12-29,64.65,64.97,64.44,64.71,418589,VRSK
2014-12-30,64.67,64.86,64.38,64.82,315076,VRSK
2014-12-31,64.92,65.21,63.99,64.05,322836,VRSK
2015-01-02,64.08,65.0,63.05,63.97,529877,VRSK
2015-01-05,63.82,63.98,62.71,63.14,885799,VRSK
2015-01-06,63.05,63.74,62.82,62.92,755307,VRSK
2015-01-07,63.02,63.35,62.74,62.96,632053,VRSK
2015-01-08,63.19,63.93,63.19,63.59,894871,VRSK
2015-01-09,63.32,63.61,62.804,63.09,561779,VRSK
2015-01-12,63.33,63.67,62.6,62.965,472656,VRSK
2015-01-13,63.4,64.09,63.02,63.43,576023,VRSK
2015-01-14,63.02,64.06,62.56,62.97,484406,VRSK
2015-01-15,62.92,63.11,62.43,62.7,479650,VRSK
2015-01-16,62.5,63.24,62.28,62.9,584617,VRSK
2015-01-20,63.0,63.49,62.43,63.195,828877,VRSK
2015-01-21,62.87,63.63,62.74,63.43,540280,VRSK
2015-01-22,63.54,64.44,63.39,64.26,1548529,VRSK
2015-01-23,64.14,65.34,63.97,65.115,669174,VRSK
2015-01-26,65.0,65.29,64.53,64.91,628870,VRSK
2015-01-27,64.24,64.91,64.01,64.295,483409,VRSK
2015-01-28,64.38,64.78,63.74,64.01,462619,VRSK
2015-01-29,64.08,64.53,63.66,64.255,1008957,VRSK
2015-01-30,64.06,64.72,63.62,64.35,800921,VRSK
2015-02-02,64.41,64.88,63.79,64.87,831193,VRSK
2015-02-03,64.93,65.74,64.93,65.74,775458,VRSK
2015-02-04,65.64,66.19,65.38,65.75,563715,VRSK
2015-02-05,66.0,66.87,65.75,66.77,653117,VRSK
2015-02-06,66.89,67.0,65.67,65.96,671785,VRSK
2015-02-09,65.78,66.3,65.36,65.97,417498,VRSK
2015-02-10,66.02,66.92,65.56,66.075,427031,VRSK
2015-02-11,66.07,66.57,65.55,66.46,343585,VRSK
2015-02-12,66.69,67.68,66.41,67.44,844432,VRSK
2015-02-13,67.75,68.06,67.446,67.9,485888,VRSK
2015-02-17,67.69,67.99,67.36,67.56,560978,VRSK
2015-02-18,67.55,67.82,67.17,67.69,373950,VRSK
2015-02-19,67.4,67.91,67.23,67.51,665637,VRSK
2015-02-20,67.78,67.97,67.08,67.8,644925,VRSK
2015-02-23,67.89,68.02,67.36,67.8,1117554,VRSK
2015-02-24,67.74,68.05,67.432,67.91,858735,VRSK
2015-02-25,70.0,74.75,69.995,72.18,3931171,VRSK
2015-02-26,71.25,72.75,71.085,72.265,1566508,VRSK
2015-02-27,72.64,72.8795,71.745,71.81,813421,VRSK
2015-03-02,71.81,72.275,71.55,71.87,1095955,VRSK
2015-03-03,71.87,72.11,71.34,71.6,655375,VRSK
2015-03-04,71.16,71.46,70.5,70.695,711413,VRSK
2015-03-05,71.09,71.2,70.53,71.09,749195,VRSK
2015-03-06,71.0,71.26,70.12,70.655,712947,VRSK
2015-03-09,70.86,71.64,70.55,71.365,1704770,VRSK
2015-03-10,70.95,71.8,68.5,68.54,2014831,VRSK
2015-03-11,69.23,71.48,69.042,69.78,1276798,VRSK
2015-03-12,71.16,71.17,70.31,71.0,2014968,VRSK
2015-03-13,70.98,71.3,70.435,71.23,779184,VRSK
2015-03-16,71.56,71.97,71.31,71.64,631837,VRSK
2015-03-17,71.49,71.73,71.215,71.71,770083,VRSK
2015-03-18,71.63,71.91,71.03,71.75,663028,VRSK
2015-03-19,71.7,71.97,71.32,71.55,493016,VRSK
2015-03-20,71.78,71.89,71.25,71.5,1376857,VRSK
2015-03-23,71.5,71.65,71.0,71.11,966509,VRSK
2015-03-24,71.2,71.33,70.46,70.64,1208323,VRSK
2015-03-25,71.03,71.08,69.75,69.76,1035049,VRSK
2015-03-26,69.82,70.4,69.5,69.84,979486,VRSK
2015-03-27,69.85,70.7,69.65,70.48,762079,VRSK
2015-03-30,70.36,71.39,70.36,71.16,715010,VRSK
2015-03-31,71.04,71.73,70.75,71.4,847554,VRSK
2015-04-01,71.41,71.85,71.02,71.53,1109160,VRSK
2015-04-02,71.33,72.5,70.99,72.27,1059916,VRSK
2015-04-06,71.43,72.82,71.42,72.06,1216651,VRSK
2015-04-07,72.0,72.49,71.6,71.72,648823,VRSK
2015-04-08,72.0,72.63,71.7101,72.4,740686,VRSK
2015-04-09,72.21,72.88,72.0701,72.87,924770,VRSK
2015-04-10,73.0,73.23,72.6,72.86,654679,VRSK
2015-04-13,72.8,73.21,72.43,72.54,514445,VRSK
2015-04-14,72.36,72.91,72.0816,72.745,753854,VRSK
2015-04-15,72.69,73.0,72.47,72.65,567252,VRSK
2015-04-16,72.46,72.78,72.0,72.67,474274,VRSK
2015-04-17,71.86,72.61,71.43,71.84,668887,VRSK
2015-04-20,72.18,72.77,71.91,72.38,566345,VRSK
2015-04-21,72.6,72.96,72.43,72.615,393307,VRSK
2015-04-22,72.38,72.64,71.98,72.29,648598,VRSK
2015-04-23,72.01,72.79,72.01,72.48,673931,VRSK
2015-04-24,72.51,72.87,72.15,72.68,671987,VRSK
2015-04-27,72.89,73.42,72.29,72.935,1251356,VRSK
2015-04-28,72.78,72.88,72.28,72.64,722877,VRSK
2015-04-29,75.01,78.09,75.005,76.85,2413758,VRSK
2015-04-30,75.71,76.71,74.93,75.04,1133888,VRSK
2015-05-01,75.49,75.965,75.08,75.71,736006,VRSK
2015-05-04,75.86,76.8,75.73,76.39,920802,VRSK
2015-05-05,75.43,75.7204,74.12,74.51,1120642,VRSK
2015-05-06,74.45,75.41,72.33,72.49,2270715,VRSK
2015-05-07,70.32,73.19,70.2,72.1,8491504,VRSK
2015-05-08,72.96,74.81,72.64,73.66,2362524,VRSK
2015-05-11,73.88,74.45,73.76,73.765,1582765,VRSK
2015-05-12,73.49,73.96,72.99,73.75,1253938,VRSK
2015-05-13,73.71,74.22,73.21,73.22,1676283,VRSK
2015-05-14,73.49,73.94,73.3,73.45,2154208,VRSK
2015-05-15,73.88,74.1,73.482,73.74,1069572,VRSK
2015-05-18,73.69,73.98,73.35,73.36,961497,VRSK
2015-05-19,73.27,73.51,73.01,73.4,1142274,VRSK
2015-05-20,73.53,73.61,73.11,73.13,1221909,VRSK
2015-05-21,73.14,73.61,73.0101,73.41,1252258,VRSK
2015-05-22,73.39,73.65,73.188,73.445,852340,VRSK
2015-05-26,73.0,73.25,72.13,72.45,993437,VRSK
2015-05-27,72.67,73.68,72.5,73.4,1146353,VRSK
2015-05-28,73.36,73.64,72.96,73.16,1152162,VRSK
2015-05-29,72.99,73.25,72.43,72.58,3192858,VRSK
2015-06-01,72.55,73.9,72.53,73.57,907178,VRSK
2015-06-02,73.57,73.64,72.68,72.85,1058042,VRSK
2015-06-03,73.26,74.26,72.9001,74.18,1075343,VRSK
2015-06-04,73.62,74.4,73.6,73.74,879232,VRSK
2015-06-05,72.35,74.2,72.32,74.04,1060844,VRSK
2015-06-08,73.65,73.99,73.17,73.2,715441,VRSK
2015-06-09,73.41,73.9,72.87,73.7,955543,VRSK
2015-06-10,74.28,74.48,73.76,74.04,668345,VRSK
2015-06-11,73.95,74.55,73.81,74.53,776286,VRSK
2015-06-12,74.19,74.56,73.96,74.25,592079,VRSK
2015-06-15,73.84,74.68,73.55,73.9,927435,VRSK
2015-06-16,73.94,74.49,73.722,74.13,668592,VRSK
2015-06-17,74.44,75.05,74.222,74.8,620861,VRSK
2015-06-18,74.87,75.5,74.71,75.33,671787,VRSK
2015-06-19,75.27,75.56,74.89,75.25,1698722,VRSK
2015-06-22,75.63,75.7,75.08,75.29,1167154,VRSK
2015-06-23,75.51,75.7,74.95,74.96,775870,VRSK
2015-06-24,74.84,75.11,74.08,74.09,1255159,VRSK
2015-06-25,74.84,74.84,74.22,74.66,976650,VRSK
2015-06-26,74.89,75.08,74.33,74.51,990920,VRSK
2015-06-29,74.01,74.11,72.62,72.68,575277,VRSK
2015-06-30,73.34,73.34,72.58,72.76,697780,VRSK
2015-07-01,73.12,73.265,72.56,72.95,989884,VRSK
2015-07-02,72.93,73.18,72.65,73.06,816662,VRSK
2015-07-06,72.56,73.85,72.25,73.76,1088056,VRSK
2015-07-07,74.04,74.04,72.83,73.42,934236,VRSK
2015-07-08,72.75,73.01,71.88,71.99,726515,VRSK
2015-07-09,72.66,72.99,72.3,72.4,684669,VRSK
2015-07-10,73.4,73.44,72.92,73.24,740033,VRSK
2015-07-13,73.81,74.26,73.52,74.21,537888,VRSK
2015-07-14,74.33,74.88,74.17,74.61,742990,VRSK
2015-07-15,74.31,75.19,74.15,75.02,795460,VRSK
2015-07-16,75.55,75.83,75.04,75.62,532984,VRSK
2015-07-17,75.84,75.84,75.03,75.39,533602,VRSK
2015-07-20,75.42,75.94,75.105,75.54,475671,VRSK
2015-07-21,74.79,75.36,73.59,73.8,1399203,VRSK
2015-07-22,73.76,74.58,73.76,74.41,700294,VRSK
2015-07-23,74.43,74.69,73.95,74.14,651574,VRSK
2015-07-24,74.48,74.6,74.01,74.45,854175,VRSK
2015-07-27,74.75,74.87,72.74,72.93,897688,VRSK
2015-07-28,73.04,73.64,72.66,73.24,693965,VRSK
2015-07-29,75.2,79.88,75.07,78.6,2649864,VRSK
2015-07-30,78.7,78.92,77.84,78.57,921989,VRSK
2015-07-31,78.99,78.99,78.01,78.11,877138,VRSK
2015-08-03,77.56,78.31,77.225,77.8,1089252,VRSK
2015-08-04,77.88,78.48,77.1,77.61,1046323,VRSK
2015-08-05,78.06,78.17,77.4,77.99,695110,VRSK
2015-08-06,77.89,77.89,76.15,76.6,968349,VRSK
2015-08-07,76.63,77.68,76.18,77.66,801411,VRSK
2015-08-10,77.98,78.13,77.46,77.84,658219,VRSK
2015-08-11,77.17,77.46,76.47,77.0,624359,VRSK
2015-08-12,76.66,77.19,75.89,76.75,532289,VRSK
2015-08-13,76.61,77.31,76.02,76.88,431389,VRSK
2015-08-14,76.4,76.98,76.4,76.8,431320,VRSK
2015-08-17,76.56,76.88,76.055,76.72,494741,VRSK
2015-08-18,76.8,77.34,76.55,77.23,590220,VRSK
2015-08-19,76.92,78.17,76.589,77.65,835183,VRSK
2015-08-20,76.49,77.74,75.35,75.36,688381,VRSK
2015-08-21,74.5,75.41,73.9,73.92,1039508,VRSK
2015-08-24,71.68,72.88,68.87,71.58,1781788,VRSK
2015-08-25,73.65,73.88,70.74,70.77,1245407,VRSK
2015-08-26,72.54,72.75,70.52,72.65,781304,VRSK
2015-08-27,73.3,74.69,73.02,74.25,949186,VRSK
2015-08-28,73.67,74.4,73.41,73.94,746898,VRSK
2015-08-31,73.65,73.89,72.89,73.08,588458,VRSK
2015-09-01,71.59,72.38,71.02,71.58,1138768,VRSK
2015-09-02,72.69,73.75,71.73,73.66,1140926,VRSK
2015-09-03,73.93,74.15,73.39,73.82,690565,VRSK
2015-09-04,73.09,73.4,72.51,72.81,484905,VRSK
2015-09-08,73.97,74.81,73.36,74.78,539625,VRSK
2015-09-09,75.19,75.48,73.3,73.47,672629,VRSK
2015-09-10,73.38,74.39,73.07,73.76,469772,VRSK
2015-09-11,73.31,74.11,73.01,73.87,470156,VRSK
2015-09-14,74.0,74.12,73.05,73.17,474424,VRSK
2015-09-15,73.33,74.03,72.83,73.82,801882,VRSK
2015-09-16,73.7,74.16,73.33,73.78,464367,VRSK
2015-09-17,73.88,74.3,73.32,73.57,557842,VRSK
2015-09-18,72.73,73.49,72.69,73.0,1059814,VRSK
2015-09-21,73.3,74.49,73.27,74.31,486193,VRSK
2015-09-22,73.51,74.25,73.36,73.79,999333,VRSK
2015-09-23,73.66,74.4449,73.53,74.26,643202,VRSK
2015-09-24,73.71,74.06,73.0,73.53,591409,VRSK
2015-09-25,74.03,74.92,73.57,73.78,606826,VRSK
2015-09-28,73.36,73.8,71.7,71.72,574932,VRSK
2015-09-29,71.94,72.48,71.51,72.25,1045905,VRSK
2015-09-30,73.22,73.93,72.46,73.91,959804,VRSK
2015-10-01,78.01,78.77,76.88,78.16,5101921,VRSK
2015-10-02,77.24,79.92,76.63,79.88,2884303,VRSK
2015-10-05,80.1,82.0,80.01,81.28,3072888,VRSK
2015-10-06,80.96,81.23,80.38,80.82,2740140,VRSK
2015-10-07,81.0,81.49,80.04,80.94,26526012,VRSK
2015-10-08,80.81,81.5,79.78,81.41,2390904,VRSK
2015-10-09,81.3,81.36,80.53,81.13,1499917,VRSK
2015-10-12,81.06,81.69,80.79,81.46,1036396,VRSK
2015-10-13,81.28,81.63,80.47,80.59,1050947,VRSK
2015-10-14,80.5,80.7,78.88,79.03,2186351,VRSK
2015-10-15,79.31,79.51,78.71,79.47,1852074,VRSK
2015-10-16,79.63,79.63,78.71,79.53,1250815,VRSK
2015-10-19,79.22,80.0,78.83,79.61,982549,VRSK
2015-10-20,79.42,79.85,78.9,79.83,878806,VRSK
2015-10-21,80.29,80.29,79.01,79.2,1080710,VRSK
2015-10-22,79.36,80.04,79.17,79.95,1525256,VRSK
2015-10-23,78.51,81.18,78.51,81.145,1735886,VRSK
2015-10-26,81.33,81.8,80.89,81.5,1085228,VRSK
2015-10-27,80.73,80.89,79.93,80.33,1276724,VRSK
2015-10-28,77.0,78.0,71.66,72.66,7415338,VRSK
2015-10-29,72.52,72.79,69.76,70.26,3996265,VRSK
2015-10-30,69.93,71.78,69.69,71.61,2418808,VRSK
2015-11-02,71.51,71.76,69.79,70.31,2573779,VRSK
2015-11-03,70.23,70.48,69.26,69.88,1492172,VRSK
2015-11-04,69.87,70.03,68.59,69.43,1660448,VRSK
2015-11-05,69.48,69.535,68.58,69.03,1556939,VRSK
2015-11-06,68.145,70.125,68.145,70.12,1325816,VRSK
2015-11-09,69.73,70.45,69.31,70.12,1469816,VRSK
2015-11-10,70.88,71.52,70.475,71.03,2038774,VRSK
2015-11-11,71.13,71.41,70.74,70.86,887457,VRSK
2015-11-12,70.65,72.22,70.24,71.93,1577058,VRSK
2015-11-13,71.83,72.495,71.27,71.66,1908455,VRSK
2015-11-16,71.95,72.76,71.41,72.72,1563636,VRSK
2015-11-17,73.06,73.06,71.36,71.58,1615476,VRSK
2015-11-18,71.8,73.44,71.77,73.33,970275,VRSK
2015-11-19,73.22,73.56,73.03,73.27,894429,VRSK
2015-11-20,73.88,73.98,73.29,73.78,657405,VRSK
2015-11-23,73.99,74.37,73.26,73.64,780635,VRSK
2015-11-24,73.44,73.75,72.71,73.66,1067744,VRSK
2015-11-25,73.84,74.72,73.33,74.46,718103,VRSK
2015-11-27,74.44,75.0,74.26,74.88,361289,VRSK
2015-11-30,75.11,75.53,74.55,74.95,2021915,VRSK
2015-12-01,75.32,76.42,75.07,76.1,1564777,VRSK
2015-12-02,76.45,76.45,74.86,74.97,1024961,VRSK
2015-12-03,75.01,75.46,73.84,74.15,832549,VRSK
2015-12-04,75.16,75.63,74.19,75.32,650736,VRSK
2015-12-07,75.03,75.85,74.595,75.79,1166914,VRSK
2015-12-08,74.95,76.63,74.47,76.6,1222551,VRSK
2015-12-09,75.98,77.13,75.85,76.47,2185871,VRSK
2015-12-10,76.48,77.28,75.69,76.27,1081160,VRSK
2015-12-11,75.18,75.82,74.81,75.05,842531,VRSK
2015-12-14,75.26,76.24,74.83,76.13,949112,VRSK
2015-12-15,76.71,77.81,76.31,77.19,1308660,VRSK
2015-12-16,77.63,79.04,77.13,78.82,1203097,VRSK
2015-12-17,78.7,79.02,76.9,76.91,1021073,VRSK
2015-12-18,76.42,76.84,74.1,75.1,3132240,VRSK
2015-12-21,75.82,76.4,74.44,75.97,853314,VRSK
2015-12-22,76.5,77.74,75.76,76.28,899959,VRSK
2015-12-23,76.81,77.27,76.505,77.0,976277,VRSK
2015-12-24,76.97,77.25,76.64,76.96,1172523,VRSK
2015-12-28,76.79,77.19,76.4,77.17,676743,VRSK
2015-12-29,77.72,77.97,77.38,77.77,772901,VRSK
2015-12-30,77.87,78.26,77.35,77.51,456661,VRSK
2015-12-31,77.18,77.73,76.77,76.88,585565,VRSK
2016-01-04,75.36,75.36,74.41,75.3,1344574,VRSK
2016-01-05,75.21,75.58,74.73,75.03,1027121,VRSK
2016-01-06,74.01,75.2,73.75,74.64,961934,VRSK
2016-01-07,73.3,73.81,72.48,73.04,1274635,VRSK
2016-01-08,73.39,73.96,72.78,73.37,1255595,VRSK
2016-01-11,73.7,74.35,73.54,74.04,1081602,VRSK
2016-01-12,74.3,74.88,73.71,74.53,873881,VRSK
2016-01-13,74.52,74.69,71.87,71.89,1806300,VRSK
2016-01-14,72.02,73.0,71.51,72.35,1290718,VRSK
2016-01-15,70.53,72.3,70.22,72.06,1674741,VRSK
2016-01-19,72.71,73.68,70.539,71.53,1399246,VRSK
2016-01-20,70.76,71.67,69.1,70.97,1531482,VRSK
2016-01-21,71.32,71.7,69.99,70.44,1453271,VRSK
2016-01-22,71.56,71.94,70.75,71.14,1128232,VRSK
2016-01-25,70.78,71.35,69.5,69.95,1498381,VRSK
2016-01-26,70.19,71.31,69.97,71.2,787013,VRSK
2016-01-27,71.24,72.25,70.59,70.84,770669,VRSK
2016-01-28,71.15,71.97,70.69,71.21,1109234,VRSK
2016-01-29,71.63,73.67,71.28,73.0,1546341,VRSK
2016-02-01,72.33,72.48,71.66,72.11,1480719,VRSK
2016-02-02,71.15,71.23,70.34,70.72,1433402,VRSK
2016-02-03,70.84,71.3,68.08,68.87,1822342,VRSK
2016-02-04,68.95,69.62,68.52,68.93,1447985,VRSK
2016-02-05,68.69,69.2,67.65,67.93,1021743,VRSK
2016-02-08,67.37,67.74,64.79,65.95,1419308,VRSK
2016-02-09,65.68,68.35,65.68,67.77,1455380,VRSK
2016-02-10,68.19,68.94,66.81,66.89,1437782,VRSK
2016-02-11,65.54,66.72,65.02,66.35,1531162,VRSK
2016-02-12,67.2,68.27,66.97,68.06,1154204,VRSK
2016-02-16,68.41,69.19,67.97,68.22,1609114,VRSK
2016-02-17,68.71,69.81,68.04,68.39,1788265,VRSK
2016-02-18,68.64,69.55,68.26,68.45,986623,VRSK
2016-02-19,68.27,68.59,67.6,67.95,1374599,VRSK
2016-02-22,68.49,69.36,68.41,68.48,1978993,VRSK
2016-02-23,68.07,68.65,67.61,68.01,1773664,VRSK
2016-02-24,67.1,72.08,67.0737,71.65,3287900,VRSK
2016-02-25,72.36,73.93,71.89,73.9,1747705,VRSK
2016-02-26,74.12,74.55,73.64,74.03,989974,VRSK
2016-02-29,74.02,74.25,72.8,72.84,1004959,VRSK
2016-03-01,73.23,74.555,72.7,74.34,927161,VRSK
2016-03-02,74.46,74.7,73.63,74.66,1044981,VRSK
2016-03-03,74.43,76.21,74.17,76.15,1062627,VRSK
2016-03-04,76.4,77.23,75.51,76.7,913486,VRSK
2016-03-07,75.82,76.62,75.72,76.14,614755,VRSK
2016-03-08,75.86,76.41,75.01,75.65,1062180,VRSK
2016-03-09,75.92,76.82,75.57,76.48,652616,VRSK
2016-03-10,76.68,76.81,74.9,75.74,486081,VRSK
2016-03-11,76.65,76.75,75.45,76.3,677316,VRSK
2016-03-14,76.15,76.79,75.4279,76.59,625221,VRSK
2016-03-15,76.15,76.83,75.025,76.46,744129,VRSK
2016-03-16,75.98,77.15,75.2404,76.91,506748,VRSK
2016-03-17,76.93,77.35,76.27,77.19,624554,VRSK
2016-03-18,77.55,78.03,76.77,77.48,1014415,VRSK
2016-03-21,77.4,78.06,76.86,78.0,579297,VRSK
2016-03-22,77.47,78.46,77.16,77.87,825696,VRSK
2016-03-23,77.62,77.93,77.11,77.52,506601,VRSK
2016-03-24,76.48,78.22,76.41,77.61,393138,VRSK
2016-03-28,78.01,78.36,77.295,77.76,639324,VRSK
2016-03-29,77.55,78.79,77.55,78.63,691153,VRSK
2016-03-30,79.13,79.17,78.22,78.73,336343,VRSK
2016-03-31,78.94,80.44,78.75,79.92,972793,VRSK
2016-04-01,79.64,80.26,79.29,80.19,690397,VRSK
2016-04-04,80.01,81.59,79.19,79.45,692437,VRSK
2016-04-05,78.8,79.3996,78.48,78.71,479262,VRSK
2016-04-06,78.55,79.8,78.42,79.75,467906,VRSK
2016-04-07,79.11,79.74,78.17,78.27,765284,VRSK
2016-04-08,78.05,78.12,77.285,77.58,644745,VRSK
2016-04-11,77.97,77.99,76.7611,76.84,537846,VRSK
2016-04-12,76.98,77.84,76.93,77.74,450005,VRSK
2016-04-13,78.0,78.7,77.76,78.57,554966,VRSK
2016-04-14,78.55,78.69,77.44,77.86,655186,VRSK
2016-04-15,77.86,78.29,77.43,78.15,476362,VRSK
2016-04-18,78.19,78.9,77.865,78.61,523733,VRSK
2016-04-19,78.72,79.0095,78.31,78.6,435932,VRSK
2016-04-20,78.61,78.96,78.16,78.59,481959,VRSK
2016-04-21,78.44,78.77,78.01,78.06,516533,VRSK
2016-04-22,77.81,78.61,77.81,78.19,569791,VRSK
2016-04-25,78.18,78.54,77.93,78.43,389319,VRSK
2016-04-26,78.11,78.94,78.06,78.79,432475,VRSK
2016-04-27,78.88,79.16,78.06,78.7,664990,VRSK
2016-04-28,78.41,79.43,78.34,78.68,581654,VRSK
2016-04-29,78.07,78.46,77.07,77.58,799929,VRSK
2016-05-02,77.68,78.1672,77.4,77.78,501647,VRSK
2016-05-03,77.3,77.44,76.41,77.13,953446,VRSK
2016-05-04,76.42,78.0,76.29,77.49,1007218,VRSK
2016-05-05,77.42,77.95,77.06,77.23,733973,VRSK
2016-05-06,76.89,78.01,76.795,77.85,674011,VRSK
2016-05-09,78.01,78.44,77.465,77.77,512338,VRSK
2016-05-10,78.13,78.84,77.89,78.76,411603,VRSK
2016-05-11,78.63,78.695,77.35,77.46,490683,VRSK
2016-05-12,77.8,78.1,76.9604,77.81,580125,VRSK
2016-05-13,77.6,77.78,77.06,77.08,566698,VRSK
2016-05-16,77.12,78.23,77.03,77.9,527788,VRSK
2016-05-17,77.79,77.975,76.75,76.86,477354,VRSK
2016-05-18,76.63,76.96,75.89,76.66,854008,VRSK
2016-05-19,75.96,76.525,75.76,76.34,649390,VRSK
2016-05-20,76.49,77.25,76.29,77.04,1123685,VRSK
2016-05-23,77.06,77.29,76.84,76.99,373920,VRSK
2016-05-24,77.26,79.02,77.06,78.79,473332,VRSK
2016-05-25,78.9,79.49,78.62,79.18,490529,VRSK
2016-05-26,79.0,79.28,78.68,78.98,324782,VRSK
2016-05-27,78.93,79.57,78.93,79.26,473244,VRSK
2016-05-31,79.57,79.62,78.91,79.39,952625,VRSK
2016-06-01,79.06,79.44,78.94,79.44,539008,VRSK
2016-06-02,79.1,79.99,79.0,79.98,480951,VRSK
2016-06-03,79.43,80.03,79.03,79.78,1349671,VRSK
2016-06-06,79.72,80.16,79.38,79.9,704011,VRSK
2016-06-07,79.9,80.11,79.38,79.62,759079,VRSK
2016-06-08,79.77,80.13,79.17,79.92,537299,VRSK
2016-06-09,79.82,79.93,79.21,79.58,573098,VRSK
2016-06-10,78.73,79.77,78.43,78.76,534372,VRSK
2016-06-13,78.81,79.56,78.81,79.1,779219,VRSK
2016-06-14,78.88,79.86,78.54,78.86,499706,VRSK
2016-06-15,78.92,79.11,78.31,78.39,522847,VRSK
2016-06-16,78.26,78.62,77.56,78.42,673607,VRSK
2016-06-17,78.46,78.48,77.53,77.8,967243,VRSK
2016-06-20,78.51,79.25,78.5,78.92,475722,VRSK
2016-06-21,78.95,80.36,78.7824,80.16,958288,VRSK
2016-06-22,79.94,80.5,78.84,78.96,659802,VRSK
2016-06-23,79.56,80.16,79.0101,80.13,440715,VRSK
2016-06-24,77.25,78.76,76.35,77.96,1596000,VRSK
2016-06-27,77.31,78.005,75.72,76.0,730946,VRSK
2016-06-28,76.6,77.91,76.1,77.47,597117,VRSK
2016-06-29,77.83,79.18,77.02,79.16,571706,VRSK
2016-06-30,79.37,81.09,78.0247,81.08,863054,VRSK
2016-07-01,81.08,81.43,80.58,80.93,462050,VRSK
2016-07-05,80.64,81.72,80.64,81.62,664723,VRSK
2016-07-06,81.26,81.76,80.74,81.66,545139,VRSK
2016-07-07,81.57,82.15,81.27,81.85,465733,VRSK
2016-07-08,82.21,83.4,82.07,83.4,659968,VRSK
2016-07-11,83.48,84.44,83.185,84.02,805274,VRSK
2016-07-12,84.5,84.62,83.85,84.48,570865,VRSK
2016-07-13,85.0,85.0,84.35,84.71,492047,VRSK
2016-07-14,85.2,85.71,84.9591,85.6,614553,VRSK
2016-07-15,86.0,86.0,85.08,85.24,476294,VRSK
2016-07-18,85.47,85.54,84.98,85.06,474276,VRSK
2016-07-19,84.75,85.555,84.66,85.54,397404,VRSK
2016-07-20,85.6,85.88,85.35,85.4,393455,VRSK
2016-07-21,85.17,85.34,84.54,84.8,460122,VRSK
2016-07-22,85.15,85.89,84.84,85.75,524250,VRSK
2016-07-25,85.72,85.75,85.16,85.52,308490,VRSK
2016-07-26,85.44,85.73,85.02,85.36,365574,VRSK
2016-07-27,85.26,85.42,84.84,85.17,420110,VRSK
2016-07-28,85.2,85.71,84.59,85.54,332356,VRSK
2016-07-29,85.58,85.61,84.95,85.28,617031,VRSK
2016-08-01,85.15,85.45,84.76,84.86,522130,VRSK
2016-08-02,84.83,84.935,83.71,83.72,839135,VRSK
2016-08-03,81.6,81.94,78.27,79.43,2014394,VRSK
2016-08-04,79.65,81.31,79.595,81.13,1166947,VRSK
2016-08-05,81.27,82.63,81.19,82.17,875503,VRSK
2016-08-08,82.2,82.52,81.32,81.51,643598,VRSK
2016-08-09,81.68,82.15,81.2,81.73,412570,VRSK
2016-08-10,81.6,81.6,81.02,81.45,445663,VRSK
2016-08-11,81.73,82.02,81.51,81.57,274135,VRSK
2016-08-12,81.25,81.57,80.65,81.42,386211,VRSK
2016-08-15,81.77,81.77,81.28,81.63,524186,VRSK
2016-08-16,81.6,81.79,81.05,81.59,619938,VRSK
2016-08-17,81.89,81.9,80.98,81.76,887161,VRSK
2016-08-18,81.75,81.99,81.225,81.69,587476,VRSK
2016-08-19,81.42,81.96,81.15,81.95,465616,VRSK
2016-08-22,81.46,82.63,81.44,82.27,545269,VRSK
2016-08-23,82.47,82.47,82.03,82.29,463424,VRSK
2016-08-24,82.22,82.7,82.0,82.11,418023,VRSK
2016-08-25,82.12,83.05,82.0,83.0,784017,VRSK
2016-08-26,83.36,84.04,82.8,83.14,619590,VRSK
2016-08-29,83.07,83.44,83.0,83.1,476519,VRSK
2016-08-30,82.94,83.25,82.8,83.0,583598,VRSK
2016-08-31,83.1,83.28,82.79,83.05,780252,VRSK
2016-09-01,83.27,83.55,82.84,83.3,728884,VRSK
2016-09-02,83.94,84.22,83.05,83.84,597155,VRSK
2016-09-06,83.7,84.08,83.39,84.06,643377,VRSK
2016-09-07,83.92,84.16,83.52,83.62,526765,VRSK
2016-09-08,83.44,83.72,82.82,82.82,539453,VRSK
2016-09-09,82.03,82.83,81.95,81.96,1054277,VRSK
2016-09-12,81.98,83.98,81.49,82.75,786599,VRSK
2016-09-13,81.99,82.165,81.26,81.81,840775,VRSK
2016-09-14,81.84,82.18,80.96,81.14,495695,VRSK
2016-09-15,81.12,81.76,80.6901,81.49,627989,VRSK
2016-09-16,80.99,81.32,80.4275,80.64,1402721,VRSK
2016-09-19,80.98,81.35,80.42,80.72,437433,VRSK
2016-09-20,81.06,81.3195,80.53,80.57,560046,VRSK
2016-09-21,80.73,81.14,80.15,80.86,426943,VRSK
2016-09-22,81.21,81.31,80.81,81.05,1059062,VRSK
2016-09-23,81.08,81.66,80.57,81.32,1638351,VRSK
2016-09-26,80.78,81.47,80.34,81.12,654112,VRSK
2016-09-27,80.99,81.73,80.92,81.39,767840,VRSK
2016-09-28,81.55,81.9,81.005,81.87,839778,VRSK
2016-09-29,81.89,82.18,80.84,81.05,523952,VRSK
2016-09-30,81.49,81.72,81.22,81.28,947556,VRSK
2016-10-03,80.93,81.5,80.5427,81.23,634740,VRSK
2016-10-04,81.24,81.31,80.56,80.65,881305,VRSK
2016-10-05,80.88,81.06,80.19,80.3,553290,VRSK
2016-10-06,80.32,80.5,79.27,79.75,729679,VRSK
2016-10-07,79.71,79.96,79.25,79.61,521985,VRSK
2016-10-10,79.8,80.42,79.8,80.1,373454,VRSK
2016-10-11,79.82,80.07,79.16,79.4,648135,VRSK
2016-10-12,79.25,79.8,79.05,79.52,546100,VRSK
2016-10-13,79.05,79.66,78.604,79.36,560580,VRSK
2016-10-14,79.47,80.14,79.3,79.37,580196,VRSK
2016-10-17,79.42,79.82,79.32,79.47,385374,VRSK
2016-10-18,79.97,81.4899,79.71,80.34,926937,VRSK
2016-10-19,80.18,81.25,80.18,80.45,739507,VRSK
2016-10-20,80.5,80.92,79.75,80.08,651052,VRSK
2016-10-21,79.84,81.28,79.31,81.26,877967,VRSK
2016-10-24,81.82,82.43,81.76,82.22,830350,VRSK
2016-10-25,82.23,82.28,81.76,82.09,670990,VRSK
2016-10-26,82.02,82.585,81.4,81.43,1298854,VRSK
2016-10-27,81.58,81.93,81.05,81.25,1233271,VRSK
2016-10-28,81.43,82.19,81.26,81.35,718815,VRSK
2016-10-31,81.68,82.1003,81.54,81.55,813209,VRSK
2016-11-01,81.68,81.68,80.67,80.94,1130995,VRSK
2016-11-02,81.4,83.29,81.12,82.21,1829029,VRSK
2016-11-03,82.57,82.99,82.08,82.41,1092256,VRSK
2016-11-04,81.83,82.85,81.73,81.76,780158,VRSK
2016-11-07,82.86,83.2,82.48,83.1,1228458,VRSK
2016-11-08,82.95,83.23,82.58,82.89,676408,VRSK
2016-11-09,80.88,83.4,80.88,83.33,933323,VRSK
2016-11-10,83.58,84.29,82.65,83.12,979419,VRSK
2016-11-11,82.83,83.71,82.83,83.13,1231396,VRSK
2016-11-14,83.39,83.6,82.73,82.83,1291181,VRSK
2016-11-15,83.01,83.58,82.5,82.69,2155447,VRSK
2016-11-16,82.68,83.06,82.06,82.3,852902,VRSK
2016-11-17,82.5,83.025,82.44,83.0,1277355,VRSK
2016-11-18,82.83,83.53,82.82,83.16,1905749,VRSK
2016-11-21,83.4,83.91,83.16,83.75,791019,VRSK
2016-11-22,84.0,84.005,83.68,83.96,845041,VRSK
2016-11-23,83.79,84.76,82.5,83.89,669550,VRSK
2016-11-25,83.96,84.3,83.35,84.11,522694,VRSK
2016-11-28,84.41,84.85,84.07,84.15,761024,VRSK
2016-11-29,84.2,84.4,83.62,83.88,765968,VRSK
2016-11-30,84.19,84.415,83.03,83.08,1380659,VRSK
2016-12-01,83.23,83.52,81.95,82.36,976081,VRSK
2016-12-02,82.42,82.66,81.6475,82.2,892402,VRSK
2016-12-05,82.69,83.28,82.66,82.91,868306,VRSK
2016-12-06,82.89,83.15,82.34,83.04,1170217,VRSK
2016-12-07,83.04,83.14,82.18,83.14,1241228,VRSK
2016-12-08,83.19,83.52,82.77,83.19,647749,VRSK
2016-12-09,83.35,83.53,82.88,82.93,940804,VRSK
2016-12-12,82.7,83.13,82.44,83.03,829274,VRSK
2016-12-13,83.28,83.95,82.975,83.57,1200802,VRSK
2016-12-14,83.74,83.74,81.95,82.05,1211918,VRSK
2016-12-15,82.01,82.25,81.24,81.28,645193,VRSK
2016-12-16,81.4,82.19,80.9,81.78,1619880,VRSK
2016-12-19,81.85,82.66,81.8401,82.11,484509,VRSK
2016-12-20,82.36,82.49,82.1,82.37,445858,VRSK
2016-12-21,82.37,82.985,82.37,82.43,412307,VRSK
2016-12-22,82.27,82.48,81.75,82.07,346166,VRSK
2016-12-23,82.01,82.41,81.87,82.11,267096,VRSK
2016-12-27,82.41,82.97,81.995,82.15,300040,VRSK
2016-12-28,82.42,82.53,81.53,81.65,348716,VRSK
2016-12-29,81.52,82.01,81.52,81.7,389786,VRSK
2016-12-30,81.99,81.99,80.96,81.17,524897,VRSK
2017-01-03,81.59,82.08,81.05,81.32,545814,VRSK
2017-01-04,81.28,82.01,81.23,81.96,651822,VRSK
2017-01-05,81.69,82.23,81.51,81.66,394756,VRSK
2017-01-06,81.52,82.4,81.43,82.38,515856,VRSK
2017-01-09,82.03,82.248,81.55,81.73,489648,VRSK
2017-01-10,81.72,82.33,81.42,82.26,594588,VRSK
2017-01-11,82.06,82.75,81.89,82.75,468967,VRSK
2017-01-12,82.76,82.76,81.63,82.32,557614,VRSK
2017-01-13,82.45,82.71,82.28,82.63,350637,VRSK
2017-01-17,82.45,82.45,81.41,81.55,553686,VRSK
2017-01-18,81.0,81.16,80.21,81.08,741953,VRSK
2017-01-19,80.95,81.48,80.1965,80.92,609857,VRSK
2017-01-20,81.27,81.52,80.76,81.36,500418,VRSK
2017-01-23,81.23,81.48,80.85,81.18,508975,VRSK
2017-01-24,81.38,82.21,81.25,82.17,466898,VRSK
2017-01-25,82.5,83.02,82.42,82.69,455029,VRSK
2017-01-26,82.63,82.72,82.25,82.53,296103,VRSK
2017-01-27,82.21,82.79,82.13,82.68,362377,VRSK
2017-01-30,82.63,82.76,82.23,82.74,362622,VRSK
2017-01-31,83.0,83.0,81.95,82.64,795284,VRSK
2017-02-01,82.63,82.92,81.43,81.76,544253,VRSK
2017-02-02,81.53,82.2099,81.31,82.15,532053,VRSK
2017-02-03,82.8,83.52,82.6821,83.52,542276,VRSK
2017-02-06,83.18,83.32,82.95,83.27,362940,VRSK
2017-02-07,83.27,83.28,82.9,83.01,471153,VRSK
2017-02-08,82.88,83.76,82.81,83.61,349742,VRSK
2017-02-09,82.15,84.11,82.15,84.07,571983,VRSK
2017-02-10,84.28,84.69,83.77,84.52,350568,VRSK
2017-02-13,84.99,85.23,84.63,84.96,407468,VRSK
2017-02-14,84.8,85.1,84.69,85.09,448392,VRSK
2017-02-15,84.14,84.49,83.39,83.77,762583,VRSK
2017-02-16,84.08,84.99,83.53,84.27,526252,VRSK
2017-02-17,84.28,84.9,84.07,84.9,645421,VRSK
2017-02-21,84.8,85.42,84.16,85.19,1201233,VRSK
2017-02-22,85.44,87.4,81.9,82.23,2245503,VRSK
2017-02-23,82.47,83.71,82.4,82.84,1144253,VRSK
2017-02-24,82.93,84.0,82.8,83.95,1052511,VRSK
2017-02-27,83.62,83.84,83.27,83.79,573321,VRSK
2017-02-28,83.72,83.81,82.78,82.92,863089,VRSK
2017-03-01,83.55,84.49,83.2572,84.32,765880,VRSK
2017-03-02,84.18,84.46,83.37,83.67,468687,VRSK
2017-03-03,83.84,84.15,83.33,83.95,509602,VRSK
2017-03-06,83.68,83.93,82.84,82.87,958971,VRSK
2017-03-07,82.62,83.15,81.5263,81.84,797095,VRSK
2017-03-08,81.59,82.0,80.52,80.71,1415722,VRSK
2017-03-09,80.84,80.87,79.71,80.05,1014491,VRSK
2017-03-10,80.36,80.43,79.76,79.94,976798,VRSK
2017-03-13,80.1,80.2,79.36,79.76,884117,VRSK
2017-03-14,79.51,79.66,79.09,79.35,779455,VRSK
2017-03-15,79.59,80.19,79.385,80.07,943320,VRSK
2017-03-16,79.9,80.66,79.9,80.35,1501054,VRSK
2017-03-17,80.65,81.27,80.09,81.19,1313804,VRSK
2017-03-20,80.94,81.1,80.48,80.95,1233023,VRSK
2017-03-21,81.08,81.39,79.59,79.63,884344,VRSK
2017-03-22,79.86,80.61,79.43,80.03,987627,VRSK
2017-03-23,80.27,80.56,79.69,79.96,907071,VRSK
2017-03-24,80.18,80.49,79.7,79.71,971840,VRSK
2017-03-27,79.36,79.9657,79.17,79.68,788689,VRSK
2017-03-28,79.39,80.37,79.24,80.06,592919,VRSK
2017-03-29,79.78,80.47,79.61,80.45,740693,VRSK
2017-03-30,80.41,80.95,80.04,80.79,1318957,VRSK
2017-03-31,80.82,81.605,80.5925,81.14,861919,VRSK
2017-04-03,81.06,81.29,79.36,79.84,1019495,VRSK
2017-04-04,80.01,80.64,79.63,79.95,666102,VRSK
2017-04-05,79.98,80.34,79.43,79.45,1174098,VRSK
2017-04-06,79.46,79.82,79.13,79.5,958297,VRSK
2017-04-07,79.41,79.79,79.25,79.29,732832,VRSK
2017-04-10,79.31,79.87,79.31,79.47,558685,VRSK
2017-04-11,79.27,79.64,78.8125,79.63,976414,VRSK
2017-04-12,79.17,79.74,78.69,79.24,561869,VRSK
2017-04-13,79.25,79.65,79.11,79.11,571834,VRSK
2017-04-17,79.48,80.08,79.48,80.07,592954,VRSK
2017-04-18,79.71,80.8,79.71,80.63,527933,VRSK
2017-04-19,80.98,81.27,80.55,80.77,611466,VRSK
2017-04-20,81.1,81.62,81.01,81.37,647004,VRSK
2017-04-21,81.44,81.9,81.31,81.65,460805,VRSK
2017-04-24,82.42,82.81,82.14,82.66,615620,VRSK
2017-04-25,82.87,83.29,82.5775,82.97,549978,VRSK
2017-04-26,82.86,83.69,82.84,83.18,779191,VRSK
2017-04-27,83.23,83.68,82.88,83.15,597066,VRSK
2017-04-28,83.15,83.15,82.55,82.81,754313,VRSK
2017-05-01,83.0,83.3955,82.44,82.77,1193824,VRSK
2017-05-02,82.87,83.28,82.06,82.18,1195712,VRSK
2017-05-03,76.55,79.01,76.5,76.75,4077505,VRSK
2017-05-04,76.69,78.43,75.6,78.01,2582126,VRSK
2017-05-05,78.81,79.77,78.445,79.76,1329700,VRSK
2017-05-08,79.77,80.065,79.13,79.3,1141567,VRSK
2017-05-09,79.04,79.5,79.04,79.26,878820,VRSK
2017-05-10,79.06,79.24,78.43,78.7,1008172,VRSK
2017-05-11,78.34,78.64,77.72,78.28,712593,VRSK
2017-05-12,78.15,78.52,77.92,78.1,782943,VRSK
2017-05-15,78.15,79.04,78.15,78.97,1103933,VRSK
2017-05-16,79.0,79.12,78.59,78.82,804636,VRSK
2017-05-17,78.48,79.01,78.41,78.5,1563994,VRSK
2017-05-18,78.63,79.215,78.22,78.52,912440,VRSK
2017-05-19,78.63,79.57,78.29,79.41,1108170,VRSK
2017-05-22,79.39,79.94,79.34,79.91,660336,VRSK
2017-05-23,80.0,80.02,79.34,79.52,750747,VRSK
2017-05-24,79.77,80.44,79.69,80.41,988641,VRSK
2017-05-25,80.58,81.61,80.39,81.18,1025144,VRSK
2017-05-26,81.2,81.52,80.52,80.55,815426,VRSK
2017-05-30,80.21,81.24,80.085,81.05,765461,VRSK
2017-05-31,81.26,81.44,80.38,80.89,818033,VRSK
2017-06-01,81.05,81.5,80.82,81.17,984984,VRSK
2017-06-02,81.42,81.89,80.9,81.86,895322,VRSK
2017-06-05,81.83,82.21,81.45,81.47,904694,VRSK
2017-06-06,81.21,81.4597,80.545,80.67,521363,VRSK
2017-06-07,81.05,81.065,80.03,80.74,629170,VRSK
2017-06-08,80.58,80.89,80.07,80.38,528133,VRSK
2017-06-09,80.39,80.51,79.89,80.07,521868,VRSK
2017-06-12,79.86,81.54,79.86,81.5,778445,VRSK
2017-06-13,81.42,82.6,81.42,82.42,962396,VRSK
2017-06-14,82.57,83.02,82.44,82.97,800010,VRSK
2017-06-15,82.61,83.62,82.61,83.25,989034,VRSK
2017-06-16,82.9,83.42,82.28,83.14,1427415,VRSK
2017-06-19,83.35,83.91,83.12,83.78,657099,VRSK
2017-06-20,83.47,83.92,83.24,83.91,828090,VRSK
2017-06-21,83.91,84.18,83.545,84.06,1112134,VRSK
2017-06-22,84.11,84.12,83.01,83.03,951716,VRSK
2017-06-23,83.09,83.09,82.1441,82.36,1870915,VRSK
2017-06-26,82.68,83.55,82.62,83.18,778294,VRSK
2017-06-27,83.02,83.15,82.3,82.82,903436,VRSK
2017-06-28,83.03,84.0,82.68,83.96,741460,VRSK
2017-06-29,83.82,83.8567,82.99,83.36,1062417,VRSK
2017-06-30,83.91,84.68,83.54,84.37,982137,VRSK
2017-07-03,84.87,84.96,84.15,84.17,507213,VRSK
2017-07-05,84.22,84.54,83.92,84.29,781014,VRSK
2017-07-06,83.74,83.855,83.375,83.48,830306,VRSK
2017-07-07,83.48,83.86,83.38,83.65,1077724,VRSK
2017-07-10,83.63,83.69,83.325,83.45,769602,VRSK
2017-07-11,83.48,83.51,82.94,83.48,494821,VRSK
2017-07-12,84.01,84.62,83.965,84.55,601911,VRSK
2017-07-13,84.4,84.5538,83.56,84.4,508479,VRSK
2017-07-14,84.76,85.53,84.69,85.44,851998,VRSK
2017-07-17,85.45,85.75,85.07,85.24,912542,VRSK
2017-07-18,85.07,85.94,84.73,85.87,864683,VRSK
2017-07-19,85.86,86.01,84.96,85.99,674547,VRSK
2017-07-20,86.05,86.35,85.0,86.27,410183,VRSK
2017-07-21,86.14,86.96,86.1365,86.51,881499,VRSK
2017-07-24,86.48,87.21,85.95,87.11,864392,VRSK
2017-07-25,87.3,87.42,86.66,86.88,590335,VRSK
2017-07-26,86.97,87.18,86.77,87.06,404134,VRSK
2017-07-27,87.03,87.47,86.58,87.15,721683,VRSK
2017-07-28,87.06,87.62,86.77,87.32,510354,VRSK
2017-07-31,87.32,88.0,87.0,87.26,739626,VRSK
2017-08-01,85.475,88.17,85.475,87.17,1081633,VRSK
2017-08-02,85.43,85.43,82.55,83.84,2072360,VRSK
2017-08-03,83.45,83.7441,82.12,82.31,1470351,VRSK
2017-08-04,82.56,82.98,82.0301,82.88,1043056,VRSK
2017-08-07,82.99,83.24,82.15,82.52,749878,VRSK
2017-08-08,82.33,82.75,81.86,81.89,597378,VRSK
2017-08-09,81.91,82.03,81.41,81.53,722311,VRSK
2017-08-10,81.23,81.41,80.56,80.58,788552,VRSK
2017-08-11,80.96,81.2,80.59,80.62,551070,VRSK
2017-08-14,81.15,81.7,80.94,81.44,504812,VRSK
2017-08-15,81.48,81.67,81.2,81.4,552512,VRSK
2017-08-16,81.61,81.89,81.275,81.65,559507,VRSK
2017-08-17,81.51,81.9,80.82,80.9,1111368,VRSK
2017-08-18,80.39,80.96,80.12,80.65,851006,VRSK
2017-08-21,80.8,81.3,80.431,81.07,535917,VRSK
2017-08-22,81.21,82.36,81.06,82.05,633515,VRSK
2017-08-23,81.87,81.87,81.18,81.21,603061,VRSK
2017-08-24,81.3,81.3,79.87,80.26,717297,VRSK
2017-08-25,80.75,80.75,79.59,79.67,994589,VRSK
2017-08-28,80.0,80.15,79.08,79.23,652977,VRSK
2017-08-29,79.29,79.61,78.97,79.52,813138,VRSK
2017-08-30,79.62,80.35,79.2,80.16,957638,VRSK
2017-08-31,80.25,81.19,80.16,81.05,660407,VRSK
2017-09-01,81.38,81.38,80.81,80.98,631326,VRSK
2017-09-05,80.82,81.24,80.42,80.62,1056090,VRSK
2017-09-06,80.72,81.18,80.59,81.06,767721,VRSK
2017-09-07,81.16,82.35,81.16,82.0,893363,VRSK
2017-09-08,81.73,82.8,80.89,82.48,665388,VRSK
2017-09-11,82.92,82.93,81.87,82.03,796285,VRSK
2017-09-12,82.02,83.0,81.5,82.9,628125,VRSK
2017-09-13,82.64,82.65,81.33,81.45,557396,VRSK
2017-09-14,81.25,81.4879,80.32,80.69,817281,VRSK
2017-09-15,80.72,81.4,80.53,81.03,1191693,VRSK
2017-09-18,81.1,81.81,80.915,81.77,621041,VRSK
2017-09-19,81.81,81.81,81.38,81.71,390303,VRSK
2017-09-20,81.7,82.49,81.45,82.09,571118,VRSK
2017-09-21,82.01,82.32,81.7,81.95,463938,VRSK
2017-09-22,81.58,82.38,81.58,82.31,393588,VRSK
2017-09-25,82.21,82.4,81.8202,82.03,595946,VRSK
2017-09-26,82.5,82.5,81.7,81.9,1049422,VRSK
2017-09-27,82.03,82.26,81.69,81.98,737759,VRSK
2017-09-28,81.58,82.435,81.49,82.4,863988,VRSK
2017-09-29,82.28,83.84,82.27,83.19,922175,VRSK
2017-10-02,83.4,84.09,83.01,83.52,794924,VRSK
2017-10-03,83.57,84.05,83.1,83.75,548731,VRSK
2017-10-04,83.74,84.0,83.11,83.87,462929,VRSK
2017-10-05,83.88,84.01,83.58,83.8,495008,VRSK
2017-10-06,83.64,83.875,83.21,83.5,493867,VRSK
2017-10-09,83.36,83.68,83.03,83.33,493474,VRSK
2017-10-10,83.37,83.86,83.33,83.74,401170,VRSK
2017-10-11,83.72,83.97,83.161,83.36,529970,VRSK
2017-10-12,83.39,83.99,83.21,83.82,640233,VRSK
2017-10-13,84.27,84.6,83.91,84.0,474000,VRSK
2017-10-16,83.96,84.26,83.74,84.07,378971,VRSK
2017-10-17,84.01,84.44,83.82,84.31,441423,VRSK
2017-10-18,84.26,84.9,84.26,84.8,428509,VRSK
2017-10-19,84.8,84.92,84.12,84.91,514808,VRSK
2017-10-20,85.0,85.37,84.76,84.85,749091,VRSK
2017-10-23,84.88,85.07,84.355,84.77,634146,VRSK
2017-10-24,84.73,85.15,84.365,84.88,532448,VRSK
2017-10-25,84.53,84.93,83.96,84.2,540561,VRSK
2017-10-26,84.48,85.16,84.29,84.83,777153,VRSK
2017-10-27,84.53,85.35,84.365,84.94,1169517,VRSK
2017-10-30,84.92,85.16,84.4,84.7,778969,VRSK
2017-10-31,84.81,85.42,84.66,85.05,1240607,VRSK
2017-11-01,86.0,91.34,86.0,89.88,2413471,VRSK
2017-11-02,90.3,91.31,89.93,91.02,1598461,VRSK
2017-11-03,91.08,91.41,90.15,91.03,877081,VRSK
2017-11-06,90.94,91.73,90.31,91.1,797588,VRSK
2017-11-07,91.8,92.92,91.7,92.29,924526,VRSK
2017-11-08,92.14,92.86,91.85,92.57,980810,VRSK
2017-11-09,92.16,92.78,90.67,90.82,751506,VRSK
2017-11-10,90.72,90.72,89.95,90.21,889566,VRSK
2017-11-13,90.03,90.43,89.65,90.12,888923,VRSK
2017-11-14,89.99,91.59,89.97,91.11,1044141,VRSK
2017-11-15,91.1,91.32,90.39,90.83,613194,VRSK
2017-11-16,91.13,91.41,90.63,90.82,1090202,VRSK
2017-11-17,90.88,92.21,90.68,91.86,1884464,VRSK
2017-11-20,91.74,92.56,91.62,92.53,1030785,VRSK
2017-11-21,92.72,94.1,92.65,93.58,1269506,VRSK
2017-11-22,93.52,94.26,93.21,93.82,946686,VRSK
2017-11-24,93.8,94.13,93.52,93.88,223848,VRSK
2017-11-27,93.88,94.51,93.87,94.22,685196,VRSK
2017-11-28,94.41,95.25,94.13,95.23,759517,VRSK
2017-11-29,95.29,95.92,94.81,94.98,681700,VRSK
2017-11-30,95.19,96.915,94.84,96.42,904502,VRSK
2017-12-01,98.05,98.6,94.18,95.64,957707,VRSK
2017-12-04,95.82,96.71,95.79,96.01,877075,VRSK
2017-12-05,96.34,96.65,95.88,95.94,838348,VRSK
2017-12-06,96.08,96.35,95.62,95.87,605505,VRSK
2017-12-07,96.25,96.41,95.35,95.44,715682,VRSK
2017-12-08,96.01,96.38,95.35,96.16,565137,VRSK
2017-12-11,95.96,95.96,94.23,94.32,1249404,VRSK
2017-12-12,94.48,94.85,93.73,94.6,972403,VRSK
2017-12-13,94.79,95.1,94.25,94.41,848248,VRSK
2017-12-14,94.56,95.76,94.5,94.73,1015523,VRSK
2017-12-15,95.0,95.62,94.39,95.0,2703879,VRSK
2017-12-18,95.41,96.36,95.32,95.94,824240,VRSK
2017-12-19,95.77,96.7625,95.46,96.0,1067503,VRSK
2017-12-20,96.38,97.09,96.08,96.32,822658,VRSK
2017-12-21,96.83,96.83,95.32,95.58,652701,VRSK
2017-12-22,95.52,95.74,94.93,95.33,656660,VRSK
2017-12-26,95.46,96.17,95.28,95.65,456958,VRSK
2017-12-27,95.96,96.05,95.44,95.77,369325,VRSK
2017-12-28,95.54,96.52,95.54,96.45,597792,VRSK
2017-12-29,96.41,97.0,95.93,96.0,529448,VRSK
2018-01-02,96.48,96.74,95.38,95.83,653913,VRSK
2018-01-03,95.76,95.97,95.26,95.55,760168,VRSK
2018-01-04,95.96,96.29,95.58,96.03,960974,VRSK
2018-01-05,96.5,96.96,95.92,96.88,882063,VRSK
2018-01-08,96.56,97.56,96.335,97.0,791601,VRSK
2018-01-09,97.02,97.19,96.33,96.73,566880,VRSK
2018-01-10,97.13,97.13,96.07,96.34,437528,VRSK
2018-01-11,96.39,96.73,96.03,96.67,357869,VRSK
2018-01-12,96.78,97.59,96.43,97.5,734536,VRSK
2018-01-16,97.37,97.89,97.1,97.2,967582,VRSK
2018-01-17,97.75,98.27,97.27,98.01,719836,VRSK
2018-01-18,98.09,98.719,96.2862,98.2,763973,VRSK
2018-01-19,98.5,99.09,97.99,98.9,1088586,VRSK
2018-01-22,99.01,99.55,98.34,99.52,628744,VRSK
2018-01-23,99.08,99.3,97.33,99.25,922074,VRSK
2018-01-24,99.25,99.92,98.89,99.0,637390,VRSK
2018-01-25,99.45,99.71,98.53,98.59,653215,VRSK
2018-01-26,98.96,98.96,97.87,98.31,1477579,VRSK
2018-01-29,98.0,98.86,97.54,98.25,1033914,VRSK
2018-01-30,98.29,99.4,97.875,99.12,1253586,VRSK
2018-01-31,99.17,100.54,98.72,100.05,1264569,VRSK
2018-02-01,99.23,100.34,98.0,100.26,1599836,VRSK
2018-02-02,99.84,100.26,98.8,98.83,1086583,VRSK
2018-02-05,98.88,99.31,94.85,94.89,1257480,VRSK
2018-02-06,93.53,95.44,92.401,95.01,1246944,VRSK
2018-02-07,94.61,96.4,94.52,94.69,940112,VRSK
2013-02-08,45.09,45.55,44.99,45.39,2283318,VRSN
2013-02-11,45.33,45.82,45.06,45.66,2530148,VRSN
2013-02-12,45.72,45.91,45.27,45.53,2058576,VRSN
2013-02-13,45.59,45.86,45.48,45.58,2454228,VRSN
2013-02-14,45.56,45.81,45.38,45.67,1775999,VRSN
2013-02-15,45.85,46.7,45.84,46.14,3076199,VRSN
2013-02-19,46.14,46.42,45.91,46.22,2413163,VRSN
2013-02-20,46.18,46.58,45.48,45.62,2836654,VRSN
2013-02-21,45.64,45.82,44.99,45.3,1770337,VRSN
2013-02-22,45.72,46.1,45.51,45.8,1774636,VRSN
2013-02-25,45.84,46.0625,44.87,44.88,1781805,VRSN
2013-02-26,45.08,45.38,44.58,44.78,2013292,VRSN
2013-02-27,43.96,45.72,43.94,45.32,2522003,VRSN
2013-02-28,45.35,46.105,45.19,45.81,3776848,VRSN
2013-03-01,45.97,46.37,45.55,46.17,2479610,VRSN
2013-03-04,46.11,46.55,45.755,46.41,2255700,VRSN
2013-03-05,46.52,46.69,46.04,46.58,2116538,VRSN
2013-03-06,46.79,47.41,46.48,46.63,1781546,VRSN
2013-03-07,46.77,46.9,45.98,46.41,2725696,VRSN
2013-03-08,46.69,46.9936,46.02,46.78,2012316,VRSN
2013-03-11,46.74,47.18,46.48,46.85,1195396,VRSN
2013-03-12,46.79,46.91,46.08,46.41,1667745,VRSN
2013-03-13,46.58,46.75,46.23,46.3,1821729,VRSN
2013-03-14,46.33,46.49,45.72,45.76,1951179,VRSN
2013-03-15,45.56,45.88,45.41,45.65,3093473,VRSN
2013-03-18,45.5,45.52,45.085,45.23,1562315,VRSN
2013-03-19,45.41,45.9,44.95,45.34,1895318,VRSN
2013-03-20,45.52,46.2599,45.49,45.98,1533548,VRSN
2013-03-21,45.57,45.93,45.46,45.62,1256408,VRSN
2013-03-22,45.82,46.92,45.7,46.36,3202214,VRSN
2013-03-25,46.46,46.57,45.97,46.32,1239405,VRSN
2013-03-26,46.43,46.9,46.25,46.77,1630630,VRSN
2013-03-27,46.46,47.2,46.16,47.12,1769176,VRSN
2013-03-28,47.02,47.5,46.8896,47.27,3277223,VRSN
2013-04-01,47.24,47.73,47.15,47.29,1519695,VRSN
2013-04-02,47.36,47.65,46.79,46.9,1867084,VRSN
2013-04-03,46.82,47.0,46.43,46.46,1886779,VRSN
2013-04-04,46.57,46.8,46.27,46.64,1947750,VRSN
2013-04-05,46.12,46.46,45.65,45.95,1899784,VRSN
2013-04-08,45.89,46.405,45.57,46.15,1713911,VRSN
2013-04-09,46.39,46.49,45.23,45.5,2485102,VRSN
2013-04-10,45.7,46.48,45.67,46.41,1972796,VRSN
2013-04-11,46.42,47.08,46.3,46.5,2616403,VRSN
2013-04-12,46.43,46.82,45.92,46.73,2451325,VRSN
2013-04-15,46.36,46.74,45.84,45.91,1474107,VRSN
2013-04-16,46.24,46.48,45.945,46.0,1177338,VRSN
2013-04-17,45.69,45.92,44.97,45.54,1193593,VRSN
2013-04-18,45.67,45.69,44.97,45.33,1522331,VRSN
2013-04-19,45.35,45.35,44.5607,44.71,1489219,VRSN
2013-04-22,44.87,45.08,44.28,44.39,1426375,VRSN
2013-04-23,44.72,44.8,43.97,44.53,1768420,VRSN
2013-04-24,44.63,45.629,44.6,45.37,2098319,VRSN
2013-04-25,45.34,46.21,45.34,46.1,2630256,VRSN
2013-04-26,46.25,46.5,43.305,44.771,5687302,VRSN
2013-04-29,44.79,45.37,44.19,45.24,2715665,VRSN
2013-04-30,45.07,46.34,45.07,46.07,2731482,VRSN
2013-05-01,46.11,46.64,46.03,46.26,2271116,VRSN
2013-05-02,46.15,47.09,46.15,46.76,1669183,VRSN
2013-05-03,47.03,47.62,47.03,47.35,1384209,VRSN
2013-05-06,47.5,47.74,47.33,47.61,1027195,VRSN
2013-05-07,47.67,48.33,47.64,48.25,1235387,VRSN
2013-05-08,48.1,49.01,48.03,48.85,1470092,VRSN
2013-05-09,48.81,49.06,48.49,48.69,1112229,VRSN
2013-05-10,48.74,49.2,48.63,48.96,1179605,VRSN
2013-05-13,48.92,49.1799,48.67,48.93,703040,VRSN
2013-05-14,49.01,49.47,48.8,48.97,1666425,VRSN
2013-05-15,48.75,49.6199,48.75,49.27,1206854,VRSN
2013-05-16,49.27,49.53,48.81,48.88,1393215,VRSN
2013-05-17,48.94,49.16,48.46,48.7,1470382,VRSN
2013-05-20,48.7,48.98,48.3926,48.44,886596,VRSN
2013-05-21,48.4,48.89,48.36,48.36,844885,VRSN
2013-05-22,48.52,48.57,47.5,47.77,1479792,VRSN
2013-05-23,47.7,47.835,47.08,47.51,1400881,VRSN
2013-05-24,47.39,47.73,47.05,47.4,1309724,VRSN
2013-05-28,47.78,48.16,47.22,47.31,998228,VRSN
2013-05-29,47.07,47.145,46.28,46.39,1763918,VRSN
2013-05-30,46.45,47.39,46.39,47.09,1140384,VRSN
2013-05-31,46.96,47.65,46.74,47.04,1918288,VRSN
2013-06-03,47.14,47.175,46.4,46.7,1860521,VRSN
2013-06-04,46.58,46.77,45.86,45.86,1654553,VRSN
2013-06-05,45.71,46.29,45.51,45.55,1173153,VRSN
2013-06-06,45.38,45.648,44.78,45.46,1666629,VRSN
2013-06-07,45.83,46.32,45.51,46.2,1412314,VRSN
2013-06-10,46.25,46.27,45.695,45.74,1156902,VRSN
2013-06-11,45.38,46.19,45.22,45.69,1225191,VRSN
2013-06-12,45.97,46.07,45.1,45.26,1362763,VRSN
2013-06-13,45.24,45.77,45.01,45.38,1591523,VRSN
2013-06-14,45.42,45.59,44.97,45.03,1547137,VRSN
2013-06-17,45.2,45.81,45.0,45.17,1479762,VRSN
2013-06-18,45.28,45.63,44.96,45.0,2053464,VRSN
2013-06-19,45.12,45.49,44.92,44.95,2025063,VRSN
2013-06-20,44.76,44.88,43.68,43.75,1888502,VRSN
2013-06-21,44.0,44.2,43.39,44.19,2309447,VRSN
2013-06-24,43.97,44.05,43.28,43.59,2109010,VRSN
2013-06-25,43.99,44.87,43.74,44.67,2386937,VRSN
2013-06-26,44.96,45.1,44.42,44.42,2326036,VRSN
2013-06-27,44.72,44.934,44.63,44.67,1020494,VRSN
2013-06-28,44.61,44.8,43.985,44.66,3037224,VRSN
2013-07-01,45.01,45.5,44.87,44.91,1324896,VRSN
2013-07-02,44.77,45.5,44.74,44.92,1428726,VRSN
2013-07-03,44.55,45.26,44.38,45.0,632721,VRSN
2013-07-05,45.19,45.57,44.99,45.47,577368,VRSN
2013-07-08,45.58,45.8,45.21,45.27,1211153,VRSN
2013-07-09,45.44,45.66,45.23,45.29,1080038,VRSN
2013-07-10,45.33,45.66,45.23,45.66,1355612,VRSN
2013-07-11,46.18,46.24,45.42,46.1,1345593,VRSN
2013-07-12,45.85,46.32,45.85,46.04,1373003,VRSN
2013-07-15,46.04,46.17,45.74,45.9,817315,VRSN
2013-07-16,45.91,45.97,45.37,45.46,1677958,VRSN
2013-07-17,45.77,45.97,45.45,45.71,1841609,VRSN
2013-07-18,45.71,46.115,45.63,45.88,1055466,VRSN
2013-07-19,45.79,46.0,45.55,45.74,1162025,VRSN
2013-07-22,45.99,45.99,45.52,45.65,750536,VRSN
2013-07-23,45.8,45.88,45.29,45.31,673449,VRSN
2013-07-24,45.45,45.65,45.04,45.34,655743,VRSN
2013-07-25,45.37,46.01,45.17,45.93,1295087,VRSN
2013-07-26,46.7,48.84,46.5,47.32,4259825,VRSN
2013-07-29,47.49,47.94,47.18,47.36,1493691,VRSN
2013-07-30,47.46,47.93,47.4,47.57,1342350,VRSN
2013-07-31,47.68,47.99,47.38,47.84,1446044,VRSN
2013-08-01,48.01,48.53,47.87,48.38,2061585,VRSN
2013-08-02,48.07,48.67,48.0,48.42,1377965,VRSN
2013-08-05,48.25,48.67,48.107,48.64,697659,VRSN
2013-08-06,48.53,48.7,48.24,48.55,1398752,VRSN
2013-08-07,48.33,48.5,47.99,48.3,1230601,VRSN
2013-08-08,48.46,48.65,48.17,48.3,1287895,VRSN
2013-08-09,48.21,48.825,48.21,48.76,1070980,VRSN
2013-08-12,48.51,49.15,48.42,49.14,1183371,VRSN
2013-08-13,49.09,49.52,48.73,49.32,2375990,VRSN
2013-08-14,49.33,49.56,49.09,49.25,1105662,VRSN
2013-08-15,48.84,49.06,48.48,48.7,1847407,VRSN
2013-08-16,48.64,49.03,48.47,48.72,1151803,VRSN
2013-08-19,48.61,49.04,48.47,48.59,1131839,VRSN
2013-08-20,48.69,49.0,48.49,48.9,681308,VRSN
2013-08-21,48.78,49.01,48.57,48.62,1026255,VRSN
2013-08-22,48.68,49.37,48.645,49.17,1162609,VRSN
2013-08-23,49.4,49.84,49.27,49.5,964829,VRSN
2013-08-26,49.56,50.109,49.5295,49.93,1520410,VRSN
2013-08-27,49.55,49.55,48.75,48.75,2292850,VRSN
2013-08-28,48.77,49.1,48.3,48.46,1570856,VRSN
2013-08-29,48.46,48.93,48.3101,48.38,1152546,VRSN
2013-08-30,48.34,48.52,47.95,47.99,1420652,VRSN
2013-09-03,48.54,48.98,48.36,48.56,2178776,VRSN
2013-09-04,48.52,48.91,48.17,48.77,1113314,VRSN
2013-09-05,48.72,49.13,48.6,48.83,566710,VRSN
2013-09-06,48.91,49.555,48.55,49.31,992965,VRSN
2013-09-09,49.52,49.91,49.35,49.5,771305,VRSN
2013-09-10,49.65,49.99,49.65,49.9,1396900,VRSN
2013-09-11,49.78,50.14,49.67,49.91,835979,VRSN
2013-09-12,49.92,50.075,49.769,49.88,793067,VRSN
2013-09-13,49.83,50.095,49.57,49.85,711256,VRSN
2013-09-16,50.26,50.4,49.81,49.89,1274626,VRSN
2013-09-17,49.91,50.5,49.8,50.44,724796,VRSN
2013-09-18,50.54,51.38,50.27,51.3,1457317,VRSN
2013-09-19,51.4,52.095,51.3,51.9,1196507,VRSN
2013-09-20,51.94,52.13,51.24,51.7,4772216,VRSN
2013-09-23,51.64,51.7,50.66,51.17,1505652,VRSN
2013-09-24,51.28,51.94,51.13,51.62,1201189,VRSN
2013-09-25,51.75,51.88,51.24,51.24,953692,VRSN
2013-09-26,51.35,52.04,51.2626,51.73,1081835,VRSN
2013-09-27,51.51,51.66,50.98,51.18,700833,VRSN
2013-09-30,50.72,51.38,50.5901,50.89,1039972,VRSN
2013-10-01,50.67,51.53,50.51,51.23,894711,VRSN
2013-10-02,51.05,51.7001,50.88,51.62,1275921,VRSN
2013-10-03,51.47,51.795,50.63,51.18,1165191,VRSN
2013-10-04,51.1,51.85,51.1,51.61,580697,VRSN
2013-10-07,51.25,51.42,50.815,50.84,794217,VRSN
2013-10-08,50.59,50.87,49.435,49.68,1139072,VRSN
2013-10-09,49.87,49.94,49.16,49.69,1178123,VRSN
2013-10-10,50.2,51.154,49.98,51.15,961939,VRSN
2013-10-11,50.88,51.34,50.68,51.31,574628,VRSN
2013-10-14,51.09,51.85,50.86,51.69,946632,VRSN
2013-10-15,51.6,51.875,51.29,51.64,1009168,VRSN
2013-10-16,51.85,52.39,51.79,52.08,1017221,VRSN
2013-10-17,51.81,52.175,51.59,52.1,632255,VRSN
2013-10-18,52.23,53.19,52.11,53.08,938908,VRSN
2013-10-21,53.16,53.5,52.79,53.0,1509756,VRSN
2013-10-22,53.12,53.4,52.74,53.27,742752,VRSN
2013-10-23,53.06,53.45,52.53,53.12,752078,VRSN
2013-10-24,52.92,53.2,52.32,53.09,1819623,VRSN
2013-10-25,53.51,55.0,53.0,53.76,1505737,VRSN
2013-10-28,53.63,54.21,53.52,53.56,1100635,VRSN
2013-10-29,53.6,54.115,52.73,54.0,2225135,VRSN
2013-10-30,54.08,54.57,54.05,54.21,2004994,VRSN
2013-10-31,54.21,54.57,53.83,54.28,1397138,VRSN
2013-11-01,54.38,54.79,53.87,54.19,1310872,VRSN
2013-11-04,54.44,54.57,54.02,54.37,1024816,VRSN
2013-11-05,54.08,54.6,53.92,54.3,1069495,VRSN
2013-11-06,54.52,54.63,54.26,54.31,995914,VRSN
2013-11-07,54.41,54.59,53.23,53.29,843746,VRSN
2013-11-08,53.35,54.48,53.35,54.15,1151388,VRSN
2013-11-11,54.26,54.67,54.02,54.3,743794,VRSN
2013-11-12,54.04,54.805,53.96,54.73,782014,VRSN
2013-11-13,54.37,55.1,54.08,55.1,709514,VRSN
2013-11-14,54.99,55.945,54.79,55.81,1690842,VRSN
2013-11-15,55.78,56.09,55.6,55.65,906878,VRSN
2013-11-18,55.87,56.17,55.43,55.49,619444,VRSN
2013-11-19,55.42,55.98,55.09,55.49,1025843,VRSN
2013-11-20,55.73,55.95,55.15,55.28,1577263,VRSN
2013-11-21,55.31,56.12,55.31,55.94,1102410,VRSN
2013-11-22,56.14,56.73,56.0,56.72,1073622,VRSN
2013-11-25,57.0,57.03,56.06,56.45,854772,VRSN
2013-11-26,56.57,56.99,56.42,56.58,1144073,VRSN
2013-11-27,56.57,56.95,56.54,56.7,612814,VRSN
2013-11-29,56.68,57.3,56.65,56.86,652292,VRSN
2013-12-02,57.06,57.33,56.86,57.17,1007382,VRSN
2013-12-03,56.9,57.36,56.54,56.66,1498821,VRSN
2013-12-04,56.42,57.15,56.24,56.83,998959,VRSN
2013-12-05,56.72,57.0,56.37,56.89,854455,VRSN
2013-12-06,57.48,57.91,56.79,57.2,760125,VRSN
2013-12-09,57.1,57.31,56.59,56.77,870862,VRSN
2013-12-10,56.76,57.61,56.76,57.35,1239017,VRSN
2013-12-11,57.32,57.32,56.18,56.29,1466175,VRSN
2013-12-12,56.15,56.83,55.72,56.44,2103380,VRSN
2013-12-13,56.66,57.545,56.56,57.05,1286610,VRSN
2013-12-16,57.44,57.89,56.99,57.76,1232197,VRSN
2013-12-17,57.84,57.98,57.51,57.79,1004798,VRSN
2013-12-18,57.67,58.33,57.25,58.32,1669985,VRSN
2013-12-19,58.19,58.6,57.91,58.13,1597384,VRSN
2013-12-20,58.37,59.4,58.09,59.27,5554639,VRSN
2013-12-23,59.51,59.66,59.06,59.47,1623310,VRSN
2013-12-24,59.47,59.47,59.09,59.27,398540,VRSN
2013-12-26,59.32,59.89,59.245,59.68,597933,VRSN
2013-12-27,59.71,59.79,59.39,59.45,579842,VRSN
2013-12-30,59.28,59.4,58.921,59.16,866352,VRSN
2013-12-31,59.36,59.85,59.33,59.78,769865,VRSN
2014-01-02,59.74,60.16,59.41,60.02,1871867,VRSN
2014-01-03,60.09,60.51,59.68,59.84,2203587,VRSN
2014-01-06,60.0,60.12,59.29,59.46,1144495,VRSN
2014-01-07,59.49,61.33,59.48,61.14,1696360,VRSN
2014-01-08,60.355,61.29,60.355,61.24,1476859,VRSN
2014-01-09,61.5,61.93,60.79,60.98,2238023,VRSN
2014-01-10,60.97,61.5,60.97,61.46,1383015,VRSN
2014-01-13,61.55,61.795,60.17,60.33,1100311,VRSN
2014-01-14,60.64,61.53,60.48,61.53,803736,VRSN
2014-01-15,61.71,62.65,61.57,62.61,1194050,VRSN
2014-01-16,62.81,62.96,61.56,61.62,4449596,VRSN
2014-01-17,61.5,61.96,61.01,61.89,1265777,VRSN
2014-01-21,62.6,62.61,61.59,61.96,724159,VRSN
2014-01-22,61.97,62.21,61.54,62.21,718443,VRSN
2014-01-23,61.86,62.48,61.75,62.47,829214,VRSN
2014-01-24,61.94,61.95,60.37,60.37,1110397,VRSN
2014-01-27,60.4,60.64,59.3,59.38,1816418,VRSN
2014-01-28,59.34,60.09,59.32,59.6,1736407,VRSN
2014-01-29,59.17,59.65,58.67,59.01,1032067,VRSN
2014-01-30,59.45,59.84,59.36,59.44,1031070,VRSN
2014-01-31,58.83,59.405,58.47,58.75,2604624,VRSN
2014-02-03,58.4,58.73,56.21,56.28,2719849,VRSN
2014-02-04,56.34,56.99,55.43,56.1,6082471,VRSN
2014-02-05,56.37,56.8,55.49,55.52,4026937,VRSN
2014-02-06,55.42,56.49,55.38,55.42,6766280,VRSN
2014-02-07,53.01,53.14,50.49,52.68,6534389,VRSN
2014-02-10,52.68,53.87,52.68,53.87,2460349,VRSN
2014-02-11,53.65,54.07,53.34,53.96,1940142,VRSN
2014-02-12,54.08,54.23,53.83,54.08,2310081,VRSN
2014-02-13,51.41,54.57,51.41,54.42,1190240,VRSN
2014-02-14,54.42,54.79,53.95,54.52,1721328,VRSN
2014-02-18,54.45,55.52,54.32,55.51,2045560,VRSN
2014-02-19,55.31,55.92,55.14,55.24,1697753,VRSN
2014-02-20,55.3,55.75,54.84,55.7,1374394,VRSN
2014-02-21,55.82,55.99,54.98,54.99,2473922,VRSN
2014-02-24,53.9,55.61,53.9,54.72,1089779,VRSN
2014-02-25,54.87,55.25,54.77,55.04,1932950,VRSN
2014-02-26,55.24,55.48,54.75,55.03,845610,VRSN
2014-02-27,54.76,55.5,54.53,55.23,1430084,VRSN
2014-02-28,55.07,55.63,54.7,55.11,1505395,VRSN
2014-03-03,54.71,55.285,54.655,55.19,1131627,VRSN
2014-03-04,55.79,56.23,55.65,56.22,1202056,VRSN
2014-03-05,56.08,56.66,55.78,56.22,2245858,VRSN
2014-03-06,56.19,56.55,56.05,56.17,811693,VRSN
2014-03-07,56.17,56.408,55.655,55.88,777315,VRSN
2014-03-10,55.83,55.93,55.0,55.15,897062,VRSN
2014-03-11,55.2,55.57,54.53,54.71,1474220,VRSN
2014-03-12,54.56,54.9,54.38,54.6,783080,VRSN
2014-03-13,54.82,54.97,54.1,54.35,1230287,VRSN
2014-03-14,54.38,55.2,54.38,54.85,1293809,VRSN
2014-03-17,51.86,52.0,48.5501,51.68,10815306,VRSN
2014-03-18,51.68,52.73,51.6,52.41,2254206,VRSN
2014-03-19,52.5,53.2199,52.32,52.7,1797045,VRSN
2014-03-20,52.7,52.83,52.18,52.41,1387638,VRSN
2014-03-21,52.9,52.96,52.42,52.78,2482383,VRSN
2014-03-24,52.81,52.9,51.92,52.22,882766,VRSN
2014-03-25,52.36,52.9,52.115,52.49,1148543,VRSN
2014-03-26,52.65,53.58,52.49,53.26,1664456,VRSN
2014-03-27,53.31,53.54,52.78,53.32,1385155,VRSN
2014-03-28,53.36,53.99,53.11,53.49,1450034,VRSN
2014-03-31,53.6,54.215,53.565,53.91,1316336,VRSN
2014-04-01,54.08,54.47,53.84,53.95,2517561,VRSN
2014-04-02,54.36,54.36,52.7,52.83,1748361,VRSN
2014-04-03,52.99,53.16,51.57,51.59,1646741,VRSN
2014-04-04,51.97,52.24,50.565,50.73,1985554,VRSN
2014-04-07,50.74,51.31,50.22,50.46,1846596,VRSN
2014-04-08,50.54,51.09,50.3,50.68,2808224,VRSN
2014-04-09,50.9,51.48,50.83,51.25,1448146,VRSN
2014-04-10,51.25,51.492,50.18,50.18,1697510,VRSN
2014-04-11,50.08,50.43,48.96,49.03,2414180,VRSN
2014-04-14,49.43,49.99,48.9,49.18,1211393,VRSN
2014-04-15,49.18,49.87,48.53,49.73,1644666,VRSN
2014-04-16,50.0,50.9,49.56,50.58,1632211,VRSN
2014-04-17,50.26,50.945,50.23,50.66,944607,VRSN
2014-04-21,50.64,51.05,50.28,50.58,1088268,VRSN
2014-04-22,50.51,51.39,50.51,50.84,1007457,VRSN
2014-04-23,50.78,50.94,49.8,50.03,1702660,VRSN
2014-04-24,50.13,50.43,48.99,49.25,2614801,VRSN
2014-04-25,48.94,49.09,47.11,47.15,2978866,VRSN
2014-04-28,47.7,47.9,46.45,47.01,2338645,VRSN
2014-04-29,47.11,47.42,46.87,47.04,2465779,VRSN
2014-04-30,46.78,47.47,46.45,47.18,2241022,VRSN
2014-05-01,47.32,48.97,46.92,47.605,1919860,VRSN
2014-05-02,47.55,48.55,46.95,48.42,2169851,VRSN
2014-05-05,48.1,48.38,47.67,48.03,1681571,VRSN
2014-05-06,47.77,48.1025,47.5,47.52,1355562,VRSN
2014-05-07,47.66,48.85,46.54,47.55,1414071,VRSN
2014-05-08,47.53,48.43,47.26,47.7,1126742,VRSN
2014-05-09,47.78,48.06,47.26,47.93,1030720,VRSN
2014-05-12,48.06,49.16,48.0,48.87,1017758,VRSN
2014-05-13,48.83,49.59,48.73,49.13,1688965,VRSN
2014-05-14,49.08,49.23,48.725,48.86,1356647,VRSN
2014-05-15,48.86,48.86,47.765,48.43,1318526,VRSN
2014-05-16,48.37,48.58,47.84,48.26,1833955,VRSN
2014-05-19,48.3,48.9,48.1,48.89,804408,VRSN
2014-05-20,48.96,49.1,48.41,48.58,895157,VRSN
2014-05-21,48.76,49.32,48.6,49.19,952628,VRSN
2014-05-22,49.19,49.71,49.18,49.26,802526,VRSN
2014-05-23,49.26,49.96,49.23,49.92,883313,VRSN
2014-05-27,50.0,50.06,49.27,49.92,1645626,VRSN
2014-05-28,49.92,50.22,49.64,50.01,1054356,VRSN
2014-05-29,50.24,50.59,50.01,50.34,1306385,VRSN
2014-05-30,50.21,50.43,49.79,50.08,979017,VRSN
2014-06-02,50.07,50.08,49.64,49.97,928485,VRSN
2014-06-03,49.73,50.5299,49.73,50.33,1325500,VRSN
2014-06-04,50.08,50.3,49.85,50.12,851177,VRSN
2014-06-05,50.27,50.81,50.04,50.68,756540,VRSN
2014-06-06,50.92,51.29,50.79,51.05,726050,VRSN
2014-06-09,51.07,51.35,50.82,51.27,901201,VRSN
2014-06-10,51.07,51.3,50.81,51.11,751752,VRSN
2014-06-11,50.94,51.43,50.73,51.32,797832,VRSN
2014-06-12,51.16,51.32,50.62,50.695,1075487,VRSN
2014-06-13,50.94,51.35,50.67,50.81,619654,VRSN
2014-06-16,50.69,51.15,50.45,51.1,772290,VRSN
2014-06-17,51.11,51.5,51.0,51.38,719530,VRSN
2014-06-18,51.52,51.63,51.05,51.61,1031776,VRSN
2014-06-19,51.74,51.93,51.29,51.48,907905,VRSN
2014-06-20,51.41,51.45,50.65,50.78,3925314,VRSN
2014-06-23,50.87,51.26,50.62,51.24,765885,VRSN
2014-06-24,51.78,51.95,51.01,51.09,850540,VRSN
2014-06-25,50.81,51.08,50.51,50.92,630403,VRSN
2014-06-26,50.93,51.12,50.43,50.73,564509,VRSN
2014-06-27,49.65,49.87,48.35,48.76,2880850,VRSN
2014-06-30,48.59,49.19,48.37,48.81,1314890,VRSN
2014-07-01,48.8,49.075,48.57,48.67,1114482,VRSN
2014-07-02,48.66,49.53,48.5,49.46,839903,VRSN
2014-07-03,49.49,50.38,49.49,50.2,495232,VRSN
2014-07-07,50.31,50.31,49.54,49.61,732304,VRSN
2014-07-08,49.41,49.6,48.91,49.38,1505366,VRSN
2014-07-09,49.4,49.75,49.27,49.51,887571,VRSN
2014-07-10,48.95,49.79,48.9,49.4,967961,VRSN
2014-07-11,49.34,49.59,49.14,49.26,947050,VRSN
2014-07-14,49.63,50.42,49.63,50.06,1001475,VRSN
2014-07-15,50.15,50.54,49.84,49.87,761277,VRSN
2014-07-16,50.01,50.175,49.53,49.6,750579,VRSN
2014-07-17,49.36,49.79,48.76,48.91,1113765,VRSN
2014-07-18,49.09,49.62,48.95,49.42,563885,VRSN
2014-07-21,49.64,49.64,48.82,49.15,573182,VRSN
2014-07-22,49.43,49.99,49.31,49.58,1053618,VRSN
2014-07-23,49.61,49.775,48.56,48.59,1497321,VRSN
2014-07-24,48.86,49.97,48.62,49.83,2273452,VRSN
2014-07-25,52.5,56.33,51.76,55.59,6441145,VRSN
2014-07-28,55.36,55.37,53.92,53.97,2187964,VRSN
2014-07-29,54.24,54.53,53.78,53.79,1711484,VRSN
2014-07-30,54.02,54.48,53.71,54.33,1462156,VRSN
2014-07-31,53.92,54.715,53.66,54.05,1614986,VRSN
2014-08-01,54.41,54.5,52.745,53.2,1318830,VRSN
2014-08-04,53.53,55.6,53.2,54.55,2452024,VRSN
2014-08-05,54.3,55.11,53.865,54.57,1476970,VRSN
2014-08-06,54.52,55.3084,54.22,54.81,1120456,VRSN
2014-08-07,54.87,54.9974,54.22,54.45,1013337,VRSN
2014-08-08,54.47,54.88,54.37,54.62,745053,VRSN
2014-08-11,54.89,55.42,54.83,54.86,896874,VRSN
2014-08-12,54.85,55.76,54.735,55.055,1229817,VRSN
2014-08-13,55.11,55.57,55.01,55.42,737010,VRSN
2014-08-14,55.55,55.94,55.3,55.49,837887,VRSN
2014-08-15,55.74,56.32,55.46,55.74,1146466,VRSN
2014-08-18,56.2,56.47,55.9,56.01,730769,VRSN
2014-08-19,56.04,56.3,55.66,55.915,656365,VRSN
2014-08-20,55.72,56.46,55.512,56.33,500081,VRSN
2014-08-21,56.02,57.17,55.764,56.47,1092070,VRSN
2014-08-22,56.67,56.74,55.28,56.3,1370116,VRSN
2014-08-25,56.52,56.99,56.117,56.6,828743,VRSN
2014-08-26,56.52,57.225,56.29,57.17,886496,VRSN
2014-08-27,57.0,57.31,56.284,56.46,642198,VRSN
2014-08-28,55.94,56.73,55.9,56.47,614764,VRSN
2014-08-29,56.55,57.43,56.55,57.075,827601,VRSN
2014-09-02,57.38,57.57,56.87,57.19,1503154,VRSN
2014-09-03,57.29,57.49,56.625,56.73,1185160,VRSN
2014-09-04,56.79,57.4,56.59,57.045,849274,VRSN
2014-09-05,56.91,57.28,56.84,57.23,697812,VRSN
2014-09-08,57.09,57.43,56.69,56.845,1687238,VRSN
2014-09-09,56.9,56.98,55.91,55.94,1648878,VRSN
2014-09-10,56.07,56.5925,55.95,56.46,1854587,VRSN
2014-09-11,56.33,56.72,56.19,56.53,1285513,VRSN
2014-09-12,56.13,56.75,56.07,56.15,764660,VRSN
2014-09-15,56.23,56.74,55.5,55.58,1159676,VRSN
2014-09-16,55.44,55.94,55.11,55.75,981918,VRSN
2014-09-17,55.68,56.24,55.45,55.64,1134546,VRSN
2014-09-18,55.95,56.17,55.46,55.785,1294870,VRSN
2014-09-19,55.76,55.94,54.805,55.84,4414725,VRSN
2014-09-22,55.79,56.25,55.33,55.54,1160327,VRSN
2014-09-23,55.35,55.71,55.22,55.33,751800,VRSN
2014-09-24,55.45,56.4,55.37,56.21,877839,VRSN
2014-09-25,55.9,56.15,55.17,55.285,1176476,VRSN
2014-09-26,55.34,55.69,55.162,55.49,667108,VRSN
2014-09-29,55.03,55.57,54.89,55.21,948448,VRSN
2014-09-30,55.27,55.605,55.06,55.12,804095,VRSN
2014-10-01,55.01,55.11,54.05,54.31,885866,VRSN
2014-10-02,54.49,56.06,54.32,55.52,1483976,VRSN
2014-10-03,55.96,56.4,55.515,56.02,726766,VRSN
2014-10-06,56.31,56.45,55.43,55.83,539147,VRSN
2014-10-07,55.56,55.97,55.0,55.005,642637,VRSN
2014-10-08,55.11,56.3,54.83,56.13,649742,VRSN
2014-10-09,55.91,56.25,55.15,55.25,572906,VRSN
2014-10-10,55.13,55.71,53.87,53.87,1032463,VRSN
2014-10-13,53.86,54.54,53.04,53.68,1028466,VRSN
2014-10-14,54.14,54.68,53.53,53.63,1168616,VRSN
2014-10-15,53.17,53.66,52.33,53.14,1226387,VRSN
2014-10-16,52.29,54.08,52.1,53.75,987894,VRSN
2014-10-17,54.57,55.06,54.0,54.24,866418,VRSN
2014-10-20,53.91,55.23,53.33,55.17,599304,VRSN
2014-10-21,55.38,56.74,54.98,56.61,989347,VRSN
2014-10-22,56.7,57.01,55.14,55.19,1080964,VRSN
2014-10-23,55.42,56.42,55.03,56.34,1297590,VRSN
2014-10-24,56.44,59.85,56.43,58.55,1866693,VRSN
2014-10-27,58.37,59.2,58.21,58.64,1036055,VRSN
2014-10-28,58.75,59.28,58.45,59.04,1118668,VRSN
2014-10-29,58.93,59.27,58.33,58.73,762684,VRSN
2014-10-30,58.42,58.98,57.73,58.79,860202,VRSN
2014-10-31,59.46,59.825,59.2,59.76,1313153,VRSN
2014-11-03,59.67,60.18,59.49,59.56,675726,VRSN
2014-11-04,58.85,59.28,58.19,58.79,1308591,VRSN
2014-11-05,59.09,59.35,58.61,59.24,732254,VRSN
2014-11-06,59.36,60.25,59.14,59.81,1395752,VRSN
2014-11-07,59.77,60.03,59.255,59.8,798353,VRSN
2014-11-10,59.71,60.72,59.51,60.47,1330476,VRSN
2014-11-11,60.53,60.59,59.85,59.93,723582,VRSN
2014-11-12,59.59,60.39,59.5,60.36,578489,VRSN
2014-11-13,60.3,60.54,59.775,60.19,508378,VRSN
2014-11-14,59.95,60.81,59.93,60.675,697585,VRSN
2014-11-17,60.68,61.23,60.4,60.655,969464,VRSN
2014-11-18,60.57,61.25,60.47,60.6,1162409,VRSN
2014-11-19,59.99,59.99,59.2,59.375,1107643,VRSN
2014-11-20,59.24,59.98,59.06,59.73,933952,VRSN
2014-11-21,60.35,60.35,59.81,59.9,980830,VRSN
2014-11-24,60.19,60.41,59.92,60.24,800794,VRSN
2014-11-25,60.23,60.29,59.56,59.87,1254262,VRSN
2014-11-26,60.0,60.25,59.82,60.07,857866,VRSN
2014-11-28,60.0,60.4,59.98,60.1,566415,VRSN
2014-12-01,59.67,60.03,58.7,58.71,898649,VRSN
2014-12-02,58.6,59.0,58.24,58.73,1202919,VRSN
2014-12-03,58.46,59.31,58.305,58.65,1036274,VRSN
2014-12-04,58.59,59.3,58.32,59.04,749874,VRSN
2014-12-05,59.14,59.54,58.63,58.82,708769,VRSN
2014-12-08,58.73,59.23,57.4,57.5,1144397,VRSN
2014-12-09,56.86,57.47,56.66,57.38,1323707,VRSN
2014-12-10,57.08,57.64,56.37,56.65,999164,VRSN
2014-12-11,56.96,57.93,56.81,57.49,1185636,VRSN
2014-12-12,57.13,57.65,56.68,56.98,816490,VRSN
2014-12-15,57.32,57.68,56.31,56.49,1115508,VRSN
2014-12-16,56.33,56.92,55.53,55.54,1039787,VRSN
2014-12-17,55.57,56.44,55.42,56.26,925890,VRSN
2014-12-18,57.0,57.37,56.657,57.3,1555522,VRSN
2014-12-19,57.5,58.56,57.5,58.29,2513162,VRSN
2014-12-22,58.5,58.97,58.22,58.49,864655,VRSN
2014-12-23,58.58,58.95,58.39,58.46,469394,VRSN
2014-12-24,58.51,58.72,58.28,58.28,199855,VRSN
2014-12-26,58.32,58.9,58.32,58.58,346768,VRSN
2014-12-29,58.49,58.5225,57.84,57.86,541121,VRSN
2014-12-30,57.54,58.03,57.36,57.44,598706,VRSN
2014-12-31,57.72,57.9,56.95,57.0,539199,VRSN
2015-01-02,57.23,57.4,56.565,57.19,685341,VRSN
2015-01-05,56.67,56.98,55.9,56.24,875258,VRSN
2015-01-06,56.17,56.39,54.76,55.18,1289320,VRSN
2015-01-07,55.42,55.93,55.18,55.64,552415,VRSN
2015-01-08,55.89,56.96,55.63,56.88,1283914,VRSN
2015-01-09,57.06,57.92,56.85,57.34,1096982,VRSN
2015-01-12,57.34,57.64,56.48,56.77,767216,VRSN
2015-01-13,57.29,57.88,56.32,56.81,631840,VRSN
2015-01-14,56.1,56.72,55.79,56.265,527239,VRSN
2015-01-15,56.55,56.77,55.555,55.57,470404,VRSN
2015-01-16,55.67,56.765,55.58,56.66,802555,VRSN
2015-01-20,56.76,56.97,55.62,56.16,861243,VRSN
2015-01-21,55.89,56.64,55.6751,56.37,853970,VRSN
2015-01-22,55.24,56.425,54.95,56.2,1516683,VRSN
2015-01-23,56.04,57.91,56.03,56.81,944215,VRSN
2015-01-26,55.68,56.58,54.13,55.81,2157969,VRSN
2015-01-27,55.06,55.61,54.19,54.85,1148744,VRSN
2015-01-28,55.35,55.59,54.27,54.3,1048705,VRSN
2015-01-29,54.27,54.82,53.7,54.69,815364,VRSN
2015-01-30,54.45,55.21,54.15,54.48,1317478,VRSN
2015-02-02,54.47,55.3,53.48,55.21,1015987,VRSN
2015-02-03,55.63,57.73,55.34,57.34,1830980,VRSN
2015-02-04,57.31,58.16,56.67,56.88,1686232,VRSN
2015-02-05,57.0,57.45,56.68,56.95,1601668,VRSN
2015-02-06,58.44,61.38,57.18,59.97,3676015,VRSN
2015-02-09,59.87,61.04,59.28,60.59,1623233,VRSN
2015-02-10,61.1,61.1,60.31,60.88,1400909,VRSN
2015-02-11,60.98,61.13,60.63,60.98,834286,VRSN
2015-02-12,61.58,62.19,61.35,61.72,1227145,VRSN
2015-02-13,61.7,62.48,61.53,62.15,1108328,VRSN
2015-02-17,62.18,62.52,62.0,62.16,1079939,VRSN
2015-02-18,62.39,62.88,62.02,62.6,1135182,VRSN
2015-02-19,62.49,63.61,62.36,63.52,1381748,VRSN
2015-02-20,63.23,63.88,63.02,63.87,1045402,VRSN
2015-02-23,63.4,63.7,63.322,63.61,1104843,VRSN
2015-02-24,63.3,64.23,63.19,64.06,1144825,VRSN
2015-02-25,63.99,64.46,63.99,64.4,984712,VRSN
2015-02-26,64.55,64.95,64.2,64.825,872204,VRSN
2015-02-27,64.6,64.9,63.97,64.02,1097133,VRSN
2015-03-02,64.04,64.58,63.79,64.58,763604,VRSN
2015-03-03,64.21,64.47,63.91,63.96,883152,VRSN
2015-03-04,63.48,64.31,63.23,63.7,893279,VRSN
2015-03-05,63.72,64.46,63.69,64.39,1011662,VRSN
2015-03-06,64.17,64.5,63.86,63.92,1305226,VRSN
2015-03-09,64.16,64.49,63.96,64.33,637328,VRSN
2015-03-10,63.84,63.95,62.78,62.78,892009,VRSN
2015-03-11,63.33,63.39,62.61,63.21,698583,VRSN
2015-03-12,63.01,64.08,63.01,63.81,1019589,VRSN
2015-03-13,63.72,64.07,63.51,63.63,597860,VRSN
2015-03-16,63.94,64.19,63.64,64.05,569499,VRSN
2015-03-17,63.76,64.165,63.53,63.975,578039,VRSN
2015-03-18,63.73,65.485,63.7,64.99,870536,VRSN
2015-03-19,64.96,65.44,64.27,64.27,910193,VRSN
2015-03-20,64.59,65.67,64.59,64.75,1824474,VRSN
2015-03-23,64.93,66.06,64.63,65.99,837890,VRSN
2015-03-24,65.99,66.81,65.7,66.29,950045,VRSN
2015-03-25,66.22,66.5,65.08,65.13,1274649,VRSN
2015-03-26,64.8,65.37,64.1599,64.92,923793,VRSN
2015-03-27,65.22,66.78,64.92,66.295,1138301,VRSN
2015-03-30,66.55,67.03,66.34,66.99,716061,VRSN
2015-03-31,66.8,67.5,66.3,66.97,916120,VRSN
2015-04-01,66.69,67.17,66.02,66.57,787412,VRSN
2015-04-02,66.67,66.85,66.25,66.69,1206751,VRSN
2015-04-06,66.12,67.1,65.67,66.6,714765,VRSN
2015-04-07,66.5,67.13,66.2,66.52,590320,VRSN
2015-04-08,66.43,67.24,66.26,67.23,1653118,VRSN
2015-04-09,67.18,67.79,66.71,67.52,471650,VRSN
2015-04-10,67.61,67.93,67.182,67.75,645119,VRSN
2015-04-13,67.69,67.96,67.45,67.515,781698,VRSN
2015-04-14,67.39,67.92,66.86,67.58,4183980,VRSN
2015-04-15,68.01,68.23,67.43,67.7,959755,VRSN
2015-04-16,67.6,67.89,67.25,67.87,591752,VRSN
2015-04-17,67.36,67.58,65.79,66.055,1045994,VRSN
2015-04-20,66.31,66.64,66.24,66.49,1056428,VRSN
2015-04-21,66.94,67.17,66.45,67.06,1231640,VRSN
2015-04-22,67.62,67.66,66.6,67.23,543392,VRSN
2015-04-23,67.2,68.25,67.03,67.73,1027703,VRSN
2015-04-24,65.02,66.63,62.62,65.04,4066928,VRSN
2015-04-27,65.08,65.44,64.27,64.42,937102,VRSN
2015-04-28,64.47,65.11,64.19,64.71,776743,VRSN
2015-04-29,64.19,64.81,63.91,64.14,823811,VRSN
2015-04-30,63.68,64.44,63.13,63.51,1326770,VRSN
2015-05-01,63.9,64.31,63.53,64.15,1087275,VRSN
2015-05-04,64.15,64.89,64.09,64.42,974720,VRSN
2015-05-05,64.09,64.37,62.675,62.85,1809776,VRSN
2015-05-06,63.08,63.71,62.72,63.34,1048703,VRSN
2015-05-07,63.47,64.19,63.3,63.56,803192,VRSN
2015-05-08,64.14,64.43,63.85,63.9,987681,VRSN
2015-05-11,63.96,64.49,63.575,63.6,1247706,VRSN
2015-05-12,63.11,63.92,62.85,63.67,673964,VRSN
2015-05-13,63.68,64.22,63.46,63.85,641535,VRSN
2015-05-14,64.36,64.4,63.95,64.12,1306721,VRSN
2015-05-15,64.25,64.71,63.6,64.09,887976,VRSN
2015-05-18,63.93,64.74,63.87,64.57,596939,VRSN
2015-05-19,64.61,64.84,64.1401,64.31,548668,VRSN
2015-05-20,64.28,64.67,63.95,64.24,464758,VRSN
2015-05-21,64.09,64.6,64.05,64.51,594297,VRSN
2015-05-22,64.57,64.73,64.23,64.52,587426,VRSN
2015-05-26,64.45,64.52,63.42,63.51,831993,VRSN
2015-05-27,63.51,64.61,63.23,64.48,1489897,VRSN
2015-05-28,64.15,64.6,63.63,63.66,1001136,VRSN
2015-05-29,63.66,64.17,63.02,63.19,1514386,VRSN
2015-06-01,63.62,63.81,62.77,63.26,683045,VRSN
2015-06-02,62.95,63.19,61.76,62.31,1147302,VRSN
2015-06-03,62.43,63.27,62.17,62.98,987766,VRSN
2015-06-04,62.75,63.59,62.65,62.72,947537,VRSN
2015-06-05,62.76,63.08,62.47,62.65,601145,VRSN
2015-06-08,62.72,62.78,61.99,62.01,626834,VRSN
2015-06-09,61.92,62.28,61.5,61.54,646917,VRSN
2015-06-10,61.9,63.225,61.64,62.81,912333,VRSN
2015-06-11,62.97,63.78,62.75,63.1,1358579,VRSN
2015-06-12,63.08,63.4,62.81,62.95,416943,VRSN
2015-06-15,62.52,62.6,61.89,62.5,474992,VRSN
2015-06-16,62.2,63.14,62.2,63.01,516900,VRSN
2015-06-17,63.3,63.92,62.82,63.47,668705,VRSN
2015-06-18,63.74,64.66,63.67,64.63,1086836,VRSN
2015-06-19,64.45,64.688,63.89,64.19,1805727,VRSN
2015-06-22,64.64,64.88,64.12,64.39,651845,VRSN
2015-06-23,64.52,64.52,63.74,64.165,591173,VRSN
2015-06-24,64.09,64.09,63.28,63.33,652425,VRSN
2015-06-25,63.51,63.7,63.13,63.28,432429,VRSN
2015-06-26,63.39,63.54,62.65,62.95,800004,VRSN
2015-06-29,62.5,62.72,61.31,61.38,648790,VRSN
2015-06-30,61.97,62.13,61.51,61.72,1015929,VRSN
2015-07-01,62.39,63.38,62.29,63.3,1093136,VRSN
2015-07-02,63.32,63.66,62.49,62.87,721243,VRSN
2015-07-06,62.31,63.14,62.16,62.78,552416,VRSN
2015-07-07,62.73,63.15,61.81,63.1,1359789,VRSN
2015-07-08,62.54,62.8575,61.42,61.5,845024,VRSN
2015-07-09,62.29,62.84,62.15,62.21,587436,VRSN
2015-07-10,62.98,63.41,62.82,63.19,400388,VRSN
2015-07-13,63.59,64.1,63.42,64.06,423769,VRSN
2015-07-14,64.13,64.66,63.88,64.19,568524,VRSN
2015-07-15,64.27,64.73,63.99,64.3,744753,VRSN
2015-07-16,64.63,65.12,64.33,64.95,594836,VRSN
2015-07-17,65.2,65.37,64.79,65.02,516462,VRSN
2015-07-20,65.01,65.71,64.76,65.53,576758,VRSN
2015-07-21,65.4,65.68,65.03,65.08,742180,VRSN
2015-07-22,65.02,65.88,65.0,65.85,817835,VRSN
2015-07-23,65.85,66.4,65.63,66.02,1227852,VRSN
2015-07-24,65.83,70.99,65.15,67.73,2755893,VRSN
2015-07-27,67.33,68.25,67.24,67.93,1903098,VRSN
2015-07-28,68.52,70.08,68.09,69.97,1441353,VRSN
2015-07-29,70.13,70.55,69.61,70.54,1548045,VRSN
2015-07-30,70.4,71.268,70.05,71.03,1032593,VRSN
2015-07-31,71.23,71.73,70.8,70.94,867452,VRSN
2015-08-03,70.61,70.89,69.97,70.63,843343,VRSN
2015-08-04,70.45,71.08,70.32,70.88,581088,VRSN
2015-08-05,71.35,71.82,70.83,71.07,898123,VRSN
2015-08-06,71.04,71.27,70.17,70.62,976196,VRSN
2015-08-07,71.0,71.18,70.24,70.9,937873,VRSN
2015-08-10,71.55,71.64,71.2,71.37,585845,VRSN
2015-08-11,70.93,71.29,70.39,70.86,1521194,VRSN
2015-08-12,70.41,70.78,69.89,70.72,1410598,VRSN
2015-08-13,70.7,71.0,69.9275,70.62,565859,VRSN
2015-08-14,70.63,71.18,70.39,71.09,591571,VRSN
2015-08-17,71.15,71.355,70.71,71.19,606556,VRSN
2015-08-18,71.19,71.58,70.815,70.93,521548,VRSN
2015-08-19,70.78,71.16,70.395,70.58,710678,VRSN
2015-08-20,70.0,70.02,68.94,69.15,1133723,VRSN
2015-08-21,68.71,69.21,67.77,67.81,1143741,VRSN
2015-08-24,64.6,67.63,64.0,65.94,1910738,VRSN
2015-08-25,67.55,67.92,65.77,65.92,1670096,VRSN
2015-08-26,67.29,68.13,65.92,68.08,1841348,VRSN
2015-08-27,68.71,69.86,68.2,69.85,1652379,VRSN
2015-08-28,69.19,69.86,68.435,69.55,920676,VRSN
2015-08-31,69.42,69.61,68.6452,68.94,954408,VRSN
2015-09-01,67.84,67.95,66.25,66.56,754777,VRSN
2015-09-02,67.6,68.09,66.61,68.04,1121575,VRSN
2015-09-03,68.23,68.78,67.85,68.23,605642,VRSN
2015-09-04,66.98,67.525,66.79,67.13,640487,VRSN
2015-09-08,68.3,68.41,67.1,68.23,822596,VRSN
2015-09-09,68.76,69.17,67.96,68.1,825100,VRSN
2015-09-10,67.76,69.17,67.76,68.79,583952,VRSN
2015-09-11,68.5,69.16,68.3,69.16,476553,VRSN
2015-09-14,69.33,69.44,68.66,69.22,939867,VRSN
2015-09-15,69.32,70.31,69.08,70.16,771098,VRSN
2015-09-16,70.24,70.74,69.99,70.61,578379,VRSN
2015-09-17,70.59,71.29,70.26,70.49,546836,VRSN
2015-09-18,69.64,70.34,69.48,69.95,2215936,VRSN
2015-09-21,70.11,71.19,69.44,71.1,662400,VRSN
2015-09-22,70.23,70.73,69.61,69.89,508330,VRSN
2015-09-23,70.05,70.715,69.725,70.25,563510,VRSN
2015-09-24,69.84,69.86,68.72,69.6,567015,VRSN
2015-09-25,70.15,70.2,68.93,69.31,404004,VRSN
2015-09-28,69.16,69.99,67.34,67.64,818623,VRSN
2015-09-29,67.56,68.26,67.04,68.19,723626,VRSN
2015-09-30,69.12,70.68,68.9201,70.56,1024519,VRSN
2015-10-01,70.76,71.75,70.21,71.42,1984634,VRSN
2015-10-02,71.15,73.32,70.52,73.31,1118173,VRSN
2015-10-05,73.7,75.0,73.37,74.88,1354041,VRSN
2015-10-06,75.11,75.17,72.99,73.27,1898031,VRSN
2015-10-07,73.44,74.71,73.22,74.54,1113416,VRSN
2015-10-08,74.4,74.75,73.19,74.71,666350,VRSN
2015-10-09,74.76,75.17,74.44,75.07,1106483,VRSN
2015-10-12,75.2,75.675,75.0,75.3,749729,VRSN
2015-10-13,75.22,75.29,74.5,74.57,588743,VRSN
2015-10-14,74.68,75.11,74.09,74.33,1961995,VRSN
2015-10-15,74.83,74.9,74.048,74.66,496701,VRSN
2015-10-16,74.96,75.04,74.312,74.67,864593,VRSN
2015-10-19,74.61,75.55,74.1301,75.5,570618,VRSN
2015-10-20,75.63,76.11,75.26,75.79,744190,VRSN
2015-10-21,75.93,76.14,74.42,74.46,564952,VRSN
2015-10-22,74.77,75.74,74.77,75.41,900541,VRSN
2015-10-23,75.82,81.4,75.405,80.18,3592495,VRSN
2015-10-26,80.14,81.21,79.31,80.47,1239071,VRSN
2015-10-27,80.21,80.46,79.42,79.83,944344,VRSN
2015-10-28,79.47,80.96,79.47,80.9,1034427,VRSN
2015-10-29,80.84,81.19,80.19,80.74,892147,VRSN
2015-10-30,80.74,81.49,80.38,80.6,740130,VRSN
2015-11-02,80.86,81.825,80.04,81.72,609958,VRSN
2015-11-03,81.8,82.04,80.67,80.93,833704,VRSN
2015-11-04,81.02,81.49,80.76,81.28,624023,VRSN
2015-11-05,81.62,82.145,80.9375,81.3,584323,VRSN
2015-11-06,80.92,82.58,80.92,82.51,1680328,VRSN
2015-11-09,82.11,82.365,80.77,81.24,980938,VRSN
2015-11-10,80.83,81.78,80.54,81.72,2811287,VRSN
2015-11-11,82.29,82.93,81.69,82.53,647862,VRSN
2015-11-12,82.38,83.21,81.7,82.25,678435,VRSN
2015-11-13,82.12,82.4,81.45,81.56,518115,VRSN
2015-11-16,81.76,83.43,81.47,83.37,692256,VRSN
2015-11-17,83.42,84.43,83.08,83.92,662145,VRSN
2015-11-18,84.64,86.545,84.21,86.27,993897,VRSN
2015-11-19,85.83,86.66,85.6,86.6,783841,VRSN
2015-11-20,86.86,90.8,86.7608,90.3,3801155,VRSN
2015-11-23,90.33,91.22,89.425,90.18,1784072,VRSN
2015-11-24,89.87,89.87,87.57,88.54,3041025,VRSN
2015-11-25,88.63,89.6,88.46,89.39,678773,VRSN
2015-11-27,89.28,89.68,88.79,89.3,302613,VRSN
2015-11-30,89.62,90.13,88.9325,89.44,1389744,VRSN
2015-12-01,89.44,91.1,89.44,90.9,1148247,VRSN
2015-12-02,90.25,91.04,89.12,89.51,1329372,VRSN
2015-12-03,90.21,93.25,90.21,92.04,1630543,VRSN
2015-12-04,92.09,93.94,91.5,93.12,1113685,VRSN
2015-12-07,93.11,93.705,91.92,92.49,628419,VRSN
2015-12-08,92.03,93.76,91.51,92.57,1401012,VRSN
2015-12-09,91.92,93.11,91.12,91.28,1257358,VRSN
2015-12-10,91.28,91.725,90.57,90.87,980411,VRSN
2015-12-11,90.0,90.62,88.69,89.04,1557818,VRSN
2015-12-14,88.95,89.49,88.0,88.86,1453206,VRSN
2015-12-15,89.72,90.29,89.2,89.97,1885387,VRSN
2015-12-16,90.24,91.27,88.3,90.01,1150329,VRSN
2015-12-17,90.59,90.59,87.64,87.85,1171063,VRSN
2015-12-18,87.32,88.29,86.39,86.44,2169919,VRSN
2015-12-21,86.8,87.67,85.98,86.81,854501,VRSN
2015-12-22,87.38,87.57,86.11,87.57,612318,VRSN
2015-12-23,87.79,88.16,87.01,87.8,645483,VRSN
2015-12-24,87.55,88.27,87.45,87.78,287474,VRSN
2015-12-28,87.5,87.91,86.91,87.89,511157,VRSN
2015-12-29,88.22,89.08,87.74,88.74,452126,VRSN
2015-12-30,88.7,88.95,88.1,88.14,468415,VRSN
2015-12-31,88.11,88.66,87.35,87.36,493945,VRSN
2016-01-04,85.69,86.15,82.44,83.95,1540175,VRSN
2016-01-05,81.72,83.91,80.58,81.41,2165363,VRSN
2016-01-06,80.41,81.76,79.82,81.02,1508421,VRSN
2016-01-07,79.62,80.87,79.4,80.55,1689331,VRSN
2016-01-08,80.9,81.3725,77.97,78.15,1050681,VRSN
2016-01-11,78.18,78.76,76.99,78.07,1117202,VRSN
2016-01-12,78.72,79.6,78.15,79.29,938993,VRSN
2016-01-13,79.32,80.13,75.95,76.09,1251579,VRSN
2016-01-14,76.35,76.44,74.191,75.65,1149519,VRSN
2016-01-15,73.82,74.88,72.81,74.25,1075504,VRSN
2016-01-19,74.85,75.4,73.78,74.6,1175971,VRSN
2016-01-20,73.56,75.19,72.54,74.14,1300823,VRSN
2016-01-21,74.29,74.67,73.52,73.85,969002,VRSN
2016-01-22,75.0,75.27,74.2799,75.21,666731,VRSN
2016-01-25,74.73,75.66,74.15,74.62,648294,VRSN
2016-01-26,75.01,75.635,74.265,75.15,587298,VRSN
2016-01-27,75.03,76.15,74.41,74.74,1247266,VRSN
2016-01-28,75.59,77.23,74.8,77.08,1308660,VRSN
2016-01-29,76.95,77.36,75.3,75.6,1619841,VRSN
2016-02-01,75.03,75.99,74.69,75.65,1120935,VRSN
2016-02-02,75.04,75.53,73.85,74.24,850926,VRSN
2016-02-03,74.54,76.39,73.665,76.2,1494561,VRSN
2016-02-04,76.03,77.1,74.5,77.01,1106713,VRSN
2016-02-05,76.94,77.0,74.835,75.67,1528343,VRSN
2016-02-08,74.51,74.705,70.84,71.77,1482383,VRSN
2016-02-09,71.03,73.63,70.26,72.62,1273281,VRSN
2016-02-10,73.5,74.97,73.19,73.79,722644,VRSN
2016-02-11,72.41,74.62,71.7801,74.16,1360728,VRSN
2016-02-12,75.9,77.51,73.8,76.97,1417960,VRSN
2016-02-16,77.94,79.81,77.69,79.68,1661443,VRSN
2016-02-17,80.0,81.87,80.0,81.45,2006824,VRSN
2016-02-18,81.56,81.855,80.49,80.62,898830,VRSN
2016-02-19,80.54,80.99,79.93,80.67,1352414,VRSN
2016-02-22,81.85,84.565,81.85,83.99,1847868,VRSN
2016-02-23,83.2,84.07,82.236,82.49,1034235,VRSN
2016-02-24,81.66,83.44,80.64,83.2,762141,VRSN
2016-02-25,83.48,84.81,83.2,84.33,833280,VRSN
2016-02-26,84.79,86.09,84.42,85.88,1240401,VRSN
2016-02-29,85.4,86.298,84.45,84.49,1120492,VRSN
2016-03-01,85.08,87.7,84.65,87.38,1170315,VRSN
2016-03-02,87.54,88.61,86.64,87.54,987023,VRSN
2016-03-03,87.2,88.74,86.54,88.64,831304,VRSN
2016-03-04,88.59,89.39,87.71,89.14,854850,VRSN
2016-03-07,89.31,89.59,87.13,87.99,1121783,VRSN
2016-03-08,87.25,87.99,86.5,87.11,941748,VRSN
2016-03-09,87.21,88.34,86.56,86.96,1439760,VRSN
2016-03-10,87.48,88.89,86.14,87.18,815720,VRSN
2016-03-11,88.18,88.365,87.37,88.26,792507,VRSN
2016-03-14,87.8,88.54,87.46,87.73,725561,VRSN
2016-03-15,87.23,88.71,86.75,88.49,772425,VRSN
2016-03-16,88.05,89.94,87.9,89.52,897351,VRSN
2016-03-17,89.53,90.61,89.3,89.92,812368,VRSN
2016-03-18,90.12,90.12,88.16,88.56,1344741,VRSN
2016-03-21,88.5,89.0282,88.21,88.58,767447,VRSN
2016-03-22,88.36,89.69,88.3,89.35,780422,VRSN
2016-03-23,89.37,89.48,88.37,88.89,502332,VRSN
2016-03-24,88.54,89.57,88.54,89.25,463939,VRSN
2016-03-28,89.32,89.905,88.15,88.46,979186,VRSN
2016-03-29,88.41,89.48,88.04,89.11,664494,VRSN
2016-03-30,89.45,89.7,88.85,89.59,854680,VRSN
2016-03-31,89.21,89.87,88.47,88.54,960640,VRSN
2016-04-01,88.19,89.67,87.35,89.64,881309,VRSN
2016-04-04,90.13,91.145,89.49,89.55,524089,VRSN
2016-04-05,89.18,89.69,88.515,88.71,1273167,VRSN
2016-04-06,88.79,89.86,88.79,89.84,696813,VRSN
2016-04-07,89.34,90.22,88.755,89.59,769076,VRSN
2016-04-08,90.03,90.26,89.295,89.76,496784,VRSN
2016-04-11,90.28,91.28,89.02,89.08,572582,VRSN
2016-04-12,89.53,89.55,88.13,88.61,2376540,VRSN
2016-04-13,89.35,89.81,88.79,89.52,734034,VRSN
2016-04-14,89.52,89.98,89.05,89.11,637769,VRSN
2016-04-15,89.0,89.24,88.28,88.7,625686,VRSN
2016-04-18,88.63,89.9,88.35,89.66,600694,VRSN
2016-04-19,89.88,89.91,88.12,88.79,896882,VRSN
2016-04-20,88.82,89.95,87.72,89.29,649010,VRSN
2016-04-21,89.49,89.8,88.24,88.53,574990,VRSN
2016-04-22,88.37,89.0,87.84,88.64,611134,VRSN
2016-04-25,88.36,89.41,88.22,89.28,1649082,VRSN
2016-04-26,89.49,90.39,88.68,89.16,885012,VRSN
2016-04-27,88.71,89.77,88.22,89.41,732474,VRSN
2016-04-28,89.23,91.23,89.09,89.42,962373,VRSN
2016-04-29,91.53,91.99,86.17,86.4,1592544,VRSN
2016-05-02,86.49,88.37,85.3,88.13,1401584,VRSN
2016-05-03,87.51,87.59,86.5,87.16,724098,VRSN
2016-05-04,86.63,86.73,84.83,84.93,1032772,VRSN
2016-05-05,85.14,85.7,84.28,84.41,1087125,VRSN
2016-05-06,84.3,85.32,84.04,85.19,690905,VRSN
2016-05-09,84.88,85.345,84.23,84.5,805069,VRSN
2016-05-10,84.97,85.7,83.58,85.61,769813,VRSN
2016-05-11,85.67,86.41,84.74,84.78,735044,VRSN
2016-05-12,84.95,85.49,84.4,84.96,656684,VRSN
2016-05-13,84.86,85.84,84.72,84.72,500552,VRSN
2016-05-16,84.73,85.97,84.11,85.15,779922,VRSN
2016-05-17,85.29,86.0,83.33,83.52,1295282,VRSN
2016-05-18,83.37,84.29,82.7,83.7,710316,VRSN
2016-05-19,83.54,83.57,82.06,82.9,609301,VRSN
2016-05-20,83.36,83.98,82.95,83.16,476844,VRSN
2016-05-23,83.11,84.185,82.87,83.25,534498,VRSN
2016-05-24,83.59,84.7275,83.04,84.56,427558,VRSN
2016-05-25,84.72,85.155,84.22,84.31,530954,VRSN
2016-05-26,84.69,85.23,84.1,84.76,502595,VRSN
2016-05-27,84.85,85.1,84.24,84.95,470534,VRSN
2016-05-31,85.06,86.14,84.25,85.46,683219,VRSN
2016-06-01,85.0,85.56,84.71,85.38,565999,VRSN
2016-06-02,85.01,85.555,84.74,85.32,460775,VRSN
2016-06-03,84.75,85.355,83.94,84.61,398179,VRSN
2016-06-06,84.74,85.14,83.86,84.82,326458,VRSN
2016-06-07,84.81,85.45,84.23,84.88,598039,VRSN
2016-06-08,84.79,85.29,84.06,84.91,909540,VRSN
2016-06-09,84.54,85.15,84.46,85.1,488936,VRSN
2016-06-10,84.59,84.92,84.01,84.66,466824,VRSN
2016-06-13,84.41,85.2942,83.37,83.44,528801,VRSN
2016-06-14,83.42,85.02,83.42,84.99,861108,VRSN
2016-06-15,85.23,85.82,84.76,84.87,602131,VRSN
2016-06-16,84.2,85.19,83.8261,85.14,329349,VRSN
2016-06-17,84.91,84.91,84.06,84.35,697516,VRSN
2016-06-20,85.05,86.25,84.73,85.68,401146,VRSN
2016-06-21,85.99,86.76,85.46,86.44,520879,VRSN
2016-06-22,86.44,86.93,85.91,85.99,520563,VRSN
2016-06-23,86.67,87.78,86.32,87.28,477674,VRSN
2016-06-24,84.7,86.27,83.524,84.18,971605,VRSN
2016-06-27,83.36,83.62,80.47,80.84,863573,VRSN
2016-06-28,81.51,83.14,81.205,82.91,834200,VRSN
2016-06-29,83.43,84.8,82.98,84.49,689003,VRSN
2016-06-30,84.94,86.48,84.52,86.46,980116,VRSN
2016-07-01,86.44,86.48,85.05,85.34,753800,VRSN
2016-07-05,85.18,85.22,83.96,84.19,729754,VRSN
2016-07-06,83.63,83.79,82.4,82.98,894068,VRSN
2016-07-07,82.85,83.74,82.61,83.4,682892,VRSN
2016-07-08,84.08,85.83,83.6043,85.6,1320098,VRSN
2016-07-11,86.12,86.76,85.2,85.23,514815,VRSN
2016-07-12,85.58,85.71,84.73,84.99,826001,VRSN
2016-07-13,85.36,85.57,84.41,84.41,892145,VRSN
2016-07-14,85.02,85.47,84.56,84.69,1189115,VRSN
2016-07-15,85.01,85.01,83.63,84.04,1109031,VRSN
2016-07-18,84.0,84.33,83.39,83.41,749003,VRSN
2016-07-19,83.0,83.315,82.79,83.12,967468,VRSN
2016-07-20,83.28,84.5401,83.015,84.33,1301985,VRSN
2016-07-21,84.16,84.37,82.82,82.82,687411,VRSN
2016-07-22,82.95,83.6,82.881,83.47,828804,VRSN
2016-07-25,83.41,84.2,83.24,84.19,587863,VRSN
2016-07-26,84.38,84.9,83.77,83.95,509925,VRSN
2016-07-27,84.04,84.33,83.3,83.99,641376,VRSN
2016-07-28,84.12,84.83,83.56,84.25,831192,VRSN
2016-07-29,83.45,87.19,83.0,86.61,1755253,VRSN
2016-08-01,86.35,86.6,85.18,85.62,926844,VRSN
2016-08-02,85.3,85.3,83.86,84.23,767327,VRSN
2016-08-03,84.04,85.135,83.73,84.86,776692,VRSN
2016-08-04,85.11,85.76,84.03,84.1,774655,VRSN
2016-08-05,84.36,85.365,84.13,84.72,603724,VRSN
2016-08-08,84.6,84.845,84.18,84.41,497009,VRSN
2016-08-09,84.24,85.22,84.06,84.88,952113,VRSN
2016-08-10,85.18,85.25,84.33,84.59,499832,VRSN
2016-08-11,84.59,84.85,84.35,84.67,621172,VRSN
2016-08-12,84.49,84.66,83.1201,83.25,493315,VRSN
2016-08-15,83.18,83.43,81.72,81.81,1318687,VRSN
2016-08-16,81.47,81.58,75.88,75.97,3473493,VRSN
2016-08-17,76.08,76.16,74.67,75.22,3046050,VRSN
2016-08-18,75.23,75.61,74.12,74.2,1583866,VRSN
2016-08-19,74.23,75.5,74.155,75.05,2270565,VRSN
2016-08-22,74.9,75.77,74.9,75.17,1714370,VRSN
2016-08-23,75.74,76.1,75.25,75.38,917950,VRSN
2016-08-24,75.13,75.67,74.28,74.43,1231607,VRSN
2016-08-25,74.44,75.11,74.44,75.02,1050463,VRSN
2016-08-26,75.23,75.77,74.69,75.01,691334,VRSN
2016-08-29,75.0,75.38,74.5,74.54,757343,VRSN
2016-08-30,74.5,74.99,74.28,74.32,1389302,VRSN
2016-08-31,74.09,74.7,74.01,74.45,905990,VRSN
2016-09-01,74.36,75.06,74.31,74.81,889960,VRSN
2016-09-02,75.32,82.88,75.01,79.02,4925237,VRSN
2016-09-06,79.06,79.06,76.12,76.2,1976308,VRSN
2016-09-07,76.14,77.2,76.07,77.08,1244595,VRSN
2016-09-08,76.78,76.98,75.78,76.45,954419,VRSN
2016-09-09,75.73,76.54,74.68,74.86,961929,VRSN
2016-09-12,74.68,76.36,74.6,76.21,1055392,VRSN
2016-09-13,75.51,75.84,74.76,75.38,1185047,VRSN
2016-09-14,75.6,76.47,75.21,75.77,2701489,VRSN
2016-09-15,75.65,77.6701,75.52,77.21,2751992,VRSN
2016-09-16,77.19,77.23,76.26,76.88,1446714,VRSN
2016-09-19,76.51,77.48,76.42,77.2,1156513,VRSN
2016-09-20,77.71,78.12,77.46,77.67,1207226,VRSN
2016-09-21,78.14,79.015,77.21,78.92,1133431,VRSN
2016-09-22,78.98,79.49,77.99,78.48,1095008,VRSN
2016-09-23,78.71,79.24,78.47,78.53,765553,VRSN
2016-09-26,77.87,78.59,77.68,78.23,677501,VRSN
2016-09-27,78.46,78.97,78.27,78.64,853888,VRSN
2016-09-28,78.65,79.65,78.545,79.42,738263,VRSN
2016-09-29,79.37,79.44,78.19,78.21,1009298,VRSN
2016-09-30,78.4,78.91,77.45,78.24,883838,VRSN
2016-10-03,78.52,79.94,78.36,78.83,1144156,VRSN
2016-10-04,78.78,79.2565,77.87,78.04,904364,VRSN
2016-10-05,78.21,78.445,77.49,77.85,966411,VRSN
2016-10-06,77.68,77.8,77.041,77.28,833653,VRSN
2016-10-07,77.45,77.83,76.01,76.36,578333,VRSN
2016-10-10,76.57,77.06,76.48,76.57,431161,VRSN
2016-10-11,76.52,76.54,75.26,75.47,455001,VRSN
2016-10-12,75.36,76.31,75.1415,76.25,793617,VRSN
2016-10-13,75.6,75.6,74.46,75.21,609253,VRSN
2016-10-14,75.66,76.29,75.33,75.71,801206,VRSN
2016-10-17,75.8,75.95,75.15,75.2,370973,VRSN
2016-10-18,76.01,76.05,75.59,75.69,597865,VRSN
2016-10-19,75.84,76.2,75.74,75.9,561372,VRSN
2016-10-20,75.86,76.72,75.21,76.56,759825,VRSN
2016-10-21,80.7,84.16,80.62,81.56,2909340,VRSN
2016-10-24,81.63,81.9,80.8,81.37,1349210,VRSN
2016-10-25,81.14,81.19,79.46,79.64,1089051,VRSN
2016-10-26,79.44,79.95,78.84,79.22,797125,VRSN
2016-10-27,79.64,80.94,79.02,80.76,1327741,VRSN
2016-10-28,83.17,86.981,80.76,84.63,2206049,VRSN
2016-10-31,84.61,84.93,83.89,84.02,1222985,VRSN
2016-11-01,84.0,84.94,82.29,83.09,886946,VRSN
2016-11-02,82.81,82.82,80.81,80.83,1243630,VRSN
2016-11-03,80.84,81.48,80.27,80.39,612273,VRSN
2016-11-04,80.41,80.92,79.73,79.77,1436794,VRSN
2016-11-07,81.15,81.9,80.35,81.88,814005,VRSN
2016-11-08,81.47,81.99,81.26,81.48,553489,VRSN
2016-11-09,79.99,82.47,79.54,82.05,997709,VRSN
2016-11-10,82.23,83.12,80.31,81.05,861572,VRSN
2016-11-11,80.74,81.52,80.3798,81.36,630290,VRSN
2016-11-14,81.23,82.275,78.74,78.81,922506,VRSN
2016-11-15,79.33,80.07,78.63,78.75,703911,VRSN
2016-11-16,78.66,79.7825,78.09,79.69,765673,VRSN
2016-11-17,79.85,81.075,79.6,80.97,559534,VRSN
2016-11-18,80.87,81.17,79.85,80.04,578976,VRSN
2016-11-21,80.18,81.03,79.35,80.67,465722,VRSN
2016-11-22,81.07,81.07,79.74,79.9,476568,VRSN
2016-11-23,79.92,80.7,79.54,79.79,658055,VRSN
2016-11-25,79.9,81.49,79.69,81.22,248268,VRSN
2016-11-28,80.63,81.26,79.72,80.13,509001,VRSN
2016-11-29,80.28,80.68,79.03,79.12,822729,VRSN
2016-11-30,79.12,79.19,77.98,78.85,984590,VRSN
2016-12-01,78.45,79.18,77.24,77.57,1009866,VRSN
2016-12-02,77.94,78.57,77.24,78.35,653739,VRSN
2016-12-05,78.56,79.66,78.32,79.46,681140,VRSN
2016-12-06,79.08,79.91,79.03,79.81,1122125,VRSN
2016-12-07,79.69,80.2,78.85,80.16,683901,VRSN
2016-12-08,80.17,81.67,80.17,81.61,520145,VRSN
2016-12-09,81.99,82.5,81.345,82.13,758167,VRSN
2016-12-12,82.16,82.23,79.32,79.53,923822,VRSN
2016-12-13,79.63,80.44,79.14,79.92,1153247,VRSN
2016-12-14,80.0,80.53,78.98,79.12,827751,VRSN
2016-12-15,79.2,79.34,78.58,78.96,1056245,VRSN
2016-12-16,78.83,78.83,77.87,77.9,1500259,VRSN
2016-12-19,78.13,78.495,77.92,78.09,671524,VRSN
2016-12-20,78.15,79.41,78.0,79.36,1307539,VRSN
2016-12-21,79.14,79.16,77.81,77.9,781833,VRSN
2016-12-22,78.2,79.76,76.19,76.56,852699,VRSN
2016-12-23,76.5,76.78,75.87,76.47,483496,VRSN
2016-12-27,76.77,77.11,76.33,76.75,340811,VRSN
2016-12-28,76.73,77.44,76.28,76.99,652157,VRSN
2016-12-29,76.81,77.46,75.83,75.98,469736,VRSN
2016-12-30,76.25,76.35,75.71,76.07,545741,VRSN
2017-01-03,76.49,77.81,76.45,77.31,783947,VRSN
2017-01-04,77.4,79.32,77.4,78.96,743684,VRSN
2017-01-05,78.7,79.9,78.43,79.8,596178,VRSN
2017-01-06,79.86,81.05,79.72,80.85,751863,VRSN
2017-01-09,80.68,81.86,80.58,81.82,881699,VRSN
2017-01-10,81.53,81.92,79.15,79.25,1156734,VRSN
2017-01-11,79.02,81.0724,78.72,80.9,1156765,VRSN
2017-01-12,80.77,81.17,79.94,81.0,556206,VRSN
2017-01-13,81.18,81.26,80.52,80.8,467156,VRSN
2017-01-17,80.38,80.64,79.78,80.31,385638,VRSN
2017-01-18,80.75,80.89,79.81,80.62,877914,VRSN
2017-01-19,80.77,81.14,80.08,80.38,383860,VRSN
2017-01-20,80.49,80.7,79.9,80.42,524425,VRSN
2017-01-23,80.25,80.66,79.98,80.18,459190,VRSN
2017-01-24,80.44,80.83,79.96,80.55,541861,VRSN
2017-01-25,81.14,81.55,80.56,81.31,638352,VRSN
2017-01-26,81.37,82.0,81.01,81.55,584563,VRSN
2017-01-27,81.78,81.83,81.04,81.22,377171,VRSN
2017-01-30,80.77,81.05,80.03,80.84,414862,VRSN
2017-01-31,81.14,81.23,79.6,80.21,795071,VRSN
2017-02-01,80.09,81.54,79.58,80.23,1120592,VRSN
2017-02-02,79.83,81.83,79.21,81.7,910072,VRSN
2017-02-03,81.98,82.63,81.42,82.11,613746,VRSN
2017-02-06,81.93,82.22,81.475,82.18,532090,VRSN
2017-02-07,82.41,82.97,81.98,82.26,784410,VRSN
2017-02-08,81.85,83.16,81.6826,82.57,875935,VRSN
2017-02-09,82.67,83.4799,82.13,82.52,1036133,VRSN
2017-02-10,83.25,85.52,81.17,83.14,1417064,VRSN
2017-02-13,82.96,83.75,82.75,82.9,1641979,VRSN
2017-02-14,82.76,83.99,82.48,82.68,2435720,VRSN
2017-02-15,82.47,83.55,81.93,82.85,4053797,VRSN
2017-02-16,83.09,83.68,81.58,81.92,913522,VRSN
2017-02-17,81.82,82.59,81.79,82.3,647373,VRSN
2017-02-21,82.16,83.53,82.16,82.98,1719491,VRSN
2017-02-22,82.73,83.42,82.08,82.19,687954,VRSN
2017-02-23,82.3,82.71,81.76,82.4,588436,VRSN
2017-02-24,82.13,83.33,81.91,83.31,521635,VRSN
2017-02-27,82.95,83.18,82.38,82.54,572676,VRSN
2017-02-28,82.78,82.78,81.96,82.47,1572111,VRSN
2017-03-01,83.25,84.64,82.9,84.12,1843405,VRSN
2017-03-02,83.84,84.2466,82.5625,83.62,674096,VRSN
2017-03-03,83.6,84.13,83.37,84.04,620870,VRSN
2017-03-06,83.81,84.52,83.44,84.15,868425,VRSN
2017-03-07,83.92,84.36,83.59,83.66,664552,VRSN
2017-03-08,83.94,85.57,83.64,84.89,1034678,VRSN
2017-03-09,84.95,85.495,84.65,84.85,1086345,VRSN
2017-03-10,85.01,85.53,84.89,85.48,1181794,VRSN
2017-03-13,85.62,86.47,85.62,86.34,978602,VRSN
2017-03-14,85.89,86.49,85.64,86.13,886134,VRSN
2017-03-15,86.34,87.17,85.84,86.95,740722,VRSN
2017-03-16,87.04,87.575,86.99,87.44,606126,VRSN
2017-03-17,87.51,87.58,86.23,86.25,1301057,VRSN
2017-03-20,86.41,86.79,86.2,86.57,507220,VRSN
2017-03-21,86.94,87.41,86.21,86.44,1037713,VRSN
2017-03-22,86.66,87.16,86.17,86.94,615678,VRSN
2017-03-23,86.79,87.45,86.79,87.39,638945,VRSN
2017-03-24,87.45,88.08,86.92,87.19,950930,VRSN
2017-03-27,86.39,87.3,86.16,86.97,440569,VRSN
2017-03-28,86.88,87.27,86.34,86.87,517469,VRSN
2017-03-29,86.64,87.2,86.26,87.18,707259,VRSN
2017-03-30,86.99,87.66,86.97,87.19,400248,VRSN
2017-03-31,86.87,87.35,86.74,87.11,621714,VRSN
2017-04-03,87.49,88.1,87.01,87.63,729994,VRSN
2017-04-04,87.57,87.97,87.08,87.3,935205,VRSN
2017-04-05,87.58,88.76,87.52,87.67,966423,VRSN
2017-04-06,87.98,87.98,87.0601,87.26,614515,VRSN
2017-04-07,87.24,87.47,87.06,87.26,614539,VRSN
2017-04-10,87.61,88.04,87.08,87.11,661433,VRSN
2017-04-11,87.02,88.23,87.02,87.91,746265,VRSN
2017-04-12,88.93,88.93,87.85,87.94,700334,VRSN
2017-04-13,87.91,88.72,87.43,87.68,926891,VRSN
2017-04-17,88.03,89.04,88.03,88.84,436273,VRSN
2017-04-18,88.71,89.13,88.29,88.42,489692,VRSN
2017-04-19,88.57,89.89,88.53,88.82,1137291,VRSN
2017-04-20,89.27,89.3,88.1,88.71,724283,VRSN
2017-04-21,88.64,89.07,88.35,88.45,918267,VRSN
2017-04-24,89.27,89.35,88.22,88.5,978449,VRSN
2017-04-25,88.77,89.49,88.57,89.28,648514,VRSN
2017-04-26,89.3,89.71,88.78,88.84,617787,VRSN
2017-04-27,88.83,89.1,88.08,88.53,981234,VRSN
2017-04-28,91.0,91.8,88.18,88.92,1581656,VRSN
2017-05-01,89.2,89.98,88.8301,89.74,839367,VRSN
2017-05-02,89.87,91.2,89.86,90.84,1049742,VRSN
2017-05-03,90.81,90.81,90.0977,90.5,832003,VRSN
2017-05-04,90.6,90.87,90.3,90.56,676117,VRSN
2017-05-05,90.65,90.65,89.39,89.6,854439,VRSN
2017-05-08,89.63,89.7,88.96,89.22,744989,VRSN
2017-05-09,89.34,89.61,88.81,89.0,879723,VRSN
2017-05-10,89.08,90.58,88.605,90.55,1390014,VRSN
2017-05-11,90.15,90.4632,89.39,89.42,600827,VRSN
2017-05-12,89.3,89.63,88.92,89.11,461641,VRSN
2017-05-15,89.2,90.29,88.85,90.11,895984,VRSN
2017-05-16,90.19,90.51,89.69,89.93,899475,VRSN
2017-05-17,89.0,89.65,88.03,88.07,793518,VRSN
2017-05-18,88.16,88.85,87.545,88.55,944512,VRSN
2017-05-19,88.71,89.89,88.12,89.19,737773,VRSN
2017-05-22,89.41,90.74,89.33,89.93,1102919,VRSN
2017-05-23,89.94,90.17,89.01,89.05,399976,VRSN
2017-05-24,89.39,90.44,89.14,90.1,405787,VRSN
2017-05-25,90.39,90.89,89.93,90.67,684095,VRSN
2017-05-26,90.57,90.67,89.8757,90.14,824217,VRSN
2017-05-30,90.15,90.81,89.92,90.64,939874,VRSN
2017-05-31,90.79,90.79,89.9,90.16,892786,VRSN
2017-06-01,90.55,92.29,90.39,92.28,850674,VRSN
2017-06-02,92.24,92.77,91.8049,92.55,443163,VRSN
2017-06-05,92.45,93.0,91.1332,92.52,375908,VRSN
2017-06-06,92.23,92.72,92.04,92.07,797548,VRSN
2017-06-07,92.23,92.85,91.94,92.26,719630,VRSN
2017-06-08,92.48,93.0,91.73,92.95,453067,VRSN
2017-06-09,93.28,93.78,91.46,92.33,797350,VRSN
2017-06-12,91.84,92.185,90.84,91.11,1176080,VRSN
2017-06-13,91.43,92.29,91.34,91.6,922894,VRSN
2017-06-14,91.82,92.47,91.07,91.66,1258247,VRSN
2017-06-15,91.08,92.19,90.49,92.19,465747,VRSN
2017-06-16,92.31,92.69,91.73,92.46,843056,VRSN
2017-06-19,92.99,93.92,92.92,93.65,477989,VRSN
2017-06-20,93.68,93.68,92.54,92.65,474520,VRSN
2017-06-21,92.9,93.41,92.52,93.23,476468,VRSN
2017-06-22,93.17,94.23,92.71,93.52,663373,VRSN
2017-06-23,93.63,94.26,93.39,93.96,617010,VRSN
2017-06-26,94.17,94.93,93.52,93.56,522364,VRSN
2017-06-27,93.53,94.31,92.73,92.8,405669,VRSN
2017-06-28,93.16,93.83,92.54,93.77,476444,VRSN
2017-06-29,93.73,93.73,92.13,93.51,1018114,VRSN
2017-06-30,93.32,93.9,92.94,92.96,2204941,VRSN
2017-07-03,93.5,94.23,92.905,93.9,520433,VRSN
2017-07-05,94.05,95.76,94.05,94.44,1519934,VRSN
2017-07-06,94.27,94.332,93.23,93.25,669614,VRSN
2017-07-07,93.37,95.39,93.14,94.42,1693543,VRSN
2017-07-10,94.48,96.16,94.31,95.29,1376089,VRSN
2017-07-11,95.24,95.86,94.7,95.61,538575,VRSN
2017-07-12,96.15,97.07,95.81,96.87,703868,VRSN
2017-07-13,96.64,97.5,95.9,97.18,1344575,VRSN
2017-07-14,97.31,97.36,96.85,96.92,788857,VRSN
2017-07-17,96.99,98.075,96.78,98.0,650849,VRSN
2017-07-18,97.94,98.51,97.345,98.43,490495,VRSN
2017-07-19,98.68,98.98,98.09,98.61,800091,VRSN
2017-07-20,98.87,99.11,98.55,98.84,531200,VRSN
2017-07-21,98.51,99.47,98.5,98.95,501442,VRSN
2017-07-24,98.87,100.28,98.87,99.96,487477,VRSN
2017-07-25,99.96,101.68,99.49,100.98,889333,VRSN
2017-07-26,101.32,101.85,100.68,101.82,581108,VRSN
2017-07-27,102.34,102.73,100.96,101.95,877958,VRSN
2017-07-28,103.37,103.79,101.35,102.5,957551,VRSN
2017-07-31,102.64,102.77,101.11,101.17,1061197,VRSN
2017-08-01,101.0,101.16,99.33,99.37,1100308,VRSN
2017-08-02,99.3,100.39,98.96,99.41,923238,VRSN
2017-08-03,99.42,100.45,99.03,100.05,546125,VRSN
2017-08-04,100.38,100.38,99.05,99.31,588579,VRSN
2017-08-07,99.25,99.719,99.01,99.32,453327,VRSN
2017-08-08,99.28,99.51,98.36,98.73,634794,VRSN
2017-08-09,98.42,99.86,98.01,99.77,773965,VRSN
2017-08-10,99.29,99.65,97.52,97.74,890374,VRSN
2017-08-11,97.75,98.21,97.15,97.95,466122,VRSN
2017-08-14,98.69,99.27,98.4,98.85,363715,VRSN
2017-08-15,99.16,99.16,97.99,98.57,516741,VRSN
2017-08-16,98.74,99.75,98.63,99.23,474135,VRSN
2017-08-17,98.84,99.44,97.91,97.93,466322,VRSN
2017-08-18,97.79,98.77,97.381,98.2,490459,VRSN
2017-08-21,98.11,99.23,97.96,98.96,539604,VRSN
2017-08-22,99.03,100.51,98.95,100.24,644629,VRSN
2017-08-23,99.84,101.15,99.84,101.02,533698,VRSN
2017-08-24,101.12,101.65,100.3101,101.5,584455,VRSN
2017-08-25,101.78,102.12,101.3,101.44,364992,VRSN
2017-08-28,101.93,102.51,101.58,102.21,764386,VRSN
2017-08-29,101.81,102.24,101.55,101.62,851062,VRSN
2017-08-30,101.54,102.62,101.27,102.52,469680,VRSN
2017-08-31,103.0,103.9101,102.2001,103.75,875773,VRSN
2017-09-01,104.18,104.25,103.62,103.94,536030,VRSN
2017-09-05,103.65,103.91,102.18,102.54,688349,VRSN
2017-09-06,102.67,103.03,102.06,102.79,724535,VRSN
2017-09-07,103.04,103.67,102.51,103.48,413400,VRSN
2017-09-08,103.49,104.295,103.07,103.31,410098,VRSN
2017-09-11,103.8,104.86,103.28,104.65,620314,VRSN
2017-09-12,104.73,105.0,103.44,103.73,434421,VRSN
2017-09-13,103.61,103.78,102.86,103.32,471763,VRSN
2017-09-14,103.11,103.56,102.34,103.39,393114,VRSN
2017-09-15,103.42,104.6,103.03,104.39,1536098,VRSN
2017-09-18,104.69,105.2999,104.31,105.08,546012,VRSN
2017-09-19,105.26,105.81,104.72,105.41,651406,VRSN
2017-09-20,105.52,106.04,104.831,105.89,521005,VRSN
2017-09-21,106.0,106.22,105.22,105.77,514475,VRSN
2017-09-22,105.38,106.18,104.18,104.58,833952,VRSN
2017-09-25,104.37,104.42,102.84,103.35,459991,VRSN
2017-09-26,104.06,104.54,103.33,104.22,549879,VRSN
2017-09-27,104.74,105.99,104.45,104.72,692584,VRSN
2017-09-28,104.63,105.85,104.22,105.62,622954,VRSN
2017-09-29,105.81,106.81,105.06,106.39,635082,VRSN
2017-10-02,106.76,107.705,106.34,106.49,648777,VRSN
2017-10-03,106.63,108.05,106.17,107.99,2352257,VRSN
2017-10-04,107.71,108.88,107.37,108.57,575266,VRSN
2017-10-05,108.76,108.92,107.98,108.92,504383,VRSN
2017-10-06,108.97,109.97,108.56,109.92,778861,VRSN
2017-10-09,110.06,110.82,109.52,109.77,1697805,VRSN
2017-10-10,109.77,109.93,107.95,108.12,602008,VRSN
2017-10-11,107.89,108.54,107.62,108.29,535982,VRSN
2017-10-12,108.3,109.24,107.95,108.0,915210,VRSN
2017-10-13,108.28,108.86,108.04,108.22,839810,VRSN
2017-10-16,108.5,108.77,108.11,108.46,459229,VRSN
2017-10-17,108.14,109.15,107.69,108.55,1064626,VRSN
2017-10-18,108.8,109.69,108.46,109.26,631304,VRSN
2017-10-19,109.0,109.0,107.38,108.19,748205,VRSN
2017-10-20,108.91,109.65,108.6,108.94,702554,VRSN
2017-10-23,109.08,109.28,107.7,107.96,521841,VRSN
2017-10-24,108.36,109.08,107.87,108.89,434117,VRSN
2017-10-25,108.74,109.13,107.73,107.75,989842,VRSN
2017-10-26,108.47,109.385,108.3,109.2,853367,VRSN
2017-10-27,107.63,109.32,106.4,109.07,1498640,VRSN
2017-10-30,108.8,109.1,106.84,107.58,819050,VRSN
2017-10-31,107.54,107.92,106.96,107.52,812498,VRSN
2017-11-01,108.14,109.68,107.6,108.86,794625,VRSN
2017-11-02,108.69,109.77,108.24,109.38,710257,VRSN
2017-11-03,109.35,110.085,108.0,108.49,1011065,VRSN
2017-11-06,108.53,109.95,108.25,109.85,605546,VRSN
2017-11-07,109.69,109.94,108.8701,109.1,758141,VRSN
2017-11-08,109.16,110.14,108.59,109.97,796800,VRSN
2017-11-09,109.46,109.62,108.46,109.42,497907,VRSN
2017-11-10,108.92,109.91,108.63,109.75,570169,VRSN
2017-11-13,109.66,111.37,109.59,111.18,813306,VRSN
2017-11-14,110.66,111.71,110.015,111.17,1408818,VRSN
2017-11-15,110.7,111.18,109.5,110.42,559496,VRSN
2017-11-16,110.46,113.62,110.46,112.97,801856,VRSN
2017-11-17,112.8,114.0,112.6,113.75,2331851,VRSN
2017-11-20,114.05,115.49,113.915,115.18,883120,VRSN
2017-11-21,116.03,117.13,115.58,116.06,1169232,VRSN
2017-11-22,116.14,116.58,115.6,115.77,725288,VRSN
2017-11-24,116.2,117.5,115.8,117.24,314637,VRSN
2017-11-27,117.25,117.78,116.64,117.09,864872,VRSN
2017-11-28,117.63,118.28,116.7,117.01,911568,VRSN
2017-11-29,117.0,117.0,113.97,114.74,1404753,VRSN
2017-11-30,114.81,115.84,114.42,115.1,2695107,VRSN
2017-12-01,115.36,115.76,112.99,114.96,826713,VRSN
2017-12-04,115.36,115.5,112.31,112.56,820868,VRSN
2017-12-05,112.36,113.67,111.73,112.44,829339,VRSN
2017-12-06,112.05,113.21,111.61,112.4,698061,VRSN
2017-12-07,112.11,113.71,112.11,112.82,1871231,VRSN
2017-12-08,113.1,113.57,112.52,112.98,685884,VRSN
2017-12-11,113.23,114.441,113.23,114.32,638444,VRSN
2017-12-12,114.51,114.805,113.91,114.37,566072,VRSN
2017-12-13,114.33,115.46,113.6,113.78,988512,VRSN
2017-12-14,114.11,114.67,114.0,114.14,680665,VRSN
2017-12-15,114.53,115.2,114.1,115.03,1251901,VRSN
2017-12-18,115.9,117.13,115.4,116.1,699534,VRSN
2017-12-19,116.14,116.36,114.54,115.55,928650,VRSN
2017-12-20,116.09,116.19,114.83,116.01,495188,VRSN
2017-12-21,116.11,116.5,114.04,114.19,974434,VRSN
2017-12-22,114.37,114.37,113.1601,113.99,500636,VRSN
2017-12-26,113.35,114.22,112.51,113.91,704403,VRSN
2017-12-27,113.9,114.51,113.69,114.38,439177,VRSN
2017-12-28,114.65,115.6,114.37,115.5,424831,VRSN
2017-12-29,115.76,116.43,114.38,114.44,504146,VRSN
2018-01-02,114.69,115.13,109.32,109.47,1396799,VRSN
2018-01-03,109.72,111.03,108.55,110.9,1188203,VRSN
2018-01-04,111.54,112.35,110.6,111.47,716274,VRSN
2018-01-05,111.79,113.02,111.7301,113.0,511872,VRSN
2018-01-08,112.44,114.6,112.27,114.31,674452,VRSN
2018-01-09,114.79,114.79,112.11,112.97,917245,VRSN
2018-01-10,112.43,112.61,111.74,111.96,586556,VRSN
2018-01-11,112.32,112.81,111.6,112.23,745077,VRSN
2018-01-12,112.23,113.79,112.01,113.61,648675,VRSN
2018-01-16,113.75,114.03,112.5,112.65,651014,VRSN
2018-01-17,113.07,114.47,112.98,114.0,688617,VRSN
2018-01-18,114.09,115.17,114.09,114.54,729875,VRSN
2018-01-19,115.07,115.26,114.1,114.48,859393,VRSN
2018-01-22,114.48,115.08,114.25,114.46,980755,VRSN
2018-01-23,114.4,115.99,114.31,115.77,621099,VRSN
2018-01-24,116.07,116.62,115.35,115.77,474461,VRSN
2018-01-25,116.28,116.635,115.63,115.99,551775,VRSN
2018-01-26,116.62,116.63,115.15,115.31,617124,VRSN
2018-01-29,114.89,115.44,111.92,112.41,941270,VRSN
2018-01-30,111.65,113.12,111.51,112.15,476632,VRSN
2018-01-31,112.35,115.32,112.22,114.92,938966,VRSN
2018-02-01,114.21,116.34,113.6401,114.7,860431,VRSN
2018-02-02,113.85,114.42,112.46,112.51,860163,VRSN
2018-02-05,111.9,113.24,108.7,108.73,1011241,VRSN
2018-02-06,106.92,109.85,106.091,109.41,1171603,VRSN
2018-02-07,109.11,110.91,108.19,109.11,994413,VRSN
2013-02-08,45.84,46.37,45.7,46.0,870860,VRTX
2013-02-11,46.48,46.48,45.6,45.7,862253,VRTX
2013-02-12,45.81,46.2,45.5,45.89,1393993,VRTX
2013-02-13,46.02,46.72,45.79,46.48,1586853,VRTX
2013-02-14,46.39,46.46,45.35,45.66,1347794,VRTX
2013-02-15,45.64,45.98,45.35,45.61,1139696,VRTX
2013-02-19,45.6,46.55,45.5,46.52,1340354,VRTX
2013-02-20,46.48,47.08,45.41,45.441,1731316,VRTX
2013-02-21,45.21,45.67,44.77,44.82,1693444,VRTX
2013-02-22,45.08,45.92,44.82,45.91,1472082,VRTX
2013-02-25,46.14,46.3,44.84,44.86,1364864,VRTX
2013-02-26,44.98,45.11,43.6912,44.18,1160521,VRTX
2013-02-27,44.44,47.23,44.2,46.97,2742122,VRTX
2013-02-28,46.89,48.15,46.59,46.82,1900680,VRTX
2013-03-01,46.55,46.58,45.52,46.17,2050389,VRTX
2013-03-04,46.02,46.54,45.59,46.31,1682065,VRTX
2013-03-05,46.63,48.34,46.2,48.33,1694700,VRTX
2013-03-06,48.41,49.8285,48.1,49.51,2085438,VRTX
2013-03-07,49.51,50.355,49.22,50.17,1583505,VRTX
2013-03-08,50.28,52.915,50.094,52.81,3535273,VRTX
2013-03-11,52.45,53.03,52.15,52.55,1747037,VRTX
2013-03-12,52.48,52.9599,51.9,52.41,1484806,VRTX
2013-03-13,52.47,53.02,52.23,52.77,1279063,VRTX
2013-03-14,52.98,52.98,52.05,52.79,1139374,VRTX
2013-03-15,52.59,52.94,51.87,52.31,2098617,VRTX
2013-03-18,51.82,51.98,51.14,51.37,1650259,VRTX
2013-03-19,51.67,52.45,51.39,51.9,1973182,VRTX
2013-03-20,52.33,52.66,51.93,52.48,1280662,VRTX
2013-03-21,52.04,52.95,51.85,52.24,1226006,VRTX
2013-03-22,52.55,54.15,52.55,53.74,1424297,VRTX
2013-03-25,53.94,54.98,53.35,54.255,1980842,VRTX
2013-03-26,54.36,54.75,53.36,54.34,1234154,VRTX
2013-03-27,53.95,54.89,53.51,54.83,1164973,VRTX
2013-03-28,54.56,55.93,54.55,54.97,2357444,VRTX
2013-04-01,55.0,55.55,53.715,54.0,1628466,VRTX
2013-04-02,54.52,55.48,53.73,53.93,1541648,VRTX
2013-04-03,54.45,54.55,52.43,52.63,2141988,VRTX
2013-04-04,53.5899,53.63,52.03,52.95,1344021,VRTX
2013-04-05,52.25,53.33,51.55,53.23,1723993,VRTX
2013-04-08,52.65,53.13,51.28,52.74,1710750,VRTX
2013-04-09,52.95,53.16,51.91,52.6,1535563,VRTX
2013-04-10,53.45,55.04,52.95,54.84,1646632,VRTX
2013-04-11,54.72,55.73,53.64,54.83,1040108,VRTX
2013-04-12,54.85,55.9,54.31,55.74,1342763,VRTX
2013-04-15,55.54,55.79,53.82,54.06,1571746,VRTX
2013-04-16,54.59,54.74,53.25,54.39,1450539,VRTX
2013-04-17,54.06,54.3199,52.77,54.045,1346218,VRTX
2013-04-18,54.14,54.15,51.9601,52.87,6144939,VRTX
2013-04-19,81.55,85.9,80.1,85.6,24894974,VRTX
2013-04-22,84.4,87.47,80.9,82.33,8901815,VRTX
2013-04-23,83.24,85.22,82.77,83.53,3542632,VRTX
2013-04-24,81.27,81.56,78.78,81.05,4470909,VRTX
2013-04-25,80.955,81.19,79.39,80.32,2875147,VRTX
2013-04-26,80.32,80.9,78.37,79.02,2965006,VRTX
2013-04-29,79.0,80.41,78.25,78.33,1892806,VRTX
2013-04-30,77.88,78.045,75.96,76.82,3698167,VRTX
2013-05-01,77.35,79.23,76.67,76.83,2466193,VRTX
2013-05-02,76.3,78.04,76.16,77.72,2159307,VRTX
2013-05-03,75.9,79.41,74.6101,75.99,3752575,VRTX
2013-05-06,76.12,77.8,75.511,77.25,2233280,VRTX
2013-05-07,76.92,77.39,75.98,76.401,1738898,VRTX
2013-05-08,76.42,76.43,74.82,75.43,1845562,VRTX
2013-05-09,75.23,77.13,74.95,76.78,2089201,VRTX
2013-05-10,76.61,81.04,76.53,80.43,2724511,VRTX
2013-05-13,79.53,81.83,79.17,80.15,3457366,VRTX
2013-05-14,80.27,81.76,80.158,81.01,2169805,VRTX
2013-05-15,80.2,81.0,78.38,79.42,1644543,VRTX
2013-05-16,78.67,79.31,75.85,77.89,2475112,VRTX
2013-05-17,78.72,79.54,77.69,79.49,2622604,VRTX
2013-05-20,79.03,79.575,77.08,77.38,2072775,VRTX
2013-05-21,77.61,79.87,77.49,79.47,1722364,VRTX
2013-05-22,79.4,81.45,77.67,78.43,1446078,VRTX
2013-05-23,78.19,79.47,77.16,78.48,1663549,VRTX
2013-05-24,77.495,78.46,76.73,78.4,859226,VRTX
2013-05-28,79.28,79.61,76.94,78.02,1432821,VRTX
2013-05-29,77.46,78.96,76.97,78.39,1094363,VRTX
2013-05-30,78.43,83.94,78.26,83.14,2422742,VRTX
2013-05-31,82.18,82.97,80.11,80.33,1747485,VRTX
2013-06-03,80.83,81.0,77.46,79.33,1492256,VRTX
2013-06-04,78.77,80.18,78.03,78.36,1040905,VRTX
2013-06-05,78.38,79.445,76.16,76.95,1737244,VRTX
2013-06-06,77.3,79.15,77.1,78.02,1564133,VRTX
2013-06-07,77.99,84.72,77.97,82.81,3126453,VRTX
2013-06-10,82.66,83.17,80.71,83.14,1511369,VRTX
2013-06-11,81.92,84.84,81.09,81.4,1616668,VRTX
2013-06-12,82.08,83.02,79.79,80.23,927950,VRTX
2013-06-13,82.25,84.62,78.7925,82.66,1945870,VRTX
2013-06-14,82.32,82.85,79.91,80.31,1456265,VRTX
2013-06-17,81.22,81.5,77.56,78.75,1821368,VRTX
2013-06-18,79.08,79.59,77.45,78.8,1967848,VRTX
2013-06-19,79.07,80.42,77.85,77.87,1685156,VRTX
2013-06-20,76.8,77.73,75.3,76.161,1877110,VRTX
2013-06-21,75.89,76.87,74.1975,75.978,4288571,VRTX
2013-06-24,75.03,77.18,73.4,76.67,1495103,VRTX
2013-06-25,77.34,78.91,77.08,78.1,1070729,VRTX
2013-06-26,78.77,81.32,78.02,80.32,1495057,VRTX
2013-06-27,81.56,81.77,79.66,80.53,1074764,VRTX
2013-06-28,80.2,81.38,79.54,80.06,2204324,VRTX
2013-07-01,81.44,85.47,80.3,80.43,2012747,VRTX
2013-07-02,80.6,81.88,78.815,79.52,1620248,VRTX
2013-07-03,79.63,80.86,79.06,80.63,864492,VRTX
2013-07-05,81.21,82.48,80.17,82.43,696718,VRTX
2013-07-08,83.25,83.25,80.01,80.38,915117,VRTX
2013-07-09,80.71,82.0,79.008,79.99,1069543,VRTX
2013-07-10,80.1,81.73,79.76,81.64,1160859,VRTX
2013-07-11,82.05,84.78,81.86,84.7,1475865,VRTX
2013-07-12,84.55,88.0,83.29,87.79,2087080,VRTX
2013-07-15,87.09,87.63,85.66,86.75,1078969,VRTX
2013-07-16,86.42,87.0,84.98,85.49,1124304,VRTX
2013-07-17,85.2,86.8,85.2,85.51,804317,VRTX
2013-07-18,85.99,86.93,85.1,86.79,715590,VRTX
2013-07-19,86.99,89.96,86.7,88.51,2228696,VRTX
2013-07-22,89.01,89.36,87.0,88.24,1805064,VRTX
2013-07-23,87.95,88.808,86.28,86.55,1219049,VRTX
2013-07-24,86.95,87.48,84.5,85.26,1293598,VRTX
2013-07-25,84.77,87.89,84.0,87.62,1281161,VRTX
2013-07-26,80.22,82.2,79.6,80.71,4072250,VRTX
2013-07-29,79.99,81.34,79.13,79.66,1588037,VRTX
2013-07-30,81.49,85.72,81.0,81.91,3692688,VRTX
2013-07-31,82.37,83.24,79.65,79.8,2060883,VRTX
2013-08-01,80.59,81.98,80.26,80.72,2086281,VRTX
2013-08-02,80.68,81.21,78.52,79.44,1319797,VRTX
2013-08-05,79.49,79.81,78.03,78.99,1036536,VRTX
2013-08-06,78.66,78.985,76.86,77.33,930661,VRTX
2013-08-07,77.31,78.52,76.8,78.05,974401,VRTX
2013-08-08,78.42,78.42,77.22,77.67,707503,VRTX
2013-08-09,77.29,78.11,76.78,77.15,798599,VRTX
2013-08-12,76.84,77.84,76.06,77.48,1062375,VRTX
2013-08-13,77.69,78.07,76.04,77.53,1679030,VRTX
2013-08-14,77.11,78.97,76.4,78.25,1285978,VRTX
2013-08-15,77.39,78.26,76.6,76.96,1439961,VRTX
2013-08-16,76.86,77.36,76.25,76.506,3036202,VRTX
2013-08-19,76.45,76.832,75.22,75.28,976435,VRTX
2013-08-20,75.34,77.195,75.011,76.55,959952,VRTX
2013-08-21,76.51,78.14,75.8,76.35,1010382,VRTX
2013-08-22,76.84,78.6,76.79,78.4,779639,VRTX
2013-08-23,78.4,79.0,77.29,77.78,836994,VRTX
2013-08-26,77.69,78.73,77.415,77.95,724655,VRTX
2013-08-27,77.03,77.38,74.67,75.0,1055320,VRTX
2013-08-28,75.14,77.01,74.9,75.94,1084709,VRTX
2013-08-29,75.79,78.15,75.54,77.25,704609,VRTX
2013-08-30,77.12,77.86,74.83,75.15,2105227,VRTX
2013-09-03,76.2,77.57,74.02,75.38,2346390,VRTX
2013-09-04,75.43,78.55,74.91,78.303,1279263,VRTX
2013-09-05,78.13,79.91,78.12,78.38,945926,VRTX
2013-09-06,79.06,79.2,75.73,78.99,1500389,VRTX
2013-09-09,79.13,82.16,78.25,81.93,1316856,VRTX
2013-09-10,82.45,82.74,79.5,81.32,1295700,VRTX
2013-09-11,81.37,81.5,79.26,79.81,964169,VRTX
2013-09-12,81.76,82.14,80.26,81.4,2285642,VRTX
2013-09-13,81.29,81.3,77.07,78.25,2737381,VRTX
2013-09-16,79.06,79.49,75.91,76.18,1851142,VRTX
2013-09-17,76.14,78.21,76.09,78.03,1532947,VRTX
2013-09-18,78.18,78.534,76.69,77.11,1685843,VRTX
2013-09-19,77.23,77.37,76.0,76.29,2408700,VRTX
2013-09-20,77.01,77.75,75.37,76.15,42250355,VRTX
2013-09-23,76.55,76.7408,74.94,75.589,3251198,VRTX
2013-09-24,75.14,75.7,73.43,74.53,2832056,VRTX
2013-09-25,74.55,75.71,74.44,74.67,3186898,VRTX
2013-09-26,74.67,76.59,74.34,76.53,1564442,VRTX
2013-09-27,75.68,77.51,75.16,76.098,1028639,VRTX
2013-09-30,75.32,77.2,74.97,75.82,1277968,VRTX
2013-10-01,76.02,77.12,74.99,77.02,1292776,VRTX
2013-10-02,76.26,76.83,75.49,76.74,1049291,VRTX
2013-10-03,76.75,77.65,75.92,77.16,2017210,VRTX
2013-10-04,77.51,77.84,76.6,77.21,1316898,VRTX
2013-10-07,76.05,76.32,75.07,75.48,936145,VRTX
2013-10-08,75.41,75.85,71.5,72.22,2237157,VRTX
2013-10-09,72.4,72.5899,68.71,70.15,2638886,VRTX
2013-10-10,70.12,71.61,69.45,70.99,1537738,VRTX
2013-10-11,70.49,71.0,68.89,70.92,1684794,VRTX
2013-10-14,69.74,74.02,69.64,73.71,1722696,VRTX
2013-10-15,72.49,74.15,72.42,73.35,1994881,VRTX
2013-10-16,74.13,75.92,73.4318,75.46,1766491,VRTX
2013-10-17,75.13,77.48,74.397,76.86,1420767,VRTX
2013-10-18,77.08,78.0,74.956,77.06,2234508,VRTX
2013-10-21,77.3,77.525,74.51,74.64,1873697,VRTX
2013-10-22,75.13,77.98,74.94,77.62,1525267,VRTX
2013-10-23,77.1,77.98,75.26,75.61,1737375,VRTX
2013-10-24,75.75,77.74,75.61,76.91,1252516,VRTX
2013-10-25,77.7,78.38,76.0,76.83,1619468,VRTX
2013-10-28,76.67,78.01,76.21,77.83,1449958,VRTX
2013-10-29,76.08,76.88,72.5737,76.09,3696363,VRTX
2013-10-30,74.97,75.37,70.76,71.75,2685181,VRTX
2013-10-31,71.75,72.38,70.25,71.35,2463555,VRTX
2013-11-01,70.16,70.315,66.81,67.36,3938941,VRTX
2013-11-04,67.31,67.85,65.85,66.21,2780851,VRTX
2013-11-05,66.11,66.83,64.95,65.382,1904269,VRTX
2013-11-06,65.09,65.4,61.96,62.6,4712138,VRTX
2013-11-07,63.7,63.836,60.97,61.025,1916171,VRTX
2013-11-08,60.86,62.25,60.42,61.06,2187847,VRTX
2013-11-11,61.3,61.65,60.1,60.55,2084284,VRTX
2013-11-12,60.0101,60.56,58.06,60.18,3606447,VRTX
2013-11-13,59.83,62.133,59.1401,61.2,2560149,VRTX
2013-11-14,61.6,61.6999,60.6,61.03,974385,VRTX
2013-11-15,60.87,63.42,60.87,63.39,3083569,VRTX
2013-11-18,63.21,63.98,61.24,61.69,2132414,VRTX
2013-11-19,61.59,62.75,61.25,62.38,1827156,VRTX
2013-11-20,62.53,67.69,62.39,65.14,3471648,VRTX
2013-11-21,65.24,66.49,65.14,66.23,1592586,VRTX
2013-11-22,66.63,67.726,65.98,66.28,1684749,VRTX
2013-11-25,67.44,68.9999,66.75,67.96,1566381,VRTX
2013-11-26,68.12,68.57,67.1,68.37,2132717,VRTX
2013-11-27,68.37,68.79,67.58,68.32,1130196,VRTX
2013-11-29,68.8,70.69,68.8,69.42,957928,VRTX
2013-12-02,69.6,70.18,68.93,69.25,1256716,VRTX
2013-12-03,68.81,69.04,67.32,67.66,1646672,VRTX
2013-12-04,67.51,68.1,66.8,67.33,1556775,VRTX
2013-12-05,67.14,67.43,65.98,66.45,1561647,VRTX
2013-12-06,67.13,67.28,65.77,66.45,1239989,VRTX
2013-12-09,66.56,66.8675,65.9781,66.75,1451480,VRTX
2013-12-10,66.73,67.12,65.41,66.23,1091327,VRTX
2013-12-11,66.12,66.23,64.1801,64.39,1200633,VRTX
2013-12-12,64.38,66.5,64.124,65.36,1262402,VRTX
2013-12-13,65.11,65.91,64.12,65.18,1146541,VRTX
2013-12-16,65.68,66.64,63.91,64.76,1212926,VRTX
2013-12-17,64.59,65.81,63.65,65.58,1345628,VRTX
2013-12-18,66.1,69.61,66.0001,68.63,3004686,VRTX
2013-12-19,67.0,71.0,67.0,69.95,3968896,VRTX
2013-12-20,70.53,71.93,69.93,71.83,3661909,VRTX
2013-12-23,72.4,73.89,72.0,73.48,1498310,VRTX
2013-12-24,73.5,73.868,72.84,73.49,449529,VRTX
2013-12-26,73.63,74.05,72.76,73.81,698722,VRTX
2013-12-27,74.01,74.08,72.99,73.45,633482,VRTX
2013-12-30,73.6,74.345,72.84,73.89,624697,VRTX
2013-12-31,74.07,74.7,73.71,74.3,782391,VRTX
2014-01-02,74.07,74.15,72.88,73.83,966843,VRTX
2014-01-03,74.01,74.63,73.17,73.45,799560,VRTX
2014-01-06,74.92,75.9381,74.11,75.5,1701749,VRTX
2014-01-07,75.75,75.825,73.972,74.49,1025019,VRTX
2014-01-08,74.55,75.38,74.1,75.23,882596,VRTX
2014-01-09,75.44,77.0,74.96,76.32,1660257,VRTX
2014-01-10,76.07,78.22,75.71,78.21,1204282,VRTX
2014-01-13,77.84,78.72,76.16,77.04,2867367,VRTX
2014-01-14,77.36,79.47,77.36,79.38,1841023,VRTX
2014-01-15,79.1,79.22,78.1955,78.77,1221610,VRTX
2014-01-16,79.17,81.03,78.7701,81.0,1503203,VRTX
2014-01-17,80.98,82.81,80.64,82.09,1978362,VRTX
2014-01-21,82.86,85.845,81.75,85.48,2638049,VRTX
2014-01-22,85.68,87.77,83.45,84.12,2397862,VRTX
2014-01-23,83.35,84.1997,82.485,83.83,1251187,VRTX
2014-01-24,83.12,83.12,79.75,79.77,1868018,VRTX
2014-01-27,79.75,80.97,77.01,79.37,2657122,VRTX
2014-01-28,79.69,81.23,78.99,79.3,1340726,VRTX
2014-01-29,78.56,81.75,77.8504,78.82,1973687,VRTX
2014-01-30,80.82,84.38,80.05,82.15,2458832,VRTX
2014-01-31,80.7,80.995,78.96,79.04,1572652,VRTX
2014-02-03,78.5,79.84,77.16,77.63,2404491,VRTX
2014-02-04,76.95,79.7,76.78,79.15,2141151,VRTX
2014-02-05,78.12,78.73,75.89,77.41,1843576,VRTX
2014-02-06,76.45,79.24,76.24,78.17,1685274,VRTX
2014-02-07,78.69,81.46,78.23,81.41,1466920,VRTX
2014-02-10,81.1,82.3,80.95,82.17,1590434,VRTX
2014-02-11,82.28,85.0,81.56,84.98,1439008,VRTX
2014-02-12,84.54,85.89,83.49,83.9,1265750,VRTX
2014-02-13,83.39,85.65,82.03,85.0,1492749,VRTX
2014-02-14,84.38,84.98,81.05,81.61,1774106,VRTX
2014-02-18,82.03,83.3,81.92,82.0,2043449,VRTX
2014-02-19,81.96,84.41,81.61,82.6,1242590,VRTX
2014-02-20,83.07,84.46,81.86,84.01,1234439,VRTX
2014-02-21,84.44,86.12,83.48,84.81,1911497,VRTX
2014-02-24,85.29,85.29,83.76,83.95,1287642,VRTX
2014-02-25,84.21,85.98,83.57,84.62,1296021,VRTX
2014-02-26,84.63,85.2197,83.45,83.95,1129374,VRTX
2014-02-27,84.24,84.57,82.39,83.16,1374793,VRTX
2014-02-28,83.48,84.249,79.33,80.86,1790443,VRTX
2014-03-03,80.25,83.25,79.57,81.56,1134660,VRTX
2014-03-04,82.54,83.82,81.65,83.12,1205952,VRTX
2014-03-05,83.27,83.42,82.08,82.96,914210,VRTX
2014-03-06,83.51,83.59,79.33,79.94,1522554,VRTX
2014-03-07,80.51,81.6,76.31,79.94,1706703,VRTX
2014-03-10,79.6,79.92,77.92,79.65,1316306,VRTX
2014-03-11,79.99,80.56,78.48,79.19,1200974,VRTX
2014-03-12,78.64,80.15,78.0501,79.87,946268,VRTX
2014-03-13,79.92,80.0,77.11,77.86,1130437,VRTX
2014-03-14,77.57,79.76,76.901,78.32,1179284,VRTX
2014-03-17,77.5,79.51,77.02,77.7,1302145,VRTX
2014-03-18,78.0,79.95,77.69,79.0,959585,VRTX
2014-03-19,78.73,79.2,77.16,77.8,1361777,VRTX
2014-03-20,77.72,78.57,76.6,77.77,957287,VRTX
2014-03-21,77.5,77.75,72.82,73.83,3526016,VRTX
2014-03-24,74.3,74.6,70.58,72.44,1990000,VRTX
2014-03-25,72.75,73.92,70.31,71.9,1409754,VRTX
2014-03-26,72.56,72.77,69.86,70.44,1659180,VRTX
2014-03-27,70.3,71.65,68.24,70.78,1786222,VRTX
2014-03-28,71.07,72.67,67.49,67.8,1425572,VRTX
2014-03-31,68.17,71.35,68.01,70.72,1860645,VRTX
2014-04-01,71.32,73.12,70.76,71.87,2319515,VRTX
2014-04-02,72.0,73.1,71.65,72.3,1316698,VRTX
2014-04-03,71.96,72.74,67.93,69.12,1730196,VRTX
2014-04-04,70.06,70.15,65.44,65.84,2207131,VRTX
2014-04-07,66.0,67.24,64.05,66.4,1646356,VRTX
2014-04-08,65.84,67.0,64.6,65.35,1677401,VRTX
2014-04-09,65.59,70.06,65.32,69.95,2107145,VRTX
2014-04-10,69.32,69.81,65.31,65.69,2545734,VRTX
2014-04-11,64.97,67.64,63.0,63.06,2140072,VRTX
2014-04-14,64.05,65.14,61.19,62.44,1695751,VRTX
2014-04-15,62.83,63.97,59.79,63.25,1886008,VRTX
2014-04-16,63.81,64.82,62.83,64.39,1459473,VRTX
2014-04-17,64.18,65.68,63.42,64.17,1387435,VRTX
2014-04-21,64.52,65.56,63.04,65.47,1103834,VRTX
2014-04-22,65.69,69.05,65.67,68.3,1862312,VRTX
2014-04-23,69.49,69.49,66.17,66.92,1451854,VRTX
2014-04-24,66.96,67.49,64.05,66.18,1204660,VRTX
2014-04-25,65.55,66.32,64.02,64.19,1120434,VRTX
2014-04-28,64.64,66.1,62.42,64.51,1333472,VRTX
2014-04-29,64.97,67.68,64.195,67.57,1282201,VRTX
2014-04-30,67.27,67.99,65.9404,67.7,1466185,VRTX
2014-05-01,67.54,69.71,66.53,68.95,1837050,VRTX
2014-05-02,69.37,71.68,66.295,66.37,2812998,VRTX
2014-05-05,65.41,68.5,64.81,68.41,1467929,VRTX
2014-05-06,68.4,68.75,66.47,66.56,1373586,VRTX
2014-05-07,66.49,67.07,64.23,65.17,1380855,VRTX
2014-05-08,65.13,66.14,63.46,63.8,1309632,VRTX
2014-05-09,63.9,65.1,62.405,65.05,1245924,VRTX
2014-05-12,65.81,67.76,65.13,67.74,1462857,VRTX
2014-05-13,67.62,67.93,66.32,66.71,827209,VRTX
2014-05-14,66.85,68.28,65.32,67.69,1036551,VRTX
2014-05-15,66.69,67.48,65.02,65.46,1538525,VRTX
2014-05-16,65.59,66.11,63.6,65.03,2018828,VRTX
2014-05-19,65.0,67.48,64.28,67.22,1317208,VRTX
2014-05-20,67.28,67.43,65.06,65.49,1071378,VRTX
2014-05-21,65.51,67.19,65.47,67.15,1076080,VRTX
2014-05-22,68.24,71.48,67.5001,71.18,2010722,VRTX
2014-05-23,71.51,71.85,70.0101,71.04,1118826,VRTX
2014-05-27,72.07,73.38,71.328,73.36,1593620,VRTX
2014-05-28,73.43,73.48,71.65,71.72,1460400,VRTX
2014-05-29,72.31,72.96,71.42,72.81,1320969,VRTX
2014-05-30,72.96,72.96,71.33,72.26,1173480,VRTX
2014-06-02,72.16,72.98,71.54,72.63,1172964,VRTX
2014-06-03,71.7,72.98,71.0,72.96,975462,VRTX
2014-06-04,72.6,73.6,72.24,72.64,1581854,VRTX
2014-06-05,72.63,73.45,71.605,73.06,1405473,VRTX
2014-06-06,73.65,73.65,72.47,73.49,1185247,VRTX
2014-06-09,73.64,75.43,73.3,74.61,1114369,VRTX
2014-06-10,74.3,75.23,72.79,74.04,1307512,VRTX
2014-06-11,73.38,74.7,73.22,74.08,1033069,VRTX
2014-06-12,73.78,74.93,73.03,73.5,1028955,VRTX
2014-06-13,73.88,73.91,72.55,73.49,810456,VRTX
2014-06-16,69.16,71.02,67.02,67.12,3436204,VRTX
2014-06-17,66.97,67.745,65.66,65.89,1576603,VRTX
2014-06-18,66.23,66.3,64.19,65.08,2213216,VRTX
2014-06-19,65.4,65.49,63.68,64.63,2181922,VRTX
2014-06-20,64.96,65.05,63.97,64.96,2686292,VRTX
2014-06-23,65.06,67.6,64.72,66.61,2166127,VRTX
2014-06-24,98.02,98.8,89.93,93.53,25236837,VRTX
2014-06-25,92.26,93.35,89.27,89.86,7001292,VRTX
2014-06-26,89.0,93.3,88.27,93.17,5511777,VRTX
2014-06-27,93.09,94.0,91.92,93.77,2179748,VRTX
2014-06-30,93.77,94.89,93.05,94.68,2487332,VRTX
2014-07-01,93.87,96.29,93.74,95.85,2154485,VRTX
2014-07-02,95.35,98.73,95.33,98.03,3182054,VRTX
2014-07-03,97.8,99.0,97.34,98.8,1300894,VRTX
2014-07-07,97.71,99.58,96.08,96.84,2146603,VRTX
2014-07-08,96.88,97.31,94.75,95.04,2747848,VRTX
2014-07-09,95.54,98.65,94.89,98.1,1906299,VRTX
2014-07-10,96.15,98.49,95.05,97.82,1330241,VRTX
2014-07-11,98.08,99.74,97.14,99.07,1755615,VRTX
2014-07-14,99.16,99.285,97.03,98.38,1246847,VRTX
2014-07-15,98.26,98.49,95.25,96.53,1558375,VRTX
2014-07-16,96.7,97.22,94.4204,96.83,1618852,VRTX
2014-07-17,95.83,96.68,94.31,94.49,1634985,VRTX
2014-07-18,95.06,97.78,94.4,97.2,1964400,VRTX
2014-07-21,96.7,97.198,95.35,96.31,1152827,VRTX
2014-07-22,96.6,98.08,95.75,97.74,1499340,VRTX
2014-07-23,97.74,98.61,97.44,98.14,1458144,VRTX
2014-07-24,97.87,98.45,95.68,95.77,1962264,VRTX
2014-07-25,96.01,96.81,94.67,95.75,1259017,VRTX
2014-07-28,95.48,96.29,95.24,95.56,1178298,VRTX
2014-07-29,95.4,96.63,95.25,95.56,1450069,VRTX
2014-07-30,93.49,95.24,91.3101,92.01,2295525,VRTX
2014-07-31,90.64,91.85,88.11,88.91,2470099,VRTX
2014-08-01,89.6,90.37,86.56,87.53,2479512,VRTX
2014-08-04,88.37,89.99,86.1,86.69,1964612,VRTX
2014-08-05,86.18,88.06,85.7,87.0,1498044,VRTX
2014-08-06,86.31,87.55,85.71,86.81,1195367,VRTX
2014-08-07,86.94,87.45,84.595,84.74,1388780,VRTX
2014-08-08,85.2,86.99,85.1775,86.42,986401,VRTX
2014-08-11,85.97,86.71,84.47,86.2,959534,VRTX
2014-08-12,86.02,86.59,84.94,85.41,710180,VRTX
2014-08-13,84.41,89.13,84.41,88.75,1386831,VRTX
2014-08-14,88.46,90.43,88.11,90.37,1156441,VRTX
2014-08-15,90.87,91.85,89.55,90.88,1053292,VRTX
2014-08-18,91.11,92.4,90.6135,91.3,1147810,VRTX
2014-08-19,90.85,92.25,90.68,91.92,894155,VRTX
2014-08-20,91.46,92.73,90.57,91.3,1071383,VRTX
2014-08-21,91.32,91.88,88.38,88.99,1007361,VRTX
2014-08-22,89.5,90.63,88.67,90.22,862435,VRTX
2014-08-25,91.13,92.55,90.51,91.76,971946,VRTX
2014-08-26,90.89,94.5,90.89,93.64,1899755,VRTX
2014-08-27,94.03,94.3,92.71,93.03,837012,VRTX
2014-08-28,92.55,94.08,92.34,92.8,558165,VRTX
2014-08-29,93.08,94.0,92.4,93.57,723167,VRTX
2014-09-02,94.29,94.3,91.69,92.96,1289795,VRTX
2014-09-03,93.2,93.99,92.2601,92.82,660130,VRTX
2014-09-04,92.99,93.41,90.99,91.55,864859,VRTX
2014-09-05,94.68,96.31,93.55,95.04,2065566,VRTX
2014-09-08,95.07,96.4,94.02,94.49,1353144,VRTX
2014-09-09,94.17,94.4799,92.48,93.12,967455,VRTX
2014-09-10,93.17,94.98,92.8,94.74,1705206,VRTX
2014-09-11,94.3,96.2,92.27,94.25,1339441,VRTX
2014-09-12,93.97,93.98,92.05,92.99,1215564,VRTX
2014-09-15,92.81,92.81,91.27,92.13,1151152,VRTX
2014-09-16,92.22,94.3,91.04,93.86,1550386,VRTX
2014-09-17,94.3,94.92,92.04,94.5,1275171,VRTX
2014-09-18,95.0,97.42,94.321,97.35,1413902,VRTX
2014-09-19,98.12,105.53,97.54,103.75,6299332,VRTX
2014-09-22,103.79,105.37,102.7105,104.71,2697234,VRTX
2014-09-23,104.28,105.72,102.78,104.84,2410212,VRTX
2014-09-24,104.84,112.1,104.0972,111.98,3784410,VRTX
2014-09-25,111.43,112.71,109.97,110.28,2646600,VRTX
2014-09-26,112.36,114.24,110.92,113.6,2235861,VRTX
2014-09-29,112.99,116.88,110.91,113.9,2067143,VRTX
2014-09-30,113.37,114.43,110.578,112.31,2444208,VRTX
2014-10-01,112.88,112.89,105.27,107.25,2747701,VRTX
2014-10-02,107.14,107.37,101.52,104.8,2361692,VRTX
2014-10-03,105.37,109.08,103.79,108.59,1954194,VRTX
2014-10-06,109.37,110.55,104.4,105.76,1462565,VRTX
2014-10-07,104.7,106.04,102.72,102.83,1237065,VRTX
2014-10-08,103.48,107.67,102.53,107.02,1470936,VRTX
2014-10-09,105.79,109.15,103.78,105.27,1578339,VRTX
2014-10-10,105.26,108.41,104.11,104.73,2015910,VRTX
2014-10-13,106.74,109.94,105.63,105.91,2409571,VRTX
2014-10-14,107.02,107.79,103.3,104.26,1802387,VRTX
2014-10-15,102.0,103.75,96.43,101.1,2353867,VRTX
2014-10-16,99.25,103.19,97.77,101.26,1822737,VRTX
2014-10-17,101.13,102.95,99.26,102.35,1825852,VRTX
2014-10-20,102.51,105.0,101.845,104.77,1178616,VRTX
2014-10-21,105.86,110.91,104.51,108.16,1897317,VRTX
2014-10-22,109.36,111.0,106.0,106.17,1539994,VRTX
2014-10-23,107.03,109.55,106.3272,108.09,1261219,VRTX
2014-10-24,108.12,110.25,107.07,109.91,939320,VRTX
2014-10-27,109.34,111.78,107.86,111.59,1204972,VRTX
2014-10-28,112.37,115.24,111.783,114.07,2170562,VRTX
2014-10-29,113.83,113.9232,108.02,109.91,2449051,VRTX
2014-10-30,109.21,111.82,108.61,110.85,1398361,VRTX
2014-10-31,113.75,114.9799,111.02,112.64,1664600,VRTX
2014-11-03,112.64,113.35,111.61,112.98,1046824,VRTX
2014-11-04,112.32,115.52,111.91,114.1,1196307,VRTX
2014-11-05,114.67,114.99,110.91,111.59,1099251,VRTX
2014-11-06,112.43,117.605,111.85,117.29,1533635,VRTX
2014-11-07,116.83,117.19,113.79,115.93,1307194,VRTX
2014-11-10,116.16,117.562,114.0,116.94,1131693,VRTX
2014-11-11,116.94,117.97,116.068,117.49,861704,VRTX
2014-11-12,117.21,117.48,114.45,116.68,833768,VRTX
2014-11-13,116.7,116.75,111.85,112.72,1240701,VRTX
2014-11-14,113.46,114.23,110.05,111.34,1127471,VRTX
2014-11-17,110.8,112.28,110.26,111.62,930453,VRTX
2014-11-18,111.17,112.595,109.87,111.04,1815113,VRTX
2014-11-19,111.03,118.17,111.0,112.8,1988519,VRTX
2014-11-20,112.88,113.0,109.34,112.89,2557395,VRTX
2014-11-21,114.43,114.43,110.62,111.4,1300131,VRTX
2014-11-24,111.55,113.96,111.32,113.8,1085941,VRTX
2014-11-25,114.17,114.99,113.63,114.19,1786132,VRTX
2014-11-26,114.68,116.27,113.89,115.39,1061103,VRTX
2014-11-28,115.65,120.91,115.65,117.88,1121848,VRTX
2014-12-01,117.89,119.76,115.37,116.85,1100988,VRTX
2014-12-02,116.45,119.4,116.16,118.95,1168055,VRTX
2014-12-03,120.2,121.878,119.0,120.18,1083698,VRTX
2014-12-04,119.68,121.19,117.52,118.71,971710,VRTX
2014-12-05,118.49,118.8426,117.05,117.95,1123124,VRTX
2014-12-08,118.23,121.1,117.95,119.38,1486666,VRTX
2014-12-09,118.33,120.8,116.79,120.3,1056734,VRTX
2014-12-10,120.18,121.65,116.73,117.2,1563140,VRTX
2014-12-11,118.12,122.26,117.202,120.78,1299781,VRTX
2014-12-12,118.87,121.09,118.38,118.55,1329784,VRTX
2014-12-15,120.17,120.24,112.59,112.88,2137989,VRTX
2014-12-16,112.64,113.44,110.07,110.855,2113070,VRTX
2014-12-17,110.37,112.95,108.7,111.85,2554198,VRTX
2014-12-18,114.08,118.67,111.66,117.74,2148261,VRTX
2014-12-19,117.25,124.35,116.76,118.9,6131369,VRTX
2014-12-22,118.92,122.165,116.0,116.68,2098087,VRTX
2014-12-23,117.53,119.54,109.343,113.75,4062358,VRTX
2014-12-24,113.75,117.285,113.31,115.15,519021,VRTX
2014-12-26,115.56,118.83,115.51,118.41,573348,VRTX
2014-12-29,117.91,120.0,116.84,119.79,935935,VRTX
2014-12-30,119.36,120.42,119.01,119.15,861209,VRTX
2014-12-31,119.61,121.96,118.5,118.8,946341,VRTX
2015-01-02,119.97,123.68,118.3,123.07,1442665,VRTX
2015-01-05,122.27,122.78,119.34,121.03,1684426,VRTX
2015-01-06,121.31,122.58,116.8,117.36,2289743,VRTX
2015-01-07,118.82,120.77,117.63,120.66,1219866,VRTX
2015-01-08,122.0,124.0,121.14,123.97,1358285,VRTX
2015-01-09,123.75,125.29,122.0,122.21,1069475,VRTX
2015-01-12,123.01,124.4,117.73,118.31,2783167,VRTX
2015-01-13,120.4,123.85,119.7,120.6,1631808,VRTX
2015-01-14,118.42,121.2199,118.42,120.38,1224932,VRTX
2015-01-15,120.78,121.3899,117.68,117.78,1052322,VRTX
2015-01-16,117.4,123.08,117.145,122.86,1424710,VRTX
2015-01-20,123.14,125.26,121.03,124.74,1102897,VRTX
2015-01-21,123.71,126.21,123.71,125.085,1196838,VRTX
2015-01-22,125.41,127.69,122.01,127.3,1579283,VRTX
2015-01-23,126.72,127.015,125.02,125.57,977026,VRTX
2015-01-26,125.86,126.825,124.44,125.12,1203838,VRTX
2015-01-27,123.91,126.54,123.51,123.67,1103818,VRTX
2015-01-28,124.76,124.99,120.88,121.26,1830552,VRTX
2015-01-29,112.4,115.941,111.28,114.14,4027048,VRTX
2015-01-30,113.17,116.19,110.0,110.14,3027762,VRTX
2015-02-02,110.31,111.362,107.08,111.18,1797560,VRTX
2015-02-03,111.18,111.66,106.62,108.72,2205090,VRTX
2015-02-04,107.5,110.64,103.75,109.27,2302622,VRTX
2015-02-05,109.42,111.86,108.27,111.59,1099180,VRTX
2015-02-06,107.12,112.87,106.8,108.66,1718740,VRTX
2015-02-09,108.29,109.5999,107.16,107.88,1183820,VRTX
2015-02-10,108.34,109.78,107.43,108.43,1282335,VRTX
2015-02-11,108.68,110.22,107.23,108.62,990870,VRTX
2015-02-12,109.43,109.97,108.065,109.63,1328765,VRTX
2015-02-13,109.99,113.85,108.0001,113.66,1689561,VRTX
2015-02-17,113.61,115.68,112.535,113.4,999112,VRTX
2015-02-18,112.34,113.78,111.84,113.57,960912,VRTX
2015-02-19,113.47,113.99,111.68,111.97,1244059,VRTX
2015-02-20,112.55,118.793,111.78,118.61,2467549,VRTX
2015-02-23,118.28,119.91,116.07,117.12,1262645,VRTX
2015-02-24,117.31,117.31,114.71,116.92,1011019,VRTX
2015-02-25,115.435,121.5,115.43,118.84,1651106,VRTX
2015-02-26,119.05,120.23,116.5,119.97,1303281,VRTX
2015-02-27,119.92,120.52,118.21,119.43,1050126,VRTX
2015-03-02,120.62,120.72,118.44,120.17,1511228,VRTX
2015-03-03,120.06,123.82,119.11,123.52,1533144,VRTX
2015-03-04,123.13,123.4,119.75,120.05,1363212,VRTX
2015-03-05,120.79,127.36,120.28,126.96,2413717,VRTX
2015-03-06,126.84,126.96,124.78,126.34,1581081,VRTX
2015-03-09,126.34,127.419,125.0,126.98,1402960,VRTX
2015-03-10,125.89,126.38,123.9,124.14,1672403,VRTX
2015-03-11,124.52,124.64,121.78,122.64,1570934,VRTX
2015-03-12,123.21,123.66,121.18,123.31,1371595,VRTX
2015-03-13,123.31,125.69,121.065,124.0,1354443,VRTX
2015-03-16,124.86,129.42,124.77,127.73,1974548,VRTX
2015-03-17,127.16,129.46,126.46,129.15,1195647,VRTX
2015-03-18,129.63,130.95,127.51,129.79,1926812,VRTX
2015-03-19,131.16,134.41,130.07,134.25,2143332,VRTX
2015-03-20,135.0,136.33,130.63,131.0,5731415,VRTX
2015-03-23,123.62,128.54,122.0,125.79,5118515,VRTX
2015-03-24,126.24,128.8,124.13,124.335,1780271,VRTX
2015-03-25,124.5,126.29,118.16,118.64,2429906,VRTX
2015-03-26,118.94,120.02,116.61,117.6,1902885,VRTX
2015-03-27,117.73,120.78,117.45,120.34,1618094,VRTX
2015-03-30,121.23,122.14,119.52,121.25,1263776,VRTX
2015-03-31,119.98,121.02,117.81,117.97,1525084,VRTX
2015-04-01,117.59,117.59,113.68,116.43,1910642,VRTX
2015-04-02,115.85,117.74,114.32,117.23,1513946,VRTX
2015-04-06,116.1,120.0,115.11,118.25,1252182,VRTX
2015-04-07,118.12,122.06,118.12,120.47,1113197,VRTX
2015-04-08,120.83,124.56,120.33,123.79,1356888,VRTX
2015-04-09,123.67,125.75,123.09,125.64,1091722,VRTX
2015-04-10,126.76,128.78,125.84,128.47,1119522,VRTX
2015-04-13,128.47,129.69,127.7,127.81,1004832,VRTX
2015-04-14,127.75,128.9931,126.13,128.73,949006,VRTX
2015-04-15,128.1,130.26,126.75,129.2,1203780,VRTX
2015-04-16,129.03,131.63,127.61,128.94,1142328,VRTX
2015-04-17,127.52,128.9,124.46,125.07,1579115,VRTX
2015-04-20,126.14,127.01,124.465,125.55,1351412,VRTX
2015-04-21,128.8,135.31,127.21,132.2,3073965,VRTX
2015-04-22,132.28,133.72,130.36,132.85,1119812,VRTX
2015-04-23,132.44,137.5,131.79,135.82,1672488,VRTX
2015-04-24,133.61,135.94,132.94,133.2,1246849,VRTX
2015-04-27,134.09,135.07,126.69,127.88,2258831,VRTX
2015-04-28,128.27,130.0,123.89,125.47,1696251,VRTX
2015-04-29,124.58,127.74,123.11,123.76,1705828,VRTX
2015-04-30,124.17,128.685,121.3,123.28,1849674,VRTX
2015-05-01,123.92,125.97,123.816,125.6,1171946,VRTX
2015-05-04,126.07,129.22,125.46,126.3,1196653,VRTX
2015-05-05,125.42,126.22,121.15,122.15,1434216,VRTX
2015-05-06,122.61,125.16,121.375,122.93,1266632,VRTX
2015-05-07,122.89,125.78,121.17,125.05,1306153,VRTX
2015-05-08,124.5,131.42,124.5,127.41,2294548,VRTX
2015-05-11,129.0,129.53,123.53,124.08,2293675,VRTX
2015-05-12,,,,124.08,569747,VRTX
2015-05-13,131.25,131.36,125.0,125.52,3879416,VRTX
2015-05-14,126.0,126.48,121.0166,123.0,2637053,VRTX
2015-05-15,124.17,127.11,123.5416,126.21,2213209,VRTX
2015-05-18,126.21,127.47,125.1555,127.31,1641804,VRTX
2015-05-19,127.29,129.1524,126.4139,128.31,1097069,VRTX
2015-05-20,127.16,127.99,124.34,126.75,1704889,VRTX
2015-05-21,126.42,127.1,124.315,125.05,1202635,VRTX
2015-05-22,124.91,125.955,124.33,125.08,1174654,VRTX
2015-05-26,124.8,125.7,122.34,122.63,1140179,VRTX
2015-05-27,123.23,127.9,121.81,127.8,1387117,VRTX
2015-05-28,126.75,128.24,126.36,127.4,799116,VRTX
2015-05-29,126.92,128.87,125.67,128.29,1212778,VRTX
2015-06-01,128.48,128.9799,126.11,126.8,946918,VRTX
2015-06-02,126.28,127.5,123.3,124.8,1341850,VRTX
2015-06-03,124.38,126.98,124.13,126.92,935977,VRTX
2015-06-04,125.84,127.9175,125.46,126.94,1221432,VRTX
2015-06-05,126.1,127.98,125.03,127.35,707534,VRTX
2015-06-08,127.0,127.27,124.94,125.52,892633,VRTX
2015-06-09,125.76,125.8399,122.889,124.08,781233,VRTX
2015-06-10,124.49,126.16,122.39,125.18,1291453,VRTX
2015-06-11,125.86,126.88,125.15,126.35,1216063,VRTX
2015-06-12,125.87,126.29,122.69,124.36,964272,VRTX
2015-06-15,123.65,124.54,121.39,123.495,999150,VRTX
2015-06-16,123.52,124.97,123.0,123.34,603865,VRTX
2015-06-17,123.57,125.0,122.86,124.045,782457,VRTX
2015-06-18,124.62,127.75,123.94,127.63,1410708,VRTX
2015-06-19,127.46,129.26,126.54,128.04,1925610,VRTX
2015-06-22,127.99,129.2397,126.57,129.03,887721,VRTX
2015-06-23,129.57,131.77,129.39,131.62,1333080,VRTX
2015-06-24,131.68,132.98,129.05,129.59,1147559,VRTX
2015-06-25,130.27,130.84,127.89,128.35,1201737,VRTX
2015-06-26,130.5,131.0,126.86,126.87,4661797,VRTX
2015-06-29,125.8,126.47,121.84,122.03,1288950,VRTX
2015-06-30,124.33,125.16,122.39,123.48,1501378,VRTX
2015-07-01,124.11,126.645,124.1004,126.19,1451141,VRTX
2015-07-02,127.02,132.0,126.0,131.26,3660501,VRTX
2015-07-06,128.95,130.62,126.9,128.83,2264618,VRTX
2015-07-07,129.0,129.46,125.59,127.48,1566992,VRTX
2015-07-08,126.64,126.8599,120.94,121.54,1994117,VRTX
2015-07-09,123.01,123.9,120.88,120.89,1660328,VRTX
2015-07-10,122.75,123.39,121.2,122.95,1520504,VRTX
2015-07-13,123.81,124.56,123.0,124.24,1067043,VRTX
2015-07-14,124.99,129.83,123.24,129.44,1784679,VRTX
2015-07-15,130.54,136.36,130.25,133.53,3082443,VRTX
2015-07-16,133.49,134.32,133.12,133.9,2004219,VRTX
2015-07-17,134.29,134.478,132.28,134.17,1276717,VRTX
2015-07-20,134.68,135.15,132.95,133.47,1045590,VRTX
2015-07-21,133.66,133.885,129.91,130.97,1046828,VRTX
2015-07-22,130.51,132.12,129.94,131.02,978521,VRTX
2015-07-23,131.71,131.95,129.93,130.85,870010,VRTX
2015-07-24,130.02,130.695,124.62,125.5,1362793,VRTX
2015-07-27,124.24,125.349,121.31,123.23,2042296,VRTX
2015-07-28,124.47,128.56,122.41,128.3,1944884,VRTX
2015-07-29,128.28,128.98,125.27,125.62,1785295,VRTX
2015-07-30,126.09,135.9,121.15,135.46,3099814,VRTX
2015-07-31,134.89,136.0,133.02,135.0,1545982,VRTX
2015-08-03,134.88,139.15,134.68,136.99,2161124,VRTX
2015-08-04,137.81,141.84,137.13,140.3,2013809,VRTX
2015-08-05,141.59,143.16,139.76,141.22,1374128,VRTX
2015-08-06,141.25,142.36,137.216,139.44,1570305,VRTX
2015-08-07,138.94,139.5,136.03,137.74,2440970,VRTX
2015-08-10,139.17,143.45,139.16,139.63,1679199,VRTX
2015-08-11,138.85,139.13,134.03,135.87,1475651,VRTX
2015-08-12,134.48,138.29,132.13,137.64,1160550,VRTX
2015-08-13,137.89,140.0,136.89,137.37,1268685,VRTX
2015-08-14,137.25,137.62,133.9568,136.88,956643,VRTX
2015-08-17,136.39,140.06,135.01,139.61,816297,VRTX
2015-08-18,140.03,141.49,138.38,139.76,949851,VRTX
2015-08-19,140.45,142.49,137.85,141.48,1339352,VRTX
2015-08-20,138.69,140.66,132.63,132.91,1861663,VRTX
2015-08-21,131.33,133.43,125.36,125.47,2505007,VRTX
2015-08-24,117.54,128.1499,112.89,119.27,3324839,VRTX
2015-08-25,126.71,126.84,120.89,121.17,2644370,VRTX
2015-08-26,124.6,130.29,121.81,130.11,2515889,VRTX
2015-08-27,131.49,133.99,129.85,133.75,2017524,VRTX
2015-08-28,132.39,134.53,131.028,134.05,1240196,VRTX
2015-08-31,132.71,134.24,127.41,127.52,1711093,VRTX
2015-09-01,124.07,127.42,123.0,124.04,1998482,VRTX
2015-09-02,125.56,129.1,124.0,129.0,1486912,VRTX
2015-09-03,130.13,130.76,126.15,126.53,1010247,VRTX
2015-09-04,124.3,128.04,123.81,126.99,1240743,VRTX
2015-09-08,129.93,133.49,127.97,133.11,1346925,VRTX
2015-09-09,134.49,134.61,129.31,129.95,1104588,VRTX
2015-09-10,129.21,133.71,129.21,132.0,981704,VRTX
2015-09-11,131.0,134.13,130.1,134.06,1056164,VRTX
2015-09-14,136.31,136.67,132.714,134.85,1390154,VRTX
2015-09-15,135.59,136.49,133.4,135.45,1116017,VRTX
2015-09-16,135.99,136.97,131.42,133.66,1186612,VRTX
2015-09-17,134.03,136.62,133.11,135.19,1175894,VRTX
2015-09-18,132.26,132.26,123.98,124.16,4404873,VRTX
2015-09-21,124.87,126.78,117.58,118.19,2583104,VRTX
2015-09-22,116.42,116.99,110.41,114.41,4493650,VRTX
2015-09-23,114.26,115.88,108.45,111.86,3310171,VRTX
2015-09-24,110.3,112.94,109.02,111.11,2671675,VRTX
2015-09-25,112.31,113.38,101.0,103.28,3395512,VRTX
2015-09-28,103.72,104.5,97.79,98.5,3948355,VRTX
2015-09-29,97.84,105.4599,97.45,99.83,3784080,VRTX
2015-09-30,102.08,105.844,101.58,104.14,2864003,VRTX
2015-10-01,103.2,107.43,101.4875,107.23,2487218,VRTX
2015-10-02,107.24,115.23,106.01,115.18,3527653,VRTX
2015-10-05,116.76,117.21,112.52,114.52,2344353,VRTX
2015-10-06,113.55,114.5,104.17,109.46,3592988,VRTX
2015-10-07,110.54,112.48,106.52,109.4,2661983,VRTX
2015-10-08,109.25,110.5,102.96,109.03,2745656,VRTX
2015-10-09,109.42,112.5,107.72,110.0,1861423,VRTX
2015-10-12,110.64,114.25,109.08,113.25,1860803,VRTX
2015-10-13,112.51,114.56,109.17,109.4,1676232,VRTX
2015-10-14,109.81,114.95,109.63,113.3,2335986,VRTX
2015-10-15,113.07,115.88,111.47,115.79,2010335,VRTX
2015-10-16,116.04,118.83,112.5,114.32,1936477,VRTX
2015-10-19,113.43,117.58,112.7572,115.88,1894538,VRTX
2015-10-20,115.71,115.87,110.07,110.25,1683657,VRTX
2015-10-21,112.01,112.41,106.3,109.62,1625407,VRTX
2015-10-22,109.87,111.29,107.46,109.49,1844749,VRTX
2015-10-23,110.81,114.55,110.08,114.37,1656766,VRTX
2015-10-26,114.29,117.28,112.11,114.77,1518686,VRTX
2015-10-27,114.84,121.11,113.5001,121.01,2430917,VRTX
2015-10-28,120.4,121.87,116.52,120.1,3676511,VRTX
2015-10-29,126.56,129.13,122.68,126.17,3562950,VRTX
2015-10-30,126.93,126.93,122.69,124.74,2033471,VRTX
2015-11-02,123.6,128.35,122.71,126.94,1854739,VRTX
2015-11-03,127.21,128.98,125.615,128.36,1812731,VRTX
2015-11-04,128.88,128.9399,122.56,124.9,1614378,VRTX
2015-11-05,125.0,126.34,121.82,121.91,1486215,VRTX
2015-11-06,120.25,121.34,117.01,117.96,2526440,VRTX
2015-11-09,117.7,120.11,116.9401,118.85,1522276,VRTX
2015-11-10,118.8,119.95,117.56,118.9,1034561,VRTX
2015-11-11,119.59,119.9,117.5235,118.2,1053059,VRTX
2015-11-12,117.78,119.11,116.87,117.3,1022433,VRTX
2015-11-13,117.13,123.09,116.78,123.05,2292584,VRTX
2015-11-16,122.28,125.5,121.52,125.28,1615142,VRTX
2015-11-17,125.08,128.36,124.27,128.26,1501740,VRTX
2015-11-18,128.01,133.42,127.84,133.26,1760818,VRTX
2015-11-19,133.01,134.0,129.77,130.08,1248262,VRTX
2015-11-20,132.54,133.64,130.11,130.55,1672864,VRTX
2015-11-23,130.78,134.71,130.1156,132.29,970121,VRTX
2015-11-24,130.73,133.2,130.08,133.13,1031265,VRTX
2015-11-25,133.16,134.0,131.56,131.97,689929,VRTX
2015-11-27,132.63,134.23,132.63,133.06,340914,VRTX
2015-11-30,132.88,133.41,129.2,129.36,1344652,VRTX
2015-12-01,131.0,132.81,128.04,130.36,1185824,VRTX
2015-12-02,130.63,132.5598,129.6,130.41,930544,VRTX
2015-12-03,130.26,130.26,120.46,122.06,1770307,VRTX
2015-12-04,122.82,125.87,122.58,125.17,1658058,VRTX
2015-12-07,125.35,125.79,121.36,121.79,1510327,VRTX
2015-12-08,121.02,123.78,120.01,123.29,1374874,VRTX
2015-12-09,122.55,123.13,119.4,120.63,1555460,VRTX
2015-12-10,119.55,123.12,119.51,121.87,1309317,VRTX
2015-12-11,120.2,122.03,117.23,117.64,2205686,VRTX
2015-12-14,117.61,118.4,113.73,115.7,2283410,VRTX
2015-12-15,117.04,118.39,115.84,117.28,3948162,VRTX
2015-12-16,118.27,119.38,113.77,118.53,2808216,VRTX
2015-12-17,118.31,119.57,116.44,117.94,1220256,VRTX
2015-12-18,117.17,119.31,116.48,116.51,2367492,VRTX
2015-12-21,117.43,120.851,116.4,120.56,1237357,VRTX
2015-12-22,121.09,122.97,120.08,122.74,1525939,VRTX
2015-12-23,123.92,124.216,121.95,123.8,1162987,VRTX
2015-12-24,124.38,125.4,124.2,124.84,367523,VRTX
2015-12-28,123.99,124.74,122.72,123.95,677837,VRTX
2015-12-29,124.97,129.18,124.324,127.87,1168555,VRTX
2015-12-30,127.68,127.95,125.93,126.4,658753,VRTX
2015-12-31,125.55,127.6,124.905,125.83,797339,VRTX
2016-01-04,123.03,123.87,121.035,122.89,2217601,VRTX
2016-01-05,123.89,124.96,121.9,123.45,1300116,VRTX
2016-01-06,120.8,123.17,119.51,122.23,1692442,VRTX
2016-01-07,119.01,119.82,113.85,114.96,2362559,VRTX
2016-01-08,115.62,117.11,110.55,110.71,1823007,VRTX
2016-01-11,109.88,109.94,101.49,103.95,3230724,VRTX
2016-01-12,104.95,108.71,98.87,103.64,3253546,VRTX
2016-01-13,104.3,105.5,95.68,96.37,5709229,VRTX
2016-01-14,97.44,103.95,94.68,101.91,3688585,VRTX
2016-01-15,98.15,100.13,95.09,97.91,3222211,VRTX
2016-01-19,100.54,101.46,92.57,94.99,2779826,VRTX
2016-01-20,93.33,98.58,89.97,96.99,4089325,VRTX
2016-01-21,97.0615,98.84,94.84,95.07,2881794,VRTX
2016-01-22,97.0,97.81,93.65,94.71,2572854,VRTX
2016-01-25,94.24,95.17,92.01,92.12,2665424,VRTX
2016-01-26,92.7,93.4308,90.47,92.2,2561816,VRTX
2016-01-27,92.35,96.09,89.92,92.5,3626002,VRTX
2016-01-28,91.0,94.09,81.98,92.76,8088468,VRTX
2016-01-29,92.72,94.49,90.0,90.75,3485582,VRTX
2016-02-01,91.92,93.99,89.75,92.39,2913248,VRTX
2016-02-02,90.59,92.6795,89.43,90.98,3142883,VRTX
2016-02-03,91.54,93.98,86.12,93.88,3256678,VRTX
2016-02-04,93.49,96.35,90.71,91.72,2452985,VRTX
2016-02-05,89.78,92.23,84.54,86.61,4571268,VRTX
2016-02-08,85.23,85.85,79.81,82.0,4215071,VRTX
2016-02-09,80.25,83.53,79.44,80.14,4159543,VRTX
2016-02-10,82.26,84.0599,80.25,81.73,4115279,VRTX
2016-02-11,79.21,81.17,78.51,79.71,3894627,VRTX
2016-02-12,81.94,83.81,79.5,83.23,2771696,VRTX
2016-02-16,85.42,85.849,83.01,85.37,2191108,VRTX
2016-02-17,86.07,88.46,83.5,88.25,2276253,VRTX
2016-02-18,87.87,88.47,85.755,86.64,2133869,VRTX
2016-02-19,85.99,88.505,84.04,88.08,2029687,VRTX
2016-02-22,89.41,91.6,87.85,89.0,1599928,VRTX
2016-02-23,88.06,89.3,84.76,85.28,1757670,VRTX
2016-02-24,84.12,87.09,82.44,86.77,1809507,VRTX
2016-02-25,87.33,88.94,84.34,85.53,1387814,VRTX
2016-02-26,86.44,87.93,85.3901,87.0,1408749,VRTX
2016-02-29,86.83,88.9692,84.6,85.49,1762366,VRTX
2016-03-01,86.13,89.61,84.26,89.57,1991285,VRTX
2016-03-02,88.94,93.42,88.745,92.52,2779440,VRTX
2016-03-03,92.25,93.0,89.1011,89.45,1575719,VRTX
2016-03-04,89.91,90.19,87.92,88.36,1703397,VRTX
2016-03-07,87.36,91.0,85.94,90.95,1647733,VRTX
2016-03-08,90.63,90.89,85.05,86.91,2776549,VRTX
2016-03-09,87.45,87.45,84.35,84.63,2201846,VRTX
2016-03-10,85.16,85.43,81.16,82.28,2456871,VRTX
2016-03-11,83.82,86.34,83.03,86.26,1715925,VRTX
2016-03-14,86.11,86.96,83.98,85.59,2014263,VRTX
2016-03-15,84.55,85.41,82.25,82.83,1762560,VRTX
2016-03-16,82.06,83.3397,77.51,79.3,2957292,VRTX
2016-03-17,79.33,80.09,75.9,79.18,2657969,VRTX
2016-03-18,79.74,83.14,78.47,82.52,3768290,VRTX
2016-03-21,82.01,84.75,81.52,84.02,1784542,VRTX
2016-03-22,83.65,86.91,83.3136,86.78,1785173,VRTX
2016-03-23,86.0,86.0,80.0,80.15,2198077,VRTX
2016-03-24,79.71,82.19,78.25,80.58,1888254,VRTX
2016-03-28,80.85,81.26,77.67,78.7,1508407,VRTX
2016-03-29,78.49,79.37,76.79,79.24,1742088,VRTX
2016-03-30,80.11,81.99,77.69,78.4,1729513,VRTX
2016-03-31,78.72,82.1,77.81,79.49,3259399,VRTX
2016-04-01,79.02,79.25,75.92,79.15,3638695,VRTX
2016-04-04,79.81,84.4,79.19,82.87,2743979,VRTX
2016-04-05,82.54,86.475,81.52,84.16,2848975,VRTX
2016-04-06,83.82,91.76,83.704,91.31,3460260,VRTX
2016-04-07,90.31,91.78,85.931,86.3,2797591,VRTX
2016-04-08,87.29,88.0,84.18,85.25,1539729,VRTX
2016-04-11,85.96,86.79,84.06,84.47,1413002,VRTX
2016-04-12,84.79,85.19,82.54,83.37,1832752,VRTX
2016-04-13,84.04,85.64,83.2,85.18,2128069,VRTX
2016-04-14,85.13,88.08,84.73,87.08,1319208,VRTX
2016-04-15,87.42,87.6,81.02,81.75,4163741,VRTX
2016-04-18,81.42,85.9,81.42,83.22,2495577,VRTX
2016-04-19,84.0,84.78,82.61,83.21,1667901,VRTX
2016-04-20,83.72,84.9,83.25,84.11,1492349,VRTX
2016-04-21,84.39,87.49,84.1,86.81,1731603,VRTX
2016-04-22,86.36,87.38,84.08,86.8,1278986,VRTX
2016-04-25,86.26,87.45,85.02,85.66,1460054,VRTX
2016-04-26,85.8,86.015,83.29,84.14,1689817,VRTX
2016-04-27,83.79,85.76,81.78,84.5,2614905,VRTX
2016-04-28,81.24,90.25,78.84,86.75,5463306,VRTX
2016-04-29,85.9,86.23,83.4,84.34,2887997,VRTX
2016-05-02,84.24,84.7,80.62,83.0,2165439,VRTX
2016-05-03,82.18,83.27,80.81,82.16,2063372,VRTX
2016-05-04,81.98,82.91,80.31,80.63,1907382,VRTX
2016-05-05,81.41,84.07,80.63,84.0,1814625,VRTX
2016-05-06,83.23,85.66,82.95,85.54,1999533,VRTX
2016-05-09,85.54,88.94,85.5101,88.06,1801055,VRTX
2016-05-10,88.58,89.1,86.26,89.08,2095059,VRTX
2016-05-11,88.96,89.07,83.53,83.63,1662746,VRTX
2016-05-12,84.24,84.83,80.58,82.1,2047081,VRTX
2016-05-13,81.79,83.03,81.06,81.38,1119962,VRTX
2016-05-16,81.64,83.22,81.38,82.14,2075515,VRTX
2016-05-17,81.46,82.488,80.41,80.71,2166702,VRTX
2016-05-18,80.27,82.25,80.27,81.71,1934316,VRTX
2016-05-19,80.89,82.29,80.25,81.01,1674371,VRTX
2016-05-20,81.03,85.0,80.55,84.7,1659482,VRTX
2016-05-23,84.28,85.6,83.3,84.42,1223830,VRTX
2016-05-24,83.7,88.44,83.62,88.42,1503025,VRTX
2016-05-25,88.99,89.73,88.1401,89.56,1598630,VRTX
2016-05-26,89.05,89.93,87.24,89.19,1325308,VRTX
2016-05-27,89.28,90.49,88.37,90.38,1109487,VRTX
2016-05-31,90.62,93.6,90.61,93.15,1740980,VRTX
2016-06-01,92.9,94.35,92.68,93.9,1432976,VRTX
2016-06-02,93.64,95.88,93.11,95.82,1295054,VRTX
2016-06-03,95.62,95.69,92.62,93.96,1473310,VRTX
2016-06-06,94.49,96.49,92.47,96.09,1259856,VRTX
2016-06-07,95.22,95.85,93.56,94.77,1851959,VRTX
2016-06-08,95.03,96.0,93.42,94.59,1690374,VRTX
2016-06-09,94.0,94.55,92.181,92.49,1191766,VRTX
2016-06-10,92.48,93.08,90.82,91.49,1432027,VRTX
2016-06-13,91.24,92.47,90.06,90.54,1209507,VRTX
2016-06-14,90.08,91.65,89.52,91.37,1253842,VRTX
2016-06-15,91.35,91.98,90.4,90.84,1083223,VRTX
2016-06-16,89.95,90.68,88.58,90.41,1284757,VRTX
2016-06-17,90.46,91.24,85.88,86.73,2658851,VRTX
2016-06-20,87.74,89.01,86.52,86.72,1273069,VRTX
2016-06-21,86.8,87.64,83.5,85.28,1881940,VRTX
2016-06-22,85.2,89.17,85.09,85.22,1917796,VRTX
2016-06-23,86.21,88.28,85.04,88.2,1397980,VRTX
2016-06-24,83.58,85.79,81.82,81.9,2298494,VRTX
2016-06-27,81.17,82.09,79.59,79.84,1908556,VRTX
2016-06-28,80.54,83.55,80.54,83.44,1536354,VRTX
2016-06-29,83.85,85.94,82.69,85.0,1754296,VRTX
2016-06-30,85.23,86.64,84.08,86.02,1418486,VRTX
2016-07-01,85.67,88.46,85.17,87.74,1292792,VRTX
2016-07-05,87.11,87.33,85.53,86.51,870137,VRTX
2016-07-06,86.16,89.9,85.9175,89.66,1705293,VRTX
2016-07-07,89.69,90.8305,89.0,90.05,1254035,VRTX
2016-07-08,90.08,90.43,88.65,88.96,1794278,VRTX
2016-07-11,90.09,90.82,89.27,90.1,1388206,VRTX
2016-07-12,91.1,91.45,89.135,89.63,1548387,VRTX
2016-07-13,90.32,90.41,87.7,87.78,945726,VRTX
2016-07-14,88.98,89.08,87.5,88.15,990289,VRTX
2016-07-15,89.34,90.86,88.05,90.21,1309647,VRTX
2016-07-18,90.06,90.8,89.32,89.42,1127156,VRTX
2016-07-19,89.08,89.72,86.64,87.43,1112312,VRTX
2016-07-20,87.3,91.22,86.53,91.15,1309436,VRTX
2016-07-21,91.34,93.61,91.0,93.21,1783324,VRTX
2016-07-22,93.63,94.29,92.698,93.89,1235510,VRTX
2016-07-25,93.51,96.519,93.46,95.77,1911970,VRTX
2016-07-26,95.9,95.91,93.87,94.98,1657875,VRTX
2016-07-27,94.65,97.06,94.65,96.01,2299202,VRTX
2016-07-28,95.35,98.5,95.075,96.21,1455259,VRTX
2016-07-29,96.28,97.07,95.405,97.0,1012773,VRTX
2016-08-01,97.31,98.98,96.85,98.2,1988579,VRTX
2016-08-02,97.43,99.45,96.0099,99.14,2144656,VRTX
2016-08-03,99.24,101.5,99.12,100.44,1492129,VRTX
2016-08-04,100.82,101.02,98.82,100.28,1414118,VRTX
2016-08-05,100.46,102.94,99.77,102.43,1113873,VRTX
2016-08-08,102.69,103.09,100.73,102.47,1578231,VRTX
2016-08-09,103.09,103.73,102.375,102.83,1155955,VRTX
2016-08-10,102.78,102.78,99.49,99.7,1163894,VRTX
2016-08-11,99.84,101.28,99.59,101.21,744396,VRTX
2016-08-12,100.79,101.65,98.56,101.53,605328,VRTX
2016-08-15,101.96,102.79,101.52,102.48,547753,VRTX
2016-08-16,100.99,101.94,99.82,100.0,1183549,VRTX
2016-08-17,100.36,100.36,98.8,99.89,852910,VRTX
2016-08-18,99.74,100.14,98.791,99.1,744572,VRTX
2016-08-19,98.75,98.78,97.29,98.01,891947,VRTX
2016-08-22,98.78,101.8,98.0,100.96,1346614,VRTX
2016-08-23,101.16,102.34,100.66,100.99,844279,VRTX
2016-08-24,101.2,102.49,96.27,96.71,1494528,VRTX
2016-08-25,97.09,98.87,95.161,96.38,1349446,VRTX
2016-08-26,96.94,98.34,96.1323,97.09,731131,VRTX
2016-08-29,97.48,97.77,95.57,96.94,595225,VRTX
2016-08-30,96.77,97.45,95.58,95.8,674391,VRTX
2016-08-31,95.98,96.16,94.01,94.51,798207,VRTX
2016-09-01,95.03,95.88,93.14,94.75,966637,VRTX
2016-09-02,94.76,95.54,93.6547,95.11,843132,VRTX
2016-09-06,95.18,96.805,94.53,95.78,877620,VRTX
2016-09-07,95.8,96.685,95.17,95.6,928256,VRTX
2016-09-08,95.69,97.8,94.43,97.31,1021660,VRTX
2016-09-09,96.31,97.31,93.44,93.68,1313641,VRTX
2016-09-12,93.41,98.05,93.1025,97.86,1123605,VRTX
2016-09-13,96.61,96.83,93.75,95.27,927299,VRTX
2016-09-14,95.02,97.77,88.16,90.12,4994568,VRTX
2016-09-15,90.6,94.43,89.35,93.1,2575963,VRTX
2016-09-16,92.9,93.13,90.67,92.71,2130264,VRTX
2016-09-19,93.21,93.59,91.09,91.26,1183354,VRTX
2016-09-20,92.07,92.52,90.98,91.69,934812,VRTX
2016-09-21,91.99,92.71,89.08,91.82,1936763,VRTX
2016-09-22,92.83,93.35,90.01,92.12,1191840,VRTX
2016-09-23,92.27,92.96,90.27,90.63,1222221,VRTX
2016-09-26,90.05,91.23,88.1,88.29,1608129,VRTX
2016-09-27,88.23,89.19,87.25,89.12,1520320,VRTX
2016-09-28,90.51,90.73,86.87,88.84,1715021,VRTX
2016-09-29,88.45,90.77,84.985,85.0,2381055,VRTX
2016-09-30,85.25,88.91,83.5,87.21,2545736,VRTX
2016-10-03,86.46,87.475,84.62,86.79,1371337,VRTX
2016-10-04,86.94,87.25,85.75,86.42,1081122,VRTX
2016-10-05,86.85,88.24,86.09,87.65,964360,VRTX
2016-10-06,86.74,86.88,84.88,84.96,1374988,VRTX
2016-10-07,85.36,85.95,84.23,85.7,983269,VRTX
2016-10-10,86.35,86.95,85.83,85.98,799805,VRTX
2016-10-11,85.15,86.08,80.78,81.66,2329307,VRTX
2016-10-12,81.81,82.82,80.04,80.15,2255974,VRTX
2016-10-13,79.55,81.56,79.52,80.56,2114074,VRTX
2016-10-14,81.13,82.23,79.2,79.23,1976996,VRTX
2016-10-17,79.36,81.535,78.5,80.5,1934626,VRTX
2016-10-18,81.73,83.14,81.73,82.96,1510249,VRTX
2016-10-19,82.79,82.89,81.21,81.83,1318814,VRTX
2016-10-20,81.4,83.26,81.4,82.92,1045939,VRTX
2016-10-21,82.34,82.6,80.69,80.76,1142947,VRTX
2016-10-24,80.0,80.4,77.9,78.73,2032698,VRTX
2016-10-25,78.88,79.75,77.43,78.71,2557667,VRTX
2016-10-26,81.9,82.81,76.67,78.71,4337924,VRTX
2016-10-27,79.39,81.05,75.01,75.84,3549006,VRTX
2016-10-28,75.35,79.3,74.95,77.58,3400659,VRTX
2016-10-31,77.61,77.88,75.77,75.86,1928193,VRTX
2016-11-01,75.09,77.99,73.305,77.88,2458210,VRTX
2016-11-02,77.6,78.43,76.77,78.0,2580387,VRTX
2016-11-03,78.43,78.515,77.55,77.69,2370996,VRTX
2016-11-04,77.39,80.92,77.39,78.96,1902122,VRTX
2016-11-07,80.38,83.94,79.31,83.22,2170116,VRTX
2016-11-08,82.73,84.21,81.85,82.99,1767969,VRTX
2016-11-09,88.92,93.8,87.79,92.88,3988038,VRTX
2016-11-10,94.07,97.93,94.06,95.36,4130927,VRTX
2016-11-11,94.28,95.25,89.97,92.0,2631080,VRTX
2016-11-14,92.33,94.51,89.64,94.42,2485092,VRTX
2016-11-15,94.14,94.675,91.96,93.06,2265741,VRTX
2016-11-16,92.58,93.06,90.43,90.47,1486963,VRTX
2016-11-17,90.67,92.4,90.01,91.2,1320095,VRTX
2016-11-18,90.94,91.48,89.0,89.44,1265388,VRTX
2016-11-21,89.95,90.51,88.76,89.05,1278191,VRTX
2016-11-22,89.32,89.75,85.4,86.2,1765652,VRTX
2016-11-23,85.37,87.47,84.26,87.34,1041100,VRTX
2016-11-25,87.71,87.97,86.29,87.77,814399,VRTX
2016-11-28,87.47,88.0,86.13,86.9,1855272,VRTX
2016-11-29,86.21,87.5,84.4,85.65,1745516,VRTX
2016-11-30,85.86,86.91,81.59,81.61,2292728,VRTX
2016-12-01,81.85,82.53,77.75,77.82,2662560,VRTX
2016-12-02,77.65,78.01,75.38,75.5,4580479,VRTX
2016-12-05,76.13,77.33,75.25,75.55,2588618,VRTX
2016-12-06,75.77,78.39,75.04,78.12,1816705,VRTX
2016-12-07,76.7,76.94,74.09,75.32,2569111,VRTX
2016-12-08,75.98,77.34,74.59,77.22,1773434,VRTX
2016-12-09,77.7,79.67,76.28,76.67,1618599,VRTX
2016-12-12,76.58,76.915,75.24,76.08,1731686,VRTX
2016-12-13,76.62,77.77,76.08,76.6,1210078,VRTX
2016-12-14,76.34,78.69,76.0,78.33,3200088,VRTX
2016-12-15,78.0,78.62,76.27,77.05,1972168,VRTX
2016-12-16,77.35,78.9,76.29,76.8,2280214,VRTX
2016-12-19,76.46,78.45,76.05,76.3,1555115,VRTX
2016-12-20,76.44,76.85,75.97,76.44,1327278,VRTX
2016-12-21,76.3,76.8,72.41,72.6,2845545,VRTX
2016-12-22,72.61,73.0,71.46,72.02,2486850,VRTX
2016-12-23,72.11,74.81,71.96,74.31,1485211,VRTX
2016-12-27,74.32,76.28,74.32,75.19,1032911,VRTX
2016-12-28,75.2,75.5,74.52,74.59,1166035,VRTX
2016-12-29,74.45,75.01,73.73,74.44,938589,VRTX
2016-12-30,74.67,74.99,73.23,73.67,1357424,VRTX
2017-01-03,74.43,74.9899,73.34,74.89,1761887,VRTX
2017-01-04,75.22,78.09,74.87,77.05,1667701,VRTX
2017-01-05,77.15,79.61,76.15,79.06,2354722,VRTX
2017-01-06,78.94,79.7,77.56,79.39,1669750,VRTX
2017-01-09,79.8,83.62,77.09,82.86,4522498,VRTX
2017-01-10,82.6,83.47,81.69,82.93,2110457,VRTX
2017-01-11,83.17,85.37,80.38,81.93,2785209,VRTX
2017-01-12,81.61,82.675,80.5,82.39,1351806,VRTX
2017-01-13,82.4,84.41,81.71,83.17,1518581,VRTX
2017-01-17,82.35,82.545,79.78,81.55,1501513,VRTX
2017-01-18,81.88,82.87,81.58,82.52,1620727,VRTX
2017-01-19,82.55,82.72,80.51,80.91,1653002,VRTX
2017-01-20,81.47,82.46,80.89,81.37,1105561,VRTX
2017-01-23,81.09,81.75,80.06,81.4,1124756,VRTX
2017-01-24,81.42,82.6,80.55,82.24,1366588,VRTX
2017-01-25,82.55,85.62,82.35,85.19,2854597,VRTX
2017-01-26,85.75,87.91,84.05,85.33,2531671,VRTX
2017-01-27,85.62,87.5,85.1,87.37,1861301,VRTX
2017-01-30,87.07,87.07,83.78,84.38,1805728,VRTX
2017-01-31,83.77,85.95,82.66,85.87,2418422,VRTX
2017-02-01,85.98,86.43,84.33,86.24,1754741,VRTX
2017-02-02,85.99,86.9,85.16,86.72,1290809,VRTX
2017-02-03,87.1,87.27,85.77,86.73,1227304,VRTX
2017-02-06,86.22,87.975,85.73,87.42,1423781,VRTX
2017-02-07,87.29,88.12,86.07,86.84,1285437,VRTX
2017-02-08,86.27,87.8,85.79,87.72,1310129,VRTX
2017-02-09,88.1,89.42,87.695,89.27,1520037,VRTX
2017-02-10,89.21,89.64,87.89,88.15,1633837,VRTX
2017-02-13,88.39,88.64,87.25,87.72,1123459,VRTX
2017-02-14,87.89,89.26,87.34,88.91,2321559,VRTX
2017-02-15,88.69,89.46,88.34,89.37,1329771,VRTX
2017-02-16,89.62,89.94,87.05,87.7,1322193,VRTX
2017-02-17,87.69,88.98,86.9,88.33,1429046,VRTX
2017-02-21,88.34,89.0,86.01,86.55,1665274,VRTX
2017-02-22,86.55,87.325,85.72,85.79,1263166,VRTX
2017-02-23,86.2,86.63,84.39,85.73,890750,VRTX
2017-02-24,85.73,86.11,84.62,86.07,1406789,VRTX
2017-02-27,86.19,88.9499,85.84,88.9,2073654,VRTX
2017-02-28,89.17,91.95,88.79,90.62,2401894,VRTX
2017-03-01,91.8,92.26,89.83,90.31,2089382,VRTX
2017-03-02,89.94,91.06,89.57,89.89,1060890,VRTX
2017-03-03,89.54,90.39,88.95,90.19,1422569,VRTX
2017-03-06,89.75,91.68,88.87,90.91,1587733,VRTX
2017-03-07,90.14,91.7,89.77,91.32,1960731,VRTX
2017-03-08,91.11,93.4,91.11,92.18,1763195,VRTX
2017-03-09,92.45,93.6,91.96,93.57,1217095,VRTX
2017-03-10,94.15,94.22,92.95,93.98,1534220,VRTX
2017-03-13,94.24,94.24,92.93,92.95,897550,VRTX
2017-03-14,92.6,93.09,92.16,92.74,695178,VRTX
2017-03-15,93.21,95.0,93.13,94.57,1031369,VRTX
2017-03-16,94.38,94.8599,91.7,92.36,1449700,VRTX
2017-03-17,92.97,93.5,91.7601,91.92,2501509,VRTX
2017-03-20,92.0,92.61,91.23,91.31,1382494,VRTX
2017-03-21,91.81,91.825,89.44,89.5,1711789,VRTX
2017-03-22,89.95,90.25,89.059,90.04,1337153,VRTX
2017-03-23,90.0,90.7495,88.94,89.05,1043598,VRTX
2017-03-24,89.74,90.48,89.12,89.98,1064364,VRTX
2017-03-27,89.28,91.49,88.9,90.8,1383188,VRTX
2017-03-28,90.31,90.76,89.22,89.67,1561363,VRTX
2017-03-29,106.03,111.88,106.03,108.01,13681500,VRTX
2017-03-30,107.88,109.73,106.52,107.29,3024367,VRTX
2017-03-31,107.89,109.49,106.54,109.35,2849236,VRTX
2017-04-03,109.01,110.49,107.31,107.45,2040768,VRTX
2017-04-04,107.24,112.69,107.24,112.29,2914105,VRTX
2017-04-05,112.35,116.8558,111.22,114.11,4032677,VRTX
2017-04-06,114.11,114.88,113.17,114.26,1959774,VRTX
2017-04-07,114.35,117.65,114.07,115.88,2108035,VRTX
2017-04-10,115.66,116.66,112.94,114.06,2116554,VRTX
2017-04-11,113.42,114.35,111.32,114.23,1794271,VRTX
2017-04-12,114.23,115.8,113.69,114.86,1161945,VRTX
2017-04-13,114.7,116.105,113.22,113.8,1599960,VRTX
2017-04-17,114.39,115.225,113.95,114.81,1184295,VRTX
2017-04-18,114.62,115.48,113.83,114.65,1136516,VRTX
2017-04-19,115.55,116.63,114.29,114.63,1570444,VRTX
2017-04-20,115.2,117.99,114.13,117.26,1495498,VRTX
2017-04-21,117.17,117.69,115.92,116.7,2803925,VRTX
2017-04-24,117.66,118.79,117.31,117.66,1502994,VRTX
2017-04-25,117.79,118.41,116.92,117.27,1243008,VRTX
2017-04-26,118.08,118.08,116.07,116.34,1759118,VRTX
2017-04-27,116.0,118.26,116.0,117.42,1424441,VRTX
2017-04-28,119.5,120.5,115.45,118.3,3387189,VRTX
2017-05-01,118.98,120.73,117.99,120.62,2109563,VRTX
2017-05-02,120.82,121.96,116.4,118.47,2465422,VRTX
2017-05-03,118.52,119.36,117.88,119.05,1333324,VRTX
2017-05-04,119.59,119.95,115.91,116.39,1672738,VRTX
2017-05-05,116.54,116.7,113.66,114.84,2545057,VRTX
2017-05-08,114.56,115.65,113.81,115.06,1544391,VRTX
2017-05-09,115.5,117.0,114.381,116.63,1185243,VRTX
2017-05-10,116.55,116.55,114.22,115.35,1414006,VRTX
2017-05-11,115.41,115.54,113.84,115.36,1395069,VRTX
2017-05-12,115.12,116.23,113.84,114.6,986032,VRTX
2017-05-15,114.64,116.35,113.795,116.23,1101274,VRTX
2017-05-16,117.36,118.13,115.13,118.09,1320397,VRTX
2017-05-17,117.44,117.88,114.2,114.38,1717861,VRTX
2017-05-18,115.55,118.61,115.42,117.93,2155016,VRTX
2017-05-19,117.77,118.8159,117.1,118.02,1564730,VRTX
2017-05-22,118.57,119.27,117.51,118.94,1062021,VRTX
2017-05-23,118.94,119.27,115.87,116.59,1859970,VRTX
2017-05-24,116.86,118.44,115.1,117.8,1818349,VRTX
2017-05-25,118.0,119.415,117.38,118.6,1393410,VRTX
2017-05-26,118.1,120.82,118.05,119.92,1477802,VRTX
2017-05-30,119.52,120.99,119.19,120.39,1634758,VRTX
2017-05-31,120.95,123.78,120.605,123.6,2813594,VRTX
2017-06-01,124.0,127.89,123.54,127.16,3356339,VRTX
2017-06-02,128.44,130.0,126.99,129.9,2837882,VRTX
2017-06-05,127.85,130.69,127.22,130.17,2030081,VRTX
2017-06-06,129.38,129.86,127.51,127.72,1250626,VRTX
2017-06-07,128.27,128.905,122.93,124.99,2635934,VRTX
2017-06-08,125.0,126.16,124.07,125.91,1954776,VRTX
2017-06-09,126.48,127.08,122.469,122.66,1791106,VRTX
2017-06-12,122.19,123.54,121.26,122.35,2043770,VRTX
2017-06-13,122.38,122.75,120.77,122.49,1344447,VRTX
2017-06-14,122.78,125.8,122.37,124.71,1759259,VRTX
2017-06-15,123.76,124.48,121.15,124.04,1017745,VRTX
2017-06-16,124.06,124.97,122.54,123.14,3152299,VRTX
2017-06-19,123.99,126.369,123.795,125.58,1509058,VRTX
2017-06-20,125.54,127.97,123.82,126.33,1737625,VRTX
2017-06-21,126.72,134.99,126.52,134.83,3239802,VRTX
2017-06-22,134.65,137.26,132.76,135.53,2890075,VRTX
2017-06-23,136.58,137.0,132.12,133.5,2172643,VRTX
2017-06-26,133.83,135.03,131.62,133.41,1289028,VRTX
2017-06-27,133.15,133.18,129.1,129.23,1723659,VRTX
2017-06-28,129.69,131.62,128.94,131.11,1192028,VRTX
2017-06-29,129.66,130.917,126.32,127.24,1368819,VRTX
2017-06-30,132.2,132.39,126.585,128.87,1582260,VRTX
2017-07-03,129.49,129.89,126.68,128.23,825185,VRTX
2017-07-05,128.31,130.44,127.341,129.0,1320590,VRTX
2017-07-06,127.32,128.935,125.5,128.46,1171802,VRTX
2017-07-07,129.14,130.88,129.12,130.35,1019946,VRTX
2017-07-10,129.93,130.36,128.64,128.66,1517263,VRTX
2017-07-11,129.71,132.5,129.26,132.17,1336928,VRTX
2017-07-12,133.38,133.615,130.595,131.44,1288462,VRTX
2017-07-13,131.74,131.74,128.39,130.92,1600610,VRTX
2017-07-14,131.77,131.81,130.425,130.99,1278651,VRTX
2017-07-17,130.44,132.05,128.26,129.21,1136207,VRTX
2017-07-18,129.21,132.3,127.67,132.16,3311555,VRTX
2017-07-19,161.8,167.0,158.88,159.69,16800128,VRTX
2017-07-20,159.94,161.765,157.25,159.33,4927397,VRTX
2017-07-21,158.14,163.64,156.53,163.17,3176393,VRTX
2017-07-24,162.33,166.575,160.91,166.11,2444532,VRTX
2017-07-25,166.94,167.855,161.72,161.97,2424136,VRTX
2017-07-26,162.15,164.53,161.7,163.42,2087173,VRTX
2017-07-27,160.88,163.32,153.5,156.19,3918877,VRTX
2017-07-28,155.3,157.2,153.58,154.15,1880425,VRTX
2017-07-31,152.99,154.49,151.54,151.82,2975961,VRTX
2017-08-01,153.03,154.0684,150.64,153.2,1621140,VRTX
2017-08-02,151.8,157.91,151.469,157.55,1781663,VRTX
2017-08-03,155.72,157.27,152.26,154.03,1407101,VRTX
2017-08-04,154.68,155.17,153.015,154.54,807795,VRTX
2017-08-07,152.6,156.63,152.6,156.47,926423,VRTX
2017-08-08,156.12,156.5483,152.8975,153.26,893487,VRTX
2017-08-09,153.02,155.09,152.19,152.58,1037955,VRTX
2017-08-10,152.01,152.04,148.5,148.54,1302830,VRTX
2017-08-11,149.35,154.08,149.02,153.78,1551523,VRTX
2017-08-14,154.52,155.87,153.54,154.49,1082040,VRTX
2017-08-15,154.45,155.28,152.55,152.72,734864,VRTX
2017-08-16,152.79,153.26,150.305,151.37,913411,VRTX
2017-08-17,150.93,152.41,148.52,148.54,1019238,VRTX
2017-08-18,147.65,150.11,147.18,148.13,887138,VRTX
2017-08-21,148.0,150.26,147.42,149.01,1090074,VRTX
2017-08-22,149.19,155.92,149.19,155.48,1659747,VRTX
2017-08-23,154.46,154.9,152.05,153.25,989435,VRTX
2017-08-24,153.6,156.63,151.1,156.08,1148699,VRTX
2017-08-25,156.88,156.9337,152.25,153.27,943835,VRTX
2017-08-28,154.64,154.91,151.05,153.4,1187856,VRTX
2017-08-29,151.86,154.16,151.77,152.89,888423,VRTX
2017-08-30,152.52,158.09,152.52,156.29,1246885,VRTX
2017-08-31,156.57,160.85,154.03,160.54,3329549,VRTX
2017-09-01,160.76,163.64,158.85,162.24,1708717,VRTX
2017-09-05,161.37,162.07,157.0,159.07,1327071,VRTX
2017-09-06,159.5,160.8,156.91,157.08,1328406,VRTX
2017-09-07,157.08,159.68,155.52,159.41,1235994,VRTX
2017-09-08,159.61,161.44,157.3775,158.83,1064745,VRTX
2017-09-11,161.05,161.455,155.33,157.81,1519866,VRTX
2017-09-12,156.65,157.79,155.4,156.82,800813,VRTX
2017-09-13,156.79,157.95,155.7,156.8,995081,VRTX
2017-09-14,156.05,156.56,152.88,153.38,1461691,VRTX
2017-09-15,153.86,155.95,152.64,153.61,3112907,VRTX
2017-09-18,153.59,155.11,151.79,153.2,1386918,VRTX
2017-09-19,153.27,154.095,151.6,153.0,1428257,VRTX
2017-09-20,153.29,155.14,151.51,152.72,1931404,VRTX
2017-09-21,153.22,153.29,151.69,152.06,808169,VRTX
2017-09-22,151.54,152.07,148.5801,151.26,1269855,VRTX
2017-09-25,151.19,152.79,148.77,149.1,1741161,VRTX
2017-09-26,149.85,150.82,148.0,148.46,1762039,VRTX
2017-09-27,148.86,150.98,147.3,149.07,2112346,VRTX
2017-09-28,148.6,150.99,147.6,149.62,2111073,VRTX
2017-09-29,151.21,152.34,149.18,152.04,1500162,VRTX
2017-10-02,151.23,153.17,150.1,152.23,2057693,VRTX
2017-10-03,152.21,152.989,150.1803,152.51,995007,VRTX
2017-10-04,152.26,153.82,151.36,152.51,970185,VRTX
2017-10-05,153.09,153.57,150.96,152.3,1273734,VRTX
2017-10-06,152.43,156.46,152.31,155.1,1551110,VRTX
2017-10-09,155.85,157.29,154.46,155.55,1142475,VRTX
2017-10-10,155.19,156.23,153.5,154.52,1055522,VRTX
2017-10-11,153.85,154.64,151.65,154.02,1757612,VRTX
2017-10-12,152.93,154.85,152.84,153.98,1535039,VRTX
2017-10-13,155.0,155.49,152.68,152.91,930281,VRTX
2017-10-16,153.11,157.78,153.1,154.7,2328423,VRTX
2017-10-17,154.55,156.0,154.02,155.05,795374,VRTX
2017-10-18,155.29,158.04,154.02,154.76,1050665,VRTX
2017-10-19,154.57,155.79,152.42,154.6,1309420,VRTX
2017-10-20,154.97,155.85,152.6,154.63,1320895,VRTX
2017-10-23,155.32,155.35,150.68,151.06,1552169,VRTX
2017-10-24,151.06,152.87,148.34,151.11,1829565,VRTX
2017-10-25,150.08,151.09,146.08,146.8,2388956,VRTX
2017-10-26,144.88,147.43,139.05,143.76,3735337,VRTX
2017-10-27,141.41,150.15,141.0201,150.11,2747621,VRTX
2017-10-30,149.71,152.8,148.865,149.53,1750533,VRTX
2017-10-31,149.34,149.34,141.82,146.23,2457065,VRTX
2017-11-01,147.35,147.35,142.39,142.63,2412596,VRTX
2017-11-02,142.01,146.51,142.01,144.9,2049975,VRTX
2017-11-03,143.05,150.08,142.99,149.97,1884899,VRTX
2017-11-06,148.17,150.59,146.83,148.98,1608296,VRTX
2017-11-07,149.03,151.34,148.32,151.31,1384975,VRTX
2017-11-08,151.51,152.0,146.69,147.4,1191898,VRTX
2017-11-09,146.26,148.5,144.321,148.17,1132267,VRTX
2017-11-10,148.26,149.27,146.1,148.74,861047,VRTX
2017-11-13,147.44,148.73,146.25,148.03,743628,VRTX
2017-11-14,147.4,149.05,145.42,147.82,1209146,VRTX
2017-11-15,147.29,151.75,146.3,148.66,1086600,VRTX
2017-11-16,148.77,150.33,147.75,147.94,1516387,VRTX
2017-11-17,147.7,148.79,146.65,147.41,903595,VRTX
2017-11-20,146.92,147.46,143.43,144.64,1451615,VRTX
2017-11-21,145.71,146.36,143.505,145.11,1501124,VRTX
2017-11-22,145.42,147.39,144.81,147.04,906988,VRTX
2017-11-24,146.08,147.9,146.04,146.55,660987,VRTX
2017-11-27,146.84,149.29,146.72,148.55,1197667,VRTX
2017-11-28,148.86,149.0,146.05,147.32,1116960,VRTX
2017-11-29,147.01,148.3412,142.44,143.75,1313862,VRTX
2017-11-30,144.19,146.1,143.945,144.29,1739281,VRTX
2017-12-01,143.09,144.7,139.86,140.79,2448450,VRTX
2017-12-04,141.99,142.7,138.67,138.79,2127679,VRTX
2017-12-05,138.6,141.67,138.02,138.36,1374011,VRTX
2017-12-06,138.3,139.41,136.83,137.28,1582655,VRTX
2017-12-07,137.92,140.85,136.5,138.78,1687469,VRTX
2017-12-08,139.8,144.8,139.11,143.61,1725542,VRTX
2017-12-11,143.73,143.91,139.8,141.68,1475182,VRTX
2017-12-12,140.04,142.08,140.04,140.91,1010253,VRTX
2017-12-13,141.93,146.36,141.55,144.8,2024156,VRTX
2017-12-14,145.57,146.32,142.28,142.53,1411325,VRTX
2017-12-15,143.97,145.96,142.05,145.86,3246092,VRTX
2017-12-18,146.99,147.94,145.17,145.44,1231896,VRTX
2017-12-19,145.57,147.34,144.27,145.15,1051252,VRTX
2017-12-20,145.05,146.26,144.36,145.12,813580,VRTX
2017-12-21,145.23,149.98,144.6801,148.82,2290056,VRTX
2017-12-22,148.2,151.1,147.8,149.97,1459966,VRTX
2017-12-26,149.5,151.49,149.5,150.6,777860,VRTX
2017-12-27,151.13,152.7,150.3,151.55,939096,VRTX
2017-12-28,152.19,152.49,148.75,151.17,957374,VRTX
2017-12-29,150.45,151.66,149.75,149.86,881899,VRTX
2018-01-02,150.0,153.3,147.72,152.91,1382034,VRTX
2018-01-03,153.5,153.5,148.58,152.01,1603979,VRTX
2018-01-04,153.39,153.97,151.63,153.07,1345114,VRTX
2018-01-05,155.54,157.35,154.1,155.69,1939967,VRTX
2018-01-08,155.15,157.21,153.35,156.89,1986951,VRTX
2018-01-09,156.81,157.88,154.515,156.01,1487743,VRTX
2018-01-10,156.0,157.87,154.2101,157.38,1700963,VRTX
2018-01-11,158.0,159.0499,156.62,158.4,950608,VRTX
2018-01-12,157.16,158.42,156.35,157.93,1561110,VRTX
2018-01-16,158.28,159.87,155.14,155.71,1834799,VRTX
2018-01-17,157.74,157.94,155.26,156.99,1270888,VRTX
2018-01-18,156.36,157.51,154.2245,157.19,1250870,VRTX
2018-01-19,157.3,159.5,156.32,157.97,2085311,VRTX
2018-01-22,158.76,161.95,157.975,161.91,1689049,VRTX
2018-01-23,163.7,167.31,163.24,166.58,3058687,VRTX
2018-01-24,167.08,169.29,165.38,167.45,2492679,VRTX
2018-01-25,168.69,169.11,165.94,166.24,1270617,VRTX
2018-01-26,167.14,169.3,166.1,169.21,1495100,VRTX
2018-01-29,169.13,171.26,166.4171,167.14,1828670,VRTX
2018-01-30,166.37,168.08,164.0,166.54,2184621,VRTX
2018-01-31,166.72,168.585,164.53,166.87,2323805,VRTX
2018-02-01,174.11,174.955,163.17,172.99,5090031,VRTX
2018-02-02,169.42,169.96,163.64,166.24,3455085,VRTX
2018-02-05,163.08,165.87,155.03,155.14,2906900,VRTX
2018-02-06,152.63,159.79,151.35,159.27,3114575,VRTX
2018-02-07,157.1,160.11,155.615,155.67,1812917,VRTX
2013-02-08,66.78,67.44,66.6,67.42,1238007,VTR
2013-02-11,67.41,67.86,67.33,67.7,1241033,VTR
2013-02-12,67.69,68.35,67.45,68.16,1127229,VTR
2013-02-13,68.27,68.425,67.8408,68.11,867704,VTR
2013-02-14,68.04,68.12,67.58,67.78,1440966,VTR
2013-02-15,68.29,69.51,67.63,69.47,2693445,VTR
2013-02-19,69.55,69.81,68.54,69.35,1718220,VTR
2013-02-20,69.25,69.82,69.19,69.58,1781401,VTR
2013-02-21,69.68,70.16,69.22,69.43,1679773,VTR
2013-02-22,69.66,70.2,69.59,70.13,1581556,VTR
2013-02-25,70.31,70.5,68.85,68.85,1363819,VTR
2013-02-26,69.16,69.7099,69.07,69.55,1491149,VTR
2013-02-27,69.49,70.62,69.13,70.3,1105134,VTR
2013-02-28,70.33,71.13,70.29,70.78,2943049,VTR
2013-03-01,70.28,71.9,70.0,71.26,1889889,VTR
2013-03-04,71.13,72.1,70.96,71.61,1523843,VTR
2013-03-05,71.95,72.1,71.42,71.81,1412929,VTR
2013-03-06,71.74,71.74,70.63,70.9,1160482,VTR
2013-03-07,70.85,71.33,70.76,70.84,1557399,VTR
2013-03-08,71.0,71.0,69.81,70.34,1688015,VTR
2013-03-11,70.43,70.6,70.11,70.6,932214,VTR
2013-03-12,70.8,70.9,70.21,70.46,1060546,VTR
2013-03-13,70.51,70.73,70.0601,70.3,994906,VTR
2013-03-14,70.45,71.02,70.35,70.52,1106973,VTR
2013-03-15,70.14,70.8,69.81,70.69,2218510,VTR
2013-03-18,70.18,70.46,69.945,70.21,1582300,VTR
2013-03-19,70.14,70.32,69.69,69.89,1078154,VTR
2013-03-20,70.2,70.49,69.94,70.13,1292536,VTR
2013-03-21,70.27,70.72,70.07,70.25,1234361,VTR
2013-03-22,70.26,71.05,70.22,70.98,973046,VTR
2013-03-25,71.21,71.64,71.02,71.26,1185238,VTR
2013-03-26,71.45,72.2,71.33,71.99,977493,VTR
2013-03-27,71.69,72.155,71.57,72.11,992411,VTR
2013-03-28,72.24,73.22,71.92,73.2,1995765,VTR
2013-04-01,73.2,73.5,72.84,73.5,1000035,VTR
2013-04-02,73.87,74.29,73.67,74.02,1119262,VTR
2013-04-03,74.25,74.41,73.39,73.53,1016588,VTR
2013-04-04,73.7,74.77,73.64,74.65,1289213,VTR
2013-04-05,73.9,74.8,73.85,74.74,1292237,VTR
2013-04-08,74.93,75.66,74.59,75.55,1005670,VTR
2013-04-09,75.55,75.77,75.01,75.53,1169182,VTR
2013-04-10,75.74,76.33,75.45,76.15,1473092,VTR
2013-04-11,76.28,76.85,76.06,76.31,1155178,VTR
2013-04-12,76.18,77.18,75.97,77.18,1200617,VTR
2013-04-15,76.7,77.88,76.5005,76.63,2953541,VTR
2013-04-16,76.19,77.8,75.44,77.77,2203870,VTR
2013-04-17,77.29,77.93,76.44,77.53,2444796,VTR
2013-04-18,77.63,77.93,77.0,77.72,1788172,VTR
2013-04-19,78.07,79.1,77.41,79.05,1699834,VTR
2013-04-22,79.2,79.26,78.44,79.12,1075561,VTR
2013-04-23,79.53,79.6,78.74,79.39,1180841,VTR
2013-04-24,79.09,79.56,78.6985,79.21,1082354,VTR
2013-04-25,79.27,79.54,78.42,78.6,1374454,VTR
2013-04-26,78.59,79.37,77.89,78.41,1165224,VTR
2013-04-29,78.75,79.09,78.26,79.0,799248,VTR
2013-04-30,78.99,79.64,78.85,79.63,1122388,VTR
2013-05-01,79.67,80.55,79.3,79.45,1457017,VTR
2013-05-02,79.98,80.4,79.4,80.26,1241274,VTR
2013-05-03,80.71,80.82,79.93,79.98,1636625,VTR
2013-05-06,79.86,80.58,79.78,80.37,1495289,VTR
2013-05-07,80.38,80.83,79.79,80.65,1401423,VTR
2013-05-08,80.35,80.35,79.34,79.66,1846194,VTR
2013-05-09,79.61,79.61,78.44,78.7,1839846,VTR
2013-05-10,79.07,79.27,78.5326,79.27,1433388,VTR
2013-05-13,79.32,79.99,79.18,79.88,1110037,VTR
2013-05-14,80.07,80.57,79.902,80.53,969144,VTR
2013-05-15,80.41,81.8,80.08,81.8,1843392,VTR
2013-05-16,81.44,81.66,80.92,81.23,1633071,VTR
2013-05-17,81.38,82.21,81.0275,81.67,1524165,VTR
2013-05-20,82.11,82.64,81.88,82.3,1422731,VTR
2013-05-21,82.62,83.22,82.39,82.93,1216888,VTR
2013-05-22,83.01,84.108,80.26,80.71,2128973,VTR
2013-05-23,79.57,79.81,77.52,78.07,2989054,VTR
2013-05-24,77.65,77.84,75.59,76.66,2348429,VTR
2013-05-28,77.45,77.6565,74.51,74.84,2664934,VTR
2013-05-29,74.07,74.194,71.52,72.56,3813397,VTR
2013-05-30,72.54,73.35,72.38,72.79,2134093,VTR
2013-05-31,72.51,73.41,71.32,71.37,3692343,VTR
2013-06-03,71.26,71.85,69.79,71.44,1847950,VTR
2013-06-04,71.41,71.56,70.23,70.24,1588470,VTR
2013-06-05,70.1,70.75,69.28,69.5,1500941,VTR
2013-06-06,69.56,71.35,69.19,71.29,1396681,VTR
2013-06-07,71.58,71.79,70.23,71.25,1597232,VTR
2013-06-10,71.28,71.47,70.23,70.49,1272749,VTR
2013-06-11,69.71,70.88,69.34,69.95,1426884,VTR
2013-06-12,70.11,70.16,68.42,68.56,1626232,VTR
2013-06-13,68.08,69.8,67.76,69.5,2236749,VTR
2013-06-14,69.39,71.18,69.39,70.43,1781936,VTR
2013-06-17,70.68,71.81,70.68,71.4,1959829,VTR
2013-06-18,71.52,71.985,70.91,71.67,1496359,VTR
2013-06-19,71.66,71.89,68.37,68.57,2075586,VTR
2013-06-20,68.22,68.22,64.02,64.38,3166250,VTR
2013-06-21,64.84,66.31,64.11,65.46,3727556,VTR
2013-06-24,64.98,66.88,63.82,65.25,2380213,VTR
2013-06-25,65.82,67.73,65.3,67.37,2400381,VTR
2013-06-26,68.61,69.75,68.01,68.83,2031832,VTR
2013-06-27,69.3,70.125,69.17,69.79,1725787,VTR
2013-06-28,69.74,70.3,68.91,69.46,3144506,VTR
2013-07-01,70.06,70.55,68.44,68.61,1487441,VTR
2013-07-02,68.62,69.92,68.62,69.86,2427345,VTR
2013-07-03,69.5,69.73,68.32,69.22,980719,VTR
2013-07-05,69.33,69.46,66.18,68.04,1800835,VTR
2013-07-08,67.99,68.99,67.97,68.04,1437618,VTR
2013-07-09,68.08,69.24,68.02,69.02,1203265,VTR
2013-07-10,68.88,68.98,67.9,68.65,1434463,VTR
2013-07-11,69.77,71.4,69.77,71.25,1558568,VTR
2013-07-12,71.25,71.39,70.03,70.55,1140283,VTR
2013-07-15,70.55,70.91,70.18,70.69,872943,VTR
2013-07-16,70.76,71.08,70.6,70.89,1426448,VTR
2013-07-17,71.06,71.9,71.06,71.62,1256983,VTR
2013-07-18,71.67,72.18,71.35,72.16,1130390,VTR
2013-07-19,72.18,72.32,71.35,71.44,1144836,VTR
2013-07-22,71.36,71.79,71.04,71.61,906393,VTR
2013-07-23,71.73,71.81,71.04,71.47,620191,VTR
2013-07-24,71.46,71.46,68.66,68.96,1599805,VTR
2013-07-25,68.76,69.38,68.17,69.15,1317858,VTR
2013-07-26,69.47,69.6,68.18,68.43,1537735,VTR
2013-07-29,68.2,68.99,68.2,68.39,1304185,VTR
2013-07-30,68.42,68.92,67.6,67.83,1374098,VTR
2013-07-31,67.92,67.96,65.3,65.74,2659992,VTR
2013-08-01,66.03,66.17,64.67,64.72,1989521,VTR
2013-08-02,64.72,65.8,64.68,64.95,1975706,VTR
2013-08-05,64.86,65.48,64.7,65.23,1330395,VTR
2013-08-06,65.37,65.71,64.73,64.74,1700441,VTR
2013-08-07,64.71,64.75,64.0,64.2,1333407,VTR
2013-08-08,64.43,64.68,64.01,64.33,1292467,VTR
2013-08-09,64.24,64.99,64.06,64.61,2008239,VTR
2013-08-12,64.54,64.97,64.15,64.43,1291902,VTR
2013-08-13,64.56,64.57,63.03,63.22,1536305,VTR
2013-08-14,63.18,63.37,62.63,62.69,1325919,VTR
2013-08-15,62.19,62.2,60.96,61.08,2285763,VTR
2013-08-16,60.8,60.91,59.04,59.53,4321043,VTR
2013-08-19,59.21,59.5,58.53,58.86,2230904,VTR
2013-08-20,59.04,60.66,59.04,60.33,1717084,VTR
2013-08-21,60.13,62.424,59.23,61.25,2348427,VTR
2013-08-22,61.29,61.35,60.4,60.92,1625032,VTR
2013-08-23,60.88,62.38,60.83,62.37,1732211,VTR
2013-08-26,62.51,62.57,61.79,62.01,1269116,VTR
2013-08-27,61.6,63.07,61.271,62.86,1853474,VTR
2013-08-28,62.75,62.94,62.06,62.76,1681611,VTR
2013-08-29,62.5,62.59,61.755,62.55,1126035,VTR
2013-08-30,62.57,63.06,62.07,62.26,1428821,VTR
2013-09-03,62.94,62.94,61.0,61.57,1770874,VTR
2013-09-04,61.7,62.01,61.145,61.72,943439,VTR
2013-09-05,61.71,61.91,60.35,60.44,1094173,VTR
2013-09-06,61.38,62.32,61.32,61.46,1513464,VTR
2013-09-09,61.71,62.16,61.29,62.16,1448450,VTR
2013-09-10,62.34,62.4879,60.91,61.32,1795196,VTR
2013-09-11,60.9,61.45,60.72,61.37,1426893,VTR
2013-09-12,61.34,61.97,60.63,60.71,931063,VTR
2013-09-13,60.77,61.77,60.54,61.45,1423110,VTR
2013-09-16,64.47,64.63,62.97,63.23,2058751,VTR
2013-09-17,63.13,63.79,62.89,62.89,1511787,VTR
2013-09-18,62.82,65.63,61.43,65.54,2939807,VTR
2013-09-19,65.82,66.07,64.285,64.33,1941678,VTR
2013-09-20,64.23,64.29,62.92,62.93,2734054,VTR
2013-09-23,62.91,63.44,62.46,62.48,1231974,VTR
2013-09-24,62.49,63.16,61.94,62.41,1844619,VTR
2013-09-25,62.39,63.07,62.22,62.97,1542636,VTR
2013-09-26,62.97,63.35,62.68,63.28,1066223,VTR
2013-09-27,62.96,63.23,62.18,62.66,1498130,VTR
2013-09-30,62.33,63.09,61.12,61.5,2109250,VTR
2013-10-01,61.24,63.61,61.24,63.11,1684347,VTR
2013-10-02,63.06,63.55,62.14,63.48,2127868,VTR
2013-10-03,63.2,63.38,61.55,62.03,2217045,VTR
2013-10-04,62.01,62.56,61.47,61.7,1213223,VTR
2013-10-07,61.16,62.52,61.11,62.12,774481,VTR
2013-10-08,62.09,62.73,62.02,62.08,1382464,VTR
2013-10-09,62.14,62.6,61.86,62.05,1042543,VTR
2013-10-10,62.67,63.75,62.375,63.67,1358151,VTR
2013-10-11,63.7,64.09,63.04,64.09,1089440,VTR
2013-10-14,63.46,64.02,63.0,63.62,1033489,VTR
2013-10-15,63.37,63.99,62.95,63.3,1060845,VTR
2013-10-16,63.79,64.77,63.57,64.67,1502531,VTR
2013-10-17,64.8,66.0,64.56,65.82,1272974,VTR
2013-10-18,66.12,66.59,65.3301,65.54,1480396,VTR
2013-10-21,65.56,65.56,64.53,64.82,1334145,VTR
2013-10-22,64.93,66.2,64.57,65.84,1076871,VTR
2013-10-23,65.75,66.28,65.53,66.0,1258875,VTR
2013-10-24,65.98,66.07,65.53,66.02,1094335,VTR
2013-10-25,67.25,67.64,66.32,67.33,1726964,VTR
2013-10-28,67.38,67.38,65.85,66.6,1350051,VTR
2013-10-29,66.67,66.79,65.75,66.11,1295479,VTR
2013-10-30,66.25,66.49,65.65,65.82,922026,VTR
2013-10-31,65.92,66.22,65.12,65.24,1427157,VTR
2013-11-01,65.37,65.77,65.07,65.54,1507684,VTR
2013-11-04,65.65,65.96,65.0,65.82,1145653,VTR
2013-11-05,65.44,65.714,63.805,63.99,1556964,VTR
2013-11-06,64.3,64.55,63.88,64.03,1462589,VTR
2013-11-07,64.12,64.5,63.44,63.63,1223412,VTR
2013-11-08,63.11,63.12,60.65,61.57,1808696,VTR
2013-11-11,61.62,62.14,61.3,61.48,895576,VTR
2013-11-12,61.39,61.54,60.37,60.73,953101,VTR
2013-11-13,60.65,60.78,60.15,60.51,1506538,VTR
2013-11-14,60.96,61.439,60.5,60.87,1396540,VTR
2013-11-15,60.86,61.55,60.86,61.18,1376686,VTR
2013-11-18,61.18,61.4,60.93,60.94,1163281,VTR
2013-11-19,61.09,61.09,60.17,60.4,887554,VTR
2013-11-20,60.71,61.18,58.94,59.17,1696408,VTR
2013-11-21,59.4,59.91,59.04,59.76,1090583,VTR
2013-11-22,59.76,59.9,58.81,59.15,1194254,VTR
2013-11-25,59.3,59.44,57.78,58.15,1525970,VTR
2013-11-26,58.19,58.41,57.37,57.48,1571587,VTR
2013-11-27,57.45,57.72,57.04,57.64,1466682,VTR
2013-11-29,57.74,57.77,56.82,56.83,784381,VTR
2013-12-02,56.82,57.0,56.0,56.26,1423530,VTR
2013-12-03,56.2,56.25,55.78,55.97,1558664,VTR
2013-12-04,55.4,56.68,55.36,56.21,1810683,VTR
2013-12-05,56.15,56.87,55.67,56.68,1564844,VTR
2013-12-06,57.0,57.15,55.99,56.35,1142838,VTR
2013-12-09,56.52,57.27,56.18,57.26,2351968,VTR
2013-12-10,57.41,58.34,57.3,57.98,3019080,VTR
2013-12-11,57.85,57.97,56.3,56.33,2299066,VTR
2013-12-12,55.5,55.81,54.89,55.26,2470286,VTR
2013-12-13,55.69,56.5799,55.5201,55.98,1913880,VTR
2013-12-16,56.05,56.58,56.01,56.33,2396234,VTR
2013-12-17,56.44,56.75,56.245,56.58,2163741,VTR
2013-12-18,56.75,57.89,55.58,57.76,2936535,VTR
2013-12-19,57.29,57.39,55.88,56.65,2621476,VTR
2013-12-20,56.91,57.38,56.75,57.35,2615401,VTR
2013-12-23,57.57,57.95,57.08,57.14,1728626,VTR
2013-12-24,57.11,57.47,56.89,57.13,625098,VTR
2013-12-26,57.12,57.584,57.11,57.26,1286356,VTR
2013-12-27,57.27,57.51,56.85,57.24,1135809,VTR
2013-12-30,57.17,57.98,57.17,57.69,1180327,VTR
2013-12-31,57.74,57.93,57.12,57.28,1664275,VTR
2014-01-02,56.95,57.219,56.43,56.82,1513084,VTR
2014-01-03,57.03,57.105,56.63,56.79,1163080,VTR
2014-01-06,57.67,58.66,57.134,58.2,2546754,VTR
2014-01-07,58.19,58.53,57.5646,58.22,2504705,VTR
2014-01-08,58.07,58.55,57.57,57.89,1887291,VTR
2014-01-09,57.87,58.6,57.65,58.04,1488649,VTR
2014-01-10,58.51,60.98,58.51,60.7,3116412,VTR
2014-01-13,60.99,61.1,59.37,59.9,2836621,VTR
2014-01-14,60.13,60.13,59.59,59.94,2041275,VTR
2014-01-15,59.79,60.43,59.79,60.29,1692698,VTR
2014-01-16,60.21,61.21,60.04,61.2,1839504,VTR
2014-01-17,61.4,61.4599,60.55,60.96,2215642,VTR
2014-01-21,61.25,61.86,61.01,61.8,2196197,VTR
2014-01-22,61.8,62.24,61.4,61.64,2297886,VTR
2014-01-23,61.27,61.64,61.27,61.47,1916037,VTR
2014-01-24,61.37,61.87,61.16,61.39,2541051,VTR
2014-01-27,61.55,62.16,61.36,61.36,1911131,VTR
2014-01-28,61.47,62.16,61.46,61.82,1448694,VTR
2014-01-29,61.3,61.97,61.06,61.6,1435385,VTR
2014-01-30,62.03,62.595,61.76,61.83,1469087,VTR
2014-01-31,61.33,62.7,61.24,62.39,2408847,VTR
2014-02-03,62.46,62.476,61.33,61.55,1664311,VTR
2014-02-04,61.7,62.1,61.48,61.99,1533747,VTR
2014-02-05,61.85,62.153,61.0,61.54,1589292,VTR
2014-02-06,61.55,62.08,61.36,61.8,1846953,VTR
2014-02-07,61.97,62.18,61.39,61.94,1433514,VTR
2014-02-10,62.06,63.04,61.85,62.95,1509929,VTR
2014-02-11,62.81,62.91,61.92,62.63,1579449,VTR
2014-02-12,62.55,62.62,61.63,61.78,1934873,VTR
2014-02-13,61.51,62.84,61.5,62.6,1635347,VTR
2014-02-14,62.7,63.1,60.79,61.52,2087901,VTR
2014-02-18,61.51,61.61,60.42,61.42,1967244,VTR
2014-02-19,61.31,62.795,61.23,61.91,1751682,VTR
2014-02-20,61.95,62.49,60.92,61.15,1302170,VTR
2014-02-21,61.13,61.49,60.53,60.62,2154227,VTR
2014-02-24,60.75,62.44,60.75,61.71,2049083,VTR
2014-02-25,61.82,62.13,61.34,61.49,1204334,VTR
2014-02-26,61.78,62.2,61.0,61.94,1703467,VTR
2014-02-27,61.99,62.575,61.93,62.44,1467808,VTR
2014-02-28,62.44,62.71,62.0,62.43,2178445,VTR
2014-03-03,62.01,62.89,62.01,62.79,1023164,VTR
2014-03-04,63.38,63.74,63.08,63.67,1302124,VTR
2014-03-05,62.98,63.08,62.42,63.03,1495143,VTR
2014-03-06,62.99,63.145,61.86,61.97,1451635,VTR
2014-03-07,61.85,61.87,60.09,60.5,2658300,VTR
2014-03-10,60.51,60.65,60.02,60.51,1521160,VTR
2014-03-11,60.56,61.43,60.46,61.16,1256256,VTR
2014-03-12,61.13,61.88,61.0,61.21,1072904,VTR
2014-03-13,61.36,61.36,60.45,60.48,1298575,VTR
2014-03-14,60.48,61.32,60.44,60.76,1088948,VTR
2014-03-17,60.99,61.19,60.34,60.62,754288,VTR
2014-03-18,60.48,60.93,60.26,60.89,1171290,VTR
2014-03-19,61.04,61.14,58.65,58.92,2093015,VTR
2014-03-20,58.78,59.21,58.4,59.12,1372464,VTR
2014-03-21,59.53,59.68,58.79,59.63,2264368,VTR
2014-03-24,59.83,59.8899,59.01,59.4,1106988,VTR
2014-03-25,59.81,60.27,59.33,60.06,1063030,VTR
2014-03-26,60.63,60.74,59.33,59.38,1375291,VTR
2014-03-27,59.31,60.14,59.0,59.94,943672,VTR
2014-03-28,60.17,60.63,60.04,60.36,1007078,VTR
2014-03-31,60.77,60.82,60.01,60.57,1535703,VTR
2014-04-01,60.62,61.42,60.38,61.39,1245486,VTR
2014-04-02,61.2,61.86,61.0,61.29,1327602,VTR
2014-04-03,61.35,61.55,60.82,61.4,703318,VTR
2014-04-04,61.64,62.49,61.39,61.99,1499892,VTR
2014-04-07,61.87,63.45,61.87,63.0,2164940,VTR
2014-04-08,63.16,64.08,62.98,64.01,1633800,VTR
2014-04-09,64.06,64.14,63.56,63.6,1688673,VTR
2014-04-10,63.6,64.13,63.01,63.13,1714845,VTR
2014-04-11,63.05,63.81,62.58,63.15,2517757,VTR
2014-04-14,63.45,64.19,63.13,64.18,2325659,VTR
2014-04-15,64.16,66.3,63.99,66.0,2602651,VTR
2014-04-16,66.12,66.16,64.935,65.43,1960257,VTR
2014-04-17,65.24,65.45,64.705,65.13,1854258,VTR
2014-04-21,65.14,65.4685,64.7,65.0,937056,VTR
2014-04-22,64.9,65.005,63.86,64.5,1265852,VTR
2014-04-23,64.66,64.73,64.22,64.59,1693514,VTR
2014-04-24,64.57,64.845,64.08,64.31,1700488,VTR
2014-04-25,64.53,65.5,63.97,64.35,1431623,VTR
2014-04-28,64.67,65.74,64.36,65.73,1771280,VTR
2014-04-29,65.82,66.01,65.47,65.92,2058033,VTR
2014-04-30,65.72,66.12,65.39,66.08,1555790,VTR
2014-05-01,65.99,66.65,65.73,66.64,1448648,VTR
2014-05-02,66.36,66.58,65.99,66.54,1430436,VTR
2014-05-05,66.26,67.1,66.12,66.98,1154674,VTR
2014-05-06,66.68,67.18,66.44,67.03,2039559,VTR
2014-05-07,67.13,67.95,67.01,67.88,1338681,VTR
2014-05-08,67.99,68.61,67.73,68.4,2141601,VTR
2014-05-09,68.45,69.09,67.54,67.76,2289934,VTR
2014-05-12,67.86,67.99,66.64,66.93,2692481,VTR
2014-05-13,67.01,67.61,66.235,66.62,1251510,VTR
2014-05-14,66.73,67.39,66.36,67.09,1356009,VTR
2014-05-15,67.12,67.44,66.77,67.43,1567692,VTR
2014-05-16,67.06,68.27,66.78,68.22,1418631,VTR
2014-05-19,68.22,68.22,67.3499,67.44,1681039,VTR
2014-05-20,67.48,68.06,67.25,67.27,1082864,VTR
2014-05-21,67.39,67.61,66.28,66.32,1767942,VTR
2014-05-22,66.15,66.65,66.08,66.13,1642749,VTR
2014-05-23,66.45,67.1,66.32,67.03,1066949,VTR
2014-05-27,67.18,67.43,66.93,67.24,1334881,VTR
2014-05-28,66.86,67.02,65.8,66.23,2227566,VTR
2014-05-29,66.47,66.75,66.2,66.44,1300118,VTR
2014-05-30,66.43,66.97,66.31,66.8,2285149,VTR
2014-06-02,64.42,65.91,64.08,64.93,7106613,VTR
2014-06-03,64.89,65.05,64.27,64.84,3067475,VTR
2014-06-04,64.08,64.67,63.88,64.09,2723586,VTR
2014-06-05,64.35,65.68,64.06,65.67,4005191,VTR
2014-06-06,65.68,65.728,65.03,65.38,3365892,VTR
2014-06-09,65.35,65.55,64.105,64.34,2207515,VTR
2014-06-10,64.09,64.3099,63.52,63.84,2043743,VTR
2014-06-11,63.8,64.05,63.28,63.67,1899166,VTR
2014-06-12,63.67,63.89,63.09,63.68,1745003,VTR
2014-06-13,63.59,63.74,62.71,63.64,1800701,VTR
2014-06-16,63.43,63.71,63.1,63.26,1447356,VTR
2014-06-17,63.15,63.15,62.13,62.71,2189344,VTR
2014-06-18,62.55,63.06,62.19,62.95,1814526,VTR
2014-06-19,63.31,64.62,63.06,64.14,3076170,VTR
2014-06-20,64.47,64.7,63.9,64.64,2970827,VTR
2014-06-23,64.49,64.9699,64.25,64.34,1405711,VTR
2014-06-24,64.35,64.6399,64.27,64.39,1425353,VTR
2014-06-25,64.18,64.6,63.61,63.74,1477253,VTR
2014-06-26,63.82,64.159,63.71,63.82,1382028,VTR
2014-06-27,63.79,64.26,63.65,64.14,1390199,VTR
2014-06-30,64.11,64.19,63.4,64.1,1927833,VTR
2014-07-01,64.15,64.38,63.6,64.33,1706847,VTR
2014-07-02,63.85,64.21,63.37,64.07,1777101,VTR
2014-07-03,63.91,63.92,63.08,63.91,1801182,VTR
2014-07-07,63.65,64.66,63.53,64.55,1832310,VTR
2014-07-08,64.36,64.79,64.1,64.23,1726774,VTR
2014-07-09,64.4,64.56,63.83,64.34,1633002,VTR
2014-07-10,64.31,65.17,64.01,64.6,1807783,VTR
2014-07-11,64.72,64.72,64.0,64.2,1780854,VTR
2014-07-14,64.3,64.36,63.9,64.24,1694537,VTR
2014-07-15,63.75,64.48,63.75,64.0,2923181,VTR
2014-07-16,64.31,64.51,63.85,64.41,1644222,VTR
2014-07-17,64.44,64.696,64.17,64.17,1817446,VTR
2014-07-18,64.56,64.93,64.3,64.73,2047581,VTR
2014-07-21,64.75,64.91,64.34,64.42,1574840,VTR
2014-07-22,64.75,65.08,64.29,64.31,1699644,VTR
2014-07-23,64.7,64.84,64.1,64.29,1782871,VTR
2014-07-24,64.6,64.76,64.28,64.68,2496400,VTR
2014-07-25,64.56,64.78,64.15,64.21,1921295,VTR
2014-07-28,64.22,65.0,64.22,64.84,1495161,VTR
2014-07-29,64.71,64.98,64.3,64.49,1528887,VTR
2014-07-30,64.42,64.87,63.81,63.86,2293995,VTR
2014-07-31,63.7,64.275,63.48,63.5,2924209,VTR
2014-08-01,63.7,64.19,63.29,64.03,1531781,VTR
2014-08-04,63.7,64.19,63.29,64.03,1531781,VTR
2014-08-05,63.72,64.1,62.89,63.06,1468064,VTR
2014-08-06,63.07,63.35,62.51,62.79,1464275,VTR
2014-08-07,62.82,63.02,62.44,62.84,1581934,VTR
2014-08-08,62.83,63.48,62.58,63.44,2028507,VTR
2014-08-11,63.56,63.82,63.24,63.66,1831259,VTR
2014-08-12,63.68,63.9,62.94,63.23,1805176,VTR
2014-08-13,63.59,64.92,63.435,64.8,1941479,VTR
2014-08-14,64.99,65.3,64.78,65.05,1667232,VTR
2014-08-15,65.06,65.39,64.76,64.93,1477051,VTR
2014-08-18,65.22,65.51,65.12,65.49,1442077,VTR
2014-08-19,65.63,65.92,65.44,65.6,1457224,VTR
2014-08-20,65.34,65.97,64.98,65.9,1527063,VTR
2014-08-21,65.92,66.29,65.82,65.88,1233266,VTR
2014-08-22,65.86,66.08,65.54,65.6,1298098,VTR
2014-08-25,65.78,65.78,65.25,65.44,1061104,VTR
2014-08-26,65.45,65.77,65.23,65.25,1813735,VTR
2014-08-27,65.47,65.69,65.183,65.54,948052,VTR
2014-08-28,65.33,65.89,65.27,65.83,1487833,VTR
2014-08-29,65.89,65.99,65.62,65.78,1362666,VTR
2014-09-02,65.81,65.89,65.21,65.41,1364603,VTR
2014-09-03,65.74,66.09,65.49,66.04,1847291,VTR
2014-09-04,65.95,66.26,65.595,65.93,1563007,VTR
2014-09-05,65.92,66.32,65.73,66.0,1929215,VTR
2014-09-08,65.99,66.02,65.25,65.27,1867865,VTR
2014-09-09,65.23,65.38,64.7,64.75,1818405,VTR
2014-09-10,63.97,64.32,63.43,63.89,2193472,VTR
2014-09-11,63.89,64.25,63.7,64.1,1959907,VTR
2014-09-12,63.63,63.63,60.95,61.19,5364500,VTR
2014-09-15,61.4,61.85,61.16,61.39,3108151,VTR
2014-09-16,61.45,62.0801,61.42,61.82,1995181,VTR
2014-09-17,62.03,62.53,61.8,61.86,2522491,VTR
2014-09-18,61.78,61.83,60.75,61.03,2582481,VTR
2014-09-19,61.3,61.44,60.86,61.12,2944780,VTR
2014-09-22,61.06,61.27,60.85,61.04,2204471,VTR
2014-09-23,61.0,61.4,60.66,60.7,2338944,VTR
2014-09-24,60.69,61.6,60.63,61.14,2896500,VTR
2014-09-25,61.11,61.71,61.01,61.43,4215133,VTR
2014-09-26,61.41,62.49,61.33,62.33,2688730,VTR
2014-09-29,62.05,62.38,61.72,62.1,2050360,VTR
2014-09-30,62.15,62.38,61.63,61.95,2507964,VTR
2014-10-01,62.0,62.71,61.99,62.48,2711246,VTR
2014-10-02,62.25,62.74,61.9,62.57,2713388,VTR
2014-10-03,62.75,63.0,62.11,62.74,2292554,VTR
2014-10-06,62.88,63.05,62.5101,62.78,2083852,VTR
2014-10-07,62.75,63.3,62.57,62.77,2033766,VTR
2014-10-08,62.87,63.74,62.77,63.69,2769056,VTR
2014-10-09,63.76,64.94,63.59,64.54,3079185,VTR
2014-10-10,65.12,66.59,64.81,65.6,3479533,VTR
2014-10-13,65.69,66.4325,65.5,65.8,2583314,VTR
2014-10-14,66.14,67.33,65.83,66.04,3700782,VTR
2014-10-15,65.68,66.42,65.43,66.06,5578180,VTR
2014-10-16,65.4,66.59,65.4,66.15,2892437,VTR
2014-10-17,66.55,66.59,65.68,66.41,3060832,VTR
2014-10-20,66.53,67.36,66.38,67.36,2358002,VTR
2014-10-21,67.36,67.75,66.74,67.67,2596657,VTR
2014-10-22,67.55,67.74,66.85,67.61,2585748,VTR
2014-10-23,67.87,67.915,67.13,67.84,2449069,VTR
2014-10-24,67.51,67.61,66.6,66.97,2076832,VTR
2014-10-27,67.25,67.43,66.62,67.4,2367556,VTR
2014-10-28,67.73,67.73,66.94,67.48,1518581,VTR
2014-10-29,67.3,68.03,66.74,67.31,6702023,VTR
2014-10-30,68.71,68.71,67.86,68.35,1352546,VTR
2014-10-31,68.44,68.96,67.99,68.51,2652412,VTR
2014-11-03,68.37,68.95,68.19,68.75,2872113,VTR
2014-11-04,68.51,69.14,68.51,69.13,1480700,VTR
2014-11-05,69.11,69.21,68.435,69.11,1582915,VTR
2014-11-06,68.95,69.24,67.79,67.86,2243420,VTR
2014-11-07,67.89,68.54,67.61,68.26,2191523,VTR
2014-11-10,68.12,68.71,68.01,68.61,1673824,VTR
2014-11-11,68.66,68.74,68.02,68.52,1009178,VTR
2014-11-12,68.71,68.71,67.86,68.35,1352546,VTR
2014-11-13,68.58,69.51,68.38,69.51,1929428,VTR
2014-11-14,69.17,69.44,68.26,68.66,2432758,VTR
2014-11-17,68.47,69.04,68.42,68.8,1239470,VTR
2014-11-18,68.85,69.24,68.45,69.03,1090177,VTR
2014-11-19,69.03,69.14,68.44,68.52,1238842,VTR
2014-11-20,68.43,68.67,68.01,68.65,1686348,VTR
2014-11-21,69.12,69.73,68.64,69.72,2525564,VTR
2014-11-24,69.75,69.93,69.35,69.73,1774069,VTR
2014-11-25,69.91,70.4,69.57,70.29,2805457,VTR
2014-11-26,70.29,71.06,70.14,71.0,2551143,VTR
2014-11-28,71.28,72.17,70.955,71.55,1188576,VTR
2014-12-01,71.36,72.65,71.16,72.42,2183238,VTR
2014-12-02,71.79,72.64,71.37,72.48,3390389,VTR
2014-12-03,72.44,72.51,71.96,72.34,2018130,VTR
2014-12-04,72.34,72.71,72.06,72.56,1836887,VTR
2014-12-05,72.02,72.02,70.41,71.06,2620284,VTR
2014-12-08,71.23,72.22,71.13,71.67,1826715,VTR
2014-12-09,71.33,72.43,71.2,72.38,2363933,VTR
2014-12-10,72.16,73.57,72.0,73.07,3041024,VTR
2014-12-11,73.15,74.01,73.15,73.67,3230283,VTR
2014-12-12,73.53,75.16,73.53,74.44,3812052,VTR
2014-12-15,74.44,74.74,72.38,72.72,3276927,VTR
2014-12-16,72.94,73.01,71.94,71.99,3361406,VTR
2014-12-17,72.31,73.6187,71.98,73.25,2457029,VTR
2014-12-18,73.22,73.22,71.0401,71.85,3482272,VTR
2014-12-19,72.14,72.44,71.34,71.89,4105088,VTR
2014-12-22,71.88,73.56,71.86,73.52,2638140,VTR
2014-12-23,73.7,73.81,72.54,72.62,2473084,VTR
2014-12-24,72.68,73.01,71.73,71.73,1479839,VTR
2014-12-26,72.05,72.59,71.78,72.37,1111601,VTR
2014-12-29,72.49,72.95,72.32,72.75,1539154,VTR
2014-12-30,72.8,73.41,72.69,72.89,1782243,VTR
2014-12-31,73.18,73.38,71.64,71.7,1474524,VTR
2015-01-02,71.89,73.73,71.89,73.31,1987891,VTR
2015-01-05,72.68,73.9,72.46,73.68,2795428,VTR
2015-01-06,73.97,75.66,73.97,75.32,4307246,VTR
2015-01-07,75.39,76.705,74.8,76.44,2984293,VTR
2015-01-08,76.86,76.86,75.32,76.07,3676131,VTR
2015-01-09,76.07,76.61,75.09,76.06,2180217,VTR
2015-01-12,76.45,77.06,76.05,76.94,1803380,VTR
2015-01-13,77.0,77.75,76.54,77.23,2668244,VTR
2015-01-14,77.1,78.0,76.76,77.62,2636425,VTR
2015-01-15,77.8,78.12,76.87,77.71,4257087,VTR
2015-01-16,77.74,78.41,77.5,78.0,8465687,VTR
2015-01-20,78.24,79.82,78.15,78.81,4469545,VTR
2015-01-21,78.63,78.67,77.91,78.34,3032274,VTR
2015-01-22,78.66,80.06,78.65,80.06,3156399,VTR
2015-01-23,80.41,80.68,79.85,80.43,4701749,VTR
2015-01-26,80.41,80.65,79.63,80.65,3254444,VTR
2015-01-27,80.31,80.96,80.13,80.76,2983484,VTR
2015-01-28,80.81,81.93,80.66,80.75,2439017,VTR
2015-01-29,80.55,81.115,80.06,80.95,2689106,VTR
2015-01-30,80.62,80.97,79.81,79.81,3140507,VTR
2015-02-02,79.67,80.0,78.07,79.79,4142427,VTR
2015-02-03,79.87,80.01,78.29,79.73,2772639,VTR
2015-02-04,79.46,79.46,78.15,78.57,4092927,VTR
2015-02-05,78.64,79.47,78.09,79.37,3153682,VTR
2015-02-06,79.16,79.17,75.59,76.01,4240597,VTR
2015-02-09,76.12,76.43,75.47,75.75,2697222,VTR
2015-02-10,75.83,76.96,75.08,76.67,3681705,VTR
2015-02-11,76.9,77.565,76.0,76.49,2590931,VTR
2015-02-12,76.49,77.23,76.01,77.02,1912426,VTR
2015-02-13,77.32,77.32,76.0101,76.61,1772330,VTR
2015-02-17,76.76,77.88,76.26,76.49,2685447,VTR
2015-02-18,77.04,77.86,75.61,77.85,3487277,VTR
2015-02-19,77.42,77.61,76.23,76.34,2301575,VTR
2015-02-20,76.27,77.8,76.23,77.43,3379247,VTR
2015-02-23,77.53,78.34,76.98,77.58,2451758,VTR
2015-02-24,75.88,76.37,73.83,74.54,5925935,VTR
2015-02-25,74.57,75.48,74.27,74.43,2736455,VTR
2015-02-26,74.37,74.78,73.47,73.78,2560486,VTR
2015-02-27,74.19,74.535,73.16,74.47,1955263,VTR
2015-03-02,74.54,75.81,74.43,74.68,3011949,VTR
2015-03-03,74.37,74.85,73.55,74.53,2050069,VTR
2015-03-04,73.98,74.255,72.8,73.03,3107757,VTR
2015-03-05,73.53,73.94,72.82,72.9,2744042,VTR
2015-03-06,71.32,72.19,69.44,69.91,3645071,VTR
2015-03-09,70.31,70.45,69.7591,70.0,3226880,VTR
2015-03-10,69.85,70.14,69.5,69.5,5143562,VTR
2015-03-11,69.58,70.0,69.015,69.12,3064306,VTR
2015-03-12,69.58,70.455,69.5,70.37,2417379,VTR
2015-03-13,70.28,70.6571,69.65,70.11,1750299,VTR
2015-03-16,70.48,71.32,70.48,70.7,1868952,VTR
2015-03-17,70.69,71.0,70.24,70.29,2089763,VTR
2015-03-18,70.29,71.99,69.81,71.5,3948940,VTR
2015-03-19,71.21,72.42,71.17,71.86,2782399,VTR
2015-03-20,72.38,74.07,71.85,73.73,5576383,VTR
2015-03-23,73.83,74.97,73.61,74.06,2275993,VTR
2015-03-24,73.87,74.37,73.38,73.38,2754134,VTR
2015-03-25,73.39,73.73,71.99,72.0,2834663,VTR
2015-03-26,71.59,72.4,71.41,71.66,3023451,VTR
2015-03-27,71.78,72.49,71.69,72.32,2091276,VTR
2015-03-30,72.43,73.73,72.42,73.65,1958189,VTR
2015-03-31,73.96,74.0,72.8821,73.02,1878552,VTR
2015-04-01,73.11,73.45,72.42,73.03,1488797,VTR
2015-04-02,72.9,73.55,72.79,73.23,1353070,VTR
2015-04-06,75.21,77.355,74.94,76.9,4659880,VTR
2015-04-07,76.71,76.75,74.785,74.97,4043651,VTR
2015-04-08,75.07,75.44,74.69,75.1,2091189,VTR
2015-04-09,74.91,74.93,73.79,74.12,2819827,VTR
2015-04-10,74.76,75.25,73.73,74.05,2069728,VTR
2015-04-13,74.01,74.12,73.33,73.33,1577244,VTR
2015-04-14,73.53,74.2,73.5,73.85,1336951,VTR
2015-04-15,73.85,74.05,73.14,73.17,2164356,VTR
2015-04-16,72.87,73.7396,72.38,73.29,1994662,VTR
2015-04-17,72.82,73.36,72.56,72.91,2038592,VTR
2015-04-20,72.95,73.53,72.65,73.15,1698973,VTR
2015-04-21,73.15,73.68,72.76,72.79,1531222,VTR
2015-04-22,72.75,73.22,72.52,72.71,1532262,VTR
2015-04-23,72.51,73.35,72.51,73.06,1626551,VTR
2015-04-24,74.06,74.06,72.5104,72.82,2039879,VTR
2015-04-27,73.06,73.8,72.15,72.32,1620444,VTR
2015-04-28,72.18,72.74,71.62,72.62,1645388,VTR
2015-04-29,72.0,72.49,70.51,70.87,2565107,VTR
2015-04-30,70.5,70.56,68.53,68.9,2751207,VTR
2015-05-01,68.87,69.96,68.87,69.34,2121726,VTR
2015-05-04,69.42,69.61,68.64,68.78,1892878,VTR
2015-05-05,68.65,68.77,67.5401,67.74,3123066,VTR
2015-05-06,68.01,68.01,66.66,67.1,3024351,VTR
2015-05-07,67.35,68.77,67.11,68.46,2756642,VTR
2015-05-08,69.26,70.41,69.08,69.12,2294404,VTR
2015-05-11,68.79,69.36,67.84,67.9,1955291,VTR
2015-05-12,67.46,68.6,66.5,68.07,2760438,VTR
2015-05-13,68.31,68.8,66.975,67.09,1908124,VTR
2015-05-14,67.56,68.23,67.4,68.2,1562286,VTR
2015-05-15,68.52,69.49,68.36,69.4,3301982,VTR
2015-05-18,69.14,69.48,68.93,69.19,1476436,VTR
2015-05-19,68.82,69.65,68.82,69.21,1233939,VTR
2015-05-20,69.19,69.72,68.87,68.89,1202801,VTR
2015-05-21,69.02,69.07,67.91,68.32,1400497,VTR
2015-05-22,68.01,68.81,67.46,68.28,1302144,VTR
2015-05-26,68.24,68.2897,67.5,67.72,1218460,VTR
2015-05-27,67.96,68.36,67.7,67.83,1718415,VTR
2015-05-28,67.95,67.95,66.94,67.13,3830836,VTR
2015-05-29,67.15,67.68,66.16,66.52,3205839,VTR
2015-06-01,66.59,67.46,66.55,67.14,2184155,VTR
2015-06-02,67.09,67.32,66.43,66.7,2520133,VTR
2015-06-03,65.96,66.0,64.7,64.8,2583289,VTR
2015-06-04,64.76,65.19,64.14,64.92,2542249,VTR
2015-06-05,64.1,64.4075,62.79,63.56,4843958,VTR
2015-06-08,63.6,64.26,63.25,63.95,2419656,VTR
2015-06-09,63.81,63.83,63.17,63.23,1658032,VTR
2015-06-10,63.18,64.36,63.18,63.71,1557317,VTR
2015-06-11,64.05,64.3307,63.871,64.07,2213354,VTR
2015-06-12,64.07,64.32,63.695,63.97,1437133,VTR
2015-06-15,64.04,64.3862,63.56,63.56,1576912,VTR
2015-06-16,63.58,64.48,63.47,64.18,2072195,VTR
2015-06-17,64.15,64.625,63.49,64.4,1781505,VTR
2015-06-18,64.58,65.64,64.5301,65.12,2046303,VTR
2015-06-19,65.03,65.495,64.52,65.19,3408549,VTR
2015-06-22,65.36,65.5,64.11,64.2,2253502,VTR
2015-06-23,63.98,64.2,63.12,63.58,1721619,VTR
2015-06-24,63.62,63.81,62.91,62.95,1810468,VTR
2015-06-25,62.91,63.0,61.62,61.82,4125758,VTR
2015-06-26,61.76,63.1399,61.64,62.79,5276056,VTR
2015-06-29,63.01,63.53,62.34,62.38,2630728,VTR
2015-06-30,62.74,62.84,62.0,62.09,1686647,VTR
2015-07-01,62.24,62.62,61.8,62.61,2555150,VTR
2015-07-02,62.88,63.79,62.76,62.95,2393316,VTR
2015-07-06,62.61,63.01,62.24,62.83,3478501,VTR
2015-07-07,63.41,64.65,63.27,64.39,4567204,VTR
2015-07-08,63.91,64.58,63.85,64.13,2830190,VTR
2015-07-09,64.63,65.0,63.97,64.09,2657907,VTR
2015-07-10,64.29,65.03,63.77,64.55,1872570,VTR
2015-07-13,65.11,65.44,64.1738,64.59,2357942,VTR
2015-07-14,64.6,64.86,64.2,64.25,1557867,VTR
2015-07-15,64.29,64.71,64.09,64.3,2192232,VTR
2015-07-16,64.44,64.78,64.14,64.59,2112812,VTR
2015-07-17,64.41,64.71,64.06,64.44,1711567,VTR
2015-07-20,64.27,64.35,63.89,64.31,1698275,VTR
2015-07-21,64.15,64.39,63.92,63.94,2589570,VTR
2015-07-22,63.94,64.57,63.86,64.28,1817803,VTR
2015-07-23,64.27,64.46,63.18,63.65,2164315,VTR
2015-07-24,63.97,65.75,63.66,65.39,2764842,VTR
2015-07-27,65.44,66.75,65.44,66.08,2383359,VTR
2015-07-28,66.19,66.79,66.04,66.23,2255682,VTR
2015-07-29,66.15,66.81,65.7,66.64,1756116,VTR
2015-07-30,66.57,66.88,66.05,66.36,1964900,VTR
2015-07-31,66.83,67.72,66.83,67.09,2210363,VTR
2015-08-03,67.0,67.75,66.949,67.44,2659216,VTR
2015-08-04,67.44,67.76,66.51,66.76,2448322,VTR
2015-08-05,66.86,66.89,66.07,66.43,3806187,VTR
2015-08-06,66.4,67.05,65.61,66.99,3334916,VTR
2015-08-07,66.82,67.7,66.22,67.4,2838347,VTR
2015-08-10,67.72,68.0,66.46,66.77,2291135,VTR
2015-08-11,66.59,67.93,66.5,67.48,2475728,VTR
2015-08-12,67.34,68.02,67.05,67.97,2643010,VTR
2015-08-13,67.63,68.24,66.72,67.85,1831849,VTR
2015-08-14,67.65,68.44,67.36,68.39,1623418,VTR
2015-08-17,68.41,68.73,68.01,68.52,3089412,VTR
2015-08-18,60.45,60.76,59.25,59.8,3423103,VTR
2015-08-19,59.44,60.32,59.18,60.05,2676311,VTR
2015-08-20,59.95,60.935,59.44,60.55,3521634,VTR
2015-08-21,60.42,60.78,59.58,59.6,3279481,VTR
2015-08-24,59.03,59.59,56.7,56.87,5076001,VTR
2015-08-25,58.3,58.45,54.9,54.96,4406193,VTR
2015-08-26,55.69,56.22,55.01,56.1,4180015,VTR
2015-08-27,56.31,57.6599,55.91,57.02,4668533,VTR
2015-08-28,57.03,57.21,56.39,56.69,2525289,VTR
2015-08-31,56.51,56.66,54.99,55.02,4169637,VTR
2015-09-01,54.44,54.88,53.86,54.27,3149462,VTR
2015-09-02,54.69,55.08,54.0,54.45,2610151,VTR
2015-09-03,54.81,54.93,54.27,54.45,2315642,VTR
2015-09-04,54.0,54.0,52.8,53.1,2951237,VTR
2015-09-08,53.67,53.9,53.124,53.61,2187242,VTR
2015-09-09,53.91,54.0749,52.7398,52.85,2460771,VTR
2015-09-10,52.82,53.37,52.53,52.78,2500924,VTR
2015-09-11,52.11,52.72,52.03,52.66,3654162,VTR
2015-09-14,52.7,52.96,52.52,52.93,3158186,VTR
2015-09-15,53.03,53.87,52.61,53.82,2823089,VTR
2015-09-16,53.83,55.06,53.76,54.58,2343549,VTR
2015-09-17,54.55,56.44,54.335,55.45,3014204,VTR
2015-09-18,54.66,57.05,54.66,56.15,4883415,VTR
2015-09-21,56.37,56.97,56.204,56.77,2110789,VTR
2015-09-22,56.46,56.85,55.74,56.62,2965920,VTR
2015-09-23,56.69,57.2151,56.23,56.87,1846150,VTR
2015-09-24,56.85,57.22,56.29,56.57,2764934,VTR
2015-09-25,56.81,57.38,56.47,56.92,2452829,VTR
2015-09-28,56.7,57.2,55.06,55.38,2909250,VTR
2015-09-29,55.33,55.94,54.75,55.88,2475591,VTR
2015-09-30,56.23,56.48,55.73,56.06,3019367,VTR
2015-10-01,56.31,56.4,55.395,55.76,3397944,VTR
2015-10-02,55.085,56.06,55.085,56.06,2585319,VTR
2015-10-05,56.55,57.38,56.15,57.32,2044917,VTR
2015-10-06,57.14,57.63,56.84,57.06,1678598,VTR
2015-10-07,57.16,57.58,56.95,57.57,2523700,VTR
2015-10-08,57.59,57.935,57.02,57.84,2264058,VTR
2015-10-09,57.75,57.96,57.29,57.65,1881722,VTR
2015-10-12,57.57,58.05,57.39,57.55,1522690,VTR
2015-10-13,57.2,57.58,56.91,56.99,1687484,VTR
2015-10-14,57.12,58.12,55.8,55.93,2421259,VTR
2015-10-15,56.08,56.34,55.46,55.99,2727158,VTR
2015-10-16,56.17,57.125,56.16,56.97,2636856,VTR
2015-10-19,56.97,58.05,56.88,58.03,1955405,VTR
2015-10-20,57.81,58.09,57.415,57.73,1798125,VTR
2015-10-21,58.09,58.59,57.7,58.28,1932112,VTR
2015-10-22,58.41,58.73,57.87,58.38,2273420,VTR
2015-10-23,58.6,58.6,54.88,55.13,4255636,VTR
2015-10-26,54.44,55.32,53.84,55.08,3898758,VTR
2015-10-27,55.0,55.18,54.3,55.15,2613373,VTR
2015-10-28,55.25,55.3699,53.84,54.92,3348305,VTR
2015-10-29,54.66,54.99,54.09,54.88,2552023,VTR
2015-10-30,54.93,55.09,53.6,53.72,3620297,VTR
2015-11-02,53.76,54.5,53.495,54.49,2437862,VTR
2015-11-03,54.28,54.4399,53.315,53.61,2459101,VTR
2015-11-04,53.63,53.87,53.24,53.44,3076368,VTR
2015-11-05,53.27,54.2,53.24,54.19,2619602,VTR
2015-11-06,53.42,53.42,50.5,50.82,6970859,VTR
2015-11-09,50.83,51.0,49.31,49.77,4156701,VTR
2015-11-10,49.77,50.58,49.54,50.15,3467954,VTR
2015-11-11,50.22,50.4,49.68,49.88,2277195,VTR
2015-11-12,49.79,50.23,49.54,49.99,2476002,VTR
2015-11-13,50.41,50.56,49.64,49.68,2544013,VTR
2015-11-16,49.69,50.6,49.62,50.52,2154375,VTR
2015-11-17,50.39,50.71,49.96,50.06,2203682,VTR
2015-11-18,50.41,51.1825,50.2,51.1,2585481,VTR
2015-11-19,51.23,51.8,50.96,51.59,2217294,VTR
2015-11-20,51.85,52.79,51.67,52.74,3128345,VTR
2015-11-23,52.72,53.55,52.66,53.36,3447088,VTR
2015-11-24,53.15,53.4,52.49,52.79,2571885,VTR
2015-11-25,52.79,53.13,52.74,53.0,1358366,VTR
2015-11-27,53.1,53.85,53.01,53.67,1136811,VTR
2015-11-30,53.76,54.3012,53.16,53.34,5118529,VTR
2015-12-01,53.68,54.33,53.63,53.96,3773255,VTR
2015-12-02,53.8,54.15,52.85,52.92,3263658,VTR
2015-12-03,53.02,53.19,51.79,52.08,3449589,VTR
2015-12-04,52.33,53.365,52.33,53.2,3073167,VTR
2015-12-07,53.21,53.91,52.9,53.82,2847614,VTR
2015-12-08,53.98,54.32,53.35,54.02,2647413,VTR
2015-12-09,53.65,54.3,53.23,53.82,1752094,VTR
2015-12-10,54.0,54.17,53.43,53.63,2529193,VTR
2015-12-11,53.45,54.4,53.3,54.38,4076228,VTR
2015-12-14,54.24,54.65,53.91,54.43,2980676,VTR
2015-12-15,54.67,54.98,54.46,54.48,2877899,VTR
2015-12-16,54.71,55.84,54.36,55.72,3827573,VTR
2015-12-17,55.0,55.19,54.555,54.81,2083569,VTR
2015-12-18,54.61,54.61,53.64,53.92,4255731,VTR
2015-12-21,54.37,54.75,53.73,54.04,1986459,VTR
2015-12-22,54.21,54.9,54.07,54.47,1741533,VTR
2015-12-23,54.63,55.46,54.5,55.4,1694092,VTR
2015-12-24,55.43,55.6,55.13,55.52,755719,VTR
2015-12-28,55.6,56.01,55.3,55.86,1414020,VTR
2015-12-29,56.12,56.705,56.01,56.51,1481391,VTR
2015-12-30,56.49,56.91,56.36,56.63,1329877,VTR
2015-12-31,56.65,56.945,56.26,56.43,2056231,VTR
2016-01-04,56.0,56.8,55.51,56.74,2820856,VTR
2016-01-05,56.8,58.03,56.66,57.74,2014307,VTR
2016-01-06,57.67,57.78,56.725,57.21,2960255,VTR
2016-01-07,56.63,57.08,56.01,56.21,2580462,VTR
2016-01-08,56.38,56.84,56.01,56.26,3097679,VTR
2016-01-11,56.48,56.97,56.42,56.58,3296076,VTR
2016-01-12,56.79,56.79,55.42,55.89,2178474,VTR
2016-01-13,56.07,56.67,54.45,54.54,2917097,VTR
2016-01-14,54.37,55.07,54.07,54.64,2795413,VTR
2016-01-15,53.83,54.79,53.6,54.69,2527421,VTR
2016-01-19,55.11,55.985,54.99,55.63,2556721,VTR
2016-01-20,55.21,55.39,51.51,52.92,5098100,VTR
2016-01-21,53.23,54.625,52.6,54.0,2731611,VTR
2016-01-22,54.78,56.35,54.43,55.5,3808712,VTR
2016-01-25,55.5,55.88,54.82,54.98,2744279,VTR
2016-01-26,55.03,56.12,55.03,55.94,2386315,VTR
2016-01-27,55.66,55.95,53.59,53.79,2824077,VTR
2016-01-28,54.09,54.73,53.55,53.79,2441332,VTR
2016-01-29,54.45,55.98,54.07,55.32,4209351,VTR
2016-02-01,54.86,55.95,54.425,55.48,2198419,VTR
2016-02-02,55.32,55.48,54.33,54.76,2921683,VTR
2016-02-03,55.11,56.43,54.7,56.0,2715436,VTR
2016-02-04,55.79,56.59,55.17,56.37,1645546,VTR
2016-02-05,56.36,56.69,55.68,56.32,2748217,VTR
2016-02-08,56.32,56.59,52.75,53.71,4871722,VTR
2016-02-09,52.95,53.08,49.54,50.08,5726948,VTR
2016-02-10,50.24,51.08,49.95,50.0,4127622,VTR
2016-02-11,49.31,49.57,47.85,48.72,6501644,VTR
2016-02-12,48.75,49.91,46.87,48.43,5134563,VTR
2016-02-16,48.76,49.86,47.935,49.72,3817981,VTR
2016-02-17,49.82,50.94,49.73,50.48,2444697,VTR
2016-02-18,50.52,51.96,50.2868,51.6,2126321,VTR
2016-02-19,51.43,52.68,50.92,52.19,2765905,VTR
2016-02-22,52.72,53.26,52.5,52.99,1590938,VTR
2016-02-23,52.99,54.12,52.71,53.41,2183493,VTR
2016-02-24,53.32,53.98,52.97,53.85,1662268,VTR
2016-02-25,54.05,55.095,53.89,55.08,2104101,VTR
2016-02-26,55.08,55.99,54.99,55.39,2114948,VTR
2016-02-29,55.47,56.58,55.39,55.67,2823287,VTR
2016-03-01,56.47,57.58,55.98,57.57,2101189,VTR
2016-03-02,57.36,58.47,57.26,58.41,2159741,VTR
2016-03-03,58.18,58.19,56.27,56.71,5490391,VTR
2016-03-04,56.87,57.07,55.91,56.75,3461455,VTR
2016-03-07,56.65,57.49,56.26,57.23,2181205,VTR
2016-03-08,57.54,57.679,56.23,56.45,2153519,VTR
2016-03-09,56.67,57.57,56.5,56.78,9920788,VTR
2016-03-10,57.3,58.18,56.17,57.28,4589220,VTR
2016-03-11,57.89,59.82,57.8069,59.78,11606348,VTR
2016-03-14,59.68,60.63,59.57,60.53,3306925,VTR
2016-03-15,60.07,60.94,59.75,60.74,2647258,VTR
2016-03-16,60.56,61.2,59.71,61.08,2188318,VTR
2016-03-17,61.33,62.13,60.71,62.01,2388912,VTR
2016-03-18,62.18,62.19,61.45,61.85,4173454,VTR
2016-03-21,61.6,62.24,61.33,61.45,3280913,VTR
2016-03-22,61.07,61.64,60.67,61.55,2742394,VTR
2016-03-23,61.55,61.615,60.99,61.19,2204921,VTR
2016-03-24,60.27,61.07,59.58,60.96,2211600,VTR
2016-03-28,61.46,61.98,61.02,61.83,2134245,VTR
2016-03-29,61.69,63.24,61.39,63.22,2435617,VTR
2016-03-30,63.41,63.41,62.7807,62.96,2050991,VTR
2016-03-31,62.81,63.63,62.4795,62.96,3148584,VTR
2016-04-01,62.73,63.37,62.39,63.23,2293562,VTR
2016-04-04,63.44,63.84,63.18,63.58,1736053,VTR
2016-04-05,63.45,63.69,63.05,63.54,1456615,VTR
2016-04-06,63.34,63.5,62.03,62.08,3516135,VTR
2016-04-07,62.0,62.61,61.65,62.38,2305343,VTR
2016-04-08,62.67,62.95,62.37,62.44,1903347,VTR
2016-04-11,62.7,63.11,62.58,62.87,1424010,VTR
2016-04-12,63.15,63.5,62.81,63.26,1138850,VTR
2016-04-13,63.57,63.64,62.84,63.43,1192132,VTR
2016-04-14,63.36,63.42,62.94,63.21,1186712,VTR
2016-04-15,63.35,63.39,62.82,63.16,2779076,VTR
2016-04-18,62.9,63.73,62.85,63.73,1682207,VTR
2016-04-19,63.77,64.36,63.51,63.93,1424140,VTR
2016-04-20,63.93,63.97,62.3,62.37,1871638,VTR
2016-04-21,62.29,62.3,59.43,59.69,3800187,VTR
2016-04-22,60.01,60.73,59.775,60.49,2815730,VTR
2016-04-25,60.4,61.37,60.275,61.37,1575031,VTR
2016-04-26,61.61,62.47,61.5775,62.19,1441949,VTR
2016-04-27,62.17,62.7,61.42,62.51,2225727,VTR
2016-04-28,62.03,62.78,61.96,62.26,1890519,VTR
2016-04-29,60.44,62.22,60.26,62.12,3009881,VTR
2016-05-02,62.46,63.25,62.315,62.62,1527990,VTR
2016-05-03,62.32,63.48,62.2,63.44,1837395,VTR
2016-05-04,63.16,65.98,63.15,65.45,3914137,VTR
2016-05-05,65.28,65.86,65.05,65.86,2601430,VTR
2016-05-06,65.7,66.2,65.01,66.1,2335276,VTR
2016-05-09,66.29,67.0,66.145,66.66,2605765,VTR
2016-05-10,66.88,66.955,65.98,66.9,2118986,VTR
2016-05-11,66.63,66.63,65.11,65.61,1954426,VTR
2016-05-12,65.73,66.98,65.26,66.72,1361940,VTR
2016-05-13,66.43,66.88,65.91,66.76,1926381,VTR
2016-05-16,66.63,67.52,66.56,67.23,1799817,VTR
2016-05-17,67.07,67.1,65.93,66.37,1622062,VTR
2016-05-18,66.09,66.24,64.445,65.38,2319112,VTR
2016-05-19,64.71,64.99,64.28,64.91,1994271,VTR
2016-05-20,65.3,65.6,64.965,65.29,2113449,VTR
2016-05-23,65.5,65.73,65.17,65.5,1654935,VTR
2016-05-24,65.85,66.53,65.78,66.01,2802226,VTR
2016-05-25,66.06,66.25,65.06,66.01,1278302,VTR
2016-05-26,65.9,66.31,65.69,65.99,1149993,VTR
2016-05-27,65.99,66.82,65.88,66.31,1238264,VTR
2016-05-31,66.31,66.6,65.83,66.33,1930093,VTR
2016-06-01,66.22,66.85,66.055,66.59,1646937,VTR
2016-06-02,65.58,66.0,65.13,65.99,1454364,VTR
2016-06-03,66.65,67.5,66.42,67.28,2839665,VTR
2016-06-06,67.3,67.423,66.41,66.77,1549264,VTR
2016-06-07,66.85,67.9,66.696,67.63,1553763,VTR
2016-06-08,67.52,67.99,67.18,67.82,1716259,VTR
2016-06-09,67.8,68.45,67.58,68.42,1573481,VTR
2016-06-10,68.12,68.89,68.01,68.58,1592409,VTR
2016-06-13,68.7,69.46,68.7,69.34,2666661,VTR
2016-06-14,69.2,69.44,68.38,68.61,2313163,VTR
2016-06-15,68.65,69.77,68.63,69.31,1814138,VTR
2016-06-16,69.13,69.9,68.92,69.88,1425203,VTR
2016-06-17,69.73,69.825,69.175,69.81,2240588,VTR
2016-06-20,70.0,70.31,69.05,69.12,1822279,VTR
2016-06-21,69.21,70.02,69.04,69.88,2115622,VTR
2016-06-22,69.3,69.67,68.61,68.97,2342453,VTR
2016-06-23,69.33,69.67,68.7975,68.9,1666048,VTR
2016-06-24,67.91,70.45,67.44,69.77,5040746,VTR
2016-06-27,69.8,71.04,69.24,71.01,2565377,VTR
2016-06-28,71.26,72.12,70.75,72.08,2568582,VTR
2016-06-29,72.23,72.7,71.87,72.05,3524621,VTR
2016-06-30,72.04,72.884,71.47,72.82,2435065,VTR
2016-07-01,73.0,73.54,72.69,73.2,2144385,VTR
2016-07-05,73.23,73.83,72.96,73.81,1830656,VTR
2016-07-06,72.63,73.35,72.57,73.14,6947801,VTR
2016-07-07,73.23,73.29,72.04,72.15,2451969,VTR
2016-07-08,72.58,72.97,72.0,72.63,2635202,VTR
2016-07-11,72.71,73.27,71.76,73.2,2350859,VTR
2016-07-12,73.25,73.35,71.63,71.86,2793415,VTR
2016-07-13,72.04,72.33,71.56,72.17,2470470,VTR
2016-07-14,72.19,72.19,70.8,70.92,2577640,VTR
2016-07-15,71.07,72.08,70.82,72.0,1936511,VTR
2016-07-18,72.3,72.65,72.1,72.59,1264159,VTR
2016-07-19,72.83,73.05,72.35,73.05,1331276,VTR
2016-07-20,73.19,73.19,72.72,73.08,1105985,VTR
2016-07-21,72.84,73.33,72.55,73.31,1238729,VTR
2016-07-22,73.16,74.27,73.16,73.88,1296613,VTR
2016-07-25,73.88,74.19,73.64,73.98,1340899,VTR
2016-07-26,74.02,74.34,73.36,73.71,1314527,VTR
2016-07-27,73.63,73.78,72.82,73.54,1682213,VTR
2016-07-28,73.43,74.81,73.38,74.52,1718513,VTR
2016-07-29,75.09,76.8,74.8,76.16,3188764,VTR
2016-08-01,75.85,76.57,75.82,76.56,1722390,VTR
2016-08-02,76.07,76.325,74.31,74.45,2690089,VTR
2016-08-03,74.35,74.375,73.35,73.71,1981932,VTR
2016-08-04,73.8,73.88,73.421,73.78,1099513,VTR
2016-08-05,73.89,73.89,72.635,72.73,2245739,VTR
2016-08-08,72.7,73.01,71.96,72.64,2130139,VTR
2016-08-09,72.7,73.88,72.0112,73.73,1850968,VTR
2016-08-10,73.91,74.89,73.73,74.49,1652320,VTR
2016-08-11,74.36,74.45,73.3,73.95,1561906,VTR
2016-08-12,74.1,75.16,74.0,74.43,1381150,VTR
2016-08-15,74.49,74.67,73.89,73.97,1202088,VTR
2016-08-16,73.65,73.9,72.77,73.0,1227591,VTR
2016-08-17,73.2,74.19,72.61,74.13,1580733,VTR
2016-08-18,73.97,74.36,73.62,74.18,1108825,VTR
2016-08-19,73.86,74.195,73.05,73.42,2137093,VTR
2016-08-22,73.53,73.95,73.22,73.43,1757731,VTR
2016-08-23,73.86,74.43,73.45,73.98,1887711,VTR
2016-08-24,73.98,74.08,72.7,73.18,1301181,VTR
2016-08-25,73.28,73.945,73.06,73.53,1174146,VTR
2016-08-26,73.89,74.13,71.4538,72.14,1795832,VTR
2016-08-29,72.46,73.78,72.19,73.58,1487120,VTR
2016-08-30,73.52,73.64,72.73,73.26,1505156,VTR
2016-08-31,73.19,73.19,72.17,72.67,2949713,VTR
2016-09-01,72.81,72.86,72.03,72.33,1914300,VTR
2016-09-02,72.64,74.48,72.62,73.41,1779001,VTR
2016-09-06,73.24,74.22,72.95,74.08,2715142,VTR
2016-09-07,74.07,74.32,73.82,74.18,1612751,VTR
2016-09-08,73.76,73.86,72.92,72.98,3594203,VTR
2016-09-09,72.52,72.52,68.63,68.86,3924270,VTR
2016-09-12,68.84,70.407,68.45,69.84,2645248,VTR
2016-09-13,68.63,69.04,66.69,67.33,3828285,VTR
2016-09-14,67.79,68.1668,67.35,67.62,2960826,VTR
2016-09-15,67.45,68.17,67.1435,67.96,2762936,VTR
2016-09-16,67.64,68.12,67.06,68.04,6189641,VTR
2016-09-19,68.18,68.7,68.11,68.63,1718353,VTR
2016-09-20,69.03,69.53,68.97,69.24,2312886,VTR
2016-09-21,69.31,70.29,68.29,70.07,2337048,VTR
2016-09-22,70.6,71.5888,70.6,71.44,1863098,VTR
2016-09-23,71.41,72.53,70.74,72.22,2726567,VTR
2016-09-26,71.97,73.2,71.8,72.86,2264755,VTR
2016-09-27,73.1,73.23,71.86,71.96,2736018,VTR
2016-09-28,72.25,73.03,71.87,72.93,1943255,VTR
2016-09-29,72.41,72.6122,71.29,71.91,1962820,VTR
2016-09-30,72.41,72.98,70.59,70.63,2539974,VTR
2016-10-03,70.17,70.3951,68.89,69.19,2157851,VTR
2016-10-04,69.16,69.16,67.55,68.14,2449154,VTR
2016-10-05,68.43,68.77,66.85,67.43,3169929,VTR
2016-10-06,67.43,68.05,66.36,66.99,2117926,VTR
2016-10-07,67.45,68.36,66.82,66.95,1910441,VTR
2016-10-10,66.97,67.57,66.64,66.76,1349096,VTR
2016-10-11,66.65,67.15,66.12,66.31,1590055,VTR
2016-10-12,66.4,66.81,66.31,66.5,2589453,VTR
2016-10-13,66.13,67.415,66.01,66.72,3147604,VTR
2016-10-14,66.45,67.32,65.8,66.71,1652006,VTR
2016-10-17,66.98,67.48,66.71,66.88,1331478,VTR
2016-10-18,67.4,67.99,67.18,67.66,1369849,VTR
2016-10-19,67.68,68.1,67.39,67.95,1200689,VTR
2016-10-20,68.98,68.98,68.28,68.69,1161550,VTR
2016-10-21,68.3,68.59,68.0,68.36,920506,VTR
2016-10-24,68.7,69.38,68.06,68.86,1029231,VTR
2016-10-25,68.84,68.99,68.3,68.8,1145196,VTR
2016-10-26,68.36,68.52,67.37,68.02,1313226,VTR
2016-10-27,67.78,68.01,65.95,66.4,1699762,VTR
2016-10-28,66.92,67.58,66.46,66.8,1215554,VTR
2016-10-31,67.05,67.97,66.66,67.75,1800686,VTR
2016-11-01,67.58,67.58,64.93,65.14,3023887,VTR
2016-11-02,65.11,65.11,63.23,63.24,3593420,VTR
2016-11-03,63.24,63.24,61.54,61.84,2655904,VTR
2016-11-04,62.08,63.66,61.66,63.42,3072220,VTR
2016-11-07,64.08,64.4,63.27,64.33,2166911,VTR
2016-11-08,62.5,63.32,61.33,63.09,3743446,VTR
2016-11-09,61.86,62.0,59.0,60.52,4019572,VTR
2016-11-10,60.38,60.38,56.2,57.86,6090077,VTR
2016-11-11,58.32,59.6,58.01,58.75,2989426,VTR
2016-11-14,58.56,61.37,57.95,61.03,4141011,VTR
2016-11-15,61.29,62.0758,60.28,60.79,2495391,VTR
2016-11-16,60.83,61.37,60.4,60.58,2218822,VTR
2016-11-17,60.66,61.1,59.2,59.57,1967595,VTR
2016-11-18,59.81,60.27,59.31,59.9,2096384,VTR
2016-11-21,59.9,60.28,59.18,59.34,2150646,VTR
2016-11-22,59.62,60.66,59.35,60.56,1907002,VTR
2016-11-23,60.28,60.28,59.18,59.95,1687427,VTR
2016-11-25,60.19,60.78,60.04,60.24,826974,VTR
2016-11-28,60.15,60.89,59.96,60.4,2114836,VTR
2016-11-29,60.61,61.67,60.36,61.07,1940484,VTR
2016-11-30,60.43,60.73,59.59,60.42,4407531,VTR
2016-12-01,59.86,59.92,57.97,58.38,2401061,VTR
2016-12-02,58.82,60.35,58.57,59.36,2455074,VTR
2016-12-05,59.37,59.85,58.75,59.71,1676938,VTR
2016-12-06,59.84,60.2999,59.47,60.01,1395117,VTR
2016-12-07,60.21,62.23,60.19,62.2,2589929,VTR
2016-12-08,61.98,62.85,61.75,62.61,2103459,VTR
2016-12-09,62.75,63.9,62.31,62.46,2130767,VTR
2016-12-12,62.3,63.26,62.02,63.08,3171301,VTR
2016-12-13,63.38,63.55,62.47,63.22,2742571,VTR
2016-12-14,63.31,63.5,60.95,61.19,2858962,VTR
2016-12-15,60.97,61.35,59.89,60.21,3320847,VTR
2016-12-16,60.32,61.36,59.99,61.13,5641250,VTR
2016-12-19,61.48,62.27,61.36,61.79,2178985,VTR
2016-12-20,61.7,62.34,61.35,61.93,2063584,VTR
2016-12-21,62.02,62.54,61.13,61.15,2606652,VTR
2016-12-22,61.04,61.3,60.2,61.17,1388820,VTR
2016-12-23,61.29,61.52,60.41,60.86,1035070,VTR
2016-12-27,60.96,61.62,60.7,61.53,1347267,VTR
2016-12-28,61.67,61.67,60.58,61.16,1228463,VTR
2016-12-29,61.25,61.95,60.93,61.73,1519061,VTR
2016-12-30,61.87,62.69,61.77,62.52,1741973,VTR
2017-01-03,62.29,62.33,61.53,62.13,2400008,VTR
2017-01-04,62.17,62.72,62.15,62.61,2172869,VTR
2017-01-05,62.37,63.47,61.78,63.17,2516727,VTR
2017-01-06,63.06,63.37,62.82,63.05,1934261,VTR
2017-01-09,63.24,63.7,62.8,63.45,1533404,VTR
2017-01-10,62.78,62.78,60.81,61.16,2859883,VTR
2017-01-11,61.32,62.06,60.89,61.42,1879413,VTR
2017-01-12,61.32,61.65,60.5,61.48,1691647,VTR
2017-01-13,61.36,61.69,61.13,61.6,1391464,VTR
2017-01-17,61.89,62.57,61.52,62.03,1500560,VTR
2017-01-18,62.07,62.715,62.05,62.22,1747943,VTR
2017-01-19,61.91,62.0,61.03,61.3,1310229,VTR
2017-01-20,61.39,62.11,61.24,61.9,1415505,VTR
2017-01-23,61.91,62.24,61.61,61.93,1855987,VTR
2017-01-24,61.93,62.48,61.69,61.99,1765326,VTR
2017-01-25,61.87,62.39,61.11,61.27,1183374,VTR
2017-01-26,61.29,61.625,60.91,60.97,1023358,VTR
2017-01-27,61.25,61.54,60.81,61.08,1371227,VTR
2017-01-30,61.18,61.67,60.56,61.43,1536157,VTR
2017-01-31,61.47,62.38,61.44,61.67,2535241,VTR
2017-02-01,61.61,61.975,60.6,60.64,1316360,VTR
2017-02-02,60.65,61.94,60.6,61.72,1682017,VTR
2017-02-03,62.22,62.41,61.42,61.65,2007610,VTR
2017-02-06,61.64,62.045,61.34,61.99,1093993,VTR
2017-02-07,61.99,62.27,61.65,61.81,1552630,VTR
2017-02-08,62.06,62.45,61.81,62.25,1343406,VTR
2017-02-09,62.2,62.43,61.5,61.8,2206860,VTR
2017-02-10,61.8,62.05,61.04,61.77,2049891,VTR
2017-02-13,61.86,62.9,61.66,62.8,1700927,VTR
2017-02-14,62.8,62.8,61.5,61.64,1668825,VTR
2017-02-15,61.41,61.87,60.8,61.68,1263503,VTR
2017-02-16,61.97,63.0,61.83,62.57,1722183,VTR
2017-02-17,62.7,62.78,61.61,62.16,2153137,VTR
2017-02-21,62.25,62.9923,61.7898,62.8,1925947,VTR
2017-02-22,63.01,63.8,62.48,62.72,1975048,VTR
2017-02-23,63.17,63.69,62.988,63.5,2186052,VTR
2017-02-24,63.57,65.0,63.11,64.98,2316472,VTR
2017-02-27,65.02,65.89,64.95,65.41,1748935,VTR
2017-02-28,65.41,65.68,64.94,65.05,2108863,VTR
2017-03-01,64.62,64.9,63.9,64.21,2111529,VTR
2017-03-02,64.22,64.94,63.54,64.9,2746733,VTR
2017-03-03,63.8,63.8,62.79,63.66,1571777,VTR
2017-03-06,63.36,63.49,62.6078,62.71,1825363,VTR
2017-03-07,62.67,62.795,62.23,62.67,1745502,VTR
2017-03-08,62.35,62.5,61.03,61.11,1658401,VTR
2017-03-09,61.17,61.36,59.87,60.07,2694151,VTR
2017-03-10,60.46,60.99,59.8824,60.5,1937182,VTR
2017-03-13,60.63,60.93,59.43,59.73,2374527,VTR
2017-03-14,59.63,59.77,59.05,59.36,2174032,VTR
2017-03-15,59.03,60.55,58.96,60.2,2884922,VTR
2017-03-16,60.13,60.66,59.95,60.46,1337927,VTR
2017-03-17,60.49,61.21,60.2,60.51,2448026,VTR
2017-03-20,60.68,61.19,60.45,60.53,1271744,VTR
2017-03-21,60.69,61.05,60.44,60.77,2513393,VTR
2017-03-22,61.06,62.6799,61.01,62.45,3785664,VTR
2017-03-23,62.35,63.67,62.245,63.21,3484058,VTR
2017-03-24,63.3,63.94,63.05,63.83,2825782,VTR
2017-03-27,63.84,64.61,63.8,64.08,2374971,VTR
2017-03-28,64.08,64.81,63.84,64.69,2971200,VTR
2017-03-29,64.56,64.825,64.35,64.66,1737691,VTR
2017-03-30,64.44,64.6,63.84,64.5,2211359,VTR
2017-03-31,64.32,65.11,63.89,65.04,2530460,VTR
2017-04-03,65.07,65.18,64.64,65.1,1530199,VTR
2017-04-04,65.04,65.23,64.17,64.19,2206712,VTR
2017-04-05,64.3,65.07,64.1,64.58,1452285,VTR
2017-04-06,64.56,64.92,64.1,64.71,1602461,VTR
2017-04-07,64.66,65.38,64.66,64.87,2199220,VTR
2017-04-10,64.92,65.28,64.7,65.16,1607322,VTR
2017-04-11,65.21,65.64,64.95,65.47,1228392,VTR
2017-04-12,65.47,65.79,65.22,65.64,1162904,VTR
2017-04-13,65.43,65.8,64.99,65.06,1107393,VTR
2017-04-17,65.32,65.84,65.1,65.84,1274000,VTR
2017-04-18,65.84,66.95,65.67,66.79,2227171,VTR
2017-04-19,66.74,66.89,66.09,66.41,2293571,VTR
2017-04-20,66.37,66.4,65.63,65.95,2695604,VTR
2017-04-21,65.82,66.29,65.75,65.78,1655488,VTR
2017-04-24,66.12,66.2,63.67,64.63,2790789,VTR
2017-04-25,64.75,64.95,64.424,64.68,1897099,VTR
2017-04-26,64.57,64.63,63.985,64.01,1853828,VTR
2017-04-27,64.13,64.76,63.94,64.12,1331795,VTR
2017-04-28,64.14,64.77,62.83,64.01,2503395,VTR
2017-05-01,64.23,64.555,63.54,63.97,1699228,VTR
2017-05-02,63.99,64.18,63.46,63.67,1685248,VTR
2017-05-03,63.83,63.93,62.45,62.79,2132818,VTR
2017-05-04,62.5,62.735,61.49,62.65,2160604,VTR
2017-05-05,62.77,63.76,62.73,63.75,1448022,VTR
2017-05-08,63.93,63.95,63.315,63.53,1973715,VTR
2017-05-09,63.45,63.52,62.25,62.63,1683141,VTR
2017-05-10,62.68,64.17,62.585,64.02,1947924,VTR
2017-05-11,63.68,65.05,63.36,64.97,2091418,VTR
2017-05-12,65.13,65.69,64.973,65.67,1981260,VTR
2017-05-15,65.7,66.39,65.19,65.23,1647314,VTR
2017-05-16,65.31,65.48,64.74,65.02,1179316,VTR
2017-05-17,65.09,67.12,64.92,66.32,2740775,VTR
2017-05-18,66.41,67.57,66.0,67.43,2314656,VTR
2017-05-19,67.44,67.48,66.62,67.14,2104193,VTR
2017-05-22,67.14,67.38,66.77,67.25,2212079,VTR
2017-05-23,67.4,67.95,67.06,67.5,1333885,VTR
2017-05-24,67.52,68.0,67.52,67.78,1022048,VTR
2017-05-25,67.89,67.9,67.23,67.24,1262855,VTR
2017-05-26,67.24,67.575,66.27,66.58,1573067,VTR
2017-05-30,66.56,66.87,66.21,66.54,1107859,VTR
2017-05-31,66.54,67.04,66.47,66.49,2804082,VTR
2017-06-01,66.55,66.98,65.88,66.87,1656357,VTR
2017-06-02,66.44,67.2299,66.33,67.1,1480355,VTR
2017-06-05,66.91,67.05,66.3,66.95,816175,VTR
2017-06-06,67.04,67.12,66.52,66.57,779094,VTR
2017-06-07,66.58,66.9296,66.36,66.74,1489402,VTR
2017-06-08,66.93,66.93,65.775,66.58,1070143,VTR
2017-06-09,66.46,67.11,66.1328,66.87,1190244,VTR
2017-06-12,66.87,68.23,66.78,68.17,2373380,VTR
2017-06-13,67.99,68.32,67.71,68.26,1837320,VTR
2017-06-14,68.85,69.62,68.55,68.7,2097476,VTR
2017-06-15,68.34,69.47,68.18,69.04,2394680,VTR
2017-06-16,69.22,69.95,68.76,69.52,2982083,VTR
2017-06-19,69.65,69.76,69.03,69.75,1885357,VTR
2017-06-20,69.78,70.4,69.44,70.34,2118951,VTR
2017-06-21,70.4,70.76,70.02,70.74,2420026,VTR
2017-06-22,70.61,71.5,70.3,71.18,1746926,VTR
2017-06-23,70.9,71.95,70.8,71.72,3820473,VTR
2017-06-26,71.73,72.19,71.51,71.93,1626649,VTR
2017-06-27,71.95,72.36,71.131,71.17,1696293,VTR
2017-06-28,71.12,71.56,70.63,71.1,1786036,VTR
2017-06-29,70.35,70.7,69.1,69.21,1929347,VTR
2017-06-30,69.37,69.9,69.25,69.48,1339944,VTR
2017-07-03,69.67,70.18,69.11,69.98,1032817,VTR
2017-07-05,69.89,70.0,68.69,69.18,1912292,VTR
2017-07-06,68.89,68.91,67.53,67.61,1667965,VTR
2017-07-07,67.61,67.69,66.7745,67.47,1403028,VTR
2017-07-10,67.5,67.66,66.92,66.94,1058659,VTR
2017-07-11,67.06,67.21,66.42,66.92,1094562,VTR
2017-07-12,67.32,68.35,67.32,67.8,1179514,VTR
2017-07-13,67.79,67.97,67.46,67.52,763385,VTR
2017-07-14,67.88,68.48,67.74,68.05,1025938,VTR
2017-07-17,68.01,68.8,67.94,68.8,1149577,VTR
2017-07-18,68.84,69.05,68.34,68.66,1355885,VTR
2017-07-19,68.67,68.91,68.25,68.53,1303446,VTR
2017-07-20,68.73,68.88,68.36,68.4,1336720,VTR
2017-07-21,68.35,68.66,68.05,68.65,1323790,VTR
2017-07-24,68.65,68.92,67.73,68.05,1904410,VTR
2017-07-25,67.97,67.99,67.03,67.9,1546280,VTR
2017-07-26,67.9,68.35,67.56,68.08,779463,VTR
2017-07-27,67.75,67.99,66.9,67.41,1196887,VTR
2017-07-28,67.39,67.52,66.5601,67.12,1326824,VTR
2017-07-31,67.11,67.52,66.57,67.35,2136216,VTR
2017-08-01,66.39,66.61,65.77,65.81,1117516,VTR
2017-08-02,65.86,66.03,65.37,66.02,1922228,VTR
2017-08-03,66.04,66.69,65.75,66.45,1584168,VTR
2017-08-04,66.39,66.61,65.77,65.81,1117516,VTR
2017-08-07,65.81,66.24,65.52,65.65,1163813,VTR
2017-08-08,65.46,65.74,65.15,65.46,1270703,VTR
2017-08-09,65.36,65.67,64.91,65.62,1935781,VTR
2017-08-10,65.55,65.6491,64.77,64.8,999306,VTR
2017-08-11,65.11,65.11,64.39,64.95,1222611,VTR
2017-08-14,65.16,66.26,64.965,66.13,1242835,VTR
2017-08-15,65.96,66.18,65.26,66.18,1489427,VTR
2017-08-16,66.0,66.82,66.0,66.59,1577308,VTR
2017-08-17,66.57,66.84,66.17,66.53,1516949,VTR
2017-08-18,66.5,66.5,65.94,66.12,1657508,VTR
2017-08-21,66.24,67.64,65.9,67.45,1473884,VTR
2017-08-22,67.41,67.6,66.43,66.91,1417456,VTR
2017-08-23,66.89,67.75,66.69,67.54,1299254,VTR
2017-08-24,67.5,68.09,67.42,67.77,1836946,VTR
2017-08-25,68.0,68.25,67.74,67.89,1167369,VTR
2017-08-28,67.9,68.15,67.31,67.51,828195,VTR
2017-08-29,67.63,68.15,67.54,67.79,1315173,VTR
2017-08-30,67.51,68.16,67.48,68.13,1005162,VTR
2017-08-31,68.19,68.64,68.19,68.44,1741117,VTR
2017-09-01,68.47,69.25,68.47,68.78,1090785,VTR
2017-09-05,68.87,69.22,68.67,68.93,1137660,VTR
2017-09-06,69.19,69.3899,68.31,68.35,1453646,VTR
2017-09-07,68.55,69.12,68.32,69.03,1160110,VTR
2017-09-08,68.88,69.92,68.79,69.47,1684838,VTR
2017-09-11,68.83,69.38,68.42,69.38,1305853,VTR
2017-09-12,69.26,69.55,68.12,68.53,926617,VTR
2017-09-13,68.41,68.62,68.13,68.39,1164472,VTR
2017-09-14,68.41,68.97,67.93,68.94,1090504,VTR
2017-09-15,69.1,69.53,68.73,69.36,2696502,VTR
2017-09-18,69.4,69.5,68.39,68.88,1112688,VTR
2017-09-19,68.98,69.12,68.055,68.2,1829183,VTR
2017-09-20,68.42,68.641,67.4,68.07,1682356,VTR
2017-09-21,68.0,68.29,67.41,67.52,1301090,VTR
2017-09-22,67.18,67.54,65.85,66.04,1901963,VTR
2017-09-25,66.04,66.88,66.04,66.62,1193809,VTR
2017-09-26,66.42,66.67,65.9,66.16,1249284,VTR
2017-09-27,66.0,66.14,64.47,65.11,2006876,VTR
2017-09-28,64.98,65.49,64.94,65.41,1103872,VTR
2017-09-29,65.21,65.68,64.92,65.13,1561294,VTR
2017-10-02,65.27,65.42,63.86,63.89,1978189,VTR
2017-10-03,63.92,64.26,63.36,63.68,2215092,VTR
2017-10-04,63.74,63.855,63.38,63.65,2433953,VTR
2017-10-05,63.84,64.0,63.24,63.31,1747332,VTR
2017-10-06,62.83,63.42,62.45,63.34,1816092,VTR
2017-10-09,63.46,63.7,63.15,63.31,1072911,VTR
2017-10-10,63.4,63.7,62.87,63.26,2083184,VTR
2017-10-11,63.17,63.58,62.91,63.05,1719587,VTR
2017-10-12,63.03,63.15,62.37,63.08,1933055,VTR
2017-10-13,63.29,63.52,62.69,63.36,1851105,VTR
2017-10-16,63.42,63.54,62.9,63.14,1486069,VTR
2017-10-17,63.0,63.26,62.58,63.2,1684803,VTR
2017-10-18,63.15,63.47,62.76,63.31,1214336,VTR
2017-10-19,63.35,63.6,63.0,63.02,918516,VTR
2017-10-20,63.1,63.1,62.53,63.0,1428655,VTR
2017-10-23,63.16,63.16,62.32,62.5,1481929,VTR
2017-10-24,62.5,62.62,61.715,61.82,2133133,VTR
2017-10-25,61.7,61.99,60.82,61.49,1728184,VTR
2017-10-26,62.0,62.0,60.96,61.1,1807155,VTR
2017-10-27,61.03,63.1,60.9,62.5,2273056,VTR
2017-10-30,62.73,63.3,62.52,63.25,1986271,VTR
2017-10-31,63.16,63.25,62.11,62.75,2481644,VTR
2017-11-01,62.86,63.51,62.57,63.07,1456187,VTR
2017-11-02,63.24,64.18,63.17,63.84,1699620,VTR
2017-11-03,63.5,64.55,63.485,64.1,1243928,VTR
2017-11-06,64.09,64.63,63.98,64.09,1323622,VTR
2017-11-07,64.18,64.59,64.01,64.33,1439170,VTR
2017-11-08,64.4,64.8,64.31,64.65,1256877,VTR
2017-11-09,64.57,65.4,64.545,64.81,931321,VTR
2017-11-10,64.27,65.19,64.26,64.91,928765,VTR
2017-11-13,65.17,65.44,64.9,65.39,1291802,VTR
2017-11-14,65.34,65.72,64.98,65.04,1666121,VTR
2017-11-15,65.09,65.2442,64.32,64.38,1624634,VTR
2017-11-16,64.35,65.05,64.13,64.51,1656719,VTR
2017-11-17,64.27,64.75,64.16,64.4,1543019,VTR
2017-11-20,64.53,64.68,64.08,64.25,1403697,VTR
2017-11-21,64.34,64.75,64.3,64.32,1535057,VTR
2017-11-22,64.31,64.565,64.09,64.24,1445059,VTR
2017-11-24,64.44,64.93,64.37,64.68,598361,VTR
2017-11-27,64.83,64.83,63.83,63.86,1276471,VTR
2017-11-28,64.01,64.15,63.42,63.61,1469895,VTR
2017-11-29,63.33,64.17,63.101,64.07,1465686,VTR
2017-11-30,64.14,64.535,63.66,64.01,2327450,VTR
2017-12-01,64.21,64.94,64.08,64.81,1654006,VTR
2017-12-04,64.0,64.51,62.59,62.82,3399106,VTR
2017-12-05,62.84,63.14,62.6,62.73,2305687,VTR
2017-12-06,62.87,63.04,62.34,62.99,1412082,VTR
2017-12-07,63.04,63.63,62.66,63.53,1339513,VTR
2017-12-08,63.53,63.76,63.14,63.31,1282340,VTR
2017-12-11,63.11,63.54,62.855,63.32,1127212,VTR
2017-12-12,63.47,64.26,63.33,63.82,1399423,VTR
2017-12-13,64.11,64.4,63.72,63.87,1428337,VTR
2017-12-14,63.85,63.96,63.44,63.46,1433797,VTR
2017-12-15,63.75,64.485,63.72,64.25,3190213,VTR
2017-12-18,64.65,64.965,64.32,64.39,1345423,VTR
2017-12-19,64.19,64.44,61.73,61.83,2133305,VTR
2017-12-20,61.82,61.98,60.62,60.69,2714125,VTR
2017-12-21,60.7,60.92,59.705,59.84,2480567,VTR
2017-12-22,60.15,60.33,59.775,60.14,1813059,VTR
2017-12-26,60.13,60.53,60.05,60.18,1156977,VTR
2017-12-27,60.42,60.53,60.04,60.14,1454123,VTR
2017-12-28,60.22,60.56,59.91,60.43,1515043,VTR
2017-12-29,59.75,60.49,59.61,60.01,1549293,VTR
2018-01-02,60.08,60.49,59.71,59.76,1905388,VTR
2018-01-03,59.93,60.22,59.66,60.12,1886936,VTR
2018-01-04,60.05,60.05,58.49,58.65,2570727,VTR
2018-01-05,58.8,58.94,57.9,58.35,2454297,VTR
2018-01-08,58.35,58.65,58.03,58.45,1862531,VTR
2018-01-09,58.37,58.375,57.3134,57.69,2950276,VTR
2018-01-10,57.56,57.6,56.7,56.84,2219894,VTR
2018-01-11,56.84,57.125,56.09,56.23,2550354,VTR
2018-01-12,56.16,56.16,54.77,54.83,4282619,VTR
2018-01-16,55.11,56.14,54.45,54.52,3710265,VTR
2018-01-17,54.73,55.0,54.3,54.98,4527514,VTR
2018-01-18,54.78,54.87,54.1,54.38,3218297,VTR
2018-01-19,54.49,54.52,53.75,54.47,2612746,VTR
2018-01-22,54.46,54.86,54.3,54.49,2587138,VTR
2018-01-23,54.82,55.96,54.5,55.95,2761060,VTR
2018-01-24,55.92,56.2,55.68,55.89,2839712,VTR
2018-01-25,55.86,56.46,55.81,56.41,2990393,VTR
2018-01-26,56.71,56.71,55.44,55.89,2193360,VTR
2018-01-29,55.6,55.68,54.52,55.53,2062591,VTR
2018-01-30,55.82,56.1,54.65,54.65,2145472,VTR
2018-01-31,54.8,55.98,54.61,55.97,3898823,VTR
2018-02-01,55.93,56.19,54.24,54.4,2715228,VTR
2018-02-02,53.91,55.0,53.52,54.33,2815322,VTR
2018-02-05,54.14,54.98,52.78,52.88,3216186,VTR
2018-02-06,52.32,53.36,51.8,53.19,3689496,VTR
2018-02-07,53.13,54.12,52.82,52.97,3266384,VTR
2013-02-08,44.51,44.61,44.17,44.35,8161529,VZ
2013-02-11,44.3,44.44,44.12,44.32,5750092,VZ
2013-02-12,44.37,44.58,44.21,44.44,6330252,VZ
2013-02-13,44.5399,44.7,44.28,44.52,7731554,VZ
2013-02-14,44.55,44.782,44.11,44.33,14665888,VZ
2013-02-15,44.39,44.62,44.16,44.4,11986419,VZ
2013-02-19,44.26,44.71,44.26,44.5,9638218,VZ
2013-02-20,44.35,45.21,44.34,44.92,23275377,VZ
2013-02-21,44.73,45.28,44.4,45.12,15118201,VZ
2013-02-22,45.23,45.44,44.72,45.4,18830625,VZ
2013-02-25,45.5,45.99,45.43,45.72,19945813,VZ
2013-02-26,45.92,46.21,45.81,46.12,18641999,VZ
2013-02-27,46.13,46.42,45.85,46.35,14804177,VZ
2013-02-28,46.35,46.93,46.3,46.53,17161275,VZ
2013-03-01,46.22,46.76,46.11,46.72,12749647,VZ
2013-03-04,46.7,47.11,46.59,47.11,9939722,VZ
2013-03-05,47.4,47.88,47.14,47.69,16394000,VZ
2013-03-06,47.8,47.86,47.14,47.28,12203789,VZ
2013-03-07,47.4,47.57,47.21,47.48,10584643,VZ
2013-03-08,47.72,47.98,47.67,47.96,9994826,VZ
2013-03-11,47.86,47.975,47.55,47.81,9540408,VZ
2013-03-12,47.71,48.55,47.594,48.36,12637283,VZ
2013-03-13,48.37,48.57,47.79,47.94,13040982,VZ
2013-03-14,48.17,48.66,48.05,48.48,10598084,VZ
2013-03-15,48.19,48.38,47.64,48.02,16856166,VZ
2013-03-18,47.96,49.1524,47.96,48.75,14772499,VZ
2013-03-19,48.9,49.09,48.56,48.95,13781290,VZ
2013-03-20,49.06,49.17,48.53,48.6,15014353,VZ
2013-03-21,48.33,48.88,48.28,48.8,12549206,VZ
2013-03-22,48.93,49.145,48.72,49.02,9446252,VZ
2013-03-25,49.19,49.44,48.97,49.16,12634319,VZ
2013-03-26,49.38,49.59,49.16,49.48,11663246,VZ
2013-03-27,49.31,49.4,48.75,48.94,12927430,VZ
2013-03-28,48.99,49.19,48.9,49.15,13569032,VZ
2013-04-01,49.06,49.38,49.008,49.22,6927888,VZ
2013-04-02,49.53,49.86,49.26,49.5,12081213,VZ
2013-04-03,49.43,49.58,48.66,48.99,14373453,VZ
2013-04-04,49.0,49.31,48.73,49.3,37100708,VZ
2013-04-05,49.05,49.58,48.95,49.56,39951108,VZ
2013-04-08,48.99,49.43,48.77,49.43,11466919,VZ
2013-04-09,49.52,49.63,49.16,49.36,8307596,VZ
2013-04-10,49.47,49.86,49.3,49.86,7867673,VZ
2013-04-11,49.81,50.64,49.81,50.51,13298219,VZ
2013-04-12,50.49,50.86,50.44,50.86,9150476,VZ
2013-04-15,50.66,51.056,50.26,50.64,14451035,VZ
2013-04-16,50.8,51.15,50.33,50.46,14925244,VZ
2013-04-17,50.21,50.35,49.49,49.54,15232968,VZ
2013-04-18,51.05,51.67,50.77,50.91,18135562,VZ
2013-04-19,51.31,52.35,51.255,52.25,14599987,VZ
2013-04-22,52.2,52.289,51.89,52.19,11213091,VZ
2013-04-23,52.35,52.49,51.54,52.32,10363365,VZ
2013-04-24,52.0,52.12,51.17,51.8,14436505,VZ
2013-04-25,52.48,53.33,52.36,53.22,19142671,VZ
2013-04-26,53.25,53.71,53.2,53.63,14326852,VZ
2013-04-29,53.65,53.72,53.26,53.46,10124341,VZ
2013-04-30,53.51,54.31,53.45,53.91,16113630,VZ
2013-05-01,53.77,53.97,52.09,52.4,23875332,VZ
2013-05-02,52.49,52.82,52.135,52.53,12878219,VZ
2013-05-03,52.92,53.05,52.52,52.68,9588964,VZ
2013-05-06,52.57,52.65,51.94,52.05,7316683,VZ
2013-05-07,52.22,52.92,52.1,52.92,9629777,VZ
2013-05-08,52.83,53.15,52.67,53.11,7373210,VZ
2013-05-09,53.02,53.03,52.54,52.71,7379361,VZ
2013-05-10,52.79,52.95,52.5426,52.89,6242428,VZ
2013-05-13,52.83,52.89,52.41,52.55,5347838,VZ
2013-05-14,52.5,53.18,52.4068,53.17,7400298,VZ
2013-05-15,53.15,53.665,52.8,53.6,9206010,VZ
2013-05-16,53.54,53.54,53.135,53.2,7685525,VZ
2013-05-17,53.47,53.56,53.06,53.35,9296759,VZ
2013-05-20,53.29,53.4,52.6,52.74,8024928,VZ
2013-05-21,52.68,52.78,51.95,52.07,11220583,VZ
2013-05-22,51.9,52.43,51.17,51.47,14026957,VZ
2013-05-23,51.07,52.06,51.04,51.89,10303753,VZ
2013-05-24,51.59,51.71,51.19,51.39,6584008,VZ
2013-05-28,51.77,51.98,50.45,50.82,10039660,VZ
2013-05-29,50.27,50.37,49.14,49.57,18588112,VZ
2013-05-30,49.48,50.06,49.08,49.08,12459924,VZ
2013-05-31,48.9,49.94,48.4725,48.48,19669756,VZ
2013-06-03,48.43,48.71,47.77,48.66,17574425,VZ
2013-06-04,48.66,49.46,48.39,48.84,19898535,VZ
2013-06-05,48.91,48.93,48.23,48.3,11308645,VZ
2013-06-06,48.3,50.09,48.15,49.97,17669838,VZ
2013-06-07,50.17,50.31,49.77,50.24,12002456,VZ
2013-06-10,50.87,50.87,50.12,50.53,9617647,VZ
2013-06-11,50.22,50.79,49.93,50.18,9913179,VZ
2013-06-12,50.47,50.56,49.741,49.9,8215937,VZ
2013-06-13,49.89,50.71,49.8,50.64,7146696,VZ
2013-06-14,50.5912,51.27,50.55,51.07,12020410,VZ
2013-06-17,51.45,51.63,50.35,50.71,9887822,VZ
2013-06-18,50.83,51.685,50.76,51.55,11104174,VZ
2013-06-19,51.31,51.45,50.04,50.05,11187913,VZ
2013-06-20,49.69,49.86,48.855,48.96,14663801,VZ
2013-06-21,49.43,49.78,49.1,49.52,35022353,VZ
2013-06-24,49.05,49.41,48.81,49.12,29396284,VZ
2013-06-25,49.43,50.68,49.43,50.44,31414566,VZ
2013-06-26,50.8,50.84,50.24,50.66,9201320,VZ
2013-06-27,50.96,51.5,50.93,51.0,8634087,VZ
2013-06-28,50.93,51.23,50.33,50.34,11174784,VZ
2013-07-01,50.29,50.65,50.18,50.36,9746948,VZ
2013-07-02,50.36,51.04,50.19,50.63,9661158,VZ
2013-07-03,50.56,51.295,50.45,51.01,5975684,VZ
2013-07-05,51.3,51.3,50.34,51.3,8023710,VZ
2013-07-08,51.1,51.41,50.8,51.17,7238482,VZ
2013-07-09,51.5,51.58,50.87,50.96,6738606,VZ
2013-07-10,50.94,51.09,50.42,50.54,8385170,VZ
2013-07-11,51.0,51.29,50.77,51.21,10229598,VZ
2013-07-12,51.25,51.3,50.21,50.41,12702418,VZ
2013-07-15,50.2,50.22,49.4,49.96,10593211,VZ
2013-07-16,49.75,50.45,49.71,50.28,8841351,VZ
2013-07-17,50.62,51.265,50.57,50.74,8544227,VZ
2013-07-18,50.0,50.33,49.19,49.97,12950865,VZ
2013-07-19,50.05,50.27,49.71,49.95,12337832,VZ
2013-07-22,49.84,50.31,49.63,50.27,8794044,VZ
2013-07-23,50.33,50.455,50.03,50.36,6755968,VZ
2013-07-24,50.16,50.53,49.94,50.38,8469017,VZ
2013-07-25,50.29,50.8,50.1,50.71,6487533,VZ
2013-07-26,50.74,51.08,50.51,51.02,7090671,VZ
2013-07-29,51.03,51.74,50.92,51.49,8444853,VZ
2013-07-30,51.94,51.94,50.3,50.42,11576493,VZ
2013-07-31,50.27,50.46,49.45,49.48,14428196,VZ
2013-08-01,50.05,50.19,49.63,50.01,9001249,VZ
2013-08-02,49.83,50.44,49.81,50.25,6865365,VZ
2013-08-05,50.11,50.35,49.95,50.21,4533010,VZ
2013-08-06,50.19,50.22,49.815,50.09,5225485,VZ
2013-08-07,49.93,50.25,49.845,49.93,5366311,VZ
2013-08-08,50.06,50.07,49.46,49.62,8154963,VZ
2013-08-09,49.7,49.8,49.02,49.32,8583331,VZ
2013-08-12,49.28,49.755,49.17,49.65,5507749,VZ
2013-08-13,49.64,49.68,49.03,49.15,7881438,VZ
2013-08-14,49.1,49.27,48.72,48.89,7393467,VZ
2013-08-15,48.66,48.98,48.42,48.54,6610625,VZ
2013-08-16,48.29,48.53,47.33,47.71,15381816,VZ
2013-08-19,47.55,48.09,47.45,47.5,7869407,VZ
2013-08-20,47.54,48.18,47.5,47.91,7263104,VZ
2013-08-21,47.79,47.79,47.235,47.27,8432500,VZ
2013-08-22,47.45,47.45,46.74,47.02,9861163,VZ
2013-08-23,47.02,47.7,46.95,47.61,6779168,VZ
2013-08-26,47.53,47.53,46.94,46.94,6941339,VZ
2013-08-27,46.58,47.0,46.25,46.95,9655186,VZ
2013-08-28,46.88,46.92,46.54,46.56,6782178,VZ
2013-08-29,48.62,48.66,47.57,47.82,36425326,VZ
2013-08-30,47.83,47.97,47.105,47.38,13416934,VZ
2013-09-03,45.52,46.45,45.08,46.01,47085155,VZ
2013-09-04,45.71,47.07,45.7,46.78,26566991,VZ
2013-09-05,47.11,47.58,46.325,46.64,17783039,VZ
2013-09-06,47.01,47.04,46.04,46.34,13434315,VZ
2013-09-09,46.35,46.4,45.82,45.91,12732598,VZ
2013-09-10,45.96,46.595,45.47,46.47,19005474,VZ
2013-09-11,46.49,46.9,46.32,46.52,16048492,VZ
2013-09-12,46.6,47.52,46.44,47.35,18127833,VZ
2013-09-13,47.8,48.36,47.56,47.76,16631810,VZ
2013-09-16,48.31,48.5,48.06,48.3,15385646,VZ
2013-09-17,48.47,48.7,48.2713,48.57,10267659,VZ
2013-09-18,48.51,48.83,47.87,48.72,10957889,VZ
2013-09-19,48.62,48.89,48.22,48.51,11481266,VZ
2013-09-20,48.59,48.59,47.54,47.78,15175782,VZ
2013-09-23,47.71,48.0,47.37,47.981,9088731,VZ
2013-09-24,47.69,47.7,46.88,47.27,16765336,VZ
2013-09-25,47.3,47.35,46.76,46.945,13291577,VZ
2013-09-26,47.05,47.71,47.05,47.67,10238730,VZ
2013-09-27,47.42,47.45,46.69,47.0,10291596,VZ
2013-09-30,46.57,46.915,46.32,46.675,12300544,VZ
2013-10-01,46.62,47.0,46.53,46.99,10051045,VZ
2013-10-02,46.84,46.98,46.33,46.79,11939061,VZ
2013-10-03,46.68,47.18,46.52,47.01,14969201,VZ
2013-10-04,47.05,47.12,46.65,47.1,47153109,VZ
2013-10-07,46.88,47.65,46.76,47.29,45149903,VZ
2013-10-08,46.72,46.73,46.03,46.05,15832773,VZ
2013-10-09,46.21,46.78,46.06,46.2,13260756,VZ
2013-10-10,46.65,46.86,46.2,46.86,11555080,VZ
2013-10-11,46.81,47.09,46.66,47.09,11131040,VZ
2013-10-14,46.7899,47.1,46.681,46.81,10939013,VZ
2013-10-15,46.8,46.94,46.27,46.32,12571750,VZ
2013-10-16,46.6,47.44,46.4,47.25,18834020,VZ
2013-10-17,48.57,49.235,48.12,48.9,29337017,VZ
2013-10-18,49.36,50.06,49.17,50.01,22150186,VZ
2013-10-21,50.01,50.61,50.0,50.58,14353882,VZ
2013-10-22,50.56,51.3,50.15,51.14,15201481,VZ
2013-10-23,51.03,51.38,50.77,50.82,11361962,VZ
2013-10-24,51.04,51.19,50.32,50.42,10354763,VZ
2013-10-25,50.33,50.78,50.11,50.71,9184608,VZ
2013-10-28,50.69,50.72,50.28,50.57,11727022,VZ
2013-10-29,50.62,51.49,50.58,51.09,14668347,VZ
2013-10-30,51.39,51.4,50.39,50.53,12583099,VZ
2013-10-31,50.49,50.91,50.05,50.51,10922643,VZ
2013-11-01,50.79,51.46,50.335,50.49,11448790,VZ
2013-11-04,50.92,51.09,50.53,51.08,8296520,VZ
2013-11-05,50.81,50.87,50.08,50.1,11831107,VZ
2013-11-06,50.38,50.855,50.35,50.61,9304291,VZ
2013-11-07,50.55,51.0,50.05,50.17,10806533,VZ
2013-11-08,50.06,50.24,49.52,50.2,16392964,VZ
2013-11-11,50.12,50.25,49.77,49.96,5166944,VZ
2013-11-12,50.01,50.465,49.78,50.16,9594552,VZ
2013-11-13,49.88,50.0,49.36,49.99,10914656,VZ
2013-11-14,50.09,50.43,50.09,50.27,8862486,VZ
2013-11-15,50.16,50.42,49.87,50.31,9101986,VZ
2013-11-18,50.35,50.8099,50.34,50.76,10224565,VZ
2013-11-19,50.83,51.05,50.5,50.78,7936846,VZ
2013-11-20,50.79,51.25,50.31,50.4,9640197,VZ
2013-11-21,50.6,50.8,50.35,50.38,6608041,VZ
2013-11-22,50.3,50.4,50.01,50.22,9849623,VZ
2013-11-25,50.29,50.34,49.92,50.01,5948608,VZ
2013-11-26,50.08,50.36,49.91,50.05,8631605,VZ
2013-11-27,50.14,50.2,49.64,49.93,7320623,VZ
2013-11-29,50.04,50.05,49.54,49.62,4908551,VZ
2013-12-02,49.66,49.7,49.14,49.26,10658055,VZ
2013-12-03,49.27,49.6,49.13,49.6,10234700,VZ
2013-12-04,49.32,49.79,49.1,49.37,10725891,VZ
2013-12-05,49.18,49.18,48.429,48.91,14821553,VZ
2013-12-06,49.25,49.6,48.95,49.48,11177161,VZ
2013-12-09,49.07,49.63,48.79,49.57,11948147,VZ
2013-12-10,49.49,49.5,48.85,49.05,13270766,VZ
2013-12-11,49.0,49.0,48.04,48.49,16154298,VZ
2013-12-12,48.49,48.53,47.87,48.13,12161653,VZ
2013-12-13,48.11,48.17,47.52,47.84,11903799,VZ
2013-12-16,48.34,49.41,48.2,48.26,16042748,VZ
2013-12-17,48.07,48.07,47.45,47.56,13276726,VZ
2013-12-18,47.83,48.53,47.47,48.47,16094714,VZ
2013-12-19,48.18,48.65,48.02,48.43,10188451,VZ
2013-12-20,48.51,48.75,48.08,48.08,17676704,VZ
2013-12-23,48.375,48.74,48.365,48.58,11735769,VZ
2013-12-24,48.61,49.08,48.61,48.98,5052444,VZ
2013-12-26,49.02,49.335,48.9263,49.18,5102333,VZ
2013-12-27,49.29,49.35,48.99,49.17,5373269,VZ
2013-12-30,49.05,49.28,48.99,49.15,5459999,VZ
2013-12-31,49.0,49.22,48.78,49.14,7557157,VZ
2014-01-02,49.08,49.225,48.95,49.0,9271213,VZ
2014-01-03,49.33,49.33,48.22,48.42,12024205,VZ
2014-01-06,48.77,49.07,48.2023,48.69,16067411,VZ
2014-01-07,49.12,49.4,48.58,49.3,17619520,VZ
2014-01-08,48.69,49.07,48.36,48.5,13120539,VZ
2014-01-09,48.43,48.51,47.49,47.5,14603380,VZ
2014-01-10,47.84,48.09,47.43,47.75,11454003,VZ
2014-01-13,47.65,47.75,46.95,47.03,18809936,VZ
2014-01-14,47.04,47.23,46.58,47.08,19270847,VZ
2014-01-15,47.35,48.375,47.28,48.27,21773242,VZ
2014-01-16,48.26,48.66,47.95,48.53,14193664,VZ
2014-01-17,48.66,48.69,48.0,48.35,16016078,VZ
2014-01-21,48.84,48.9,46.76,47.7,33197212,VZ
2014-01-22,47.44,47.515,47.0895,47.33,18012433,VZ
2014-01-23,47.06,47.86,46.94,47.86,22653339,VZ
2014-01-24,47.61,48.505,47.51,47.63,25796084,VZ
2014-01-27,47.71,48.36,47.41,47.69,21423089,VZ
2014-01-28,47.67,47.87,47.33,47.36,16362820,VZ
2014-01-29,47.0,47.98,46.69,47.69,24966017,VZ
2014-01-30,47.77,48.09,47.55,47.63,14452535,VZ
2014-01-31,47.1,48.5,47.02,48.02,18558798,VZ
2014-02-03,47.223,48.02,46.22,46.41,36182536,VZ
2014-02-04,46.29,46.83,46.11,46.82,22727152,VZ
2014-02-05,46.73,46.895,46.31,46.69,19737272,VZ
2014-02-06,46.62,46.875,46.38,46.68,17564583,VZ
2014-02-07,46.89,46.98,46.58,46.81,13528174,VZ
2014-02-10,46.81,46.945,46.1833,46.91,12412630,VZ
2014-02-11,47.04,47.37,46.91,47.21,16249831,VZ
2014-02-12,47.44,47.44,47.06,47.37,23460865,VZ
2014-02-13,47.24,47.46,47.0,47.31,18863830,VZ
2014-02-14,47.14,47.14,46.42,46.51,26399037,VZ
2014-02-18,46.47,46.5,45.45,45.98,34926654,VZ
2014-02-19,45.74,46.84,45.56,46.53,34111008,VZ
2014-02-20,46.81,48.34,46.75,48.12,48976883,VZ
2014-02-21,47.5499,48.25,47.18,47.27,60839123,VZ
2014-02-24,47.02,47.2,46.23,46.23,618237630,VZ
2014-02-25,46.42,46.76,46.19,46.29,146504915,VZ
2014-02-26,46.09,46.5,45.885,46.35,102723889,VZ
2014-02-27,46.34,47.78,46.28,47.5,139461810,VZ
2014-02-28,47.45,47.76,47.21,47.58,62319916,VZ
2014-03-03,47.3,47.68,46.82,47.31,60289074,VZ
2014-03-04,47.54,48.39,47.47,47.9,52246922,VZ
2014-03-05,47.82,47.87,47.34,47.38,40213212,VZ
2014-03-06,47.46,47.53,47.25,47.46,30899185,VZ
2014-03-07,47.41,47.43,46.86,47.15,41090539,VZ
2014-03-10,46.79,47.06,46.5,47.03,32385865,VZ
2014-03-11,46.73,46.79,46.36,46.7,42641029,VZ
2014-03-12,46.57,46.61,46.13,46.36,45524204,VZ
2014-03-13,46.35,46.56,45.96,46.03,35184160,VZ
2014-03-14,45.84,46.27,45.83,46.08,27874530,VZ
2014-03-17,46.22,46.52,46.1,46.31,26394937,VZ
2014-03-18,46.32,46.75,46.2,46.7,26373700,VZ
2014-03-19,46.63,46.99,46.19,46.36,35065228,VZ
2014-03-20,46.41,47.25,46.26,47.21,31613427,VZ
2014-03-21,47.3,47.41,46.7,46.91,38892248,VZ
2014-03-24,46.81,47.1,46.38,47.01,34926056,VZ
2014-03-25,47.02,47.36,46.77,47.22,23581834,VZ
2014-03-26,47.4,47.66,47.01,47.01,24384774,VZ
2014-03-27,46.98,47.7,46.97,47.69,32560040,VZ
2014-03-28,47.63,47.93,47.15,47.42,25700265,VZ
2014-03-31,47.66,47.83,47.5,47.57,20744092,VZ
2014-04-01,47.54,47.78,47.2,47.75,19712827,VZ
2014-04-02,47.66,48.18,47.63,47.82,25154901,VZ
2014-04-03,47.94,48.17,47.61,48.12,19320865,VZ
2014-04-04,48.26,48.35,47.96,48.04,20776403,VZ
2014-04-07,47.7,48.325,47.69,48.12,30359546,VZ
2014-04-08,47.67,48.23,47.525,48.21,36508243,VZ
2014-04-09,48.17,48.18,47.52,47.98,30318456,VZ
2014-04-10,47.71,48.46,47.419,47.47,33518266,VZ
2014-04-11,47.35,47.44,47.02,47.07,25824660,VZ
2014-04-14,47.26,47.33,46.83,47.27,19034015,VZ
2014-04-15,47.26,47.31,46.765,46.92,20922980,VZ
2014-04-16,47.03,47.16,46.7,47.1,18851273,VZ
2014-04-17,46.87,47.7,46.87,47.6,23242122,VZ
2014-04-21,47.77,48.0,47.75,47.98,13280841,VZ
2014-04-22,47.99,48.37,47.75,47.92,20830294,VZ
2014-04-23,47.3,47.67,46.75,47.43,38239710,VZ
2014-04-24,47.4,47.49,46.07,46.28,41610870,VZ
2014-04-25,46.08,46.25,45.85,45.94,24431457,VZ
2014-04-28,46.22,46.69,46.15,46.6,22320807,VZ
2014-04-29,46.67,46.9,46.31,46.77,15552173,VZ
2014-04-30,46.7,46.86,46.6,46.73,16281395,VZ
2014-05-01,46.63,47.23,46.6,47.22,22787418,VZ
2014-05-02,46.96,47.41,46.81,47.12,18140232,VZ
2014-05-05,47.14,47.43,47.03,47.39,12612715,VZ
2014-05-06,47.36,47.48,47.26,47.47,14031404,VZ
2014-05-07,47.52,48.43,47.45,48.1,23606564,VZ
2014-05-08,48.07,48.63,48.07,48.49,17359756,VZ
2014-05-09,48.36,48.68,48.25,48.48,14518133,VZ
2014-05-12,48.59,48.63,48.02,48.16,13582378,VZ
2014-05-13,48.32,48.34,47.64,47.85,18017013,VZ
2014-05-14,48.0,48.32,47.8,48.01,13875195,VZ
2014-05-15,47.85,48.24,47.84,47.96,13115429,VZ
2014-05-16,48.71,49.3,48.54,49.07,29389728,VZ
2014-05-19,49.13,49.5,49.06,49.15,19062600,VZ
2014-05-20,49.36,49.38,48.62,48.65,14023956,VZ
2014-05-21,48.9,49.36,48.82,49.17,13950131,VZ
2014-05-22,49.3,49.51,49.25,49.45,13753530,VZ
2014-05-23,49.47,49.74,49.375,49.74,12052215,VZ
2014-05-27,49.97,50.01,49.43,49.62,12227972,VZ
2014-05-28,49.49,49.9,49.47,49.74,11587383,VZ
2014-05-29,49.8,49.9,49.49,49.72,10309863,VZ
2014-05-30,49.55,50.0,49.55,49.96,12408314,VZ
2014-06-02,50.02,50.33,49.96,50.05,14365265,VZ
2014-06-03,49.75,49.82,49.19,49.29,19683688,VZ
2014-06-04,49.32,49.365,49.07,49.15,12696107,VZ
2014-06-05,49.21,49.556,49.02,49.28,9855927,VZ
2014-06-06,49.45,49.48,48.85,49.42,13919645,VZ
2014-06-09,49.23,49.64,49.23,49.57,10144965,VZ
2014-06-10,49.45,49.55,49.29,49.52,11034662,VZ
2014-06-11,49.35,49.57,49.32,49.37,10039657,VZ
2014-06-12,49.27,49.35,48.75,49.04,11524658,VZ
2014-06-13,48.93,49.31,48.81,49.18,11121696,VZ
2014-06-16,49.23,49.42,49.05,49.31,9172249,VZ
2014-06-17,49.19,49.355,48.95,49.21,11086403,VZ
2014-06-18,49.01,49.42,48.8,49.42,11917013,VZ
2014-06-19,49.42,49.77,49.29,49.47,11275702,VZ
2014-06-20,49.75,49.75,49.2,49.39,18210631,VZ
2014-06-23,49.36,49.76,49.12,49.73,11860010,VZ
2014-06-24,49.74,49.79,49.19,49.28,13541703,VZ
2014-06-25,49.14,49.49,49.11,49.41,11334307,VZ
2014-06-26,49.41,49.41,48.87,49.21,9332597,VZ
2014-06-27,49.17,49.335,48.88,49.32,12390063,VZ
2014-06-30,49.27,49.45,48.81,48.93,16818489,VZ
2014-07-01,48.88,49.55,48.82,49.37,14298501,VZ
2014-07-02,49.52,49.73,49.32,49.66,11576149,VZ
2014-07-03,49.9,49.94,49.35,49.71,8238567,VZ
2014-07-07,49.61,49.88,49.55,49.75,13939261,VZ
2014-07-08,49.01,49.07,48.76,48.76,12858230,VZ
2014-07-09,48.99,49.11,48.72,48.9,14438372,VZ
2014-07-10,48.59,49.77,48.54,49.64,18425201,VZ
2014-07-11,49.85,50.43,49.67,50.32,17741199,VZ
2014-07-14,50.44,50.6,50.15,50.53,13024984,VZ
2014-07-15,50.57,50.82,50.37,50.71,14250973,VZ
2014-07-16,50.89,51.015,50.67,50.96,12798832,VZ
2014-07-17,50.79,50.98,50.24,50.32,11492641,VZ
2014-07-18,50.62,50.85,50.445,50.75,10131636,VZ
2014-07-21,50.82,51.0,50.54,50.7,11338524,VZ
2014-07-22,50.98,51.14,50.41,50.98,15037383,VZ
2014-07-23,50.98,51.2,50.78,50.91,11912994,VZ
2014-07-24,50.96,51.45,50.71,51.05,17616157,VZ
2014-07-25,51.07,51.4799,51.07,51.28,11063240,VZ
2014-07-28,51.26,51.58,51.18,51.58,9601109,VZ
2014-07-29,53.19,53.66,51.88,51.97,32966125,VZ
2014-07-30,51.94,52.15,51.42,51.76,12769235,VZ
2014-07-31,51.26,51.38,50.35,50.42,21258154,VZ
2014-08-01,50.52,50.52,49.83,49.83,18256602,VZ
2014-08-04,50.04,50.3,49.64,50.21,11702943,VZ
2014-08-05,50.15,50.2,49.5,49.66,11567207,VZ
2014-08-06,49.4,49.45,48.36,49.13,18996610,VZ
2014-08-07,49.16,49.32,48.45,48.65,12153308,VZ
2014-08-08,48.73,49.1,48.2,48.7,15404388,VZ
2014-08-11,48.89,49.0355,48.61,48.67,11839202,VZ
2014-08-12,48.8,48.95,48.555,48.84,12325975,VZ
2014-08-13,49.0,49.02,48.76,48.92,10897821,VZ
2014-08-14,49.02,49.02,48.81,49.0,11539256,VZ
2014-08-15,48.9,49.05,48.5,48.8,16380737,VZ
2014-08-18,49.05,49.14,48.64,48.78,12682058,VZ
2014-08-19,49.03,49.04,48.27,48.7,17348706,VZ
2014-08-20,48.82,48.97,48.6,48.82,10685680,VZ
2014-08-21,48.86,49.15,48.73,48.87,10197214,VZ
2014-08-22,48.83,48.98,48.52,48.64,9991932,VZ
2014-08-25,48.68,49.16,48.68,49.15,9914242,VZ
2014-08-26,49.21,49.29,49.02,49.25,10367139,VZ
2014-08-27,49.29,49.46,49.21,49.43,11500786,VZ
2014-08-28,49.38,49.5,49.2,49.41,8026665,VZ
2014-08-29,49.43,49.82,49.4,49.82,11260146,VZ
2014-09-02,49.82,50.0,49.5,49.77,8726415,VZ
2014-09-03,49.94,50.0,49.69,49.88,9100935,VZ
2014-09-04,49.93,49.94,49.51,49.72,9473532,VZ
2014-09-05,49.73,50.03,49.56,49.94,11927378,VZ
2014-09-08,49.87,49.88,49.35,49.53,9006018,VZ
2014-09-09,49.42,49.52,48.8,48.9,14611440,VZ
2014-09-10,49.03,49.07,48.37,48.75,14370286,VZ
2014-09-11,48.65,49.08,48.33,49.01,13199570,VZ
2014-09-12,49.0,49.0,48.26,48.4,15362323,VZ
2014-09-15,48.49,48.6,48.3,48.56,12452246,VZ
2014-09-16,48.54,49.14,48.52,48.96,13801011,VZ
2014-09-17,49.05,49.48,48.95,49.21,16319524,VZ
2014-09-18,49.48,49.72,49.37,49.69,12464218,VZ
2014-09-19,50.04,50.38,49.83,50.35,30872034,VZ
2014-09-22,50.11,50.32,49.83,50.18,14728531,VZ
2014-09-23,50.09,50.15,49.78,49.91,10614468,VZ
2014-09-24,49.98,50.15,49.82,50.07,11488562,VZ
2014-09-25,50.1,50.2,49.43,49.61,13665820,VZ
2014-09-26,49.57,49.91,49.31,49.77,9036184,VZ
2014-09-29,49.62,49.79,49.21,49.75,9218274,VZ
2014-09-30,49.67,50.24,49.6,49.99,13068936,VZ
2014-10-01,49.73,49.95,49.4,49.43,16816120,VZ
2014-10-02,49.7,49.73,49.2,49.29,14430319,VZ
2014-10-03,49.7,49.83,49.495,49.71,12073538,VZ
2014-10-06,49.95,50.26,49.92,50.08,11034363,VZ
2014-10-07,49.99,50.0325,49.67,49.68,17252110,VZ
2014-10-08,49.15,49.87,48.95,49.87,15516084,VZ
2014-10-09,49.78,49.8872,48.84,48.93,14909392,VZ
2014-10-10,49.0,49.5,48.94,48.94,19412480,VZ
2014-10-13,49.05,49.46,48.36,48.37,19600483,VZ
2014-10-14,48.48,48.68,48.1,48.22,18526969,VZ
2014-10-15,47.74,48.07,46.89,47.92,27895541,VZ
2014-10-16,47.41,48.04,47.03,47.67,19075679,VZ
2014-10-17,47.8,48.19,47.61,48.07,18086282,VZ
2014-10-20,48.06,48.55,47.81,48.48,13047384,VZ
2014-10-21,48.09,48.85,47.95,48.69,22564467,VZ
2014-10-22,48.69,48.84,48.26,48.31,13315969,VZ
2014-10-23,48.58,48.6,47.85,48.22,15039242,VZ
2014-10-24,48.22,49.11,48.1,48.77,13549502,VZ
2014-10-27,48.78,49.54,48.73,49.42,13089753,VZ
2014-10-28,49.7,50.03,49.6101,49.96,13254560,VZ
2014-10-29,50.05,50.25,49.55,49.83,11724487,VZ
2014-10-30,49.63,50.28,49.5,49.9,11979130,VZ
2014-10-31,50.42,50.5,50.07,50.25,17778466,VZ
2014-11-03,50.49,50.65,50.05,50.39,11575699,VZ
2014-11-04,50.41,50.92,50.13,50.33,14041958,VZ
2014-11-05,50.69,50.98,49.93,50.34,11064097,VZ
2014-11-06,50.37,50.38,49.67,50.28,13293223,VZ
2014-11-07,50.33,50.87,50.12,50.86,14008697,VZ
2014-11-10,50.72,51.05,50.15,50.72,17367589,VZ
2014-11-11,50.94,50.95,50.33,50.61,9168951,VZ
2014-11-12,50.35,51.02,50.3,50.82,9888652,VZ
2014-11-13,50.66,51.29,50.64,51.2,11267141,VZ
2014-11-14,51.26,51.73,51.18,51.5,12742088,VZ
2014-11-17,51.41,51.48,51.14,51.4,6887136,VZ
2014-11-18,51.42,51.42,51.06,51.22,8995807,VZ
2014-11-19,51.0,51.03,50.29,50.49,15773152,VZ
2014-11-20,50.41,50.52,49.962,50.19,9856206,VZ
2014-11-21,50.53,50.54,49.7,50.21,19979610,VZ
2014-11-24,49.55,49.89,48.86,49.5,17759794,VZ
2014-11-25,49.34,49.52,48.91,49.34,13837213,VZ
2014-11-26,49.37,50.17,49.32,50.04,11962119,VZ
2014-11-28,50.2,50.8,50.2,50.59,9524572,VZ
2014-12-01,50.68,50.84,50.0,50.03,11949097,VZ
2014-12-02,49.8,50.015,49.05,49.11,18141045,VZ
2014-12-03,49.02,49.02,48.28,48.79,22429242,VZ
2014-12-04,48.73,48.9,48.41,48.78,14648089,VZ
2014-12-05,48.68,48.75,48.43,48.61,15512195,VZ
2014-12-08,48.77,49.34,48.56,48.9,14386273,VZ
2014-12-09,47.5,47.56,46.2,46.92,49742009,VZ
2014-12-10,46.95,46.98,45.67,46.18,33700675,VZ
2014-12-11,46.42,46.81,46.19,46.36,18376461,VZ
2014-12-12,46.01,46.09,45.32,45.58,23769096,VZ
2014-12-15,46.06,46.06,45.09,45.42,21712239,VZ
2014-12-16,45.25,46.64,45.2,45.53,22157848,VZ
2014-12-17,45.4,46.685,45.3,46.44,23696663,VZ
2014-12-18,47.35,47.35,46.51,47.05,22898409,VZ
2014-12-19,46.97,47.33,46.6,47.02,31316769,VZ
2014-12-22,47.09,47.51,46.89,47.51,15302091,VZ
2014-12-23,47.72,47.89,47.44,47.67,12254351,VZ
2014-12-24,47.67,47.87,47.38,47.67,7842569,VZ
2014-12-26,47.9,47.95,47.7301,47.86,7038501,VZ
2014-12-29,47.62,47.79,47.3,47.55,8878417,VZ
2014-12-30,47.52,47.59,47.15,47.33,9989782,VZ
2014-12-31,47.08,47.4,46.7,46.78,14029543,VZ
2015-01-02,47.0,47.23,46.91,46.96,11421233,VZ
2015-01-05,47.08,47.16,46.56,46.57,18964458,VZ
2015-01-06,46.79,47.38,46.465,47.04,22950060,VZ
2015-01-07,46.92,47.04,46.05,46.19,20793637,VZ
2015-01-08,46.42,47.24,46.13,47.18,17617453,VZ
2015-01-09,47.23,47.31,46.62,46.76,13037581,VZ
2015-01-12,47.0,47.265,46.67,47.08,12730348,VZ
2015-01-13,47.48,47.8,46.93,47.18,13072777,VZ
2015-01-14,46.88,47.34,46.57,46.97,14795907,VZ
2015-01-15,47.26,47.54,46.8,47.1,12475814,VZ
2015-01-16,47.13,48.025,47.12,47.99,18050227,VZ
2015-01-20,48.14,48.245,47.71,48.18,16460342,VZ
2015-01-21,47.89,48.4,47.61,48.25,24880190,VZ
2015-01-22,48.12,48.48,46.91,47.8,38451112,VZ
2015-01-23,47.85,47.93,46.98,47.15,24317775,VZ
2015-01-26,46.98,47.1,46.49,46.96,15064420,VZ
2015-01-27,46.66,46.85,46.33,46.35,17008932,VZ
2015-01-28,46.83,47.03,46.025,46.05,19575820,VZ
2015-01-29,46.0,46.28,45.37,46.11,19161636,VZ
2015-01-30,45.83,46.51,45.56,45.71,22768003,VZ
2015-02-02,46.2,47.15,45.76,46.98,23172302,VZ
2015-02-03,47.25,47.97,47.21,47.83,21481795,VZ
2015-02-04,47.67,48.31,47.66,47.8,19937396,VZ
2015-02-05,48.05,48.13,47.54,47.86,18762322,VZ
2015-02-06,48.25,49.76,48.0,49.33,47425433,VZ
2015-02-09,49.05,49.47,48.98,49.09,21052940,VZ
2015-02-10,49.25,49.56,49.01,49.51,15100789,VZ
2015-02-11,49.39,49.88,49.16,49.81,19402867,VZ
2015-02-12,49.86,49.99,49.25,49.52,20447327,VZ
2015-02-13,49.43,49.6,49.03,49.31,14619565,VZ
2015-02-17,48.95,49.32,48.89,49.18,15363735,VZ
2015-02-18,49.22,49.31,48.68,48.94,13513381,VZ
2015-02-19,48.74,49.14,48.74,48.91,11609820,VZ
2015-02-20,48.84,48.98,48.415,48.97,13481517,VZ
2015-02-23,48.94,49.0,48.54,48.77,12255654,VZ
2015-02-24,48.67,49.41,48.31,49.22,16306982,VZ
2015-02-25,49.32,49.4,49.03,49.2,11398920,VZ
2015-02-26,49.06,49.46,48.92,49.37,13581411,VZ
2015-02-27,49.22,49.66,49.05,49.45,17571181,VZ
2015-03-02,49.12,49.51,49.02,49.47,10914428,VZ
2015-03-03,49.49,49.689,49.28,49.55,11381428,VZ
2015-03-04,49.56,49.56,48.92,49.07,13870589,VZ
2015-03-05,49.18,49.22,48.81,48.92,9653450,VZ
2015-03-06,48.49,48.63,48.23,48.29,15644855,VZ
2015-03-09,48.26,48.62,48.18,48.23,13118961,VZ
2015-03-10,48.11,48.325,47.46,47.51,18764680,VZ
2015-03-11,47.57,48.03,47.355,47.68,14392831,VZ
2015-03-12,47.94,48.76,47.8,48.73,15805989,VZ
2015-03-13,48.5,48.93,48.47,48.84,20717396,VZ
2015-03-16,48.96,49.4,48.63,49.27,16111193,VZ
2015-03-17,49.01,49.3,48.87,48.95,15679172,VZ
2015-03-18,48.75,49.69,48.475,49.54,17978310,VZ
2015-03-19,49.23,49.5,49.0,49.3,13624960,VZ
2015-03-20,49.34,49.9,49.19,49.56,26280768,VZ
2015-03-23,49.78,49.85,49.45,49.64,13131727,VZ
2015-03-24,49.54,49.895,49.39,49.41,11419618,VZ
2015-03-25,49.38,49.41,48.72,48.73,14915462,VZ
2015-03-26,48.62,48.95,48.4,48.42,17919373,VZ
2015-03-27,48.48,48.72,48.3401,48.56,11716529,VZ
2015-03-30,48.73,49.3,48.71,49.12,11157568,VZ
2015-03-31,49.09,49.1462,48.58,48.63,12785664,VZ
2015-04-01,48.45,49.27,48.43,48.92,13573569,VZ
2015-04-02,48.89,49.6,48.86,49.47,13344199,VZ
2015-04-06,49.54,49.8199,49.4,49.63,14129990,VZ
2015-04-07,49.81,49.81,49.25,49.27,11498729,VZ
2015-04-08,48.75,49.28,48.69,49.13,15498623,VZ
2015-04-09,48.91,49.18,48.67,49.01,10810878,VZ
2015-04-10,49.04,49.2469,48.94,49.22,9241887,VZ
2015-04-13,49.27,49.51,49.04,49.04,12235741,VZ
2015-04-14,49.2,49.36,48.93,49.18,11956544,VZ
2015-04-15,49.15,49.5,49.05,49.39,11055787,VZ
2015-04-16,49.26,49.57,49.09,49.27,11724095,VZ
2015-04-17,48.98,49.12,48.7,48.9,18105094,VZ
2015-04-20,49.15,49.48,49.05,49.38,17062483,VZ
2015-04-21,48.97,49.4,48.46,49.17,33469126,VZ
2015-04-22,49.46,49.69,49.32,49.57,18686971,VZ
2015-04-23,49.62,50.2,49.45,50.05,22580151,VZ
2015-04-24,49.94,50.26,49.82,50.03,17184197,VZ
2015-04-27,50.0,50.33,50.0,50.08,16562256,VZ
2015-04-28,50.34,50.635,50.07,50.55,16342038,VZ
2015-04-29,50.45,50.61,50.14,50.47,13683162,VZ
2015-04-30,50.47,50.65,50.23,50.44,15604897,VZ
2015-05-01,50.75,50.77,50.05,50.41,13872822,VZ
2015-05-04,50.42,50.86,50.29,50.52,12594760,VZ
2015-05-05,50.69,50.69,50.06,50.09,12646226,VZ
2015-05-06,50.07,50.17,49.355,49.64,15513292,VZ
2015-05-07,49.6,49.8499,49.32,49.73,10832439,VZ
2015-05-08,50.19,50.37,49.95,50.14,13264053,VZ
2015-05-11,50.14,50.28,49.79,49.8,9900463,VZ
2015-05-12,49.4,49.81,48.97,49.62,20448877,VZ
2015-05-13,49.64,49.98,49.5,49.73,16200353,VZ
2015-05-14,49.9,50.15,49.82,49.97,12094552,VZ
2015-05-15,50.01,50.09,49.65,49.79,14083327,VZ
2015-05-18,49.78,49.8,49.55,49.6,15040849,VZ
2015-05-19,49.53,49.58,49.32,49.55,15675071,VZ
2015-05-20,49.57,49.96,49.56,49.69,13583647,VZ
2015-05-21,49.68,50.1,49.67,49.9,15667648,VZ
2015-05-22,49.76,49.89,49.58,49.61,12324413,VZ
2015-05-26,49.58,49.75,49.21,49.42,17460067,VZ
2015-05-27,49.45,49.68,49.27,49.57,14517373,VZ
2015-05-28,49.47,49.65,49.3799,49.54,8432832,VZ
2015-05-29,49.5,49.64,49.3745,49.44,14778355,VZ
2015-06-01,49.44,49.54,49.14,49.22,11968023,VZ
2015-06-02,49.22,49.31,48.98,49.14,11094113,VZ
2015-06-03,49.15,49.44,48.87,49.08,17697837,VZ
2015-06-04,47.88,48.54,47.88,48.1,38418872,VZ
2015-06-05,47.96,47.97,47.11,47.23,23574515,VZ
2015-06-08,47.25,47.78,47.05,47.44,16598593,VZ
2015-06-09,47.47,47.62,47.17,47.34,12295087,VZ
2015-06-10,47.56,47.68,47.355,47.47,13007281,VZ
2015-06-11,47.61,47.88,47.52,47.76,10029707,VZ
2015-06-12,47.75,47.75,47.21,47.25,10619101,VZ
2015-06-15,47.14,47.22,46.93,47.0,10875820,VZ
2015-06-16,46.99,47.49,46.91,47.42,10861975,VZ
2015-06-17,47.5,47.51,46.9,47.27,18216425,VZ
2015-06-18,47.42,47.92,47.39,47.77,14527255,VZ
2015-06-19,47.65,47.71,47.37,47.46,26861656,VZ
2015-06-22,47.63,47.78,47.41,47.53,9191874,VZ
2015-06-23,47.86,48.11,47.71,47.77,14411380,VZ
2015-06-24,47.6,47.79,47.29,47.29,17742318,VZ
2015-06-25,47.63,47.92,47.43,47.44,14445372,VZ
2015-06-26,47.59,48.49,47.38,47.62,18492751,VZ
2015-06-29,47.28,47.72,46.75,46.77,15032432,VZ
2015-06-30,47.14,47.25,46.6,46.61,15044104,VZ
2015-07-01,46.64,47.11,46.57,47.0,12545875,VZ
2015-07-02,47.23,47.38,47.11,47.2,9872374,VZ
2015-07-06,47.06,47.14,46.8,47.04,12051743,VZ
2015-07-07,47.22,47.45,46.83,47.25,18025793,VZ
2015-07-08,46.58,46.83,46.3,46.58,17859551,VZ
2015-07-09,47.01,47.16,46.23,46.26,16304497,VZ
2015-07-10,46.84,47.33,46.72,47.0,14727062,VZ
2015-07-13,47.38,47.42,46.95,47.2,10184438,VZ
2015-07-14,47.19,47.44,47.05,47.41,9973554,VZ
2015-07-15,47.48,47.5,47.0399,47.33,9623960,VZ
2015-07-16,47.48,47.86,47.45,47.83,11011383,VZ
2015-07-17,47.78,47.95,47.5,47.59,10160443,VZ
2015-07-20,47.63,48.26,47.42,48.1,17246671,VZ
2015-07-21,46.98,47.35,46.57,46.97,31961575,VZ
2015-07-22,46.79,46.84,46.11,46.45,21026578,VZ
2015-07-23,46.46,46.62,46.17,46.35,13698195,VZ
2015-07-24,46.44,46.48,45.96,46.04,19528682,VZ
2015-07-27,45.94,46.25,45.71,45.83,15747835,VZ
2015-07-28,45.99,46.035,45.66,45.89,16150867,VZ
2015-07-29,46.0,46.9,45.97,46.56,15968698,VZ
2015-07-30,46.66,46.8,46.405,46.67,9592327,VZ
2015-07-31,46.85,47.17,46.71,46.79,12562865,VZ
2015-08-03,47.18,47.2,46.6,46.97,10321273,VZ
2015-08-04,47.02,47.0845,46.56,46.67,9371905,VZ
2015-08-05,46.9,47.15,46.6,46.64,11946050,VZ
2015-08-06,46.59,46.6951,46.29,46.63,9917174,VZ
2015-08-07,46.57,46.745,46.17,46.36,10538028,VZ
2015-08-10,46.52,47.34,46.52,47.23,13529463,VZ
2015-08-11,47.54,48.21,47.475,47.6,18511013,VZ
2015-08-12,47.3,47.885,47.1,47.85,16109076,VZ
2015-08-13,47.77,47.94,47.49,47.66,11168461,VZ
2015-08-14,47.62,47.63,47.43,47.49,8769469,VZ
2015-08-17,47.28,47.62,47.2,47.52,7784321,VZ
2015-08-18,47.56,47.69,47.33,47.46,8581419,VZ
2015-08-19,47.39,47.7,47.08,47.44,12577986,VZ
2015-08-20,47.05,47.39,46.88,46.88,13785851,VZ
2015-08-21,46.45,46.85,46.1,46.1,21305324,VZ
2015-08-24,44.35,45.87,38.06,44.74,36096801,VZ
2015-08-25,45.76,45.76,43.5,43.5,27851523,VZ
2015-08-26,44.38,45.31,44.0,45.16,30856942,VZ
2015-08-27,45.78,46.29,45.165,46.19,21487950,VZ
2015-08-28,46.06,46.16,45.65,46.07,12783861,VZ
2015-08-31,45.95,46.1,45.61,46.01,14785808,VZ
2015-09-01,45.09,45.55,44.675,44.9,21096336,VZ
2015-09-02,45.44,45.5,44.77,45.35,17197603,VZ
2015-09-03,45.63,46.15,45.52,45.72,12480781,VZ
2015-09-04,45.35,45.35,44.64,44.82,16045121,VZ
2015-09-08,45.58,45.9,45.22,45.88,14056468,VZ
2015-09-09,46.25,46.27,45.305,45.39,14423647,VZ
2015-09-10,45.37,45.61,45.025,45.46,16412888,VZ
2015-09-11,45.44,45.75,45.26,45.73,11227446,VZ
2015-09-14,45.78,45.89,45.6,45.65,9677786,VZ
2015-09-15,45.92,46.55,45.725,46.37,12023005,VZ
2015-09-16,46.44,46.47,46.1,46.19,11932467,VZ
2015-09-17,45.4,45.746,44.53,45.23,31674962,VZ
2015-09-18,45.16,45.26,44.42,44.57,26889303,VZ
2015-09-21,44.62,44.8867,44.53,44.8,10584329,VZ
2015-09-22,44.43,44.533,44.11,44.43,12368637,VZ
2015-09-23,44.36,44.48,43.9,43.98,11670257,VZ
2015-09-24,43.79,44.2,43.76,44.09,14438285,VZ
2015-09-25,44.32,44.53,44.07,44.22,17514812,VZ
2015-09-28,44.01,44.175,43.69,43.74,15265186,VZ
2015-09-29,43.78,44.0,43.34,43.53,15652546,VZ
2015-09-30,43.83,44.0,43.2845,43.51,20380634,VZ
2015-10-01,43.49,43.64,42.69,42.96,22323463,VZ
2015-10-02,42.55,42.9,42.2,42.84,22336744,VZ
2015-10-05,43.24,44.02,43.24,44.0,14484632,VZ
2015-10-06,44.0,44.43,43.98,44.06,15087946,VZ
2015-10-07,43.78,43.99,43.46,43.85,11975995,VZ
2015-10-08,43.68,44.31,43.55,44.23,10280940,VZ
2015-10-09,44.28,44.53,44.0,44.16,11981173,VZ
2015-10-12,44.18,44.31,44.01,44.3,9886668,VZ
2015-10-13,44.14,44.5,44.14,44.36,11566364,VZ
2015-10-14,44.26,44.54,43.93,43.99,19559169,VZ
2015-10-15,44.24,44.7,44.06,44.67,11774019,VZ
2015-10-16,44.92,44.97,44.45,44.7,15620864,VZ
2015-10-19,44.48,44.82,44.26,44.7,17547398,VZ
2015-10-20,44.92,45.8,44.79,45.24,19747381,VZ
2015-10-21,45.44,45.71,44.71,44.86,17104204,VZ
2015-10-22,44.98,45.9,44.98,45.89,15378572,VZ
2015-10-23,46.14,46.33,45.94,46.16,13285053,VZ
2015-10-26,46.32,46.545,46.1468,46.36,10802497,VZ
2015-10-27,46.19,46.296,46.0143,46.17,9540385,VZ
2015-10-28,46.44,46.8,46.055,46.48,11447271,VZ
2015-10-29,46.49,46.56,46.0,46.4,7902323,VZ
2015-10-30,46.43,46.98,46.28,46.88,14753237,VZ
2015-11-02,47.02,47.08,46.52,46.78,11689139,VZ
2015-11-03,46.7,46.745,46.18,46.45,11900872,VZ
2015-11-04,46.58,46.65,46.04,46.14,9701989,VZ
2015-11-05,46.2,46.43,46.1,46.2,11646909,VZ
2015-11-06,45.99,46.03,45.29,45.78,14144445,VZ
2015-11-09,45.53,45.54,45.03,45.3,10743168,VZ
2015-11-10,45.27,45.33,44.8,45.1,9996741,VZ
2015-11-11,45.36,45.54,45.13,45.32,7904016,VZ
2015-11-12,45.02,45.09,44.77,44.83,11053535,VZ
2015-11-13,44.73,44.99,44.22,44.23,12615597,VZ
2015-11-16,44.26,45.07,44.1849,45.04,10112549,VZ
2015-11-17,45.01,45.32,44.93,45.08,10657470,VZ
2015-11-18,45.08,45.4273,44.58,45.38,13585587,VZ
2015-11-19,45.44,45.8701,45.35,45.76,9320919,VZ
2015-11-20,45.96,45.99,45.32,45.39,12229719,VZ
2015-11-23,45.31,45.5,44.94,44.99,10290067,VZ
2015-11-24,44.75,45.34,44.68,45.19,11127415,VZ
2015-11-25,45.11,45.13,44.89,44.92,7014583,VZ
2015-11-27,44.84,45.39,44.83,45.23,4108274,VZ
2015-11-30,45.25,45.64,44.96,45.45,19399956,VZ
2015-12-01,45.51,45.89,45.33,45.58,10580030,VZ
2015-12-02,45.45,45.551,44.87,44.92,12160359,VZ
2015-12-03,44.88,45.05,44.33,44.56,17077739,VZ
2015-12-04,44.74,45.78,44.71,45.71,14158575,VZ
2015-12-07,45.46,46.12,45.45,46.06,13192101,VZ
2015-12-08,45.67,45.99,45.44,45.7,13776083,VZ
2015-12-09,45.58,46.13,45.12,45.36,13467888,VZ
2015-12-10,45.47,45.655,45.2,45.32,10402468,VZ
2015-12-11,44.995,45.35,44.73,44.82,16481686,VZ
2015-12-14,44.84,45.5,44.68,45.45,16723111,VZ
2015-12-15,45.52,45.86,45.205,45.55,16742625,VZ
2015-12-16,45.93,46.57,45.7,46.51,18808282,VZ
2015-12-17,46.49,46.69,46.025,46.1,15508602,VZ
2015-12-18,45.9,46.04,45.56,45.56,31635054,VZ
2015-12-21,45.73,45.92,45.52,45.9,10360564,VZ
2015-12-22,46.2,46.46,45.85,46.34,11181513,VZ
2015-12-23,46.51,47.15,46.39,46.95,12685508,VZ
2015-12-24,46.91,46.97,46.6,46.71,4279919,VZ
2015-12-28,46.62,46.84,46.56,46.75,6255458,VZ
2015-12-29,46.98,47.23,46.8436,47.21,7667106,VZ
2015-12-30,47.2,47.2,46.62,46.77,8970710,VZ
2015-12-31,46.52,46.65,46.205,46.22,11490922,VZ
2016-01-04,45.67,45.905,45.36,45.87,17821603,VZ
2016-01-05,46.2,46.55,45.63,46.5,15632848,VZ
2016-01-06,45.49,45.95,45.28,45.52,19082706,VZ
2016-01-07,45.12,45.67,45.0,45.27,19277584,VZ
2016-01-08,45.66,45.74,44.7,44.83,16594793,VZ
2016-01-11,45.11,45.23,44.6025,45.09,14226177,VZ
2016-01-12,45.24,45.25,44.53,44.93,15123033,VZ
2016-01-13,45.11,45.27,44.08,44.15,19291024,VZ
2016-01-14,44.22,45.19,44.05,44.87,18434980,VZ
2016-01-15,44.04,44.55,43.86,44.43,27993928,VZ
2016-01-19,44.74,45.01,44.53,44.87,20364282,VZ
2016-01-20,44.38,44.77,43.79,44.42,28290160,VZ
2016-01-21,45.0,46.33,44.43,45.87,31354119,VZ
2016-01-22,46.41,47.12,46.0,47.04,23075653,VZ
2016-01-25,47.08,47.78,46.54,47.03,24298809,VZ
2016-01-26,47.13,48.265,47.05,48.25,22620922,VZ
2016-01-27,48.29,49.49,48.25,49.03,33795701,VZ
2016-01-28,49.06,49.46,48.47,49.01,20085169,VZ
2016-01-29,49.39,49.99,49.22,49.97,29082619,VZ
2016-02-01,49.94,51.02,49.69,50.76,28536584,VZ
2016-02-02,50.61,50.63,49.65,49.91,21606950,VZ
2016-02-03,50.25,50.62,49.42,50.62,20309813,VZ
2016-02-04,50.37,50.6,49.67,50.43,19594315,VZ
2016-02-05,50.32,51.2,50.31,50.97,25790261,VZ
2016-02-08,50.6,50.8,49.77,50.74,27058144,VZ
2016-02-09,50.06,50.61,49.35,50.15,22633921,VZ
2016-02-10,50.19,50.3236,49.62,49.98,18633086,VZ
2016-02-11,49.6,50.1,49.265,49.39,30520999,VZ
2016-02-12,49.54,50.19,49.35,50.11,20990916,VZ
2016-02-16,50.24,50.3,49.58,50.24,16359997,VZ
2016-02-17,50.41,50.6,50.08,50.32,15228869,VZ
2016-02-18,50.12,51.1,49.96,50.94,19678501,VZ
2016-02-19,50.74,51.07,50.31,50.86,15606999,VZ
2016-02-22,51.02,51.15,50.77,51.07,12455998,VZ
2016-02-23,50.97,50.99,50.36,50.63,11594559,VZ
2016-02-24,50.27,50.87,50.17,50.82,11244875,VZ
2016-02-25,50.9,51.3,50.78,51.11,12358681,VZ
2016-02-26,51.15,51.34,50.92,51.02,13011545,VZ
2016-02-29,50.86,51.38,50.685,50.73,15986299,VZ
2016-03-01,50.99,51.47,50.98,51.46,12003266,VZ
2016-03-02,51.37,52.2,51.19,52.12,14791104,VZ
2016-03-03,52.14,52.22,51.61,51.89,15404494,VZ
2016-03-04,51.75,52.0,51.5,51.81,13957618,VZ
2016-03-07,51.53,52.35,51.4,52.21,14907464,VZ
2016-03-08,52.05,52.75,51.93,52.46,14306530,VZ
2016-03-09,52.55,52.96,52.0,52.34,15466618,VZ
2016-03-10,52.55,52.66,51.99,52.32,15111117,VZ
2016-03-11,52.65,52.78,52.24,52.53,15224066,VZ
2016-03-14,52.55,52.75,52.23,52.54,11729370,VZ
2016-03-15,52.24,52.7401,52.24,52.67,11296439,VZ
2016-03-16,52.67,53.38,52.4,53.21,11866427,VZ
2016-03-17,53.28,53.805,53.19,53.63,16400622,VZ
2016-03-18,53.81,53.85,53.24,53.24,23209401,VZ
2016-03-21,53.19,53.59,53.02,53.44,10679027,VZ
2016-03-22,53.42,53.46,53.1,53.21,10852041,VZ
2016-03-23,53.13,53.2299,52.82,52.91,9716116,VZ
2016-03-24,52.74,53.62,52.66,53.56,15096433,VZ
2016-03-28,53.56,53.73,53.2,53.4,8527060,VZ
2016-03-29,53.51,54.08,53.3,54.05,10770474,VZ
2016-03-30,54.17,54.37,53.7,54.04,14528283,VZ
2016-03-31,54.01,54.26,53.92,54.08,12428588,VZ
2016-04-01,53.32,54.09,53.1,54.01,13807115,VZ
2016-04-04,54.03,54.42,53.8,54.42,11402665,VZ
2016-04-05,54.38,54.49,53.95,54.09,12979111,VZ
2016-04-06,53.616,53.62,53.13,53.52,12993580,VZ
2016-04-07,52.52,52.7,51.77,52.0,23076267,VZ
2016-04-08,52.2,52.58,52.05,52.18,12197932,VZ
2016-04-11,52.36,52.4,51.5,51.61,14975892,VZ
2016-04-12,51.66,52.19,51.605,51.95,12334962,VZ
2016-04-13,52.07,52.09,50.84,51.29,19752891,VZ
2016-04-14,51.28,51.55,51.24,51.36,10083300,VZ
2016-04-15,51.28,51.49,51.1,51.35,11861953,VZ
2016-04-18,51.37,51.895,51.18,51.73,14322896,VZ
2016-04-19,51.8,52.17,51.79,52.08,11393433,VZ
2016-04-20,52.15,52.22,51.66,51.75,15412538,VZ
2016-04-21,50.56,50.68,49.47,50.03,32172208,VZ
2016-04-22,50.15,50.63,50.05,50.55,17823305,VZ
2016-04-25,50.53,50.95,50.275,50.76,12439525,VZ
2016-04-26,50.98,51.0,50.28,50.44,10064334,VZ
2016-04-27,50.46,51.8099,50.46,51.69,17012431,VZ
2016-04-28,51.3,51.56,50.92,51.02,13055587,VZ
2016-04-29,50.95,51.05,50.64,50.94,13684782,VZ
2016-05-02,51.22,51.45,51.04,51.32,11103773,VZ
2016-05-03,51.11,51.32,50.36,50.68,12900743,VZ
2016-05-04,50.48,50.985,50.2,50.84,9033797,VZ
2016-05-05,50.99,51.04,50.6327,50.84,10788846,VZ
2016-05-06,50.91,51.14,50.6137,51.12,9782309,VZ
2016-05-09,51.22,51.43,51.01,51.08,8719792,VZ
2016-05-10,51.38,51.55,51.27,51.54,7903473,VZ
2016-05-11,51.48,51.695,51.08,51.15,8508891,VZ
2016-05-12,51.22,51.6,51.085,51.47,9917058,VZ
2016-05-13,51.41,51.49,50.85,50.94,9561258,VZ
2016-05-16,50.77,51.33,50.64,51.23,7903413,VZ
2016-05-17,51.2,51.35,50.67,50.9,10466813,VZ
2016-05-18,50.92,51.03,50.06,50.39,10481764,VZ
2016-05-19,50.0,50.02,49.12,49.63,16022403,VZ
2016-05-20,49.8,49.8,49.47,49.66,15345780,VZ
2016-05-23,49.66,49.78,49.045,49.14,13263104,VZ
2016-05-24,49.36,49.62,49.2,49.58,11827342,VZ
2016-05-25,49.63,50.0078,49.4,49.85,9497542,VZ
2016-05-26,49.85,50.28,49.79,50.16,11043957,VZ
2016-05-27,50.39,50.86,50.18,50.62,10649467,VZ
2016-05-31,50.88,51.16,50.59,50.9,15834450,VZ
2016-06-01,50.87,50.98,50.22,50.43,10670751,VZ
2016-06-02,50.47,50.77,50.12,50.77,8721138,VZ
2016-06-03,50.77,51.0,50.61,50.92,9500653,VZ
2016-06-06,51.06,51.085,50.65,50.71,10075570,VZ
2016-06-07,50.6,51.985,50.6,51.75,15210890,VZ
2016-06-08,51.51,51.7,51.24,51.52,10546166,VZ
2016-06-09,51.64,52.0,51.37,51.95,9790675,VZ
2016-06-10,51.86,52.83,51.72,52.67,15629030,VZ
2016-06-13,52.5,52.83,52.233,52.57,12472762,VZ
2016-06-14,52.37,53.1025,52.32,52.99,10735932,VZ
2016-06-15,52.97,53.2136,52.76,52.84,10288979,VZ
2016-06-16,52.84,53.48,52.57,53.46,11914487,VZ
2016-06-17,53.43,53.78,53.01,53.78,18836250,VZ
2016-06-20,54.0,54.19,53.43,53.76,14344319,VZ
2016-06-21,53.89,54.49,53.44,54.1,11893002,VZ
2016-06-22,54.23,54.4,53.99,54.03,12959182,VZ
2016-06-23,54.4,54.68,54.2,54.67,12329937,VZ
2016-06-24,54.47,55.22,54.125,54.43,43842717,VZ
2016-06-27,54.06,54.87,53.88,54.74,22581038,VZ
2016-06-28,54.76,54.99,54.34,54.82,17780600,VZ
2016-06-29,54.92,55.3,54.83,55.06,18184056,VZ
2016-06-30,55.27,55.92,54.79,55.84,22143337,VZ
2016-07-01,55.85,56.29,55.59,56.23,16092266,VZ
2016-07-05,56.32,56.95,56.32,56.53,20703188,VZ
2016-07-06,56.21,56.33,55.45,56.26,15761470,VZ
2016-07-07,56.1,56.14,55.1,55.38,13574093,VZ
2016-07-08,55.39,56.03,55.01,55.9,15946159,VZ
2016-07-11,55.75,56.0,55.405,55.93,12434656,VZ
2016-07-12,55.75,55.96,55.37,55.47,14897591,VZ
2016-07-13,55.58,56.04,55.37,56.0,11405623,VZ
2016-07-14,55.62,56.1,55.62,55.84,11098513,VZ
2016-07-15,56.05,56.08,55.6,55.84,13949691,VZ
2016-07-18,55.87,56.0,55.76,55.93,9623280,VZ
2016-07-19,55.96,56.0,55.5503,55.7,10270117,VZ
2016-07-20,55.58,55.665,55.31,55.62,12008672,VZ
2016-07-21,55.53,55.67,55.24,55.37,9953997,VZ
2016-07-22,55.44,56.2,55.39,56.1,10973194,VZ
2016-07-25,56.1,56.1,55.635,55.87,10848730,VZ
2016-07-26,55.85,56.25,54.69,54.81,18753859,VZ
2016-07-27,54.95,55.44,54.44,55.32,17074574,VZ
2016-07-28,55.2,55.21,54.64,54.86,10672326,VZ
2016-07-29,54.99,55.72,54.97,55.41,15508926,VZ
2016-08-01,55.58,55.8195,54.37,54.5,17434649,VZ
2016-08-02,54.45,54.59,53.72,54.0,18428217,VZ
2016-08-03,54.16,54.2,53.63,53.9,10429369,VZ
2016-08-04,54.0,54.14,53.826,53.93,11309813,VZ
2016-08-05,53.94,53.99,53.33,53.64,13460135,VZ
2016-08-08,53.64,53.74,53.4,53.59,9830429,VZ
2016-08-09,53.6,53.78,53.33,53.66,7906231,VZ
2016-08-10,53.82,53.98,53.59,53.81,8875724,VZ
2016-08-11,53.81,53.99,53.74,53.86,7824815,VZ
2016-08-12,53.96,53.98,53.52,53.65,7654954,VZ
2016-08-15,53.66,53.85,53.53,53.61,8250875,VZ
2016-08-16,53.5,53.51,52.73,52.76,13933073,VZ
2016-08-17,52.9,53.17,52.38,53.17,12930096,VZ
2016-08-18,52.95,53.06,52.52,52.87,11204892,VZ
2016-08-19,52.89,52.91,52.16,52.45,11990982,VZ
2016-08-22,52.58,52.69,52.17,52.55,8183851,VZ
2016-08-23,52.655,52.82,52.46,52.63,7775055,VZ
2016-08-24,52.55,52.72,52.17,52.53,8900724,VZ
2016-08-25,52.53,52.79,52.326,52.75,8680067,VZ
2016-08-26,52.64,53.005,51.9,52.07,15105303,VZ
2016-08-29,52.36,52.69,52.16,52.5,11960437,VZ
2016-08-30,52.58,52.59,52.03,52.27,9161865,VZ
2016-08-31,52.22,52.46,52.08,52.33,10390472,VZ
2016-09-01,52.14,52.71,52.04,52.56,9988839,VZ
2016-09-02,52.8,53.14,52.52,52.88,13275340,VZ
2016-09-06,53.09,53.84,52.825,53.51,17235589,VZ
2016-09-07,53.5,53.79,53.28,53.71,10612287,VZ
2016-09-08,53.6,53.88,53.43,53.6,9005335,VZ
2016-09-09,53.13,53.24,51.77,51.82,18258506,VZ
2016-09-12,51.75,52.835,51.71,52.57,15678641,VZ
2016-09-13,52.05,52.12,51.15,51.45,17602439,VZ
2016-09-14,51.59,51.86,51.3,51.49,11941837,VZ
2016-09-15,51.49,52.1,51.115,51.98,13047106,VZ
2016-09-16,51.89,51.97,51.62,51.88,19932330,VZ
2016-09-19,51.89,51.96,51.02,51.2,14578546,VZ
2016-09-20,51.6,51.8,51.13,51.27,14006322,VZ
2016-09-21,51.37,52.01,51.25,51.87,14434727,VZ
2016-09-22,52.15,52.49,52.0,52.35,12751895,VZ
2016-09-23,52.3,52.82,52.15,52.56,13014796,VZ
2016-09-26,52.45,52.56,52.015,52.15,10559019,VZ
2016-09-27,52.31,52.66,52.0,52.49,8259032,VZ
2016-09-28,52.31,52.439,51.81,52.06,13279093,VZ
2016-09-29,51.84,52.41,51.77,52.12,10804738,VZ
2016-09-30,52.43,52.57,51.96,51.98,13077552,VZ
2016-10-03,51.84,52.14,51.6,51.88,9120320,VZ
2016-10-04,51.77,51.94,51.0,51.26,13753265,VZ
2016-10-05,50.69,50.82,50.03,50.27,17190908,VZ
2016-10-06,50.32,50.52,49.97,50.26,11723980,VZ
2016-10-07,50.46,50.54,49.92,49.92,13816797,VZ
2016-10-10,50.23,50.3,49.63,50.19,10687665,VZ
2016-10-11,50.1,50.21,49.65,49.9,11737902,VZ
2016-10-12,49.96,50.48,49.94,50.3,8880127,VZ
2016-10-13,50.23,50.41,49.82,50.29,11156909,VZ
2016-10-14,50.34,50.61,50.27,50.28,8853208,VZ
2016-10-17,50.21,50.59,50.05,50.43,10724558,VZ
2016-10-18,50.61,50.61,50.05,50.27,10873857,VZ
2016-10-19,50.45,50.63,50.3471,50.38,10364936,VZ
2016-10-20,49.54,49.57,48.9,49.14,27098224,VZ
2016-10-21,48.79,48.92,47.95,48.2,24784972,VZ
2016-10-24,48.71,48.93,48.13,48.21,19414749,VZ
2016-10-25,48.2,48.29,47.785,47.84,16441160,VZ
2016-10-26,47.74,48.05,47.58,47.63,15049207,VZ
2016-10-27,47.74,48.705,47.63,48.54,22330679,VZ
2016-10-28,48.56,48.772,48.1,48.21,10660111,VZ
2016-10-31,48.24,48.3,48.05,48.1,12459394,VZ
2016-11-01,48.32,48.38,47.53,47.66,13229438,VZ
2016-11-02,47.75,47.75,46.86,46.94,16488191,VZ
2016-11-03,46.98,47.27,46.79,46.87,12605073,VZ
2016-11-04,46.97,47.28,46.89,47.08,14410194,VZ
2016-11-07,47.39,47.47,46.94,47.46,14705231,VZ
2016-11-08,47.56,47.85,47.465,47.65,9482397,VZ
2016-11-09,47.01,48.08,46.47,47.86,20871873,VZ
2016-11-10,47.86,47.88,46.36,46.69,24311742,VZ
2016-11-11,46.7,46.9,46.51,46.69,16425481,VZ
2016-11-14,46.71,46.85,46.01,46.18,21820205,VZ
2016-11-15,46.51,47.37,46.38,47.37,18672172,VZ
2016-11-16,47.49,47.98,47.32,47.93,17328411,VZ
2016-11-17,47.95,48.17,47.81,47.84,12436332,VZ
2016-11-18,47.85,48.2,47.565,48.07,12820589,VZ
2016-11-21,48.06,48.36,47.92,48.31,10773257,VZ
2016-11-22,48.56,49.61,48.37,49.49,22030008,VZ
2016-11-23,49.3,50.65,49.29,50.23,21470215,VZ
2016-11-25,50.22,50.8,50.17,50.67,8087235,VZ
2016-11-28,50.47,51.2,50.45,51.12,15982434,VZ
2016-11-29,51.03,51.15,50.77,50.96,11532765,VZ
2016-11-30,50.55,50.73,49.9,49.9,20698891,VZ
2016-12-01,49.8,49.99,49.31,49.87,12982813,VZ
2016-12-02,50.0,50.32,49.6,49.81,10650716,VZ
2016-12-05,49.74,50.08,49.735,49.75,13074713,VZ
2016-12-06,50.15,50.62,49.76,50.36,13581523,VZ
2016-12-07,50.72,51.43,50.44,51.38,16280568,VZ
2016-12-08,51.23,51.28,50.98,51.13,11502897,VZ
2016-12-09,51.09,51.63,50.915,51.49,10101462,VZ
2016-12-12,51.54,52.43,51.475,51.76,16185213,VZ
2016-12-13,52.08,52.37,52.06,52.36,12211522,VZ
2016-12-14,52.46,52.66,51.405,51.63,19920424,VZ
2016-12-15,51.37,52.125,51.245,51.81,13963553,VZ
2016-12-16,52.06,52.28,51.86,52.27,21262525,VZ
2016-12-19,52.48,53.13,52.09,52.91,13406960,VZ
2016-12-20,52.93,53.46,52.93,53.12,10366942,VZ
2016-12-21,53.09,53.43,52.97,52.97,9656718,VZ
2016-12-22,52.85,53.74,52.72,53.65,11101456,VZ
2016-12-23,53.65,53.75,53.44,53.68,7201173,VZ
2016-12-27,53.69,53.83,53.44,53.64,6255400,VZ
2016-12-28,53.63,53.83,53.37,53.44,6849472,VZ
2016-12-29,53.59,53.9,53.51,53.74,7150762,VZ
2016-12-30,53.55,53.64,53.17,53.38,12440847,VZ
2017-01-03,53.96,54.67,53.73,54.58,22891725,VZ
2017-01-04,54.55,54.81,54.33,54.52,18316075,VZ
2017-01-05,54.78,54.83,54.3,54.64,13840590,VZ
2017-01-06,53.67,53.78,53.095,53.26,15615037,VZ
2017-01-09,53.22,53.265,52.67,52.68,14097190,VZ
2017-01-10,52.69,53.16,52.02,52.76,11787399,VZ
2017-01-11,52.62,52.75,52.235,52.46,16142843,VZ
2017-01-12,52.43,52.89,52.265,52.68,11052102,VZ
2017-01-13,52.72,52.9,52.41,52.55,9458660,VZ
2017-01-17,52.55,52.89,52.5,52.74,11383490,VZ
2017-01-18,52.52,52.835,52.21,52.25,12930855,VZ
2017-01-19,52.55,52.64,52.18,52.36,13286142,VZ
2017-01-20,52.6,53.2,52.56,52.72,15473748,VZ
2017-01-23,52.46,52.7,52.18,52.41,15695475,VZ
2017-01-24,50.255,50.79,49.79,50.12,43484680,VZ
2017-01-25,49.5,49.94,48.84,49.77,30398594,VZ
2017-01-26,48.75,49.47,48.51,49.12,37877112,VZ
2017-01-27,49.35,49.73,49.27,49.6,18361579,VZ
2017-01-30,49.49,49.84,49.18,49.37,12148701,VZ
2017-01-31,49.21,49.47,48.93,49.01,16844160,VZ
2017-02-01,49.34,49.37,48.25,48.39,26004051,VZ
2017-02-02,48.54,48.59,47.9,48.28,17787157,VZ
2017-02-03,48.45,48.62,48.33,48.58,15166438,VZ
2017-02-06,48.67,48.67,47.94,48.03,16151442,VZ
2017-02-07,48.13,48.16,47.8,48.04,12771905,VZ
2017-02-08,48.15,48.57,48.1,48.37,13962834,VZ
2017-02-09,48.52,48.96,48.41,48.81,13577346,VZ
2017-02-10,48.94,49.12,48.69,48.98,12317356,VZ
2017-02-13,48.27,48.615,48.08,48.55,18305342,VZ
2017-02-14,48.31,48.47,47.99,48.27,20847187,VZ
2017-02-15,48.0,48.1,47.8,48.08,19297054,VZ
2017-02-16,48.03,48.52,47.89,48.46,18706949,VZ
2017-02-17,48.31,49.3,48.13,49.19,23190659,VZ
2017-02-21,49.51,49.69,49.23,49.43,19205958,VZ
2017-02-22,49.5,49.7,49.48,49.67,13653423,VZ
2017-02-23,49.98,50.5,49.67,50.31,16211994,VZ
2017-02-24,50.28,50.945,50.28,50.6,14357936,VZ
2017-02-27,50.49,50.55,49.8,49.94,14029458,VZ
2017-02-28,49.96,50.03,49.41,49.63,17699168,VZ
2017-03-01,49.56,49.98,49.37,49.81,16095603,VZ
2017-03-02,49.69,50.02,49.6,49.98,10773372,VZ
2017-03-03,50.05,50.14,49.8,50.09,11075118,VZ
2017-03-06,50.03,50.145,49.84,50.03,10827336,VZ
2017-03-07,50.0,50.06,49.36,49.44,12896873,VZ
2017-03-08,49.3,49.33,48.9,49.16,14206492,VZ
2017-03-09,49.22,49.4499,49.075,49.28,10590012,VZ
2017-03-10,49.5,49.52,49.1,49.35,11181598,VZ
2017-03-13,49.33,49.53,49.13,49.47,10488812,VZ
2017-03-14,49.44,49.625,49.25,49.36,8496589,VZ
2017-03-15,49.26,50.25,49.26,50.14,12660774,VZ
2017-03-16,50.02,50.25,49.85,50.04,10861242,VZ
2017-03-17,50.19,50.425,50.02,50.39,21071260,VZ
2017-03-20,50.42,50.61,50.14,50.24,9455972,VZ
2017-03-21,50.48,50.63,50.12,50.16,15196517,VZ
2017-03-22,50.13,50.275,49.405,49.71,14950443,VZ
2017-03-23,49.75,49.88,49.42,49.64,9644949,VZ
2017-03-24,49.7,49.83,49.5,49.68,9310665,VZ
2017-03-27,49.68,49.76,48.92,49.14,13270862,VZ
2017-03-28,49.01,49.345,48.67,49.3,12856251,VZ
2017-03-29,49.28,49.37,49.03,49.13,11160787,VZ
2017-03-30,49.0,49.24,48.9,49.06,11623010,VZ
2017-03-31,49.1,49.1,48.75,48.75,19299124,VZ
2017-04-03,48.73,49.25,48.59,49.18,14307412,VZ
2017-04-04,49.1,49.32,48.88,49.31,8952835,VZ
2017-04-05,49.43,49.55,49.01,49.02,14327569,VZ
2017-04-06,48.52,48.6,48.17,48.43,18456149,VZ
2017-04-07,48.48,48.92,48.26,48.66,17269451,VZ
2017-04-10,48.72,48.88,48.45,48.54,10859384,VZ
2017-04-11,48.51,48.75,48.295,48.7,13096177,VZ
2017-04-12,48.53,48.94,48.34,48.92,10455754,VZ
2017-04-13,48.8,48.92,48.57,48.62,9486987,VZ
2017-04-17,48.68,49.1,48.68,48.81,10507780,VZ
2017-04-18,48.62,49.49,48.54,49.22,19691292,VZ
2017-04-19,49.44,49.55,48.89,48.94,18837325,VZ
2017-04-20,47.92,48.62,47.71,48.41,30398242,VZ
2017-04-21,47.92,48.17,47.13,47.25,31278325,VZ
2017-04-24,47.13,47.36,46.96,47.05,23161886,VZ
2017-04-25,46.96,47.27,46.58,46.7,30033457,VZ
2017-04-26,46.75,47.53,46.62,47.36,29343781,VZ
2017-04-27,47.36,47.39,46.66,46.67,16838540,VZ
2017-04-28,46.64,46.64,45.89,45.91,25922757,VZ
2017-05-01,46.06,46.15,45.88,45.88,14455200,VZ
2017-05-02,46.0,46.1,45.76,45.91,13397799,VZ
2017-05-03,46.02,46.25,45.83,46.15,19568103,VZ
2017-05-04,46.18,46.18,45.76,45.88,20767163,VZ
2017-05-05,46.08,46.73,46.0,46.69,17132991,VZ
2017-05-08,46.72,46.74,46.29,46.63,15561716,VZ
2017-05-09,46.52,46.59,46.16,46.42,14348978,VZ
2017-05-10,46.4,46.63,46.31,46.38,12669607,VZ
2017-05-11,46.31,46.37,45.975,46.02,12435758,VZ
2017-05-12,46.12,46.16,45.805,45.84,14470852,VZ
2017-05-15,45.91,45.94,45.25,45.38,20379653,VZ
2017-05-16,45.34,45.65,45.25,45.31,14813517,VZ
2017-05-17,44.95,44.98,44.46,44.48,21333481,VZ
2017-05-18,44.5,45.285,44.47,45.04,15648717,VZ
2017-05-19,45.16,45.44,44.76,45.42,12787845,VZ
2017-05-22,45.39,45.555,45.28,45.48,9290107,VZ
2017-05-23,45.48,45.58,45.4,45.48,8066343,VZ
2017-05-24,45.45,45.49,44.85,45.04,15959059,VZ
2017-05-25,45.05,45.38,45.01,45.31,11206448,VZ
2017-05-26,45.25,45.4366,45.24,45.32,5999937,VZ
2017-05-30,45.26,46.33,45.26,46.2,16442303,VZ
2017-05-31,46.43,46.945,46.255,46.64,22811121,VZ
2017-06-01,46.71,46.71,46.1,46.51,14219353,VZ
2017-06-02,46.63,47.19,46.32,46.44,18552764,VZ
2017-06-05,46.17,46.42,46.02,46.37,8538222,VZ
2017-06-06,46.37,46.81,46.24,46.44,11610504,VZ
2017-06-07,46.52,46.7,46.3639,46.5,8648592,VZ
2017-06-08,46.5,46.56,46.0,46.19,11717751,VZ
2017-06-09,46.17,46.78,46.01,46.72,11698849,VZ
2017-06-12,46.8,47.5,46.79,47.19,18929146,VZ
2017-06-13,47.3,47.31,46.4,46.46,15194584,VZ
2017-06-14,46.63,46.78,46.41,46.69,9817572,VZ
2017-06-15,46.58,46.83,46.495,46.64,10984057,VZ
2017-06-16,46.86,47.0,46.33,46.63,22573927,VZ
2017-06-19,46.63,46.63,46.29,46.57,9773509,VZ
2017-06-20,46.4,46.405,45.735,45.94,16756119,VZ
2017-06-21,45.95,46.02,45.09,45.41,15027226,VZ
2017-06-22,45.47,45.59,45.18,45.42,10511308,VZ
2017-06-23,45.43,45.46,45.3,45.39,10069733,VZ
2017-06-26,45.45,45.98,45.45,45.75,10105473,VZ
2017-06-27,44.97,45.145,44.81,44.84,20187152,VZ
2017-06-28,44.98,45.23,44.68,44.84,18703647,VZ
2017-06-29,44.8,44.9,44.39,44.41,17913019,VZ
2017-06-30,44.62,44.75,44.36,44.66,13368940,VZ
2017-07-03,44.61,45.08,44.51,45.0,9732120,VZ
2017-07-05,45.05,45.06,44.44,44.65,14853432,VZ
2017-07-06,43.97,44.09,43.52,43.52,16854256,VZ
2017-07-07,43.53,43.595,43.205,43.48,12198485,VZ
2017-07-10,43.48,43.51,43.18,43.2,12272539,VZ
2017-07-11,43.21,43.22,42.8,42.89,13249510,VZ
2017-07-12,43.04,43.38,43.0,43.22,11388866,VZ
2017-07-13,43.15,43.54,43.0387,43.49,12140474,VZ
2017-07-14,43.63,43.82,43.41,43.56,11986824,VZ
2017-07-17,43.63,43.859,43.56,43.66,10804830,VZ
2017-07-18,43.66,43.79,43.26,43.36,15417053,VZ
2017-07-19,43.35,43.54,43.2,43.45,13940767,VZ
2017-07-20,43.5,44.58,43.48,44.22,19309115,VZ
2017-07-21,44.23,44.31,43.82,44.23,11426562,VZ
2017-07-24,44.15,44.21,43.68,43.71,11895234,VZ
2017-07-25,43.9,44.17,43.81,43.98,9818802,VZ
2017-07-26,44.8,44.83,44.2774,44.4,19045166,VZ
2017-07-27,46.26,47.84,45.95,47.81,44702494,VZ
2017-07-28,47.7,48.38,47.12,47.94,25296508,VZ
2017-07-31,47.85,48.57,47.48,48.4,28456827,VZ
2017-08-01,48.68,49.63,48.53,48.89,33498183,VZ
2017-08-02,48.9,48.93,47.9,48.21,19233446,VZ
2017-08-03,48.09,48.61,47.94,48.61,15190098,VZ
2017-08-04,48.55,48.91,48.14,48.91,13841720,VZ
2017-08-07,48.79,48.96,48.68,48.86,10448725,VZ
2017-08-08,48.75,48.95,48.43,48.6,10901236,VZ
2017-08-09,48.52,48.64,48.08,48.22,18887110,VZ
2017-08-10,48.18,48.21,47.855,48.02,13005210,VZ
2017-08-11,48.2,48.23,47.7,48.06,10420529,VZ
2017-08-14,48.17,48.8,48.15,48.78,11064636,VZ
2017-08-15,48.56,48.59,48.19,48.48,11164785,VZ
2017-08-16,48.37,48.53,48.22,48.41,9447047,VZ
2017-08-17,48.37,48.45,47.89,47.89,10638043,VZ
2017-08-18,47.85,47.95,47.51,47.69,16919130,VZ
2017-08-21,47.83,48.5,47.685,48.14,10556849,VZ
2017-08-22,48.13,48.44,47.78,48.35,11005501,VZ
2017-08-23,48.26,48.67,48.1901,48.28,8909187,VZ
2017-08-24,48.35,48.555,48.18,48.31,8898226,VZ
2017-08-25,48.48,48.98,48.43,48.68,9846677,VZ
2017-08-28,48.65,48.75,48.31,48.61,6329391,VZ
2017-08-29,48.36,48.755,48.33,48.51,6044054,VZ
2017-08-30,48.33,48.37,48.0,48.12,10758395,VZ
2017-08-31,48.26,48.399,47.93,47.97,14237666,VZ
2017-09-01,48.02,48.07,47.77,47.92,11455202,VZ
2017-09-05,47.78,47.92,47.3,47.36,10005052,VZ
2017-09-06,47.47,47.56,46.615,46.91,14081939,VZ
2017-09-07,47.0,47.21,46.07,46.2,16591072,VZ
2017-09-08,46.18,46.39,45.71,46.11,14152041,VZ
2017-09-11,46.23,46.34,46.12,46.3,11073655,VZ
2017-09-12,46.5,46.95,46.38,46.79,11173160,VZ
2017-09-13,46.78,47.26,46.68,47.25,12772690,VZ
2017-09-14,47.24,47.59,47.01,47.18,11808457,VZ
2017-09-15,47.42,47.9,47.055,47.86,24626478,VZ
2017-09-18,47.91,48.245,47.51,48.09,18810166,VZ
2017-09-19,48.09,49.55,48.01,49.34,30817991,VZ
2017-09-20,49.3,49.64,49.08,49.48,18755912,VZ
2017-09-21,49.37,49.44,48.844,48.94,14315783,VZ
2017-09-22,49.19,50.08,49.02,49.9,20646413,VZ
2017-09-25,49.87,50.315,49.745,49.9,13698567,VZ
2017-09-26,49.96,50.08,49.4,49.51,12007462,VZ
2017-09-27,49.19,49.725,49.12,49.51,14270770,VZ
2017-09-28,49.24,49.565,49.1401,49.41,8231789,VZ
2017-09-29,49.3,49.83,49.01,49.49,13021697,VZ
2017-10-02,49.39,49.7,49.25,49.36,9525757,VZ
2017-10-03,49.45,50.02,49.43,49.85,10218605,VZ
2017-10-04,49.64,50.08,49.38,49.9,9887485,VZ
2017-10-05,49.96,50.0345,49.675,49.77,12230644,VZ
2017-10-06,49.04,49.2,48.6555,48.81,13239635,VZ
2017-10-09,48.89,49.09,48.65,49.05,10702938,VZ
2017-10-10,49.28,49.49,49.055,49.14,10843879,VZ
2017-10-11,49.14,49.32,48.51,48.86,10335092,VZ
2017-10-12,48.44,48.85,48.13,48.35,17087942,VZ
2017-10-13,48.34,48.48,47.83,47.86,20105054,VZ
2017-10-16,47.9,48.35,47.7,48.09,10394675,VZ
2017-10-17,48.09,48.49,47.87,48.4,14842814,VZ
2017-10-18,48.33,48.85,47.76,48.65,20410445,VZ
2017-10-19,50.05,51.18,49.05,49.21,29173869,VZ
2017-10-20,49.45,49.59,48.93,49.53,16259580,VZ
2017-10-23,49.47,49.69,48.91,48.99,15659974,VZ
2017-10-24,49.16,49.28,48.72,48.94,11527916,VZ
2017-10-25,48.68,48.79,48.15,48.66,17404153,VZ
2017-10-26,48.86,49.43,48.75,48.89,14420059,VZ
2017-10-27,48.72,49.3875,48.53,48.87,12423443,VZ
2017-10-30,48.88,49.12,47.42,47.83,24587436,VZ
2017-10-31,47.94,48.18,47.71,47.87,15909969,VZ
2017-11-01,48.15,48.17,47.56,47.83,11046583,VZ
2017-11-02,47.88,47.94,47.18,47.46,13126910,VZ
2017-11-03,47.66,47.74,47.235,47.42,8038202,VZ
2017-11-06,46.31,46.35,44.84,45.53,36443257,VZ
2017-11-07,45.21,45.5878,44.68,45.57,25789586,VZ
2017-11-08,45.41,45.52,45.14,45.46,17414813,VZ
2017-11-09,45.29,45.43,44.81,45.07,20839313,VZ
2017-11-10,45.11,45.11,44.75,44.88,17074952,VZ
2017-11-13,44.92,45.08,44.7,44.75,16673922,VZ
2017-11-14,44.69,44.85,44.15,44.22,20829858,VZ
2017-11-15,44.33,44.38,43.965,44.11,15726458,VZ
2017-11-16,44.21,44.88,44.11,44.77,13818031,VZ
2017-11-17,44.63,45.77,44.62,45.42,18933241,VZ
2017-11-20,45.8,46.35,45.5,46.2,18227389,VZ
2017-11-21,46.34,46.4468,46.01,46.18,13598018,VZ
2017-11-22,46.25,47.42,46.24,47.1,15825110,VZ
2017-11-24,47.06,47.18,46.845,47.01,5097203,VZ
2017-11-27,47.37,47.9,47.35,47.66,17548285,VZ
2017-11-28,47.7,48.84,47.53,48.82,20982501,VZ
2017-11-29,48.84,50.49,48.84,49.9,31034535,VZ
2017-11-30,50.0,51.0944,49.99,50.89,33268492,VZ
2017-12-01,50.9,51.545,50.33,51.25,23909026,VZ
2017-12-04,51.52,52.33,51.5,51.72,19371014,VZ
2017-12-05,51.75,51.89,50.78,50.92,17574132,VZ
2017-12-06,50.65,50.8399,50.24,50.68,17296644,VZ
2017-12-07,50.59,50.74,50.2,50.42,11986747,VZ
2017-12-08,50.5,51.175,50.36,51.09,13639852,VZ
2017-12-11,51.22,51.93,50.97,51.84,13542530,VZ
2017-12-12,52.35,53.34,52.33,53.19,22901150,VZ
2017-12-13,52.99,53.19,52.28,52.89,17705487,VZ
2017-12-14,52.469,52.74,52.085,52.34,18775429,VZ
2017-12-15,52.56,52.89,52.39,52.67,28935598,VZ
2017-12-18,52.95,53.39,52.66,53.25,15874323,VZ
2017-12-19,53.4,53.59,52.695,52.83,14239492,VZ
2017-12-20,53.13,53.35,52.68,52.77,11643501,VZ
2017-12-21,52.92,53.6,52.605,53.01,12778136,VZ
2017-12-22,53.1,53.63,53.06,53.19,13657808,VZ
2017-12-26,53.13,53.69,53.13,53.22,6595751,VZ
2017-12-27,53.41,53.5,53.09,53.28,8361890,VZ
2017-12-28,53.41,53.55,53.16,53.43,6726276,VZ
2017-12-29,53.37,53.46,52.93,52.93,9994742,VZ
2018-01-02,53.16,53.57,52.8,53.53,16045345,VZ
2018-01-03,53.3,53.34,52.18,52.43,16662400,VZ
2018-01-04,52.37,52.89,51.83,52.6,12062821,VZ
2018-01-05,52.8,52.88,52.35,52.48,13348863,VZ
2018-01-08,52.56,52.75,52.04,52.39,16212689,VZ
2018-01-09,52.12,52.435,51.55,51.61,14677833,VZ
2018-01-10,51.39,51.73,51.15,51.69,12593385,VZ
2018-01-11,51.89,52.175,51.64,52.11,15568207,VZ
2018-01-12,51.94,52.24,51.7801,51.86,17673664,VZ
2018-01-16,51.68,52.02,51.42,51.66,14739183,VZ
2018-01-17,51.81,51.9,51.21,51.72,11591459,VZ
2018-01-18,51.9,53.3,51.385,51.55,29442552,VZ
2018-01-19,51.74,51.92,51.155,51.91,23761297,VZ
2018-01-22,52.05,53.49,52.01,53.46,27691346,VZ
2018-01-23,54.6,54.6,52.81,53.23,33000480,VZ
2018-01-24,53.82,54.44,53.5,54.22,21080439,VZ
2018-01-25,54.28,54.77,54.01,54.29,18638689,VZ
2018-01-26,54.49,54.75,54.34,54.72,13077557,VZ
2018-01-29,53.58,54.58,53.4,54.13,17052645,VZ
2018-01-30,54.3,54.5,53.79,53.9,15401453,VZ
2018-01-31,53.99,54.4199,53.53,54.07,17826960,VZ
2018-02-01,54.49,54.75,54.01,54.3,18646097,VZ
2018-02-02,54.27,54.27,52.9,52.98,15574016,VZ
2018-02-05,52.52,53.19,50.5,50.5,22239589,VZ
2018-02-06,49.44,51.0,49.07,50.83,34543947,VZ
2018-02-07,50.63,51.93,50.5,51.01,16066607,VZ
2013-02-08,39.35,39.735,39.275,39.45,12913800,V
2013-02-11,39.395,39.5425,38.985,39.0825,11032112,V
2013-02-12,39.21,39.425,39.105,39.2,9805312,V
2013-02-13,39.1125,39.3475,38.535,38.6925,13915520,V
2013-02-14,38.65,39.1625,38.575,38.995,12760368,V
2013-02-15,39.0875,39.52,38.935,39.4975,17891168,V
2013-02-19,39.5025,39.6975,39.165,39.4025,13209680,V
2013-02-20,39.28,39.4025,38.7975,38.855,15688968,V
2013-02-21,38.78,39.5725,38.6975,39.36,14220580,V
2013-02-22,39.575,39.895,39.1725,39.8575,11737004,V
2013-02-25,39.8,40.0875,38.9725,38.9725,11177204,V
2013-02-26,39.0025,39.6475,39.0025,39.4575,11355204,V
2013-02-27,39.3625,40.025,39.325,39.9675,8317656,V
2013-02-28,40.085,40.085,39.5775,39.66,11231148,V
2013-03-01,39.4825,39.715,39.1625,39.52,13212916,V
2013-03-04,39.44,39.885,39.3875,39.875,6569720,V
2013-03-05,40.0225,40.445,39.965,40.0725,10267472,V
2013-03-06,40.215,40.425,40.05,40.265,7515924,V
2013-03-07,40.2175,40.445,39.9125,40.1275,8687144,V
2013-03-08,40.335,40.35,39.9725,40.1675,9574364,V
2013-03-11,40.3425,40.4,40.1025,40.295,6741784,V
2013-03-12,40.17,40.2425,39.7575,39.95,8340716,V
2013-03-13,39.875,40.1,39.7125,39.8425,11021016,V
2013-03-14,39.85,40.2675,39.825,40.165,14859112,V
2013-03-15,40.0075,40.1598,39.6325,39.6375,17615660,V
2013-03-18,39.32,39.795,39.1,39.5175,15163892,V
2013-03-19,39.5,39.8375,38.92,39.0,17599860,V
2013-03-20,39.25,39.9925,39.18,39.8325,16070016,V
2013-03-21,39.6125,39.9325,39.45,39.45,14883172,V
2013-03-22,39.5525,40.04,39.43,40.0225,18748648,V
2013-03-25,40.1875,41.07,40.125,41.0,19331340,V
2013-03-26,41.225,41.945,41.135,41.865,17267556,V
2013-03-27,41.6525,42.3075,41.3775,42.165,13371644,V
2013-03-28,42.1875,42.74,42.0325,42.46,12458428,V
2013-04-01,42.4375,42.7475,41.7253,41.8375,13236436,V
2013-04-02,42.105,42.225,41.8275,41.9875,9578152,V
2013-04-03,42.105,42.1325,41.07,41.1875,16624688,V
2013-04-04,41.355,41.6325,41.2525,41.62,8903828,V
2013-04-05,41.0525,41.355,40.8975,41.29,7962988,V
2013-04-08,41.41,41.5925,41.12,41.5725,6125312,V
2013-04-09,41.7075,41.72,41.0025,41.1875,6005468,V
2013-04-10,41.2425,41.825,41.2425,41.7475,8996936,V
2013-04-11,41.75,41.975,41.555,41.905,6493196,V
2013-04-12,41.4775,41.7075,41.275,41.4375,7076436,V
2013-04-15,41.155,41.22,40.3225,40.3225,10773268,V
2013-04-16,40.6625,41.2,40.625,41.1775,10096152,V
2013-04-17,40.935,41.0075,40.485,40.5575,9543540,V
2013-04-18,40.6475,40.8475,40.3175,40.3525,21010624,V
2013-04-19,40.52,41.0275,40.4375,40.99,7621504,V
2013-04-22,40.8925,41.0875,40.6225,40.8825,5403332,V
2013-04-23,41.0675,41.42,40.8825,41.415,6324076,V
2013-04-24,41.415,41.8925,41.4,41.765,7447196,V
2013-04-25,41.9775,42.62,41.86,42.19,9335380,V
2013-04-26,42.19,42.3987,41.785,41.8075,6127132,V
2013-04-29,41.9325,42.125,41.79,41.975,10692968,V
2013-04-30,42.1475,42.475,42.01,42.115,12166080,V
2013-05-01,41.7475,42.065,40.9,41.505,12244060,V
2013-05-02,42.5,44.915,42.5,43.85,30676084,V
2013-05-03,44.24,45.21,44.1075,44.885,15026356,V
2013-05-06,44.835,45.1916,44.5312,44.7225,13067040,V
2013-05-07,44.8725,44.965,44.305,44.9475,11876096,V
2013-05-08,44.865,44.875,44.4252,44.815,14448868,V
2013-05-09,44.8075,44.97,44.5575,44.645,11500984,V
2013-05-10,44.67,44.755,44.3875,44.6875,13840184,V
2013-05-13,44.645,45.11,44.5325,44.7325,12479684,V
2013-05-14,44.745,45.3725,44.66,45.08,16076624,V
2013-05-15,44.9975,45.4505,44.9175,45.44,13622964,V
2013-05-16,45.435,45.435,44.945,44.95,9912028,V
2013-05-17,45.22,46.145,45.13,46.1425,13248752,V
2013-05-20,45.9775,46.225,45.2,45.4025,21191732,V
2013-05-21,45.385,45.6725,45.0975,45.3875,13429516,V
2013-05-22,45.52,46.105,45.025,45.035,19565244,V
2013-05-23,44.595,44.8775,44.2775,44.525,16836868,V
2013-05-24,44.47,45.275,44.225,45.1125,12306180,V
2013-05-28,45.61,45.635,44.9175,45.0075,9932496,V
2013-05-29,44.805,45.05,44.5175,44.535,7490024,V
2013-05-30,44.585,45.4975,44.585,45.2575,9627708,V
2013-05-31,45.1425,45.35,44.525,44.535,12515232,V
2013-06-03,44.6875,45.17,44.3775,45.0475,15235436,V
2013-06-04,44.85,45.4375,44.675,45.05,13528012,V
2013-06-05,44.9675,45.0475,44.2152,44.305,12176748,V
2013-06-06,44.1725,44.855,44.1,44.8375,14665524,V
2013-06-07,45.1625,45.25,44.8875,44.985,13898416,V
2013-06-10,45.135,45.785,44.9075,45.5825,13784812,V
2013-06-11,45.1375,45.4875,44.89,44.915,7856292,V
2013-06-12,45.16,45.16,44.6775,44.7875,9994624,V
2013-06-13,44.7875,45.69,44.6775,45.5625,9757420,V
2013-06-14,45.5125,45.62,45.0275,45.2325,7426984,V
2013-06-17,45.58,45.93,45.375,45.5875,14778992,V
2013-06-18,45.43,46.3075,45.43,46.0025,7578924,V
2013-06-19,46.0625,46.2825,45.6325,45.6575,12220712,V
2013-06-20,45.3825,45.62,44.615,44.615,15536572,V
2013-06-21,45.0,45.375,44.7,44.875,17923692,V
2013-06-24,44.5275,44.87,43.92,44.5675,15527364,V
2013-06-25,44.95,45.345,44.625,45.1175,12721904,V
2013-06-26,45.4725,45.785,45.12,45.6625,10393064,V
2013-06-27,45.86,46.25,45.625,46.065,11102128,V
2013-06-28,46.065,46.18,45.555,45.6875,12658668,V
2013-07-01,45.975,46.865,45.9075,46.305,11615672,V
2013-07-02,46.27,46.76,46.0652,46.31,8754560,V
2013-07-03,46.045,46.86,45.9825,46.76,4532928,V
2013-07-05,47.2175,47.715,46.875,47.6975,8504916,V
2013-07-08,47.9,48.1925,47.015,47.025,16994740,V
2013-07-09,47.2375,47.3825,46.65,46.8,23331236,V
2013-07-10,46.8375,46.9528,46.4525,46.675,15690728,V
2013-07-11,47.335,47.515,46.88,47.49,14237072,V
2013-07-12,47.475,47.6825,47.2875,47.68,7790640,V
2013-07-15,47.875,47.9575,47.45,47.5625,14528948,V
2013-07-16,47.5475,47.6825,47.175,47.345,7509664,V
2013-07-17,47.11,47.4875,47.035,47.41,11118004,V
2013-07-18,47.5525,47.8498,47.4875,47.7525,5936680,V
2013-07-19,47.77,47.9975,47.3513,47.48,9051228,V
2013-07-22,47.5525,47.8275,47.3125,47.805,7930144,V
2013-07-23,47.6825,47.8675,47.135,47.145,11706188,V
2013-07-24,47.4475,47.4625,46.415,46.6875,13990840,V
2013-07-25,47.75,49.0,47.75,48.6525,21922972,V
2013-07-26,48.5,48.65,47.9575,48.3,8709024,V
2013-07-29,48.215,48.3725,47.8125,47.9925,5776980,V
2013-07-30,48.175,48.3,47.7875,47.86,13911236,V
2013-07-31,48.4375,48.725,42.7475,44.2525,90034484,V
2013-08-01,45.44,45.44,43.32,44.7925,74268860,V
2013-08-02,45.405,46.0225,45.21,46.0,21607084,V
2013-08-05,46.0,46.285,45.7,46.135,11479412,V
2013-08-06,46.0525,46.0775,45.212,45.7225,19986932,V
2013-08-07,45.3525,45.5,44.975,45.3475,15560284,V
2013-08-08,45.6025,45.6397,44.9825,45.195,9626704,V
2013-08-09,45.2,45.3368,44.89,44.9525,10028272,V
2013-08-12,44.85,44.995,44.6,44.94,13622468,V
2013-08-13,45.125,45.16,44.67,44.8075,11407020,V
2013-08-14,44.8775,45.3725,44.5875,44.5875,15339828,V
2013-08-15,44.3625,44.3725,43.3625,43.4825,17288460,V
2013-08-16,43.43,43.6825,43.09,43.2825,12612420,V
2013-08-19,43.0825,44.2225,43.0525,43.745,11982012,V
2013-08-20,43.6525,43.8175,43.225,43.305,14135724,V
2013-08-21,43.315,45.375,43.13,44.5975,30930940,V
2013-08-22,44.91,45.3575,44.255,44.73,10586888,V
2013-08-23,45.1,45.1475,44.405,44.775,9808584,V
2013-08-26,44.865,44.865,43.7425,43.75,13779620,V
2013-08-27,43.245,43.77,43.1425,43.5425,12756844,V
2013-08-28,43.3425,43.9475,43.3425,43.8025,15672060,V
2013-08-29,43.7775,44.32,43.6975,43.8425,9404832,V
2013-08-30,43.8525,43.875,43.4525,43.605,9886588,V
2013-09-03,44.0075,44.6,43.8125,44.255,12551628,V
2013-09-04,44.225,44.47,43.8125,44.0475,9753136,V
2013-09-05,44.0325,44.175,43.8075,44.0525,7406820,V
2013-09-06,44.08,44.4725,43.7625,44.1675,6697464,V
2013-09-09,44.32,44.6625,44.32,44.6375,10801516,V
2013-09-10,45.6025,46.1625,45.3325,46.1475,19507356,V
2013-09-11,46.25,46.6325,45.7275,46.5775,11006132,V
2013-09-12,46.6075,46.9525,46.265,46.265,14030192,V
2013-09-13,46.3725,47.325,46.3,47.25,16403404,V
2013-09-16,47.74,47.77,47.22,47.345,12592880,V
2013-09-17,47.33,47.975,47.1388,47.9,10400684,V
2013-09-18,47.605,48.5,47.5425,48.4125,10475392,V
2013-09-19,48.6325,49.5,48.5025,48.6775,14966568,V
2013-09-20,48.825,49.7075,48.4675,49.7075,57690908,V
2013-09-23,49.49,50.215,49.0,49.06,19551704,V
2013-09-24,49.06,49.2,48.155,48.335,15128100,V
2013-09-25,48.3175,48.5,47.67,47.89,10601924,V
2013-09-26,48.1125,48.625,47.915,48.39,9326500,V
2013-09-27,47.9975,48.4275,47.9525,48.2625,7258448,V
2013-09-30,47.7,47.99,47.5625,47.775,9568604,V
2013-10-01,47.8225,48.4025,47.5175,48.305,9384812,V
2013-10-02,47.975,48.25,47.75,47.955,8712536,V
2013-10-03,47.9975,48.0275,46.935,47.1625,19659908,V
2013-10-04,47.16,47.7875,47.0025,47.62,9366004,V
2013-10-07,46.9875,46.9875,46.58,46.5825,11800492,V
2013-10-08,46.56,47.095,45.6275,45.6325,17672340,V
2013-10-09,45.85,46.175,45.0275,45.9625,13448172,V
2013-10-10,46.485,47.28,46.3875,47.2575,10865588,V
2013-10-11,47.2,48.05,46.875,48.05,11913652,V
2013-10-14,47.5925,48.4475,47.505,48.36,8922368,V
2013-10-15,48.2575,48.604,47.8425,47.8425,10568560,V
2013-10-16,48.105,48.9525,47.96,48.9075,10382900,V
2013-10-17,48.9175,49.6875,48.8675,49.57,12606168,V
2013-10-18,49.68,50.2475,49.2375,50.1125,14387264,V
2013-10-21,50.2625,50.42,49.815,50.01,11526052,V
2013-10-22,50.0125,50.67,49.8775,49.995,12202764,V
2013-10-23,49.67,49.7769,49.295,49.7225,7476456,V
2013-10-24,49.9675,50.845,49.9025,50.7275,8886896,V
2013-10-25,50.935,50.975,50.38,50.765,11014844,V
2013-10-28,50.8925,51.125,50.6125,50.77,6857020,V
2013-10-29,50.87,51.3125,50.87,51.06,8599468,V
2013-10-30,51.215,51.225,50.41,50.955,11919760,V
2013-10-31,49.2612,49.725,48.565,49.1675,23983764,V
2013-11-01,49.7375,50.2425,49.63,49.79,13233532,V
2013-11-04,49.92,50.0,49.0475,49.105,11090132,V
2013-11-05,48.845,49.4935,48.75,49.3425,11083668,V
2013-11-06,49.685,50.0475,49.3475,49.755,8878816,V
2013-11-07,49.9925,50.09,49.025,49.025,10833184,V
2013-11-08,48.9425,49.615,48.9425,49.5725,11304848,V
2013-11-11,49.66,49.9237,49.5543,49.8175,8385020,V
2013-11-12,49.7025,49.795,49.2125,49.5675,9016572,V
2013-11-13,49.1625,49.945,49.125,49.945,8181404,V
2013-11-14,49.9825,50.0575,49.6925,50.0375,10909500,V
2013-11-15,49.94,50.635,49.935,50.5,12391592,V
2013-11-18,50.5,50.6775,49.8175,49.975,16382268,V
2013-11-19,50.0875,50.1,49.205,49.3475,14462624,V
2013-11-20,49.445,50.05,49.4175,49.53,10197220,V
2013-11-21,49.82,50.5,49.3625,50.4025,12792332,V
2013-11-22,50.425,50.585,49.96,50.53,8151780,V
2013-11-25,50.63,50.6625,50.3275,50.4825,6742700,V
2013-11-26,50.665,50.9,50.405,50.88,11255140,V
2013-11-27,50.875,51.2075,50.7575,50.9975,5939516,V
2013-11-29,51.1275,51.2675,50.865,50.865,4139016,V
2013-12-02,51.025,51.6225,51.025,51.2825,8761892,V
2013-12-03,49.9825,50.65,49.9825,50.4375,17060036,V
2013-12-04,50.445,50.8325,50.27,50.685,11762160,V
2013-12-05,50.5475,50.735,50.38,50.4275,13260616,V
2013-12-06,50.925,50.96,50.25,50.4675,9109456,V
2013-12-09,50.4438,50.675,50.34,50.3975,12671312,V
2013-12-10,50.2275,50.4225,49.8575,49.8575,15669324,V
2013-12-11,50.25,51.9775,50.25,51.415,40328072,V
2013-12-12,51.2425,51.4125,50.625,50.86,11469228,V
2013-12-13,51.1275,52.0,50.98,51.84,17687056,V
2013-12-16,52.01,52.6425,51.8225,51.9375,14793864,V
2013-12-17,52.155,53.4525,51.96,53.3125,20681576,V
2013-12-18,53.275,53.87,52.5,53.8375,16147084,V
2013-12-19,53.7325,54.4673,53.635,54.02,13401868,V
2013-12-20,54.18,54.55,53.975,53.9925,23267296,V
2013-12-23,54.2475,54.7075,54.1375,54.5075,8015428,V
2013-12-24,54.6175,54.8965,54.255,54.6825,5207644,V
2013-12-26,54.7475,55.0625,54.7475,55.05,4898860,V
2013-12-27,55.25,55.35,54.7875,54.9175,5243000,V
2013-12-30,55.1475,55.404,54.925,55.2275,5940188,V
2013-12-31,55.38,55.68,55.2575,55.67,6453264,V
2014-01-02,55.385,55.5075,54.875,55.2525,10668220,V
2014-01-03,55.4375,55.6225,55.0575,55.29,7809816,V
2014-01-06,55.295,55.5775,54.8975,54.9575,8579560,V
2014-01-07,55.1875,55.5275,55.115,55.3775,8180204,V
2014-01-08,55.355,55.75,55.16,55.555,8487180,V
2014-01-09,55.8875,56.13,55.415,55.4775,8451228,V
2014-01-10,55.46,55.685,55.0025,55.2825,6430904,V
2014-01-13,55.505,56.0463,54.6525,54.725,13554716,V
2014-01-14,54.685,55.6625,54.5825,55.6625,10851728,V
2014-01-15,55.7125,56.225,55.4575,55.94,11288588,V
2014-01-16,55.7975,55.94,55.3225,55.4425,13516640,V
2014-01-17,55.5125,58.065,55.51,58.045,38361740,V
2014-01-21,58.5975,58.875,57.705,57.9825,19770128,V
2014-01-22,58.1,58.455,57.92,58.2475,7254812,V
2014-01-23,57.915,58.0825,56.915,57.0625,13664840,V
2014-01-24,56.6,56.74,55.3125,55.3125,16094744,V
2014-01-27,55.5175,55.5175,53.78,54.055,19487536,V
2014-01-28,54.405,55.59,54.35,55.24,17866884,V
2014-01-29,54.775,55.1856,54.125,54.28,16824676,V
2014-01-30,56.4375,56.5,54.0775,55.22,20050324,V
2014-01-31,54.0325,54.725,53.7773,53.8575,24471584,V
2014-02-03,54.1275,54.4588,53.0175,53.3675,21743148,V
2014-02-04,53.54,53.97,52.845,53.635,14915444,V
2014-02-05,53.31,54.185,53.2803,53.9025,13523608,V
2014-02-06,54.02,54.7525,53.945,54.7525,12728848,V
2014-02-07,55.0475,55.5,54.615,55.445,12580416,V
2014-02-10,55.4725,55.5325,54.9975,55.1375,10318436,V
2014-02-11,55.2825,55.7225,55.0125,55.5825,9817868,V
2014-02-12,55.86,56.225,55.7225,56.0425,14656320,V
2014-02-13,55.7125,56.1875,55.615,56.0125,13158980,V
2014-02-14,56.0675,56.56,55.8775,56.5,12745548,V
2014-02-18,56.62,57.12,56.405,56.515,13428924,V
2014-02-19,56.4675,56.9475,55.92,55.97,9342232,V
2014-02-20,56.04,56.2425,55.6475,55.865,8810584,V
2014-02-21,55.9325,56.1675,55.745,55.84,9137596,V
2014-02-24,55.9325,56.8575,55.8663,56.5475,10879264,V
2014-02-25,56.5475,57.1075,56.3728,56.7775,11341748,V
2014-02-26,56.8075,56.975,56.315,56.5275,10413568,V
2014-02-27,56.5475,56.95,56.4,56.57,8106904,V
2014-02-28,56.6175,56.9975,55.175,56.485,14006976,V
2014-03-03,55.81,56.01,54.8975,55.36,16422960,V
2014-03-04,56.2875,56.4925,55.645,56.375,14939076,V
2014-03-05,56.405,56.45,55.575,55.7025,11329892,V
2014-03-06,55.94,56.5175,55.83,55.965,9125960,V
2014-03-07,56.2375,56.4325,55.885,56.39,8971584,V
2014-03-10,56.3775,56.5925,56.18,56.375,7355232,V
2014-03-11,56.4875,57.0975,56.1575,56.795,11065384,V
2014-03-12,56.53,56.92,56.3225,56.525,9400596,V
2014-03-13,56.665,56.8725,55.1075,55.195,11996536,V
2014-03-14,55.155,55.4802,54.64,55.1925,13696284,V
2014-03-17,55.4975,55.97,55.345,55.945,8809800,V
2014-03-18,56.15,56.6925,55.8125,56.6025,8304828,V
2014-03-19,56.6525,56.7725,55.5,55.955,7888832,V
2014-03-20,56.03,56.03,55.2275,55.455,11890688,V
2014-03-21,55.7425,58.1675,54.925,55.8425,38097696,V
2014-03-24,56.3475,56.5575,54.775,55.1875,18236012,V
2014-03-25,55.5475,55.76,54.6,54.6,11678368,V
2014-03-26,54.9875,55.0475,53.92,53.92,10667356,V
2014-03-27,53.7225,54.0425,53.2625,53.9425,10523928,V
2014-03-28,53.62,54.085,52.63,53.0225,14949844,V
2014-03-31,53.1975,53.965,52.9177,53.965,11639284,V
2014-04-01,54.27,54.5397,53.6375,53.675,9092024,V
2014-04-02,53.695,54.125,53.3425,53.665,9342376,V
2014-04-03,53.9475,54.07,53.345,53.7525,14227788,V
2014-04-04,53.8925,53.9275,51.4375,51.925,24484052,V
2014-04-07,51.695,51.86,50.2552,50.8525,40159600,V
2014-04-08,50.705,51.48,50.5,50.6475,21756416,V
2014-04-09,51.145,51.945,50.655,51.885,19166028,V
2014-04-10,52.065,52.2675,50.0375,50.3875,20432336,V
2014-04-11,49.8075,50.0,48.71,49.1575,29940648,V
2014-04-14,49.95,50.4875,49.5025,50.2525,20953096,V
2014-04-15,50.96,51.235,49.7925,51.0125,19233132,V
2014-04-16,51.75,52.39,51.37,52.34,15832712,V
2014-04-17,52.585,52.885,51.9875,51.9875,13379428,V
2014-04-21,52.245,52.375,52.0975,52.2825,10024080,V
2014-04-22,52.335,52.645,52.1325,52.4925,9840268,V
2014-04-23,52.575,52.575,52.0,52.205,8823036,V
2014-04-24,52.45,52.625,51.8975,52.35,13547036,V
2014-04-25,50.0,50.95,49.64,49.7325,38252420,V
2014-04-28,49.875,50.4825,49.7525,50.355,24263088,V
2014-04-29,50.4725,51.0125,50.4475,50.6675,12761224,V
2014-04-30,50.565,50.91,50.475,50.6525,12146640,V
2014-05-01,51.025,51.8275,50.84,51.5225,14273132,V
2014-05-02,51.435,51.775,51.0,51.105,10909288,V
2014-05-05,50.9375,51.97,50.75,51.7825,13794736,V
2014-05-06,51.675,51.755,51.3,51.34,10873108,V
2014-05-07,51.7525,52.25,51.1088,52.175,14733460,V
2014-05-08,52.2325,53.025,52.1525,52.725,14613708,V
2014-05-09,52.545,52.7175,52.0375,52.7025,11795560,V
2014-05-12,52.77,53.12,52.7575,52.925,8732816,V
2014-05-13,52.9975,53.1725,52.85,53.015,7137552,V
2014-05-14,52.8,52.97,52.465,52.465,6852788,V
2014-05-15,52.25,52.4225,51.605,51.8625,12698028,V
2014-05-16,51.8975,52.5225,51.8975,52.4525,12283908,V
2014-05-19,52.345,52.745,52.2125,52.59,7039712,V
2014-05-20,52.58,52.58,51.85,51.98,8752780,V
2014-05-21,52.2125,52.6673,52.1475,52.525,9096584,V
2014-05-22,52.5325,52.57,52.1737,52.3425,16870016,V
2014-05-23,52.4975,53.0675,52.4263,53.0175,11128052,V
2014-05-27,53.2475,53.63,53.205,53.625,9677532,V
2014-05-28,53.625,53.625,53.2512,53.45,7223280,V
2014-05-29,53.5,53.6725,53.375,53.6675,5260332,V
2014-05-30,53.97,53.9875,53.3325,53.7075,6142704,V
2014-06-02,53.8425,53.9225,53.21,53.38,6383700,V
2014-06-03,53.2575,53.308,52.7,52.83,9011896,V
2014-06-04,52.79,52.8575,52.3625,52.8575,12601292,V
2014-06-05,53.03,53.125,52.655,53.055,6597612,V
2014-06-06,53.1325,53.35,52.9025,53.25,10002916,V
2014-06-09,53.3725,53.4975,52.9075,53.145,5516436,V
2014-06-10,53.25,53.695,53.1875,53.5625,6851652,V
2014-06-11,53.2475,53.4775,53.03,53.17,6767444,V
2014-06-12,53.0975,53.2925,52.8075,52.9425,6218044,V
2014-06-13,52.9675,53.0175,52.7125,52.8225,7085204,V
2014-06-16,52.72,52.7475,52.4925,52.56,7909296,V
2014-06-17,52.535,52.98,52.475,52.7025,5728516,V
2014-06-18,52.6125,52.8125,52.2575,52.8125,10332768,V
2014-06-19,52.8675,53.04,52.005,52.58,15331316,V
2014-06-20,52.88,53.03,52.275,52.3725,18371640,V
2014-06-23,52.25,52.4525,52.045,52.3675,14765224,V
2014-06-24,52.3175,52.6475,51.845,51.9475,13101672,V
2014-06-25,51.8275,52.6225,51.8275,52.265,8256540,V
2014-06-26,52.4575,52.465,51.89,52.24,8580608,V
2014-06-27,52.025,52.475,51.9637,52.32,12961296,V
2014-06-30,52.165,52.935,52.125,52.6775,9985672,V
2014-07-01,52.9875,53.8375,52.9575,53.5625,10995284,V
2014-07-02,53.72,53.8725,53.5625,53.71,5780668,V
2014-07-03,53.8275,54.25,53.775,54.1275,5571640,V
2014-07-07,54.1075,54.3875,53.91,54.185,6634548,V
2014-07-08,54.1925,54.2225,53.2875,53.815,12158064,V
2014-07-09,53.875,54.07,53.6275,54.04,5178168,V
2014-07-10,53.45,54.2225,53.169,53.885,8536704,V
2014-07-11,53.9875,54.26,53.5925,54.25,5715920,V
2014-07-14,54.6875,55.59,54.4125,55.2575,13725012,V
2014-07-15,55.4175,56.1875,55.225,55.445,10902016,V
2014-07-16,55.735,55.79,55.27,55.6675,8854088,V
2014-07-17,55.485,55.5,54.4575,54.47,9832240,V
2014-07-18,54.795,55.4725,54.73,55.05,11083592,V
2014-07-21,54.8825,55.0325,54.6275,54.805,6175328,V
2014-07-22,55.23,55.6475,55.1525,55.315,7699120,V
2014-07-23,55.3725,55.635,55.17,55.3,8198896,V
2014-07-24,55.8475,55.9625,55.4575,55.685,11947576,V
2014-07-25,53.525,54.175,52.835,53.6925,27530272,V
2014-07-28,53.605,53.74,53.28,53.555,10405248,V
2014-07-29,53.6,53.9275,53.3325,53.375,10581464,V
2014-07-30,53.3725,53.6975,53.3613,53.515,10435520,V
2014-07-31,53.3175,53.34,52.7525,52.7525,13875508,V
2014-08-01,52.4675,53.265,52.445,52.9525,14100508,V
2014-08-04,53.2125,53.2925,52.88,53.04,8089004,V
2014-08-05,52.875,53.0975,52.2925,52.635,11151220,V
2014-08-06,52.495,52.845,52.4525,52.6725,7528464,V
2014-08-07,52.795,52.863,52.15,52.26,9586516,V
2014-08-08,52.22,52.6375,52.0525,52.615,9272652,V
2014-08-11,52.76,52.804,52.5075,52.645,9029432,V
2014-08-12,52.5225,52.8,52.3625,52.575,6442016,V
2014-08-13,52.7375,53.025,52.615,52.8575,6451148,V
2014-08-14,53.0225,53.1475,52.8275,53.13,7136780,V
2014-08-15,53.2225,53.33,52.4825,52.5475,8999448,V
2014-08-18,52.8725,53.6075,52.8175,53.58,8365424,V
2014-08-19,53.6875,53.9225,53.5326,53.75,8220116,V
2014-08-20,53.645,54.11,53.6075,54.05,7296988,V
2014-08-21,54.125,54.2425,53.9275,53.9375,5552508,V
2014-08-22,54.05,54.2375,53.825,54.0225,7163140,V
2014-08-25,54.3,54.33,53.9625,54.005,4963256,V
2014-08-26,54.1225,54.5,54.045,54.1825,6943976,V
2014-08-27,54.28,54.3825,53.8227,54.2825,8035580,V
2014-08-28,53.75,53.935,53.4425,53.65,11083456,V
2014-08-29,53.64,53.75,53.025,53.13,14646068,V
2014-09-02,53.3525,53.7425,53.1775,53.6825,8077416,V
2014-09-03,53.7675,54.04,53.5775,53.725,7788888,V
2014-09-04,53.86,54.03,53.5,53.565,9492552,V
2014-09-05,53.59,53.5925,53.275,53.5525,8202964,V
2014-09-08,53.5025,54.055,53.375,53.9425,10275216,V
2014-09-09,53.8225,53.8675,53.5,53.57,7328820,V
2014-09-10,53.5175,54.6625,53.51,54.22,12646876,V
2014-09-11,54.175,54.1875,53.6125,53.7375,8873840,V
2014-09-12,53.72,53.9375,53.1875,53.51,8710976,V
2014-09-15,53.4625,53.9025,53.4625,53.66,7039100,V
2014-09-16,53.7275,54.445,53.4125,54.325,9212124,V
2014-09-17,54.25,54.3725,53.425,53.8825,12327612,V
2014-09-18,53.9825,54.17,53.7863,54.11,9228532,V
2014-09-19,54.4225,54.5375,53.8725,54.0625,20475552,V
2014-09-22,54.245,54.245,53.4375,53.47,9079768,V
2014-09-23,53.475,53.475,53.115,53.115,7963564,V
2014-09-24,53.195,53.75,53.0625,53.6025,8339704,V
2014-09-25,53.51,53.5675,52.6051,52.6775,11732268,V
2014-09-26,52.8625,53.0545,52.64,52.985,7179304,V
2014-09-29,52.5525,52.865,52.28,52.7325,8788964,V
2014-09-30,52.7925,53.5057,52.755,53.3425,11464748,V
2014-10-01,53.2125,53.4525,52.4375,52.5025,11687260,V
2014-10-02,52.25,52.5,51.95,52.43,11412336,V
2014-10-03,52.7575,53.075,52.545,52.9975,9966504,V
2014-10-06,53.1475,53.2875,52.915,52.9475,8937896,V
2014-10-07,52.7025,52.7725,51.9625,52.0125,8950228,V
2014-10-08,52.0075,53.135,51.925,53.09,14039212,V
2014-10-09,53.0525,53.0525,51.895,51.9275,10997968,V
2014-10-10,51.9725,52.3925,51.245,51.245,11750448,V
2014-10-13,51.125,51.9375,50.93,51.07,12203956,V
2014-10-14,51.1025,51.475,50.61,50.68,14018232,V
2014-10-15,50.215,50.4925,49.2375,50.0625,19668072,V
2014-10-16,49.2725,50.8025,48.7975,50.75,15625440,V
2014-10-17,51.21,51.6425,50.8925,51.5,12731560,V
2014-10-20,51.3825,52.05,51.285,51.9625,7634976,V
2014-10-21,52.445,53.345,51.975,53.3275,12985940,V
2014-10-22,53.3225,53.4875,52.6925,52.73,11042152,V
2014-10-23,53.4675,53.975,53.17,53.57,9729692,V
2014-10-24,53.4075,53.5375,52.965,53.37,10904308,V
2014-10-27,53.265,53.6825,53.0525,53.3525,6658908,V
2014-10-28,53.6525,54.215,53.515,54.1775,10517288,V
2014-10-29,54.0775,54.6,53.4375,53.665,16095252,V
2014-10-30,57.1325,59.82,57.005,59.1625,50857784,V
2014-10-31,59.3225,60.625,59.3225,60.3575,24956304,V
2014-11-03,60.245,60.8,59.75,60.385,12726516,V
2014-11-04,59.9125,60.7525,59.775,60.7425,16644508,V
2014-11-05,61.04,63.085,61.0,62.3825,21939764,V
2014-11-06,62.3775,62.725,61.885,62.5225,13212028,V
2014-11-07,62.53,63.1075,62.26,63.1075,9507780,V
2014-11-10,62.995,63.1,62.1325,62.5525,13145396,V
2014-11-11,62.295,62.47,62.04,62.4325,8467776,V
2014-11-12,62.2125,63.04,62.085,62.9875,10897364,V
2014-11-13,63.1,63.1,62.3975,62.73,12473228,V
2014-11-14,62.785,62.79,62.1825,62.21,8532652,V
2014-11-17,62.145,62.8575,62.04,62.45,9876892,V
2014-11-18,62.4475,62.933,62.2675,62.4325,7648780,V
2014-11-19,62.5575,62.7075,61.7975,62.465,6642908,V
2014-11-20,61.8825,62.9725,61.8775,62.9175,6703860,V
2014-11-21,63.785,64.14,63.205,63.555,11886820,V
2014-11-24,63.75,63.8125,63.4,63.655,10724816,V
2014-11-25,63.84,64.5,63.705,64.315,12966300,V
2014-11-26,64.37,64.7375,63.9001,64.315,7978696,V
2014-11-28,64.6462,64.875,64.475,64.5475,5186708,V
2014-12-01,64.0675,65.1625,64.0675,64.5375,10925548,V
2014-12-02,64.7925,65.0625,64.5563,65.0025,8535316,V
2014-12-03,64.91,65.47,64.6725,65.4,9382216,V
2014-12-04,65.52,65.5625,65.013,65.285,7403544,V
2014-12-05,65.41,65.8725,65.25,65.8375,7837856,V
2014-12-08,65.875,66.4075,65.63,65.775,12342300,V
2014-12-09,64.875,66.1825,64.875,66.035,10454000,V
2014-12-10,65.945,66.21,65.25,65.43,8551652,V
2014-12-11,65.7375,66.395,65.6275,65.78,13383756,V
2014-12-12,65.1325,66.1125,64.195,64.195,15338560,V
2014-12-15,64.5425,64.7125,63.2725,64.175,12831172,V
2014-12-16,63.23,64.6125,63.0875,63.3525,12050340,V
2014-12-17,63.53,64.89,63.425,64.77,9726832,V
2014-12-18,65.46,66.1125,65.285,66.04,10318072,V
2014-12-19,65.84,66.145,65.345,65.4175,15563548,V
2014-12-22,65.605,66.0775,65.5075,66.0525,5703328,V
2014-12-23,66.2525,66.605,66.015,66.315,5539252,V
2014-12-24,66.3725,67.2125,66.345,66.9075,5237588,V
2014-12-26,66.9075,67.33,66.655,66.655,4768856,V
2014-12-29,66.62,66.925,66.2625,66.3575,5262444,V
2014-12-30,66.275,66.345,65.7705,66.1375,4781420,V
2014-12-31,66.37,66.8125,65.545,65.55,6032496,V
2015-01-02,65.845,66.6875,65.6225,66.255,8394080,V
2015-01-05,65.8725,65.875,64.7163,64.7925,12751200,V
2015-01-06,64.9475,65.195,63.7137,64.375,11070492,V
2015-01-07,64.61,65.285,64.3625,65.2375,9346840,V
2015-01-08,65.8,66.28,65.6575,66.1125,10443656,V
2015-01-09,65.9025,66.117,64.9426,65.1325,10523504,V
2015-01-12,65.26,65.5,64.785,65.005,6425516,V
2015-01-13,65.505,66.4525,64.7775,65.195,10283952,V
2015-01-14,64.16,64.65,63.53,63.89,12225292,V
2015-01-15,64.1775,64.3675,63.09,63.2825,10584704,V
2015-01-16,62.975,63.775,62.875,63.7375,11137144,V
2015-01-20,64.055,64.9225,63.565,64.21,14933704,V
2015-01-21,64.04,64.9075,63.625,64.32,9784004,V
2015-01-22,63.8625,64.75,63.3425,64.4,11565944,V
2015-01-23,64.63,65.1625,64.545,64.5725,6166604,V
2015-01-26,64.235,64.3225,63.45,64.1325,8552504,V
2015-01-27,63.4475,63.4475,62.145,62.7475,11027748,V
2015-01-28,63.1325,63.2525,61.575,61.59,11430860,V
2015-01-29,61.8825,62.2,61.2925,62.0,15668440,V
2015-01-30,65.1,65.9046,63.7275,63.7275,22151504,V
2015-02-02,64.0775,64.0775,62.425,63.835,13667040,V
2015-02-03,64.1775,65.1125,63.685,64.9475,15075516,V
2015-02-04,64.8975,66.6825,64.775,66.2225,22170932,V
2015-02-05,66.8125,67.95,66.475,67.95,16565612,V
2015-02-06,67.9375,68.1125,66.51,66.855,11241908,V
2015-02-09,66.8525,67.085,66.32,66.365,7834464,V
2015-02-10,66.6875,66.9675,65.9067,66.1375,9396996,V
2015-02-11,66.245,66.575,66.0625,66.4975,8795424,V
2015-02-12,66.905,67.7275,66.765,67.7275,11641792,V
2015-02-13,68.1875,68.1875,67.195,67.4075,8477504,V
2015-02-17,67.87,67.9975,67.4675,67.7175,6811388,V
2015-02-18,67.7175,67.75,67.0375,67.28,6429320,V
2015-02-19,67.5175,67.5175,67.0,67.275,5654804,V
2015-02-20,67.26,68.25,66.765,68.25,9034712,V
2015-02-23,68.24,68.33,67.5625,68.2525,6654672,V
2015-02-24,68.4525,68.4525,67.7925,68.1175,9049176,V
2015-02-25,67.815,68.5575,67.815,68.2525,6842864,V
2015-02-26,68.3,68.625,68.005,68.4375,13459712,V
2015-02-27,68.3675,68.5475,67.8275,67.8275,7965388,V
2015-03-02,69.1775,69.5725,68.61,69.5725,11653460,V
2015-03-03,69.6625,69.6625,68.375,68.825,8807124,V
2015-03-04,68.7875,68.7875,68.0625,68.4375,8021344,V
2015-03-05,68.75,68.785,68.4375,68.5325,6756076,V
2015-03-06,68.35,68.62,67.3125,67.335,11590692,V
2015-03-09,67.63,68.0525,67.27,67.855,8903900,V
2015-03-10,67.41,67.465,66.3,66.3,11125520,V
2015-03-11,66.4075,66.845,65.7625,66.1875,12105228,V
2015-03-12,66.6,67.5,66.575,67.395,9530808,V
2015-03-13,67.21,67.21,66.125,66.2575,12583356,V
2015-03-16,66.7225,67.5125,66.6575,67.255,9849580,V
2015-03-17,67.015,67.09,66.035,66.125,14290636,V
2015-03-18,66.0225,66.995,64.7525,66.9175,50657992,V
2015-03-19,66.83,67.19,65.75,66.81,15407485,V
2015-03-20,67.25,67.7,66.78,67.41,15372026,V
2015-03-23,68.03,68.21,67.07,67.08,8128038,V
2015-03-24,67.1,67.69,66.84,67.1,6534817,V
2015-03-25,67.1,67.43,65.73,65.73,13054254,V
2015-03-26,65.25,66.3,65.02,65.59,9487207,V
2015-03-27,65.52,65.81,65.15,65.54,6521105,V
2015-03-30,66.02,66.32,65.5,65.66,11237071,V
2015-03-31,65.47,66.205,65.39,65.41,7400471,V
2015-04-01,65.45,65.5195,64.45,65.18,7632997,V
2015-04-02,64.99,65.62,64.81,65.29,5083011,V
2015-04-06,64.73,65.64,64.4105,65.2,8351174,V
2015-04-07,65.38,66.19,65.31,65.8,6660777,V
2015-04-08,65.89,66.84,65.8,66.5,6604178,V
2015-04-09,66.57,66.82,65.76,66.44,5408457,V
2015-04-10,66.69,66.69,65.93,66.34,4628805,V
2015-04-13,66.22,66.8,65.51,65.61,5059770,V
2015-04-14,65.52,65.94,64.88,65.53,5621787,V
2015-04-15,65.6,65.91,65.3,65.68,5347147,V
2015-04-16,65.53,66.01,65.35,65.65,4121327,V
2015-04-17,65.1,65.5,64.35,64.52,11212862,V
2015-04-20,65.0,65.21,64.58,64.72,5948900,V
2015-04-21,65.03,65.83,64.99,65.35,9619744,V
2015-04-22,65.82,69.98,65.79,68.01,20912410,V
2015-04-23,68.2,68.2199,67.52,67.72,7193418,V
2015-04-24,68.13,68.18,67.31,67.48,6219940,V
2015-04-27,68.39,68.61,66.9301,67.1,7122407,V
2015-04-28,67.31,67.5,66.41,66.77,6297484,V
2015-04-29,66.86,68.46,66.78,67.34,9812432,V
2015-04-30,67.18,67.5,65.42,66.05,11780629,V
2015-05-01,65.22,66.66,65.15,65.77,10142798,V
2015-05-04,66.05,66.14,65.47,65.58,7426362,V
2015-05-05,65.77,66.39,65.6,65.96,8099808,V
2015-05-06,66.15,66.65,65.23,65.67,7084552,V
2015-05-07,65.58,66.78,65.5375,66.58,6660325,V
2015-05-08,67.14,70.1599,67.01,69.47,18359045,V
2015-05-11,69.3,69.7,68.79,69.02,10998489,V
2015-05-12,68.55,69.0,67.97,68.69,7438183,V
2015-05-13,68.75,68.88,68.19,68.65,5130304,V
2015-05-14,68.96,70.03,68.85,70.0,6491067,V
2015-05-15,70.1,70.69,69.311,69.57,7121014,V
2015-05-18,69.74,70.24,69.13,70.0,5554915,V
2015-05-19,70.14,70.5625,70.0,70.16,4351021,V
2015-05-20,70.25,70.32,69.48,69.78,4870062,V
2015-05-21,69.55,69.87,69.28,69.37,6483841,V
2015-05-22,69.3,69.85,69.3,69.62,4511698,V
2015-05-26,69.31,69.499,68.31,68.54,6228123,V
2015-05-27,68.85,69.74,68.5,69.49,7064824,V
2015-05-28,69.48,69.78,68.8,69.56,3894955,V
2015-05-29,69.33,69.6043,68.5151,68.68,6678126,V
2015-06-01,69.13,69.45,68.43,69.11,6309379,V
2015-06-02,68.73,69.46,68.01,69.04,4458019,V
2015-06-03,69.26,69.5,68.89,68.95,4906437,V
2015-06-04,68.63,69.145,68.025,68.21,6460018,V
2015-06-05,68.29,68.6998,68.0,68.37,4413051,V
2015-06-08,68.19,68.29,67.62,67.68,4864250,V
2015-06-09,67.67,68.09,67.5283,67.95,4439728,V
2015-06-10,68.22,69.67,68.11,69.63,6807778,V
2015-06-11,69.7,70.02,69.4152,69.64,5238730,V
2015-06-12,69.43,69.7383,69.02,69.33,4900741,V
2015-06-15,68.72,68.99,68.17,68.57,5995111,V
2015-06-16,68.45,69.17,68.2903,69.01,5937366,V
2015-06-17,69.11,69.41,68.511,68.75,7818293,V
2015-06-18,68.9,69.84,68.88,69.5,7596781,V
2015-06-19,69.27,69.33,68.48,68.69,8728814,V
2015-06-22,69.32,69.44,68.9,69.09,5511724,V
2015-06-23,69.1,69.5899,69.09,69.42,3888705,V
2015-06-24,69.11,69.4,68.76,68.86,4670595,V
2015-06-25,69.38,69.38,68.51,68.62,4705090,V
2015-06-26,68.7,69.21,68.41,68.75,7025589,V
2015-06-29,67.99,68.49,66.69,66.72,9706735,V
2015-06-30,67.34,67.48,66.76,67.15,6811014,V
2015-07-01,67.94,68.3,67.53,67.85,6260775,V
2015-07-02,68.15,68.32,67.62,68.24,5053044,V
2015-07-06,67.55,68.12,67.36,68.12,5270623,V
2015-07-07,68.11,68.2,66.53,67.77,6500716,V
2015-07-08,67.01,67.32,66.65,66.73,5973457,V
2015-07-09,67.65,67.9399,67.02,67.05,4837767,V
2015-07-10,67.98,68.54,67.91,68.42,5110161,V
2015-07-13,69.05,69.6,68.83,69.52,6832321,V
2015-07-14,69.97,70.3,69.47,70.1,5635409,V
2015-07-15,70.13,70.28,69.69,70.02,4506241,V
2015-07-16,70.43,70.59,69.97,70.57,6512488,V
2015-07-17,70.4,70.96,70.28,70.88,6287563,V
2015-07-20,71.29,73.0,71.23,72.7,10198462,V
2015-07-21,72.844,72.88,71.76,72.02,10919600,V
2015-07-22,71.94,72.15,71.62,71.97,6303165,V
2015-07-23,72.2,72.25,71.2,71.75,10755749,V
2015-07-24,76.78,76.92,74.4,74.8,21196114,V
2015-07-27,74.28,74.7099,73.582,73.86,10293792,V
2015-07-28,74.3,75.18,73.85,74.74,10054266,V
2015-07-29,74.95,76.43,74.67,76.01,13746934,V
2015-07-30,75.89,76.76,75.24,76.38,6506995,V
2015-07-31,76.45,76.51,75.32,75.34,8526346,V
2015-08-03,75.59,76.04,75.01,75.77,5810801,V
2015-08-04,75.53,76.08,75.03,75.27,6957856,V
2015-08-05,76.05,76.17,74.92,74.98,6976371,V
2015-08-06,75.3,75.42,73.55,73.58,7767766,V
2015-08-07,73.68,74.31,73.32,74.21,6484583,V
2015-08-10,74.89,75.18,73.85,74.38,6183517,V
2015-08-11,73.81,74.27,73.22,73.36,6475970,V
2015-08-12,72.87,73.835,72.39,73.54,7656064,V
2015-08-13,73.43,74.425,73.38,73.93,5992012,V
2015-08-14,73.85,74.4,73.45,74.22,3861503,V
2015-08-17,74.0,74.44,73.5,74.41,3473502,V
2015-08-18,74.26,74.73,74.01,74.47,6325531,V
2015-08-19,74.2,74.96,73.67,74.4,5886855,V
2015-08-20,73.56,74.53,72.81,73.95,12082313,V
2015-08-21,72.5,73.62,70.96,71.19,15752243,V
2015-08-24,64.16,71.06,60.0,68.36,20950616,V
2015-08-25,71.69,71.8,66.6,66.97,14485048,V
2015-08-26,69.37,70.99,67.9,70.69,12219954,V
2015-08-27,71.94,72.49,70.8,72.4,9122241,V
2015-08-28,72.1,72.665,71.6,72.46,6411408,V
2015-08-31,71.91,72.085,70.82,71.3,8313310,V
2015-09-01,69.41,70.39,68.5,68.96,11491455,V
2015-09-02,69.94,69.95,68.7,69.62,9217978,V
2015-09-03,70.45,71.085,69.99,70.4,9035174,V
2015-09-04,69.29,69.91,68.64,69.16,9469404,V
2015-09-08,70.75,71.01,69.55,70.53,7984865,V
2015-09-09,70.75,71.375,69.43,69.6,9022190,V
2015-09-10,69.5,70.65,69.46,70.23,7244174,V
2015-09-11,69.86,70.81,69.4575,70.76,6452146,V
2015-09-14,70.72,70.8,69.615,70.01,7059339,V
2015-09-15,70.48,70.7467,69.51,70.51,6962608,V
2015-09-16,70.45,71.11,70.05,70.99,8207593,V
2015-09-17,71.3,72.32,70.5,70.96,7663296,V
2015-09-18,69.82,70.81,69.71,69.79,14508062,V
2015-09-21,70.62,71.32,70.22,70.78,12756516,V
2015-09-22,70.0,70.39,69.31,70.25,11394027,V
2015-09-23,70.16,71.145,69.9,70.95,10655796,V
2015-09-24,70.35,70.63,69.64,70.24,8406708,V
2015-09-25,71.19,71.46,70.21,70.69,7756572,V
2015-09-28,70.19,70.28,67.03,67.2,15261204,V
2015-09-29,67.52,68.7,67.2,68.53,11326665,V
2015-09-30,69.32,69.66,68.26,69.66,9309180,V
2015-10-01,70.09,70.77,68.98,69.99,8679888,V
2015-10-02,68.8,70.73,68.36,70.67,7460435,V
2015-10-05,71.06,72.34,70.92,72.23,7286755,V
2015-10-06,72.22,72.54,71.83,72.08,5782470,V
2015-10-07,72.68,73.23,72.45,73.22,6273559,V
2015-10-08,73.0,73.93,72.83,73.9,5713137,V
2015-10-09,74.04,74.0899,73.4,73.98,5947767,V
2015-10-12,73.74,75.43,73.67,74.99,5586253,V
2015-10-13,74.46,75.25,74.15,75.0,7439403,V
2015-10-14,74.84,75.26,73.72,74.2,7568289,V
2015-10-15,74.96,75.41,74.58,75.34,6856217,V
2015-10-16,75.33,76.54,74.79,76.0,9117387,V
2015-10-19,75.93,77.325,75.93,76.99,9952627,V
2015-10-20,76.64,76.89,75.93,76.28,8148823,V
2015-10-21,76.94,76.94,75.31,75.46,7323764,V
2015-10-22,75.89,76.85,75.64,76.42,9093433,V
2015-10-23,77.46,77.63,74.95,77.07,11971306,V
2015-10-26,78.08,78.31,77.09,78.18,8019362,V
2015-10-27,78.03,78.18,77.055,77.52,9527422,V
2015-10-28,77.82,78.89,77.44,78.87,10850221,V
2015-10-29,78.59,78.71,77.93,78.51,7648608,V
2015-10-30,78.72,78.81,77.56,77.58,11186481,V
2015-11-02,75.19,76.21,74.53,75.22,29965980,V
2015-11-03,75.13,78.58,74.81,77.9,18899902,V
2015-11-04,78.37,78.83,77.9,78.35,8640849,V
2015-11-05,78.42,79.71,78.42,79.26,9392585,V
2015-11-06,79.57,79.57,78.32,78.75,8221596,V
2015-11-09,78.4,78.4,77.29,78.04,10157285,V
2015-11-10,77.65,79.53,77.61,79.48,8440283,V
2015-11-11,79.85,80.25,79.17,79.18,8024387,V
2015-11-12,78.86,79.1495,78.14,78.31,8939839,V
2015-11-13,78.02,78.97,77.77,78.11,9913239,V
2015-11-16,77.79,78.91,77.58,78.9,7804955,V
2015-11-17,78.94,79.275,78.47,78.83,6942598,V
2015-11-18,78.96,80.5,78.74,80.46,7212397,V
2015-11-19,80.6,81.01,79.85,80.15,6082166,V
2015-11-20,80.59,81.0,79.98,80.19,6764313,V
2015-11-23,80.59,80.78,79.56,80.11,5910579,V
2015-11-24,79.23,80.2,79.21,79.79,6040756,V
2015-11-25,79.78,80.09,79.56,79.56,4268669,V
2015-11-27,79.64,80.15,79.61,79.84,3139602,V
2015-11-30,80.06,80.13,78.96,79.01,8874643,V
2015-12-01,79.53,79.93,78.765,79.91,6702065,V
2015-12-02,79.83,80.15,78.97,79.04,7309979,V
2015-12-03,79.36,79.77,78.08,78.29,8689600,V
2015-12-04,78.58,80.4,78.45,80.4,9944571,V
2015-12-07,80.13,80.49,79.07,79.55,15262382,V
2015-12-08,78.98,79.67,78.36,79.07,11343973,V
2015-12-09,78.83,79.75,77.3975,77.88,15361478,V
2015-12-10,77.91,79.11,77.625,78.12,8717058,V
2015-12-11,77.14,77.14,75.52,76.11,15623258,V
2015-12-14,76.2,77.33,75.58,76.87,10360978,V
2015-12-15,78.37,79.45,78.21,78.62,11355315,V
2015-12-16,79.45,79.98,78.15,79.86,10497510,V
2015-12-17,79.98,80.28,78.63,78.69,7555339,V
2015-12-18,78.04,78.19,76.28,76.32,16271171,V
2015-12-21,76.9,77.36,76.4,77.17,8442145,V
2015-12-22,77.43,77.4899,76.66,77.38,5699106,V
2015-12-23,78.08,78.6639,77.56,78.56,6335907,V
2015-12-24,78.35,78.71,78.18,78.26,2188783,V
2015-12-28,78.04,78.65,77.82,78.53,3680933,V
2015-12-29,79.0,79.39,78.9,79.21,4627142,V
2015-12-30,79.07,79.19,78.255,78.35,4230445,V
2015-12-31,78.24,78.8,77.55,77.55,6538335,V
2016-01-04,76.06,76.38,75.01,75.7,13476760,V
2016-01-05,76.25,76.51,75.54,76.27,8972650,V
2016-01-06,75.0,75.85,74.85,75.27,16092022,V
2016-01-07,73.76,75.09,73.35,73.79,12470822,V
2016-01-08,74.06,74.51,72.75,72.88,9977557,V
2016-01-11,73.11,74.08,72.66,73.92,13069486,V
2016-01-12,74.52,75.0,74.02,74.76,10236921,V
2016-01-13,75.27,75.39,72.99,73.1,12659586,V
2016-01-14,73.15,74.52,72.66,73.8,10426162,V
2016-01-15,71.94,72.95,70.66,71.83,18470454,V
2016-01-19,72.94,73.02,70.66,71.39,16009579,V
2016-01-20,69.96,71.41,69.04,70.68,16586004,V
2016-01-21,70.72,72.33,70.1,71.56,11931171,V
2016-01-22,72.67,73.18,72.13,72.7,8652558,V
2016-01-25,72.76,72.91,71.58,71.74,9126184,V
2016-01-26,72.18,72.27,71.55,71.88,7500186,V
2016-01-27,71.98,72.48,70.58,70.91,9020505,V
2016-01-28,71.42,71.85,69.33,69.33,15295612,V
2016-01-29,70.43,74.5,68.76,74.49,40427768,V
2016-02-01,74.08,74.78,73.25,74.38,12623493,V
2016-02-02,73.5,74.2061,73.13,73.4,9572667,V
2016-02-03,73.76,74.625,72.43,74.38,9941917,V
2016-02-04,74.1,74.63,72.755,73.68,14735704,V
2016-02-05,73.56,73.61,70.55,71.54,12939383,V
2016-02-08,69.95,70.04,66.3,67.77,30542608,V
2016-02-09,66.39,69.48,66.12,68.33,14882767,V
2016-02-10,69.14,71.03,69.07,70.15,11369543,V
2016-02-11,67.79,69.07,67.425,68.47,13962057,V
2016-02-12,69.44,70.47,69.12,70.42,8710244,V
2016-02-16,71.41,71.75,70.395,71.1,8780670,V
2016-02-17,71.73,72.12,71.3,72.03,8494095,V
2016-02-18,71.89,72.25,71.0208,71.24,6938144,V
2016-02-19,71.03,71.72,70.3,71.53,7750898,V
2016-02-22,72.3,73.19,72.1,73.06,7481531,V
2016-02-23,72.95,73.1224,71.99,72.15,6177031,V
2016-02-24,71.25,72.195,70.38,71.85,7728583,V
2016-02-25,71.96,73.34,71.935,73.27,6840918,V
2016-02-26,73.74,73.91,72.69,72.73,6714095,V
2016-02-29,72.86,73.895,72.39,72.39,7786082,V
2016-03-01,72.99,74.64,72.9,74.64,8705314,V
2016-03-02,74.5,74.6,73.66,74.3,5739136,V
2016-03-03,74.48,74.5,73.36,73.91,6588268,V
2016-03-04,74.22,74.25,73.61,73.9,9475258,V
2016-03-07,73.39,73.45,71.35,71.94,16671856,V
2016-03-08,71.5,71.52,70.51,70.62,12394402,V
2016-03-09,71.0,71.082,69.9,70.68,9291563,V
2016-03-10,71.14,71.399,69.58,70.22,10135051,V
2016-03-11,71.15,72.009,70.68,71.63,9466361,V
2016-03-14,71.6,71.72,70.95,71.49,7916550,V
2016-03-15,71.18,71.91,70.66,71.91,6442828,V
2016-03-16,71.68,72.83,71.51,72.37,7561777,V
2016-03-17,72.28,73.67,72.17,73.14,7410874,V
2016-03-18,73.5,74.1,73.13,73.78,15026196,V
2016-03-21,73.58,73.94,73.15,73.77,7397407,V
2016-03-22,73.24,73.65,72.93,72.96,6796807,V
2016-03-23,72.95,74.1693,72.77,73.91,7287120,V
2016-03-24,73.65,74.16,73.4101,74.14,6303855,V
2016-03-28,74.14,74.27,73.72,74.08,7283310,V
2016-03-29,74.02,75.59,73.92,75.38,10541504,V
2016-03-30,75.9,77.0,75.84,76.78,9691857,V
2016-03-31,76.62,76.92,75.95,76.48,7490770,V
2016-04-01,76.25,78.25,75.8,77.59,10183430,V
2016-04-04,77.97,78.3099,77.53,77.83,6905791,V
2016-04-05,77.14,77.47,76.585,76.97,6012003,V
2016-04-06,77.08,78.28,77.0,78.21,6220442,V
2016-04-07,77.71,77.98,77.19,77.58,7542091,V
2016-04-08,78.08,78.62,77.812,78.03,5327470,V
2016-04-11,78.36,78.78,77.77,77.82,5957176,V
2016-04-12,77.72,78.55,77.65,78.52,5963021,V
2016-04-13,79.03,79.93,78.91,79.71,9187302,V
2016-04-14,79.76,80.67,79.31,80.33,11470291,V
2016-04-15,80.25,80.69,79.9,80.08,7186655,V
2016-04-18,80.2,81.55,79.83,81.45,7761240,V
2016-04-19,81.5,81.73,80.37,80.75,8324721,V
2016-04-20,80.88,81.64,80.55,81.15,8521341,V
2016-04-21,81.5,81.67,80.675,80.79,9536936,V
2016-04-22,78.0,79.355,77.28,79.11,18216044,V
2016-04-25,78.69,78.84,77.82,78.14,11184600,V
2016-04-26,78.45,78.7,78.11,78.53,6071828,V
2016-04-27,78.41,79.0,78.17,78.76,6319411,V
2016-04-28,78.35,79.27,77.6,77.68,8322598,V
2016-04-29,77.52,78.01,76.86,77.24,8092698,V
2016-05-02,77.81,78.47,77.16,78.46,7636765,V
2016-05-03,77.43,78.36,76.93,77.19,7666257,V
2016-05-04,76.56,77.38,76.35,77.07,8853996,V
2016-05-05,77.14,77.7,77.01,77.36,6002253,V
2016-05-06,77.23,77.8,76.78,77.72,6172569,V
2016-05-09,77.69,78.36,77.58,78.22,9242313,V
2016-05-10,78.42,79.33,78.41,79.21,6802592,V
2016-05-11,79.14,79.33,77.29,77.3,8432461,V
2016-05-12,77.8,78.19,77.07,77.89,7512769,V
2016-05-13,77.71,78.28,76.83,76.83,7562720,V
2016-05-16,77.02,78.055,76.96,77.8,8597943,V
2016-05-17,77.57,77.92,76.52,76.79,7169929,V
2016-05-18,76.71,77.88,76.4,77.43,6288521,V
2016-05-19,76.87,77.25,76.22,76.88,5552176,V
2016-05-20,77.34,78.04,77.18,77.67,6302077,V
2016-05-23,77.76,77.99,77.14,77.21,5934308,V
2016-05-24,77.66,79.5,77.66,79.38,7582311,V
2016-05-25,79.5,79.67,78.95,79.06,5849768,V
2016-05-26,79.4,79.4,78.87,79.0,4284037,V
2016-05-27,78.84,79.66,78.84,79.66,4374565,V
2016-05-31,79.86,79.87,78.76,78.94,8639598,V
2016-06-01,78.69,79.315,78.57,79.22,4507035,V
2016-06-02,79.27,79.95,78.93,79.95,5627533,V
2016-06-03,79.55,80.2,79.16,79.94,7628027,V
2016-06-06,80.29,80.9,80.17,80.54,7620131,V
2016-06-07,80.7,81.0,80.54,80.6,5515733,V
2016-06-08,80.6,81.71,80.47,81.65,8860853,V
2016-06-09,81.23,81.54,80.9763,81.26,6670927,V
2016-06-10,80.75,80.75,79.84,80.18,7859907,V
2016-06-13,79.0,80.18,78.38,78.4,10424584,V
2016-06-14,78.12,78.75,77.96,78.57,7891725,V
2016-06-15,78.57,78.84,78.05,78.17,7423966,V
2016-06-16,77.89,78.52,77.14,78.35,9650828,V
2016-06-17,78.32,78.33,76.83,76.99,14602150,V
2016-06-20,78.3,78.38,77.32,77.34,9957495,V
2016-06-21,77.81,78.01,77.15,77.33,9200991,V
2016-06-22,77.58,77.76,76.53,76.53,9626738,V
2016-06-23,77.76,78.24,76.87,78.23,13566150,V
2016-06-24,74.8,76.04,74.45,75.05,18374978,V
2016-06-27,74.18,74.58,73.25,73.34,16346791,V
2016-06-28,75.04,75.5,74.4866,75.16,14815204,V
2016-06-29,75.98,76.76,75.71,76.74,12178124,V
2016-06-30,76.99,77.14,73.8,74.17,24877318,V
2016-07-01,74.5,75.94,74.1,74.48,13821423,V
2016-07-05,74.25,74.97,73.83,74.67,11080996,V
2016-07-06,74.12,74.75,73.83,74.06,11263807,V
2016-07-07,74.32,75.29,74.27,74.51,8806656,V
2016-07-08,75.3,76.55,74.79,76.42,10974962,V
2016-07-11,76.81,77.192,76.3912,76.52,8185921,V
2016-07-12,76.68,77.57,76.55,77.48,10245511,V
2016-07-13,77.68,77.78,77.2,77.46,6559168,V
2016-07-14,78.06,78.54,77.69,78.14,6607383,V
2016-07-15,78.65,78.75,78.05,78.3,8153431,V
2016-07-18,78.35,78.6965,78.23,78.31,4864213,V
2016-07-19,77.75,78.887,77.63,78.72,9395544,V
2016-07-20,78.75,79.75,78.75,79.36,7922144,V
2016-07-21,79.44,79.73,78.4,78.79,9227274,V
2016-07-22,79.98,80.08,78.33,79.91,12532423,V
2016-07-25,80.17,80.17,78.73,78.94,7979850,V
2016-07-26,78.98,79.06,77.94,78.49,9673171,V
2016-07-27,78.46,78.79,77.53,78.53,10194400,V
2016-07-28,78.69,80.0,78.55,79.19,8709660,V
2016-07-29,79.24,79.35,78.0,78.05,7777737,V
2016-08-01,78.31,78.53,77.73,78.26,8908838,V
2016-08-02,78.07,78.47,77.75,78.28,7909986,V
2016-08-03,78.28,78.71,78.21,78.71,7272723,V
2016-08-04,78.83,79.65,78.75,79.48,5954363,V
2016-08-05,79.73,80.24,79.66,80.14,6662509,V
2016-08-08,80.23,80.34,79.8,79.95,5119724,V
2016-08-09,79.96,80.48,79.95,80.06,4455661,V
2016-08-10,79.97,80.22,79.51,79.68,5945458,V
2016-08-11,80.0,80.28,79.84,80.12,6577663,V
2016-08-12,79.8,80.08,79.65,80.02,4420370,V
2016-08-15,80.13,81.15,80.02,80.91,6290330,V
2016-08-16,80.42,80.91,80.22,80.82,6182560,V
2016-08-17,80.71,80.865,80.4,80.84,4655396,V
2016-08-18,80.01,80.59,79.91,80.27,7453931,V
2016-08-19,80.01,80.47,79.74,80.47,8480876,V
2016-08-22,80.34,81.08,79.96,81.06,7954481,V
2016-08-23,81.37,81.76,80.8,80.8,10007765,V
2016-08-24,80.8,80.98,80.19,80.29,5027955,V
2016-08-25,80.29,80.5221,80.0,80.32,5773650,V
2016-08-26,80.62,81.14,80.17,80.57,7932220,V
2016-08-29,80.54,80.99,80.54,80.87,4766662,V
2016-08-30,81.0,81.19,80.715,81.17,4128693,V
2016-08-31,80.95,81.1999,80.71,80.9,7386069,V
2016-09-01,81.14,81.55,80.97,81.3,6240551,V
2016-09-02,81.57,82.145,81.5,82.0,6408854,V
2016-09-06,82.0,82.53,81.81,82.53,8140388,V
2016-09-07,82.48,83.26,82.36,83.24,9304730,V
2016-09-08,83.02,83.6264,82.59,82.97,7961076,V
2016-09-09,82.398,82.81,81.33,81.33,11562959,V
2016-09-12,81.34,83.13,81.1843,82.97,9882701,V
2016-09-13,82.41,82.44,81.62,81.89,8834328,V
2016-09-14,81.46,82.22,81.45,81.49,10999521,V
2016-09-15,81.42,82.13,81.19,82.01,10636516,V
2016-09-16,81.74,82.26,81.42,82.07,11702036,V
2016-09-19,82.43,83.04,82.23,82.51,8361653,V
2016-09-20,82.97,83.23,82.32,82.48,6473252,V
2016-09-21,82.92,83.25,82.27,83.22,7536200,V
2016-09-22,83.42,83.79,83.2,83.36,6599440,V
2016-09-23,83.33,83.45,82.52,82.54,8283718,V
2016-09-26,82.15,82.26,81.685,81.81,8486752,V
2016-09-27,81.79,82.38,81.5,82.16,7969487,V
2016-09-28,82.38,83.01,81.94,82.97,7974323,V
2016-09-29,82.72,83.06,81.79,81.92,5885376,V
2016-09-30,82.16,83.035,81.68,82.7,9776837,V
2016-10-03,82.42,83.1066,82.3,82.86,8155414,V
2016-10-04,83.28,83.53,82.58,82.73,5771983,V
2016-10-05,82.96,83.45,82.9,83.35,6163375,V
2016-10-06,83.12,83.478,82.88,83.36,7687143,V
2016-10-07,83.49,83.7,82.64,82.88,8238129,V
2016-10-10,83.13,83.54,82.94,83.12,7371537,V
2016-10-11,82.68,82.79,81.57,82.04,6227356,V
2016-10-12,81.84,82.54,81.82,82.25,3923636,V
2016-10-13,81.65,82.13,81.11,81.87,6810946,V
2016-10-14,82.04,83.19,82.04,82.45,6698083,V
2016-10-17,82.58,82.69,82.04,82.15,8473733,V
2016-10-18,81.5,82.37,81.35,81.58,11680407,V
2016-10-19,81.65,82.87,81.65,82.81,8440945,V
2016-10-20,83.05,83.1,82.17,82.5,6945209,V
2016-10-21,82.02,82.54,81.58,82.35,8043196,V
2016-10-24,83.27,83.59,82.71,83.17,16266997,V
2016-10-25,82.15,82.99,81.7,82.03,15085850,V
2016-10-26,81.62,82.26,81.41,81.75,8748420,V
2016-10-27,81.96,82.27,81.61,81.92,7039234,V
2016-10-28,82.52,83.36,82.11,82.22,10919564,V
2016-10-31,82.44,82.9,82.355,82.51,10024036,V
2016-11-01,82.64,82.6908,81.33,81.62,10881514,V
2016-11-02,80.89,81.38,80.52,80.58,9170944,V
2016-11-03,80.75,81.13,80.54,80.65,7563109,V
2016-11-04,80.65,81.24,80.325,80.36,7588118,V
2016-11-07,81.64,82.53,81.45,82.51,7277898,V
2016-11-08,82.39,83.16,82.15,82.88,7151960,V
2016-11-09,81.81,83.3,81.22,83.24,12158464,V
2016-11-10,83.3,83.96,81.415,81.87,17171681,V
2016-11-11,81.59,82.63,81.52,81.88,7367994,V
2016-11-14,82.02,82.22,77.3,78.38,21773523,V
2016-11-15,78.23,79.54,77.795,78.57,18523447,V
2016-11-16,78.79,80.19,78.76,80.08,9997671,V
2016-11-17,80.32,81.2,80.18,81.07,8081807,V
2016-11-18,81.15,81.5,80.53,80.82,7920808,V
2016-11-21,81.23,81.78,80.9,81.69,8942057,V
2016-11-22,81.69,81.69,79.26,79.93,18133893,V
2016-11-23,79.98,79.99,78.95,79.57,12861961,V
2016-11-25,79.99,80.37,79.74,80.13,6495826,V
2016-11-28,79.66,80.01,79.05,79.08,11793084,V
2016-11-29,79.12,79.58,78.95,79.15,8575239,V
2016-11-30,79.45,79.45,77.28,77.32,15353872,V
2016-12-01,77.57,77.62,75.25,75.43,21052986,V
2016-12-02,75.4,76.25,75.17,75.72,13629619,V
2016-12-05,76.63,77.6,76.55,77.31,12119198,V
2016-12-06,77.94,77.97,76.71,77.11,13896640,V
2016-12-07,77.27,79.49,77.25,79.31,13919763,V
2016-12-08,79.68,79.87,78.97,79.28,13320094,V
2016-12-09,79.15,79.93,78.83,79.14,10728310,V
2016-12-12,78.99,79.03,77.915,78.5,11941452,V
2016-12-13,78.81,79.5,78.25,79.2,12995086,V
2016-12-14,79.28,79.98,79.12,79.13,20146201,V
2016-12-15,79.37,80.39,79.13,79.5,14070899,V
2016-12-16,79.22,79.46,78.17,78.35,19141694,V
2016-12-19,78.04,78.6,78.02,78.1,8699074,V
2016-12-20,78.41,78.58,77.69,78.36,6917426,V
2016-12-21,78.48,78.55,77.98,78.14,9343636,V
2016-12-22,78.02,78.06,77.19,77.9,12074044,V
2016-12-23,78.08,78.48,77.9,78.15,6192947,V
2016-12-27,78.27,78.848,78.23,78.35,3776005,V
2016-12-28,78.4,78.65,77.97,78.3,7587068,V
2016-12-29,78.49,78.84,78.3,78.33,6241083,V
2016-12-30,78.43,78.54,77.935,78.02,7127305,V
2017-01-03,78.76,79.91,78.49,79.5,13785211,V
2017-01-04,79.44,80.26,79.36,80.15,8033051,V
2017-01-05,80.34,81.53,80.22,81.09,7805139,V
2017-01-06,81.3,82.49,80.94,82.21,8898332,V
2017-01-09,82.28,82.45,81.65,81.75,7305302,V
2017-01-10,81.7,81.9,81.13,81.31,6017500,V
2017-01-11,81.25,81.8,80.91,81.8,7499170,V
2017-01-12,81.05,81.47,80.51,81.37,6884016,V
2017-01-13,81.02,81.85,80.79,81.17,7291220,V
2017-01-17,80.76,81.49,80.76,81.26,6326480,V
2017-01-18,81.27,81.83,80.98,81.59,8512272,V
2017-01-19,81.79,81.85,81.41,81.73,6479361,V
2017-01-20,82.09,82.28,81.61,81.84,9048515,V
2017-01-23,81.7,82.3,81.5,82.15,7414232,V
2017-01-24,82.4,83.49,81.85,83.23,8397522,V
2017-01-25,83.79,84.27,83.45,83.9,9360857,V
2017-01-26,83.92,83.92,83.075,83.24,8428212,V
2017-01-27,83.32,83.8,82.92,83.77,5445840,V
2017-01-30,83.47,83.74,82.66,83.7,8792818,V
2017-01-31,82.13,83.275,82.1,82.71,7479425,V
2017-02-01,82.9,83.09,82.05,82.44,7534371,V
2017-02-02,82.14,82.6979,81.57,82.3,11142259,V
2017-02-03,85.74,86.82,85.11,86.08,28079568,V
2017-02-06,86.07,86.1,85.51,85.83,9665269,V
2017-02-07,85.96,86.35,85.67,85.78,8600299,V
2017-02-08,85.8,85.84,85.08,85.09,7587713,V
2017-02-09,85.37,85.77,84.88,85.58,6554731,V
2017-02-10,85.8,86.14,85.23,85.9,10431983,V
2017-02-13,86.2,86.7,86.0,86.44,6046310,V
2017-02-14,86.52,86.97,86.26,86.85,5952016,V
2017-02-15,87.02,87.54,86.7,87.54,8049742,V
2017-02-16,87.55,87.68,86.7902,87.41,8680571,V
2017-02-17,87.27,87.68,86.98,87.46,5887160,V
2017-02-21,87.51,88.04,87.17,87.92,9301250,V
2017-02-22,87.61,88.15,87.51,87.8,8389934,V
2017-02-23,88.23,88.49,87.87,88.18,6040523,V
2017-02-24,87.36,88.43,87.3,88.43,5151311,V
2017-02-27,88.32,88.38,87.91,88.0,6131649,V
2017-02-28,88.16,88.3811,87.755,87.94,8565269,V
2017-03-01,88.74,89.14,88.42,88.99,11131368,V
2017-03-02,89.0,89.13,88.1,88.53,10544171,V
2017-03-03,88.31,88.91,88.18,88.79,5713897,V
2017-03-06,88.53,89.27,88.27,88.94,7347648,V
2017-03-07,88.99,89.3,88.85,89.06,5688364,V
2017-03-08,89.17,89.3,88.87,88.96,5866775,V
2017-03-09,89.02,89.5,88.71,89.11,5953875,V
2017-03-10,89.5,89.86,89.1002,89.73,12247187,V
2017-03-13,89.8,90.31,89.61,90.11,8944143,V
2017-03-14,89.93,90.03,89.24,89.55,6009803,V
2017-03-15,89.75,90.1,89.41,89.92,6350706,V
2017-03-16,90.31,90.33,89.47,90.04,9174440,V
2017-03-17,90.25,90.63,90.17,90.24,8613377,V
2017-03-20,90.29,92.05,88.965,89.18,9438042,V
2017-03-21,89.49,89.71,88.0,88.06,11092126,V
2017-03-22,87.85,89.035,87.85,88.52,7828563,V
2017-03-23,88.47,89.39,88.42,88.86,7710654,V
2017-03-24,89.06,89.605,88.97,89.19,7597620,V
2017-03-27,88.31,88.99,88.07,88.95,5230008,V
2017-03-28,89.12,89.42,88.49,89.12,7045509,V
2017-03-29,88.99,89.39,88.56,89.18,4737996,V
2017-03-30,89.08,89.095,88.6046,89.01,6227073,V
2017-03-31,88.98,89.35,88.87,88.87,6429764,V
2017-04-03,89.14,89.46,88.4,89.36,9125775,V
2017-04-04,89.01,89.33,88.66,88.78,4859944,V
2017-04-05,89.13,90.2,88.95,89.03,7251617,V
2017-04-06,89.0,89.26,88.78,89.09,8473909,V
2017-04-07,88.97,89.24,88.52,88.74,5439513,V
2017-04-10,88.62,89.25,88.52,88.86,5999394,V
2017-04-11,88.6,88.85,88.13,88.85,7058509,V
2017-04-12,88.7,89.21,88.56,88.68,5912460,V
2017-04-13,88.47,89.775,88.43,88.87,7242743,V
2017-04-17,89.09,89.9,88.75,89.81,6122795,V
2017-04-18,89.64,89.92,89.24,89.73,6823460,V
2017-04-19,90.09,90.62,89.6,89.75,7301338,V
2017-04-20,90.14,91.5,89.9047,91.15,12178320,V
2017-04-21,92.77,92.8,91.02,91.15,19442584,V
2017-04-24,92.15,92.5,91.01,91.85,11705374,V
2017-04-25,91.99,92.35,91.58,92.11,7769203,V
2017-04-26,92.02,92.48,91.75,91.82,11295240,V
2017-04-27,91.95,92.0,91.28,91.6,5856781,V
2017-04-28,91.39,91.55,90.98,91.22,6888471,V
2017-05-01,91.29,91.67,91.14,91.26,9042079,V
2017-05-02,91.62,92.75,91.53,92.54,11627705,V
2017-05-03,92.4,92.545,91.975,92.44,4908954,V
2017-05-04,92.7,92.85,92.25,92.62,5257030,V
2017-05-05,92.9,92.98,91.76,92.09,8844524,V
2017-05-08,92.05,92.16,91.52,91.92,5223617,V
2017-05-09,91.9,92.14,91.8343,92.0,3969471,V
2017-05-10,91.7,92.41,91.68,92.25,6747589,V
2017-05-11,92.12,92.31,91.62,92.1,7052203,V
2017-05-12,92.19,92.78,91.98,92.73,5898827,V
2017-05-15,92.73,93.4199,92.72,93.23,7040087,V
2017-05-16,93.35,93.7249,92.97,93.15,5497361,V
2017-05-17,92.48,92.76,91.71,91.76,8240166,V
2017-05-18,91.36,92.48,91.36,91.71,8239825,V
2017-05-19,91.98,92.81,91.71,92.48,9361292,V
2017-05-22,92.53,93.6,92.43,93.31,9186208,V
2017-05-23,93.56,94.07,93.47,93.86,7616088,V
2017-05-24,94.02,94.99,94.02,94.81,6916568,V
2017-05-25,95.09,95.38,94.89,95.04,7262356,V
2017-05-26,95.0,95.12,94.39,94.67,4133942,V
2017-05-30,94.66,94.88,94.34,94.72,6292726,V
2017-05-31,95.08,95.53,94.46,95.23,9865986,V
2017-06-01,95.4,95.45,94.61,95.4,8911894,V
2017-06-02,95.41,96.19,95.41,96.15,8570164,V
2017-06-05,96.32,96.59,96.11,96.55,14510542,V
2017-06-06,96.27,96.6,95.56,95.79,7030305,V
2017-06-07,96.03,96.22,95.76,96.09,6720346,V
2017-06-08,95.87,96.12,95.29,96.09,7720313,V
2017-06-09,96.09,96.249,93.71,94.56,16887075,V
2017-06-12,93.69,94.04,92.8,93.5,15609984,V
2017-06-13,94.0,95.34,93.97,95.08,8700111,V
2017-06-14,95.32,96.0,94.95,95.32,6347039,V
2017-06-15,94.44,94.53,93.53,94.17,12793864,V
2017-06-16,94.31,94.44,93.74,94.17,14705134,V
2017-06-19,94.75,94.85,94.25,94.79,5984287,V
2017-06-20,94.79,94.955,94.33,94.38,5626703,V
2017-06-21,94.61,94.77,94.07,94.54,5611354,V
2017-06-22,94.49,94.51,93.871,93.95,5846460,V
2017-06-23,94.16,95.65,93.89,95.58,11637316,V
2017-06-26,95.8,96.265,95.0989,95.22,6970841,V
2017-06-27,95.15,95.34,94.63,94.9,6283594,V
2017-06-28,95.15,96.4001,94.66,96.23,5571267,V
2017-06-29,95.79,95.79,94.01,94.42,8872547,V
2017-06-30,94.38,94.62,93.78,93.78,9036622,V
2017-07-03,94.38,94.41,93.35,93.35,6197656,V
2017-07-05,93.75,94.4,93.72,94.01,9339609,V
2017-07-06,93.45,93.97,93.19,93.25,8215653,V
2017-07-07,93.5,94.41,93.5,93.92,6175766,V
2017-07-10,94.15,95.37,94.15,95.09,8851817,V
2017-07-11,95.08,95.63,94.93,95.41,5554107,V
2017-07-12,95.98,96.45,95.63,96.18,5974765,V
2017-07-13,96.42,96.65,95.77,95.94,6721737,V
2017-07-14,96.14,97.37,96.12,96.93,6195768,V
2017-07-17,97.11,97.29,96.59,96.83,5914864,V
2017-07-18,96.85,97.75,96.61,97.58,7434969,V
2017-07-19,97.64,98.33,97.55,98.25,6390351,V
2017-07-20,99.11,99.138,97.93,98.11,8572921,V
2017-07-21,99.6,100.49,99.09,99.6,17400234,V
2017-07-24,99.55,100.42,99.14,100.37,9186041,V
2017-07-25,100.65,100.85,99.8,99.99,6774854,V
2017-07-26,100.01,100.985,99.86,100.85,7205420,V
2017-07-27,100.97,101.18,98.55,99.57,10543859,V
2017-07-28,99.12,99.59,98.51,99.15,6558846,V
2017-07-31,99.5,100.0,99.14,99.56,7576614,V
2017-08-01,100.36,101.065,99.96,100.87,6018133,V
2017-08-02,101.03,101.28,100.24,101.28,5955622,V
2017-08-03,100.94,101.095,100.33,100.59,5697526,V
2017-08-04,100.96,101.34,100.61,100.89,4618021,V
2017-08-07,100.92,101.535,100.59,101.49,7047112,V
2017-08-08,101.5,101.715,100.93,101.28,6283690,V
2017-08-09,100.76,101.3,100.6,100.97,6902137,V
2017-08-10,100.54,100.88,99.43,99.49,8560754,V
2017-08-11,99.55,100.3,99.53,100.09,5268197,V
2017-08-14,100.98,102.11,100.75,101.87,5657604,V
2017-08-15,102.36,102.78,101.97,102.63,5385990,V
2017-08-16,102.76,103.93,102.64,103.32,13408343,V
2017-08-17,103.33,103.5322,102.16,102.16,7381557,V
2017-08-18,102.08,103.09,101.94,102.51,5670884,V
2017-08-21,102.62,103.35,102.33,103.22,5394959,V
2017-08-22,103.44,104.2,103.14,104.07,5480959,V
2017-08-23,103.77,103.97,102.99,103.18,5057189,V
2017-08-24,103.32,103.5014,102.64,103.22,4082263,V
2017-08-25,103.65,103.88,103.155,103.35,4467738,V
2017-08-28,103.65,103.83,103.2625,103.78,3919911,V
2017-08-29,102.92,104.07,102.64,103.77,7135312,V
2017-08-30,103.7,104.0,103.52,103.73,8712708,V
2017-08-31,104.06,104.19,103.025,103.52,13766043,V
2017-09-01,104.04,104.08,103.44,103.9,4466772,V
2017-09-05,103.4,103.46,102.26,103.01,6337523,V
2017-09-06,103.34,103.745,103.1,103.18,6372227,V
2017-09-07,103.71,105.44,103.61,104.56,6508616,V
2017-09-08,104.33,104.77,104.06,104.43,5787188,V
2017-09-11,105.48,106.15,105.15,106.15,6955980,V
2017-09-12,106.64,106.6442,105.76,106.21,5212380,V
2017-09-13,106.26,106.26,105.24,105.83,6215736,V
2017-09-14,105.5,106.835,105.5,106.08,8154048,V
2017-09-15,105.74,106.14,104.95,105.3,12622921,V
2017-09-18,105.35,105.52,104.62,104.83,7330304,V
2017-09-19,105.13,105.93,104.83,105.41,9754361,V
2017-09-20,105.5,105.765,104.461,104.97,8198591,V
2017-09-21,105.0,105.61,104.65,105.31,4777558,V
2017-09-22,105.21,105.68,105.06,105.56,4959424,V
2017-09-25,105.5,105.6524,102.7499,103.02,9395348,V
2017-09-26,103.11,104.02,102.88,102.94,6263608,V
2017-09-27,103.07,104.12,102.9,103.89,8337416,V
2017-09-28,103.75,104.98,103.74,104.58,5947771,V
2017-09-29,104.75,105.43,104.685,105.24,7676288,V
2017-10-02,105.54,105.99,105.1001,105.44,4885565,V
2017-10-03,105.65,105.9,105.29,105.59,4411064,V
2017-10-04,105.71,105.74,104.8977,105.31,4146782,V
2017-10-05,105.6,106.25,105.15,106.24,4396081,V
2017-10-06,106.29,106.96,105.87,106.73,4587001,V
2017-10-09,106.6,107.65,106.54,107.01,4786966,V
2017-10-10,107.58,107.6,106.82,107.31,4015646,V
2017-10-11,107.7,108.59,107.6,108.44,6473099,V
2017-10-12,108.5,108.71,107.9,108.11,6496053,V
2017-10-13,108.5,109.26,108.4,108.66,5154563,V
2017-10-16,108.79,109.05,107.16,108.3,5552165,V
2017-10-17,108.25,108.42,107.3,107.54,5979405,V
2017-10-18,107.62,108.0,107.46,107.8,4817276,V
2017-10-19,107.27,107.78,106.9,107.02,10840248,V
2017-10-20,107.7,107.7,106.97,107.55,7848922,V
2017-10-23,108.05,108.23,107.095,107.53,6316736,V
2017-10-24,107.56,108.64,107.18,108.41,10511238,V
2017-10-25,109.41,110.61,108.0,109.55,12208648,V
2017-10-26,110.38,110.74,109.67,109.8,7380110,V
2017-10-27,110.07,110.13,108.69,109.71,7862681,V
2017-10-30,109.67,110.235,108.92,110.04,5148598,V
2017-10-31,110.58,110.69,108.66,109.98,8002479,V
2017-11-01,110.5,111.4,110.42,111.07,6167261,V
2017-11-02,111.02,111.37,110.2,110.98,5506607,V
2017-11-03,110.94,111.42,110.505,111.36,3758386,V
2017-11-06,111.36,112.15,111.2,111.92,4094744,V
2017-11-07,112.25,112.469,111.56,112.09,3697908,V
2017-11-08,112.01,112.905,111.82,112.47,4418427,V
2017-11-09,111.8,112.2219,110.93,112.14,4212723,V
2017-11-10,111.71,111.98,111.28,111.88,4198857,V
2017-11-13,111.55,111.855,111.335,111.4,7185634,V
2017-11-14,111.08,112.04,110.81,111.98,5679647,V
2017-11-15,111.34,111.87,110.14,110.25,6895082,V
2017-11-16,110.75,111.44,110.57,111.02,5655121,V
2017-11-17,110.69,110.91,109.7,109.82,8812373,V
2017-11-20,109.95,110.68,109.69,109.95,6873218,V
2017-11-21,110.45,111.49,110.3,111.45,6456517,V
2017-11-22,111.5,111.66,110.7,110.82,4067864,V
2017-11-24,111.31,112.16,111.14,111.97,3045750,V
2017-11-27,112.0,112.54,111.91,112.38,6620490,V
2017-11-28,112.6,113.615,112.56,113.36,6671272,V
2017-11-29,113.62,113.62,106.9,109.86,14505432,V
2017-11-30,110.5,112.59,110.03,112.59,18533344,V
2017-12-01,112.38,112.44,109.76,110.73,13101791,V
2017-12-04,111.33,111.45,106.97,107.43,18909077,V
2017-12-05,107.54,109.24,106.6,108.58,12081503,V
2017-12-06,108.49,110.17,108.255,109.74,7532053,V
2017-12-07,109.77,111.41,109.45,111.4,7384855,V
2017-12-08,112.13,112.61,111.815,112.6,7594900,V
2017-12-11,112.5,113.35,112.155,112.37,7538608,V
2017-12-12,112.37,113.7297,112.0,113.46,8754436,V
2017-12-13,113.75,114.37,113.19,113.31,8088922,V
2017-12-14,113.76,114.09,112.92,112.92,9815572,V
2017-12-15,113.94,114.2,112.39,113.82,16387998,V
2017-12-18,114.555,114.75,113.25,113.55,8961777,V
2017-12-19,113.265,113.28,112.08,112.14,7899423,V
2017-12-20,112.64,113.102,111.99,112.12,6201850,V
2017-12-21,112.935,113.1,112.3194,112.41,8866354,V
2017-12-22,112.43,113.11,112.25,112.69,6190062,V
2017-12-26,112.07,113.4397,112.07,112.99,3948877,V
2017-12-27,112.69,114.07,112.6515,114.02,7073082,V
2017-12-28,114.3,114.9199,113.99,114.35,6937066,V
2017-12-29,114.75,114.89,114.02,114.02,5248976,V
2018-01-02,114.57,115.08,113.95,114.51,6080894,V
2018-01-03,114.95,115.785,114.66,115.65,6946106,V
2018-01-04,116.25,117.36,116.03,116.08,7805278,V
2018-01-05,116.99,119.0,116.42,118.86,8590495,V
2018-01-08,118.61,120.477,118.07,119.34,6660722,V
2018-01-09,119.97,119.97,118.66,119.11,6562409,V
2018-01-10,118.69,119.05,117.46,118.98,7490349,V
2018-01-11,118.8,119.98,118.68,119.84,5982149,V
2018-01-12,120.12,120.35,119.71,120.09,5585787,V
2018-01-16,121.18,121.94,119.91,120.39,8803789,V
2018-01-17,121.2,122.16,120.73,121.98,7991512,V
2018-01-18,122.52,123.195,122.03,123.11,8660985,V
2018-01-19,123.05,123.65,121.92,122.7,8250687,V
2018-01-22,122.87,124.33,122.4,124.33,9355047,V
2018-01-23,124.6,125.51,124.21,124.65,5683320,V
2018-01-24,125.05,125.45,123.71,124.55,6425224,V
2018-01-25,125.0,125.47,124.63,125.22,7166403,V
2018-01-26,125.77,126.38,124.76,126.32,5604949,V
2018-01-29,126.74,126.88,124.685,124.84,6257887,V
2018-01-30,123.82,124.29,122.84,123.55,8154371,V
2018-01-31,123.78,124.48,123.04,124.23,7338184,V
2018-02-01,124.74,126.26,124.1,125.72,11169657,V
2018-02-02,123.72,123.72,120.7,120.91,13937710,V
2018-02-05,118.7,121.13,115.01,116.27,16623914,V
2018-02-06,115.2,120.3,113.25,119.97,19053339,V
2018-02-07,120.09,122.46,119.21,119.65,9293996,V
2013-02-08,91.44,92.68,91.44,92.53,332104,WAT
2013-02-11,92.52,92.55,92.0,92.47,224669,WAT
2013-02-12,92.44,92.606,91.79,91.99,260583,WAT
2013-02-13,92.36,93.33,92.1,93.22,430119,WAT
2013-02-14,92.92,93.53,92.28,93.47,431272,WAT
2013-02-15,93.47,93.67,92.17,92.61,448649,WAT
2013-02-19,92.48,93.41,92.3501,93.36,319698,WAT
2013-02-20,93.14,93.41,91.96,92.33,532540,WAT
2013-02-21,92.24,92.9,91.46,91.79,443778,WAT
2013-02-22,92.09,92.65,92.01,92.65,264954,WAT
2013-02-25,93.0,93.04,90.41,90.42,483809,WAT
2013-02-26,90.87,91.71,89.74,91.49,541440,WAT
2013-02-27,91.37,93.25,91.19,92.98,438263,WAT
2013-02-28,93.0,93.63,92.21,92.72,455777,WAT
2013-03-01,92.32,93.82,91.56,93.77,405335,WAT
2013-03-04,93.34,93.77,92.73,93.74,248774,WAT
2013-03-05,94.08,95.41,94.08,94.96,412221,WAT
2013-03-06,95.13,95.38,94.46,94.62,182336,WAT
2013-03-07,94.73,94.98,94.17,94.26,202045,WAT
2013-03-08,94.68,94.78,93.95,94.48,325134,WAT
2013-03-11,94.27,94.78,93.94,94.71,262215,WAT
2013-03-12,94.78,94.92,93.76,94.24,301248,WAT
2013-03-13,94.23,94.6,93.625,94.24,295682,WAT
2013-03-14,94.37,94.674,93.98,94.66,269235,WAT
2013-03-15,94.29,94.96,94.1,94.82,448335,WAT
2013-03-18,94.03,94.68,93.63,93.97,326682,WAT
2013-03-19,94.21,94.51,93.47,93.99,298989,WAT
2013-03-20,94.46,94.93,94.11,94.78,286150,WAT
2013-03-21,94.34,94.34,93.02,93.11,302618,WAT
2013-03-22,93.56,93.59,92.37,93.26,305428,WAT
2013-03-25,93.4,93.5,91.59,92.55,364678,WAT
2013-03-26,92.98,93.93,92.94,93.26,403940,WAT
2013-03-27,92.58,93.59,92.37,93.16,378882,WAT
2013-03-28,93.31,94.0,92.83,93.91,616983,WAT
2013-04-01,93.85,93.855,92.99,93.7,347448,WAT
2013-04-02,94.02,95.5,93.93,95.5,519696,WAT
2013-04-03,95.5,95.51,93.98,94.29,373560,WAT
2013-04-04,94.37,94.9,93.85,94.57,275288,WAT
2013-04-05,93.21,93.21,92.26,92.39,397550,WAT
2013-04-08,92.31,93.03,92.09,93.03,287639,WAT
2013-04-09,93.44,93.83,92.98,93.15,239745,WAT
2013-04-10,93.6,95.33,93.48,95.12,442266,WAT
2013-04-11,95.29,96.25,95.29,95.46,232209,WAT
2013-04-12,94.65,95.25,93.46,94.33,584410,WAT
2013-04-15,93.97,94.25,91.28,91.31,584723,WAT
2013-04-16,91.97,92.46,91.3,91.69,499176,WAT
2013-04-17,91.11,91.35,89.26,89.85,756527,WAT
2013-04-18,89.53,89.57,87.9,88.24,806181,WAT
2013-04-19,88.44,88.89,87.85,88.45,588900,WAT
2013-04-22,88.68,89.26,87.95,89.23,604808,WAT
2013-04-23,89.45,95.52,89.23,92.1,1856794,WAT
2013-04-24,92.1,92.96,91.5,92.48,501413,WAT
2013-04-25,92.77,93.479,92.64,92.88,370283,WAT
2013-04-26,92.43,92.62,91.45,92.3,332733,WAT
2013-04-29,92.42,92.58,91.67,92.45,408095,WAT
2013-04-30,92.15,92.73,91.24,92.4,824127,WAT
2013-05-01,92.29,93.125,92.04,92.38,486075,WAT
2013-05-02,92.8,93.52,92.59,92.63,452065,WAT
2013-05-03,93.63,94.04,92.96,93.0,301611,WAT
2013-05-06,92.9,93.77,92.77,93.53,460876,WAT
2013-05-07,93.52,94.87,93.15,94.47,616909,WAT
2013-05-08,94.35,95.819,94.26,95.8,679138,WAT
2013-05-09,95.59,97.12,95.59,96.42,653422,WAT
2013-05-10,96.5,97.34,96.5,96.91,619879,WAT
2013-05-13,96.52,97.19,96.055,96.5,370984,WAT
2013-05-14,96.5,97.77,96.3701,97.75,935622,WAT
2013-05-15,97.53,98.99,97.2,98.49,528859,WAT
2013-05-16,98.09,98.35,96.93,97.07,361475,WAT
2013-05-17,97.5,98.38,97.09,98.0,344608,WAT
2013-05-20,97.71,98.49,97.35,97.53,226719,WAT
2013-05-21,97.75,98.87,97.7,98.08,243813,WAT
2013-05-22,98.16,99.19,96.12,96.7,560357,WAT
2013-05-23,95.89,97.275,95.52,97.17,518814,WAT
2013-05-24,97.08,97.99,96.04,97.79,463174,WAT
2013-05-28,98.66,99.66,98.66,99.27,617840,WAT
2013-05-29,98.56,98.59,97.24,97.57,501380,WAT
2013-05-30,97.8,98.56,97.17,97.72,681756,WAT
2013-05-31,97.23,98.16,96.67,96.71,625644,WAT
2013-06-03,97.09,97.275,95.88,97.01,665659,WAT
2013-06-04,97.0,97.495,96.06,96.59,505918,WAT
2013-06-05,96.36,96.94,95.45,96.22,526273,WAT
2013-06-06,96.19,97.33,95.92,97.33,349539,WAT
2013-06-07,97.97,98.44,97.36,98.38,559452,WAT
2013-06-10,98.59,98.66,97.48,98.33,497362,WAT
2013-06-11,96.98,98.05,96.84,97.18,314226,WAT
2013-06-12,97.91,98.19,97.17,97.18,453013,WAT
2013-06-13,97.24,99.24,96.76,99.02,319069,WAT
2013-06-14,98.97,99.57,98.4,98.6,210061,WAT
2013-06-17,99.53,100.56,99.26,100.21,295353,WAT
2013-06-18,100.25,102.69,100.21,101.9,733537,WAT
2013-06-19,102.01,102.38,100.2,100.22,373642,WAT
2013-06-20,99.26,99.26,97.04,97.36,392934,WAT
2013-06-21,98.11,99.75,97.89,99.26,688862,WAT
2013-06-24,98.26,99.09,97.57,97.63,801956,WAT
2013-06-25,99.62,101.65,98.89,99.73,603768,WAT
2013-06-26,100.72,100.72,99.0,99.42,349722,WAT
2013-06-27,99.85,100.51,99.41,100.38,312951,WAT
2013-06-28,100.03,100.8,99.16,100.05,554565,WAT
2013-07-01,100.55,104.242,100.55,102.37,1055136,WAT
2013-07-02,102.27,103.52,99.92,100.36,561384,WAT
2013-07-03,99.31,100.75,99.31,100.47,138882,WAT
2013-07-05,101.21,102.02,100.82,102.01,288868,WAT
2013-07-08,102.2,102.77,101.5403,101.7,377303,WAT
2013-07-09,102.16,102.72,101.6,102.19,523902,WAT
2013-07-10,101.96,104.31,101.96,104.28,524140,WAT
2013-07-11,105.11,105.23,103.62,104.49,319464,WAT
2013-07-12,104.22,104.88,104.22,104.53,257771,WAT
2013-07-15,104.76,105.51,104.49,104.64,240337,WAT
2013-07-16,104.64,105.28,102.89,103.5,607704,WAT
2013-07-17,104.0,104.07,103.14,103.25,401177,WAT
2013-07-18,103.43,104.9,102.93,104.63,506108,WAT
2013-07-19,105.34,105.34,104.22,104.74,403257,WAT
2013-07-22,105.18,106.0,105.0,105.41,807635,WAT
2013-07-23,98.29,101.4,97.845,99.17,2027676,WAT
2013-07-24,99.0,100.65,98.67,100.31,611456,WAT
2013-07-25,100.38,100.95,99.71,100.77,410397,WAT
2013-07-26,99.94,100.525,99.44,100.16,488357,WAT
2013-07-29,99.59,100.5,98.91,99.63,310743,WAT
2013-07-30,100.38,101.09,100.24,100.51,396647,WAT
2013-07-31,100.95,101.84,100.59,100.94,327442,WAT
2013-08-01,101.93,102.98,101.79,102.93,554530,WAT
2013-08-02,102.98,103.34,101.87,102.09,545839,WAT
2013-08-05,102.01,102.83,101.28,102.64,151074,WAT
2013-08-06,102.59,102.7999,101.86,102.22,221346,WAT
2013-08-07,101.84,102.38,101.51,101.89,211382,WAT
2013-08-08,102.39,103.23,102.16,102.97,393212,WAT
2013-08-09,102.77,103.95,101.92,103.41,393386,WAT
2013-08-12,102.77,103.51,102.75,103.47,251853,WAT
2013-08-13,103.5,103.79,102.78,103.53,210879,WAT
2013-08-14,103.67,103.81,102.86,102.89,282956,WAT
2013-08-15,101.9,102.29,99.56,99.76,627336,WAT
2013-08-16,99.48,99.81,98.47,98.47,752189,WAT
2013-08-19,98.79,99.15,98.1,98.16,517716,WAT
2013-08-20,98.41,99.23,97.79,98.97,337008,WAT
2013-08-21,98.66,99.31,98.0,98.59,465666,WAT
2013-08-22,98.98,100.69,98.44,100.19,250961,WAT
2013-08-23,100.29,100.58,99.2,99.63,184105,WAT
2013-08-26,99.27,100.21,99.06,99.44,224542,WAT
2013-08-27,98.2,98.97,97.53,98.45,437639,WAT
2013-08-28,98.56,98.61,97.53,98.53,433034,WAT
2013-08-29,98.32,99.52,98.13,98.93,209497,WAT
2013-08-30,98.97,99.48,98.5,98.85,398375,WAT
2013-09-03,100.21,100.82,99.41,99.98,383471,WAT
2013-09-04,99.89,101.45,99.67,101.16,341986,WAT
2013-09-05,100.98,101.71,100.79,101.7,162198,WAT
2013-09-06,101.91,102.29,100.83,101.62,259817,WAT
2013-09-09,101.72,103.18,101.72,103.09,327135,WAT
2013-09-10,103.68,104.25,103.42,103.89,348989,WAT
2013-09-11,103.86,105.24,103.34,104.93,593148,WAT
2013-09-12,104.67,105.29,104.3,104.41,475193,WAT
2013-09-13,104.41,104.8,104.02,104.19,256726,WAT
2013-09-16,105.42,105.85,104.66,105.75,304496,WAT
2013-09-17,106.03,106.49,105.53,105.98,186163,WAT
2013-09-18,106.14,106.739,104.83,106.61,275074,WAT
2013-09-19,107.1,107.55,106.13,106.44,363369,WAT
2013-09-20,106.5,107.39,106.09,106.54,634374,WAT
2013-09-23,106.2,106.4,105.38,105.96,204754,WAT
2013-09-24,105.91,106.86,105.09,106.66,336227,WAT
2013-09-25,106.54,107.29,106.43,106.72,567171,WAT
2013-09-26,106.6,107.82,106.6,107.73,772132,WAT
2013-09-27,107.86,108.89,106.86,107.28,419396,WAT
2013-09-30,106.51,106.82,105.91,106.21,386636,WAT
2013-10-01,106.58,107.13,105.45,105.7,898860,WAT
2013-10-02,105.09,106.14,104.62,105.65,835074,WAT
2013-10-03,105.59,105.6,104.25,104.59,420928,WAT
2013-10-04,104.74,105.55,104.68,105.0,397525,WAT
2013-10-07,104.06,104.618,103.7,103.81,388120,WAT
2013-10-08,103.93,104.29,102.71,102.74,370232,WAT
2013-10-09,102.81,103.18,101.82,102.34,578235,WAT
2013-10-10,103.25,103.92,103.164,103.87,300503,WAT
2013-10-11,103.84,104.49,103.6,104.48,359801,WAT
2013-10-14,102.79,104.32,102.61,104.18,302321,WAT
2013-10-15,103.88,104.19,102.84,103.11,260659,WAT
2013-10-16,103.61,104.59,103.5,104.11,312489,WAT
2013-10-17,103.86,106.43,103.525,106.35,368046,WAT
2013-10-18,107.02,107.04,106.09,106.48,314879,WAT
2013-10-21,106.47,106.82,105.924,106.21,556327,WAT
2013-10-22,101.73,103.5,99.43,99.83,1762419,WAT
2013-10-23,99.69,101.925,98.54,101.82,1011812,WAT
2013-10-24,101.77,102.18,100.1121,101.29,803012,WAT
2013-10-25,101.61,102.09,101.38,101.99,578892,WAT
2013-10-28,101.9,103.06,101.51,102.24,422157,WAT
2013-10-29,102.28,102.92,101.8,102.15,528491,WAT
2013-10-30,102.5,102.5,100.43,100.98,592148,WAT
2013-10-31,101.14,101.46,100.38,100.92,473110,WAT
2013-11-01,100.85,101.81,100.58,100.58,376516,WAT
2013-11-04,101.2,101.24,100.33,100.8,342116,WAT
2013-11-05,100.41,100.89,99.45,99.47,327724,WAT
2013-11-06,99.58,100.06,98.83,99.69,277485,WAT
2013-11-07,99.94,99.97,98.34,98.45,360084,WAT
2013-11-08,98.42,100.19,98.42,100.12,421388,WAT
2013-11-11,99.81,100.3,99.58,99.66,248669,WAT
2013-11-12,99.5,99.78,99.02,99.52,289496,WAT
2013-11-13,99.25,100.05,98.9,100.05,278259,WAT
2013-11-14,100.06,100.99,99.73,100.62,264914,WAT
2013-11-15,100.69,102.13,100.615,102.12,857011,WAT
2013-11-18,102.35,102.35,101.01,101.25,239425,WAT
2013-11-19,101.03,101.08,100.42,100.5,321632,WAT
2013-11-20,100.5,101.25,100.3,100.4,458260,WAT
2013-11-21,100.81,102.125,100.8,101.38,301790,WAT
2013-11-22,101.58,101.8,100.84,101.09,267328,WAT
2013-11-25,101.48,101.48,100.43,100.66,186205,WAT
2013-11-26,99.14,100.2,98.46,99.67,484207,WAT
2013-11-27,99.9,100.14,98.92,99.9,204297,WAT
2013-11-29,99.91,99.99,99.02,99.53,121528,WAT
2013-12-02,99.57,99.99,99.1,99.58,318978,WAT
2013-12-03,99.17,99.59,98.93,99.34,356632,WAT
2013-12-04,98.86,99.47,98.47,99.2,526511,WAT
2013-12-05,99.19,99.19,98.34,98.49,287655,WAT
2013-12-06,99.31,99.32,97.9,98.21,681051,WAT
2013-12-09,98.55,98.64,98.08,98.49,622612,WAT
2013-12-10,98.46,98.62,96.96,97.03,635872,WAT
2013-12-11,96.91,97.2,94.5,95.25,1173441,WAT
2013-12-12,95.25,96.47,95.11,96.01,622598,WAT
2013-12-13,96.31,96.485,95.5,96.03,503429,WAT
2013-12-16,96.27,97.08,96.27,96.72,288761,WAT
2013-12-17,96.68,97.19,95.64,96.1,242386,WAT
2013-12-18,96.11,98.82,95.8675,98.8,570332,WAT
2013-12-19,98.11,99.105,97.99,99.02,655317,WAT
2013-12-20,99.45,99.98,99.02,99.58,700928,WAT
2013-12-23,100.18,100.21,99.15,99.47,406117,WAT
2013-12-24,99.4,99.75,99.31,99.6,104639,WAT
2013-12-26,99.61,100.07,99.26,99.6,233146,WAT
2013-12-27,99.63,100.18,99.12,99.36,267418,WAT
2013-12-30,99.56,100.85,99.44,100.3,532671,WAT
2013-12-31,100.5,100.5,99.65,100.0,322550,WAT
2014-01-02,100.0,100.17,99.0,99.22,335610,WAT
2014-01-03,99.13,99.78,97.895,98.04,1197541,WAT
2014-01-06,98.37,98.87,98.05,98.39,550964,WAT
2014-01-07,99.04,100.52,98.5,100.38,514154,WAT
2014-01-08,100.49,101.355,100.13,100.48,595880,WAT
2014-01-09,100.8,101.06,100.34,100.62,384386,WAT
2014-01-10,100.62,101.48,100.42,101.46,288304,WAT
2014-01-13,101.29,101.3,99.83,100.51,416430,WAT
2014-01-14,100.56,103.52,100.56,103.0,893785,WAT
2014-01-15,103.03,103.96,102.64,103.95,615636,WAT
2014-01-16,103.9,105.33,103.75,105.25,612473,WAT
2014-01-17,104.82,105.39,104.31,104.4,628296,WAT
2014-01-21,104.84,105.28,104.38,105.05,727474,WAT
2014-01-22,105.3,105.77,104.44,104.96,398993,WAT
2014-01-23,104.07,104.95,103.92,104.58,531646,WAT
2014-01-24,104.09,104.5,103.02,103.02,898735,WAT
2014-01-27,103.645,104.04,102.16,102.9,1092554,WAT
2014-01-28,109.0,111.0,107.9,110.41,1449714,WAT
2014-01-29,110.01,110.73,108.57,108.81,1179722,WAT
2014-01-30,109.42,110.37,109.4001,109.81,1094846,WAT
2014-01-31,108.61,108.907,107.59,108.27,733451,WAT
2014-02-03,108.45,108.866,104.49,105.11,907510,WAT
2014-02-04,105.47,105.7498,104.6,105.22,618037,WAT
2014-02-05,105.04,106.25,104.41,105.31,568591,WAT
2014-02-06,105.64,106.97,104.95,106.9,335528,WAT
2014-02-07,107.21,108.93,106.96,108.72,613727,WAT
2014-02-10,108.5,109.2,107.865,109.19,347496,WAT
2014-02-11,109.25,110.08,108.69,109.85,403455,WAT
2014-02-12,109.79,110.8,109.3901,110.79,415389,WAT
2014-02-13,110.34,112.11,110.05,112.05,613486,WAT
2014-02-14,111.05,112.68,110.98,112.48,652943,WAT
2014-02-18,112.74,112.74,110.98,111.89,551835,WAT
2014-02-19,111.39,112.86,111.18,112.12,580738,WAT
2014-02-20,112.0,115.06,111.61,114.94,879227,WAT
2014-02-21,115.02,115.02,113.26,113.31,440676,WAT
2014-02-24,113.4,114.57,113.33,113.59,386644,WAT
2014-02-25,113.63,114.0475,112.24,112.59,671431,WAT
2014-02-26,112.68,113.15,111.68,111.87,472732,WAT
2014-02-27,111.92,112.32,111.51,112.21,357763,WAT
2014-02-28,112.18,112.19,110.72,111.4,489025,WAT
2014-03-03,110.7,111.5,110.15,110.54,452035,WAT
2014-03-04,111.54,112.83,110.99,112.59,441882,WAT
2014-03-05,112.78,113.52,112.04,112.89,393196,WAT
2014-03-06,113.36,113.84,112.64,112.78,243882,WAT
2014-03-07,113.23,113.6505,111.53,112.72,359228,WAT
2014-03-10,112.7,113.14,111.72,113.07,250310,WAT
2014-03-11,113.09,113.93,112.84,113.36,586060,WAT
2014-03-12,113.0,113.48,112.46,113.24,748666,WAT
2014-03-13,113.5,113.85,112.46,112.7,500376,WAT
2014-03-14,112.53,114.01,112.31,113.04,414074,WAT
2014-03-17,113.38,114.5,113.32,113.65,348701,WAT
2014-03-18,113.73,114.49,113.23,114.23,526367,WAT
2014-03-19,114.12,114.59,112.175,112.8,497404,WAT
2014-03-20,112.12,113.13,111.7,112.49,675742,WAT
2014-03-21,113.67,113.68,110.64,110.74,750459,WAT
2014-03-24,111.41,111.57,107.94,108.48,593783,WAT
2014-03-25,108.96,109.6,107.6,108.62,458639,WAT
2014-03-26,109.05,109.48,107.34,107.36,284990,WAT
2014-03-27,107.4,108.3275,106.77,107.81,344146,WAT
2014-03-28,108.15,108.72,107.51,107.68,224254,WAT
2014-03-31,108.45,108.6899,107.84,108.41,365847,WAT
2014-04-01,108.86,109.55,108.28,108.88,543186,WAT
2014-04-02,108.75,110.73,108.75,110.65,437580,WAT
2014-04-03,110.75,111.07,109.61,110.85,319161,WAT
2014-04-04,111.5,113.27,110.56,111.03,1041526,WAT
2014-04-07,110.95,110.95,108.89,109.41,584696,WAT
2014-04-08,109.41,111.58,109.092,111.45,747737,WAT
2014-04-09,111.66,114.32,111.14,114.29,753121,WAT
2014-04-10,114.36,114.36,109.77,109.92,576901,WAT
2014-04-11,109.13,109.89,107.94,108.0,554486,WAT
2014-04-14,109.03,109.52,107.98,109.14,315476,WAT
2014-04-15,109.79,110.33,106.96,109.65,669300,WAT
2014-04-16,110.26,110.7,109.17,109.82,382243,WAT
2014-04-17,109.46,111.67,109.26,111.15,493836,WAT
2014-04-21,111.24,111.32,110.33,111.09,317199,WAT
2014-04-22,111.07,112.56,110.61,111.6,287520,WAT
2014-04-23,112.1,112.1,109.91,110.4,337508,WAT
2014-04-24,111.19,111.31,109.83,110.29,391203,WAT
2014-04-25,110.3,110.59,108.49,108.7,361099,WAT
2014-04-28,109.71,110.52,106.07,108.24,1039388,WAT
2014-04-29,103.91,104.68,98.89,99.03,2376422,WAT
2014-04-30,98.66,98.845,97.895,98.54,1233350,WAT
2014-05-01,98.18,100.9,97.86,100.53,912420,WAT
2014-05-02,100.63,101.21,99.79,99.9,657170,WAT
2014-05-05,99.43,101.39,98.846,101.26,851385,WAT
2014-05-06,101.16,102.47,100.86,101.75,917174,WAT
2014-05-07,101.68,102.54,101.31,101.77,865501,WAT
2014-05-08,101.51,103.41,101.3,101.93,668447,WAT
2014-05-09,101.89,104.07,101.45,103.46,651390,WAT
2014-05-12,103.88,105.67,103.82,105.12,537049,WAT
2014-05-13,105.12,105.55,103.91,104.85,585590,WAT
2014-05-14,104.78,104.98,101.84,102.14,2010355,WAT
2014-05-15,101.72,101.96,99.88,101.59,1531680,WAT
2014-05-16,101.27,103.42,100.68,103.01,959188,WAT
2014-05-19,102.98,103.11,102.01,102.06,380413,WAT
2014-05-20,102.16,102.16,99.87,100.98,638017,WAT
2014-05-21,101.58,102.01,100.85,101.0,466074,WAT
2014-05-22,101.01,101.75,100.31,100.36,608590,WAT
2014-05-23,100.53,100.965,100.1,100.54,451502,WAT
2014-05-27,101.04,101.04,100.09,100.2,577548,WAT
2014-05-28,100.3,101.08,100.02,100.15,634880,WAT
2014-05-29,100.59,100.88,100.12,100.46,722358,WAT
2014-05-30,100.06,100.74,99.91,100.16,696303,WAT
2014-06-02,100.23,101.24,100.23,100.73,519623,WAT
2014-06-03,100.51,102.61,100.11,102.37,705951,WAT
2014-06-04,102.48,103.59,101.67,102.57,730205,WAT
2014-06-05,102.71,104.77,102.2401,104.57,564837,WAT
2014-06-06,104.83,105.59,104.4,105.54,409176,WAT
2014-06-09,105.24,105.86,104.76,105.5,425905,WAT
2014-06-10,105.13,105.62,104.94,105.14,340094,WAT
2014-06-11,104.5,105.34,104.2605,105.08,427226,WAT
2014-06-12,104.97,104.97,104.22,104.43,536450,WAT
2014-06-13,104.71,105.7299,104.49,104.89,516985,WAT
2014-06-16,104.82,105.83,104.58,104.66,560916,WAT
2014-06-17,104.41,105.58,104.28,105.3,436362,WAT
2014-06-18,105.31,107.25,105.31,107.2,594548,WAT
2014-06-19,107.11,107.4,105.35,105.66,756520,WAT
2014-06-20,105.84,106.1,105.49,106.07,641309,WAT
2014-06-23,106.07,106.63,105.69,105.77,343383,WAT
2014-06-24,105.81,106.24,104.94,104.99,402965,WAT
2014-06-25,105.01,105.66,104.6,105.55,287563,WAT
2014-06-26,105.54,105.82,104.54,104.92,293714,WAT
2014-06-27,105.03,106.55,105.03,105.36,307920,WAT
2014-06-30,105.1,105.48,104.075,104.44,379383,WAT
2014-07-01,104.93,105.36,104.69,104.94,439781,WAT
2014-07-02,104.94,105.54,104.62,104.7,179501,WAT
2014-07-03,104.71,105.87,104.55,105.82,137674,WAT
2014-07-07,105.38,105.812,104.67,104.86,156231,WAT
2014-07-08,104.38,104.6699,103.32,103.61,240736,WAT
2014-07-09,104.13,104.13,103.2,103.53,223811,WAT
2014-07-10,102.01,102.64,101.41,102.19,364872,WAT
2014-07-11,102.19,102.85,102.06,102.8,222769,WAT
2014-07-14,103.49,104.1,102.46,103.29,327633,WAT
2014-07-15,103.06,103.52,101.69,101.9,512134,WAT
2014-07-16,102.09,102.94,101.11,101.5,433209,WAT
2014-07-17,99.58,101.52,99.16,101.52,951488,WAT
2014-07-18,99.58,101.52,99.16,101.52,951488,WAT
2014-07-21,101.25,101.69,100.56,101.3,733756,WAT
2014-07-22,104.93,108.89,103.57,107.16,1711450,WAT
2014-07-23,107.56,108.16,103.95,104.79,1040832,WAT
2014-07-24,104.98,106.01,104.25,105.73,465689,WAT
2014-07-25,105.28,106.07,105.1,105.96,281504,WAT
2014-07-28,105.93,105.95,104.63,105.37,289607,WAT
2014-07-29,105.36,106.03,104.92,105.16,299431,WAT
2014-07-30,105.33,106.5,105.06,105.76,403730,WAT
2014-07-31,104.96,105.18,103.11,103.44,577189,WAT
2014-08-01,103.16,104.19,102.08,103.96,306875,WAT
2014-08-04,103.16,104.19,102.08,103.96,306875,WAT
2014-08-05,103.23,104.81,103.12,103.84,372516,WAT
2014-08-06,103.41,104.03,102.72,103.4,483492,WAT
2014-08-07,103.63,104.125,102.56,102.73,482810,WAT
2014-08-08,103.03,103.91,102.43,103.59,478744,WAT
2014-08-11,104.19,104.22,103.214,103.57,410630,WAT
2014-08-12,103.27,103.46,102.33,102.45,275310,WAT
2014-08-13,102.82,103.39,102.41,103.12,490301,WAT
2014-08-14,103.32,104.66,103.12,104.52,338397,WAT
2014-08-15,105.02,105.13,102.76,103.44,429424,WAT
2014-08-18,104.18,104.55,103.39,104.34,316995,WAT
2014-08-19,104.84,104.84,104.11,104.35,240751,WAT
2014-08-20,103.97,104.33,103.02,103.32,354177,WAT
2014-08-21,103.7,103.7,102.82,103.3,473425,WAT
2014-08-22,103.19,103.57,102.69,102.92,268180,WAT
2014-08-25,103.61,103.932,102.95,103.1,167345,WAT
2014-08-26,103.43,104.19,103.06,103.61,432611,WAT
2014-08-27,103.96,104.2,102.99,103.3,220735,WAT
2014-08-28,103.01,103.46,102.53,103.36,228291,WAT
2014-08-29,103.25,103.515,102.89,103.43,369497,WAT
2014-09-02,103.48,104.43,103.4,103.88,429810,WAT
2014-09-03,104.44,104.57,103.6,103.72,389214,WAT
2014-09-04,103.73,104.6,103.23,103.52,324596,WAT
2014-09-05,103.69,104.37,102.49,104.08,389438,WAT
2014-09-08,102.65,104.08,102.65,103.1,413542,WAT
2014-09-09,103.02,103.41,102.08,102.57,543769,WAT
2014-09-10,102.5,103.54,102.24,103.17,511713,WAT
2014-09-11,102.88,103.87,102.84,103.7,378389,WAT
2014-09-12,103.57,103.57,101.63,101.78,425073,WAT
2014-09-15,101.82,101.82,100.72,101.23,247056,WAT
2014-09-16,100.96,101.42,100.21,101.32,501016,WAT
2014-09-17,101.3,102.01,101.175,101.57,493965,WAT
2014-09-18,101.81,102.57,101.81,102.13,358887,WAT
2014-09-19,102.84,102.84,101.32,101.58,743047,WAT
2014-09-22,102.0,102.03,101.23,101.53,823085,WAT
2014-09-23,101.46,101.615,100.64,100.64,480931,WAT
2014-09-24,100.72,101.74,100.436,101.45,430647,WAT
2014-09-25,101.26,101.47,100.01,100.11,562428,WAT
2014-09-26,100.29,100.3104,99.61,100.14,328911,WAT
2014-09-29,99.5,100.26,99.24,100.05,381947,WAT
2014-09-30,100.01,100.15,99.08,99.12,553665,WAT
2014-10-01,99.3,99.3,98.4,98.42,670734,WAT
2014-10-02,97.92,98.05,96.88,97.18,1025744,WAT
2014-10-03,97.66,98.09,97.52,97.74,758762,WAT
2014-10-06,98.37,98.595,97.51,97.82,459605,WAT
2014-10-07,97.5,97.58,96.47,96.74,640851,WAT
2014-10-08,96.95,99.08,96.93,99.05,646765,WAT
2014-10-09,99.0,99.1,97.815,97.9,568826,WAT
2014-10-10,97.96,98.75,97.32,97.34,766090,WAT
2014-10-13,97.16,97.35,95.65,95.76,487932,WAT
2014-10-14,96.05,96.89,95.88,96.14,631797,WAT
2014-10-15,94.88,95.5,93.56,95.08,654114,WAT
2014-10-16,94.27,96.165,93.76,95.12,744758,WAT
2014-10-17,95.78,97.09,95.45,96.98,789275,WAT
2014-10-20,96.63,97.92,96.33,97.54,888694,WAT
2014-10-21,100.294,107.49,100.294,107.17,2242871,WAT
2014-10-22,107.66,108.04,104.39,104.46,1026499,WAT
2014-10-23,105.53,108.02,105.39,107.34,627781,WAT
2014-10-24,107.27,108.71,107.226,108.21,654601,WAT
2014-10-27,108.21,108.74,107.28,108.16,509245,WAT
2014-10-28,108.65,110.0,108.43,110.0,501874,WAT
2014-10-29,110.0,110.3825,108.79,109.87,791390,WAT
2014-10-30,109.84,110.86,109.17,110.6,420658,WAT
2014-10-31,112.17,112.4,110.44,110.8,676804,WAT
2014-11-03,111.0,111.95,111.0,111.68,392046,WAT
2014-11-04,111.54,111.97,111.0,111.91,370772,WAT
2014-11-05,112.78,112.79,111.3,111.79,392358,WAT
2014-11-06,112.02,113.21,111.94,112.88,514491,WAT
2014-11-07,112.93,113.005,110.7,111.05,745160,WAT
2014-11-10,111.32,112.51,111.05,112.51,304084,WAT
2014-11-11,112.33,112.715,111.91,112.33,179227,WAT
2014-11-12,111.68,113.73,111.5275,113.5,484705,WAT
2014-11-13,113.5,114.32,113.26,113.72,324729,WAT
2014-11-14,113.93,113.93,112.11,112.48,339757,WAT
2014-11-17,112.34,112.63,111.88,112.45,259953,WAT
2014-11-18,112.37,114.31,112.12,114.09,496182,WAT
2014-11-19,113.79,114.58,113.35,114.35,605183,WAT
2014-11-20,114.15,116.68,114.13,115.93,970259,WAT
2014-11-21,117.71,117.71,115.7,115.84,608984,WAT
2014-11-24,116.01,116.64,115.7039,116.47,630943,WAT
2014-11-25,116.58,116.62,115.58,115.81,397844,WAT
2014-11-26,116.1,116.35,115.21,115.87,194001,WAT
2014-11-28,116.08,117.11,115.74,115.9,179945,WAT
2014-12-01,115.45,116.26,115.12,115.9,485368,WAT
2014-12-02,116.08,117.22,115.64,116.8,341681,WAT
2014-12-03,116.28,117.3,115.62,116.98,284907,WAT
2014-12-04,116.83,117.57,116.41,116.49,465041,WAT
2014-12-05,116.02,116.66,114.31,115.45,620374,WAT
2014-12-08,115.6,116.26,115.0,115.35,339181,WAT
2014-12-09,114.43,116.08,114.3,115.55,346704,WAT
2014-12-10,115.13,115.18,112.28,112.44,703797,WAT
2014-12-11,112.8,114.11,112.54,113.36,406995,WAT
2014-12-12,112.11,113.38,111.52,111.56,420707,WAT
2014-12-15,112.06,112.61,110.85,111.75,507248,WAT
2014-12-16,111.74,113.67,111.11,111.24,506452,WAT
2014-12-17,111.48,113.92,111.0,113.35,521625,WAT
2014-12-18,114.47,114.49,113.12,114.26,604373,WAT
2014-12-19,114.36,115.41,113.6,115.09,789393,WAT
2014-12-22,115.15,116.2,114.29,115.49,300274,WAT
2014-12-23,115.77,115.77,113.73,114.33,339104,WAT
2014-12-24,114.58,115.14,114.33,114.54,103971,WAT
2014-12-26,114.69,115.17,113.76,114.35,218012,WAT
2014-12-29,114.19,114.79,113.72,114.43,240496,WAT
2014-12-30,114.43,115.27,113.75,113.77,243041,WAT
2014-12-31,114.24,114.91,112.6,112.72,195111,WAT
2015-01-02,113.57,114.92,113.23,113.88,493482,WAT
2015-01-05,113.62,114.3,112.91,113.02,341676,WAT
2015-01-06,112.95,113.81,111.77,112.53,396926,WAT
2015-01-07,113.47,115.98,113.11,115.93,438964,WAT
2015-01-08,117.11,118.4,116.49,118.09,491290,WAT
2015-01-09,118.14,118.64,116.29,116.52,439647,WAT
2015-01-12,116.82,117.52,115.42,116.46,405200,WAT
2015-01-13,117.52,118.03,115.4,116.02,414289,WAT
2015-01-14,114.68,115.18,113.74,114.4,316439,WAT
2015-01-15,114.82,114.97,112.77,112.79,272576,WAT
2015-01-16,112.34,113.95,112.3,113.46,495729,WAT
2015-01-20,114.06,114.48,112.45,113.96,384142,WAT
2015-01-21,113.54,114.52,113.1,114.27,265183,WAT
2015-01-22,114.58,116.03,113.43,115.91,428450,WAT
2015-01-23,115.91,116.48,114.44,114.45,562072,WAT
2015-01-26,114.11,116.22,113.445,116.11,721636,WAT
2015-01-27,116.51,122.8,116.51,119.35,1231409,WAT
2015-01-28,119.43,120.28,118.73,118.95,596719,WAT
2015-01-29,118.8,120.72,117.84,120.62,466959,WAT
2015-01-30,119.84,121.125,118.6,119.05,582165,WAT
2015-02-02,119.0,119.47,117.16,119.06,467246,WAT
2015-02-03,119.79,119.79,118.32,119.48,389915,WAT
2015-02-04,118.67,120.1,118.19,119.13,301479,WAT
2015-02-05,119.65,121.48,119.62,120.1,316070,WAT
2015-02-06,119.84,119.91,118.54,119.06,496191,WAT
2015-02-09,118.69,118.92,117.29,117.74,446445,WAT
2015-02-10,118.69,118.96,117.86,118.68,353104,WAT
2015-02-11,118.4,119.48,117.93,118.75,435728,WAT
2015-02-12,119.01,119.54,118.52,119.15,274085,WAT
2015-02-13,119.36,120.16,118.54,119.86,388227,WAT
2015-02-17,119.5,120.18,118.53,119.99,288305,WAT
2015-02-18,119.88,120.87,119.29,120.01,252699,WAT
2015-02-19,119.66,119.95,119.09,119.49,252541,WAT
2015-02-20,119.33,121.2,118.46,121.04,280771,WAT
2015-02-23,121.04,122.25,120.27,121.62,301146,WAT
2015-02-24,121.43,121.75,120.25,120.56,313713,WAT
2015-02-25,120.7,121.43,120.5,120.73,230238,WAT
2015-02-26,120.78,121.39,119.91,120.93,172076,WAT
2015-02-27,120.52,120.69,119.55,120.38,381839,WAT
2015-03-02,120.17,121.68,119.96,121.36,367900,WAT
2015-03-03,120.89,121.52,119.32,119.53,826155,WAT
2015-03-04,119.43,120.81,119.05,120.24,321594,WAT
2015-03-05,120.29,122.12,120.19,121.89,301192,WAT
2015-03-06,121.45,121.57,118.57,118.94,465780,WAT
2015-03-09,118.92,119.46,118.03,119.17,289805,WAT
2015-03-10,117.48,118.58,116.83,116.87,378323,WAT
2015-03-11,117.22,119.93,116.935,119.76,683559,WAT
2015-03-12,120.04,122.35,119.73,121.98,511403,WAT
2015-03-13,121.98,122.62,119.94,120.95,305315,WAT
2015-03-16,121.87,124.69,121.7,124.6,425321,WAT
2015-03-17,123.43,124.0,122.23,123.46,319483,WAT
2015-03-18,122.98,124.42,121.44,124.07,364681,WAT
2015-03-19,123.61,123.94,122.17,123.61,365037,WAT
2015-03-20,124.12,125.02,123.45,124.82,630778,WAT
2015-03-23,124.52,124.81,123.5301,123.84,259724,WAT
2015-03-24,123.59,124.47,122.75,123.14,357533,WAT
2015-03-25,123.07,123.96,121.46,121.54,299033,WAT
2015-03-26,120.84,122.29,120.6201,121.85,328217,WAT
2015-03-27,122.27,124.28,121.78,124.11,346782,WAT
2015-03-30,124.64,125.47,124.03,124.94,264056,WAT
2015-03-31,124.48,125.86,124.2,124.32,300431,WAT
2015-04-01,124.02,124.48,121.8,123.47,417493,WAT
2015-04-02,123.64,124.94,122.965,124.2,338651,WAT
2015-04-06,123.57,126.17,122.93,125.63,255297,WAT
2015-04-07,125.92,126.61,124.82,124.94,262674,WAT
2015-04-08,124.9,126.22,124.2,124.92,280101,WAT
2015-04-09,125.03,125.88,124.61,125.43,344173,WAT
2015-04-10,125.75,126.74,125.11,125.77,332594,WAT
2015-04-13,125.67,126.04,124.6,124.75,309554,WAT
2015-04-14,125.0,125.02,124.32,124.56,329805,WAT
2015-04-15,125.19,125.41,124.07,124.58,289843,WAT
2015-04-16,124.12,125.5,123.88,124.94,534895,WAT
2015-04-17,124.1,124.94,123.31,124.41,472580,WAT
2015-04-20,124.94,125.21,123.98,124.02,316141,WAT
2015-04-21,124.4,124.45,123.48,124.16,393354,WAT
2015-04-22,123.68,124.89,123.68,124.08,477385,WAT
2015-04-23,123.87,124.8,123.38,124.35,357998,WAT
2015-04-24,124.25,124.784,122.88,123.54,411044,WAT
2015-04-27,123.9,124.37,120.79,122.0,547272,WAT
2015-04-28,127.19,129.41,122.17,125.59,1012431,WAT
2015-04-29,125.55,126.56,124.44,125.45,343485,WAT
2015-04-30,124.64,127.0,124.18,125.19,684013,WAT
2015-05-01,125.99,127.0799,125.34,126.59,301864,WAT
2015-05-04,126.83,128.29,126.48,127.02,274178,WAT
2015-05-05,126.58,127.99,126.02,127.69,570757,WAT
2015-05-06,128.03,128.52,127.235,127.39,595300,WAT
2015-05-07,127.23,128.39,126.67,128.06,327395,WAT
2015-05-08,128.95,131.34,128.785,130.4,918540,WAT
2015-05-11,130.4,131.51,130.0,131.2,640561,WAT
2015-05-12,131.04,131.35,130.02,130.82,751342,WAT
2015-05-13,130.89,131.46,129.46,129.79,592122,WAT
2015-05-14,130.65,131.12,129.46,130.01,884184,WAT
2015-05-15,130.58,131.2625,130.24,130.57,698567,WAT
2015-05-18,130.7,131.68,130.48,131.49,272362,WAT
2015-05-19,131.62,133.91,131.2,133.19,469836,WAT
2015-05-20,133.07,135.8999,132.91,134.76,595927,WAT
2015-05-21,134.93,135.0,133.562,133.84,378244,WAT
2015-05-22,133.66,134.05,133.16,133.29,284569,WAT
2015-05-26,133.1,133.33,132.44,132.69,380100,WAT
2015-05-27,133.27,134.84,132.55,134.72,483293,WAT
2015-05-28,134.69,135.03,133.53,134.57,357257,WAT
2015-05-29,134.58,134.81,133.12,133.62,546517,WAT
2015-06-01,134.04,134.61,133.17,133.82,325917,WAT
2015-06-02,133.48,135.02,132.985,134.09,503842,WAT
2015-06-03,134.23,134.72,133.7,134.67,566265,WAT
2015-06-04,134.49,134.71,133.6,133.86,309642,WAT
2015-06-05,133.65,133.95,132.32,133.4,369670,WAT
2015-06-08,133.14,133.9,132.83,133.22,268641,WAT
2015-06-09,132.99,133.99,132.38,133.43,271374,WAT
2015-06-10,133.84,134.99,133.26,134.82,611750,WAT
2015-06-11,134.97,134.98,133.7301,134.64,345563,WAT
2015-06-12,134.27,134.61,133.28,133.94,252583,WAT
2015-06-15,133.44,133.44,131.33,132.99,413694,WAT
2015-06-16,132.99,134.75,132.94,134.23,348890,WAT
2015-06-17,134.47,134.965,133.42,134.37,307822,WAT
2015-06-18,134.79,137.08,134.04,136.5,488832,WAT
2015-06-19,136.39,136.99,136.03,136.4,889369,WAT
2015-06-22,136.92,137.39,136.22,136.36,231423,WAT
2015-06-23,136.69,136.89,134.825,135.23,387195,WAT
2015-06-24,135.01,135.52,133.79,134.22,280595,WAT
2015-06-25,132.72,132.72,128.42,130.22,1532232,WAT
2015-06-26,130.85,131.56,130.27,130.78,556146,WAT
2015-06-29,130.08,130.995,127.72,127.83,427194,WAT
2015-06-30,128.68,129.72,127.74,128.38,634942,WAT
2015-07-01,129.28,130.005,127.9504,129.03,397001,WAT
2015-07-02,129.43,129.5,128.09,129.37,344503,WAT
2015-07-06,128.72,130.14,127.92,129.61,455923,WAT
2015-07-07,130.22,130.22,127.67,129.8,441392,WAT
2015-07-08,128.36,129.37,125.35,125.46,628237,WAT
2015-07-09,126.94,127.22,125.03,125.41,564562,WAT
2015-07-10,126.9,128.75,126.35,128.53,477655,WAT
2015-07-13,129.64,129.82,128.96,129.71,264343,WAT
2015-07-14,130.17,131.95,129.56,131.7,391729,WAT
2015-07-15,132.06,132.71,129.98,130.41,352816,WAT
2015-07-16,131.49,131.74,129.98,130.79,294096,WAT
2015-07-17,130.3,131.28,130.15,130.88,250693,WAT
2015-07-20,130.8,131.47,129.72,131.12,282113,WAT
2015-07-21,131.24,131.5055,129.795,130.63,363899,WAT
2015-07-22,131.07,133.51,130.57,132.41,897997,WAT
2015-07-23,133.0,133.31,131.47,131.57,363818,WAT
2015-07-24,131.14,131.97,130.46,130.73,246202,WAT
2015-07-27,130.3,130.61,128.79,129.87,491187,WAT
2015-07-28,131.5,133.64,129.36,130.58,847492,WAT
2015-07-29,131.64,133.89,131.64,133.38,602078,WAT
2015-07-30,133.3,133.3,131.635,132.59,559941,WAT
2015-07-31,133.42,134.39,132.93,133.49,593627,WAT
2015-08-03,133.42,134.0,132.68,133.59,594261,WAT
2015-08-04,133.32,134.66,133.25,134.55,538817,WAT
2015-08-05,135.41,136.17,134.84,135.14,523781,WAT
2015-08-06,134.88,135.28,131.09,131.54,309227,WAT
2015-08-07,131.26,132.07,129.645,131.94,408552,WAT
2015-08-10,132.59,134.4,132.59,133.9,408192,WAT
2015-08-11,133.0,133.07,131.18,132.6,326811,WAT
2015-08-12,131.49,132.455,127.33,129.62,881834,WAT
2015-08-13,129.38,130.04,128.33,128.62,388300,WAT
2015-08-14,128.4,129.19,128.255,128.82,306646,WAT
2015-08-17,128.32,129.3,127.72,129.24,503273,WAT
2015-08-18,129.27,129.69,128.36,128.92,311060,WAT
2015-08-19,128.67,129.94,126.56,128.76,478055,WAT
2015-08-20,127.65,128.92,125.79,125.82,282926,WAT
2015-08-21,124.83,126.08,122.75,122.76,526316,WAT
2015-08-24,116.41,121.839,115.32,117.77,721511,WAT
2015-08-25,120.62,120.65,116.8,116.83,646585,WAT
2015-08-26,118.04,122.885,117.87,122.67,892872,WAT
2015-08-27,123.84,126.47,123.43,125.71,598577,WAT
2015-08-28,125.26,126.245,123.34,124.81,552273,WAT
2015-08-31,124.39,124.92,121.06,121.38,563788,WAT
2015-09-01,119.11,120.35,117.67,118.36,756218,WAT
2015-09-02,119.5,122.22,118.85,122.22,620792,WAT
2015-09-03,122.5,124.3,121.89,122.67,437903,WAT
2015-09-04,121.33,122.15,119.13,120.01,494611,WAT
2015-09-08,122.3,123.64,121.66,123.55,415538,WAT
2015-09-09,124.37,124.76,121.42,121.68,327759,WAT
2015-09-10,122.51,124.0,121.87,122.9,384764,WAT
2015-09-11,122.39,124.75,121.88,124.59,371687,WAT
2015-09-14,124.35,124.75,123.52,124.16,264402,WAT
2015-09-15,124.71,124.99,123.55,124.68,403376,WAT
2015-09-16,124.57,124.89,122.42,124.5,414509,WAT
2015-09-17,124.68,125.96,123.7201,124.07,405953,WAT
2015-09-18,122.93,124.15,121.93,122.16,675383,WAT
2015-09-21,122.56,123.61,120.64,121.19,595165,WAT
2015-09-22,119.78,120.54,118.64,119.82,556400,WAT
2015-09-23,119.69,120.95,119.34,119.93,298684,WAT
2015-09-24,118.63,119.47,117.87,118.72,451110,WAT
2015-09-25,119.24,120.36,116.32,117.16,523519,WAT
2015-09-28,116.39,116.94,113.98,115.23,691898,WAT
2015-09-29,115.11,118.69,115.11,117.2,586416,WAT
2015-09-30,118.5,119.61,116.285,118.21,583593,WAT
2015-10-01,118.13,118.5,115.53,117.36,572270,WAT
2015-10-02,115.56,119.39,115.46,119.31,450673,WAT
2015-10-05,120.1,120.68,118.595,119.74,379528,WAT
2015-10-06,118.97,118.98,115.21,117.38,718292,WAT
2015-10-07,117.88,120.59,117.37,119.56,702939,WAT
2015-10-08,119.0,119.86,117.73,119.76,413387,WAT
2015-10-09,119.66,121.38,119.46,120.92,424201,WAT
2015-10-12,120.39,121.1396,119.99,120.59,212918,WAT
2015-10-13,119.84,121.12,118.78,119.06,236504,WAT
2015-10-14,119.08,120.65,117.8,118.01,363459,WAT
2015-10-15,118.12,120.63,117.83,120.6,373668,WAT
2015-10-16,121.16,121.38,120.19,120.99,269454,WAT
2015-10-19,120.72,121.77,120.54,121.59,350735,WAT
2015-10-20,121.4,122.17,120.69,122.01,349393,WAT
2015-10-21,122.64,124.03,120.54,121.34,414954,WAT
2015-10-22,121.79,124.13,120.48,123.18,579064,WAT
2015-10-23,123.82,124.58,123.42,124.27,332221,WAT
2015-10-26,124.16,124.6,122.43,124.16,618713,WAT
2015-10-27,126.64,129.93,124.72,127.0,1139480,WAT
2015-10-28,127.48,129.4808,126.18,129.19,552495,WAT
2015-10-29,128.82,129.24,127.15,128.56,476789,WAT
2015-10-30,128.84,129.14,127.7,127.8,467090,WAT
2015-11-02,128.21,133.0,127.54,132.23,572063,WAT
2015-11-03,131.89,133.97,131.23,132.83,618878,WAT
2015-11-04,133.05,133.6,131.56,132.24,397101,WAT
2015-11-05,132.36,132.895,130.93,131.74,370790,WAT
2015-11-06,131.47,132.49,130.86,132.48,351251,WAT
2015-11-09,131.93,132.53,130.53,132.16,343173,WAT
2015-11-10,131.96,132.93,130.88,132.3,315719,WAT
2015-11-11,132.93,133.0,131.58,131.67,295710,WAT
2015-11-12,130.62,132.17,129.42,129.45,358584,WAT
2015-11-13,129.62,130.22,128.0,128.69,400037,WAT
2015-11-16,128.85,130.54,128.74,130.52,519214,WAT
2015-11-17,130.39,133.03,130.19,131.77,435445,WAT
2015-11-18,132.13,132.53,131.15,131.86,895174,WAT
2015-11-19,131.89,132.36,130.4,131.55,792312,WAT
2015-11-20,131.88,134.05,131.17,133.17,1116555,WAT
2015-11-23,133.17,134.05,132.67,133.73,583530,WAT
2015-11-24,132.61,133.275,131.23,132.83,549659,WAT
2015-11-25,132.56,133.98,132.15,133.26,231696,WAT
2015-11-27,133.51,134.65,133.3,134.1,144425,WAT
2015-11-30,134.25,134.83,132.58,132.82,725629,WAT
2015-12-01,133.33,134.16,132.59,133.38,422422,WAT
2015-12-02,132.78,133.77,130.54,130.79,800720,WAT
2015-12-03,130.88,130.88,126.88,127.56,777033,WAT
2015-12-04,128.15,131.6,128.15,131.0,505646,WAT
2015-12-07,130.62,131.34,129.31,130.81,421622,WAT
2015-12-08,129.69,131.0,128.73,130.16,844072,WAT
2015-12-09,129.51,130.44,127.71,128.93,597514,WAT
2015-12-10,128.99,131.13,128.65,130.25,344523,WAT
2015-12-11,129.15,130.14,128.49,129.49,508215,WAT
2015-12-14,129.62,130.54,128.28,129.68,383198,WAT
2015-12-15,130.7,132.83,130.5101,131.61,397818,WAT
2015-12-16,132.49,134.07,131.63,133.73,387128,WAT
2015-12-17,133.86,134.57,131.27,131.3,312385,WAT
2015-12-18,130.45,131.2,128.97,129.52,780876,WAT
2015-12-21,130.5,131.14,129.47,130.61,261534,WAT
2015-12-22,131.24,133.02,130.55,132.84,217036,WAT
2015-12-23,133.57,134.18,132.37,133.92,259600,WAT
2015-12-24,133.73,134.53,133.13,133.94,103926,WAT
2015-12-28,133.47,134.17,132.835,134.0,201422,WAT
2015-12-29,134.99,136.95,134.83,136.17,292118,WAT
2015-12-30,136.0,136.648,135.4,135.64,347512,WAT
2015-12-31,134.98,135.87,134.58,134.58,319224,WAT
2016-01-04,132.56,133.02,129.13,130.35,497246,WAT
2016-01-05,130.47,132.41,129.54,129.81,417758,WAT
2016-01-06,128.46,130.97,128.46,129.71,450150,WAT
2016-01-07,127.87,129.77,127.2,128.82,763581,WAT
2016-01-08,129.59,130.42,126.45,126.72,369759,WAT
2016-01-11,127.78,127.93,125.28,126.08,713025,WAT
2016-01-12,127.26,128.36,124.9615,126.82,743032,WAT
2016-01-13,127.44,128.05,123.59,123.92,328511,WAT
2016-01-14,124.14,127.77,123.77,127.03,454186,WAT
2016-01-15,124.83,126.61,124.0,126.24,515857,WAT
2016-01-19,127.47,127.73,124.27,125.85,618202,WAT
2016-01-20,124.33,126.37,121.915,125.02,691130,WAT
2016-01-21,125.4,125.85,123.13,124.56,741170,WAT
2016-01-22,125.66,127.24,124.7,127.21,496131,WAT
2016-01-25,127.03,129.98,126.75,127.62,996221,WAT
2016-01-26,124.63,125.3,121.08,122.55,2041580,WAT
2016-01-27,121.7,123.82,120.66,121.25,1021838,WAT
2016-01-28,120.83,121.0,115.71,117.45,928975,WAT
2016-01-29,117.89,121.33,117.89,121.21,599453,WAT
2016-02-01,121.68,121.99,118.95,120.36,826952,WAT
2016-02-02,119.13,120.19,117.16,118.0,538982,WAT
2016-02-03,118.45,118.97,115.63,118.84,722446,WAT
2016-02-04,118.39,119.54,117.25,117.92,485499,WAT
2016-02-05,117.33,117.33,115.0,115.47,487890,WAT
2016-02-08,114.34,115.17,112.505,113.62,499802,WAT
2016-02-09,112.53,117.09,112.0,115.83,596264,WAT
2016-02-10,116.73,120.18,116.01,117.68,516112,WAT
2016-02-11,115.19,117.8,115.19,116.46,543978,WAT
2016-02-12,117.85,119.11,116.585,118.41,430810,WAT
2016-02-16,119.47,120.13,118.745,120.02,456094,WAT
2016-02-17,120.42,122.26,119.53,122.13,380067,WAT
2016-02-18,121.89,122.691,120.94,121.2,328933,WAT
2016-02-19,121.16,121.85,119.96,121.37,319666,WAT
2016-02-22,122.59,123.27,121.45,122.69,278315,WAT
2016-02-23,121.92,122.95,120.48,121.07,352590,WAT
2016-02-24,120.25,120.91,118.93,120.76,444324,WAT
2016-02-25,121.09,121.93,120.1,121.81,393742,WAT
2016-02-26,122.1,122.82,120.49,121.84,300113,WAT
2016-02-29,121.84,123.0,120.28,120.31,451289,WAT
2016-03-01,121.09,123.69,120.52,123.55,516854,WAT
2016-03-02,123.11,126.49,122.99,126.03,679604,WAT
2016-03-03,125.61,126.66,125.005,126.35,428810,WAT
2016-03-04,126.45,127.98,125.965,127.1,477200,WAT
2016-03-07,126.2,128.79,125.18,128.01,430351,WAT
2016-03-08,127.03,128.14,126.28,127.75,635527,WAT
2016-03-09,128.38,128.63,127.21,127.92,655426,WAT
2016-03-10,128.14,128.93,126.61,127.49,537015,WAT
2016-03-11,128.34,129.5,127.85,129.15,493681,WAT
2016-03-14,128.52,129.64,127.58,128.96,478877,WAT
2016-03-15,128.05,129.4,127.65,129.16,517959,WAT
2016-03-16,128.55,130.37,128.48,129.95,469535,WAT
2016-03-17,130.05,130.52,127.73,127.76,706590,WAT
2016-03-18,128.18,130.73,127.12,129.95,1028905,WAT
2016-03-21,130.0,130.45,129.05,130.15,322922,WAT
2016-03-22,129.42,130.59,129.42,129.98,344206,WAT
2016-03-23,130.08,131.55,129.3,130.65,406204,WAT
2016-03-24,130.01,130.86,129.31,129.83,313010,WAT
2016-03-28,130.02,130.52,128.75,129.94,224291,WAT
2016-03-29,130.1,131.94,129.63,131.68,326822,WAT
2016-03-30,132.52,132.66,130.92,132.16,407133,WAT
2016-03-31,132.16,132.87,131.3,131.92,603453,WAT
2016-04-01,130.91,133.6,130.91,133.41,929795,WAT
2016-04-04,133.36,134.26,132.56,132.89,551304,WAT
2016-04-05,131.47,131.89,130.56,131.01,860766,WAT
2016-04-06,130.94,134.32,130.85,134.19,1378187,WAT
2016-04-07,133.47,133.91,129.6,130.15,834750,WAT
2016-04-08,131.24,131.79,130.59,131.33,282060,WAT
2016-04-11,131.48,132.35,130.12,130.66,408681,WAT
2016-04-12,130.99,132.51,130.685,132.19,458347,WAT
2016-04-13,132.77,134.9,132.45,134.74,339039,WAT
2016-04-14,134.86,135.25,134.16,134.89,408685,WAT
2016-04-15,135.0,135.92,133.96,135.81,413633,WAT
2016-04-18,135.65,138.35,135.1,138.31,722101,WAT
2016-04-19,137.45,138.915,136.0,136.62,490539,WAT
2016-04-20,136.93,137.67,135.23,136.41,419248,WAT
2016-04-21,136.41,138.08,136.31,137.68,349038,WAT
2016-04-22,137.92,138.52,137.03,138.14,487911,WAT
2016-04-25,137.46,137.86,136.05,137.57,1154071,WAT
2016-04-26,138.45,138.45,132.12,133.34,1230610,WAT
2016-04-27,133.68,133.84,132.28,133.24,736517,WAT
2016-04-28,132.73,133.3,131.15,131.65,513587,WAT
2016-04-29,130.94,131.01,128.9,130.16,548648,WAT
2016-05-02,130.88,132.99,130.74,132.88,513743,WAT
2016-05-03,131.96,132.53,130.42,131.27,478561,WAT
2016-05-04,130.41,131.27,129.69,130.73,421859,WAT
2016-05-05,130.66,131.7,130.18,131.1,399234,WAT
2016-05-06,130.89,133.07,130.82,132.81,485018,WAT
2016-05-09,132.79,135.0,132.79,133.71,494606,WAT
2016-05-10,134.17,135.94,132.91,135.7,521723,WAT
2016-05-11,135.15,136.76,134.37,134.55,433438,WAT
2016-05-12,134.97,135.2,133.78,134.96,452240,WAT
2016-05-13,134.67,136.25,134.4,134.76,406184,WAT
2016-05-16,135.02,137.03,134.125,136.01,377532,WAT
2016-05-17,136.18,136.33,133.82,134.49,426173,WAT
2016-05-18,134.47,136.08,134.02,135.05,418961,WAT
2016-05-19,134.4,135.06,133.43,134.92,418520,WAT
2016-05-20,135.73,136.02,134.66,135.44,1327553,WAT
2016-05-23,135.26,135.882,134.17,135.11,359896,WAT
2016-05-24,135.61,138.05,134.255,137.56,545555,WAT
2016-05-25,137.68,138.3175,137.11,137.61,280663,WAT
2016-05-26,137.31,137.52,136.47,136.71,187146,WAT
2016-05-27,136.71,137.6,136.59,137.45,192880,WAT
2016-05-31,137.72,138.27,136.65,137.55,707957,WAT
2016-06-01,137.08,138.84,136.56,138.46,316000,WAT
2016-06-02,138.13,140.11,138.13,139.76,623770,WAT
2016-06-03,139.15,139.15,137.4,138.38,322957,WAT
2016-06-06,138.26,139.37,137.44,138.78,279928,WAT
2016-06-07,138.49,138.94,137.74,138.21,203471,WAT
2016-06-08,138.03,139.84,137.55,139.68,294091,WAT
2016-06-09,139.45,140.7,139.35,140.05,342091,WAT
2016-06-10,138.74,139.11,137.53,138.04,283819,WAT
2016-06-13,137.69,137.98,135.56,135.63,383942,WAT
2016-06-14,135.0,136.24,133.6,135.91,520935,WAT
2016-06-15,136.24,136.6,134.89,134.99,386219,WAT
2016-06-16,134.48,135.61,133.58,135.37,267408,WAT
2016-06-17,135.56,136.0,132.95,134.02,667260,WAT
2016-06-20,136.07,137.59,135.52,136.46,379853,WAT
2016-06-21,136.68,137.26,135.75,136.1,269277,WAT
2016-06-22,136.19,138.0025,136.19,137.23,341381,WAT
2016-06-23,138.57,139.12,137.55,138.4,345155,WAT
2016-06-24,135.0,137.145,134.71,135.53,968883,WAT
2016-06-27,134.16,134.78,131.35,132.5,458561,WAT
2016-06-28,133.21,134.35,132.34,133.99,355732,WAT
2016-06-29,134.79,135.29,134.17,134.65,481551,WAT
2016-06-30,134.41,140.75,134.385,140.65,814084,WAT
2016-07-01,140.58,143.726,140.5,142.07,756720,WAT
2016-07-05,141.33,142.15,140.76,141.52,427149,WAT
2016-07-06,141.11,142.84,141.11,142.65,403132,WAT
2016-07-07,142.74,143.3,141.89,142.47,300962,WAT
2016-07-08,143.67,146.96,143.61,146.53,485493,WAT
2016-07-11,147.13,147.1999,145.2,145.78,229164,WAT
2016-07-12,146.49,147.68,146.12,147.61,416856,WAT
2016-07-13,151.44,151.44,147.22,147.92,271934,WAT
2016-07-14,149.16,149.6,148.065,149.27,252104,WAT
2016-07-15,149.82,149.82,148.37,148.83,413367,WAT
2016-07-18,149.0,149.22,148.13,148.93,134932,WAT
2016-07-19,148.47,148.95,147.65,148.79,241006,WAT
2016-07-20,149.01,150.9,148.14,150.58,296242,WAT
2016-07-21,150.3,150.93,148.67,149.46,321489,WAT
2016-07-22,149.46,150.195,149.15,149.4,324504,WAT
2016-07-25,149.0,149.18,147.19,148.44,586169,WAT
2016-07-26,151.65,159.46,151.36,155.09,1474555,WAT
2016-07-27,155.09,158.0,154.58,157.4,773423,WAT
2016-07-28,157.31,157.59,155.89,157.06,507208,WAT
2016-07-29,157.22,159.4599,156.93,158.93,496754,WAT
2016-08-01,158.9,161.22,158.88,159.58,610916,WAT
2016-08-02,159.53,159.54,156.45,157.21,707705,WAT
2016-08-03,157.45,157.915,156.34,157.2,646728,WAT
2016-08-04,157.49,158.79,156.38,157.45,760701,WAT
2016-08-05,158.47,158.54,156.7,157.25,382779,WAT
2016-08-08,156.86,157.6,156.25,157.39,404991,WAT
2016-08-09,157.38,158.65,157.15,158.27,291881,WAT
2016-08-10,158.26,158.66,157.01,158.51,368407,WAT
2016-08-11,158.68,159.43,157.87,159.3,289609,WAT
2016-08-12,158.85,158.85,157.67,158.25,268860,WAT
2016-08-15,158.55,159.91,158.28,159.14,356023,WAT
2016-08-16,158.46,158.9,158.08,158.23,227991,WAT
2016-08-17,158.78,158.78,157.8,158.49,407950,WAT
2016-08-18,158.0,159.59,157.31,159.1,364519,WAT
2016-08-19,158.59,160.46,158.23,160.26,575872,WAT
2016-08-22,160.04,160.83,159.47,160.78,343345,WAT
2016-08-23,161.0,162.53,160.79,161.82,432690,WAT
2016-08-24,161.66,162.32,157.716,157.99,736676,WAT
2016-08-25,158.15,159.2299,157.035,158.11,362622,WAT
2016-08-26,158.56,159.48,157.37,158.21,400998,WAT
2016-08-29,158.25,159.6,158.12,158.9,277861,WAT
2016-08-30,158.89,159.22,157.43,157.52,350745,WAT
2016-08-31,157.22,157.6074,155.95,157.31,458393,WAT
2016-09-01,157.42,158.25,155.77,156.1,490529,WAT
2016-09-02,156.93,157.6,155.24,156.19,574220,WAT
2016-09-06,156.8,157.1,155.925,156.69,412114,WAT
2016-09-07,156.82,159.37,156.22,159.23,832048,WAT
2016-09-08,158.86,160.26,158.62,159.49,372190,WAT
2016-09-09,157.99,157.99,151.11,151.13,845422,WAT
2016-09-12,150.71,153.64,150.08,153.44,544653,WAT
2016-09-13,152.27,153.67,150.65,153.07,668823,WAT
2016-09-14,153.38,154.23,151.88,152.89,493224,WAT
2016-09-15,153.08,155.63,152.69,155.16,337446,WAT
2016-09-16,155.25,155.79,153.73,153.89,494958,WAT
2016-09-19,154.39,155.24,153.745,154.68,375404,WAT
2016-09-20,156.04,156.64,155.0,155.09,261763,WAT
2016-09-21,155.54,156.97,154.4501,156.72,316644,WAT
2016-09-22,157.73,158.24,157.0,157.82,332843,WAT
2016-09-23,157.91,158.295,156.91,157.67,355276,WAT
2016-09-26,156.67,157.73,156.2,156.78,326417,WAT
2016-09-27,156.51,159.48,156.51,159.48,705665,WAT
2016-09-28,159.37,159.4999,156.79,158.24,560450,WAT
2016-09-29,158.24,158.24,155.05,156.34,337954,WAT
2016-09-30,156.98,159.1,156.44,158.49,433164,WAT
2016-10-03,157.35,159.57,157.2,159.05,443877,WAT
2016-10-04,159.0,159.715,157.71,158.2,431225,WAT
2016-10-05,158.89,159.19,157.91,158.27,512725,WAT
2016-10-06,157.99,158.82,157.12,157.76,408164,WAT
2016-10-07,158.16,159.07,157.23,159.0,816731,WAT
2016-10-10,160.0,160.0,158.75,158.89,344199,WAT
2016-10-11,158.21,158.21,155.92,156.83,680377,WAT
2016-10-12,157.17,157.36,155.7,155.75,394749,WAT
2016-10-13,154.98,155.38,153.97,154.82,404883,WAT
2016-10-14,155.56,156.535,154.43,154.9,352461,WAT
2016-10-17,155.36,155.83,154.27,155.17,361861,WAT
2016-10-18,156.41,157.47,155.595,156.74,410444,WAT
2016-10-19,156.75,157.41,156.24,157.29,389580,WAT
2016-10-20,156.77,157.86,156.43,157.19,464117,WAT
2016-10-21,156.5,156.5,154.76,156.18,439910,WAT
2016-10-24,157.07,158.66,156.74,157.75,649659,WAT
2016-10-25,147.32,147.32,138.41,138.6,3184613,WAT
2016-10-26,137.8,139.62,136.61,137.42,1428380,WAT
2016-10-27,138.39,142.0,138.39,140.8,987828,WAT
2016-10-28,140.5,141.38,138.705,139.81,706651,WAT
2016-10-31,139.03,140.36,138.73,139.14,599045,WAT
2016-11-01,139.15,139.51,136.39,137.43,781796,WAT
2016-11-02,137.56,137.92,136.38,136.42,462576,WAT
2016-11-03,136.79,137.46,136.01,136.79,631701,WAT
2016-11-04,137.16,139.86,137.16,138.04,603112,WAT
2016-11-07,139.81,140.94,139.62,140.29,581997,WAT
2016-11-08,139.97,141.76,139.11,141.15,447405,WAT
2016-11-09,143.5,144.63,140.565,142.38,742856,WAT
2016-11-10,144.9,145.27,141.97,143.32,574232,WAT
2016-11-11,142.39,143.35,141.225,142.09,376078,WAT
2016-11-14,142.74,143.75,139.66,140.18,812623,WAT
2016-11-15,139.82,142.08,139.03,141.47,588133,WAT
2016-11-16,141.64,143.58,140.32,140.7,445961,WAT
2016-11-17,140.25,141.51,137.22,138.85,1004524,WAT
2016-11-18,139.02,139.02,135.1,135.18,1048431,WAT
2016-11-21,135.98,137.69,135.29,137.65,782122,WAT
2016-11-22,136.96,137.87,134.82,135.3,824136,WAT
2016-11-23,134.86,138.51,133.9,138.35,607153,WAT
2016-11-25,138.37,139.04,138.0,138.72,144346,WAT
2016-11-28,138.62,138.71,136.12,136.56,506046,WAT
2016-11-29,136.81,139.28,136.59,137.63,577103,WAT
2016-11-30,137.8,138.06,134.55,134.57,758388,WAT
2016-12-01,134.44,135.1,133.59,133.71,553493,WAT
2016-12-02,133.64,135.43,133.35,134.73,445768,WAT
2016-12-05,135.89,136.72,134.77,134.83,510177,WAT
2016-12-06,135.38,139.59,134.56,138.88,790560,WAT
2016-12-07,137.85,138.11,134.08,136.67,954743,WAT
2016-12-08,136.24,138.13,135.01,138.07,462222,WAT
2016-12-09,138.34,140.28,137.915,139.51,362144,WAT
2016-12-12,138.61,141.93,138.61,139.44,710227,WAT
2016-12-13,139.87,140.6989,138.6,139.59,583149,WAT
2016-12-14,139.25,140.39,138.12,138.4,411813,WAT
2016-12-15,138.26,138.87,137.32,137.5,787671,WAT
2016-12-16,138.18,139.9036,136.7,137.08,1057325,WAT
2016-12-19,136.7,138.3075,135.61,136.13,495916,WAT
2016-12-20,135.98,137.65,135.94,136.33,403425,WAT
2016-12-21,136.78,136.78,135.11,135.64,402059,WAT
2016-12-22,135.37,136.48,134.695,135.72,313812,WAT
2016-12-23,136.22,136.5822,135.08,136.21,287608,WAT
2016-12-27,136.61,137.64,136.0,136.51,237970,WAT
2016-12-28,136.75,136.81,134.37,134.66,310265,WAT
2016-12-29,134.36,134.98,133.86,134.5,350358,WAT
2016-12-30,135.24,135.3,133.71,134.39,464274,WAT
2017-01-03,135.05,136.86,134.68,136.43,648782,WAT
2017-01-04,136.52,137.24,135.33,135.49,815484,WAT
2017-01-05,135.21,135.86,134.69,135.73,839388,WAT
2017-01-06,137.1,141.9,137.1,139.98,1054345,WAT
2017-01-09,140.04,141.02,138.27,139.18,890973,WAT
2017-01-10,138.98,139.355,137.34,137.56,844103,WAT
2017-01-11,137.12,139.23,136.14,139.13,868482,WAT
2017-01-12,138.93,138.93,137.56,138.35,624391,WAT
2017-01-13,140.24,142.68,139.78,141.32,730123,WAT
2017-01-17,140.3,142.14,140.14,141.53,719073,WAT
2017-01-18,142.72,143.3,141.7001,143.1,650490,WAT
2017-01-19,142.57,142.57,141.06,141.74,665592,WAT
2017-01-20,142.23,142.27,140.59,141.44,552702,WAT
2017-01-23,141.92,146.51,141.645,145.28,1605562,WAT
2017-01-24,146.65,149.75,137.72,142.15,2880190,WAT
2017-01-25,142.42,145.03,141.9,144.13,1172942,WAT
2017-01-26,143.71,143.71,141.88,142.82,692109,WAT
2017-01-27,143.52,144.58,143.28,144.38,334563,WAT
2017-01-30,143.57,143.66,139.81,140.95,978571,WAT
2017-01-31,141.41,143.99,140.93,141.65,868025,WAT
2017-02-01,142.04,146.02,141.46,145.73,1043628,WAT
2017-02-02,145.06,145.49,144.24,145.05,520807,WAT
2017-02-03,145.98,146.74,144.97,146.34,551630,WAT
2017-02-06,146.32,146.32,144.66,145.87,367375,WAT
2017-02-07,146.31,147.94,146.31,147.31,548113,WAT
2017-02-08,146.94,147.7,145.94,147.58,381736,WAT
2017-02-09,147.58,148.96,147.2,148.67,334622,WAT
2017-02-10,148.7,149.81,148.1375,149.2,374537,WAT
2017-02-13,149.33,150.98,148.75,149.73,524564,WAT
2017-02-14,149.06,150.65,148.72,150.47,390907,WAT
2017-02-15,149.85,153.905,149.22,153.41,882829,WAT
2017-02-16,153.36,153.36,151.645,153.0,485215,WAT
2017-02-17,152.7,154.41,152.65,154.33,398823,WAT
2017-02-21,154.3,155.29,153.42,154.6,393354,WAT
2017-02-22,153.79,155.27,153.45,154.68,430370,WAT
2017-02-23,154.79,155.01,153.36,154.89,577623,WAT
2017-02-24,154.75,156.43,153.59,156.4,421782,WAT
2017-02-27,156.75,157.32,155.82,156.53,526057,WAT
2017-02-28,156.6,157.72,154.71,154.99,616463,WAT
2017-03-01,156.12,157.91,155.395,155.83,743010,WAT
2017-03-02,155.73,155.89,153.75,154.19,598121,WAT
2017-03-03,154.0,154.99,153.2,154.9,603261,WAT
2017-03-06,154.29,154.85,152.05,153.42,642623,WAT
2017-03-07,152.89,153.93,152.3893,153.36,296756,WAT
2017-03-08,153.34,153.97,152.48,153.05,445805,WAT
2017-03-09,153.12,155.93,152.36,154.61,520089,WAT
2017-03-10,155.56,157.44,154.96,156.94,754343,WAT
2017-03-13,156.4,157.35,155.67,157.16,322834,WAT
2017-03-14,157.02,157.37,155.75,156.4,260967,WAT
2017-03-15,157.0,158.81,156.45,158.31,395358,WAT
2017-03-16,156.5,156.93,154.2,156.45,700203,WAT
2017-03-17,156.78,157.53,155.64,156.59,605064,WAT
2017-03-20,156.5,157.05,155.84,155.86,238513,WAT
2017-03-21,156.66,157.3,154.12,155.49,327576,WAT
2017-03-22,156.12,156.36,154.665,155.92,413114,WAT
2017-03-23,155.79,156.59,155.09,155.63,264078,WAT
2017-03-24,155.66,156.68,154.29,154.76,409330,WAT
2017-03-27,154.0,156.45,153.041,155.91,373483,WAT
2017-03-28,155.44,156.75,154.75,155.52,253219,WAT
2017-03-29,155.44,155.99,154.3,155.61,169453,WAT
2017-03-30,155.36,156.63,153.915,156.28,236052,WAT
2017-03-31,155.96,157.0,154.9365,156.31,248704,WAT
2017-04-03,156.39,157.62,155.95,156.7,567706,WAT
2017-04-04,156.68,157.06,154.15,154.83,439330,WAT
2017-04-05,155.14,157.47,154.68,155.37,684659,WAT
2017-04-06,155.37,156.41,154.59,155.94,251079,WAT
2017-04-07,155.69,157.36,155.24,156.81,396598,WAT
2017-04-10,156.42,157.61,156.19,156.39,304037,WAT
2017-04-11,156.16,156.41,154.375,155.88,267861,WAT
2017-04-12,156.28,156.54,154.86,155.11,370188,WAT
2017-04-13,154.36,156.36,154.36,155.69,317567,WAT
2017-04-17,156.25,158.11,155.38,157.34,411768,WAT
2017-04-18,156.66,157.73,155.16,157.26,372823,WAT
2017-04-19,158.16,161.985,157.06,159.21,721315,WAT
2017-04-20,159.1,159.83,157.83,158.99,615788,WAT
2017-04-21,159.0,159.66,157.84,158.52,289499,WAT
2017-04-24,160.27,160.83,159.6,160.27,835734,WAT
2017-04-25,167.0,172.3474,160.52,171.46,1428132,WAT
2017-04-26,172.0,174.68,170.72,170.94,1021211,WAT
2017-04-27,171.43,172.27,170.4,170.73,529842,WAT
2017-04-28,170.96,170.96,169.23,169.89,705825,WAT
2017-05-01,171.48,173.28,170.51,173.05,733061,WAT
2017-05-02,173.82,174.79,172.99,173.75,553337,WAT
2017-05-03,172.86,174.1899,172.11,172.48,487523,WAT
2017-05-04,172.93,173.99,172.805,173.7,362689,WAT
2017-05-05,173.94,174.17,172.73,174.0,387904,WAT
2017-05-08,174.03,174.03,172.71,173.07,346538,WAT
2017-05-09,173.56,174.78,173.0,174.5,300610,WAT
2017-05-10,174.01,174.83,172.92,174.11,656515,WAT
2017-05-11,173.26,173.26,169.341,172.22,1004243,WAT
2017-05-12,172.25,173.02,172.0,172.41,282566,WAT
2017-05-15,172.68,174.95,172.03,174.71,581501,WAT
2017-05-16,174.93,175.255,173.985,174.91,294768,WAT
2017-05-17,173.27,176.05,172.975,174.39,619288,WAT
2017-05-18,174.02,176.98,173.96,176.33,660894,WAT
2017-05-19,176.68,176.7818,175.04,175.5,426597,WAT
2017-05-22,175.22,175.72,173.89,175.55,490792,WAT
2017-05-23,176.5,178.45,175.64,176.1,324695,WAT
2017-05-24,176.12,177.71,175.21,177.54,384103,WAT
2017-05-25,178.25,179.07,177.0,178.6,234224,WAT
2017-05-26,178.06,178.81,177.725,178.07,274471,WAT
2017-05-30,177.81,178.95,177.63,178.56,418908,WAT
2017-05-31,179.36,181.03,178.89,179.62,909445,WAT
2017-06-01,180.55,181.21,179.3,181.01,506571,WAT
2017-06-02,181.5,184.57,181.1,183.96,524514,WAT
2017-06-05,184.46,184.83,183.65,183.79,442951,WAT
2017-06-06,183.23,184.91,182.681,183.59,244355,WAT
2017-06-07,184.32,186.1,184.0,185.81,382439,WAT
2017-06-08,186.26,187.0,185.81,186.33,658524,WAT
2017-06-09,186.11,187.65,184.045,184.99,537376,WAT
2017-06-12,184.55,184.79,179.18,183.35,536473,WAT
2017-06-13,183.34,186.23,183.34,184.97,387240,WAT
2017-06-14,185.08,185.94,184.07,184.97,317517,WAT
2017-06-15,184.34,185.0,183.05,184.95,410239,WAT
2017-06-16,184.98,185.54,183.89,184.16,611110,WAT
2017-06-19,184.86,185.7,184.32,185.58,496912,WAT
2017-06-20,185.65,185.75,183.2,184.28,747132,WAT
2017-06-21,184.3,185.65,184.27,185.43,487089,WAT
2017-06-22,185.56,186.04,183.9,184.89,321427,WAT
2017-06-23,185.0,185.84,184.415,185.47,339909,WAT
2017-06-26,185.68,186.16,184.69,184.92,327562,WAT
2017-06-27,184.58,184.98,183.11,183.21,299915,WAT
2017-06-28,184.35,185.28,183.68,184.21,453070,WAT
2017-06-29,184.3,184.6,182.0,182.84,487670,WAT
2017-06-30,183.0,184.475,183.0,183.84,342124,WAT
2017-07-03,184.98,185.88,182.49,182.52,268613,WAT
2017-07-05,183.09,184.59,183.09,183.78,363232,WAT
2017-07-06,182.93,184.04,181.88,182.24,587864,WAT
2017-07-07,183.28,184.85,182.905,184.08,303426,WAT
2017-07-10,181.9,181.98,177.71,180.39,660388,WAT
2017-07-11,180.63,181.97,180.16,180.84,341655,WAT
2017-07-12,182.0,183.58,181.65,182.91,316489,WAT
2017-07-13,183.15,183.87,181.04,182.74,382867,WAT
2017-07-14,183.1,183.95,182.72,183.39,265727,WAT
2017-07-17,183.65,185.61,183.65,185.22,494082,WAT
2017-07-18,185.22,185.41,182.95,183.5,399373,WAT
2017-07-19,183.83,183.98,182.25,182.91,450888,WAT
2017-07-20,183.83,184.88,182.28,184.11,625590,WAT
2017-07-21,183.79,185.89,181.965,185.24,434500,WAT
2017-07-24,184.93,185.98,184.47,185.01,734048,WAT
2017-07-25,176.89,178.4,171.32,175.11,1756530,WAT
2017-07-26,174.0,175.59,171.56,172.58,1007787,WAT
2017-07-27,173.15,173.81,171.58,173.23,678835,WAT
2017-07-28,173.17,174.69,172.11,174.11,537981,WAT
2017-07-31,174.65,174.9,172.7,173.44,486618,WAT
2017-08-01,173.905,176.2,173.905,175.74,674872,WAT
2017-08-02,175.72,176.76,175.26,176.69,430143,WAT
2017-08-03,176.79,178.45,175.88,178.16,372553,WAT
2017-08-04,178.45,178.725,176.88,177.85,367611,WAT
2017-08-07,177.88,178.42,176.7225,177.95,405172,WAT
2017-08-08,177.38,179.74,176.49,176.64,376732,WAT
2017-08-09,176.58,176.91,175.295,176.7,500776,WAT
2017-08-10,176.1,177.85,175.17,175.66,662533,WAT
2017-08-11,176.33,178.02,175.07,177.03,414729,WAT
2017-08-14,178.32,180.41,178.32,179.76,437697,WAT
2017-08-15,179.43,181.21,179.23,179.52,381785,WAT
2017-08-16,180.31,182.9,179.74,182.4,365071,WAT
2017-08-17,181.99,182.9499,179.67,180.22,501778,WAT
2017-08-18,179.98,181.28,178.85,179.7,333163,WAT
2017-08-21,179.71,180.55,178.9,180.18,337110,WAT
2017-08-22,180.51,183.12,179.86,182.84,219760,WAT
2017-08-23,181.67,182.47,179.85,179.94,382771,WAT
2017-08-24,180.02,181.29,179.75,180.96,216120,WAT
2017-08-25,181.32,182.16,179.33,179.42,327661,WAT
2017-08-28,180.0,180.3,178.89,179.94,491782,WAT
2017-08-29,179.21,180.92,178.2,180.33,366962,WAT
2017-08-30,180.12,181.42,179.55,181.06,398234,WAT
2017-08-31,182.02,183.9,180.91,183.48,555987,WAT
2017-09-01,183.66,183.9,181.2,183.03,476779,WAT
2017-09-05,182.13,183.23,180.35,182.9,630838,WAT
2017-09-06,183.37,184.24,181.16,183.91,487276,WAT
2017-09-07,184.16,185.1,182.2,184.88,642262,WAT
2017-09-08,184.79,186.9,184.745,186.56,505369,WAT
2017-09-11,187.29,189.14,186.8,189.11,492350,WAT
2017-09-12,188.9,190.39,188.65,190.0,321026,WAT
2017-09-13,189.4,189.72,188.71,189.65,400681,WAT
2017-09-14,189.25,190.2,188.02,189.32,421130,WAT
2017-09-15,189.35,189.35,187.26,187.73,527206,WAT
2017-09-18,188.09,189.19,186.76,188.95,420777,WAT
2017-09-19,189.15,189.955,184.34,184.75,414812,WAT
2017-09-20,184.64,185.37,181.28,183.86,586595,WAT
2017-09-21,183.89,183.89,181.31,181.79,347133,WAT
2017-09-22,181.82,182.07,179.565,181.16,395723,WAT
2017-09-25,181.26,181.26,179.02,180.32,392465,WAT
2017-09-26,179.59,180.24,178.03,178.98,627737,WAT
2017-09-27,179.11,179.96,177.97,178.74,420412,WAT
2017-09-28,178.22,178.9,177.58,178.78,410556,WAT
2017-09-29,178.47,179.98,178.21,179.52,334977,WAT
2017-10-02,179.71,182.98,179.27,182.04,498615,WAT
2017-10-03,182.34,183.84,181.655,182.83,431251,WAT
2017-10-04,182.69,184.32,182.36,183.83,381179,WAT
2017-10-05,184.1,184.36,183.0806,183.95,310293,WAT
2017-10-06,183.64,186.3,183.3,185.88,341226,WAT
2017-10-09,185.06,185.1,182.795,183.8,689276,WAT
2017-10-10,184.44,185.06,183.88,185.01,389175,WAT
2017-10-11,185.06,186.12,184.67,185.67,462662,WAT
2017-10-12,185.17,186.17,185.12,185.8,276298,WAT
2017-10-13,186.31,186.81,185.4,185.79,283127,WAT
2017-10-16,186.13,186.68,184.0,184.64,481360,WAT
2017-10-17,183.94,184.29,180.44,180.92,712315,WAT
2017-10-18,181.54,182.39,180.205,181.16,381718,WAT
2017-10-19,181.28,185.67,181.12,185.45,603943,WAT
2017-10-20,186.69,189.27,185.95,188.14,632439,WAT
2017-10-23,188.57,190.64,187.4,187.55,911113,WAT
2017-10-24,186.49,188.99,181.87,187.63,1064578,WAT
2017-10-25,188.19,191.05,187.66,190.415,549121,WAT
2017-10-26,190.84,194.985,188.89,194.63,839722,WAT
2017-10-27,194.83,199.78,194.27,199.75,882865,WAT
2017-10-30,199.39,199.58,194.87,196.22,599285,WAT
2017-10-31,196.39,197.89,195.21,196.05,385276,WAT
2017-11-01,197.3,199.26,196.1,198.05,446604,WAT
2017-11-02,197.76,199.51,197.2,197.91,395879,WAT
2017-11-03,197.9,198.71,196.68,197.92,315257,WAT
2017-11-06,197.06,197.39,195.445,195.63,390072,WAT
2017-11-07,195.36,196.56,194.3,196.35,374610,WAT
2017-11-08,195.73,196.88,194.53,196.18,229267,WAT
2017-11-09,195.28,196.01,193.26,194.97,363786,WAT
2017-11-10,194.12,194.49,191.835,193.21,383149,WAT
2017-11-13,192.34,195.12,191.93,194.64,352045,WAT
2017-11-14,193.22,196.815,192.53,195.64,342887,WAT
2017-11-15,195.52,195.95,194.26,194.84,210194,WAT
2017-11-16,195.21,199.83,195.21,199.6,364999,WAT
2017-11-17,198.6,199.15,197.45,198.21,358591,WAT
2017-11-20,199.05,200.71,197.65,200.27,281605,WAT
2017-11-21,198.9,198.96,194.05,198.06,615971,WAT
2017-11-22,197.84,198.77,195.305,196.57,336492,WAT
2017-11-24,196.4,197.93,194.67,195.95,153380,WAT
2017-11-27,196.6,197.52,195.82,196.71,317625,WAT
2017-11-28,197.5,198.15,195.49,197.8,425287,WAT
2017-11-29,197.8,198.31,194.66,195.68,332273,WAT
2017-11-30,196.12,198.02,194.17,197.17,566770,WAT
2017-12-01,197.45,198.28,193.61,198.16,526840,WAT
2017-12-04,199.9,201.95,194.6,194.67,949716,WAT
2017-12-05,195.14,196.9,193.32,194.26,307941,WAT
2017-12-06,194.6,195.28,192.48,195.2,456734,WAT
2017-12-07,195.24,196.98,194.17,196.47,388158,WAT
2017-12-08,197.37,199.77,196.66,199.29,329626,WAT
2017-12-11,198.63,199.35,196.07,197.76,595038,WAT
2017-12-12,197.94,198.26,197.0,197.5,429871,WAT
2017-12-13,198.2,199.01,196.7338,197.2,419393,WAT
2017-12-14,196.605,197.21,193.73,193.98,499545,WAT
2017-12-15,195.61,197.99,194.54,196.56,1123304,WAT
2017-12-18,198.32,198.725,197.02,197.72,366520,WAT
2017-12-19,197.81,198.48,197.48,198.08,247464,WAT
2017-12-20,198.31,199.23,196.01,196.06,254740,WAT
2017-12-21,194.91,197.44,194.18,194.52,294017,WAT
2017-12-22,193.82,194.86,192.56,193.79,227342,WAT
2017-12-26,194.03,195.03,193.74,193.82,116828,WAT
2017-12-27,193.98,194.735,193.04,193.45,237920,WAT
2017-12-28,193.76,194.84,192.7,194.81,194232,WAT
2017-12-29,195.52,195.66,193.16,193.19,205357,WAT
2018-01-02,194.12,196.64,193.6,195.69,355277,WAT
2018-01-03,195.35,197.94,195.35,197.77,271720,WAT
2018-01-04,198.47,200.025,198.36,199.66,337566,WAT
2018-01-05,200.68,202.85,200.0,202.23,363889,WAT
2018-01-08,202.28,205.29,200.68,204.76,483305,WAT
2018-01-09,206.24,210.08,205.53,208.96,532404,WAT
2018-01-10,207.92,209.42,204.35,207.32,308037,WAT
2018-01-11,207.35,208.1985,205.64,207.73,202846,WAT
2018-01-12,207.51,210.04,205.955,209.75,252990,WAT
2018-01-16,210.86,211.645,207.73,208.94,512190,WAT
2018-01-17,210.91,210.91,207.12,209.16,589750,WAT
2018-01-18,208.49,209.405,206.79,207.87,756743,WAT
2018-01-19,209.28,211.1,208.4782,210.72,739714,WAT
2018-01-22,211.28,215.19,210.75,214.77,1242806,WAT
2018-01-23,218.5,218.72,206.62,210.99,1038577,WAT
2018-01-24,212.71,215.28,210.18,214.3,861288,WAT
2018-01-25,215.53,218.23,214.42,217.21,431516,WAT
2018-01-26,218.18,218.57,216.69,218.14,381249,WAT
2018-01-29,218.03,220.2,217.57,218.7,491316,WAT
2018-01-30,217.0,217.0,214.6,214.87,491162,WAT
2018-01-31,216.23,219.795,214.62,215.61,603803,WAT
2018-02-01,214.16,218.66,213.52,217.37,453178,WAT
2018-02-02,215.88,217.41,212.26,212.49,642724,WAT
2018-02-05,211.61,212.64,202.89,203.26,667076,WAT
2018-02-06,200.39,204.42,197.82,202.72,852734,WAT
2018-02-07,202.2,204.985,201.87,201.98,389289,WAT
2013-02-08,41.24,41.58,41.16,41.4,4127525,WBA
2013-02-11,41.45,41.76,41.16,41.48,6863283,WBA
2013-02-12,41.91,41.95,41.59,41.95,4799075,WBA
2013-02-13,41.6,41.6,40.97,41.48,6296675,WBA
2013-02-14,41.295,42.0,40.965,41.86,9037596,WBA
2013-02-15,41.92,41.97,41.01,41.15,7522994,WBA
2013-02-19,41.31,41.7,41.31,41.7,6689998,WBA
2013-02-20,41.73,41.99,41.6,41.6,4641461,WBA
2013-02-21,41.47,41.74,41.36,41.62,4550423,WBA
2013-02-22,41.67,41.87,41.45,41.81,4310617,WBA
2013-02-25,41.87,41.99,40.61,40.64,5133467,WBA
2013-02-26,40.76,40.99,40.41,40.8,4612166,WBA
2013-02-27,40.72,41.265,40.67,41.17,3299973,WBA
2013-02-28,41.02,41.23,40.67,40.94,6912880,WBA
2013-03-01,40.87,41.34,40.62,41.32,5195277,WBA
2013-03-04,41.17,41.79,40.98,41.77,4534832,WBA
2013-03-05,40.92,41.14,40.1,40.72,12870231,WBA
2013-03-06,40.71,40.74,39.87,39.96,7801126,WBA
2013-03-07,40.02,40.3,39.74,40.13,5753310,WBA
2013-03-08,40.16,40.68,40.15,40.64,5582239,WBA
2013-03-11,40.52,41.35,40.454,41.28,4686949,WBA
2013-03-12,41.18,41.22,40.78,41.04,4970609,WBA
2013-03-13,41.56,42.91,41.56,42.78,11756591,WBA
2013-03-14,42.84,42.95,42.42,42.72,5354367,WBA
2013-03-15,42.51,42.71,42.21,42.58,5246918,WBA
2013-03-18,42.24,42.71,42.13,42.43,2767529,WBA
2013-03-19,43.11,45.8,43.1,44.74,23809425,WBA
2013-03-20,45.25,46.33,45.16,46.02,15551550,WBA
2013-03-21,45.82,46.25,45.66,45.81,6611434,WBA
2013-03-22,45.97,46.49,45.91,46.49,5328564,WBA
2013-03-25,46.43,47.24,46.091,46.19,8230608,WBA
2013-03-26,46.49,47.61,46.37,47.57,8848476,WBA
2013-03-27,47.45,47.54,47.071,47.24,4404886,WBA
2013-03-28,47.33,47.76,47.17,47.68,6150934,WBA
2013-04-01,47.4,47.68,46.89,46.97,5016063,WBA
2013-04-02,47.52,47.87,47.12,47.32,6175210,WBA
2013-04-03,47.91,48.18,46.095,46.3,7343168,WBA
2013-04-04,46.21,46.705,46.19,46.59,4624994,WBA
2013-04-05,46.01,47.11,45.79,47.01,4776195,WBA
2013-04-08,46.78,47.66,46.64,47.66,3848104,WBA
2013-04-09,47.72,48.4,47.4401,48.31,6127962,WBA
2013-04-10,48.28,48.5,47.85,48.11,5196456,WBA
2013-04-11,48.13,49.14,48.13,48.67,5733079,WBA
2013-04-12,48.45,49.02,48.1501,48.77,4794088,WBA
2013-04-15,48.65,49.5,48.53,48.62,6876252,WBA
2013-04-16,48.69,49.245,48.66,49.06,5629965,WBA
2013-04-17,48.97,49.24,48.26,48.55,4828624,WBA
2013-04-18,48.61,48.81,48.28,48.71,3805621,WBA
2013-04-19,48.89,49.63,48.84,49.35,6958408,WBA
2013-04-22,49.67,50.1,49.08,49.72,6536968,WBA
2013-04-23,49.94,50.35,49.25,49.62,6500345,WBA
2013-04-24,49.63,50.01,48.98,49.05,5628219,WBA
2013-04-25,49.21,49.96,49.12,49.7,3781921,WBA
2013-04-26,49.6,49.7,49.25,49.27,3419926,WBA
2013-04-29,49.38,49.63,49.06,49.42,3316392,WBA
2013-04-30,49.31,49.54,48.96,49.51,5555426,WBA
2013-05-01,49.51,49.855,48.915,48.94,5658884,WBA
2013-05-02,48.91,49.08,48.62,48.88,5025502,WBA
2013-05-03,48.37,48.49,47.82,48.02,8961129,WBA
2013-05-06,48.09,48.54,47.76,47.84,5244395,WBA
2013-05-07,48.03,49.38,48.0,49.19,6550019,WBA
2013-05-08,48.99,49.3625,48.78,49.12,4761357,WBA
2013-05-09,49.12,49.2,47.72,47.81,7531388,WBA
2013-05-10,48.06,48.8,48.06,48.72,6412694,WBA
2013-05-13,48.48,49.25,48.4,49.07,3965980,WBA
2013-05-14,48.97,49.92,48.93,49.59,5420689,WBA
2013-05-15,49.22,50.5,49.12,50.03,6173477,WBA
2013-05-16,49.91,49.92,49.02,49.11,5085060,WBA
2013-05-17,48.92,49.65,48.75,49.61,4083159,WBA
2013-05-20,49.55,49.91,49.41,49.75,4463242,WBA
2013-05-21,49.67,50.16,49.56,50.11,5083907,WBA
2013-05-22,50.1,51.2,49.995,50.14,7913782,WBA
2013-05-23,49.89,50.75,49.77,50.4,5191742,WBA
2013-05-24,50.19,50.95,49.9,50.77,5658447,WBA
2013-05-28,51.05,51.25,50.1101,50.23,4210327,WBA
2013-05-29,49.89,49.92,49.41,49.54,4902073,WBA
2013-05-30,49.5,49.54,48.97,49.01,4565643,WBA
2013-05-31,48.99,49.35,47.75,47.76,5828377,WBA
2013-06-03,47.72,48.53,46.56,48.5,6663736,WBA
2013-06-04,48.27,48.95,47.95,48.03,6093328,WBA
2013-06-05,48.68,49.31,48.58,48.63,6227326,WBA
2013-06-06,48.64,48.97,47.64,48.24,7411853,WBA
2013-06-07,48.68,49.505,48.55,49.42,4596380,WBA
2013-06-10,49.46,49.98,49.35,49.65,3647236,WBA
2013-06-11,49.37,49.85,49.15,49.54,3871293,WBA
2013-06-12,49.75,50.0,49.22,49.34,3328316,WBA
2013-06-13,49.38,50.165,49.23,50.07,2972029,WBA
2013-06-14,49.93,50.79,49.77,50.18,3597847,WBA
2013-06-17,50.36,50.66,49.95,50.38,3441123,WBA
2013-06-18,50.41,51.1,50.16,50.9,3606024,WBA
2013-06-19,50.84,51.22,50.21,50.23,3763042,WBA
2013-06-20,49.97,50.0,48.22,48.34,5537270,WBA
2013-06-21,48.77,49.31,48.23,48.71,5846264,WBA
2013-06-24,48.08,48.68,47.505,48.05,6374397,WBA
2013-06-25,45.17,45.58,44.04,45.22,22561789,WBA
2013-06-26,45.39,45.89,44.96,45.01,12189126,WBA
2013-06-27,45.15,45.17,44.67,44.9,7476956,WBA
2013-06-28,45.1,45.1,44.13,44.2,15236337,WBA
2013-07-01,44.97,45.105,44.22,44.34,6262502,WBA
2013-07-02,44.32,44.505,44.2,44.46,7194849,WBA
2013-07-03,43.97,44.165,43.31,44.12,4395716,WBA
2013-07-05,44.3,44.47,43.67,44.25,4493197,WBA
2013-07-08,44.59,45.37,44.41,45.33,6831127,WBA
2013-07-09,45.54,46.7,45.26,46.45,10645592,WBA
2013-07-10,46.39,48.24,46.06,47.85,16537110,WBA
2013-07-11,48.93,49.47,48.35,48.7,11282050,WBA
2013-07-12,48.68,48.903,48.24,48.76,6446745,WBA
2013-07-15,48.88,49.3,48.66,49.27,4012702,WBA
2013-07-16,49.01,49.55,48.76,49.26,3909806,WBA
2013-07-17,49.53,49.95,49.29,49.73,5097447,WBA
2013-07-18,49.69,51.45,49.62,50.54,12377702,WBA
2013-07-19,50.6,50.755,50.03,50.61,5622059,WBA
2013-07-22,50.85,51.62,50.5,51.26,5396390,WBA
2013-07-23,51.23,51.35,50.9,51.01,3793609,WBA
2013-07-24,51.19,51.25,50.75,51.08,2970146,WBA
2013-07-25,50.89,51.15,50.4,51.01,4509516,WBA
2013-07-26,50.81,51.22,50.42,50.82,4028721,WBA
2013-07-29,50.79,51.0,50.59,50.62,3315033,WBA
2013-07-30,50.91,51.25,49.865,50.01,5119771,WBA
2013-07-31,50.03,50.48,49.56,50.25,5339568,WBA
2013-08-01,50.44,51.26,50.4,51.13,5999903,WBA
2013-08-02,51.07,51.19,50.62,50.98,3452048,WBA
2013-08-05,51.16,51.2,50.67,50.96,2633872,WBA
2013-08-06,50.81,50.985,50.09,50.24,5232111,WBA
2013-08-07,50.11,50.13,49.3,49.69,4787015,WBA
2013-08-08,49.95,50.21,49.67,49.89,3254951,WBA
2013-08-09,49.91,49.91,49.56,49.61,3045341,WBA
2013-08-12,49.4,50.25,49.27,50.19,2902557,WBA
2013-08-13,50.16,50.56,49.87,50.54,2501390,WBA
2013-08-14,50.42,50.94,49.8806,50.46,2789100,WBA
2013-08-15,50.1,50.2,49.35,49.36,3273473,WBA
2013-08-16,48.86,49.28,48.61,48.84,3429449,WBA
2013-08-19,48.71,49.28,48.51,48.52,2549254,WBA
2013-08-20,48.63,49.0,48.3225,48.76,2151965,WBA
2013-08-21,48.68,48.91,48.195,48.42,4499627,WBA
2013-08-22,48.5,48.9,48.255,48.59,2014962,WBA
2013-08-23,48.61,48.86,48.365,48.79,2140139,WBA
2013-08-26,48.75,49.3,48.55,48.82,2652110,WBA
2013-08-27,48.49,48.58,47.25,47.25,4421677,WBA
2013-08-28,47.21,47.52,46.75,47.07,5022425,WBA
2013-08-29,46.9,47.92,46.85,47.58,2606086,WBA
2013-08-30,47.7,48.17,47.48,48.07,4323755,WBA
2013-09-03,48.22,48.91,48.18,48.74,4240528,WBA
2013-09-04,48.75,49.625,48.55,49.49,4099584,WBA
2013-09-05,49.97,50.6,49.82,50.19,4737875,WBA
2013-09-06,50.19,50.27,49.02,49.46,5222942,WBA
2013-09-09,49.54,50.4025,49.54,50.22,3491476,WBA
2013-09-10,50.36,50.67,50.18,50.67,3737355,WBA
2013-09-11,50.69,50.78,50.33,50.75,3484061,WBA
2013-09-12,51.04,53.485,50.88,53.29,13776303,WBA
2013-09-13,53.14,53.48,52.53,53.46,6979024,WBA
2013-09-16,54.0,55.23,53.92,54.78,7029828,WBA
2013-09-17,54.59,55.16,54.4,54.92,4323337,WBA
2013-09-18,54.88,55.73,54.83,55.63,4946452,WBA
2013-09-19,55.76,56.26,55.471,55.99,5786128,WBA
2013-09-20,56.05,56.15,55.385,55.52,5983413,WBA
2013-09-23,56.13,56.84,55.72,56.23,9451133,WBA
2013-09-24,55.92,55.94,55.28,55.39,10532466,WBA
2013-09-25,55.35,55.62,54.6701,54.85,9682116,WBA
2013-09-26,54.85,55.23,54.55,54.73,5516999,WBA
2013-09-27,54.45,54.87,54.275,54.51,5607909,WBA
2013-09-30,54.27,54.39,53.76,53.8,9629786,WBA
2013-10-01,54.11,56.69,54.11,56.24,13706323,WBA
2013-10-02,55.83,56.54,55.11,56.53,9473350,WBA
2013-10-03,56.74,57.4099,55.92,55.96,7540522,WBA
2013-10-04,55.66,56.01,55.0435,55.79,6139521,WBA
2013-10-07,55.32,55.87,55.16,55.19,4053167,WBA
2013-10-08,55.28,55.44,54.83,54.86,9219454,WBA
2013-10-09,55.0,55.3,54.54,55.01,4814202,WBA
2013-10-10,55.5,56.02,55.3,56.0,4775347,WBA
2013-10-11,55.73,56.13,55.48,55.96,5334830,WBA
2013-10-14,55.68,56.76,55.55,56.7,3029608,WBA
2013-10-15,56.74,56.94,56.14,56.3,3767045,WBA
2013-10-16,56.74,57.74,56.65,57.59,4590477,WBA
2013-10-17,57.64,58.77,57.56,58.76,7337608,WBA
2013-10-18,58.83,59.54,58.4,58.59,7366416,WBA
2013-10-21,58.6,58.61,57.89,58.38,4632111,WBA
2013-10-22,58.5,58.98,58.26,58.69,4855500,WBA
2013-10-23,58.71,58.99,58.35,58.79,5165669,WBA
2013-10-24,58.87,59.34,58.74,59.25,3493465,WBA
2013-10-25,59.24,59.24,58.84,59.19,4213887,WBA
2013-10-28,59.54,60.82,59.3,59.41,6811728,WBA
2013-10-29,59.35,59.79,59.25,59.76,5061556,WBA
2013-10-30,59.79,59.87,58.72,59.12,5293510,WBA
2013-10-31,59.12,59.64,58.77,59.24,4717996,WBA
2013-11-01,59.6,60.65,59.6,60.52,5353735,WBA
2013-11-04,60.7,60.87,59.97,60.15,4725912,WBA
2013-11-05,60.11,60.77,59.3401,60.3,4166693,WBA
2013-11-06,60.54,60.65,59.6,59.84,3899859,WBA
2013-11-07,60.08,60.5,59.01,59.2,4448251,WBA
2013-11-08,59.12,59.75,58.9,59.7,5069392,WBA
2013-11-11,59.77,60.22,59.44,59.45,2507707,WBA
2013-11-12,59.36,59.64,59.14,59.48,4053874,WBA
2013-11-13,59.33,60.63,59.28,60.59,4566613,WBA
2013-11-14,60.11,60.48,59.8,60.12,4031768,WBA
2013-11-15,60.12,60.75,59.78,60.28,5700292,WBA
2013-11-18,60.28,60.37,59.82,60.12,3948459,WBA
2013-11-19,59.37,59.55,58.42,58.59,6592384,WBA
2013-11-20,58.84,59.49,58.77,59.4,5908467,WBA
2013-11-21,59.69,60.5,59.69,60.25,4837253,WBA
2013-11-22,60.17,60.735,60.0,60.5,3738714,WBA
2013-11-25,60.83,60.93,59.82,59.89,3693498,WBA
2013-11-26,60.03,60.1,59.51,59.54,4657360,WBA
2013-11-27,59.8,60.14,59.07,59.21,3971479,WBA
2013-11-29,59.45,59.47,59.01,59.2,3112757,WBA
2013-12-02,59.33,59.688,58.7301,59.1,4774726,WBA
2013-12-03,58.89,58.91,58.19,58.71,5320738,WBA
2013-12-04,58.6,58.61,57.3,57.57,7930041,WBA
2013-12-05,57.3,57.57,55.92,56.11,9742985,WBA
2013-12-06,56.4,56.8,56.02,56.71,5288350,WBA
2013-12-09,56.76,56.94,56.21,56.66,3884755,WBA
2013-12-10,56.29,57.35,56.06,56.6,6251138,WBA
2013-12-11,56.75,57.975,56.56,57.68,7121346,WBA
2013-12-12,57.56,57.77,56.95,57.55,7672044,WBA
2013-12-13,57.48,57.48,56.68,57.01,4229978,WBA
2013-12-16,57.12,57.48,56.87,56.88,5450505,WBA
2013-12-17,56.93,57.08,56.25,56.25,6522820,WBA
2013-12-18,56.4,57.53,55.87,57.34,5900884,WBA
2013-12-19,57.17,57.23,56.12,56.94,6125437,WBA
2013-12-20,55.45,59.15,54.86,59.04,15021690,WBA
2013-12-23,59.3,59.3,57.26,57.54,6898266,WBA
2013-12-24,57.66,57.9,57.381,57.61,1967800,WBA
2013-12-26,57.7,57.85,57.33,57.67,2487284,WBA
2013-12-27,57.65,58.32,57.31,57.43,4282296,WBA
2013-12-30,57.46,57.85,57.13,57.84,2874341,WBA
2013-12-31,57.89,57.91,57.16,57.44,2950313,WBA
2014-01-02,57.2,57.25,56.52,56.63,5376471,WBA
2014-01-03,56.99,57.06,56.345,56.82,4261493,WBA
2014-01-06,57.16,57.93,56.71,57.14,5842866,WBA
2014-01-07,57.34,58.22,57.29,57.51,5808552,WBA
2014-01-08,57.45,59.432,57.07,59.36,10379863,WBA
2014-01-09,59.39,62.24,59.38,61.14,15068295,WBA
2014-01-10,60.97,61.33,60.0,60.36,7385549,WBA
2014-01-13,60.27,61.185,60.08,60.2,5422026,WBA
2014-01-14,60.28,60.39,59.74,60.0,5766485,WBA
2014-01-15,60.07,60.46,59.44,59.49,6321824,WBA
2014-01-16,59.66,60.02,58.93,59.89,6523067,WBA
2014-01-17,59.75,60.0,59.12,59.16,6011256,WBA
2014-01-21,59.14,59.43,58.23,58.73,4611365,WBA
2014-01-22,59.53,60.39,58.805,58.91,7444875,WBA
2014-01-23,58.38,58.98,58.19,58.35,3679540,WBA
2014-01-24,58.05,58.54,57.23,57.23,6562509,WBA
2014-01-27,57.02,57.78,56.8,57.4,5549153,WBA
2014-01-28,57.36,57.97,57.01,57.02,3785259,WBA
2014-01-29,56.8,57.169,56.42,56.5,5973469,WBA
2014-01-30,56.73,57.74,56.72,57.26,4128024,WBA
2014-01-31,56.6,57.57,56.51,57.35,6977184,WBA
2014-02-03,57.33,57.45,55.355,55.57,10043202,WBA
2014-02-04,55.91,56.03,55.3075,55.95,6697945,WBA
2014-02-05,55.53,57.93,55.27,57.85,8113915,WBA
2014-02-06,57.98,59.29,57.9,59.22,6601279,WBA
2014-02-07,59.54,60.96,59.395,60.96,9143520,WBA
2014-02-10,60.76,60.93,60.14,60.65,5031445,WBA
2014-02-11,61.02,64.71,61.0,64.2,16113817,WBA
2014-02-12,64.1,67.0,63.23,65.42,24542638,WBA
2014-02-13,64.48,67.16,64.36,66.39,11104675,WBA
2014-02-14,66.09,66.815,64.58,64.78,8268436,WBA
2014-02-18,64.86,65.35,64.25,64.54,7719625,WBA
2014-02-19,64.73,66.03,64.26,65.51,5810151,WBA
2014-02-20,65.49,67.24,65.43,66.55,6331631,WBA
2014-02-21,66.61,66.75,65.78,66.32,3869330,WBA
2014-02-24,66.46,67.25,66.41,66.52,4783813,WBA
2014-02-25,66.53,68.24,65.97,66.95,7117493,WBA
2014-02-26,66.86,67.49,66.02,66.51,5148363,WBA
2014-02-27,66.36,68.5,66.36,68.19,6981220,WBA
2014-02-28,68.16,69.84,67.26,67.95,5563585,WBA
2014-03-03,67.6,68.2,66.41,67.4,7405787,WBA
2014-03-04,68.45,69.45,68.4,69.09,7256101,WBA
2014-03-05,69.18,69.18,67.96,68.48,4508419,WBA
2014-03-06,68.86,68.92,66.64,66.71,6453227,WBA
2014-03-07,66.81,67.66,66.6,67.21,5941549,WBA
2014-03-10,67.0,67.24,66.53,66.78,4176870,WBA
2014-03-11,66.95,67.2,66.27,66.52,3309386,WBA
2014-03-12,67.74,68.67,66.75,66.93,8244440,WBA
2014-03-13,67.16,68.08,66.57,66.93,4709829,WBA
2014-03-14,66.79,67.53,66.68,67.07,4320033,WBA
2014-03-17,67.32,67.81,66.89,67.34,2991165,WBA
2014-03-18,67.25,67.4,66.75,67.2,4698012,WBA
2014-03-19,67.17,67.3997,66.335,66.83,6265070,WBA
2014-03-20,66.61,66.86,66.21,66.5,3666386,WBA
2014-03-21,66.85,67.03,64.51,64.75,11839972,WBA
2014-03-24,65.14,65.42,63.07,64.31,8470845,WBA
2014-03-25,65.93,68.15,65.56,66.42,12820590,WBA
2014-03-26,66.11,66.63,63.9201,64.93,10607661,WBA
2014-03-27,64.81,65.18,63.91,64.35,6118154,WBA
2014-03-28,64.48,65.68,64.42,65.36,5210436,WBA
2014-03-31,65.77,66.64,65.49,66.03,4845185,WBA
2014-04-01,65.61,66.18,65.0,65.83,4662411,WBA
2014-04-02,65.62,66.485,65.41,66.35,3936139,WBA
2014-04-03,66.29,67.19,66.01,67.09,5296539,WBA
2014-04-04,67.27,67.67,65.73,66.05,5943151,WBA
2014-04-07,65.95,66.12,64.59,65.1,7528436,WBA
2014-04-08,64.82,65.2,63.26,63.82,7928365,WBA
2014-04-09,63.97,65.9,63.525,65.52,9828887,WBA
2014-04-10,65.99,66.87,63.075,63.4,9941994,WBA
2014-04-11,63.3,64.86,62.8,64.26,8314117,WBA
2014-04-14,65.06,66.23,64.94,65.67,9758523,WBA
2014-04-15,65.66,66.07,64.0,66.01,8274046,WBA
2014-04-16,66.35,66.62,65.76,66.16,5529319,WBA
2014-04-17,65.99,67.11,65.59,66.75,6221164,WBA
2014-04-21,66.36,66.6,65.759,66.13,4814521,WBA
2014-04-22,66.18,68.12,66.05,67.38,7208494,WBA
2014-04-23,67.54,68.31,67.22,67.39,5740868,WBA
2014-04-24,67.52,67.99,66.85,67.42,3455308,WBA
2014-04-25,67.33,67.481,66.31,66.65,5377970,WBA
2014-04-28,67.13,68.12,66.68,67.45,5342746,WBA
2014-04-29,67.74,68.03,66.56,67.32,4017196,WBA
2014-04-30,67.2,67.95,66.37,67.9,5886502,WBA
2014-05-01,68.03,70.07,67.75,69.43,7858979,WBA
2014-05-02,69.43,69.7997,68.64,68.86,4238355,WBA
2014-05-05,68.7,70.0,68.6,69.85,4172777,WBA
2014-05-06,69.45,69.79,68.74,68.78,3863749,WBA
2014-05-07,69.15,69.97,68.05,69.87,4197927,WBA
2014-05-08,69.35,71.02,68.4,68.69,7113381,WBA
2014-05-09,68.7,68.82,68.02,68.66,5083448,WBA
2014-05-12,69.16,69.665,69.01,69.35,4067933,WBA
2014-05-13,69.63,69.68,68.92,69.57,2993392,WBA
2014-05-14,69.22,69.4,68.4,68.61,3316265,WBA
2014-05-15,68.77,68.77,67.5,68.11,5399450,WBA
2014-05-16,68.0,68.59,67.57,67.77,4726549,WBA
2014-05-19,67.92,70.43,67.91,69.54,8322753,WBA
2014-05-20,69.16,69.5,68.69,68.88,3525986,WBA
2014-05-21,69.12,69.39,68.66,68.85,2177490,WBA
2014-05-22,68.82,69.91,68.25,69.83,9353221,WBA
2014-05-23,69.87,70.4,69.74,69.79,4880210,WBA
2014-05-27,69.98,70.63,69.861,70.24,3800533,WBA
2014-05-28,70.02,70.55,69.79,69.81,2889032,WBA
2014-05-29,70.07,71.475,69.91,71.11,4405253,WBA
2014-05-30,70.84,71.97,70.75,71.91,4645512,WBA
2014-06-02,71.61,72.46,71.22,72.01,4270200,WBA
2014-06-03,71.86,71.94,71.48,71.56,3647311,WBA
2014-06-04,71.92,75.16,71.77,74.56,12767725,WBA
2014-06-05,74.17,75.62,72.69,75.6,8565441,WBA
2014-06-06,75.68,75.84,74.75,75.03,4972609,WBA
2014-06-09,74.7,75.17,74.5201,74.92,3697082,WBA
2014-06-10,74.7,74.99,74.13,74.74,2609782,WBA
2014-06-11,74.5,74.97,74.29,74.67,2687452,WBA
2014-06-12,74.37,74.48,72.37,72.47,7302435,WBA
2014-06-13,72.79,73.56,72.79,73.06,4172342,WBA
2014-06-16,72.9,73.62,72.295,73.29,4831287,WBA
2014-06-17,72.95,73.4,72.43,73.1,2956281,WBA
2014-06-18,74.94,76.17,74.106,76.08,8848447,WBA
2014-06-19,76.21,76.39,75.36,75.39,6472823,WBA
2014-06-20,75.59,75.59,74.45,74.54,6547872,WBA
2014-06-23,75.04,75.28,73.44,73.73,7993799,WBA
2014-06-24,73.1,73.9,71.73,72.48,14048602,WBA
2014-06-25,73.1,74.71,72.91,74.19,8677363,WBA
2014-06-26,73.92,74.42,73.21,74.23,4102875,WBA
2014-06-27,74.19,74.43,73.66,74.1,4082539,WBA
2014-06-30,74.48,74.58,73.98,74.13,4022444,WBA
2014-07-01,74.3,74.33,73.38,73.78,4191876,WBA
2014-07-02,73.76,74.13,72.85,73.04,5240257,WBA
2014-07-03,73.31,74.37,73.23,73.98,4730057,WBA
2014-07-07,73.87,73.96,73.24,73.58,3233362,WBA
2014-07-08,73.14,73.25,71.06,71.12,8850831,WBA
2014-07-09,71.79,72.29,71.52,71.95,5097894,WBA
2014-07-10,71.02,71.63,70.6801,71.53,3910910,WBA
2014-07-11,71.15,71.76,71.03,71.66,2690033,WBA
2014-07-14,72.04,72.075,71.1,71.49,4172897,WBA
2014-07-15,71.46,71.89,71.01,71.59,5703669,WBA
2014-07-16,71.92,72.41,70.61,71.42,11340332,WBA
2014-07-17,70.33,72.33,70.24,71.97,6967198,WBA
2014-07-18,70.33,72.33,70.24,71.97,6967198,WBA
2014-07-21,71.66,72.09,71.02,71.67,3613665,WBA
2014-07-22,72.39,73.26,72.25,72.86,6258782,WBA
2014-07-23,72.61,72.97,72.36,72.9,7214976,WBA
2014-07-24,73.08,73.75,72.55,73.08,6606465,WBA
2014-07-25,72.88,73.33,72.7,73.29,3367700,WBA
2014-07-28,73.31,73.35,71.39,71.45,5145841,WBA
2014-07-29,71.44,71.4899,70.15,70.16,4900242,WBA
2014-07-30,70.71,71.02,70.1,70.89,4831136,WBA
2014-07-31,70.42,70.76,68.48,68.77,9359651,WBA
2014-08-01,68.0,70.935,68.0,70.53,8120698,WBA
2014-08-04,71.03,72.91,70.95,72.11,8936352,WBA
2014-08-05,71.9,72.76,66.5,69.12,31358221,WBA
2014-08-06,57.98,61.5,57.75,59.21,84138863,WBA
2014-08-07,60.62,61.18,58.93,60.87,33620834,WBA
2014-08-08,61.04,62.5574,60.67,60.7,26909936,WBA
2014-08-11,61.7,62.17,61.34,61.99,10255304,WBA
2014-08-12,62.15,62.28,61.33,62.16,12394153,WBA
2014-08-13,62.54,62.84,62.1162,62.45,6933518,WBA
2014-08-14,62.51,62.84,62.09,62.25,6360516,WBA
2014-08-15,62.45,62.49,61.48,61.75,8870935,WBA
2014-08-18,62.37,62.39,61.65,62.07,7348414,WBA
2014-08-19,62.0,62.47,61.7418,62.15,6924944,WBA
2014-08-20,61.99,62.3,61.79,62.0,6665915,WBA
2014-08-21,62.11,62.11,61.03,61.07,7882622,WBA
2014-08-22,61.14,61.58,60.86,61.05,6177170,WBA
2014-08-25,61.34,61.34,60.67,60.79,5239521,WBA
2014-08-26,59.92,60.43,59.82,60.22,5032671,WBA
2014-08-27,60.97,61.18,60.43,60.53,3908995,WBA
2014-08-28,60.29,60.64,60.23,60.47,3551093,WBA
2014-08-29,60.58,60.87,60.26,60.52,3189175,WBA
2014-09-02,60.23,60.74,59.99,60.01,5431458,WBA
2014-09-03,59.92,60.43,59.82,60.22,5032671,WBA
2014-09-04,60.27,62.5,60.08,62.46,16256238,WBA
2014-09-05,62.29,65.0,61.9,63.95,20609984,WBA
2014-09-08,64.31,65.19,62.83,62.96,8898453,WBA
2014-09-09,63.24,63.74,62.41,62.61,7664997,WBA
2014-09-10,62.69,63.57,62.56,63.32,5923471,WBA
2014-09-11,63.23,63.48,62.87,63.44,3143325,WBA
2014-09-12,63.46,63.67,62.56,62.82,4729369,WBA
2014-09-15,63.07,63.08,62.32,62.72,3711437,WBA
2014-09-16,62.64,64.05,62.43,63.64,4268906,WBA
2014-09-17,63.63,64.27,63.33,63.73,4767988,WBA
2014-09-18,63.48,63.68,62.89,63.18,5643013,WBA
2014-09-19,63.56,63.78,62.84,62.88,5705440,WBA
2014-09-22,62.13,62.13,59.95,60.42,11096531,WBA
2014-09-23,60.29,61.71,60.1201,61.1,9195168,WBA
2014-09-24,61.23,61.85,61.13,61.52,7328148,WBA
2014-09-25,61.41,61.55,60.46,60.49,5293425,WBA
2014-09-26,60.5,60.7,59.96,60.18,7470025,WBA
2014-09-29,60.0,60.17,59.26,59.6,8871045,WBA
2014-09-30,60.39,61.34,58.39,59.27,11412790,WBA
2014-10-01,59.58,59.84,58.63,59.04,6021301,WBA
2014-10-02,59.02,59.91,58.52,59.76,5308526,WBA
2014-10-03,60.51,61.67,60.2,60.77,8766352,WBA
2014-10-06,61.04,61.09,60.462,60.65,4794159,WBA
2014-10-07,60.18,60.65,59.76,59.84,4381248,WBA
2014-10-08,60.09,61.52,59.95,61.46,4981453,WBA
2014-10-09,61.48,62.38,61.12,61.55,7798457,WBA
2014-10-10,61.54,63.55,61.37,62.99,10003030,WBA
2014-10-13,62.8,62.8,60.6,60.69,6631184,WBA
2014-10-14,60.74,61.4,59.91,60.69,8488829,WBA
2014-10-15,60.19,61.23,59.1401,60.95,8038074,WBA
2014-10-16,59.79,60.9201,59.29,60.39,6557982,WBA
2014-10-17,60.7,60.832,59.76,60.27,8116081,WBA
2014-10-20,60.33,60.78,60.14,60.2,7017980,WBA
2014-10-21,60.37,61.9,59.95,61.55,7462364,WBA
2014-10-22,61.15,62.39,61.15,61.5,5314321,WBA
2014-10-23,62.23,62.55,61.88,62.07,3964818,WBA
2014-10-24,62.12,62.91,61.59,62.65,4331780,WBA
2014-10-27,62.58,63.19,62.2,63.11,3628150,WBA
2014-10-28,63.46,63.73,62.8875,63.7,3396246,WBA
2014-10-29,63.67,63.87,62.46,62.83,3324121,WBA
2014-10-30,67.33,67.61,66.68,67.44,3743720,WBA
2014-10-31,63.47,64.36,63.4656,64.22,5531307,WBA
2014-11-03,64.32,65.39,64.03,64.98,4865436,WBA
2014-11-04,65.12,65.35,64.66,65.24,4208339,WBA
2014-11-05,65.84,65.98,65.12,65.66,4810467,WBA
2014-11-06,65.66,66.73,65.54,66.65,5114839,WBA
2014-11-07,66.7,67.04,66.1,66.92,4773783,WBA
2014-11-10,66.8,68.18,66.8,67.78,5954243,WBA
2014-11-11,67.79,68.11,67.12,67.5,3851692,WBA
2014-11-12,67.33,67.61,66.68,67.44,3743770,WBA
2014-11-13,67.38,67.56,66.56,66.96,4206526,WBA
2014-11-14,66.8,67.1,66.67,66.93,3135310,WBA
2014-11-17,66.9,67.0,66.1,66.55,4678930,WBA
2014-11-18,66.64,68.63,66.42,68.06,5489144,WBA
2014-11-19,67.91,68.01,67.38,67.79,3534011,WBA
2014-11-20,67.62,68.17,67.09,67.34,3215694,WBA
2014-11-21,68.21,68.32,67.49,67.59,3998851,WBA
2014-11-24,67.61,68.09,67.32,67.73,3823853,WBA
2014-11-25,67.92,68.31,67.58,67.81,4634250,WBA
2014-11-26,67.61,68.53,67.61,68.47,2981602,WBA
2014-11-28,68.8,69.37,68.46,68.61,2670044,WBA
2014-12-01,68.29,68.4,67.36,67.77,3806902,WBA
2014-12-02,67.89,68.22,66.455,66.75,5975613,WBA
2014-12-03,67.0,67.79,67.0,67.38,3426778,WBA
2014-12-04,67.31,68.0,66.83,67.9,4001915,WBA
2014-12-05,67.85,68.72,67.64,68.6,3242308,WBA
2014-12-08,68.58,68.749,67.64,67.73,4040848,WBA
2014-12-09,66.86,68.67,66.76,68.59,5004144,WBA
2014-12-10,68.76,69.14,68.09,68.15,5992666,WBA
2014-12-11,69.98,73.01,69.85,73.01,15149690,WBA
2014-12-12,72.42,75.14,72.3,74.5,13504635,WBA
2014-12-15,74.93,75.08,72.98,73.44,11810018,WBA
2014-12-16,73.32,73.78,72.35,72.39,8597124,WBA
2014-12-17,72.43,73.15,71.4601,71.99,7129096,WBA
2014-12-18,72.57,74.38,72.54,74.38,5921885,WBA
2014-12-19,73.95,74.5,73.05,73.23,9320798,WBA
2014-12-22,73.13,74.315,73.03,74.27,5466849,WBA
2014-12-23,75.1,77.22,73.6,76.51,10252089,WBA
2014-12-24,77.17,77.98,76.64,76.67,3661755,WBA
2014-12-26,76.98,77.16,76.38,76.46,2365829,WBA
2014-12-29,76.11,77.23,75.94,76.79,3425478,WBA
2014-12-30,76.54,76.9025,76.02,76.05,2800749,WBA
2014-12-31,76.49,76.74,75.01,76.2,3083697,WBA
2015-01-02,76.11,77.19,75.09,76.0,3938482,WBA
2015-01-05,75.08,75.9,74.27,74.5,4771744,WBA
2015-01-06,75.97,76.0,73.94,74.69,4882715,WBA
2015-01-07,75.05,76.69,74.96,76.6,5672058,WBA
2015-01-08,77.3,77.94,76.86,77.55,4087169,WBA
2015-01-09,77.31,77.54,75.61,75.67,3704248,WBA
2015-01-12,75.8,76.19,74.84,75.7,2910663,WBA
2015-01-13,75.2,76.29,74.11,75.26,5173169,WBA
2015-01-14,74.94,75.42,74.26,74.99,3263201,WBA
2015-01-15,75.92,76.1,74.61,74.78,3574971,WBA
2015-01-16,74.47,76.12,74.4,76.03,4881908,WBA
2015-01-20,76.08,76.49,75.31,76.05,2744470,WBA
2015-01-21,75.52,76.45,75.06,75.59,2549701,WBA
2015-01-22,75.97,76.21,75.13,76.02,3560237,WBA
2015-01-23,75.95,75.95,75.2,75.59,3270018,WBA
2015-01-26,75.76,76.1,75.38,75.84,2650373,WBA
2015-01-27,75.11,75.82,74.79,74.93,2795703,WBA
2015-01-28,75.55,75.55,73.59,73.77,4027727,WBA
2015-01-29,74.4,74.575,73.16,74.57,3930936,WBA
2015-01-30,73.52,74.485,73.43,73.75,6716423,WBA
2015-02-02,73.06,74.98,73.0,74.89,4247395,WBA
2015-02-03,75.12,75.24,74.31,74.79,2896226,WBA
2015-02-04,75.25,75.54,74.21,74.67,3381679,WBA
2015-02-05,74.94,75.095,74.48,74.79,4071552,WBA
2015-02-06,74.81,76.75,74.43,76.15,4493310,WBA
2015-02-09,75.64,76.47,75.62,76.4,3154347,WBA
2015-02-10,76.31,76.73,75.635,76.69,4233352,WBA
2015-02-11,76.8,79.94,76.71,79.53,7647935,WBA
2015-02-12,79.17,80.62,78.94,79.96,5921879,WBA
2015-02-13,79.65,79.89,78.57,78.73,3293788,WBA
2015-02-17,78.38,78.5,77.87,78.0,3100389,WBA
2015-02-18,77.59,77.93,77.04,77.79,3153179,WBA
2015-02-19,77.79,78.33,77.015,77.1,2459360,WBA
2015-02-20,77.09,77.22,76.36,77.13,3391520,WBA
2015-02-23,77.37,78.8734,77.28,78.59,6041311,WBA
2015-02-24,78.33,80.79,78.24,80.39,6366249,WBA
2015-02-25,80.25,80.41,79.64,80.01,3085015,WBA
2015-02-26,79.9,81.83,79.64,81.65,6623566,WBA
2015-02-27,81.28,83.77,81.07,83.08,8902525,WBA
2015-03-02,83.24,84.0499,82.6,83.62,6659660,WBA
2015-03-03,83.43,83.43,82.58,83.21,5729878,WBA
2015-03-04,82.79,83.26,82.3,83.02,3890465,WBA
2015-03-05,83.45,83.6,82.89,83.2,3223623,WBA
2015-03-06,82.58,83.55,82.06,82.35,4714831,WBA
2015-03-09,82.19,83.55,82.12,83.5,3257548,WBA
2015-03-10,82.7,83.28,82.32,82.72,5490163,WBA
2015-03-11,82.39,83.09,81.01,82.51,3291836,WBA
2015-03-12,83.13,84.4,82.78,84.25,4964274,WBA
2015-03-13,84.25,84.33,83.29,83.72,3643562,WBA
2015-03-16,85.01,86.89,85.0,86.77,9500366,WBA
2015-03-17,86.51,86.63,85.8304,86.26,5437896,WBA
2015-03-18,86.14,87.49,85.48,87.18,6296118,WBA
2015-03-19,86.98,87.98,86.77,87.36,5781794,WBA
2015-03-20,87.48,88.81,87.42,88.23,33856235,WBA
2015-03-23,88.22,88.64,87.65,87.92,8720139,WBA
2015-03-24,88.0,88.58,87.38,88.0,3648222,WBA
2015-03-25,87.81,88.2,85.47,85.88,4646429,WBA
2015-03-26,84.51,85.88,84.36,84.44,5391449,WBA
2015-03-27,84.47,85.7418,84.0,85.29,3649520,WBA
2015-03-30,85.47,86.22,84.52,85.99,4232192,WBA
2015-03-31,85.69,86.06,84.67,84.68,3563605,WBA
2015-04-01,84.72,84.9,83.6643,84.26,4926242,WBA
2015-04-02,84.41,86.11,84.12,85.97,2955231,WBA
2015-04-06,85.26,88.1,85.24,88.01,6058163,WBA
2015-04-07,87.6,88.25,87.11,87.28,3906974,WBA
2015-04-08,87.04,88.43,86.89,87.68,5501444,WBA
2015-04-09,89.5,93.42,89.4,92.62,11357081,WBA
2015-04-10,92.14,92.5,90.2501,92.02,5978565,WBA
2015-04-13,91.72,92.74,91.3,91.71,4520513,WBA
2015-04-14,91.4,92.57,91.089,91.98,2791556,WBA
2015-04-15,92.0,92.66,91.25,91.54,5754515,WBA
2015-04-16,90.94,91.29,89.07,89.52,7907099,WBA
2015-04-17,88.46,89.59,85.86,86.96,15435452,WBA
2015-04-20,87.51,88.22,86.87,87.12,9361073,WBA
2015-04-21,87.28,88.25,86.914,87.09,5183805,WBA
2015-04-22,87.04,87.21,86.6001,87.02,3485234,WBA
2015-04-23,86.89,87.27,86.24,86.69,2942187,WBA
2015-04-24,87.16,87.2,85.83,85.98,4104098,WBA
2015-04-27,86.69,86.69,85.63,86.12,4110226,WBA
2015-04-28,85.84,86.16,85.42,86.08,2367006,WBA
2015-04-29,85.34,85.84,84.24,84.57,3224450,WBA
2015-04-30,84.0,84.5,82.64,82.93,4750193,WBA
2015-05-01,82.53,83.7,82.53,83.46,2283206,WBA
2015-05-04,83.88,84.7,83.45,84.13,2410120,WBA
2015-05-05,84.01,84.27,82.87,83.14,3073975,WBA
2015-05-06,83.22,83.74,82.7,83.1,2418143,WBA
2015-05-07,83.09,85.23,82.804,84.23,4405486,WBA
2015-05-08,84.93,85.55,84.58,85.02,2258182,WBA
2015-05-11,85.13,85.46,84.2,84.25,2609163,WBA
2015-05-12,83.78,84.91,83.29,84.18,2452765,WBA
2015-05-13,84.24,84.99,83.69,84.07,2048418,WBA
2015-05-14,84.85,85.41,84.36,85.35,2430640,WBA
2015-05-15,85.77,86.565,85.5,86.47,3569655,WBA
2015-05-18,86.1,86.67,85.66,86.36,2455699,WBA
2015-05-19,86.07,86.3799,85.53,85.84,2297533,WBA
2015-05-20,85.95,85.95,84.66,84.89,2131438,WBA
2015-05-21,84.75,87.18,84.5101,87.14,3447357,WBA
2015-05-22,86.71,86.99,86.06,86.45,2297834,WBA
2015-05-26,86.56,86.71,84.85,85.55,3758078,WBA
2015-05-27,85.62,86.8201,85.485,86.18,2166211,WBA
2015-05-28,86.34,86.74,85.53,86.05,1648547,WBA
2015-05-29,85.85,86.8999,85.53,85.84,2980452,WBA
2015-06-01,86.17,86.338,84.7,85.98,1965861,WBA
2015-06-02,86.31,86.94,85.77,86.33,2777042,WBA
2015-06-03,86.37,87.11,85.67,85.82,3596144,WBA
2015-06-04,86.11,86.37,84.72,85.25,3976236,WBA
2015-06-05,85.04,85.61,83.81,83.89,2910516,WBA
2015-06-08,83.73,84.11,82.92,83.26,2580228,WBA
2015-06-09,83.6,84.62,83.3,84.17,2998542,WBA
2015-06-10,84.53,85.81,84.37,85.49,3197752,WBA
2015-06-11,85.67,86.2,85.5,85.79,3018902,WBA
2015-06-12,85.51,85.7,84.92,85.06,3024225,WBA
2015-06-15,84.68,84.95,83.89,84.42,2631398,WBA
2015-06-16,84.44,85.94,84.25,85.88,2605805,WBA
2015-06-17,85.99,86.06,85.15,85.62,2881796,WBA
2015-06-18,85.91,88.21,85.89,87.8,3484311,WBA
2015-06-19,87.82,89.38,87.64,88.52,6381937,WBA
2015-06-22,88.88,89.24,87.62,87.75,2879179,WBA
2015-06-23,87.94,87.96,86.83,87.09,2515744,WBA
2015-06-24,86.86,86.95,85.81,86.15,2427639,WBA
2015-06-25,86.12,86.97,85.95,86.36,2640536,WBA
2015-06-26,86.8,87.09,86.07,86.77,14432234,WBA
2015-06-29,86.01,86.16,84.26,84.28,2796999,WBA
2015-06-30,85.19,85.44,84.356,84.44,3778828,WBA
2015-07-01,85.08,85.86,84.85,85.77,2834910,WBA
2015-07-02,86.09,86.28,85.64,85.81,2811741,WBA
2015-07-06,84.93,85.85,84.73,85.39,3238309,WBA
2015-07-07,85.61,87.61,85.45,87.25,4780629,WBA
2015-07-08,86.71,86.99,85.4149,85.91,4139398,WBA
2015-07-09,90.0,90.24,88.0,89.55,10379388,WBA
2015-07-10,91.76,93.79,91.3,93.11,7640529,WBA
2015-07-13,93.81,94.9,93.01,94.48,5749650,WBA
2015-07-14,94.76,94.8,94.03,94.33,2968986,WBA
2015-07-15,94.33,94.68,93.47,93.95,3213741,WBA
2015-07-16,94.95,96.22,94.39,96.09,6650953,WBA
2015-07-17,95.66,96.02,95.12,95.75,2465198,WBA
2015-07-20,95.23,95.91,94.68,95.65,2338330,WBA
2015-07-21,95.56,95.85,94.96,95.66,2135521,WBA
2015-07-22,96.73,97.02,96.09,96.64,3641924,WBA
2015-07-23,96.86,96.87,95.2,95.48,2064694,WBA
2015-07-24,95.61,95.93,94.8771,95.11,2300895,WBA
2015-07-27,94.86,95.439,93.71,94.38,2589343,WBA
2015-07-28,94.76,96.51,94.4,96.22,3470768,WBA
2015-07-29,95.64,97.27,95.58,96.58,3829103,WBA
2015-07-30,96.3,97.03,96.11,96.54,2348717,WBA
2015-07-31,96.65,96.97,95.92,96.63,2892782,WBA
2015-08-03,96.12,96.3,95.06,95.91,2269259,WBA
2015-08-04,96.1,96.11,94.8,95.67,2978235,WBA
2015-08-05,97.03,97.3,96.29,96.68,2515962,WBA
2015-08-06,96.67,96.885,93.65,93.73,3439546,WBA
2015-08-07,94.71,94.71,92.05,93.28,4222237,WBA
2015-08-10,94.21,94.44,93.58,93.95,2420879,WBA
2015-08-11,93.38,94.1,92.41,92.95,2998023,WBA
2015-08-12,92.34,93.71,91.64,93.36,3563906,WBA
2015-08-13,93.44,93.66,92.33,92.54,3480704,WBA
2015-08-14,92.28,92.91,91.81,92.1,2829927,WBA
2015-08-17,91.69,92.74,91.34,92.7,1876735,WBA
2015-08-18,92.55,92.7,91.53,91.94,3410255,WBA
2015-08-19,91.25,92.27,90.79,91.41,3146648,WBA
2015-08-20,90.22,91.16,89.72,89.77,3406056,WBA
2015-08-21,88.63,88.95,85.52,85.61,8084035,WBA
2015-08-24,81.89,84.95,76.0075,82.27,10616213,WBA
2015-08-25,84.02,86.99,80.86,81.0,10711304,WBA
2015-08-26,83.68,85.59,81.08,85.41,7096366,WBA
2015-08-27,86.28,88.3,85.92,87.85,5569933,WBA
2015-08-28,87.27,88.05,86.4,87.42,3940281,WBA
2015-08-31,86.9,87.13,85.94,86.55,3530679,WBA
2015-09-01,84.34,87.13,84.195,86.04,7100886,WBA
2015-09-02,86.98,88.06,85.92,87.83,5054023,WBA
2015-09-03,88.35,89.24,87.93,88.26,4024170,WBA
2015-09-04,87.01,88.0,86.43,87.43,5468911,WBA
2015-09-08,88.67,90.17,88.45,90.09,3968962,WBA
2015-09-09,92.07,92.07,88.69,88.94,3722740,WBA
2015-09-10,88.52,90.13,88.52,89.38,3991582,WBA
2015-09-11,89.01,90.46,88.75,90.4,3286156,WBA
2015-09-14,90.66,90.76,89.9,90.17,3022994,WBA
2015-09-15,90.45,91.24,89.415,90.92,2711456,WBA
2015-09-16,90.9,91.03,90.28,90.91,2540303,WBA
2015-09-17,91.1,91.1,89.24,89.68,3663552,WBA
2015-09-18,88.73,88.77,86.2,86.49,10781974,WBA
2015-09-21,87.08,88.44,87.02,88.25,3945706,WBA
2015-09-22,86.68,87.71,85.98,86.71,3878744,WBA
2015-09-23,89.34,89.34,86.52,87.44,2398797,WBA
2015-09-24,86.52,86.829,85.03,85.75,4286472,WBA
2015-09-25,87.13,87.82,84.81,85.32,5285927,WBA
2015-09-28,85.03,85.45,81.96,82.63,4845512,WBA
2015-09-29,82.75,83.85,81.45,82.06,4483004,WBA
2015-09-30,82.82,83.28,81.99,83.1,3888314,WBA
2015-10-01,83.57,84.77,82.6,84.63,4312673,WBA
2015-10-02,83.32,87.16,82.72,87.11,4629791,WBA
2015-10-05,87.72,88.52,87.11,87.96,5143549,WBA
2015-10-06,87.08,87.87,83.6356,84.1,5770817,WBA
2015-10-07,84.9,85.0,83.34,84.44,3504532,WBA
2015-10-08,84.12,85.6,83.55,84.28,3313860,WBA
2015-10-09,84.27,85.53,83.75,85.37,3568404,WBA
2015-10-12,85.19,86.25,85.12,86.21,2100150,WBA
2015-10-13,85.67,86.44,84.97,85.14,2868296,WBA
2015-10-14,85.02,85.4,83.455,84.03,3548860,WBA
2015-10-15,84.76,87.32,84.37,87.26,3450938,WBA
2015-10-16,87.77,88.2,86.71,88.14,3714330,WBA
2015-10-19,87.82,88.55,87.77,88.46,3714036,WBA
2015-10-20,88.46,89.56,88.385,88.74,2705377,WBA
2015-10-21,89.09,89.19,87.73,88.04,3511160,WBA
2015-10-22,87.88,89.26,87.85,88.63,4298237,WBA
2015-10-23,89.5,90.16,87.84,89.96,4706553,WBA
2015-10-26,90.13,90.31,89.18,89.48,4140015,WBA
2015-10-27,89.2,95.74,88.96,95.16,13905239,WBA
2015-10-28,92.04,93.0,84.44,84.95,24357537,WBA
2015-10-29,85.36,86.76,83.77,83.88,9903287,WBA
2015-10-30,83.87,84.97,82.51,84.68,8099553,WBA
2015-11-02,84.3,86.65,83.32,86.55,6950336,WBA
2015-11-03,86.44,89.15,86.01,88.23,7044104,WBA
2015-11-04,88.36,88.49,86.0601,87.48,5484768,WBA
2015-11-05,87.67,87.7,85.64,85.95,3550378,WBA
2015-11-06,85.7,85.92,83.76,84.67,6129119,WBA
2015-11-09,84.27,84.37,82.44,83.48,4450714,WBA
2015-11-10,83.83,84.79,83.26,83.53,4302631,WBA
2015-11-11,83.71,83.8599,81.7,81.82,6035103,WBA
2015-11-12,81.67,81.935,80.15,80.4,5764534,WBA
2015-11-13,80.18,80.85,79.04,79.17,5702323,WBA
2015-11-16,79.0,82.09,78.9,81.84,5944806,WBA
2015-11-17,82.16,83.74,82.02,82.97,4723424,WBA
2015-11-18,82.97,84.82,82.76,84.58,4606415,WBA
2015-11-19,84.55,84.73,81.85,82.83,4455981,WBA
2015-11-20,83.53,83.53,81.65,81.83,5851083,WBA
2015-11-23,81.62,82.4,80.6,81.91,4275877,WBA
2015-11-24,81.13,83.12,80.6,82.93,5154637,WBA
2015-11-25,82.93,84.0,82.9,83.4,2085297,WBA
2015-11-27,83.46,85.2,83.46,84.18,2346595,WBA
2015-11-30,84.1,84.52,83.77,84.03,3861751,WBA
2015-12-01,84.43,84.69,83.36,83.99,2978776,WBA
2015-12-02,84.04,84.1033,83.03,83.31,2771744,WBA
2015-12-03,83.59,84.19,81.75,81.94,4316056,WBA
2015-12-04,82.02,84.73,82.0,84.62,4702652,WBA
2015-12-07,84.46,85.13,83.93,84.87,5867049,WBA
2015-12-08,84.26,84.89,83.44,83.66,5106051,WBA
2015-12-09,83.05,84.0,82.36,83.34,4238554,WBA
2015-12-10,83.43,84.02,82.75,83.42,2692669,WBA
2015-12-11,82.08,82.89,81.03,81.71,4209063,WBA
2015-12-14,81.8,82.89,81.15,82.56,4180727,WBA
2015-12-15,83.4,83.96,82.04,82.11,4488949,WBA
2015-12-16,82.93,84.96,82.46,84.71,4816421,WBA
2015-12-17,85.11,85.32,83.29,83.34,3797594,WBA
2015-12-18,82.73,83.44,82.14,82.51,8529876,WBA
2015-12-21,83.01,85.02,82.7103,84.89,4895823,WBA
2015-12-22,85.01,86.34,84.23,86.01,4993105,WBA
2015-12-23,86.31,86.5,85.71,86.05,3559111,WBA
2015-12-24,86.36,86.95,85.93,86.46,1366994,WBA
2015-12-28,85.99,86.405,85.42,85.84,2133441,WBA
2015-12-29,86.41,87.05,86.22,86.82,3570549,WBA
2015-12-30,86.82,87.0,86.34,86.39,2184620,WBA
2015-12-31,85.92,86.04,84.78,85.155,2528739,WBA
2016-01-04,83.7,83.77,82.12,83.05,6347625,WBA
2016-01-05,82.79,83.08,80.83,80.87,7603141,WBA
2016-01-06,80.54,81.26,79.43,79.63,11659237,WBA
2016-01-07,82.4,82.4,79.03,81.17,11361954,WBA
2016-01-08,81.88,83.0,80.92,81.05,9767884,WBA
2016-01-11,81.77,82.35,79.86,81.02,5354945,WBA
2016-01-12,81.58,81.98,80.81,81.82,4143791,WBA
2016-01-13,81.83,82.1925,79.62,79.93,5080484,WBA
2016-01-14,80.0,82.7399,79.78,81.87,5895150,WBA
2016-01-15,79.48,80.75,78.95,79.93,7606711,WBA
2016-01-19,80.92,81.64,79.86,80.7,6292106,WBA
2016-01-20,79.2,80.22,77.0,79.45,5386636,WBA
2016-01-21,79.45,79.921,78.53,78.98,4449293,WBA
2016-01-22,80.63,81.09,79.61,80.84,3449158,WBA
2016-01-25,80.62,80.94,78.56,78.71,3405804,WBA
2016-01-26,78.8,79.8,78.8,79.44,3559399,WBA
2016-01-27,79.98,80.46,77.97,78.45,3473999,WBA
2016-01-28,78.85,78.9299,76.62,77.61,4436198,WBA
2016-01-29,78.58,79.74,77.14,79.72,4906839,WBA
2016-02-01,78.89,80.71,78.32,80.07,4964054,WBA
2016-02-02,79.09,79.29,77.71,78.0,4313176,WBA
2016-02-03,78.43,78.7,76.05,76.81,4465353,WBA
2016-02-04,76.76,77.327,75.11,77.19,5420906,WBA
2016-02-05,76.59,77.39,74.79,75.2,6224201,WBA
2016-02-08,74.18,74.18,71.5,72.91,8962588,WBA
2016-02-09,72.55,75.69,72.14,74.93,7227357,WBA
2016-02-10,75.66,77.505,75.0,76.01,4141462,WBA
2016-02-11,74.85,76.116,73.88,75.53,5069260,WBA
2016-02-12,76.59,77.11,75.84,77.08,4213487,WBA
2016-02-16,78.2,78.2,76.17,76.55,4814972,WBA
2016-02-17,77.19,78.24,76.63,78.16,4256222,WBA
2016-02-18,77.5,77.99,76.44,76.55,4059932,WBA
2016-02-19,76.44,77.59,75.95,77.57,4079248,WBA
2016-02-22,78.4,78.88,77.75,78.8,3348878,WBA
2016-02-23,78.47,78.94,77.695,78.73,3835688,WBA
2016-02-24,78.05,79.43,77.91,79.43,3593852,WBA
2016-02-25,79.48,79.94,78.56,79.92,3355783,WBA
2016-02-26,80.0,80.05,78.87,79.57,4507330,WBA
2016-02-29,79.35,79.93,78.79,78.94,3231341,WBA
2016-03-01,79.92,80.55,79.52,80.35,4244448,WBA
2016-03-02,80.3,80.4869,78.63,79.46,4137664,WBA
2016-03-03,79.36,79.975,78.33,79.92,2542703,WBA
2016-03-04,80.0,80.09,79.04,79.45,2118954,WBA
2016-03-07,78.88,80.03,78.61,79.15,3588454,WBA
2016-03-08,78.94,81.45,78.71,80.39,3978436,WBA
2016-03-09,80.94,83.1,80.63,81.6,5018378,WBA
2016-03-10,81.6,81.847,79.47,80.66,3582172,WBA
2016-03-11,81.44,81.58,80.82,81.41,2545602,WBA
2016-03-14,81.12,81.86,81.0,81.52,1874276,WBA
2016-03-15,80.91,81.82,80.9,81.32,1974838,WBA
2016-03-16,81.21,82.22,80.94,82.1,3235866,WBA
2016-03-17,81.41,83.44,81.41,83.3,3833618,WBA
2016-03-18,83.76,84.58,83.06,83.94,9460311,WBA
2016-03-21,83.86,84.0553,83.49,83.55,2602083,WBA
2016-03-22,83.16,83.335,82.26,82.8,2787412,WBA
2016-03-23,82.82,83.05,82.08,82.34,2114083,WBA
2016-03-24,82.24,82.34,81.72,82.33,1946972,WBA
2016-03-28,82.33,83.22,82.06,82.79,1737975,WBA
2016-03-29,82.92,83.06,81.9419,83.02,2819755,WBA
2016-03-30,83.5,83.8595,83.03,83.63,2811276,WBA
2016-03-31,83.83,84.47,83.7,84.24,3820377,WBA
2016-04-01,84.24,86.84,84.02,86.7,6502507,WBA
2016-04-04,86.64,86.79,84.82,86.31,5114558,WBA
2016-04-05,85.77,86.0,82.55,83.36,9434206,WBA
2016-04-06,83.34,85.1,83.12,83.69,8017035,WBA
2016-04-07,83.38,83.54,81.2,81.3,5653162,WBA
2016-04-08,81.56,82.06,81.18,81.37,4172098,WBA
2016-04-11,81.72,82.14,81.015,81.15,3099899,WBA
2016-04-12,81.26,81.7,80.905,81.31,3624049,WBA
2016-04-13,81.95,82.0,80.82,81.08,5257250,WBA
2016-04-14,80.99,81.36,80.755,81.26,4038885,WBA
2016-04-15,81.77,81.83,81.12,81.44,3245253,WBA
2016-04-18,81.18,81.47,80.86,81.25,4129156,WBA
2016-04-19,81.27,81.96,80.7,81.84,5385711,WBA
2016-04-20,82.09,82.18,81.07,81.13,3067059,WBA
2016-04-21,81.05,81.49,80.52,80.56,3222036,WBA
2016-04-22,80.54,81.11,79.72,80.14,3764041,WBA
2016-04-25,80.02,80.4,79.71,80.39,2961687,WBA
2016-04-26,80.82,81.4,80.3701,81.31,3400854,WBA
2016-04-27,81.47,81.97,81.05,81.56,3584176,WBA
2016-04-28,81.11,81.38,80.16,80.345,2876939,WBA
2016-04-29,79.58,79.76,78.28,79.28,5421171,WBA
2016-05-02,79.1,80.79,79.02,80.56,3250295,WBA
2016-05-03,79.86,81.92,79.66,81.46,5294031,WBA
2016-05-04,81.04,81.725,80.84,81.49,3480723,WBA
2016-05-05,81.34,81.8,81.01,81.46,2531034,WBA
2016-05-06,79.0,79.5,78.24,79.43,11411582,WBA
2016-05-09,79.5,81.305,79.4,80.89,6226850,WBA
2016-05-10,80.97,81.25,80.65,80.92,3197490,WBA
2016-05-11,80.95,80.95,79.425,80.23,5918029,WBA
2016-05-12,80.37,80.57,79.68,79.87,3066850,WBA
2016-05-13,79.59,80.04,78.55,78.61,4062829,WBA
2016-05-16,78.41,79.23,78.01,78.87,5209229,WBA
2016-05-17,77.69,77.99,76.47,76.48,7683309,WBA
2016-05-18,76.49,77.02,75.85,76.54,5884846,WBA
2016-05-19,76.02,76.98,75.735,76.21,3014951,WBA
2016-05-20,76.34,77.53,76.3,77.22,6201618,WBA
2016-05-23,77.02,77.26,76.4,76.53,3624658,WBA
2016-05-24,76.72,77.65,76.71,77.15,4689505,WBA
2016-05-25,77.31,77.92,77.2,77.63,4090900,WBA
2016-05-26,77.46,77.53,76.74,76.78,3719578,WBA
2016-05-27,77.09,77.33,76.55,77.0,3003682,WBA
2016-05-31,76.94,77.59,76.65,77.4,5007493,WBA
2016-06-01,77.42,78.22,77.22,78.1,3916700,WBA
2016-06-02,78.2,79.5,78.025,79.1,4018577,WBA
2016-06-03,79.14,79.14,78.16,78.68,2488399,WBA
2016-06-06,78.68,79.21,78.41,78.66,2621034,WBA
2016-06-07,79.21,79.985,79.0,79.12,2932152,WBA
2016-06-08,78.98,79.71,78.97,79.44,2778405,WBA
2016-06-09,79.39,79.78,78.65,79.01,2411616,WBA
2016-06-10,78.67,83.48,78.65,82.47,10952718,WBA
2016-06-13,82.5,84.45,82.06,84.36,8597409,WBA
2016-06-14,83.89,84.44,82.65,84.34,6807550,WBA
2016-06-15,84.23,84.89,83.09,83.21,5276442,WBA
2016-06-16,82.0,83.33,81.33,83.15,3659282,WBA
2016-06-17,83.52,83.56,81.79,82.65,5993346,WBA
2016-06-20,83.37,84.46,82.77,82.93,5121368,WBA
2016-06-21,83.1,83.39,82.86,83.2,3462651,WBA
2016-06-22,82.95,83.8,82.9,83.74,4711548,WBA
2016-06-23,84.3,85.09,83.71,85.06,4708177,WBA
2016-06-24,81.71,82.97,81.5,81.78,10136248,WBA
2016-06-27,80.94,81.3562,79.01,79.39,6777783,WBA
2016-06-28,79.71,79.98,78.99,79.88,4876716,WBA
2016-06-29,80.34,83.34,80.03,83.19,7039016,WBA
2016-06-30,83.39,83.45,82.21,83.27,5813242,WBA
2016-07-01,83.71,83.92,82.85,83.06,4858326,WBA
2016-07-05,82.88,84.97,82.7,83.52,7629265,WBA
2016-07-06,82.15,82.8399,80.58,81.55,10537783,WBA
2016-07-07,81.52,81.97,80.38,80.5,5559959,WBA
2016-07-08,81.01,81.8,80.63,81.8,5973492,WBA
2016-07-11,81.83,82.31,81.6701,82.01,3607652,WBA
2016-07-12,81.9,82.62,81.05,81.22,5229083,WBA
2016-07-13,81.69,82.23,81.21,81.77,4565374,WBA
2016-07-14,82.66,84.19,82.33,83.78,7002069,WBA
2016-07-15,84.34,84.38,82.25,82.51,6818654,WBA
2016-07-18,82.59,83.56,82.33,82.78,3805123,WBA
2016-07-19,83.03,83.195,81.98,82.21,4914258,WBA
2016-07-20,82.37,82.64,82.15,82.51,4919258,WBA
2016-07-21,82.45,82.75,81.49,81.7,2828456,WBA
2016-07-22,82.33,82.41,81.23,81.35,3159763,WBA
2016-07-25,81.41,81.61,80.79,81.57,3352828,WBA
2016-07-26,81.35,82.35,81.105,81.33,3129998,WBA
2016-07-27,80.58,80.6,79.55,79.94,9054470,WBA
2016-07-28,79.77,79.92,79.04,79.46,3906732,WBA
2016-07-29,79.49,79.565,78.8,79.25,3730298,WBA
2016-08-01,78.88,79.49,78.05,79.27,4581522,WBA
2016-08-02,79.6,80.14,78.42,78.95,3906205,WBA
2016-08-03,79.02,80.02,78.846,79.6,3819116,WBA
2016-08-04,79.85,80.29,79.66,79.85,3180069,WBA
2016-08-05,80.25,81.29,79.92,80.53,3769596,WBA
2016-08-08,80.42,80.8,80.31,80.63,3865534,WBA
2016-08-09,80.82,81.17,80.49,80.89,3465240,WBA
2016-08-10,81.06,82.9,81.02,82.5,8216360,WBA
2016-08-11,82.94,83.23,82.39,82.91,6038894,WBA
2016-08-12,82.64,83.36,82.5,83.32,3574213,WBA
2016-08-15,83.3,83.8799,82.66,83.61,3611130,WBA
2016-08-16,83.4,83.5,82.77,82.8,3374766,WBA
2016-08-17,82.58,82.89,81.73,82.52,3844406,WBA
2016-08-18,82.65,82.91,82.04,82.65,2886314,WBA
2016-08-19,82.32,82.825,82.015,82.59,2757209,WBA
2016-08-22,82.66,83.0,82.22,82.74,2639852,WBA
2016-08-23,83.0,83.07,82.27,82.38,1883860,WBA
2016-08-24,82.06,82.44,81.25,81.47,3993388,WBA
2016-08-25,81.33,81.63,79.805,80.18,4233463,WBA
2016-08-26,80.31,80.43,78.51,79.39,6064847,WBA
2016-08-29,79.8,80.86,79.7101,80.35,3467800,WBA
2016-08-30,80.41,80.55,79.98,80.52,2782911,WBA
2016-08-31,80.54,80.83,80.25,80.71,3282708,WBA
2016-09-01,81.04,81.71,80.59,81.54,3296108,WBA
2016-09-02,81.87,82.25,81.72,82.22,3029648,WBA
2016-09-06,82.05,82.137,81.2,81.64,3726013,WBA
2016-09-07,81.82,83.06,81.41,82.88,3316700,WBA
2016-09-08,84.25,85.08,82.88,84.67,9886020,WBA
2016-09-09,83.7,84.24,82.77,82.92,6937617,WBA
2016-09-12,82.95,83.74,82.66,83.57,4982823,WBA
2016-09-13,83.0,83.16,81.98,82.25,3600405,WBA
2016-09-14,81.78,82.48,80.71,80.98,4875481,WBA
2016-09-15,80.83,81.66,80.6922,81.4,5529974,WBA
2016-09-16,80.5,81.73,80.36,81.49,8924860,WBA
2016-09-19,81.84,81.84,80.44,80.81,3753512,WBA
2016-09-20,80.91,81.29,80.62,80.64,2509955,WBA
2016-09-21,80.74,80.98,79.65,80.58,4603485,WBA
2016-09-22,81.24,82.71,80.916,82.38,6983078,WBA
2016-09-23,82.53,82.59,82.03,82.05,2715769,WBA
2016-09-26,81.66,81.9,80.56,80.68,2916358,WBA
2016-09-27,80.77,81.51,80.54,80.97,2898746,WBA
2016-09-28,81.18,81.47,80.15,80.66,3109992,WBA
2016-09-29,80.4,80.71,78.9,79.21,3657060,WBA
2016-09-30,79.59,80.92,79.02,80.62,4490152,WBA
2016-10-03,80.27,80.69,80.02,80.38,2306364,WBA
2016-10-04,80.85,81.491,80.03,80.24,3111612,WBA
2016-10-05,80.3,80.9,80.18,80.51,2498209,WBA
2016-10-06,80.7,80.7,79.74,80.3,3662227,WBA
2016-10-07,80.65,80.75,79.25,79.88,2851713,WBA
2016-10-10,80.0,80.1,79.39,79.65,2765162,WBA
2016-10-11,79.45,79.51,77.7975,78.08,5524004,WBA
2016-10-12,78.16,78.92,77.81,78.3,3474569,WBA
2016-10-13,77.84,78.63,77.7,78.2,3458736,WBA
2016-10-14,78.43,78.69,77.94,78.31,2657834,WBA
2016-10-17,79.5,79.7,77.83,78.01,3803498,WBA
2016-10-18,78.63,78.9,77.99,78.08,3097066,WBA
2016-10-19,78.06,78.07,76.26,77.18,5890663,WBA
2016-10-20,78.75,81.3,78.615,81.02,11159279,WBA
2016-10-21,80.7,81.62,80.28,81.57,4762880,WBA
2016-10-24,81.65,83.34,81.58,83.11,4751526,WBA
2016-10-25,83.1,83.25,82.18,82.45,3318564,WBA
2016-10-26,81.53,82.965,81.53,82.3,3068295,WBA
2016-10-27,82.18,82.69,81.82,82.16,2779828,WBA
2016-10-28,80.23,81.15,79.33,81.1,7971224,WBA
2016-10-31,81.48,82.8,81.39,82.73,4662127,WBA
2016-11-01,81.95,82.73,81.79,82.46,5130759,WBA
2016-11-02,81.3,82.29,81.28,81.93,9783089,WBA
2016-11-03,82.35,82.46,80.685,80.78,4587201,WBA
2016-11-04,80.05,81.26,80.05,80.35,7023873,WBA
2016-11-07,81.56,81.82,81.03,81.45,4453554,WBA
2016-11-08,78.21,80.55,77.02,80.09,12055433,WBA
2016-11-09,79.47,82.21,79.25,81.54,7290496,WBA
2016-11-10,82.0,82.3,79.82,80.87,5293448,WBA
2016-11-11,80.76,81.12,79.87,81.05,3802604,WBA
2016-11-14,81.04,81.88,80.78,81.76,4500869,WBA
2016-11-15,81.9,83.35,81.37,83.28,6651645,WBA
2016-11-16,83.25,83.36,82.45,83.19,3833572,WBA
2016-11-17,83.07,84.1,82.2462,83.99,3808662,WBA
2016-11-18,83.53,83.87,82.56,83.27,5013338,WBA
2016-11-21,83.15,84.51,83.04,84.42,3110653,WBA
2016-11-22,84.47,84.72,83.77,83.92,3500542,WBA
2016-11-23,83.93,84.15,83.61,84.05,2788299,WBA
2016-11-25,84.16,84.53,84.0,84.43,1587742,WBA
2016-11-28,84.1,85.57,84.0525,85.35,3956847,WBA
2016-11-29,85.33,86.26,84.66,85.53,3686831,WBA
2016-11-30,85.75,85.84,84.41,84.73,5951933,WBA
2016-12-01,84.83,85.05,83.7,84.22,4463474,WBA
2016-12-02,84.39,85.44,83.89,85.11,3928646,WBA
2016-12-05,85.11,85.27,84.62,85.0,2800176,WBA
2016-12-06,84.82,85.0,84.29,84.71,2911403,WBA
2016-12-07,84.16,85.04,84.04,84.99,4858361,WBA
2016-12-08,85.07,85.22,83.8,84.28,3143499,WBA
2016-12-09,84.77,86.68,84.52,86.39,3408674,WBA
2016-12-12,85.88,86.9099,85.88,86.64,2206614,WBA
2016-12-13,86.83,87.94,86.25,87.73,3546980,WBA
2016-12-14,87.77,88.0,85.52,85.74,5117287,WBA
2016-12-15,85.63,86.3001,85.02,85.72,3461858,WBA
2016-12-16,86.22,87.19,85.84,86.08,7155144,WBA
2016-12-19,86.24,86.44,85.59,86.06,3048302,WBA
2016-12-20,87.0,87.42,85.89,86.28,4141718,WBA
2016-12-21,86.22,86.42,85.7,85.85,2166922,WBA
2016-12-22,85.5,85.85,83.9,84.27,3983109,WBA
2016-12-23,84.33,84.77,83.75,84.28,2181182,WBA
2016-12-27,84.46,85.29,84.21,84.49,2765641,WBA
2016-12-28,84.51,84.84,83.42,83.59,4003172,WBA
2016-12-29,83.47,83.88,83.16,83.48,3697261,WBA
2016-12-30,83.46,83.62,82.42,82.76,3343578,WBA
2017-01-03,83.1,83.38,82.3,82.96,4943270,WBA
2017-01-04,83.3,83.5,82.78,82.98,4125458,WBA
2017-01-05,82.0,83.37,80.31,83.03,7401365,WBA
2017-01-06,83.08,83.69,82.45,83.1,3949995,WBA
2017-01-09,82.81,82.91,81.95,82.55,3293038,WBA
2017-01-10,82.41,83.4,82.0,82.67,3037865,WBA
2017-01-11,83.01,85.26,83.01,84.43,6573458,WBA
2017-01-12,84.15,84.27,83.35,83.92,3242564,WBA
2017-01-13,83.94,84.14,83.37,83.82,2934594,WBA
2017-01-17,83.53,84.55,83.5,84.22,3332053,WBA
2017-01-18,84.21,84.4,83.63,84.12,2938775,WBA
2017-01-19,84.08,84.09,83.34,83.49,2615684,WBA
2017-01-20,84.11,84.72,81.01,81.72,11067907,WBA
2017-01-23,81.4,82.49,81.345,81.55,3704323,WBA
2017-01-24,81.72,81.81,80.62,81.23,4245772,WBA
2017-01-25,81.42,82.32,81.33,82.03,5113159,WBA
2017-01-26,81.87,82.26,81.22,81.27,2535271,WBA
2017-01-27,81.6,82.28,80.74,81.5,4613064,WBA
2017-01-30,82.0,82.23,81.04,81.48,5047095,WBA
2017-01-31,81.26,81.94,81.09,81.94,3424716,WBA
2017-02-01,81.2,81.69,80.16,81.04,5080115,WBA
2017-02-02,81.05,81.05,80.21,80.59,3667771,WBA
2017-02-03,81.13,81.24,80.4,80.47,3167670,WBA
2017-02-06,80.53,81.4,80.47,80.8,3418422,WBA
2017-02-07,80.91,81.55,80.37,81.43,4174804,WBA
2017-02-08,81.32,81.655,80.72,81.53,2515251,WBA
2017-02-09,81.73,82.55,81.3991,82.38,2950038,WBA
2017-02-10,82.38,83.46,81.9501,83.31,4401200,WBA
2017-02-13,83.48,83.6275,82.67,83.43,3299797,WBA
2017-02-14,83.33,83.88,83.06,83.79,5095885,WBA
2017-02-15,83.74,84.38,83.61,84.25,2736127,WBA
2017-02-16,84.2,86.12,84.0,85.65,6373665,WBA
2017-02-17,85.54,86.1,85.37,85.86,4106620,WBA
2017-02-21,88.0,88.0,85.89,86.41,3430698,WBA
2017-02-22,86.43,86.57,85.9,86.29,3047701,WBA
2017-02-23,86.47,87.82,83.99,86.99,3437222,WBA
2017-02-24,86.86,87.63,86.73,87.61,2890852,WBA
2017-02-27,87.47,87.58,87.05,87.22,2032133,WBA
2017-02-28,87.13,87.13,85.59,86.38,3879904,WBA
2017-03-01,86.82,87.23,86.4,86.77,3390496,WBA
2017-03-02,86.5,87.03,86.3196,86.74,3097105,WBA
2017-03-03,86.66,86.91,85.24,85.89,3157970,WBA
2017-03-06,85.58,86.44,85.36,85.88,2437548,WBA
2017-03-07,85.46,86.32,85.36,85.99,2407972,WBA
2017-03-08,85.99,85.99,85.12,85.16,2898421,WBA
2017-03-09,85.26,85.81,84.45,85.31,2520986,WBA
2017-03-10,85.93,86.06,85.34,85.63,2601035,WBA
2017-03-13,85.42,85.76,85.0701,85.61,2417742,WBA
2017-03-14,85.45,85.5,84.63,85.4,3257320,WBA
2017-03-15,85.53,85.95,84.71,85.8,3921032,WBA
2017-03-16,85.61,86.04,85.22,85.67,3356110,WBA
2017-03-17,86.25,86.25,85.04,85.91,7254687,WBA
2017-03-20,85.77,85.86,84.55,84.63,3579559,WBA
2017-03-21,84.76,84.91,82.77,83.21,5072986,WBA
2017-03-22,83.49,83.85,82.55,83.03,4488298,WBA
2017-03-23,82.89,83.4712,82.59,82.98,2501173,WBA
2017-03-24,83.25,83.34,82.61,82.97,2110083,WBA
2017-03-27,82.71,83.62,82.5501,83.56,2410041,WBA
2017-03-28,83.29,84.015,83.1,83.74,3053042,WBA
2017-03-29,83.6,83.87,83.31,83.77,2016580,WBA
2017-03-30,83.65,83.79,83.1,83.31,2437968,WBA
2017-03-31,83.11,83.69,83.03,83.05,3133198,WBA
2017-04-03,83.36,83.75,82.8,82.95,3283623,WBA
2017-04-04,82.84,83.61,82.39,82.5,3273405,WBA
2017-04-05,82.98,83.1,80.3,81.17,12117445,WBA
2017-04-06,81.2,81.91,80.92,81.66,4696691,WBA
2017-04-07,81.8,82.94,81.66,82.33,5576132,WBA
2017-04-10,82.28,82.81,82.12,82.51,4073427,WBA
2017-04-11,82.27,82.81,82.08,82.68,3464917,WBA
2017-04-12,82.44,82.83,82.31,82.57,2984343,WBA
2017-04-13,82.82,83.18,82.35,82.48,2780762,WBA
2017-04-17,82.63,83.16,82.5215,83.13,1931626,WBA
2017-04-18,82.6,83.05,82.515,82.82,2894280,WBA
2017-04-19,83.21,84.0,82.96,83.51,5163499,WBA
2017-04-20,83.73,84.66,83.49,84.14,4219726,WBA
2017-04-21,84.21,84.62,83.92,84.03,3698774,WBA
2017-04-24,84.76,84.86,84.16,84.28,5037552,WBA
2017-04-25,84.45,86.12,84.36,85.92,7008741,WBA
2017-04-26,85.93,86.35,85.45,85.92,3477924,WBA
2017-04-27,85.87,86.25,85.63,85.89,2855810,WBA
2017-04-28,85.77,87.79,85.45,86.54,3615641,WBA
2017-05-01,86.36,86.865,86.31,86.46,3380047,WBA
2017-05-02,86.73,86.86,85.68,85.81,4013857,WBA
2017-05-03,85.89,86.1,85.52,85.79,3288379,WBA
2017-05-04,85.85,86.27,85.72,86.05,3561653,WBA
2017-05-05,86.18,86.29,85.27,85.89,4187061,WBA
2017-05-08,85.64,85.99,85.36,85.84,2945696,WBA
2017-05-09,85.55,86.42,85.55,85.98,2719576,WBA
2017-05-10,85.77,85.88,85.51,85.62,2580748,WBA
2017-05-11,85.29,85.78,85.09,85.5,4076695,WBA
2017-05-12,85.48,85.61,84.86,85.25,3302457,WBA
2017-05-15,85.16,85.6,84.5,84.96,4142102,WBA
2017-05-16,84.98,84.99,84.27,84.51,2571970,WBA
2017-05-17,83.14,83.43,81.11,81.73,7747008,WBA
2017-05-18,81.96,82.39,81.38,81.45,4378478,WBA
2017-05-19,81.46,81.68,80.57,80.61,5279552,WBA
2017-05-22,80.59,81.44,80.21,81.34,5724315,WBA
2017-05-23,81.57,81.69,81.23,81.24,3050016,WBA
2017-05-24,81.4,81.41,80.31,80.58,3576933,WBA
2017-05-25,80.68,81.2699,80.5,80.75,4154609,WBA
2017-05-26,81.0,81.25,80.64,81.25,2735130,WBA
2017-05-30,81.05,81.11,80.13,80.16,4078217,WBA
2017-05-31,80.37,81.03,80.3065,81.02,4355560,WBA
2017-06-01,81.29,82.21,81.01,82.18,3692484,WBA
2017-06-02,82.3,83.13,82.27,83.1,3940913,WBA
2017-06-05,83.25,83.5,82.72,83.38,2824024,WBA
2017-06-06,82.75,83.35,81.075,81.45,6663823,WBA
2017-06-07,81.69,81.69,80.75,81.46,6175198,WBA
2017-06-08,81.51,82.04,81.38,81.47,3088951,WBA
2017-06-09,81.54,81.6223,80.555,80.99,4141051,WBA
2017-06-12,81.04,82.59,81.03,81.81,4625998,WBA
2017-06-13,81.32,81.89,80.96,81.8,3029353,WBA
2017-06-14,82.02,83.06,81.7,82.88,4370035,WBA
2017-06-15,82.45,82.86,81.235,82.56,5412397,WBA
2017-06-16,81.19,81.47,77.35,78.44,14953927,WBA
2017-06-19,78.96,79.83,78.06,79.81,7935203,WBA
2017-06-20,79.81,79.83,78.13,78.3,4993678,WBA
2017-06-21,78.3,78.64,77.721,78.12,4831874,WBA
2017-06-22,78.11,78.11,76.32,76.37,8004228,WBA
2017-06-23,76.37,76.51,75.18,76.34,9741171,WBA
2017-06-26,76.49,77.92,76.39,77.53,6588655,WBA
2017-06-27,77.47,78.13,77.0901,77.26,6581126,WBA
2017-06-28,77.49,78.24,76.83,77.09,6631988,WBA
2017-06-29,81.55,81.55,76.34,78.37,14921353,WBA
2017-06-30,79.5,79.5864,77.14,78.31,7097347,WBA
2017-07-03,78.52,78.8,78.01,78.13,2419188,WBA
2017-07-05,78.13,78.96,78.13,78.64,6480982,WBA
2017-07-06,78.45,78.47,77.63,77.72,6011562,WBA
2017-07-07,77.73,78.135,76.92,77.47,6001927,WBA
2017-07-10,77.48,77.59,76.85,77.16,4756923,WBA
2017-07-11,76.97,77.52,76.79,77.29,4875106,WBA
2017-07-12,77.79,77.97,77.45,77.52,4266555,WBA
2017-07-13,77.66,78.4784,77.6,78.01,5415711,WBA
2017-07-14,78.04,79.07,77.7,78.91,7932458,WBA
2017-07-17,79.14,79.25,78.65,79.18,4739575,WBA
2017-07-18,79.02,79.15,78.36,78.67,4367546,WBA
2017-07-19,78.76,79.7701,78.72,79.56,4077375,WBA
2017-07-20,79.64,79.98,79.15,79.8,6628113,WBA
2017-07-21,79.37,80.05,78.85,78.9,4855318,WBA
2017-07-24,78.82,79.96,78.75,79.6,4427989,WBA
2017-07-25,79.79,80.49,79.58,80.06,5364915,WBA
2017-07-26,80.07,80.5,78.48,78.68,8336191,WBA
2017-07-27,78.39,78.98,78.13,78.78,6556373,WBA
2017-07-28,78.6,79.86,78.6,79.62,5250468,WBA
2017-07-31,79.92,80.9601,79.805,80.67,4853532,WBA
2017-08-01,80.43,81.455,80.43,81.13,4892591,WBA
2017-08-02,80.9,81.3599,80.5802,81.03,4216433,WBA
2017-08-03,81.4,81.72,80.68,81.05,4666526,WBA
2017-08-04,81.38,81.45,80.93,81.06,3777286,WBA
2017-08-07,81.01,81.87,80.71,81.51,3263812,WBA
2017-08-08,81.09,81.9298,81.0,81.08,4036340,WBA
2017-08-09,80.91,81.495,80.5,81.28,5261270,WBA
2017-08-10,80.77,80.93,79.65,79.75,4719786,WBA
2017-08-11,79.92,81.065,79.81,80.72,3992347,WBA
2017-08-14,80.88,81.81,80.87,81.53,4080185,WBA
2017-08-15,81.58,81.86,81.02,81.13,4320572,WBA
2017-08-16,81.07,81.84,81.05,81.26,3528858,WBA
2017-08-17,80.55,81.86,80.42,80.89,3488421,WBA
2017-08-18,80.43,80.95,80.01,80.03,5239292,WBA
2017-08-21,80.08,80.93,80.08,80.6,5180988,WBA
2017-08-22,80.8,81.84,80.59,81.28,3206809,WBA
2017-08-23,80.93,81.505,80.8,81.36,3812327,WBA
2017-08-24,81.27,81.67,79.25,80.5,8015472,WBA
2017-08-25,80.8,81.81,80.61,81.13,5216763,WBA
2017-08-28,81.32,81.68,81.01,81.16,3859569,WBA
2017-08-29,80.9,81.76,80.81,81.42,3304000,WBA
2017-08-30,81.56,82.24,81.27,81.78,3509321,WBA
2017-08-31,81.94,82.22,81.39,81.5,5024951,WBA
2017-09-01,81.63,81.6901,80.57,81.22,5335530,WBA
2017-09-05,81.09,82.26,81.01,81.46,5515575,WBA
2017-09-06,81.58,82.11,81.495,81.76,5428163,WBA
2017-09-07,81.9,82.2,81.45,81.56,5467380,WBA
2017-09-08,81.7,81.95,81.06,81.39,4523201,WBA
2017-09-11,81.65,82.61,81.52,82.28,4419601,WBA
2017-09-12,82.24,83.89,81.97,82.74,7782629,WBA
2017-09-13,82.64,83.66,82.41,82.73,5776087,WBA
2017-09-14,81.67,82.57,81.36,82.01,4343846,WBA
2017-09-15,81.94,83.74,81.3,82.5,22167526,WBA
2017-09-18,82.51,83.62,82.5,82.6,6117199,WBA
2017-09-19,82.97,82.99,80.7,81.21,7442764,WBA
2017-09-20,80.75,81.27,78.435,78.84,9417183,WBA
2017-09-21,78.84,78.98,77.7,78.2,6390076,WBA
2017-09-22,78.0,78.5,77.62,78.41,5001271,WBA
2017-09-25,78.6,79.42,78.58,78.96,5709867,WBA
2017-09-26,79.48,79.63,78.85,79.08,4292356,WBA
2017-09-27,78.87,79.27,77.53,78.15,7021089,WBA
2017-09-28,77.71,78.0,77.12,77.52,6995284,WBA
2017-09-29,77.32,77.45,76.62,77.22,5323067,WBA
2017-10-02,77.32,77.5,76.5,76.6,5513941,WBA
2017-10-03,76.74,76.87,75.52,76.79,4934262,WBA
2017-10-04,76.61,76.95,75.68,75.83,4652602,WBA
2017-10-05,76.43,77.07,75.8,76.95,4622724,WBA
2017-10-06,75.95,76.24,72.77,73.2,11629912,WBA
2017-10-09,73.36,73.3744,70.21,70.87,12528229,WBA
2017-10-10,70.8,70.99,69.28,69.85,12127651,WBA
2017-10-11,69.87,70.0299,68.8,68.92,7579218,WBA
2017-10-12,68.8,69.61,68.55,69.0,6119253,WBA
2017-10-13,68.99,69.03,67.401,67.56,8761658,WBA
2017-10-16,67.64,68.1698,67.21,67.31,6415734,WBA
2017-10-17,67.31,67.74,66.92,67.4,5926326,WBA
2017-10-18,67.46,68.17,67.41,67.74,5096723,WBA
2017-10-19,67.77,68.14,67.105,67.2,4979724,WBA
2017-10-20,67.21,68.31,67.06,68.06,8822118,WBA
2017-10-23,68.11,68.45,67.47,67.51,6707472,WBA
2017-10-24,67.68,68.09,67.23,67.29,8078114,WBA
2017-10-25,70.0,70.1092,66.05,69.36,16803553,WBA
2017-10-26,69.64,70.26,66.38,67.11,19132231,WBA
2017-10-27,66.57,66.96,63.82,64.48,21902851,WBA
2017-10-30,64.45,66.48,64.25,66.26,12605867,WBA
2017-10-31,66.22,66.745,65.67,66.27,12224735,WBA
2017-11-01,65.34,67.8,65.17,67.01,9702599,WBA
2017-11-02,67.37,68.05,66.3,66.78,8042635,WBA
2017-11-03,66.85,67.54,66.51,66.87,14066398,WBA
2017-11-06,66.75,66.97,65.86,65.94,5949600,WBA
2017-11-07,65.76,68.46,65.75,67.92,9462744,WBA
2017-11-08,67.86,69.125,67.41,68.9,7808332,WBA
2017-11-09,68.91,69.93,68.36,69.54,7907561,WBA
2017-11-10,68.93,71.095,68.76,70.99,12380988,WBA
2017-11-13,70.71,73.83,69.27,70.37,12459140,WBA
2017-11-14,70.16,70.93,69.57,70.59,5268978,WBA
2017-11-15,70.61,70.88,69.922,70.2,4418299,WBA
2017-11-16,70.26,71.41,70.02,71.3,4195048,WBA
2017-11-17,71.44,71.98,71.0,71.25,6226236,WBA
2017-11-20,70.97,71.45,69.82,70.78,6843026,WBA
2017-11-21,70.66,71.26,70.39,71.16,8050791,WBA
2017-11-22,71.13,72.12,71.0718,71.33,4391914,WBA
2017-11-24,71.01,71.41,70.22,70.28,1682964,WBA
2017-11-27,70.64,70.7,69.2608,69.39,5340132,WBA
2017-11-28,69.43,72.47,69.02,72.24,7593112,WBA
2017-11-29,72.35,73.36,71.77,71.92,6239170,WBA
2017-11-30,71.93,72.92,70.77,72.76,11377072,WBA
2017-12-01,71.96,72.46,70.51,71.45,8730218,WBA
2017-12-04,71.33,71.71,70.41,71.57,10287221,WBA
2017-12-05,71.33,71.62,70.09,70.18,5892855,WBA
2017-12-06,70.44,71.285,69.84,71.05,5993509,WBA
2017-12-07,70.91,71.0,69.5,69.61,8181683,WBA
2017-12-08,70.09,71.61,69.505,71.55,6906620,WBA
2017-12-11,71.32,72.44,71.24,71.88,6421291,WBA
2017-12-12,71.81,72.15,70.93,72.01,4421499,WBA
2017-12-13,71.99,72.09,70.75,71.72,6178628,WBA
2017-12-14,71.47,71.585,70.0,70.36,7193894,WBA
2017-12-15,71.05,72.34,70.23,71.94,11776995,WBA
2017-12-18,72.5,73.28,72.28,72.55,6662905,WBA
2017-12-19,72.8,73.17,72.14,72.19,5021321,WBA
2017-12-20,72.53,72.97,71.98,72.72,6590248,WBA
2017-12-21,72.68,73.96,72.4801,73.25,5815503,WBA
2017-12-22,73.11,73.449,72.67,72.71,3853269,WBA
2017-12-26,72.99,73.61,72.71,73.3,1978464,WBA
2017-12-27,73.33,73.49,72.51,72.86,3253207,WBA
2017-12-28,72.88,72.98,72.23,72.94,2129238,WBA
2017-12-29,72.63,73.04,72.37,72.62,3110805,WBA
2018-01-02,73.28,75.19,72.97,74.95,6605048,WBA
2018-01-03,75.09,75.795,74.31,75.51,7147315,WBA
2018-01-04,73.49,73.5,70.73,71.6,12456049,WBA
2018-01-05,71.9,73.25,71.82,72.92,9067204,WBA
2018-01-08,73.15,74.0,72.75,73.85,5312506,WBA
2018-01-09,74.08,74.1855,73.2,73.42,4146746,WBA
2018-01-10,73.43,74.18,73.21,74.08,4562627,WBA
2018-01-11,73.95,75.44,73.9,75.38,6304492,WBA
2018-01-12,75.55,76.89,75.48,76.07,6458426,WBA
2018-01-16,76.45,76.62,75.92,76.03,4751298,WBA
2018-01-17,76.63,76.65,75.59,75.78,4587098,WBA
2018-01-18,75.59,76.35,75.53,76.0,5597610,WBA
2018-01-19,75.83,76.51,75.78,76.47,6849303,WBA
2018-01-22,76.64,77.44,76.42,77.4,3619597,WBA
2018-01-23,76.94,77.21,76.2,77.02,3754711,WBA
2018-01-24,77.3,77.83,77.0,77.33,4028268,WBA
2018-01-25,77.85,78.44,77.35,78.27,4118309,WBA
2018-01-26,78.5,79.2,78.03,79.15,3884558,WBA
2018-01-29,79.15,80.68,79.09,80.27,6249765,WBA
2018-01-30,77.96,79.21,75.43,76.13,11214271,WBA
2018-01-31,76.7,76.89,74.91,75.26,6742415,WBA
2018-02-01,74.53,76.35,73.67,76.06,5198419,WBA
2018-02-02,75.88,76.24,73.3401,73.56,7024843,WBA
2018-02-05,73.54,74.22,70.32,70.43,7085867,WBA
2018-02-06,69.1,72.19,68.301,71.79,6809107,WBA
2018-02-07,71.34,73.2,71.16,71.53,4328790,WBA
2013-02-08,47.76,49.185,47.63,48.49,2914011,WDC
2013-02-11,48.58,48.8,48.16,48.6,2358626,WDC
2013-02-12,48.47,48.7,47.905,48.18,1644351,WDC
2013-02-13,48.36,48.9,48.25,48.63,1590441,WDC
2013-02-14,48.56,49.22,48.36,48.81,2032534,WDC
2013-02-15,48.89,49.23,48.04,48.59,2287674,WDC
2013-02-19,48.59,49.24,48.41,48.57,2100761,WDC
2013-02-20,48.68,48.71,46.52,46.54,2234411,WDC
2013-02-21,46.44,46.72,45.17,45.74,3186014,WDC
2013-02-22,46.09,46.58,45.56,45.9,1650148,WDC
2013-02-25,46.19,46.35,44.8,44.81,2128835,WDC
2013-02-26,44.99,46.05,44.44,45.87,3207480,WDC
2013-02-27,45.82,47.315,45.36,47.01,2538849,WDC
2013-02-28,46.91,47.735,46.77,47.16,1564885,WDC
2013-03-01,47.0,48.27,46.44,48.18,2663003,WDC
2013-03-04,48.2,48.23,47.24,47.81,2354120,WDC
2013-03-05,48.15,48.59,47.63,48.37,2461062,WDC
2013-03-06,48.63,49.58,48.59,48.83,3130494,WDC
2013-03-07,48.75,48.8,46.75,47.27,4092863,WDC
2013-03-08,47.57,47.82,47.02,47.66,3137990,WDC
2013-03-11,47.41,48.08,47.17,48.01,1781134,WDC
2013-03-12,48.15,50.0,47.59,49.99,3902740,WDC
2013-03-13,50.0,50.85,49.545,50.39,3449053,WDC
2013-03-14,50.43,50.84,50.19,50.715,1936024,WDC
2013-03-15,50.5,51.0,49.81,50.16,2743186,WDC
2013-03-18,49.62,50.22,49.05,49.6,1607514,WDC
2013-03-19,49.63,49.88,48.37,48.86,2432516,WDC
2013-03-20,49.48,49.6,48.89,49.329,2173732,WDC
2013-03-21,49.0,49.05,47.44,48.1,2671582,WDC
2013-03-22,48.39,48.42,47.32,47.93,2007758,WDC
2013-03-25,48.2,48.25,46.95,47.53,1953354,WDC
2013-03-26,47.84,49.97,47.58,48.679,3987134,WDC
2013-03-27,48.72,50.255,48.57,50.14,3257413,WDC
2013-03-28,49.99,50.36,49.44,50.29,2586249,WDC
2013-04-01,50.41,50.9,50.1,50.4,2167820,WDC
2013-04-02,50.55,50.65,49.04,50.07,2438913,WDC
2013-04-03,50.25,51.435,50.18,50.6,2920204,WDC
2013-04-04,50.595,50.96,49.89,50.78,1654023,WDC
2013-04-05,50.07,50.07,48.97,49.8,2368793,WDC
2013-04-08,49.75,50.32,49.6,50.23,1667041,WDC
2013-04-09,50.32,51.89,50.32,51.57,2205650,WDC
2013-04-10,51.75,53.75,51.68,53.21,3713662,WDC
2013-04-11,52.37,52.6,51.46,52.39,6565742,WDC
2013-04-12,52.41,52.94,51.91,52.32,1712566,WDC
2013-04-15,52.22,53.67,51.08,51.16,2554257,WDC
2013-04-16,51.68,52.63,51.42,52.03,2287821,WDC
2013-04-17,51.69,52.21,50.18,50.57,2253885,WDC
2013-04-18,50.98,51.07,48.88,49.25,3543645,WDC
2013-04-19,49.04,50.13,48.78,49.93,3180880,WDC
2013-04-22,50.0,50.7925,49.33,50.51,1616205,WDC
2013-04-23,50.95,53.3399,50.76,53.24,3477845,WDC
2013-04-24,53.59,54.53,52.39,52.9,3672438,WDC
2013-04-25,55.07,57.96,52.01,52.6,7535127,WDC
2013-04-26,52.18,54.1,51.79,53.29,3638387,WDC
2013-04-29,53.18,54.97,52.65,54.12,3477695,WDC
2013-04-30,54.18,55.29,54.085,55.28,3617456,WDC
2013-05-01,55.2,55.52,54.5,54.8,3130940,WDC
2013-05-02,55.65,56.79,55.03,56.66,3421104,WDC
2013-05-03,57.3,57.98,56.79,57.15,2997360,WDC
2013-05-06,57.36,58.65,57.17,58.13,2791134,WDC
2013-05-07,57.78,59.28,57.78,58.83,3255601,WDC
2013-05-08,58.55,59.55,58.55,59.01,3766973,WDC
2013-05-09,58.0,58.48,56.74,57.68,4453685,WDC
2013-05-10,57.88,58.48,57.44,58.47,2158620,WDC
2013-05-13,58.31,58.5833,57.53,57.91,2157840,WDC
2013-05-14,58.12,59.26,57.66,59.21,2340589,WDC
2013-05-15,59.3,59.79,58.775,59.57,3079365,WDC
2013-05-16,59.61,60.4,59.0198,59.05,2765842,WDC
2013-05-17,59.43,60.48,59.13,60.46,2595265,WDC
2013-05-20,60.18,60.59,59.33,59.45,2212102,WDC
2013-05-21,59.89,60.94,59.62,60.72,1666719,WDC
2013-05-22,60.69,62.145,60.07,60.4,3242765,WDC
2013-05-23,59.85,62.618,59.85,62.26,3206957,WDC
2013-05-24,61.83,62.59,61.04,62.3,2017802,WDC
2013-05-28,62.89,63.72,62.59,62.86,1810235,WDC
2013-05-29,62.33,64.13,62.33,63.73,1798684,WDC
2013-05-30,63.96,64.06,63.42,63.79,2107057,WDC
2013-05-31,63.31,64.26,63.04,63.32,3177117,WDC
2013-06-03,63.02,63.85,62.11,63.8,2397795,WDC
2013-06-04,63.95,64.63,63.07,63.42,2663943,WDC
2013-06-05,63.0,63.92,62.29,62.81,2045861,WDC
2013-06-06,63.0,63.89,62.47,63.86,1747861,WDC
2013-06-07,64.07,64.37,63.35,64.15,1303208,WDC
2013-06-10,63.8,64.63,63.14,64.61,1723523,WDC
2013-06-11,63.98,65.01,63.86,64.54,2448244,WDC
2013-06-12,64.86,65.26,63.77,63.91,1613011,WDC
2013-06-13,64.15,64.5,63.32,64.26,1867052,WDC
2013-06-14,64.48,64.66,63.66,63.88,1466462,WDC
2013-06-17,64.53,65.0,64.1,64.65,1848966,WDC
2013-06-18,64.87,65.25,64.6,64.67,2286571,WDC
2013-06-19,64.64,64.79,63.505,63.57,4052533,WDC
2013-06-20,62.84,62.85,60.97,61.49,3366864,WDC
2013-06-21,61.34,61.65,59.99,60.19,4040098,WDC
2013-06-24,59.61,59.8,58.04,58.54,2394363,WDC
2013-06-25,59.33,60.27,58.97,60.06,2197088,WDC
2013-06-26,60.51,61.4,60.34,60.71,2457448,WDC
2013-06-27,61.89,63.13,61.42,62.62,2618628,WDC
2013-06-28,62.32,62.87,61.65,62.09,4392496,WDC
2013-07-01,62.09,63.5,62.09,63.06,1805749,WDC
2013-07-02,62.76,63.56,62.42,63.18,2156956,WDC
2013-07-03,62.89,63.81,62.56,63.21,953187,WDC
2013-07-05,63.8,64.73,63.33,64.51,1856942,WDC
2013-07-08,64.61,65.34,64.59,65.22,2364604,WDC
2013-07-09,66.03,66.3,64.775,66.2,2085861,WDC
2013-07-10,66.23,67.27,66.01,67.23,2491334,WDC
2013-07-11,68.07,68.64,66.69,67.02,2506288,WDC
2013-07-12,67.26,67.93,66.995,67.86,2299143,WDC
2013-07-15,67.91,68.67,67.84,68.24,1886568,WDC
2013-07-16,68.45,68.549,67.78,67.89,1317643,WDC
2013-07-17,68.4299,68.67,67.711,68.55,1096424,WDC
2013-07-18,68.85,69.99,68.59,69.65,1741839,WDC
2013-07-19,69.54,70.25,69.02,69.79,1746721,WDC
2013-07-22,70.26,70.61,69.58,70.09,1832643,WDC
2013-07-23,70.42,70.5,67.62,67.83,2795983,WDC
2013-07-24,66.27,67.8,65.97,67.53,3289059,WDC
2013-07-25,63.5,64.16,61.49,63.53,5316120,WDC
2013-07-26,63.21,63.22,61.71,62.63,3384404,WDC
2013-07-29,62.92,62.9999,62.12,62.6,2177403,WDC
2013-07-30,62.92,65.3,62.86,65.09,3383239,WDC
2013-07-31,65.38,65.65,64.03,64.38,2532318,WDC
2013-08-01,65.25,66.6,64.6,66.44,2137232,WDC
2013-08-02,66.01,66.11,64.995,65.16,1633745,WDC
2013-08-05,65.15,65.669,64.53,64.8,1287894,WDC
2013-08-06,64.55,64.82,63.73,64.46,1604304,WDC
2013-08-07,64.4,64.45,63.18,63.62,1881096,WDC
2013-08-08,64.2,66.85,64.19,66.721,2567770,WDC
2013-08-09,66.49,67.7,66.4424,67.5,2631185,WDC
2013-08-12,67.07,68.48,67.07,68.17,1680120,WDC
2013-08-13,68.56,68.83,67.77,68.41,1935176,WDC
2013-08-14,68.35,68.73,67.93,68.49,1577175,WDC
2013-08-15,67.67,67.74,65.97,66.02,2235919,WDC
2013-08-16,65.86,65.999,64.57,64.6,2320797,WDC
2013-08-19,64.09,65.34,64.04,64.2,1820027,WDC
2013-08-20,64.24,65.11,63.71,65.0,1553932,WDC
2013-08-21,64.85,67.24,64.7,66.37,2846989,WDC
2013-08-22,66.63,67.58,66.31,67.3,1174472,WDC
2013-08-23,67.61,67.6299,65.26,65.43,2780586,WDC
2013-08-26,65.51,65.795,64.72,64.8,1915743,WDC
2013-08-27,63.93,64.34,61.2833,61.44,3195685,WDC
2013-08-28,61.65,63.11,61.39,62.46,1620170,WDC
2013-08-29,62.02,62.02,59.36,60.72,3930200,WDC
2013-08-30,60.93,62.19,60.3,62.0,2883082,WDC
2013-09-03,62.68,64.209,62.505,63.26,2793159,WDC
2013-09-04,63.37,64.96,62.24,64.85,2105040,WDC
2013-09-05,64.6,65.52,64.44,65.1,1496355,WDC
2013-09-06,65.19,65.4,63.6,64.99,1597131,WDC
2013-09-09,65.0,65.75,64.37,65.4,1830765,WDC
2013-09-10,65.75,66.44,65.21,66.09,2628648,WDC
2013-09-11,66.11,66.7,65.59,65.84,2318008,WDC
2013-09-12,65.62,65.83,64.41,64.48,1704965,WDC
2013-09-13,65.06,65.06,64.05,64.36,1327547,WDC
2013-09-16,65.96,66.185,64.5801,65.02,1723486,WDC
2013-09-17,64.99,65.53,64.58,65.09,1460122,WDC
2013-09-18,65.0,65.55,63.895,64.28,3214024,WDC
2013-09-19,64.57,64.8,63.8,64.39,2489996,WDC
2013-09-20,64.39,64.71,63.63,63.68,2993674,WDC
2013-09-23,63.24,63.84,62.63,63.27,1051469,WDC
2013-09-24,63.56,64.93,63.08,64.68,1996016,WDC
2013-09-25,64.88,65.63,64.1,65.43,3011422,WDC
2013-09-26,65.71,65.73,62.9,63.32,2201151,WDC
2013-09-27,63.04,63.96,62.74,63.32,1367435,WDC
2013-09-30,62.54,63.49,62.0,63.4,1977845,WDC
2013-10-01,63.56,64.41,63.17,64.04,1674476,WDC
2013-10-02,63.63,64.62,62.95,64.54,1876822,WDC
2013-10-03,64.11,64.66,63.48,64.15,1710333,WDC
2013-10-04,64.18,65.18,63.5,65.03,1381430,WDC
2013-10-07,64.24,64.95,64.05,64.4,1504205,WDC
2013-10-08,64.53,65.31,63.35,63.38,1793194,WDC
2013-10-09,63.52,63.7,62.4,63.12,1312940,WDC
2013-10-10,63.96,65.58,63.66,65.53,1789376,WDC
2013-10-11,65.4,67.1,64.9,66.73,1788280,WDC
2013-10-14,66.39,68.91,66.1949,68.899,2094902,WDC
2013-10-15,68.35,69.39,68.18,68.32,1957985,WDC
2013-10-16,68.79,69.83,68.362,69.315,2194378,WDC
2013-10-17,68.98,70.915,68.74,70.46,2079008,WDC
2013-10-18,70.54,71.83,69.92,71.76,1915244,WDC
2013-10-21,71.86,72.345,71.21,72.31,1796617,WDC
2013-10-22,72.81,73.48,71.82,72.23,2105095,WDC
2013-10-23,71.92,71.92,69.8,70.11,2152034,WDC
2013-10-24,70.19,70.88,69.56,70.54,2344589,WDC
2013-10-25,72.45,74.33,71.49,72.63,3249933,WDC
2013-10-28,72.66,72.865,71.75,72.43,1878815,WDC
2013-10-29,72.23,73.86,71.91,72.74,1743180,WDC
2013-10-30,72.92,73.39,72.37,73.21,1462853,WDC
2013-10-31,71.87,72.505,69.28,69.63,4259080,WDC
2013-11-01,68.85,69.9,68.14,69.85,7861339,WDC
2013-11-04,70.01,72.51,70.01,72.07,3099773,WDC
2013-11-05,71.67,71.96,70.0636,71.19,2132806,WDC
2013-11-06,71.81,72.47,70.65,71.37,1387055,WDC
2013-11-07,71.72,72.15,69.8,70.232,2245519,WDC
2013-11-08,70.34,72.04,70.23,71.67,1543601,WDC
2013-11-11,71.26,71.98,70.15,71.56,1200783,WDC
2013-11-12,71.49,72.5,71.49,72.13,1633959,WDC
2013-11-13,71.29,72.47,71.04,72.44,1476826,WDC
2013-11-14,72.43,76.09,72.01,75.85,3574672,WDC
2013-11-15,75.94,76.1,73.52,75.55,2592622,WDC
2013-11-18,75.74,75.84,74.043,74.26,2229118,WDC
2013-11-19,73.56,74.68,73.011,73.61,2002151,WDC
2013-11-20,74.08,74.32,73.67,73.94,1368841,WDC
2013-11-21,74.36,75.15,73.76,74.83,1756114,WDC
2013-11-22,75.04,75.2799,74.1,75.13,1716644,WDC
2013-11-25,75.35,75.97,74.78,74.805,1430642,WDC
2013-11-26,75.09,75.26,74.21,74.86,1441574,WDC
2013-11-27,75.46,76.45,74.9001,76.19,1341781,WDC
2013-11-29,76.47,76.85,74.81,75.04,874225,WDC
2013-12-02,74.45,76.0,74.38,75.44,1605008,WDC
2013-12-03,75.15,75.54,74.41,75.53,1915840,WDC
2013-12-04,76.72,78.79,76.33,77.57,2955818,WDC
2013-12-05,77.36,77.69,76.33,76.78,1799231,WDC
2013-12-06,77.8,79.16,77.32,78.91,1811988,WDC
2013-12-09,78.84,79.89,78.02,78.8,2697938,WDC
2013-12-10,78.51,79.56,76.8725,79.33,1657152,WDC
2013-12-11,79.57,79.57,77.78,77.85,2111227,WDC
2013-12-12,78.34,79.41,77.75,78.86,2062116,WDC
2013-12-13,79.65,79.8,78.38,79.05,2154793,WDC
2013-12-16,79.8,81.84,79.55,81.66,3162642,WDC
2013-12-17,82.4,84.7,81.71,83.4,3923730,WDC
2013-12-18,83.28,83.3,80.59,82.1,4283956,WDC
2013-12-19,82.15,82.24,81.2,82.1,2205885,WDC
2013-12-20,82.8,83.5246,81.94,82.68,3950116,WDC
2013-12-23,83.45,83.4985,82.1,82.63,1488129,WDC
2013-12-24,81.75,82.95,81.7,82.56,533669,WDC
2013-12-26,83.02,83.35,82.26,83.08,735613,WDC
2013-12-27,83.09,83.83,82.56,82.82,855707,WDC
2013-12-30,83.01,83.99,82.74,83.59,802743,WDC
2013-12-31,83.53,84.17,82.94,83.9,1253902,WDC
2014-01-02,83.79,83.83,82.58,82.68,1592769,WDC
2014-01-03,82.63,83.72,82.22,83.28,1576245,WDC
2014-01-06,83.47,84.13,82.8,82.89,1889020,WDC
2014-01-07,83.41,86.15,83.04,85.65,2360858,WDC
2014-01-08,85.97,87.85,85.845,86.41,3889258,WDC
2014-01-09,86.87,87.15,84.75,84.92,2300174,WDC
2014-01-10,85.3,85.99,85.01,85.46,2001473,WDC
2014-01-13,85.37,86.7,84.29,84.61,1921547,WDC
2014-01-14,84.72,87.965,84.72,87.89,1990322,WDC
2014-01-15,88.7,89.2,87.55,88.98,1833888,WDC
2014-01-16,89.39,90.04,88.48,88.95,2826133,WDC
2014-01-17,88.47,89.07,87.85,88.82,2933883,WDC
2014-01-21,90.0,90.4399,87.83,88.86,3057788,WDC
2014-01-22,88.47,89.29,87.91,88.08,2560025,WDC
2014-01-23,86.87,88.614,84.55,87.05,4335695,WDC
2014-01-24,86.08,87.38,84.99,85.0,2574360,WDC
2014-01-27,85.0,85.92,84.5,84.59,2431603,WDC
2014-01-28,83.67,84.59,82.53,83.37,4462497,WDC
2014-01-29,82.95,84.98,82.71,84.2,2523053,WDC
2014-01-30,84.87,87.15,84.58,86.94,2931466,WDC
2014-01-31,85.47,86.93,85.36,86.17,2045639,WDC
2014-02-03,85.7,86.64,83.22,83.5,2531978,WDC
2014-02-04,84.02,84.16,82.34,83.5,1867270,WDC
2014-02-05,83.05,83.91,80.84,82.74,2264936,WDC
2014-02-06,83.33,83.92,82.87,83.35,1211378,WDC
2014-02-07,83.97,85.41,82.8,84.68,1927896,WDC
2014-02-10,84.48,85.39,83.59,84.69,1421188,WDC
2014-02-11,84.54,85.3,83.95,84.87,1278401,WDC
2014-02-12,85.02,86.81,84.91,86.07,1602688,WDC
2014-02-13,85.29,86.75,85.04,86.67,1453186,WDC
2014-02-14,87.08,87.2,85.83,86.71,1211951,WDC
2014-02-18,87.11,87.99,86.261,86.34,1413733,WDC
2014-02-19,85.93,86.79,85.28,85.45,1491061,WDC
2014-02-20,85.55,86.35,84.41,86.24,1640963,WDC
2014-02-21,86.57,88.155,86.5,88.01,2042527,WDC
2014-02-24,88.11,89.31,87.68,88.6,1780448,WDC
2014-02-25,88.5,89.0,87.46,87.79,1314065,WDC
2014-02-26,88.14,89.79,88.0,89.28,2267217,WDC
2014-02-27,88.9,89.2,87.53,88.42,1710466,WDC
2014-02-28,87.88,88.13,86.15,86.99,2703954,WDC
2014-03-03,86.26,88.43,85.47,87.9,1687475,WDC
2014-03-04,88.64,89.62,88.31,88.76,1620641,WDC
2014-03-05,88.64,88.96,88.06,88.33,1127210,WDC
2014-03-06,88.42,88.84,86.17,86.72,1902592,WDC
2014-03-07,87.32,87.32,83.9,84.25,2080542,WDC
2014-03-10,84.48,86.64,84.09,85.11,2213427,WDC
2014-03-11,85.27,85.72,82.9,83.21,1922672,WDC
2014-03-12,82.62,84.36,82.42,84.16,1310881,WDC
2014-03-13,84.45,85.0,83.42,84.21,2034675,WDC
2014-03-14,83.81,85.12,83.78,85.015,1685641,WDC
2014-03-17,85.35,85.99,84.3,85.14,2871102,WDC
2014-03-18,85.09,86.45,84.51,86.32,1340348,WDC
2014-03-19,86.24,86.3,84.96,85.87,1766372,WDC
2014-03-20,85.66,88.15,85.19,87.99,1978161,WDC
2014-03-21,88.94,89.2,87.67,88.62,3212406,WDC
2014-03-24,88.13,88.8999,86.7,87.98,2320968,WDC
2014-03-25,87.98,90.33,87.74,89.85,2059929,WDC
2014-03-26,90.26,91.1,89.2942,89.33,2191466,WDC
2014-03-27,89.02,90.33,88.78,89.7,2045825,WDC
2014-03-28,89.85,90.93,88.97,89.41,1557703,WDC
2014-03-31,89.73,92.47,89.07,91.82,2582412,WDC
2014-04-01,92.56,93.9,92.08,93.54,2137950,WDC
2014-04-02,93.73,94.55,92.5,94.14,1746134,WDC
2014-04-03,93.64,94.56,93.05,93.46,1619579,WDC
2014-04-04,94.32,95.0,90.01,90.5,2527739,WDC
2014-04-07,90.39,91.75,88.865,89.6,2455600,WDC
2014-04-08,89.72,91.27,89.536,90.98,2071347,WDC
2014-04-09,90.95,91.5,89.07,91.25,1984160,WDC
2014-04-10,91.47,91.91,88.17,88.17,2259243,WDC
2014-04-11,87.59,89.04,87.2,88.21,2250805,WDC
2014-04-14,88.79,90.58,88.52,90.35,1941205,WDC
2014-04-15,90.16,90.51,88.01,89.37,1820365,WDC
2014-04-16,90.0,90.66,88.97,90.28,1377790,WDC
2014-04-17,89.85,91.6,89.36,91.05,1666442,WDC
2014-04-21,91.76,92.32,90.69,92.26,1350753,WDC
2014-04-22,92.07,92.75,91.715,92.09,1360197,WDC
2014-04-23,91.73,91.99,90.03,90.44,1500603,WDC
2014-04-24,91.15,91.4,89.06,89.8,1717581,WDC
2014-04-25,89.2,89.45,87.59,87.77,1502130,WDC
2014-04-28,88.32,89.12,86.05,87.53,1970493,WDC
2014-04-29,88.3,88.488,87.02,87.45,2216213,WDC
2014-04-30,86.48,89.88,85.94,88.08,2284500,WDC
2014-05-01,85.53,85.91,81.22,82.28,5061989,WDC
2014-05-02,82.48,84.06,81.53,83.68,2902780,WDC
2014-05-05,83.16,84.45,82.89,83.9,1970345,WDC
2014-05-06,83.59,84.99,83.33,84.41,2014320,WDC
2014-05-07,83.99,84.94,82.39,83.35,2500074,WDC
2014-05-08,83.9,85.02,82.96,83.59,2337205,WDC
2014-05-09,83.4,83.587,80.78,81.95,3010833,WDC
2014-05-12,82.68,83.0,81.87,82.46,2209024,WDC
2014-05-13,82.52,82.99,81.8401,82.6,1781266,WDC
2014-05-14,83.72,86.36,83.52,85.33,2901946,WDC
2014-05-15,85.06,85.94,84.44,85.3,2066654,WDC
2014-05-16,85.08,86.15,84.44,85.91,1712846,WDC
2014-05-19,85.76,85.829,84.56,85.31,2211650,WDC
2014-05-20,85.49,85.55,83.28,83.84,1967472,WDC
2014-05-21,84.02,85.34,83.47,83.66,1589818,WDC
2014-05-22,83.65,83.98,83.16,83.64,1867634,WDC
2014-05-23,83.98,85.04,83.6,84.83,1069186,WDC
2014-05-27,85.06,87.47,84.88,87.42,1797249,WDC
2014-05-28,87.4,88.0,87.0201,87.2,1430834,WDC
2014-05-29,86.81,87.73,86.7,87.13,1081852,WDC
2014-05-30,87.28,87.95,86.5,87.85,2695661,WDC
2014-06-02,87.79,88.23,87.31,87.66,1359451,WDC
2014-06-03,87.25,88.07,86.9462,87.89,1009705,WDC
2014-06-04,87.78,89.47,87.55,89.15,1749095,WDC
2014-06-05,89.81,92.11,88.918,91.95,4329659,WDC
2014-06-06,91.89,92.31,91.065,92.16,1659130,WDC
2014-06-09,91.97,92.3,91.09,91.64,1754475,WDC
2014-06-10,91.07,91.64,89.96,90.78,1854247,WDC
2014-06-11,90.58,91.019,90.1,90.7,874544,WDC
2014-06-12,90.32,90.91,89.32,89.74,1241159,WDC
2014-06-13,91.69,93.41,91.44,92.12,2333491,WDC
2014-06-16,91.88,92.35,91.34,91.46,1337205,WDC
2014-06-17,91.19,92.61,90.89,92.32,1142797,WDC
2014-06-18,91.96,93.14,91.55,92.99,1002859,WDC
2014-06-19,92.6,93.2,90.78,91.28,1765996,WDC
2014-06-20,91.66,92.23,90.44,91.46,2608613,WDC
2014-06-23,91.15,91.68,90.17,91.59,891220,WDC
2014-06-24,91.45,92.21,90.5,90.62,1526583,WDC
2014-06-25,90.55,92.29,90.28,91.94,1373478,WDC
2014-06-26,91.97,92.1,91.15,91.89,804574,WDC
2014-06-27,91.78,93.09,91.55,92.9,1509874,WDC
2014-06-30,92.66,93.0,91.99,92.3,1045254,WDC
2014-07-01,93.16,95.75,93.1,94.46,2260816,WDC
2014-07-02,94.27,96.31,94.03,95.92,1685143,WDC
2014-07-03,96.41,96.67,94.95,96.54,1247479,WDC
2014-07-07,96.02,96.38,94.3,95.73,2616121,WDC
2014-07-08,94.05,96.05,93.8,94.36,1849978,WDC
2014-07-09,93.51,95.4199,93.51,94.3,1435559,WDC
2014-07-10,93.8,96.24,93.16,95.41,1662534,WDC
2014-07-11,95.06,98.89,95.05,97.77,3174728,WDC
2014-07-14,98.46,99.25,97.66,98.43,2434388,WDC
2014-07-15,98.15,99.976,98.08,98.71,2242339,WDC
2014-07-16,101.3,102.11,100.1,101.23,3518039,WDC
2014-07-17,99.77,100.91,97.59,98.15,3242442,WDC
2014-07-18,98.18,99.78,97.8803,99.46,2841410,WDC
2014-07-21,99.45,99.6473,98.48,99.03,1114627,WDC
2014-07-22,99.38,100.6,99.362,100.16,1276664,WDC
2014-07-23,100.35,100.67,99.41,99.6,1015993,WDC
2014-07-24,99.83,100.19,99.04,99.6,1591483,WDC
2014-07-25,99.26,99.95,98.77,99.36,971856,WDC
2014-07-28,99.45,100.99,98.67,100.81,1665595,WDC
2014-07-29,100.23,101.2699,99.91,100.79,1714169,WDC
2014-07-30,101.11,102.67,100.935,101.17,2606611,WDC
2014-07-31,99.66,102.89,97.97,99.8899,2214184,WDC
2014-08-01,98.72,100.51,98.62,100.3,2504515,WDC
2014-08-04,100.3,102.51,100.11,102.1,2318324,WDC
2014-08-05,101.39,102.54,101.22,101.65,1916522,WDC
2014-08-06,101.2,102.25,101.02,101.88,1511060,WDC
2014-08-07,102.06,102.76,101.03,101.6,1646966,WDC
2014-08-08,101.71,101.9,100.765,101.3,1340374,WDC
2014-08-11,101.4,102.12,100.81,100.94,1066274,WDC
2014-08-12,101.03,101.03,98.43,99.51,2506146,WDC
2014-08-13,98.96,100.41,98.96,100.4,1973818,WDC
2014-08-14,100.74,100.78,99.32,100.36,1467009,WDC
2014-08-15,101.0,101.31,99.48,100.62,1587630,WDC
2014-08-18,100.71,101.43,100.27,100.84,1000807,WDC
2014-08-19,100.95,101.44,99.65,100.01,1560527,WDC
2014-08-20,99.82,100.81,99.77,100.24,1109103,WDC
2014-08-21,100.14,100.71,99.97,100.7,1311222,WDC
2014-08-22,101.15,101.55,100.47,101.0,1016535,WDC
2014-08-25,101.43,102.64,101.43,101.91,824196,WDC
2014-08-26,101.69,102.28,101.33,101.95,1069816,WDC
2014-08-27,102.36,103.51,101.95,102.71,1367850,WDC
2014-08-28,101.69,102.6,101.66,102.07,1357576,WDC
2014-08-29,102.77,103.5,101.89,103.01,1316610,WDC
2014-09-02,103.07,103.25,101.52,102.0,1428597,WDC
2014-09-03,102.43,102.43,101.25,101.74,1361460,WDC
2014-09-04,101.74,102.22,100.65,100.95,1250536,WDC
2014-09-05,101.22,101.46,100.38,100.92,1342540,WDC
2014-09-08,101.17,101.71,99.76,100.44,1988138,WDC
2014-09-09,100.62,100.64,99.42,99.85,1570659,WDC
2014-09-10,99.76,100.25,99.02,99.89,1377480,WDC
2014-09-11,99.65,100.68,98.89,100.06,1117158,WDC
2014-09-12,99.57,100.29,99.3,99.89,1690039,WDC
2014-09-15,99.69,100.28,97.4025,97.55,1618406,WDC
2014-09-16,97.3,98.43,96.9,98.1,1523071,WDC
2014-09-17,98.12,98.3,96.45,97.82,2347528,WDC
2014-09-18,97.96,99.94,97.34,99.58,2302848,WDC
2014-09-19,99.2,100.15,98.13,98.52,6097109,WDC
2014-09-22,98.51,98.74,97.83,98.2,1668033,WDC
2014-09-23,98.26,98.432,97.0,97.02,1383683,WDC
2014-09-24,96.98,98.68,96.78,98.35,1563677,WDC
2014-09-25,98.61,98.7,95.56,96.19,1589591,WDC
2014-09-26,96.18,97.63,96.06,97.29,1226975,WDC
2014-09-29,96.03,96.9,95.43,96.25,1595817,WDC
2014-09-30,96.23,97.73,96.01,97.32,1713892,WDC
2014-10-01,96.48,96.78,94.43,94.58,1912180,WDC
2014-10-02,94.67,95.35,93.32,95.11,1518413,WDC
2014-10-03,95.65,96.27,95.0628,95.4,1356738,WDC
2014-10-06,95.91,96.23,94.65,94.7,1632200,WDC
2014-10-07,94.24,94.67,93.27,93.31,1519947,WDC
2014-10-08,93.36,95.79,92.72,95.66,1692100,WDC
2014-10-09,95.68,95.68,93.37,93.39,1645746,WDC
2014-10-10,93.75,94.74,90.46,90.46,2243237,WDC
2014-10-13,90.12,90.825,86.27,86.47,3346574,WDC
2014-10-14,87.27,87.51,85.31,85.87,2880974,WDC
2014-10-15,84.39,85.3,82.85,85.1,3431491,WDC
2014-10-16,83.66,86.42,83.17,85.58,1643612,WDC
2014-10-17,86.39,87.8,86.27,86.84,2276694,WDC
2014-10-20,87.02,88.17,86.85,87.83,1969523,WDC
2014-10-21,88.81,90.77,88.51,90.68,2319534,WDC
2014-10-22,90.72,90.99,89.12,89.27,1742023,WDC
2014-10-23,90.5,91.07,89.6,90.59,1821111,WDC
2014-10-24,91.07,91.82,90.1625,91.68,1488677,WDC
2014-10-27,91.76,93.81,90.62,92.95,2292911,WDC
2014-10-28,93.28,94.171,91.68,93.08,2702407,WDC
2014-10-29,93.0,97.5,92.57,95.79,4290277,WDC
2014-10-30,95.21,95.67,94.11,95.19,2081106,WDC
2014-10-31,97.18,98.5896,96.16,98.37,2665907,WDC
2014-11-03,98.72,101.47,98.5,100.75,2789848,WDC
2014-11-04,100.23,101.2,99.6,100.0,2100116,WDC
2014-11-05,100.76,101.39,100.03,101.28,1223022,WDC
2014-11-06,100.0,101.07,97.56,97.865,3240354,WDC
2014-11-07,97.95,98.97,97.34,97.7,5057158,WDC
2014-11-10,97.62,98.0,97.06,97.64,1858709,WDC
2014-11-11,97.64,97.93,96.39,96.95,1455850,WDC
2014-11-12,96.98,98.11,96.5,97.63,1578865,WDC
2014-11-13,97.47,98.1599,97.0875,97.83,1270108,WDC
2014-11-14,98.01,98.81,97.78,98.41,1115898,WDC
2014-11-17,98.29,98.91,97.27,98.54,1835639,WDC
2014-11-18,98.38,101.2,98.14,100.39,2022073,WDC
2014-11-19,100.24,100.43,99.35,99.905,1180814,WDC
2014-11-20,100.01,101.81,99.0801,101.77,1199600,WDC
2014-11-21,102.62,103.48,100.83,101.7,2608396,WDC
2014-11-24,101.53,102.97,101.46,102.76,1230095,WDC
2014-11-25,103.0,104.0,102.56,102.63,2333443,WDC
2014-11-26,102.0,103.69,101.57,103.67,1465858,WDC
2014-11-28,103.54,104.0,102.97,103.27,862435,WDC
2014-12-01,103.1,103.37,101.33,102.15,1828672,WDC
2014-12-02,102.18,103.23,101.74,102.72,1289261,WDC
2014-12-03,102.95,103.38,102.11,103.14,1080134,WDC
2014-12-04,103.04,104.21,102.92,103.72,1462292,WDC
2014-12-05,104.0,105.21,103.6096,105.07,2150892,WDC
2014-12-08,104.55,105.83,104.14,105.05,1681777,WDC
2014-12-09,103.62,108.6675,103.62,107.8,3598540,WDC
2014-12-10,108.38,109.64,107.0,107.23,2947130,WDC
2014-12-11,108.19,109.09,107.23,108.04,1908958,WDC
2014-12-12,106.84,107.65,105.61,105.63,1605115,WDC
2014-12-15,105.92,107.11,104.82,105.4,1476269,WDC
2014-12-16,105.03,108.07,104.44,104.49,2370931,WDC
2014-12-17,104.84,108.86,104.84,107.95,2335174,WDC
2014-12-18,109.51,112.49,109.24,112.36,3202070,WDC
2014-12-19,112.71,114.69,112.71,113.88,3764466,WDC
2014-12-22,113.58,114.48,113.28,114.28,2155431,WDC
2014-12-23,114.39,114.56,112.15,113.295,2104317,WDC
2014-12-24,113.63,113.75,112.64,113.11,782950,WDC
2014-12-26,113.79,113.99,113.06,113.09,639139,WDC
2014-12-29,112.78,113.89,112.59,113.035,1002308,WDC
2014-12-30,112.26,112.82,111.8,112.31,1457884,WDC
2014-12-31,112.165,112.28,110.61,110.7,1090406,WDC
2015-01-02,111.8,111.92,109.26,110.43,966972,WDC
2015-01-05,110.22,111.225,108.56,108.97,1667975,WDC
2015-01-06,108.39,109.34,106.13,106.54,2022892,WDC
2015-01-07,107.51,108.45,106.32,108.14,1552708,WDC
2015-01-08,109.24,111.44,109.24,110.38,2533122,WDC
2015-01-09,110.94,113.8797,110.72,112.22,2189415,WDC
2015-01-12,111.45,111.78,109.69,110.32,1518236,WDC
2015-01-13,111.0,112.57,108.74,109.38,1604566,WDC
2015-01-14,109.31,109.67,107.57,108.77,1330921,WDC
2015-01-15,109.28,109.39,104.66,104.7,2176346,WDC
2015-01-16,104.6,106.58,103.11,106.37,1876983,WDC
2015-01-20,107.14,107.14,105.2,106.59,1401691,WDC
2015-01-21,106.05,107.29,105.7001,106.63,1037854,WDC
2015-01-22,106.54,106.68,104.44,105.29,3319433,WDC
2015-01-23,105.3,107.04,105.26,106.1,2250235,WDC
2015-01-26,101.47,101.99,96.7,100.98,5792227,WDC
2015-01-27,99.09,100.1,97.23,97.63,3305014,WDC
2015-01-28,104.23,104.95,99.64,99.83,5081896,WDC
2015-01-29,100.25,101.51,98.82,101.06,2533655,WDC
2015-01-30,99.87,101.04,96.96,97.23,2381021,WDC
2015-02-02,97.26,98.5,95.54,98.42,2317808,WDC
2015-02-03,98.46,100.75,97.39,100.685,2227024,WDC
2015-02-04,100.69,105.24,100.65,104.04,4537801,WDC
2015-02-05,103.85,104.92,103.21,104.11,1603135,WDC
2015-02-06,104.25,106.16,103.12,103.4,1747411,WDC
2015-02-09,103.23,103.53,102.27,102.6,964128,WDC
2015-02-10,103.18,104.13,101.64,104.08,1302009,WDC
2015-02-11,104.0,106.21,103.73,106.09,1872593,WDC
2015-02-12,106.4,107.91,106.11,107.19,1718155,WDC
2015-02-13,107.96,108.8599,107.05,107.61,1246795,WDC
2015-02-17,105.5,107.23,105.5,106.77,1302750,WDC
2015-02-18,106.83,109.05,105.13,109.0,2778129,WDC
2015-02-19,109.18,109.88,108.73,109.84,2792051,WDC
2015-02-20,109.71,111.53,108.17,111.31,2268148,WDC
2015-02-23,111.65,111.84,110.22,111.09,1760328,WDC
2015-02-24,110.6,110.83,107.98,108.97,1651430,WDC
2015-02-25,108.25,108.25,105.77,106.15,2352055,WDC
2015-02-26,106.75,108.48,106.22,107.34,2215377,WDC
2015-02-27,107.42,107.99,106.62,106.98,1623806,WDC
2015-03-02,107.42,110.0,106.64,108.78,1821083,WDC
2015-03-03,108.17,108.55,104.81,105.57,1791818,WDC
2015-03-04,104.61,105.53,103.35,105.36,1649543,WDC
2015-03-05,105.68,105.68,104.65,105.38,881746,WDC
2015-03-06,104.67,105.49,102.23,102.53,1509786,WDC
2015-03-09,102.68,103.25,101.75,102.58,1682310,WDC
2015-03-10,101.42,102.119,99.38,99.39,2378578,WDC
2015-03-11,98.85,99.03,96.37,97.89,3293204,WDC
2015-03-12,95.35,98.82,95.07,98.56,2943692,WDC
2015-03-13,98.18,98.56,96.08,97.19,2210385,WDC
2015-03-16,97.96,99.41,97.59,98.2,1516180,WDC
2015-03-17,97.53,98.1699,96.23,96.62,1500019,WDC
2015-03-18,97.64,98.49,96.17,97.88,2571975,WDC
2015-03-19,98.34,99.62,98.16,99.3,1942340,WDC
2015-03-20,100.07,101.08,99.0901,100.44,2417931,WDC
2015-03-23,100.39,101.36,99.51,99.64,1784866,WDC
2015-03-24,99.44,100.08,97.56,97.94,1759557,WDC
2015-03-25,98.54,98.54,94.585,94.62,2150588,WDC
2015-03-26,92.74,94.58,91.61,93.64,3545982,WDC
2015-03-27,94.26,94.4,92.37,92.73,2014396,WDC
2015-03-30,93.33,93.59,92.13,92.93,1787331,WDC
2015-03-31,91.93,92.06,90.28,91.01,2408883,WDC
2015-04-01,90.56,92.36,89.82,92.35,2851922,WDC
2015-04-02,91.79,93.31,91.7,93.0,2081481,WDC
2015-04-06,92.16,93.55,91.83,93.19,1714700,WDC
2015-04-07,93.39,94.83,93.2,94.11,2018742,WDC
2015-04-08,94.42,94.6,93.48,93.91,2045632,WDC
2015-04-09,93.49,94.62,93.05,94.02,2041116,WDC
2015-04-10,94.63,96.49,94.45,95.89,2115271,WDC
2015-04-13,97.13,97.13,95.45,95.5,1771241,WDC
2015-04-14,96.62,96.972,95.25,96.16,1659631,WDC
2015-04-15,97.3,99.54,97.3,99.035,2538519,WDC
2015-04-16,97.88,98.6199,97.37,97.83,2435417,WDC
2015-04-17,97.55,100.29,97.53,99.44,2986967,WDC
2015-04-20,99.43,102.07,99.43,101.58,2576183,WDC
2015-04-21,101.33,102.07,98.75,99.68,1930837,WDC
2015-04-22,99.82,100.46,99.04,100.31,1273772,WDC
2015-04-23,99.96,100.88,99.23,100.27,1178224,WDC
2015-04-24,100.54,100.69,99.08,99.75,962173,WDC
2015-04-27,99.56,99.93,98.24,98.9,1476005,WDC
2015-04-28,98.46,98.61,96.8,97.9,2479129,WDC
2015-04-29,94.43,96.95,93.84,95.83,4589591,WDC
2015-04-30,95.62,97.96,95.62,97.74,3637175,WDC
2015-05-01,98.11,99.91,97.84,99.33,2463994,WDC
2015-05-04,99.38,99.93,98.49,99.505,1953701,WDC
2015-05-05,98.87,99.24,96.4301,96.79,2161809,WDC
2015-05-06,96.92,97.37,94.05,94.87,2469307,WDC
2015-05-07,94.45,95.7,94.05,94.84,1539090,WDC
2015-05-08,95.9,96.84,95.76,96.53,1164986,WDC
2015-05-11,96.74,97.91,95.85,96.045,1184108,WDC
2015-05-12,95.48,96.37,94.89,95.96,1537014,WDC
2015-05-13,96.4,97.21,95.795,95.96,1406821,WDC
2015-05-14,96.95,98.45,96.3301,98.41,1297160,WDC
2015-05-15,98.62,98.65,97.315,97.67,2179072,WDC
2015-05-18,97.21,98.4,97.17,97.87,1103005,WDC
2015-05-19,97.78,97.84,94.79,95.59,2701004,WDC
2015-05-20,95.78,96.11,94.71,94.83,1380828,WDC
2015-05-21,95.1,95.67,94.38,95.25,978381,WDC
2015-05-22,95.06,95.79,95.0,95.23,886215,WDC
2015-05-26,95.24,96.0,92.51,93.195,1978141,WDC
2015-05-27,93.7,94.66,93.14,94.37,1344685,WDC
2015-05-28,97.57,99.76,97.4803,99.23,3934153,WDC
2015-05-29,98.87,98.94,96.63,97.36,2975792,WDC
2015-06-01,97.6,97.85,96.39,97.13,1431956,WDC
2015-06-02,96.99,97.3,96.52,96.95,1027184,WDC
2015-06-03,97.69,98.19,96.85,98.14,1424361,WDC
2015-06-04,97.3,97.94,94.61,95.4,1847204,WDC
2015-06-05,95.4,95.58,94.27,94.87,1051534,WDC
2015-06-08,94.65,95.29,92.38,92.6,1755610,WDC
2015-06-09,92.55,92.849,91.41,92.04,1567256,WDC
2015-06-10,93.02,94.09,92.11,93.6,1825918,WDC
2015-06-11,93.55,94.86,93.55,94.46,1295210,WDC
2015-06-12,93.53,93.89,92.13,93.01,1508012,WDC
2015-06-15,92.23,92.38,91.33,91.75,1296970,WDC
2015-06-16,91.48,92.2497,90.99,91.05,1412250,WDC
2015-06-17,91.47,93.38,91.26,92.02,1774889,WDC
2015-06-18,92.11,92.82,91.1,92.42,1863983,WDC
2015-06-19,92.34,92.49,90.9,91.02,2590536,WDC
2015-06-22,91.71,91.91,90.68,91.6,1113088,WDC
2015-06-23,91.09,91.33,88.53,88.62,2945324,WDC
2015-06-24,88.54,88.81,87.44,87.73,1932411,WDC
2015-06-25,88.15,88.15,85.55,85.95,2628827,WDC
2015-06-26,84.95,85.84,83.87,84.45,2916016,WDC
2015-06-29,83.31,83.4799,81.44,81.96,3374501,WDC
2015-06-30,81.8,82.38,78.33,78.42,4307572,WDC
2015-07-01,79.15,79.45,78.27,79.44,3700744,WDC
2015-07-02,80.0,81.95,79.77,80.87,3301536,WDC
2015-07-06,79.82,80.0,78.35,79.815,3386899,WDC
2015-07-07,79.84,80.13,77.26,79.82,3355378,WDC
2015-07-08,79.31,79.73,78.19,78.31,2329725,WDC
2015-07-09,79.73,79.74,77.34,77.35,2106557,WDC
2015-07-10,78.43,78.68,76.55,77.1,1960616,WDC
2015-07-13,76.4,77.9948,75.92,77.71,3047139,WDC
2015-07-14,77.95,78.73,77.34,78.36,3203009,WDC
2015-07-15,79.04,79.39,77.8,78.69,3341257,WDC
2015-07-16,78.96,79.6,78.25,78.89,2698974,WDC
2015-07-17,78.34,79.17,77.93,78.93,2242726,WDC
2015-07-20,78.87,78.97,77.65,78.38,1640832,WDC
2015-07-21,77.75,79.3313,77.75,78.69,1695692,WDC
2015-07-22,78.69,78.76,77.11,78.52,2400143,WDC
2015-07-23,77.08,78.89,76.52,77.9,3644558,WDC
2015-07-24,78.32,78.38,76.83,77.26,1686157,WDC
2015-07-27,76.77,77.14,76.0,76.49,1956389,WDC
2015-07-28,76.82,78.25,76.07,77.74,3055769,WDC
2015-07-29,77.18,79.2,77.01,78.75,4279348,WDC
2015-07-30,85.44,88.46,85.02,86.44,7635138,WDC
2015-07-31,86.4,86.42,85.14,86.06,3930955,WDC
2015-08-03,86.2,86.8,85.01,85.85,2397108,WDC
2015-08-04,84.96,86.08,83.74,84.39,2759007,WDC
2015-08-05,84.2,85.67,83.86,84.69,2439284,WDC
2015-08-06,85.11,85.52,83.27,84.19,2005402,WDC
2015-08-07,84.49,84.8099,83.32,83.51,1743539,WDC
2015-08-10,84.34,85.1,83.46,84.96,1630795,WDC
2015-08-11,84.1,84.86,82.31,83.19,2503568,WDC
2015-08-12,82.44,83.43,80.58,83.16,2922899,WDC
2015-08-13,82.61,83.23,81.55,81.57,1854823,WDC
2015-08-14,81.58,82.63,81.41,82.5,1230351,WDC
2015-08-17,82.02,83.86,81.42,83.6,1618998,WDC
2015-08-18,82.77,83.81,81.67,83.31,1695064,WDC
2015-08-19,82.02,83.18,81.645,81.71,2469260,WDC
2015-08-20,80.53,81.07,79.3,79.79,1982718,WDC
2015-08-21,78.87,81.79,78.84,79.44,3745885,WDC
2015-08-24,77.83,80.77,74.63,76.92,3932417,WDC
2015-08-25,78.96,79.13,75.0,75.16,2840554,WDC
2015-08-26,77.09,79.1,74.44,78.63,3900264,WDC
2015-08-27,79.66,81.92,79.49,81.41,2615401,WDC
2015-08-28,80.75,82.48,80.52,81.28,1758316,WDC
2015-08-31,81.21,82.22,80.27,81.96,1911267,WDC
2015-09-01,79.74,82.44,79.67,80.45,3070234,WDC
2015-09-02,82.22,82.22,79.52,81.15,2520929,WDC
2015-09-03,80.0,83.15,79.23,81.8,2032392,WDC
2015-09-04,80.23,81.31,79.46,80.02,1671867,WDC
2015-09-08,81.73,83.97,81.56,83.9,2321539,WDC
2015-09-09,83.86,84.782,82.21,82.39,1932393,WDC
2015-09-10,81.16,82.04,79.57,81.24,2262131,WDC
2015-09-11,80.49,81.85,79.72,80.53,2128731,WDC
2015-09-14,81.1,81.12,79.982,80.64,1796982,WDC
2015-09-15,80.96,81.04,80.06,80.74,2275102,WDC
2015-09-16,80.98,81.55,80.42,81.16,2089751,WDC
2015-09-17,80.77,82.41,80.22,80.73,1869020,WDC
2015-09-18,79.87,79.95,75.73,75.87,6578615,WDC
2015-09-21,76.2,77.44,75.54,76.26,2234286,WDC
2015-09-22,75.44,75.49,71.43,72.05,4133100,WDC
2015-09-23,72.0,72.47,70.41,71.44,2790661,WDC
2015-09-24,70.84,71.81,69.4,71.4,3099325,WDC
2015-09-25,72.0,72.038,70.21,70.47,2474159,WDC
2015-09-28,69.74,70.05,67.87,68.25,2723257,WDC
2015-09-29,68.98,69.96,67.92,69.37,3507671,WDC
2015-09-30,78.79,80.74,76.33,79.44,11691978,WDC
2015-10-01,79.81,80.2,76.71,77.89,4571710,WDC
2015-10-02,76.78,79.44,75.65,79.44,2406579,WDC
2015-10-05,80.25,82.7,79.74,82.14,2887731,WDC
2015-10-06,81.78,83.58,81.51,83.02,2575976,WDC
2015-10-07,83.85,85.37,82.45,84.49,3381289,WDC
2015-10-08,84.44,85.49,83.785,85.27,1955017,WDC
2015-10-09,85.4,86.08,85.0,86.0,2237927,WDC
2015-10-12,86.18,86.2,83.3,85.01,2157607,WDC
2015-10-13,84.34,85.81,84.13,84.37,1366622,WDC
2015-10-14,85.85,86.39,82.98,83.19,2629688,WDC
2015-10-15,80.26,82.34,79.73,81.12,7054035,WDC
2015-10-16,81.0,81.4997,79.01,79.52,4116904,WDC
2015-10-19,82.23,82.73,79.07,80.48,5731967,WDC
2015-10-20,80.0,80.0,73.53,74.86,8053658,WDC
2015-10-21,72.75,78.77,71.23,71.44,15528530,WDC
2015-10-22,72.0,73.28,69.43,69.96,7425080,WDC
2015-10-23,70.74,71.18,69.07,69.34,6345833,WDC
2015-10-26,69.58,69.97,66.57,67.16,4299078,WDC
2015-10-27,67.74,67.89,66.45,67.17,4061676,WDC
2015-10-28,67.6,68.37,66.54,67.52,4865199,WDC
2015-10-29,67.68,69.29,67.01,67.82,4788186,WDC
2015-10-30,67.67,67.95,66.0792,66.82,4350989,WDC
2015-11-02,66.85,68.36,66.14,67.84,3485980,WDC
2015-11-03,67.46,69.005,66.59,68.53,4750492,WDC
2015-11-04,68.48,68.7,66.47,68.55,4621807,WDC
2015-11-05,68.58,68.78,67.08,67.85,3844082,WDC
2015-11-06,67.82,68.46,67.16,67.89,2851252,WDC
2015-11-09,67.9,68.1,66.51,66.61,3277541,WDC
2015-11-10,66.08,66.39,63.3,63.58,6257561,WDC
2015-11-11,63.84,64.19,61.5,62.6,5417072,WDC
2015-11-12,62.45,63.67,62.265,62.4,4438620,WDC
2015-11-13,62.05,62.72,60.12,60.23,3633734,WDC
2015-11-16,60.42,62.3628,60.2301,61.65,3543906,WDC
2015-11-17,61.58,64.0,61.58,62.46,3678609,WDC
2015-11-18,62.95,64.46,62.59,64.24,3805508,WDC
2015-11-19,64.19,64.8,61.73,62.01,4416437,WDC
2015-11-20,62.1,63.18,61.5,61.71,3116110,WDC
2015-11-23,61.99,62.8387,61.26,61.32,2436659,WDC
2015-11-24,60.99,61.92,60.57,61.83,2517598,WDC
2015-11-25,61.52,62.24,61.02,61.63,1774192,WDC
2015-11-27,61.76,62.08,61.31,61.73,756283,WDC
2015-11-30,62.03,62.96,61.59,62.41,2807983,WDC
2015-12-01,62.43,64.01,62.41,63.93,2739489,WDC
2015-12-02,63.78,64.45,62.03,62.4,4241176,WDC
2015-12-03,62.41,63.69,61.4,63.62,5064900,WDC
2015-12-04,63.7,64.73,63.04,64.58,3230493,WDC
2015-12-07,63.59,63.81,62.63,63.37,2201230,WDC
2015-12-08,62.53,64.12,62.14,64.0,2370338,WDC
2015-12-09,63.57,64.56,62.26,62.95,3192984,WDC
2015-12-10,62.98,63.75,62.5347,63.35,2218240,WDC
2015-12-11,62.0,62.45,60.501,62.08,5042286,WDC
2015-12-14,62.11,62.99,59.06,59.375,4266221,WDC
2015-12-15,59.91,62.36,59.78,60.88,3384515,WDC
2015-12-16,61.5,62.0,60.495,60.96,2941756,WDC
2015-12-17,61.04,61.34,59.39,59.4,3050281,WDC
2015-12-18,59.08,60.08,58.63,58.86,4504271,WDC
2015-12-21,59.22,59.62,58.64,59.06,2612553,WDC
2015-12-22,59.02,59.993,57.94,59.69,4060913,WDC
2015-12-23,59.98,61.1899,59.73,60.32,2933033,WDC
2015-12-24,60.5,61.98,60.45,61.22,1480151,WDC
2015-12-28,60.91,61.23,59.23,60.3,2235243,WDC
2015-12-29,60.44,61.46,60.13,61.06,1931131,WDC
2015-12-30,60.75,61.75,60.75,61.09,1572454,WDC
2015-12-31,61.01,61.15,60.03,60.05,1499812,WDC
2016-01-04,59.32,60.52,58.855,60.4,3024420,WDC
2016-01-05,60.75,60.97,59.79,60.14,1563237,WDC
2016-01-06,59.73,59.84,58.12,58.8,2910897,WDC
2016-01-07,57.42,59.04,57.03,57.83,3030842,WDC
2016-01-08,57.96,58.06,54.79,55.39,3829431,WDC
2016-01-11,55.88,56.23,52.25,52.8,5479528,WDC
2016-01-12,53.19,54.23,51.5,52.36,5217010,WDC
2016-01-13,52.38,53.08,49.47,49.99,7352871,WDC
2016-01-14,50.33,50.43,48.14,49.25,6007837,WDC
2016-01-15,47.84,48.22,45.9,47.24,7173772,WDC
2016-01-19,48.13,48.26,45.54,46.45,4642076,WDC
2016-01-20,45.58,46.05,43.11,45.79,6382494,WDC
2016-01-21,46.09,46.09,43.135,43.94,7295247,WDC
2016-01-22,45.23,45.88,43.94,44.75,5539086,WDC
2016-01-25,44.74,44.74,42.28,42.47,5467115,WDC
2016-01-26,42.69,46.5,42.4732,45.34,7895045,WDC
2016-01-27,45.62,45.91,43.5,43.67,6026102,WDC
2016-01-28,44.19,46.05,43.96,45.69,6465546,WDC
2016-01-29,46.15,51.09,46.01,47.98,11064889,WDC
2016-02-01,47.61,49.86,47.0,49.19,6419228,WDC
2016-02-02,48.85,49.25,46.6,46.89,3661401,WDC
2016-02-03,47.25,48.14,46.47,48.04,4073407,WDC
2016-02-04,47.92,51.16,47.89,49.14,6379392,WDC
2016-02-05,48.89,49.31,45.79,45.86,5234483,WDC
2016-02-08,45.37,45.45,40.94,41.91,7397732,WDC
2016-02-09,41.81,41.93,39.61,40.18,6549346,WDC
2016-02-10,40.48,41.03,39.7,40.23,4508949,WDC
2016-02-11,39.77,40.97,38.64,40.1,4903098,WDC
2016-02-12,40.51,41.3,39.15,41.08,3818391,WDC
2016-02-16,41.61,42.96,41.58,42.78,4197360,WDC
2016-02-17,43.08,44.19,42.69,43.29,4520208,WDC
2016-02-18,43.46,44.84,42.52,44.41,4605997,WDC
2016-02-19,44.23,44.35,42.63,44.12,3958501,WDC
2016-02-22,44.73,46.35,44.67,46.1,4253608,WDC
2016-02-23,43.31,45.5,42.6,42.77,8429775,WDC
2016-02-24,42.57,43.97,41.58,43.92,5516096,WDC
2016-02-25,43.68,44.2588,42.18,43.99,4806196,WDC
2016-02-26,44.32,44.94,43.68,43.89,3387825,WDC
2016-02-29,43.07,44.1299,42.62,43.53,5454736,WDC
2016-03-01,44.14,46.13,43.23,46.1,6967065,WDC
2016-03-02,46.18,47.475,45.32,47.35,5748599,WDC
2016-03-03,47.34,49.01,47.27,48.66,4405160,WDC
2016-03-04,48.62,49.75,47.69,48.86,5019435,WDC
2016-03-07,48.21,51.27,48.17,50.07,6168261,WDC
2016-03-08,50.0,50.07,46.35,46.44,6851288,WDC
2016-03-09,46.77,48.28,46.41,47.44,4792668,WDC
2016-03-10,47.88,48.37,46.2,47.89,4642024,WDC
2016-03-11,48.87,49.93,48.71,49.88,5183923,WDC
2016-03-14,49.43,49.8,47.39,48.19,4357960,WDC
2016-03-15,47.89,48.0955,45.54,45.61,5349182,WDC
2016-03-16,45.52,46.5,44.735,46.13,4990947,WDC
2016-03-17,45.82,46.99,45.7011,46.0,4226105,WDC
2016-03-18,46.29,49.09,46.0,49.02,11777714,WDC
2016-03-21,49.15,49.69,48.501,49.29,4098881,WDC
2016-03-22,48.53,51.68,48.51,51.34,6943369,WDC
2016-03-23,51.2,51.35,48.62,48.72,6578824,WDC
2016-03-24,48.63,48.7,46.71,48.12,5932904,WDC
2016-03-28,47.61,48.64,47.415,48.08,4257662,WDC
2016-03-29,48.0,48.5832,46.78,48.32,4850945,WDC
2016-03-30,48.22,48.34,44.9,46.14,9783250,WDC
2016-03-31,46.11,47.4,45.59,47.24,5202119,WDC
2016-04-01,46.88,46.9999,45.8,46.6,4008106,WDC
2016-04-04,46.41,47.0,45.97,46.27,3553688,WDC
2016-04-05,45.75,45.9,43.815,44.13,6061641,WDC
2016-04-06,44.03,44.78,42.41,44.72,6531733,WDC
2016-04-07,44.13,44.45,42.42,43.25,7569678,WDC
2016-04-08,43.4,44.32,42.78,43.1,4781441,WDC
2016-04-11,43.8,45.49,43.52,44.23,5018025,WDC
2016-04-12,44.94,44.94,43.03,43.97,4192016,WDC
2016-04-13,43.84,45.04,43.84,44.8,4697298,WDC
2016-04-14,42.35,42.35,40.71,41.82,14682779,WDC
2016-04-15,41.65,41.7,39.83,40.49,8109702,WDC
2016-04-18,40.5,41.315,40.1013,41.03,4456126,WDC
2016-04-19,41.37,42.27,41.04,41.32,5389903,WDC
2016-04-20,41.51,43.93,41.33,43.28,6500231,WDC
2016-04-21,44.07,44.07,42.7,43.35,4495171,WDC
2016-04-22,43.36,44.84,43.212,43.66,4439853,WDC
2016-04-25,43.65,44.14,42.85,43.34,3916141,WDC
2016-04-26,43.77,44.76,43.6,44.54,4072920,WDC
2016-04-27,44.51,46.27,43.95,46.08,6213867,WDC
2016-04-28,46.42,47.58,45.76,46.06,7236611,WDC
2016-04-29,42.56,44.0,39.0,40.865,19380444,WDC
2016-05-02,40.61,41.49,40.13,40.85,8391804,WDC
2016-05-03,40.54,40.54,39.07,39.36,8993499,WDC
2016-05-04,39.31,39.88,38.425,39.6,10122285,WDC
2016-05-05,39.91,39.94,37.74,38.13,7287309,WDC
2016-05-06,37.64,38.12,36.67,37.27,8372052,WDC
2016-05-09,37.45,37.84,36.6,36.96,4495532,WDC
2016-05-10,36.96,38.58,36.21,38.37,10761074,WDC
2016-05-11,38.34,38.68,36.6,36.74,7658508,WDC
2016-05-12,37.01,37.32,35.6901,36.36,7567012,WDC
2016-05-13,35.42,36.2928,34.99,35.44,8814609,WDC
2016-05-16,35.43,35.85,34.99,35.57,6621623,WDC
2016-05-17,35.52,37.405,35.2,36.75,6786310,WDC
2016-05-18,36.83,38.94,36.51,38.46,7455399,WDC
2016-05-19,38.47,38.62,37.64,38.37,5128435,WDC
2016-05-20,39.01,40.37,38.645,39.56,6077115,WDC
2016-05-23,39.51,40.86,39.5,40.46,4985716,WDC
2016-05-24,41.4,42.51,40.98,42.28,7162724,WDC
2016-05-25,43.66,44.87,43.65,44.15,8473409,WDC
2016-05-26,44.01,45.09,43.22,44.38,8142155,WDC
2016-05-27,43.67,45.87,43.01,44.99,8027237,WDC
2016-05-31,45.53,46.55,44.8884,46.54,7898286,WDC
2016-06-01,46.93,47.835,45.9,47.63,6583662,WDC
2016-06-02,47.48,48.98,47.48,48.38,7597076,WDC
2016-06-03,48.51,48.51,47.07,47.77,4941873,WDC
2016-06-06,47.66,48.21,47.55,48.02,5781958,WDC
2016-06-07,48.75,50.06,48.7,49.74,6945691,WDC
2016-06-08,49.68,50.05,49.19,49.26,5097004,WDC
2016-06-09,49.01,49.13,48.02,48.17,5829685,WDC
2016-06-10,47.69,47.76,46.43,46.85,5876672,WDC
2016-06-13,46.65,47.49,46.25,46.28,4590998,WDC
2016-06-14,46.25,47.43,45.46,46.4,5465136,WDC
2016-06-15,46.4,47.02,46.01,46.26,3502950,WDC
2016-06-16,45.82,46.51,45.07,46.42,3287796,WDC
2016-06-17,46.56,47.21,46.3023,46.59,5010302,WDC
2016-06-20,48.04,48.84,47.6,47.61,4669085,WDC
2016-06-21,47.74,48.96,47.385,48.87,5793038,WDC
2016-06-22,48.95,49.65,48.2,48.35,4285595,WDC
2016-06-23,49.36,51.27,49.32,50.81,7104361,WDC
2016-06-24,48.19,49.51,47.66,47.84,7480833,WDC
2016-06-27,47.49,47.495,41.64,42.18,10812168,WDC
2016-06-28,43.77,44.77,43.06,44.11,10216357,WDC
2016-06-29,44.57,46.17,43.97,45.6,7393457,WDC
2016-06-30,45.72,47.28,44.85,47.26,6241526,WDC
2016-07-01,46.77,46.88,46.135,46.47,4766476,WDC
2016-07-05,46.37,46.38,44.09,44.72,5728168,WDC
2016-07-06,44.38,45.56,43.52,45.46,4268631,WDC
2016-07-07,48.28,48.28,47.27,47.66,7831753,WDC
2016-07-08,48.01,49.42,47.51,49.35,7267243,WDC
2016-07-11,49.5,50.49,48.745,49.48,5546228,WDC
2016-07-12,51.68,52.55,50.75,51.84,8048773,WDC
2016-07-13,51.92,52.43,51.24,52.01,4005294,WDC
2016-07-14,52.85,52.85,51.65,51.75,3621887,WDC
2016-07-15,52.04,52.09,51.03,51.66,3136323,WDC
2016-07-18,51.66,52.16,51.15,52.12,2953540,WDC
2016-07-19,52.14,52.19,51.06,51.2,3817133,WDC
2016-07-20,51.57,52.18,50.61,51.87,4175849,WDC
2016-07-21,51.51,52.09,51.29,51.65,3142276,WDC
2016-07-22,51.86,52.42,50.93,52.4,3323266,WDC
2016-07-25,52.4,52.96,52.01,52.07,2944319,WDC
2016-07-26,52.37,53.78,52.1,53.74,5081589,WDC
2016-07-27,54.32,54.56,52.895,53.44,3625694,WDC
2016-07-28,53.3,54.13,52.45,53.7,5052241,WDC
2016-07-29,50.77,51.0,47.05,47.51,17658950,WDC
2016-08-01,47.69,47.69,45.95,46.07,7979097,WDC
2016-08-02,46.4,47.24,44.39,45.05,8604177,WDC
2016-08-03,44.0,45.08,43.75,44.78,5707449,WDC
2016-08-04,44.62,44.92,44.3,44.3,4199287,WDC
2016-08-05,44.33,45.585,44.33,45.42,4253828,WDC
2016-08-08,45.98,46.33,45.305,45.35,4222787,WDC
2016-08-09,45.4,45.77,45.0601,45.28,2985460,WDC
2016-08-10,45.42,45.6,43.09,43.17,6036591,WDC
2016-08-11,43.39,44.27,43.29,43.89,3790223,WDC
2016-08-12,43.88,44.43,43.6,44.31,2743520,WDC
2016-08-15,44.47,46.25,44.47,45.84,4334239,WDC
2016-08-16,46.08,46.2689,45.56,45.78,3247908,WDC
2016-08-17,45.0,45.4,44.43,44.73,4730129,WDC
2016-08-18,44.98,45.91,44.88,45.81,3701900,WDC
2016-08-19,45.64,47.2867,45.6001,46.6,3907337,WDC
2016-08-22,46.44,46.59,45.43,46.14,2942566,WDC
2016-08-23,46.18,46.7499,45.83,46.5,3170715,WDC
2016-08-24,46.62,47.0,45.25,45.41,2757776,WDC
2016-08-25,45.37,47.06,45.36,46.44,4123789,WDC
2016-08-26,46.77,47.53,46.44,46.93,3363282,WDC
2016-08-29,46.9,47.39,46.83,47.08,2807468,WDC
2016-08-30,47.3,47.6,46.73,47.1,2469674,WDC
2016-08-31,46.8,47.0599,46.04,46.67,3336967,WDC
2016-09-01,46.67,47.0799,45.702,46.32,3015138,WDC
2016-09-02,46.88,47.7,46.26,46.97,2820645,WDC
2016-09-06,47.1,47.7,46.8275,47.55,4514077,WDC
2016-09-07,49.56,54.18,49.56,53.3,18607084,WDC
2016-09-08,53.09,53.9025,52.83,53.47,7121404,WDC
2016-09-09,52.95,54.41,51.3,51.59,6034300,WDC
2016-09-12,51.0,52.53,50.1,52.31,6534528,WDC
2016-09-13,52.52,53.44,51.52,52.37,5534048,WDC
2016-09-14,52.4,52.68,51.79,51.99,3859871,WDC
2016-09-15,52.11,53.34,51.98,53.28,3977542,WDC
2016-09-16,54.73,55.95,54.3,54.94,9507939,WDC
2016-09-19,55.36,56.45,54.33,54.63,4743886,WDC
2016-09-20,54.92,55.25,54.1077,54.42,3054382,WDC
2016-09-21,54.4,56.19,54.39,56.13,4197423,WDC
2016-09-22,56.52,56.88,55.8101,56.07,4564358,WDC
2016-09-23,55.94,56.8,55.8241,55.93,3982669,WDC
2016-09-26,55.6,57.7001,55.5,57.01,5901548,WDC
2016-09-27,56.79,59.32,56.66,58.86,7932465,WDC
2016-09-28,59.0,59.27,57.02,58.01,4878139,WDC
2016-09-29,58.43,59.86,57.57,58.27,5366641,WDC
2016-09-30,58.43,59.15,57.69,58.47,4396809,WDC
2016-10-03,59.02,60.47,58.74,58.86,5164389,WDC
2016-10-04,59.35,59.55,58.24,58.69,4601207,WDC
2016-10-05,58.49,59.69,58.19,59.24,4441993,WDC
2016-10-06,59.2,59.262,57.27,58.05,4964569,WDC
2016-10-07,57.91,59.11,57.87,58.67,3517186,WDC
2016-10-10,59.34,59.73,58.73,59.26,3761356,WDC
2016-10-11,59.26,59.35,56.05,56.62,6387849,WDC
2016-10-12,56.75,57.86,55.97,56.43,4292544,WDC
2016-10-13,55.62,55.63,53.7342,55.28,4978106,WDC
2016-10-14,55.62,56.47,54.71,54.84,3832916,WDC
2016-10-17,54.82,55.72,52.43,53.18,6593534,WDC
2016-10-18,54.07,54.36,53.0,53.99,3133732,WDC
2016-10-19,52.7,53.97,52.1,53.6,3705863,WDC
2016-10-20,53.59,54.3,53.3,53.86,2215172,WDC
2016-10-21,53.53,53.64,52.62,53.07,2764605,WDC
2016-10-24,53.32,53.75,53.16,53.52,3157295,WDC
2016-10-25,54.05,54.44,53.11,53.63,3335186,WDC
2016-10-26,53.52,56.67,53.14,56.52,8825995,WDC
2016-10-27,58.55,61.97,58.5,59.58,15085521,WDC
2016-10-28,59.68,61.0,59.1,59.21,4760215,WDC
2016-10-31,59.25,59.95,58.43,58.44,3363161,WDC
2016-11-01,58.51,58.9,56.3,57.24,3821098,WDC
2016-11-02,57.11,57.63,55.14,55.2,4216225,WDC
2016-11-03,55.43,55.98,54.87,55.14,3192636,WDC
2016-11-04,54.72,55.97,54.2601,55.02,2705620,WDC
2016-11-07,56.41,57.96,56.3,57.67,4502963,WDC
2016-11-08,57.34,57.77,56.65,57.26,2974875,WDC
2016-11-09,56.08,58.04,55.05,57.48,5819446,WDC
2016-11-10,57.98,59.49,56.6594,56.84,4856342,WDC
2016-11-11,56.72,58.99,56.26,58.89,6219953,WDC
2016-11-14,58.66,60.54,58.65,59.48,4415563,WDC
2016-11-15,59.49,59.985,58.71,59.71,4047864,WDC
2016-11-16,59.52,59.83,58.86,59.53,2961160,WDC
2016-11-17,59.71,60.25,57.62,58.8,6615963,WDC
2016-11-18,58.97,60.93,58.3,60.93,4837313,WDC
2016-11-21,61.1,62.34,60.87,61.17,3887203,WDC
2016-11-22,61.45,61.889,60.32,61.19,2696428,WDC
2016-11-23,60.8,61.48,60.3,61.04,2201640,WDC
2016-11-25,60.96,61.72,60.6603,61.59,1315405,WDC
2016-11-28,61.03,63.1199,61.03,62.27,4726728,WDC
2016-11-29,62.29,64.29,62.29,62.67,5052997,WDC
2016-11-30,63.26,64.3699,62.75,63.66,5383041,WDC
2016-12-01,63.87,65.99,61.37,61.61,5508385,WDC
2016-12-02,61.51,63.65,61.51,63.35,3496934,WDC
2016-12-05,64.14,64.875,60.78,62.09,6865574,WDC
2016-12-06,62.07,64.266,61.85,63.85,5049511,WDC
2016-12-07,67.92,69.6,66.311,69.15,15474985,WDC
2016-12-08,69.23,69.5,67.57,68.25,4771074,WDC
2016-12-09,68.4,69.4,67.57,67.71,3101065,WDC
2016-12-12,67.69,67.69,65.08,66.29,3637672,WDC
2016-12-13,66.59,68.8,66.59,67.9,3550223,WDC
2016-12-14,67.45,68.29,66.74,67.17,2558199,WDC
2016-12-15,67.3,68.84,66.8,67.89,2804080,WDC
2016-12-16,68.78,68.79,66.91,67.18,4851758,WDC
2016-12-19,67.34,68.43,67.02,68.36,2549476,WDC
2016-12-20,69.21,71.6656,68.73,68.95,4286290,WDC
2016-12-21,69.01,69.79,68.27,69.22,2736048,WDC
2016-12-22,71.39,72.01,69.81,70.19,5459274,WDC
2016-12-23,70.14,70.69,69.69,70.35,2257114,WDC
2016-12-27,69.7,70.48,69.55,70.17,2102494,WDC
2016-12-28,69.86,71.16,68.63,69.21,3147008,WDC
2016-12-29,69.02,69.44,67.805,68.43,3268450,WDC
2016-12-30,68.55,69.4,67.6101,67.95,2824118,WDC
2017-01-03,68.95,70.2996,68.58,69.43,4479040,WDC
2017-01-04,69.58,71.58,69.55,70.54,3653169,WDC
2017-01-05,71.06,72.13,70.13,70.55,3638317,WDC
2017-01-06,70.48,71.19,69.96,70.38,3274293,WDC
2017-01-09,70.9,72.3,70.43,71.86,3909563,WDC
2017-01-10,71.82,72.2,70.78,70.84,3651239,WDC
2017-01-11,71.17,72.56,70.57,71.45,4370652,WDC
2017-01-12,70.93,71.03,69.1,70.75,3451275,WDC
2017-01-13,70.59,71.82,70.59,71.0,2078365,WDC
2017-01-17,70.74,72.34,70.73,71.62,4505724,WDC
2017-01-18,71.99,73.47,71.58,73.24,4413117,WDC
2017-01-19,72.06,73.11,71.63,71.67,4121292,WDC
2017-01-20,72.39,73.4024,72.2788,72.63,3513040,WDC
2017-01-23,72.95,73.0,71.1,72.65,4707168,WDC
2017-01-24,74.01,76.52,73.93,76.01,6509245,WDC
2017-01-25,79.78,81.26,79.1,80.02,13823802,WDC
2017-01-26,79.84,81.6699,78.36,78.47,9977845,WDC
2017-01-27,78.86,80.04,78.14,79.52,5244208,WDC
2017-01-30,79.28,79.86,78.51,79.22,3845936,WDC
2017-01-31,79.11,79.91,77.8,79.73,3617827,WDC
2017-02-01,80.47,80.7,78.4605,79.16,3897756,WDC
2017-02-02,79.18,79.93,78.8,79.23,2982651,WDC
2017-02-03,79.38,79.85,78.98,79.13,2624911,WDC
2017-02-06,79.0,79.6504,78.55,78.94,2307417,WDC
2017-02-07,79.34,79.59,78.65,79.05,2629206,WDC
2017-02-08,77.75,77.8867,76.14,77.08,4499223,WDC
2017-02-09,77.74,78.58,77.35,78.05,2884854,WDC
2017-02-10,78.2,78.45,76.84,77.36,2878201,WDC
2017-02-13,78.0,78.67,77.8,78.47,2399929,WDC
2017-02-14,77.35,77.47,75.98,76.41,5390393,WDC
2017-02-15,76.5,77.0,75.81,76.01,3362142,WDC
2017-02-16,76.5,77.7,75.78,75.95,2946385,WDC
2017-02-17,75.75,75.81,74.26,74.91,4790741,WDC
2017-02-21,74.94,75.55,74.64,74.9,3437549,WDC
2017-02-22,74.72,75.47,74.26,74.47,2811394,WDC
2017-02-23,74.91,75.39,74.3,74.59,2888147,WDC
2017-02-24,73.12,74.66,72.75,74.65,4087518,WDC
2017-02-27,74.59,76.21,74.04,76.1,4015522,WDC
2017-02-28,75.9,77.62,75.7,76.88,5078057,WDC
2017-03-01,78.13,78.5,76.6,78.32,4667790,WDC
2017-03-02,78.43,79.145,76.08,76.28,4867104,WDC
2017-03-03,76.67,78.22,76.66,77.54,3223355,WDC
2017-03-06,76.97,77.6,75.4301,76.8,3854957,WDC
2017-03-07,76.8,77.38,75.95,76.8,2123187,WDC
2017-03-08,76.68,77.15,76.26,76.45,1649012,WDC
2017-03-09,76.06,76.07,73.07,74.26,5024790,WDC
2017-03-10,75.01,75.48,74.53,75.0,2747248,WDC
2017-03-13,74.87,76.01,74.73,75.7,2104167,WDC
2017-03-14,75.27,75.8,74.4701,75.7,2355044,WDC
2017-03-15,75.56,76.95,74.9,76.72,3205768,WDC
2017-03-16,77.05,77.87,76.46,77.14,2516004,WDC
2017-03-17,77.3,77.6159,76.65,76.87,3394316,WDC
2017-03-20,76.89,77.5999,76.01,76.42,3514941,WDC
2017-03-21,76.84,77.01,73.14,73.22,5142627,WDC
2017-03-22,72.98,75.04,71.38,74.93,3583856,WDC
2017-03-23,74.65,76.29,74.05,76.19,3575725,WDC
2017-03-24,79.675,81.099,77.57,78.18,8681926,WDC
2017-03-27,77.23,79.12,76.82,78.57,3534496,WDC
2017-03-28,78.72,81.0,78.59,80.56,4000358,WDC
2017-03-29,80.0,81.49,79.55,81.39,4498360,WDC
2017-03-30,81.07,84.2763,80.9,83.75,6704003,WDC
2017-03-31,83.61,84.0,82.39,82.53,4155102,WDC
2017-04-03,82.6,82.93,80.51,82.14,4051510,WDC
2017-04-04,81.87,83.41,81.5,82.99,2902385,WDC
2017-04-05,83.37,84.73,82.06,82.7,4093395,WDC
2017-04-06,82.8,84.33,82.5,84.09,3159979,WDC
2017-04-07,84.06,85.37,83.055,85.17,4231881,WDC
2017-04-10,85.4,86.26,84.1,84.78,5373590,WDC
2017-04-11,86.55,88.0,84.72,86.05,7808986,WDC
2017-04-12,86.25,86.48,83.69,84.21,5763896,WDC
2017-04-13,83.8,84.7547,83.02,83.5,5045654,WDC
2017-04-17,83.58,84.45,83.07,84.16,3868341,WDC
2017-04-18,83.82,84.18,82.55,82.87,3798965,WDC
2017-04-19,83.44,83.8297,82.63,82.8,2625194,WDC
2017-04-20,83.38,84.59,83.23,84.41,2796432,WDC
2017-04-21,84.65,84.8199,83.11,83.11,2670527,WDC
2017-04-24,84.56,86.47,84.16,85.77,4009402,WDC
2017-04-25,87.0,87.47,85.09,86.88,3957563,WDC
2017-04-26,84.5,85.37,83.45,84.61,7984922,WDC
2017-04-27,85.13,85.99,83.79,85.71,6021592,WDC
2017-04-28,90.63,91.0,86.41,89.07,17420550,WDC
2017-05-01,88.0,88.43,86.1311,87.7,8368437,WDC
2017-05-02,87.8,88.11,86.13,87.29,4849254,WDC
2017-05-03,87.03,89.33,86.481,89.22,4382124,WDC
2017-05-04,89.35,90.3501,88.54,89.17,3337761,WDC
2017-05-05,88.93,90.74,88.61,90.72,3056968,WDC
2017-05-08,90.34,90.65,89.56,89.9,3901328,WDC
2017-05-09,88.93,90.51,88.43,88.88,3841696,WDC
2017-05-10,88.91,89.795,88.75,89.54,2376690,WDC
2017-05-11,89.02,89.9,88.59,89.68,2124152,WDC
2017-05-12,89.75,90.1,89.08,89.65,1981186,WDC
2017-05-15,89.54,89.78,88.51,89.02,3022374,WDC
2017-05-16,89.01,89.59,88.73,88.96,2197195,WDC
2017-05-17,88.26,88.36,85.14,85.22,3965154,WDC
2017-05-18,85.73,86.51,84.13,86.11,3364679,WDC
2017-05-19,86.55,87.48,86.41,86.66,3026340,WDC
2017-05-22,88.62,88.79,86.79,87.98,3235543,WDC
2017-05-23,88.1,88.316,86.32,88.03,2662355,WDC
2017-05-24,88.68,90.81,88.55,89.7,6147808,WDC
2017-05-25,90.3,90.37,88.55,89.27,3306897,WDC
2017-05-26,89.02,90.075,88.3,90.01,2939704,WDC
2017-05-30,90.08,92.2748,89.835,91.29,3351280,WDC
2017-05-31,91.81,91.85,89.68,90.06,5531667,WDC
2017-06-01,89.94,91.77,89.75,91.59,3520300,WDC
2017-06-02,92.3,92.5,90.61,91.52,3191057,WDC
2017-06-05,91.44,91.5,89.23,89.42,4286051,WDC
2017-06-06,89.25,90.18,89.18,89.94,3626157,WDC
2017-06-07,89.97,91.29,89.7,89.93,2938024,WDC
2017-06-08,90.06,91.13,89.41,91.02,2649325,WDC
2017-06-09,91.1,91.94,84.19,86.01,6027180,WDC
2017-06-12,84.82,86.72,82.14,86.64,5915051,WDC
2017-06-13,88.54,90.43,87.69,90.05,5038567,WDC
2017-06-14,90.25,90.47,86.93,87.8,4226133,WDC
2017-06-15,86.32,87.72,85.6001,87.31,2720203,WDC
2017-06-16,87.76,88.48,86.79,87.12,4295000,WDC
2017-06-19,88.14,88.92,87.66,88.64,2520157,WDC
2017-06-20,88.69,89.59,88.17,88.23,4471560,WDC
2017-06-21,88.06,91.85,87.8725,91.03,4349411,WDC
2017-06-22,91.27,91.3,89.76,90.25,2285343,WDC
2017-06-23,90.93,95.0,90.61,93.34,8322237,WDC
2017-06-26,94.0,94.9099,92.54,92.66,3717886,WDC
2017-06-27,91.25,92.8999,89.81,91.85,5356362,WDC
2017-06-28,91.43,93.7,90.8601,93.67,3692206,WDC
2017-06-29,93.2,93.2332,90.8,91.65,5673341,WDC
2017-06-30,92.32,92.4,88.281,88.6,6614896,WDC
2017-07-03,89.0,89.25,85.26,85.29,4562275,WDC
2017-07-05,85.95,86.75,84.46,86.41,5119810,WDC
2017-07-06,86.17,86.58,84.74,86.12,4143838,WDC
2017-07-07,86.54,88.52,86.08,86.94,3436767,WDC
2017-07-10,86.87,89.5098,86.31,89.27,4909453,WDC
2017-07-11,89.38,92.16,89.27,91.75,5130831,WDC
2017-07-12,92.9,95.51,92.61,94.13,5555154,WDC
2017-07-13,93.51,94.62,92.61,92.8,4140669,WDC
2017-07-14,93.36,95.49,93.2,94.44,3471195,WDC
2017-07-17,94.15,94.94,93.85,94.57,2556959,WDC
2017-07-18,94.16,94.82,93.6,94.27,2211923,WDC
2017-07-19,94.42,94.61,93.45,94.48,2853119,WDC
2017-07-20,95.0,95.56,94.23,95.01,3358890,WDC
2017-07-21,94.7,95.77,94.5,94.82,2183634,WDC
2017-07-24,94.94,95.69,94.48,94.62,2254893,WDC
2017-07-25,91.04,95.05,90.75,93.75,5024732,WDC
2017-07-26,94.26,94.4911,92.53,92.96,2503806,WDC
2017-07-27,93.01,94.25,91.22,91.9,5241728,WDC
2017-07-28,88.0,88.0,84.1,84.97,11204406,WDC
2017-07-31,86.12,86.73,84.4,85.12,5093550,WDC
2017-08-01,85.29,86.35,84.87,85.67,4010041,WDC
2017-08-02,86.49,86.55,84.05,84.37,3757481,WDC
2017-08-03,84.5,85.01,83.81,84.51,3511134,WDC
2017-08-04,84.79,84.82,79.66,81.17,10704292,WDC
2017-08-07,81.16,81.6316,80.39,80.97,4772003,WDC
2017-08-08,80.79,82.74,80.6653,81.34,3590592,WDC
2017-08-09,80.72,81.62,80.52,80.99,2741231,WDC
2017-08-10,80.51,80.5964,78.45,79.19,4290593,WDC
2017-08-11,79.05,80.23,78.31,79.9,3438715,WDC
2017-08-14,80.93,83.2,80.78,82.83,3899581,WDC
2017-08-15,83.03,84.04,82.3041,83.82,3158731,WDC
2017-08-16,84.2,85.94,84.06,85.85,4168680,WDC
2017-08-17,85.48,85.5999,82.47,82.48,2968421,WDC
2017-08-18,82.46,83.99,81.55,83.2,3002888,WDC
2017-08-21,82.98,84.0,81.66,83.86,3525831,WDC
2017-08-22,84.48,86.99,84.24,86.65,4423163,WDC
2017-08-23,86.42,89.0,86.06,88.31,4822994,WDC
2017-08-24,89.0,90.18,88.35,89.45,3532936,WDC
2017-08-25,89.15,90.71,88.6,90.25,3264270,WDC
2017-08-28,91.03,92.1388,90.06,90.56,4310475,WDC
2017-08-29,89.43,90.37,88.08,90.07,3632064,WDC
2017-08-30,88.75,90.71,87.44,90.3,3651310,WDC
2017-08-31,90.3,90.46,87.48,88.27,4599879,WDC
2017-09-01,88.67,90.71,88.57,90.41,3467672,WDC
2017-09-05,90.0,91.17,88.37,89.5,3543911,WDC
2017-09-06,89.95,90.98,88.54,89.56,4215459,WDC
2017-09-07,90.0,90.0,88.38,88.42,2569616,WDC
2017-09-08,88.4,88.8254,86.26,87.0,3998556,WDC
2017-09-11,87.69,88.3,86.8194,87.38,3266893,WDC
2017-09-12,87.55,89.4025,87.11,88.78,4011848,WDC
2017-09-13,86.5,86.5,83.32,85.74,8719189,WDC
2017-09-14,85.35,86.44,85.1201,85.79,2943566,WDC
2017-09-15,86.09,89.08,86.09,88.52,6021180,WDC
2017-09-18,89.01,89.36,87.681,89.18,3121565,WDC
2017-09-19,88.7,90.95,86.7,89.92,7985507,WDC
2017-09-20,86.21,86.8548,84.12,86.37,7818739,WDC
2017-09-21,86.14,86.3,84.16,85.49,4306146,WDC
2017-09-22,85.42,86.64,85.2701,86.48,3152283,WDC
2017-09-25,86.11,87.15,85.5,86.09,2787600,WDC
2017-09-26,87.04,87.82,86.09,86.28,3735851,WDC
2017-09-27,86.99,89.21,86.65,88.72,3975865,WDC
2017-09-28,87.25,87.83,85.31,86.71,4761279,WDC
2017-09-29,86.5,87.02,85.8,86.4,3733219,WDC
2017-10-02,84.84,85.0,82.55,83.39,7502279,WDC
2017-10-03,83.22,83.6004,82.32,83.0,4576524,WDC
2017-10-04,82.84,84.84,82.63,84.35,3414341,WDC
2017-10-05,83.0,84.49,82.15,83.58,5481411,WDC
2017-10-06,83.48,85.67,83.01,83.85,3489928,WDC
2017-10-09,84.35,84.52,83.68,84.27,2044571,WDC
2017-10-10,85.6,86.78,85.0,86.01,3799812,WDC
2017-10-11,85.99,86.98,85.51,85.62,2919894,WDC
2017-10-12,85.6,86.24,85.2,85.76,2160699,WDC
2017-10-13,86.57,88.25,86.1,87.8,5325440,WDC
2017-10-16,87.74,87.82,86.53,86.83,2693512,WDC
2017-10-17,86.47,86.91,85.23,85.78,2990149,WDC
2017-10-18,85.71,86.28,84.75,85.5,3463069,WDC
2017-10-19,85.56,85.7075,84.2141,85.48,2096720,WDC
2017-10-20,86.37,87.72,86.0,86.41,2764594,WDC
2017-10-23,90.0,90.33,87.95,87.99,4800332,WDC
2017-10-24,88.33,89.3,87.6,87.89,2582468,WDC
2017-10-25,87.5,88.19,86.52,87.29,2812195,WDC
2017-10-26,87.68,89.66,87.52,89.38,4319594,WDC
2017-10-27,88.36,88.63,84.32,87.11,7784905,WDC
2017-10-30,86.96,88.09,85.52,85.79,5141963,WDC
2017-10-31,86.25,90.16,85.78,89.27,5660964,WDC
2017-11-01,90.01,91.23,88.9,89.24,3779990,WDC
2017-11-02,89.1,89.16,87.71,88.6,2605566,WDC
2017-11-03,89.08,89.14,86.51,87.01,2942660,WDC
2017-11-06,86.67,88.18,86.53,87.85,3084256,WDC
2017-11-07,87.85,87.92,85.96,86.09,3638157,WDC
2017-11-08,86.26,87.42,85.53,87.12,2777692,WDC
2017-11-09,86.5,88.24,86.05,87.63,2844631,WDC
2017-11-10,88.25,89.37,87.6,88.92,3226437,WDC
2017-11-13,88.13,89.09,88.13,88.44,2144584,WDC
2017-11-14,89.75,92.29,89.01,91.58,5247141,WDC
2017-11-15,90.8,91.18,89.51,90.36,3572900,WDC
2017-11-16,90.59,91.72,90.43,91.21,2348931,WDC
2017-11-17,91.17,91.635,90.525,91.3,1594526,WDC
2017-11-20,90.5,91.13,89.73,90.88,2666169,WDC
2017-11-21,91.59,93.31,91.26,92.35,3077205,WDC
2017-11-22,92.43,93.22,91.71,92.91,2234061,WDC
2017-11-24,92.96,93.16,92.25,92.78,937142,WDC
2017-11-27,88.31,88.33,85.33,86.55,11066408,WDC
2017-11-28,87.1,87.45,85.94,86.89,4445418,WDC
2017-11-29,86.34,86.49,80.6,81.0,7152256,WDC
2017-11-30,81.92,82.0999,78.6,78.86,7171356,WDC
2017-12-01,79.27,80.36,77.11,79.36,6456173,WDC
2017-12-04,79.36,79.93,76.59,77.11,5710884,WDC
2017-12-05,77.26,79.03,76.774,78.56,4598105,WDC
2017-12-06,78.0,78.93,77.51,77.86,3517765,WDC
2017-12-07,78.0,78.86,77.69,78.35,2671768,WDC
2017-12-08,80.12,81.68,79.42,81.47,5060179,WDC
2017-12-11,81.19,81.9395,80.09,81.2,2511289,WDC
2017-12-12,81.59,82.75,81.13,81.77,2604084,WDC
2017-12-13,84.67,85.63,83.115,83.63,6420785,WDC
2017-12-14,83.87,84.09,82.431,82.64,3239917,WDC
2017-12-15,81.89,82.08,79.93,81.62,7160651,WDC
2017-12-18,82.51,83.83,82.3,83.62,3879741,WDC
2017-12-19,83.53,85.13,82.29,84.24,3937971,WDC
2017-12-20,85.16,85.26,82.12,82.77,4746507,WDC
2017-12-21,82.88,83.27,80.75,80.83,4921835,WDC
2017-12-22,80.88,81.36,80.46,80.68,2125008,WDC
2017-12-26,80.92,81.0,79.22,80.0,3904237,WDC
2017-12-27,80.09,81.0,79.63,80.96,2633178,WDC
2017-12-28,81.42,81.7,80.33,80.64,2302982,WDC
2017-12-29,80.61,80.75,79.49,79.53,2789565,WDC
2018-01-02,80.51,81.79,79.58,81.38,3894044,WDC
2018-01-03,82.0,82.89,81.81,82.67,3253322,WDC
2018-01-04,82.0,83.0,79.69,82.17,5173099,WDC
2018-01-05,82.39,82.97,81.61,82.69,2727412,WDC
2018-01-08,83.0,83.0,80.61,81.44,4875269,WDC
2018-01-09,81.52,82.1,80.43,80.62,3810738,WDC
2018-01-10,79.2,80.9455,78.8,80.91,4941137,WDC
2018-01-11,80.92,82.91,80.9,82.25,3822071,WDC
2018-01-12,82.68,83.31,82.45,83.12,2990813,WDC
2018-01-16,83.7,84.98,83.3,83.88,5574321,WDC
2018-01-17,84.54,85.4799,84.2,85.16,4397980,WDC
2018-01-18,85.17,86.57,85.07,86.4,4603950,WDC
2018-01-19,86.12,87.07,85.38,85.6,3938520,WDC
2018-01-22,85.94,86.39,85.1,86.24,4534469,WDC
2018-01-23,86.43,87.55,86.01,87.34,3081448,WDC
2018-01-24,87.7,87.89,86.18,86.97,4696601,WDC
2018-01-25,88.18,89.84,87.645,87.99,7284045,WDC
2018-01-26,86.75,89.63,86.71,89.6,8188499,WDC
2018-01-29,88.74,89.8,87.18,87.45,5004692,WDC
2018-01-30,86.0,87.26,85.11,87.08,4730868,WDC
2018-01-31,89.18,91.19,88.67,88.98,8524324,WDC
2018-02-01,87.43,89.12,86.6,87.65,3555220,WDC
2018-02-02,86.99,87.13,85.01,85.25,5010389,WDC
2018-02-05,84.2,85.9,81.44,81.45,5205198,WDC
2018-02-06,80.58,84.6,80.25,84.25,4835812,WDC
2018-02-07,83.95,85.32,83.1,83.71,3737728,WDC
2013-02-08,39.99,40.09,39.79,40.06,1175919,WEC
2013-02-11,40.07,40.15,39.95,40.14,1166671,WEC
2013-02-12,39.78,39.93,39.61,39.93,830662,WEC
2013-02-13,39.95,40.08,39.69,39.84,865008,WEC
2013-02-14,39.7,39.9,39.36,39.45,1573179,WEC
2013-02-15,39.6,39.83,39.5,39.78,1283839,WEC
2013-02-19,39.88,40.22,39.81,40.21,797565,WEC
2013-02-20,40.19,40.47,40.11,40.13,731785,WEC
2013-02-21,40.14,40.28,39.99,40.12,918647,WEC
2013-02-22,40.19,40.43,40.19,40.37,865240,WEC
2013-02-25,40.45,40.92,40.2,40.21,1491846,WEC
2013-02-26,40.38,40.72,40.22,40.43,1301324,WEC
2013-02-27,40.39,40.86,40.39,40.76,1136470,WEC
2013-02-28,40.77,41.41,40.67,41.3,2431965,WEC
2013-03-01,41.21,41.3369,40.95,41.31,1510200,WEC
2013-03-04,41.2,41.74,41.17,41.74,1266385,WEC
2013-03-05,41.85,41.95,41.65,41.91,1511695,WEC
2013-03-06,41.9,41.9,41.4,41.53,1425059,WEC
2013-03-07,41.47,41.62,41.06,41.09,1276232,WEC
2013-03-08,41.16,41.435,41.01,41.39,1078752,WEC
2013-03-11,41.37,41.63,41.3,41.63,799879,WEC
2013-03-12,41.6,41.68,41.33,41.53,740955,WEC
2013-03-13,41.5,41.66,41.39,41.48,1335523,WEC
2013-03-14,41.53,41.53,41.26,41.41,1346912,WEC
2013-03-15,41.22,41.51,41.18,41.37,2540843,WEC
2013-03-18,41.04,41.305,40.91,41.14,1160918,WEC
2013-03-19,41.2,41.31,40.79,41.09,1249506,WEC
2013-03-20,41.29,41.62,41.19,41.44,1107207,WEC
2013-03-21,41.35,41.56,41.25,41.36,1097038,WEC
2013-03-22,41.44,41.64,40.94,41.53,1145516,WEC
2013-03-25,41.67,41.78,41.195,41.34,978201,WEC
2013-03-26,41.45,41.86,41.39,41.86,1038748,WEC
2013-03-27,41.76,42.0,41.54,41.98,1393451,WEC
2013-03-28,41.98,42.95,41.93,42.89,2719628,WEC
2013-04-01,42.82,42.8675,42.37,42.56,1442663,WEC
2013-04-02,42.66,42.8,42.43,42.6,887078,WEC
2013-04-03,42.73,42.73,42.33,42.5,944247,WEC
2013-04-04,42.55,42.7,42.41,42.65,1170173,WEC
2013-04-05,42.39,42.93,42.31,42.85,723025,WEC
2013-04-08,42.79,43.2,42.64,43.19,892098,WEC
2013-04-09,43.26,43.2899,42.88,43.02,1005763,WEC
2013-04-10,43.07,43.4,43.05,43.2,1252027,WEC
2013-04-11,43.2,43.32,42.99,43.2,1344015,WEC
2013-04-12,43.14,43.6,43.14,43.59,1184029,WEC
2013-04-15,43.43,43.67,42.83,42.83,1323798,WEC
2013-04-16,42.93,43.37,42.59,43.24,914847,WEC
2013-04-17,43.13,43.22,42.52,42.8,2001143,WEC
2013-04-18,42.96,43.13,42.73,42.98,1569113,WEC
2013-04-19,43.1,43.62,42.97,43.61,915803,WEC
2013-04-22,43.6,43.78,43.375,43.59,942359,WEC
2013-04-23,43.75,43.82,43.44,43.79,1031813,WEC
2013-04-24,43.89,44.19,43.66,43.99,1373779,WEC
2013-04-25,44.12,44.39,43.9,44.14,777309,WEC
2013-04-26,44.15,44.41,43.995,44.03,770976,WEC
2013-04-29,44.05,44.65,44.0,44.46,1066749,WEC
2013-04-30,44.63,45.0,44.36,44.94,2288190,WEC
2013-05-01,44.78,44.84,44.22,44.34,1272769,WEC
2013-05-02,44.37,44.5,44.1,44.29,1035879,WEC
2013-05-03,44.66,44.75,44.39,44.53,1530735,WEC
2013-05-06,44.49,44.56,43.71,43.79,1078888,WEC
2013-05-07,43.82,44.22,43.77,44.21,1582559,WEC
2013-05-08,44.13,44.38,43.65,43.83,1288029,WEC
2013-05-09,43.86,43.91,42.68,43.13,1421909,WEC
2013-05-10,42.97,43.15,42.64,43.12,1455596,WEC
2013-05-13,42.93,43.0,42.67,42.75,1045204,WEC
2013-05-14,42.72,43.2025,42.71,43.05,1155406,WEC
2013-05-15,43.02,43.75,42.95,43.55,828818,WEC
2013-05-16,43.46,43.55,43.175,43.25,1233218,WEC
2013-05-17,43.4,43.72,43.32,43.7,1283943,WEC
2013-05-20,43.33,43.71,43.08,43.26,1668396,WEC
2013-05-21,43.28,43.56,43.1,43.5,1411037,WEC
2013-05-22,43.44,43.92,42.64,42.85,1334262,WEC
2013-05-23,42.54,42.56,41.72,42.41,1645502,WEC
2013-05-24,42.3,42.388,41.84,41.98,993252,WEC
2013-05-28,42.21,42.34,41.56,41.94,1460918,WEC
2013-05-29,41.7,41.705,40.555,40.89,1918369,WEC
2013-05-30,41.07,41.935,40.97,41.05,1540024,WEC
2013-05-31,40.92,41.56,40.81,40.81,1848512,WEC
2013-06-03,40.94,41.15,40.33,41.04,1665694,WEC
2013-06-04,41.04,41.12,40.52,40.82,1306869,WEC
2013-06-05,40.69,40.69,40.27,40.38,994602,WEC
2013-06-06,40.38,40.96,40.37,40.96,960877,WEC
2013-06-07,41.0,41.43,40.8,41.26,837179,WEC
2013-06-10,41.26,41.38,40.91,41.12,642788,WEC
2013-06-11,40.78,41.21,40.72,40.89,861521,WEC
2013-06-12,41.16,41.185,40.29,40.38,1092602,WEC
2013-06-13,40.3,41.27,40.3,41.19,919137,WEC
2013-06-14,41.15,41.46,41.06,41.18,837388,WEC
2013-06-17,41.41,41.74,41.16,41.41,951591,WEC
2013-06-18,41.45,41.645,41.235,41.6,1127420,WEC
2013-06-19,41.6,41.618,40.49,40.49,1435195,WEC
2013-06-20,40.2,40.24,39.04,39.18,2156499,WEC
2013-06-21,39.48,39.857,39.05,39.71,2249310,WEC
2013-06-24,39.37,40.06,39.11,39.82,1534705,WEC
2013-06-25,40.1,40.48,39.7,40.27,1384215,WEC
2013-06-26,40.52,40.9,40.42,40.69,1443495,WEC
2013-06-27,40.9,41.26,40.8425,40.98,1200018,WEC
2013-06-28,40.44,41.14,39.93,40.99,4186748,WEC
2013-07-01,40.92,41.01,40.05,40.29,3512949,WEC
2013-07-02,40.13,40.575,40.13,40.42,3038270,WEC
2013-07-03,40.25,40.42,40.18,40.3,1121079,WEC
2013-07-05,40.36,40.46,39.665,40.27,1029698,WEC
2013-07-08,40.49,41.09,40.36,40.85,1399616,WEC
2013-07-09,41.0,41.425,40.935,41.37,1229204,WEC
2013-07-10,41.3,41.89,41.17,41.74,1353359,WEC
2013-07-11,42.33,42.59,42.0,42.26,1727257,WEC
2013-07-12,42.25,42.54,42.1,42.48,1382524,WEC
2013-07-15,42.37,43.21,42.32,43.1,1438802,WEC
2013-07-16,43.08,43.22,42.77,42.86,1453283,WEC
2013-07-17,43.1,43.23,42.65,42.82,1030548,WEC
2013-07-18,42.93,43.44,42.86,43.32,1402572,WEC
2013-07-19,43.5,43.5,43.17,43.27,1601721,WEC
2013-07-22,43.42,43.62,43.31,43.43,1513016,WEC
2013-07-23,43.44,43.72,43.3,43.64,1033372,WEC
2013-07-24,43.61,43.63,42.85,43.01,992957,WEC
2013-07-25,42.89,43.49,42.89,43.42,1053312,WEC
2013-07-26,43.29,43.58,43.02,43.58,1078727,WEC
2013-07-29,43.38,43.525,43.24,43.31,1648216,WEC
2013-07-30,43.7,43.83,43.5,43.66,1632971,WEC
2013-07-31,43.56,43.73,43.235,43.48,1803890,WEC
2013-08-01,43.69,43.945,43.57,43.84,1645109,WEC
2013-08-02,43.9,44.01,43.65,43.99,858091,WEC
2013-08-05,43.79,43.9,43.64,43.67,812026,WEC
2013-08-06,43.7,43.76,43.4,43.47,1184691,WEC
2013-08-07,43.48,43.63,43.25,43.55,1267296,WEC
2013-08-08,43.63,43.72,43.255,43.51,940678,WEC
2013-08-09,43.53,43.63,43.28,43.32,1393433,WEC
2013-08-12,43.02,43.02,42.51,42.79,1307239,WEC
2013-08-13,42.89,42.91,42.4,42.46,1360718,WEC
2013-08-14,42.4,42.48,42.05,42.19,1139469,WEC
2013-08-15,41.91,42.02,41.55,41.6,1049384,WEC
2013-08-16,41.5,41.56,41.06,41.23,1468123,WEC
2013-08-19,41.2,41.41,40.81,40.91,1479177,WEC
2013-08-20,40.83,41.52,40.81,41.16,1613011,WEC
2013-08-21,41.14,41.14,40.41,40.57,1452695,WEC
2013-08-22,40.63,41.07,40.51,40.87,1095834,WEC
2013-08-23,40.89,41.35,40.71,41.29,981708,WEC
2013-08-26,41.22,41.3,40.64,40.7,1110843,WEC
2013-08-27,40.45,40.99,40.41,40.72,988404,WEC
2013-08-28,40.77,41.25,40.55,40.96,1511229,WEC
2013-08-29,40.85,40.91,40.57,40.79,1573995,WEC
2013-08-30,40.86,41.2,40.68,41.04,2601794,WEC
2013-09-03,41.3,41.41,40.18,40.33,2184252,WEC
2013-09-04,40.34,40.36,39.89,40.01,2471322,WEC
2013-09-05,40.05,40.19,39.83,39.94,1269332,WEC
2013-09-06,40.09,40.39,39.83,39.86,1532978,WEC
2013-09-09,39.89,40.13,39.7,39.95,1242982,WEC
2013-09-10,40.11,40.14,39.81,40.14,1057306,WEC
2013-09-11,40.17,40.17,39.62,39.82,1275054,WEC
2013-09-12,39.97,40.05,39.52,39.62,1767114,WEC
2013-09-13,39.75,40.01,39.65,39.84,1342716,WEC
2013-09-16,40.23,40.53,39.92,39.94,1645945,WEC
2013-09-17,39.96,40.18,39.899,40.09,936267,WEC
2013-09-18,40.13,41.3,39.92,41.22,1934548,WEC
2013-09-19,41.32,41.48,41.01,41.15,2343590,WEC
2013-09-20,41.09,41.14,40.43,40.6,1974135,WEC
2013-09-23,40.6,41.45,40.31,41.28,1993037,WEC
2013-09-24,41.37,41.46,41.14,41.28,1307892,WEC
2013-09-25,41.35,41.39,40.8,40.84,1603593,WEC
2013-09-26,40.8,41.14,40.54,40.76,1238722,WEC
2013-09-27,40.54,40.8,40.15,40.31,1554322,WEC
2013-09-30,40.1,40.39,40.0,40.38,1755221,WEC
2013-10-01,40.5,40.67,40.35,40.49,1006739,WEC
2013-10-02,40.37,40.69,40.2,40.61,1234798,WEC
2013-10-03,40.47,40.56,39.9462,40.08,1700818,WEC
2013-10-04,40.08,40.31,40.02,40.18,1008108,WEC
2013-10-07,39.97,40.405,39.83,39.94,1277000,WEC
2013-10-08,40.02,40.51,40.0,40.24,1431907,WEC
2013-10-09,40.29,40.9,40.17,40.37,1260095,WEC
2013-10-10,40.63,41.05,40.11,40.99,1032058,WEC
2013-10-11,41.01,41.51,40.94,41.48,1583418,WEC
2013-10-14,41.36,41.464,40.685,41.05,1331405,WEC
2013-10-15,40.87,41.26,40.4,40.52,1412369,WEC
2013-10-16,40.75,40.925,40.54,40.91,1151681,WEC
2013-10-17,40.83,41.75,40.58,41.69,936673,WEC
2013-10-18,41.85,41.88,41.58,41.71,945281,WEC
2013-10-21,41.67,41.9,41.32,41.68,882628,WEC
2013-10-22,41.69,42.48,41.66,42.34,1598567,WEC
2013-10-23,42.29,42.83,42.2,42.37,1193824,WEC
2013-10-24,42.35,42.47,42.043,42.29,883977,WEC
2013-10-25,42.18,42.76,42.04,42.74,1012131,WEC
2013-10-28,42.7,42.88,42.47,42.61,1257955,WEC
2013-10-29,42.69,42.77,42.3975,42.69,1555114,WEC
2013-10-30,42.83,43.0,42.12,42.17,1235673,WEC
2013-10-31,42.18,42.26,41.4,42.11,1751402,WEC
2013-11-01,42.27,42.51,42.05,42.37,1294755,WEC
2013-11-04,42.43,42.5,42.04,42.44,973991,WEC
2013-11-05,42.47,42.65,42.08,42.11,1151685,WEC
2013-11-06,42.16,42.41,42.05,42.32,1451922,WEC
2013-11-07,42.43,42.56,41.99,42.04,3914736,WEC
2013-11-08,41.81,41.94,41.08,41.71,4795400,WEC
2013-11-11,41.79,42.125,41.63,41.83,1617340,WEC
2013-11-12,41.32,41.37,40.793,40.86,2455510,WEC
2013-11-13,40.6,41.09,40.49,41.06,1465650,WEC
2013-11-14,41.21,42.1,41.21,41.75,2080224,WEC
2013-11-15,41.6,42.34,41.6,42.29,2226369,WEC
2013-11-18,42.35,42.41,42.05,42.34,2122040,WEC
2013-11-19,42.27,42.595,42.11,42.4,2356792,WEC
2013-11-20,42.35,42.66,42.08,42.12,2574711,WEC
2013-11-21,42.25,42.28,41.96,42.03,1389367,WEC
2013-11-22,41.93,42.37,41.84,42.2,1390987,WEC
2013-11-25,42.34,42.36,41.84,41.89,1682851,WEC
2013-11-26,41.81,41.98,41.41,41.5,1921449,WEC
2013-11-27,41.5,41.73,41.36,41.73,1735358,WEC
2013-11-29,41.69,42.09,41.51,41.77,1269472,WEC
2013-12-02,41.76,41.84,41.12,41.3,2171238,WEC
2013-12-03,41.11,41.36,40.905,41.25,2253935,WEC
2013-12-04,40.93,41.47,40.75,41.41,1312568,WEC
2013-12-05,41.36,41.62,41.08,41.15,1913495,WEC
2013-12-06,41.41,42.0,41.41,41.99,1920649,WEC
2013-12-09,42.0,42.09,41.52,41.61,1538714,WEC
2013-12-10,41.55,41.64,40.83,40.87,2070628,WEC
2013-12-11,40.83,40.93,40.46,40.57,1692766,WEC
2013-12-12,40.52,41.03,40.49,40.69,1530544,WEC
2013-12-13,40.69,40.94,40.335,40.53,1330797,WEC
2013-12-16,40.65,41.365,40.64,41.02,1866717,WEC
2013-12-17,41.0,41.145,40.74,40.8,2027116,WEC
2013-12-18,40.9,41.575,40.44,41.55,2510924,WEC
2013-12-19,41.35,41.4225,40.78,41.23,1600412,WEC
2013-12-20,41.36,41.98,41.33,41.56,6050756,WEC
2013-12-23,41.74,41.81,41.38,41.39,1236339,WEC
2013-12-24,41.29,41.61,41.03,41.51,636877,WEC
2013-12-26,41.47,41.55,41.095,41.22,749505,WEC
2013-12-27,41.22,41.48,41.18,41.29,990673,WEC
2013-12-30,41.31,41.67,41.22,41.36,1151984,WEC
2013-12-31,41.48,41.56,41.13,41.34,1096468,WEC
2014-01-02,41.42,41.46,40.59,40.73,1355220,WEC
2014-01-03,40.75,40.919,40.41,40.68,1209142,WEC
2014-01-06,40.51,40.61,40.165,40.31,2144693,WEC
2014-01-07,40.34,41.12,40.28,41.0,2373788,WEC
2014-01-08,41.01,41.07,40.6,40.69,1761270,WEC
2014-01-09,40.71,40.89,40.5,40.75,1434823,WEC
2014-01-10,40.98,41.72,40.98,41.44,1402345,WEC
2014-01-13,41.42,41.43,40.9,40.99,1862474,WEC
2014-01-14,41.01,41.18,40.815,40.99,1074950,WEC
2014-01-15,41.16,41.25,40.735,40.9,1395652,WEC
2014-01-16,40.91,41.11,40.61,41.1,1563134,WEC
2014-01-17,41.24,41.31,41.05,41.14,1193458,WEC
2014-01-21,41.36,41.5899,41.2675,41.5,1398428,WEC
2014-01-22,41.58,41.77,41.51,41.66,1306705,WEC
2014-01-23,41.54,41.78,41.36,41.64,1298874,WEC
2014-01-24,41.62,42.1,41.41,41.43,2613607,WEC
2014-01-27,41.41,41.66,41.3,41.42,1519135,WEC
2014-01-28,41.49,41.54,41.18,41.47,1761425,WEC
2014-01-29,41.34,41.72,41.24,41.57,1781606,WEC
2014-01-30,41.71,42.34,41.7,42.28,1167827,WEC
2014-01-31,41.85,42.71,41.83,42.67,2166016,WEC
2014-02-03,42.72,43.22,42.1,42.19,2261219,WEC
2014-02-04,42.42,42.42,41.78,42.16,1899218,WEC
2014-02-05,42.1,42.16,41.73,41.99,2499471,WEC
2014-02-06,42.0,42.48,41.72,41.92,2555245,WEC
2014-02-07,42.01,42.17,41.58,42.1,2518298,WEC
2014-02-10,42.07,42.675,41.8,42.5,1679677,WEC
2014-02-11,42.49,43.26,42.46,43.17,1842251,WEC
2014-02-12,42.83,43.01,42.58,42.88,1931837,WEC
2014-02-13,42.7,43.32,42.64,43.31,1389302,WEC
2014-02-14,43.22,43.67,43.11,43.62,1337481,WEC
2014-02-18,43.67,43.96,43.63,43.86,1423823,WEC
2014-02-19,43.75,44.05,43.425,43.47,1700914,WEC
2014-02-20,43.5,44.12,43.43,43.89,1103397,WEC
2014-02-21,43.91,44.34,43.82,43.92,1143946,WEC
2014-02-24,43.96,44.23,43.75,43.76,1549598,WEC
2014-02-25,43.87,44.15,43.72,43.81,1284055,WEC
2014-02-26,43.93,44.0465,43.575,43.62,1422421,WEC
2014-02-27,43.6,43.85,43.33,43.53,1134341,WEC
2014-02-28,43.62,44.05,43.55,43.96,1556161,WEC
2014-03-03,43.78,43.97,43.38,43.46,1188257,WEC
2014-03-04,43.87,44.37,43.84,44.22,2308878,WEC
2014-03-05,44.11,44.195,43.77,43.85,1395901,WEC
2014-03-06,43.89,43.99,43.615,43.66,1188974,WEC
2014-03-07,43.65,43.68,43.22,43.66,1247224,WEC
2014-03-10,43.69,43.84,43.44,43.74,1247415,WEC
2014-03-11,43.76,43.82,43.27,43.58,1345807,WEC
2014-03-12,43.52,44.41,43.49,44.39,1688837,WEC
2014-03-13,44.39,45.14,44.39,44.98,1541146,WEC
2014-03-14,44.94,45.43,44.8,45.31,1340529,WEC
2014-03-17,45.41,45.87,45.19,45.66,1084565,WEC
2014-03-18,45.7,45.9226,45.58,45.63,1156340,WEC
2014-03-19,45.63,45.84,44.74,45.01,1604197,WEC
2014-03-20,44.71,44.95,44.47,44.85,1247115,WEC
2014-03-21,45.2,45.664,45.05,45.11,2052086,WEC
2014-03-24,45.2,45.54,45.01,45.45,1262608,WEC
2014-03-25,45.5,45.94,45.11,45.9,1680992,WEC
2014-03-26,45.88,46.05,45.55,45.6,1259034,WEC
2014-03-27,45.53,45.98,45.35,45.91,1516609,WEC
2014-03-28,45.98,46.06,45.78,45.94,1023503,WEC
2014-03-31,46.19,46.76,46.16,46.55,2071803,WEC
2014-04-01,46.54,46.62,46.21,46.59,1719854,WEC
2014-04-02,46.41,46.81,46.23,46.55,1668621,WEC
2014-04-03,46.58,46.97,46.44,46.83,1950242,WEC
2014-04-04,46.9,47.6106,46.81,46.99,2713896,WEC
2014-04-07,46.88,47.38,46.78,46.81,2052042,WEC
2014-04-08,46.73,47.49,46.36,47.38,1871674,WEC
2014-04-09,47.42,47.43,46.45,47.05,1659438,WEC
2014-04-10,47.05,47.345,46.65,46.89,2347146,WEC
2014-04-11,46.78,47.3,46.67,46.91,2325440,WEC
2014-04-14,47.03,47.325,46.79,47.23,1737912,WEC
2014-04-15,47.22,48.125,47.18,48.07,1927967,WEC
2014-04-16,48.25,48.42,47.94,48.42,1548646,WEC
2014-04-17,48.29,48.479,47.48,47.61,2044779,WEC
2014-04-21,47.69,47.91,47.19,47.49,1424423,WEC
2014-04-22,47.19,47.61,47.16,47.52,1280318,WEC
2014-04-23,47.43,48.13,47.42,47.61,2106022,WEC
2014-04-24,47.6,48.05,47.2708,47.76,1880234,WEC
2014-04-25,47.71,48.64,47.71,48.63,2225690,WEC
2014-04-28,48.58,48.88,48.02,48.42,3028452,WEC
2014-04-29,48.52,48.66,48.01,48.12,2338208,WEC
2014-04-30,48.15,48.72,48.12,48.48,2844459,WEC
2014-05-01,48.77,49.21,48.35,48.95,2110176,WEC
2014-05-02,48.5,48.57,47.45,47.78,2579321,WEC
2014-05-05,47.63,48.15,47.61,48.02,1697907,WEC
2014-05-06,47.81,48.07,47.6,47.66,1170215,WEC
2014-05-07,47.59,48.46,47.59,48.45,1886741,WEC
2014-05-08,48.52,48.52,47.55,47.57,2024315,WEC
2014-05-09,47.05,47.33,46.16,46.33,3969932,WEC
2014-05-12,45.6,46.005,45.16,45.35,4706357,WEC
2014-05-13,45.18,45.63,44.76,45.14,3671833,WEC
2014-05-14,45.31,46.1,45.22,45.79,2175372,WEC
2014-05-15,45.91,46.23,45.51,45.55,2273766,WEC
2014-05-16,45.35,45.5,44.85,45.37,4126111,WEC
2014-05-19,45.32,45.38,44.7,44.79,1985966,WEC
2014-05-20,44.87,45.12,44.43,44.83,2216074,WEC
2014-05-21,44.97,44.97,44.44,44.64,1534751,WEC
2014-05-22,44.64,45.22,44.64,45.11,1251246,WEC
2014-05-23,45.15,45.44,45.05,45.13,1153686,WEC
2014-05-27,45.37,45.45,44.91,45.14,1304086,WEC
2014-05-28,45.19,45.36,45.11,45.32,1040537,WEC
2014-05-29,45.23,45.41,44.82,45.1,1691010,WEC
2014-05-30,45.09,45.55,45.06,45.52,2547679,WEC
2014-06-02,45.46,45.67,45.26,45.45,1141907,WEC
2014-06-03,45.33,45.67,45.275,45.39,1309087,WEC
2014-06-04,45.38,45.55,45.15,45.51,1252803,WEC
2014-06-05,45.5,45.9975,45.4,45.87,1112886,WEC
2014-06-06,45.84,46.19,45.68,45.76,1386255,WEC
2014-06-09,45.7,45.91,45.4,45.53,1534140,WEC
2014-06-10,45.52,45.63,45.25,45.31,740962,WEC
2014-06-11,45.16,45.2,44.63,44.66,1158671,WEC
2014-06-12,44.68,44.78,44.03,44.78,2701049,WEC
2014-06-13,44.83,45.15,44.55,45.07,963058,WEC
2014-06-16,45.01,45.83,44.98,45.47,1088240,WEC
2014-06-17,45.31,45.52,45.074,45.23,1352010,WEC
2014-06-18,45.2,46.36,45.2,46.32,1242858,WEC
2014-06-19,46.32,46.93,46.2,46.88,1919586,WEC
2014-06-20,47.0,47.13,46.74,46.89,1891119,WEC
2014-06-23,45.66,46.82,45.21,45.27,9057507,WEC
2014-06-24,45.52,46.2,45.49,46.04,5704417,WEC
2014-06-25,46.04,46.22,45.77,46.13,2350589,WEC
2014-06-26,46.31,46.66,46.13,46.65,2745934,WEC
2014-06-27,46.53,46.96,46.33,46.79,2098792,WEC
2014-06-30,46.83,47.12,46.51,46.92,2165739,WEC
2014-07-01,47.01,47.02,46.46,46.48,1579927,WEC
2014-07-02,46.47,46.47,45.07,45.34,2904807,WEC
2014-07-03,45.18,45.23,44.61,44.91,1491375,WEC
2014-07-07,44.91,45.37,44.73,45.2,1373590,WEC
2014-07-08,45.2,46.0,45.2,45.4,2240456,WEC
2014-07-09,45.5,45.628,45.01,45.22,1061224,WEC
2014-07-10,44.87,45.73,44.84,45.61,1176167,WEC
2014-07-11,45.62,45.79,45.11,45.22,1284589,WEC
2014-07-14,45.27,45.34,44.74,44.8,1407807,WEC
2014-07-15,44.61,45.11,44.61,44.97,1340937,WEC
2014-07-16,45.13,45.205,44.74,45.16,1137137,WEC
2014-07-17,45.13,45.36,44.83,44.86,1231681,WEC
2014-07-18,45.01,45.475,44.7,45.38,1464521,WEC
2014-07-21,45.26,45.49,45.12,45.32,1134843,WEC
2014-07-22,45.38,45.56,45.2,45.36,1207259,WEC
2014-07-23,45.28,45.565,45.25,45.48,1348489,WEC
2014-07-24,45.46,45.77,45.37,45.59,1105259,WEC
2014-07-25,45.5,45.79,45.08,45.15,1517322,WEC
2014-07-28,45.1,46.14,45.1,46.09,2455803,WEC
2014-07-29,46.07,46.26,45.33,45.34,1441886,WEC
2014-07-30,45.4,45.65,44.27,44.42,2296053,WEC
2014-07-31,44.16,44.44,43.56,43.58,1930090,WEC
2014-08-01,44.04,44.07,42.89,43.56,2764346,WEC
2014-08-04,44.04,44.07,42.89,43.56,2764346,WEC
2014-08-05,43.33,43.6,42.69,42.87,1546184,WEC
2014-08-06,42.67,42.71,41.9,42.04,3551274,WEC
2014-08-07,42.9,44.04,42.49,42.65,3620657,WEC
2014-08-08,42.72,43.43,42.66,43.41,1461771,WEC
2014-08-11,43.48,43.68,43.2,43.24,1409325,WEC
2014-08-12,42.82,43.14,42.68,42.86,1769563,WEC
2014-08-13,42.88,43.35,42.79,43.19,1517844,WEC
2014-08-14,43.23,43.48,43.23,43.39,957646,WEC
2014-08-15,43.36,43.63,43.16,43.47,1598153,WEC
2014-08-18,43.53,43.55,43.2,43.28,1243750,WEC
2014-08-19,43.4,44.25,43.27,44.21,1737710,WEC
2014-08-20,44.16,44.25,43.9,44.14,1614523,WEC
2014-08-21,44.16,44.49,43.98,44.06,880993,WEC
2014-08-22,44.05,44.31,43.64,43.98,809761,WEC
2014-08-25,44.13,44.59,44.03,44.48,1514777,WEC
2014-08-26,44.57,44.75,44.05,44.07,1663212,WEC
2014-08-27,44.21,44.66,44.01,44.61,1512267,WEC
2014-08-28,44.6,45.195,44.4,45.14,2056898,WEC
2014-08-29,45.07,45.37,44.98,45.33,1673912,WEC
2014-09-02,45.31,45.38,44.5,44.7,1735640,WEC
2014-09-03,44.7,45.6,44.69,45.07,2217158,WEC
2014-09-04,45.0,45.17,44.7,44.92,1009626,WEC
2014-09-05,45.0,45.57,44.96,45.57,827210,WEC
2014-09-08,45.57,45.57,45.07,45.27,1061432,WEC
2014-09-09,45.15,45.24,44.594,44.65,1344345,WEC
2014-09-10,44.62,44.85,44.35,44.75,2398347,WEC
2014-09-11,44.76,45.39,44.61,45.18,1406840,WEC
2014-09-12,44.99,45.01,43.96,44.11,3144187,WEC
2014-09-15,44.28,44.66,44.13,44.48,2657461,WEC
2014-09-16,44.48,45.04,44.36,44.69,1864121,WEC
2014-09-17,44.85,45.05,44.47,44.68,1329457,WEC
2014-09-18,44.64,44.8,43.85,44.01,1440190,WEC
2014-09-19,44.17,44.42,44.01,44.2,2532223,WEC
2014-09-22,44.19,44.19,43.67,43.84,1675263,WEC
2014-09-23,43.72,43.85,43.45,43.51,1680432,WEC
2014-09-24,43.47,43.61,43.2,43.32,1094196,WEC
2014-09-25,43.3,43.49,42.84,42.89,1229330,WEC
2014-09-26,42.93,43.01,42.53,42.82,1861875,WEC
2014-09-29,42.63,42.93,42.55,42.87,1243448,WEC
2014-09-30,42.93,43.43,42.74,43.0,1584230,WEC
2014-10-01,43.12,43.71,43.01,43.2,1652486,WEC
2014-10-02,43.2,43.73,43.13,43.41,1918665,WEC
2014-10-03,43.49,43.92,43.13,43.81,1678327,WEC
2014-10-06,43.91,44.1,43.66,43.88,1496151,WEC
2014-10-07,43.8,44.6,43.8,44.28,2694994,WEC
2014-10-08,44.26,45.44,44.22,45.36,2317652,WEC
2014-10-09,45.42,45.9,44.865,44.88,4149736,WEC
2014-10-10,45.16,45.85,45.15,45.56,2897861,WEC
2014-10-13,45.51,46.75,45.51,46.23,5435270,WEC
2014-10-14,46.37,48.12,46.2299,47.27,6273755,WEC
2014-10-15,47.19,48.01,46.74,47.73,4565121,WEC
2014-10-16,47.27,47.48,46.39,47.12,4335188,WEC
2014-10-17,47.35,47.37,46.53,47.19,2786668,WEC
2014-10-20,47.19,47.88,47.06,47.83,2357098,WEC
2014-10-21,47.88,48.17,47.59,47.96,2230341,WEC
2014-10-22,47.93,48.52,47.85,48.19,2090479,WEC
2014-10-23,48.52,48.675,48.1,48.37,1762211,WEC
2014-10-24,48.45,48.67,48.21,48.62,1869850,WEC
2014-10-27,48.47,48.95,48.47,48.69,1619256,WEC
2014-10-28,48.73,48.85,48.0,48.67,2979459,WEC
2014-10-29,48.54,48.98,47.7901,48.29,2140784,WEC
2014-10-30,48.73,48.84,47.96,48.26,2779597,WEC
2014-10-31,49.81,49.84,49.33,49.66,2488741,WEC
2014-11-03,49.66,50.23,49.66,49.92,2156563,WEC
2014-11-04,49.83,50.22,49.21,49.42,1772277,WEC
2014-11-05,49.26,50.54,49.22,50.47,2636148,WEC
2014-11-06,50.07,50.07,48.71,49.24,3122962,WEC
2014-11-07,49.3,49.35,48.89,49.26,2398012,WEC
2014-11-10,49.15,49.78,49.15,49.76,1654796,WEC
2014-11-11,49.62,49.91,49.49,49.73,1975804,WEC
2014-11-12,48.73,48.84,47.96,48.26,2779597,WEC
2014-11-13,48.23,48.51,47.52,47.6,2209350,WEC
2014-11-14,47.55,48.2,47.5,47.82,1491652,WEC
2014-11-17,47.73,48.69,47.64,48.63,1484724,WEC
2014-11-18,48.66,48.98,48.42,48.8,1733965,WEC
2014-11-19,48.55,48.82,48.29,48.65,1527705,WEC
2014-11-20,48.35,48.78,48.29,48.57,894247,WEC
2014-11-21,49.0,49.0,48.235,48.62,1716720,WEC
2014-11-24,48.53,48.73,48.21,48.27,1149633,WEC
2014-11-25,48.42,48.42,47.9,48.2,1390038,WEC
2014-11-26,48.39,48.65,48.16,48.48,842673,WEC
2014-11-28,48.74,49.679,48.63,49.4,1108798,WEC
2014-12-01,49.21,50.39,49.03,49.68,2170529,WEC
2014-12-02,49.45,49.97,49.37,49.84,2273797,WEC
2014-12-03,49.87,49.97,49.53,49.93,1565586,WEC
2014-12-04,50.02,50.41,49.74,50.3,1504718,WEC
2014-12-05,49.82,50.2,49.7,50.14,1375084,WEC
2014-12-08,50.69,51.23,50.57,50.95,1467612,WEC
2014-12-09,50.69,51.23,50.57,50.95,1467612,WEC
2014-12-10,51.01,51.58,50.72,50.92,1850990,WEC
2014-12-11,50.93,51.595,50.93,51.24,1401257,WEC
2014-12-12,51.03,51.34,50.37,50.38,1488855,WEC
2014-12-15,50.62,50.7,49.59,50.14,1469174,WEC
2014-12-16,50.12,50.6901,49.61,50.24,2311523,WEC
2014-12-17,50.36,51.5,50.09,51.19,2015271,WEC
2014-12-18,51.42,51.995,51.15,51.97,1724724,WEC
2014-12-19,52.03,52.77,51.87,52.32,2896036,WEC
2014-12-22,52.32,52.62,51.83,52.29,1718851,WEC
2014-12-23,52.54,52.66,52.15,52.48,1336031,WEC
2014-12-24,52.45,53.7,52.45,53.56,857642,WEC
2014-12-26,53.69,54.6799,53.69,54.55,1483083,WEC
2014-12-29,54.52,55.39,54.52,55.23,1961522,WEC
2014-12-30,55.13,55.13,53.54,53.71,1783109,WEC
2014-12-31,53.92,54.09,52.705,52.74,1488904,WEC
2015-01-02,52.97,53.26,52.53,53.19,1250306,WEC
2015-01-05,53.19,53.43,52.35,52.54,1406330,WEC
2015-01-06,52.7,53.79,52.57,52.68,2181081,WEC
2015-01-07,52.77,53.54,52.44,53.33,1244302,WEC
2015-01-08,53.51,54.12,53.51,53.92,1490130,WEC
2015-01-09,54.07,54.2199,53.22,53.62,1617302,WEC
2015-01-12,53.74,53.91,53.19,53.46,1275976,WEC
2015-01-13,53.71,54.46,53.31,53.72,1385850,WEC
2015-01-14,53.56,54.4,53.35,54.36,1226363,WEC
2015-01-15,54.38,55.17,54.12,55.05,1376798,WEC
2015-01-16,55.12,55.895,54.85,55.86,1717221,WEC
2015-01-20,56.0,56.13,55.21,55.76,1735446,WEC
2015-01-21,55.6,56.52,55.2,56.45,1259744,WEC
2015-01-22,56.59,56.81,56.11,56.61,1252412,WEC
2015-01-23,56.77,57.25,56.595,56.95,1343815,WEC
2015-01-26,56.74,57.04,56.3,57.02,1996400,WEC
2015-01-27,56.87,57.49,56.8,57.09,1209067,WEC
2015-01-28,57.02,58.01,56.645,56.79,2277221,WEC
2015-01-29,56.73,57.58,56.45,57.47,1506422,WEC
2015-01-30,57.37,57.48,55.71,55.77,2491758,WEC
2015-02-02,55.84,56.38,55.2,56.22,1520123,WEC
2015-02-03,56.08,56.18,55.48,55.96,1850315,WEC
2015-02-04,55.88,56.02,55.14,55.31,1437686,WEC
2015-02-05,55.59,56.12,55.11,56.02,1501067,WEC
2015-02-06,55.72,55.77,53.17,53.43,2686044,WEC
2015-02-09,53.34,53.66,52.22,52.61,2342760,WEC
2015-02-10,52.64,53.88,52.55,53.79,1521652,WEC
2015-02-11,52.9,52.9,51.5,51.76,3594652,WEC
2015-02-12,51.94,52.35,51.35,52.27,1990094,WEC
2015-02-13,52.23,52.23,50.54,50.96,3922013,WEC
2015-02-17,50.88,51.56,50.41,51.01,2452483,WEC
2015-02-18,50.96,52.255,50.76,52.21,1889476,WEC
2015-02-19,52.2,52.24,51.28,51.47,1417011,WEC
2015-02-20,51.56,51.93,50.9,51.93,3689875,WEC
2015-02-23,51.85,52.56,51.84,52.54,1921199,WEC
2015-02-24,52.47,52.88,52.26,52.56,1639245,WEC
2015-02-25,52.68,52.74,51.46,51.57,1510796,WEC
2015-02-26,51.56,51.63,50.755,50.79,1731866,WEC
2015-02-27,50.92,51.24,50.62,50.98,1319112,WEC
2015-03-02,50.79,50.83,49.52,50.11,1854560,WEC
2015-03-03,50.12,50.68,49.36,50.67,2462463,WEC
2015-03-04,50.42,50.48,49.7,49.94,1331533,WEC
2015-03-05,50.18,50.58,49.94,50.48,1386692,WEC
2015-03-06,49.82,49.82,48.19,48.4,2828743,WEC
2015-03-09,48.5,48.85,48.415,48.62,1472615,WEC
2015-03-10,48.52,49.11,48.28,48.35,1857556,WEC
2015-03-11,48.48,48.74,47.77,47.82,2199235,WEC
2015-03-12,48.07,48.8,48.02,48.56,2019666,WEC
2015-03-13,48.54,48.57,47.51,48.21,2007634,WEC
2015-03-16,48.37,49.65,48.37,49.06,1589454,WEC
2015-03-17,48.88,49.29,48.61,48.7,1172632,WEC
2015-03-18,48.7,50.3,48.445,49.92,1882417,WEC
2015-03-19,49.74,50.56,49.29,49.63,1809543,WEC
2015-03-20,50.07,50.49,49.56,50.19,2817628,WEC
2015-03-23,50.13,50.53,49.98,50.17,1793639,WEC
2015-03-24,50.05,50.45,49.42,49.62,1518433,WEC
2015-03-25,49.63,50.07,49.055,49.09,1051543,WEC
2015-03-26,48.99,49.37,48.63,48.87,1611256,WEC
2015-03-27,48.88,49.7999,48.78,49.45,1753453,WEC
2015-03-30,49.56,49.9701,49.3,49.73,1075547,WEC
2015-03-31,49.64,50.08,49.18,49.5,2133040,WEC
2015-04-01,49.49,50.03,48.88,49.93,1373552,WEC
2015-04-02,50.01,50.13,49.74,49.79,1258080,WEC
2015-04-06,50.0,50.655,49.93,50.23,1262789,WEC
2015-04-07,50.21,50.26,49.51,49.54,934880,WEC
2015-04-08,49.52,49.67,49.0564,49.36,1287675,WEC
2015-04-09,49.41,49.41,48.77,49.05,976234,WEC
2015-04-10,49.22,49.96,49.17,49.65,1317399,WEC
2015-04-13,49.64,50.04,49.41,49.43,1145095,WEC
2015-04-14,49.68,50.09,49.38,49.78,1172555,WEC
2015-04-15,49.82,50.39,49.66,49.7,1082984,WEC
2015-04-16,49.7,49.78,48.94,49.45,1149144,WEC
2015-04-17,49.22,49.96,49.22,49.54,1117140,WEC
2015-04-20,49.73,50.8,49.68,50.33,1178142,WEC
2015-04-21,50.39,50.91,49.85,50.17,1724929,WEC
2015-04-22,50.32,50.46,49.83,50.28,967354,WEC
2015-04-23,50.29,50.95,50.19,50.66,1326429,WEC
2015-04-24,50.57,51.54,50.3501,51.11,1667911,WEC
2015-04-27,51.15,51.2,49.92,50.21,1466859,WEC
2015-04-28,49.89,50.49,49.69,50.34,1129600,WEC
2015-04-29,49.96,50.07,49.375,49.9,1101570,WEC
2015-04-30,49.77,49.83,48.59,49.12,2045474,WEC
2015-05-01,49.04,49.66,48.93,49.6,1700774,WEC
2015-05-04,49.56,50.31,49.47,49.85,1491401,WEC
2015-05-05,49.54,50.245,47.835,47.97,2771588,WEC
2015-05-06,47.91,48.365,47.08,47.65,1848334,WEC
2015-05-07,47.75,48.28,47.74,47.8,1234287,WEC
2015-05-08,48.63,48.83,47.96,48.09,1367200,WEC
2015-05-11,48.0,48.66,47.82,47.89,1044227,WEC
2015-05-12,47.21,47.54,46.84,47.31,1455266,WEC
2015-05-13,47.49,47.85,46.64,46.84,1020362,WEC
2015-05-14,47.21,47.57,47.07,47.55,804347,WEC
2015-05-15,47.59,48.145,47.57,48.0,984579,WEC
2015-05-18,47.84,48.36,47.82,48.26,1126067,WEC
2015-05-19,47.98,48.47,47.8,48.23,862207,WEC
2015-05-20,48.19,49.1299,48.11,48.73,1488637,WEC
2015-05-21,48.7,48.87,48.36,48.7,952431,WEC
2015-05-22,48.59,48.59,48.06,48.34,894879,WEC
2015-05-26,48.29,48.43,47.84,48.24,1497901,WEC
2015-05-27,47.9,48.54,47.9,48.3,1579085,WEC
2015-05-28,48.2,48.46,48.03,48.33,1484175,WEC
2015-05-29,48.42,48.56,48.04,48.28,2379042,WEC
2015-06-01,48.34,48.7,48.06,48.35,1481772,WEC
2015-06-02,48.03,48.03,47.04,47.45,1625612,WEC
2015-06-03,47.32,47.33,46.47,46.72,1321626,WEC
2015-06-04,46.55,46.84,46.09,46.28,2502252,WEC
2015-06-05,45.67,45.82,45.26,45.51,2268747,WEC
2015-06-08,45.45,45.53,45.1,45.21,1885928,WEC
2015-06-09,45.19,45.58,45.151,45.2,1036810,WEC
2015-06-10,45.43,45.73,45.11,45.28,1397864,WEC
2015-06-11,45.6,45.945,45.45,45.87,1265804,WEC
2015-06-12,45.65,45.92,45.51,45.57,1311253,WEC
2015-06-15,45.86,46.06,45.42,45.53,1914651,WEC
2015-06-16,45.51,46.08,45.36,46.05,1375966,WEC
2015-06-17,46.06,46.61,45.86,46.35,1759088,WEC
2015-06-18,46.9,47.305,46.7,47.0,2082132,WEC
2015-06-19,47.06,47.28,46.54,46.58,2608408,WEC
2015-06-22,46.02,46.75,46.02,46.28,1422913,WEC
2015-06-23,46.06,46.2,45.52,45.89,1643284,WEC
2015-06-24,45.85,46.05,45.65,45.78,2174751,WEC
2015-06-25,45.88,45.88,45.71,45.79,2579794,WEC
2015-06-26,45.69,46.23,45.35,46.21,1988659,WEC
2015-06-29,45.69,46.85,45.14,45.16,6870580,WEC
2015-06-30,45.63,45.7999,44.93,44.97,10635560,WEC
2015-07-01,45.13,46.09,44.97,45.93,4529516,WEC
2015-07-02,46.35,47.1,46.265,46.65,3216267,WEC
2015-07-06,46.52,46.872,46.19,46.74,2803744,WEC
2015-07-07,46.76,48.08,46.76,47.87,2831765,WEC
2015-07-08,47.68,47.98,47.345,47.42,1920077,WEC
2015-07-09,47.57,47.92,46.585,46.81,2261446,WEC
2015-07-10,46.87,47.53,46.6,47.26,1963847,WEC
2015-07-13,47.36,47.77,46.87,47.21,1997880,WEC
2015-07-14,47.28,47.6,46.931,47.22,2551255,WEC
2015-07-15,47.32,47.48,47.03,47.39,1749773,WEC
2015-07-16,47.94,48.65,47.9,48.42,2662779,WEC
2015-07-17,48.2,48.4,47.78,47.86,1677452,WEC
2015-07-20,47.85,48.04,47.3649,47.6,1309684,WEC
2015-07-21,47.54,47.71,47.17,47.52,1907428,WEC
2015-07-22,47.52,48.2,47.47,48.03,2722842,WEC
2015-07-23,47.81,47.86,46.83,47.1,1891409,WEC
2015-07-24,47.12,47.37,46.96,47.12,1356826,WEC
2015-07-27,47.13,47.96,47.08,47.68,1791832,WEC
2015-07-28,47.97,48.16,47.63,48.06,2222474,WEC
2015-07-29,46.0,48.31,46.0,48.16,2675097,WEC
2015-07-30,48.23,49.31,47.8,48.77,2082209,WEC
2015-07-31,49.12,49.47,48.92,49.0,2133223,WEC
2015-08-03,49.04,49.561,48.9,49.37,1870070,WEC
2015-08-04,49.24,49.41,48.55,48.64,1844906,WEC
2015-08-05,48.85,49.06,48.43,48.67,1526147,WEC
2015-08-06,48.67,49.3,48.25,49.25,1860737,WEC
2015-08-07,49.11,50.13,48.88,50.04,2500173,WEC
2015-08-10,49.99,50.2,49.54,49.74,2098208,WEC
2015-08-11,49.71,51.15,49.69,50.49,4007034,WEC
2015-08-12,50.19,51.31,49.96,50.96,2659695,WEC
2015-08-13,50.68,51.04,50.27,50.96,1921030,WEC
2015-08-14,50.82,51.35,50.51,51.34,1827448,WEC
2015-08-17,51.27,51.75,51.03,51.29,2074745,WEC
2015-08-18,51.24,51.54,50.94,51.27,1722312,WEC
2015-08-19,51.08,51.75,50.78,51.53,1592536,WEC
2015-08-20,51.21,51.99,51.05,51.47,2106363,WEC
2015-08-21,51.19,51.85,51.0701,51.3,3199706,WEC
2015-08-24,50.86,50.88,48.54,48.77,3743206,WEC
2015-08-25,49.44,49.62,47.02,47.08,3265073,WEC
2015-08-26,47.55,47.83,46.66,47.72,2577358,WEC
2015-08-27,48.15,48.23,47.45,48.19,1895701,WEC
2015-08-28,48.18,48.74,47.51,48.2,1759307,WEC
2015-08-31,48.27,48.32,47.34,47.65,3378862,WEC
2015-09-01,47.44,49.37,46.45,46.76,3440707,WEC
2015-09-02,47.01,47.23,46.23,46.7,2270669,WEC
2015-09-03,46.83,47.24,46.67,47.02,1935909,WEC
2015-09-04,46.64,46.87,46.25,46.57,2591833,WEC
2015-09-08,47.17,47.4,46.9,47.27,2013093,WEC
2015-09-09,47.31,47.81,46.805,46.87,2062715,WEC
2015-09-10,46.8,47.71,46.78,47.24,3366868,WEC
2015-09-11,47.03,47.88,46.86,47.88,1739570,WEC
2015-09-14,48.07,48.5,47.95,48.23,2132339,WEC
2015-09-15,48.25,48.46,47.64,48.27,1719478,WEC
2015-09-16,48.18,48.65,48.08,48.42,2018369,WEC
2015-09-17,48.33,49.77,48.26,49.19,2158865,WEC
2015-09-18,48.69,49.63,48.68,49.33,4115146,WEC
2015-09-21,49.36,49.73,49.24,49.51,1547631,WEC
2015-09-22,49.15,49.59,48.99,49.25,1382215,WEC
2015-09-23,49.28,49.54,48.94,49.48,1920853,WEC
2015-09-24,49.32,50.34,49.18,50.19,2195738,WEC
2015-09-25,50.3,51.31,50.03,51.01,2223419,WEC
2015-09-28,50.85,51.495,50.82,50.98,2121371,WEC
2015-09-29,50.97,51.39,50.79,51.12,2572354,WEC
2015-09-30,51.3,52.29,51.15,52.22,1870734,WEC
2015-10-01,52.35,52.48,51.52,52.08,2358773,WEC
2015-10-02,52.39,52.85,51.67,52.62,2124977,WEC
2015-10-05,52.88,52.98,52.0707,52.75,1850714,WEC
2015-10-06,52.56,52.56,51.65,52.13,2381958,WEC
2015-10-07,52.31,52.31,51.46,51.66,2764737,WEC
2015-10-08,51.52,52.46,51.4,52.45,1818159,WEC
2015-10-09,52.48,52.7,51.97,52.36,2270341,WEC
2015-10-12,52.36,52.9983,52.36,52.77,1414562,WEC
2015-10-13,52.71,52.94,52.25,52.44,1683619,WEC
2015-10-14,52.48,52.64,52.12,52.25,1502067,WEC
2015-10-15,52.44,53.055,52.17,53.0,1649136,WEC
2015-10-16,53.25,53.52,53.02,53.3,1899282,WEC
2015-10-19,53.21,53.48,52.82,53.47,2164669,WEC
2015-10-20,53.3,53.65,53.15,53.37,1426310,WEC
2015-10-21,53.65,53.83,53.07,53.16,1681771,WEC
2015-10-22,53.25,53.88,53.05,53.73,1648984,WEC
2015-10-23,53.49,53.54,52.67,52.81,1685634,WEC
2015-10-26,52.65,52.86,52.26,52.85,1442530,WEC
2015-10-27,52.71,52.93,52.4,52.68,1277065,WEC
2015-10-28,52.69,52.9,51.29,51.9,1747642,WEC
2015-10-29,51.66,51.81,50.615,51.3,1922189,WEC
2015-10-30,51.48,51.84,51.31,51.56,1587465,WEC
2015-11-02,51.56,51.8499,51.22,51.71,1607661,WEC
2015-11-03,51.64,51.93,51.22,51.88,1658516,WEC
2015-11-04,51.42,53.21,51.22,51.99,2126161,WEC
2015-11-05,51.97,52.21,51.64,51.68,1501150,WEC
2015-11-06,50.91,51.14,48.95,49.51,3223359,WEC
2015-11-09,49.34,49.48,48.85,49.19,2611839,WEC
2015-11-10,48.92,49.58,48.83,49.57,2088676,WEC
2015-11-11,49.66,50.14,49.43,49.99,1309557,WEC
2015-11-12,49.83,50.5,49.44,49.49,1426843,WEC
2015-11-13,49.5,49.9,48.94,49.02,1225837,WEC
2015-11-16,48.99,50.4,48.8,50.37,1782106,WEC
2015-11-17,50.21,50.65,49.42,49.54,2228611,WEC
2015-11-18,49.61,50.15,49.2,50.07,1908643,WEC
2015-11-19,50.21,50.56,49.82,50.26,2069821,WEC
2015-11-20,50.48,50.89,50.3,50.51,1313313,WEC
2015-11-23,50.39,50.67,49.82,49.92,1555161,WEC
2015-11-24,49.75,49.89,49.015,49.38,2098104,WEC
2015-11-25,49.5,49.51,48.88,49.07,2007490,WEC
2015-11-27,49.19,49.82,49.07,49.54,813952,WEC
2015-11-30,49.67,49.89,49.3,49.32,2510286,WEC
2015-12-01,49.69,49.94,49.25,49.91,2404664,WEC
2015-12-02,49.7,49.97,48.64,48.69,1892257,WEC
2015-12-03,48.38,48.65,47.98,48.12,1664098,WEC
2015-12-04,48.34,49.5,48.25,49.45,2108055,WEC
2015-12-07,49.28,50.19,49.28,50.08,3495111,WEC
2015-12-08,50.0,50.58,49.92,50.5,2315719,WEC
2015-12-09,50.28,50.77,49.83,49.94,2294924,WEC
2015-12-10,49.9,49.9,48.52,48.56,2507434,WEC
2015-12-11,48.45,49.03,48.053,48.56,1781591,WEC
2015-12-14,48.89,49.62,48.71,49.54,2505708,WEC
2015-12-15,49.78,50.46,49.65,49.92,1692996,WEC
2015-12-16,50.11,51.37,50.11,51.22,2249376,WEC
2015-12-17,51.25,51.58,50.315,51.26,2682054,WEC
2015-12-18,51.01,51.09,49.98,50.24,2564882,WEC
2015-12-21,50.48,50.86,50.035,50.39,1517439,WEC
2015-12-22,50.44,50.93,49.9,50.74,1328053,WEC
2015-12-23,50.93,51.64,50.79,51.54,1334918,WEC
2015-12-24,51.56,51.68,51.43,51.57,799168,WEC
2015-12-28,51.39,52.0,51.28,51.89,1170576,WEC
2015-12-29,52.0,52.54,51.98,52.3,1226809,WEC
2015-12-30,52.35,52.88,52.12,52.23,1062674,WEC
2015-12-31,51.98,52.1,51.01,51.31,1113920,WEC
2016-01-04,50.93,51.32,50.53,51.32,1877413,WEC
2016-01-05,51.31,52.02,50.44,51.87,2421124,WEC
2016-01-06,51.48,51.97,51.356,51.73,1507947,WEC
2016-01-07,51.14,51.88,51.11,51.72,1892299,WEC
2016-01-08,51.79,52.165,51.37,51.47,1905147,WEC
2016-01-11,51.75,52.19,51.54,51.89,1742964,WEC
2016-01-12,52.12,52.1201,51.02,51.55,1688921,WEC
2016-01-13,51.85,52.46,51.67,51.84,2114283,WEC
2016-01-14,51.8,53.4,51.41,53.0,3495864,WEC
2016-01-15,52.22,52.92,52.02,52.75,2478875,WEC
2016-01-19,52.91,54.35,52.65,54.19,3583880,WEC
2016-01-20,53.82,54.23,52.59,52.94,3517711,WEC
2016-01-21,53.0,53.57,52.01,52.47,2907779,WEC
2016-01-22,52.75,53.72,52.395,53.62,2685758,WEC
2016-01-25,53.64,53.75,53.01,53.21,2158656,WEC
2016-01-26,53.36,54.25,53.2404,53.86,2337766,WEC
2016-01-27,53.43,54.2,52.9522,53.58,2202797,WEC
2016-01-28,53.51,55.215,52.96,54.7,2629513,WEC
2016-01-29,55.25,55.72,54.92,55.23,2736399,WEC
2016-02-01,55.19,56.53,54.8466,56.09,2625669,WEC
2016-02-02,55.86,56.15,55.415,56.13,2112829,WEC
2016-02-03,56.4,57.0484,56.21,56.65,2758035,WEC
2016-02-04,56.09,57.1699,56.09,56.4,2548712,WEC
2016-02-05,56.02,57.11,55.2191,57.05,2658090,WEC
2016-02-08,57.16,58.15,56.6,57.46,3146701,WEC
2016-02-09,57.23,57.9,57.06,57.39,3001863,WEC
2016-02-10,56.63,57.06,55.35,56.44,2365649,WEC
2016-02-11,56.58,56.8,55.73,55.74,1797122,WEC
2016-02-12,55.77,56.12,54.93,55.67,1475499,WEC
2016-02-16,55.99,55.99,54.73,55.73,1738312,WEC
2016-02-17,55.7,55.79,54.91,55.53,2071172,WEC
2016-02-18,55.43,56.94,55.34,56.61,1742674,WEC
2016-02-19,56.63,56.915,55.98,56.53,1435261,WEC
2016-02-22,56.83,57.15,56.35,57.1,1413503,WEC
2016-02-23,56.86,57.44,56.77,57.35,1225163,WEC
2016-02-24,57.23,57.69,56.72,57.39,1898938,WEC
2016-02-25,57.68,58.09,57.36,57.98,1428986,WEC
2016-02-26,57.81,57.96,56.14,56.44,1528844,WEC
2016-02-29,56.43,57.08,56.3,56.35,1872491,WEC
2016-03-01,56.79,56.98,55.94,56.35,2029212,WEC
2016-03-02,56.07,56.39,54.85,56.23,2340745,WEC
2016-03-03,56.32,56.52,55.26,56.47,1646077,WEC
2016-03-04,56.2,57.14,55.86,57.04,1317808,WEC
2016-03-07,56.82,57.09,56.55,56.91,2664706,WEC
2016-03-08,56.99,57.99,56.88,57.77,2357204,WEC
2016-03-09,57.77,58.55,57.54,58.08,1770736,WEC
2016-03-10,57.96,58.38,57.4,57.92,1839052,WEC
2016-03-11,58.34,58.5364,57.91,58.15,1914926,WEC
2016-03-14,57.95,58.33,57.63,58.05,1718491,WEC
2016-03-15,57.89,58.46,57.89,58.34,1792487,WEC
2016-03-16,58.22,58.91,57.59,58.77,1746419,WEC
2016-03-17,58.92,59.47,58.62,59.2,1856271,WEC
2016-03-18,59.18,59.44,58.49,58.5,4525911,WEC
2016-03-21,58.35,58.855,57.8655,58.56,2120244,WEC
2016-03-22,58.64,58.87,58.16,58.24,1674801,WEC
2016-03-23,58.29,59.18,57.97,58.83,1749274,WEC
2016-03-24,58.67,59.22,58.61,58.89,1101922,WEC
2016-03-28,59.0,59.38,58.575,58.68,945458,WEC
2016-03-29,58.84,59.65,58.6648,59.59,1289984,WEC
2016-03-30,59.61,59.75,59.19,59.61,969783,WEC
2016-03-31,59.57,60.16,59.29,60.07,2143636,WEC
2016-04-01,59.85,60.24,59.27,59.97,2400797,WEC
2016-04-04,60.0,60.32,59.29,60.11,1810921,WEC
2016-04-05,60.01,60.1,58.97,58.98,3575193,WEC
2016-04-06,58.78,59.05,58.41,58.81,1290417,WEC
2016-04-07,58.56,59.24,58.51,58.91,1425364,WEC
2016-04-08,58.95,59.48,58.9,58.93,1424687,WEC
2016-04-11,59.0,59.45,58.7,58.73,1998569,WEC
2016-04-12,58.82,59.17,58.62,59.13,1250052,WEC
2016-04-13,59.18,59.18,58.29,58.6,1613559,WEC
2016-04-14,58.43,58.73,58.16,58.38,1258853,WEC
2016-04-15,58.43,58.97,58.32,58.79,1255692,WEC
2016-04-18,58.71,59.14,58.48,59.14,972031,WEC
2016-04-19,59.13,59.25,58.71,59.14,1482343,WEC
2016-04-20,59.01,59.44,57.09,57.12,1992280,WEC
2016-04-21,56.94,56.97,55.46,55.9,3131678,WEC
2016-04-22,56.2,56.69,56.09,56.65,1995503,WEC
2016-04-25,56.58,56.91,56.32,56.82,1792960,WEC
2016-04-26,56.73,57.01,56.6,56.71,1639239,WEC
2016-04-27,56.92,58.12,56.83,57.7,2098336,WEC
2016-04-28,57.34,58.185,57.0,58.08,1948005,WEC
2016-04-29,57.85,58.31,57.16,58.21,1908065,WEC
2016-05-02,58.31,58.7,57.95,58.42,2011471,WEC
2016-05-03,58.83,59.39,58.345,58.95,2610477,WEC
2016-05-04,58.92,60.505,58.92,60.1,2269554,WEC
2016-05-05,59.91,60.49,59.66,59.97,1719359,WEC
2016-05-06,59.94,59.99,58.74,59.25,2492970,WEC
2016-05-09,59.74,60.17,59.3,60.08,2416100,WEC
2016-05-10,60.1,60.43,59.79,60.03,2321270,WEC
2016-05-11,59.75,60.13,59.34,60.06,2011555,WEC
2016-05-12,59.78,60.38,59.61,60.18,2086942,WEC
2016-05-13,60.15,60.23,59.51,59.91,1511298,WEC
2016-05-16,59.83,60.17,59.29,60.15,1544194,WEC
2016-05-17,60.04,60.16,58.59,58.9,3201915,WEC
2016-05-18,58.55,59.15,57.66,57.89,2047662,WEC
2016-05-19,57.65,58.44,57.25,58.42,1589250,WEC
2016-05-20,58.68,58.68,57.98,58.51,4460613,WEC
2016-05-23,58.72,58.85,57.96,57.99,1014152,WEC
2016-05-24,58.14,58.9,57.84,58.87,1540322,WEC
2016-05-25,58.55,58.83,58.23,58.75,1482762,WEC
2016-05-26,58.75,59.725,58.705,59.67,2009219,WEC
2016-05-27,59.82,59.87,59.35,59.73,1102984,WEC
2016-05-31,59.54,60.33,59.53,60.14,2866503,WEC
2016-06-01,60.11,60.54,59.97,60.45,2266762,WEC
2016-06-02,60.36,60.47,59.62,60.18,2060669,WEC
2016-06-03,60.78,61.81,60.76,61.52,1498131,WEC
2016-06-06,61.39,61.75,60.95,61.11,1813059,WEC
2016-06-07,61.18,61.5,60.76,60.9,1861095,WEC
2016-06-08,60.85,61.71,60.67,61.65,1270255,WEC
2016-06-09,61.6,62.37,61.351,62.32,1736073,WEC
2016-06-10,62.19,62.67,62.1,62.53,1876168,WEC
2016-06-13,62.62,62.88,62.35,62.52,2020397,WEC
2016-06-14,62.52,63.19,62.11,63.19,2517752,WEC
2016-06-15,63.19,63.25,62.18,62.56,1557146,WEC
2016-06-16,62.56,63.26,62.56,63.14,1697903,WEC
2016-06-17,62.99,63.41,62.54,63.3,2635193,WEC
2016-06-20,63.3,63.34,62.25,62.94,1641179,WEC
2016-06-21,63.05,63.36,62.66,62.9,1624874,WEC
2016-06-22,63.04,63.14,62.71,62.88,1578892,WEC
2016-06-23,62.95,62.95,62.36,62.78,1267442,WEC
2016-06-24,62.72,63.96,62.45,63.32,2872229,WEC
2016-06-27,63.6,64.625,63.36,64.48,5119344,WEC
2016-06-28,64.52,64.52,63.44,64.32,3426624,WEC
2016-06-29,64.63,64.81,63.785,64.16,2644462,WEC
2016-06-30,64.25,65.3,64.04,65.3,3201856,WEC
2016-07-01,65.3,65.57,64.43,65.05,1799941,WEC
2016-07-05,65.03,66.1032,65.03,65.82,2495900,WEC
2016-07-06,65.72,65.82,65.0,65.65,2533613,WEC
2016-07-07,65.5,65.5,64.18,64.38,2290982,WEC
2016-07-08,64.23,65.05,63.52,65.03,2005025,WEC
2016-07-11,64.63,64.98,63.87,64.91,1496103,WEC
2016-07-12,64.51,64.64,63.64,63.71,1699574,WEC
2016-07-13,63.97,64.28,63.81,64.26,1882399,WEC
2016-07-14,63.82,64.32,63.61,63.99,1435898,WEC
2016-07-15,64.05,64.36,63.64,63.96,1787005,WEC
2016-07-18,64.13,64.53,64.12,64.25,1169101,WEC
2016-07-19,64.3,64.37,63.91,64.17,858668,WEC
2016-07-20,64.26,64.48,63.77,64.02,1076662,WEC
2016-07-21,63.86,64.88,63.59,64.72,2290036,WEC
2016-07-22,64.75,65.52,64.67,65.39,1529388,WEC
2016-07-25,65.25,65.47,64.84,65.45,1234736,WEC
2016-07-26,65.56,65.63,64.45,64.67,1989439,WEC
2016-07-27,64.17,64.82,63.37,63.99,1593589,WEC
2016-07-28,63.93,64.34,63.79,64.17,1183946,WEC
2016-07-29,64.31,65.17,64.195,64.91,1590146,WEC
2016-08-01,64.82,65.24,64.79,65.07,1750593,WEC
2016-08-02,64.74,65.125,64.27,64.62,1728794,WEC
2016-08-03,64.65,64.65,63.4699,63.7,1517892,WEC
2016-08-04,63.67,64.24,63.61,63.85,1089539,WEC
2016-08-05,63.66,63.7,62.43,62.58,1836827,WEC
2016-08-08,62.7,63.11,62.25,62.38,1578549,WEC
2016-08-09,62.44,62.89,62.22,62.48,962774,WEC
2016-08-10,62.31,62.32,61.995,62.29,1003823,WEC
2016-08-11,62.21,62.45,62.03,62.4,987898,WEC
2016-08-12,62.66,62.92,62.29,62.46,1378225,WEC
2016-08-15,62.53,62.67,61.14,61.17,1807232,WEC
2016-08-16,61.02,61.0345,60.02,60.02,2990803,WEC
2016-08-17,60.19,61.03,59.32,60.88,2855897,WEC
2016-08-18,60.78,61.94,60.75,61.94,2486494,WEC
2016-08-19,61.72,61.84,60.91,61.31,1626517,WEC
2016-08-22,61.4,61.87,61.27,61.6,1128171,WEC
2016-08-23,61.54,61.97,61.19,61.21,1017480,WEC
2016-08-24,61.02,61.19,60.42,61.07,1271541,WEC
2016-08-25,61.09,61.47,60.82,61.25,975767,WEC
2016-08-26,61.45,61.5775,59.48,59.68,2481516,WEC
2016-08-29,59.89,60.44,59.85,60.34,1087054,WEC
2016-08-30,60.3,60.65,59.4699,59.56,1780916,WEC
2016-08-31,59.62,59.9,59.32,59.88,1817943,WEC
2016-09-01,59.83,59.99,59.49,59.82,1685843,WEC
2016-09-02,59.74,60.61,59.69,60.56,1639388,WEC
2016-09-06,60.73,61.54,60.63,61.46,1738601,WEC
2016-09-07,61.41,61.43,60.93,61.11,1848312,WEC
2016-09-08,60.92,61.6,60.9,61.41,1524758,WEC
2016-09-09,60.87,60.91,59.03,59.09,2172407,WEC
2016-09-12,59.08,60.29,59.08,60.18,2447674,WEC
2016-09-13,60.06,60.19,59.17,59.47,2123638,WEC
2016-09-14,59.65,60.28,59.47,59.97,1987971,WEC
2016-09-15,59.71,60.29,59.54,60.18,2168482,WEC
2016-09-16,60.06,60.9,59.69,60.79,2509131,WEC
2016-09-19,60.99,61.51,60.8,61.47,1447035,WEC
2016-09-20,61.61,61.85,61.21,61.26,1591118,WEC
2016-09-21,61.4,62.525,61.095,62.5,1321466,WEC
2016-09-22,62.69,62.99,62.3406,62.81,1055510,WEC
2016-09-23,62.61,63.195,62.34,62.97,1527462,WEC
2016-09-26,62.82,63.07,62.51,62.76,1481296,WEC
2016-09-27,63.01,63.35,61.6,61.68,1760645,WEC
2016-09-28,61.9,61.91,60.87,61.31,1626724,WEC
2016-09-29,61.08,61.11,59.94,60.38,1736800,WEC
2016-09-30,60.5,60.87,59.54,59.88,2245345,WEC
2016-10-03,59.86,59.86,58.71,59.03,1798980,WEC
2016-10-04,58.89,59.05,57.0,57.43,3239433,WEC
2016-10-05,57.4,58.18,57.055,57.3,2929107,WEC
2016-10-06,57.0,57.52,56.66,57.31,1692570,WEC
2016-10-07,57.76,58.26,57.03,57.09,2110488,WEC
2016-10-10,57.28,57.61,57.01,57.39,1555700,WEC
2016-10-11,57.15,57.31,56.46,56.59,2672376,WEC
2016-10-12,56.74,57.57,56.74,57.42,1597407,WEC
2016-10-13,57.35,58.6,57.35,58.18,2018999,WEC
2016-10-14,57.94,58.36,57.64,57.74,1647780,WEC
2016-10-17,57.88,58.24,57.88,58.04,1514322,WEC
2016-10-18,58.34,58.6,57.54,58.3,1489474,WEC
2016-10-19,58.25,58.39,57.795,58.18,1413971,WEC
2016-10-20,58.24,58.54,57.87,58.06,1663209,WEC
2016-10-21,57.76,58.06,57.45,57.69,1487020,WEC
2016-10-24,57.99,58.12,57.505,57.8,1348588,WEC
2016-10-25,57.68,58.15,57.64,58.13,1849298,WEC
2016-10-26,58.22,59.17,57.88,58.83,2266205,WEC
2016-10-27,58.88,58.88,57.98,58.29,2328866,WEC
2016-10-28,58.29,58.88,58.22,58.52,1515567,WEC
2016-10-31,58.77,60.13,58.64,59.72,1855967,WEC
2016-11-01,59.7,59.735,58.39,58.52,1654732,WEC
2016-11-02,58.4,58.4,57.385,57.98,1922868,WEC
2016-11-03,57.83,58.5,57.55,58.24,1279375,WEC
2016-11-04,58.65,59.0,57.66,57.72,2101801,WEC
2016-11-07,58.01,58.59,57.0199,58.58,2600216,WEC
2016-11-08,58.9,59.44,58.61,59.01,1926568,WEC
2016-11-09,57.66,57.66,56.14,56.23,3228177,WEC
2016-11-10,56.0,56.32,53.6634,55.45,4371948,WEC
2016-11-11,55.4,55.93,54.69,54.95,2598479,WEC
2016-11-14,54.57,54.7,54.24,54.58,2689470,WEC
2016-11-15,54.89,55.68,54.83,55.58,2325322,WEC
2016-11-16,55.7,56.1,54.83,55.14,1230678,WEC
2016-11-17,54.9,55.53,54.9,55.53,1487215,WEC
2016-11-18,55.42,55.84,55.26,55.53,2456704,WEC
2016-11-21,55.5,56.01,55.43,56.01,1575985,WEC
2016-11-22,56.17,56.8,55.69,56.59,1765013,WEC
2016-11-23,55.84,56.52,55.6,55.72,1057229,WEC
2016-11-25,55.91,56.71,55.88,56.56,662139,WEC
2016-11-28,56.66,58.18,56.65,58.04,1812909,WEC
2016-11-29,57.98,58.5,57.83,58.03,2126897,WEC
2016-11-30,57.45,57.45,56.0,56.01,3693097,WEC
2016-12-01,55.51,55.71,55.1274,55.38,1854511,WEC
2016-12-02,55.78,56.42,55.36,55.64,1770258,WEC
2016-12-05,55.4,55.7,54.96,55.69,1515386,WEC
2016-12-06,55.79,55.88,55.36,55.42,1241544,WEC
2016-12-07,55.57,56.44,55.57,56.31,2851497,WEC
2016-12-08,55.97,56.67,55.65,56.47,1179003,WEC
2016-12-09,56.44,57.19,56.34,57.16,1520841,WEC
2016-12-12,56.99,58.0,56.84,57.94,1705900,WEC
2016-12-13,57.9,58.44,57.77,58.32,1721727,WEC
2016-12-14,58.65,58.92,56.815,56.91,1759289,WEC
2016-12-15,56.64,57.4,56.3,57.14,2103924,WEC
2016-12-16,57.49,58.24,57.19,58.01,3048531,WEC
2016-12-19,58.38,58.42,57.61,58.16,1082117,WEC
2016-12-20,58.03,58.51,57.76,58.45,1433261,WEC
2016-12-21,58.37,58.89,58.37,58.46,1233078,WEC
2016-12-22,58.38,58.81,58.23,58.71,1085058,WEC
2016-12-23,58.82,58.931,58.53,58.73,622404,WEC
2016-12-27,58.72,58.765,58.125,58.57,730498,WEC
2016-12-28,58.56,58.72,57.88,57.9,904262,WEC
2016-12-29,58.19,58.9,57.96,58.85,1250542,WEC
2016-12-30,58.98,59.12,58.42,58.65,1221961,WEC
2017-01-03,58.65,58.74,57.87,58.49,1678246,WEC
2017-01-04,58.51,59.16,58.43,58.94,1615602,WEC
2017-01-05,58.92,59.145,58.23,59.02,2157742,WEC
2017-01-06,58.75,59.09,58.5,58.78,1505013,WEC
2017-01-09,58.9,59.125,57.98,57.98,1576224,WEC
2017-01-10,58.04,58.205,57.63,58.1,1317226,WEC
2017-01-11,57.95,58.74,57.88,58.65,1290876,WEC
2017-01-12,58.7,58.88,58.23,58.7,1171427,WEC
2017-01-13,58.53,58.91,58.38,58.74,835277,WEC
2017-01-17,59.05,59.61,58.75,59.35,1221859,WEC
2017-01-18,59.22,59.63,59.1298,59.38,936129,WEC
2017-01-19,58.88,59.07,58.34,58.56,1229344,WEC
2017-01-20,58.55,58.8,58.18,58.5,1381495,WEC
2017-01-23,58.71,58.83,58.3,58.39,1148429,WEC
2017-01-24,58.39,58.59,58.2,58.43,1066020,WEC
2017-01-25,58.21,58.46,58.1,58.14,1324374,WEC
2017-01-26,58.06,58.54,57.88,58.28,1187178,WEC
2017-01-27,58.5,58.55,58.09,58.23,734314,WEC
2017-01-30,58.49,58.49,57.8,58.21,1103870,WEC
2017-01-31,58.42,59.06,58.15,59.05,1969688,WEC
2017-02-01,58.28,58.51,57.21,57.22,3887804,WEC
2017-02-02,56.92,57.325,56.05,57.32,3431123,WEC
2017-02-03,57.45,57.9,57.16,57.64,1667993,WEC
2017-02-06,57.9,57.92,57.34,57.49,1207573,WEC
2017-02-07,57.66,58.01,57.4,57.9,1647593,WEC
2017-02-08,57.99,58.63,57.85,58.33,1549874,WEC
2017-02-09,58.31,58.58,57.88,57.95,1373133,WEC
2017-02-10,57.18,57.66,57.12,57.54,1974190,WEC
2017-02-13,57.63,57.9,57.29,57.88,1022701,WEC
2017-02-14,57.79,57.82,56.91,57.36,1660215,WEC
2017-02-15,56.91,57.27,56.63,57.03,2095713,WEC
2017-02-16,57.13,57.5,56.87,57.48,2264469,WEC
2017-02-17,57.62,57.7,57.0,57.54,1469234,WEC
2017-02-21,57.4,58.19,57.2566,58.07,1268587,WEC
2017-02-22,57.98,58.47,57.88,58.4,1831552,WEC
2017-02-23,58.6,59.5,58.495,59.28,2731412,WEC
2017-02-24,59.53,59.78,59.31,59.49,3412420,WEC
2017-02-27,59.38,59.63,59.18,59.54,1774154,WEC
2017-02-28,59.31,60.34,59.31,60.27,3494478,WEC
2017-03-01,59.56,60.335,59.24,59.92,2915682,WEC
2017-03-02,59.73,60.69,59.56,60.13,2853953,WEC
2017-03-03,60.0,60.2,58.735,59.29,2867434,WEC
2017-03-06,59.17,59.31,58.94,59.14,3073394,WEC
2017-03-07,59.09,59.59,59.0,59.29,1776845,WEC
2017-03-08,58.8,58.85,58.25,58.38,1566670,WEC
2017-03-09,58.38,58.76,58.045,58.11,1541511,WEC
2017-03-10,58.4,58.74,58.29,58.72,1456238,WEC
2017-03-13,58.62,59.32,58.57,59.24,2854395,WEC
2017-03-14,59.18,59.5,58.96,59.17,1681678,WEC
2017-03-15,59.41,60.64,59.37,60.32,2237783,WEC
2017-03-16,60.13,60.16,59.4847,59.71,1830864,WEC
2017-03-17,59.96,60.34,59.73,60.01,3682720,WEC
2017-03-20,60.06,60.34,59.52,59.71,1279926,WEC
2017-03-21,59.67,60.955,59.67,60.74,1820578,WEC
2017-03-22,60.96,61.46,60.5,60.86,1888712,WEC
2017-03-23,60.78,61.31,60.49,60.68,1547900,WEC
2017-03-24,60.75,61.37,60.64,61.08,1576049,WEC
2017-03-27,61.37,61.53,60.69,60.98,2440558,WEC
2017-03-28,60.8,61.22,60.56,61.16,1554481,WEC
2017-03-29,61.01,61.17,60.59,60.93,1430043,WEC
2017-03-30,60.68,60.84,60.17,60.43,1374561,WEC
2017-03-31,60.34,60.93,60.23,60.63,1176562,WEC
2017-04-03,60.46,60.63,59.8906,60.6,1669489,WEC
2017-04-04,60.51,60.91,60.39,60.61,1227420,WEC
2017-04-05,60.71,61.34,60.52,61.27,1567587,WEC
2017-04-06,61.1,61.2,60.695,60.82,2061913,WEC
2017-04-07,61.05,61.15,60.32,60.36,2516888,WEC
2017-04-10,60.41,60.625,60.14,60.55,2063259,WEC
2017-04-11,60.47,60.71,60.05,60.64,1867259,WEC
2017-04-12,60.5,61.12,60.41,61.1,1431840,WEC
2017-04-13,61.1,61.13,60.43,60.68,1469052,WEC
2017-04-17,60.86,60.9901,60.62,60.94,1709750,WEC
2017-04-18,60.95,61.25,60.77,60.96,1621807,WEC
2017-04-19,60.91,60.99,60.24,60.48,1717217,WEC
2017-04-20,60.31,60.31,59.61,59.77,3188774,WEC
2017-04-21,59.81,60.7101,59.755,60.3,2712141,WEC
2017-04-24,60.29,60.77,59.88,60.72,1890497,WEC
2017-04-25,60.49,60.78,60.3,60.73,1374901,WEC
2017-04-26,60.71,60.98,60.44,60.54,1580492,WEC
2017-04-27,60.55,61.12,60.5,60.83,1167721,WEC
2017-04-28,60.73,60.78,60.3799,60.52,2859829,WEC
2017-05-01,60.55,60.61,60.16,60.34,1637651,WEC
2017-05-02,60.91,61.21,60.35,60.65,1515249,WEC
2017-05-03,60.66,61.03,60.61,60.68,1849734,WEC
2017-05-04,60.5,61.32,60.5,61.27,1782670,WEC
2017-05-05,61.51,61.97,61.455,61.6,1702564,WEC
2017-05-08,61.68,61.68,61.15,61.56,1175767,WEC
2017-05-09,61.47,61.59,60.9,60.94,1489971,WEC
2017-05-10,60.62,60.63,60.13,60.43,1540610,WEC
2017-05-11,60.33,60.52,60.1162,60.49,1724163,WEC
2017-05-12,60.55,60.89,60.49,60.79,963611,WEC
2017-05-15,60.76,61.15,60.57,61.01,1285460,WEC
2017-05-16,60.98,61.18,60.58,60.59,1942415,WEC
2017-05-17,60.86,61.09,60.45,60.78,1415182,WEC
2017-05-18,61.0,61.449,60.48,60.91,1571045,WEC
2017-05-19,60.97,61.14,60.48,61.01,3581173,WEC
2017-05-22,60.81,61.72,60.81,61.58,1533499,WEC
2017-05-23,61.68,62.09,61.5,61.63,1862525,WEC
2017-05-24,61.61,62.08,61.54,61.96,1305912,WEC
2017-05-25,61.96,62.575,61.8,62.48,1073983,WEC
2017-05-26,62.48,62.7499,62.4,62.45,859104,WEC
2017-05-30,62.45,62.71,62.34,62.57,1271391,WEC
2017-05-31,62.61,62.97,62.61,62.76,2021441,WEC
2017-06-01,62.6,63.17,62.33,63.17,1471457,WEC
2017-06-02,63.49,63.64,63.1,63.57,1618827,WEC
2017-06-05,63.47,63.51,62.93,63.04,1189901,WEC
2017-06-06,63.13,63.23,62.69,62.84,1659273,WEC
2017-06-07,62.93,63.48,62.69,63.38,1165147,WEC
2017-06-08,63.27,63.36,62.55,62.98,1446052,WEC
2017-06-09,62.71,63.16,62.56,63.13,1046874,WEC
2017-06-12,63.17,63.56,62.83,63.27,1905392,WEC
2017-06-13,63.27,63.38,62.95,63.33,689164,WEC
2017-06-14,63.79,64.07,63.55,63.76,1261340,WEC
2017-06-15,63.7,63.99,63.46,63.88,1717804,WEC
2017-06-16,64.0,64.37,63.89,64.23,2648879,WEC
2017-06-19,64.17,64.17,63.55,63.83,1199042,WEC
2017-06-20,63.92,64.2,63.8,64.14,912835,WEC
2017-06-21,64.15,64.21,63.38,63.87,995182,WEC
2017-06-22,63.79,64.025,63.58,63.63,1014400,WEC
2017-06-23,63.61,63.9054,63.27,63.46,1447655,WEC
2017-06-26,63.11,64.0125,62.91,63.65,1370973,WEC
2017-06-27,63.33,63.43,62.48,62.67,1353904,WEC
2017-06-28,62.94,62.99,62.17,62.19,1527500,WEC
2017-06-29,61.77,61.77,61.24,61.47,1680126,WEC
2017-06-30,61.62,61.78,61.26,61.38,1669219,WEC
2017-07-03,61.55,61.66,61.025,61.11,637873,WEC
2017-07-05,61.13,61.13,60.56,60.83,1152096,WEC
2017-07-06,60.66,60.9,60.53,60.72,1395131,WEC
2017-07-07,60.75,61.16,60.63,60.92,1442955,WEC
2017-07-10,61.02,61.17,60.82,60.82,1814725,WEC
2017-07-11,60.93,60.95,60.47,60.84,1308724,WEC
2017-07-12,61.2,61.475,61.1635,61.37,1682474,WEC
2017-07-13,61.2,61.3,60.79,60.83,1877986,WEC
2017-07-14,61.2,61.43,61.01,61.23,1039385,WEC
2017-07-17,61.23,61.61,61.02,61.6,1176871,WEC
2017-07-18,61.7,62.25,61.58,62.11,2388478,WEC
2017-07-19,62.14,62.77,61.95,62.7,2174249,WEC
2017-07-20,62.88,62.99,62.51,62.79,1491362,WEC
2017-07-21,62.75,63.38,62.655,63.37,1040874,WEC
2017-07-24,63.39,63.5,62.395,62.5,1357911,WEC
2017-07-25,62.51,62.59,62.05,62.18,993737,WEC
2017-07-26,62.04,62.73,61.9,62.62,1745324,WEC
2017-07-27,62.56,62.67,62.07,62.5,1308926,WEC
2017-07-28,62.43,62.63,62.19,62.36,1259991,WEC
2017-07-31,62.4,63.03,62.32,62.97,1351330,WEC
2017-08-01,63.91,64.15,63.52,64.09,1128982,WEC
2017-08-02,62.88,63.67,62.73,63.64,1374749,WEC
2017-08-03,63.57,64.17,63.49,64.11,1102775,WEC
2017-08-04,63.91,64.15,63.52,64.09,1128982,WEC
2017-08-07,64.03,64.33,63.87,64.3,829376,WEC
2017-08-08,64.15,64.76,64.1,64.73,986039,WEC
2017-08-09,64.86,64.9,64.37,64.47,1736713,WEC
2017-08-10,64.05,64.94,63.51,64.66,3496715,WEC
2017-08-11,64.56,64.56,63.46,63.84,1801409,WEC
2017-08-14,63.83,64.24,63.7,64.05,2412193,WEC
2017-08-15,63.76,64.525,63.76,64.47,1101025,WEC
2017-08-16,64.28,64.7,64.28,64.57,1304424,WEC
2017-08-17,64.6,64.76,64.02,64.06,1500524,WEC
2017-08-18,64.12,64.85,63.82,64.59,3423708,WEC
2017-08-21,64.68,64.88,64.38,64.74,1242654,WEC
2017-08-22,64.72,64.87,64.325,64.85,1172746,WEC
2017-08-23,64.79,65.105,64.57,65.05,1382077,WEC
2017-08-24,65.0,65.14,64.78,64.92,798587,WEC
2017-08-25,65.24,65.465,64.94,65.1,1259059,WEC
2017-08-28,65.27,65.41,65.04,65.38,933166,WEC
2017-08-29,65.49,65.71,65.23,65.26,1026557,WEC
2017-08-30,65.16,65.29,65.009,65.11,1204412,WEC
2017-08-31,65.16,65.42,65.05,65.22,1232676,WEC
2017-09-01,65.39,65.65,65.03,65.13,1418238,WEC
2017-09-05,65.23,65.59,65.03,65.56,1544317,WEC
2017-09-06,65.67,65.79,65.41,65.58,2707196,WEC
2017-09-07,65.75,66.17,65.44,66.12,2340094,WEC
2017-09-08,66.1,66.83,65.84,66.64,1611575,WEC
2017-09-11,66.64,67.2,66.45,67.04,1452422,WEC
2017-09-12,66.93,66.989,65.26,65.63,1500340,WEC
2017-09-13,65.61,65.79,65.14,65.14,1577797,WEC
2017-09-14,65.05,65.82,64.93,65.81,1367724,WEC
2017-09-15,66.0,66.2,65.58,66.07,2484882,WEC
2017-09-18,66.0,66.15,65.1073,65.48,1988546,WEC
2017-09-19,65.55,65.6,64.98,65.0,2038418,WEC
2017-09-20,65.13,65.3,64.265,64.5,1261394,WEC
2017-09-21,64.46,64.8,64.19,64.27,1107975,WEC
2017-09-22,64.53,64.53,63.57,63.61,1244844,WEC
2017-09-25,63.5,64.43,63.5,64.24,1536992,WEC
2017-09-26,64.16,64.31,63.89,63.91,1324728,WEC
2017-09-27,63.5,63.71,62.59,62.89,1828009,WEC
2017-09-28,62.7,63.22,62.4,63.16,1661488,WEC
2017-09-29,63.16,63.16,62.64,62.78,1837867,WEC
2017-10-02,62.93,63.77,62.85,63.6,2562869,WEC
2017-10-03,63.52,63.52,62.84,63.32,1640412,WEC
2017-10-04,63.26,64.14,63.05,64.09,1656618,WEC
2017-10-05,64.01,64.13,63.68,64.07,1310800,WEC
2017-10-06,63.84,64.31,63.52,64.3,1827519,WEC
2017-10-09,64.41,64.5,64.115,64.26,1654441,WEC
2017-10-10,64.38,64.73,64.16,64.51,2081206,WEC
2017-10-11,64.57,65.31,64.51,64.73,1687827,WEC
2017-10-12,64.78,65.64,64.74,65.57,1633298,WEC
2017-10-13,65.85,66.005,65.03,65.1,1316117,WEC
2017-10-16,65.0,65.44,64.76,65.03,1088314,WEC
2017-10-17,64.96,65.54,64.8,65.5,1290110,WEC
2017-10-18,65.41,65.77,65.18,65.7,1087229,WEC
2017-10-19,65.81,66.61,65.67,66.59,1535578,WEC
2017-10-20,66.54,66.86,66.35,66.81,1578026,WEC
2017-10-23,66.84,66.95,66.52,66.8,1481140,WEC
2017-10-24,66.66,66.91,66.41,66.82,1324663,WEC
2017-10-25,66.76,66.95,65.73,66.755,1113552,WEC
2017-10-26,67.1,67.7,66.82,67.28,1428429,WEC
2017-10-27,67.2,68.03,67.16,67.84,1288346,WEC
2017-10-30,67.75,67.95,67.36,67.47,1999098,WEC
2017-10-31,67.4,67.66,67.11,67.39,1941613,WEC
2017-11-01,67.7,67.73,66.7641,66.95,1484235,WEC
2017-11-02,67.11,67.67,66.93,67.61,1691308,WEC
2017-11-03,67.53,68.67,67.53,68.17,2971767,WEC
2017-11-06,68.18,68.24,67.63,67.65,1170162,WEC
2017-11-07,67.86,68.62,67.62,68.24,1629979,WEC
2017-11-08,68.15,68.45,67.76,68.17,1395505,WEC
2017-11-09,68.0,68.37,67.77,68.23,1468798,WEC
2017-11-10,67.91,68.2,67.56,67.92,1976839,WEC
2017-11-13,67.56,68.36,67.51,68.35,1783035,WEC
2017-11-14,68.26,69.58,68.13,69.53,2485364,WEC
2017-11-15,69.62,70.09,68.71,68.76,1772750,WEC
2017-11-16,68.63,68.89,68.4,68.77,1250987,WEC
2017-11-17,68.5,68.85,68.12,68.19,1108324,WEC
2017-11-20,68.3,68.47,67.84,67.98,1345048,WEC
2017-11-21,68.09,68.46,67.96,68.19,932738,WEC
2017-11-22,68.16,68.33,67.78,68.27,804283,WEC
2017-11-24,68.37,68.93,68.27,68.53,486449,WEC
2017-11-27,68.62,68.89,68.32,68.77,1019833,WEC
2017-11-28,68.89,69.31,68.71,68.93,1820563,WEC
2017-11-29,68.83,69.71,68.595,69.26,1866789,WEC
2017-11-30,69.44,69.72,69.11,69.49,3964776,WEC
2017-12-01,69.6,69.76,68.73,69.14,1371915,WEC
2017-12-04,69.49,69.49,68.36,68.58,1894265,WEC
2017-12-05,68.47,68.49,67.44,68.24,1811638,WEC
2017-12-06,68.38,68.65,68.11,68.42,1175994,WEC
2017-12-07,68.36,68.72,68.0,68.72,1293196,WEC
2017-12-08,68.56,68.99,68.3,68.96,1413626,WEC
2017-12-11,69.05,69.2,68.33,69.17,3172227,WEC
2017-12-12,68.88,69.07,67.6,67.66,2345002,WEC
2017-12-13,67.79,68.23,67.53,67.91,1408390,WEC
2017-12-14,67.66,68.01,67.21,67.7,1070131,WEC
2017-12-15,68.07,68.46,67.78,68.17,3183369,WEC
2017-12-18,68.22,68.48,67.19,67.47,1815211,WEC
2017-12-19,67.305,67.595,66.1,66.13,1242933,WEC
2017-12-20,66.19,66.42,65.87,65.94,1533278,WEC
2017-12-21,65.61,65.97,65.27,65.62,2307009,WEC
2017-12-22,65.76,65.92,65.59,65.72,1522496,WEC
2017-12-26,65.86,66.115,65.34,65.36,901113,WEC
2017-12-27,65.45,65.97,65.405,65.88,1358653,WEC
2017-12-28,65.95,66.46,65.76,66.43,1163473,WEC
2017-12-29,66.51,66.84,66.29,66.43,1197290,WEC
2018-01-02,66.43,66.45,65.58,65.77,1561349,WEC
2018-01-03,65.52,66.205,65.17,65.54,1883121,WEC
2018-01-04,65.32,65.94,65.02,65.31,1688019,WEC
2018-01-05,65.53,65.71,64.53,64.87,1546537,WEC
2018-01-08,64.81,65.46,64.73,65.43,1979616,WEC
2018-01-09,65.3,65.35,64.595,64.91,1670416,WEC
2018-01-10,64.71,64.71,63.641,63.67,1998306,WEC
2018-01-11,63.82,64.14,63.28,63.58,1429328,WEC
2018-01-12,63.63,64.08,63.1,63.63,1266874,WEC
2018-01-16,63.66,64.01,62.6,63.15,2173148,WEC
2018-01-17,63.35,63.86,63.1,63.57,2037840,WEC
2018-01-18,63.53,63.885,62.92,63.27,2022616,WEC
2018-01-19,63.44,63.84,63.02,63.11,1780238,WEC
2018-01-22,63.44,63.62,62.895,63.01,1452096,WEC
2018-01-23,63.19,64.17,63.19,63.58,1954761,WEC
2018-01-24,63.67,63.67,63.14,63.24,1401498,WEC
2018-01-25,63.17,64.24,63.05,64.14,1573875,WEC
2018-01-26,64.26,64.55,63.63,64.01,1966567,WEC
2018-01-29,63.75,63.83,63.0,63.02,1930899,WEC
2018-01-30,63.09,63.57,62.88,63.32,2118340,WEC
2018-01-31,63.87,64.39,62.74,64.3,2960188,WEC
2018-02-01,64.08,64.38,62.25,62.6,4066611,WEC
2018-02-02,62.26,62.89,61.95,62.01,1878203,WEC
2018-02-05,61.79,62.85,61.07,61.17,2469868,WEC
2018-02-06,60.63,60.87,59.08,60.19,2744404,WEC
2018-02-07,60.2,60.99,59.82,59.86,1904680,WEC
2013-02-08,34.69,34.915,34.68,34.88,18425772,WFC
2013-02-11,34.95,35.39,34.92,35.26,24198800,WFC
2013-02-12,35.33,35.55,35.22,35.51,19556611,WFC
2013-02-13,35.45,35.52,34.95,35.13,21344989,WFC
2013-02-14,35.02,35.27,34.91,35.21,22295663,WFC
2013-02-15,35.24,35.36,35.02,35.16,21107532,WFC
2013-02-19,35.17,35.27,35.08,35.14,25414587,WFC
2013-02-20,35.09,35.3201,35.06,35.1,27539132,WFC
2013-02-21,35.05,35.68,35.02,35.46,38031161,WFC
2013-02-22,35.57,35.83,35.39,35.82,20518984,WFC
2013-02-25,35.84,35.95,34.77,34.79,27031799,WFC
2013-02-26,35.08,35.1,34.52,34.75,29605963,WFC
2013-02-27,34.82,35.22,34.6,35.13,32175940,WFC
2013-02-28,35.07,35.37,35.02,35.08,22103105,WFC
2013-03-01,34.94,35.565,34.85,35.39,20627017,WFC
2013-03-04,35.37,35.88,35.33,35.85,16880899,WFC
2013-03-05,35.99,36.29,35.81,35.88,23311647,WFC
2013-03-06,36.09,36.14,35.815,36.05,18491681,WFC
2013-03-07,36.13,36.48,36.08,36.42,21497816,WFC
2013-03-08,36.45,36.62,36.23,36.5,24042298,WFC
2013-03-11,36.58,37.14,36.53,37.13,18989701,WFC
2013-03-12,37.09,37.175,36.63,36.66,22688578,WFC
2013-03-13,36.74,36.86,36.53,36.77,15811829,WFC
2013-03-14,36.95,37.03,36.8,36.97,21860773,WFC
2013-03-15,37.36,38.2,37.3,38.2,56061332,WFC
2013-03-18,37.7,37.9,37.62,37.76,29754503,WFC
2013-03-19,37.92,37.93,37.33,37.49,23724771,WFC
2013-03-20,37.65,37.84,37.35,37.44,19050384,WFC
2013-03-21,37.16,37.38,37.1,37.14,24009543,WFC
2013-03-22,37.27,37.38,37.1,37.2,15629094,WFC
2013-03-25,37.35,37.4,36.941,37.21,20304469,WFC
2013-03-26,37.43,37.4515,37.07,37.3,18635413,WFC
2013-03-27,37.09,37.16,36.8,36.98,14840348,WFC
2013-03-28,37.03,37.04,36.83,36.99,16975890,WFC
2013-04-01,37.02,37.09,36.75,36.93,10906380,WFC
2013-04-02,37.03,37.095,36.77,36.88,17094769,WFC
2013-04-03,36.87,36.95,36.55,36.67,26277775,WFC
2013-04-04,36.77,37.48,36.75,37.42,24101596,WFC
2013-04-05,36.81,37.2,36.62,37.15,24519384,WFC
2013-04-08,37.11,37.11,36.62,37.02,20086368,WFC
2013-04-09,37.15,37.65,36.98,37.45,21248424,WFC
2013-04-10,37.55,37.8503,37.2,37.57,23560321,WFC
2013-04-11,37.59,37.91,37.15,37.51,30529800,WFC
2013-04-12,36.93,37.42,36.6,37.21,36668197,WFC
2013-04-15,37.02,37.42,36.54,36.57,23090305,WFC
2013-04-16,36.85,37.225,36.75,37.06,20353235,WFC
2013-04-17,36.81,36.88,36.25,36.56,31790282,WFC
2013-04-18,36.59,36.64,36.19,36.27,19287713,WFC
2013-04-19,36.41,36.73,36.29,36.69,18108941,WFC
2013-04-22,36.81,36.86,36.4,36.73,14432458,WFC
2013-04-23,36.85,37.14,36.71,37.13,19842795,WFC
2013-04-24,37.2,37.45,37.14,37.34,16740626,WFC
2013-04-25,37.47,37.8,37.33,37.64,14861014,WFC
2013-04-26,37.56,37.88,37.46,37.88,17814620,WFC
2013-04-29,37.95,37.98,37.76,37.88,15989559,WFC
2013-04-30,37.96,38.04,37.54,37.98,20587123,WFC
2013-05-01,37.9,37.96,37.29,37.46,17639163,WFC
2013-05-02,37.51,37.65,37.38,37.41,13207009,WFC
2013-05-03,37.74,37.92,37.6,37.74,15881294,WFC
2013-05-06,37.86,37.99,37.74,37.9,14228665,WFC
2013-05-07,38.02,38.56,37.91,38.4,23272904,WFC
2013-05-08,38.14,38.67,38.05,38.45,18741978,WFC
2013-05-09,38.44,38.5069,37.78,37.89,27766488,WFC
2013-05-10,38.04,38.16,37.82,38.03,16390874,WFC
2013-05-13,38.04,38.29,37.83,38.2,12774199,WFC
2013-05-14,38.26,38.79,38.21,38.76,21691379,WFC
2013-05-15,38.7,39.38,38.61,39.3,25695909,WFC
2013-05-16,39.28,39.74,39.09,39.26,22959372,WFC
2013-05-17,39.42,39.91,39.33,39.88,24397703,WFC
2013-05-20,39.9,40.29,39.85,40.2,18938878,WFC
2013-05-21,40.33,40.8,40.17,40.68,23055244,WFC
2013-05-22,40.72,41.1001,39.99,40.1,30388130,WFC
2013-05-23,39.4,40.44,39.4,40.01,24733435,WFC
2013-05-24,39.52,40.3,39.5,40.24,17121332,WFC
2013-05-28,40.8,40.98,40.41,40.52,20993954,WFC
2013-05-29,40.36,40.9,40.21,40.75,22847891,WFC
2013-05-30,40.79,41.59,40.7,41.25,22022508,WFC
2013-05-31,41.26,41.35,40.55,40.55,26909239,WFC
2013-06-03,40.83,40.96,39.99,40.73,23644383,WFC
2013-06-04,40.8,41.17,40.42,40.44,18708746,WFC
2013-06-05,40.24,40.55,39.66,39.82,21093767,WFC
2013-06-06,39.7,40.76,39.6,40.72,24724178,WFC
2013-06-07,41.23,41.38,40.81,41.25,23458489,WFC
2013-06-10,41.5,41.69,41.17,41.27,16340568,WFC
2013-06-11,40.78,41.2,40.59,40.66,18355404,WFC
2013-06-12,40.79,40.95,40.12,40.27,18319933,WFC
2013-06-13,40.29,40.99,40.2,40.94,17376642,WFC
2013-06-14,40.84,41.06,40.1,40.16,19475526,WFC
2013-06-17,40.59,40.71,40.34,40.61,15500647,WFC
2013-06-18,40.72,40.97,40.63,40.84,15784394,WFC
2013-06-19,40.78,41.18,40.62,40.66,20898049,WFC
2013-06-20,40.29,40.66,39.98,40.09,29306530,WFC
2013-06-21,40.64,41.2,40.15,40.96,38850178,WFC
2013-06-24,40.4799,40.5,39.4,39.8,31048147,WFC
2013-06-25,40.16,40.53,39.89,40.3,22264312,WFC
2013-06-26,40.73,41.3,40.73,41.02,19405880,WFC
2013-06-27,41.38,41.74,41.15,41.56,18800594,WFC
2013-06-28,41.56,41.62,41.05,41.27,20259336,WFC
2013-07-01,41.56,41.96,41.27,41.36,16176906,WFC
2013-07-02,41.2,41.58,41.01,41.22,15561872,WFC
2013-07-03,41.02,41.3,40.792,41.22,8079189,WFC
2013-07-05,41.46,42.07,41.43,42.07,14934019,WFC
2013-07-08,42.36,42.97,42.29,42.83,22830198,WFC
2013-07-09,42.95,43.08,42.23,42.7,22544383,WFC
2013-07-10,42.55,42.58,41.74,42.07,25421813,WFC
2013-07-11,42.47,42.515,41.44,41.89,32216230,WFC
2013-07-12,42.6,43.05,42.2,42.63,35803009,WFC
2013-07-15,42.98,43.36,42.97,43.35,21929799,WFC
2013-07-16,43.35,43.45,42.85,43.02,21829002,WFC
2013-07-17,43.2,43.88,43.17,43.51,23959131,WFC
2013-07-18,43.72,44.59,43.6701,44.41,23443154,WFC
2013-07-19,44.42,44.76,44.13,44.45,18907028,WFC
2013-07-22,44.48,44.78,44.27,44.63,18409206,WFC
2013-07-23,44.65,44.785,44.5,44.57,13432417,WFC
2013-07-24,44.68,44.73,44.25,44.31,17947661,WFC
2013-07-25,44.22,44.22,43.42,43.65,29468214,WFC
2013-07-26,43.55,43.7,43.2,43.51,18503704,WFC
2013-07-29,43.41,43.5,43.21,43.25,12402372,WFC
2013-07-30,43.49,43.64,43.19,43.26,18579224,WFC
2013-07-31,43.3,44.05,43.3,43.5,25488470,WFC
2013-08-01,44.19,44.74,44.12,44.26,19821087,WFC
2013-08-02,44.24,44.55,44.05,44.49,13439045,WFC
2013-08-05,44.47,44.55,44.22,44.34,14162266,WFC
2013-08-06,44.27,44.32,43.97,44.03,13787960,WFC
2013-08-07,43.34,43.505,43.27,43.27,18578865,WFC
2013-08-08,43.51,43.57,42.99,43.22,18704342,WFC
2013-08-09,43.21,43.38,43.0,43.23,10716084,WFC
2013-08-12,43.05,43.43,42.85,43.2,11087557,WFC
2013-08-13,43.25,43.36,43.06,43.32,12734439,WFC
2013-08-14,43.45,43.53,43.1,43.1,13773114,WFC
2013-08-15,42.9,43.12,42.81,42.99,17748825,WFC
2013-08-16,42.68,43.18,42.64,42.75,16238250,WFC
2013-08-19,42.96,42.98,42.46,42.49,15873686,WFC
2013-08-20,42.47,42.67,42.16,42.59,15114290,WFC
2013-08-21,42.45,42.675,42.13,42.36,14586234,WFC
2013-08-22,42.41,42.63,42.18,42.48,14037644,WFC
2013-08-23,42.68,42.83,42.35,42.76,12161161,WFC
2013-08-26,42.7,42.83,42.37,42.39,10106231,WFC
2013-08-27,41.89,41.91,41.04,41.11,19227395,WFC
2013-08-28,41.09,41.578,40.98,41.25,13927866,WFC
2013-08-29,41.06,41.66,41.03,41.25,10512561,WFC
2013-08-30,41.37,41.42,40.92,41.08,15031829,WFC
2013-09-03,41.65,41.85,41.06,41.39,15949324,WFC
2013-09-04,41.36,41.75,41.25,41.5,12465007,WFC
2013-09-05,41.55,42.0,41.5,41.82,11332025,WFC
2013-09-06,42.01,42.02,41.2,41.43,14548697,WFC
2013-09-09,41.52,41.72,40.89,41.72,27418642,WFC
2013-09-10,42.12,42.46,41.9,42.45,18702335,WFC
2013-09-11,42.49,42.53,42.25,42.5,14708766,WFC
2013-09-12,42.52,42.66,42.07,42.26,14499515,WFC
2013-09-13,42.12,42.39,42.07,42.19,9986513,WFC
2013-09-16,42.77,43.07,42.71,42.89,19328978,WFC
2013-09-17,42.97,43.05,42.57,42.85,16797875,WFC
2013-09-18,42.8,43.82,42.75,43.31,23926784,WFC
2013-09-19,43.83,43.83,42.74,42.96,15954374,WFC
2013-09-20,42.96,43.1,42.5,42.85,32063130,WFC
2013-09-23,42.42,42.52,42.06,42.31,16474582,WFC
2013-09-24,42.07,42.3,41.7,41.73,22122725,WFC
2013-09-25,41.83,41.96,41.29,41.81,19187145,WFC
2013-09-26,41.92,42.2,41.41,41.61,20494186,WFC
2013-09-27,41.57,41.77,41.51,41.59,20017656,WFC
2013-09-30,41.06,41.54,40.9,41.32,20307689,WFC
2013-10-01,41.37,41.5699,41.09,41.49,12771070,WFC
2013-10-02,41.2,41.26,41.0,41.26,17785517,WFC
2013-10-03,41.22,41.22,40.64,41.0,19049175,WFC
2013-10-04,41.0,41.3,40.92,41.3,12281544,WFC
2013-10-07,40.79,40.895,40.62,40.62,15277019,WFC
2013-10-08,40.55,40.77,40.21,40.24,19315805,WFC
2013-10-09,40.43,40.55,40.07,40.36,17006962,WFC
2013-10-10,40.96,41.47,40.43,41.44,26572172,WFC
2013-10-11,40.44,41.51,40.3,41.43,46033823,WFC
2013-10-14,41.14,41.9,41.1,41.75,17182574,WFC
2013-10-15,41.86,41.98,41.42,41.54,17256590,WFC
2013-10-16,41.91,42.63,41.75,42.21,25931840,WFC
2013-10-17,42.04,42.76,42.0,42.68,18826235,WFC
2013-10-18,42.72,42.9399,42.38,42.68,17581297,WFC
2013-10-21,42.64,42.86,42.52,42.62,16457221,WFC
2013-10-22,42.75,43.05,42.57,42.94,18618845,WFC
2013-10-23,42.91,42.97,42.7,42.76,13594744,WFC
2013-10-24,42.93,42.98,42.55,42.69,13946548,WFC
2013-10-25,42.64,42.93,42.57,42.86,19831784,WFC
2013-10-28,42.83,42.99,42.57,42.83,12674535,WFC
2013-10-29,43.01,43.06,42.67,42.96,13105661,WFC
2013-10-30,43.11,43.4,43.02,43.1,16028377,WFC
2013-10-31,43.04,43.23,42.68,42.69,18760653,WFC
2013-11-01,42.72,43.04,42.58,42.67,15539134,WFC
2013-11-04,42.75,42.84,42.53,42.7,11921602,WFC
2013-11-05,42.67,42.82,42.5,42.63,16604148,WFC
2013-11-06,42.62,42.64,42.27,42.44,14750796,WFC
2013-11-07,42.56,42.6,41.71,41.71,22419815,WFC
2013-11-08,41.72,42.96,41.71,42.71,23334181,WFC
2013-11-11,42.69,42.86,42.44,42.75,11752858,WFC
2013-11-12,42.68,42.75,42.07,42.28,13379204,WFC
2013-11-13,42.16,42.79,41.8,42.76,24049247,WFC
2013-11-14,42.88,43.12,42.58,43.09,17831272,WFC
2013-11-15,42.98,43.635,42.96,43.54,23401158,WFC
2013-11-18,43.58,43.72,43.36,43.41,13117659,WFC
2013-11-19,43.515,43.82,43.37,43.56,14700496,WFC
2013-11-20,43.73,44.0699,43.48,43.62,15790577,WFC
2013-11-21,43.81,44.3875,43.785,44.08,16450016,WFC
2013-11-22,44.0,44.38,43.9295,44.36,11035085,WFC
2013-11-25,44.48,44.72,44.4,44.48,12363867,WFC
2013-11-26,44.53,44.745,44.29,44.31,13429858,WFC
2013-11-27,44.48,44.48,44.07,44.27,13655907,WFC
2013-11-29,44.39,44.51,43.96,44.02,9770220,WFC
2013-12-02,44.11,44.475,44.09,44.18,16740624,WFC
2013-12-03,44.07,44.28,43.57,43.73,22409916,WFC
2013-12-04,43.4,44.07,43.34,43.75,18009593,WFC
2013-12-05,43.62,43.95,43.21,43.25,19050171,WFC
2013-12-06,43.67,44.19,43.43,44.11,16911825,WFC
2013-12-09,44.14,44.48,44.14,44.32,14011202,WFC
2013-12-10,44.22,44.44,44.05,44.11,14352407,WFC
2013-12-11,44.07,44.17,43.48,43.52,18230102,WFC
2013-12-12,43.57,43.78,43.47,43.5,13744202,WFC
2013-12-13,43.52,43.83,43.49,43.73,14097262,WFC
2013-12-16,43.97,44.14,43.8,43.98,13254162,WFC
2013-12-17,43.76,43.82,43.49,43.59,13376138,WFC
2013-12-18,43.98,45.06,43.66,44.93,28013337,WFC
2013-12-19,44.62,45.2,44.5,45.02,17692814,WFC
2013-12-20,45.1,45.2,44.8,44.96,29401363,WFC
2013-12-23,45.12,45.53,45.1,45.21,13037310,WFC
2013-12-24,45.25,45.46,45.18,45.39,4355277,WFC
2013-12-26,45.5,45.64,45.43,45.54,7310638,WFC
2013-12-27,45.59,45.63,45.39,45.5,6844651,WFC
2013-12-30,45.57,45.61,45.33,45.5,11321358,WFC
2013-12-31,45.52,45.55,45.15,45.4,13243795,WFC
2014-01-02,45.15,45.3,44.91,45.02,17344590,WFC
2014-01-03,44.99,45.48,44.98,45.34,14693755,WFC
2014-01-06,45.53,45.81,45.36,45.42,18521241,WFC
2014-01-07,45.8,45.8,45.22,45.4,16963813,WFC
2014-01-08,45.4,45.95,45.35,45.92,20907314,WFC
2014-01-09,45.97,46.2,45.8,46.16,14389488,WFC
2014-01-10,46.06,46.06,45.63,45.94,15532776,WFC
2014-01-13,45.96,46.105,45.45,45.56,21059377,WFC
2014-01-14,45.48,45.84,44.92,45.59,28526935,WFC
2014-01-15,45.9399,46.74,45.76,46.4,27430537,WFC
2014-01-16,46.3,46.46,46.07,46.39,12893346,WFC
2014-01-17,46.48,46.56,46.14,46.39,15168194,WFC
2014-01-21,46.51,46.8378,46.241,46.5,15534175,WFC
2014-01-22,46.74,46.83,46.5,46.67,11817453,WFC
2014-01-23,46.4,46.45,46.0,46.35,19832320,WFC
2014-01-24,46.04,46.16,45.48,45.48,20323164,WFC
2014-01-27,45.53,45.88,45.23,45.53,21418026,WFC
2014-01-28,45.79,46.24,45.65,45.96,16150311,WFC
2014-01-29,45.63,46.21,45.49,45.59,20556137,WFC
2014-01-30,45.85,46.2,45.765,46.05,12714335,WFC
2014-01-31,45.41,45.71,45.23,45.34,27381421,WFC
2014-02-03,45.31,45.62,44.315,44.43,29578408,WFC
2014-02-04,44.57,44.82,44.23,44.77,20853251,WFC
2014-02-05,44.6,44.63,44.17,44.23,22141553,WFC
2014-02-06,44.37,44.79,44.27,44.78,21097185,WFC
2014-02-07,45.05,45.4,44.84,45.37,16998725,WFC
2014-02-10,45.39,45.62,45.22,45.52,12522521,WFC
2014-02-11,45.54,46.09,45.46,45.97,13577163,WFC
2014-02-12,45.96,46.25,45.81,45.99,12219422,WFC
2014-02-13,45.56,46.07,45.44,45.98,14638566,WFC
2014-02-14,46.03,46.28,45.81,46.13,11372314,WFC
2014-02-18,46.29,46.3299,46.07,46.13,12151989,WFC
2014-02-19,46.05,46.251,45.48,45.53,16219307,WFC
2014-02-20,45.39,45.85,45.25,45.63,13443399,WFC
2014-02-21,45.62,46.06,45.48,45.6,15452681,WFC
2014-02-24,45.73,46.4262,45.7,46.08,14234573,WFC
2014-02-25,46.2,46.26,45.95,46.08,13842818,WFC
2014-02-26,46.35,46.43,45.81,46.05,13918518,WFC
2014-02-27,45.95,46.08,45.61,46.05,13849543,WFC
2014-02-28,46.1,46.65,46.01,46.42,16349402,WFC
2014-03-03,46.11,46.24,45.96,46.15,16067568,WFC
2014-03-04,46.72,46.8,46.43,46.74,14951272,WFC
2014-03-05,46.82,47.23,46.687,47.09,13660688,WFC
2014-03-06,47.29,47.5,47.17,47.34,14726410,WFC
2014-03-07,47.76,48.48,47.6,47.95,20512670,WFC
2014-03-10,47.9,48.275,47.58,48.15,11860395,WFC
2014-03-11,48.34,48.36,47.72,47.81,13430875,WFC
2014-03-12,47.7,48.13,47.56,48.12,13505134,WFC
2014-03-13,48.23,48.3,47.74,47.84,14813888,WFC
2014-03-14,47.59,48.07,47.27,47.4,15347268,WFC
2014-03-17,47.7,48.17,47.58,48.13,11085701,WFC
2014-03-18,48.17,48.45,48.12,48.4,9757390,WFC
2014-03-19,48.38,48.41,47.48,47.81,28292983,WFC
2014-03-20,47.7,49.36,47.7,49.03,25208403,WFC
2014-03-21,49.79,49.97,49.04,49.12,31046062,WFC
2014-03-24,49.48,49.49,48.82,48.98,19677616,WFC
2014-03-25,49.25,49.27,48.91,48.96,14659355,WFC
2014-03-26,49.19,49.2,48.46,48.5,17399843,WFC
2014-03-27,49.51,49.79,48.65,49.1,29075059,WFC
2014-03-28,49.14,49.6125,49.05,49.29,15008037,WFC
2014-03-31,49.75,49.91,49.46,49.74,17901782,WFC
2014-04-01,49.88,49.93,49.5,49.77,16398766,WFC
2014-04-02,49.77,49.88,49.51,49.76,13035427,WFC
2014-04-03,49.81,49.89,49.56,49.83,9598908,WFC
2014-04-04,50.05,50.49,49.56,49.56,18702386,WFC
2014-04-07,49.58,49.67,48.65,48.66,19653743,WFC
2014-04-08,48.66,48.9993,48.44,48.83,19086946,WFC
2014-04-09,49.07,49.1,48.61,49.1,15928089,WFC
2014-04-10,49.22,49.22,47.71,47.71,24910814,WFC
2014-04-11,47.45,48.87,46.72,48.08,36428623,WFC
2014-04-14,48.37,48.68,47.44,48.11,24321399,WFC
2014-04-15,48.27,48.88,48.035,48.78,21749769,WFC
2014-04-16,49.06,49.23,48.63,49.09,17866556,WFC
2014-04-17,49.02,49.29,48.8,48.93,19399882,WFC
2014-04-21,49.08,49.33,48.96,49.12,12477981,WFC
2014-04-22,49.04,49.49,48.9,49.23,14203811,WFC
2014-04-23,49.2,49.67,49.2,49.59,13309890,WFC
2014-04-24,49.74,49.74,49.17,49.32,12617062,WFC
2014-04-25,49.27,49.45,49.0,49.05,16274458,WFC
2014-04-28,49.27,49.33,48.53,48.94,18411704,WFC
2014-04-29,49.27,49.51,49.13,49.47,14753633,WFC
2014-04-30,49.45,49.75,49.37,49.64,14982821,WFC
2014-05-01,49.74,49.84,49.45,49.64,11850982,WFC
2014-05-02,49.77,50.0095,49.5,49.58,13369832,WFC
2014-05-05,49.28,49.64,49.1,49.56,9128140,WFC
2014-05-06,49.39,49.43,49.07,49.09,16213342,WFC
2014-05-07,49.0,49.43,48.87,49.39,15507424,WFC
2014-05-08,49.35,49.49,49.2,49.33,12902488,WFC
2014-05-09,49.27,49.32,48.91,49.08,15174627,WFC
2014-05-12,49.38,49.85,49.33,49.76,16450689,WFC
2014-05-13,49.78,49.96,49.64,49.81,9707133,WFC
2014-05-14,49.86,49.86,49.19,49.29,13263235,WFC
2014-05-15,49.1,49.2497,48.66,49.03,17370896,WFC
2014-05-16,49.01,49.13,48.725,49.08,13923707,WFC
2014-05-19,48.84,49.54,48.82,49.49,10533825,WFC
2014-05-20,49.36,49.46,48.87,48.96,15095382,WFC
2014-05-21,49.18,49.81,49.16,49.67,12934284,WFC
2014-05-22,49.68,50.04,49.6,49.99,12160307,WFC
2014-05-23,49.91,50.23,49.77,50.16,13167150,WFC
2014-05-27,50.3,50.695,50.2,50.55,13322236,WFC
2014-05-28,50.53,50.7,50.315,50.44,12465677,WFC
2014-05-29,50.61,50.61,50.15,50.27,13028589,WFC
2014-05-30,50.32,50.82,50.32,50.78,15489222,WFC
2014-06-02,50.94,51.17,50.87,51.09,11828333,WFC
2014-06-03,50.88,51.16,50.75,51.09,9293625,WFC
2014-06-04,50.95,51.07,50.82,51.04,10129239,WFC
2014-06-05,51.11,51.72,51.02,51.63,11862902,WFC
2014-06-06,51.66,52.02,51.61,51.98,13152355,WFC
2014-06-09,51.9,52.57,51.88,52.51,11049575,WFC
2014-06-10,52.4,52.63,52.19,52.59,12331656,WFC
2014-06-11,52.35,52.5,52.06,52.24,11735407,WFC
2014-06-12,52.12,52.28,51.65,51.71,13420613,WFC
2014-06-13,51.89,52.08,51.74,51.9,11111862,WFC
2014-06-16,51.88,51.89,50.94,51.09,16310453,WFC
2014-06-17,51.03,51.75,50.98,51.66,15470782,WFC
2014-06-18,51.69,52.14,51.525,52.04,18077144,WFC
2014-06-19,52.0,52.195,51.93,52.02,16335003,WFC
2014-06-20,52.38,52.91,52.27,52.89,29836531,WFC
2014-06-23,52.7,53.05,52.53,52.98,13122484,WFC
2014-06-24,52.93,52.99,52.42,52.49,11226323,WFC
2014-06-25,52.29,52.745,52.07,52.6,12815271,WFC
2014-06-26,52.62,52.66,52.0,52.37,12545902,WFC
2014-06-27,52.23,52.9,52.15,52.9,16864488,WFC
2014-06-30,52.74,52.76,52.4,52.56,12928410,WFC
2014-07-01,52.73,52.95,52.62,52.72,12482622,WFC
2014-07-02,52.76,52.839,52.55,52.66,14443481,WFC
2014-07-03,52.89,53.08,52.83,53.0,8741520,WFC
2014-07-07,52.9,52.98,52.45,52.5,13551827,WFC
2014-07-08,52.3,52.45,52.1,52.25,17282061,WFC
2014-07-09,52.3,52.3,51.91,52.19,16116261,WFC
2014-07-10,51.78,51.9599,51.53,51.81,20066748,WFC
2014-07-11,51.13,51.67,50.82,51.49,29998928,WFC
2014-07-14,51.41,51.84,51.14,51.31,21252445,WFC
2014-07-15,51.51,51.66,51.2,51.35,19309485,WFC
2014-07-16,51.58,51.66,51.052,51.17,21620944,WFC
2014-07-17,51.08,51.122,50.61,50.68,24397990,WFC
2014-07-18,50.97,51.36,50.79,51.28,15487363,WFC
2014-07-21,51.0,51.15,50.8515,51.05,15236909,WFC
2014-07-22,51.2,51.48,51.05,51.35,11921095,WFC
2014-07-23,51.43,51.62,51.27,51.33,9109271,WFC
2014-07-24,51.45,51.66,51.42,51.59,9939644,WFC
2014-07-25,51.49,51.77,51.49,51.6,10049617,WFC
2014-07-28,51.31,51.705,51.17,51.6,13468087,WFC
2014-07-29,51.65,52.15,51.48,51.54,14511806,WFC
2014-07-30,51.73,52.3,51.69,52.1,11439613,WFC
2014-07-31,51.86,51.88,50.89,50.9,19642204,WFC
2014-08-01,50.5,51.11,50.23,50.35,18813664,WFC
2014-08-04,50.55,51.03,50.52,50.99,13380139,WFC
2014-08-05,50.73,50.93,50.26,50.4,12767174,WFC
2014-08-06,49.87,50.52,49.83,50.06,15271471,WFC
2014-08-07,50.34,50.405,49.6,49.7,14109106,WFC
2014-08-08,49.73,50.04,49.47,50.0,14563206,WFC
2014-08-11,50.08,50.25,49.78,49.89,14666438,WFC
2014-08-12,49.86,50.27,49.75,49.78,15220199,WFC
2014-08-13,50.02,50.12,49.835,49.99,12210685,WFC
2014-08-14,50.11,50.49,50.06,50.38,11904287,WFC
2014-08-15,50.5,50.62,49.865,50.21,13297171,WFC
2014-08-18,50.47,50.73,50.4,50.69,9913676,WFC
2014-08-19,50.77,51.09,50.75,50.86,8718438,WFC
2014-08-20,50.79,50.94,50.64,50.85,8402875,WFC
2014-08-21,51.0,51.4,50.9,51.29,10102238,WFC
2014-08-22,51.34,51.59,51.13,51.18,9210366,WFC
2014-08-25,51.48,51.75,51.4132,51.45,8665609,WFC
2014-08-26,51.57,51.69,51.4699,51.56,7027261,WFC
2014-08-27,51.65,51.7,51.265,51.34,8315784,WFC
2014-08-28,51.21,51.28,51.0,51.15,7717998,WFC
2014-08-29,51.265,51.47,51.181,51.44,8863186,WFC
2014-09-02,51.71,51.71,51.24,51.57,9990261,WFC
2014-09-03,51.75,52.03,51.395,51.55,7735474,WFC
2014-09-04,51.49,51.92,51.4,51.57,8306187,WFC
2014-09-05,51.38,51.65,51.16,51.65,12102464,WFC
2014-09-08,51.48,51.73,51.34,51.47,7746935,WFC
2014-09-09,51.23,51.36,51.0,51.07,10744965,WFC
2014-09-10,51.08,51.62,51.06,51.52,11381362,WFC
2014-09-11,51.4,51.725,51.32,51.59,9073152,WFC
2014-09-12,51.67,52.03,51.515,51.7,12575559,WFC
2014-09-15,51.73,52.16,51.655,51.94,10414820,WFC
2014-09-16,51.78,52.48,51.78,52.31,10524636,WFC
2014-09-17,52.39,52.85,52.17,52.51,16919068,WFC
2014-09-18,52.63,53.375,52.63,53.24,16388313,WFC
2014-09-19,53.6,53.8,53.215,53.36,22553812,WFC
2014-09-22,53.26,53.5,52.82,52.9,13445695,WFC
2014-09-23,52.85,53.04,52.09,52.1,20596549,WFC
2014-09-24,52.22,52.287,51.88,52.13,18245166,WFC
2014-09-25,52.1,52.17,51.41,51.41,16684920,WFC
2014-09-26,51.45,51.92,51.35,51.87,10753403,WFC
2014-09-29,51.67,51.92,51.38,51.69,9995318,WFC
2014-09-30,51.8,52.18,51.71,51.87,16669890,WFC
2014-10-01,51.84,51.96,51.2,51.26,16526969,WFC
2014-10-02,51.19,51.51,50.89,51.4,15434449,WFC
2014-10-03,51.78,52.2,51.58,52.1,14018759,WFC
2014-10-06,52.26,52.46,51.99,52.03,10872282,WFC
2014-10-07,51.84,51.84,51.06,51.08,11889711,WFC
2014-10-08,51.25,52.19,51.09,52.15,15267161,WFC
2014-10-09,52.06,52.21,51.03,51.12,18744283,WFC
2014-10-10,51.01,51.74,50.61,50.64,20211481,WFC
2014-10-13,50.61,50.98,50.15,50.2,19298945,WFC
2014-10-14,49.5,49.86,48.21,48.83,45851953,WFC
2014-10-15,48.13,48.518,46.44,47.85,38470646,WFC
2014-10-16,47.18,48.68,47.05,48.13,28977742,WFC
2014-10-17,48.49,49.025,48.41,48.69,28314046,WFC
2014-10-20,48.68,49.24,48.61,49.18,15018461,WFC
2014-10-21,49.63,50.575,49.57,50.45,17660157,WFC
2014-10-22,50.52,50.69,50.14,50.17,20078209,WFC
2014-10-23,50.76,50.98,50.49,50.6,14394482,WFC
2014-10-24,50.58,51.25,50.55,51.2,10888562,WFC
2014-10-27,51.31,51.36,51.01,51.31,11654467,WFC
2014-10-28,51.56,51.79,51.3,51.78,13267217,WFC
2014-10-29,51.84,52.27,51.68,52.17,16546884,WFC
2014-10-30,53.3,53.67,53.21,53.54,10340338,WFC
2014-10-31,53.04,53.17,52.7801,53.09,21126287,WFC
2014-11-03,53.22,53.6,53.09,53.37,14349464,WFC
2014-11-04,53.38,53.49,52.9101,53.27,14931507,WFC
2014-11-05,53.43,53.55,53.13,53.53,14496887,WFC
2014-11-06,53.55,54.12,53.475,54.06,15328099,WFC
2014-11-07,54.2,54.25,53.64,53.84,13312695,WFC
2014-11-10,53.68,53.99,53.62,53.83,11837263,WFC
2014-11-11,53.88,54.1,53.53,53.58,12520484,WFC
2014-11-12,53.3,53.67,53.21,53.54,10687892,WFC
2014-11-13,53.57,53.67,53.12,53.39,13494404,WFC
2014-11-14,53.39,53.685,53.23,53.35,9488415,WFC
2014-11-17,53.1,53.49,52.87,53.44,9657905,WFC
2014-11-18,53.1,53.5,53.03,53.27,12588795,WFC
2014-11-19,53.26,53.41,52.92,53.36,12490626,WFC
2014-11-20,53.16,53.56,53.08,53.48,10245906,WFC
2014-11-21,54.0,54.091,53.7,53.81,14587503,WFC
2014-11-24,54.06,54.36,53.93,54.1,11028000,WFC
2014-11-25,54.23,54.28,53.8,53.88,14390418,WFC
2014-11-26,54.19,54.42,53.97,54.28,11792469,WFC
2014-11-28,54.32,54.74,54.27,54.48,11054311,WFC
2014-12-01,54.42,54.59,53.7,53.82,13858518,WFC
2014-12-02,53.75,54.44,53.75,54.22,12925278,WFC
2014-12-03,54.17,54.61,54.1,54.39,14781293,WFC
2014-12-04,54.32,54.64,54.17,54.5,12394349,WFC
2014-12-05,54.89,55.35,54.85,55.03,14261395,WFC
2014-12-08,54.95,55.15,54.59,54.77,18939298,WFC
2014-12-09,54.29,54.9,54.05,54.83,12895842,WFC
2014-12-10,54.73,55.09,54.21,54.26,23309462,WFC
2014-12-11,54.59,55.18,54.37,54.43,17007717,WFC
2014-12-12,53.87,54.61,53.66,53.7,18792851,WFC
2014-12-15,54.01,54.41,53.16,53.19,24852800,WFC
2014-12-16,52.82,53.77,52.73,52.77,24243294,WFC
2014-12-17,53.04,53.85,52.94,53.79,19782576,WFC
2014-12-18,54.43,55.21,54.36,55.21,21404712,WFC
2014-12-19,54.9,55.42,54.45,54.45,36186117,WFC
2014-12-22,54.46,54.97,54.34,54.97,17395488,WFC
2014-12-23,55.08,55.64,55.06,55.47,13205740,WFC
2014-12-24,55.63,55.74,55.32,55.34,4296992,WFC
2014-12-26,55.41,55.54,55.26,55.28,5826027,WFC
2014-12-29,55.08,55.945,55.08,55.71,11385604,WFC
2014-12-30,55.52,55.75,55.4,55.42,8749384,WFC
2014-12-31,55.5,55.67,54.82,54.82,10090813,WFC
2015-01-02,55.11,55.19,54.1935,54.7,11700856,WFC
2015-01-05,54.14,54.36,53.1,53.2,15000528,WFC
2015-01-06,53.35,53.47,51.85,52.09,20211187,WFC
2015-01-07,52.63,52.64,52.11,52.4,15714655,WFC
2015-01-08,53.0,53.585,52.96,53.56,16721579,WFC
2015-01-09,53.54,53.59,52.665,52.68,14550804,WFC
2015-01-12,52.58,52.69,51.71,52.05,16967480,WFC
2015-01-13,52.3,52.53,51.25,51.85,25080888,WFC
2015-01-14,51.0,51.73,50.42,51.25,37590058,WFC
2015-01-15,51.21,51.5354,50.46,50.72,32144687,WFC
2015-01-16,50.53,51.7,50.51,51.64,23174862,WFC
2015-01-20,51.98,52.3,51.7,52.0,17691020,WFC
2015-01-21,51.99,52.7,51.71,52.1,17928251,WFC
2015-01-22,52.49,53.82,52.48,53.77,21488730,WFC
2015-01-23,53.73,53.98,53.24,53.26,17779652,WFC
2015-01-26,52.91,53.6,52.89,53.58,13429409,WFC
2015-01-27,52.93,53.34,52.57,52.97,14351619,WFC
2015-01-28,53.31,53.355,52.15,52.16,18775067,WFC
2015-01-29,52.24,52.9,51.895,52.76,16700038,WFC
2015-01-30,52.2,52.77,51.9,51.92,21754793,WFC
2015-02-02,52.19,52.91,51.985,52.81,17714512,WFC
2015-02-03,53.01,53.525,52.97,53.45,20258946,WFC
2015-02-04,53.03,53.5,52.9,53.03,14435564,WFC
2015-02-05,53.24,53.84,53.22,53.67,13281854,WFC
2015-02-06,54.12,55.08,53.83,54.45,19316994,WFC
2015-02-09,54.27,54.45,54.075,54.21,9739238,WFC
2015-02-10,54.62,54.71,54.22,54.57,12342504,WFC
2015-02-11,54.06,54.26,53.66,53.9,18296843,WFC
2015-02-12,54.19,54.9,53.97,54.86,20159495,WFC
2015-02-13,54.98,55.56,54.81,55.33,18809017,WFC
2015-02-17,55.31,55.46,54.95,55.37,11908612,WFC
2015-02-18,55.09,55.2,54.4,54.52,13231551,WFC
2015-02-19,54.41,54.82,54.13,54.56,10784561,WFC
2015-02-20,54.41,54.94,54.03,54.83,15049087,WFC
2015-02-23,54.68,55.11,54.27,55.1,13715013,WFC
2015-02-24,55.19,55.54,55.02,55.37,11957816,WFC
2015-02-25,55.39,55.58,55.24,55.33,10516855,WFC
2015-02-26,55.22,55.35,54.96,55.15,13579108,WFC
2015-02-27,54.82,55.28,54.79,54.79,12936955,WFC
2015-03-02,54.79,55.56,54.72,55.55,12988462,WFC
2015-03-03,55.45,55.5801,55.14,55.45,11759571,WFC
2015-03-04,55.17,55.2,54.67,54.82,16653259,WFC
2015-03-05,54.94,55.01,54.65,54.84,9576125,WFC
2015-03-06,54.98,55.49,54.51,54.59,17298431,WFC
2015-03-09,54.78,55.01,54.63,54.67,11937920,WFC
2015-03-10,54.16,54.17,53.29,53.29,18723168,WFC
2015-03-11,53.87,53.99,53.6,53.7,16612918,WFC
2015-03-12,54.52,55.64,54.2,55.59,26266876,WFC
2015-03-13,55.49,55.65,55.02,55.34,17591416,WFC
2015-03-16,55.5,55.815,55.33,55.73,15505153,WFC
2015-03-17,55.5,55.98,55.255,55.91,13107744,WFC
2015-03-18,55.68,56.28,55.49,56.17,20000548,WFC
2015-03-19,55.95,55.98,55.237,55.51,14841101,WFC
2015-03-20,55.53,56.21,55.52,56.01,26487212,WFC
2015-03-23,56.03,56.29,55.73,55.78,16477406,WFC
2015-03-24,55.7,55.87,55.35,55.35,13927423,WFC
2015-03-25,55.26,55.36,54.54,54.54,15413662,WFC
2015-03-26,54.35,54.75,53.97,54.5,15038604,WFC
2015-03-27,54.54,54.595,53.96,54.12,13600286,WFC
2015-03-30,54.39,55.02,54.39,54.77,11706734,WFC
2015-03-31,54.47,54.69,54.19,54.4,13306212,WFC
2015-04-01,54.42,54.42,53.78,53.94,15436876,WFC
2015-04-02,53.95,54.48,53.82,54.37,13498903,WFC
2015-04-06,53.82,54.37,53.56,54.08,10786082,WFC
2015-04-07,54.28,54.39,53.98,54.02,10853676,WFC
2015-04-08,53.98,54.36,53.83,54.0,9828654,WFC
2015-04-09,54.06,54.29,53.73,54.19,10279402,WFC
2015-04-10,54.33,54.48,54.055,54.32,9531501,WFC
2015-04-13,54.33,54.73,54.28,54.59,14931597,WFC
2015-04-14,53.93,54.47,53.571,54.19,29289610,WFC
2015-04-15,54.37,54.91,54.19,54.81,16899885,WFC
2015-04-16,54.53,55.07,54.34,54.81,15643194,WFC
2015-04-17,54.41,54.56,53.98,54.05,17569711,WFC
2015-04-20,54.34,54.67,54.17,54.36,13327224,WFC
2015-04-21,54.55,54.85,54.19,54.28,10954163,WFC
2015-04-22,54.31,54.91,54.16,54.67,13563832,WFC
2015-04-23,54.41,55.12,54.41,54.86,14657785,WFC
2015-04-24,54.76,54.92,54.61,54.7,15268078,WFC
2015-04-27,54.79,55.5,54.71,54.97,19852410,WFC
2015-04-28,54.91,55.43,54.87,55.41,13028265,WFC
2015-04-29,55.17,55.76,55.075,55.46,18144485,WFC
2015-04-30,55.65,55.65,54.78,55.1,16577793,WFC
2015-05-01,55.26,55.58,54.96,55.19,12069395,WFC
2015-05-04,55.27,55.77,55.26,55.73,9981839,WFC
2015-05-05,55.73,56.2,55.6,55.72,17068104,WFC
2015-05-06,55.43,55.6,54.45,54.92,15670726,WFC
2015-05-07,54.96,55.19,54.61,54.81,14723006,WFC
2015-05-08,55.17,56.05,55.09,56.05,17477488,WFC
2015-05-11,55.92,55.96,55.44,55.51,12922055,WFC
2015-05-12,55.31,55.64,55.0,55.47,11705874,WFC
2015-05-13,55.47,55.83,55.37,55.6,11448061,WFC
2015-05-14,55.95,56.1299,55.72,56.04,11025386,WFC
2015-05-15,56.04,56.04,55.3,55.52,13323206,WFC
2015-05-18,55.58,55.98,55.55,55.75,10637289,WFC
2015-05-19,55.9,56.7,55.89,56.4,17194050,WFC
2015-05-20,56.32,56.37,55.93,56.08,13291959,WFC
2015-05-21,55.91,56.18,55.83,56.01,13466688,WFC
2015-05-22,56.04,56.23,55.99,56.0,8568750,WFC
2015-05-26,55.97,56.0,55.46,55.66,15859118,WFC
2015-05-27,55.92,56.31,55.71,56.07,12526067,WFC
2015-05-28,56.11,56.3,55.89,56.21,10348706,WFC
2015-05-29,56.25,56.26,55.68,55.96,17291512,WFC
2015-06-01,56.24,56.49,55.8,56.04,15746240,WFC
2015-06-02,56.01,56.45,55.74,56.18,13148696,WFC
2015-06-03,56.35,57.2,56.35,56.91,16197740,WFC
2015-06-04,56.53,56.89,55.93,56.14,17627090,WFC
2015-06-05,57.04,57.22,56.4,56.61,16890253,WFC
2015-06-08,56.94,56.94,56.12,56.12,14248446,WFC
2015-06-09,56.23,56.925,56.0,56.7,14669909,WFC
2015-06-10,56.98,57.57,56.905,57.21,18622390,WFC
2015-06-11,57.26,57.57,57.07,57.26,13943277,WFC
2015-06-12,57.13,57.29,56.74,57.09,13439024,WFC
2015-06-15,56.65,57.07,56.48,56.98,12920592,WFC
2015-06-16,56.85,57.24,56.73,57.22,10476094,WFC
2015-06-17,57.31,57.55,57.1,57.17,17497735,WFC
2015-06-18,57.29,57.84,57.19,57.7,18299905,WFC
2015-06-19,57.42,57.57,57.05,57.05,36241076,WFC
2015-06-22,57.58,58.04,57.53,57.91,15111198,WFC
2015-06-23,58.0,58.26,57.76,57.89,13354246,WFC
2015-06-24,57.67,58.15,57.54,57.54,16166598,WFC
2015-06-25,57.75,57.7895,57.13,57.17,14053641,WFC
2015-06-26,57.34,57.58,57.17,57.44,16975850,WFC
2015-06-29,56.8,57.19,56.01,56.06,19289651,WFC
2015-06-30,56.54,56.88,55.99,56.24,17346720,WFC
2015-07-01,57.09,57.2,56.61,56.91,12165329,WFC
2015-07-02,56.84,57.14,56.52,56.74,10106770,WFC
2015-07-06,56.1,56.53,56.01,56.44,11682148,WFC
2015-07-07,56.32,56.47,55.075,56.25,15831836,WFC
2015-07-08,55.84,56.17,55.21,55.25,12906614,WFC
2015-07-09,56.06,56.15,55.44,55.5,13623154,WFC
2015-07-10,56.33,56.46,55.86,56.08,13269598,WFC
2015-07-13,56.56,56.76,56.42,56.74,15521841,WFC
2015-07-14,56.46,57.37,56.39,57.25,20066280,WFC
2015-07-15,57.41,58.16,57.26,57.78,17159434,WFC
2015-07-16,58.24,58.35,57.98,58.17,13194493,WFC
2015-07-17,57.97,58.05,57.49,57.94,12963915,WFC
2015-07-20,57.99,58.29,57.88,58.05,10084859,WFC
2015-07-21,58.02,58.37,57.75,57.95,12504279,WFC
2015-07-22,58.07,58.59,57.99,58.52,14871061,WFC
2015-07-23,58.73,58.765,58.0699,58.21,13582244,WFC
2015-07-24,58.18,58.34,57.7001,57.78,13157279,WFC
2015-07-27,57.48,57.84,57.34,57.59,15495288,WFC
2015-07-28,57.73,57.84,57.16,57.4,16730609,WFC
2015-07-29,57.6,58.13,57.42,57.96,13718354,WFC
2015-07-30,57.85,58.19,57.72,58.15,9864823,WFC
2015-07-31,58.23,58.25,57.7899,57.87,12369834,WFC
2015-08-03,58.07,58.07,57.5,57.91,13085940,WFC
2015-08-04,57.77,58.16,57.71,57.82,12324691,WFC
2015-08-05,57.81,58.02,57.48,57.65,12032525,WFC
2015-08-06,57.65,57.95,57.405,57.53,12556587,WFC
2015-08-07,57.57,57.86,57.04,57.47,13596220,WFC
2015-08-10,57.8,57.98,57.68,57.94,12397545,WFC
2015-08-11,57.23,57.55,56.98,57.21,15425475,WFC
2015-08-12,56.9,56.95,56.2,56.72,21878424,WFC
2015-08-13,56.75,57.134,56.63,56.89,11868619,WFC
2015-08-14,56.89,57.37,56.82,57.33,9742520,WFC
2015-08-17,57.02,57.5,56.93,57.35,11462454,WFC
2015-08-18,57.41,57.72,57.27,57.54,10581474,WFC
2015-08-19,57.28,57.55,56.95,57.06,13744637,WFC
2015-08-20,56.46,56.58,56.11,56.12,20857677,WFC
2015-08-21,55.33,55.78,53.96,53.97,31954445,WFC
2015-08-24,49.2,53.24,47.75,51.25,40198134,WFC
2015-08-25,53.55,53.65,50.0,50.02,31041795,WFC
2015-08-26,51.56,52.41,50.58,52.3,30235778,WFC
2015-08-27,53.44,54.1,52.88,54.03,26452537,WFC
2015-08-28,53.75,53.93,53.04,53.54,18342169,WFC
2015-08-31,53.4,53.56,53.06,53.33,13842199,WFC
2015-09-01,52.11,52.32,50.53,50.99,28031703,WFC
2015-09-02,52.16,52.49,51.27,51.99,20919629,WFC
2015-09-03,52.39,53.0,52.22,52.43,15719008,WFC
2015-09-04,51.8,51.82,50.76,51.29,22303838,WFC
2015-09-08,52.65,52.98,51.98,52.93,19685429,WFC
2015-09-09,53.61,53.7,52.02,52.19,16221491,WFC
2015-09-10,52.07,52.86,51.8,52.56,17996234,WFC
2015-09-11,52.34,52.66,52.034,52.62,12549350,WFC
2015-09-14,52.63,52.88,52.41,52.77,16225618,WFC
2015-09-15,53.04,53.7853,52.82,53.47,14305498,WFC
2015-09-16,53.52,53.89,52.9,53.72,15218544,WFC
2015-09-17,53.7,53.91,52.03,52.21,25025803,WFC
2015-09-18,51.27,51.4811,50.7,51.04,39561581,WFC
2015-09-21,51.52,51.7465,51.18,51.55,16673315,WFC
2015-09-22,50.87,51.15,50.334,50.69,21761275,WFC
2015-09-23,50.88,50.94,50.5,50.78,12521218,WFC
2015-09-24,50.09,50.68,49.8,50.55,17064312,WFC
2015-09-25,51.36,51.87,51.07,51.48,18394809,WFC
2015-09-28,51.07,51.3,50.2,50.37,17647883,WFC
2015-09-29,50.47,50.96,50.0031,50.89,20816372,WFC
2015-09-30,51.63,51.72,50.703,51.35,20514761,WFC
2015-10-01,51.51,51.86,50.915,51.44,15556585,WFC
2015-10-02,50.28,51.29,49.51,51.26,21630348,WFC
2015-10-05,51.71,52.57,51.5,52.41,15240718,WFC
2015-10-06,52.18,52.54,51.92,52.03,14490737,WFC
2015-10-07,52.49,52.725,51.91,52.19,13918017,WFC
2015-10-08,52.23,52.59,51.77,52.54,15384114,WFC
2015-10-09,53.02,53.07,51.98,52.14,16983126,WFC
2015-10-12,52.12,52.43,51.75,52.18,10639023,WFC
2015-10-13,52.02,52.31,51.71,51.86,16002167,WFC
2015-10-14,51.7,51.9,50.74,51.5,26269117,WFC
2015-10-15,51.98,52.7,51.7586,52.69,18262387,WFC
2015-10-16,53.15,53.19,52.505,52.88,15676303,WFC
2015-10-19,52.76,53.01,52.45,52.56,15515662,WFC
2015-10-20,52.62,53.285,52.58,53.08,13583334,WFC
2015-10-21,53.04,53.86,53.03,53.12,17698584,WFC
2015-10-22,53.4,54.45,53.4,54.06,18263223,WFC
2015-10-23,54.34,54.8,54.11,54.75,16924772,WFC
2015-10-26,54.76,54.81,54.16,54.29,12661370,WFC
2015-10-27,53.98,54.325,53.82,54.12,12443881,WFC
2015-10-28,54.24,55.5,54.1701,55.45,16681630,WFC
2015-10-29,55.39,55.5673,54.91,55.09,11334914,WFC
2015-10-30,55.07,55.07,54.03,54.14,18450513,WFC
2015-11-02,54.21,55.02,54.13,54.85,10992331,WFC
2015-11-03,54.68,55.15,54.45,54.93,10709126,WFC
2015-11-04,54.56,54.75,54.375,54.58,12823595,WFC
2015-11-05,54.35,55.08,54.35,54.86,12263906,WFC
2015-11-06,56.04,56.34,55.56,55.85,22376825,WFC
2015-11-09,56.08,56.22,55.14,55.47,17609713,WFC
2015-11-10,55.3,55.96,55.23,55.91,13475898,WFC
2015-11-11,56.13,56.17,55.51,55.8,10808470,WFC
2015-11-12,55.52,55.75,55.17,55.17,17552240,WFC
2015-11-13,55.02,55.36,54.33,54.57,16550247,WFC
2015-11-16,54.48,55.27,54.4,55.27,11955410,WFC
2015-11-17,55.33,55.485,54.84,54.96,11331933,WFC
2015-11-18,55.06,55.77,54.965,55.67,16612571,WFC
2015-11-19,55.77,56.0699,55.46,55.97,12167644,WFC
2015-11-20,56.26,56.26,55.72,55.82,16264121,WFC
2015-11-23,55.9,56.04,55.56,55.6,9638084,WFC
2015-11-24,55.14,55.48,54.885,55.28,14156491,WFC
2015-11-25,55.46,55.52,55.1,55.22,10034400,WFC
2015-11-27,55.34,55.47,54.98,55.39,4914008,WFC
2015-11-30,55.46,55.69,55.1,55.1,15998923,WFC
2015-12-01,55.51,55.77,55.27,55.71,15543357,WFC
2015-12-02,55.8,55.8,55.0,55.08,12779891,WFC
2015-12-03,55.13,55.22,54.03,54.2,15410137,WFC
2015-12-04,54.48,55.88,54.305,55.67,19647728,WFC
2015-12-07,55.45,55.56,55.02,55.42,17991639,WFC
2015-12-08,54.98,55.205,54.28,54.4,19949494,WFC
2015-12-09,54.12,54.94,53.71,54.12,18499649,WFC
2015-12-10,54.25,54.985,53.88,54.34,14075334,WFC
2015-12-11,53.45,53.94,52.99,53.31,17814579,WFC
2015-12-14,53.32,53.57,52.75,53.2,22055078,WFC
2015-12-15,53.83,55.12,53.81,54.91,19056701,WFC
2015-12-16,55.21,56.04,54.815,55.85,21086759,WFC
2015-12-17,56.11,56.24,55.47,55.47,18800520,WFC
2015-12-18,55.0,55.15,53.79,53.79,31468584,WFC
2015-12-21,54.3,54.54,53.55,54.02,12993380,WFC
2015-12-22,54.36,54.5,53.7,54.34,10318062,WFC
2015-12-23,54.6,55.06,54.46,55.04,13033579,WFC
2015-12-24,54.97,55.09,54.71,54.82,4999417,WFC
2015-12-28,54.55,54.78,54.17,54.68,8288841,WFC
2015-12-29,55.11,55.35,54.99,55.29,7894876,WFC
2015-12-30,55.27,55.31,54.794,54.89,8016893,WFC
2015-12-31,54.51,54.9499,54.22,54.36,10929767,WFC
2016-01-04,53.09,53.27,52.3,52.91,25985392,WFC
2016-01-05,52.93,53.2675,52.545,52.89,14759616,WFC
2016-01-06,52.12,52.62,51.83,51.88,20026405,WFC
2016-01-07,51.01,51.19,50.15,50.4,30425557,WFC
2016-01-08,50.8,50.8561,49.46,49.56,22981395,WFC
2016-01-11,50.18,50.325,49.64,50.09,19046405,WFC
2016-01-12,50.88,51.52,50.45,51.36,28961499,WFC
2016-01-13,51.73,51.8,49.5,49.73,22013526,WFC
2016-01-14,50.08,51.0,49.6,50.64,24569804,WFC
2016-01-15,48.59,49.64,48.13,48.82,41090425,WFC
2016-01-19,49.25,49.54,47.99,48.21,29918487,WFC
2016-01-20,47.28,48.245,46.88,47.87,40241141,WFC
2016-01-21,48.03,49.0466,47.91,48.01,24272884,WFC
2016-01-22,49.03,49.27,48.56,49.02,18298681,WFC
2016-01-25,48.91,48.98,47.62,47.66,23440754,WFC
2016-01-26,47.75,48.56,47.66,48.26,18895135,WFC
2016-01-27,48.3,49.3,48.13,48.57,20441469,WFC
2016-01-28,49.1,49.395,48.6,48.92,21306571,WFC
2016-01-29,49.29,50.25,49.1655,50.23,25358282,WFC
2016-02-01,50.12,50.18,49.555,49.94,17385386,WFC
2016-02-02,49.26,49.3225,48.78,48.83,25593244,WFC
2016-02-03,48.45,48.51,46.51,47.6,47149705,WFC
2016-02-04,47.4,48.61,47.37,48.25,30851728,WFC
2016-02-05,48.35,48.66,47.6,47.86,23733681,WFC
2016-02-08,47.11,47.34,46.06,46.5,31172124,WFC
2016-02-09,45.61,46.76,45.355,46.45,29896186,WFC
2016-02-10,46.88,47.22,46.11,46.17,19885509,WFC
2016-02-11,44.93,45.53,44.5,45.16,32570931,WFC
2016-02-12,45.96,47.385,45.93,47.31,28533866,WFC
2016-02-16,48.05,48.41,47.57,48.24,20410626,WFC
2016-02-17,48.65,48.96,47.99,48.13,18060517,WFC
2016-02-18,48.09,48.14,47.48,47.73,17162829,WFC
2016-02-19,47.4,48.165,47.3399,48.09,18234852,WFC
2016-02-22,48.83,49.34,48.83,49.19,17572775,WFC
2016-02-23,48.87,48.92,47.98,48.1,15224730,WFC
2016-02-24,47.34,47.68,46.56,47.61,18595685,WFC
2016-02-25,47.71,48.155,47.71,47.75,16646240,WFC
2016-02-26,48.13,48.535,47.83,48.07,20325626,WFC
2016-02-29,48.03,48.03,46.91,46.92,24018058,WFC
2016-03-01,47.14,48.72,47.14,48.72,24758534,WFC
2016-03-02,48.84,49.57,48.61,49.57,18667745,WFC
2016-03-03,49.63,49.79,49.07,49.77,14268054,WFC
2016-03-04,50.01,50.49,49.68,50.11,18685622,WFC
2016-03-07,49.77,50.1561,49.44,50.07,14386101,WFC
2016-03-08,49.61,49.66,48.92,49.05,18098226,WFC
2016-03-09,49.38,49.5,48.51,48.79,17920105,WFC
2016-03-10,48.94,49.13,47.96,48.51,18542677,WFC
2016-03-11,49.12,50.13,48.8845,50.07,18318360,WFC
2016-03-14,49.97,50.07,49.44,49.88,12804435,WFC
2016-03-15,49.3,49.99,49.2,49.98,12946082,WFC
2016-03-16,49.75,50.29,49.28,49.54,16629748,WFC
2016-03-17,49.43,49.93,48.84,49.73,16002267,WFC
2016-03-18,50.44,50.7,49.93,50.54,35812068,WFC
2016-03-21,50.5,50.75,50.17,50.67,13543212,WFC
2016-03-22,50.21,50.58,50.0,50.37,13906976,WFC
2016-03-23,50.18,50.33,49.7,49.76,13648139,WFC
2016-03-24,49.02,49.08,48.52,48.9,20871108,WFC
2016-03-28,49.04,49.04,48.55,48.7,18478056,WFC
2016-03-29,48.62,48.65,47.84,48.05,24459483,WFC
2016-03-30,48.4,49.16,48.1461,48.65,16794241,WFC
2016-03-31,48.6,48.835,48.27,48.36,16397626,WFC
2016-04-01,48.23,48.58,47.775,48.45,14321391,WFC
2016-04-04,48.42,48.669,48.2,48.5,12110231,WFC
2016-04-05,48.08,48.09,47.46,47.51,18297731,WFC
2016-04-06,47.39,48.13,47.22,48.08,17214436,WFC
2016-04-07,47.71,47.78,46.62,46.93,17593134,WFC
2016-04-08,47.35,47.65,46.97,47.07,12236503,WFC
2016-04-11,47.11,47.71,47.0,47.03,15113542,WFC
2016-04-12,47.14,47.83,46.95,47.77,18772599,WFC
2016-04-13,48.29,49.2466,48.27,49.03,26311931,WFC
2016-04-14,48.3,49.3,48.17,48.79,30067893,WFC
2016-04-15,48.62,48.94,48.06,48.25,24885233,WFC
2016-04-18,47.97,48.88,47.91,48.84,18225836,WFC
2016-04-19,49.01,49.92,48.98,49.88,18673376,WFC
2016-04-20,49.98,50.52,49.76,50.45,22647670,WFC
2016-04-21,50.55,50.78,49.93,50.05,20255390,WFC
2016-04-22,50.05,50.7384,50.05,50.62,16365728,WFC
2016-04-25,50.31,50.6,50.12,50.51,11689131,WFC
2016-04-26,50.51,50.99,50.45,50.92,13333517,WFC
2016-04-27,50.87,51.41,50.72,50.93,15342749,WFC
2016-04-28,50.51,50.93,50.2,50.41,15506288,WFC
2016-04-29,50.46,50.46,49.681,49.98,17886992,WFC
2016-05-02,50.28,50.7,50.15,50.59,14780296,WFC
2016-05-03,49.86,50.13,49.54,50.01,16246390,WFC
2016-05-04,49.06,49.27,48.68,48.94,22402535,WFC
2016-05-05,48.97,49.19,48.77,48.96,15953570,WFC
2016-05-06,48.71,49.12,48.65,49.02,14189590,WFC
2016-05-09,49.02,49.22,48.81,48.88,13877044,WFC
2016-05-10,49.0,49.51,49.0,49.4,14234406,WFC
2016-05-11,49.36,49.72,49.08,49.08,17344292,WFC
2016-05-12,49.34,49.58,49.045,49.2,13589627,WFC
2016-05-13,49.1,49.43,48.21,48.24,25251741,WFC
2016-05-16,48.12,48.63,47.935,48.27,19655303,WFC
2016-05-17,48.14,48.17,47.55,47.62,21495620,WFC
2016-05-18,47.68,48.72,47.62,48.65,30028165,WFC
2016-05-19,48.44,48.96,48.16,48.38,13604146,WFC
2016-05-20,48.62,49.21,48.56,48.75,13222812,WFC
2016-05-23,48.76,48.88,48.35,48.7,10643985,WFC
2016-05-24,49.05,49.37,48.69,49.2,16597709,WFC
2016-05-25,49.58,50.83,49.51,50.5,22482241,WFC
2016-05-26,50.52,50.66,50.4,50.55,14983339,WFC
2016-05-27,50.6,50.86,50.49,50.85,13430516,WFC
2016-05-31,51.02,51.19,50.49,50.72,19725015,WFC
2016-06-01,50.26,51.04,50.17,51.0,16774325,WFC
2016-06-02,50.96,51.11,50.71,51.11,14206658,WFC
2016-06-03,50.17,50.31,49.61,50.19,25452559,WFC
2016-06-06,50.24,50.87,50.19,50.49,14528522,WFC
2016-06-07,50.73,50.73,50.27,50.27,15310077,WFC
2016-06-08,50.25,50.44,49.74,50.0,18168540,WFC
2016-06-09,49.65,49.68,48.85,49.14,19464358,WFC
2016-06-10,48.49,48.71,48.17,48.34,16815315,WFC
2016-06-13,48.13,48.51,47.96,47.97,16150106,WFC
2016-06-14,47.86,48.12,46.51,46.88,25311654,WFC
2016-06-15,47.27,47.56,46.74,46.78,20141964,WFC
2016-06-16,46.47,46.86,45.96,46.85,15619311,WFC
2016-06-17,46.85,47.0,46.52,46.6,25661279,WFC
2016-06-20,47.49,47.9,46.92,46.93,19490106,WFC
2016-06-21,47.29,47.34,46.77,47.23,11731625,WFC
2016-06-22,47.15,47.58,46.93,46.97,17072144,WFC
2016-06-23,47.64,47.91,47.39,47.91,16269981,WFC
2016-06-24,45.76,46.97,45.28,45.71,46744062,WFC
2016-06-27,45.2,45.329,44.5,45.01,35094392,WFC
2016-06-28,45.89,46.11,45.34,46.1,27525655,WFC
2016-06-29,46.63,46.985,46.145,46.97,20856371,WFC
2016-06-30,47.24,47.36,46.53,47.33,22538811,WFC
2016-07-01,47.08,47.28,46.86,47.03,19013628,WFC
2016-07-05,46.7,46.76,45.81,46.21,22213032,WFC
2016-07-06,45.89,46.66,45.7,46.65,19024127,WFC
2016-07-07,46.58,47.215,46.44,46.8,17946194,WFC
2016-07-08,47.45,47.92,47.45,47.79,19775669,WFC
2016-07-11,48.1,48.45,47.94,48.08,16008705,WFC
2016-07-12,48.42,48.63,48.215,48.35,15067947,WFC
2016-07-13,48.31,48.47,47.98,48.27,14389624,WFC
2016-07-14,49.05,49.15,48.67,48.94,17578435,WFC
2016-07-15,48.85,48.88,47.41,47.71,35120978,WFC
2016-07-18,47.81,48.33,47.78,48.28,24139225,WFC
2016-07-19,48.08,48.55,48.045,48.37,15982946,WFC
2016-07-20,48.59,48.69,48.4,48.61,16569909,WFC
2016-07-21,48.65,48.81,48.29,48.3,15938855,WFC
2016-07-22,48.32,48.36,48.1,48.32,13588537,WFC
2016-07-25,48.24,48.26,47.85,48.12,12122176,WFC
2016-07-26,48.03,48.17,47.8002,47.97,16130062,WFC
2016-07-27,47.95,48.22,47.78,48.0,17886802,WFC
2016-07-28,47.94,48.215,47.68,48.13,12562560,WFC
2016-07-29,47.95,48.17,47.95,47.97,13111673,WFC
2016-08-01,47.98,48.05,47.63,47.81,16026645,WFC
2016-08-02,47.66,47.8335,47.39,47.71,17033061,WFC
2016-08-03,47.33,47.639,47.33,47.57,14913525,WFC
2016-08-04,47.6,48.0,47.57,47.84,14662635,WFC
2016-08-05,48.39,48.7,48.13,48.68,19064723,WFC
2016-08-08,48.78,49.05,48.74,48.91,14871601,WFC
2016-08-09,49.02,49.15,48.81,48.93,10449765,WFC
2016-08-10,48.82,48.93,48.075,48.18,16782739,WFC
2016-08-11,48.23,48.5,47.92,48.24,14614072,WFC
2016-08-12,48.05,48.08,47.83,47.9,13227473,WFC
2016-08-15,48.05,48.34,48.03,48.27,11758906,WFC
2016-08-16,48.16,48.6,48.06,48.44,13957611,WFC
2016-08-17,48.37,48.66,48.31,48.61,13062907,WFC
2016-08-18,48.5,48.66,48.33,48.53,12189198,WFC
2016-08-19,48.44,48.73,48.2,48.65,12557726,WFC
2016-08-22,48.64,48.74,48.5,48.63,9212563,WFC
2016-08-23,48.64,48.75,48.39,48.41,15430170,WFC
2016-08-24,48.5,48.77,48.35,48.63,16315832,WFC
2016-08-25,48.62,48.69,48.3,48.38,13643168,WFC
2016-08-26,48.58,48.84,48.28,48.51,15527260,WFC
2016-08-29,48.75,49.745,48.69,49.56,21201406,WFC
2016-08-30,49.73,50.64,49.68,50.62,25055769,WFC
2016-08-31,50.7,50.92,50.24,50.8,24533587,WFC
2016-09-01,50.92,51.0,50.11,50.43,17017066,WFC
2016-09-02,50.45,50.66,50.18,50.55,12683950,WFC
2016-09-06,50.56,50.57,49.63,49.99,21832155,WFC
2016-09-07,49.79,50.03,49.65,49.77,12437261,WFC
2016-09-08,49.81,49.99,49.56,49.9,14169243,WFC
2016-09-09,49.49,49.86,48.72,48.72,32147152,WFC
2016-09-12,48.37,48.64,47.98,48.54,35588431,WFC
2016-09-13,47.8,47.86,46.52,46.96,59000513,WFC
2016-09-14,47.08,47.58,46.5,46.52,44841748,WFC
2016-09-15,46.12,46.35,45.19,46.15,61190519,WFC
2016-09-16,45.7,45.87,45.25,45.43,51871380,WFC
2016-09-19,45.62,46.29,45.48,46.01,33562406,WFC
2016-09-20,47.15,47.2,46.12,46.56,51510381,WFC
2016-09-21,46.51,46.54,45.33,45.83,64530229,WFC
2016-09-22,45.83,46.12,45.37,45.72,36964352,WFC
2016-09-23,45.5,45.91,45.43,45.74,28710524,WFC
2016-09-26,45.37,45.5,44.65,44.88,30937973,WFC
2016-09-27,44.79,45.1,44.66,45.09,24359007,WFC
2016-09-28,45.36,45.48,44.955,45.31,28220297,WFC
2016-09-29,45.19,45.26,44.21,44.37,45266713,WFC
2016-09-30,44.33,44.73,44.1,44.28,54117665,WFC
2016-10-03,44.12,44.16,43.56,43.83,38197732,WFC
2016-10-04,43.62,44.09,43.55,43.75,44008293,WFC
2016-10-05,43.83,45.08,43.83,44.99,40458953,WFC
2016-10-06,45.18,45.39,44.83,45.18,29878198,WFC
2016-10-07,45.2,45.45,44.93,45.33,24893588,WFC
2016-10-10,45.7,45.92,45.44,45.65,21804917,WFC
2016-10-11,45.8,45.815,45.15,45.45,25442608,WFC
2016-10-12,45.51,45.83,45.315,45.32,21780463,WFC
2016-10-13,45.24,45.24,44.28,44.75,44174614,WFC
2016-10-14,45.17,45.52,44.315,44.71,45418598,WFC
2016-10-17,44.54,44.76,44.32,44.5,18861278,WFC
2016-10-18,44.75,45.0,44.41,44.95,23877562,WFC
2016-10-19,44.86,45.53,44.86,45.26,26976973,WFC
2016-10-20,44.97,45.29,44.66,44.93,27210558,WFC
2016-10-21,44.74,45.295,44.66,45.09,21490816,WFC
2016-10-24,45.45,45.68,45.29,45.52,19303808,WFC
2016-10-25,45.47,45.8,45.41,45.72,20402012,WFC
2016-10-26,45.46,46.17,45.44,46.15,25181900,WFC
2016-10-27,46.42,46.81,46.26,46.41,25661020,WFC
2016-10-28,46.57,46.64,45.88,46.23,20882042,WFC
2016-10-31,46.4,46.56,46.0,46.01,20115933,WFC
2016-11-01,46.12,46.28,45.6,45.99,20020196,WFC
2016-11-02,45.38,45.51,45.07,45.24,19566574,WFC
2016-11-03,45.33,45.79,45.25,45.34,14982746,WFC
2016-11-04,45.36,45.42,44.49,44.6,27391609,WFC
2016-11-07,45.22,45.69,45.21,45.4,25769393,WFC
2016-11-08,45.18,45.82,44.87,45.54,19462621,WFC
2016-11-09,46.33,48.61,46.0,47.99,67615042,WFC
2016-11-10,48.93,51.93,48.79,51.63,100988797,WFC
2016-11-11,51.09,51.99,50.73,51.73,46594895,WFC
2016-11-14,51.91,54.06,51.91,53.22,59154429,WFC
2016-11-15,52.38,52.59,51.54,52.59,39437914,WFC
2016-11-16,51.79,52.17,51.36,51.68,26996205,WFC
2016-11-17,51.39,52.9,50.96,52.49,29205878,WFC
2016-11-18,52.45,52.98,51.99,52.82,29673414,WFC
2016-11-21,52.85,52.98,52.0201,52.12,23587173,WFC
2016-11-22,52.43,52.58,51.81,52.22,22816942,WFC
2016-11-23,52.44,52.63,51.95,52.16,20022318,WFC
2016-11-25,52.4,52.62,52.04,52.62,9635745,WFC
2016-11-28,52.12,52.48,51.39,51.58,26518494,WFC
2016-11-29,51.56,52.13,51.56,51.86,16267266,WFC
2016-11-30,52.48,53.16,52.3,52.92,26567203,WFC
2016-12-01,53.13,54.47,53.06,54.34,35623052,WFC
2016-12-02,54.24,54.27,53.31,53.58,21894686,WFC
2016-12-05,53.9,54.53,53.87,54.35,24793902,WFC
2016-12-06,54.45,55.57,54.22,55.55,30706669,WFC
2016-12-07,55.55,57.29,55.23,57.28,46616968,WFC
2016-12-08,57.29,58.02,56.71,57.29,39828604,WFC
2016-12-09,56.91,57.24,56.49,57.14,20331186,WFC
2016-12-12,56.5,57.1,55.55,55.78,27884341,WFC
2016-12-13,55.85,56.21,55.29,55.84,24355561,WFC
2016-12-14,54.74,55.62,54.03,54.7,54590640,WFC
2016-12-15,55.17,56.25,54.9,55.19,31345878,WFC
2016-12-16,55.49,55.65,54.92,55.34,33171784,WFC
2016-12-19,55.18,55.47,54.65,55.22,16801429,WFC
2016-12-20,55.47,56.32,55.15,56.1,19245332,WFC
2016-12-21,56.09,56.09,55.635,55.71,14058380,WFC
2016-12-22,55.76,56.0263,55.5,55.75,14515521,WFC
2016-12-23,55.78,55.98,55.6201,55.96,8312986,WFC
2016-12-27,55.9,56.1,55.84,55.95,8893940,WFC
2016-12-28,55.98,56.08,55.27,55.32,10609110,WFC
2016-12-29,55.19,55.46,54.48,54.84,15933472,WFC
2016-12-30,54.89,55.36,54.79,55.11,15095516,WFC
2017-01-03,55.67,56.35,55.46,56.0,22063790,WFC
2017-01-04,56.16,56.3071,55.611,56.05,15036148,WFC
2017-01-05,55.49,55.82,54.475,55.18,18831628,WFC
2017-01-06,55.26,55.566,54.7,55.04,18715908,WFC
2017-01-09,54.68,54.81,54.18,54.24,21794061,WFC
2017-01-10,54.35,55.18,54.26,54.62,17978219,WFC
2017-01-11,54.6,54.8,53.72,54.8,21100589,WFC
2017-01-12,54.65,54.78,53.9,54.5,20566603,WFC
2017-01-13,55.11,56.2,54.65,55.31,37231593,WFC
2017-01-17,54.8,54.96,53.58,53.78,26974416,WFC
2017-01-18,53.78,54.29,53.34,54.27,21186749,WFC
2017-01-19,54.24,54.765,53.86,54.58,20906892,WFC
2017-01-20,54.75,55.11,54.62,55.07,24160823,WFC
2017-01-23,54.71,55.0,54.15,54.25,17227385,WFC
2017-01-24,54.36,55.07,54.13,54.7,18523327,WFC
2017-01-25,55.38,56.83,55.28,56.62,32252075,WFC
2017-01-26,56.61,57.3262,56.59,57.18,23769752,WFC
2017-01-27,57.03,57.11,56.41,56.59,17185970,WFC
2017-01-30,56.12,56.321,55.75,56.08,15961389,WFC
2017-01-31,55.98,56.38,55.8,56.33,22409081,WFC
2017-02-01,56.54,57.07,55.77,55.91,21157698,WFC
2017-02-02,55.565,55.96,55.4,55.75,13044449,WFC
2017-02-03,56.88,57.285,56.43,57.27,19879774,WFC
2017-02-06,57.08,57.41,56.49,56.55,13940158,WFC
2017-02-07,56.86,57.19,56.2697,56.34,14937421,WFC
2017-02-08,56.21,56.21,55.165,55.63,18592180,WFC
2017-02-09,55.98,56.77,55.67,56.73,15907818,WFC
2017-02-10,57.02,57.04,56.66,56.86,12268103,WFC
2017-02-13,57.07,57.511,56.89,57.08,15325274,WFC
2017-02-14,57.13,58.0,56.99,57.98,16382857,WFC
2017-02-15,58.1,59.005,57.89,58.55,25350371,WFC
2017-02-16,58.36,58.36,57.51,58.12,14694501,WFC
2017-02-17,57.58,58.1,57.45,58.09,15783230,WFC
2017-02-21,58.25,58.63,57.9,58.25,16916750,WFC
2017-02-22,58.0,58.59,58.0,58.36,12344234,WFC
2017-02-23,58.43,58.59,58.06,58.49,13841369,WFC
2017-02-24,57.7,57.91,57.32,57.81,16379051,WFC
2017-02-27,57.81,58.25,57.71,58.06,10101035,WFC
2017-02-28,57.99,58.32,57.73,57.88,15558884,WFC
2017-03-01,59.11,59.99,59.09,59.73,25912728,WFC
2017-03-02,59.78,59.79,58.565,58.71,17578616,WFC
2017-03-03,58.85,59.24,58.67,58.89,14753743,WFC
2017-03-06,58.54,58.88,58.18,58.61,13225468,WFC
2017-03-07,58.43,58.52,58.015,58.3,13099877,WFC
2017-03-08,58.95,59.13,58.165,58.21,14711295,WFC
2017-03-09,58.45,58.87,58.2,58.7,15721476,WFC
2017-03-10,58.98,59.18,58.52,58.85,15120176,WFC
2017-03-13,58.83,59.03,58.5151,58.7,14063472,WFC
2017-03-14,58.49,58.8054,58.245,58.76,10885031,WFC
2017-03-15,58.9,59.31,58.36,58.71,17777338,WFC
2017-03-16,58.86,59.41,58.76,59.32,18468200,WFC
2017-03-17,59.37,59.41,58.52,58.67,20985674,WFC
2017-03-20,58.47,58.47,57.62,57.63,17663194,WFC
2017-03-21,57.93,57.96,55.63,55.85,31766385,WFC
2017-03-22,55.53,55.57,54.85,55.33,27740860,WFC
2017-03-23,55.23,55.99,54.98,55.25,18999983,WFC
2017-03-24,55.5,56.05,55.22,55.83,21127464,WFC
2017-03-27,54.63,55.58,54.24,55.39,16854761,WFC
2017-03-28,55.35,56.25,55.24,55.96,14878890,WFC
2017-03-29,55.94,56.09,55.55,55.67,10329113,WFC
2017-03-30,55.68,56.43,55.61,56.24,12106538,WFC
2017-03-31,56.02,56.175,55.62,55.66,11864615,WFC
2017-04-03,55.7,55.82,54.79,55.49,14550739,WFC
2017-04-04,55.3,55.33,54.98,55.2,11937360,WFC
2017-04-05,55.79,56.2,54.93,54.98,17411708,WFC
2017-04-06,54.95,55.65,54.705,55.37,10387536,WFC
2017-04-07,54.94,55.31,54.61,54.84,15848631,WFC
2017-04-10,54.99,55.2499,54.32,54.54,14607683,WFC
2017-04-11,54.23,54.26,53.265,54.16,28086812,WFC
2017-04-12,53.95,54.02,53.05,53.12,25601266,WFC
2017-04-13,51.8,52.75,51.35,51.35,47981952,WFC
2017-04-17,51.64,52.76,51.255,52.72,31959061,WFC
2017-04-18,52.36,52.665,52.09,52.45,22257525,WFC
2017-04-19,52.88,53.14,52.05,52.15,17414622,WFC
2017-04-20,52.72,53.59,52.43,53.5,31552904,WFC
2017-04-21,53.39,53.84,52.95,53.0,26177343,WFC
2017-04-24,54.15,54.34,53.59,53.65,23856688,WFC
2017-04-25,54.33,55.087,54.29,54.56,27061299,WFC
2017-04-26,54.6,55.07,54.36,54.54,15915542,WFC
2017-04-27,54.54,54.65,53.91,54.44,13978030,WFC
2017-04-28,54.33,54.58,53.73,53.84,16501919,WFC
2017-05-01,54.1,54.75,53.97,54.46,13915807,WFC
2017-05-02,54.46,54.61,54.06,54.54,15634864,WFC
2017-05-03,54.01,54.89,53.95,54.85,15737118,WFC
2017-05-04,55.27,55.6,54.87,55.18,17054067,WFC
2017-05-05,55.25,55.385,54.88,55.11,13078783,WFC
2017-05-08,55.12,55.29,54.75,55.04,14242805,WFC
2017-05-09,55.14,55.37,54.45,54.68,14402868,WFC
2017-05-10,54.43,54.91,54.36,54.72,15897244,WFC
2017-05-11,54.28,54.42,53.06,53.74,32200089,WFC
2017-05-12,53.3,53.32,52.54,53.02,29642325,WFC
2017-05-15,53.06,53.415,53.02,53.32,15245047,WFC
2017-05-16,53.4,53.44,52.95,53.26,12650066,WFC
2017-05-17,52.04,52.65,51.65,52.24,33173088,WFC
2017-05-18,52.31,52.96,51.95,52.38,19790140,WFC
2017-05-19,52.57,53.34,52.39,53.06,16894978,WFC
2017-05-22,53.27,53.32,52.5,53.01,13946952,WFC
2017-05-23,53.01,53.5599,52.85,53.39,11751719,WFC
2017-05-24,53.49,53.61,52.8024,53.09,11363414,WFC
2017-05-25,53.25,53.25,52.57,52.78,16643765,WFC
2017-05-26,52.63,52.81,52.37,52.41,14247740,WFC
2017-05-30,52.16,52.5,51.9,52.16,19379725,WFC
2017-05-31,52.23,52.25,50.83,51.14,30519660,WFC
2017-06-01,51.53,52.21,51.06,52.08,21001799,WFC
2017-06-02,51.67,52.24,51.53,51.81,19477314,WFC
2017-06-05,51.71,52.18,51.665,51.72,13663770,WFC
2017-06-06,51.32,52.03,51.24,51.81,14887538,WFC
2017-06-07,51.84,52.31,51.7,52.09,17022350,WFC
2017-06-08,52.0,53.03,51.88,52.56,22644201,WFC
2017-06-09,52.86,53.95,52.8,53.8,25749954,WFC
2017-06-12,53.98,54.585,53.94,54.09,22791380,WFC
2017-06-13,54.35,54.69,54.28,54.45,17965974,WFC
2017-06-14,54.09,54.64,53.57,54.53,16574994,WFC
2017-06-15,54.04,54.45,53.81,53.9,17232258,WFC
2017-06-16,53.93,54.24,53.65,53.89,23492702,WFC
2017-06-19,54.31,54.64,54.12,54.24,15367253,WFC
2017-06-20,54.06,54.095,53.425,53.46,13622247,WFC
2017-06-21,53.47,53.48,52.8,52.98,12653747,WFC
2017-06-22,52.8,52.89,52.22,52.49,15362168,WFC
2017-06-23,52.7,52.825,52.32,52.45,21868452,WFC
2017-06-26,52.73,53.43,52.59,52.9,12532812,WFC
2017-06-27,53.02,53.655,52.905,53.16,13496348,WFC
2017-06-28,53.61,54.42,53.52,54.33,20961669,WFC
2017-06-29,55.65,56.6,55.21,55.78,32552121,WFC
2017-06-30,56.03,56.05,55.16,55.41,16750704,WFC
2017-07-03,55.81,56.45,55.71,55.78,11825311,WFC
2017-07-05,55.97,56.02,55.34,55.78,14086881,WFC
2017-07-06,55.98,56.32,55.5,55.56,14481179,WFC
2017-07-07,55.78,55.829,55.245,55.74,11503450,WFC
2017-07-10,55.53,55.81,55.34,55.59,10978963,WFC
2017-07-11,55.66,55.7135,54.82,55.04,14842691,WFC
2017-07-12,54.93,55.24,54.6,55.17,11951527,WFC
2017-07-13,55.26,55.67,55.06,55.6,14201775,WFC
2017-07-14,54.31,55.2,54.12,54.99,17949644,WFC
2017-07-17,54.9,54.98,54.44,54.71,14953583,WFC
2017-07-18,54.31,54.92,54.23,54.8,13603344,WFC
2017-07-19,54.8,55.21,54.69,54.94,12366197,WFC
2017-07-20,54.96,55.31,54.68,54.88,15123488,WFC
2017-07-21,54.43,54.62,54.1,54.17,17384457,WFC
2017-07-24,54.1,54.41,54.04,54.27,18489859,WFC
2017-07-25,55.0,55.405,54.91,55.06,20167835,WFC
2017-07-26,55.32,55.33,54.81,54.91,19686938,WFC
2017-07-27,54.86,54.96,54.39,54.71,17352646,WFC
2017-07-28,54.3,54.57,53.18,53.3,32590568,WFC
2017-07-31,53.42,54.22,53.4,53.94,20378065,WFC
2017-08-01,54.23,54.39,53.85,54.08,19350259,WFC
2017-08-02,53.54,53.96,53.45,53.62,19422130,WFC
2017-08-03,53.5,53.66,53.34,53.4,19374704,WFC
2017-08-04,53.67,53.7,51.91,52.84,44664559,WFC
2017-08-07,52.73,52.95,52.43,52.54,22673681,WFC
2017-08-08,52.32,53.3,52.22,52.71,24877808,WFC
2017-08-09,52.28,52.81,52.14,52.79,14631563,WFC
2017-08-10,52.39,52.72,51.9201,51.95,18373022,WFC
2017-08-11,51.83,52.21,51.74,51.94,14714450,WFC
2017-08-14,52.37,53.09,52.34,52.84,16313225,WFC
2017-08-15,53.2,53.3582,52.83,52.85,11028101,WFC
2017-08-16,53.01,53.21,52.46,52.69,11224409,WFC
2017-08-17,52.47,52.6335,51.79,51.8,16814287,WFC
2017-08-18,51.63,52.14,51.38,51.68,17130641,WFC
2017-08-21,51.74,51.91,51.4,51.82,13503090,WFC
2017-08-22,51.95,52.27,51.92,52.22,12984102,WFC
2017-08-23,51.83,52.48,51.8,52.03,10019524,WFC
2017-08-24,52.19,52.5288,52.035,52.16,12345029,WFC
2017-08-25,52.27,52.57,51.76,51.77,15307840,WFC
2017-08-28,51.95,52.02,51.42,51.63,12425896,WFC
2017-08-29,51.21,51.5,51.13,51.42,10715516,WFC
2017-08-30,51.46,51.74,51.2,51.36,11427543,WFC
2017-08-31,51.0,51.24,50.87,51.07,25231147,WFC
2017-09-01,51.06,51.49,50.93,50.97,16217688,WFC
2017-09-05,50.63,50.67,49.76,50.1,31251308,WFC
2017-09-06,50.25,50.27,49.56,49.88,26854049,WFC
2017-09-07,49.94,49.94,49.27,49.68,23367261,WFC
2017-09-08,49.61,49.98,49.43,49.58,18975665,WFC
2017-09-11,50.0,50.8,49.94,50.66,17987052,WFC
2017-09-12,50.85,51.73,50.84,51.57,17129536,WFC
2017-09-13,51.39,51.51,51.18,51.46,12617331,WFC
2017-09-14,51.54,51.72,51.08,51.29,13739413,WFC
2017-09-15,51.28,51.68,51.25,51.66,28494345,WFC
2017-09-18,51.67,52.84,51.61,52.71,20943426,WFC
2017-09-19,52.72,53.59,52.53,53.36,17046989,WFC
2017-09-20,53.39,54.1139,53.28,53.75,21560419,WFC
2017-09-21,53.55,54.24,53.52,54.06,16210868,WFC
2017-09-22,53.92,54.36,53.75,54.25,18047820,WFC
2017-09-25,54.07,54.325,53.55,54.03,11595884,WFC
2017-09-26,54.1,54.28,53.76,53.8,12052460,WFC
2017-09-27,54.47,54.53,54.055,54.21,15840785,WFC
2017-09-28,54.29,54.33,53.74,54.25,14531655,WFC
2017-09-29,54.25,55.23,54.09,55.15,20872334,WFC
2017-10-02,55.16,55.47,54.855,55.47,11764416,WFC
2017-10-03,55.33,55.62,54.85,55.58,17405089,WFC
2017-10-04,55.31,55.35,54.895,54.96,14697750,WFC
2017-10-05,55.0,55.77,54.78,55.39,14560658,WFC
2017-10-06,55.48,55.68,55.22,55.58,11151225,WFC
2017-10-09,55.62,55.7,54.92,55.14,11377035,WFC
2017-10-10,55.37,55.72,55.15,55.61,12800536,WFC
2017-10-11,55.44,55.71,55.26,55.66,12843107,WFC
2017-10-12,55.69,55.71,55.06,55.21,15067498,WFC
2017-10-13,53.49,53.71,52.84,53.69,35310028,WFC
2017-10-16,53.65,53.97,53.42,53.8,22802389,WFC
2017-10-17,53.98,53.9999,53.12,53.19,18614716,WFC
2017-10-18,53.41,54.07,53.32,53.41,21604023,WFC
2017-10-19,53.11,53.93,53.0,53.75,12669710,WFC
2017-10-20,54.21,55.07,54.04,54.92,28407666,WFC
2017-10-23,54.75,55.0401,54.7,54.91,18102146,WFC
2017-10-24,55.0,55.56,55.0,55.42,18779387,WFC
2017-10-25,55.49,55.58,54.87,55.255,13492264,WFC
2017-10-26,55.45,56.17,55.45,55.62,15979177,WFC
2017-10-27,55.23,56.04,55.13,55.87,17258583,WFC
2017-10-30,55.45,55.96,55.31,55.85,12249199,WFC
2017-10-31,55.95,56.52,55.9,56.14,14619169,WFC
2017-11-01,56.32,56.84,56.19,56.21,11678320,WFC
2017-11-02,55.8,56.52,55.35,56.48,15630001,WFC
2017-11-03,56.25,56.44,55.901,56.35,10049173,WFC
2017-11-06,56.1,56.43,56.0,56.18,10414893,WFC
2017-11-07,56.17,56.29,54.67,55.05,18679065,WFC
2017-11-08,54.8,54.99,54.05,54.26,24047114,WFC
2017-11-09,53.9,54.19,53.21,54.0,24358972,WFC
2017-11-10,54.02,54.13,53.791,53.81,13671702,WFC
2017-11-13,53.52,53.91,53.41,53.72,13447019,WFC
2017-11-14,53.52,54.1,53.32,54.04,20830063,WFC
2017-11-15,53.63,54.115,53.485,53.75,18238575,WFC
2017-11-16,53.95,54.86,53.86,54.6,26361825,WFC
2017-11-17,54.21,54.46,53.97,54.15,15814821,WFC
2017-11-20,54.12,54.21,53.85,54.05,16943059,WFC
2017-11-21,54.08,54.579,53.99,54.52,13757036,WFC
2017-11-22,54.46,54.62,54.025,54.06,11421659,WFC
2017-11-24,54.19,54.3088,54.0,54.09,5386489,WFC
2017-11-27,54.02,54.46,53.86,53.95,11066809,WFC
2017-11-28,53.87,55.89,53.72,55.57,25685169,WFC
2017-11-29,55.84,57.25,55.7,56.68,29631806,WFC
2017-11-30,57.03,57.33,56.375,56.47,30984403,WFC
2017-12-01,56.57,57.18,55.44,56.2,31242412,WFC
2017-12-04,57.27,57.99,57.2,57.39,28720384,WFC
2017-12-05,57.65,59.41,57.4438,58.55,39754878,WFC
2017-12-06,58.56,59.1,58.12,58.57,26758332,WFC
2017-12-07,58.45,60.0,58.29,59.36,32990684,WFC
2017-12-08,59.71,59.92,59.145,59.31,22017053,WFC
2017-12-11,59.27,59.3,58.62,58.87,15876592,WFC
2017-12-12,58.71,60.56,58.71,60.33,25040438,WFC
2017-12-13,60.31,60.5,59.38,59.4,18227043,WFC
2017-12-14,59.48,59.99,59.21,59.22,14730970,WFC
2017-12-15,59.36,60.65,59.35,59.87,36467523,WFC
2017-12-18,60.42,61.13,60.37,60.92,19970907,WFC
2017-12-19,61.18,61.27,60.28,60.36,17062716,WFC
2017-12-20,60.81,61.07,60.06,60.14,16544502,WFC
2017-12-21,60.77,62.115,60.68,61.61,22130653,WFC
2017-12-22,62.02,62.24,61.19,61.55,11653242,WFC
2017-12-26,61.495,61.72,60.8,61.13,11662751,WFC
2017-12-27,61.1,61.24,60.66,60.95,10010820,WFC
2017-12-28,61.03,61.31,60.91,61.3,10550864,WFC
2017-12-29,61.46,61.58,60.67,60.67,10711384,WFC
2018-01-02,61.04,61.355,60.7,61.09,13819293,WFC
2018-01-03,61.22,61.77,61.1,61.56,14203721,WFC
2018-01-04,61.98,63.05,61.91,62.33,18740512,WFC
2018-01-05,62.76,62.81,62.085,62.75,14217871,WFC
2018-01-08,62.66,62.73,61.94,62.04,15569369,WFC
2018-01-09,62.3,62.77,62.07,62.26,15766492,WFC
2018-01-10,62.48,63.4,62.36,63.12,18107523,WFC
2018-01-11,63.65,63.669,62.69,63.01,22074996,WFC
2018-01-12,63.2,63.4,62.05,62.55,25886119,WFC
2018-01-16,62.79,63.15,62.175,62.5,17907786,WFC
2018-01-17,62.85,64.04,62.49,63.88,23892881,WFC
2018-01-18,63.87,64.31,63.86,63.95,16305872,WFC
2018-01-19,64.15,64.2601,63.83,64.22,16524008,WFC
2018-01-22,64.0,64.75,63.97,64.73,12245161,WFC
2018-01-23,64.31,64.85,64.2249,64.49,12937130,WFC
2018-01-24,64.95,65.63,64.8,65.48,20180270,WFC
2018-01-25,65.7,65.85,65.4,65.65,17568706,WFC
2018-01-26,65.89,66.04,65.25,65.93,16251896,WFC
2018-01-29,65.78,66.31,65.66,65.82,16105189,WFC
2018-01-30,65.43,65.93,65.28,65.28,16158886,WFC
2018-01-31,65.27,66.1,65.16,65.78,18147919,WFC
2018-02-01,65.37,66.09,65.06,65.51,15717623,WFC
2018-02-02,65.33,65.5254,63.83,64.07,18905283,WFC
2018-02-05,58.7,59.89,57.5,58.16,103394442,WFC
2018-02-06,56.905,58.5,55.87,57.28,83076895,WFC
2018-02-07,56.94,58.115,56.75,57.54,45550954,WFC
2013-02-08,107.0,107.95,106.68,107.32,596706,WHR
2013-02-11,107.33,108.22,105.93,106.47,777013,WHR
2013-02-12,106.72,110.83,106.61,110.81,1204105,WHR
2013-02-13,110.88,111.65,110.24,110.98,1124620,WHR
2013-02-14,110.22,111.4,110.13,111.0,633025,WHR
2013-02-15,111.18,111.62,110.2,111.33,922157,WHR
2013-02-19,111.36,112.86,109.111,112.61,1491838,WHR
2013-02-20,112.69,112.89,107.22,107.57,1129897,WHR
2013-02-21,107.1,107.25,104.06,107.11,1774778,WHR
2013-02-22,107.22,110.13,106.95,109.55,1250335,WHR
2013-02-25,109.7,110.53,107.11,107.11,1588872,WHR
2013-02-26,108.24,110.55,107.85,110.1,1166650,WHR
2013-02-27,109.71,111.5,109.62,111.04,1079919,WHR
2013-02-28,111.08,114.3,110.84,112.95,1227742,WHR
2013-03-01,112.02,114.49,110.9,114.35,1657228,WHR
2013-03-04,113.97,117.63,113.6,117.36,2083309,WHR
2013-03-05,117.95,120.0,117.16,118.88,2092059,WHR
2013-03-06,118.91,119.99,117.94,118.51,1775575,WHR
2013-03-07,118.28,118.31,116.0,116.08,1667958,WHR
2013-03-08,117.8,119.29,116.53,117.75,1719535,WHR
2013-03-11,117.77,119.68,117.77,119.29,1553496,WHR
2013-03-12,119.01,119.54,117.85,118.86,1013386,WHR
2013-03-13,118.75,119.05,116.825,118.13,1158955,WHR
2013-03-14,118.36,118.85,117.094,117.49,1304041,WHR
2013-03-15,116.9,117.57,114.9,115.2,1562688,WHR
2013-03-18,114.29,115.7,112.63,114.84,690081,WHR
2013-03-19,115.25,116.09,113.84,115.17,900455,WHR
2013-03-20,116.0,117.33,115.36,116.28,731527,WHR
2013-03-21,115.74,115.91,113.57,113.84,840543,WHR
2013-03-22,114.4,114.885,113.25,114.39,538571,WHR
2013-03-25,114.88,115.74,113.01,113.76,1001363,WHR
2013-03-26,114.74,114.79,113.81,114.29,758136,WHR
2013-03-27,113.24,116.56,113.22,116.23,1518769,WHR
2013-03-28,116.23,118.85,116.12,118.46,1373263,WHR
2013-04-01,118.4,118.92,115.89,116.07,1011270,WHR
2013-04-02,116.5,117.19,114.59,114.99,1149109,WHR
2013-04-03,115.34,116.1,111.96,112.61,1719396,WHR
2013-04-04,112.51,113.19,111.35,112.08,920793,WHR
2013-04-05,110.24,113.54,108.96,113.4,989847,WHR
2013-04-08,113.13,114.48,111.82,114.46,722518,WHR
2013-04-09,114.54,116.91,114.54,115.23,789318,WHR
2013-04-10,115.58,118.03,115.04,117.96,795846,WHR
2013-04-11,117.9,120.41,117.75,119.59,882094,WHR
2013-04-12,119.17,120.0,117.75,119.0,526612,WHR
2013-04-15,118.03,118.82,113.12,113.12,870475,WHR
2013-04-16,114.15,116.95,114.15,116.78,1018130,WHR
2013-04-17,115.57,117.0,115.29,116.53,892053,WHR
2013-04-18,116.79,117.14,111.93,112.34,1299928,WHR
2013-04-19,112.9,118.16,112.26,117.13,1325772,WHR
2013-04-22,117.51,118.56,114.8601,118.02,878028,WHR
2013-04-23,118.49,122.3894,118.08,122.0,1910756,WHR
2013-04-24,119.81,120.465,112.56,119.25,2433482,WHR
2013-04-25,119.26,120.47,116.77,117.37,1403803,WHR
2013-04-26,117.35,117.7499,114.98,116.2,955332,WHR
2013-04-29,116.26,116.48,115.29,116.07,993252,WHR
2013-04-30,115.84,116.13,113.14,114.28,1123618,WHR
2013-05-01,114.08,115.21,112.58,112.9,1190743,WHR
2013-05-02,113.26,116.3,113.0,116.0,1021706,WHR
2013-05-03,118.06,120.08,117.79,118.42,1237301,WHR
2013-05-06,118.16,119.16,117.5,119.0,697521,WHR
2013-05-07,119.07,122.8,118.21,122.65,1010949,WHR
2013-05-08,122.65,123.64,121.4,123.6,830372,WHR
2013-05-09,123.85,127.33,123.741,124.71,1547841,WHR
2013-05-10,124.98,127.99,124.93,127.9,922505,WHR
2013-05-13,127.81,128.565,126.14,127.27,584600,WHR
2013-05-14,127.49,129.9199,127.4401,129.0,1252335,WHR
2013-05-15,130.39,130.49,127.81,129.67,764984,WHR
2013-05-16,129.34,130.73,127.99,128.1,832176,WHR
2013-05-17,129.15,130.993,128.95,130.71,719361,WHR
2013-05-20,130.5,131.5,129.15,129.53,513101,WHR
2013-05-21,129.84,131.31,128.735,130.97,784551,WHR
2013-05-22,131.83,134.09,127.72,128.72,1230198,WHR
2013-05-23,126.22,131.32,125.66,130.58,911727,WHR
2013-05-24,128.91,129.37,126.87,129.19,536984,WHR
2013-05-28,130.99,131.52,128.75,129.61,487981,WHR
2013-05-29,128.57,129.2,126.503,127.77,487381,WHR
2013-05-30,127.98,129.87,127.61,128.93,550055,WHR
2013-05-31,127.92,130.93,127.75,127.76,520598,WHR
2013-06-03,127.79,127.91,122.5,126.42,1329418,WHR
2013-06-04,126.09,127.47,121.74,122.63,881734,WHR
2013-06-05,121.95,123.51,119.14,119.72,819138,WHR
2013-06-06,119.54,123.095,118.74,122.88,579867,WHR
2013-06-07,123.49,125.18,120.43,124.55,528311,WHR
2013-06-10,125.73,127.62,124.72,126.28,677955,WHR
2013-06-11,124.9,126.62,123.41,124.1,777368,WHR
2013-06-12,124.96,125.38,122.69,122.85,517480,WHR
2013-06-13,122.84,128.26,122.27,127.82,833982,WHR
2013-06-14,127.1,130.21,127.1,129.24,880021,WHR
2013-06-17,130.44,131.59,128.18,129.28,543372,WHR
2013-06-18,130.02,130.335,127.95,129.61,456846,WHR
2013-06-19,129.43,130.11,126.78,126.8,542021,WHR
2013-06-20,125.15,125.15,119.25,120.3,1330666,WHR
2013-06-21,121.79,121.79,110.881,113.32,3302662,WHR
2013-06-24,111.0,112.97,107.88,111.77,2335874,WHR
2013-06-25,112.55,116.3499,112.55,114.0,1289156,WHR
2013-06-26,114.85,116.73,111.94,112.55,1226273,WHR
2013-06-27,113.72,116.0,112.53,115.43,898379,WHR
2013-06-28,115.31,115.74,114.06,114.36,1137362,WHR
2013-07-01,115.55,117.76,114.54,115.9,884096,WHR
2013-07-02,116.01,117.95,115.67,116.35,1150999,WHR
2013-07-03,116.35,116.35,114.3,114.99,665038,WHR
2013-07-05,115.28,115.74,111.7,114.5,1093352,WHR
2013-07-08,114.82,116.1,113.37,113.59,768031,WHR
2013-07-09,114.75,115.45,114.0,114.29,1047328,WHR
2013-07-10,114.31,120.04,113.84,119.62,1513717,WHR
2013-07-11,121.98,124.54,121.84,123.36,1701146,WHR
2013-07-12,122.98,123.9099,122.21,123.35,595364,WHR
2013-07-15,123.74,125.19,123.05,124.83,1114671,WHR
2013-07-16,124.73,124.77,119.72,121.08,1764322,WHR
2013-07-17,121.57,122.14,119.25,120.6,979064,WHR
2013-07-18,121.24,123.64,118.92,119.37,1774780,WHR
2013-07-19,126.05,129.99,124.06,128.91,2581442,WHR
2013-07-22,128.98,132.56,128.55,131.68,1423424,WHR
2013-07-23,131.76,132.63,130.4,131.04,1312545,WHR
2013-07-24,131.5,131.98,128.55,129.82,1144867,WHR
2013-07-25,129.09,129.56,127.04,129.48,1803866,WHR
2013-07-26,128.24,130.56,128.04,130.39,988539,WHR
2013-07-29,130.13,131.44,129.51,130.56,787322,WHR
2013-07-30,131.48,131.85,129.79,131.66,807050,WHR
2013-07-31,132.12,136.44,131.91,133.94,1299416,WHR
2013-08-01,135.69,137.18,135.06,136.67,1149082,WHR
2013-08-02,136.67,138.33,136.06,137.72,783188,WHR
2013-08-05,137.19,137.82,135.87,137.05,521462,WHR
2013-08-06,136.08,137.175,131.3688,131.81,1348419,WHR
2013-08-07,130.71,133.54,130.14,132.77,1266253,WHR
2013-08-08,133.34,135.0,132.85,133.01,897630,WHR
2013-08-09,133.0,134.55,132.08,133.26,789123,WHR
2013-08-12,132.45,136.25,132.45,135.06,697298,WHR
2013-08-13,135.2,135.49,132.71,134.42,961994,WHR
2013-08-14,134.3,134.88,131.02,132.46,668064,WHR
2013-08-15,130.49,133.02,128.9,132.71,1341076,WHR
2013-08-16,132.87,135.18,132.47,133.66,1012185,WHR
2013-08-19,133.36,134.52,131.79,131.81,716769,WHR
2013-08-20,132.31,135.112,132.3,134.25,645320,WHR
2013-08-21,133.54,134.39,131.32,131.7,915806,WHR
2013-08-22,132.15,137.35,132.07,136.86,1019331,WHR
2013-08-23,136.9,137.49,134.21,134.3,893071,WHR
2013-08-26,134.12,136.658,132.7,133.1,644373,WHR
2013-08-27,131.53,132.47,127.59,128.74,1199958,WHR
2013-08-28,128.48,130.2,128.118,128.84,523396,WHR
2013-08-29,128.55,131.5,128.55,129.78,467875,WHR
2013-08-30,129.88,130.61,127.98,128.65,552394,WHR
2013-09-03,131.03,131.16,128.0,128.56,562712,WHR
2013-09-04,128.43,132.0,128.21,131.76,979374,WHR
2013-09-05,131.6,132.01,129.39,129.48,560944,WHR
2013-09-06,130.62,132.5,128.78,131.37,771874,WHR
2013-09-09,132.21,136.46,131.53,135.62,914011,WHR
2013-09-10,136.36,136.99,134.992,136.96,566893,WHR
2013-09-11,137.0,137.43,134.86,135.79,1166785,WHR
2013-09-12,135.78,137.07,134.5,134.93,670741,WHR
2013-09-13,135.71,137.2,134.73,137.0,739760,WHR
2013-09-16,139.7,141.86,139.25,141.24,1542256,WHR
2013-09-17,141.18,144.0,140.5,143.03,950444,WHR
2013-09-18,144.6,149.815,141.935,149.81,1777186,WHR
2013-09-19,150.61,151.84,148.98,149.71,1420598,WHR
2013-09-20,150.23,150.76,147.86,148.05,1256620,WHR
2013-09-23,148.2,148.28,144.48,146.31,763493,WHR
2013-09-24,146.31,150.48,145.89,148.78,812962,WHR
2013-09-25,148.55,149.64,146.08,148.51,770196,WHR
2013-09-26,149.22,149.855,146.77,147.66,817916,WHR
2013-09-27,147.48,149.0,146.77,147.41,442486,WHR
2013-09-30,145.48,147.32,144.29,146.44,690227,WHR
2013-10-01,146.05,147.11,144.0125,144.69,1264722,WHR
2013-10-02,143.29,143.52,140.41,141.62,2222954,WHR
2013-10-03,141.52,142.32,138.06,139.42,1877156,WHR
2013-10-04,139.42,141.05,138.18,139.68,904732,WHR
2013-10-07,138.0,138.75,136.1,136.63,1159970,WHR
2013-10-08,135.96,137.5,133.66,134.07,1131148,WHR
2013-10-09,133.72,138.065,132.88,136.13,1120550,WHR
2013-10-10,137.51,140.38,136.65,139.36,722677,WHR
2013-10-11,139.67,140.45,138.32,140.42,450917,WHR
2013-10-14,138.76,138.76,129.22,131.29,3701628,WHR
2013-10-15,131.27,132.64,129.57,132.05,1686460,WHR
2013-10-16,133.12,134.48,131.5,133.74,1106377,WHR
2013-10-17,132.85,134.87,131.97,134.7,1199197,WHR
2013-10-18,135.96,136.03,132.4,133.43,1071914,WHR
2013-10-21,133.25,135.0,129.39,130.97,2373699,WHR
2013-10-22,140.85,147.44,138.01,146.19,4149734,WHR
2013-10-23,145.76,147.08,143.74,144.4,1251917,WHR
2013-10-24,144.58,147.62,143.7,147.26,1090023,WHR
2013-10-25,147.6,147.92,144.19,146.18,712168,WHR
2013-10-28,146.5,147.32,144.7,145.99,564919,WHR
2013-10-29,146.32,148.95,145.89,148.93,890987,WHR
2013-10-30,149.0,149.47,144.85,147.03,971641,WHR
2013-10-31,146.56,147.93,145.26,146.01,828214,WHR
2013-11-01,146.02,147.28,145.1373,147.06,779101,WHR
2013-11-04,148.24,150.31,147.93,150.26,678789,WHR
2013-11-05,149.4,149.49,147.0,147.85,823662,WHR
2013-11-06,147.63,148.73,146.21,146.53,857077,WHR
2013-11-07,147.63,149.14,143.803,143.95,844017,WHR
2013-11-08,144.02,145.26,142.663,145.25,681760,WHR
2013-11-11,144.82,145.5251,141.92,142.51,1067222,WHR
2013-11-12,142.61,143.695,141.12,142.77,845146,WHR
2013-11-13,141.3,144.53,141.3,144.25,714352,WHR
2013-11-14,144.56,150.44,144.56,149.05,1411471,WHR
2013-11-15,149.9,152.27,149.06,150.84,1575694,WHR
2013-11-18,151.51,152.93,150.23,150.54,1198175,WHR
2013-11-19,148.62,151.65,147.4,149.26,898725,WHR
2013-11-20,149.25,150.75,144.51,145.62,1126158,WHR
2013-11-21,145.37,150.46,145.37,150.23,934872,WHR
2013-11-22,150.16,151.4,149.35,150.28,836049,WHR
2013-11-25,150.28,152.38,149.56,151.27,791404,WHR
2013-11-26,151.49,153.9975,150.89,153.11,589283,WHR
2013-11-27,153.29,154.24,151.67,152.32,447298,WHR
2013-11-29,152.78,154.43,152.22,152.76,267748,WHR
2013-12-02,153.01,153.6,149.09,149.29,595749,WHR
2013-12-03,148.16,149.22,147.54,148.99,783758,WHR
2013-12-04,148.95,150.41,146.57,148.08,715120,WHR
2013-12-05,147.93,148.06,146.22,146.95,648180,WHR
2013-12-06,148.25,150.26,147.4,149.55,755502,WHR
2013-12-09,149.55,152.48,149.29,149.99,835390,WHR
2013-12-10,150.32,155.05,149.26,151.6,935921,WHR
2013-12-11,151.2,151.86,147.69,147.89,871011,WHR
2013-12-12,148.13,149.13,147.73,148.63,1036812,WHR
2013-12-13,149.25,149.79,147.215,148.85,983108,WHR
2013-12-16,149.6,152.26,149.6,149.94,908435,WHR
2013-12-17,150.62,152.08,148.85,151.53,873493,WHR
2013-12-18,152.61,156.69,150.735,156.15,1122413,WHR
2013-12-19,155.92,156.13,152.73,153.52,716776,WHR
2013-12-20,154.95,156.57,153.49,155.28,955886,WHR
2013-12-23,156.61,157.02,155.44,156.59,535883,WHR
2013-12-24,156.17,157.71,155.982,156.94,289811,WHR
2013-12-26,155.83,159.22,155.77,157.8,443487,WHR
2013-12-27,158.75,159.045,156.17,156.96,341134,WHR
2013-12-30,156.63,157.565,155.95,157.04,283707,WHR
2013-12-31,157.07,157.5,156.35,156.86,340493,WHR
2014-01-02,156.52,157.11,155.11,156.03,407749,WHR
2014-01-03,156.29,158.56,156.29,156.9,442436,WHR
2014-01-06,157.37,157.7,154.37,154.45,594894,WHR
2014-01-07,154.91,156.16,154.46,154.58,664351,WHR
2014-01-08,155.5,157.61,153.46,157.6,815804,WHR
2014-01-09,158.05,159.36,156.58,159.01,788871,WHR
2014-01-10,159.91,160.01,156.29,156.64,853283,WHR
2014-01-13,156.21,156.545,152.79,153.5,701434,WHR
2014-01-14,153.56,155.37,153.3,155.25,1099391,WHR
2014-01-15,155.25,158.11,155.22,157.6,753100,WHR
2014-01-16,157.62,159.26,156.8,159.07,714573,WHR
2014-01-17,157.43,159.749,156.2,156.84,772913,WHR
2014-01-21,157.28,157.89,151.62,153.7,1072496,WHR
2014-01-22,153.73,153.73,150.16,150.98,1239668,WHR
2014-01-23,149.51,153.38,149.51,153.33,993597,WHR
2014-01-24,150.39,152.26,145.5,145.68,1334821,WHR
2014-01-27,147.6,147.6,141.88,142.49,1925794,WHR
2014-01-28,142.24,145.193,140.73,143.9,1642934,WHR
2014-01-29,142.79,144.45,140.97,141.63,1473081,WHR
2014-01-30,146.45,147.0,130.05,132.22,4743441,WHR
2014-01-31,131.0,136.32,130.32,133.3,3119369,WHR
2014-02-03,133.3,134.3177,124.39,126.69,3605369,WHR
2014-02-04,128.28,130.97,127.5901,130.6,2339516,WHR
2014-02-05,129.54,130.73,128.24,130.38,1876604,WHR
2014-02-06,130.79,133.63,130.52,133.6,1891193,WHR
2014-02-07,134.54,137.27,133.6,136.55,1971533,WHR
2014-02-10,136.58,138.82,135.73,136.59,1519864,WHR
2014-02-11,136.57,138.539,136.28,137.97,1510042,WHR
2014-02-12,138.63,139.819,136.59,137.93,1250087,WHR
2014-02-13,136.74,139.09,136.261,138.43,868302,WHR
2014-02-14,138.41,140.38,137.62,138.56,1381049,WHR
2014-02-18,139.06,140.25,135.86,136.66,1432893,WHR
2014-02-19,136.68,137.07,134.69,135.11,1256973,WHR
2014-02-20,135.43,138.26,133.39,138.01,1318255,WHR
2014-02-21,138.29,139.66,138.0453,138.8,1170891,WHR
2014-02-24,139.51,142.09,138.82,140.87,1221143,WHR
2014-02-25,140.87,142.21,140.24,140.73,1195273,WHR
2014-02-26,140.85,143.62,138.9,142.3,1190587,WHR
2014-02-27,142.07,145.49,142.0,145.03,1113696,WHR
2014-02-28,144.74,146.5,143.03,144.63,1284353,WHR
2014-03-03,142.44,144.38,141.76,143.14,1382668,WHR
2014-03-04,144.92,146.79,144.584,145.88,1108335,WHR
2014-03-05,145.65,148.63,144.87,147.78,1318164,WHR
2014-03-06,148.27,148.872,146.95,147.49,648895,WHR
2014-03-07,148.96,149.4,145.72,145.99,903415,WHR
2014-03-10,145.73,145.78,144.58,145.7,985460,WHR
2014-03-11,145.95,146.65,143.74,144.42,891438,WHR
2014-03-12,144.41,144.428,142.0,144.05,865299,WHR
2014-03-13,144.4,145.3,140.49,141.69,933549,WHR
2014-03-14,141.63,143.01,140.7978,142.08,1026008,WHR
2014-03-17,142.5,146.369,142.5,144.98,987719,WHR
2014-03-18,145.47,146.8,144.81,146.33,646071,WHR
2014-03-19,146.96,147.89,144.74,146.35,663891,WHR
2014-03-20,145.86,145.91,143.81,144.72,739366,WHR
2014-03-21,145.79,146.61,144.48,144.93,1264278,WHR
2014-03-24,145.87,146.07,141.6,142.95,756267,WHR
2014-03-25,143.88,145.81,143.43,145.35,775567,WHR
2014-03-26,146.05,147.04,142.52,142.64,677886,WHR
2014-03-27,142.35,144.3,142.05,143.08,684028,WHR
2014-03-28,143.78,147.12,143.535,146.75,761304,WHR
2014-03-31,147.58,149.575,146.83,149.46,909523,WHR
2014-04-01,149.73,154.21,149.06,153.3,1237673,WHR
2014-04-02,153.3,154.36,152.24,153.63,781585,WHR
2014-04-03,154.21,154.41,152.1503,153.09,835133,WHR
2014-04-04,154.7,156.71,151.73,152.0,1361126,WHR
2014-04-07,151.64,153.35,145.94,147.82,1281454,WHR
2014-04-08,147.53,149.87,146.03,147.98,982319,WHR
2014-04-09,149.34,151.09,147.308,150.08,871226,WHR
2014-04-10,149.69,151.04,147.18,147.38,916943,WHR
2014-04-11,146.43,150.83,145.5,147.78,1230882,WHR
2014-04-14,149.06,150.57,146.96,148.37,717535,WHR
2014-04-15,149.3,152.37,148.43,151.46,1120871,WHR
2014-04-16,152.93,154.8,151.71,154.76,1010588,WHR
2014-04-17,154.94,155.65,153.12,153.75,785303,WHR
2014-04-21,154.37,154.85,153.0,154.38,597465,WHR
2014-04-22,154.5,155.58,153.66,154.86,869158,WHR
2014-04-23,154.34,154.385,152.541,153.53,722387,WHR
2014-04-24,154.3,155.25,152.3425,154.66,859847,WHR
2014-04-25,151.33,155.8125,149.02,155.42,1533674,WHR
2014-04-28,155.9,156.66,151.0,154.38,1414046,WHR
2014-04-29,154.21,154.39,150.72,152.26,984529,WHR
2014-04-30,152.17,153.59,151.4738,153.38,585907,WHR
2014-05-01,152.96,154.97,151.42,152.2,752509,WHR
2014-05-02,152.55,154.94,151.39,152.5,643216,WHR
2014-05-05,152.01,153.78,151.0401,152.49,487114,WHR
2014-05-06,152.02,152.88,149.22,149.38,884650,WHR
2014-05-07,149.96,151.84,147.66,151.77,872896,WHR
2014-05-08,151.62,152.82,150.073,150.96,560542,WHR
2014-05-09,150.59,151.6,149.15,151.53,562451,WHR
2014-05-12,152.37,156.278,152.27,155.88,886584,WHR
2014-05-13,155.03,155.33,149.83,151.55,1615763,WHR
2014-05-14,150.72,151.0,143.42,144.53,2550702,WHR
2014-05-15,144.12,144.22,140.74,144.13,1800127,WHR
2014-05-16,144.58,146.36,142.78,145.98,1491325,WHR
2014-05-19,144.97,145.825,143.91,145.48,830852,WHR
2014-05-20,145.02,146.09,143.47,144.41,573292,WHR
2014-05-21,144.79,145.664,144.54,145.41,725192,WHR
2014-05-22,144.94,146.78,144.4,145.89,597843,WHR
2014-05-23,146.26,147.52,145.77,147.26,554749,WHR
2014-05-27,147.75,147.98,142.81,143.71,1281152,WHR
2014-05-28,144.0,144.59,142.55,143.26,661710,WHR
2014-05-29,144.02,144.92,142.42,143.22,637004,WHR
2014-05-30,143.28,144.26,142.51,143.55,1053253,WHR
2014-06-02,144.18,144.18,142.88,143.41,492569,WHR
2014-06-03,143.24,144.57,142.87,143.5,747840,WHR
2014-06-04,142.79,143.3571,141.57,141.59,988835,WHR
2014-06-05,143.05,143.91,141.135,143.2,891673,WHR
2014-06-06,143.28,144.31,142.86,144.07,672118,WHR
2014-06-09,144.26,144.43,141.77,141.93,981381,WHR
2014-06-10,141.93,143.37,141.05,143.35,926394,WHR
2014-06-11,142.19,142.8,140.47,140.96,884350,WHR
2014-06-12,140.81,141.3497,138.25,138.56,1335161,WHR
2014-06-13,138.44,138.59,136.94,138.23,1179754,WHR
2014-06-16,138.54,139.59,137.05,138.38,756169,WHR
2014-06-17,138.04,138.73,136.64,138.0,932683,WHR
2014-06-18,138.25,140.02,137.09,139.79,684119,WHR
2014-06-19,139.87,140.38,139.01,139.3,643676,WHR
2014-06-20,140.05,140.29,138.63,138.87,997695,WHR
2014-06-23,138.33,140.93,137.13,139.33,952112,WHR
2014-06-24,139.35,141.25,138.49,138.93,782532,WHR
2014-06-25,138.47,139.13,137.21,138.99,964902,WHR
2014-06-26,139.16,139.16,136.86,138.11,839644,WHR
2014-06-27,138.12,139.3,137.62,138.46,1459389,WHR
2014-06-30,138.91,139.97,137.66,139.22,775331,WHR
2014-07-01,139.7,142.91,139.7,141.87,1060470,WHR
2014-07-02,141.45,141.9099,139.82,140.26,630954,WHR
2014-07-03,140.67,142.65,140.2701,142.54,405604,WHR
2014-07-07,141.49,142.34,139.96,140.16,909738,WHR
2014-07-08,140.03,144.32,139.28,142.73,1973433,WHR
2014-07-09,142.75,143.37,140.85,141.11,1452209,WHR
2014-07-10,138.32,139.71,137.55,139.21,1655477,WHR
2014-07-11,139.92,144.18,139.15,140.76,1451574,WHR
2014-07-14,141.29,141.33,138.54,139.31,1043632,WHR
2014-07-15,139.25,140.661,138.65,139.97,1037444,WHR
2014-07-16,140.42,141.81,139.25,140.6,1654859,WHR
2014-07-17,139.48,139.925,138.57,138.96,969456,WHR
2014-07-18,140.09,140.97,139.4,139.5,940115,WHR
2014-07-21,138.65,140.73,138.65,140.35,744462,WHR
2014-07-22,140.6,144.09,140.53,143.2,1536635,WHR
2014-07-23,136.9,145.34,135.37,145.24,5963148,WHR
2014-07-24,144.99,148.8,144.3,146.91,3281789,WHR
2014-07-25,146.41,149.08,145.58,148.89,1589247,WHR
2014-07-28,148.87,149.24,147.5,147.63,1575804,WHR
2014-07-29,147.63,148.15,145.115,145.5,1539564,WHR
2014-07-30,145.45,146.13,141.63,142.79,2395935,WHR
2014-07-31,142.65,143.84,140.9,142.64,1902788,WHR
2014-08-01,153.13,154.61,152.88,153.25,687006,WHR
2014-08-04,144.1,146.68,144.1,145.78,1239501,WHR
2014-08-05,144.69,146.36,143.32,143.89,1020621,WHR
2014-08-06,143.45,146.86,143.3906,145.8,1107816,WHR
2014-08-07,146.1,146.25,142.215,142.58,1297100,WHR
2014-08-08,143.11,148.27,143.077,148.15,1670721,WHR
2014-08-11,148.43,148.98,147.49,147.72,946587,WHR
2014-08-12,147.47,148.27,145.04,145.75,774824,WHR
2014-08-13,146.33,146.7,144.45,145.66,1079827,WHR
2014-08-14,146.15,150.065,146.15,149.92,1455083,WHR
2014-08-15,150.59,150.64,147.09,148.44,698480,WHR
2014-08-18,149.5,150.96,149.29,150.25,925078,WHR
2014-08-19,151.0,153.3699,150.86,152.9,1361063,WHR
2014-08-20,152.27,154.1,152.15,153.7,702100,WHR
2014-08-21,152.61,153.03,150.52,151.88,973829,WHR
2014-08-22,152.0,152.625,151.0,151.86,548151,WHR
2014-08-25,152.7,152.7,150.37,150.64,610209,WHR
2014-08-26,151.01,152.07,150.39,151.67,794171,WHR
2014-08-27,151.14,152.68,150.51,152.51,843879,WHR
2014-08-28,151.51,153.0,151.12,152.51,743172,WHR
2014-08-29,152.03,153.298,151.87,153.02,515430,WHR
2014-09-02,153.5,153.84,152.47,153.39,577158,WHR
2014-09-03,153.13,154.61,152.88,153.25,687006,WHR
2014-09-04,153.38,155.51,152.82,153.99,845917,WHR
2014-09-05,153.61,153.7,151.75,152.01,1081457,WHR
2014-09-08,151.33,154.47,151.2,152.58,959652,WHR
2014-09-09,152.67,152.67,149.74,151.26,603992,WHR
2014-09-10,151.09,153.74,151.09,153.52,773532,WHR
2014-09-11,152.88,153.72,152.62,153.37,523892,WHR
2014-09-12,153.35,153.97,151.69,152.11,738530,WHR
2014-09-15,152.6,155.19,151.9,153.17,951245,WHR
2014-09-16,152.3,154.32,151.75,152.6,765259,WHR
2014-09-17,152.82,154.97,152.82,154.31,652657,WHR
2014-09-18,155.04,155.09,153.53,153.89,547054,WHR
2014-09-19,154.76,156.13,154.0,155.82,1100212,WHR
2014-09-22,155.24,155.24,153.15,153.61,979595,WHR
2014-09-23,152.68,153.53,152.2,152.49,598945,WHR
2014-09-24,152.5,154.29,150.64,153.82,1042580,WHR
2014-09-25,153.07,153.76,150.28,150.53,686198,WHR
2014-09-26,150.49,151.2837,149.61,150.79,452491,WHR
2014-09-29,149.62,149.76,147.96,148.88,811872,WHR
2014-09-30,148.81,149.24,145.0,145.65,1166678,WHR
2014-10-01,145.32,145.48,141.0,141.55,1499409,WHR
2014-10-02,141.08,143.32,140.631,143.06,1133498,WHR
2014-10-03,143.93,144.6,142.4,143.1,1225880,WHR
2014-10-06,144.45,146.19,143.65,143.89,729284,WHR
2014-10-07,143.28,143.605,141.545,142.08,1187293,WHR
2014-10-08,141.87,144.1,139.85,143.93,839903,WHR
2014-10-09,144.02,144.61,140.72,141.28,841595,WHR
2014-10-10,141.28,142.8,139.97,140.63,1230628,WHR
2014-10-13,141.71,144.18,140.33,140.42,1304585,WHR
2014-10-14,141.59,146.98,141.03,145.33,1512281,WHR
2014-10-15,141.62,144.4,140.04,143.68,1483713,WHR
2014-10-16,141.35,147.48,141.35,145.76,944566,WHR
2014-10-17,146.97,150.965,146.145,150.04,1240859,WHR
2014-10-20,150.54,153.54,150.54,153.21,1118250,WHR
2014-10-21,154.0,155.39,153.07,155.27,744933,WHR
2014-10-22,155.22,157.2,154.12,154.39,977876,WHR
2014-10-23,155.17,158.53,155.09,157.7,822560,WHR
2014-10-24,158.0,159.98,157.04,158.62,911410,WHR
2014-10-27,157.67,158.1,155.02,157.4,1119360,WHR
2014-10-28,154.26,170.99,153.98,168.06,2893533,WHR
2014-10-29,165.65,168.83,165.65,168.23,1270766,WHR
2014-10-30,168.43,171.3,167.91,170.55,888960,WHR
2014-10-31,172.37,173.7,171.2,172.05,924470,WHR
2014-11-03,171.56,173.27,170.62,172.6,787516,WHR
2014-11-04,172.43,173.13,170.69,172.72,749721,WHR
2014-11-05,174.32,174.45,172.45,172.85,588806,WHR
2014-11-06,172.35,174.9,172.19,174.84,552243,WHR
2014-11-07,174.43,176.62,174.43,175.81,722763,WHR
2014-11-10,175.81,175.828,173.5,173.79,891791,WHR
2014-11-11,174.29,177.18,174.12,175.0,782273,WHR
2014-11-12,174.22,176.25,173.89,175.21,656903,WHR
2014-11-13,175.48,177.21,174.47,175.21,501685,WHR
2014-11-14,174.83,175.65,172.155,173.27,936415,WHR
2014-11-17,173.36,177.2,173.02,175.55,784040,WHR
2014-11-18,175.57,177.94,175.57,177.22,792575,WHR
2014-11-19,176.43,179.95,175.73,179.89,1086482,WHR
2014-11-20,178.35,182.34,178.18,182.06,920970,WHR
2014-11-21,184.5,185.34,183.16,183.67,983724,WHR
2014-11-24,183.88,185.28,182.5,184.76,1214642,WHR
2014-11-25,184.86,185.58,183.83,184.61,864605,WHR
2014-11-26,184.6,184.94,182.6,183.54,593418,WHR
2014-11-28,184.24,186.64,183.52,186.17,353325,WHR
2014-12-01,186.27,186.84,184.39,185.45,630641,WHR
2014-12-02,185.19,185.8,183.68,184.82,655288,WHR
2014-12-03,185.25,189.46,185.02,189.41,709987,WHR
2014-12-04,189.01,190.22,187.48,188.26,565770,WHR
2014-12-05,188.01,189.87,187.135,188.83,582619,WHR
2014-12-08,188.68,189.0,185.775,186.59,524153,WHR
2014-12-09,184.36,187.7,183.825,187.43,527701,WHR
2014-12-10,186.35,188.12,183.17,183.26,909318,WHR
2014-12-11,183.84,186.56,183.5,184.46,483510,WHR
2014-12-12,183.92,185.6,180.45,180.64,1120796,WHR
2014-12-15,181.88,184.89,180.73,183.36,1208864,WHR
2014-12-16,179.06,181.04,174.02,174.43,2476523,WHR
2014-12-17,174.43,189.715,172.85,188.93,3201058,WHR
2014-12-18,191.64,192.44,188.35,190.52,1537608,WHR
2014-12-19,191.5,193.78,187.99,189.73,1678100,WHR
2014-12-22,189.39,190.76,187.32,190.29,668993,WHR
2014-12-23,191.11,192.18,190.38,191.13,687851,WHR
2014-12-24,192.16,192.24,191.05,191.15,254447,WHR
2014-12-26,192.46,194.46,191.96,192.45,462090,WHR
2014-12-29,191.49,194.03,191.14,193.03,640339,WHR
2014-12-30,192.89,194.99,192.53,193.66,725639,WHR
2014-12-31,194.88,196.71,193.43,193.74,508768,WHR
2015-01-02,194.17,196.14,191.26,193.01,505517,WHR
2015-01-05,191.33,192.3,188.5,189.03,733536,WHR
2015-01-06,190.01,190.5,186.14,187.47,826781,WHR
2015-01-07,189.39,192.81,188.3,191.88,605309,WHR
2015-01-08,193.47,197.37,192.27,196.83,882872,WHR
2015-01-09,197.35,199.92,196.285,197.23,881379,WHR
2015-01-12,197.95,200.44,195.26,198.96,872725,WHR
2015-01-13,201.08,205.16,194.81,197.37,1186534,WHR
2015-01-14,195.19,200.73,194.8,198.75,1110714,WHR
2015-01-15,198.82,200.72,195.13,195.48,901102,WHR
2015-01-16,194.77,200.45,194.35,200.17,612498,WHR
2015-01-20,201.4,201.6279,196.29,197.88,726927,WHR
2015-01-21,197.7,199.11,196.67,197.66,875188,WHR
2015-01-22,199.71,200.84,198.24,199.71,945635,WHR
2015-01-23,200.22,201.97,199.31,200.92,380633,WHR
2015-01-26,200.59,203.76,199.81,203.07,451290,WHR
2015-01-27,200.49,203.24,199.8,201.87,471168,WHR
2015-01-28,204.26,207.15,201.075,201.41,1154012,WHR
2015-01-29,201.02,204.14,199.5,203.95,1010862,WHR
2015-01-30,203.77,203.77,198.8,199.08,804363,WHR
2015-02-02,199.46,202.23,197.0,201.12,1282488,WHR
2015-02-03,202.18,202.91,198.2,201.06,1185578,WHR
2015-02-04,207.19,217.11,206.06,214.88,2154341,WHR
2015-02-05,215.25,215.4999,210.54,211.34,1158697,WHR
2015-02-06,211.57,213.1,209.5,211.14,840023,WHR
2015-02-09,210.12,211.14,205.805,206.29,1081007,WHR
2015-02-10,207.97,209.23,205.33,208.08,805594,WHR
2015-02-11,208.3,209.74,206.51,207.78,598266,WHR
2015-02-12,209.19,213.89,207.77,213.05,1104462,WHR
2015-02-13,211.91,214.325,211.91,213.23,488446,WHR
2015-02-17,212.31,215.2,212.08,213.51,703048,WHR
2015-02-18,211.96,213.907,211.922,212.55,745330,WHR
2015-02-19,212.54,213.41,210.26,212.33,810930,WHR
2015-02-20,211.25,213.79,210.95,213.27,807940,WHR
2015-02-23,213.13,214.241,212.01,213.2,607769,WHR
2015-02-24,213.81,215.55,212.7,214.3,676312,WHR
2015-02-25,212.08,215.66,212.04,214.15,798226,WHR
2015-02-26,213.45,214.35,211.13,212.8,762097,WHR
2015-02-27,213.27,213.96,211.254,211.95,612356,WHR
2015-03-02,211.96,217.0,211.96,215.0,732621,WHR
2015-03-03,214.67,215.5795,212.04,214.47,541063,WHR
2015-03-04,214.2,214.2,210.66,211.49,726663,WHR
2015-03-05,212.63,213.31,209.74,210.82,741233,WHR
2015-03-06,210.5,210.82,202.1,203.42,1180921,WHR
2015-03-09,203.53,206.29,202.08,205.7,922899,WHR
2015-03-10,204.39,204.69,200.865,202.55,729031,WHR
2015-03-11,203.15,203.42,195.125,196.67,1315039,WHR
2015-03-12,196.89,200.47,196.45,199.51,650661,WHR
2015-03-13,198.24,200.15,195.35,197.62,865319,WHR
2015-03-16,198.03,199.92,197.18,198.69,600788,WHR
2015-03-17,198.54,198.54,195.74,196.93,768354,WHR
2015-03-18,195.62,199.7299,191.05,198.92,1423040,WHR
2015-03-19,197.8,199.22,193.75,194.14,1104851,WHR
2015-03-20,195.04,198.38,194.42,197.95,1023000,WHR
2015-03-23,197.0,200.18,196.59,197.16,823115,WHR
2015-03-24,196.39,201.31,196.39,198.26,902754,WHR
2015-03-25,197.71,199.18,193.93,194.09,662549,WHR
2015-03-26,192.87,197.24,192.8,196.05,1048736,WHR
2015-03-27,195.5,198.57,194.6375,198.5,542834,WHR
2015-03-30,199.08,202.07,199.07,201.04,686437,WHR
2015-03-31,200.52,204.64,200.01,202.06,1008198,WHR
2015-04-01,201.89,202.5,198.9,201.39,935563,WHR
2015-04-02,200.0,201.67,199.26,200.38,821889,WHR
2015-04-06,199.75,202.42,199.128,201.02,588615,WHR
2015-04-07,201.0,202.09,197.67,197.73,656151,WHR
2015-04-08,193.52,197.28,190.23,196.14,1985557,WHR
2015-04-09,196.28,197.09,193.24,196.16,1002266,WHR
2015-04-10,197.48,197.82,195.43,195.67,605736,WHR
2015-04-13,195.79,195.79,192.4,193.94,809853,WHR
2015-04-14,193.43,196.92,192.04,195.81,633596,WHR
2015-04-15,196.53,197.0,193.94,194.95,778501,WHR
2015-04-16,193.89,193.98,191.21,191.35,861470,WHR
2015-04-17,189.74,191.57,189.01,189.6,931293,WHR
2015-04-20,191.25,194.93,191.1,194.85,1105473,WHR
2015-04-21,196.41,196.51,193.65,193.97,977628,WHR
2015-04-22,193.64,194.31,191.47,191.77,933821,WHR
2015-04-23,191.24,192.185,189.875,190.92,1207567,WHR
2015-04-24,194.5,197.18,193.11,196.49,1162984,WHR
2015-04-27,196.67,200.1795,196.67,197.83,1975843,WHR
2015-04-28,182.54,187.5,179.12,183.7,4734575,WHR
2015-04-29,182.94,183.24,177.24,179.03,1636785,WHR
2015-04-30,179.69,180.59,174.75,175.6,1691272,WHR
2015-05-01,175.87,180.375,175.39,179.31,1245849,WHR
2015-05-04,179.4,181.18,178.7744,180.15,1037741,WHR
2015-05-05,180.27,181.58,179.55,179.6,930012,WHR
2015-05-06,179.82,180.75,177.88,178.84,841053,WHR
2015-05-07,179.54,182.82,179.16,182.52,955872,WHR
2015-05-08,184.92,188.48,184.02,185.65,1214294,WHR
2015-05-11,185.8,188.94,185.02,186.98,1557041,WHR
2015-05-12,186.9,187.81,185.09,186.45,939576,WHR
2015-05-13,185.9,188.28,185.17,187.66,1046049,WHR
2015-05-14,189.01,190.24,188.09,189.3,934097,WHR
2015-05-15,189.0,189.39,185.015,187.83,1225867,WHR
2015-05-18,187.64,189.3499,186.99,188.71,660192,WHR
2015-05-19,189.75,190.93,187.92,190.03,1000302,WHR
2015-05-20,189.85,190.0399,187.86,189.1,772564,WHR
2015-05-21,187.77,192.52,187.61,192.05,1014485,WHR
2015-05-22,192.06,193.02,191.84,192.01,894280,WHR
2015-05-26,191.5,192.95,187.83,188.31,656186,WHR
2015-05-27,188.33,188.84,185.2,187.56,962681,WHR
2015-05-28,187.51,188.39,186.34,187.52,577895,WHR
2015-05-29,187.24,188.35,184.03,184.25,875798,WHR
2015-06-01,184.64,188.255,183.27,186.96,903475,WHR
2015-06-02,186.13,188.975,185.5601,188.23,771111,WHR
2015-06-03,188.31,189.46,186.79,189.25,717068,WHR
2015-06-04,187.86,189.08,187.32,187.99,707683,WHR
2015-06-05,187.49,188.35,185.8,187.77,485812,WHR
2015-06-08,187.86,188.91,185.24,185.4,639904,WHR
2015-06-09,185.64,185.64,182.72,182.99,1138758,WHR
2015-06-10,184.14,186.425,183.442,185.98,828615,WHR
2015-06-11,186.85,189.5,186.221,186.73,674708,WHR
2015-06-12,185.48,187.07,184.77,185.99,482547,WHR
2015-06-15,184.8,185.31,183.0,184.01,628238,WHR
2015-06-16,183.45,185.29,182.67,183.89,644104,WHR
2015-06-17,183.99,185.89,183.342,185.55,465402,WHR
2015-06-18,185.96,188.4,185.88,187.25,543110,WHR
2015-06-19,188.18,189.58,187.24,187.57,1032307,WHR
2015-06-22,187.95,188.01,184.04,184.93,800282,WHR
2015-06-23,185.25,187.18,184.57,185.26,497942,WHR
2015-06-24,185.13,186.73,182.58,182.72,900854,WHR
2015-06-25,183.66,183.66,178.19,178.27,1298554,WHR
2015-06-26,178.89,179.98,176.92,177.81,1033932,WHR
2015-06-29,176.87,178.42,173.518,173.77,746467,WHR
2015-06-30,175.16,175.6,172.85,173.05,845322,WHR
2015-07-01,174.87,174.9997,169.4,171.0,1611991,WHR
2015-07-02,170.99,170.99,168.19,169.73,1283539,WHR
2015-07-06,169.41,171.24,167.79,168.74,1329969,WHR
2015-07-07,169.15,171.43,166.64,171.23,1419964,WHR
2015-07-08,169.75,172.69,169.33,170.74,1263290,WHR
2015-07-09,172.77,172.77,170.09,170.52,730716,WHR
2015-07-10,172.28,174.805,171.28,174.42,901687,WHR
2015-07-13,175.53,176.41,174.4,175.36,651707,WHR
2015-07-14,175.36,176.77,174.99,175.68,566565,WHR
2015-07-15,174.82,175.23,172.15,173.5,1056006,WHR
2015-07-16,174.56,174.92,169.92,170.0,942795,WHR
2015-07-17,170.19,171.892,167.99,168.72,956264,WHR
2015-07-20,168.47,168.89,159.21,163.14,3575337,WHR
2015-07-21,163.14,166.61,162.48,166.21,1631706,WHR
2015-07-22,173.5,180.75,172.98,178.36,3137127,WHR
2015-07-23,176.96,180.5,176.3025,179.43,1940749,WHR
2015-07-24,179.9,180.16,175.83,176.1,1299907,WHR
2015-07-27,174.64,174.95,170.89,171.84,1391481,WHR
2015-07-28,173.41,176.91,173.09,176.72,964313,WHR
2015-07-29,177.01,179.67,176.02,178.75,619806,WHR
2015-07-30,178.27,179.899,176.56,178.12,557734,WHR
2015-07-31,178.75,179.28,177.29,177.73,477493,WHR
2015-08-03,177.67,178.31,174.87,175.97,568109,WHR
2015-08-04,175.98,176.26,174.35,174.88,741656,WHR
2015-08-05,175.77,176.37,172.91,173.84,917925,WHR
2015-08-06,174.53,175.24,169.73,170.52,898084,WHR
2015-08-07,170.85,171.9299,169.6,170.41,659985,WHR
2015-08-10,172.05,176.09,171.002,174.86,652488,WHR
2015-08-11,173.49,174.0,170.58,171.47,674909,WHR
2015-08-12,170.04,172.93,168.665,172.79,857944,WHR
2015-08-13,172.8,176.15,172.8,174.57,910572,WHR
2015-08-14,174.52,177.66,174.24,177.22,713702,WHR
2015-08-17,176.02,179.28,175.3,178.49,603251,WHR
2015-08-18,178.49,183.335,177.56,182.95,1414386,WHR
2015-08-19,182.66,186.82,180.525,184.58,1398358,WHR
2015-08-20,182.73,185.72,181.81,183.1,1063601,WHR
2015-08-21,181.6,182.5,176.51,177.6,1502980,WHR
2015-08-24,168.0,173.55,163.3,167.69,1920550,WHR
2015-08-25,173.15,173.85,166.45,166.46,1195468,WHR
2015-08-26,169.03,169.6399,162.93,168.09,1254066,WHR
2015-08-27,169.85,175.29,168.35,170.65,1470721,WHR
2015-08-28,170.67,171.0,167.4,168.49,1150944,WHR
2015-08-31,168.81,170.9499,167.04,168.1,701294,WHR
2015-09-01,164.61,167.16,159.29,160.2,1446136,WHR
2015-09-02,162.43,166.26,161.05,166.25,1132403,WHR
2015-09-03,167.2,168.494,164.7501,165.34,995856,WHR
2015-09-04,163.78,165.26,162.5,163.87,557537,WHR
2015-09-08,166.45,167.18,164.755,165.67,851198,WHR
2015-09-09,167.59,168.49,164.68,165.07,903277,WHR
2015-09-10,164.81,164.97,160.29,162.13,968018,WHR
2015-09-11,161.65,163.61,161.28,163.04,683817,WHR
2015-09-14,162.69,163.57,160.78,161.55,459076,WHR
2015-09-15,164.1,168.76,163.55,167.46,969324,WHR
2015-09-16,168.23,168.34,164.932,168.08,696500,WHR
2015-09-17,168.1,171.285,167.12,168.46,740406,WHR
2015-09-18,166.16,168.02,163.36,164.1,1050089,WHR
2015-09-21,164.95,165.274,161.28,162.66,668472,WHR
2015-09-22,161.02,161.6,156.28,157.93,1108402,WHR
2015-09-23,158.07,159.7,156.65,157.93,707496,WHR
2015-09-24,156.9,157.43,153.41,156.48,1057216,WHR
2015-09-25,158.3,158.77,153.73,154.95,735755,WHR
2015-09-28,153.08,153.64,146.98,147.19,1159622,WHR
2015-09-29,146.51,148.14,143.75,145.46,1081535,WHR
2015-09-30,146.49,147.75,143.78,147.26,926041,WHR
2015-10-01,147.21,148.68,145.27,148.09,973125,WHR
2015-10-02,146.48,148.84,144.47,148.6,901942,WHR
2015-10-05,149.98,156.64,149.98,156.11,1439901,WHR
2015-10-06,154.92,156.29,151.56,154.24,991025,WHR
2015-10-07,154.97,159.1,154.29,157.7,740490,WHR
2015-10-08,157.09,160.98,156.64,160.23,508116,WHR
2015-10-09,159.83,160.96,156.81,158.65,648912,WHR
2015-10-12,158.98,159.17,157.46,158.87,254151,WHR
2015-10-13,157.0,158.92,155.08,155.22,949970,WHR
2015-10-14,155.28,156.022,150.16,151.51,868236,WHR
2015-10-15,151.75,154.73,149.19,154.65,955123,WHR
2015-10-16,155.71,157.32,153.0456,156.77,845056,WHR
2015-10-19,156.31,156.69,154.17,156.27,712619,WHR
2015-10-20,155.92,156.6396,153.15,155.56,808714,WHR
2015-10-21,156.57,158.5,152.44,152.86,933139,WHR
2015-10-22,153.26,160.52,152.87,159.81,1626410,WHR
2015-10-23,166.17,167.66,140.5,145.9,6520089,WHR
2015-10-26,147.69,151.87,146.33,150.17,2037573,WHR
2015-10-27,149.9,154.55,148.04,153.69,1479846,WHR
2015-10-28,153.8,158.09,153.42,157.84,1629075,WHR
2015-10-29,157.33,163.03,156.36,162.7,2076198,WHR
2015-10-30,162.49,164.89,160.09,160.14,1604366,WHR
2015-11-02,160.94,162.02,159.45,161.2,943877,WHR
2015-11-03,161.22,161.95,158.73,160.89,759385,WHR
2015-11-04,160.94,161.522,158.75,160.99,714900,WHR
2015-11-05,161.02,161.48,156.712,158.66,1027717,WHR
2015-11-06,158.0,158.6,152.35,156.45,1239096,WHR
2015-11-09,155.33,156.99,153.55,155.5,698003,WHR
2015-11-10,155.05,157.03,153.24,156.85,478920,WHR
2015-11-11,156.62,159.345,156.05,158.92,649304,WHR
2015-11-12,157.16,157.16,155.1,155.5,800809,WHR
2015-11-13,154.43,156.03,150.405,151.07,803102,WHR
2015-11-16,151.29,155.095,150.44,154.7,1043950,WHR
2015-11-17,156.83,161.08,156.17,157.27,935027,WHR
2015-11-18,157.28,158.66,155.51,158.05,754392,WHR
2015-11-19,158.75,160.09,158.09,159.72,635182,WHR
2015-11-20,160.39,162.45,159.2142,162.27,843938,WHR
2015-11-23,165.08,166.9,163.63,164.48,1044554,WHR
2015-11-24,163.38,165.67,163.06,164.69,665658,WHR
2015-11-25,164.89,167.38,164.05,166.82,592335,WHR
2015-11-27,166.5,167.72,165.52,166.29,305371,WHR
2015-11-30,166.49,167.38,162.24,162.52,731690,WHR
2015-12-01,163.65,164.61,161.45,163.26,659421,WHR
2015-12-02,163.8,164.05,160.59,161.41,753422,WHR
2015-12-03,162.21,162.21,155.01,157.61,916992,WHR
2015-12-04,157.73,161.0,157.44,160.19,1005732,WHR
2015-12-07,159.48,160.21,155.04,157.86,877073,WHR
2015-12-08,156.5,159.43,156.5,157.66,758398,WHR
2015-12-09,155.94,156.27,147.5,148.25,1777034,WHR
2015-12-10,148.75,150.44,146.76,149.17,991422,WHR
2015-12-11,146.74,148.59,145.835,146.1,1012720,WHR
2015-12-14,146.61,147.93,142.79,144.03,990676,WHR
2015-12-15,145.1,146.89,143.86,145.04,824075,WHR
2015-12-16,146.73,153.63,146.01,153.1,1462462,WHR
2015-12-17,153.35,154.35,146.97,147.03,810969,WHR
2015-12-18,146.09,146.75,142.18,142.27,1805299,WHR
2015-12-21,142.99,146.69,142.99,146.58,941113,WHR
2015-12-22,147.08,147.32,143.03,146.94,958383,WHR
2015-12-23,148.06,150.28,146.76,150.14,681455,WHR
2015-12-24,150.04,150.72,148.88,149.57,313945,WHR
2015-12-28,149.06,149.77,146.45,148.98,601269,WHR
2015-12-29,150.06,150.5297,147.46,150.16,643397,WHR
2015-12-30,149.37,150.18,147.495,148.57,444743,WHR
2015-12-31,148.12,148.75,146.85,146.87,379282,WHR
2016-01-04,144.4,148.19,142.6,148.09,1097733,WHR
2016-01-05,148.65,149.66,144.64,144.9,984094,WHR
2016-01-06,142.79,144.47,140.4,141.2,892434,WHR
2016-01-07,138.28,140.67,137.53,137.65,1275151,WHR
2016-01-08,139.12,139.87,135.26,135.56,815308,WHR
2016-01-11,136.49,137.45,132.45,134.41,937135,WHR
2016-01-12,135.76,136.35,131.38,134.31,801037,WHR
2016-01-13,134.82,135.8,129.68,129.96,1157865,WHR
2016-01-14,131.04,135.07,129.9,134.03,1223002,WHR
2016-01-15,129.97,130.72,125.69,128.64,1461338,WHR
2016-01-19,130.0,131.5,125.79,127.21,1373931,WHR
2016-01-20,124.99,132.05,123.6,130.63,1627827,WHR
2016-01-21,131.63,136.73,131.48,133.37,1218397,WHR
2016-01-22,135.97,137.46,130.99,133.58,1581169,WHR
2016-01-25,132.74,134.545,131.05,133.22,1268421,WHR
2016-01-26,133.76,136.68,132.94,134.25,1071094,WHR
2016-01-27,133.27,135.28,131.34,132.37,1312784,WHR
2016-01-28,134.0,136.07,131.53,132.02,1945366,WHR
2016-01-29,134.67,139.05,132.04,134.39,2871768,WHR
2016-02-01,134.52,138.23,132.26,135.42,1975432,WHR
2016-02-02,134.5,134.85,131.77,132.19,1433083,WHR
2016-02-03,133.84,135.12,131.56,135.08,1311171,WHR
2016-02-04,136.86,141.08,136.72,139.8,1416814,WHR
2016-02-05,139.71,141.51,137.1,137.82,898906,WHR
2016-02-08,136.73,137.08,132.8,135.24,1119593,WHR
2016-02-09,133.34,138.08,133.34,137.04,1185772,WHR
2016-02-10,138.22,138.48,134.2901,134.36,796773,WHR
2016-02-11,131.45,133.07,128.235,129.74,1182926,WHR
2016-02-12,131.8,132.775,130.28,132.19,1128467,WHR
2016-02-16,134.0,135.96,131.34,135.45,1382465,WHR
2016-02-17,136.6,139.75,136.27,138.85,905977,WHR
2016-02-18,138.9,140.68,137.47,140.48,841859,WHR
2016-02-19,139.29,143.5,139.29,142.91,1255233,WHR
2016-02-22,145.11,148.84,144.8,148.21,1247710,WHR
2016-02-23,148.0,150.941,147.36,150.14,1217756,WHR
2016-02-24,148.22,151.62,146.2,151.28,1129173,WHR
2016-02-25,151.92,152.615,148.92,151.87,1123790,WHR
2016-02-26,152.12,155.75,151.88,154.55,924401,WHR
2016-02-29,154.51,157.79,153.88,155.32,1153168,WHR
2016-03-01,156.49,158.065,155.32,157.52,685118,WHR
2016-03-02,157.3,159.0,157.03,158.82,748942,WHR
2016-03-03,158.97,159.04,155.8001,158.05,1013116,WHR
2016-03-04,158.68,162.175,157.22,161.16,1106743,WHR
2016-03-07,160.5,161.44,158.51,159.15,1048194,WHR
2016-03-08,158.49,159.78,155.9,158.55,946116,WHR
2016-03-09,158.65,159.78,156.93,158.58,718000,WHR
2016-03-10,159.57,160.8,156.62,158.33,879440,WHR
2016-03-11,160.38,165.84,160.24,164.7,1373831,WHR
2016-03-14,163.65,167.7,163.0,166.04,963940,WHR
2016-03-15,166.45,170.55,165.31,168.84,1545553,WHR
2016-03-16,167.05,175.0,166.04,174.22,1387955,WHR
2016-03-17,173.84,177.99,173.06,176.65,1053042,WHR
2016-03-18,177.18,179.65,176.7,177.93,1640752,WHR
2016-03-21,178.22,179.54,176.3,177.46,740125,WHR
2016-03-22,177.19,178.16,175.3,177.17,734940,WHR
2016-03-23,176.7,177.05,174.83,175.01,673752,WHR
2016-03-24,174.0,175.22,172.22,175.09,809592,WHR
2016-03-28,175.63,178.07,175.51,176.99,578427,WHR
2016-03-29,176.51,177.8047,173.76,177.29,875390,WHR
2016-03-30,178.6,178.88,176.7,177.35,961490,WHR
2016-03-31,177.0,180.59,176.57,180.34,1198232,WHR
2016-04-01,180.12,183.742,179.195,183.31,1567863,WHR
2016-04-04,183.94,184.69,182.07,182.98,1010719,WHR
2016-04-05,181.8,184.1599,180.03,181.16,858399,WHR
2016-04-06,181.66,183.41,180.83,182.35,682663,WHR
2016-04-07,181.51,182.51,178.495,180.44,912498,WHR
2016-04-08,182.24,183.57,181.265,182.59,600524,WHR
2016-04-11,182.24,185.56,181.82,183.52,700678,WHR
2016-04-12,183.71,185.99,182.59,185.17,503739,WHR
2016-04-13,185.95,187.7,185.31,187.33,677866,WHR
2016-04-14,187.46,187.58,183.61,186.13,858420,WHR
2016-04-15,186.36,187.46,184.97,186.4,794342,WHR
2016-04-18,186.6,190.68,186.51,190.0,896807,WHR
2016-04-19,192.27,193.59,187.05,190.15,1137100,WHR
2016-04-20,190.46,192.04,188.06,188.46,1031747,WHR
2016-04-21,188.87,189.6725,187.21,187.45,612925,WHR
2016-04-22,187.45,188.01,186.28,187.31,878948,WHR
2016-04-25,187.32,188.5,185.12,186.04,1002450,WHR
2016-04-26,174.8,179.64,171.2,179.43,3337431,WHR
2016-04-27,180.17,182.0,175.86,178.25,1311593,WHR
2016-04-28,176.81,178.64,174.09,174.78,852845,WHR
2016-04-29,174.78,175.285,173.08,174.14,883185,WHR
2016-05-02,175.0,178.03,174.41,176.81,920823,WHR
2016-05-03,175.13,178.21,174.09,176.89,992156,WHR
2016-05-04,175.44,178.06,174.01,175.18,960692,WHR
2016-05-05,175.31,177.63,175.065,176.29,729539,WHR
2016-05-06,175.07,177.47,174.82,176.7,564516,WHR
2016-05-09,176.5,177.42,174.01,175.09,732829,WHR
2016-05-10,176.36,178.32,175.25,177.28,726823,WHR
2016-05-11,176.23,176.8396,172.01,172.37,745856,WHR
2016-05-12,172.56,174.17,169.33,171.54,796911,WHR
2016-05-13,171.69,172.89,168.32,168.72,789936,WHR
2016-05-16,168.56,168.86,165.06,167.58,1760818,WHR
2016-05-17,167.14,171.28,166.66,169.76,1172953,WHR
2016-05-18,168.23,170.05,166.03,166.98,786135,WHR
2016-05-19,165.98,167.88,164.59,167.67,819810,WHR
2016-05-20,168.54,169.27,166.54,168.1,888890,WHR
2016-05-23,167.98,169.0278,166.6142,166.87,538400,WHR
2016-05-24,167.98,175.17,167.98,174.25,1545751,WHR
2016-05-25,174.56,176.46,173.59,174.39,691936,WHR
2016-05-26,173.86,175.21,171.56,172.25,628226,WHR
2016-05-27,172.28,175.39,172.28,174.61,503920,WHR
2016-05-31,174.81,174.935,173.18,174.62,772632,WHR
2016-06-01,173.36,175.39,172.29,175.23,500159,WHR
2016-06-02,175.22,175.8,173.25,175.03,526385,WHR
2016-06-03,173.76,174.74,172.2,173.81,608430,WHR
2016-06-06,173.9,175.95,172.75,174.83,499315,WHR
2016-06-07,174.61,179.35,174.31,177.93,857109,WHR
2016-06-08,178.32,181.19,177.82,181.11,837990,WHR
2016-06-09,180.27,180.56,177.9,179.69,559041,WHR
2016-06-10,178.53,178.7,176.54,177.52,566408,WHR
2016-06-13,177.16,178.02,174.83,175.01,839060,WHR
2016-06-14,174.38,175.24,172.44,174.86,711660,WHR
2016-06-15,175.66,178.52,174.25,176.3,1047620,WHR
2016-06-16,175.74,175.74,172.52,174.43,923687,WHR
2016-06-17,174.55,176.4299,173.91,175.64,956928,WHR
2016-06-20,177.36,180.42,177.36,177.73,720792,WHR
2016-06-21,178.51,179.18,176.35,177.18,642687,WHR
2016-06-22,177.93,179.73,177.34,178.2,480230,WHR
2016-06-23,180.38,181.01,177.46,178.8,695881,WHR
2016-06-24,170.8,170.89,160.97,162.57,2818465,WHR
2016-06-27,160.5,160.5,152.19,154.46,1824974,WHR
2016-06-28,159.13,161.61,158.43,161.04,1718488,WHR
2016-06-29,163.05,165.74,162.2,163.89,926848,WHR
2016-06-30,163.87,166.64,161.81,166.64,876231,WHR
2016-07-01,167.0,169.42,166.37,167.27,717383,WHR
2016-07-05,166.26,166.93,161.97,163.96,629896,WHR
2016-07-06,163.42,166.6,162.7,166.42,846156,WHR
2016-07-07,166.88,168.75,165.61,167.88,488031,WHR
2016-07-08,169.88,172.66,168.54,171.38,721318,WHR
2016-07-11,171.83,173.289,170.3,172.72,673059,WHR
2016-07-12,174.75,174.83,172.47,173.72,554374,WHR
2016-07-13,174.4,174.67,171.64,173.79,469969,WHR
2016-07-14,175.1,176.9,174.03,174.19,596378,WHR
2016-07-15,174.99,176.745,174.24,175.51,688123,WHR
2016-07-18,175.97,181.67,174.97,178.02,1309943,WHR
2016-07-19,177.73,180.94,177.73,179.35,531829,WHR
2016-07-20,178.83,186.0,178.38,183.67,1557686,WHR
2016-07-21,183.74,184.63,181.85,182.72,1261735,WHR
2016-07-22,187.0,188.27,181.7669,187.61,1331823,WHR
2016-07-25,185.92,190.37,185.06,190.26,1120542,WHR
2016-07-26,190.2,190.575,188.08,189.98,1105716,WHR
2016-07-27,189.23,191.6943,189.14,190.62,1044821,WHR
2016-07-28,190.62,193.025,189.44,192.38,936514,WHR
2016-07-29,192.9,193.59,191.29,192.36,962250,WHR
2016-08-01,192.36,194.1,191.73,192.13,826807,WHR
2016-08-02,191.67,192.425,188.98,189.38,647165,WHR
2016-08-03,188.99,189.2,187.11,187.83,754769,WHR
2016-08-04,188.34,189.84,187.36,189.21,631072,WHR
2016-08-05,190.0,191.515,187.99,189.56,633888,WHR
2016-08-08,190.65,190.65,188.67,189.56,391495,WHR
2016-08-09,189.92,189.92,188.33,189.24,449744,WHR
2016-08-10,189.82,189.82,186.01,186.78,752117,WHR
2016-08-11,187.61,189.18,186.7,187.12,637397,WHR
2016-08-12,186.06,187.16,185.01,185.97,620028,WHR
2016-08-15,186.37,186.62,184.2,184.86,1169838,WHR
2016-08-16,183.71,184.81,182.65,183.02,902489,WHR
2016-08-17,183.09,183.935,180.92,182.13,901898,WHR
2016-08-18,182.43,185.115,181.11,184.58,650901,WHR
2016-08-19,184.01,185.05,182.06,182.87,773846,WHR
2016-08-22,182.89,184.22,181.71,183.76,426183,WHR
2016-08-23,185.15,187.13,184.82,186.25,666222,WHR
2016-08-24,184.9,185.2399,180.65,181.57,754619,WHR
2016-08-25,181.29,181.85,179.54,180.58,711526,WHR
2016-08-26,181.09,182.15,179.6,181.02,892454,WHR
2016-08-29,181.0,182.63,181.0,181.34,490978,WHR
2016-08-30,181.19,181.87,178.65,179.25,472103,WHR
2016-08-31,179.03,180.0099,177.495,178.64,685320,WHR
2016-09-01,178.59,178.9,176.34,177.65,630387,WHR
2016-09-02,178.93,179.49,177.15,177.98,430677,WHR
2016-09-06,178.76,178.99,177.11,178.61,463815,WHR
2016-09-07,178.61,182.44,178.1,182.25,1106036,WHR
2016-09-08,181.46,181.93,174.63,174.8,1250157,WHR
2016-09-09,172.0,172.53,165.9,166.72,2026409,WHR
2016-09-12,164.75,170.5,164.67,169.92,1021820,WHR
2016-09-13,168.25,169.35,165.88,166.72,759115,WHR
2016-09-14,166.52,167.6,163.87,164.33,1058614,WHR
2016-09-15,164.12,165.27,163.01,165.1,731199,WHR
2016-09-16,164.42,164.6112,160.84,162.75,1342984,WHR
2016-09-19,163.06,165.13,161.44,161.83,949132,WHR
2016-09-20,162.51,162.855,159.55,160.44,751967,WHR
2016-09-21,160.48,163.16,160.31,162.69,993967,WHR
2016-09-22,164.45,165.14,163.46,164.35,661233,WHR
2016-09-23,163.64,163.98,161.8201,162.17,635116,WHR
2016-09-26,161.63,161.83,159.76,160.61,569722,WHR
2016-09-27,160.92,163.4799,160.85,162.81,612927,WHR
2016-09-28,162.62,163.11,159.73,162.29,865714,WHR
2016-09-29,161.6,163.36,159.87,160.35,588479,WHR
2016-09-30,160.67,163.06,160.47,162.16,628249,WHR
2016-10-03,161.84,163.6099,161.06,162.07,494478,WHR
2016-10-04,162.2,163.56,161.305,162.27,574524,WHR
2016-10-05,162.84,165.05,162.84,164.1,575149,WHR
2016-10-06,163.81,166.99,163.5,166.26,753912,WHR
2016-10-07,166.55,166.965,162.62,163.49,588357,WHR
2016-10-10,164.52,165.23,161.34,161.56,596754,WHR
2016-10-11,161.69,161.78,159.13,161.03,961700,WHR
2016-10-12,161.58,161.58,160.15,160.83,564732,WHR
2016-10-13,159.36,161.4,158.63,160.78,623586,WHR
2016-10-14,162.36,163.67,160.5,160.75,543090,WHR
2016-10-17,158.86,166.08,158.73,163.01,1448127,WHR
2016-10-18,164.25,164.25,160.67,162.29,1106144,WHR
2016-10-19,162.76,167.24,162.185,166.47,1039437,WHR
2016-10-20,165.78,167.26,164.29,166.07,700282,WHR
2016-10-21,164.88,167.35,163.43,167.18,892556,WHR
2016-10-24,167.83,172.05,167.83,170.46,1416533,WHR
2016-10-25,156.49,159.79,148.54,152.09,5778883,WHR
2016-10-26,151.98,153.38,148.98,149.52,1826742,WHR
2016-10-27,149.77,149.995,145.91,147.69,1518407,WHR
2016-10-28,148.76,152.8,148.32,150.82,1365882,WHR
2016-10-31,151.69,151.69,149.41,149.82,1263727,WHR
2016-11-01,150.24,151.9,149.53,150.57,1210875,WHR
2016-11-02,150.42,153.71,149.54,150.76,1146301,WHR
2016-11-03,151.78,151.78,150.29,150.99,722779,WHR
2016-11-04,152.98,154.47,151.23,152.79,978290,WHR
2016-11-07,155.0,156.06,154.14,154.93,726568,WHR
2016-11-08,154.8,158.9,154.17,157.93,1030053,WHR
2016-11-09,156.93,161.79,154.3001,160.74,1453861,WHR
2016-11-10,161.42,165.84,160.39,165.0,1410462,WHR
2016-11-11,164.72,165.77,161.55,162.95,803058,WHR
2016-11-14,162.9,165.56,162.05,162.93,823581,WHR
2016-11-15,163.93,165.54,162.57,165.27,1130600,WHR
2016-11-16,163.93,164.5,160.74,162.12,830478,WHR
2016-11-17,162.61,164.49,161.55,163.27,876126,WHR
2016-11-18,163.71,164.15,160.34,161.05,683514,WHR
2016-11-21,161.28,163.04,160.92,162.81,574275,WHR
2016-11-22,162.85,164.36,162.01,163.98,766657,WHR
2016-11-23,163.94,165.37,162.1,165.32,630199,WHR
2016-11-25,165.56,166.45,165.31,165.61,173089,WHR
2016-11-28,165.0,166.1103,162.36,162.63,568214,WHR
2016-11-29,163.5,164.45,161.26,163.58,537637,WHR
2016-11-30,163.92,164.85,161.055,162.44,578285,WHR
2016-12-01,161.9,164.21,161.3,162.61,557002,WHR
2016-12-02,163.35,169.63,162.92,166.84,1550222,WHR
2016-12-05,168.54,170.61,168.07,170.0,1029019,WHR
2016-12-06,170.49,171.19,167.615,169.4,883248,WHR
2016-12-07,169.11,174.77,168.94,173.8,1005621,WHR
2016-12-08,174.0,174.305,170.33,172.31,746017,WHR
2016-12-09,172.91,174.2,170.12,173.73,923172,WHR
2016-12-12,174.11,180.88,173.63,176.2,944778,WHR
2016-12-13,177.75,180.17,177.7132,178.14,805844,WHR
2016-12-14,177.38,180.335,175.82,175.99,1437400,WHR
2016-12-15,175.58,176.8399,173.19,173.81,690561,WHR
2016-12-16,174.09,175.78,173.2,174.08,865142,WHR
2016-12-19,174.67,176.29,173.93,174.57,651612,WHR
2016-12-20,175.18,178.11,174.54,177.93,731972,WHR
2016-12-21,178.42,182.79,177.72,181.04,1074138,WHR
2016-12-22,181.0,181.26,179.235,181.01,886031,WHR
2016-12-23,180.97,182.94,179.7,181.95,561408,WHR
2016-12-27,182.1,185.24,181.81,183.65,725174,WHR
2016-12-28,184.5,184.5,182.1,182.82,850133,WHR
2016-12-29,182.27,184.22,182.0,183.19,599683,WHR
2016-12-30,183.8,184.29,180.87,181.77,467719,WHR
2017-01-03,183.46,184.56,181.63,182.93,655034,WHR
2017-01-04,183.84,186.88,182.97,185.42,633327,WHR
2017-01-05,185.42,187.93,184.03,185.98,883032,WHR
2017-01-06,186.45,186.9,184.68,186.1,632919,WHR
2017-01-09,186.31,186.45,181.48,181.61,756959,WHR
2017-01-10,182.11,184.38,181.28,183.82,654170,WHR
2017-01-11,184.48,184.995,181.48,183.05,730077,WHR
2017-01-12,182.12,184.42,179.74,183.86,695448,WHR
2017-01-13,184.58,185.98,183.8,184.77,690728,WHR
2017-01-17,184.81,186.87,184.12,185.44,658917,WHR
2017-01-18,186.09,186.32,183.49,186.01,524888,WHR
2017-01-19,186.0,186.663,184.44,185.23,573569,WHR
2017-01-20,185.02,187.05,184.13,185.62,600108,WHR
2017-01-23,185.8,187.38,185.0,186.99,692922,WHR
2017-01-24,187.82,190.8499,186.61,188.92,1128873,WHR
2017-01-25,190.38,192.0,189.01,190.2,1327384,WHR
2017-01-26,180.0,181.87,171.74,173.94,4500266,WHR
2017-01-27,172.99,173.81,168.1791,170.85,2153053,WHR
2017-01-30,169.96,174.99,169.2,174.91,1222285,WHR
2017-01-31,174.63,175.12,173.13,174.89,775163,WHR
2017-02-01,175.65,176.04,173.75,173.94,695341,WHR
2017-02-02,173.59,174.0,170.17,171.5,921744,WHR
2017-02-03,172.35,174.55,171.74,173.61,551074,WHR
2017-02-06,173.01,173.76,171.41,172.57,585450,WHR
2017-02-07,173.83,175.65,172.94,173.4,739846,WHR
2017-02-08,172.85,174.22,171.17,173.94,802805,WHR
2017-02-09,173.28,175.25,172.3,174.07,528619,WHR
2017-02-10,174.37,175.43,173.32,174.48,644999,WHR
2017-02-13,174.57,176.1875,174.57,175.42,590453,WHR
2017-02-14,174.76,175.98,173.83,174.87,499430,WHR
2017-02-15,174.84,177.69,174.6927,177.05,715990,WHR
2017-02-16,177.23,178.19,175.84,176.69,604279,WHR
2017-02-17,176.44,177.51,175.68,177.19,408728,WHR
2017-02-21,175.14,180.99,175.14,179.62,735171,WHR
2017-02-22,179.67,181.06,178.94,180.87,677416,WHR
2017-02-23,181.99,182.49,179.29,180.72,773247,WHR
2017-02-24,179.69,180.67,178.03,180.16,712246,WHR
2017-02-27,180.31,181.0,178.725,179.0,860342,WHR
2017-02-28,179.0,179.17,176.855,178.59,600256,WHR
2017-03-01,178.14,178.96,177.56,178.03,969036,WHR
2017-03-02,178.24,178.67,177.259,177.8,430950,WHR
2017-03-03,178.02,178.99,176.71,177.89,424969,WHR
2017-03-06,176.47,177.77,175.33,175.75,449310,WHR
2017-03-07,175.59,176.88,174.22,175.38,484160,WHR
2017-03-08,175.89,176.7657,174.96,176.04,723862,WHR
2017-03-09,175.75,177.12,175.13,176.4,559919,WHR
2017-03-10,177.31,179.69,176.81,177.75,788623,WHR
2017-03-13,178.0,179.55,176.63,178.22,867988,WHR
2017-03-14,177.66,179.26,177.22,178.79,426804,WHR
2017-03-15,179.18,180.11,176.73,177.47,937571,WHR
2017-03-16,176.97,177.9699,172.07,172.69,1156255,WHR
2017-03-17,172.83,173.01,171.29,172.71,1191036,WHR
2017-03-20,172.55,173.1,171.84,172.8,606196,WHR
2017-03-21,173.91,173.9988,171.41,172.01,841387,WHR
2017-03-22,171.87,172.32,169.79,170.32,827055,WHR
2017-03-23,170.14,172.15,169.1,170.22,997960,WHR
2017-03-24,170.65,171.6,169.4,170.0,527792,WHR
2017-03-27,169.0,170.26,168.14,169.86,596781,WHR
2017-03-28,169.8,170.48,168.37,169.85,559415,WHR
2017-03-29,170.01,171.53,169.545,171.08,378834,WHR
2017-03-30,170.76,171.79,169.51,170.15,467541,WHR
2017-03-31,170.29,171.71,169.75,171.33,526916,WHR
2017-04-03,171.83,172.12,169.15,170.72,552305,WHR
2017-04-04,170.09,170.9,164.81,165.61,1188856,WHR
2017-04-05,165.6,167.45,164.97,165.6,1255399,WHR
2017-04-06,165.06,169.14,165.06,167.17,710532,WHR
2017-04-07,166.68,167.58,166.25,167.03,399667,WHR
2017-04-10,167.76,169.24,167.53,167.6,629817,WHR
2017-04-11,167.28,168.41,166.7475,168.3,385964,WHR
2017-04-12,168.66,169.83,167.27,168.27,683532,WHR
2017-04-13,167.98,170.18,167.44,169.44,712761,WHR
2017-04-17,169.63,171.44,167.5,168.95,1273878,WHR
2017-04-18,168.63,169.05,166.69,168.14,1023200,WHR
2017-04-19,168.75,171.08,168.71,170.14,911571,WHR
2017-04-20,170.34,172.52,169.89,171.64,901635,WHR
2017-04-21,171.49,171.84,169.3896,171.51,991112,WHR
2017-04-24,173.96,176.82,172.895,174.8,1550866,WHR
2017-04-25,177.73,182.94,177.48,180.94,3659915,WHR
2017-04-26,181.52,186.29,180.88,185.12,1597398,WHR
2017-04-27,185.0,186.62,183.95,185.86,783712,WHR
2017-04-28,185.87,185.94,183.86,185.68,970456,WHR
2017-05-01,185.67,187.2,185.6,185.91,700380,WHR
2017-05-02,185.9,188.31,185.51,187.66,862093,WHR
2017-05-03,187.45,189.23,186.33,187.15,897228,WHR
2017-05-04,187.49,188.285,183.72,183.93,998621,WHR
2017-05-05,183.83,185.38,183.48,185.14,568276,WHR
2017-05-08,185.56,185.979,183.48,183.68,578887,WHR
2017-05-09,183.63,185.07,183.38,184.5,597213,WHR
2017-05-10,184.4,185.36,183.5,185.25,566121,WHR
2017-05-11,185.16,186.08,182.88,185.65,449143,WHR
2017-05-12,185.07,185.1,182.84,183.19,597973,WHR
2017-05-15,184.03,188.79,183.05,187.83,1377021,WHR
2017-05-16,188.35,188.76,184.94,186.94,636144,WHR
2017-05-17,184.9,185.91,182.1,182.28,773494,WHR
2017-05-18,175.48,178.8,172.97,177.2,1382630,WHR
2017-05-19,177.68,180.45,176.61,179.08,793591,WHR
2017-05-22,180.08,181.69,179.215,180.13,516671,WHR
2017-05-23,180.49,181.14,180.05,180.78,414588,WHR
2017-05-24,180.7,181.0,179.49,179.98,457026,WHR
2017-05-25,179.97,182.28,179.04,180.4,542650,WHR
2017-05-26,180.72,180.79,178.76,179.13,578151,WHR
2017-05-30,179.35,183.88,178.74,183.2,761864,WHR
2017-05-31,183.23,185.82,182.68,185.54,755910,WHR
2017-06-01,185.57,188.77,185.18,187.81,782664,WHR
2017-06-02,188.21,190.92,187.09,189.89,614356,WHR
2017-06-05,190.0,194.97,189.06,191.86,1164402,WHR
2017-06-06,191.73,192.78,188.85,188.91,678232,WHR
2017-06-07,188.94,190.04,187.92,189.17,540625,WHR
2017-06-08,189.15,190.003,187.988,189.09,509067,WHR
2017-06-09,188.81,191.85,188.19,190.98,501509,WHR
2017-06-12,191.15,191.84,188.21,190.61,640512,WHR
2017-06-13,191.67,194.52,190.37,193.9,694200,WHR
2017-06-14,193.96,202.99,193.2,196.54,1330817,WHR
2017-06-15,195.14,196.879,194.06,196.24,767308,WHR
2017-06-16,195.83,196.33,194.59,195.87,645943,WHR
2017-06-19,196.75,198.25,196.085,196.87,566365,WHR
2017-06-20,197.42,199.939,194.32,194.56,1169546,WHR
2017-06-21,194.92,195.375,192.26,193.81,565528,WHR
2017-06-22,194.25,195.75,193.091,195.16,465916,WHR
2017-06-23,194.63,194.63,186.52,188.68,1564959,WHR
2017-06-26,189.11,191.93,188.92,190.72,780858,WHR
2017-06-27,190.84,191.93,188.035,188.52,618957,WHR
2017-06-28,189.92,190.2959,188.23,188.54,598829,WHR
2017-06-29,188.84,189.79,186.51,188.04,653294,WHR
2017-06-30,188.27,192.49,188.27,191.62,744840,WHR
2017-07-03,191.92,193.03,190.79,191.97,397151,WHR
2017-07-05,192.64,194.19,192.64,193.21,416850,WHR
2017-07-06,192.28,193.27,188.8201,189.7,518504,WHR
2017-07-07,190.51,192.91,188.65,192.11,426179,WHR
2017-07-10,192.5,193.86,191.85,192.83,368661,WHR
2017-07-11,192.84,193.016,189.75,191.25,421960,WHR
2017-07-12,192.53,194.075,192.11,192.26,540678,WHR
2017-07-13,192.78,193.79,191.665,192.25,652759,WHR
2017-07-14,192.64,193.23,190.45,192.29,587742,WHR
2017-07-17,194.22,197.54,193.99,195.52,1125581,WHR
2017-07-18,195.65,196.53,194.14,196.2,738458,WHR
2017-07-19,198.03,200.61,197.62,198.34,923346,WHR
2017-07-20,196.35,197.07,188.37,189.74,2269028,WHR
2017-07-21,189.51,191.96,188.56,191.22,721592,WHR
2017-07-24,190.96,190.96,188.62,190.08,542670,WHR
2017-07-25,191.41,192.15,189.49,190.95,716583,WHR
2017-07-26,190.71,192.47,189.58,190.19,903927,WHR
2017-07-27,182.0,182.34,175.12,178.24,2557852,WHR
2017-07-28,177.09,179.0,175.51,177.76,1462332,WHR
2017-07-31,178.07,178.51,174.18,177.88,925350,WHR
2017-08-01,176.52,178.14,176.01,177.82,742702,WHR
2017-08-02,176.28,177.02,174.92,176.58,662267,WHR
2017-08-03,176.55,176.78,173.87,175.91,790860,WHR
2017-08-04,176.52,178.14,176.01,177.82,742702,WHR
2017-08-07,178.1,179.08,176.67,178.39,1066910,WHR
2017-08-08,178.06,179.38,177.2,178.54,751141,WHR
2017-08-09,177.64,178.3999,174.6,175.05,801303,WHR
2017-08-10,175.0,175.47,171.6,171.74,1120484,WHR
2017-08-11,171.29,172.6632,170.56,171.24,611032,WHR
2017-08-14,171.92,174.93,171.81,173.65,641221,WHR
2017-08-15,174.02,174.02,172.605,173.19,644811,WHR
2017-08-16,173.76,175.31,173.51,174.11,596123,WHR
2017-08-17,174.0,174.33,171.44,171.49,580649,WHR
2017-08-18,170.92,171.45,169.74,170.08,607622,WHR
2017-08-21,170.0,170.63,167.77,167.8,820112,WHR
2017-08-22,168.16,169.885,167.82,169.31,827295,WHR
2017-08-23,168.0,169.13,167.581,168.37,573271,WHR
2017-08-24,169.0,169.685,167.16,167.35,567827,WHR
2017-08-25,168.19,169.2,167.47,168.45,400382,WHR
2017-08-28,168.78,169.334,167.03,168.19,400040,WHR
2017-08-29,167.4,169.02,167.19,168.02,427800,WHR
2017-08-30,168.05,169.74,167.3,168.91,553117,WHR
2017-08-31,169.75,172.2,169.75,171.62,648812,WHR
2017-09-01,171.65,174.31,171.24,173.29,551587,WHR
2017-09-05,173.0,173.1,170.48,172.14,480587,WHR
2017-09-06,172.37,172.59,168.86,170.2,779679,WHR
2017-09-07,170.72,170.72,168.47,168.96,728899,WHR
2017-09-08,168.18,172.36,168.03,172.29,624785,WHR
2017-09-11,173.58,175.63,173.16,173.6,900010,WHR
2017-09-12,174.23,176.42,173.86,176.34,515465,WHR
2017-09-13,176.74,177.0,173.71,175.89,530910,WHR
2017-09-14,174.6,176.31,173.89,175.13,785339,WHR
2017-09-15,173.12,174.11,170.44,171.86,1176681,WHR
2017-09-18,172.31,172.525,170.09,170.84,556803,WHR
2017-09-19,170.81,171.68,169.51,171.06,820442,WHR
2017-09-20,171.06,171.75,169.935,170.38,715452,WHR
2017-09-21,170.94,172.9072,170.08,172.69,588869,WHR
2017-09-22,172.86,177.45,172.72,175.23,939925,WHR
2017-09-25,175.05,178.32,174.83,177.29,816710,WHR
2017-09-26,177.8,182.25,177.1893,181.63,1016635,WHR
2017-09-27,182.1,182.25,179.821,181.53,755454,WHR
2017-09-28,181.6,183.94,180.92,183.57,812554,WHR
2017-09-29,183.17,185.74,182.59,184.44,467922,WHR
2017-10-02,185.4,185.95,182.61,183.9,830868,WHR
2017-10-03,184.61,185.75,182.71,185.09,652118,WHR
2017-10-04,185.12,185.91,183.39,185.82,673349,WHR
2017-10-05,185.9,190.73,183.14,183.44,1388037,WHR
2017-10-06,183.56,183.7572,180.7,181.33,794964,WHR
2017-10-09,181.72,181.825,178.91,179.96,676981,WHR
2017-10-10,180.81,180.81,176.065,177.18,1264635,WHR
2017-10-11,177.13,177.87,175.8501,176.91,641020,WHR
2017-10-12,176.66,177.9,175.92,177.1,700622,WHR
2017-10-13,177.98,179.44,176.33,178.78,593356,WHR
2017-10-16,178.16,178.16,175.075,176.77,637973,WHR
2017-10-17,176.67,176.67,174.73,176.34,798922,WHR
2017-10-18,176.43,178.275,175.43,176.79,632357,WHR
2017-10-19,176.54,178.23,175.5,177.96,381727,WHR
2017-10-20,178.87,183.14,178.817,182.46,894871,WHR
2017-10-23,182.5,183.88,180.8911,182.5,1524855,WHR
2017-10-24,164.95,168.6,162.01,163.26,9479958,WHR
2017-10-25,162.72,163.0,159.71,160.99,2353490,WHR
2017-10-26,161.13,163.1,160.57,161.51,1531097,WHR
2017-10-27,161.64,162.94,160.63,161.41,1250981,WHR
2017-10-30,161.0,161.991,160.56,161.66,910196,WHR
2017-10-31,161.77,164.83,160.63,163.93,1138772,WHR
2017-11-01,165.0,167.45,163.6301,164.42,1137854,WHR
2017-11-02,163.72,164.665,160.94,163.41,985406,WHR
2017-11-03,163.53,166.225,163.31,163.86,951341,WHR
2017-11-06,163.53,163.92,162.55,163.42,496218,WHR
2017-11-07,163.37,163.499,162.1,162.56,732895,WHR
2017-11-08,162.67,163.0675,161.81,162.77,543639,WHR
2017-11-09,161.76,162.92,161.29,162.74,680999,WHR
2017-11-10,162.54,162.96,161.68,162.05,704511,WHR
2017-11-13,161.5,162.47,161.43,161.67,490846,WHR
2017-11-14,161.97,161.97,159.97,161.0,620105,WHR
2017-11-15,159.58,162.24,158.8,161.57,736745,WHR
2017-11-16,161.57,164.465,161.2485,162.88,639121,WHR
2017-11-17,162.42,166.08,161.75,165.4,808569,WHR
2017-11-20,165.87,166.85,164.72,165.2,553935,WHR
2017-11-21,165.82,169.88,164.21,168.88,1400855,WHR
2017-11-22,168.8,169.4399,166.17,166.64,889597,WHR
2017-11-24,167.84,168.75,166.83,167.82,336316,WHR
2017-11-27,167.7,167.99,164.93,165.0,985763,WHR
2017-11-28,165.02,167.83,163.77,167.48,1722203,WHR
2017-11-29,167.57,170.21,167.02,168.99,1420536,WHR
2017-11-30,169.9,171.575,167.04,168.57,988149,WHR
2017-12-01,168.43,169.18,164.51,167.46,776849,WHR
2017-12-04,169.4,171.4,168.321,169.63,1098113,WHR
2017-12-05,168.8,170.09,166.69,169.12,693498,WHR
2017-12-06,169.39,170.8,168.9,169.11,463325,WHR
2017-12-07,170.05,171.28,169.01,170.49,742880,WHR
2017-12-08,170.88,170.88,168.47,169.7,579166,WHR
2017-12-11,169.33,169.86,166.67,167.87,1151762,WHR
2017-12-12,168.64,168.79,165.98,166.51,859185,WHR
2017-12-13,166.92,168.187,166.65,167.04,506064,WHR
2017-12-14,165.65,167.875,162.92,163.92,850373,WHR
2017-12-15,164.26,165.11,163.22,164.49,1205687,WHR
2017-12-18,165.46,166.0,164.73,165.36,735926,WHR
2017-12-19,165.02,166.87,164.7,166.1,560960,WHR
2017-12-20,166.2,166.7,164.77,164.88,415073,WHR
2017-12-21,166.1,170.79,165.34,169.61,1240295,WHR
2017-12-22,169.48,172.3,169.03,171.68,705373,WHR
2017-12-26,171.71,173.2,169.77,170.16,469556,WHR
2017-12-27,169.94,170.87,169.64,170.08,329494,WHR
2017-12-28,170.28,170.76,169.16,170.67,281270,WHR
2017-12-29,170.53,171.6753,168.255,168.64,399759,WHR
2018-01-02,169.17,169.95,167.0,167.99,675996,WHR
2018-01-03,168.28,169.5475,167.9,168.84,963157,WHR
2018-01-04,169.91,170.25,168.1,168.82,617559,WHR
2018-01-05,168.88,169.32,167.73,168.48,561187,WHR
2018-01-08,168.6,170.43,167.905,169.05,918863,WHR
2018-01-09,169.56,169.83,167.94,168.37,1108711,WHR
2018-01-10,167.04,167.115,164.33,166.21,827694,WHR
2018-01-11,166.86,169.3,164.52,169.03,953738,WHR
2018-01-12,169.81,172.99,168.49,172.75,1081757,WHR
2018-01-16,173.0,173.195,167.64,168.95,844276,WHR
2018-01-17,169.78,172.3,168.54,171.38,805092,WHR
2018-01-18,171.92,172.05,166.66,167.39,1061482,WHR
2018-01-19,167.36,167.81,165.5,167.53,879683,WHR
2018-01-22,166.95,166.95,163.77,166.65,1109286,WHR
2018-01-23,176.155,177.0,170.4,171.98,2152063,WHR
2018-01-24,173.68,181.89,173.48,178.97,2261389,WHR
2018-01-25,180.01,187.47,179.02,183.09,2563883,WHR
2018-01-26,185.74,186.95,184.5,185.97,1472157,WHR
2018-01-29,184.41,184.9,182.2,182.5,968139,WHR
2018-01-30,181.72,183.09,180.06,182.07,843016,WHR
2018-01-31,183.0,183.6,180.45,181.42,822514,WHR
2018-02-01,180.62,184.5,180.41,182.49,799249,WHR
2018-02-02,181.27,181.59,177.26,178.06,852221,WHR
2018-02-05,176.97,179.11,171.53,171.88,1295595,WHR
2018-02-06,168.58,174.44,167.51,173.81,1298300,WHR
2018-02-07,173.19,176.46,171.47,171.52,862497,WHR
2016-01-05,123.43,126.25,122.31,125.84,2163572,WLTW
2016-01-06,125.24,125.54,119.94,119.98,2386461,WLTW
2016-01-07,116.38,119.74,114.93,114.95,2489451,WLTW
2016-01-08,115.48,117.44,113.5,116.62,2006267,WLTW
2016-01-11,117.01,117.33,114.09,114.97,1408550,WLTW
2016-01-12,115.51,116.06,114.5,115.55,1098024,WLTW
2016-01-13,116.46,117.065,112.59,112.85,949576,WLTW
2016-01-14,113.51,115.03,110.05,114.38,785469,WLTW
2016-01-15,113.33,114.88,111.92,112.53,1093741,WLTW
2016-01-19,113.66,115.87,109.87,110.38,1523527,WLTW
2016-01-20,109.06,111.6,108.32,109.3,1654181,WLTW
2016-01-21,109.73,110.58,108.315,110.0,944335,WLTW
2016-01-22,111.88,112.949,110.19,111.95,745066,WLTW
2016-01-25,111.32,114.63,110.0,110.12,703799,WLTW
2016-01-26,110.42,111.4,107.3025,111.0,563603,WLTW
2016-01-27,110.77,112.57,109.02,110.71,896948,WLTW
2016-01-28,110.9,112.97,109.9,112.58,680420,WLTW
2016-01-29,113.35,114.59,111.67,114.47,749928,WLTW
2016-02-01,114.0,114.85,112.9,114.5,574170,WLTW
2016-02-02,113.25,113.86,109.75,110.56,694826,WLTW
2016-02-03,113.38,114.64,109.64,114.05,896326,WLTW
2016-02-04,114.08,116.32,114.08,115.71,956336,WLTW
2016-02-05,115.12,116.49,109.71,114.02,997061,WLTW
2016-02-08,113.3,113.3,110.46,111.16,1200452,WLTW
2016-02-09,111.17,112.108,109.64,110.65,1725244,WLTW
2016-02-10,106.73,112.1099,106.36,107.52,1945964,WLTW
2016-02-11,105.63,109.255,104.11,107.13,1319536,WLTW
2016-02-12,108.56,109.4275,107.07,107.84,922402,WLTW
2016-02-16,109.11,111.3,107.01,110.77,1185091,WLTW
2016-02-17,110.83,112.11,107.9699,111.24,922004,WLTW
2016-02-18,111.12,112.2,108.93,111.6,441403,WLTW
2016-02-19,111.37,112.395,107.28,110.33,1244745,WLTW
2016-02-22,111.36,113.23,111.01,113.04,681534,WLTW
2016-02-23,112.37,112.8,111.35,111.89,411236,WLTW
2016-02-24,110.77,112.49,109.82,111.56,447282,WLTW
2016-02-25,111.6,112.99,110.75,112.88,559882,WLTW
2016-02-26,113.34,114.18,111.01,112.75,460167,WLTW
2016-02-29,113.04,115.36,111.65,113.32,971565,WLTW
2016-03-01,114.27,115.57,112.65,115.51,694078,WLTW
2016-03-02,115.35,117.09,115.2,116.78,1159689,WLTW
2016-03-03,116.49,117.67,115.42,117.0,884727,WLTW
2016-03-04,116.61,117.48,115.5701,117.19,692422,WLTW
2016-03-07,116.05,117.48,115.99,116.95,898185,WLTW
2016-03-08,116.5,117.37,115.4501,116.71,844475,WLTW
2016-03-09,117.05,117.31,115.5,116.49,796520,WLTW
2016-03-10,116.91,118.0,114.14,116.82,416820,WLTW
2016-03-11,117.93,120.76,116.63,120.62,590200,WLTW
2016-03-14,120.42,121.04,118.6,120.63,495103,WLTW
2016-03-15,119.84,120.76,118.09,120.7,515925,WLTW
2016-03-16,120.35,121.04,119.01,120.82,562061,WLTW
2016-03-17,121.01,124.41,119.45,124.03,809321,WLTW
2016-03-18,124.25,124.56,120.09,121.27,1607637,WLTW
2016-03-21,120.86,121.84,119.14,121.45,1001334,WLTW
2016-03-22,121.03,122.91,120.72,121.47,711414,WLTW
2016-03-23,121.47,121.47,119.1,119.38,444186,WLTW
2016-03-24,118.89,119.44,117.64,119.41,534102,WLTW
2016-03-28,119.51,120.88,118.0,118.72,798518,WLTW
2016-03-29,117.99,118.93,117.02,117.98,591035,WLTW
2016-03-30,118.4,119.67,118.12,118.74,443154,WLTW
2016-03-31,118.78,119.335,117.86,118.66,577994,WLTW
2016-04-01,118.08,120.34,117.025,119.93,765063,WLTW
2016-04-04,119.66,120.35,117.3788,117.65,514255,WLTW
2016-04-05,116.4,116.435,113.25,114.07,1149975,WLTW
2016-04-06,114.09,115.61,113.73,115.47,2036098,WLTW
2016-04-07,114.74,115.265,113.34,113.54,702236,WLTW
2016-04-08,114.88,115.0,112.59,113.41,689087,WLTW
2016-04-11,114.11,115.95,114.11,114.64,553784,WLTW
2016-04-12,114.99,115.99,114.75,115.79,775919,WLTW
2016-04-13,115.81,118.01,115.1,117.99,621917,WLTW
2016-04-14,118.16,119.68,117.17,117.72,358129,WLTW
2016-04-15,117.5,118.8,115.9301,118.45,939335,WLTW
2016-04-18,118.32,121.27,117.51,121.26,735929,WLTW
2016-04-19,121.35,122.42,121.17,121.68,924704,WLTW
2016-04-20,121.1,122.46,121.02,122.31,658832,WLTW
2016-04-21,122.61,124.13,121.93,123.01,1055381,WLTW
2016-04-22,123.48,124.74,122.58,123.79,695352,WLTW
2016-04-25,123.2,123.995,122.17,123.3,459972,WLTW
2016-04-26,123.96,124.46,123.16,124.4,532993,WLTW
2016-04-27,124.59,124.99,123.13,124.69,462677,WLTW
2016-04-28,123.54,124.62,122.68,124.15,910737,WLTW
2016-04-29,123.8,125.1699,122.05,124.9,889670,WLTW
2016-05-02,125.44,126.74,124.8,125.96,734675,WLTW
2016-05-03,124.56,126.43,123.655,126.27,1304758,WLTW
2016-05-04,125.39,126.78,124.97,126.56,1598249,WLTW
2016-05-05,126.66,127.79,126.2,127.66,1917463,WLTW
2016-05-06,127.36,127.36,121.24,121.56,3221640,WLTW
2016-05-09,122.28,123.64,121.2,123.44,919806,WLTW
2016-05-10,123.89,125.99,122.81,125.51,1991598,WLTW
2016-05-11,125.7,125.94,124.07,124.21,594848,WLTW
2016-05-12,124.44,124.57,122.01,123.89,475831,WLTW
2016-05-13,123.91,126.27,122.75,122.97,715131,WLTW
2016-05-16,123.12,124.61,122.87,123.91,528756,WLTW
2016-05-17,123.4,124.17,121.14,123.41,580015,WLTW
2016-05-18,123.22,125.395,122.52,125.27,629695,WLTW
2016-05-19,124.52,125.47,122.69,125.12,598200,WLTW
2016-05-20,125.15,125.77,123.8952,125.57,816675,WLTW
2016-05-23,125.48,126.23,124.7601,125.95,640794,WLTW
2016-05-24,126.13,127.08,125.17,126.62,761077,WLTW
2016-05-25,127.08,128.06,125.94,126.46,462218,WLTW
2016-05-26,126.36,126.98,125.42,126.61,627532,WLTW
2016-05-27,126.51,127.99,126.12,127.91,722484,WLTW
2016-05-31,128.5,128.69,127.19,128.02,1384223,WLTW
2016-06-01,127.67,128.14,126.75,128.07,441536,WLTW
2016-06-02,127.99,128.828,126.97,128.75,423625,WLTW
2016-06-03,127.81,127.85,126.005,127.48,496966,WLTW
2016-06-06,127.7,128.75,124.66,127.68,537212,WLTW
2016-06-07,128.05,129.7,127.69,129.25,429443,WLTW
2016-06-08,128.99,129.41,128.03,129.03,719114,WLTW
2016-06-09,128.73,129.67,128.14,129.58,395206,WLTW
2016-06-10,128.87,128.94,126.3,127.01,548053,WLTW
2016-06-13,127.1,127.65,125.31,125.47,263296,WLTW
2016-06-14,124.72,125.7,123.94,124.96,329276,WLTW
2016-06-15,125.95,125.95,123.7,124.14,378694,WLTW
2016-06-16,123.34,124.87,122.75,124.84,404785,WLTW
2016-06-17,124.67,125.75,123.43,125.33,659349,WLTW
2016-06-20,126.51,128.26,126.09,126.27,550338,WLTW
2016-06-21,126.54,127.43,125.35,127.33,485595,WLTW
2016-06-22,127.09,127.91,126.33,126.49,562040,WLTW
2016-06-23,127.94,127.94,126.6,127.65,512314,WLTW
2016-06-24,121.0,121.25,115.93,117.01,1637995,WLTW
2016-06-27,114.66,116.08,112.99,113.4,886269,WLTW
2016-06-28,113.81,117.63,113.64,117.56,795248,WLTW
2016-06-29,118.34,121.01,118.05,121.0,1049703,WLTW
2016-06-30,121.36,124.43,120.07,124.31,1162663,WLTW
2016-07-01,124.48,125.51,122.68,124.0,858371,WLTW
2016-07-05,120.19,123.54,120.19,123.48,761442,WLTW
2016-07-06,123.32,124.99,122.66,124.87,750132,WLTW
2016-07-07,124.28,125.48,123.983,124.44,591112,WLTW
2016-07-08,126.04,126.04,124.6,125.06,692794,WLTW
2016-07-11,125.1,126.11,124.04,125.52,482622,WLTW
2016-07-12,125.89,127.32,125.37,127.2,843964,WLTW
2016-07-13,127.61,127.74,126.15,126.42,629996,WLTW
2016-07-14,127.62,127.68,125.98,126.04,567306,WLTW
2016-07-15,126.4,126.4,124.07,124.59,512378,WLTW
2016-07-18,124.83,124.83,123.62,123.98,462150,WLTW
2016-07-19,123.2,124.53,122.86,124.17,706424,WLTW
2016-07-20,124.51,124.57,121.69,124.0,533893,WLTW
2016-07-21,123.68,124.5,123.05,123.33,374732,WLTW
2016-07-22,123.22,124.06,122.595,123.94,373797,WLTW
2016-07-25,123.57,124.24,123.07,124.0,366039,WLTW
2016-07-26,124.29,125.17,123.59,123.76,314194,WLTW
2016-07-27,123.83,124.62,123.16,124.27,400966,WLTW
2016-07-28,124.01,124.3,123.39,123.74,275500,WLTW
2016-07-29,123.42,124.05,122.84,123.62,426746,WLTW
2016-08-01,123.87,125.33,123.68,123.84,574637,WLTW
2016-08-02,123.61,124.16,122.98,123.17,793652,WLTW
2016-08-03,123.51,124.48,123.405,123.82,447023,WLTW
2016-08-04,123.56,126.0,123.56,124.09,766711,WLTW
2016-08-05,121.73,123.08,118.26,119.92,1865213,WLTW
2016-08-08,119.57,121.42,118.0836,120.59,930824,WLTW
2016-08-09,120.29,121.58,118.9,121.23,502680,WLTW
2016-08-10,121.65,122.43,121.032,121.82,710483,WLTW
2016-08-11,121.86,122.98,121.85,122.75,564002,WLTW
2016-08-12,122.51,122.83,121.07,121.47,342887,WLTW
2016-08-15,122.0,122.23,121.37,121.53,478783,WLTW
2016-08-16,121.37,121.98,120.5,121.48,501814,WLTW
2016-08-17,121.9,122.22,121.44,121.93,410306,WLTW
2016-08-18,121.74,122.73,121.455,122.56,443849,WLTW
2016-08-19,122.1,123.05,120.43,122.72,1415285,WLTW
2016-08-22,122.55,124.13,122.175,122.95,570729,WLTW
2016-08-23,123.24,124.0,122.6,123.11,391267,WLTW
2016-08-24,123.1,124.255,121.95,122.21,425247,WLTW
2016-08-25,121.81,122.76,121.795,122.21,527013,WLTW
2016-08-26,122.58,124.4541,122.11,122.99,514687,WLTW
2016-08-29,123.15,124.76,122.91,123.92,456459,WLTW
2016-08-30,124.18,124.48,121.88,123.94,414118,WLTW
2016-08-31,123.99,124.37,122.1101,124.01,464756,WLTW
2016-09-01,124.0,125.24,123.59,124.85,526744,WLTW
2016-09-02,125.5,126.61,124.84,126.53,487898,WLTW
2016-09-06,126.82,127.66,126.06,127.66,752505,WLTW
2016-09-07,127.66,128.98,127.26,128.55,632503,WLTW
2016-09-08,127.86,128.28,125.38,125.42,728738,WLTW
2016-09-09,124.39,124.835,122.04,122.04,641128,WLTW
2016-09-12,121.71,125.46,121.46,125.25,655453,WLTW
2016-09-13,124.0,124.05,122.86,123.09,488881,WLTW
2016-09-14,122.9,123.59,121.61,122.3,746174,WLTW
2016-09-15,122.23,125.5,121.2,125.12,716454,WLTW
2016-09-16,124.23,124.49,122.67,123.95,1847159,WLTW
2016-09-19,124.6,125.0,124.12,124.68,310746,WLTW
2016-09-20,125.93,126.375,125.42,125.68,310987,WLTW
2016-09-21,125.87,128.5,125.11,128.4,928305,WLTW
2016-09-22,129.0,129.76,127.925,129.18,716530,WLTW
2016-09-23,128.71,128.97,128.06,128.09,797324,WLTW
2016-09-26,127.81,128.03,127.29,128.0,411034,WLTW
2016-09-27,128.42,129.68,128.21,128.9,503607,WLTW
2016-09-28,128.64,129.38,126.95,127.99,567247,WLTW
2016-09-29,128.09,130.72,127.79,129.79,1505332,WLTW
2016-09-30,129.17,133.4,129.17,132.77,1462745,WLTW
2016-10-03,132.45,132.74,130.03,132.11,1142843,WLTW
2016-10-04,132.0,132.09,130.49,131.57,1068549,WLTW
2016-10-05,131.38,132.64,130.89,131.96,700175,WLTW
2016-10-06,131.82,132.64,131.12,132.09,767191,WLTW
2016-10-07,132.31,132.63,131.0,131.06,855110,WLTW
2016-10-10,131.94,132.57,130.99,131.02,423774,WLTW
2016-10-11,130.52,131.42,128.17,128.73,575651,WLTW
2016-10-12,129.03,130.9499,128.73,129.89,681860,WLTW
2016-10-13,128.94,128.95,127.35,127.91,540271,WLTW
2016-10-14,128.69,129.2,127.98,128.37,548016,WLTW
2016-10-17,128.65,128.65,126.32,127.09,564755,WLTW
2016-10-18,128.55,129.29,127.57,128.01,505591,WLTW
2016-10-19,128.46,129.43,127.88,128.76,436437,WLTW
2016-10-20,127.38,128.63,126.24,127.48,555176,WLTW
2016-10-21,126.34,127.25,126.04,126.79,496552,WLTW
2016-10-24,127.33,128.24,127.12,127.29,312008,WLTW
2016-10-25,127.09,127.09,125.67,126.45,415278,WLTW
2016-10-26,126.13,126.92,125.36,126.11,478252,WLTW
2016-10-27,126.65,127.16,125.46,125.63,417173,WLTW
2016-10-28,125.89,126.72,124.52,125.65,445684,WLTW
2016-10-31,126.26,126.8219,125.025,125.9,459242,WLTW
2016-11-01,126.52,126.86,123.87,124.33,475774,WLTW
2016-11-02,124.49,124.64,122.7,122.97,693167,WLTW
2016-11-03,123.12,125.04,121.811,123.67,736674,WLTW
2016-11-04,120.24,120.24,112.76,116.78,3531237,WLTW
2016-11-07,119.12,119.12,116.13,117.69,1345608,WLTW
2016-11-08,117.13,119.5095,116.34,118.79,967619,WLTW
2016-11-09,117.01,119.23,116.07,118.0,1291790,WLTW
2016-11-10,118.67,122.98,117.7,122.27,1524475,WLTW
2016-11-11,121.55,121.96,120.84,121.48,754726,WLTW
2016-11-14,120.96,122.6,120.04,122.49,1089329,WLTW
2016-11-15,123.73,123.92,122.29,123.33,639722,WLTW
2016-11-16,123.17,123.17,122.25,122.67,818436,WLTW
2016-11-17,122.79,124.64,122.19,124.6,524488,WLTW
2016-11-18,124.79,125.95,124.3,124.82,819819,WLTW
2016-11-21,125.1,125.46,123.53,123.89,475912,WLTW
2016-11-22,124.37,125.4,122.92,124.82,1011775,WLTW
2016-11-23,124.82,125.55,123.67,124.56,380242,WLTW
2016-11-25,124.55,125.42,123.95,125.3,284030,WLTW
2016-11-28,124.82,125.19,123.21,124.37,439924,WLTW
2016-11-29,124.76,124.84,123.815,124.38,353027,WLTW
2016-11-30,125.5,126.0,124.12,124.37,676819,WLTW
2016-12-01,125.1,125.37,120.89,121.42,898743,WLTW
2016-12-02,121.43,121.56,119.7,119.94,855826,WLTW
2016-12-05,120.69,122.06,120.18,121.48,604726,WLTW
2016-12-06,121.48,124.92,121.3332,124.76,1301703,WLTW
2016-12-07,124.9,125.52,124.05,124.75,928334,WLTW
2016-12-08,125.19,125.91,121.95,123.0,988462,WLTW
2016-12-09,122.8,123.3,122.43,122.79,943404,WLTW
2016-12-12,122.64,122.97,120.97,121.21,822498,WLTW
2016-12-13,126.45,126.93,123.63,124.46,1168159,WLTW
2016-12-14,124.0,124.89,122.02,122.26,846385,WLTW
2016-12-15,122.8,123.2266,121.76,122.37,826795,WLTW
2016-12-16,122.44,123.37,121.7,122.33,1232676,WLTW
2016-12-19,122.32,123.97,121.79,123.63,937570,WLTW
2016-12-20,124.33,124.49,123.42,123.84,651499,WLTW
2016-12-21,123.9,124.1488,122.87,122.99,614568,WLTW
2016-12-22,122.52,123.69,121.73,122.85,557208,WLTW
2016-12-23,123.09,124.655,122.71,124.49,361940,WLTW
2016-12-27,124.57,124.9,124.01,124.28,382911,WLTW
2016-12-28,124.3,124.3,121.9,122.38,429932,WLTW
2016-12-29,122.45,123.07,121.6,122.17,216639,WLTW
2016-12-30,122.59,123.56,121.388,122.28,466387,WLTW
2017-01-03,123.23,124.7677,122.115,123.24,790122,WLTW
2017-01-04,123.54,125.12,122.93,124.76,477168,WLTW
2017-01-05,124.16,126.04,124.03,125.96,583637,WLTW
2017-01-06,126.99,127.85,126.17,126.78,812195,WLTW
2017-01-09,126.36,127.44,125.93,126.01,467811,WLTW
2017-01-10,126.03,127.03,125.56,126.22,643716,WLTW
2017-01-11,125.96,126.58,125.185,125.75,609579,WLTW
2017-01-12,125.07,127.272,124.58,125.73,519350,WLTW
2017-01-13,125.85,126.4,124.62,124.73,635252,WLTW
2017-01-17,124.43,125.935,123.505,125.33,778925,WLTW
2017-01-18,125.85,126.61,125.31,126.17,771643,WLTW
2017-01-19,126.39,126.4,125.12,125.49,473086,WLTW
2017-01-20,125.74,126.14,124.64,126.07,555848,WLTW
2017-01-23,125.66,126.2,124.97,125.61,539375,WLTW
2017-01-24,125.54,126.4524,125.2,126.17,550867,WLTW
2017-01-25,126.69,127.72,126.54,127.57,777237,WLTW
2017-01-26,127.48,127.94,127.12,127.58,442791,WLTW
2017-01-27,127.1,127.1,124.52,126.44,664592,WLTW
2017-01-30,125.98,126.01,123.99,125.57,542309,WLTW
2017-01-31,125.83,125.99,124.6,125.13,710359,WLTW
2017-02-01,125.79,125.79,124.13,124.3,670813,WLTW
2017-02-02,124.0,125.62,123.84,125.24,544315,WLTW
2017-02-03,125.92,126.64,124.91,125.25,1436584,WLTW
2017-02-06,124.28,124.79,123.595,123.67,660467,WLTW
2017-02-07,124.27,124.69,123.2,123.44,775345,WLTW
2017-02-08,122.95,123.41,122.54,122.99,957399,WLTW
2017-02-09,125.0,126.0,120.869,122.54,2461665,WLTW
2017-02-10,122.44,124.54,121.195,124.07,909940,WLTW
2017-02-13,124.33,125.35,124.1,125.14,715633,WLTW
2017-02-14,125.27,125.71,124.19,125.17,650573,WLTW
2017-02-15,124.97,125.81,124.29,125.43,490791,WLTW
2017-02-16,125.44,126.55,125.44,126.4,524511,WLTW
2017-02-17,125.99,128.36,125.74,128.35,719057,WLTW
2017-02-21,128.0,129.13,127.08,127.75,781498,WLTW
2017-02-22,126.85,128.09,126.59,127.0,531724,WLTW
2017-02-23,127.25,127.63,126.27,127.16,582928,WLTW
2017-02-24,126.76,128.16,125.39,128.09,577631,WLTW
2017-02-27,128.13,128.75,127.25,128.24,422852,WLTW
2017-02-28,128.29,128.83,127.8,128.43,717181,WLTW
2017-03-01,129.2,131.6,128.81,131.04,876179,WLTW
2017-03-02,130.79,130.88,129.0,129.52,805559,WLTW
2017-03-03,129.33,130.2,129.04,129.96,531211,WLTW
2017-03-06,128.71,129.53,128.34,128.35,640897,WLTW
2017-03-07,128.05,128.57,126.63,127.63,505210,WLTW
2017-03-08,127.85,128.071,126.55,126.69,595929,WLTW
2017-03-09,126.99,127.37,126.26,126.86,619391,WLTW
2017-03-10,127.33,128.02,126.45,127.98,735335,WLTW
2017-03-13,127.92,129.07,127.86,128.93,493032,WLTW
2017-03-14,128.39,129.21,128.17,129.02,641429,WLTW
2017-03-15,129.51,130.34,128.88,129.97,781368,WLTW
2017-03-16,129.92,130.91,129.22,129.3,807319,WLTW
2017-03-17,129.52,130.4,127.8,129.96,968981,WLTW
2017-03-20,129.5,130.6,129.29,130.19,655858,WLTW
2017-03-21,130.39,130.83,129.01,129.19,924119,WLTW
2017-03-22,129.37,130.07,128.55,129.35,637875,WLTW
2017-03-23,129.32,130.34,128.73,129.18,629277,WLTW
2017-03-24,129.25,130.55,129.05,129.88,722301,WLTW
2017-03-27,128.53,130.22,128.17,130.02,444911,WLTW
2017-03-28,129.51,132.13,129.51,131.93,668330,WLTW
2017-03-29,130.68,131.24,130.68,130.95,563783,WLTW
2017-03-30,130.45,131.75,130.29,131.17,537023,WLTW
2017-03-31,130.87,131.24,130.47,130.89,628772,WLTW
2017-04-03,130.93,131.505,128.89,129.93,1039614,WLTW
2017-04-04,129.8,130.41,129.32,130.32,707375,WLTW
2017-04-05,130.46,131.38,129.86,129.94,434234,WLTW
2017-04-06,129.8,130.32,127.4862,129.67,942490,WLTW
2017-04-07,129.41,129.6359,128.41,128.46,724621,WLTW
2017-04-10,128.27,128.885,127.56,127.76,1081592,WLTW
2017-04-11,127.13,127.55,125.71,127.14,720486,WLTW
2017-04-12,126.89,127.05,125.66,126.28,658026,WLTW
2017-04-13,126.0,127.37,125.66,126.54,962012,WLTW
2017-04-17,126.86,128.72,125.7794,128.63,570721,WLTW
2017-04-18,127.85,128.75,127.0,128.11,534802,WLTW
2017-04-19,128.76,129.0,128.15,128.25,543220,WLTW
2017-04-20,128.71,130.325,128.07,129.86,489448,WLTW
2017-04-21,129.81,130.155,127.76,128.05,798149,WLTW
2017-04-24,130.2,130.5,128.91,130.08,859898,WLTW
2017-04-25,130.49,132.11,130.49,131.79,505997,WLTW
2017-04-26,131.56,133.17,131.51,132.53,819457,WLTW
2017-04-27,132.64,133.43,131.96,133.05,610622,WLTW
2017-04-28,133.31,133.46,132.46,132.62,1017535,WLTW
2017-05-01,133.39,133.65,132.51,133.23,769981,WLTW
2017-05-02,133.08,133.72,132.86,133.71,883832,WLTW
2017-05-03,133.26,134.92,133.11,134.01,1619243,WLTW
2017-05-04,136.0,142.85,136.0,142.34,2862985,WLTW
2017-05-05,142.35,144.21,142.35,144.2,1696820,WLTW
2017-05-08,144.45,146.3,143.85,144.29,2015886,WLTW
2017-05-09,144.55,145.26,141.94,142.11,1405539,WLTW
2017-05-10,142.15,142.66,140.94,141.96,1272124,WLTW
2017-05-11,141.58,142.68,141.03,142.46,1434571,WLTW
2017-05-12,142.0,143.0,141.59,142.32,937703,WLTW
2017-05-15,142.32,142.96,142.0,142.47,1020069,WLTW
2017-05-16,142.8,143.55,140.15,142.65,790116,WLTW
2017-05-17,141.49,142.04,140.49,140.63,1340155,WLTW
2017-05-18,139.92,140.74,139.36,139.85,1493679,WLTW
2017-05-19,140.25,141.19,139.81,140.06,1366001,WLTW
2017-05-22,140.32,141.19,139.7,140.68,794845,WLTW
2017-05-23,140.55,141.81,140.37,141.22,673710,WLTW
2017-05-24,141.08,142.85,140.54,142.76,689724,WLTW
2017-05-25,143.03,145.3,142.38,144.8,948950,WLTW
2017-05-26,145.04,145.1245,143.2525,145.0,957059,WLTW
2017-05-30,144.15,145.33,141.67,145.04,797761,WLTW
2017-05-31,145.05,147.12,144.04,146.63,1238303,WLTW
2017-06-01,146.61,147.94,146.23,146.63,1045523,WLTW
2017-06-02,146.09,147.5,145.78,147.18,795687,WLTW
2017-06-05,147.44,148.0,146.94,147.05,592418,WLTW
2017-06-06,146.47,146.47,145.16,145.39,524922,WLTW
2017-06-07,145.52,145.66,144.44,145.37,613073,WLTW
2017-06-08,145.09,146.36,144.74,145.51,721320,WLTW
2017-06-09,145.54,146.445,144.75,145.66,1042233,WLTW
2017-06-12,146.04,146.68,144.44,146.24,827693,WLTW
2017-06-13,145.77,147.71,145.59,147.18,661200,WLTW
2017-06-14,147.21,148.36,146.66,147.98,515625,WLTW
2017-06-15,147.33,148.69,145.8101,148.42,451877,WLTW
2017-06-16,149.13,149.99,147.54,149.65,1179964,WLTW
2017-06-19,150.0,150.47,148.89,149.57,535035,WLTW
2017-06-20,149.98,150.34,147.62,149.57,623293,WLTW
2017-06-21,149.35,149.89,148.28,148.6,817915,WLTW
2017-06-22,147.96,148.38,144.79,145.05,1189849,WLTW
2017-06-23,145.7,145.72,143.9,145.36,7654178,WLTW
2017-06-26,145.36,146.5,144.5,145.08,829810,WLTW
2017-06-27,145.07,146.0,144.62,144.91,767274,WLTW
2017-06-28,145.15,147.22,144.43,146.84,864297,WLTW
2017-06-29,146.7,147.8,145.56,146.71,895916,WLTW
2017-06-30,146.67,147.03,145.23,145.46,653933,WLTW
2017-07-03,146.48,147.49,145.64,146.39,371634,WLTW
2017-07-05,146.35,146.645,145.45,145.49,671866,WLTW
2017-07-06,145.59,147.76,144.74,145.03,687541,WLTW
2017-07-07,145.32,146.76,144.73,146.32,508814,WLTW
2017-07-10,145.59,146.88,144.19,146.21,761636,WLTW
2017-07-11,146.37,146.52,144.12,144.5,493755,WLTW
2017-07-12,144.5,145.57,143.1,145.37,685410,WLTW
2017-07-13,145.66,146.045,144.15,145.71,451848,WLTW
2017-07-14,145.33,147.1,144.62,146.48,475846,WLTW
2017-07-17,146.34,147.98,145.935,147.92,658482,WLTW
2017-07-18,146.87,147.69,145.0,147.12,502569,WLTW
2017-07-19,147.06,147.78,146.22,146.73,352120,WLTW
2017-07-20,147.01,147.55,146.48,147.34,441627,WLTW
2017-07-21,146.27,147.93,146.26,147.62,437390,WLTW
2017-07-24,147.71,149.31,147.3801,149.08,507350,WLTW
2017-07-25,150.0,150.43,149.3,149.87,376277,WLTW
2017-07-26,149.87,150.14,148.08,148.51,455825,WLTW
2017-07-27,149.02,149.09,146.55,147.03,597734,WLTW
2017-07-28,146.97,150.71,146.75,150.12,552920,WLTW
2017-07-31,150.27,151.02,148.63,148.88,890518,WLTW
2017-08-01,149.54,149.89,147.0,149.62,664796,WLTW
2017-08-02,149.36,149.93,148.02,148.87,891453,WLTW
2017-08-03,148.07,149.81,144.71,147.24,1157408,WLTW
2017-08-04,148.17,149.85,146.98,149.64,562331,WLTW
2017-08-07,149.24,150.34,148.8725,149.58,649769,WLTW
2017-08-08,149.44,149.805,149.07,149.66,860364,WLTW
2017-08-09,149.38,149.9,149.06,149.24,1526041,WLTW
2017-08-10,148.43,149.54,147.88,147.97,1022674,WLTW
2017-08-11,148.8,149.69,148.4,149.14,584935,WLTW
2017-08-14,149.57,151.6,148.07,151.31,530780,WLTW
2017-08-15,151.52,152.0,150.7,150.87,662364,WLTW
2017-08-16,151.0,151.25,149.85,150.01,802945,WLTW
2017-08-17,149.83,150.17,148.04,148.05,665817,WLTW
2017-08-18,147.73,149.87,147.48,148.44,571736,WLTW
2017-08-21,148.63,149.83,148.26,148.93,455754,WLTW
2017-08-22,149.0,150.21,148.72,149.49,1480212,WLTW
2017-08-23,148.9,149.54,148.32,148.39,681194,WLTW
2017-08-24,149.02,149.045,148.065,148.36,378128,WLTW
2017-08-25,148.68,149.28,148.38,148.88,947000,WLTW
2017-08-28,149.0,149.0,147.93,148.0,705725,WLTW
2017-08-29,147.1,148.04,146.5,147.87,804439,WLTW
2017-08-30,147.9,148.66,147.52,147.77,382418,WLTW
2017-08-31,148.36,148.89,147.99,148.47,758004,WLTW
2017-09-01,149.07,149.14,148.05,148.1,666267,WLTW
2017-09-05,147.66,148.125,146.57,147.47,1170478,WLTW
2017-09-06,147.75,148.29,147.16,147.62,865874,WLTW
2017-09-07,147.63,149.255,147.4,147.86,1318350,WLTW
2017-09-08,147.79,152.44,147.37,151.84,1380437,WLTW
2017-09-11,152.0,153.25,151.12,151.53,1058679,WLTW
2017-09-12,152.05,153.06,151.52,152.61,865584,WLTW
2017-09-13,152.43,153.0,151.67,152.88,576135,WLTW
2017-09-14,152.52,152.9,151.16,152.42,1338102,WLTW
2017-09-15,152.2,153.8,151.64,153.14,1884757,WLTW
2017-09-18,153.2,153.68,151.59,152.1,1158034,WLTW
2017-09-19,152.49,152.85,151.71,151.84,784293,WLTW
2017-09-20,152.28,152.74,151.58,152.41,812423,WLTW
2017-09-21,152.3,152.6,151.31,151.37,308198,WLTW
2017-09-22,151.33,152.88,151.28,152.71,989530,WLTW
2017-09-25,152.4,153.97,152.02,153.52,647485,WLTW
2017-09-26,153.99,156.14,153.5,154.86,1906757,WLTW
2017-09-27,155.11,156.06,154.81,155.83,1105827,WLTW
2017-09-28,154.96,155.69,154.23,155.53,555022,WLTW
2017-09-29,155.54,155.81,153.79,154.23,566028,WLTW
2017-10-02,154.41,155.62,153.28,155.49,669527,WLTW
2017-10-03,155.07,155.72,154.79,154.89,624685,WLTW
2017-10-04,155.06,155.06,153.6901,154.7,522788,WLTW
2017-10-05,154.96,155.57,154.08,155.25,413503,WLTW
2017-10-06,155.78,156.33,154.89,155.02,554205,WLTW
2017-10-09,155.12,155.45,154.4,154.68,399681,WLTW
2017-10-10,154.97,156.02,154.44,155.95,541974,WLTW
2017-10-11,155.86,156.12,155.21,155.96,636465,WLTW
2017-10-12,155.96,156.98,155.7,156.43,649220,WLTW
2017-10-13,156.74,157.84,156.21,157.59,972404,WLTW
2017-10-16,158.12,159.16,156.42,158.95,625789,WLTW
2017-10-17,159.21,159.6,158.14,158.94,734555,WLTW
2017-10-18,159.1,160.16,158.59,159.8,543483,WLTW
2017-10-19,159.1,161.27,158.85,161.17,466983,WLTW
2017-10-20,161.93,163.06,161.49,162.82,484559,WLTW
2017-10-23,163.48,164.58,162.61,164.02,626150,WLTW
2017-10-24,164.1,164.58,162.76,163.28,984986,WLTW
2017-10-25,163.17,163.87,162.15,163.24,762399,WLTW
2017-10-26,164.0,164.305,161.106,162.82,505543,WLTW
2017-10-27,162.32,162.33,160.0508,161.62,537873,WLTW
2017-10-30,160.78,162.19,160.19,161.01,706352,WLTW
2017-10-31,160.56,161.54,160.56,161.08,615699,WLTW
2017-11-01,161.5,163.0,159.9,160.91,931003,WLTW
2017-11-02,164.43,165.0,157.09,157.48,1520091,WLTW
2017-11-03,157.5,160.0,157.36,159.59,748660,WLTW
2017-11-06,160.01,161.67,158.47,161.19,700252,WLTW
2017-11-07,161.17,162.67,160.4,161.6,589856,WLTW
2017-11-08,160.98,161.68,160.05,160.99,365278,WLTW
2017-11-09,161.7,162.41,160.12,161.5,711001,WLTW
2017-11-10,161.43,162.03,160.39,161.57,445712,WLTW
2017-11-13,161.12,162.2,160.94,161.49,467455,WLTW
2017-11-14,160.66,162.86,160.13,162.03,892008,WLTW
2017-11-15,161.83,162.84,161.54,162.65,710499,WLTW
2017-11-16,162.8,163.0,159.82,159.93,933569,WLTW
2017-11-17,159.22,160.3,158.045,160.07,1735174,WLTW
2017-11-20,159.75,160.34,158.89,159.89,1061689,WLTW
2017-11-21,160.66,160.66,159.71,159.8,852879,WLTW
2017-11-22,160.27,160.66,158.69,158.79,899589,WLTW
2017-11-24,159.25,159.79,158.68,159.52,333855,WLTW
2017-11-27,159.29,159.51,158.43,158.5,731992,WLTW
2017-11-28,158.42,159.95,158.42,159.4,1207297,WLTW
2017-11-29,159.96,161.01,158.99,159.07,754990,WLTW
2017-11-30,159.8,161.28,158.38,160.8,944827,WLTW
2017-12-01,160.82,162.02,158.02,161.95,1074875,WLTW
2017-12-04,161.77,162.72,158.41,158.48,909215,WLTW
2017-12-05,158.54,158.99,157.07,157.32,633548,WLTW
2017-12-06,157.7,158.2,156.7,157.1,418606,WLTW
2017-12-07,156.54,157.16,155.36,155.42,734048,WLTW
2017-12-08,155.46,156.13,154.85,155.46,746470,WLTW
2017-12-11,155.44,156.085,154.84,155.28,731937,WLTW
2017-12-12,154.79,155.39,154.22,155.2,731108,WLTW
2017-12-13,155.29,155.58,152.78,152.93,599751,WLTW
2017-12-14,152.82,154.12,152.0365,153.48,898958,WLTW
2017-12-15,153.94,156.35,152.73,156.0,1417818,WLTW
2017-12-18,156.5,156.75,153.42,154.56,770081,WLTW
2017-12-19,155.21,155.27,153.53,154.15,612789,WLTW
2017-12-20,154.08,154.515,152.89,153.12,746223,WLTW
2017-12-21,153.87,154.1,151.86,152.37,587579,WLTW
2017-12-22,152.64,152.855,151.385,151.74,482508,WLTW
2017-12-26,151.84,152.39,151.665,151.87,233470,WLTW
2017-12-27,151.96,152.58,151.34,151.64,347050,WLTW
2017-12-28,151.52,151.67,150.64,151.39,347477,WLTW
2017-12-29,151.64,152.3124,150.67,150.69,402245,WLTW
2018-01-02,156.52,156.52,146.45,146.99,817893,WLTW
2018-01-03,146.52,149.94,145.8,149.74,771212,WLTW
2018-01-04,150.01,152.6,149.81,151.26,800867,WLTW
2018-01-05,151.77,152.68,151.05,152.23,646682,WLTW
2018-01-08,151.53,151.94,150.74,151.41,632741,WLTW
2018-01-09,152.04,153.4,151.66,151.83,560196,WLTW
2018-01-10,151.44,154.8699,151.27,153.61,1131156,WLTW
2018-01-11,154.19,154.91,153.02,154.76,630513,WLTW
2018-01-12,154.86,155.95,154.31,155.46,558065,WLTW
2018-01-16,154.5,155.63,152.43,152.58,727260,WLTW
2018-01-17,153.62,154.94,152.97,154.55,434064,WLTW
2018-01-18,154.35,155.03,152.84,153.56,723695,WLTW
2018-01-19,154.17,154.705,153.2,153.89,448481,WLTW
2018-01-22,153.62,155.4,152.99,154.6,439284,WLTW
2018-01-23,154.49,158.37,152.58,157.87,733580,WLTW
2018-01-24,158.13,159.39,157.57,159.02,443655,WLTW
2018-01-25,159.37,160.67,158.82,160.17,439234,WLTW
2018-01-26,160.87,164.19,160.23,163.94,563723,WLTW
2018-01-29,164.0,164.0,161.1,161.71,536944,WLTW
2018-01-30,161.0,162.81,160.25,160.34,553403,WLTW
2018-01-31,160.82,162.04,159.79,160.47,629229,WLTW
2018-02-01,160.26,163.99,159.191,163.92,516149,WLTW
2018-02-02,163.2,164.99,161.56,161.66,431522,WLTW
2018-02-05,161.62,164.43,156.93,157.5,696380,WLTW
2018-02-06,154.98,159.02,153.1056,158.4,814092,WLTW
2018-02-07,157.66,160.14,156.97,157.38,972858,WLTW
2013-02-08,35.84,36.22,35.8001,36.0,5508827,WMB
2013-02-11,36.03,36.03,35.54,35.74,2789688,WMB
2013-02-12,35.67,35.88,35.45,35.84,3701167,WMB
2013-02-13,35.94,35.94,35.55,35.64,3761733,WMB
2013-02-14,35.59,35.72,35.445,35.46,5304120,WMB
2013-02-15,35.46,35.5737,34.98,35.11,8842293,WMB
2013-02-19,35.23,35.56,35.02,35.45,5283847,WMB
2013-02-20,35.47,35.48,34.76,34.82,6629114,WMB
2013-02-21,34.15,35.06,33.54,34.08,12465966,WMB
2013-02-22,34.21,34.44,34.15,34.44,16989129,WMB
2013-02-25,34.56,34.75,33.55,33.57,21003883,WMB
2013-02-26,33.75,33.8755,33.09,33.79,19850886,WMB
2013-02-27,33.71,34.51,33.64,34.35,5569678,WMB
2013-02-28,34.3,34.85,34.24,34.71,7022763,WMB
2013-03-01,34.53,34.65,33.7,33.83,15129352,WMB
2013-03-04,33.75,33.88,33.39,33.57,10186350,WMB
2013-03-05,33.67,33.97,33.34,33.71,8429970,WMB
2013-03-06,33.59,33.91,33.47,33.72,6947214,WMB
2013-03-07,33.77,34.42,33.59,34.31,7672119,WMB
2013-03-08,34.43,34.78,34.41,34.71,10559659,WMB
2013-03-11,34.65,35.17,34.59,35.03,6475445,WMB
2013-03-12,35.09,35.1,34.725,34.79,4673595,WMB
2013-03-13,34.71,34.86,34.515,34.8,4942401,WMB
2013-03-14,34.81,35.64,34.8,35.42,10417725,WMB
2013-03-15,35.28,35.66,35.2,35.43,7040168,WMB
2013-03-18,35.15,35.465,34.82,35.19,4623840,WMB
2013-03-19,35.26,35.42,35.01,35.29,4642582,WMB
2013-03-20,35.64,36.15,35.4975,35.98,5188035,WMB
2013-03-21,35.9,36.78,35.785,36.55,9469045,WMB
2013-03-22,36.82,37.28,36.62,36.87,6062522,WMB
2013-03-25,37.09,37.32,36.75,36.99,4844739,WMB
2013-03-26,37.18,37.26,36.815,37.18,4645244,WMB
2013-03-27,36.95,38.0,36.53,36.99,6190731,WMB
2013-03-28,37.01,37.68,37.01,37.46,6452221,WMB
2013-04-01,37.84,38.24,37.635,37.94,5161541,WMB
2013-04-02,38.0,38.12,37.46,37.67,5795661,WMB
2013-04-03,37.7,37.74,36.74,36.74,6696146,WMB
2013-04-04,36.65,37.1,36.52,36.88,3713097,WMB
2013-04-05,36.5,37.06,36.11,36.91,3324176,WMB
2013-04-08,36.79,37.24,36.79,37.2,3532897,WMB
2013-04-09,37.25,37.8601,37.17,37.66,4618669,WMB
2013-04-10,37.81,38.15,37.7416,37.79,4242782,WMB
2013-04-11,37.93,38.19,37.72,37.81,4579730,WMB
2013-04-12,36.98,37.78,36.93,37.73,3614507,WMB
2013-04-15,37.41,37.57,36.41,36.42,6523827,WMB
2013-04-16,36.73,37.64,36.46,37.51,4896616,WMB
2013-04-17,37.32,37.32,36.5488,36.97,4445553,WMB
2013-04-18,37.1,37.78,36.89,37.38,3807448,WMB
2013-04-19,37.51,37.64,37.04,37.27,5740650,WMB
2013-04-22,37.48,37.94,37.08,37.73,3710904,WMB
2013-04-23,37.81,38.4,37.5,38.05,4673265,WMB
2013-04-24,38.22,38.5,38.0095,38.38,3312748,WMB
2013-04-25,38.5,38.57,37.86,37.91,5522257,WMB
2013-04-26,37.94,38.15,37.535,38.04,4213178,WMB
2013-04-29,38.24,38.45,38.18,38.22,3150976,WMB
2013-04-30,38.16,38.275,37.89,38.13,4557401,WMB
2013-05-01,37.97,38.01,37.46,37.51,6281302,WMB
2013-05-02,37.56,37.62,37.22,37.31,5311218,WMB
2013-05-03,37.59,37.76,37.5,37.54,5922908,WMB
2013-05-06,37.52,37.67,37.22,37.3,5798320,WMB
2013-05-07,37.53,37.595,36.885,36.98,8396142,WMB
2013-05-08,35.48,35.82,35.02,35.6,28144601,WMB
2013-05-09,35.625,36.92,35.47,36.86,20140093,WMB
2013-05-10,36.57,36.825,36.37,36.5,6542402,WMB
2013-05-13,36.5,36.59,36.08,36.48,8058459,WMB
2013-05-14,36.47,36.71,36.39,36.63,5969098,WMB
2013-05-15,36.59,36.93,36.305,36.74,4487230,WMB
2013-05-16,36.63,37.01,36.5,36.76,8400923,WMB
2013-05-17,36.89,37.23,36.87,37.21,5736401,WMB
2013-05-20,37.21,38.03,37.2,37.88,8740454,WMB
2013-05-21,37.95,38.2,37.45,37.75,7185462,WMB
2013-05-22,37.8,37.83,36.94,37.02,9448394,WMB
2013-05-23,36.62,37.27,36.49,37.24,13511873,WMB
2013-05-24,37.03,37.08,36.59,36.67,14538234,WMB
2013-05-28,37.13,37.24,36.36,36.4,14786323,WMB
2013-05-29,36.13,36.2,35.395,35.88,12393467,WMB
2013-05-30,35.94,36.0107,35.58,35.81,4848258,WMB
2013-05-31,35.67,35.83,35.14,35.18,7232498,WMB
2013-06-03,35.22,35.3446,34.76,34.95,8422285,WMB
2013-06-04,34.86,35.11,34.34,34.46,7135186,WMB
2013-06-05,34.24,34.6,33.93,34.14,11237517,WMB
2013-06-06,34.06,34.87,34.0,34.85,8609897,WMB
2013-06-07,34.98,35.32,34.91,35.23,6366664,WMB
2013-06-10,35.36,35.37,34.67,34.72,4571867,WMB
2013-06-11,34.33,34.43,34.0,34.08,5605268,WMB
2013-06-12,34.36,34.72,33.95,34.03,4822578,WMB
2013-06-13,34.01,34.25,32.54,33.7,20606186,WMB
2013-06-14,33.65,33.66,33.24,33.31,8973019,WMB
2013-06-17,33.48,33.76,33.31,33.64,7457156,WMB
2013-06-18,33.15,33.48,33.07,33.24,7174272,WMB
2013-06-19,33.3,33.35,32.59,32.61,6435041,WMB
2013-06-20,32.22,32.235,31.67,31.75,9035673,WMB
2013-06-21,31.98,32.35,31.59,32.29,11575061,WMB
2013-06-24,32.0,32.135,31.25,31.65,10898218,WMB
2013-06-25,31.91,32.36,31.78,31.9,7563947,WMB
2013-06-26,33.29,33.94,32.565,32.65,8251335,WMB
2013-06-27,32.78,33.138,32.49,32.58,4816037,WMB
2013-06-28,32.55,32.85,32.47,32.47,7986204,WMB
2013-07-01,32.65,32.94,32.36,32.52,5307631,WMB
2013-07-02,32.56,33.24,32.47,32.98,5346951,WMB
2013-07-03,32.88,32.938,32.46,32.82,1869027,WMB
2013-07-05,32.92,33.015,32.48,32.68,3492526,WMB
2013-07-08,32.81,33.26,32.81,33.26,3335997,WMB
2013-07-09,33.48,33.63,33.31,33.53,3236173,WMB
2013-07-10,33.58,33.6997,33.11,33.18,4624326,WMB
2013-07-11,33.51,33.93,33.43,33.79,5769910,WMB
2013-07-12,33.84,33.88,33.53,33.82,3107549,WMB
2013-07-15,33.78,34.01,33.62,33.81,3472423,WMB
2013-07-16,33.86,33.911,33.295,33.48,5052928,WMB
2013-07-17,33.64,33.78,33.295,33.5,4739819,WMB
2013-07-18,33.65,34.09,33.62,34.0,6609165,WMB
2013-07-19,34.12,34.66,33.95,34.28,5635535,WMB
2013-07-22,34.2,34.62,34.18,34.49,3473182,WMB
2013-07-23,34.49,34.76,34.26,34.29,3952000,WMB
2013-07-24,34.26,34.3,33.26,33.44,6653923,WMB
2013-07-25,33.44,33.82,33.37,33.81,4063053,WMB
2013-07-26,33.75,33.97,33.55,33.91,3423203,WMB
2013-07-29,33.9,34.03,33.82,33.99,3402537,WMB
2013-07-30,34.09,34.3,33.66,33.81,4821536,WMB
2013-07-31,33.85,34.36,33.7,34.17,6595456,WMB
2013-08-01,34.79,36.45,34.79,36.1,13887670,WMB
2013-08-02,35.98,36.34,35.91,36.22,7001579,WMB
2013-08-05,36.13,36.34,35.98,36.19,4061018,WMB
2013-08-06,36.1,36.21,35.81,36.05,3923141,WMB
2013-08-07,35.88,36.01,35.62,35.84,4276738,WMB
2013-08-08,35.83,36.22,35.275,35.42,23870083,WMB
2013-08-09,35.43,35.66,35.19,35.39,13144067,WMB
2013-08-12,35.2,35.66,35.18,35.49,12695693,WMB
2013-08-13,35.47,35.55,35.19,35.34,3470543,WMB
2013-08-14,35.24,35.47,35.24,35.31,3310336,WMB
2013-08-15,35.02,35.47,34.76,35.35,3841556,WMB
2013-08-16,35.17,35.35,34.92,34.99,3766542,WMB
2013-08-19,34.94,34.99,34.27,34.31,4173791,WMB
2013-08-20,34.26,34.9,34.02,34.68,4133073,WMB
2013-08-21,34.7,35.13,34.38,34.83,3901450,WMB
2013-08-22,34.98,36.13,34.94,35.88,7785353,WMB
2013-08-23,35.98,36.35,35.64,36.31,6156945,WMB
2013-08-26,36.5,36.77,36.16,36.22,5072680,WMB
2013-08-27,35.73,36.25,35.69,36.12,3392361,WMB
2013-08-28,36.12,36.46,36.12,36.21,3592417,WMB
2013-08-29,36.15,36.35,36.0,36.22,2477875,WMB
2013-08-30,36.33,36.4599,36.14,36.24,2987158,WMB
2013-09-03,36.6,36.64,35.63,35.93,5026677,WMB
2013-09-04,36.08,36.118,35.03,35.14,8753525,WMB
2013-09-05,35.24,35.61,35.085,35.13,5267668,WMB
2013-09-06,35.28,35.44,34.95,35.12,14185332,WMB
2013-09-09,35.29,35.71,35.27,35.6,13375814,WMB
2013-09-10,35.64,36.26,35.53,36.19,17816373,WMB
2013-09-11,35.83,35.88,35.395,35.75,6493288,WMB
2013-09-12,35.78,35.78,35.3019,35.31,4910932,WMB
2013-09-13,35.39,36.04,35.37,35.93,4186349,WMB
2013-09-16,36.16,36.2,35.46,35.54,3439675,WMB
2013-09-17,35.49,35.6,35.04,35.2,5685408,WMB
2013-09-18,35.21,35.96,35.21,35.93,6865857,WMB
2013-09-19,36.02,36.91,36.02,36.84,7764668,WMB
2013-09-20,36.93,36.94,36.445,36.63,5956786,WMB
2013-09-23,36.46,36.68,36.31,36.51,3876171,WMB
2013-09-24,36.51,36.83,36.32,36.6,3242870,WMB
2013-09-25,36.7,36.75,36.21,36.23,3041299,WMB
2013-09-26,36.39,36.43,36.18,36.33,2924871,WMB
2013-09-27,36.06,36.315,35.91,36.24,2989692,WMB
2013-09-30,36.04,36.66,35.97,36.36,4825324,WMB
2013-10-01,36.32,36.98,36.27,36.75,6824013,WMB
2013-10-02,36.59,36.82,36.29,36.58,3915830,WMB
2013-10-03,36.44,36.46,35.76,36.3,5393023,WMB
2013-10-04,36.23,36.33,35.83,35.92,4752090,WMB
2013-10-07,35.6,35.9699,35.38,35.52,3185751,WMB
2013-10-08,35.49,35.68,35.05,35.05,4789502,WMB
2013-10-09,35.06,35.15,34.67,34.96,5849506,WMB
2013-10-10,35.24,35.78,35.165,35.75,3880522,WMB
2013-10-11,35.71,36.3,35.67,36.15,4333442,WMB
2013-10-14,35.67,35.83,35.42,35.77,7193222,WMB
2013-10-15,35.72,35.75,35.28,35.53,6263601,WMB
2013-10-16,35.78,36.07,35.575,35.95,5075007,WMB
2013-10-17,35.92,36.14,35.745,36.03,3811007,WMB
2013-10-18,36.2,36.35,35.92,36.24,4206825,WMB
2013-10-21,36.16,36.34,35.81,36.17,3069763,WMB
2013-10-22,36.31,37.29,36.2,36.97,6722970,WMB
2013-10-23,36.9,37.03,36.4,36.67,5011586,WMB
2013-10-24,36.61,37.04,36.58,36.88,2304920,WMB
2013-10-25,37.03,37.35,36.82,37.3,3260598,WMB
2013-10-28,37.37,37.4,36.93,37.18,4294674,WMB
2013-10-29,37.19,37.39,37.08,37.29,4215782,WMB
2013-10-30,37.4,37.47,36.825,36.95,4088120,WMB
2013-10-31,36.9,36.97,35.025,35.71,13617249,WMB
2013-11-01,35.69,35.9,35.19,35.52,7714612,WMB
2013-11-04,35.82,35.94,35.4299,35.73,4863216,WMB
2013-11-05,35.5,35.62,34.93,35.01,6996104,WMB
2013-11-06,35.08,35.17,34.71,34.9,6336618,WMB
2013-11-07,35.02,35.1,34.3,34.5,6300501,WMB
2013-11-08,34.47,34.87,34.235,34.79,6202129,WMB
2013-11-11,34.85,35.075,34.535,34.93,3660953,WMB
2013-11-12,34.74,34.83,34.36,34.57,5009219,WMB
2013-11-13,34.53,34.68,34.2199,34.39,7343488,WMB
2013-11-14,34.48,35.22,34.45,35.06,6813036,WMB
2013-11-15,34.96,35.29,34.76,35.23,7550653,WMB
2013-11-18,35.29,35.55,35.06,35.28,4839689,WMB
2013-11-19,35.28,35.45,34.92,35.03,6227379,WMB
2013-11-20,35.13,35.42,34.66,34.78,3793420,WMB
2013-11-21,34.76,35.02,34.53,34.91,4573598,WMB
2013-11-22,34.85,35.36,34.83,35.27,4682613,WMB
2013-11-25,35.25,35.95,35.13,35.8,6889052,WMB
2013-11-26,35.85,36.23,35.67,35.68,5408360,WMB
2013-11-27,35.57,35.62,35.11,35.18,4852256,WMB
2013-11-29,35.38,35.5296,35.14,35.22,2326328,WMB
2013-12-02,35.34,35.69,35.02,35.18,3687814,WMB
2013-12-03,34.94,36.33,34.94,36.27,9416346,WMB
2013-12-04,36.3,36.91,35.83,36.78,14296614,WMB
2013-12-05,36.6,36.67,36.05,36.29,7099646,WMB
2013-12-06,36.5,36.64,36.07,36.21,5796656,WMB
2013-12-09,36.22,36.4,35.79,35.84,4440647,WMB
2013-12-10,35.84,35.9,35.31,35.48,5273931,WMB
2013-12-11,35.12,35.12,34.14,34.34,9694077,WMB
2013-12-12,34.41,34.5,33.98,34.36,7504198,WMB
2013-12-13,34.36,34.5,34.06,34.25,6821629,WMB
2013-12-16,34.53,35.45,34.4,35.33,12510144,WMB
2013-12-17,36.21,37.325,35.67,36.84,21486285,WMB
2013-12-18,36.81,37.07,36.09,36.65,11975634,WMB
2013-12-19,36.66,36.93,36.26,36.89,6595892,WMB
2013-12-20,37.01,37.3,36.83,37.01,8972244,WMB
2013-12-23,37.3,38.03,37.205,37.6,8123392,WMB
2013-12-24,37.54,37.765,37.5301,37.7,3750259,WMB
2013-12-26,37.83,38.42,37.8,38.23,6959694,WMB
2013-12-27,38.23,38.4,37.76,38.3,4078958,WMB
2013-12-30,38.41,38.61,38.25,38.41,4259123,WMB
2013-12-31,38.49,38.68,38.3254,38.57,6645144,WMB
2014-01-02,38.39,38.64,38.05,38.28,6257569,WMB
2014-01-03,38.25,38.39,37.77,38.03,4621525,WMB
2014-01-06,38.25,38.49,37.945,38.4,6996308,WMB
2014-01-07,38.24,39.04,38.17,39.01,8347660,WMB
2014-01-08,38.53,39.23,38.43,39.16,10443500,WMB
2014-01-09,39.36,39.86,38.85,39.25,9484115,WMB
2014-01-10,39.36,39.5401,39.04,39.35,7248795,WMB
2014-01-13,39.2,39.59,38.95,39.04,9007884,WMB
2014-01-14,39.22,39.39,38.94,39.16,6162554,WMB
2014-01-15,39.29,39.32,38.94,39.11,6001235,WMB
2014-01-16,39.1,39.4,38.92,39.37,7425884,WMB
2014-01-17,39.46,39.475,38.97,39.22,7221257,WMB
2014-01-21,39.5,39.68,39.17,39.45,4329866,WMB
2014-01-22,39.51,39.58,38.73,38.96,5340229,WMB
2014-01-23,38.87,39.43,38.66,39.26,5460467,WMB
2014-01-24,39.02,39.2,38.53,38.97,7258287,WMB
2014-01-27,38.97,39.2276,38.45,38.88,5884954,WMB
2014-01-28,38.9,39.95,38.9,39.8,5858457,WMB
2014-01-29,39.46,40.11,39.29,39.72,5999134,WMB
2014-01-30,39.89,40.27,39.8,40.15,7431633,WMB
2014-01-31,39.94,40.89,39.64,40.49,8390758,WMB
2014-02-03,40.49,40.76,39.29,39.33,6638448,WMB
2014-02-04,39.48,40.0,39.34,39.92,7803200,WMB
2014-02-05,39.94,40.41,39.4901,39.85,17500183,WMB
2014-02-06,39.93,41.34,39.7,41.07,13618178,WMB
2014-02-07,41.28,41.54,41.0,41.42,11206526,WMB
2014-02-10,41.35,41.44,40.61,40.92,6831409,WMB
2014-02-11,40.93,41.9,40.83,41.76,9669380,WMB
2014-02-12,41.15,41.36,40.63,40.69,10777299,WMB
2014-02-13,40.59,41.31,40.32,40.85,14214661,WMB
2014-02-14,40.96,41.02,40.625,40.83,14024509,WMB
2014-02-18,41.03,41.15,40.45,40.54,8899762,WMB
2014-02-19,40.51,40.89,40.4,40.5,9659492,WMB
2014-02-20,40.6,42.47,40.44,42.0,13324593,WMB
2014-02-21,42.07,42.295,41.775,42.06,9441784,WMB
2014-02-24,42.31,42.37,41.5906,41.77,7725398,WMB
2014-02-25,41.29,41.9635,41.27,41.54,5155316,WMB
2014-02-26,41.65,41.69,40.74,41.22,7383352,WMB
2014-02-27,41.35,42.24,41.14,41.26,6072625,WMB
2014-02-28,41.42,41.69,41.08,41.3,5219259,WMB
2014-03-03,41.15,41.65,40.89,41.64,6070263,WMB
2014-03-04,41.91,42.66,41.9,42.63,7513165,WMB
2014-03-05,42.47,42.7199,42.33,42.45,4634268,WMB
2014-03-06,42.42,42.83,42.41,42.65,6858247,WMB
2014-03-07,42.86,42.94,42.37,42.69,5073627,WMB
2014-03-10,42.55,42.58,41.895,42.08,3018983,WMB
2014-03-11,41.77,41.888,41.441,41.6,6594195,WMB
2014-03-12,41.02,41.28,40.78,41.18,3481694,WMB
2014-03-13,41.24,41.42,40.81,41.0,3715108,WMB
2014-03-14,41.03,41.56,41.0,41.41,3527667,WMB
2014-03-17,41.51,41.609,41.11,41.53,4103110,WMB
2014-03-18,41.57,41.835,41.29,41.59,2365682,WMB
2014-03-19,41.55,41.855,41.37,41.64,4778948,WMB
2014-03-20,40.94,41.08,40.45,40.86,6386720,WMB
2014-03-21,41.16,41.39,40.49,40.61,8848741,WMB
2014-03-24,40.12,41.08,40.12,40.76,3087160,WMB
2014-03-25,40.92,41.03,40.39,40.78,3710501,WMB
2014-03-26,40.91,41.1,39.96,40.0,6152033,WMB
2014-03-27,40.09,40.94,39.86,40.64,4814592,WMB
2014-03-28,40.82,40.99,40.6,40.92,3607421,WMB
2014-03-31,41.07,41.13,40.2,40.58,6639658,WMB
2014-04-01,39.97,41.03,39.96,41.03,6724293,WMB
2014-04-02,41.1,41.13,40.48,40.6,5230011,WMB
2014-04-03,40.71,40.93,40.43,40.6,3588976,WMB
2014-04-04,40.83,41.18,40.23,40.26,4468425,WMB
2014-04-07,40.26,40.51,39.31,39.64,5514904,WMB
2014-04-08,39.68,40.705,39.65,40.59,5628475,WMB
2014-04-09,40.81,40.885,40.46,40.79,2996532,WMB
2014-04-10,40.76,40.99,40.01,40.24,3630357,WMB
2014-04-11,39.92,40.37,39.9,40.14,4768149,WMB
2014-04-14,40.31,40.8,40.14,40.42,2222437,WMB
2014-04-15,40.37,40.83,40.1601,40.7,2948563,WMB
2014-04-16,41.0,41.36,40.77,41.28,2730027,WMB
2014-04-17,41.18,41.93,41.15,41.79,3449549,WMB
2014-04-21,41.78,42.13,41.71,42.06,3745658,WMB
2014-04-22,41.86,42.22,41.71,41.97,3416877,WMB
2014-04-23,42.0,42.42,41.94,42.05,2891880,WMB
2014-04-24,42.02,42.09,41.06,41.33,5136480,WMB
2014-04-25,41.31,41.57,41.0901,41.26,3384597,WMB
2014-04-28,42.03,42.03,41.15,41.7,4861411,WMB
2014-04-29,41.91,42.32,41.84,42.2,4950090,WMB
2014-04-30,42.17,42.265,41.84,42.17,4810826,WMB
2014-05-01,41.74,43.56,40.92,43.27,6677616,WMB
2014-05-02,43.27,43.48,42.77,42.84,3399190,WMB
2014-05-05,42.77,43.62,42.52,43.52,3864261,WMB
2014-05-06,43.47,43.86,43.345,43.48,3613544,WMB
2014-05-07,43.81,44.5,43.72,44.41,6576287,WMB
2014-05-08,44.17,44.39,43.9,43.98,3408363,WMB
2014-05-09,43.97,44.08,43.42,43.69,4429865,WMB
2014-05-12,44.36,45.43,43.93,44.04,3775640,WMB
2014-05-13,44.04,44.54,43.89,44.51,5800791,WMB
2014-05-14,44.99,45.36,44.62,45.29,7061863,WMB
2014-05-15,45.22,45.52,44.92,45.45,8860862,WMB
2014-05-16,45.39,45.87,45.09,45.6,6974782,WMB
2014-05-19,45.58,46.15,45.54,45.94,4087480,WMB
2014-05-20,45.84,46.41,45.83,46.33,5321261,WMB
2014-05-21,46.34,46.7972,46.22,46.58,3927327,WMB
2014-05-22,46.66,46.805,46.6001,46.67,3879598,WMB
2014-05-23,46.77,46.92,46.68,46.87,3503879,WMB
2014-05-27,47.0,47.11,46.55,46.85,4312305,WMB
2014-05-28,46.84,46.92,46.32,46.71,4035564,WMB
2014-05-29,46.87,46.985,46.49,46.78,3390364,WMB
2014-05-30,46.73,47.01,46.72,46.96,4062718,WMB
2014-06-02,46.95,47.08,46.69,46.91,3664015,WMB
2014-06-03,46.88,47.005,46.67,46.82,3403559,WMB
2014-06-04,46.87,47.1,46.76,46.9,3004008,WMB
2014-06-05,46.99,47.52,46.9,47.38,3178368,WMB
2014-06-06,47.43,47.9463,47.4,47.73,3779058,WMB
2014-06-09,47.7,48.001,47.59,47.76,3369781,WMB
2014-06-10,47.46,47.96,47.41,47.64,3241338,WMB
2014-06-11,46.96,47.22,46.58,46.78,4318308,WMB
2014-06-12,46.97,47.1,46.57,46.85,2594662,WMB
2014-06-13,46.83,47.195,46.61,47.18,1976462,WMB
2014-06-16,54.77,59.68,54.65,56.02,37459747,WMB
2014-06-17,55.4,58.45,55.4,57.31,18427832,WMB
2014-06-18,57.94,58.2,57.03,57.35,31936320,WMB
2014-06-19,57.22,57.97,56.49,57.93,9691870,WMB
2014-06-20,57.97,58.24,57.61,57.66,7958712,WMB
2014-06-23,57.91,58.93,57.751,58.86,7260906,WMB
2014-06-24,58.51,59.0,57.41,57.51,8561199,WMB
2014-06-25,57.88,58.385,57.485,57.99,7686779,WMB
2014-06-26,57.86,58.14,57.51,58.1,4933341,WMB
2014-06-27,57.99,58.65,57.9,58.56,16052060,WMB
2014-06-30,58.12,58.65,58.09,58.21,5368148,WMB
2014-07-01,58.44,58.665,58.0,58.55,4287044,WMB
2014-07-02,58.6,58.71,57.985,58.35,4048635,WMB
2014-07-03,58.54,58.54,57.72,58.11,2543325,WMB
2014-07-07,57.67,58.39,57.54,57.7,4355009,WMB
2014-07-08,57.88,57.89,57.43,57.64,7853988,WMB
2014-07-09,57.96,58.32,57.63,57.86,6394984,WMB
2014-07-10,57.55,58.035,57.35,57.82,4827418,WMB
2014-07-11,57.84,58.23,57.49,58.21,2722596,WMB
2014-07-14,58.05,58.71,57.95,58.33,2925073,WMB
2014-07-15,58.22,58.35,57.47,57.87,4330216,WMB
2014-07-16,58.16,58.46,57.75,58.39,3671819,WMB
2014-07-17,58.19,58.83,57.51,57.6,3643224,WMB
2014-07-18,57.83,58.43,57.66,58.22,4498026,WMB
2014-07-21,58.16,58.36,57.65,58.07,3973423,WMB
2014-07-22,58.27,58.84,58.27,58.45,3115904,WMB
2014-07-23,58.34,58.85,58.05,58.66,3144075,WMB
2014-07-24,58.63,58.86,58.02,58.57,4513761,WMB
2014-07-25,58.42,58.61,58.13,58.2,3298742,WMB
2014-07-28,58.12,58.29,57.39,57.97,3542790,WMB
2014-07-29,57.83,58.37,57.7,58.07,3580815,WMB
2014-07-30,58.22,58.62,56.55,56.69,5431981,WMB
2014-07-31,55.71,58.27,55.52,56.63,13268353,WMB
2014-08-01,55.32,56.44,54.96,56.17,4466365,WMB
2014-08-04,55.32,56.44,54.96,56.17,4476060,WMB
2014-08-05,55.67,55.98,54.655,55.01,5681426,WMB
2014-08-06,54.91,55.68,54.62,55.18,5997946,WMB
2014-08-07,55.09,55.34,54.28,54.37,4751196,WMB
2014-08-08,54.68,56.32,54.55,56.25,5301655,WMB
2014-08-11,56.57,57.38,56.55,56.69,6668270,WMB
2014-08-12,56.54,57.13,56.11,57.01,4704879,WMB
2014-08-13,56.85,57.84,56.61,56.8,6225138,WMB
2014-08-14,56.92,57.27,56.56,56.78,5325283,WMB
2014-08-15,57.04,57.92,57.04,57.79,5147987,WMB
2014-08-18,57.84,58.32,57.51,58.11,3589537,WMB
2014-08-19,58.16,58.65,57.94,58.61,3735493,WMB
2014-08-20,58.58,58.8,58.22,58.65,3297079,WMB
2014-08-21,58.53,58.68,58.06,58.32,3692644,WMB
2014-08-22,58.38,58.63,57.91,58.51,3345431,WMB
2014-08-25,58.71,58.83,58.22,58.32,3290340,WMB
2014-08-26,58.63,59.18,58.42,58.84,4218139,WMB
2014-08-27,58.75,59.15,58.4,59.12,3167778,WMB
2014-08-28,59.01,59.2901,58.7,58.77,2649029,WMB
2014-08-29,59.06,59.455,58.7722,59.44,3493847,WMB
2014-09-02,59.32,59.77,58.9,59.29,4711282,WMB
2014-09-03,59.66,59.66,59.04,59.28,3057895,WMB
2014-09-04,59.34,59.71,58.49,58.65,3961601,WMB
2014-09-05,58.72,59.17,58.2,59.13,3405499,WMB
2014-09-08,58.8,58.8,57.84,57.96,6586920,WMB
2014-09-09,58.0,58.08,57.02,57.46,7200125,WMB
2014-09-10,57.04,57.26,56.58,56.82,5316283,WMB
2014-09-11,56.55,57.56,56.28,57.44,4968735,WMB
2014-09-12,57.38,57.38,55.83,56.2,6325450,WMB
2014-09-15,56.06,56.79,55.9,56.63,4648624,WMB
2014-09-16,56.45,57.76,56.4,57.32,3318714,WMB
2014-09-17,57.47,57.61,56.825,57.06,6601771,WMB
2014-09-18,57.17,57.255,56.11,56.5,6074890,WMB
2014-09-19,56.4,56.655,56.04,56.42,14027385,WMB
2014-09-22,56.47,56.52,55.48,55.64,7313589,WMB
2014-09-23,55.58,56.14,55.55,55.63,4152499,WMB
2014-09-24,55.63,56.48,54.8,56.18,6651905,WMB
2014-09-25,56.0,56.18,55.14,55.28,6085751,WMB
2014-09-26,55.15,56.92,54.98,56.51,5140322,WMB
2014-09-29,55.93,56.22,55.44,55.99,4078953,WMB
2014-09-30,55.94,56.36,55.1,55.35,4269235,WMB
2014-10-01,55.34,56.0,54.49,54.77,9268669,WMB
2014-10-02,54.62,55.25,53.59,54.76,7252836,WMB
2014-10-03,55.04,56.12,54.82,55.83,5676294,WMB
2014-10-06,55.9,55.9,54.77,55.17,3481953,WMB
2014-10-07,54.96,55.14,54.0,54.0,6248506,WMB
2014-10-08,54.0,54.0,51.6436,53.85,9292164,WMB
2014-10-09,53.55,53.87,49.84,50.18,16859977,WMB
2014-10-10,50.41,51.89,48.85,50.15,14298321,WMB
2014-10-13,50.0,50.91,47.86,47.89,10482870,WMB
2014-10-14,48.1,49.59,46.42,47.92,17603435,WMB
2014-10-15,47.38,49.78,46.15,49.71,14328440,WMB
2014-10-16,48.38,53.89,48.23,51.05,13002631,WMB
2014-10-17,51.67,53.28,51.67,52.1,12866861,WMB
2014-10-20,52.0,53.41,51.33,53.32,6991277,WMB
2014-10-21,53.88,54.88,53.5,54.74,9428564,WMB
2014-10-22,54.95,55.195,53.075,53.11,6118843,WMB
2014-10-23,53.48,54.36,52.96,53.1,5862050,WMB
2014-10-24,53.19,53.52,52.38,53.24,4639534,WMB
2014-10-27,53.7,54.09,52.14,53.42,7283409,WMB
2014-10-28,53.87,54.11,52.76,54.04,5190299,WMB
2014-10-29,54.54,54.7,53.76,54.57,3944584,WMB
2014-10-30,55.05,56.9999,54.39,55.0,8034090,WMB
2014-10-31,55.11,55.67,54.5,55.51,6103968,WMB
2014-11-03,55.52,56.81,55.24,55.68,5049916,WMB
2014-11-04,55.02,55.42,53.45,54.17,5849104,WMB
2014-11-05,54.54,54.7,53.76,54.57,3944584,WMB
2014-11-06,54.59,54.86,54.06,54.71,5277899,WMB
2014-11-07,54.74,55.5,54.7,55.38,4675169,WMB
2014-11-10,55.8,56.1,54.64,54.71,3818482,WMB
2014-11-11,54.71,55.44,54.19,55.12,3105992,WMB
2014-11-12,54.58,55.21,54.38,54.7,3938490,WMB
2014-11-13,54.59,54.6,53.3,53.88,7030892,WMB
2014-11-14,54.14,54.35,53.42,54.05,3365110,WMB
2014-11-17,53.64,54.7699,53.38,54.31,4835659,WMB
2014-11-18,54.44,55.08,54.23,54.54,5106637,WMB
2014-11-19,54.8,55.63,54.25,55.22,4270444,WMB
2014-11-20,55.17,55.8,55.14,55.46,3705811,WMB
2014-11-21,56.23,56.5,55.115,55.48,4193496,WMB
2014-11-24,55.5,55.8,54.54,54.77,6532289,WMB
2014-11-25,55.13,55.63,54.55,54.91,5340338,WMB
2014-11-26,54.77,55.23,54.4,54.85,3683089,WMB
2014-11-28,53.01,53.17,51.515,51.75,7422182,WMB
2014-12-01,51.35,51.72,49.2722,50.14,15046231,WMB
2014-12-02,50.29,51.65,49.77,50.7,8961594,WMB
2014-12-03,50.42,51.47,50.13,51.12,5935248,WMB
2014-12-04,50.78,51.65,50.77,51.13,5470096,WMB
2014-12-05,50.92,51.26,49.96,50.04,6028092,WMB
2014-12-08,49.35,49.77,46.37,46.67,20347583,WMB
2014-12-09,46.55,47.39,45.62,47.23,11331583,WMB
2014-12-10,46.08,46.19,44.335,44.73,16585394,WMB
2014-12-11,44.83,45.84,43.93,44.13,13387729,WMB
2014-12-12,43.47,44.1843,42.725,42.76,25538033,WMB
2014-12-15,43.32,43.45,41.69,42.14,12630693,WMB
2014-12-16,41.36,43.2,41.21,41.84,11683356,WMB
2014-12-17,42.01,43.98,41.91,43.63,20588423,WMB
2014-12-18,45.18,45.48,43.72,44.8,14451265,WMB
2014-12-19,45.12,46.07,44.85,46.0,12110395,WMB
2014-12-22,45.839,45.84,44.76,45.64,7062760,WMB
2014-12-23,45.98,46.06,45.335,45.73,8439959,WMB
2014-12-24,45.37,45.78,45.11,45.35,4328286,WMB
2014-12-26,45.5,46.0,45.185,45.63,4291133,WMB
2014-12-29,45.77,46.14,45.28,45.64,6846675,WMB
2014-12-30,45.66,45.88,45.21,45.39,4966677,WMB
2014-12-31,44.98,45.42,44.81,44.94,6528240,WMB
2015-01-02,44.83,45.57,44.83,45.22,7433471,WMB
2015-01-05,44.54,44.84,43.25,43.43,8826753,WMB
2015-01-06,43.28,43.61,42.2048,42.84,8068089,WMB
2015-01-07,43.32,43.757,42.365,42.61,8251953,WMB
2015-01-08,43.14,43.89,42.86,43.02,7745732,WMB
2015-01-09,42.96,43.37,41.95,42.48,6264430,WMB
2015-01-12,42.05,42.05,40.79,41.28,6567352,WMB
2015-01-13,41.33,41.715,40.4,40.94,7258038,WMB
2015-01-14,40.53,41.68,40.07,41.53,9703173,WMB
2015-01-15,42.11,42.3058,41.38,41.63,7674810,WMB
2015-01-16,41.9,42.44,41.485,42.0,9881644,WMB
2015-01-20,41.9,42.145,41.14,42.09,8936207,WMB
2015-01-21,42.19,43.13,42.08,42.77,7294233,WMB
2015-01-22,43.26,43.56,42.29,43.32,7013110,WMB
2015-01-23,43.25,43.98,42.72,43.35,6276311,WMB
2015-01-26,43.5,43.925,43.2199,43.75,7027217,WMB
2015-01-27,43.54,44.44,43.52,43.96,7887017,WMB
2015-01-28,43.95,44.02,42.42,42.51,9390134,WMB
2015-01-29,42.93,43.78,42.02,43.59,9570455,WMB
2015-01-30,43.17,44.52,42.67,43.86,15053481,WMB
2015-02-02,44.67,44.95,43.61,44.83,11948498,WMB
2015-02-03,45.29,46.2,44.85,46.08,11402777,WMB
2015-02-04,45.37,46.01,45.03,45.36,6519397,WMB
2015-02-05,46.13,46.73,45.71,46.4,7437044,WMB
2015-02-06,46.89,47.01,46.2,46.38,6867075,WMB
2015-02-09,46.49,46.9,45.87,46.05,3895209,WMB
2015-02-10,46.21,47.595,45.785,47.35,10771535,WMB
2015-02-11,46.9,47.61,46.46,47.14,10203277,WMB
2015-02-12,47.88,48.21,47.48,47.97,5187132,WMB
2015-02-13,48.37,49.59,48.16,49.41,13487394,WMB
2015-02-17,49.36,49.76,48.651,49.65,7170714,WMB
2015-02-18,49.21,49.35,48.41,48.68,11322284,WMB
2015-02-19,49.21,50.69,48.43,49.41,13620587,WMB
2015-02-20,49.22,49.5,48.66,48.97,8858451,WMB
2015-02-23,48.31,49.48,48.31,49.15,5623765,WMB
2015-02-24,48.9,49.3,48.54,49.3,7144063,WMB
2015-02-25,49.19,49.55,48.8,49.38,5145954,WMB
2015-02-26,49.04,49.37,48.46,48.81,6584258,WMB
2015-02-27,49.1,49.17,48.6,49.04,6442313,WMB
2015-03-02,48.93,49.25,48.42,49.03,6012189,WMB
2015-03-03,49.23,49.6,48.73,49.15,6631372,WMB
2015-03-04,49.15,49.19,48.0,48.9,6131830,WMB
2015-03-05,48.88,49.14,47.97,47.98,6173024,WMB
2015-03-06,47.685,48.35,47.54,47.79,6994314,WMB
2015-03-09,47.98,48.91,47.89,48.31,6374605,WMB
2015-03-10,47.74,48.31,47.61,47.69,5246660,WMB
2015-03-11,47.0,47.15,46.16,46.24,6729748,WMB
2015-03-12,46.41,46.6,46.24,46.37,7687319,WMB
2015-03-13,45.94,46.21,45.7,46.14,5697291,WMB
2015-03-16,45.81,46.79,45.81,46.74,4483703,WMB
2015-03-17,46.33,46.93,46.25,46.79,5191065,WMB
2015-03-18,46.58,48.72,46.36,48.46,6451494,WMB
2015-03-19,48.01,48.42,47.605,47.93,3758829,WMB
2015-03-20,48.23,48.72,47.96,48.28,6107661,WMB
2015-03-23,48.42,49.28,48.28,49.07,5269853,WMB
2015-03-24,49.22,49.44,48.61,48.67,5215157,WMB
2015-03-25,49.05,51.15,48.902,49.06,6325722,WMB
2015-03-26,49.67,49.75,48.97,49.26,5134446,WMB
2015-03-27,48.97,49.71,48.79,49.28,4975458,WMB
2015-03-30,49.76,50.81,49.71,50.64,5089599,WMB
2015-03-31,50.19,50.89,50.03,50.59,5412330,WMB
2015-04-01,50.88,51.0,49.98,50.05,5393776,WMB
2015-04-02,49.75,50.57,49.64,50.3,3200765,WMB
2015-04-06,50.78,50.78,50.25,50.3,4670577,WMB
2015-04-07,50.18,50.8,50.11,50.53,3912436,WMB
2015-04-08,50.55,50.745,50.065,50.29,2504745,WMB
2015-04-09,50.51,50.95,50.31,50.72,3584341,WMB
2015-04-10,50.8,50.92,50.6,50.88,3075849,WMB
2015-04-13,51.11,51.25,50.29,50.32,3379383,WMB
2015-04-14,50.55,50.93,50.4,50.79,5046002,WMB
2015-04-15,51.23,52.02,51.05,51.82,5410276,WMB
2015-04-16,51.74,52.4313,51.35,52.08,4466735,WMB
2015-04-17,51.66,51.82,51.33,51.72,4139036,WMB
2015-04-20,51.9,52.58,51.9,52.22,3880898,WMB
2015-04-21,52.22,52.3,51.51,51.55,4035536,WMB
2015-04-22,51.88,52.62,51.67,52.56,3811403,WMB
2015-04-23,52.74,52.88,52.39,52.55,3921371,WMB
2015-04-24,52.31,52.69,52.26,52.57,3199535,WMB
2015-04-27,52.82,52.86,51.7,51.77,4384920,WMB
2015-04-28,51.76,52.16,51.6,51.92,4068974,WMB
2015-04-29,51.83,52.63,51.64,52.55,5123631,WMB
2015-04-30,52.48,52.74,50.8,51.19,6192745,WMB
2015-05-01,51.18,51.35,50.78,51.13,4392790,WMB
2015-05-04,51.3,51.63,50.66,50.89,4877186,WMB
2015-05-05,51.21,51.21,49.455,49.5,8646865,WMB
2015-05-06,50.01,50.01,49.13,49.44,6134621,WMB
2015-05-07,49.36,49.98,48.41,49.7,6632133,WMB
2015-05-08,50.145,51.04,49.524,50.94,4527306,WMB
2015-05-11,50.79,50.94,49.35,49.64,6479343,WMB
2015-05-12,49.61,50.31,49.55,50.1,4422166,WMB
2015-05-13,53.31,54.44,51.52,53.21,36493471,WMB
2015-05-14,52.47,53.305,52.47,53.23,15642825,WMB
2015-05-15,53.21,54.49,52.68,53.8,15511583,WMB
2015-05-18,54.14,54.16,53.31,53.69,9484339,WMB
2015-05-19,53.57,53.72,52.87,53.08,9421675,WMB
2015-05-20,53.03,53.22,52.605,53.18,7768071,WMB
2015-05-21,53.56,53.67,52.8001,53.11,5561594,WMB
2015-05-22,52.84,53.28,52.7064,52.99,5056426,WMB
2015-05-26,52.59,52.81,52.1,52.27,5753914,WMB
2015-05-27,52.31,52.38,51.71,51.88,6477876,WMB
2015-05-28,51.78,51.83,50.88,51.28,7945512,WMB
2015-05-29,51.35,51.39,50.88,51.1,5847766,WMB
2015-06-01,51.03,51.72,50.82,51.32,7471808,WMB
2015-06-02,51.32,51.44,50.725,51.24,4427905,WMB
2015-06-03,50.99,51.11,49.6,49.91,10138857,WMB
2015-06-04,49.5,49.77,48.48,48.52,10708179,WMB
2015-06-05,48.31,49.28,48.06,48.77,8302182,WMB
2015-06-08,48.42,49.02,48.23,48.44,7286534,WMB
2015-06-09,48.87,48.93,48.14,48.17,7051427,WMB
2015-06-10,48.24,48.42,47.58,47.59,6470679,WMB
2015-06-11,47.84,48.06,47.32,47.54,8190507,WMB
2015-06-12,47.33,47.38,46.85,46.99,6704743,WMB
2015-06-15,46.5,47.73,46.28,47.55,6077368,WMB
2015-06-16,47.58,48.05,47.19,47.93,9386763,WMB
2015-06-17,48.26,48.68,47.81,48.55,9786871,WMB
2015-06-18,48.56,49.21,48.38,48.97,9940547,WMB
2015-06-19,48.77,49.05,48.06,48.34,8163638,WMB
2015-06-22,60.84,61.38,59.06,60.86,101131037,WMB
2015-06-23,60.17,60.51,58.6301,58.94,34777677,WMB
2015-06-24,58.48,58.85,57.1,57.37,27072442,WMB
2015-06-25,57.0,57.69,55.03,55.25,32031047,WMB
2015-06-26,55.28,57.85,55.24,57.12,26016112,WMB
2015-06-29,56.55,56.87,56.18,56.38,8502523,WMB
2015-06-30,56.83,57.88,56.83,57.39,9778743,WMB
2015-07-01,57.16,58.29,57.09,57.51,8993698,WMB
2015-07-02,57.79,57.87,57.28,57.6,5519525,WMB
2015-07-06,57.18,58.01,56.64,57.13,5696423,WMB
2015-07-07,57.02,57.08,55.63,56.89,10035633,WMB
2015-07-08,57.05,57.37,55.52,56.01,5937298,WMB
2015-07-09,56.9,57.46,56.43,56.45,6973056,WMB
2015-07-10,56.73,58.04,56.45,57.89,5573324,WMB
2015-07-13,57.91,58.4999,57.66,58.23,5110875,WMB
2015-07-14,58.22,58.77,57.59,58.03,8264910,WMB
2015-07-15,57.51,58.125,57.215,57.49,4903046,WMB
2015-07-16,57.63,58.16,57.4,57.96,6215452,WMB
2015-07-17,58.08,58.49,57.45,57.67,9044845,WMB
2015-07-20,57.38,57.52,55.78,55.94,8322619,WMB
2015-07-21,55.67,56.0,54.36,54.7,10924043,WMB
2015-07-22,54.29,54.81,53.23,53.54,6150178,WMB
2015-07-23,53.52,54.0,52.83,52.94,5747161,WMB
2015-07-24,52.93,53.5,52.43,52.64,5346322,WMB
2015-07-27,52.3,52.47,51.39,51.89,8250996,WMB
2015-07-28,52.03,53.707,51.34,53.11,6248778,WMB
2015-07-29,52.84,54.14,52.665,54.01,5606221,WMB
2015-07-30,53.92,53.92,52.89,52.98,3934863,WMB
2015-07-31,52.95,53.61,52.34,52.48,6839018,WMB
2015-08-03,52.52,52.74,51.32,51.65,6339131,WMB
2015-08-04,51.97,52.25,50.69,51.26,5661933,WMB
2015-08-05,52.28,52.65,48.6486,49.16,12589717,WMB
2015-08-06,48.72,49.805,46.85,48.53,9119474,WMB
2015-08-07,48.35,49.67,48.328,48.8,5060020,WMB
2015-08-10,48.93,50.09,48.93,49.89,4340439,WMB
2015-08-11,48.95,50.03,48.52,49.98,4698806,WMB
2015-08-12,50.04,51.2,49.09,51.11,5385543,WMB
2015-08-13,50.98,51.559,50.54,51.32,5337044,WMB
2015-08-14,51.76,52.62,51.6,52.23,6144352,WMB
2015-08-17,52.67,55.42,52.55,54.9,12597978,WMB
2015-08-18,54.24,55.0,53.65,53.86,5548518,WMB
2015-08-19,53.85,54.37,52.36,53.01,6665394,WMB
2015-08-20,52.88,53.49,50.65,50.7,6294070,WMB
2015-08-21,50.22,51.116,49.65,49.65,10073623,WMB
2015-08-24,45.9,48.89,43.33,46.74,14258625,WMB
2015-08-25,48.33,48.51,44.64,44.67,10094548,WMB
2015-08-26,45.83,46.15,44.5,45.67,9124465,WMB
2015-08-27,46.62,47.81,46.38,47.68,12760867,WMB
2015-08-28,47.5,49.5,47.19,48.92,7964931,WMB
2015-08-31,48.29,49.11,47.54,48.2,6625351,WMB
2015-09-01,46.87,47.78,45.66,46.01,8615907,WMB
2015-09-02,46.53,47.23,45.23,47.21,8015139,WMB
2015-09-03,47.465,48.47,47.05,47.35,7266755,WMB
2015-09-04,46.65,47.33,46.155,46.42,5117790,WMB
2015-09-08,47.2,47.275,46.34,47.07,4604661,WMB
2015-09-09,47.48,47.79,45.91,46.01,6767299,WMB
2015-09-10,45.41,45.87,43.19,44.27,14694212,WMB
2015-09-11,43.66,43.77,41.61,42.97,13821987,WMB
2015-09-14,42.92,42.97,41.62,42.27,8120638,WMB
2015-09-15,42.5,43.76,42.44,43.57,6790325,WMB
2015-09-16,44.03,46.44,43.33,45.86,15726078,WMB
2015-09-17,46.42,47.05,45.32,45.71,9227625,WMB
2015-09-18,45.96,46.94,44.98,46.14,16578000,WMB
2015-09-21,46.14,46.85,45.78,46.37,8946706,WMB
2015-09-22,45.01,45.83,44.32,44.52,7616156,WMB
2015-09-23,44.78,45.15,42.28,42.47,9137073,WMB
2015-09-24,42.68,42.88,39.62,41.82,13031422,WMB
2015-09-25,42.27,42.88,41.03,41.6,6449376,WMB
2015-09-28,39.57,40.0,36.28,36.56,31172854,WMB
2015-09-29,36.82,37.17,34.64,34.93,19871811,WMB
2015-09-30,35.74,37.18,35.01,36.85,17620612,WMB
2015-10-01,37.24,39.1,36.88,38.98,13848610,WMB
2015-10-02,38.2,41.12,37.77,41.02,9374252,WMB
2015-10-05,41.41,42.28,40.95,41.56,9150875,WMB
2015-10-06,41.65,42.9,41.4,42.12,10089333,WMB
2015-10-07,42.6,43.63,42.2,43.56,13102089,WMB
2015-10-08,43.18,44.51,43.09,43.8,10213455,WMB
2015-10-09,44.14,44.21,43.1035,43.83,8062345,WMB
2015-10-12,43.92,44.14,42.31,42.54,6248811,WMB
2015-10-13,42.21,43.03,41.34,41.4,6764593,WMB
2015-10-14,41.49,41.98,40.73,40.97,10312413,WMB
2015-10-15,41.08,41.8,40.5,41.65,8176330,WMB
2015-10-16,41.97,42.61,41.52,42.28,5130678,WMB
2015-10-19,41.63,42.48,40.93,41.93,4977220,WMB
2015-10-20,41.47,42.17,41.3,41.46,5247615,WMB
2015-10-21,41.46,41.66,40.1,40.48,6049138,WMB
2015-10-22,40.41,40.64,39.47,39.81,9198865,WMB
2015-10-23,39.64,40.16,39.05,39.2,6828995,WMB
2015-10-26,39.23,39.23,37.41,37.57,8646124,WMB
2015-10-27,37.03,37.53,36.6,37.47,7152184,WMB
2015-10-28,37.56,39.18,37.46,38.3,9034697,WMB
2015-10-29,38.03,38.79,37.65,38.3,6413693,WMB
2015-10-30,38.51,39.98,38.17,39.44,8266603,WMB
2015-11-02,39.1,40.31,39.05,39.57,6542462,WMB
2015-11-03,39.77,40.76,39.5499,40.28,4931037,WMB
2015-11-04,40.25,40.29,38.37,38.93,11144274,WMB
2015-11-05,38.83,39.03,37.2414,38.25,8281088,WMB
2015-11-06,37.88,38.105,37.13,37.98,4950549,WMB
2015-11-09,37.81,38.3,36.84,36.95,5565421,WMB
2015-11-10,36.81,37.14,36.19,36.81,3488319,WMB
2015-11-11,36.77,36.87,35.59,36.35,6219200,WMB
2015-11-12,35.86,36.0,34.84,35.1,5755191,WMB
2015-11-13,34.86,35.47,33.48,35.1,7550638,WMB
2015-11-16,35.1,37.42,34.92,37.31,6843542,WMB
2015-11-17,37.26,38.24,36.45,37.56,7904859,WMB
2015-11-18,37.71,38.43,37.41,38.1,5445420,WMB
2015-11-19,37.73,38.33,36.985,37.72,10321820,WMB
2015-11-20,37.58,38.11,36.55,36.82,10599575,WMB
2015-11-23,36.74,37.54,36.44,36.65,11006826,WMB
2015-11-24,36.68,37.59,36.65,37.14,13254744,WMB
2015-11-25,36.9,37.181,36.06,36.44,5347973,WMB
2015-11-27,36.09,36.38,35.85,36.14,2312250,WMB
2015-11-30,36.21,36.65,35.9,36.56,5604433,WMB
2015-12-01,36.69,36.97,36.12,36.66,6501583,WMB
2015-12-02,36.29,36.38,34.821,35.4,8632598,WMB
2015-12-03,35.61,35.62,33.135,33.26,11994820,WMB
2015-12-04,33.09,33.09,30.76,31.11,16569477,WMB
2015-12-07,29.55,29.71,25.63,26.97,25801436,WMB
2015-12-08,26.12,28.43,25.52,27.24,18099126,WMB
2015-12-09,26.97,29.16,26.71,28.94,16909227,WMB
2015-12-10,28.57,29.94,28.5,29.68,11899053,WMB
2015-12-11,28.89,29.01,26.24,26.42,12372366,WMB
2015-12-14,26.22,26.31,25.08,25.57,8904675,WMB
2015-12-15,25.84,26.61,25.69,25.84,12861123,WMB
2015-12-16,25.42,26.15,25.36,25.81,9425133,WMB
2015-12-17,25.76,25.99,23.57,23.7,13430357,WMB
2015-12-18,23.92,24.19,21.5,21.54,31978034,WMB
2015-12-21,21.64,22.09,20.95,22.0,20453848,WMB
2015-12-22,21.99,23.4,21.97,22.57,25095002,WMB
2015-12-23,23.02,25.44,23.0,25.34,27406766,WMB
2015-12-24,25.43,25.8,24.75,24.91,10222072,WMB
2015-12-28,24.66,25.02,23.97,24.81,10681303,WMB
2015-12-29,25.11,25.71,24.4,24.87,9578231,WMB
2015-12-30,24.26,24.89,23.83,24.41,10638054,WMB
2015-12-31,24.12,25.82,24.05,25.7,10001209,WMB
2016-01-04,25.52,26.59,25.32,26.24,10992721,WMB
2016-01-05,26.41,26.68,25.91,26.33,12394345,WMB
2016-01-06,25.54,25.74,22.9,22.9,16953349,WMB
2016-01-07,22.21,22.8,20.6,20.61,12550617,WMB
2016-01-08,21.06,21.2276,19.47,20.31,18822012,WMB
2016-01-11,20.31,20.49,18.31,18.69,17669588,WMB
2016-01-12,18.93,19.2199,15.19,16.54,49491580,WMB
2016-01-13,16.48,16.54,12.77,13.61,52053559,WMB
2016-01-14,13.42,18.44,13.2401,18.29,42552128,WMB
2016-01-15,15.78,18.0,15.62,16.1,24055843,WMB
2016-01-19,16.56,17.65,15.41,15.78,23623407,WMB
2016-01-20,15.185,15.71,14.13,15.49,15921836,WMB
2016-01-21,15.44,16.79,15.25,16.04,17366205,WMB
2016-01-22,16.91,19.85,16.87,19.74,29937025,WMB
2016-01-25,19.31,21.79,18.24,18.31,20556852,WMB
2016-01-26,18.94,20.66,18.28,20.42,18496758,WMB
2016-01-27,20.27,20.43,18.25,19.27,24832141,WMB
2016-01-28,20.41,21.08,19.03,19.29,17344767,WMB
2016-01-29,19.45,19.84,18.58,19.3,14964293,WMB
2016-02-01,18.89,19.85,18.11,19.51,14102146,WMB
2016-02-02,18.85,19.46,18.5,18.69,10517883,WMB
2016-02-03,19.02,19.23,16.98,18.41,15426462,WMB
2016-02-04,18.53,19.11,17.8,18.75,11564717,WMB
2016-02-05,18.51,18.57,16.955,17.12,11478031,WMB
2016-02-08,14.93,15.0,10.22,11.16,62368018,WMB
2016-02-09,11.26,12.15,11.0,11.98,27066227,WMB
2016-02-10,11.56,13.78,11.29,12.85,18373574,WMB
2016-02-11,12.08,13.98,11.76,13.29,16261451,WMB
2016-02-12,13.6,14.5,13.0,13.47,8546271,WMB
2016-02-16,13.88,15.05,13.81,15.01,12197872,WMB
2016-02-17,15.43,15.995,15.06,15.69,9776256,WMB
2016-02-18,15.72,16.29,14.81,15.92,12024475,WMB
2016-02-19,15.59,15.75,15.0,15.51,8546988,WMB
2016-02-22,15.95,16.3949,15.64,16.15,8700299,WMB
2016-02-23,16.05,16.1299,15.41,15.6,8999377,WMB
2016-02-24,15.29,16.7,14.7,16.63,7289704,WMB
2016-02-25,15.75,16.85,14.92,16.03,19206606,WMB
2016-02-26,16.35,16.79,15.5,15.64,10844748,WMB
2016-02-29,15.75,16.55,15.55,15.99,11488352,WMB
2016-03-01,16.14,16.59,15.78,16.55,6202239,WMB
2016-03-02,16.59,17.24,16.32,17.13,7216433,WMB
2016-03-03,17.08,18.15,17.07,18.09,7095697,WMB
2016-03-04,18.63,19.35,18.5,19.15,17004756,WMB
2016-03-07,19.32,19.9,18.795,19.06,14092734,WMB
2016-03-08,18.89,18.95,17.15,17.26,17389278,WMB
2016-03-09,17.68,18.2,17.3,17.96,13623593,WMB
2016-03-10,17.25,17.2999,14.84,15.89,36169590,WMB
2016-03-11,16.41,16.66,15.9201,16.01,12227385,WMB
2016-03-14,15.92,16.77,15.71,16.5,9264105,WMB
2016-03-15,16.14,16.18,15.53,16.15,9076516,WMB
2016-03-16,16.2,17.535,16.2,17.44,9942370,WMB
2016-03-17,17.781,18.21,17.17,17.76,9463953,WMB
2016-03-18,18.12,18.38,17.82,18.15,15621247,WMB
2016-03-21,17.99,18.02,17.21,17.35,6479714,WMB
2016-03-22,17.17,17.71,16.95,17.63,6745500,WMB
2016-03-23,17.74,17.88,15.95,16.26,9482617,WMB
2016-03-24,15.79,15.8,14.85,15.35,16644266,WMB
2016-03-28,15.77,15.88,15.08,15.14,9758290,WMB
2016-03-29,14.91,15.79,14.65,15.7,6597657,WMB
2016-03-30,15.9,16.49,15.65,15.66,7785020,WMB
2016-03-31,15.69,16.12,15.41,16.07,7605801,WMB
2016-04-01,15.7,16.32,15.4,15.52,8541399,WMB
2016-04-04,15.42,15.71,15.2,15.21,7175973,WMB
2016-04-05,15.09,15.2,14.615,14.81,7657073,WMB
2016-04-06,14.99,15.8,14.6,15.49,12888906,WMB
2016-04-07,15.39,16.02,15.3701,15.71,11966128,WMB
2016-04-08,16.15,16.75,15.93,16.24,16719195,WMB
2016-04-11,16.37,17.51,16.37,17.06,28315007,WMB
2016-04-12,17.19,17.865,16.8,17.71,10749712,WMB
2016-04-13,17.63,18.39,17.42,18.35,9298391,WMB
2016-04-14,18.58,18.58,17.6006,17.77,8663417,WMB
2016-04-15,17.57,17.94,17.36,17.55,6345715,WMB
2016-04-18,16.96,17.88,15.32,16.68,34744727,WMB
2016-04-19,16.9,18.05,16.84,18.01,16079426,WMB
2016-04-20,17.83,19.15,17.57,18.83,20954581,WMB
2016-04-21,18.9,19.59,18.62,19.14,15719727,WMB
2016-04-22,19.27,19.8166,19.14,19.54,10089388,WMB
2016-04-25,19.59,19.8,18.61,19.06,5983529,WMB
2016-04-26,19.25,19.7,18.97,19.39,8527185,WMB
2016-04-27,19.56,20.57,19.56,20.0,16189725,WMB
2016-04-28,20.11,20.57,19.58,19.64,8025949,WMB
2016-04-29,19.88,20.14,18.65,19.39,8848224,WMB
2016-05-02,19.37,19.37,18.46,18.81,9313949,WMB
2016-05-03,18.85,19.46,18.45,19.39,9217348,WMB
2016-05-04,19.11,19.43,18.35,19.24,9709158,WMB
2016-05-05,18.42,20.63,18.41,20.57,14791177,WMB
2016-05-06,20.52,21.0,19.69,19.7,9335791,WMB
2016-05-09,19.36,19.45,18.55,18.94,9273063,WMB
2016-05-10,19.02,19.58,18.84,19.14,5430255,WMB
2016-05-11,19.32,19.9,18.82,19.5,5567594,WMB
2016-05-12,19.83,19.98,18.89,19.05,6455910,WMB
2016-05-13,18.92,19.87,18.85,19.35,13797391,WMB
2016-05-16,19.45,20.65,19.45,20.59,17362041,WMB
2016-05-17,20.59,21.97,20.44,21.51,11858687,WMB
2016-05-18,21.5,21.76,20.66,20.83,7545314,WMB
2016-05-19,20.43,21.59,20.11,21.54,10950475,WMB
2016-05-20,21.85,22.26,21.66,22.15,12608432,WMB
2016-05-23,21.96,22.21,20.9,21.95,11343401,WMB
2016-05-24,22.03,22.3,21.445,22.13,14955547,WMB
2016-05-25,22.3,22.33,20.94,21.25,15269798,WMB
2016-05-26,21.43,21.51,20.67,20.81,9040437,WMB
2016-05-27,20.69,21.56,20.52,21.48,7897038,WMB
2016-05-31,21.66,23.0,21.66,22.16,10498431,WMB
2016-06-01,21.84,22.7,21.66,22.59,7214206,WMB
2016-06-02,22.26,22.87,22.0101,22.6,5449181,WMB
2016-06-03,22.71,22.91,22.22,22.83,4765240,WMB
2016-06-06,23.2,23.7,22.9301,23.38,8687660,WMB
2016-06-07,23.68,23.89,23.26,23.57,7338411,WMB
2016-06-08,23.41,23.63,22.79,23.18,7497962,WMB
2016-06-09,22.92,23.59,22.78,23.28,7747120,WMB
2016-06-10,22.79,22.86,21.85,22.04,8063423,WMB
2016-06-13,21.76,22.29,21.63,21.8,5986318,WMB
2016-06-14,21.67,22.04,20.99,21.18,9003483,WMB
2016-06-15,21.0,22.52,20.88,21.78,11692987,WMB
2016-06-16,20.94,22.25,20.545,22.13,13474667,WMB
2016-06-17,22.3,22.82,22.2,22.53,11845700,WMB
2016-06-20,22.69,22.91,21.65,22.32,17733725,WMB
2016-06-21,22.25,22.9,20.04,21.67,36802483,WMB
2016-06-22,21.61,21.63,20.75,20.76,8879704,WMB
2016-06-23,21.1,21.83,20.67,21.78,11725552,WMB
2016-06-24,20.5,21.7,20.47,21.31,20533696,WMB
2016-06-27,20.88,21.15,19.6,20.0,15907330,WMB
2016-06-28,20.57,21.0,20.35,20.64,8736876,WMB
2016-06-29,20.92,20.98,19.96,20.84,17280020,WMB
2016-06-30,20.61,21.73,20.55,21.63,14657045,WMB
2016-07-01,20.5,21.0,20.22,20.56,17743602,WMB
2016-07-05,20.34,20.54,19.68,20.09,10259923,WMB
2016-07-06,20.0,20.44,19.78,20.44,13480998,WMB
2016-07-07,20.42,21.34,20.16,20.35,9616300,WMB
2016-07-08,20.55,21.115,20.44,20.99,7719617,WMB
2016-07-11,21.19,21.36,20.62,20.73,8230009,WMB
2016-07-12,21.08,22.22,21.05,21.89,11458946,WMB
2016-07-13,22.72,23.0,21.595,22.23,13111359,WMB
2016-07-14,22.5,23.78,22.22,23.6,17948316,WMB
2016-07-15,23.82,24.29,22.87,23.44,15355860,WMB
2016-07-18,23.94,24.76,23.33,24.57,14771079,WMB
2016-07-19,24.49,25.0,24.14,24.99,13940739,WMB
2016-07-20,24.88,25.35,24.34,25.13,12277466,WMB
2016-07-21,25.43,25.438,24.62,24.67,16357071,WMB
2016-07-22,24.66,24.88,24.24,24.52,6445431,WMB
2016-07-25,24.39,24.495,23.48,23.63,10230536,WMB
2016-07-26,23.55,23.85,23.36,23.56,6192242,WMB
2016-07-27,23.79,24.07,23.1,23.28,8034166,WMB
2016-07-28,23.29,23.38,22.89,23.08,7244033,WMB
2016-07-29,22.99,24.195,22.62,23.97,9698236,WMB
2016-08-01,23.67,23.67,22.39,22.53,13007230,WMB
2016-08-02,23.54,24.38,23.14,23.96,36320147,WMB
2016-08-03,24.23,26.2,23.83,25.67,26952654,WMB
2016-08-04,25.6,25.75,24.77,24.98,15330689,WMB
2016-08-05,25.26,25.85,24.62,25.63,14012406,WMB
2016-08-08,25.86,26.23,25.67,25.93,11629720,WMB
2016-08-09,25.96,26.179,25.775,25.83,11038358,WMB
2016-08-10,25.75,25.92,25.02,25.39,8524099,WMB
2016-08-11,25.9,26.4,25.522,26.32,11634102,WMB
2016-08-12,26.25,26.489,25.96,26.21,7407691,WMB
2016-08-15,26.44,26.78,26.34,26.59,6664235,WMB
2016-08-16,26.62,26.99,26.23,26.29,7913260,WMB
2016-08-17,26.11,26.45,25.67,26.06,5567634,WMB
2016-08-18,26.15,29.09,26.13,28.11,22242870,WMB
2016-08-19,27.95,28.0,27.43,27.68,13763721,WMB
2016-08-22,27.24,27.91,26.89,27.43,11178725,WMB
2016-08-23,27.57,28.69,27.41,28.56,13232281,WMB
2016-08-24,28.4,28.49,27.87,28.06,10596051,WMB
2016-08-25,28.0,28.25,27.715,27.87,6170295,WMB
2016-08-26,28.04,28.2,27.5,27.83,6801836,WMB
2016-08-29,27.73,28.21,27.62,28.06,6221928,WMB
2016-08-30,28.38,28.38,27.83,28.01,6001665,WMB
2016-08-31,27.94,28.1,27.55,27.94,8161388,WMB
2016-09-01,27.77,28.23,27.5,28.15,12462521,WMB
2016-09-02,28.4,28.75,28.17,28.4,5900227,WMB
2016-09-06,28.47,29.3,28.47,29.17,12124535,WMB
2016-09-07,29.17,30.515,29.01,30.34,13727078,WMB
2016-09-08,30.59,31.43,30.31,31.15,13070965,WMB
2016-09-09,29.85,30.65,29.78,30.04,14000806,WMB
2016-09-12,29.72,30.64,29.52,30.42,8581676,WMB
2016-09-13,29.88,30.28,29.68,29.75,8797375,WMB
2016-09-14,29.54,30.1629,29.32,29.74,9018554,WMB
2016-09-15,29.93,30.28,29.72,29.84,5393607,WMB
2016-09-16,29.33,30.0,29.3,29.76,13203018,WMB
2016-09-19,30.17,30.51,29.89,30.0,5223430,WMB
2016-09-20,29.88,30.15,29.72,29.75,5819948,WMB
2016-09-21,30.25,31.11,30.24,30.99,8335348,WMB
2016-09-22,31.27,31.3,30.5201,30.66,4939759,WMB
2016-09-23,30.52,31.0,30.16,30.34,4607352,WMB
2016-09-26,30.62,31.04,30.23,30.36,6612294,WMB
2016-09-27,30.04,30.71,29.83,30.65,6915139,WMB
2016-09-28,30.83,31.07,30.02,31.0,9112530,WMB
2016-09-29,30.85,30.88,30.05,30.39,10114821,WMB
2016-09-30,30.79,30.97,30.39,30.73,6703484,WMB
2016-10-03,30.81,30.93,30.41,30.63,4293904,WMB
2016-10-04,30.72,30.81,29.94,30.21,4527690,WMB
2016-10-05,30.58,30.9,30.45,30.53,5005711,WMB
2016-10-06,30.59,30.83,30.19,30.51,5901608,WMB
2016-10-07,30.58,30.73,30.31,30.38,4270504,WMB
2016-10-10,30.73,30.76,30.42,30.57,4721535,WMB
2016-10-11,30.42,30.45,29.71,30.3,5611081,WMB
2016-10-12,30.39,30.39,29.57,29.89,5578109,WMB
2016-10-13,29.77,30.239,28.9,29.2,11575691,WMB
2016-10-14,29.53,29.72,29.07,29.13,6552828,WMB
2016-10-17,29.15,29.2,28.87,29.07,5038661,WMB
2016-10-18,29.47,29.565,28.89,29.24,4194423,WMB
2016-10-19,29.44,30.54,29.24,30.05,9651061,WMB
2016-10-20,29.93,30.33,29.58,30.18,7060017,WMB
2016-10-21,29.9,30.47,29.79,30.23,6061998,WMB
2016-10-24,30.23,30.25,29.575,30.05,4377815,WMB
2016-10-25,29.95,30.21,29.13,29.17,5431181,WMB
2016-10-26,28.83,29.59,28.72,29.56,3523358,WMB
2016-10-27,29.71,30.04,29.25,29.36,5161852,WMB
2016-10-28,29.4,29.9,28.91,29.67,7246958,WMB
2016-10-31,29.48,30.37,28.56,29.2,8394553,WMB
2016-11-01,29.63,29.74,27.81,28.57,7881967,WMB
2016-11-02,28.22,28.485,27.35,28.11,6742268,WMB
2016-11-03,28.27,28.83,28.26,28.45,4137269,WMB
2016-11-04,28.39,29.38,28.26,28.6,3625219,WMB
2016-11-07,29.04,29.51,29.01,29.25,3908311,WMB
2016-11-08,29.01,29.95,28.98,29.84,3309209,WMB
2016-11-09,30.05,31.85,29.97,30.72,11014911,WMB
2016-11-10,30.68,31.18,30.35,30.64,8756537,WMB
2016-11-11,30.33,30.41,29.13,30.1,4936937,WMB
2016-11-14,30.05,30.67,29.61,30.14,8376006,WMB
2016-11-15,30.59,31.2,30.45,30.97,8040682,WMB
2016-11-16,30.77,30.91,30.02,30.29,6026124,WMB
2016-11-17,30.76,30.97,30.03,30.18,5716121,WMB
2016-11-18,30.21,30.5,30.08,30.15,6955952,WMB
2016-11-21,30.59,30.9,29.91,30.52,13312025,WMB
2016-11-22,30.71,30.91,30.3,30.65,6245694,WMB
2016-11-23,30.42,30.96,30.32,30.62,5890568,WMB
2016-11-25,30.49,30.6,29.96,30.09,3218007,WMB
2016-11-28,30.26,30.26,29.2,29.24,6203453,WMB
2016-11-29,28.74,29.19,28.225,28.93,8627454,WMB
2016-11-30,29.82,31.06,29.82,30.7,13158270,WMB
2016-12-01,31.24,31.32,29.855,30.02,6998574,WMB
2016-12-02,30.04,30.9075,29.86,30.83,6815076,WMB
2016-12-05,31.12,31.66,30.88,31.41,8336020,WMB
2016-12-06,31.09,31.53,30.72,31.39,4463329,WMB
2016-12-07,31.17,31.74,30.62,31.6,7348592,WMB
2016-12-08,31.54,31.62,30.275,31.14,8274370,WMB
2016-12-09,31.24,31.28,30.065,30.2,8616591,WMB
2016-12-12,30.75,30.8,29.855,29.93,7663377,WMB
2016-12-13,30.22,30.62,30.0,30.4,6318780,WMB
2016-12-14,30.08,30.17,29.21,29.22,11452513,WMB
2016-12-15,29.14,29.29,28.79,29.12,11653830,WMB
2016-12-16,29.2,30.96,29.16,30.81,15661289,WMB
2016-12-19,31.27,31.345,30.61,30.76,6497229,WMB
2016-12-20,30.77,31.015,30.27,30.35,6797933,WMB
2016-12-21,30.52,30.82,30.38,30.62,6616623,WMB
2016-12-22,30.65,30.8,30.09,30.3,10499545,WMB
2016-12-23,30.25,31.67,30.22,31.56,5986878,WMB
2016-12-27,31.6,31.94,31.28,31.78,4152429,WMB
2016-12-28,31.9,32.21,31.01,31.04,5190225,WMB
2016-12-29,30.92,31.29,30.74,31.01,3432860,WMB
2016-12-30,30.94,31.65,30.89,31.14,3982240,WMB
2017-01-03,31.35,32.02,30.86,31.46,5750551,WMB
2017-01-04,31.46,31.58,31.07,31.36,4273897,WMB
2017-01-05,31.42,31.91,31.26,31.74,7443734,WMB
2017-01-06,31.91,32.69,31.78,32.42,5847221,WMB
2017-01-09,32.06,32.38,31.7,31.93,6145323,WMB
2017-01-10,28.55,28.94,28.46,28.5,105692958,WMB
2017-01-11,28.57,28.85,28.261,28.78,21372116,WMB
2017-01-12,28.84,28.9214,28.55,28.7,13638948,WMB
2017-01-13,28.62,28.81,28.495,28.56,7703767,WMB
2017-01-17,28.75,28.75,27.99,28.44,9665888,WMB
2017-01-18,28.51,28.6,28.0542,28.34,9571972,WMB
2017-01-19,28.33,28.55,28.14,28.45,6709853,WMB
2017-01-20,28.55,28.59,27.99,28.21,11521660,WMB
2017-01-23,28.45,28.48,28.035,28.21,9476681,WMB
2017-01-24,28.29,28.62,28.065,28.48,10927444,WMB
2017-01-25,28.43,28.84,28.36,28.81,7551393,WMB
2017-01-26,28.96,29.23,28.83,28.97,11390516,WMB
2017-01-27,28.78,28.88,28.1,28.5,7952866,WMB
2017-01-30,28.4,28.45,27.75,28.17,7033319,WMB
2017-01-31,28.36,28.9,28.23,28.84,13708862,WMB
2017-02-01,29.0,29.22,28.2,28.33,8535276,WMB
2017-02-02,28.43,28.68,28.03,28.64,4914350,WMB
2017-02-03,28.73,28.99,28.61,28.89,4755408,WMB
2017-02-06,29.3,29.69,29.0,29.18,9897698,WMB
2017-02-07,28.93,29.21,28.455,28.53,5653607,WMB
2017-02-08,28.35,28.541,27.9,28.3,7744958,WMB
2017-02-09,28.55,29.09,28.55,28.67,5639898,WMB
2017-02-10,28.93,28.93,28.39,28.44,6219709,WMB
2017-02-13,28.38,29.08,28.37,29.04,4798129,WMB
2017-02-14,29.01,29.2242,28.65,28.89,10654782,WMB
2017-02-15,28.84,29.105,28.75,28.99,5023455,WMB
2017-02-16,29.1,29.2,27.96,27.99,11752910,WMB
2017-02-17,27.96,28.47,27.95,28.2,6406274,WMB
2017-02-21,28.49,28.965,28.3849,28.87,7566189,WMB
2017-02-22,28.57,28.8,27.71,28.0,15363515,WMB
2017-02-23,28.39,28.53,27.95,28.27,9522991,WMB
2017-02-24,28.15,28.24,27.68,27.97,8715689,WMB
2017-02-27,28.04,28.43,27.95,28.15,9119472,WMB
2017-02-28,28.12,28.83,28.09,28.34,10093383,WMB
2017-03-01,28.78,29.035,28.63,28.79,8215872,WMB
2017-03-02,28.52,29.41,28.37,29.04,9408965,WMB
2017-03-03,29.05,29.88,28.97,29.65,6797536,WMB
2017-03-06,29.52,29.865,29.29,29.83,6454588,WMB
2017-03-07,29.84,29.93,29.175,29.42,7527521,WMB
2017-03-08,29.1,29.2,28.51,28.55,8697600,WMB
2017-03-09,28.39,28.87,28.105,28.85,7369029,WMB
2017-03-10,29.04,29.14,28.68,28.92,7794391,WMB
2017-03-13,28.79,29.11,28.71,28.85,4649166,WMB
2017-03-14,28.52,28.665,28.09,28.11,4882092,WMB
2017-03-15,28.46,28.93,28.28,28.84,6635814,WMB
2017-03-16,28.9,28.94,28.57,28.63,6554163,WMB
2017-03-17,28.66,28.85,28.4733,28.57,12353324,WMB
2017-03-20,28.49,29.02,28.45,28.74,5279228,WMB
2017-03-21,28.88,29.08,28.0,28.36,7804052,WMB
2017-03-22,28.38,28.63,28.1,28.44,5845765,WMB
2017-03-23,28.45,28.59,28.24,28.4,4898274,WMB
2017-03-24,28.58,28.92,28.505,28.69,4886256,WMB
2017-03-27,28.4,28.71,28.25,28.66,4361080,WMB
2017-03-28,28.82,28.98,28.39,28.59,10944920,WMB
2017-03-29,28.59,29.51,28.515,29.34,8425484,WMB
2017-03-30,29.48,29.48,29.03,29.06,13721493,WMB
2017-03-31,29.06,29.69,29.06,29.59,9239803,WMB
2017-04-03,29.6,29.85,29.27,29.84,8659061,WMB
2017-04-04,29.86,29.99,29.54,29.92,4859490,WMB
2017-04-05,30.03,30.33,29.572,29.66,7594432,WMB
2017-04-06,29.82,30.26,29.6303,30.25,5870014,WMB
2017-04-07,30.4,30.6,30.26,30.35,6736846,WMB
2017-04-10,30.53,30.59,30.36,30.52,4685014,WMB
2017-04-11,30.52,30.69,30.2,30.36,4207928,WMB
2017-04-12,30.48,30.69,30.16,30.38,5303783,WMB
2017-04-13,30.42,30.53,29.995,30.06,3898683,WMB
2017-04-17,30.15,30.56,30.11,30.18,5114511,WMB
2017-04-18,30.17,30.56,29.94,30.42,5411685,WMB
2017-04-19,30.46,30.58,30.02,30.23,5757546,WMB
2017-04-20,30.27,30.495,30.04,30.26,4967222,WMB
2017-04-21,30.17,30.24,29.72,30.01,7497355,WMB
2017-04-24,30.19,30.32,29.955,29.98,4966087,WMB
2017-04-25,29.95,30.86,29.87,30.81,10917523,WMB
2017-04-26,30.58,31.02,30.53,30.78,7149115,WMB
2017-04-27,30.59,30.9,30.35,30.75,5240066,WMB
2017-04-28,30.84,30.84,30.44,30.63,5962496,WMB
2017-05-01,30.63,30.86,30.47,30.8,4483708,WMB
2017-05-02,30.74,30.82,30.25,30.33,5965860,WMB
2017-05-03,30.24,30.91,30.16,30.71,10180618,WMB
2017-05-04,30.31,30.5,29.235,29.53,13769529,WMB
2017-05-05,29.52,30.285,29.47,30.25,5970607,WMB
2017-05-08,30.42,30.66,30.075,30.63,5142161,WMB
2017-05-09,30.54,30.589,29.88,30.06,4637619,WMB
2017-05-10,30.28,30.85,30.19,30.76,7436200,WMB
2017-05-11,30.75,30.83,30.21,30.27,7316749,WMB
2017-05-12,30.3,30.44,29.97,30.32,6050229,WMB
2017-05-15,30.83,31.25,30.68,30.78,6649126,WMB
2017-05-16,30.87,30.95,30.485,30.62,2899200,WMB
2017-05-17,30.39,30.55,30.05,30.09,4518283,WMB
2017-05-18,29.76,30.16,29.73,29.9,5336493,WMB
2017-05-19,30.1,30.44,30.005,30.2,7059752,WMB
2017-05-22,30.36,30.42,29.96,30.24,3610789,WMB
2017-05-23,30.33,30.73,30.3,30.49,4019716,WMB
2017-05-24,30.4,30.69,30.04,30.28,4757929,WMB
2017-05-25,30.24,30.62,29.75,29.86,7004092,WMB
2017-05-26,29.88,29.8999,29.4,29.69,5106338,WMB
2017-05-30,29.45,29.56,28.65,28.69,7473742,WMB
2017-05-31,28.45,28.68,28.1,28.6,10644564,WMB
2017-06-01,28.6,29.02,28.6,28.81,3667948,WMB
2017-06-02,28.72,28.9,28.48,28.88,5130810,WMB
2017-06-05,28.72,29.11,28.62,28.99,4525750,WMB
2017-06-06,28.85,29.32,28.79,29.25,5110285,WMB
2017-06-07,28.9,29.19,28.46,28.73,5110418,WMB
2017-06-08,28.62,29.3,28.58,28.93,7809310,WMB
2017-06-09,28.97,29.46,28.94,29.39,4768175,WMB
2017-06-12,29.49,29.61,29.13,29.47,5977616,WMB
2017-06-13,29.44,29.69,29.385,29.55,5917248,WMB
2017-06-14,29.55,29.58,28.56,28.79,5931807,WMB
2017-06-15,28.64,29.01,28.22,28.3,5195126,WMB
2017-06-16,28.52,29.21,28.5,29.12,8328096,WMB
2017-06-19,29.14,29.21,28.74,28.87,3869380,WMB
2017-06-20,28.55,28.55,28.01,28.43,8115814,WMB
2017-06-21,28.58,28.74,27.725,27.85,7249481,WMB
2017-06-22,27.92,28.2,27.65,28.17,5991810,WMB
2017-06-23,28.22,28.78,28.07,28.75,9003049,WMB
2017-06-26,28.76,29.05,28.58,28.97,3844556,WMB
2017-06-27,29.08,29.48,29.05,29.17,7548305,WMB
2017-06-28,29.2,29.84,29.1568,29.75,8364046,WMB
2017-06-29,29.82,30.25,29.72,29.8,11878076,WMB
2017-06-30,29.96,30.425,29.84,30.28,6854375,WMB
2017-07-03,30.49,31.02,30.45,30.83,3062085,WMB
2017-07-05,30.74,30.8,30.22,30.35,6948856,WMB
2017-07-06,30.5,30.77,30.3,30.47,5590599,WMB
2017-07-07,30.46,30.56,30.205,30.41,6245917,WMB
2017-07-10,30.39,30.58,30.26,30.44,4915587,WMB
2017-07-11,30.44,30.51,30.18,30.43,3698109,WMB
2017-07-12,30.82,31.03,30.68,30.79,4098041,WMB
2017-07-13,30.93,31.24,30.8,31.16,3801438,WMB
2017-07-14,31.12,31.63,31.11,31.43,4441069,WMB
2017-07-17,31.4,31.62,31.34,31.44,2592651,WMB
2017-07-18,31.64,31.76,31.14,31.15,4599676,WMB
2017-07-19,31.15,31.34,30.96,31.25,5844619,WMB
2017-07-20,31.47,31.855,31.255,31.43,6070893,WMB
2017-07-21,31.44,31.65,31.29,31.45,5769625,WMB
2017-07-24,31.53,31.77,31.53,31.67,4586143,WMB
2017-07-25,31.97,32.14,31.59,31.6,4716134,WMB
2017-07-26,31.73,32.07,31.55,31.61,4663029,WMB
2017-07-27,31.56,32.015,31.52,31.98,4622626,WMB
2017-07-28,31.92,32.18,31.87,31.99,3464894,WMB
2017-07-31,32.0,32.07,31.58,31.78,3355569,WMB
2017-08-01,31.13,31.2593,30.91,30.98,4362331,WMB
2017-08-02,31.5,31.735,31.37,31.64,3942837,WMB
2017-08-03,30.73,31.49,30.5,31.06,5006683,WMB
2017-08-04,31.13,31.2593,30.91,30.98,4362331,WMB
2017-08-07,30.89,31.06,30.65,31.02,5057262,WMB
2017-08-08,30.91,31.11,30.39,30.49,5710441,WMB
2017-08-09,30.53,30.925,30.45,30.63,3547131,WMB
2017-08-10,30.64,30.73,30.01,30.05,3679890,WMB
2017-08-11,30.05,30.25,29.96,30.08,2391786,WMB
2017-08-14,30.21,30.65,30.02,30.11,3854279,WMB
2017-08-15,30.02,30.155,29.74,29.97,6760166,WMB
2017-08-16,30.0,30.02,29.435,29.62,3488406,WMB
2017-08-17,29.44,29.705,29.06,29.08,3442522,WMB
2017-08-18,29.09,29.21,28.76,29.07,4842778,WMB
2017-08-21,29.04,29.13,28.835,29.01,5400470,WMB
2017-08-22,29.12,29.63,29.1,29.5,2909944,WMB
2017-08-23,29.4,29.81,29.4,29.49,4670620,WMB
2017-08-24,29.43,29.63,29.405,29.47,2182394,WMB
2017-08-25,29.55,29.59,29.39,29.39,3669218,WMB
2017-08-28,29.45,29.49,28.92,29.17,3010959,WMB
2017-08-29,28.95,29.225,28.795,29.17,2919044,WMB
2017-08-30,29.1,29.24,28.95,29.13,2932842,WMB
2017-08-31,29.21,29.79,29.1,29.73,3758641,WMB
2017-09-01,29.81,30.22,29.635,30.06,4311890,WMB
2017-09-05,30.17,30.34,29.92,30.15,3707652,WMB
2017-09-06,30.23,30.52,30.08,30.11,6601770,WMB
2017-09-07,29.84,29.99,29.625,29.81,2912238,WMB
2017-09-08,29.71,29.93,29.55,29.69,3272457,WMB
2017-09-11,29.74,30.41,29.71,30.25,4822923,WMB
2017-09-12,30.26,30.51,30.13,30.21,3205891,WMB
2017-09-13,30.33,30.49,30.21,30.42,3078538,WMB
2017-09-14,30.41,30.78,30.3,30.41,6581051,WMB
2017-09-15,30.55,30.59,30.2,30.3,6718454,WMB
2017-09-18,30.25,30.605,30.18,30.58,6099947,WMB
2017-09-19,30.64,30.755,30.48,30.5,3955498,WMB
2017-09-20,30.52,30.74,30.33,30.39,5193543,WMB
2017-09-21,30.34,30.41,29.79,29.99,4455457,WMB
2017-09-22,29.99,30.095,29.77,30.0,2886645,WMB
2017-09-25,30.09,30.755,30.08,30.59,5957350,WMB
2017-09-26,30.5,30.64,30.22,30.23,6027660,WMB
2017-09-27,30.31,30.345,29.905,29.98,3561765,WMB
2017-09-28,29.94,30.0,29.71,30.0,3270111,WMB
2017-09-29,29.86,30.08,29.84,30.01,2996189,WMB
2017-10-02,29.84,30.22,29.75,30.05,3343357,WMB
2017-10-03,30.04,30.38,29.905,30.29,3966601,WMB
2017-10-04,30.28,30.33,29.945,30.04,3600199,WMB
2017-10-05,30.08,30.4,29.95,30.34,2629753,WMB
2017-10-06,30.16,30.31,29.93,30.11,2652045,WMB
2017-10-09,30.14,30.27,30.03,30.06,2257641,WMB
2017-10-10,30.26,30.375,29.925,30.03,3374788,WMB
2017-10-11,30.06,30.18,29.96,30.16,3809099,WMB
2017-10-12,29.94,30.3,29.94,30.17,2561563,WMB
2017-10-13,30.38,30.39,29.855,29.87,3711738,WMB
2017-10-16,29.98,30.07,29.86,29.94,2241821,WMB
2017-10-17,29.85,29.96,29.755,29.92,2661042,WMB
2017-10-18,29.93,30.08,29.47,29.69,4727570,WMB
2017-10-19,29.52,29.75,29.31,29.6,3766649,WMB
2017-10-20,29.71,29.72,29.26,29.33,3634942,WMB
2017-10-23,29.3,29.35,28.79,28.84,4587859,WMB
2017-10-24,29.07,29.07,28.58,28.77,4541679,WMB
2017-10-25,28.71,28.81,27.8,28.35,7929377,WMB
2017-10-26,28.34,28.6,28.18,28.41,5617414,WMB
2017-10-27,28.31,28.85,28.095,28.62,6612211,WMB
2017-10-30,28.71,28.97,28.495,28.54,4330525,WMB
2017-10-31,28.43,28.55,28.27,28.5,5526668,WMB
2017-11-01,28.84,29.11,28.69,28.79,6665795,WMB
2017-11-02,28.55,28.78,27.9501,28.11,7214166,WMB
2017-11-03,28.13,28.435,27.91,28.26,3826233,WMB
2017-11-06,28.28,28.82,28.19,28.79,4539194,WMB
2017-11-07,28.68,28.82,28.19,28.77,8228094,WMB
2017-11-08,28.74,28.75,28.23,28.38,6688679,WMB
2017-11-09,28.22,28.93,28.22,28.67,4397938,WMB
2017-11-10,28.66,28.845,28.34,28.62,5926217,WMB
2017-11-13,28.49,28.525,28.175,28.23,3943217,WMB
2017-11-14,28.14,28.17,27.665,27.72,5536433,WMB
2017-11-15,27.5,27.725,27.21,27.5,4466145,WMB
2017-11-16,27.47,27.51,26.98,27.02,4871692,WMB
2017-11-17,27.03,27.35,26.8188,27.26,4270444,WMB
2017-11-20,27.26,27.5,26.97,27.32,3588807,WMB
2017-11-21,27.44,27.62,27.19,27.24,4742689,WMB
2017-11-22,27.33,27.89,27.32,27.75,4854636,WMB
2017-11-24,27.87,28.42,27.8575,28.07,3377363,WMB
2017-11-27,28.0,28.17,27.79,27.98,8213156,WMB
2017-11-28,28.0,28.4,27.81,28.36,8732920,WMB
2017-11-29,28.35,28.49,28.05,28.32,6372715,WMB
2017-11-30,28.47,29.24,28.36,29.05,8075506,WMB
2017-12-01,29.29,29.62,29.116,29.29,6037003,WMB
2017-12-04,29.33,29.49,29.0,29.05,5973525,WMB
2017-12-05,29.16,29.24,28.97,29.07,3888665,WMB
2017-12-06,28.92,28.9925,28.55,28.69,4160958,WMB
2017-12-07,28.37,28.55,28.18,28.47,4848032,WMB
2017-12-08,28.6,28.7,28.215,28.55,8941823,WMB
2017-12-11,28.53,29.09,28.42,28.9,6743718,WMB
2017-12-12,28.93,29.275,28.75,29.08,4871152,WMB
2017-12-13,29.04,29.2,28.895,29.06,4760825,WMB
2017-12-14,29.17,29.87,29.04,29.68,6172881,WMB
2017-12-15,29.9,30.0,29.58,29.73,10206964,WMB
2017-12-18,29.845,30.42,29.8,30.14,7266237,WMB
2017-12-19,30.15,30.345,30.03,30.06,4810225,WMB
2017-12-20,30.08,30.15,29.64,30.05,7750944,WMB
2017-12-21,30.04,30.39,29.995,30.32,5162520,WMB
2017-12-22,30.26,30.46,30.22,30.31,4144277,WMB
2017-12-26,30.42,30.69,30.35,30.49,2427130,WMB
2017-12-27,30.55,30.57,30.285,30.39,4036028,WMB
2017-12-28,30.42,30.55,30.28,30.51,2961142,WMB
2017-12-29,30.59,30.72,30.41,30.49,2914928,WMB
2018-01-02,30.67,31.185,30.54,31.14,4480305,WMB
2018-01-03,31.17,32.06,31.14,32.0,8969474,WMB
2018-01-04,32.06,32.605,31.82,32.55,7298642,WMB
2018-01-05,32.6,32.65,32.05,32.46,6366688,WMB
2018-01-08,32.45,32.59,32.26,32.58,5546048,WMB
2018-01-09,32.66,32.87,32.47,32.73,3928155,WMB
2018-01-10,32.75,32.78,32.43,32.75,4201186,WMB
2018-01-11,32.82,33.12,32.6,33.1,5733053,WMB
2018-01-12,33.09,33.38,32.83,33.21,4371366,WMB
2018-01-16,33.33,33.43,32.53,32.59,5560125,WMB
2018-01-17,32.74,32.74,32.24,32.52,5128744,WMB
2018-01-18,32.51,32.51,32.24,32.28,4127978,WMB
2018-01-19,32.2,32.325,31.94,32.3,4335212,WMB
2018-01-22,32.37,32.85,32.34,32.85,5515665,WMB
2018-01-23,32.92,33.32,32.7,33.15,6036385,WMB
2018-01-24,33.19,33.67,33.06,33.1,6536800,WMB
2018-01-25,32.7,33.07,32.27,32.4,8226684,WMB
2018-01-26,32.56,32.75,32.385,32.53,4727638,WMB
2018-01-29,32.29,32.47,31.94,31.98,4984770,WMB
2018-01-30,31.69,31.77,31.29,31.51,5362798,WMB
2018-01-31,31.62,31.795,31.265,31.39,5094175,WMB
2018-02-01,31.54,31.79,31.37,31.68,4304587,WMB
2018-02-02,31.38,31.45,30.61,30.7,4370785,WMB
2018-02-05,30.3,30.755,29.0,29.48,8692425,WMB
2018-02-06,28.95,30.205,28.691,30.17,11131694,WMB
2018-02-07,30.08,30.69,30.0,30.0,7717391,WMB
2013-02-08,71.2,71.64,71.07,71.48,5906823,WMT
2013-02-11,71.25,71.51,70.53,71.4,6202534,WMT
2013-02-12,71.49,71.66,71.1,71.4,4761910,WMT
2013-02-13,71.29,71.7,71.21,71.39,3969807,WMT
2013-02-14,71.1,71.23,70.755,70.82,6820952,WMT
2013-02-15,69.54,70.0,68.13,69.3,25687156,WMT
2013-02-19,69.19,69.45,68.54,68.76,14683322,WMT
2013-02-20,68.72,69.85,68.3,69.21,11973720,WMT
2013-02-21,70.0,71.47,69.72,70.26,20425983,WMT
2013-02-22,70.22,70.54,69.89,70.4,9169060,WMT
2013-02-25,70.5,71.34,70.44,70.44,11819590,WMT
2013-02-26,70.69,71.39,70.61,71.11,10558487,WMT
2013-02-27,70.92,71.955,70.58,71.66,8820257,WMT
2013-02-28,71.59,71.88,70.78,70.78,18874853,WMT
2013-03-01,70.78,71.9,70.78,71.74,8902516,WMT
2013-03-04,71.52,73.26,71.51,73.26,10567354,WMT
2013-03-05,73.47,74.04,72.99,73.72,9093856,WMT
2013-03-06,73.75,74.13,73.2515,73.38,7152681,WMT
2013-03-07,73.4899,73.61,73.2,73.32,6689031,WMT
2013-03-08,73.3,73.39,72.84,73.03,5744563,WMT
2013-03-11,73.09,73.24,72.81,72.98,5149550,WMT
2013-03-12,72.95,73.9,72.84,73.6,8156286,WMT
2013-03-13,73.89,74.2,73.54,73.65,5326032,WMT
2013-03-14,73.87,74.0,73.13,73.22,6353199,WMT
2013-03-15,73.01,73.5,72.435,72.5,17206161,WMT
2013-03-18,72.29,72.73,72.01,72.25,5771090,WMT
2013-03-19,72.42,72.87,72.19,72.45,5751083,WMT
2013-03-20,72.81,73.375,72.74,72.99,6309979,WMT
2013-03-21,72.87,73.47,72.85,73.13,5494804,WMT
2013-03-22,73.35,74.29,73.29,74.28,7246230,WMT
2013-03-25,74.14,75.11,74.12,74.85,10438663,WMT
2013-03-26,74.93,75.09,74.43,74.77,6642358,WMT
2013-03-27,74.31,74.965,74.24,74.78,5970553,WMT
2013-03-28,74.84,74.97,74.38,74.83,7341433,WMT
2013-04-01,75.0,75.93,74.9,75.43,8416097,WMT
2013-04-02,75.55,76.05,75.42,76.02,6642176,WMT
2013-04-03,76.31,76.68,75.72,76.0,7453922,WMT
2013-04-04,76.03,76.58,75.96,76.2,7508315,WMT
2013-04-05,75.55,76.41,75.4325,76.39,5861325,WMT
2013-04-08,76.1,77.445,75.83,77.29,8075057,WMT
2013-04-09,77.24,78.46,77.02,78.12,8652436,WMT
2013-04-10,78.28,78.38,77.37,77.37,8598933,WMT
2013-04-11,77.36,78.37,77.27,77.79,7127971,WMT
2013-04-12,77.63,78.85,77.58,78.56,6337965,WMT
2013-04-15,78.44,79.28,78.43,78.47,8549081,WMT
2013-04-16,78.23,78.86,78.0301,78.68,6854546,WMT
2013-04-17,78.53,79.07,78.11,78.51,7248636,WMT
2013-04-18,78.76,79.05,76.6101,77.16,14209056,WMT
2013-04-19,77.5,78.44,77.4,78.29,7827256,WMT
2013-04-22,78.29,78.44,77.5,77.97,5155003,WMT
2013-04-23,78.11,79.22,78.05,79.09,6654114,WMT
2013-04-24,79.23,79.5,77.92,78.03,8083545,WMT
2013-04-25,78.18,78.8275,77.881,78.65,5730230,WMT
2013-04-26,78.58,79.15,78.57,79.04,5923528,WMT
2013-04-29,79.08,79.25,78.15,78.39,6157808,WMT
2013-04-30,78.28,78.3,77.37,77.72,7961644,WMT
2013-05-01,77.85,78.66,77.69,78.06,6260681,WMT
2013-05-02,77.91,78.49,77.8,78.46,4515961,WMT
2013-05-03,78.92,79.34,78.9,79.25,5599388,WMT
2013-05-06,79.1,79.16,78.77,78.83,4807003,WMT
2013-05-07,79.1,79.143,78.77,78.83,6571101,WMT
2013-05-08,78.5599,78.66,77.78,78.25,8008719,WMT
2013-05-09,78.31,78.96,77.9,78.4,6516841,WMT
2013-05-10,78.47,78.91,78.28,78.89,5831224,WMT
2013-05-13,78.8,78.94,77.915,78.5,7714538,WMT
2013-05-14,77.98,78.86,77.67,78.78,10017969,WMT
2013-05-15,78.8,79.96,78.65,79.86,8000420,WMT
2013-05-16,78.1,78.86,77.34,78.5,12128798,WMT
2013-05-17,78.3,78.589,77.4,77.87,10671373,WMT
2013-05-20,77.88,77.9,77.355,77.4,5582600,WMT
2013-05-21,77.62,78.18,77.25,77.39,7484386,WMT
2013-05-22,77.19,77.8,76.75,77.03,9029193,WMT
2013-05-23,76.83,76.94,76.25,76.33,8023168,WMT
2013-05-24,76.32,77.41,76.15,77.31,7589559,WMT
2013-05-28,77.52,78.04,77.06,77.32,6059170,WMT
2013-05-29,77.05,77.05,76.06,76.23,5882206,WMT
2013-05-30,76.49,76.54,75.61,75.63,6228644,WMT
2013-05-31,75.36,75.63,74.82,74.84,9748362,WMT
2013-06-03,75.06,75.8,74.6368,75.69,8441954,WMT
2013-06-04,75.77,76.38,75.47,75.94,9344138,WMT
2013-06-05,75.72,75.9499,75.07,75.25,6778532,WMT
2013-06-06,75.27,75.735,74.835,75.63,9426122,WMT
2013-06-07,76.38,76.87,76.19,76.33,8348010,WMT
2013-06-10,76.28,76.65,75.66,75.75,6731621,WMT
2013-06-11,75.42,75.83,74.99,75.25,6006369,WMT
2013-06-12,75.47,75.71,74.65,74.84,4731024,WMT
2013-06-13,74.78,75.33,74.56,75.0,7241763,WMT
2013-06-14,74.84,75.27,74.8,74.87,6351451,WMT
2013-06-17,75.0,75.445,74.51,74.95,6481064,WMT
2013-06-18,75.0,75.88,74.8,75.73,6739607,WMT
2013-06-19,75.74,75.96,74.34,74.46,8329067,WMT
2013-06-20,74.5,74.66,73.01,73.03,9071090,WMT
2013-06-21,73.52,74.2,73.255,73.51,14575716,WMT
2013-06-24,73.05,74.79,72.9,74.2,9697215,WMT
2013-06-25,74.27,74.75,73.84,74.37,7221540,WMT
2013-06-26,74.62,75.18,74.54,75.01,5478746,WMT
2013-06-27,75.48,76.11,75.24,75.26,7089175,WMT
2013-06-28,75.11,75.66,74.45,74.49,14553407,WMT
2013-07-01,74.99,75.275,74.1,74.59,6697677,WMT
2013-07-02,74.31,75.68,74.21,74.71,6728501,WMT
2013-07-03,74.41,75.12,74.09,74.76,2325106,WMT
2013-07-05,75.15,75.2599,74.41,75.21,5447435,WMT
2013-07-08,75.68,76.77,75.68,76.71,6716793,WMT
2013-07-09,76.96,77.44,76.74,77.03,5273182,WMT
2013-07-10,76.96,77.5,76.45,76.77,5144615,WMT
2013-07-11,77.45,77.75,77.33,77.63,4681017,WMT
2013-07-12,77.61,77.67,77.33,77.63,4462338,WMT
2013-07-15,77.3,77.3,76.7,77.03,4887186,WMT
2013-07-16,76.98,77.45,76.9,77.37,4707504,WMT
2013-07-17,77.62,77.79,77.09,77.2,5351382,WMT
2013-07-18,77.22,77.55,77.01,77.34,4149818,WMT
2013-07-19,77.45,78.17,77.34,78.08,6831161,WMT
2013-07-22,77.89,78.25,77.73,77.87,4158334,WMT
2013-07-23,77.96,78.63,77.8,78.55,5254366,WMT
2013-07-24,78.68,78.69,77.725,78.23,4930310,WMT
2013-07-25,78.05,78.46,77.63,78.01,5916134,WMT
2013-07-26,77.93,78.03,77.1,78.0,5349510,WMT
2013-07-29,77.83,78.255,77.78,77.99,3465300,WMT
2013-07-30,78.21,78.36,77.69,77.89,4533684,WMT
2013-07-31,77.92,78.48,77.73,77.94,6040794,WMT
2013-08-01,78.42,78.6725,78.105,78.22,5168733,WMT
2013-08-02,78.25,78.75,78.0,78.75,6123897,WMT
2013-08-05,78.62,79.0,78.43,78.77,3906060,WMT
2013-08-06,78.56,78.57,77.56,77.87,6700869,WMT
2013-08-07,77.16,77.63,76.62,77.37,5819994,WMT
2013-08-08,77.51,77.89,76.93,77.25,4474679,WMT
2013-08-09,77.21,77.32,76.77,76.9,5764571,WMT
2013-08-12,76.56,77.39,76.49,77.08,5787049,WMT
2013-08-13,77.17,77.25,76.22,76.86,6379970,WMT
2013-08-14,76.81,77.22,76.235,76.4,6643038,WMT
2013-08-15,74.46,75.08,74.03,74.41,13219885,WMT
2013-08-16,74.12,74.5,73.7,74.11,7223458,WMT
2013-08-19,73.88,73.93,73.21,73.58,5364944,WMT
2013-08-20,73.55,73.62,73.2001,73.23,6663009,WMT
2013-08-21,73.16,74.13,72.93,73.55,8077861,WMT
2013-08-22,73.81,74.035,73.24,73.46,3947412,WMT
2013-08-23,73.65,73.75,73.0301,73.44,5474969,WMT
2013-08-26,73.64,73.75,73.03,73.03,5357706,WMT
2013-08-27,72.68,73.11,72.51,72.86,5787225,WMT
2013-08-28,72.66,72.86,72.2701,72.38,5608550,WMT
2013-08-29,72.35,72.88,72.23,72.43,4088193,WMT
2013-08-30,72.64,73.07,72.58,72.98,6066164,WMT
2013-09-03,73.48,73.58,72.54,72.68,7156986,WMT
2013-09-04,72.7,73.12,72.45,72.91,4667490,WMT
2013-09-05,72.84,73.48,72.62,72.67,4680482,WMT
2013-09-06,72.7,73.16,72.19,72.59,5790232,WMT
2013-09-09,72.85,73.65,72.7,73.51,5527030,WMT
2013-09-10,73.66,74.21,73.57,73.96,6845276,WMT
2013-09-11,74.0,74.24,73.66,74.05,5335793,WMT
2013-09-12,74.18,74.52,73.77,73.91,5261800,WMT
2013-09-13,74.13,74.4,73.98,74.36,4020403,WMT
2013-09-16,74.9,75.19,74.69,74.78,4212240,WMT
2013-09-17,74.84,75.47,74.79,75.15,4272059,WMT
2013-09-18,75.16,76.53,74.9,76.42,6919076,WMT
2013-09-19,76.5,76.53,75.62,76.21,7109721,WMT
2013-09-20,76.32,76.45,75.83,75.83,8847593,WMT
2013-09-23,75.39,76.43,75.2,76.42,5604843,WMT
2013-09-24,76.4,76.73,75.685,75.75,6715320,WMT
2013-09-25,75.91,75.94,73.56,74.65,14997095,WMT
2013-09-26,74.78,74.98,74.22,74.62,5077884,WMT
2013-09-27,74.38,74.46,74.07,74.36,4214632,WMT
2013-09-30,74.28,74.6,73.74,73.96,6752482,WMT
2013-10-01,73.87,73.89,73.32,73.59,5681088,WMT
2013-10-02,73.39,73.72,73.04,73.72,7376063,WMT
2013-10-03,73.53,73.53,72.95,73.16,7179614,WMT
2013-10-04,73.01,73.38,72.79,72.8,5735870,WMT
2013-10-07,72.42,72.42,71.51,71.87,6884490,WMT
2013-10-08,71.85,73.19,71.8,72.9,9191707,WMT
2013-10-09,72.83,73.34,72.57,73.0,6467427,WMT
2013-10-10,73.48,74.87,73.27,74.79,7680063,WMT
2013-10-11,74.61,74.83,73.83,74.82,6529172,WMT
2013-10-14,74.34,74.71,73.7499,74.68,5904038,WMT
2013-10-15,74.43,75.37,73.99,74.37,8981667,WMT
2013-10-16,74.81,75.62,74.57,75.6,5849390,WMT
2013-10-17,75.49,76.12,71.69,75.78,6395086,WMT
2013-10-18,75.8,75.93,75.48,75.71,6788495,WMT
2013-10-21,75.72,75.82,74.82,75.15,5345764,WMT
2013-10-22,75.43,76.49,75.21,76.32,6948532,WMT
2013-10-23,76.18,76.35,75.81,75.9,5844211,WMT
2013-10-24,76.03,76.51,75.82,76.42,5845389,WMT
2013-10-25,76.37,76.76,75.78,76.08,6458843,WMT
2013-10-28,76.16,77.21,76.05,77.14,6947418,WMT
2013-10-29,77.25,77.6301,76.75,77.06,7437557,WMT
2013-10-30,77.27,77.525,76.56,76.91,4605666,WMT
2013-10-31,76.88,77.15,76.6,76.75,4578154,WMT
2013-11-01,76.97,77.4,76.59,77.07,5116130,WMT
2013-11-04,77.22,77.65,77.2,77.33,4704144,WMT
2013-11-05,76.81,77.61,76.72,77.42,5092203,WMT
2013-11-06,77.64,78.28,77.3,78.16,4829209,WMT
2013-11-07,78.19,78.22,77.24,77.51,8347600,WMT
2013-11-08,77.49,77.96,76.79,77.96,5793794,WMT
2013-11-11,77.8599,79.07,77.79,79.01,7450486,WMT
2013-11-12,78.85,78.97,78.25,78.71,5274506,WMT
2013-11-13,78.42,78.99,78.35,78.9,8287384,WMT
2013-11-14,77.75,79.53,77.68,79.08,9302078,WMT
2013-11-15,78.93,79.29,78.75,79.22,5917004,WMT
2013-11-18,79.23,79.32,78.91,79.22,5962661,WMT
2013-11-19,79.3,79.35,78.88,79.25,4455005,WMT
2013-11-20,79.31,79.39,78.49,78.9,4511312,WMT
2013-11-21,78.74,79.2,78.55,78.86,3840986,WMT
2013-11-22,78.87,79.87,78.75,79.81,4818619,WMT
2013-11-25,80.06,80.57,79.9105,80.43,5670506,WMT
2013-11-26,80.44,80.68,80.11,80.68,5538136,WMT
2013-11-27,80.55,80.995,80.38,80.93,4813288,WMT
2013-11-29,81.17,81.35,80.82,81.01,3447212,WMT
2013-12-02,80.89,81.28,80.37,81.11,6178477,WMT
2013-12-03,81.21,81.33,80.7,81.21,7513346,WMT
2013-12-04,80.64,81.37,79.91,80.22,7641631,WMT
2013-12-05,79.72,79.77,78.87,79.44,6449952,WMT
2013-12-06,79.71,80.2299,79.64,79.94,5088055,WMT
2013-12-09,80.24,80.43,79.7,79.95,4491843,WMT
2013-12-10,79.72,79.8,79.05,79.08,6285736,WMT
2013-12-11,79.1,79.72,79.05,79.09,5998765,WMT
2013-12-12,79.11,79.26,78.4,78.5,5691583,WMT
2013-12-13,78.73,78.77,77.93,78.08,4985885,WMT
2013-12-16,78.25,78.5,77.6,77.74,6146898,WMT
2013-12-17,77.74,77.89,77.22,77.25,5766928,WMT
2013-12-18,77.28,77.98,76.81,77.94,10633938,WMT
2013-12-19,77.67,77.83,77.2,77.24,5955433,WMT
2013-12-20,77.28,77.88,77.25,77.43,9568816,WMT
2013-12-23,77.73,77.99,77.37,77.87,4491918,WMT
2013-12-24,77.95,78.24,77.632,78.01,2094937,WMT
2013-12-26,78.06,78.52,77.97,78.39,2778189,WMT
2013-12-27,78.6,78.93,78.3,78.47,3050104,WMT
2013-12-30,78.61,78.88,78.43,78.63,3086473,WMT
2013-12-31,78.66,78.87,78.35,78.69,3859089,WMT
2014-01-02,78.72,79.47,78.5,78.91,6911859,WMT
2014-01-03,78.81,79.13,78.52,78.65,4958031,WMT
2014-01-06,78.86,78.91,77.79,78.21,7281948,WMT
2014-01-07,78.17,78.85,77.92,78.45,5013309,WMT
2014-01-08,78.5,78.51,77.6,77.83,5972916,WMT
2014-01-09,78.39,78.4,77.49,78.09,5925044,WMT
2014-01-10,78.31,78.72,77.54,78.04,5191635,WMT
2014-01-13,77.6,77.97,77.24,77.49,6180103,WMT
2014-01-14,77.46,78.0,77.38,77.96,4127877,WMT
2014-01-15,77.96,78.1,77.57,77.66,4995422,WMT
2014-01-16,77.39,77.47,76.35,76.76,7208888,WMT
2014-01-17,76.73,76.82,76.03,76.19,11446726,WMT
2014-01-21,76.25,76.39,74.86,75.84,9012385,WMT
2014-01-22,76.08,76.08,75.03,75.35,5879735,WMT
2014-01-23,74.84,75.12,74.47,74.96,6019150,WMT
2014-01-24,74.73,75.12,74.23,74.42,9455979,WMT
2014-01-27,74.13,74.37,73.83,74.15,9105139,WMT
2014-01-28,74.26,75.4,74.1,74.67,6035231,WMT
2014-01-29,75.29,75.37,74.07,74.1,8440854,WMT
2014-01-30,74.54,75.09,74.36,74.75,6742046,WMT
2014-01-31,73.92,75.19,73.64,74.68,10665285,WMT
2014-02-03,74.19,74.5,72.54,72.66,10435809,WMT
2014-02-04,72.67,73.1,72.3,72.73,7765562,WMT
2014-02-05,72.27,73.16,72.27,72.87,4778044,WMT
2014-02-06,72.97,73.21,72.5,72.82,7353131,WMT
2014-02-07,73.05,73.8,72.5,73.75,7320252,WMT
2014-02-10,73.59,73.76,72.96,73.76,6236787,WMT
2014-02-11,73.9,74.85,73.67,74.8,6712699,WMT
2014-02-12,74.22,75.18,74.22,74.96,5372947,WMT
2014-02-13,74.68,75.49,74.56,75.36,5275177,WMT
2014-02-14,75.4,75.985,75.1,75.79,4920591,WMT
2014-02-18,75.49,75.65,74.8647,75.33,5994299,WMT
2014-02-19,75.01,75.32,74.41,74.85,8145148,WMT
2014-02-20,73.05,74.0,72.81,73.52,13103284,WMT
2014-02-21,73.19,73.4,72.82,73.12,8971032,WMT
2014-02-24,73.24,73.815,73.14,73.35,7326672,WMT
2014-02-25,73.18,73.74,73.09,73.35,9500619,WMT
2014-02-26,73.94,75.1,73.79,74.78,9027834,WMT
2014-02-27,74.78,74.78,74.0901,74.56,5456591,WMT
2014-02-28,74.48,75.19,74.2,74.7,7445309,WMT
2014-03-03,74.49,74.67,73.825,74.12,5347575,WMT
2014-03-04,74.77,75.49,74.66,75.13,7549037,WMT
2014-03-05,75.32,75.33,74.58,74.8,5526031,WMT
2014-03-06,74.86,75.11,74.51,74.88,5107196,WMT
2014-03-07,74.96,74.96,74.365,74.58,5054617,WMT
2014-03-10,74.52,74.6,74.05,74.43,4844541,WMT
2014-03-11,74.72,74.97,74.2,74.92,9036284,WMT
2014-03-12,74.845,75.75,74.82,75.53,8637988,WMT
2014-03-13,75.71,76.18,74.91,74.93,5824463,WMT
2014-03-14,74.67,75.07,74.27,74.28,6619016,WMT
2014-03-17,74.3,74.85,74.01,74.68,5783947,WMT
2014-03-18,74.66,74.99,74.45,74.77,3943802,WMT
2014-03-19,74.56,75.11,74.02,74.38,5761073,WMT
2014-03-20,74.02,75.68,73.86,75.38,8637512,WMT
2014-03-21,75.89,77.02,75.45,76.1,17180931,WMT
2014-03-24,76.21,76.8,76.11,76.76,7279659,WMT
2014-03-25,76.88,77.14,76.16,76.87,7389784,WMT
2014-03-26,77.08,77.525,76.23,76.23,7736520,WMT
2014-03-27,76.38,76.8199,76.04,76.14,5596634,WMT
2014-03-28,76.26,76.595,75.7701,76.01,5871101,WMT
2014-03-31,76.35,76.78,76.02,76.43,4695643,WMT
2014-04-01,76.76,77.25,76.54,76.77,5770037,WMT
2014-04-02,76.58,77.19,76.34,77.18,6078086,WMT
2014-04-03,77.2,77.55,77.0,77.46,6045985,WMT
2014-04-04,77.58,77.9,77.25,77.31,6769289,WMT
2014-04-07,77.23,77.715,77.0949,77.31,7680807,WMT
2014-04-08,77.09,78.31,76.8,78.18,7498660,WMT
2014-04-09,78.2,78.22,77.28,77.97,6877819,WMT
2014-04-10,77.95,78.14,76.65,76.89,7599640,WMT
2014-04-11,76.78,77.23,76.29,76.5,7978971,WMT
2014-04-14,76.94,77.55,76.79,77.38,5375940,WMT
2014-04-15,77.03,77.31,76.44,76.88,6929329,WMT
2014-04-16,77.31,77.465,77.03,77.22,5036770,WMT
2014-04-17,77.08,77.75,77.08,77.66,6964745,WMT
2014-04-21,77.41,77.73,77.18,77.6,4595096,WMT
2014-04-22,77.52,77.825,77.39,77.56,6465465,WMT
2014-04-23,77.82,78.2801,77.57,78.04,5806189,WMT
2014-04-24,78.17,78.47,77.7,78.31,4354918,WMT
2014-04-25,78.31,78.78,78.02,78.62,5396525,WMT
2014-04-28,78.86,79.985,78.83,79.76,9598676,WMT
2014-04-29,79.84,79.87,79.57,79.67,4695718,WMT
2014-04-30,79.59,79.93,79.51,79.71,6111791,WMT
2014-05-01,79.73,79.73,79.16,79.7,5098328,WMT
2014-05-02,79.6,79.76,79.01,79.12,5620034,WMT
2014-05-05,78.86,78.95,78.505,78.62,4590956,WMT
2014-05-06,78.33,78.39,77.965,78.01,5638910,WMT
2014-05-07,77.85,78.099,77.53,77.96,6086214,WMT
2014-05-08,78.0,78.83,78.0,78.69,4820639,WMT
2014-05-09,78.52,79.28,78.52,79.2,4896368,WMT
2014-05-12,78.95,79.23,78.65,79.15,5999823,WMT
2014-05-13,79.17,79.37,78.99,79.14,4363735,WMT
2014-05-14,79.05,79.05,78.07,78.74,5608286,WMT
2014-05-15,76.28,77.44,76.25,76.83,13035789,WMT
2014-05-16,77.0,77.38,76.65,77.01,7244131,WMT
2014-05-19,77.11,77.13,76.5,76.61,6131274,WMT
2014-05-20,76.36,76.37,75.52,75.69,7441355,WMT
2014-05-21,75.94,75.96,75.27,75.66,5704092,WMT
2014-05-22,75.79,75.921,75.24,75.39,5243663,WMT
2014-05-23,75.56,75.75,75.43,75.61,3703626,WMT
2014-05-27,75.71,75.81,75.29,75.59,5379301,WMT
2014-05-28,75.38,75.94,75.34,75.53,5036879,WMT
2014-05-29,75.67,76.19,75.57,75.98,4003511,WMT
2014-05-30,76.06,76.81,76.01,76.77,5974016,WMT
2014-06-02,76.58,77.11,76.47,76.76,4395340,WMT
2014-06-03,76.74,76.97,76.36,76.71,7213733,WMT
2014-06-04,76.6,77.3,76.53,77.13,6199894,WMT
2014-06-05,77.05,77.44,76.87,77.32,4695821,WMT
2014-06-06,77.46,77.59,77.07,77.21,4195073,WMT
2014-06-09,77.07,77.76,76.7,77.01,5552326,WMT
2014-06-10,76.81,76.94,76.5148,76.62,3365665,WMT
2014-06-11,76.55,76.74,76.05,76.16,4463301,WMT
2014-06-12,76.05,76.19,75.58,75.73,5336596,WMT
2014-06-13,75.67,75.76,75.12,75.28,4981452,WMT
2014-06-16,75.11,75.48,75.02,75.34,3846878,WMT
2014-06-17,75.29,75.42,74.915,74.99,6544215,WMT
2014-06-18,75.04,75.96,74.92,75.7,6740696,WMT
2014-06-19,75.88,76.28,75.8,75.87,5255313,WMT
2014-06-20,76.16,76.17,75.12,75.68,11335802,WMT
2014-06-23,75.56,75.94,75.3,75.79,4276034,WMT
2014-06-24,76.03,76.21,75.6849,75.97,5659196,WMT
2014-06-25,75.76,75.84,75.28,75.62,4318156,WMT
2014-06-26,75.52,75.61,74.7,74.91,6922337,WMT
2014-06-27,74.8,75.38,74.67,75.34,13960847,WMT
2014-06-30,75.395,75.69,74.94,75.07,6666648,WMT
2014-07-01,75.27,75.42,74.75,75.28,6604504,WMT
2014-07-02,75.26,75.9,75.25,75.62,4366772,WMT
2014-07-03,75.61,76.05,75.52,75.75,2873959,WMT
2014-07-07,75.69,76.21,75.55,76.07,5027994,WMT
2014-07-08,76.09,76.98,76.03,76.65,7960476,WMT
2014-07-09,76.77,77.33,76.62,77.21,6240126,WMT
2014-07-10,76.91,77.569,76.91,77.06,5372478,WMT
2014-07-11,76.87,76.97,76.56,76.82,4547543,WMT
2014-07-14,77.13,77.25,76.48,76.55,4822869,WMT
2014-07-15,76.56,76.93,76.56,76.84,4686766,WMT
2014-07-16,76.9,77.05,76.7,76.86,3743501,WMT
2014-07-17,76.58,77.05,76.44,76.61,4630252,WMT
2014-07-18,76.62,77.1,76.51,77.09,4913346,WMT
2014-07-21,76.76,76.91,76.48,76.77,3457586,WMT
2014-07-22,76.84,76.89,76.4,76.64,4383167,WMT
2014-07-23,76.63,77.06,76.59,76.99,3994349,WMT
2014-07-24,76.68,76.79,76.19,76.35,7228303,WMT
2014-07-25,76.19,76.36,75.8,75.97,3948442,WMT
2014-07-28,75.43,75.93,75.36,75.71,5509938,WMT
2014-07-29,75.21,76.01,75.15,75.44,6293487,WMT
2014-07-30,75.88,75.92,74.67,74.78,9985703,WMT
2014-07-31,73.99,74.25,73.54,73.58,9632692,WMT
2014-08-01,73.38,73.625,73.06,73.54,5402081,WMT
2014-08-04,73.38,73.625,73.06,73.54,5402181,WMT
2014-08-05,73.31,73.52,72.77,73.34,10580561,WMT
2014-08-06,73.19,74.29,73.18,74.2,7934785,WMT
2014-08-07,74.34,74.81,73.76,73.95,7053149,WMT
2014-08-08,74.06,74.73,73.85,74.67,4996347,WMT
2014-08-11,74.29,74.6,74.02,74.36,4721351,WMT
2014-08-12,74.31,74.44,74.01,74.22,3928584,WMT
2014-08-13,74.27,74.41,73.51,74.03,6579857,WMT
2014-08-14,73.89,74.43,73.61,74.39,6136444,WMT
2014-08-15,74.65,74.65,73.485,73.9,6942723,WMT
2014-08-18,74.15,74.68,74.05,74.49,4015717,WMT
2014-08-19,74.81,74.94,74.14,74.88,5047957,WMT
2014-08-20,74.83,75.05,74.51,74.96,4898266,WMT
2014-08-21,75.06,75.91,75.0,75.55,5260626,WMT
2014-08-22,75.78,76.2,75.64,75.73,4137761,WMT
2014-08-25,75.93,76.02,75.5063,75.69,3393630,WMT
2014-08-26,75.83,76.15,75.44,75.52,4222880,WMT
2014-08-27,75.51,75.86,75.44,75.85,3200426,WMT
2014-08-28,75.47,75.94,75.47,75.9,2928089,WMT
2014-08-29,75.75,75.88,75.29,75.5,5080513,WMT
2014-09-02,75.42,75.94,75.41,75.75,4532422,WMT
2014-09-03,75.95,76.33,75.88,76.01,4709373,WMT
2014-09-04,76.16,76.6,76.11,76.56,5282252,WMT
2014-09-05,76.52,77.73,76.48,77.51,7841819,WMT
2014-09-08,77.13,77.32,76.43,76.53,5946869,WMT
2014-09-09,76.56,77.0,76.17,76.74,5631979,WMT
2014-09-10,76.79,77.08,76.37,76.51,6697057,WMT
2014-09-11,76.35,76.44,76.09,76.1,4985299,WMT
2014-09-12,75.97,76.05,75.66,75.77,5693775,WMT
2014-09-15,75.78,75.89,75.61,75.81,3748478,WMT
2014-09-16,75.64,76.57,75.6,76.32,4109537,WMT
2014-09-17,76.36,76.47,76.01,76.24,4239265,WMT
2014-09-18,76.31,76.58,75.91,76.22,4751711,WMT
2014-09-19,76.45,77.07,76.38,76.84,13323532,WMT
2014-09-22,76.79,76.86,76.25,76.31,4450704,WMT
2014-09-23,76.0,76.225,75.57,75.6,6717115,WMT
2014-09-24,75.73,77.31,75.7,77.08,8434589,WMT
2014-09-25,76.93,77.05,76.12,76.12,4963485,WMT
2014-09-26,76.25,76.57,75.86,76.49,3752888,WMT
2014-09-29,76.06,76.25,75.65,76.08,4959285,WMT
2014-09-30,76.04,76.72,75.77,76.47,5640744,WMT
2014-10-01,76.51,76.86,75.91,76.12,6524863,WMT
2014-10-02,76.21,76.91,75.96,76.23,4929134,WMT
2014-10-03,76.57,77.48,76.53,77.32,5819678,WMT
2014-10-06,77.05,77.92,76.99,77.35,5429677,WMT
2014-10-07,77.03,77.695,76.72,77.3,7059857,WMT
2014-10-08,77.41,78.485,76.81,78.24,8107097,WMT
2014-10-09,78.11,78.83,77.66,77.86,7072744,WMT
2014-10-10,77.93,79.37,77.93,78.29,10078027,WMT
2014-10-13,78.03,78.585,77.45,77.56,8201401,WMT
2014-10-14,77.83,78.63,77.67,77.98,7901051,WMT
2014-10-15,77.58,77.69,74.36,75.2,21057683,WMT
2014-10-16,73.23,74.0694,72.61,73.82,14346643,WMT
2014-10-17,74.18,74.5,73.03,74.1,11472069,WMT
2014-10-20,74.14,75.22,73.92,75.14,7040685,WMT
2014-10-21,75.18,76.2,75.01,76.02,8299743,WMT
2014-10-22,76.47,76.66,76.01,76.03,5927620,WMT
2014-10-23,76.37,76.65,75.78,76.25,6367092,WMT
2014-10-24,76.13,76.5,75.5,76.38,4483654,WMT
2014-10-27,76.33,76.98,76.31,76.59,4107391,WMT
2014-10-28,76.63,76.8,76.0,76.35,4979984,WMT
2014-10-29,76.55,76.64,75.97,76.39,5763263,WMT
2014-10-30,76.17,76.6,75.98,76.45,4872414,WMT
2014-10-31,76.89,77.4,76.01,76.27,7570734,WMT
2014-11-03,76.35,76.38,75.59,76.28,6887875,WMT
2014-11-04,76.49,77.37,76.28,77.26,6904853,WMT
2014-11-05,77.87,78.23,77.3,77.7,5673772,WMT
2014-11-06,78.15,78.18,77.17,77.81,4621864,WMT
2014-11-07,77.84,79.08,77.61,78.77,9498782,WMT
2014-11-10,78.6,80.13,78.42,79.44,12640479,WMT
2014-11-11,79.4,79.42,78.85,79.01,5602406,WMT
2014-11-12,78.83,79.44,78.65,79.2,6791218,WMT
2014-11-13,80.96,83.06,80.86,82.94,22812356,WMT
2014-11-14,82.58,83.15,82.1,82.96,10636644,WMT
2014-11-17,82.58,83.72,82.53,83.57,7993427,WMT
2014-11-18,83.5,83.92,83.34,83.79,6096432,WMT
2014-11-19,83.96,85.64,83.92,84.99,12189846,WMT
2014-11-20,84.81,85.29,84.04,84.58,7812733,WMT
2014-11-21,85.34,85.44,84.58,84.65,6649630,WMT
2014-11-24,84.85,85.61,84.77,85.4,7995454,WMT
2014-11-25,85.5,85.51,84.39,84.95,6675451,WMT
2014-11-26,84.9,85.111,84.48,84.98,3943821,WMT
2014-11-28,86.18,88.09,85.9,87.54,7820627,WMT
2014-12-01,86.72,87.07,85.7499,86.22,9140937,WMT
2014-12-02,86.27,86.7,85.93,86.4,6766310,WMT
2014-12-03,85.95,86.0,84.68,84.94,6374338,WMT
2014-12-04,84.13,84.82,83.65,84.76,6922353,WMT
2014-12-05,84.81,84.82,83.51,84.12,6570121,WMT
2014-12-08,84.15,84.67,83.85,84.23,6265990,WMT
2014-12-09,83.65,84.21,82.65,83.56,6633610,WMT
2014-12-10,83.93,84.31,82.9,82.98,6973600,WMT
2014-12-11,83.2,84.495,83.16,83.83,8032841,WMT
2014-12-12,83.52,85.0,83.52,83.81,7284128,WMT
2014-12-15,84.26,84.7,83.05,83.94,6317736,WMT
2014-12-16,83.62,84.76,82.94,82.96,7437440,WMT
2014-12-17,83.28,84.26,82.95,84.23,6641024,WMT
2014-12-18,84.8,85.95,84.28,85.94,8645929,WMT
2014-12-19,86.26,86.34,85.16,85.16,12068826,WMT
2014-12-22,85.32,86.4,85.29,86.38,4575752,WMT
2014-12-23,86.69,87.08,86.36,86.66,5552646,WMT
2014-12-24,86.97,87.065,86.39,86.43,2491789,WMT
2014-12-26,86.18,87.14,86.01,86.91,3249266,WMT
2014-12-29,86.46,87.07,86.4,86.64,3605617,WMT
2014-12-30,86.52,87.13,86.48,86.79,3265377,WMT
2014-12-31,87.08,87.44,85.86,85.88,4151386,WMT
2015-01-02,86.27,86.72,85.545,85.9,4501838,WMT
2015-01-05,85.72,86.32,85.51,85.65,6978986,WMT
2015-01-06,85.98,86.75,85.79,86.31,8205145,WMT
2015-01-07,86.78,88.68,86.67,88.6,8498428,WMT
2015-01-08,89.21,90.665,89.07,90.47,12713559,WMT
2015-01-09,90.32,90.39,89.25,89.35,8522505,WMT
2015-01-12,89.36,90.31,89.22,90.02,7372534,WMT
2015-01-13,90.8,90.97,88.93,89.31,8215406,WMT
2015-01-14,87.65,88.52,86.5,86.61,11954333,WMT
2015-01-15,87.0,87.78,86.7,87.38,9412733,WMT
2015-01-16,87.2,87.46,86.23,86.77,8408926,WMT
2015-01-20,86.82,87.7,85.552,86.69,7853065,WMT
2015-01-21,86.1,86.91,85.71,86.64,8174202,WMT
2015-01-22,87.23,88.395,86.86,88.3,7123834,WMT
2015-01-23,88.42,89.26,87.89,88.51,7565786,WMT
2015-01-26,88.31,89.16,88.12,88.63,4666660,WMT
2015-01-27,88.28,88.46,87.26,87.53,6020450,WMT
2015-01-28,88.02,88.23,86.77,86.82,5936775,WMT
2015-01-29,87.07,87.72,86.27,87.72,6522794,WMT
2015-01-30,86.78,87.36,84.9,84.98,10280220,WMT
2015-02-02,84.79,85.87,83.93,85.71,6927168,WMT
2015-02-03,85.83,86.525,85.66,86.19,8283477,WMT
2015-02-04,86.11,87.035,86.0,86.65,8932258,WMT
2015-02-05,87.11,87.36,86.56,87.28,5090777,WMT
2015-02-06,87.26,88.0,86.78,87.33,5617641,WMT
2015-02-09,86.97,87.19,85.64,85.91,5456247,WMT
2015-02-10,86.62,87.41,86.42,87.29,5732061,WMT
2015-02-11,86.63,87.12,85.92,86.34,5853068,WMT
2015-02-12,86.56,86.68,85.23,85.89,6941569,WMT
2015-02-13,85.84,86.16,85.32,85.81,5597012,WMT
2015-02-17,85.43,85.97,84.97,85.96,5087189,WMT
2015-02-18,85.98,86.3,85.52,86.29,6032699,WMT
2015-02-19,84.5,84.8,83.39,83.52,18646754,WMT
2015-02-20,82.73,84.38,82.55,84.3,13840389,WMT
2015-02-23,84.39,84.86,84.23,84.6,6730435,WMT
2015-02-24,84.52,84.82,83.92,84.57,5197741,WMT
2015-02-25,84.63,84.716,83.52,83.57,6808428,WMT
2015-02-26,83.85,83.86,83.27,83.8,5888139,WMT
2015-02-27,83.72,84.16,83.4,83.93,5877422,WMT
2015-03-02,83.89,84.0,83.2,83.96,6061495,WMT
2015-03-03,83.66,83.82,83.17,83.37,6460768,WMT
2015-03-04,83.21,83.21,82.2,82.58,6214421,WMT
2015-03-05,83.15,83.87,82.96,83.57,5997522,WMT
2015-03-06,82.81,83.1,82.375,82.59,5731008,WMT
2015-03-09,82.59,83.34,82.54,82.88,4671505,WMT
2015-03-10,82.27,82.5,82.07,82.07,6311098,WMT
2015-03-11,81.82,81.97,80.54,80.69,6160869,WMT
2015-03-12,80.81,82.12,80.78,81.9,5225826,WMT
2015-03-13,81.95,82.25,81.29,81.9,4762226,WMT
2015-03-16,82.45,83.37,82.44,83.29,6519099,WMT
2015-03-17,82.98,83.01,82.24,82.62,4801973,WMT
2015-03-18,81.98,82.96,81.155,82.53,10252336,WMT
2015-03-19,82.33,82.44,81.37,81.52,7212928,WMT
2015-03-20,81.83,83.49,81.71,83.24,12365307,WMT
2015-03-23,83.18,83.9,83.12,83.31,6505721,WMT
2015-03-24,83.19,83.71,82.96,83.05,5359147,WMT
2015-03-25,83.09,83.25,81.31,81.32,6645873,WMT
2015-03-26,80.93,82.31,80.65,81.89,8267163,WMT
2015-03-27,81.85,82.18,81.245,81.35,5717385,WMT
2015-03-30,81.7,82.8,81.43,82.53,5701696,WMT
2015-03-31,82.39,83.04,82.25,82.25,5587701,WMT
2015-04-01,82.28,82.28,80.43,80.71,8306662,WMT
2015-04-02,80.73,81.315,80.55,80.73,5795731,WMT
2015-04-06,80.46,81.33,80.15,80.99,6380720,WMT
2015-04-07,81.09,81.29,80.46,80.5,6606095,WMT
2015-04-08,80.39,81.23,80.36,81.03,6694715,WMT
2015-04-09,80.84,81.39,80.58,80.84,3923559,WMT
2015-04-10,80.86,81.0,80.5452,80.65,5480618,WMT
2015-04-13,80.4,80.92,80.27,80.29,4698111,WMT
2015-04-14,80.29,80.42,79.68,80.15,5531712,WMT
2015-04-15,80.58,80.98,79.651,79.74,6200361,WMT
2015-04-16,79.5,79.89,79.13,79.24,8015088,WMT
2015-04-17,78.94,79.15,77.55,77.88,11822777,WMT
2015-04-20,78.39,78.83,78.02,78.14,8847616,WMT
2015-04-21,78.61,78.84,77.905,78.03,6200236,WMT
2015-04-22,77.73,78.64,77.55,78.43,7594683,WMT
2015-04-23,78.38,79.54,78.2,79.18,7468851,WMT
2015-04-24,79.38,80.93,79.24,79.84,6867845,WMT
2015-04-27,79.77,79.86,79.29,79.37,6449809,WMT
2015-04-28,79.46,79.48,78.77,79.1,4895876,WMT
2015-04-29,78.7,78.7849,77.79,77.88,7108407,WMT
2015-04-30,77.83,78.48,77.59,78.05,8795903,WMT
2015-05-01,78.2,78.76,78.1702,78.6,5000017,WMT
2015-05-04,78.98,79.545,78.46,79.18,6669210,WMT
2015-05-05,79.01,79.01,78.06,78.13,5855414,WMT
2015-05-06,77.92,78.12,77.17,77.65,5480055,WMT
2015-05-07,77.73,78.34,77.3,78.03,5538289,WMT
2015-05-08,78.6,79.25,78.4,78.53,5347396,WMT
2015-05-11,78.32,78.6099,78.03,78.1,3744882,WMT
2015-05-12,78.02,79.48,77.87,78.96,8448963,WMT
2015-05-13,79.18,79.43,77.98,78.16,8421167,WMT
2015-05-14,78.37,78.77,78.02,78.72,6170246,WMT
2015-05-15,78.71,79.25,78.57,79.24,6617173,WMT
2015-05-18,79.37,79.94,79.16,79.92,8300267,WMT
2015-05-19,78.18,78.36,76.23,76.43,22458581,WMT
2015-05-20,76.48,76.5,75.83,75.9,10541876,WMT
2015-05-21,75.8,76.42,75.56,76.11,6756162,WMT
2015-05-22,76.2,76.38,75.86,75.86,6815006,WMT
2015-05-26,75.77,75.83,74.815,74.9,10573616,WMT
2015-05-27,75.01,75.51,75.0,75.19,6987068,WMT
2015-05-28,75.07,75.16,74.65,74.84,5025471,WMT
2015-05-29,74.82,74.88,74.15,74.27,6375067,WMT
2015-06-01,74.69,75.08,74.41,74.73,5646037,WMT
2015-06-02,74.54,75.0,74.42,74.53,5797834,WMT
2015-06-03,74.7,75.2,74.475,74.89,6093825,WMT
2015-06-04,74.46,74.98,73.95,74.15,8982797,WMT
2015-06-05,74.17,74.27,72.98,73.06,10635085,WMT
2015-06-08,73.43,73.49,72.6,72.61,9592958,WMT
2015-06-09,72.7,72.85,72.36,72.47,8335572,WMT
2015-06-10,72.71,73.33,72.3364,72.93,11215817,WMT
2015-06-11,73.23,73.67,72.84,72.94,7419959,WMT
2015-06-12,72.74,72.9,72.4,72.43,7246589,WMT
2015-06-15,72.2,72.4,71.7,71.93,7566777,WMT
2015-06-16,72.22,72.58,71.72,72.35,6215625,WMT
2015-06-17,72.63,72.9,72.34,72.73,5703861,WMT
2015-06-18,72.74,73.48,72.74,72.98,8376621,WMT
2015-06-19,72.8,73.22,72.7,72.74,14550688,WMT
2015-06-22,72.98,73.1899,72.695,72.79,6489463,WMT
2015-06-23,72.89,72.94,72.34,72.57,7876315,WMT
2015-06-24,72.56,72.65,72.14,72.38,7338351,WMT
2015-06-25,72.45,72.63,71.83,71.86,5293151,WMT
2015-06-26,71.96,72.46,71.87,72.12,6897822,WMT
2015-06-29,71.8,72.0,71.41,71.42,8187836,WMT
2015-06-30,71.81,71.81,70.78,70.93,11102559,WMT
2015-07-01,71.6,71.95,70.36,71.88,10773904,WMT
2015-07-02,72.02,72.56,71.66,71.86,6586071,WMT
2015-07-06,71.38,72.69,71.38,72.53,10536477,WMT
2015-07-07,72.66,73.86,72.0,73.79,12421297,WMT
2015-07-08,73.3,73.59,72.9,73.06,7790963,WMT
2015-07-09,73.67,73.73,72.71,72.78,8695824,WMT
2015-07-10,73.08,73.5501,73.08,73.12,5579323,WMT
2015-07-13,73.51,74.105,73.51,73.88,6084498,WMT
2015-07-14,73.98,74.09,73.4838,73.79,5518153,WMT
2015-07-15,73.59,73.9,73.19,73.65,4566724,WMT
2015-07-16,73.97,74.14,73.76,73.83,5231727,WMT
2015-07-17,73.74,74.07,73.31,73.39,5680568,WMT
2015-07-20,73.35,73.44,73.0599,73.1,5085621,WMT
2015-07-21,73.1,73.29,72.53,72.74,6441071,WMT
2015-07-22,72.78,73.82,72.78,73.16,6961551,WMT
2015-07-23,73.07,73.22,72.42,72.51,4252929,WMT
2015-07-24,72.53,72.56,71.5,71.58,5951117,WMT
2015-07-27,71.38,71.65,71.01,71.38,6197584,WMT
2015-07-28,71.53,72.39,71.23,72.1,8592296,WMT
2015-07-29,72.25,72.63,72.09,72.23,4939670,WMT
2015-07-30,72.03,72.53,71.7803,72.16,4604530,WMT
2015-07-31,72.44,72.49,71.663,71.98,7928371,WMT
2015-08-03,71.84,72.38,71.84,72.18,5131845,WMT
2015-08-04,72.42,72.8,71.93,72.25,5873371,WMT
2015-08-05,72.39,73.695,72.25,73.51,8715807,WMT
2015-08-06,73.35,73.38,72.66,72.79,6367735,WMT
2015-08-07,72.71,72.825,71.17,71.25,7797473,WMT
2015-08-10,71.5,71.75,71.34,71.48,6020087,WMT
2015-08-11,71.25,72.37,71.15,71.93,6829195,WMT
2015-08-12,71.53,72.66,71.27,72.58,8903056,WMT
2015-08-13,72.4,72.77,71.97,72.11,7652355,WMT
2015-08-14,72.3,72.6,72.04,72.38,5912505,WMT
2015-08-17,71.83,72.23,71.76,71.91,7604423,WMT
2015-08-18,70.0,70.5,69.24,69.48,21314976,WMT
2015-08-19,68.87,69.39,67.77,68.57,16332664,WMT
2015-08-20,68.08,69.3,67.94,68.43,9860124,WMT
2015-08-21,67.91,68.31,66.54,66.54,15746497,WMT
2015-08-24,63.74,66.16,61.5,63.95,22239613,WMT
2015-08-25,65.45,65.71,63.0,63.1,14801032,WMT
2015-08-26,64.23,64.85,63.02,64.83,13928303,WMT
2015-08-27,65.32,66.1799,64.95,66.08,13912815,WMT
2015-08-28,66.09,66.12,64.45,64.94,14303018,WMT
2015-08-31,64.82,65.0,64.29,64.73,8175248,WMT
2015-09-01,63.8,64.315,63.27,63.82,13393949,WMT
2015-09-02,64.55,64.94,64.06,64.44,9514557,WMT
2015-09-03,64.72,65.01,64.39,64.86,8523840,WMT
2015-09-04,64.07,64.3,63.51,63.89,9232402,WMT
2015-09-08,65.23,66.5,65.18,66.38,17706779,WMT
2015-09-09,66.86,67.01,65.01,65.12,9464206,WMT
2015-09-10,64.07,64.65,63.83,64.12,14524756,WMT
2015-09-11,64.18,64.68,63.99,64.65,8062420,WMT
2015-09-14,64.65,64.67,63.82,64.28,6956674,WMT
2015-09-15,64.48,64.7,64.05,64.32,6860845,WMT
2015-09-16,64.6,64.765,64.05,64.69,5625384,WMT
2015-09-17,64.7,65.29,64.16,64.47,7133132,WMT
2015-09-18,63.75,64.23,63.26,63.34,12885204,WMT
2015-09-21,63.75,64.0,63.37,63.72,7119571,WMT
2015-09-22,63.23,63.82,62.915,63.59,8800800,WMT
2015-09-23,63.72,63.9299,63.115,63.72,5876630,WMT
2015-09-24,63.36,63.975,63.3,63.83,6956226,WMT
2015-09-25,64.07,64.46,63.62,63.78,7163040,WMT
2015-09-28,63.6,63.95,63.48,63.66,9394361,WMT
2015-09-29,63.75,64.04,63.234,63.78,7640099,WMT
2015-09-30,64.43,64.94,63.93,64.84,7979203,WMT
2015-10-01,64.76,64.94,63.875,64.27,7837174,WMT
2015-10-02,63.76,64.98,63.41,64.98,7083997,WMT
2015-10-05,65.21,65.92,65.14,65.87,6300307,WMT
2015-10-06,65.54,65.95,65.18,65.68,7410921,WMT
2015-10-07,65.84,66.36,65.77,66.36,7189740,WMT
2015-10-08,66.23,66.986,66.15,66.88,5974536,WMT
2015-10-09,66.94,67.02,66.505,66.69,6753997,WMT
2015-10-12,66.67,67.0,66.58,66.93,5643870,WMT
2015-10-13,66.62,66.94,66.26,66.73,8858374,WMT
2015-10-14,66.61,67.95,60.02,60.03,80898117,WMT
2015-10-15,59.7,60.47,58.61,59.33,46253486,WMT
2015-10-16,59.47,59.49,58.37,58.89,26195129,WMT
2015-10-19,58.79,59.3,58.5,58.85,17805797,WMT
2015-10-20,58.86,59.0,58.57,58.75,10423659,WMT
2015-10-21,58.8,59.035,58.57,58.64,13138084,WMT
2015-10-22,58.94,59.96,58.64,58.9,14588529,WMT
2015-10-23,59.19,59.28,58.22,58.3,13040574,WMT
2015-10-26,58.4,58.45,57.97,58.02,10839811,WMT
2015-10-27,58.01,58.04,57.38,57.48,10511422,WMT
2015-10-28,57.66,57.72,57.16,57.64,11834651,WMT
2015-10-29,57.72,58.12,57.48,57.96,12855516,WMT
2015-10-30,57.73,58.12,57.24,57.24,15805451,WMT
2015-11-02,57.29,57.61,56.77,57.61,10719225,WMT
2015-11-03,57.57,58.33,57.53,58.11,10253917,WMT
2015-11-04,58.58,58.76,58.19,58.37,10056498,WMT
2015-11-05,58.51,58.98,58.42,58.61,8860481,WMT
2015-11-06,58.92,59.2,58.31,58.78,9977338,WMT
2015-11-09,58.5,58.78,58.02,58.49,8440412,WMT
2015-11-10,58.31,58.71,58.31,58.68,7614883,WMT
2015-11-11,58.5,58.73,57.47,57.58,8689874,WMT
2015-11-12,57.64,57.77,56.92,56.95,9551481,WMT
2015-11-13,56.74,57.06,56.3,56.42,12514909,WMT
2015-11-16,56.39,58.03,56.36,57.87,13321644,WMT
2015-11-17,59.34,60.9,59.2,59.92,24679343,WMT
2015-11-18,60.04,61.07,59.55,60.93,14877655,WMT
2015-11-19,61.12,61.36,60.43,60.7,11566088,WMT
2015-11-20,60.98,61.47,60.02,60.07,12371097,WMT
2015-11-23,60.29,60.735,59.88,60.26,10577039,WMT
2015-11-24,59.95,60.415,59.86,59.92,12453866,WMT
2015-11-25,60.0,60.71,59.875,60.24,7821028,WMT
2015-11-27,60.44,60.69,59.87,59.89,5340915,WMT
2015-11-30,59.87,60.06,58.73,58.84,14942599,WMT
2015-12-01,59.13,59.29,58.65,58.99,12204131,WMT
2015-12-02,58.61,59.29,58.315,58.35,13586877,WMT
2015-12-03,58.69,59.66,58.595,59.04,15844091,WMT
2015-12-04,59.05,59.85,59.03,59.66,10435274,WMT
2015-12-07,59.57,60.73,59.57,60.5,11595928,WMT
2015-12-08,60.07,60.49,59.5,59.61,10377620,WMT
2015-12-09,59.26,60.11,58.9,59.13,8981982,WMT
2015-12-10,59.13,60.09,59.09,59.56,11359446,WMT
2015-12-11,59.05,59.53,58.81,59.36,9744152,WMT
2015-12-14,59.3,60.44,59.07,60.39,14524932,WMT
2015-12-15,60.64,60.84,59.57,59.64,14615439,WMT
2015-12-16,60.11,60.65,59.7,60.3,9960479,WMT
2015-12-17,60.33,60.33,58.97,58.98,12976095,WMT
2015-12-18,58.93,59.4,58.75,58.85,16256725,WMT
2015-12-21,58.82,59.58,58.67,59.55,9645451,WMT
2015-12-22,59.79,60.7,59.61,60.54,9266299,WMT
2015-12-23,61.0,61.12,60.44,61.09,7519834,WMT
2015-12-24,60.78,61.1,60.68,60.83,2483121,WMT
2015-12-28,60.58,60.97,60.5,60.75,5421662,WMT
2015-12-29,61.0,61.75,60.98,61.61,7883635,WMT
2015-12-30,61.66,61.87,61.49,61.68,5716745,WMT
2015-12-31,61.33,61.72,61.17,61.3,6575142,WMT
2016-01-04,60.5,61.49,60.36,61.46,11989191,WMT
2016-01-05,62.03,63.05,61.85,62.92,13325958,WMT
2016-01-06,62.48,63.95,62.47,63.55,16564620,WMT
2016-01-07,62.97,65.23,62.92,65.03,26430005,WMT
2016-01-08,65.08,65.41,63.41,63.54,17767864,WMT
2016-01-11,63.76,64.465,63.625,64.22,12653762,WMT
2016-01-12,64.38,64.73,63.431,63.62,12195893,WMT
2016-01-13,63.73,63.73,61.83,61.92,13725740,WMT
2016-01-14,62.0,63.62,61.82,63.06,12934866,WMT
2016-01-15,61.55,62.47,61.26,61.93,15174382,WMT
2016-01-19,62.25,62.8,62.01,62.56,13051305,WMT
2016-01-20,61.8,62.33,60.2,60.84,17369072,WMT
2016-01-21,60.98,62.79,60.91,61.88,12089164,WMT
2016-01-22,62.44,63.26,62.13,62.69,9197462,WMT
2016-01-25,62.78,63.82,62.55,63.45,12823445,WMT
2016-01-26,63.36,64.47,63.26,64.0,9441226,WMT
2016-01-27,64.1,65.18,63.89,63.95,10214293,WMT
2016-01-28,64.03,64.51,63.43,64.22,11278338,WMT
2016-01-29,64.75,66.53,64.74,66.36,16439093,WMT
2016-02-01,65.91,67.93,65.89,67.5,14728358,WMT
2016-02-02,67.3,67.84,66.28,66.86,13585939,WMT
2016-02-03,67.31,67.5,65.07,66.27,12315590,WMT
2016-02-04,65.76,66.55,65.01,66.42,12833366,WMT
2016-02-05,66.86,67.53,65.88,67.0,14196535,WMT
2016-02-08,66.5,67.15,65.163,66.9,20743629,WMT
2016-02-09,65.49,66.41,64.68,65.81,14642361,WMT
2016-02-10,66.19,66.59,65.645,65.79,9709266,WMT
2016-02-11,65.02,65.76,64.78,65.32,11186680,WMT
2016-02-12,65.52,66.25,64.87,66.18,9695461,WMT
2016-02-16,66.61,66.8,65.5,65.9,11360488,WMT
2016-02-17,66.1,66.61,65.81,66.11,12426682,WMT
2016-02-18,63.74,64.78,62.35,64.12,27894634,WMT
2016-02-19,63.89,64.765,63.44,64.66,15562317,WMT
2016-02-22,64.96,66.135,64.96,65.63,10587265,WMT
2016-02-23,65.84,66.6,65.28,66.48,11432011,WMT
2016-02-24,66.19,67.33,65.72,67.12,10291228,WMT
2016-02-25,67.45,68.13,67.33,68.04,9581295,WMT
2016-02-26,68.08,68.2,66.3,66.51,10984287,WMT
2016-02-29,66.63,66.95,66.22,66.34,9345187,WMT
2016-03-01,66.65,66.89,66.0,66.46,10429465,WMT
2016-03-02,66.21,66.67,66.0,66.21,9165553,WMT
2016-03-03,65.95,66.2,64.88,66.14,11846761,WMT
2016-03-04,66.14,67.28,66.09,66.78,10010539,WMT
2016-03-07,66.62,68.48,66.27,67.89,12825429,WMT
2016-03-08,67.73,68.47,67.485,68.04,10067851,WMT
2016-03-09,67.79,67.99,67.12,67.53,7824756,WMT
2016-03-10,67.55,68.035,66.4,67.41,10225809,WMT
2016-03-11,67.77,67.94,66.8,67.17,8290910,WMT
2016-03-14,67.15,67.67,66.96,67.36,6713041,WMT
2016-03-15,67.0,68.349,67.0,68.09,7566964,WMT
2016-03-16,67.94,68.34,67.25,67.99,8218029,WMT
2016-03-17,67.82,68.92,67.26,67.45,11836578,WMT
2016-03-18,67.48,68.03,66.75,66.95,23153141,WMT
2016-03-21,67.03,68.38,66.97,67.97,9415829,WMT
2016-03-22,68.0,68.68,67.79,67.87,7514506,WMT
2016-03-23,68.01,68.1,67.44,67.46,6110647,WMT
2016-03-24,67.43,68.04,67.38,68.0,6304737,WMT
2016-03-28,67.93,68.575,67.93,68.12,5603464,WMT
2016-03-29,68.15,68.2091,67.43,68.03,6491000,WMT
2016-03-30,68.33,69.0,68.29,68.8,7208543,WMT
2016-03-31,68.75,69.19,68.47,68.49,6283490,WMT
2016-04-01,68.02,69.2,68.02,69.06,6602374,WMT
2016-04-04,69.0,69.37,68.92,69.1,6823402,WMT
2016-04-05,69.03,69.25,68.27,68.64,5779038,WMT
2016-04-06,68.7,69.06,68.52,69.04,5362697,WMT
2016-04-07,68.83,68.93,67.945,68.22,6110491,WMT
2016-04-08,68.31,68.39,67.86,68.06,6515993,WMT
2016-04-11,68.01,68.37,67.38,67.4,7865437,WMT
2016-04-12,67.57,68.87,67.45,68.8,7734579,WMT
2016-04-13,69.01,69.42,68.87,69.15,6262715,WMT
2016-04-14,69.15,69.24,68.15,68.8,6977130,WMT
2016-04-15,68.94,69.41,68.94,69.06,7584493,WMT
2016-04-18,69.05,69.9,68.85,69.86,6622852,WMT
2016-04-19,69.79,70.08,69.5,69.77,8199408,WMT
2016-04-20,69.76,69.99,69.131,69.21,5412547,WMT
2016-04-21,69.47,69.68,68.24,68.47,6617616,WMT
2016-04-22,68.82,68.94,68.28,68.72,6215117,WMT
2016-04-25,68.55,69.5,68.06,69.47,5896232,WMT
2016-04-26,69.7,69.8899,69.1,69.3,6648430,WMT
2016-04-27,69.49,69.78,68.99,69.42,5147280,WMT
2016-04-28,69.07,69.62,68.75,68.91,4776912,WMT
2016-04-29,68.73,68.82,66.36,66.87,12098959,WMT
2016-05-02,66.62,67.7,66.53,67.59,7609700,WMT
2016-05-03,66.86,67.495,66.75,67.0,5922559,WMT
2016-05-04,66.85,67.49,66.44,67.19,6029518,WMT
2016-05-05,66.97,67.25,66.58,67.21,8090984,WMT
2016-05-06,66.91,68.26,66.8,68.25,9825385,WMT
2016-05-09,68.25,69.1,68.16,68.95,8656229,WMT
2016-05-10,68.92,69.13,68.45,68.8,6402932,WMT
2016-05-11,67.47,67.5,65.61,66.41,14597543,WMT
2016-05-12,66.55,67.05,66.38,66.85,9533453,WMT
2016-05-13,66.48,66.55,64.65,64.94,13744712,WMT
2016-05-16,64.86,66.35,64.68,66.02,10181795,WMT
2016-05-17,66.06,66.27,64.88,65.1,9252650,WMT
2016-05-18,63.02,63.777,62.72,63.15,22255902,WMT
2016-05-19,68.1,69.33,67.5,69.2,35076690,WMT
2016-05-20,69.33,70.14,68.85,69.86,16746603,WMT
2016-05-23,69.6,70.06,69.44,69.5,10099788,WMT
2016-05-24,69.65,70.42,69.55,70.24,8827986,WMT
2016-05-25,70.25,70.995,70.24,70.48,7269763,WMT
2016-05-26,70.69,71.375,70.6,70.85,8693866,WMT
2016-05-27,70.86,70.89,70.49,70.75,5773666,WMT
2016-05-31,70.58,71.0,70.48,70.78,8390184,WMT
2016-06-01,70.5,70.905,70.41,70.5,7221459,WMT
2016-06-02,70.5,71.0,70.145,70.95,6508681,WMT
2016-06-03,70.57,71.05,70.52,70.87,6374529,WMT
2016-06-06,71.52,71.55,71.0,71.05,9017963,WMT
2016-06-07,71.1,71.31,70.85,71.03,7363374,WMT
2016-06-08,70.85,71.45,70.8,71.28,6138989,WMT
2016-06-09,71.36,71.59,70.85,71.09,6069859,WMT
2016-06-10,71.0,71.41,70.68,71.14,7511406,WMT
2016-06-13,71.0,71.18,70.485,70.53,7907562,WMT
2016-06-14,70.66,71.17,70.2,70.95,9066382,WMT
2016-06-15,71.2,71.615,71.0,71.12,8016982,WMT
2016-06-16,71.0,71.46,70.8,71.3,6705181,WMT
2016-06-17,71.05,71.31,70.4,70.95,18059297,WMT
2016-06-20,71.31,71.78,71.05,71.1,7142522,WMT
2016-06-21,70.95,71.72,70.95,71.46,6674766,WMT
2016-06-22,71.6,72.25,71.565,71.75,8457512,WMT
2016-06-23,72.2,72.24,71.785,72.1,6970182,WMT
2016-06-24,70.55,72.72,70.51,71.96,15120363,WMT
2016-06-27,71.64,71.77,70.875,71.5,11346061,WMT
2016-06-28,71.76,71.87,70.67,71.51,8561177,WMT
2016-06-29,71.63,72.49,71.56,72.46,7014708,WMT
2016-06-30,72.57,73.195,72.32,73.02,8713585,WMT
2016-07-01,73.13,73.17,72.415,72.81,7638798,WMT
2016-07-05,72.75,73.62,72.68,73.14,10748626,WMT
2016-07-06,73.26,73.98,73.17,73.82,11062733,WMT
2016-07-07,73.73,73.9321,73.15,73.53,7486861,WMT
2016-07-08,73.82,73.85,73.24,73.84,9127565,WMT
2016-07-11,73.67,74.35,73.5,74.06,9040070,WMT
2016-07-12,73.56,73.73,73.0,73.27,12361175,WMT
2016-07-13,73.25,73.63,72.94,73.62,6398960,WMT
2016-07-14,73.79,74.11,73.61,73.7,6646403,WMT
2016-07-15,73.98,74.01,73.44,73.67,5994796,WMT
2016-07-18,73.64,74.18,73.53,73.84,5457313,WMT
2016-07-19,73.64,73.96,73.585,73.66,4798083,WMT
2016-07-20,73.88,74.11,73.63,73.79,5281986,WMT
2016-07-21,73.43,73.656,73.14,73.52,4432231,WMT
2016-07-22,73.76,73.91,73.42,73.55,4316633,WMT
2016-07-25,73.55,73.835,73.41,73.75,4733956,WMT
2016-07-26,73.71,74.07,73.41,73.73,5248283,WMT
2016-07-27,73.66,73.82,73.135,73.32,5777916,WMT
2016-07-28,73.14,73.32,72.47,73.24,4603167,WMT
2016-07-29,73.17,73.25,72.76,72.97,6302187,WMT
2016-08-01,72.81,73.99,72.81,73.78,5868395,WMT
2016-08-02,73.7,73.72,72.63,73.13,6513056,WMT
2016-08-03,73.0,73.4,72.51,72.94,6568133,WMT
2016-08-04,72.8,73.49,72.59,73.3,4944907,WMT
2016-08-05,73.46,73.95,73.46,73.76,5415442,WMT
2016-08-08,74.0,74.07,73.04,73.34,6577187,WMT
2016-08-09,73.36,73.88,73.08,73.55,6427875,WMT
2016-08-10,73.57,74.51,73.39,73.95,8052272,WMT
2016-08-11,74.5,74.8,73.53,73.8,6290331,WMT
2016-08-12,73.8,74.12,73.56,73.89,9994186,WMT
2016-08-15,73.81,74.01,73.11,73.32,9636116,WMT
2016-08-16,72.59,73.31,72.21,72.89,9763349,WMT
2016-08-17,71.99,72.95,71.99,72.93,14343332,WMT
2016-08-18,74.94,75.19,73.87,74.3,26858329,WMT
2016-08-19,74.1,74.29,72.67,72.81,15346426,WMT
2016-08-22,73.06,73.14,72.45,72.7,10312074,WMT
2016-08-23,72.89,73.07,71.96,71.97,9391390,WMT
2016-08-24,71.97,72.75,71.76,72.23,10050690,WMT
2016-08-25,72.37,72.58,71.05,71.22,10514203,WMT
2016-08-26,71.41,71.69,70.89,71.14,10038464,WMT
2016-08-29,71.14,71.66,71.1,71.4,7468105,WMT
2016-08-30,71.76,71.76,71.15,71.31,5774180,WMT
2016-08-31,71.46,71.64,71.15,71.44,6311636,WMT
2016-09-01,71.57,72.86,71.41,72.84,11761356,WMT
2016-09-02,72.99,73.19,72.415,72.5,8082949,WMT
2016-09-06,72.76,73.08,72.2,73.0,9570905,WMT
2016-09-07,73.0,73.05,72.01,72.06,9618272,WMT
2016-09-08,71.89,72.32,71.71,71.83,9661224,WMT
2016-09-09,71.32,71.5099,70.3,70.3,12172571,WMT
2016-09-12,70.79,72.24,70.72,71.94,10864043,WMT
2016-09-13,71.84,71.91,71.15,71.46,7507915,WMT
2016-09-14,71.62,72.06,71.4,71.52,6980495,WMT
2016-09-15,71.48,72.56,71.26,72.4,7331974,WMT
2016-09-16,72.32,72.96,72.22,72.87,13935682,WMT
2016-09-19,72.64,72.87,72.09,72.09,6920677,WMT
2016-09-20,72.15,72.55,71.9,71.97,5910577,WMT
2016-09-21,72.18,72.54,71.5126,72.19,6675884,WMT
2016-09-22,72.43,72.54,71.99,72.27,5871871,WMT
2016-09-23,72.6,72.77,72.34,72.35,7696449,WMT
2016-09-26,72.31,72.33,71.52,71.62,5948719,WMT
2016-09-27,71.93,72.49,71.58,72.33,6344407,WMT
2016-09-28,72.22,72.32,71.38,71.79,6184932,WMT
2016-09-29,71.57,71.71,70.62,70.73,7996767,WMT
2016-09-30,71.5,72.455,71.4,72.12,9982598,WMT
2016-10-03,71.83,72.145,71.6,72.01,5857743,WMT
2016-10-04,72.0,72.57,71.55,71.75,6569284,WMT
2016-10-05,71.87,72.265,71.6,71.67,6464442,WMT
2016-10-06,70.2,70.43,68.89,69.36,20110251,WMT
2016-10-07,69.26,69.47,68.17,68.7,12653847,WMT
2016-10-10,68.75,68.96,67.75,67.98,8988413,WMT
2016-10-11,67.95,67.96,67.3,67.39,8591494,WMT
2016-10-12,67.74,67.91,67.3699,67.46,8940655,WMT
2016-10-13,67.19,68.54,67.07,68.23,9193819,WMT
2016-10-14,68.42,68.81,68.21,68.45,6416018,WMT
2016-10-17,68.65,68.65,67.8,68.22,7493385,WMT
2016-10-18,68.57,68.98,68.23,68.87,7857699,WMT
2016-10-19,69.22,69.34,68.695,68.89,7123273,WMT
2016-10-20,68.98,69.08,68.57,68.73,6294027,WMT
2016-10-21,68.34,68.63,67.99,68.34,7844583,WMT
2016-10-24,68.62,69.37,68.39,69.19,7163632,WMT
2016-10-25,69.01,69.87,69.0,69.36,7629748,WMT
2016-10-26,69.3,69.81,69.14,69.59,5050540,WMT
2016-10-27,69.6,70.0,69.39,69.83,7131613,WMT
2016-10-28,69.8,70.21,69.73,69.99,6952858,WMT
2016-10-31,70.06,70.17,69.85,70.02,6389047,WMT
2016-11-01,69.98,70.06,69.14,69.3,8838603,WMT
2016-11-02,69.2,69.97,69.2,69.45,7645275,WMT
2016-11-03,69.63,70.08,69.35,69.63,6803940,WMT
2016-11-04,69.71,69.94,69.13,69.16,7262105,WMT
2016-11-07,69.62,69.84,69.16,69.78,9755441,WMT
2016-11-08,69.71,70.04,69.47,69.79,7621295,WMT
2016-11-09,69.3,71.5,69.29,71.1,16779465,WMT
2016-11-10,71.25,72.09,71.0,71.39,14321300,WMT
2016-11-11,71.11,71.28,70.6,71.23,8223872,WMT
2016-11-14,71.16,71.31,70.19,70.49,12917474,WMT
2016-11-15,70.79,71.42,70.35,71.42,9725063,WMT
2016-11-16,71.75,72.06,71.33,71.39,11192448,WMT
2016-11-17,69.08,69.52,68.12,69.19,23440319,WMT
2016-11-18,68.93,69.4,68.44,68.54,11135265,WMT
2016-11-21,68.61,69.4,68.42,69.37,8355966,WMT
2016-11-22,69.73,70.42,69.73,70.12,10984049,WMT
2016-11-23,70.22,70.885,70.18,70.83,7442950,WMT
2016-11-25,71.11,71.65,70.98,71.23,4234383,WMT
2016-11-28,70.93,71.52,70.8,71.19,7099193,WMT
2016-11-29,71.38,71.79,71.2,71.37,7310092,WMT
2016-11-30,70.92,71.16,70.165,70.43,9326127,WMT
2016-12-01,70.25,70.73,70.05,70.67,6849803,WMT
2016-12-02,70.58,70.95,70.45,70.88,6674206,WMT
2016-12-05,70.9,70.99,69.81,69.94,10527877,WMT
2016-12-06,70.01,70.39,69.5,70.36,7778009,WMT
2016-12-07,69.93,70.65,69.9,70.6,6966249,WMT
2016-12-08,70.48,70.9,70.32,70.34,6844217,WMT
2016-12-09,70.27,70.43,69.74,70.08,10756653,WMT
2016-12-12,70.07,71.78,70.02,71.67,9083716,WMT
2016-12-13,71.67,72.23,71.61,71.8,8887510,WMT
2016-12-14,71.9,72.48,71.18,71.34,8669378,WMT
2016-12-15,71.22,71.8,71.03,71.08,7136295,WMT
2016-12-16,71.07,71.64,70.595,70.98,17844831,WMT
2016-12-19,70.84,71.749,70.84,71.58,5889328,WMT
2016-12-20,71.73,71.9332,71.51,71.82,6108070,WMT
2016-12-21,71.66,72.0,71.24,71.24,5100967,WMT
2016-12-22,71.24,71.24,69.21,69.59,12106782,WMT
2016-12-23,69.43,69.749,69.36,69.54,4803947,WMT
2016-12-27,69.3,69.815,69.25,69.7,4435668,WMT
2016-12-28,69.94,70.0,69.26,69.31,4875651,WMT
2016-12-29,69.21,69.52,69.12,69.26,4298446,WMT
2016-12-30,69.12,69.43,68.83,69.12,6889488,WMT
2017-01-03,69.24,69.24,68.05,68.66,10473162,WMT
2017-01-04,68.66,69.63,68.6,69.06,7917952,WMT
2017-01-05,68.43,69.33,68.12,69.21,7099170,WMT
2017-01-06,68.41,68.5,68.01,68.26,9491115,WMT
2017-01-09,68.33,68.8,68.32,68.71,8685232,WMT
2017-01-10,68.64,69.27,68.22,68.23,10256492,WMT
2017-01-11,68.2,68.62,68.19,68.53,6697593,WMT
2017-01-12,68.36,68.56,67.92,67.97,6544856,WMT
2017-01-13,67.98,68.02,67.08,67.13,10012519,WMT
2017-01-17,68.09,69.29,68.06,68.42,13167509,WMT
2017-01-18,67.88,68.11,67.54,68.11,7321456,WMT
2017-01-19,68.13,68.19,67.48,67.62,6821078,WMT
2017-01-20,67.74,67.83,67.02,67.18,12054682,WMT
2017-01-23,67.01,67.1799,66.56,66.65,7951427,WMT
2017-01-24,66.89,67.41,66.66,67.4,10710616,WMT
2017-01-25,67.52,67.73,66.79,66.89,8722855,WMT
2017-01-26,67.13,67.2239,66.62,66.73,6504073,WMT
2017-01-27,66.86,66.97,65.28,65.66,13433484,WMT
2017-01-30,65.63,66.48,65.63,66.42,8641511,WMT
2017-01-31,66.21,66.89,65.88,66.74,9320880,WMT
2017-02-01,66.46,66.7139,66.04,66.23,9049972,WMT
2017-02-02,66.34,67.14,66.34,66.7,8998739,WMT
2017-02-03,66.82,66.93,66.445,66.5,7625330,WMT
2017-02-06,66.37,66.865,66.37,66.4,9097238,WMT
2017-02-07,66.56,67.0,66.51,66.89,5805722,WMT
2017-02-08,66.89,67.82,66.89,67.81,7660755,WMT
2017-02-09,67.8,69.14,67.75,69.08,11080479,WMT
2017-02-10,68.25,68.6,67.76,68.02,12445633,WMT
2017-02-13,68.32,68.65,67.56,67.77,8374307,WMT
2017-02-14,67.88,68.68,67.71,68.66,8462328,WMT
2017-02-15,67.76,68.71,67.76,68.69,8563295,WMT
2017-02-16,68.67,69.24,68.61,68.87,8413787,WMT
2017-02-17,68.83,69.785,68.695,69.37,12837447,WMT
2017-02-21,71.21,72.28,70.7,71.45,22412893,WMT
2017-02-22,72.25,72.37,71.48,71.71,15242674,WMT
2017-02-23,72.0,72.5,71.16,71.31,12799700,WMT
2017-02-24,71.34,72.8,71.3,72.39,13889852,WMT
2017-02-27,72.28,72.42,71.525,71.74,9254685,WMT
2017-02-28,70.87,71.0,70.0,70.93,15952573,WMT
2017-03-01,70.97,71.08,70.15,70.45,13522717,WMT
2017-03-02,70.42,70.9,70.17,70.76,8916264,WMT
2017-03-03,70.81,71.02,69.88,70.03,9303591,WMT
2017-03-06,70.0,70.435,69.78,69.88,9182575,WMT
2017-03-07,69.9,70.21,69.86,69.87,7282861,WMT
2017-03-08,69.69,70.03,69.54,69.8,7979841,WMT
2017-03-09,69.75,70.04,69.56,69.86,7564480,WMT
2017-03-10,70.0,70.365,69.8,70.1,7098829,WMT
2017-03-13,69.99,70.45,69.71,69.95,6802511,WMT
2017-03-14,70.82,71.205,70.72,70.72,9958370,WMT
2017-03-15,70.5,70.7,70.02,70.58,8813794,WMT
2017-03-16,70.11,70.7,70.07,70.44,7060977,WMT
2017-03-17,70.58,70.7501,69.81,69.89,14078353,WMT
2017-03-20,70.14,70.45,69.71,69.98,7466226,WMT
2017-03-21,70.17,70.4,69.69,69.9,8746812,WMT
2017-03-22,70.03,70.34,69.72,70.25,6455594,WMT
2017-03-23,70.2,70.31,69.745,69.86,6898774,WMT
2017-03-24,69.99,70.17,69.5274,69.61,5858968,WMT
2017-03-27,69.52,70.07,69.36,69.66,5792586,WMT
2017-03-28,69.33,70.37,69.33,70.32,7252189,WMT
2017-03-29,70.35,71.18,70.31,70.74,6991046,WMT
2017-03-30,70.69,71.72,70.64,71.59,8141535,WMT
2017-03-31,71.32,72.56,71.23,72.08,9939780,WMT
2017-04-03,72.08,72.53,71.78,71.83,8291283,WMT
2017-04-04,71.74,72.06,71.532,72.01,5567317,WMT
2017-04-05,71.64,72.31,71.555,71.65,6354492,WMT
2017-04-06,71.7,72.1,71.38,71.43,5941103,WMT
2017-04-07,72.1,72.99,71.8,72.9,10767602,WMT
2017-04-10,72.99,73.48,72.73,73.06,7495948,WMT
2017-04-11,73.0,73.45,72.93,73.43,5810458,WMT
2017-04-12,73.55,73.83,73.25,73.44,6627297,WMT
2017-04-13,73.37,73.655,73.15,73.15,5336428,WMT
2017-04-17,73.16,73.58,73.15,73.49,5465408,WMT
2017-04-18,73.54,74.1,73.48,73.89,6627986,WMT
2017-04-19,74.1,74.38,73.86,74.07,5940609,WMT
2017-04-20,74.14,75.11,74.11,74.8,7681252,WMT
2017-04-21,74.74,75.11,74.6,74.94,5755691,WMT
2017-04-24,75.08,75.4,74.42,74.78,7812524,WMT
2017-04-25,74.97,75.17,74.86,75.05,5720364,WMT
2017-04-26,75.27,75.7663,75.17,75.43,6948460,WMT
2017-04-27,75.54,75.7,75.02,75.44,6052219,WMT
2017-04-28,75.24,75.44,74.93,75.18,7330420,WMT
2017-05-01,75.09,75.715,75.09,75.23,6165912,WMT
2017-05-02,75.3,75.71,75.25,75.52,7318362,WMT
2017-05-03,75.4,75.88,75.1775,75.76,5523624,WMT
2017-05-04,75.93,76.395,75.83,76.34,5500802,WMT
2017-05-05,76.42,76.6043,76.18,76.5,5597759,WMT
2017-05-08,76.5,76.52,76.07,76.12,6512180,WMT
2017-05-09,76.44,77.05,76.33,76.72,8255282,WMT
2017-05-10,76.33,76.78,76.1902,76.7,7511921,WMT
2017-05-11,76.35,76.72,75.925,76.13,8349403,WMT
2017-05-12,75.95,76.25,75.37,75.71,5892910,WMT
2017-05-15,75.8,76.47,75.8,76.29,8843873,WMT
2017-05-16,76.19,76.27,75.08,75.11,8371802,WMT
2017-05-17,75.05,75.73,74.96,75.12,10970970,WMT
2017-05-18,76.89,77.66,76.13,77.54,19166801,WMT
2017-05-19,77.97,79.44,77.77,78.77,18581717,WMT
2017-05-22,78.65,79.0,78.295,78.55,8897554,WMT
2017-05-23,78.58,78.97,78.44,78.49,7584938,WMT
2017-05-24,78.56,78.6053,78.14,78.15,7503976,WMT
2017-05-25,78.36,78.85,78.15,78.31,6134952,WMT
2017-05-26,78.37,78.5399,77.79,78.13,6125781,WMT
2017-05-30,78.0,78.4,77.93,78.15,5410351,WMT
2017-05-31,78.35,78.92,78.22,78.6,8201738,WMT
2017-06-01,78.64,79.81,78.6,79.81,8153099,WMT
2017-06-02,79.8,79.93,79.22,79.62,7996466,WMT
2017-06-05,79.6,80.475,79.48,80.26,10145727,WMT
2017-06-06,79.43,79.56,78.26,78.93,11525875,WMT
2017-06-07,79.08,79.5,78.733,79.15,8511711,WMT
2017-06-08,79.58,80.13,78.23,78.93,10933040,WMT
2017-06-09,79.03,79.56,78.72,79.42,9405124,WMT
2017-06-12,79.4,80.37,78.84,79.24,10410592,WMT
2017-06-13,79.21,79.57,78.89,79.52,5528030,WMT
2017-06-14,79.52,80.035,79.26,79.9,5006516,WMT
2017-06-15,79.18,79.3,77.76,78.91,11297169,WMT
2017-06-16,73.95,75.5,73.29,75.24,56233027,WMT
2017-06-19,75.38,76.01,74.52,75.5,16095073,WMT
2017-06-20,75.88,75.92,75.32,75.54,10019248,WMT
2017-06-21,75.6,76.605,75.58,76.24,9011423,WMT
2017-06-22,76.03,76.06,75.3,75.52,8111282,WMT
2017-06-23,75.6,75.78,74.55,74.84,13080330,WMT
2017-06-26,74.95,75.93,74.92,75.5,8587480,WMT
2017-06-27,75.52,76.37,75.45,76.01,6454384,WMT
2017-06-28,76.25,76.8,76.14,76.51,6988885,WMT
2017-06-29,76.25,76.32,75.485,75.93,7063528,WMT
2017-06-30,76.08,76.27,75.67,75.68,6963283,WMT
2017-07-03,75.84,76.34,75.08,75.36,4848564,WMT
2017-07-05,75.55,75.95,75.165,75.32,6037661,WMT
2017-07-06,75.35,75.97,75.24,75.47,6161845,WMT
2017-07-07,75.65,75.82,75.05,75.33,5307064,WMT
2017-07-10,75.15,75.31,73.13,73.23,15066660,WMT
2017-07-11,73.38,74.05,73.33,73.47,7532631,WMT
2017-07-12,73.66,74.21,73.66,73.94,5700157,WMT
2017-07-13,74.67,75.25,74.51,75.05,8160487,WMT
2017-07-14,76.27,76.555,75.91,76.34,9151859,WMT
2017-07-17,76.29,76.87,76.19,76.37,8835576,WMT
2017-07-18,76.25,76.5429,76.0,76.2,4314853,WMT
2017-07-19,76.08,76.22,75.6,75.87,5313563,WMT
2017-07-20,75.98,76.25,75.7,76.02,4965379,WMT
2017-07-21,75.84,76.23,75.55,76.15,7153326,WMT
2017-07-24,76.03,77.155,76.03,76.89,7388035,WMT
2017-07-25,77.61,78.86,77.39,78.52,11503953,WMT
2017-07-26,78.55,79.17,77.94,78.9,6716055,WMT
2017-07-27,78.72,79.855,78.48,79.78,8052464,WMT
2017-07-28,79.8,79.955,79.535,79.81,4975216,WMT
2017-07-31,79.82,80.34,79.695,79.99,6263189,WMT
2017-08-01,80.25,80.73,80.0,80.5,5726547,WMT
2017-08-02,80.34,81.11,80.3,80.53,8673035,WMT
2017-08-03,81.34,81.76,80.67,80.87,9946948,WMT
2017-08-04,81.06,81.4,80.21,80.48,7141805,WMT
2017-08-07,80.57,81.45,80.54,81.28,5484512,WMT
2017-08-08,81.17,81.86,80.9,81.59,7381407,WMT
2017-08-09,81.11,81.99,80.901,81.61,6606508,WMT
2017-08-10,81.07,81.4,80.55,80.66,8044995,WMT
2017-08-11,80.73,81.25,80.36,80.4,7905495,WMT
2017-08-14,80.59,81.24,80.5,80.7,7792028,WMT
2017-08-15,80.83,81.4,80.54,80.77,7066058,WMT
2017-08-16,81.27,81.44,80.54,80.98,11535953,WMT
2017-08-17,78.85,79.805,78.33,79.7,17293701,WMT
2017-08-18,79.62,80.35,79.28,79.31,9752957,WMT
2017-08-21,79.12,80.07,78.79,79.71,9613928,WMT
2017-08-22,79.8,80.16,79.71,80.02,6546099,WMT
2017-08-23,80.35,80.56,79.88,79.96,7799306,WMT
2017-08-24,80.61,80.88,77.85,78.34,19128041,WMT
2017-08-25,78.5,79.09,78.48,78.63,9902189,WMT
2017-08-28,78.41,78.4618,77.86,78.03,8621494,WMT
2017-08-29,77.67,78.98,77.5,78.77,7665191,WMT
2017-08-30,78.82,79.1,78.52,78.54,5829829,WMT
2017-08-31,78.6,78.75,78.06,78.07,8194750,WMT
2017-09-01,78.31,78.5,78.21,78.37,6474360,WMT
2017-09-05,77.95,79.89,77.9,79.8,12068490,WMT
2017-09-06,79.88,80.4,79.72,80.08,8426125,WMT
2017-09-07,80.32,80.76,80.0,80.12,6820752,WMT
2017-09-08,79.74,79.875,77.73,78.88,9999593,WMT
2017-09-11,79.15,79.35,78.66,79.08,7000240,WMT
2017-09-12,79.3,79.91,79.17,79.61,6004985,WMT
2017-09-13,79.61,80.68,79.59,79.86,8823746,WMT
2017-09-14,79.79,79.82,79.215,79.68,6939333,WMT
2017-09-15,79.81,80.75,79.27,80.38,13317757,WMT
2017-09-18,80.21,81.12,79.95,80.0,8176067,WMT
2017-09-19,80.18,80.46,79.7,80.05,6174358,WMT
2017-09-20,80.17,80.56,79.87,80.5,5318194,WMT
2017-09-21,80.57,80.57,79.72,80.01,6430256,WMT
2017-09-22,79.89,80.08,79.245,79.53,5755262,WMT
2017-09-25,78.92,80.1,78.86,79.15,8547808,WMT
2017-09-26,79.04,79.54,78.92,79.39,5835332,WMT
2017-09-27,79.42,79.57,78.67,79.29,6314623,WMT
2017-09-28,79.0,79.08,78.12,78.95,12372825,WMT
2017-09-29,78.85,79.0,77.98,78.14,10353361,WMT
2017-10-02,77.9,78.83,77.5,78.45,7709220,WMT
2017-10-03,78.83,79.66,78.75,79.22,7936742,WMT
2017-10-04,79.27,79.7813,79.07,79.09,6173376,WMT
2017-10-05,79.17,79.81,79.08,79.41,5138671,WMT
2017-10-06,78.78,79.17,78.25,79.0,6246655,WMT
2017-10-09,79.5,81.38,79.401,80.53,13493044,WMT
2017-10-10,82.68,84.88,82.61,84.13,25123962,WMT
2017-10-11,84.58,86.29,84.1,85.73,18561005,WMT
2017-10-12,85.7,86.37,85.06,86.1,12876987,WMT
2017-10-13,86.24,86.95,86.24,86.62,9389049,WMT
2017-10-16,86.58,86.62,85.02,85.74,9300326,WMT
2017-10-17,85.5,86.3555,85.321,85.98,5851546,WMT
2017-10-18,86.15,86.3682,86.01,86.22,5472088,WMT
2017-10-19,86.15,86.66,85.7659,86.4,7028958,WMT
2017-10-20,86.6,87.45,86.28,87.44,7617753,WMT
2017-10-23,87.34,88.92,87.26,88.65,10586033,WMT
2017-10-24,88.69,88.8,87.91,87.98,7700872,WMT
2017-10-25,87.85,88.6,87.43,88.49,5186064,WMT
2017-10-26,88.66,89.11,88.02,88.62,6484941,WMT
2017-10-27,88.14,88.39,87.15,88.17,6617000,WMT
2017-10-30,87.94,87.95,86.391,86.95,7051993,WMT
2017-10-31,86.86,87.46,86.6,87.31,6006933,WMT
2017-11-01,87.07,88.395,87.0,87.94,6176079,WMT
2017-11-02,88.28,89.1652,87.8,88.8,5183089,WMT
2017-11-03,89.02,89.88,88.76,89.68,6512059,WMT
2017-11-06,89.42,89.68,88.68,88.7,5257445,WMT
2017-11-07,88.87,89.06,88.31,88.95,5349331,WMT
2017-11-08,89.11,90.42,89.1,90.26,6767543,WMT
2017-11-09,89.94,90.57,89.35,90.3,6756423,WMT
2017-11-10,90.24,91.69,90.2,90.92,7647801,WMT
2017-11-13,91.04,91.98,90.87,90.99,8491567,WMT
2017-11-14,90.7,91.2,90.18,91.09,9834133,WMT
2017-11-15,90.34,90.85,89.65,89.83,8433438,WMT
2017-11-16,95.12,99.68,94.72,99.62,38122384,WMT
2017-11-17,99.24,100.13,96.58,97.47,23575513,WMT
2017-11-20,96.44,97.64,95.76,97.48,16394324,WMT
2017-11-21,97.74,97.92,96.32,96.52,12746499,WMT
2017-11-22,96.65,96.8099,96.11,96.41,8918247,WMT
2017-11-24,96.87,97.23,96.53,96.62,4496117,WMT
2017-11-27,96.85,97.65,96.3,96.62,8904890,WMT
2017-11-28,96.59,96.885,95.82,96.77,8709645,WMT
2017-11-29,97.22,98.26,96.88,97.56,11424004,WMT
2017-11-30,98.09,98.44,96.51,97.23,12854680,WMT
2017-12-01,97.61,97.71,96.23,97.35,8296198,WMT
2017-12-04,97.73,97.96,96.675,97.01,8956524,WMT
2017-12-05,97.0,97.94,96.92,97.83,9010067,WMT
2017-12-06,97.99,98.14,97.2401,97.28,7140986,WMT
2017-12-07,97.06,97.58,96.65,96.78,7502602,WMT
2017-12-08,96.67,96.7,96.138,96.55,5821061,WMT
2017-12-11,96.44,97.27,96.29,96.93,8928919,WMT
2017-12-12,96.85,97.24,96.6,96.7,7810642,WMT
2017-12-13,96.66,97.91,96.55,97.76,7879383,WMT
2017-12-14,98.415,98.57,97.1,97.13,9385769,WMT
2017-12-15,98.04,98.49,96.91,97.11,16142788,WMT
2017-12-18,97.44,98.17,97.36,97.9,7964436,WMT
2017-12-19,99.78,99.91,98.29,98.8,12012168,WMT
2017-12-20,99.48,99.65,98.45,98.75,10729805,WMT
2017-12-21,99.32,99.33,97.98,98.06,7369128,WMT
2017-12-22,98.14,98.42,97.68,98.21,5478682,WMT
2017-12-26,98.35,99.44,98.35,99.16,4295891,WMT
2017-12-27,99.56,99.6,98.8299,99.26,5140793,WMT
2017-12-28,99.52,99.62,99.12,99.4,9763936,WMT
2017-12-29,99.4,99.69,98.75,98.75,7144273,WMT
2018-01-02,99.3,99.79,98.52,98.59,10150490,WMT
2018-01-03,98.85,100.0,98.77,99.45,8903576,WMT
2018-01-04,99.54,99.78,98.911,99.54,6830407,WMT
2018-01-05,99.64,100.38,99.61,100.13,7283990,WMT
2018-01-08,100.25,101.75,100.21,101.61,8843872,WMT
2018-01-09,102.03,102.35,100.31,100.39,7312744,WMT
2018-01-10,99.75,99.89,98.53,99.67,7930420,WMT
2018-01-11,99.7,100.45,98.78,100.02,6537682,WMT
2018-01-12,100.39,101.44,100.3,100.87,6951178,WMT
2018-01-16,101.34,101.91,100.34,100.69,7170701,WMT
2018-01-17,101.15,102.94,100.7,102.7,8681944,WMT
2018-01-18,104.74,104.94,103.62,104.3,12307866,WMT
2018-01-19,104.64,104.93,103.66,104.59,8378580,WMT
2018-01-22,104.5,105.45,104.04,105.45,7308268,WMT
2018-01-23,105.29,106.145,104.57,105.9,8287814,WMT
2018-01-24,106.35,106.44,104.82,105.79,6823108,WMT
2018-01-25,105.85,106.805,105.85,106.6,5857136,WMT
2018-01-26,107.0,108.41,106.68,108.39,6786305,WMT
2018-01-29,108.11,109.98,107.99,109.55,8355204,WMT
2018-01-30,109.14,109.3648,107.151,107.73,9180477,WMT
2018-01-31,107.77,108.18,106.07,106.6,9812836,WMT
2018-02-01,105.96,106.56,105.18,105.52,6386836,WMT
2018-02-02,105.15,106.47,104.15,104.48,9253068,WMT
2018-02-05,103.4,104.61,97.09,100.09,12561594,WMT
2018-02-06,97.64,101.08,97.25,100.9,16413797,WMT
2018-02-07,100.5,104.59,100.01,102.85,11165223,WMT
2013-02-08,36.21,36.3355,35.81,36.3,3671444,WM
2013-02-11,36.31,36.49,36.29,36.31,1670479,WM
2013-02-12,36.3,36.49,36.2,36.46,1525593,WM
2013-02-13,36.52,36.82,36.4428,36.64,3343952,WM
2013-02-14,35.99,37.44,35.5,37.14,6155108,WM
2013-02-15,37.11,37.16,36.51,36.69,3601227,WM
2013-02-19,36.8,36.8,36.43,36.62,2603866,WM
2013-02-20,36.53,36.72,36.5,36.53,2040457,WM
2013-02-21,36.48,36.58,36.23,36.42,2075293,WM
2013-02-22,36.5,36.7,36.429,36.61,2150126,WM
2013-02-25,36.7,36.74,36.34,36.34,3596942,WM
2013-02-26,36.48,36.69,36.37,36.6,1809034,WM
2013-02-27,36.52,37.11,36.505,37.05,2149494,WM
2013-02-28,37.06,37.5,36.89,37.32,3902151,WM
2013-03-01,37.18,37.23,36.7,36.9,2160652,WM
2013-03-04,36.92,37.3,36.77,37.2,2368485,WM
2013-03-05,37.32,37.63,37.2855,37.5,2209273,WM
2013-03-06,37.6,37.64,37.16,37.23,1888967,WM
2013-03-07,36.86,37.06,36.59,36.75,2397954,WM
2013-03-08,36.93,37.04,36.72,36.92,2152359,WM
2013-03-11,36.92,37.13,36.77,37.0,2533735,WM
2013-03-12,37.03,37.31,36.85,36.96,1579008,WM
2013-03-13,37.02,37.33,36.9899,37.26,1586525,WM
2013-03-14,37.28,37.43,37.1,37.23,2191899,WM
2013-03-15,37.08,37.55,37.01,37.52,2758287,WM
2013-03-18,37.25,37.55,37.235,37.48,1556994,WM
2013-03-19,37.57,37.63,37.23,37.42,2102147,WM
2013-03-20,37.53,37.94,37.4,37.93,2889256,WM
2013-03-21,37.75,37.97,37.71,37.88,2281125,WM
2013-03-22,37.95,38.38,37.89,38.37,2204413,WM
2013-03-25,38.38,38.44,38.095,38.38,2823486,WM
2013-03-26,38.59,38.74,38.47,38.64,1908166,WM
2013-03-27,38.49,38.775,38.32,38.62,2283562,WM
2013-03-28,38.64,39.27,38.55,39.21,4276841,WM
2013-04-01,39.05,39.18,38.44,38.64,2287843,WM
2013-04-02,38.78,39.12,38.67,38.78,2455907,WM
2013-04-03,38.88,39.11,38.55,38.64,2619802,WM
2013-04-04,38.68,39.0,38.65,38.85,1936747,WM
2013-04-05,38.57,38.61,38.34,38.51,2258492,WM
2013-04-08,38.51,38.75,38.37,38.75,1683248,WM
2013-04-09,38.8,39.155,38.7,38.89,1809506,WM
2013-04-10,39.0,39.49,38.98,39.36,1923839,WM
2013-04-11,39.32,39.44,39.02,39.3,2728110,WM
2013-04-12,38.95,39.34,38.95,39.21,1938019,WM
2013-04-15,39.02,39.165,38.3105,38.43,2327953,WM
2013-04-16,38.59,39.1,38.51,39.05,1992088,WM
2013-04-17,38.85,38.93,38.19,38.4,2046649,WM
2013-04-18,38.49,38.5,37.965,38.14,2278932,WM
2013-04-19,38.27,38.81,38.22,38.7,1991903,WM
2013-04-22,38.77,38.87,38.4,38.53,1779816,WM
2013-04-23,38.71,38.949,38.33,38.7,2312089,WM
2013-04-24,38.83,39.885,38.78,39.55,3144799,WM
2013-04-25,39.95,40.98,39.9001,40.02,4440869,WM
2013-04-26,40.1,40.45,39.961,40.19,2104562,WM
2013-04-29,40.23,40.61,40.12,40.47,2540353,WM
2013-04-30,40.38,41.0,40.1,40.98,3561865,WM
2013-05-01,40.81,41.18,40.55,40.55,2377744,WM
2013-05-02,40.64,40.85,40.461,40.8,2390681,WM
2013-05-03,41.05,41.23,40.97,41.12,2961036,WM
2013-05-06,41.04,41.23,41.0,41.09,1167446,WM
2013-05-07,41.22,41.48,41.15,41.42,1522614,WM
2013-05-08,41.39,41.53,41.14,41.53,1461901,WM
2013-05-09,41.47,41.55,41.055,41.3,1639785,WM
2013-05-10,41.27,41.41,41.06,41.21,1097308,WM
2013-05-13,41.16,41.18,40.93,41.03,1033256,WM
2013-05-14,41.09,41.5,41.04,41.5,1392637,WM
2013-05-15,41.4,42.05,41.21,41.98,1735482,WM
2013-05-16,41.83,42.12,41.8,41.99,1147336,WM
2013-05-17,42.04,42.41,42.01,42.39,1893093,WM
2013-05-20,42.39,42.68,42.33,42.59,1814862,WM
2013-05-21,42.62,42.94,42.59,42.75,1659331,WM
2013-05-22,42.7,43.0,42.145,42.32,1950236,WM
2013-05-23,41.79,42.5,41.79,42.3,1519473,WM
2013-05-24,42.09,42.44,42.05,42.38,1216341,WM
2013-05-28,42.63,42.8,42.2,42.45,2102074,WM
2013-05-29,42.3,42.32,41.64,41.9,2034757,WM
2013-05-30,41.95,42.34,41.92,42.15,1238706,WM
2013-05-31,42.02,42.4,41.93,41.93,2534923,WM
2013-06-03,42.0,42.0,41.4027,41.62,2472208,WM
2013-06-04,41.53,41.93,41.53,41.77,2935609,WM
2013-06-05,41.47,41.47,40.73,40.98,2344713,WM
2013-06-06,40.9,41.09,40.04,40.59,2934733,WM
2013-06-07,39.7,40.52,38.82,40.47,5462504,WM
2013-06-10,40.61,40.75,40.37,40.45,2576080,WM
2013-06-11,40.25,40.5946,40.12,40.26,1639733,WM
2013-06-12,40.48,40.48,40.1001,40.14,1642349,WM
2013-06-13,39.68,40.0,39.59,39.84,3278662,WM
2013-06-14,39.75,39.94,39.64,39.68,2317527,WM
2013-06-17,39.92,40.62,39.74,40.45,2409142,WM
2013-06-18,40.54,40.93,40.4,40.85,1237073,WM
2013-06-19,40.84,40.85,40.16,40.17,1646469,WM
2013-06-20,39.95,39.95,39.47,39.54,2009137,WM
2013-06-21,39.83,40.03,39.45,39.86,2893919,WM
2013-06-24,39.45,39.57,39.03,39.04,2439448,WM
2013-06-25,39.32,39.54,38.811,39.11,2852691,WM
2013-06-26,39.41,40.09,39.36,40.06,2528536,WM
2013-06-27,40.23,40.4,40.03,40.21,1540635,WM
2013-06-28,40.14,40.51,39.72,40.33,2429905,WM
2013-07-01,40.4,40.99,40.34,40.68,1502930,WM
2013-07-02,40.56,40.98,40.25,40.4,1258526,WM
2013-07-03,40.25,40.3,39.9301,40.18,749004,WM
2013-07-05,40.29,40.78,40.075,40.75,1214362,WM
2013-07-08,40.79,41.05,40.42,40.68,2309750,WM
2013-07-09,40.78,41.38,40.75,41.24,1785528,WM
2013-07-10,41.22,41.74,41.22,41.4,2134568,WM
2013-07-11,41.83,42.0,41.66,41.98,1147169,WM
2013-07-12,42.0,42.19,41.83,42.07,1194446,WM
2013-07-15,42.03,42.22,41.97,42.07,1107744,WM
2013-07-16,42.05,42.2,41.706,41.86,1073558,WM
2013-07-17,42.0,42.12,41.73,41.88,854124,WM
2013-07-18,42.1,42.49,42.07,42.32,1512503,WM
2013-07-19,42.42,42.4299,42.07,42.39,1196665,WM
2013-07-22,42.43,42.61,42.26,42.36,925042,WM
2013-07-23,42.36,42.43,42.105,42.43,1182518,WM
2013-07-24,42.45,42.83,42.23,42.31,1449441,WM
2013-07-25,42.13,42.41,42.01,42.35,1078768,WM
2013-07-26,42.08,42.204,41.75,42.05,1504073,WM
2013-07-29,42.04,42.099,41.77,41.85,1237491,WM
2013-07-30,41.85,42.23,41.59,41.72,1606640,WM
2013-07-31,41.88,42.3074,41.79,42.03,1979773,WM
2013-08-01,42.24,42.67,42.18,42.54,1491200,WM
2013-08-02,42.54,42.72,42.24,42.6,1409681,WM
2013-08-05,42.45,42.76,42.41,42.74,1444986,WM
2013-08-06,42.66,42.77,42.53,42.64,1323416,WM
2013-08-07,42.58,42.825,42.19,42.8,1697813,WM
2013-08-08,42.85,43.23,42.76,43.09,1234059,WM
2013-08-09,43.12,43.2199,42.8,43.2,1280773,WM
2013-08-12,43.18,43.48,43.02,43.17,1914911,WM
2013-08-13,43.22,43.585,43.0943,43.5,1601096,WM
2013-08-14,43.52,43.52,43.035,43.12,1701041,WM
2013-08-15,42.45,42.45,41.65,41.85,2938309,WM
2013-08-16,41.73,42.07,41.71,41.93,1497039,WM
2013-08-19,41.9,41.98,41.69,41.73,1232686,WM
2013-08-20,41.73,42.38,41.54,42.12,1664291,WM
2013-08-21,42.03,42.04,41.5,41.58,1415652,WM
2013-08-22,41.64,42.174,41.59,41.89,1205341,WM
2013-08-23,42.02,42.27,41.98,42.12,1164463,WM
2013-08-26,42.14,42.22,41.9,41.98,961253,WM
2013-08-27,41.6,41.8,41.15,41.17,2110131,WM
2013-08-28,41.1,41.22,40.921,41.1,1206723,WM
2013-08-29,41.0,41.24,40.83,40.92,1172355,WM
2013-08-30,40.91,40.92,40.31,40.44,2003114,WM
2013-09-03,40.87,40.95,39.9,40.15,2047074,WM
2013-09-04,39.78,40.29,39.6,40.04,2334350,WM
2013-09-05,40.0,40.15,39.83,39.85,2313996,WM
2013-09-06,40.03,40.1,39.6,39.92,1639904,WM
2013-09-09,40.04,40.36,40.02,40.34,1082813,WM
2013-09-10,40.5,40.78,40.4,40.7,1174381,WM
2013-09-11,40.72,40.99,40.567,40.91,1225658,WM
2013-09-12,40.98,41.18,40.84,40.87,1282800,WM
2013-09-13,41.01,41.08,40.77,40.89,1184173,WM
2013-09-16,41.2,41.61,41.14,41.4,1206089,WM
2013-09-17,41.4,41.47,40.9,41.19,1447002,WM
2013-09-18,41.17,42.24,41.1,42.22,2229802,WM
2013-09-19,42.25,42.48,42.1401,42.27,1259357,WM
2013-09-20,42.33,42.37,42.0,42.09,2216480,WM
2013-09-23,42.0,42.2,41.72,41.85,1332298,WM
2013-09-24,41.75,42.06,41.65,41.69,1425772,WM
2013-09-25,41.55,41.69,41.325,41.37,1410535,WM
2013-09-26,41.5,41.74,41.45,41.69,1463139,WM
2013-09-27,41.49,41.56,41.13,41.39,1193656,WM
2013-09-30,41.04,41.32,40.98,41.24,1299219,WM
2013-10-01,41.24,41.62,41.11,41.58,939666,WM
2013-10-02,41.4,41.4,40.9,41.22,1280183,WM
2013-10-03,41.08,41.12,40.281,40.62,1419507,WM
2013-10-04,40.63,40.9,40.5,40.8,1050296,WM
2013-10-07,40.49,41.0,40.39,40.86,1407450,WM
2013-10-08,40.76,40.89,40.46,40.49,1237012,WM
2013-10-09,40.61,40.64,40.3,40.4,1277485,WM
2013-10-10,40.84,41.23,40.66,41.23,1322911,WM
2013-10-11,41.15,41.85,41.09,41.74,1452690,WM
2013-10-14,41.5,41.83,41.33,41.72,798742,WM
2013-10-15,41.53,41.83,41.4,41.43,960542,WM
2013-10-16,41.72,41.99,41.55,41.98,1042943,WM
2013-10-17,41.77,42.49,41.61,42.47,1768862,WM
2013-10-18,42.55,42.59,42.34,42.45,1284182,WM
2013-10-21,42.44,42.54,42.09,42.52,1376618,WM
2013-10-22,42.62,43.0601,42.58,43.01,1447335,WM
2013-10-23,42.9,43.37,42.74,43.3,1904131,WM
2013-10-24,43.47,43.47,42.97,43.27,1644820,WM
2013-10-25,43.19,43.68,43.02,43.65,1552630,WM
2013-10-28,43.63,43.87,43.37,43.61,2390524,WM
2013-10-29,43.57,44.6,43.21,43.25,4017121,WM
2013-10-30,43.25,43.7,42.49,42.54,3818846,WM
2013-10-31,42.5,43.65,42.5,43.54,2620876,WM
2013-11-01,43.52,43.8299,43.4407,43.69,1830754,WM
2013-11-04,43.75,43.84,43.56,43.62,1967593,WM
2013-11-05,43.55,43.79,43.36,43.7,1680882,WM
2013-11-06,43.79,43.91,43.57,43.78,2714507,WM
2013-11-07,43.82,44.04,43.36,43.38,1908388,WM
2013-11-08,43.45,44.16,43.4,44.16,1461432,WM
2013-11-11,44.09,44.36,43.97,44.12,1123067,WM
2013-11-12,43.95,44.04,43.43,43.79,1838460,WM
2013-11-13,43.75,44.18,43.35,44.18,3453113,WM
2013-11-14,44.15,44.95,44.14,44.79,2175834,WM
2013-11-15,44.77,45.32,44.77,45.21,2052556,WM
2013-11-18,45.28,45.72,45.17,45.48,1923931,WM
2013-11-19,45.32,45.54,45.15,45.34,2928487,WM
2013-11-20,45.46,45.73,45.265,45.41,1530078,WM
2013-11-21,45.4,45.88,45.2,45.78,6290905,WM
2013-11-22,45.57,46.13,45.47,46.1,7267565,WM
2013-11-25,46.22,46.38,45.53,45.67,8638437,WM
2013-11-26,45.66,45.8,45.62,45.72,2082791,WM
2013-11-27,45.75,45.7975,45.36,45.64,1713757,WM
2013-11-29,45.59,45.82,45.44,45.68,1131079,WM
2013-12-02,45.27,45.36,44.89,44.95,3319496,WM
2013-12-03,44.63,44.91,44.515,44.63,2221400,WM
2013-12-04,44.5,44.79,44.31,44.56,2324721,WM
2013-12-05,44.47,44.61,44.27,44.34,2068613,WM
2013-12-06,44.82,45.05,44.74,44.83,1687287,WM
2013-12-09,44.85,44.93,44.61,44.65,1716050,WM
2013-12-10,44.68,44.77,44.46,44.55,2321228,WM
2013-12-11,44.5,44.64,43.72,43.76,2506035,WM
2013-12-12,43.7,44.13,43.55,43.81,2350620,WM
2013-12-13,43.85,43.97,43.55,43.62,1997905,WM
2013-12-16,43.68,43.919,43.6,43.73,3054047,WM
2013-12-17,43.66,43.72,43.35,43.46,2734050,WM
2013-12-18,43.58,44.03,42.95,43.99,3454650,WM
2013-12-19,43.91,44.0901,43.69,43.89,2047605,WM
2013-12-20,43.84,44.45,43.84,44.37,3735622,WM
2013-12-23,44.46,44.79,44.45,44.73,2723606,WM
2013-12-24,44.78,45.09,44.78,44.92,766296,WM
2013-12-26,45.1,45.12,44.8,44.98,986951,WM
2013-12-27,44.91,45.02,44.8,44.91,702885,WM
2013-12-30,44.81,44.93,44.68,44.88,1019530,WM
2013-12-31,44.91,45.0,44.75,44.87,1026955,WM
2014-01-02,44.79,44.8,44.1,44.2,1507563,WM
2014-01-03,44.25,44.46,44.0,44.19,1463366,WM
2014-01-06,44.38,44.39,43.71,43.76,1907241,WM
2014-01-07,44.04,44.18,43.84,44.08,2136745,WM
2014-01-08,44.09,44.14,43.78,43.99,1761759,WM
2014-01-09,44.1,44.17,43.6,43.73,1637050,WM
2014-01-10,44.06,44.14,43.43,43.61,2015353,WM
2014-01-13,43.34,43.47,42.9326,43.03,2472153,WM
2014-01-14,43.09,43.425,43.05,43.3,1794205,WM
2014-01-15,43.44,43.48,43.155,43.19,1832088,WM
2014-01-16,43.11,43.19,42.75,42.86,2193205,WM
2014-01-17,42.96,43.33,42.84,43.12,2450796,WM
2014-01-21,43.41,43.45,42.75,42.91,1949274,WM
2014-01-22,43.04,43.05,42.6775,42.75,1744117,WM
2014-01-23,42.49,42.51,41.91,42.31,3057500,WM
2014-01-24,42.05,42.12,41.61,41.64,3041645,WM
2014-01-27,41.61,41.84,41.37,41.54,2464839,WM
2014-01-28,41.63,41.78,41.23,41.44,2139846,WM
2014-01-29,41.15,41.46,40.86,41.07,3043570,WM
2014-01-30,41.37,41.92,41.31,41.79,1863837,WM
2014-01-31,41.34,41.84,41.16,41.78,2745501,WM
2014-02-03,41.72,41.86,40.89,41.0,3098455,WM
2014-02-04,41.15,41.37,41.08,41.29,1764610,WM
2014-02-05,41.13,41.655,41.12,41.5,2167271,WM
2014-02-06,41.5,42.25,41.39,42.07,2090587,WM
2014-02-07,42.31,43.0,42.31,42.84,2421963,WM
2014-02-10,42.84,42.85,42.37,42.64,2498311,WM
2014-02-11,42.54,43.07,42.5,42.85,1645945,WM
2014-02-12,42.86,43.06,42.8,42.88,1208826,WM
2014-02-13,42.72,43.37,42.6237,43.33,1134859,WM
2014-02-14,43.22,43.78,43.0056,43.67,1717300,WM
2014-02-18,42.69,43.45,41.4,41.72,6161397,WM
2014-02-19,41.17,41.68,40.67,41.19,4958803,WM
2014-02-20,41.13,41.41,40.84,40.98,3454656,WM
2014-02-21,41.08,41.29,40.83,40.99,2672241,WM
2014-02-24,41.04,41.31,40.9,41.06,3222351,WM
2014-02-25,41.0,41.16,40.6,40.76,2978411,WM
2014-02-26,40.74,41.1,40.65,40.85,2813718,WM
2014-02-27,40.83,41.09,40.45,40.58,2166409,WM
2014-02-28,40.55,41.515,40.55,41.5,3545914,WM
2014-03-03,40.88,41.415,40.88,41.28,2574336,WM
2014-03-04,41.6,41.81,41.07,41.37,3013928,WM
2014-03-05,41.4,41.51,41.185,41.34,2074205,WM
2014-03-06,40.95,41.24,40.91,41.2,2087734,WM
2014-03-07,41.29,41.56,41.17,41.38,1714542,WM
2014-03-10,41.3,41.39,41.14,41.35,1138788,WM
2014-03-11,41.35,41.47,41.069,41.26,1331726,WM
2014-03-12,41.0,41.09,40.525,40.59,2662109,WM
2014-03-13,40.74,40.81,40.35,40.41,1989924,WM
2014-03-14,40.46,40.92,40.39,40.81,2216251,WM
2014-03-17,40.92,41.1,40.885,41.06,1649211,WM
2014-03-18,41.09,41.3793,41.09,41.31,1355283,WM
2014-03-19,41.25,41.51,40.96,41.18,1711057,WM
2014-03-20,41.08,41.31,40.99,41.07,1138535,WM
2014-03-21,41.43,41.51,40.71,40.73,3765440,WM
2014-03-24,40.91,41.15,40.415,40.51,2856310,WM
2014-03-25,40.66,40.89,40.54,40.61,2033309,WM
2014-03-26,40.82,40.96,40.5,40.52,1767886,WM
2014-03-27,40.57,41.1,40.41,40.9,1737713,WM
2014-03-28,41.13,41.47,41.0,41.15,1630649,WM
2014-03-31,41.37,42.1,41.34,42.07,3596255,WM
2014-04-01,42.12,42.21,41.75,41.93,1965334,WM
2014-04-02,41.83,42.05,41.64,41.71,1958100,WM
2014-04-03,41.76,41.86,41.55,41.84,1597408,WM
2014-04-04,41.94,42.31,41.815,41.83,1837240,WM
2014-04-07,41.82,42.15,41.53,41.6,2118592,WM
2014-04-08,41.59,42.06,41.53,42.0,1871617,WM
2014-04-09,42.07,42.15,41.77,41.97,1650498,WM
2014-04-10,41.97,42.205,41.36,41.38,1691466,WM
2014-04-11,41.29,41.48,41.04,41.06,1450106,WM
2014-04-14,41.36,41.49,41.11,41.4,1138335,WM
2014-04-15,41.38,41.5,41.09,41.4,1507995,WM
2014-04-16,41.68,42.36,41.6,42.16,2188446,WM
2014-04-17,41.98,42.11,41.85,42.03,1546538,WM
2014-04-21,41.87,42.075,41.64,41.86,1393013,WM
2014-04-22,42.0,42.21,41.92,41.96,1425583,WM
2014-04-23,41.86,42.22,41.73,41.99,2135912,WM
2014-04-24,41.96,43.24,41.84,42.84,3982504,WM
2014-04-25,42.88,43.3,42.77,43.04,1983626,WM
2014-04-28,43.33,43.91,43.27,43.81,2625409,WM
2014-04-29,43.98,44.24,43.66,43.91,2050995,WM
2014-04-30,43.97,44.5,43.88,44.45,2414067,WM
2014-05-01,44.39,44.5,44.15,44.33,1715659,WM
2014-05-02,44.28,44.39,44.05,44.14,1433190,WM
2014-05-05,44.0,44.16,43.76,44.11,1418643,WM
2014-05-06,44.0,44.01,43.57,43.57,2364155,WM
2014-05-07,43.75,44.01,43.55,43.96,1811493,WM
2014-05-08,44.0,44.35,43.88,44.07,1349435,WM
2014-05-09,44.0,44.0478,43.69,43.92,1165905,WM
2014-05-12,44.1,44.165,43.76,43.88,1563722,WM
2014-05-13,44.09,44.24,43.85,44.11,1662015,WM
2014-05-14,44.1,44.24,43.94,44.01,1115340,WM
2014-05-15,43.89,44.09,43.69,43.95,2292523,WM
2014-05-16,43.92,43.95,43.52,43.8,1590558,WM
2014-05-19,43.73,43.91,43.525,43.89,1973976,WM
2014-05-20,43.89,43.97,43.24,43.42,1454141,WM
2014-05-21,43.54,43.65,43.28,43.65,1036020,WM
2014-05-22,43.6,43.62,43.31,43.48,1661803,WM
2014-05-23,43.57,43.64,43.26,43.37,1719806,WM
2014-05-27,43.41,43.73,43.25,43.73,1891752,WM
2014-05-28,43.9,44.48,43.81,44.25,2305891,WM
2014-05-29,44.3,44.39,44.1,44.36,1475322,WM
2014-05-30,44.35,44.72,44.3,44.68,2030704,WM
2014-06-02,44.69,44.84,44.5467,44.81,1497158,WM
2014-06-03,44.64,44.71,44.335,44.67,1778799,WM
2014-06-04,44.2,44.44,44.09,44.2,2580180,WM
2014-06-05,44.29,44.29,43.99,44.13,1608036,WM
2014-06-06,44.21,44.3,44.11,44.26,1819318,WM
2014-06-09,44.1,44.58,44.0984,44.53,2508855,WM
2014-06-10,44.47,44.87,44.47,44.55,1258061,WM
2014-06-11,44.41,44.42,44.08,44.09,1444908,WM
2014-06-12,44.05,44.145,43.74,43.89,1930817,WM
2014-06-13,43.92,44.28,43.83,44.0,1212599,WM
2014-06-16,43.97,44.25,43.9,43.99,1066685,WM
2014-06-17,43.88,44.42,43.8,44.26,1239490,WM
2014-06-18,44.26,44.43,44.02,44.3,1438060,WM
2014-06-19,44.31,44.48,44.21,44.37,1453606,WM
2014-06-20,44.47,44.69,44.405,44.63,2224210,WM
2014-06-23,44.69,44.845,44.2,44.39,1240913,WM
2014-06-24,44.31,44.5,44.24,44.37,1023723,WM
2014-06-25,44.3,44.5,44.175,44.46,990078,WM
2014-06-26,44.43,44.57,44.305,44.44,960990,WM
2014-06-27,44.32,44.89,44.32,44.84,2025306,WM
2014-06-30,44.82,44.83,44.52,44.73,1283111,WM
2014-07-01,44.75,44.97,44.56,44.83,1021307,WM
2014-07-02,44.83,44.8999,44.37,44.47,926117,WM
2014-07-03,44.52,44.71,44.45,44.71,662484,WM
2014-07-07,44.56,44.7,44.34,44.54,1125230,WM
2014-07-08,44.46,44.695,44.39,44.6,1391301,WM
2014-07-09,44.6,44.69,44.07,44.24,1809033,WM
2014-07-10,44.0,44.3,43.8301,44.18,1064214,WM
2014-07-11,44.17,44.35,44.02,44.34,1252254,WM
2014-07-14,44.49,44.49,44.26,44.4,1447114,WM
2014-07-15,44.36,44.62,44.18,44.51,1579235,WM
2014-07-16,44.55,44.69,44.39,44.65,931271,WM
2014-07-17,44.45,44.58,44.07,44.07,1083345,WM
2014-07-18,44.23,44.5,44.0,44.44,834273,WM
2014-07-21,44.37,44.58,44.05,44.48,1232700,WM
2014-07-22,44.55,44.66,44.35,44.51,1151638,WM
2014-07-23,44.51,44.57,44.28,44.28,794539,WM
2014-07-24,44.33,44.36,44.12,44.31,1221667,WM
2014-07-25,44.25,44.58,44.05,44.1,1170681,WM
2014-07-28,44.0,44.17,43.49,43.89,1506361,WM
2014-07-29,44.13,45.67,44.13,45.59,7869603,WM
2014-07-30,45.69,45.69,45.11,45.4,2174810,WM
2014-07-31,45.23,45.35,44.89,44.89,2171804,WM
2014-08-01,44.4,44.68,44.225,44.55,1872044,WM
2014-08-04,44.4,44.68,44.225,44.55,1872044,WM
2014-08-05,44.53,44.82,44.33,44.5,2883162,WM
2014-08-06,44.29,44.51,44.115,44.23,1620474,WM
2014-08-07,44.4,44.55,43.97,44.05,1716794,WM
2014-08-08,44.11,45.23,44.02,45.18,1666846,WM
2014-08-11,45.17,45.59,45.04,45.28,1514839,WM
2014-08-12,45.24,45.53,45.23,45.48,1531181,WM
2014-08-13,45.65,45.96,45.583,45.7,1359124,WM
2014-08-14,45.68,45.89,45.61,45.85,852186,WM
2014-08-15,45.9,46.07,45.51,45.82,1591477,WM
2014-08-18,45.99,46.15,45.87,46.09,1364991,WM
2014-08-19,46.18,46.429,46.09,46.33,947064,WM
2014-08-20,46.3,46.7,46.21,46.68,1376605,WM
2014-08-21,46.64,46.92,46.58,46.7,1324402,WM
2014-08-22,46.7,46.8,46.39,46.43,1146513,WM
2014-08-25,46.46,46.69,46.39,46.49,1352136,WM
2014-08-26,47.0,47.091,46.82,46.92,1527080,WM
2014-08-27,46.85,47.35,46.81,46.96,2361907,WM
2014-08-28,46.79,46.98,46.68,46.82,1321909,WM
2014-08-29,46.85,47.06,46.7,46.97,1217566,WM
2014-09-02,46.97,47.27,46.85,47.26,1517511,WM
2014-09-03,47.0,47.091,46.82,46.92,1527080,WM
2014-09-04,46.93,47.21,46.6727,46.86,1491215,WM
2014-09-05,46.85,47.18,46.81,47.03,2222652,WM
2014-09-08,47.05,47.24,46.96,47.17,1263842,WM
2014-09-09,47.09,47.22,46.97,47.01,906997,WM
2014-09-10,46.99,47.42,46.99,47.3,1282751,WM
2014-09-11,47.12,47.285,47.03,47.2,913164,WM
2014-09-12,47.32,47.38,46.51,46.8,1991294,WM
2014-09-15,46.89,47.3,46.74,47.12,1119209,WM
2014-09-16,47.15,47.34,46.88,47.25,943439,WM
2014-09-17,47.26,47.55,47.21,47.36,1256794,WM
2014-09-18,47.36,47.5,47.17,47.4,1364351,WM
2014-09-19,47.67,47.69,47.29,47.35,1801319,WM
2014-09-22,47.24,47.36,47.07,47.11,1189686,WM
2014-09-23,47.1,47.29,46.91,46.92,1543046,WM
2014-09-24,47.04,47.46,46.93,47.41,1159743,WM
2014-09-25,47.27,47.4,46.88,46.9,1349352,WM
2014-09-26,46.88,47.2974,46.82,47.18,1282747,WM
2014-09-29,47.18,47.54,47.11,47.4,1645666,WM
2014-09-30,47.46,47.68,47.3,47.53,1517949,WM
2014-10-01,47.64,47.64,47.06,47.15,1810621,WM
2014-10-02,47.16,47.478,46.97,47.12,1618944,WM
2014-10-03,47.39,47.62,47.2601,47.6,1597170,WM
2014-10-06,47.64,47.79,47.3,47.51,1040159,WM
2014-10-07,47.35,47.36,46.72,46.73,1807108,WM
2014-10-08,46.73,47.6,46.62,47.58,1596792,WM
2014-10-09,47.58,47.74,46.84,46.92,1464905,WM
2014-10-10,46.96,47.37,46.8,46.82,2699592,WM
2014-10-13,46.83,47.13,46.63,46.64,2167383,WM
2014-10-14,46.79,47.09,46.33,46.49,3235292,WM
2014-10-15,46.0,46.49,45.5,46.28,3158293,WM
2014-10-16,45.66,46.39,45.62,46.29,2880341,WM
2014-10-17,46.54,46.86,46.31,46.72,2274748,WM
2014-10-20,46.53,46.7,46.41,46.65,1718214,WM
2014-10-21,46.73,47.29,46.66,47.26,1783176,WM
2014-10-22,47.4,47.54,47.18,47.19,1895667,WM
2014-10-23,47.65,48.07,47.605,47.89,1589001,WM
2014-10-24,48.0,48.05,47.74,47.96,1090381,WM
2014-10-27,47.98,48.22,47.87,48.12,1066934,WM
2014-10-28,48.33,48.42,48.04,48.42,1391129,WM
2014-10-29,48.38,48.5,46.4801,47.73,4958816,WM
2014-10-30,47.73,48.75,47.7,48.55,2767203,WM
2014-10-31,49.03,49.18,48.605,48.89,3261936,WM
2014-11-03,48.79,48.89,48.25,48.61,2212916,WM
2014-11-04,48.62,48.78,48.22,48.34,3713706,WM
2014-11-05,48.41,48.915,48.22,48.89,1707025,WM
2014-11-06,49.02,49.4,48.92,49.23,1643778,WM
2014-11-07,49.31,49.66,49.31,49.45,1578470,WM
2014-11-10,49.54,49.71,49.43,49.49,1966429,WM
2014-11-11,49.46,49.61,49.26,49.36,1315867,WM
2014-11-12,49.32,49.5197,49.25,49.38,1239091,WM
2014-11-13,49.43,49.53,49.22,49.37,1115447,WM
2014-11-14,49.26,49.45,49.01,49.09,1230336,WM
2014-11-17,49.03,49.16,48.98,49.09,1149043,WM
2014-11-18,49.16,49.27,49.04,49.1,1453100,WM
2014-11-19,49.07,49.07,48.36,48.56,2776867,WM
2014-11-20,48.34,48.44,48.2,48.32,2191583,WM
2014-11-21,48.78,48.78,48.37,48.53,2150871,WM
2014-11-24,48.5,48.77,48.42,48.67,1410059,WM
2014-11-25,48.7,48.75,48.36,48.51,2370776,WM
2014-11-26,48.58,48.81,48.55,48.7,1847780,WM
2014-11-28,48.88,49.26,48.67,48.73,1271908,WM
2014-12-01,48.73,48.79,48.47,48.49,1930612,WM
2014-12-02,48.73,49.12,48.6,48.81,3721573,WM
2014-12-03,48.58,49.26,48.5,49.16,4255147,WM
2014-12-04,49.06,49.47,48.84,49.25,3025588,WM
2014-12-05,49.18,49.52,49.07,49.45,3070657,WM
2014-12-08,49.42,49.42,49.01,49.19,3165456,WM
2014-12-09,48.95,49.04,48.56,48.94,1683535,WM
2014-12-10,49.01,49.1,48.51,48.65,1998697,WM
2014-12-11,48.71,49.42,48.7001,49.07,1687298,WM
2014-12-12,48.96,49.07,48.38,48.5,1960437,WM
2014-12-15,48.6,49.18,48.29,49.1,4429654,WM
2014-12-16,49.09,49.85,48.92,49.39,3588361,WM
2014-12-17,49.27,49.58,48.53,49.55,3370441,WM
2014-12-18,50.0,50.86,49.92,50.86,2867540,WM
2014-12-19,51.09,51.14,50.49,50.78,3662058,WM
2014-12-22,50.78,51.15,50.58,51.12,1340915,WM
2014-12-23,51.18,51.49,51.04,51.21,1386328,WM
2014-12-24,51.4,51.4,51.05,51.16,659023,WM
2014-12-26,51.37,51.61,51.17,51.36,939864,WM
2014-12-29,51.4,51.71,51.23,51.54,1249131,WM
2014-12-30,51.53,51.65,51.21,51.58,1446121,WM
2014-12-31,51.74,51.95,51.28,51.32,2238836,WM
2015-01-02,51.25,51.78,51.2,51.75,3146760,WM
2015-01-05,51.43,51.62,51.13,51.23,3859108,WM
2015-01-06,51.27,51.64,50.86,51.27,3013167,WM
2015-01-07,51.42,51.62,51.05,51.31,2243273,WM
2015-01-08,51.64,51.94,51.535,51.9,2941842,WM
2015-01-09,51.82,51.89,51.37,51.53,1664010,WM
2015-01-12,51.6,51.69,51.24,51.47,1315833,WM
2015-01-13,51.68,52.11,51.07,51.51,1780458,WM
2015-01-14,51.25,51.88,51.1,51.81,1624100,WM
2015-01-15,51.8,52.14,51.76,51.82,1352568,WM
2015-01-16,51.78,52.28,51.56,52.24,1311210,WM
2015-01-20,52.54,52.95,52.3188,52.91,2422928,WM
2015-01-21,52.72,53.06,52.56,52.73,2409886,WM
2015-01-22,52.98,53.19,52.46,52.78,2857920,WM
2015-01-23,52.71,53.06,52.62,53.0,2400385,WM
2015-01-26,52.95,53.35,52.66,53.21,1599892,WM
2015-01-27,52.96,53.35,52.89,53.14,2293123,WM
2015-01-28,53.18,53.49,52.59,52.64,1752362,WM
2015-01-29,52.56,52.64,52.01,52.55,1447217,WM
2015-01-30,52.23,52.3,51.39,51.43,3119529,WM
2015-02-02,51.46,51.58,50.821,51.56,4397815,WM
2015-02-03,51.43,52.24,51.38,52.24,2220476,WM
2015-02-04,52.2,52.59,52.01,52.22,1773767,WM
2015-02-05,52.22,52.62,52.21,52.6,1086972,WM
2015-02-06,52.56,52.81,52.2,52.44,1387613,WM
2015-02-09,52.2,52.76,52.2,52.53,1629999,WM
2015-02-10,52.74,52.96,52.52,52.7,1554408,WM
2015-02-11,52.77,52.98,52.42,52.56,1605477,WM
2015-02-12,52.59,52.97,52.45,52.7,1692439,WM
2015-02-13,51.6,51.65,50.67,51.29,4966281,WM
2015-02-17,52.2,54.49,52.2,53.94,5272275,WM
2015-02-18,54.08,54.77,53.74,54.63,2558922,WM
2015-02-19,54.5,54.62,53.85,54.39,1962015,WM
2015-02-20,54.48,54.72,54.18,54.51,2262361,WM
2015-02-23,54.51,54.8,54.355,54.57,1442982,WM
2015-02-24,54.4,54.73,54.3501,54.47,1605613,WM
2015-02-25,54.62,54.84,54.44,54.53,1683468,WM
2015-02-26,54.62,54.66,54.03,54.28,1759260,WM
2015-02-27,54.31,54.6799,54.12,54.48,1702588,WM
2015-03-02,54.66,54.9,54.49,54.85,2004178,WM
2015-03-03,54.7,55.27,54.66,55.18,3237487,WM
2015-03-04,55.0,55.16,54.87,55.07,3352070,WM
2015-03-05,54.72,54.84,54.23,54.5,2054411,WM
2015-03-06,54.16,54.295,53.64,53.65,2521169,WM
2015-03-09,53.61,53.84,53.58,53.67,2991321,WM
2015-03-10,53.32,53.53,52.905,52.91,2854037,WM
2015-03-11,52.93,53.07,52.67,52.69,2797539,WM
2015-03-12,52.72,53.19,52.71,53.09,1974612,WM
2015-03-13,53.18,53.4,52.84,53.32,1908663,WM
2015-03-16,53.5,54.5,53.49,54.4,2280052,WM
2015-03-17,54.41,54.66,54.32,54.47,1508115,WM
2015-03-18,54.27,55.2,54.05,55.07,2049004,WM
2015-03-19,55.12,55.31,54.73,54.73,1704854,WM
2015-03-20,54.79,54.85,54.38,54.55,5120323,WM
2015-03-23,54.72,55.13,54.47,54.92,2467674,WM
2015-03-24,54.92,54.96,54.57,54.61,1879185,WM
2015-03-25,54.65,54.7,53.84,53.86,1508632,WM
2015-03-26,53.64,53.71,53.38,53.4,1376145,WM
2015-03-27,53.38,53.6963,53.38,53.4,1590865,WM
2015-03-30,53.56,54.23,53.53,54.01,1585978,WM
2015-03-31,53.88,54.4,53.82,54.23,2337277,WM
2015-04-01,54.25,54.38,53.57,53.65,2061428,WM
2015-04-02,53.69,54.0,53.66,53.9,1401459,WM
2015-04-06,53.89,54.73,53.75,54.55,3344045,WM
2015-04-07,54.47,54.89,54.35,54.74,2023189,WM
2015-04-08,54.76,55.09,54.58,54.61,3859855,WM
2015-04-09,54.67,55.13,54.42,54.97,4105704,WM
2015-04-10,55.17,55.93,54.99,55.14,4470917,WM
2015-04-13,55.0,55.16,54.74,54.84,2603161,WM
2015-04-14,54.73,54.76,54.145,54.24,1967510,WM
2015-04-15,54.37,54.64,54.22,54.25,1233737,WM
2015-04-16,54.06,54.15,53.63,53.99,2056264,WM
2015-04-17,53.61,53.825,52.75,52.88,2859729,WM
2015-04-20,53.16,53.44,53.0,53.02,2767713,WM
2015-04-21,53.11,53.36,52.745,52.84,4163606,WM
2015-04-22,52.81,53.17,52.2,52.61,3544450,WM
2015-04-23,52.49,52.805,52.451,52.68,4064251,WM
2015-04-24,52.64,52.76,52.26,52.66,3995240,WM
2015-04-27,52.94,52.94,52.17,52.29,1868340,WM
2015-04-28,52.34,52.69,52.08,52.47,1768359,WM
2015-04-29,51.5,52.02,49.63,49.88,5639938,WM
2015-04-30,49.77,50.1,49.43,49.53,4134180,WM
2015-05-01,49.57,50.23,49.57,50.09,2120643,WM
2015-05-04,50.11,50.45,49.8,49.85,2826585,WM
2015-05-05,49.87,50.04,48.75,48.86,2948278,WM
2015-05-06,49.02,49.2,48.086,48.47,3186166,WM
2015-05-07,48.5,48.995,48.48,48.86,2224225,WM
2015-05-08,49.16,49.59,49.13,49.33,1681324,WM
2015-05-11,49.16,49.9,49.051,49.43,3939271,WM
2015-05-12,49.23,49.7,49.08,49.51,1924361,WM
2015-05-13,49.54,49.805,49.32,49.37,2035570,WM
2015-05-14,49.49,49.86,49.49,49.72,1434377,WM
2015-05-15,49.81,49.97,49.73,49.83,1572104,WM
2015-05-18,49.94,49.95,49.69,49.85,1540866,WM
2015-05-19,49.79,49.95,49.61,49.86,1572174,WM
2015-05-20,49.81,49.95,49.67,49.72,1337768,WM
2015-05-21,49.71,50.251,49.655,50.12,2043369,WM
2015-05-22,49.98,50.27,49.98,50.06,1388308,WM
2015-05-26,50.0,50.14,49.44,49.57,2593611,WM
2015-05-27,49.79,49.97,49.48,49.84,1181620,WM
2015-05-28,49.81,50.0,49.71,49.79,1625887,WM
2015-05-29,49.64,49.86,49.41,49.65,2362564,WM
2015-06-01,49.82,49.91,49.54,49.74,1358014,WM
2015-06-02,49.61,49.84,49.4999,49.56,1699578,WM
2015-06-03,49.28,49.34,49.06,49.25,1696228,WM
2015-06-04,49.0,49.27,48.47,48.68,3159719,WM
2015-06-05,48.6,48.67,48.33,48.41,2020037,WM
2015-06-08,48.37,48.615,48.3,48.46,1363621,WM
2015-06-09,48.46,48.563,48.23,48.32,1431818,WM
2015-06-10,48.39,48.755,48.39,48.44,1810652,WM
2015-06-11,48.59,48.771,48.31,48.49,1906429,WM
2015-06-12,48.45,48.5,48.193,48.44,1876364,WM
2015-06-15,48.11,48.11,47.63,47.71,1686829,WM
2015-06-16,47.79,47.9,47.69,47.8,1489421,WM
2015-06-17,47.93,48.015,47.57,47.88,2002122,WM
2015-06-18,48.0,48.39,48.0,48.3,1504245,WM
2015-06-19,48.25,48.25,47.74,47.76,2121472,WM
2015-06-22,48.07,48.11,47.57,47.7,1643739,WM
2015-06-23,47.68,47.845,47.3,47.34,1629384,WM
2015-06-24,47.25,47.4,47.115,47.17,1881707,WM
2015-06-25,47.28,47.29,46.88,46.94,1161061,WM
2015-06-26,46.98,47.19,46.82,47.03,1268529,WM
2015-06-29,46.75,46.8999,46.33,46.35,1606830,WM
2015-06-30,46.7,46.8,46.31,46.35,1345961,WM
2015-07-01,46.64,46.68,46.24,46.51,1241150,WM
2015-07-02,46.57,46.67,46.2236,46.37,884581,WM
2015-07-06,46.04,46.54,45.86,46.53,1228540,WM
2015-07-07,46.53,47.11,46.41,47.02,1986316,WM
2015-07-08,46.66,47.26,46.6,46.81,2051667,WM
2015-07-09,47.17,47.34,47.07,47.15,2254252,WM
2015-07-10,47.56,47.89,47.31,47.75,1920274,WM
2015-07-13,48.14,48.1699,47.78,47.93,2082372,WM
2015-07-14,47.86,48.665,47.83,48.6,2285072,WM
2015-07-15,48.63,48.74,48.32,48.4,1573892,WM
2015-07-16,48.67,49.23,48.48,48.94,2299899,WM
2015-07-17,48.83,48.89,48.51,48.68,1602073,WM
2015-07-20,48.64,48.73,48.44,48.53,1022934,WM
2015-07-21,48.51,48.61,48.02,48.23,1269456,WM
2015-07-22,48.22,48.47,47.55,47.8,2750066,WM
2015-07-23,47.76,49.36,47.76,49.08,4709274,WM
2015-07-24,49.21,49.5558,48.73,48.83,3129720,WM
2015-07-27,48.73,49.54,48.69,49.06,3871662,WM
2015-07-28,49.71,50.25,49.52,50.16,3520456,WM
2015-07-29,50.27,50.79,50.21,50.7,3278939,WM
2015-07-30,50.54,51.38,50.54,51.2,2769387,WM
2015-07-31,51.43,51.46,51.04,51.13,1658329,WM
2015-08-03,51.05,51.13,50.67,50.8,2178613,WM
2015-08-04,50.87,51.38,50.79,50.97,1854808,WM
2015-08-05,51.21,51.83,51.18,51.6,2052227,WM
2015-08-06,51.6,51.8,50.95,50.98,1820746,WM
2015-08-07,50.96,51.12,50.56,50.76,2309141,WM
2015-08-10,51.03,51.43,50.95,51.39,1606822,WM
2015-08-11,51.01,51.57,50.94,51.52,1590608,WM
2015-08-12,51.24,51.91,51.1501,51.85,2531555,WM
2015-08-13,51.72,52.27,51.61,51.9,1872906,WM
2015-08-14,51.96,52.29,51.83,52.25,1104621,WM
2015-08-17,51.92,52.7,51.63,52.64,1428350,WM
2015-08-18,52.54,53.055,52.5,52.7,2028810,WM
2015-08-19,52.43,52.95,52.17,52.6,2285060,WM
2015-08-20,52.29,53.04,52.1,52.57,3257094,WM
2015-08-21,52.06,52.36,51.631,51.64,3558664,WM
2015-08-24,49.18,50.68,48.79,49.47,4431559,WM
2015-08-25,50.37,50.77,49.12,49.15,3039221,WM
2015-08-26,50.32,50.34,49.12,49.5,4369616,WM
2015-08-27,50.03,50.31,49.31,50.03,3856951,WM
2015-08-28,50.08,50.5,49.93,50.21,2509984,WM
2015-08-31,50.13,50.27,49.92,50.06,2075423,WM
2015-09-01,49.32,49.84,48.9,49.31,2870876,WM
2015-09-02,49.74,49.96,49.29,49.78,1703040,WM
2015-09-03,49.88,50.55,49.88,50.28,1934753,WM
2015-09-04,49.69,50.19,49.57,49.93,2295326,WM
2015-09-08,50.58,50.9,50.25,50.7,2922625,WM
2015-09-09,51.02,51.18,50.03,50.13,3217011,WM
2015-09-10,49.78,50.14,49.51,49.8,2729447,WM
2015-09-11,49.68,50.05,49.55,50.0,1889806,WM
2015-09-14,50.01,50.03,49.445,49.89,2187027,WM
2015-09-15,50.05,50.325,49.88,50.15,2945881,WM
2015-09-16,50.29,50.29,49.99,50.16,2215169,WM
2015-09-17,50.24,50.51,49.94,50.07,2119522,WM
2015-09-18,49.46,50.05,49.44,49.89,3756391,WM
2015-09-21,50.26,50.35,49.97,50.11,2083750,WM
2015-09-22,49.65,49.925,49.32,49.87,1972798,WM
2015-09-23,49.88,50.06,49.435,49.95,2004215,WM
2015-09-24,49.66,49.92,49.42,49.8,3534496,WM
2015-09-25,50.22,50.66,49.94,50.37,3294353,WM
2015-09-28,50.18,50.28,49.68,49.78,2076217,WM
2015-09-29,49.72,49.77,48.9769,49.22,5423714,WM
2015-09-30,49.58,49.86,49.07,49.81,3399576,WM
2015-10-01,49.85,50.24,49.52,50.1,2361644,WM
2015-10-02,49.7,50.53,49.49,50.53,1761209,WM
2015-10-05,50.84,51.53,50.79,51.46,1556535,WM
2015-10-06,51.41,51.64,51.14,51.43,1857826,WM
2015-10-07,51.56,51.985,51.48,51.82,1593728,WM
2015-10-08,51.8,52.98,51.49,52.95,2472168,WM
2015-10-09,52.95,53.55,52.85,53.16,1482756,WM
2015-10-12,53.07,53.56,53.01,53.41,893962,WM
2015-10-13,53.24,53.42,52.98,53.06,1393352,WM
2015-10-14,52.97,53.03,52.43,52.45,1412470,WM
2015-10-15,52.55,52.7,52.23,52.5,1829896,WM
2015-10-16,52.66,53.1,52.19,52.45,2384655,WM
2015-10-19,52.37,52.65,52.04,52.51,2003028,WM
2015-10-20,52.45,52.87,52.38,52.71,1727658,WM
2015-10-21,53.28,53.78,53.28,53.44,3239250,WM
2015-10-22,53.86,53.97,53.455,53.51,2538619,WM
2015-10-23,53.6,53.81,52.97,53.19,2839629,WM
2015-10-26,53.26,53.63,53.1,53.19,2226173,WM
2015-10-27,52.94,54.5,52.8,54.34,3126172,WM
2015-10-28,54.59,54.8499,54.06,54.61,2812752,WM
2015-10-29,54.67,54.69,54.2,54.46,1523795,WM
2015-10-30,54.44,54.69,53.76,53.76,3320661,WM
2015-11-02,53.86,54.605,53.86,54.44,2193224,WM
2015-11-03,54.31,54.61,53.88,54.05,2082313,WM
2015-11-04,54.09,55.28,53.93,54.14,2343713,WM
2015-11-05,54.36,54.57,54.23,54.43,1829333,WM
2015-11-06,54.43,54.44,53.97,54.43,1400252,WM
2015-11-09,54.27,54.41,53.5,53.69,1556140,WM
2015-11-10,53.57,54.03,53.53,53.65,1526032,WM
2015-11-11,53.74,54.0785,53.61,53.63,1527868,WM
2015-11-12,53.46,53.57,52.77,52.77,1882074,WM
2015-11-13,52.65,52.85,52.021,52.16,2404373,WM
2015-11-16,52.05,52.57,52.04,52.56,2935933,WM
2015-11-17,52.62,52.85,52.441,52.68,1492222,WM
2015-11-18,52.77,53.63,52.56,53.58,1900018,WM
2015-11-19,53.77,53.9,53.51,53.63,1181521,WM
2015-11-20,53.86,54.17,53.78,54.12,1223817,WM
2015-11-23,54.12,54.45,53.9364,54.14,1422186,WM
2015-11-24,53.87,54.075,53.54,53.98,1541249,WM
2015-11-25,54.02,54.161,53.91,54.03,1038714,WM
2015-11-27,53.99,54.24,53.7,53.92,780652,WM
2015-11-30,54.03,54.17,53.75,53.77,1809356,WM
2015-12-01,54.05,54.57,53.6,53.92,1980562,WM
2015-12-02,53.55,53.84,53.38,53.51,1695193,WM
2015-12-03,53.52,53.67,51.63,51.84,3822643,WM
2015-12-04,52.01,52.7,52.01,52.66,4590559,WM
2015-12-07,52.46,52.67,51.8,52.1,2420299,WM
2015-12-08,51.85,52.63,51.7,52.53,2426797,WM
2015-12-09,52.3,52.63,51.65,51.89,1916866,WM
2015-12-10,51.97,52.4,51.742,52.02,1450725,WM
2015-12-11,51.63,51.8414,51.17,51.34,2142472,WM
2015-12-14,51.49,51.88,51.08,51.83,3198769,WM
2015-12-15,52.1,53.42,52.1,53.34,3434239,WM
2015-12-16,53.7,54.24,53.16,53.93,2270058,WM
2015-12-17,53.91,54.1,53.27,53.28,3179052,WM
2015-12-18,53.0,53.09,52.39,52.73,4070392,WM
2015-12-21,52.98,53.26,52.49,52.81,1383557,WM
2015-12-22,52.99,53.395,52.5183,53.2,1412275,WM
2015-12-23,53.41,53.74,53.29,53.66,1229881,WM
2015-12-24,53.47,53.62,53.2,53.43,529517,WM
2015-12-28,53.4,53.97,53.34,53.91,986043,WM
2015-12-29,54.02,54.44,54.02,54.35,849431,WM
2015-12-30,54.33,54.4801,53.92,53.98,825101,WM
2015-12-31,53.83,53.97,53.35,53.37,1055230,WM
2016-01-04,52.6,52.61,52.0,52.45,2067396,WM
2016-01-05,52.42,52.7,52.23,52.65,2401370,WM
2016-01-06,52.17,53.32,52.12,53.3,3277358,WM
2016-01-07,52.58,53.05,52.42,52.67,3309867,WM
2016-01-08,52.69,53.15,52.23,52.35,2617432,WM
2016-01-11,52.35,53.04,52.25,52.86,2127954,WM
2016-01-12,52.97,53.32,52.66,53.2,2299865,WM
2016-01-13,53.19,53.35,52.0,52.26,2445120,WM
2016-01-14,52.44,53.01,51.94,52.78,2786763,WM
2016-01-15,51.92,52.11,51.05,51.52,3406123,WM
2016-01-19,51.99,52.73,51.84,52.62,2156708,WM
2016-01-20,51.96,52.37,50.36,51.92,4118908,WM
2016-01-21,51.9,52.58,51.63,51.98,2414133,WM
2016-01-22,52.53,53.14,52.2925,52.98,2244625,WM
2016-01-25,52.92,52.92,52.09,52.24,1748218,WM
2016-01-26,52.19,52.57,51.98,52.29,1990944,WM
2016-01-27,52.13,52.49,51.46,51.89,2885379,WM
2016-01-28,52.0,52.38,51.64,52.07,1451085,WM
2016-01-29,52.31,53.07,52.18,52.95,3446580,WM
2016-02-01,52.69,53.47,52.39,53.26,1742136,WM
2016-02-02,52.7,52.96,51.75,52.12,2529195,WM
2016-02-03,52.47,53.27,51.79,53.08,2225927,WM
2016-02-04,52.92,53.55,52.73,53.19,1682741,WM
2016-02-05,52.93,53.19,52.285,52.57,2150925,WM
2016-02-08,52.23,52.8799,51.68,52.7,1916762,WM
2016-02-09,52.23,53.58,52.2,53.28,2733927,WM
2016-02-10,53.49,54.2,53.37,53.52,1686566,WM
2016-02-11,52.57,53.15,52.23,52.96,3380890,WM
2016-02-12,53.24,54.23,53.05,53.98,2457211,WM
2016-02-16,54.72,54.87,54.03,54.79,2896836,WM
2016-02-17,54.87,55.25,54.5801,54.9,2775420,WM
2016-02-18,54.8,55.5799,54.34,55.31,3123256,WM
2016-02-19,55.25,55.72,54.86,55.5,3046064,WM
2016-02-22,55.76,56.25,55.64,56.18,2600547,WM
2016-02-23,56.18,56.8,56.14,56.3,1801017,WM
2016-02-24,56.04,56.26,55.11,56.09,2669624,WM
2016-02-25,56.25,56.5,55.97,56.17,2458241,WM
2016-02-26,56.48,56.5,55.97,56.04,2227747,WM
2016-02-29,56.11,56.17,55.5,55.85,2960942,WM
2016-03-01,56.19,57.18,56.06,57.05,2357602,WM
2016-03-02,56.85,57.09,56.52,57.08,2188601,WM
2016-03-03,56.72,57.31,56.38,57.27,1773033,WM
2016-03-04,57.25,57.49,56.91,57.15,2129760,WM
2016-03-07,56.97,57.09,56.64,56.95,1442422,WM
2016-03-08,56.75,57.61,56.4,57.32,3068247,WM
2016-03-09,57.44,57.96,57.44,57.66,1745702,WM
2016-03-10,57.78,57.97,57.18,57.67,2180392,WM
2016-03-11,58.0,58.4151,57.93,58.4,1854949,WM
2016-03-14,58.39,58.54,57.97,58.22,2242947,WM
2016-03-15,57.82,58.845,57.7,58.67,2149712,WM
2016-03-16,58.59,59.06,58.21,58.83,2421459,WM
2016-03-17,58.9,58.97,58.55,58.78,2832780,WM
2016-03-18,58.86,59.01,58.44,58.6,6734568,WM
2016-03-21,58.42,58.9,58.39,58.73,2433495,WM
2016-03-22,58.51,58.755,58.28,58.46,2594129,WM
2016-03-23,58.45,58.985,58.25,58.91,2234741,WM
2016-03-24,58.75,59.12,58.58,59.11,2112779,WM
2016-03-28,59.11,59.49,59.09,59.38,1685116,WM
2016-03-29,59.14,59.99,59.14,59.71,3088177,WM
2016-03-30,59.74,59.82,59.42,59.63,1363593,WM
2016-03-31,59.52,59.82,58.945,59.0,2030471,WM
2016-04-01,58.84,59.27,58.75,59.17,3369172,WM
2016-04-04,59.06,59.13,58.52,58.68,2558391,WM
2016-04-05,58.25,58.42,58.13,58.25,4811276,WM
2016-04-06,58.22,58.44,57.46,57.71,5144834,WM
2016-04-07,57.5,57.72,57.37,57.59,2807315,WM
2016-04-08,57.84,58.08,57.58,57.67,1707539,WM
2016-04-11,57.84,58.0,57.27,57.29,1900160,WM
2016-04-12,57.37,57.5,57.08,57.21,1534647,WM
2016-04-13,57.35,57.47,56.46,57.01,2357473,WM
2016-04-14,57.01,57.24,56.85,56.96,1370943,WM
2016-04-15,57.08,57.13,56.825,56.9,1944409,WM
2016-04-18,56.94,57.26,56.82,57.17,1859508,WM
2016-04-19,57.26,57.53,57.09,57.13,1430405,WM
2016-04-20,57.28,57.45,56.73,56.74,3854766,WM
2016-04-21,56.6,56.89,56.34,56.35,1920314,WM
2016-04-22,56.32,56.62,56.18,56.39,2810796,WM
2016-04-25,56.2,56.43,56.05,56.35,1742566,WM
2016-04-26,56.45,56.95,56.38,56.53,1834916,WM
2016-04-27,56.59,56.76,56.07,56.4,5057301,WM
2016-04-28,56.4,58.955,56.4,58.31,5062832,WM
2016-04-29,58.4,58.94,58.01,58.79,2691195,WM
2016-05-02,59.0,59.98,58.93,59.98,3067547,WM
2016-05-03,59.74,59.98,59.47,59.84,2558722,WM
2016-05-04,59.84,60.46,59.44,60.41,2219658,WM
2016-05-05,60.68,60.945,60.22,60.3,2954922,WM
2016-05-06,60.29,60.71,60.13,60.69,2979753,WM
2016-05-09,60.7,61.27,60.52,61.2,2992055,WM
2016-05-10,61.22,61.4898,61.03,61.35,1499458,WM
2016-05-11,61.3,61.55,61.07,61.31,1533558,WM
2016-05-12,61.3,61.86,61.13,61.78,1548861,WM
2016-05-13,61.66,62.05,61.26,61.46,1842562,WM
2016-05-16,61.25,61.63,61.0,61.45,1463478,WM
2016-05-17,61.27,61.6899,60.56,60.73,1572170,WM
2016-05-18,60.76,61.22,60.41,60.8,1391838,WM
2016-05-19,60.63,60.84,60.4675,60.76,1627713,WM
2016-05-20,61.07,61.24,60.56,60.73,1630766,WM
2016-05-23,60.73,60.79,60.42,60.49,1140686,WM
2016-05-24,60.96,61.28,60.88,61.04,2209837,WM
2016-05-25,61.05,61.19,60.55,60.64,2276993,WM
2016-05-26,60.69,61.23,60.64,61.11,2179081,WM
2016-05-27,61.12,61.445,61.04,61.33,1540334,WM
2016-05-31,61.34,61.63,60.595,60.96,3144126,WM
2016-06-01,60.61,61.1,60.59,60.98,1926336,WM
2016-06-02,61.0,61.41,60.95,61.41,1385449,WM
2016-06-03,61.4,61.65,61.05,61.47,1308095,WM
2016-06-06,61.41,61.91,61.41,61.83,1323491,WM
2016-06-07,61.64,62.16,61.64,62.07,2157077,WM
2016-06-08,62.17,62.24,62.02,62.22,1173787,WM
2016-06-09,62.04,62.64,62.015,62.62,1903141,WM
2016-06-10,62.62,62.92,62.4,62.62,1225411,WM
2016-06-13,62.64,62.925,62.535,62.56,1769868,WM
2016-06-14,62.47,63.02,62.25,62.98,1574224,WM
2016-06-15,63.13,63.2,62.71,62.8,1316042,WM
2016-06-16,62.77,63.485,62.73,63.41,1936900,WM
2016-06-17,63.38,63.42,62.52,62.65,2359638,WM
2016-06-20,62.9,62.92,62.53,62.57,1803114,WM
2016-06-21,62.92,63.01,62.6,62.73,1208100,WM
2016-06-22,62.95,63.35,62.89,63.06,1189615,WM
2016-06-23,63.41,63.52,63.23,63.45,1063556,WM
2016-06-24,61.97,64.0,61.7188,63.7,6874073,WM
2016-06-27,63.5,63.786,63.05,63.65,2809675,WM
2016-06-28,63.75,64.26,63.368,64.2,2111544,WM
2016-06-29,64.5,64.98,64.465,64.78,2089440,WM
2016-06-30,64.87,66.27,64.86,66.27,2335911,WM
2016-07-01,66.15,66.605,66.0,66.47,2482847,WM
2016-07-05,66.33,70.5,66.16,67.07,4079579,WM
2016-07-06,67.15,67.37,66.25,67.21,2866453,WM
2016-07-07,67.3,67.63,66.88,67.29,1610073,WM
2016-07-08,67.44,67.97,67.35,67.61,2039188,WM
2016-07-11,67.61,67.87,67.48,67.71,1708476,WM
2016-07-12,67.99,68.18,67.29,67.47,2502284,WM
2016-07-13,67.61,67.95,67.15,67.81,3187246,WM
2016-07-14,68.12,68.47,67.69,67.9,2415173,WM
2016-07-15,68.06,68.09,67.19,67.45,2304126,WM
2016-07-18,67.78,67.88,67.12,67.23,1471129,WM
2016-07-19,67.29,67.66,67.2,67.62,1535692,WM
2016-07-20,67.56,67.83,67.51,67.77,1116215,WM
2016-07-21,67.63,67.75,67.08,67.18,1650166,WM
2016-07-22,67.28,67.5,67.04,67.2,2397579,WM
2016-07-25,67.07,67.34,66.91,67.22,2276877,WM
2016-07-26,67.29,67.4,66.81,67.35,2161078,WM
2016-07-27,67.82,68.305,65.65,66.1,3907188,WM
2016-07-28,66.42,66.85,66.18,66.36,2133117,WM
2016-07-29,66.36,66.4,65.85,66.12,2079276,WM
2016-08-01,66.25,66.64,66.14,66.48,1725740,WM
2016-08-02,66.31,66.47,65.78,66.11,2130701,WM
2016-08-03,66.02,66.23,65.62,65.82,1597785,WM
2016-08-04,66.0,66.2699,65.68,65.78,1331172,WM
2016-08-05,66.05,66.29,65.85,65.97,1952104,WM
2016-08-08,65.98,66.18,65.5,65.51,1653261,WM
2016-08-09,65.76,66.1199,65.66,65.76,2189818,WM
2016-08-10,65.93,66.58,65.74,66.55,1686553,WM
2016-08-11,66.67,67.24,66.54,66.82,1698377,WM
2016-08-12,66.46,66.95,66.46,66.67,1101058,WM
2016-08-15,66.65,66.89,66.22,66.23,1352236,WM
2016-08-16,65.99,65.99,64.87,64.97,2238595,WM
2016-08-17,65.19,65.43,64.86,65.41,2417656,WM
2016-08-18,65.26,65.33,64.69,64.92,2111298,WM
2016-08-19,64.78,65.08,64.685,64.97,1525451,WM
2016-08-22,65.0,65.685,64.91,65.51,2194508,WM
2016-08-23,65.51,65.63,65.13,65.28,1380743,WM
2016-08-24,65.22,65.42,65.06,65.29,1297717,WM
2016-08-25,65.34,65.63,65.15,65.21,1592487,WM
2016-08-26,64.99,65.32,63.77,63.97,2609515,WM
2016-08-29,64.1,64.56,63.98,64.37,2233540,WM
2016-08-30,64.52,64.52,63.84,64.05,1671396,WM
2016-08-31,63.88,64.04,63.61,63.94,1520342,WM
2016-09-01,63.98,64.13,63.67,64.0,2225297,WM
2016-09-02,64.32,64.62,64.08,64.35,1513997,WM
2016-09-06,64.51,64.84,64.2,64.66,2494100,WM
2016-09-07,64.2,64.3,63.83,64.11,2023081,WM
2016-09-08,63.95,64.445,63.86,64.31,1790135,WM
2016-09-09,63.87,63.87,62.74,62.75,2536495,WM
2016-09-12,62.89,63.56,62.63,63.34,3803220,WM
2016-09-13,63.0,63.2169,62.6,62.69,3682948,WM
2016-09-14,62.78,62.94,62.41,62.65,1964858,WM
2016-09-15,62.58,63.14,62.45,62.83,2722168,WM
2016-09-16,62.51,62.9,62.48,62.81,2975502,WM
2016-09-19,62.66,63.17,62.57,62.99,2501460,WM
2016-09-20,63.48,63.7,63.17,63.22,3085430,WM
2016-09-21,63.36,64.05,63.25,64.0,2558464,WM
2016-09-22,64.2,64.25,63.695,64.01,5233177,WM
2016-09-23,63.12,63.74,63.12,63.36,1922472,WM
2016-09-26,63.31,63.665,63.09,63.5,1450078,WM
2016-09-27,63.71,64.03,63.71,63.89,2660580,WM
2016-09-28,63.96,64.16,63.72,63.85,1455716,WM
2016-09-29,63.73,63.78,63.21,63.27,1650763,WM
2016-09-30,63.49,64.04,63.4,63.76,2471686,WM
2016-10-03,63.7,63.76,63.38,63.46,1230606,WM
2016-10-04,63.47,63.58,62.38,62.65,1813868,WM
2016-10-05,62.82,62.96,62.26,62.41,1665858,WM
2016-10-06,62.37,63.0,62.06,62.78,2706075,WM
2016-10-07,62.73,62.85,62.28,62.28,2323044,WM
2016-10-10,62.34,62.855,62.34,62.78,2356791,WM
2016-10-11,62.61,62.845,62.215,62.43,1440912,WM
2016-10-12,62.54,63.14,62.36,62.82,1826341,WM
2016-10-13,62.1,62.22,61.0807,61.7,2567384,WM
2016-10-14,61.85,62.46,61.7401,61.88,1869137,WM
2016-10-17,61.87,62.82,61.81,62.64,1733083,WM
2016-10-18,63.05,63.15,62.45,62.54,941125,WM
2016-10-19,62.55,62.59,61.975,62.43,1394718,WM
2016-10-20,62.4,62.59,62.17,62.44,979459,WM
2016-10-21,62.02,62.2501,61.59,62.21,1158406,WM
2016-10-24,62.4,62.71,62.4,62.58,1263526,WM
2016-10-25,62.48,63.39,62.33,62.74,2363179,WM
2016-10-26,64.04,64.25,62.96,63.97,2276462,WM
2016-10-27,64.19,64.44,63.22,63.36,2113721,WM
2016-10-28,63.51,64.43,63.51,63.98,2556292,WM
2016-10-31,64.93,65.87,64.92,65.66,3529596,WM
2016-11-01,64.92,65.0,63.79,63.95,2696173,WM
2016-11-02,64.07,64.28,63.5,63.64,1853974,WM
2016-11-03,63.64,63.64,63.19,63.41,1069814,WM
2016-11-04,63.41,63.72,63.35,63.37,1136631,WM
2016-11-07,64.26,64.75,64.04,64.7,1905043,WM
2016-11-08,64.68,65.58,64.52,65.3,1704182,WM
2016-11-09,64.68,66.1,64.32,65.96,2532872,WM
2016-11-10,66.0,66.66,65.56,66.54,2748506,WM
2016-11-11,66.4,67.87,66.4,67.61,2425302,WM
2016-11-14,67.65,68.0,67.14,67.72,1956889,WM
2016-11-15,67.84,68.675,67.75,68.65,2988181,WM
2016-11-16,68.66,69.45,68.3,68.71,2564469,WM
2016-11-17,68.58,68.91,68.42,68.77,1863973,WM
2016-11-18,68.76,68.97,68.52,68.9,2078869,WM
2016-11-21,68.99,69.58,68.81,69.53,1635232,WM
2016-11-22,69.67,69.9,69.49,69.57,1591110,WM
2016-11-23,69.54,69.92,69.37,69.54,1422076,WM
2016-11-25,69.59,70.13,69.53,70.03,750453,WM
2016-11-28,70.0,70.3614,69.76,70.23,1514667,WM
2016-11-29,70.02,70.665,69.9,70.39,2391445,WM
2016-11-30,70.36,70.36,69.52,69.52,2896651,WM
2016-12-01,69.62,69.81,68.93,69.29,2392898,WM
2016-12-02,69.58,70.41,69.41,69.87,1835032,WM
2016-12-05,69.9,70.22,68.88,69.0,2621290,WM
2016-12-06,68.89,69.53,68.84,69.51,2257416,WM
2016-12-07,69.46,69.95,68.97,69.94,2539210,WM
2016-12-08,69.91,70.275,69.79,70.06,1385306,WM
2016-12-09,70.07,70.23,69.76,70.02,1628119,WM
2016-12-12,69.94,70.765,69.87,70.7,1402085,WM
2016-12-13,70.76,71.17,70.39,70.83,1787963,WM
2016-12-14,71.03,71.1,69.99,70.04,2384243,WM
2016-12-15,69.89,70.41,69.87,70.1,3199729,WM
2016-12-16,70.33,70.81,70.0,70.08,3669867,WM
2016-12-19,70.74,71.36,70.66,71.09,2249702,WM
2016-12-20,71.25,71.78,71.1,71.14,1460797,WM
2016-12-21,71.1,71.35,70.68,70.69,1440682,WM
2016-12-22,70.69,70.93,70.61,70.79,1608774,WM
2016-12-23,70.96,71.11,70.76,70.92,910778,WM
2016-12-27,70.96,71.11,70.85,70.96,708457,WM
2016-12-28,71.0,71.4,70.9,70.96,1098845,WM
2016-12-29,71.0,71.24,70.93,71.01,871339,WM
2016-12-30,71.27,71.5,70.75,70.91,1231153,WM
2017-01-03,71.0,71.28,70.187,70.52,1743978,WM
2017-01-04,70.75,71.18,70.32,70.32,1606324,WM
2017-01-05,70.37,71.1046,70.29,70.59,2464180,WM
2017-01-06,70.41,70.8,70.18,70.19,1570683,WM
2017-01-09,70.35,70.48,69.665,69.78,2262522,WM
2017-01-10,69.58,69.98,69.18,69.49,2089923,WM
2017-01-11,69.46,70.27,69.35,70.13,1731907,WM
2017-01-12,69.96,70.11,69.39,69.89,1337763,WM
2017-01-13,70.11,70.29,69.725,69.79,1611451,WM
2017-01-17,69.54,69.72,69.38,69.48,1795012,WM
2017-01-18,69.43,69.67,69.43,69.59,1423055,WM
2017-01-19,69.37,69.69,69.25,69.57,1162073,WM
2017-01-20,69.72,69.83,69.45,69.66,1331271,WM
2017-01-23,69.69,69.87,69.23,69.34,1005048,WM
2017-01-24,69.35,69.62,69.0,69.56,1090857,WM
2017-01-25,69.56,69.98,69.56,69.67,1931793,WM
2017-01-26,69.69,69.85,69.6,69.73,1137098,WM
2017-01-27,69.85,69.85,69.54,69.64,1134667,WM
2017-01-30,69.69,69.69,69.3701,69.6,1146193,WM
2017-01-31,69.71,69.98,69.34,69.5,1374112,WM
2017-02-01,69.32,69.61,69.0,69.18,1718970,WM
2017-02-02,69.15,69.7,69.06,69.64,1613202,WM
2017-02-03,69.78,69.99,69.58,69.65,1351963,WM
2017-02-06,69.81,69.9299,69.31,69.42,1006173,WM
2017-02-07,69.48,70.09,69.4605,69.9,1554793,WM
2017-02-08,69.85,70.13,69.75,70.01,1604552,WM
2017-02-09,69.89,70.305,69.74,70.25,1512116,WM
2017-02-10,70.16,70.83,70.04,70.54,1617277,WM
2017-02-13,70.59,70.99,70.51,70.84,1548833,WM
2017-02-14,70.79,71.05,70.72,70.86,1230156,WM
2017-02-15,70.64,71.44,70.5,71.35,1499012,WM
2017-02-16,69.64,71.23,69.55,71.18,2252560,WM
2017-02-17,71.17,72.47,71.15,72.45,2436710,WM
2017-02-21,72.35,73.2,72.21,72.82,1717039,WM
2017-02-22,72.85,73.21,72.57,73.01,1319229,WM
2017-02-23,73.14,73.3,72.59,72.91,1490226,WM
2017-02-24,72.98,73.15,72.76,73.15,1150636,WM
2017-02-27,73.07,73.45,73.0,73.24,1144251,WM
2017-02-28,73.21,73.53,73.1301,73.32,2115271,WM
2017-03-01,73.35,73.65,72.85,73.37,1746832,WM
2017-03-02,73.15,73.55,73.06,73.28,1108206,WM
2017-03-03,73.27,73.294,72.68,72.83,2133808,WM
2017-03-06,72.58,73.075,72.43,73.01,1994603,WM
2017-03-07,72.85,73.26,72.68,72.7,1762511,WM
2017-03-08,72.21,72.58,72.01,72.19,1517431,WM
2017-03-09,72.21,72.405,71.94,72.3,1568252,WM
2017-03-10,72.54,73.1,72.51,73.0,1638927,WM
2017-03-13,72.87,73.15,72.668,73.1,1359607,WM
2017-03-14,73.09,73.22,72.72,72.98,1070110,WM
2017-03-15,73.03,73.865,72.86,73.78,1575566,WM
2017-03-16,73.65,73.9,72.94,73.11,1462395,WM
2017-03-17,73.36,73.79,73.17,73.54,3203339,WM
2017-03-20,73.58,73.61,73.065,73.11,1444768,WM
2017-03-21,73.35,73.37,72.41,72.52,2194418,WM
2017-03-22,72.78,72.95,72.54,72.65,1399219,WM
2017-03-23,72.56,72.89,72.465,72.56,1213824,WM
2017-03-24,72.6,72.87,72.15,72.32,1577953,WM
2017-03-27,72.18,72.18,71.56,71.88,1624514,WM
2017-03-28,71.62,72.46,71.53,72.34,1619799,WM
2017-03-29,71.85,72.43,71.82,72.15,1768501,WM
2017-03-30,72.19,72.94,72.15,72.93,1352056,WM
2017-03-31,72.72,73.14,72.68,72.92,1330977,WM
2017-04-03,73.08,73.09,72.5,72.59,1528701,WM
2017-04-04,72.67,72.92,72.43,72.53,2316324,WM
2017-04-05,72.78,73.73,72.78,73.27,1559183,WM
2017-04-06,73.15,73.26,72.74,73.09,1257094,WM
2017-04-07,73.19,73.516,73.05,73.21,1175032,WM
2017-04-10,73.11,73.24,72.76,72.89,1226932,WM
2017-04-11,72.88,72.97,72.51,72.87,1212117,WM
2017-04-12,72.71,72.82,72.1499,72.3,1551509,WM
2017-04-13,72.12,72.385,71.91,72.02,1927456,WM
2017-04-17,72.22,72.71,72.22,72.5,1241108,WM
2017-04-18,72.4,72.55,72.2313,72.45,1322130,WM
2017-04-19,72.61,72.85,72.4946,72.71,1430411,WM
2017-04-20,72.87,72.97,72.7,72.84,1138327,WM
2017-04-21,72.9,73.57,72.85,73.38,1356143,WM
2017-04-24,73.82,74.2,73.72,74.1,1407814,WM
2017-04-25,74.2,74.58,74.125,74.23,1616207,WM
2017-04-26,74.08,74.27,72.16,72.3,2914740,WM
2017-04-27,72.84,73.62,72.61,72.84,1663419,WM
2017-04-28,72.78,73.1,72.56,72.78,1501037,WM
2017-05-01,73.08,73.11,72.265,73.01,1720997,WM
2017-05-02,73.21,73.29,72.56,72.86,1256340,WM
2017-05-03,72.83,72.95,72.5,72.88,1351566,WM
2017-05-04,73.05,73.13,72.63,72.95,1367346,WM
2017-05-05,73.03,73.43,72.93,73.39,903992,WM
2017-05-08,73.44,73.62,73.11,73.26,1210469,WM
2017-05-09,73.11,73.44,72.53,72.76,1316485,WM
2017-05-10,72.63,73.24,72.53,73.09,1457831,WM
2017-05-11,72.85,72.91,72.4057,72.55,1429139,WM
2017-05-12,72.77,72.77,71.87,71.96,1223846,WM
2017-05-15,71.85,72.27,71.58,72.17,1334723,WM
2017-05-16,72.18,72.3,71.16,71.25,1898183,WM
2017-05-17,71.0,71.23,70.68,70.73,1644709,WM
2017-05-18,70.66,71.19,70.25,70.96,2235724,WM
2017-05-19,70.88,70.9899,70.085,70.5,3271872,WM
2017-05-22,70.68,71.1,70.615,70.97,2345507,WM
2017-05-23,71.13,71.5,70.72,71.02,1603256,WM
2017-05-24,71.3,71.47,71.1,71.38,1521637,WM
2017-05-25,71.49,71.74,71.34,71.57,1292050,WM
2017-05-26,71.37,71.925,71.28,71.84,1076744,WM
2017-05-30,71.78,72.25,71.62,72.14,1365824,WM
2017-05-31,72.15,72.99,72.11,72.91,2364243,WM
2017-06-01,72.96,73.5,72.72,73.46,1629965,WM
2017-06-02,73.71,74.42,73.59,74.25,1857581,WM
2017-06-05,74.03,74.4957,73.731,73.91,1523934,WM
2017-06-06,73.96,74.09,73.25,73.41,1774983,WM
2017-06-07,73.2,73.5,73.115,73.33,1633784,WM
2017-06-08,73.31,73.52,72.31,72.54,2232589,WM
2017-06-09,72.47,72.77,72.24,72.65,2025020,WM
2017-06-12,72.65,73.0,72.5,72.88,1961521,WM
2017-06-13,72.88,73.62,72.76,73.37,1431971,WM
2017-06-14,73.63,73.88,73.27,73.42,1492560,WM
2017-06-15,73.15,74.17,73.15,74.05,2523346,WM
2017-06-16,74.2,74.48,73.94,74.14,2601593,WM
2017-06-19,74.19,74.52,73.91,74.18,2244560,WM
2017-06-20,74.07,74.44,73.765,73.77,1275318,WM
2017-06-21,73.77,74.03,73.12,73.4,2568121,WM
2017-06-22,73.34,73.56,73.02,73.36,1063553,WM
2017-06-23,73.27,73.59,73.2001,73.43,1649222,WM
2017-06-26,73.6,73.8,73.33,73.46,1233948,WM
2017-06-27,73.23,73.54,73.11,73.11,1033961,WM
2017-06-28,73.53,74.15,73.45,73.52,1289889,WM
2017-06-29,73.49,73.7,72.58,73.02,2280887,WM
2017-06-30,73.38,73.65,73.22,73.35,1460868,WM
2017-07-03,73.44,73.84,73.3181,73.4,758209,WM
2017-07-05,73.8,73.85,73.4,73.72,1413883,WM
2017-07-06,73.41,73.58,73.18,73.39,1552173,WM
2017-07-07,73.55,74.19,73.49,73.99,1468317,WM
2017-07-10,73.97,74.29,73.76,73.98,1399317,WM
2017-07-11,73.98,74.2,73.74,73.86,1202870,WM
2017-07-12,74.22,74.53,74.155,74.17,1167254,WM
2017-07-13,74.17,74.22,73.73,73.99,1013244,WM
2017-07-14,74.09,74.3,74.01,74.27,773467,WM
2017-07-17,74.21,74.62,74.0347,74.5,1162112,WM
2017-07-18,74.6,74.97,74.4,74.79,1383586,WM
2017-07-19,74.82,75.065,74.72,74.92,2227405,WM
2017-07-20,74.81,75.28,74.65,75.0,2184818,WM
2017-07-21,74.89,75.42,74.865,75.37,1385563,WM
2017-07-24,75.3,75.46,75.03,75.09,1516912,WM
2017-07-25,75.27,75.97,75.12,75.64,2202146,WM
2017-07-26,76.0,76.0,73.48,74.66,3670608,WM
2017-07-27,74.95,75.49,74.49,75.45,1881963,WM
2017-07-28,75.46,75.64,74.61,74.8,1494289,WM
2017-07-31,74.94,75.34,74.805,75.15,1368218,WM
2017-08-01,75.66,75.95,75.38,75.52,1350252,WM
2017-08-02,74.99,75.4168,74.82,75.25,1311791,WM
2017-08-03,75.38,75.73,75.24,75.62,1890120,WM
2017-08-04,75.66,75.95,75.38,75.52,1519363,WM
2017-08-07,75.52,75.68,75.27,75.39,868227,WM
2017-08-08,75.27,75.54,75.17,75.34,1325309,WM
2017-08-09,75.24,75.46,75.13,75.23,1454634,WM
2017-08-10,75.06,75.42,74.76,74.81,1628064,WM
2017-08-11,74.96,75.22,74.61,74.61,958391,WM
2017-08-14,75.13,75.67,75.09,75.55,1091522,WM
2017-08-15,75.55,75.87,75.47,75.7,1161752,WM
2017-08-16,75.85,76.25,75.73,76.0,1663727,WM
2017-08-17,76.0,76.33,75.49,75.53,1476747,WM
2017-08-18,75.43,75.655,75.2,75.25,1555063,WM
2017-08-21,75.29,75.88,75.28,75.54,1819918,WM
2017-08-22,75.72,76.2,75.72,76.2,1526438,WM
2017-08-23,75.88,76.16,75.81,76.03,1067339,WM
2017-08-24,76.17,76.25,75.6,75.65,864372,WM
2017-08-25,75.95,76.32,75.88,75.89,972461,WM
2017-08-28,76.01,76.36,75.78,76.26,1986116,WM
2017-08-29,76.12,76.85,76.0,76.75,1407643,WM
2017-08-30,76.72,76.96,76.37,76.95,1847790,WM
2017-08-31,77.03,77.175,76.7514,77.11,2115528,WM
2017-09-01,77.24,77.52,77.13,77.19,1782454,WM
2017-09-05,77.18,77.19,75.83,75.94,2792145,WM
2017-09-06,76.03,76.2939,75.96,76.13,1857187,WM
2017-09-07,75.94,76.11,75.715,76.08,1835982,WM
2017-09-08,75.99,77.252,75.77,77.12,2240595,WM
2017-09-11,77.6,77.81,77.29,77.72,2340785,WM
2017-09-12,77.59,78.38,77.5,78.32,1470127,WM
2017-09-13,78.31,78.39,77.7,77.81,1697320,WM
2017-09-14,77.74,77.9955,77.62,77.84,1630228,WM
2017-09-15,77.81,78.04,77.35,78.0,2335827,WM
2017-09-18,78.1,78.345,77.975,78.18,1233701,WM
2017-09-19,78.21,78.33,77.92,78.26,1137908,WM
2017-09-20,78.37,78.705,78.27,78.39,1625667,WM
2017-09-21,78.48,78.56,77.78,78.28,1737887,WM
2017-09-22,78.24,78.55,78.19,78.2,1003464,WM
2017-09-25,78.44,78.6,78.25,78.6,1463573,WM
2017-09-26,78.62,78.79,78.395,78.62,1266181,WM
2017-09-27,78.64,78.819,78.19,78.32,1817140,WM
2017-09-28,78.1,78.47,77.79,78.41,2376839,WM
2017-09-29,78.36,78.53,78.06,78.27,1917443,WM
2017-10-02,78.5,78.77,78.3,78.77,1775536,WM
2017-10-03,78.76,79.28,78.44,79.28,1922206,WM
2017-10-04,77.88,77.99,75.86,76.33,5727711,WM
2017-10-05,76.26,76.9,76.13,76.67,2500686,WM
2017-10-06,76.41,76.55,75.97,76.28,2530645,WM
2017-10-09,76.44,76.88,76.39,76.79,1124365,WM
2017-10-10,77.06,77.18,76.63,76.74,1870408,WM
2017-10-11,76.99,77.3,76.8,77.08,2337365,WM
2017-10-12,77.0,77.21,76.86,76.92,2592325,WM
2017-10-13,77.17,77.5,76.93,77.02,2086835,WM
2017-10-16,77.0,77.2,76.615,76.69,1548956,WM
2017-10-17,76.6,77.0058,76.545,76.84,1793502,WM
2017-10-18,77.0,77.15,76.85,76.94,1445195,WM
2017-10-19,76.85,77.49,76.84,77.37,1286132,WM
2017-10-20,77.65,77.875,77.55,77.73,1357472,WM
2017-10-23,77.26,77.94,77.14,77.72,1716460,WM
2017-10-24,77.95,78.15,77.84,77.95,1320496,WM
2017-10-25,77.93,77.93,77.38,77.51,1628264,WM
2017-10-26,78.58,81.43,78.0,81.31,3795253,WM
2017-10-27,81.67,82.695,81.37,82.31,2767611,WM
2017-10-30,82.31,82.87,81.59,81.87,2005732,WM
2017-10-31,81.75,82.28,81.6098,82.17,2000479,WM
2017-11-01,82.21,82.45,80.86,81.1,2755133,WM
2017-11-02,81.25,82.04,81.25,81.65,2629499,WM
2017-11-03,81.87,82.63,81.7,81.7,2000976,WM
2017-11-06,81.63,81.71,81.24,81.24,1313305,WM
2017-11-07,81.28,81.71,81.21,81.63,2088574,WM
2017-11-08,81.54,82.21,81.53,81.84,1301576,WM
2017-11-09,81.55,81.76,81.01,81.4,912921,WM
2017-11-10,81.21,81.53,81.07,81.32,1815599,WM
2017-11-13,81.32,82.19,81.27,82.14,1902825,WM
2017-11-14,81.71,82.5,81.53,82.38,1439377,WM
2017-11-15,82.2,82.25,78.33,81.73,1129858,WM
2017-11-16,81.85,82.245,81.53,81.7,2141234,WM
2017-11-17,81.61,81.72,80.54,80.65,2157793,WM
2017-11-20,80.88,81.31,80.69,80.92,1963784,WM
2017-11-21,81.02,81.165,80.65,80.87,1371730,WM
2017-11-22,80.87,80.88,80.24,80.26,2363966,WM
2017-11-24,80.33,80.5,79.76,80.38,540674,WM
2017-11-27,80.5,81.05,80.36,80.85,996484,WM
2017-11-28,81.04,81.65,80.855,81.61,877456,WM
2017-11-29,81.49,82.97,81.34,82.62,1931173,WM
2017-11-30,82.44,82.88,81.99,82.25,3620232,WM
2017-12-01,82.39,82.65,80.82,81.81,2383835,WM
2017-12-04,82.38,83.93,82.29,83.15,2263428,WM
2017-12-05,83.4,83.9,83.0735,83.32,2469480,WM
2017-12-06,83.43,83.69,83.12,83.5,1431840,WM
2017-12-07,83.52,83.95,83.29,83.91,1171196,WM
2017-12-08,84.0,84.57,83.68,84.57,1668402,WM
2017-12-11,85.87,85.87,84.99,85.37,2861522,WM
2017-12-12,85.13,85.485,84.525,84.64,2224012,WM
2017-12-13,84.58,85.505,84.15,85.34,2069852,WM
2017-12-14,85.52,85.57,84.66,84.66,1508976,WM
2017-12-15,86.5,86.82,85.44,85.87,4166508,WM
2017-12-18,86.34,86.52,85.82,86.12,2561668,WM
2017-12-19,86.13,86.5,85.45,85.65,1891935,WM
2017-12-20,85.9,86.4393,85.71,85.79,1299897,WM
2017-12-21,86.08,86.16,85.57,85.79,1726355,WM
2017-12-22,85.91,86.25,85.72,85.91,791367,WM
2017-12-26,85.92,86.34,85.66,85.88,529248,WM
2017-12-27,85.98,86.15,85.72,86.11,677991,WM
2017-12-28,86.2,86.31,85.7,86.29,745850,WM
2017-12-29,86.57,86.89,86.3,86.3,1133907,WM
2018-01-02,86.15,86.49,85.55,86.1,1885557,WM
2018-01-03,87.51,87.54,86.67,87.35,2104762,WM
2018-01-04,87.69,88.405,87.58,88.1,2539409,WM
2018-01-05,88.31,88.35,87.45,87.99,1606373,WM
2018-01-08,87.7,88.15,87.55,88.05,1529240,WM
2018-01-09,88.15,88.31,87.63,87.69,1259802,WM
2018-01-10,87.5,87.6,87.12,87.27,1079523,WM
2018-01-11,87.27,88.21,87.24,88.18,1605043,WM
2018-01-12,88.2,88.66,87.645,88.27,1986366,WM
2018-01-16,88.44,88.73,88.14,88.16,1559899,WM
2018-01-17,88.1,88.6476,87.9,88.53,1497465,WM
2018-01-18,88.4,88.42,87.89,87.96,1587783,WM
2018-01-19,88.26,88.4171,87.66,88.06,2069163,WM
2018-01-22,88.23,88.715,88.09,88.66,1534150,WM
2018-01-23,88.47,88.73,88.01,88.6,1284729,WM
2018-01-24,88.85,89.13,88.22,88.5,1035499,WM
2018-01-25,88.66,88.78,88.11,88.56,1378316,WM
2018-01-26,88.83,89.73,88.57,89.71,2162818,WM
2018-01-29,89.27,89.38,88.22,88.22,1519853,WM
2018-01-30,87.76,88.55,87.66,87.95,1538435,WM
2018-01-31,88.05,88.9,87.88,88.43,1709419,WM
2018-02-01,88.47,88.64,87.42,87.85,1628453,WM
2018-02-02,87.26,88.04,86.49,86.53,2057055,WM
2018-02-05,86.1,86.21,81.49,81.75,4412439,WM
2018-02-06,80.91,82.969,78.87,81.8,5892379,WM
2018-02-07,81.88,83.47,81.63,81.73,2842171,WM
2015-06-24,63.45,63.45,63.38,63.38,3300,WRK
2015-06-25,62.9,62.9,61.9,61.9,3700,WRK
2015-06-26,,,,61.9,100,WRK
2015-06-29,60.92,60.92,60.8,60.8,300,WRK
2015-06-30,61.33,61.4,60.33,60.9,1815537,WRK
2015-07-01,60.74,62.4,60.63,62.4,192377,WRK
2015-07-02,63.0,65.0,62.4,64.99,1744987,WRK
2015-07-06,65.12,66.4,62.99,63.75,2092257,WRK
2015-07-07,63.91,63.99,61.54,62.47,3053125,WRK
2015-07-08,62.5,63.9,59.5,59.71,3784289,WRK
2015-07-09,59.5,60.93,58.51,59.51,2284226,WRK
2015-07-10,59.97,61.6,59.4,61.4,2237703,WRK
2015-07-13,62.04,62.25,61.61,62.12,1248987,WRK
2015-07-14,62.1,63.05,61.44,62.19,994808,WRK
2015-07-15,62.25,62.93,61.13,61.62,1209854,WRK
2015-07-16,61.7,63.68,61.536,62.32,1365863,WRK
2015-07-17,62.62,63.25,61.64,61.75,1213162,WRK
2015-07-20,62.0,62.93,61.5,61.55,1977775,WRK
2015-07-21,61.84,62.86,59.62,59.85,1808280,WRK
2015-07-22,60.35,61.14,59.57,60.14,900133,WRK
2015-07-23,59.77,60.78,59.35,59.85,1124672,WRK
2015-07-24,59.55,59.95,57.66,58.91,1154608,WRK
2015-07-27,58.45,59.42,57.865,58.19,1255150,WRK
2015-07-28,58.52,59.75,57.49,59.34,1636666,WRK
2015-07-29,58.88,59.73,58.08,59.39,1790204,WRK
2015-07-30,61.36,63.19,61.04,62.83,3530135,WRK
2015-07-31,61.5,63.75,61.16,63.06,1624924,WRK
2015-08-03,63.37,64.74,62.39,63.17,2128045,WRK
2015-08-04,62.25,63.45,62.24,62.57,702962,WRK
2015-08-05,63.29,63.96,62.22,62.75,1499416,WRK
2015-08-06,62.0,62.5,60.48,61.74,2536887,WRK
2015-08-07,61.68,62.61,60.98,62.56,2060919,WRK
2015-08-10,62.99,63.5,61.9,62.98,1424070,WRK
2015-08-11,64.0,64.0,61.71,63.4,1727206,WRK
2015-08-12,63.4,63.87,61.71,63.31,1396295,WRK
2015-08-13,63.26,63.7975,62.35,63.13,844266,WRK
2015-08-14,63.13,63.81,61.959,63.23,938717,WRK
2015-08-17,62.63,63.41,62.63,63.34,714354,WRK
2015-08-18,63.02,63.58,62.91,63.16,806543,WRK
2015-08-19,62.98,63.29,62.07,62.07,1078040,WRK
2015-08-20,61.75,61.75,60.38,60.68,1297576,WRK
2015-08-21,60.22,60.265,58.63,59.01,1959044,WRK
2015-08-24,56.66,60.29,53.48,56.46,2146015,WRK
2015-08-25,58.3,58.37,55.01,55.5,2348724,WRK
2015-08-26,57.13,57.94,55.15,56.45,1860463,WRK
2015-08-27,58.24,59.25,57.74,59.22,1874589,WRK
2015-08-28,59.32,60.42,59.22,60.26,1508710,WRK
2015-08-31,60.09,60.23,58.64,59.35,1681729,WRK
2015-09-01,58.5,59.12,57.66,58.43,1851549,WRK
2015-09-02,59.34,59.44,57.45,58.17,1237808,WRK
2015-09-03,58.35,59.64,58.18,58.72,1106028,WRK
2015-09-04,57.26,58.33,57.25,57.35,821081,WRK
2015-09-08,58.14,58.68,57.69,58.6,625521,WRK
2015-09-09,59.0,60.06,58.13,58.25,1079371,WRK
2015-09-10,58.13,59.41,58.03,58.74,1662988,WRK
2015-09-11,58.5,59.78,58.02,58.75,1032846,WRK
2015-09-14,58.75,59.62,57.55,59.58,1485322,WRK
2015-09-15,62.99,62.99,58.67,59.68,1422948,WRK
2015-09-16,59.23,59.23,57.01,58.79,1964997,WRK
2015-09-17,58.68,59.18,57.38,57.73,1228568,WRK
2015-09-18,56.97,57.33,55.6,55.7,2215412,WRK
2015-09-21,57.68,57.68,55.49,55.86,1649264,WRK
2015-09-22,56.99,56.99,53.45,53.94,1991919,WRK
2015-09-23,53.83,55.02,52.58,52.79,1841632,WRK
2015-09-24,51.01,52.45,50.5,52.31,2477608,WRK
2015-09-25,52.57,52.78,51.67,51.95,1469232,WRK
2015-09-28,51.36,51.92,49.9,49.97,1765843,WRK
2015-09-29,49.38,51.27,48.8,50.57,1774599,WRK
2015-09-30,54.76,54.76,50.62,51.44,1591805,WRK
2015-10-01,55.22,56.05,51.09,52.0,2199753,WRK
2015-10-02,49.99,53.05,49.99,53.01,1927921,WRK
2015-10-05,53.4,54.38,53.11,54.1,1544706,WRK
2015-10-06,54.36,55.05,53.97,54.31,2165271,WRK
2015-10-07,51.54,54.83,51.54,54.06,2463152,WRK
2015-10-08,53.92,54.64,53.56,54.19,1810711,WRK
2015-10-09,55.01,57.72,55.01,57.57,3475499,WRK
2015-10-12,57.53,57.59,55.48,56.33,1297338,WRK
2015-10-13,55.66,56.8,55.45,55.54,1768995,WRK
2015-10-14,55.58,56.19,55.28,55.76,1020990,WRK
2015-10-15,55.57,56.13,54.95,56.01,877067,WRK
2015-10-16,57.85,57.85,54.76,55.79,1397040,WRK
2015-10-19,55.19,55.729,53.6616,54.27,1440255,WRK
2015-10-20,53.84,54.4399,51.36,53.76,1125935,WRK
2015-10-21,54.2,54.2,51.75,52.57,1562911,WRK
2015-10-22,53.17,53.76,51.93,52.5,1879332,WRK
2015-10-23,52.69,53.71,52.64,53.37,1502294,WRK
2015-10-26,53.3,53.355,52.19,53.26,1164100,WRK
2015-10-27,52.79,53.31,52.17,53.07,1021770,WRK
2015-10-28,54.8,54.92,52.96,54.41,1828714,WRK
2015-10-29,52.71,54.83,52.02,54.06,1101222,WRK
2015-10-30,54.11,54.56,53.76,53.76,1046013,WRK
2015-11-02,53.56,54.65,53.52,54.1,1169850,WRK
2015-11-03,51.02,53.82,51.02,53.22,1388184,WRK
2015-11-04,54.84,54.84,53.12,53.25,1021852,WRK
2015-11-05,49.98,52.59,48.2,51.38,3935048,WRK
2015-11-06,50.92,53.73,50.92,53.66,1404944,WRK
2015-11-09,51.13,54.09,51.12,51.9,1477481,WRK
2015-11-10,52.59,52.59,50.33,51.33,1202625,WRK
2015-11-11,50.44,51.9499,50.44,51.56,801704,WRK
2015-11-12,50.4,50.92,49.24,49.27,1346459,WRK
2015-11-13,48.92,49.98,48.43,48.55,1641965,WRK
2015-11-16,48.6,48.745,47.65,47.93,2369737,WRK
2015-11-17,46.29,49.04,46.29,47.75,2299688,WRK
2015-11-18,47.64,49.62,47.64,49.57,1771495,WRK
2015-11-19,49.29,50.5,48.98,50.18,1538448,WRK
2015-11-20,50.36,50.7,49.84,50.11,986829,WRK
2015-11-23,49.11,50.89,49.11,50.4,1194504,WRK
2015-11-24,52.62,52.62,50.04,50.5,1721667,WRK
2015-11-25,49.93,51.02,48.99,50.28,926120,WRK
2015-11-27,50.12,50.68,49.9907,50.41,289048,WRK
2015-11-30,52.1,52.1,50.52,50.63,1461775,WRK
2015-12-01,50.78,51.72,50.4,51.02,1056317,WRK
2015-12-02,49.77,51.57,49.77,50.37,1084265,WRK
2015-12-03,52.1,52.1,50.01,50.53,1244232,WRK
2015-12-04,50.67,50.78,49.78,50.42,827737,WRK
2015-12-07,49.31,50.42,48.9,48.96,1541524,WRK
2015-12-08,48.86,49.18,47.98,48.0,1232173,WRK
2015-12-09,48.14,48.82,47.5,48.05,1529283,WRK
2015-12-10,47.03,48.34,46.5,46.91,3138896,WRK
2015-12-11,46.18,46.98,45.61,45.76,1569255,WRK
2015-12-14,45.65,45.93,43.9,44.15,2078636,WRK
2015-12-15,44.67,45.562,43.55,43.57,3263628,WRK
2015-12-16,44.01,45.01,42.75,44.92,3985899,WRK
2015-12-17,44.79,45.29,44.42,44.87,3345609,WRK
2015-12-18,44.98,45.382,44.04,44.09,5003509,WRK
2015-12-21,44.25,44.85,44.02,44.48,3419447,WRK
2015-12-22,44.54,44.76,43.325,44.04,2501617,WRK
2015-12-23,44.46,45.625,44.07,45.51,1720045,WRK
2015-12-24,45.69,46.11,45.29,45.51,442078,WRK
2015-12-28,45.41,45.66,44.9101,45.63,943502,WRK
2015-12-29,45.94,46.3,45.68,45.87,881896,WRK
2015-12-30,45.71,46.075,45.5201,45.76,1051118,WRK
2015-12-31,45.45,46.355,45.4,45.62,972200,WRK
2016-01-04,44.81,45.53,44.3949,45.52,1646254,WRK
2016-01-05,45.57,45.705,45.24,45.49,1566922,WRK
2016-01-06,44.7,44.895,44.0,44.23,1378315,WRK
2016-01-07,43.32,44.58,43.15,43.79,1994407,WRK
2016-01-08,43.54,43.67,41.74,41.93,2958780,WRK
2016-01-11,42.07,42.2,39.41,39.76,3725662,WRK
2016-01-12,40.02,40.44,37.9,38.35,3538004,WRK
2016-01-13,37.92,40.02,37.89,37.96,4673555,WRK
2016-01-14,38.14,38.93,37.42,38.5,1770883,WRK
2016-01-15,37.55,38.16,36.9,37.05,2434447,WRK
2016-01-19,37.44,37.58,36.218,36.46,2377798,WRK
2016-01-20,35.88,36.77,34.52,36.05,2680409,WRK
2016-01-21,36.23,37.36,35.78,36.41,1647912,WRK
2016-01-22,37.25,38.18,36.91,37.74,1873201,WRK
2016-01-25,34.07,34.19,31.53,32.11,8386684,WRK
2016-01-26,32.4,32.94,31.86,32.08,2887274,WRK
2016-01-27,31.73,33.7099,31.73,32.6,2064444,WRK
2016-01-28,32.8,33.3,31.63,31.65,2466838,WRK
2016-01-29,31.86,35.41,31.7,35.28,5158792,WRK
2016-02-01,34.79,35.26,33.4,35.01,3585805,WRK
2016-02-02,34.14,34.39,33.32,33.36,3029772,WRK
2016-02-03,33.95,34.31,32.89,33.31,3747026,WRK
2016-02-04,33.13,34.55,33.11,34.43,3319042,WRK
2016-02-05,34.21,34.86,33.3,33.4,1402320,WRK
2016-02-08,33.2,33.39,31.8,32.19,2067269,WRK
2016-02-09,31.67,32.927,31.63,32.69,3128848,WRK
2016-02-10,31.63,33.15,31.29,31.35,3092819,WRK
2016-02-11,30.82,31.3,29.73,29.94,2988264,WRK
2016-02-12,30.38,31.09,30.12,31.03,2271281,WRK
2016-02-16,31.5,31.69,30.6903,31.51,2352771,WRK
2016-02-17,32.07,33.12,31.71,32.71,2006866,WRK
2016-02-18,32.85,33.16,32.0,32.73,1989132,WRK
2016-02-19,31.67,32.49,30.56,31.56,3522612,WRK
2016-02-22,32.97,32.97,31.76,32.35,1492379,WRK
2016-02-23,32.17,32.68,31.93,32.58,1446714,WRK
2016-02-24,32.01,32.63,31.66,32.31,1663941,WRK
2016-02-25,32.56,32.99,31.84,32.42,1435968,WRK
2016-02-26,32.54,34.093,32.19,33.56,2113596,WRK
2016-02-29,32.54,35.19,32.54,33.77,2816462,WRK
2016-03-01,34.18,35.415,33.98,35.4,1932642,WRK
2016-03-02,35.2,36.98,35.07,36.9,2884122,WRK
2016-03-03,36.73,37.83,36.73,37.68,2447455,WRK
2016-03-04,37.91,38.0,36.23,36.76,3203757,WRK
2016-03-07,36.64,37.19,35.63,36.24,2099353,WRK
2016-03-08,35.84,36.135,34.66,35.36,2397309,WRK
2016-03-09,35.65,36.04,35.28,35.6,2395293,WRK
2016-03-10,35.64,35.92,34.56,35.04,1716136,WRK
2016-03-11,35.53,36.99,35.165,36.96,1555194,WRK
2016-03-14,36.3,38.41,36.3,38.02,2476718,WRK
2016-03-15,37.93,37.93,36.4,37.02,1277932,WRK
2016-03-16,37.05,38.25,36.605,37.99,2021710,WRK
2016-03-17,37.75,39.59,37.75,39.39,2604935,WRK
2016-03-18,39.5,39.9,38.29,39.43,8024556,WRK
2016-03-21,39.27,40.647,39.27,40.11,2768376,WRK
2016-03-22,39.68,40.44,39.52,40.19,2172964,WRK
2016-03-23,39.86,40.12,39.03,39.2,1255647,WRK
2016-03-24,38.63,38.74,38.15,38.53,1519127,WRK
2016-03-28,38.66,38.76,38.05,38.46,1116612,WRK
2016-03-29,38.09,38.98,37.4,38.96,1378286,WRK
2016-03-30,38.99,39.32,37.5,38.25,1509728,WRK
2016-03-31,38.16,39.07,38.08,39.03,2292068,WRK
2016-04-01,38.78,39.48,38.46,39.2,1975259,WRK
2016-04-04,39.0,39.39,37.78,37.84,1351319,WRK
2016-04-05,37.47,37.65,36.19,36.47,1503686,WRK
2016-04-06,36.39,37.37,36.39,37.35,1355102,WRK
2016-04-07,36.94,37.45,36.785,37.0,1816216,WRK
2016-04-08,35.52,37.4,35.52,37.19,1877984,WRK
2016-04-11,37.59,38.06,37.03,37.23,1039877,WRK
2016-04-12,37.21,38.05,36.96,37.94,1548997,WRK
2016-04-13,38.23,39.15,38.09,39.11,1352569,WRK
2016-04-14,39.2,39.2,38.04,38.31,1500186,WRK
2016-04-15,38.12,38.98,38.12,38.62,1760421,WRK
2016-04-18,38.06,39.01,38.06,39.01,1380363,WRK
2016-04-19,39.25,40.31,39.21,39.79,1680250,WRK
2016-04-20,39.79,40.07,39.425,39.55,1455749,WRK
2016-04-21,39.41,40.18,39.35,39.41,1647061,WRK
2016-04-22,38.84,40.97,38.84,40.74,2868999,WRK
2016-04-25,40.25,40.5,38.97,39.74,1776866,WRK
2016-04-26,39.73,40.92,39.73,40.8,2161450,WRK
2016-04-27,40.73,41.88,40.66,41.63,2022920,WRK
2016-04-28,41.24,42.32,40.86,41.75,3306853,WRK
2016-04-29,43.52,44.485,40.91,41.85,2842606,WRK
2016-05-02,41.8,41.8,40.51,41.32,1913636,WRK
2016-05-03,41.03,41.03,39.3901,39.93,2337720,WRK
2016-05-04,39.57,39.57,38.34,38.96,2313667,WRK
2016-05-05,39.07,40.31,38.8001,40.19,1820015,WRK
2016-05-06,40.05,41.03,39.71,40.9,1608715,WRK
2016-05-09,40.94,41.69,40.81,41.57,1745586,WRK
2016-05-10,41.95,42.47,41.405,42.43,2278778,WRK
2016-05-11,42.51,43.26,41.73,42.78,2631893,WRK
2016-05-12,43.21,43.6,42.2989,42.51,1509266,WRK
2016-05-13,42.45,42.89,41.82,38.39,2153541,WRK
2016-05-16,39.33,41.1,38.29,39.63,3935533,WRK
2016-05-17,39.2,39.21,37.58,37.97,3815250,WRK
2016-05-18,38.01,38.44,37.102,37.4,1927781,WRK
2016-05-19,37.44,37.44,36.12,37.0,1489030,WRK
2016-05-20,37.05,37.92,37.01,37.9,1768331,WRK
2016-05-23,37.83,38.35,37.77,38.05,1820559,WRK
2016-05-24,38.23,38.85,38.05,38.69,1678441,WRK
2016-05-25,39.03,39.78,38.69,39.4,1438224,WRK
2016-05-26,39.64,39.64,38.79,39.32,998532,WRK
2016-05-27,39.31,39.85,39.1,39.78,1002762,WRK
2016-05-31,40.08,40.1099,39.34,39.61,1516064,WRK
2016-06-01,39.49,39.64,39.07,39.59,1119783,WRK
2016-06-02,39.16,39.9,39.16,39.87,1610591,WRK
2016-06-03,39.95,39.96,39.11,39.74,753300,WRK
2016-06-06,40.03,40.32,39.685,40.24,1189263,WRK
2016-06-07,40.29,40.56,39.93,40.16,993429,WRK
2016-06-08,40.35,40.59,39.925,40.47,1227819,WRK
2016-06-09,40.44,40.44,39.72,40.3,671002,WRK
2016-06-10,39.92,39.92,38.635,39.0,1300095,WRK
2016-06-13,38.62,39.19,37.92,37.97,1575115,WRK
2016-06-14,37.82,37.94,37.3,37.84,1146320,WRK
2016-06-15,38.14,39.01,38.018,38.37,1236797,WRK
2016-06-16,38.22,38.99,37.78,38.94,1198020,WRK
2016-06-17,38.75,39.98,38.75,39.73,2146902,WRK
2016-06-20,40.5,41.17,39.78,40.75,2236527,WRK
2016-06-21,40.69,41.23,40.505,40.9,1446206,WRK
2016-06-22,41.14,41.14,40.38,40.46,1187663,WRK
2016-06-23,41.19,41.53,40.91,41.51,1753048,WRK
2016-06-24,39.32,40.03,38.38,38.59,3441205,WRK
2016-06-27,38.07,38.21,35.77,35.87,1921829,WRK
2016-06-28,36.34,37.37,35.91,37.27,1539956,WRK
2016-06-29,37.98,38.36,37.32,37.98,1215350,WRK
2016-06-30,38.07,38.88,37.64,38.87,1924955,WRK
2016-07-01,38.85,39.44,38.68,39.05,1128494,WRK
2016-07-05,38.85,38.85,36.395,37.04,2567308,WRK
2016-07-06,36.99,37.47,36.33,37.42,2601379,WRK
2016-07-07,37.61,38.04,36.83,37.16,1474562,WRK
2016-07-08,37.75,38.64,37.71,38.55,1575778,WRK
2016-07-11,38.61,39.07,38.45,38.87,848684,WRK
2016-07-12,39.44,40.005,39.26,39.74,1254799,WRK
2016-07-13,40.02,40.09,39.14,39.61,1193780,WRK
2016-07-14,40.0,40.33,39.39,40.21,1799133,WRK
2016-07-15,42.16,43.18,41.15,42.51,3627879,WRK
2016-07-18,42.32,43.355,41.89,43.25,1944970,WRK
2016-07-19,43.1,43.4,42.66,42.92,999243,WRK
2016-07-20,43.16,43.84,42.79,43.58,1595030,WRK
2016-07-21,43.74,44.14,43.14,43.29,1104524,WRK
2016-07-22,43.3,43.34,42.98,43.13,827903,WRK
2016-07-25,42.82,43.13,42.47,42.84,1164843,WRK
2016-07-26,42.64,43.72,42.64,43.63,1043498,WRK
2016-07-27,43.86,43.86,42.89,43.24,1259252,WRK
2016-07-28,42.92,43.32,42.54,42.77,974608,WRK
2016-07-29,42.46,42.96,42.16,42.91,2359472,WRK
2016-08-01,42.88,42.93,41.68,41.92,2006381,WRK
2016-08-02,41.58,41.73,40.65,41.01,2183592,WRK
2016-08-03,40.68,42.24,40.63,41.95,2221487,WRK
2016-08-04,42.43,44.99,42.43,43.72,3875962,WRK
2016-08-05,44.12,44.59,43.82,44.08,1825948,WRK
2016-08-08,44.08,44.29,43.71,44.01,1470280,WRK
2016-08-09,44.14,44.58,43.74,43.83,2064034,WRK
2016-08-10,43.84,44.87,43.23,43.86,2104920,WRK
2016-08-11,44.76,45.3,43.89,45.27,2091103,WRK
2016-08-12,45.11,45.34,44.19,44.47,1466428,WRK
2016-08-15,44.79,44.87,43.95,44.0,1437964,WRK
2016-08-16,44.39,45.54,44.32,44.86,1335707,WRK
2016-08-17,45.04,45.56,44.59,45.49,1326121,WRK
2016-08-18,45.51,45.99,45.115,45.57,1720641,WRK
2016-08-19,45.22,45.74,44.625,45.41,1672160,WRK
2016-08-22,44.83,45.25,43.57,44.35,2441369,WRK
2016-08-23,44.77,45.2,44.585,44.68,1486246,WRK
2016-08-24,44.67,44.86,44.33,44.47,1134951,WRK
2016-08-25,44.44,47.33,44.23,47.07,3930746,WRK
2016-08-26,47.34,48.7,47.22,48.05,4420246,WRK
2016-08-29,47.97,48.8,47.97,48.59,2031496,WRK
2016-08-30,48.64,48.88,48.18,48.54,1624856,WRK
2016-08-31,48.16,48.44,47.64,47.9,1832484,WRK
2016-09-01,48.01,48.56,47.72,48.51,1754701,WRK
2016-09-02,48.9,48.97,48.35,48.55,1183831,WRK
2016-09-06,48.72,49.14,48.42,48.83,1354074,WRK
2016-09-07,48.84,49.18,48.41,49.08,1242362,WRK
2016-09-08,48.96,49.12,48.005,48.19,2150263,WRK
2016-09-09,47.26,47.6086,46.16,46.49,2813528,WRK
2016-09-12,45.96,47.48,45.7401,47.29,2187137,WRK
2016-09-13,46.6,47.49,46.2303,46.56,2030622,WRK
2016-09-14,46.71,46.76,45.64,45.97,1697258,WRK
2016-09-15,46.02,46.93,45.76,46.53,3481265,WRK
2016-09-16,47.2,48.9295,46.88,47.72,3440108,WRK
2016-09-19,48.25,48.67,47.67,47.67,1507165,WRK
2016-09-20,47.98,48.36,47.2,47.24,1392062,WRK
2016-09-21,47.78,48.37,47.46,48.29,1742706,WRK
2016-09-22,48.52,49.13,47.96,48.36,1729837,WRK
2016-09-23,48.61,49.05,48.11,48.4,1282204,WRK
2016-09-26,48.1,48.22,47.61,47.69,1214842,WRK
2016-09-27,47.39,47.89,47.23,47.6,1416332,WRK
2016-09-28,47.57,48.24,46.92,47.74,1850770,WRK
2016-09-29,47.68,48.09,47.08,47.31,1139668,WRK
2016-09-30,47.83,48.7,47.6145,48.48,1932426,WRK
2016-10-03,48.47,49.07,47.96,48.21,1154748,WRK
2016-10-04,48.61,48.89,47.74,47.87,941630,WRK
2016-10-05,48.33,48.33,45.59,46.54,3339876,WRK
2016-10-06,46.34,48.0,46.34,47.45,1669444,WRK
2016-10-07,47.23,47.52,46.26,46.5,1951809,WRK
2016-10-10,46.7,47.4,46.32,46.98,1099182,WRK
2016-10-11,46.78,46.91,45.56,45.66,1688939,WRK
2016-10-12,45.75,46.25,45.65,46.0,1116610,WRK
2016-10-13,45.46,45.51,44.31,45.05,1346237,WRK
2016-10-14,45.53,46.99,45.53,46.71,1191366,WRK
2016-10-17,46.79,48.18,46.79,47.59,1638028,WRK
2016-10-18,48.38,48.38,47.44,47.8,1542756,WRK
2016-10-19,48.08,48.79,47.75,48.65,1070880,WRK
2016-10-20,48.29,48.3,46.55,46.91,1879263,WRK
2016-10-21,46.41,47.04,45.91,46.44,1013035,WRK
2016-10-24,47.0,47.93,46.8,47.21,2224713,WRK
2016-10-25,46.88,47.19,46.67,46.96,2432323,WRK
2016-10-26,46.76,47.3,46.43,46.95,2120996,WRK
2016-10-27,47.03,47.28,45.49,46.33,1153404,WRK
2016-10-28,46.6,47.02,45.93,46.16,864680,WRK
2016-10-31,46.14,46.58,46.08,46.19,1192657,WRK
2016-11-01,46.46,46.67,44.6,45.31,1794578,WRK
2016-11-02,44.97,46.07,44.97,45.83,1281758,WRK
2016-11-03,46.14,46.21,45.52,45.62,1221979,WRK
2016-11-04,45.44,46.95,45.41,46.35,2387757,WRK
2016-11-07,48.59,48.59,43.79,45.27,2786115,WRK
2016-11-08,44.97,46.01,44.48,45.69,1667970,WRK
2016-11-09,45.62,48.1,44.72,47.69,2520096,WRK
2016-11-10,48.01,48.97,48.0,48.38,2520482,WRK
2016-11-11,48.14,48.48,47.47,47.95,1385572,WRK
2016-11-14,48.15,49.52,48.11,49.42,2210911,WRK
2016-11-15,49.64,49.76,48.97,49.65,1901029,WRK
2016-11-16,49.98,50.87,49.76,50.04,2285313,WRK
2016-11-17,49.92,50.38,49.25,49.78,1654811,WRK
2016-11-18,49.64,51.14,49.47,50.27,1836047,WRK
2016-11-21,49.78,50.52,49.27,50.46,1674174,WRK
2016-11-22,50.53,50.85,50.41,50.73,1282001,WRK
2016-11-23,50.39,51.23,50.39,50.86,1302902,WRK
2016-11-25,50.77,51.11,50.41,51.11,411765,WRK
2016-11-28,51.18,51.18,50.47,50.92,1734484,WRK
2016-11-29,50.92,51.5,50.66,50.89,1194150,WRK
2016-11-30,51.01,51.38,50.72,51.2,1675255,WRK
2016-12-01,51.61,51.7,50.56,50.92,2432411,WRK
2016-12-02,51.03,51.12,50.25,51.01,2006495,WRK
2016-12-05,51.56,51.59,51.095,51.52,1087651,WRK
2016-12-06,51.36,51.79,51.24,51.77,1029339,WRK
2016-12-07,52.06,53.05,52.06,52.79,1604228,WRK
2016-12-08,52.64,53.56,52.64,52.73,1404677,WRK
2016-12-09,52.51,52.8,51.98,52.45,1359957,WRK
2016-12-12,52.6,52.66,50.85,51.07,1963234,WRK
2016-12-13,51.12,51.675,50.59,51.12,1477739,WRK
2016-12-14,50.91,52.29,50.9,51.47,2276783,WRK
2016-12-15,51.53,53.0599,51.39,52.36,4560528,WRK
2016-12-16,52.1,52.79,52.1,52.72,3056396,WRK
2016-12-19,52.51,52.81,52.01,52.31,1344534,WRK
2016-12-20,52.68,53.05,52.23,52.48,1236999,WRK
2016-12-21,52.58,52.845,52.17,52.32,1095869,WRK
2016-12-22,52.01,52.347,51.23,51.53,894692,WRK
2016-12-23,51.37,51.91,51.37,51.89,698124,WRK
2016-12-27,52.13,52.41,51.88,52.27,466521,WRK
2016-12-28,52.59,52.59,51.4575,51.53,909035,WRK
2016-12-29,51.48,51.8,51.01,51.61,658603,WRK
2016-12-30,51.84,51.84,50.53,50.77,811919,WRK
2017-01-03,51.35,51.77,50.78,51.22,1026224,WRK
2017-01-04,51.49,52.175,51.18,51.99,1225205,WRK
2017-01-05,51.63,52.66,51.55,52.23,937151,WRK
2017-01-06,52.48,52.87,51.9321,52.49,1139150,WRK
2017-01-09,52.355,52.94,51.77,52.2,987985,WRK
2017-01-10,52.13,52.37,51.67,52.08,1342558,WRK
2017-01-11,52.06,52.69,51.75,52.43,979437,WRK
2017-01-12,52.12,52.39,51.11,52.21,1317750,WRK
2017-01-13,52.48,52.83,52.0,52.35,1377569,WRK
2017-01-17,52.08,52.185,50.98,51.46,1128508,WRK
2017-01-18,51.57,52.16,51.295,51.68,1100618,WRK
2017-01-19,51.52,51.9399,51.08,51.28,589493,WRK
2017-01-20,51.61,52.58,51.46,52.21,1236732,WRK
2017-01-23,52.22,53.21,52.05,53.16,1577188,WRK
2017-01-24,53.69,55.22,53.6,54.05,3313795,WRK
2017-01-25,54.26,56.12,54.26,55.62,2723966,WRK
2017-01-26,55.44,55.95,54.32,54.42,1904874,WRK
2017-01-27,55.53,55.66,53.76,53.91,1464984,WRK
2017-01-30,53.96,53.96,52.75,53.76,1331534,WRK
2017-01-31,53.76,54.4,52.81,53.36,1343902,WRK
2017-02-01,53.47,54.12,52.29,53.21,1246129,WRK
2017-02-02,53.95,53.95,52.1201,53.66,2106806,WRK
2017-02-03,53.88,54.85,53.8,54.33,1436956,WRK
2017-02-06,53.91,54.35,53.45,54.2,1498445,WRK
2017-02-07,54.42,55.28,53.78,53.9,2154713,WRK
2017-02-08,53.56,55.67,52.61,54.02,4015257,WRK
2017-02-09,53.99,53.99,52.07,52.31,1968877,WRK
2017-02-10,52.59,52.909,52.15,52.48,1408082,WRK
2017-02-13,52.68,53.49,52.16,52.7,1873507,WRK
2017-02-14,52.87,53.73,52.71,53.52,1464220,WRK
2017-02-15,53.49,54.23,53.49,53.86,2022245,WRK
2017-02-16,53.97,54.82,53.88,54.33,1707350,WRK
2017-02-17,54.17,54.17,52.51,52.66,2448489,WRK
2017-02-21,52.7,53.95,52.54,53.83,2297448,WRK
2017-02-22,53.54,53.79,52.88,53.19,1109032,WRK
2017-02-23,53.64,53.99,52.99,53.34,1735109,WRK
2017-02-24,53.47,53.74,52.83,53.43,1089181,WRK
2017-02-27,53.17,54.0,53.01,53.73,895365,WRK
2017-02-28,53.78,53.85,53.41,53.72,1620258,WRK
2017-03-01,54.23,55.06,54.03,54.56,1339754,WRK
2017-03-02,54.35,54.66,53.98,54.05,1266953,WRK
2017-03-03,54.04,54.15,53.42,54.04,919166,WRK
2017-03-06,53.45,53.67,51.72,52.16,2382195,WRK
2017-03-07,51.96,52.2,50.79,50.9,2122110,WRK
2017-03-08,51.3,51.89,51.02,51.3,3310439,WRK
2017-03-09,51.2,51.4,50.5301,50.93,1793353,WRK
2017-03-10,51.24,51.85,50.9,51.24,1467842,WRK
2017-03-13,51.35,51.8,51.15,51.32,1024916,WRK
2017-03-14,50.83,51.16,50.58,50.87,944762,WRK
2017-03-15,51.24,52.005,50.91,51.79,1034977,WRK
2017-03-16,52.06,52.75,52.0,52.45,1520551,WRK
2017-03-17,52.49,52.84,52.27,52.38,2695428,WRK
2017-03-20,52.44,53.15,51.91,53.09,1358982,WRK
2017-03-21,53.01,53.4,51.25,51.48,2010716,WRK
2017-03-22,51.53,52.59,51.31,52.46,1229253,WRK
2017-03-23,52.4,53.4,52.27,52.91,964766,WRK
2017-03-24,52.91,53.14,52.02,52.4,1274647,WRK
2017-03-27,51.82,51.82,50.77,51.6,1540954,WRK
2017-03-28,51.58,53.085,51.35,52.86,1353235,WRK
2017-03-29,52.52,52.74,52.0,52.03,1497106,WRK
2017-03-30,51.83,52.65,51.68,52.56,1028191,WRK
2017-03-31,52.38,52.4798,51.885,52.03,1640208,WRK
2017-04-03,51.93,52.36,50.958,51.23,1611546,WRK
2017-04-04,50.94,51.68,50.8,51.55,1316805,WRK
2017-04-05,52.05,52.39,51.5,51.6,1231541,WRK
2017-04-06,51.64,52.2,51.29,51.87,906508,WRK
2017-04-07,51.71,51.8,50.98,51.08,1342753,WRK
2017-04-10,51.14,51.6,50.82,51.19,788436,WRK
2017-04-11,50.9,51.0499,50.36,50.99,869349,WRK
2017-04-12,50.91,51.07,49.69,49.83,1473752,WRK
2017-04-13,49.59,49.9752,49.23,49.34,1329624,WRK
2017-04-17,49.57,50.205,49.51,50.15,1260889,WRK
2017-04-18,49.86,51.12,49.86,50.63,2180740,WRK
2017-04-19,51.83,53.14,51.76,52.9,3405410,WRK
2017-04-20,53.39,53.66,52.99,53.08,1736401,WRK
2017-04-21,53.05,53.48,52.78,53.02,1619962,WRK
2017-04-24,53.71,54.37,53.67,54.02,2196669,WRK
2017-04-25,54.28,54.95,53.93,54.36,2015831,WRK
2017-04-26,55.48,56.32,53.51,53.65,2371674,WRK
2017-04-27,53.52,54.4,53.245,54.29,1879437,WRK
2017-04-28,54.39,54.39,53.37,53.56,1754566,WRK
2017-05-01,53.7,54.47,53.3,54.11,1262099,WRK
2017-05-02,54.11,54.36,53.68,54.19,1129754,WRK
2017-05-03,53.81,54.11,53.55,53.99,1188293,WRK
2017-05-04,54.25,54.52,53.61,54.11,1263566,WRK
2017-05-05,54.53,55.13,54.2369,55.02,1123654,WRK
2017-05-08,54.85,55.14,54.5,54.61,809536,WRK
2017-05-09,54.25,54.802,53.36,53.41,1292370,WRK
2017-05-10,53.42,54.12,53.38,54.11,1247329,WRK
2017-05-11,54.11,54.32,53.43,54.28,905659,WRK
2017-05-12,53.92,54.28,53.23,53.68,1303926,WRK
2017-05-15,54.01,54.47,53.83,54.0,1240880,WRK
2017-05-16,54.17,54.17,53.34,53.79,1118307,WRK
2017-05-17,52.98,53.14,52.08,52.14,1300820,WRK
2017-05-18,51.87,52.13,51.22,51.59,2447082,WRK
2017-05-19,51.67,52.37,51.61,51.99,1520481,WRK
2017-05-22,52.09,52.58,51.95,52.31,1336563,WRK
2017-05-23,52.44,52.83,52.19,52.7,1020858,WRK
2017-05-24,52.81,54.35,52.76,54.31,1620606,WRK
2017-05-25,54.55,55.4,54.47,55.29,1986870,WRK
2017-05-26,55.26,55.37,54.965,55.15,1423784,WRK
2017-05-30,54.9,55.38,54.765,55.05,1198642,WRK
2017-05-31,55.1,55.13,54.05,54.42,1925699,WRK
2017-06-01,54.4,55.4,54.4,55.27,1144475,WRK
2017-06-02,55.15,55.22,54.79,55.1,1035550,WRK
2017-06-05,55.27,55.27,54.59,54.65,1221128,WRK
2017-06-06,54.18,54.5099,53.97,54.12,963995,WRK
2017-06-07,54.66,56.0,54.21,55.74,2089884,WRK
2017-06-08,55.67,55.82,55.23,55.46,1389706,WRK
2017-06-09,55.78,57.8,55.6,57.3,1920520,WRK
2017-06-12,57.09,57.86,56.94,57.27,2272953,WRK
2017-06-13,57.43,57.79,57.085,57.48,1100397,WRK
2017-06-14,57.2,57.5,56.35,56.8,936031,WRK
2017-06-15,56.8,57.8,56.37,57.36,1346972,WRK
2017-06-16,57.06,57.5,56.84,57.49,1540718,WRK
2017-06-19,58.07,58.62,57.47,57.95,1373048,WRK
2017-06-20,57.64,57.95,57.18,57.24,1159702,WRK
2017-06-21,57.45,57.45,56.64,56.98,1073968,WRK
2017-06-22,57.31,57.31,56.36,56.85,868236,WRK
2017-06-23,56.97,57.74,56.97,57.31,1575807,WRK
2017-06-26,57.25,57.416,56.8354,57.03,1329706,WRK
2017-06-27,57.1,57.2,56.63,56.72,1187166,WRK
2017-06-28,57.26,57.3,56.36,56.69,1405458,WRK
2017-06-29,56.57,56.945,55.72,56.31,1306880,WRK
2017-06-30,56.69,56.96,56.32,56.66,1442522,WRK
2017-07-03,57.1,57.35,56.69,57.12,368853,WRK
2017-07-05,57.21,57.53,56.985,57.12,794958,WRK
2017-07-06,56.64,57.1,56.37,56.41,806713,WRK
2017-07-07,56.67,57.5,56.56,57.31,1201041,WRK
2017-07-10,57.18,58.62,57.18,58.29,1408318,WRK
2017-07-11,58.05,58.66,57.71,57.87,1178845,WRK
2017-07-12,58.38,59.0,58.18,58.63,1232996,WRK
2017-07-13,59.17,60.36,59.1,59.69,1640825,WRK
2017-07-14,59.77,60.01,59.27,59.65,1890948,WRK
2017-07-17,59.45,59.83,59.06,59.73,1252871,WRK
2017-07-18,59.73,59.73,58.76,59.12,1041678,WRK
2017-07-19,59.26,59.72,59.16,59.5,804296,WRK
2017-07-20,59.36,59.7,58.47,58.91,860365,WRK
2017-07-21,58.61,59.06,58.44,58.7,857270,WRK
2017-07-24,58.65,59.01,58.43,58.62,1005181,WRK
2017-07-25,58.97,59.2599,58.56,58.83,686767,WRK
2017-07-26,59.02,59.03,58.07,58.15,698767,WRK
2017-07-27,58.37,58.85,57.27,58.72,1381182,WRK
2017-07-28,58.61,58.66,56.66,57.32,1632281,WRK
2017-07-31,57.53,57.64,56.92,57.42,1643745,WRK
2017-08-01,56.92,58.18,56.79,57.33,2080650,WRK
2017-08-02,57.65,57.8,56.58,57.65,1160113,WRK
2017-08-03,58.61,59.73,56.49,56.59,1853902,WRK
2017-08-04,56.92,58.18,56.79,57.33,2080650,WRK
2017-08-07,57.51,57.65,56.73,57.16,2016584,WRK
2017-08-08,56.82,57.41,56.46,56.56,1329846,WRK
2017-08-09,56.14,56.73,55.86,56.14,1104958,WRK
2017-08-10,55.83,56.18,55.19,55.23,1176364,WRK
2017-08-11,55.38,55.76,54.91,55.61,889522,WRK
2017-08-14,56.33,56.92,55.97,56.54,1421059,WRK
2017-08-15,56.59,56.74,56.24,56.31,692761,WRK
2017-08-16,56.86,57.45,56.86,57.3,1042927,WRK
2017-08-17,56.93,57.26,56.03,56.07,836718,WRK
2017-08-18,55.96,56.81,55.55,56.29,1032994,WRK
2017-08-21,56.18,56.18,54.05,54.33,1905085,WRK
2017-08-22,54.37,55.045,54.205,54.83,1340203,WRK
2017-08-23,54.76,54.93,54.26,54.6,936509,WRK
2017-08-24,54.87,55.17,54.47,54.68,1438835,WRK
2017-08-25,54.97,55.39,54.78,55.23,1043536,WRK
2017-08-28,55.65,55.72,54.71,55.17,1553185,WRK
2017-08-29,54.74,55.33,54.51,55.26,821686,WRK
2017-08-30,55.09,56.25,54.945,56.14,998408,WRK
2017-08-31,56.54,57.06,56.45,56.91,1323753,WRK
2017-09-01,57.21,58.05,57.03,57.93,1420972,WRK
2017-09-05,57.99,57.99,56.62,56.84,1821600,WRK
2017-09-06,57.11,57.23,56.13,56.79,1643996,WRK
2017-09-07,56.86,57.035,55.88,56.47,1539910,WRK
2017-09-08,56.49,56.76,56.25,56.47,1314365,WRK
2017-09-11,56.95,58.0,56.78,57.75,2301523,WRK
2017-09-12,59.02,59.02,57.77,57.97,1123473,WRK
2017-09-13,57.46,57.93,56.75,57.33,1127179,WRK
2017-09-14,57.0,57.61,56.9,57.42,1349717,WRK
2017-09-15,57.51,57.89,56.93,57.56,1932835,WRK
2017-09-18,57.47,58.23,57.47,57.74,1242083,WRK
2017-09-19,57.74,57.86,57.03,57.34,1506246,WRK
2017-09-20,57.18,58.35,57.18,58.25,1008039,WRK
2017-09-21,58.25,58.35,57.57,57.61,1821376,WRK
2017-09-22,57.51,57.65,55.33,55.67,2338768,WRK
2017-09-25,55.38,55.66,54.67,55.21,1461395,WRK
2017-09-26,55.4,55.95,55.23,55.6,1024821,WRK
2017-09-27,55.94,56.73,55.94,56.33,1844962,WRK
2017-09-28,56.27,57.12,56.241,56.78,1447469,WRK
2017-09-29,56.67,56.92,56.38,56.73,1339486,WRK
2017-10-02,56.96,58.07,56.76,58.07,1515051,WRK
2017-10-03,58.39,58.415,57.79,58.06,1499891,WRK
2017-10-04,58.12,58.28,57.85,58.19,1179416,WRK
2017-10-05,58.49,58.49,57.72,57.89,1109838,WRK
2017-10-06,57.9,58.72,57.68,58.17,2361430,WRK
2017-10-09,58.39,58.54,57.505,58.54,1013407,WRK
2017-10-10,58.84,59.02,58.37,58.97,1641650,WRK
2017-10-11,59.1,59.1,58.15,58.57,1089091,WRK
2017-10-12,58.58,58.99,58.48,58.71,976770,WRK
2017-10-13,58.93,59.11,58.57,58.86,676801,WRK
2017-10-16,58.97,59.18,58.62,59.13,897008,WRK
2017-10-17,59.08,59.65,59.01,59.6,1562749,WRK
2017-10-18,59.9,59.9,59.31,59.6,1428395,WRK
2017-10-19,59.76,60.03,59.16,59.6,1936500,WRK
2017-10-20,59.9,60.54,59.735,60.53,1214109,WRK
2017-10-23,60.8,61.12,60.49,60.76,2299112,WRK
2017-10-24,61.09,61.5,60.43,61.07,2315564,WRK
2017-10-25,61.32,61.32,60.37,61.0,1490068,WRK
2017-10-26,61.39,61.39,60.44,60.47,1808218,WRK
2017-10-27,60.56,60.86,58.63,60.83,2023945,WRK
2017-10-30,60.55,61.09,60.2375,60.32,1026100,WRK
2017-10-31,60.75,61.35,60.14,61.33,1861892,WRK
2017-11-01,61.33,61.6,60.83,61.33,2422454,WRK
2017-11-02,61.21,61.22,59.21,59.82,2129574,WRK
2017-11-03,59.85,60.05,59.0,59.95,1617658,WRK
2017-11-06,59.99,60.42,58.36,59.27,2238810,WRK
2017-11-07,59.45,59.52,58.54,58.95,1187422,WRK
2017-11-08,58.9,59.35,58.45,59.34,1146681,WRK
2017-11-09,58.74,59.53,58.49,59.03,1855309,WRK
2017-11-10,59.02,59.12,58.44,58.66,1185795,WRK
2017-11-13,58.51,58.89,58.18,58.84,1320390,WRK
2017-11-14,58.73,59.22,58.2,58.66,1389585,WRK
2017-11-15,58.54,59.18,58.14,58.76,1281099,WRK
2017-11-16,59.23,59.55,58.59,59.15,1577926,WRK
2017-11-17,58.93,59.72,58.53,59.5,1192507,WRK
2017-11-20,59.32,59.32,58.44,58.45,1313645,WRK
2017-11-21,58.79,59.15,58.56,58.66,1329358,WRK
2017-11-22,59.06,59.06,58.64,58.79,850956,WRK
2017-11-24,59.21,59.38,58.66,58.86,350754,WRK
2017-11-27,59.11,59.11,58.45,58.69,1090410,WRK
2017-11-28,58.96,59.36,58.67,59.28,957645,WRK
2017-11-29,59.23,60.47,59.01,60.26,953783,WRK
2017-11-30,60.52,62.61,60.415,62.41,2371421,WRK
2017-12-01,62.27,62.54,60.54,62.4,2293892,WRK
2017-12-04,62.82,63.63,62.5326,63.47,1747873,WRK
2017-12-05,63.58,63.63,63.01,63.31,1675417,WRK
2017-12-06,63.23,63.55,62.95,63.42,1336315,WRK
2017-12-07,63.5,63.76,63.1759,63.56,1279739,WRK
2017-12-08,64.0,64.76,63.705,64.42,1670979,WRK
2017-12-11,64.45,64.74,63.97,64.42,2141721,WRK
2017-12-12,64.66,64.87,63.8,63.94,1525742,WRK
2017-12-13,64.0,64.48,63.95,64.3,1523811,WRK
2017-12-14,64.41,64.62,62.55,62.55,2113744,WRK
2017-12-15,64.0,64.1,62.64,63.11,5030234,WRK
2017-12-18,63.7,64.09,63.5,63.86,1467443,WRK
2017-12-19,64.05,64.19,63.15,63.4,1410943,WRK
2017-12-20,63.56,63.83,63.1,63.73,1144716,WRK
2017-12-21,63.89,64.24,63.74,63.84,932905,WRK
2017-12-22,63.685,63.9625,63.16,63.73,868723,WRK
2017-12-26,63.84,64.14,63.15,63.25,664687,WRK
2017-12-27,63.3,63.49,62.96,63.08,817235,WRK
2017-12-28,63.23,63.27,62.74,63.2,1190990,WRK
2017-12-29,63.3,63.66,62.85,63.21,1142925,WRK
2018-01-02,63.65,64.8,63.41,64.71,2236280,WRK
2018-01-03,64.96,66.0,64.75,65.4,2139894,WRK
2018-01-04,65.68,67.24,65.5,67.04,2195797,WRK
2018-01-05,67.25,67.82,66.84,67.31,1962013,WRK
2018-01-08,67.39,68.29,67.13,67.76,2040743,WRK
2018-01-09,67.58,68.1,67.26,67.4,2250275,WRK
2018-01-10,67.52,67.72,67.05,67.41,1378607,WRK
2018-01-11,67.74,68.26,67.22,68.26,1335220,WRK
2018-01-12,68.71,69.29,68.11,69.2,1580890,WRK
2018-01-16,69.41,69.97,68.39,68.69,1602405,WRK
2018-01-17,69.19,69.5,68.75,69.27,1461614,WRK
2018-01-18,69.14,69.39,67.87,68.03,2306338,WRK
2018-01-19,68.28,69.3,68.18,69.16,1436388,WRK
2018-01-22,69.25,69.355,68.26,68.78,1413300,WRK
2018-01-23,68.83,68.83,68.1,68.41,2125917,WRK
2018-01-24,68.39,69.31,68.39,68.75,1248564,WRK
2018-01-25,68.96,69.68,68.43,69.09,1130003,WRK
2018-01-26,69.83,71.55,69.16,70.27,1891377,WRK
2018-01-29,70.4,70.643,67.93,68.41,5584286,WRK
2018-01-30,67.83,69.4708,67.83,68.16,3750744,WRK
2018-01-31,68.44,68.44,66.09,66.63,3950306,WRK
2018-02-01,65.18,66.95,65.18,66.28,2062510,WRK
2018-02-02,66.01,67.54,65.885,67.24,2711178,WRK
2018-02-05,66.97,66.97,63.77,63.96,3116866,WRK
2018-02-06,62.98,64.62,62.001,64.55,3195188,WRK
2018-02-07,64.39,65.94,64.14,64.42,2440702,WRK
2013-02-08,14.65,14.825,14.61,14.66,7731572,WU
2013-02-11,14.66,14.69,14.23,14.25,15484886,WU
2013-02-12,14.17,14.41,14.1105,14.34,11962041,WU
2013-02-13,13.93,14.52,13.82,14.17,23619015,WU
2013-02-14,14.34,14.45,14.09,14.14,15849866,WU
2013-02-15,14.19,14.505,14.16,14.4,12393640,WU
2013-02-19,14.45,14.47,14.19,14.25,10895608,WU
2013-02-20,14.25,14.27,13.9,14.0,12135306,WU
2013-02-21,13.92,14.05,13.84,13.9,8890233,WU
2013-02-22,14.04,14.09,13.98,14.02,6599812,WU
2013-02-25,14.09,14.15,13.81,13.82,11010755,WU
2013-02-26,13.85,14.13,13.8,14.0,10566452,WU
2013-02-27,13.98,14.23,13.97,14.18,6701866,WU
2013-02-28,14.2,14.31,14.03,14.03,10190529,WU
2013-03-01,13.96,14.31,13.915,14.26,20657957,WU
2013-03-04,14.24,14.25,13.93,14.09,9307275,WU
2013-03-05,14.13,14.38,14.065,14.27,8403211,WU
2013-03-06,14.33,14.52,14.29,14.43,6823489,WU
2013-03-07,14.44,14.67,14.23,14.4,9567626,WU
2013-03-08,14.46,14.65,14.38,14.63,11216857,WU
2013-03-11,14.58,14.745,14.43,14.57,13903353,WU
2013-03-12,14.5,14.615,14.33,14.5,16309692,WU
2013-03-13,14.42,14.575,14.32,14.53,8238890,WU
2013-03-14,14.54,14.74,14.475,14.55,7047252,WU
2013-03-15,14.5,14.74,14.47,14.67,13327141,WU
2013-03-18,14.58,14.76,14.53,14.67,7406634,WU
2013-03-19,14.71,14.765,14.42,14.57,7503988,WU
2013-03-20,14.69,14.8,14.48,14.49,8416295,WU
2013-03-21,14.41,14.62,14.33,14.49,8780594,WU
2013-03-22,14.54,14.75,14.48,14.64,6377870,WU
2013-03-25,14.71,14.71,14.5,14.66,7760195,WU
2013-03-26,14.68,14.86,14.58,14.82,5907238,WU
2013-03-27,14.77,14.975,14.75,14.88,6788799,WU
2013-03-28,14.93,15.05,14.82,15.04,7010834,WU
2013-04-01,15.05,15.14,14.63,14.66,10812058,WU
2013-04-02,14.66,14.85,14.59,14.84,6176625,WU
2013-04-03,14.88,14.95,14.49,14.73,7752599,WU
2013-04-04,14.73,14.75,14.62,14.68,3346491,WU
2013-04-05,14.56,14.56,14.25,14.32,8745833,WU
2013-04-08,14.39,14.51,14.24,14.45,5403152,WU
2013-04-09,14.48,14.82,14.46,14.8,8566188,WU
2013-04-10,14.81,15.06,14.81,15.01,6254802,WU
2013-04-11,15.02,15.165,14.95,15.13,5351024,WU
2013-04-12,15.01,15.09,14.85,15.04,5244231,WU
2013-04-15,15.0,15.0,14.7,14.83,9528577,WU
2013-04-16,14.95,15.045,14.82,15.0,7528686,WU
2013-04-17,15.02,15.02,14.56,14.68,7003857,WU
2013-04-18,14.7,14.76,14.5,14.51,4585304,WU
2013-04-19,14.58,14.58,14.34,14.47,5466442,WU
2013-04-22,14.47,14.56,14.25,14.47,7655400,WU
2013-04-23,14.3301,14.62,14.3301,14.6,11891291,WU
2013-04-24,14.65,14.72,14.46,14.57,9730275,WU
2013-04-25,14.63,14.77,14.57,14.68,8344930,WU
2013-04-26,14.71,14.71,14.56,14.58,8565162,WU
2013-04-29,14.63,14.7,14.54,14.64,7580513,WU
2013-04-30,14.66,15.0,14.5,14.81,12920792,WU
2013-05-01,14.615,15.785,14.54,15.64,19555283,WU
2013-05-02,15.645,15.695,15.13,15.53,8660762,WU
2013-05-03,15.6,15.759,15.57,15.64,4574947,WU
2013-05-06,15.61,15.8,15.52,15.73,5533891,WU
2013-05-07,15.75,15.825,15.6,15.74,3943199,WU
2013-05-08,15.66,15.79,15.47,15.79,7176321,WU
2013-05-09,15.74,16.12,15.72,16.1,8584746,WU
2013-05-10,16.14,16.23,15.79,15.99,5589960,WU
2013-05-13,16.47,16.47,16.05,16.21,7496368,WU
2013-05-14,16.23,16.3999,16.12,16.37,5218194,WU
2013-05-15,16.42,16.55,16.38,16.53,4944564,WU
2013-05-16,16.5,16.61,16.35,16.42,5737715,WU
2013-05-17,16.42,16.75,16.39,16.65,7635217,WU
2013-05-20,16.67,16.695,16.5,16.62,6119449,WU
2013-05-21,16.61,16.72,16.55,16.61,3882771,WU
2013-05-22,16.61,16.85,16.6,16.71,9019379,WU
2013-05-23,16.58,16.71,16.415,16.47,6101912,WU
2013-05-24,16.41,16.46,16.32,16.45,3697510,WU
2013-05-28,16.6,16.69,16.385,16.41,5863958,WU
2013-05-29,16.31,16.44,16.22,16.37,5165709,WU
2013-05-30,16.37,16.575,16.35,16.46,3114809,WU
2013-05-31,16.42,16.59,16.37,16.38,5857183,WU
2013-06-03,16.4,16.44,16.16,16.43,5058359,WU
2013-06-04,16.43,16.58,16.31,16.36,4267523,WU
2013-06-05,16.31,16.47,16.12,16.12,4388315,WU
2013-06-06,16.09,16.45,16.06,16.45,4478351,WU
2013-06-07,16.52,16.685,16.44,16.65,3006829,WU
2013-06-10,16.82,16.91,16.7495,16.79,4464490,WU
2013-06-11,16.65,16.81,16.57,16.66,5808360,WU
2013-06-12,16.68,16.68,16.5,16.54,7182279,WU
2013-06-13,16.53,17.16,16.47,16.89,6599411,WU
2013-06-14,16.92,17.09,16.79,17.02,5885986,WU
2013-06-17,17.09,17.14,16.83,16.94,6242349,WU
2013-06-18,16.98,17.13,16.97,17.13,5569674,WU
2013-06-19,17.15,17.23,16.81,16.83,5421017,WU
2013-06-20,16.67,16.755,16.415,16.48,7208390,WU
2013-06-21,16.59,16.705,16.45,16.58,11388245,WU
2013-06-24,16.47,16.497,16.24,16.38,6269879,WU
2013-06-25,16.44,16.64,16.39,16.53,5150785,WU
2013-06-26,16.65,16.89,16.57,16.87,7244905,WU
2013-06-27,17.0,17.11,16.92,16.95,4921973,WU
2013-06-28,16.86,17.19,16.73,17.11,7325941,WU
2013-07-01,17.17,17.295,17.11,17.12,4311644,WU
2013-07-02,17.13,17.18,16.63,16.8,5894287,WU
2013-07-03,16.7,16.94,16.69,16.92,2194666,WU
2013-07-05,17.01,17.06,16.9,17.04,4076929,WU
2013-07-08,17.12,17.2,17.07,17.19,3270648,WU
2013-07-09,17.26,17.35,17.09,17.21,3960006,WU
2013-07-10,17.19,17.335,16.95,17.33,7536641,WU
2013-07-11,17.45,17.46,17.24,17.41,6810531,WU
2013-07-12,17.42,17.48,17.32,17.47,5938010,WU
2013-07-15,17.47,17.72,17.44,17.47,7158550,WU
2013-07-16,17.51,17.55,17.38,17.4,6179543,WU
2013-07-17,17.45,17.45,17.28,17.43,4847223,WU
2013-07-18,17.43,17.61,17.37,17.41,4244504,WU
2013-07-19,17.35,17.4,17.01,17.32,6558224,WU
2013-07-22,17.33,17.6,17.29,17.45,7315171,WU
2013-07-23,17.45,17.47,17.35,17.38,3803680,WU
2013-07-24,17.47,17.56,17.36,17.44,5990941,WU
2013-07-25,17.31,17.4,17.13,17.16,5927400,WU
2013-07-26,17.1,17.16,16.85,16.96,7389189,WU
2013-07-29,16.96,17.07,16.9,16.98,7325994,WU
2013-07-30,17.53,18.6,17.3,17.75,19775917,WU
2013-07-31,17.86,18.275,17.86,17.96,17460217,WU
2013-08-01,18.1,18.43,18.08,18.15,11825051,WU
2013-08-02,18.16,18.33,18.0725,18.31,4122480,WU
2013-08-05,18.23,18.38,18.16,18.3,3973459,WU
2013-08-06,18.3,18.41,18.22,18.39,3523678,WU
2013-08-07,18.32,18.32,18.12,18.31,2423350,WU
2013-08-08,18.4,18.5,18.2,18.36,3400120,WU
2013-08-09,18.34,18.57,18.29,18.46,3008409,WU
2013-08-12,18.42,18.56,18.351,18.45,2832023,WU
2013-08-13,18.45,18.7,18.4,18.65,3066967,WU
2013-08-14,18.17,18.47,18.15,18.45,4381486,WU
2013-08-15,18.27,18.37,18.18,18.2,4351152,WU
2013-08-16,18.14,18.4,18.0799,18.25,4486672,WU
2013-08-19,18.2,18.28,17.78,17.8,5142415,WU
2013-08-20,17.83,18.15,17.8,18.05,7630328,WU
2013-08-21,17.99,18.105,17.82,17.85,3260596,WU
2013-08-22,17.87,18.22,17.84,18.18,2895703,WU
2013-08-23,18.27,18.34,18.155,18.3,3696442,WU
2013-08-26,18.28,18.39,18.205,18.22,2159369,WU
2013-08-27,18.0,18.03,17.65,17.65,4073032,WU
2013-08-28,17.65,17.92,17.65,17.79,3263446,WU
2013-08-29,17.74,18.0,17.74,17.87,2810537,WU
2013-08-30,17.87,17.87,17.45,17.53,3680142,WU
2013-09-03,17.77,17.87,17.44,17.53,3983658,WU
2013-09-04,17.53,17.82,17.5,17.8,3197515,WU
2013-09-05,17.77,18.08,17.77,18.03,4572672,WU
2013-09-06,18.09,18.23,17.78,18.06,5567891,WU
2013-09-09,18.13,18.42,18.12,18.35,4102062,WU
2013-09-10,18.43,18.62,18.41,18.56,4705701,WU
2013-09-11,18.55,18.93,18.55,18.9,6166812,WU
2013-09-12,18.76,18.83,18.48,18.5,5190950,WU
2013-09-13,18.53,18.645,18.3732,18.41,3341331,WU
2013-09-16,18.74,18.98,18.65,18.74,6152901,WU
2013-09-17,18.72,18.86,18.7,18.83,3499690,WU
2013-09-18,18.83,18.91,18.6,18.86,3159004,WU
2013-09-19,18.84,19.11,18.77,18.84,3613724,WU
2013-09-20,18.87,18.89,18.63,18.64,3323290,WU
2013-09-23,18.68,18.735,18.51,18.64,3390183,WU
2013-09-24,18.68,18.815,18.52,18.72,3746096,WU
2013-09-25,18.68,18.86,18.47,18.51,6234964,WU
2013-09-26,18.52,18.67,18.48,18.6,4627443,WU
2013-09-27,18.52,18.67,18.44,18.64,4609231,WU
2013-09-30,18.52,18.72,18.48,18.66,4262743,WU
2013-10-01,18.66,18.79,18.61,18.7,5659778,WU
2013-10-02,18.65,18.85,18.62,18.69,7641134,WU
2013-10-03,18.61,18.76,18.4,18.65,7382088,WU
2013-10-04,18.61,18.85,18.42,18.78,6098115,WU
2013-10-07,18.62,18.67,18.47,18.5,5216477,WU
2013-10-08,18.53,18.58,18.19,18.23,6277657,WU
2013-10-09,18.21,18.3,17.81,17.95,8431669,WU
2013-10-10,18.12,18.38,18.11,18.38,3916118,WU
2013-10-11,18.35,18.55,18.35,18.41,4123100,WU
2013-10-14,18.38,18.72,18.345,18.68,3877693,WU
2013-10-15,18.68,18.73,18.37,18.52,5469932,WU
2013-10-16,18.66,18.67,18.35,18.59,5173933,WU
2013-10-17,18.53,18.56,18.21,18.31,6667806,WU
2013-10-18,18.3,18.7,18.29,18.66,8200276,WU
2013-10-21,18.7,18.94,18.7,18.93,7778450,WU
2013-10-22,18.98,19.22,18.94,19.14,5162736,WU
2013-10-23,19.07,19.29,18.9,19.25,6919865,WU
2013-10-24,19.17,19.44,19.16,19.37,5005528,WU
2013-10-25,19.42,19.42,19.09,19.29,4035334,WU
2013-10-28,19.32,19.5,19.2,19.3,6989665,WU
2013-10-29,19.34,19.37,19.16,19.24,6835394,WU
2013-10-30,15.73,17.29,15.51,16.85,55177204,WU
2013-10-31,16.99,17.06,16.72,17.02,17236734,WU
2013-11-01,17.09,17.72,17.09,17.48,11960312,WU
2013-11-04,17.54,17.76,17.2,17.24,7722928,WU
2013-11-05,17.18,17.365,16.96,17.27,6748820,WU
2013-11-06,17.28,17.39,17.18,17.24,8103405,WU
2013-11-07,17.31,17.44,17.18,17.39,9851096,WU
2013-11-08,17.37,17.5,17.11,17.21,9907989,WU
2013-11-11,17.21,17.31,17.1,17.25,3907779,WU
2013-11-12,17.53,17.54,17.3,17.48,5479146,WU
2013-11-13,17.45,17.6,17.4,17.51,6128466,WU
2013-11-14,17.56,17.61,17.35,17.45,4517037,WU
2013-11-15,17.43,17.45,16.22,16.7,29228816,WU
2013-11-18,16.83,16.94,16.58,16.72,11257349,WU
2013-11-19,16.78,16.82,16.56,16.59,11439918,WU
2013-11-20,16.65,16.78,16.38,16.4,7455453,WU
2013-11-21,16.47,16.77,16.35,16.66,11430054,WU
2013-11-22,16.73,16.89,16.64,16.84,7468251,WU
2013-11-25,16.84,16.85,16.65,16.67,5944114,WU
2013-11-26,16.675,16.88,16.67,16.79,5411365,WU
2013-11-27,16.73,16.94,16.66,16.82,4754396,WU
2013-11-29,16.79,16.94,16.64,16.67,2851327,WU
2013-12-02,16.74,16.9,16.61,16.69,6431496,WU
2013-12-03,16.64,16.93,16.6,16.87,9894359,WU
2013-12-04,16.76,16.92,16.605,16.68,10734026,WU
2013-12-05,16.64,16.67,16.42,16.44,9657189,WU
2013-12-06,16.55,16.79,16.48,16.77,4676385,WU
2013-12-09,16.78,16.855,16.65,16.71,3542602,WU
2013-12-10,16.69,16.92,16.69,16.81,4382066,WU
2013-12-11,16.82,16.855,16.51,16.58,7613423,WU
2013-12-12,16.52,16.85,16.46,16.76,6114997,WU
2013-12-13,16.61,16.635,16.29,16.37,8555726,WU
2013-12-16,16.47,16.5953,16.42,16.46,3222149,WU
2013-12-17,16.46,16.57,16.38,16.47,3390080,WU
2013-12-18,16.77,17.0,16.61,17.0,7213172,WU
2013-12-19,16.71,17.07,16.67,16.88,6948164,WU
2013-12-20,16.89,17.11,16.55,17.01,7486494,WU
2013-12-23,17.13,17.14,16.955,17.08,2875786,WU
2013-12-24,17.07,17.19,16.95,17.18,1382660,WU
2013-12-26,17.23,17.31,17.03,17.24,4156360,WU
2013-12-27,17.26,17.35,17.131,17.2,1977971,WU
2013-12-30,17.25,17.295,17.08,17.24,3066269,WU
2013-12-31,17.25,17.36,17.1,17.25,2882851,WU
2014-01-02,17.22,17.25,16.96,17.03,5537982,WU
2014-01-03,17.07,17.15,16.85,16.92,4222455,WU
2014-01-06,16.99,17.14,16.92,17.06,5361624,WU
2014-01-07,17.07,17.55,17.04,17.44,9793838,WU
2014-01-08,17.57,17.83,17.35,17.42,10439031,WU
2014-01-09,17.51,17.55,17.035,17.06,7009207,WU
2014-01-10,17.12,17.14,16.7,16.77,7206794,WU
2014-01-13,16.78,16.83,16.375,16.38,6357759,WU
2014-01-14,16.24,16.545,16.19,16.52,11767347,WU
2014-01-15,16.47,16.77,16.33,16.69,8023259,WU
2014-01-16,16.72,16.77,16.61,16.72,4738836,WU
2014-01-17,16.71,16.98,16.41,16.45,5789095,WU
2014-01-21,16.51,16.51,16.13,16.17,6706294,WU
2014-01-22,16.19,16.35,16.08,16.31,5435366,WU
2014-01-23,16.21,16.21,16.04,16.12,5925278,WU
2014-01-24,16.06,16.09,15.74,15.74,7749007,WU
2014-01-27,15.775,15.83,15.29,15.5,7142155,WU
2014-01-28,15.59,15.99,15.55,15.9,7741248,WU
2014-01-29,15.71,15.825,15.485,15.53,7500809,WU
2014-01-30,15.71,15.77,15.58,15.67,5196894,WU
2014-01-31,15.47,15.62,15.38,15.4,6108474,WU
2014-02-03,15.43,15.51,15.14,15.15,9357723,WU
2014-02-04,15.18,15.29,15.09,15.23,14640492,WU
2014-02-05,15.17,15.275,15.0,15.21,10332467,WU
2014-02-06,15.25,15.43,15.2,15.31,6574814,WU
2014-02-07,15.37,15.66,15.34,15.63,5133019,WU
2014-02-10,15.61,15.74,15.5,15.64,4808124,WU
2014-02-11,15.61,16.015,15.6,15.88,10367321,WU
2014-02-12,16.5,16.99,16.15,16.34,17927968,WU
2014-02-13,16.17,16.27,16.09,16.12,7859125,WU
2014-02-14,16.14,16.32,16.07,16.26,4820805,WU
2014-02-18,16.29,16.41,16.18,16.22,5930653,WU
2014-02-19,16.18,16.31,16.02,16.05,7829194,WU
2014-02-20,16.11,16.14,15.86,15.99,5271683,WU
2014-02-21,16.03,16.18,15.95,16.04,4932401,WU
2014-02-24,16.05,16.52,16.05,16.35,6339448,WU
2014-02-25,16.27,16.29,15.88,16.12,8998343,WU
2014-02-26,16.18,16.53,16.18,16.39,7911508,WU
2014-02-27,16.21,16.64,16.1,16.61,7703291,WU
2014-02-28,16.75,16.83,16.59,16.73,9020750,WU
2014-03-03,16.54,16.695,16.42,16.59,11050653,WU
2014-03-04,16.77,16.83,16.66,16.76,5272405,WU
2014-03-05,16.75,16.94,16.73,16.86,5407727,WU
2014-03-06,16.91,16.98,16.78,16.79,4708095,WU
2014-03-07,16.9,17.08,16.7,16.72,8947493,WU
2014-03-10,16.71,16.88,16.68,16.74,4980406,WU
2014-03-11,16.76,17.07,16.75,16.84,8210237,WU
2014-03-12,16.75,16.81,16.58,16.65,4503145,WU
2014-03-13,16.54,16.54,16.03,16.07,8101809,WU
2014-03-14,16.1,16.25,15.81,15.93,9035036,WU
2014-03-17,16.11,16.28,15.97,16.23,4207909,WU
2014-03-18,16.21,16.44,16.16,16.44,3466660,WU
2014-03-19,16.48,16.55,16.21,16.32,4106027,WU
2014-03-20,16.24,16.5,16.2,16.5,3193277,WU
2014-03-21,16.52,16.53,16.15,16.2,7002142,WU
2014-03-24,16.3,16.52,16.18,16.45,6130868,WU
2014-03-25,16.57,16.6,16.28,16.35,4927515,WU
2014-03-26,16.43,16.54,15.98,16.0,4770429,WU
2014-03-27,15.88,16.38,15.855,16.33,5304981,WU
2014-03-28,16.38,16.45,16.17,16.21,3707294,WU
2014-03-31,16.27,16.42,16.26,16.36,3519836,WU
2014-04-01,16.41,16.79,16.38,16.77,4967536,WU
2014-04-02,16.76,16.91,16.655,16.79,4104899,WU
2014-04-03,16.65,16.84,16.485,16.53,5978419,WU
2014-04-04,16.6,16.68,16.35,16.38,7892831,WU
2014-04-07,16.37,16.39,15.86,16.01,8265406,WU
2014-04-08,16.04,16.14,15.965,16.12,7887136,WU
2014-04-09,16.22,16.52,16.22,16.4,7722075,WU
2014-04-10,16.43,16.66,16.0,16.05,10845736,WU
2014-04-11,15.96,16.12,15.78,15.79,12921170,WU
2014-04-14,15.86,15.99,15.685,15.84,5578238,WU
2014-04-15,15.9,16.01,15.53,15.75,8352400,WU
2014-04-16,15.91,16.06,15.75,16.05,8542865,WU
2014-04-17,14.65,15.52,14.6,15.25,19583286,WU
2014-04-21,15.3,15.51,15.3,15.49,8077790,WU
2014-04-22,15.57,15.71,15.53,15.66,5822452,WU
2014-04-23,15.61,15.8,15.54,15.74,4237261,WU
2014-04-24,15.79,15.86,15.62,15.81,4098371,WU
2014-04-25,15.69,15.73,15.55,15.55,4623135,WU
2014-04-28,15.66,15.71,15.46,15.63,5534136,WU
2014-04-29,15.7,15.785,15.47,15.65,3460604,WU
2014-04-30,15.67,15.9,15.61,15.87,5443189,WU
2014-05-01,15.92,16.05,15.785,15.85,7073006,WU
2014-05-02,16.38,16.45,16.07,16.31,9113105,WU
2014-05-05,16.18,16.38,16.06,16.27,6571881,WU
2014-05-06,16.22,16.36,16.11,16.13,5397634,WU
2014-05-07,16.2,16.27,15.95,16.27,7529707,WU
2014-05-08,16.24,16.55,16.17,16.25,4263191,WU
2014-05-09,16.24,16.37,16.19,16.35,2757396,WU
2014-05-12,16.4,16.57,16.35,16.49,3675418,WU
2014-05-13,16.5,16.54,16.02,16.38,3765431,WU
2014-05-14,16.41,16.42,15.99,16.0,5829914,WU
2014-05-15,16.02,16.08,15.88,16.03,3660619,WU
2014-05-16,15.9,15.92,15.74,15.9,4092715,WU
2014-05-19,15.85,16.06,15.82,16.04,2867113,WU
2014-05-20,16.06,16.11,15.69,15.72,5328742,WU
2014-05-21,15.81,15.87,15.58,15.62,8655241,WU
2014-05-22,15.61,15.76,15.5575,15.74,8469155,WU
2014-05-23,15.76,15.8,15.6578,15.77,4659576,WU
2014-05-27,15.82,15.9,15.69,15.78,5904209,WU
2014-05-28,15.8,15.95,15.77,15.87,4952834,WU
2014-05-29,15.95,16.03,15.9,16.03,6100853,WU
2014-05-30,16.06,16.19,16.02,16.17,7248231,WU
2014-06-02,16.2,16.21,15.98,16.02,5916684,WU
2014-06-03,15.95,16.0,15.845,15.96,3550599,WU
2014-06-04,15.94,16.33,15.895,16.26,7268069,WU
2014-06-05,16.26,16.27,16.08,16.25,5548872,WU
2014-06-06,16.32,16.4125,16.19,16.26,4418842,WU
2014-06-09,16.29,16.5477,16.28,16.46,6695593,WU
2014-06-10,16.44,16.5474,16.32,16.53,5172686,WU
2014-06-11,16.5,16.529,16.3,16.35,3989372,WU
2014-06-12,16.27,16.27,15.95,15.98,3731662,WU
2014-06-13,16.04,16.13,16.0,16.09,2690062,WU
2014-06-16,16.05,16.15,15.99,16.0,2497881,WU
2014-06-17,15.94,16.33,15.94,16.26,4156797,WU
2014-06-18,16.25,16.42,16.09,16.4,5698505,WU
2014-06-19,16.43,16.51,16.32,16.37,3846779,WU
2014-06-20,16.42,16.59,16.36,16.52,6705803,WU
2014-06-23,16.5,16.73,16.45,16.7,3975273,WU
2014-06-24,16.69,16.89,16.59,16.7,5629793,WU
2014-06-25,16.65,16.79,16.58,16.78,4778726,WU
2014-06-26,16.77,17.03,16.725,17.0,10498051,WU
2014-06-27,16.97,17.3,16.93,17.25,18105371,WU
2014-06-30,17.25,17.38,17.2,17.34,8593870,WU
2014-07-01,17.38,17.44,17.275,17.38,4794764,WU
2014-07-02,17.41,17.49,17.24,17.31,4907929,WU
2014-07-03,17.32,17.41,17.27,17.39,1376632,WU
2014-07-07,17.4,17.46,17.3,17.46,3915786,WU
2014-07-08,17.28,17.47,17.24,17.33,7721067,WU
2014-07-09,17.35,17.5,17.32,17.39,3906280,WU
2014-07-10,17.19,17.36,17.15,17.3,3809714,WU
2014-07-11,17.32,17.77,17.26,17.73,9453814,WU
2014-07-14,17.81,17.81,17.46,17.46,4156957,WU
2014-07-15,17.43,17.46,17.21,17.28,7726688,WU
2014-07-16,17.42,17.635,17.37,17.57,6684887,WU
2014-07-17,17.4,17.54,17.33,17.52,3047811,WU
2014-07-18,17.4,17.54,17.33,17.52,3047811,WU
2014-07-21,17.49,17.54,17.4,17.52,2688382,WU
2014-07-22,17.55,17.69,17.51,17.59,2709078,WU
2014-07-23,17.64,17.69,17.5,17.62,2895246,WU
2014-07-24,17.69,17.7599,17.62,17.71,3570630,WU
2014-07-25,17.66,17.66,17.46,17.52,2518011,WU
2014-07-28,17.52,17.62,17.4202,17.57,3173352,WU
2014-07-29,17.53,17.64,17.475,17.51,3750839,WU
2014-07-30,17.54,17.765,17.52,17.67,4800690,WU
2014-07-31,17.62,17.7,17.42,17.47,6411328,WU
2014-08-01,16.85,17.09,16.69,17.02,11033120,WU
2014-08-04,16.85,17.09,16.69,17.02,11033120,WU
2014-08-05,16.9,17.07,16.81,16.91,5104240,WU
2014-08-06,16.84,17.07,16.84,17.01,4917512,WU
2014-08-07,17.04,17.08,16.68,16.9,9447659,WU
2014-08-08,16.94,17.2,16.81,17.0,12128682,WU
2014-08-11,17.05,17.28,17.0,17.2,5904823,WU
2014-08-12,17.15,17.26,17.01,17.1,3223802,WU
2014-08-13,17.22,17.41,17.17,17.41,3498445,WU
2014-08-14,17.42,17.45,17.24,17.35,2491089,WU
2014-08-15,17.41,17.445,17.21,17.33,3300326,WU
2014-08-18,17.41,17.585,17.4,17.54,3369234,WU
2014-08-19,17.54,17.63,17.52,17.56,3212784,WU
2014-08-20,17.56,17.7,17.5,17.67,3291765,WU
2014-08-21,17.72,17.8,17.6,17.74,2959398,WU
2014-08-22,17.62,17.68,17.45,17.5,4846514,WU
2014-08-25,17.59,17.6,17.4,17.48,4006166,WU
2014-08-26,17.53,17.59,17.5,17.53,6018633,WU
2014-08-27,17.56,17.56,17.475,17.53,2848822,WU
2014-08-28,17.49,17.56,17.46,17.49,4241264,WU
2014-08-29,17.5,17.53,17.44,17.47,4009852,WU
2014-09-02,17.49,17.55,17.38,17.46,6059660,WU
2014-09-03,17.49,17.57,17.43,17.49,5904158,WU
2014-09-04,17.48,17.53,17.3801,17.48,4290524,WU
2014-09-05,17.46,17.55,17.36,17.54,3679916,WU
2014-09-08,17.43,17.54,17.28,17.32,3597837,WU
2014-09-09,17.33,17.34,17.07,17.07,4918891,WU
2014-09-10,17.13,17.26,17.04,17.22,3310313,WU
2014-09-11,17.05,17.1,16.85,16.89,4592775,WU
2014-09-12,16.88,16.955,16.74,16.78,4756336,WU
2014-09-15,16.77,16.89,16.68,16.82,2660115,WU
2014-09-16,16.74,16.77,16.57,16.73,4440148,WU
2014-09-17,16.7,17.05,16.64,16.95,6258015,WU
2014-09-18,17.0,17.07,16.56,16.85,7323207,WU
2014-09-19,16.84,16.88,16.62,16.72,5541911,WU
2014-09-22,16.72,16.76,16.48,16.49,3126285,WU
2014-09-23,16.44,16.48,16.23,16.26,5132372,WU
2014-09-24,16.25,16.45,16.22,16.43,3462077,WU
2014-09-25,16.37,16.42,16.24,16.24,4037509,WU
2014-09-26,16.24,16.39,16.195,16.35,2355341,WU
2014-09-29,16.19,16.27,16.13,16.17,3419898,WU
2014-09-30,16.12,16.17,15.97,16.04,4556416,WU
2014-10-01,16.0,16.11,15.8,15.93,6521456,WU
2014-10-02,15.87,16.12,15.77,16.09,6172966,WU
2014-10-03,16.21,16.26,16.13,16.24,4143258,WU
2014-10-06,16.26,16.46,16.19,16.25,4060220,WU
2014-10-07,16.16,16.22,15.97,15.99,6851271,WU
2014-10-08,15.98,16.35,15.93,16.33,5279642,WU
2014-10-09,16.33,16.33,15.75,15.81,5181500,WU
2014-10-10,15.8,16.45,15.605,15.67,6488466,WU
2014-10-13,15.65,15.7564,15.425,15.49,5264075,WU
2014-10-14,15.59,15.88,15.47,15.71,5058691,WU
2014-10-15,15.46,15.91,15.315,15.84,7081050,WU
2014-10-16,15.55,15.87,15.55,15.84,5129514,WU
2014-10-17,15.96,16.125,15.765,15.91,4030803,WU
2014-10-20,15.84,16.16,15.81,16.15,5807919,WU
2014-10-21,16.2,16.56,16.16,16.55,5769121,WU
2014-10-22,16.55,16.63,16.2,16.22,6819054,WU
2014-10-23,16.36,16.49,16.35,16.41,6472229,WU
2014-10-24,16.39,16.49,16.31,16.47,3622364,WU
2014-10-27,16.49,16.49,16.28,16.35,3113199,WU
2014-10-28,16.4,16.48,16.32,16.48,6306369,WU
2014-10-29,16.52,16.55,16.29,16.43,4820646,WU
2014-10-30,18.25,18.55,18.14,18.39,6146784,WU
2014-10-31,17.3,17.33,16.9,16.96,15232884,WU
2014-11-03,16.99,17.52,16.94,17.1,12452649,WU
2014-11-04,17.09,17.29,17.07,17.18,8115579,WU
2014-11-05,17.26,17.55,17.23,17.54,6528291,WU
2014-11-06,17.55,17.99,17.541,17.95,8247190,WU
2014-11-07,17.93,18.13,17.77,17.88,7577472,WU
2014-11-10,17.92,18.28,17.89,18.28,8150579,WU
2014-11-11,18.3,18.38,18.19,18.31,6263550,WU
2014-11-12,18.25,18.55,18.14,18.39,6164673,WU
2014-11-13,18.46,18.48,17.98,18.13,8679395,WU
2014-11-14,18.11,18.18,18.05,18.11,5354749,WU
2014-11-17,18.08,18.23,17.95,18.2,4806069,WU
2014-11-18,18.22,18.39,18.12,18.13,5182631,WU
2014-11-19,18.15,18.43,18.08,18.21,7459114,WU
2014-11-20,18.18,18.42,18.16,18.28,4630367,WU
2014-11-21,18.39,18.46,18.16,18.23,5317116,WU
2014-11-24,18.33,18.355,18.175,18.23,4908073,WU
2014-11-25,18.26,18.43,18.22,18.29,4963522,WU
2014-11-26,18.27,18.38,18.1899,18.28,2425161,WU
2014-11-28,18.4,18.66,18.31,18.58,3700156,WU
2014-12-01,18.53,18.53,18.15,18.15,5255473,WU
2014-12-02,18.22,18.35,18.2,18.28,4989449,WU
2014-12-03,18.32,18.49,18.275,18.48,5116056,WU
2014-12-04,18.49,18.53,18.41,18.47,3748505,WU
2014-12-05,18.47,18.61,18.44,18.5,3378284,WU
2014-12-08,18.42,18.6,18.23,18.27,3893837,WU
2014-12-09,18.11,18.35,18.02,18.34,6196444,WU
2014-12-10,18.34,18.35,17.81,17.86,6153546,WU
2014-12-11,17.92,18.35,17.71,17.78,7432338,WU
2014-12-12,17.4,17.6,17.02,17.02,6894761,WU
2014-12-15,17.13,17.24,16.97,17.08,6935322,WU
2014-12-16,17.03,17.26,16.95,16.95,6269926,WU
2014-12-17,16.98,17.53,16.96,17.47,5493568,WU
2014-12-18,17.73,17.78,17.47,17.78,4166652,WU
2014-12-19,17.83,18.06,17.75,18.0,7354987,WU
2014-12-22,18.01,18.11,17.96,18.05,2343870,WU
2014-12-23,18.15,18.23,18.07,18.12,2372444,WU
2014-12-24,18.11,18.17,18.01,18.07,1013121,WU
2014-12-26,18.1,18.22,18.09,18.09,1439048,WU
2014-12-29,18.06,18.16,18.02,18.04,1938229,WU
2014-12-30,18.03,18.07,17.98,18.01,1889635,WU
2014-12-31,18.02,18.095,17.9,17.91,3135389,WU
2015-01-02,18.04,18.16,17.74,17.93,5486451,WU
2015-01-05,17.84,17.96,17.66,17.76,10365029,WU
2015-01-06,17.73,17.94,17.555,17.73,10353358,WU
2015-01-07,17.86,17.86,17.48,17.56,6979621,WU
2015-01-08,17.71,18.13,17.695,17.91,7824169,WU
2015-01-09,17.91,18.05,17.73,17.93,4653974,WU
2015-01-12,17.94,18.02,17.7258,17.82,3551417,WU
2015-01-13,17.95,18.095,17.67,17.8,3801538,WU
2015-01-14,17.49,17.57,17.16,17.27,6795011,WU
2015-01-15,17.22,17.37,16.91,17.0,6082226,WU
2015-01-16,16.95,17.22,16.92,17.22,5626455,WU
2015-01-20,17.26,17.39,16.995,17.01,4519987,WU
2015-01-21,16.92,17.2,16.89,17.16,4179617,WU
2015-01-22,17.27,17.65,17.125,17.6,3329196,WU
2015-01-23,17.63,17.7,17.47,17.61,4714383,WU
2015-01-26,17.62,17.74,17.43,17.72,3662648,WU
2015-01-27,17.53,17.53,17.29,17.37,3791935,WU
2015-01-28,17.47,17.4781,16.93,16.96,4404855,WU
2015-01-29,16.98,17.14,16.87,17.13,3142287,WU
2015-01-30,16.98,17.205,16.8126,17.0,7602383,WU
2015-02-02,16.73,17.43,16.73,17.41,7951176,WU
2015-02-03,17.47,17.69,17.335,17.69,4324113,WU
2015-02-04,17.6,17.85,17.58,17.69,4950246,WU
2015-02-05,17.76,17.95,17.69,17.88,3993483,WU
2015-02-06,17.91,18.0,17.63,17.73,6145451,WU
2015-02-09,17.65,17.78,17.51,17.62,6166296,WU
2015-02-10,17.63,18.53,17.3,18.4,16769373,WU
2015-02-11,18.05,18.68,17.25,18.3,20201502,WU
2015-02-12,18.41,18.57,18.28,18.31,9781230,WU
2015-02-13,18.34,19.02,18.32,19.02,9802419,WU
2015-02-17,18.99,19.3,18.99,19.3,11242291,WU
2015-02-18,19.26,19.41,19.21,19.3,6402275,WU
2015-02-19,19.26,19.33,19.18,19.27,4790708,WU
2015-02-20,19.19,19.53,19.14,19.45,5126968,WU
2015-02-23,19.43,19.45,19.16,19.27,6664290,WU
2015-02-24,19.24,19.39,19.08,19.33,3998428,WU
2015-02-25,19.35,19.67,19.29,19.6,4947255,WU
2015-02-26,19.61,19.735,19.47,19.59,5330816,WU
2015-02-27,19.49,19.73,19.49,19.52,4531170,WU
2015-03-02,19.51,20.1,19.5,20.04,7255045,WU
2015-03-03,19.97,20.03,19.57,19.72,6337154,WU
2015-03-04,19.63,19.74,19.57,19.65,3436853,WU
2015-03-05,19.65,19.65,19.38,19.49,5567946,WU
2015-03-06,19.43,19.655,19.41,19.45,5549169,WU
2015-03-09,19.44,19.63,19.42,19.57,4114764,WU
2015-03-10,19.39,19.46,19.27,19.38,5833306,WU
2015-03-11,19.38,19.49,19.225,19.28,7968572,WU
2015-03-12,19.41,19.63,19.41,19.58,4933020,WU
2015-03-13,19.43,19.57,19.3,19.51,5048323,WU
2015-03-16,19.56,19.63,19.49,19.61,4450534,WU
2015-03-17,19.6,19.64,19.29,19.3,9166431,WU
2015-03-18,19.27,19.48,18.72,19.35,11123946,WU
2015-03-19,19.33,19.41,19.08,19.25,4610332,WU
2015-03-20,19.35,19.38,19.09,19.2,15178345,WU
2015-03-23,19.24,20.065,19.24,19.75,8559667,WU
2015-03-24,19.71,19.87,19.68,19.72,5597773,WU
2015-03-25,19.74,19.84,19.38,19.39,7502849,WU
2015-03-26,19.35,19.5,19.32,19.39,5162742,WU
2015-03-27,19.33,19.75,19.32,19.7,6653905,WU
2015-03-30,19.91,20.44,19.91,20.4,9454622,WU
2015-03-31,20.29,20.87,20.25,20.81,12186656,WU
2015-04-01,20.74,20.75,20.4,20.56,7572534,WU
2015-04-02,20.52,21.04,20.48,20.91,8877303,WU
2015-04-06,20.22,20.6701,20.12,20.24,9374831,WU
2015-04-07,20.17,20.33,20.02,20.08,6663148,WU
2015-04-08,20.15,20.61,20.14,20.57,6862007,WU
2015-04-09,20.54,20.695,20.41,20.62,4454130,WU
2015-04-10,20.57,20.695,20.54,20.62,2957632,WU
2015-04-13,20.6,20.71,20.5,20.5,4434386,WU
2015-04-14,20.48,20.7,20.37,20.65,4736120,WU
2015-04-15,20.71,20.84,20.6,20.79,5071478,WU
2015-04-16,20.72,20.82,20.5999,20.74,4784203,WU
2015-04-17,20.59,20.675,20.36,20.63,5265476,WU
2015-04-20,20.69,20.8377,20.65,20.73,3465810,WU
2015-04-21,20.77,20.89,20.66,20.7,3384909,WU
2015-04-22,20.74,20.84,20.62,20.8,4287567,WU
2015-04-23,20.8,21.05,20.74,20.97,3724600,WU
2015-04-24,20.88,20.91,20.48,20.59,6303290,WU
2015-04-27,20.65,20.65,20.31,20.37,5527376,WU
2015-04-28,20.38,20.47,20.25,20.47,5020965,WU
2015-04-29,20.36,20.54,20.16,20.39,6174611,WU
2015-04-30,20.31,20.705,20.2,20.28,10046113,WU
2015-05-01,21.01,21.97,21.01,21.25,14682159,WU
2015-05-04,21.34,21.48,21.16,21.18,4800492,WU
2015-05-05,21.09,21.1,20.87,20.95,5062724,WU
2015-05-06,22.04,22.84,21.41,21.85,24838298,WU
2015-05-07,21.51,21.79,21.2,21.7,7349743,WU
2015-05-08,21.94,22.05,21.7,21.93,4483676,WU
2015-05-11,21.9,22.04,21.72,21.76,6343272,WU
2015-05-12,21.64,21.78,21.45,21.75,6957282,WU
2015-05-13,21.84,22.065,21.78,21.87,5405249,WU
2015-05-14,21.98,21.98,21.81,21.96,3400294,WU
2015-05-15,21.99,22.035,21.6,21.71,5660065,WU
2015-05-18,21.7,22.11,21.67,21.99,5626741,WU
2015-05-19,22.02,22.58,21.95,22.42,9674838,WU
2015-05-20,22.14,22.57,22.12,22.48,6703473,WU
2015-05-21,22.43,22.585,22.4,22.5,5046043,WU
2015-05-22,22.45,22.69,22.35,22.56,4288095,WU
2015-05-26,22.45,22.52,22.17,22.24,3741414,WU
2015-05-27,22.21,22.37,22.13,22.19,5961105,WU
2015-05-28,22.13,22.22,21.75,21.94,6684924,WU
2015-05-29,22.19,22.21,21.8448,21.95,5118416,WU
2015-06-01,22.01,22.05,21.755,21.95,4303865,WU
2015-06-02,21.98,22.14,21.92,22.12,3746772,WU
2015-06-03,22.16,22.34,22.1,22.23,3545962,WU
2015-06-04,22.05,22.21,21.85,21.89,2653229,WU
2015-06-05,21.89,21.9396,21.69,21.76,3612513,WU
2015-06-08,21.76,21.83,21.49,21.52,3961670,WU
2015-06-09,21.57,21.72,21.4401,21.57,4435247,WU
2015-06-10,21.56,21.94,21.52,21.8,3817807,WU
2015-06-11,21.83,21.955,21.76,21.86,3946459,WU
2015-06-12,21.56,21.6,21.41,21.47,4650839,WU
2015-06-15,21.29,21.3,21.05,21.19,5997399,WU
2015-06-16,21.2,21.32,21.1,21.29,3260064,WU
2015-06-17,21.37,21.4199,21.12,21.14,3657275,WU
2015-06-18,21.19,21.29,21.07,21.28,6164855,WU
2015-06-19,21.25,21.32,21.11,21.3,6185974,WU
2015-06-22,21.46,21.47,21.3,21.47,2658927,WU
2015-06-23,21.47,21.59,21.42,21.43,3448179,WU
2015-06-24,21.38,21.44,21.09,21.14,3214297,WU
2015-06-25,21.11,21.15,20.87,20.87,5734596,WU
2015-06-26,20.97,21.0,20.54,20.61,6497058,WU
2015-06-29,20.44,20.7,20.34,20.36,6094224,WU
2015-06-30,20.54,20.61,20.275,20.33,5592854,WU
2015-07-01,20.49,20.52,20.34,20.39,4446373,WU
2015-07-02,19.0,19.6,18.93,18.99,19017957,WU
2015-07-06,18.9,19.0,18.68,18.95,9714375,WU
2015-07-07,19.09,19.3,18.75,19.1,7552549,WU
2015-07-08,18.88,19.015,18.84,18.85,6724763,WU
2015-07-09,19.17,19.28,18.91,18.91,4801677,WU
2015-07-10,19.05,19.14,18.94,19.03,3980530,WU
2015-07-13,19.18,19.18,18.99,19.09,3517195,WU
2015-07-14,19.09,19.23,19.07,19.17,4818339,WU
2015-07-15,19.16,19.19,18.86,18.96,4211615,WU
2015-07-16,18.89,19.36,18.89,19.27,6953118,WU
2015-07-17,19.27,19.36,19.1843,19.2,4494372,WU
2015-07-20,19.17,19.335,19.14,19.2,3228599,WU
2015-07-21,19.19,19.27,19.04,19.1,3490080,WU
2015-07-22,19.13,19.32,19.08,19.11,3210820,WU
2015-07-23,19.11,19.15,18.86,18.9,3296389,WU
2015-07-24,18.91,19.02,18.61,18.65,2833147,WU
2015-07-27,18.59,18.6226,18.33,18.36,3417091,WU
2015-07-28,18.47,18.695,18.155,18.64,11025909,WU
2015-07-29,18.65,19.05,18.62,19.04,5638660,WU
2015-07-30,18.95,19.165,18.73,19.02,7293037,WU
2015-07-31,20.15,20.48,19.81,20.24,15718328,WU
2015-08-03,20.26,20.275,19.9,20.22,7428897,WU
2015-08-04,20.34,20.48,20.03,20.17,6274076,WU
2015-08-05,20.37,20.57,20.29,20.33,5635807,WU
2015-08-06,20.34,20.55,20.29,20.37,9713148,WU
2015-08-07,20.32,20.44,20.25,20.4,6542204,WU
2015-08-10,20.51,20.62,20.48,20.55,4537200,WU
2015-08-11,20.4,20.53,20.3,20.4,4423766,WU
2015-08-12,20.24,20.5,20.11,20.42,5610219,WU
2015-08-13,20.41,20.4999,20.34,20.38,2604897,WU
2015-08-14,20.31,20.48,20.245,20.35,3293180,WU
2015-08-17,20.31,20.44,20.21,20.42,2333954,WU
2015-08-18,20.45,20.6,20.32,20.38,3161913,WU
2015-08-19,20.24,20.27,19.85,19.95,4910224,WU
2015-08-20,19.77,19.89,19.47,19.49,5913223,WU
2015-08-21,19.3,19.38,18.72,18.74,8735106,WU
2015-08-24,17.67,18.35,16.91,17.79,20435377,WU
2015-08-25,18.23,18.45,17.79,17.81,10439595,WU
2015-08-26,18.24,18.31,17.75,18.3,7366423,WU
2015-08-27,18.51,18.725,18.15,18.59,6572119,WU
2015-08-28,18.5,18.67,18.46,18.56,4285624,WU
2015-08-31,18.5,18.7,18.41,18.44,4390461,WU
2015-09-01,18.01,18.15,17.6,17.72,7169929,WU
2015-09-02,17.95,18.05,17.72,18.05,4512814,WU
2015-09-03,18.15,18.52,18.135,18.47,6126568,WU
2015-09-04,18.2,18.37,18.15,18.25,5616684,WU
2015-09-08,18.51,18.63,18.28,18.61,4094346,WU
2015-09-09,18.7,18.86,18.18,18.23,5100563,WU
2015-09-10,18.2,18.53,18.12,18.41,3882988,WU
2015-09-11,18.4,18.4,18.16,18.31,4692143,WU
2015-09-14,18.31,18.34,18.02,18.12,4854957,WU
2015-09-15,18.17,18.73,18.15,18.66,6091377,WU
2015-09-16,18.66,19.03,18.59,18.94,5134329,WU
2015-09-17,18.93,19.19,18.77,18.88,3864230,WU
2015-09-18,18.63,18.74,18.47,18.58,8443926,WU
2015-09-21,18.72,18.82,18.61,18.77,4168223,WU
2015-09-22,18.51,18.6,18.35,18.5,3372570,WU
2015-09-23,18.5,18.58,18.35,18.46,2413618,WU
2015-09-24,18.32,18.36,18.015,18.25,3415477,WU
2015-09-25,18.45,18.48,18.095,18.21,4287533,WU
2015-09-28,18.16,18.2,17.62,17.85,5550303,WU
2015-09-29,17.88,18.22,17.78,18.1,7781507,WU
2015-09-30,18.31,18.51,18.0099,18.36,4902694,WU
2015-10-01,18.39,18.4525,18.02,18.21,4298110,WU
2015-10-02,17.76,18.55,17.76,18.55,4389709,WU
2015-10-05,18.73,18.91,18.53,18.74,6777400,WU
2015-10-06,18.73,18.87,18.58,18.61,5089911,WU
2015-10-07,18.74,18.96,18.645,18.8,5018385,WU
2015-10-08,18.78,19.4,18.7,19.2,4671033,WU
2015-10-09,19.19,19.57,19.09,19.13,4740974,WU
2015-10-12,19.14,19.34,19.09,19.14,2912487,WU
2015-10-13,19.08,19.25,18.84,18.94,3502773,WU
2015-10-14,18.95,19.22,18.65,18.71,6140121,WU
2015-10-15,18.83,19.03,18.76,18.94,4691170,WU
2015-10-16,18.96,19.09,18.9,19.08,2698784,WU
2015-10-19,18.99,19.27,18.94,19.08,2845279,WU
2015-10-20,19.06,19.19,18.99,19.03,4416946,WU
2015-10-21,19.09,19.25,19.01,19.07,4076881,WU
2015-10-22,19.22,19.68,19.22,19.66,4046829,WU
2015-10-23,19.8,19.8699,19.515,19.76,3937324,WU
2015-10-26,19.75,19.79,19.5,19.64,4850341,WU
2015-10-27,19.51,19.53,18.38,19.23,13036943,WU
2015-10-28,19.23,19.61,18.94,19.59,5872953,WU
2015-10-29,19.54,19.54,18.96,19.01,5693151,WU
2015-10-30,19.32,19.32,18.9235,19.25,5218501,WU
2015-11-02,19.24,19.43,19.14,19.4,3496687,WU
2015-11-03,19.32,19.59,19.28,19.43,4309321,WU
2015-11-04,19.43,19.5,19.21,19.27,3489971,WU
2015-11-05,19.3,19.725,19.3,19.57,6052992,WU
2015-11-06,19.6,19.9,19.445,19.86,4509126,WU
2015-11-09,19.75,19.75,19.3,19.43,3760759,WU
2015-11-10,19.4,19.57,19.2,19.41,3070179,WU
2015-11-11,19.44,19.51,19.24,19.28,2891767,WU
2015-11-12,19.1,19.17,18.77,18.79,4239085,WU
2015-11-13,18.75,18.83,18.5,18.55,3799166,WU
2015-11-16,18.48,18.73,18.45,18.73,3991769,WU
2015-11-17,18.73,19.31,18.72,19.02,4643386,WU
2015-11-18,19.13,19.51,19.12,19.5,4095342,WU
2015-11-19,19.45,19.5,18.91,19.08,5353610,WU
2015-11-20,19.2,19.21,19.0,19.06,3164215,WU
2015-11-23,19.11,19.1187,18.94,18.94,2703657,WU
2015-11-24,18.82,18.92,18.64,18.82,3911049,WU
2015-11-25,18.87,18.9,18.71,18.8,1933155,WU
2015-11-27,18.79,18.87,18.595,18.78,1470384,WU
2015-11-30,18.78,19.04,18.77,18.86,4231069,WU
2015-12-01,18.97,19.295,18.9505,19.2,5661066,WU
2015-12-02,19.16,19.21,18.87,18.93,3907639,WU
2015-12-03,18.96,19.04,18.6,18.67,6033356,WU
2015-12-04,18.71,18.97,18.64,18.92,5830730,WU
2015-12-07,18.83,19.03,18.57,19.02,5772664,WU
2015-12-08,18.86,19.13,18.75,18.92,4551939,WU
2015-12-09,18.78,19.25,18.78,18.87,4945426,WU
2015-12-10,18.88,19.13,18.85,18.9,3703486,WU
2015-12-11,18.64,18.735,18.23,18.28,3603667,WU
2015-12-14,18.37,18.47,18.0,18.14,4191728,WU
2015-12-15,18.14,18.21,17.97,18.08,5623630,WU
2015-12-16,18.27,18.56,18.19,18.52,3760757,WU
2015-12-17,18.57,18.64,18.13,18.13,3442792,WU
2015-12-18,18.06,18.09,17.75,17.8,6063359,WU
2015-12-21,17.92,18.12,17.86,18.01,2866740,WU
2015-12-22,18.07,18.3,18.02,18.26,2684034,WU
2015-12-23,18.37,18.53,18.35,18.51,2534243,WU
2015-12-24,18.49,18.66,18.45,18.5,1418106,WU
2015-12-28,18.44,18.5,18.21,18.24,2183620,WU
2015-12-29,18.32,18.53,18.32,18.43,2079710,WU
2015-12-30,18.41,18.465,18.23,18.24,2416317,WU
2015-12-31,18.1,18.1878,17.91,17.91,2209982,WU
2016-01-04,17.56,17.64,17.38,17.62,5887826,WU
2016-01-05,17.66,17.775,17.44,17.55,3689314,WU
2016-01-06,17.32,17.36,17.1,17.15,4842123,WU
2016-01-07,16.81,17.165,16.81,17.05,5841011,WU
2016-01-08,17.09,17.28,16.85,16.91,4534944,WU
2016-01-11,17.01,17.07,16.66,16.87,3320621,WU
2016-01-12,17.07,17.22,16.69,17.03,3809290,WU
2016-01-13,17.09,17.1,16.5099,16.59,4489783,WU
2016-01-14,16.7,17.21,16.52,17.13,5083745,WU
2016-01-15,16.66,16.83,16.35,16.64,5332765,WU
2016-01-19,16.89,16.9,16.255,16.44,5758472,WU
2016-01-20,16.16,16.655,16.02,16.5,6444777,WU
2016-01-21,16.54,17.14,16.42,16.91,6919944,WU
2016-01-22,17.26,17.42,17.11,17.41,6242140,WU
2016-01-25,17.35,17.4,16.89,16.94,5482613,WU
2016-01-26,16.99,17.355,16.94,17.3,2909445,WU
2016-01-27,17.17,17.44,16.79,16.85,5151409,WU
2016-01-28,17.02,17.19,16.765,17.12,4701309,WU
2016-01-29,17.19,17.89,17.17,17.84,7118240,WU
2016-02-01,17.66,17.73,17.52,17.64,5949699,WU
2016-02-02,17.385,17.4925,16.99,17.08,5565654,WU
2016-02-03,17.24,17.37,16.94,17.28,4722238,WU
2016-02-04,17.31,17.62,17.13,17.55,3567050,WU
2016-02-05,17.55,17.815,17.35,17.56,6838522,WU
2016-02-08,17.38,17.5,16.86,17.41,9625171,WU
2016-02-09,17.05,17.27,16.89,17.0,7041767,WU
2016-02-10,16.24,17.49,16.23,17.01,8090206,WU
2016-02-11,16.59,17.03,16.48,16.88,8706545,WU
2016-02-12,17.09,17.74,17.06,17.56,5008487,WU
2016-02-16,17.8,18.49,17.8,18.4,8626530,WU
2016-02-17,18.52,18.79,18.24,18.49,6157017,WU
2016-02-18,18.47,18.48,18.16,18.21,5808676,WU
2016-02-19,18.13,18.29,18.08,18.19,6143751,WU
2016-02-22,18.24,18.38,18.2,18.36,6544641,WU
2016-02-23,18.13,18.38,17.94,17.95,5589312,WU
2016-02-24,17.78,18.22,17.52,18.13,4516886,WU
2016-02-25,18.21,18.37,18.02,18.35,3823598,WU
2016-02-26,18.48,18.565,18.39,18.46,4449295,WU
2016-02-29,18.39,18.6,18.25,18.26,4403038,WU
2016-03-01,18.44,18.68,18.3,18.62,4289085,WU
2016-03-02,18.52,18.59,18.28,18.46,4467290,WU
2016-03-03,18.67,19.15,18.61,19.09,5842331,WU
2016-03-04,19.06,19.46,19.05,19.25,6084402,WU
2016-03-07,19.1,19.605,19.1,19.52,4958004,WU
2016-03-08,19.42,19.445,19.08,19.11,6520971,WU
2016-03-09,19.07,19.39,19.06,19.22,5324813,WU
2016-03-10,19.26,19.41,18.59,18.76,7923951,WU
2016-03-11,18.93,19.14,18.88,19.11,3564614,WU
2016-03-14,18.91,19.0,18.8,18.94,2772632,WU
2016-03-15,18.81,18.83,18.42,18.48,4219496,WU
2016-03-16,18.44,18.72,18.41,18.65,3806184,WU
2016-03-17,18.67,19.09,18.65,19.0,4267155,WU
2016-03-18,19.03,19.26,18.92,19.13,8724517,WU
2016-03-21,19.07,19.31,18.915,19.1,3295887,WU
2016-03-22,18.94,19.11,18.86,18.9,5615674,WU
2016-03-23,18.9,18.97,18.71,18.8,3740641,WU
2016-03-24,18.68,18.85,18.61,18.78,4246303,WU
2016-03-28,18.89,19.055,18.82,18.85,3129072,WU
2016-03-29,18.78,19.19,18.78,19.14,3212134,WU
2016-03-30,19.21,19.4,19.14,19.33,4451733,WU
2016-03-31,19.33,19.525,19.27,19.29,4740376,WU
2016-04-01,19.15,19.5,19.1101,19.49,3473775,WU
2016-04-04,19.5,19.58,19.33,19.39,2908914,WU
2016-04-05,19.15,19.49,19.13,19.29,5398701,WU
2016-04-06,19.35,19.71,19.28,19.7,4751442,WU
2016-04-07,19.51,19.61,19.17,19.44,5389389,WU
2016-04-08,19.59,19.74,19.485,19.6,4128926,WU
2016-04-11,19.71,19.92,19.65,19.72,4908031,WU
2016-04-12,19.77,19.9,19.66,19.89,5503179,WU
2016-04-13,19.94,20.12,19.83,20.06,5103265,WU
2016-04-14,20.07,20.09,19.8339,19.95,4948171,WU
2016-04-15,19.91,20.03,19.85,19.99,5244174,WU
2016-04-18,19.9,20.13,19.86,20.11,2487138,WU
2016-04-19,20.11,20.25,20.03,20.12,3929422,WU
2016-04-20,20.06,20.3,20.06,20.18,4058848,WU
2016-04-21,20.19,20.37,20.03,20.07,3636413,WU
2016-04-22,20.03,20.25,20.01,20.07,5994819,WU
2016-04-25,19.95,20.0,19.79,19.97,4236326,WU
2016-04-26,20.07,20.23,20.02,20.21,2729821,WU
2016-04-27,20.25,20.57,20.1722,20.52,3478368,WU
2016-04-28,20.41,20.45,20.06,20.12,3411765,WU
2016-04-29,20.06,20.07,19.81,20.0,3566965,WU
2016-05-02,20.11,20.18,19.98,20.1,5390755,WU
2016-05-03,19.97,20.04,19.7,19.83,6178980,WU
2016-05-04,19.73,19.97,18.865,19.01,8935151,WU
2016-05-05,19.08,19.26,18.81,18.84,6805592,WU
2016-05-06,18.82,19.05,18.73,19.0,4357403,WU
2016-05-09,18.98,19.17,18.925,19.05,3333401,WU
2016-05-10,19.13,19.38,19.13,19.36,3445568,WU
2016-05-11,19.32,19.38,19.11,19.15,3168838,WU
2016-05-12,19.25,19.325,19.05,19.25,4291249,WU
2016-05-13,19.23,19.39,19.075,19.18,4162773,WU
2016-05-16,19.18,19.4,19.1,19.22,3711316,WU
2016-05-17,19.15,19.28,18.99,19.05,3000830,WU
2016-05-18,19.03,19.23,18.89,19.08,2878300,WU
2016-05-19,18.94,19.06,18.75,18.89,2585433,WU
2016-05-20,19.01,19.34,18.99,19.25,3681811,WU
2016-05-23,19.24,19.3,18.98,18.99,3602969,WU
2016-05-24,19.16,19.3068,19.13,19.26,2475638,WU
2016-05-25,19.69,19.69,19.33,19.4,2079515,WU
2016-05-26,19.41,19.46,19.26,19.27,2491866,WU
2016-05-27,19.27,19.485,19.265,19.47,2391541,WU
2016-05-31,19.49,19.51,19.205,19.45,6045962,WU
2016-06-01,19.33,19.49,19.245,19.46,2924289,WU
2016-06-02,19.42,19.52,19.345,19.48,3449671,WU
2016-06-03,19.3,19.46,19.265,19.43,2491440,WU
2016-06-06,19.48,19.64,19.41,19.6,1732494,WU
2016-06-07,19.61,19.66,19.53,19.62,2539377,WU
2016-06-08,19.62,19.79,19.59,19.77,3004465,WU
2016-06-09,19.71,19.71,19.565,19.64,2438821,WU
2016-06-10,19.46,19.54,19.29,19.36,2135268,WU
2016-06-13,19.26,19.34,19.03,19.07,1933944,WU
2016-06-14,18.82,18.97,18.705,18.92,2941287,WU
2016-06-15,18.92,19.07,18.86,18.86,2092949,WU
2016-06-16,18.75,18.86,18.66,18.8,4321693,WU
2016-06-17,18.81,19.06,18.77,19.02,6896140,WU
2016-06-20,19.31,19.37,18.94,19.0,5283819,WU
2016-06-21,19.03,19.06,18.9,18.94,2229625,WU
2016-06-22,19.01,19.22,19.01,19.09,2016086,WU
2016-06-23,19.31,19.38,19.1945,19.38,2060598,WU
2016-06-24,18.63,19.04,18.6,18.61,5849795,WU
2016-06-27,18.42,18.43,18.07,18.11,3938530,WU
2016-06-28,18.29,18.71,18.24,18.7,4283540,WU
2016-06-29,18.73,18.86,18.67,18.82,3739244,WU
2016-06-30,18.84,19.18,18.735,19.18,3508755,WU
2016-07-01,19.22,19.47,19.2,19.36,3090452,WU
2016-07-05,19.28,19.28,19.03,19.13,2489463,WU
2016-07-06,19.0,19.19,18.97,19.18,2025086,WU
2016-07-07,18.81,19.21,18.81,19.0,2950298,WU
2016-07-08,19.17,19.58,19.15,19.57,3248860,WU
2016-07-11,19.66,19.7,19.53,19.6,3184465,WU
2016-07-12,19.71,20.04,19.69,19.98,2910183,WU
2016-07-13,19.99,20.02,19.81,19.89,2562307,WU
2016-07-14,20.07,20.12,19.965,20.04,1926279,WU
2016-07-15,20.08,20.16,19.99,20.13,2529646,WU
2016-07-18,20.13,20.2,20.09,20.13,2116753,WU
2016-07-19,20.02,20.155,19.99,20.1,1832658,WU
2016-07-20,20.1,20.25,20.05,20.18,2322982,WU
2016-07-21,20.15,20.29,20.08,20.17,2601349,WU
2016-07-22,20.13,20.27,20.06,20.26,1958989,WU
2016-07-25,20.24,20.3,20.14,20.21,2673804,WU
2016-07-26,20.23,20.41,20.055,20.41,3670810,WU
2016-07-27,20.39,20.475,20.31,20.39,2817221,WU
2016-07-28,20.36,20.39,20.17,20.2,2191694,WU
2016-07-29,20.15,20.15,19.75,20.0,4512503,WU
2016-08-01,20.0,20.13,19.85,19.96,3795115,WU
2016-08-02,19.9,19.92,19.54,19.63,3454588,WU
2016-08-03,19.58,19.93,19.58,19.92,4709626,WU
2016-08-04,20.13,21.42,20.12,20.69,11395177,WU
2016-08-05,20.76,21.07,20.74,21.0,3134636,WU
2016-08-08,21.01,21.14,20.82,20.85,3618501,WU
2016-08-09,20.89,20.99,20.83,20.95,2463769,WU
2016-08-10,20.98,21.0,20.8401,20.94,1951386,WU
2016-08-11,21.0,21.135,20.97,21.08,2712334,WU
2016-08-12,21.01,21.05,20.93,20.97,1661147,WU
2016-08-15,20.98,21.095,20.95,21.01,1725180,WU
2016-08-16,20.94,21.0,20.8,20.83,1827859,WU
2016-08-17,20.83,21.05,20.76,21.03,2920138,WU
2016-08-18,21.03,21.15,20.95,21.08,2527028,WU
2016-08-19,21.0,21.205,20.97,21.2,3075680,WU
2016-08-22,21.15,21.43,21.09,21.41,3507307,WU
2016-08-23,21.49,21.49,21.32,21.37,4177728,WU
2016-08-24,21.38,21.62,21.33,21.44,6521577,WU
2016-08-25,21.36,21.5,21.31,21.48,3016957,WU
2016-08-26,21.54,21.795,21.465,21.61,3818985,WU
2016-08-29,21.59,21.62,21.443,21.46,2600749,WU
2016-08-30,21.49,21.6,21.46,21.56,2274513,WU
2016-08-31,21.5,21.54,21.39,21.52,2482777,WU
2016-09-01,21.52,21.57,21.32,21.42,2894567,WU
2016-09-02,21.5,21.755,21.49,21.61,2256764,WU
2016-09-06,21.65,21.78,21.57,21.76,3781078,WU
2016-09-07,21.76,21.8,21.63,21.77,2676966,WU
2016-09-08,21.55,21.615,21.23,21.31,3671682,WU
2016-09-09,21.18,21.19,20.75,20.75,3737900,WU
2016-09-12,20.54,21.02,20.5,20.97,3930910,WU
2016-09-13,20.83,20.87,20.48,20.57,3508365,WU
2016-09-14,20.46,20.51,20.24,20.3,2794188,WU
2016-09-15,20.27,20.49,20.25,20.32,3766847,WU
2016-09-16,20.37,20.39,20.2,20.33,6295560,WU
2016-09-19,20.27,20.32,19.901,20.0,3860774,WU
2016-09-20,19.97,20.0,19.79,19.83,5134041,WU
2016-09-21,19.9,20.22,19.88,20.19,3202694,WU
2016-09-22,20.29,20.3899,20.18,20.32,2788559,WU
2016-09-23,20.25,20.47,20.22,20.3,3147513,WU
2016-09-26,20.19,20.47,20.18,20.27,3256532,WU
2016-09-27,20.27,20.43,20.2,20.26,3758202,WU
2016-09-28,20.35,20.53,20.14,20.5,3747897,WU
2016-09-29,20.4,20.59,20.3,20.49,5407648,WU
2016-09-30,20.57,20.91,20.52,20.82,6330773,WU
2016-10-03,20.74,20.77,20.56,20.61,4410540,WU
2016-10-04,20.61,20.72,20.27,20.33,3239365,WU
2016-10-05,20.4,20.46,20.26,20.3,2985545,WU
2016-10-06,20.29,20.475,20.2,20.4,1681950,WU
2016-10-07,20.4,20.47,20.22,20.42,3577752,WU
2016-10-10,20.47,20.535,20.27,20.29,2088869,WU
2016-10-11,20.27,20.28,19.85,19.92,3325573,WU
2016-10-12,19.9,20.155,19.79,20.06,2281907,WU
2016-10-13,19.94,20.04,19.77,19.92,3630766,WU
2016-10-14,20.04,20.21,19.974,20.12,2953056,WU
2016-10-17,20.12,20.18,19.82,19.84,2667195,WU
2016-10-18,20.0,20.05,19.74,19.78,2803047,WU
2016-10-19,19.78,20.07,19.78,20.0,2676652,WU
2016-10-20,19.97,20.06,19.89,19.99,1865378,WU
2016-10-21,19.93,20.04,19.87,20.0,2965069,WU
2016-10-24,20.12,20.365,20.09,20.34,3554602,WU
2016-10-25,20.29,20.395,20.2,20.36,6663016,WU
2016-10-26,19.99,20.05,19.48,19.79,6546306,WU
2016-10-27,19.87,19.95,19.77,19.9,3172077,WU
2016-10-28,19.94,20.09,19.7807,19.93,3391860,WU
2016-10-31,20.0,20.12,19.91,20.07,4565377,WU
2016-11-01,20.14,20.33,19.655,19.74,4887138,WU
2016-11-02,19.79,20.47,19.57,19.9,6396452,WU
2016-11-03,19.91,20.02,19.735,19.78,4616490,WU
2016-11-04,19.78,19.91,19.38,19.63,5626923,WU
2016-11-07,19.94,20.37,19.89,20.36,4416518,WU
2016-11-08,20.36,20.58,20.32,20.42,4279195,WU
2016-11-09,20.01,20.01,19.46,19.87,10282520,WU
2016-11-10,20.01,20.19,19.55,19.94,7608145,WU
2016-11-11,19.86,20.61,19.84,20.42,5746594,WU
2016-11-14,20.46,20.74,20.42,20.58,4906762,WU
2016-11-15,20.65,20.77,20.47,20.58,3444768,WU
2016-11-16,20.57,20.7,20.405,20.55,2989486,WU
2016-11-17,20.51,20.695,20.51,20.63,3062086,WU
2016-11-18,20.62,20.76,20.38,20.48,3404559,WU
2016-11-21,20.57,21.05,20.55,21.05,4162330,WU
2016-11-22,21.12,21.28,21.03,21.27,3242897,WU
2016-11-23,21.28,21.49,21.27,21.47,2374632,WU
2016-11-25,21.5,21.58,21.4,21.48,1341204,WU
2016-11-28,21.45,21.51,21.17,21.2,2830368,WU
2016-11-29,21.24,21.32,21.12,21.16,2167719,WU
2016-11-30,21.15,21.29,21.02,21.03,3653648,WU
2016-12-01,21.06,21.11,20.62,20.74,3316709,WU
2016-12-02,20.71,20.855,20.44,20.47,3776745,WU
2016-12-05,20.62,20.92,20.52,20.89,4785553,WU
2016-12-06,20.91,21.73,20.81,21.63,7928049,WU
2016-12-07,21.62,22.26,21.54,22.13,6818568,WU
2016-12-08,22.09,22.22,22.0,22.14,4634439,WU
2016-12-09,22.09,22.09,21.9,22.01,3246645,WU
2016-12-12,21.95,22.14,21.69,21.78,2953782,WU
2016-12-13,21.74,21.94,21.7,21.79,4587937,WU
2016-12-14,21.81,21.94,21.485,21.54,3396040,WU
2016-12-15,21.46,21.52,21.29,21.34,2297712,WU
2016-12-16,21.44,21.495,21.22,21.25,5380705,WU
2016-12-19,21.4,21.825,21.36,21.62,3397469,WU
2016-12-20,21.75,21.8,21.525,21.7,2868350,WU
2016-12-21,21.62,21.755,21.62,21.66,1714243,WU
2016-12-22,21.71,21.87,21.57,21.8,4264841,WU
2016-12-23,21.77,21.9,21.72,21.85,2241398,WU
2016-12-27,21.91,22.215,21.84,22.03,2796907,WU
2016-12-28,22.22,22.22,21.69,21.73,2619649,WU
2016-12-29,21.8,21.95,21.72,21.83,2010932,WU
2016-12-30,21.84,21.9,21.6,21.72,2549166,WU
2017-01-03,21.88,22.095,21.75,21.97,5085678,WU
2017-01-04,22.02,22.47,21.99,22.41,4106553,WU
2017-01-05,22.41,22.67,22.19,22.31,3856689,WU
2017-01-06,22.35,22.59,22.18,22.57,3296303,WU
2017-01-09,22.6,22.7,22.49,22.55,3242362,WU
2017-01-10,22.52,22.53,22.2,22.23,5102782,WU
2017-01-11,22.2,22.34,22.115,22.32,5508894,WU
2017-01-12,22.15,22.25,21.975,22.12,4452397,WU
2017-01-13,22.11,22.23,22.03,22.17,3919434,WU
2017-01-17,22.12,22.17,21.94,22.01,2401916,WU
2017-01-18,22.1,22.18,21.8,21.85,5704926,WU
2017-01-19,21.93,22.15,20.445,21.13,15154315,WU
2017-01-20,20.86,21.04,20.63,20.98,9698696,WU
2017-01-23,20.87,20.9,20.59,20.72,6576843,WU
2017-01-24,20.69,20.69,20.31,20.42,9922869,WU
2017-01-25,20.48,20.56,20.03,20.08,10725180,WU
2017-01-26,19.71,19.82,19.25,19.59,17041165,WU
2017-01-27,19.55,19.625,19.44,19.59,5022982,WU
2017-01-30,19.54,19.625,19.395,19.61,5965007,WU
2017-01-31,19.6,19.63,19.47,19.58,5454895,WU
2017-02-01,19.64,19.73,19.37,19.54,5718597,WU
2017-02-02,19.51,19.81,19.46,19.73,6008966,WU
2017-02-03,19.9,20.1,19.85,19.97,6532202,WU
2017-02-06,19.99,19.99,19.79,19.83,3651629,WU
2017-02-07,19.83,19.9,19.725,19.84,2369973,WU
2017-02-08,19.79,20.08,19.79,19.91,7612336,WU
2017-02-09,19.98,20.41,19.93,20.38,8871055,WU
2017-02-10,19.74,20.095,19.3,19.74,14984449,WU
2017-02-13,19.79,19.89,19.41,19.53,12411714,WU
2017-02-14,19.44,19.78,19.42,19.68,6146578,WU
2017-02-15,19.65,19.7,19.535,19.59,5105131,WU
2017-02-16,19.59,19.625,19.47,19.55,5949424,WU
2017-02-17,19.5,19.83,19.49,19.82,5810318,WU
2017-02-21,19.78,20.0,19.72,19.81,4782876,WU
2017-02-22,19.78,20.14,19.75,19.99,6090045,WU
2017-02-23,20.03,20.05,19.87,19.92,6016221,WU
2017-02-24,19.86,20.33,19.8,20.17,5241423,WU
2017-02-27,20.14,20.2,20.01,20.13,4913043,WU
2017-02-28,20.16,20.19,19.59,19.64,12166633,WU
2017-03-01,19.77,20.11,19.76,19.91,8837710,WU
2017-03-02,19.89,19.96,19.675,19.93,8967100,WU
2017-03-03,19.94,20.06,19.86,19.96,4269923,WU
2017-03-06,19.89,19.97,19.715,19.9,3421011,WU
2017-03-07,19.87,20.03,19.83,19.9,4738206,WU
2017-03-08,19.97,19.98,19.69,19.83,4579103,WU
2017-03-09,19.81,19.85,19.63,19.67,3091590,WU
2017-03-10,19.74,19.88,19.63,19.67,3621605,WU
2017-03-13,19.65,19.73,19.53,19.58,6241048,WU
2017-03-14,19.75,20.575,19.75,20.27,11973027,WU
2017-03-15,20.21,20.32,20.07,20.18,5422604,WU
2017-03-16,20.25,20.33,20.175,20.21,3986615,WU
2017-03-17,20.23,20.48,20.17,20.4,5068845,WU
2017-03-20,20.41,20.46,20.15,20.21,3526249,WU
2017-03-21,20.23,20.31,20.07,20.09,4349665,WU
2017-03-22,20.11,20.19,19.95,20.13,3076227,WU
2017-03-23,20.11,20.28,20.09,20.13,3674680,WU
2017-03-24,20.18,20.4,20.1001,20.25,3417558,WU
2017-03-27,20.01,20.1,19.89,20.03,3593332,WU
2017-03-28,19.97,20.24,19.95,20.15,4049725,WU
2017-03-29,19.99,20.255,19.95,20.25,3240323,WU
2017-03-30,20.22,20.53,20.22,20.49,3928105,WU
2017-03-31,20.46,20.465,20.255,20.35,5600251,WU
2017-04-03,20.34,20.35,19.66,19.77,5805248,WU
2017-04-04,19.76,19.79,19.6,19.71,3722324,WU
2017-04-05,19.81,19.965,19.66,19.66,3579260,WU
2017-04-06,19.7,19.74,19.5607,19.59,4535597,WU
2017-04-07,19.6,19.6,19.26,19.36,8901387,WU
2017-04-10,19.36,19.54,19.31,19.42,7146276,WU
2017-04-11,19.42,19.52,19.28,19.52,7094208,WU
2017-04-12,19.51,19.55,19.37,19.42,4760136,WU
2017-04-13,19.37,19.51,19.32,19.35,3462554,WU
2017-04-17,19.4,19.5075,19.385,19.49,2534169,WU
2017-04-18,19.45,19.76,19.38,19.67,4696799,WU
2017-04-19,19.71,19.98,19.71,19.78,4227430,WU
2017-04-20,19.85,20.03,19.82,19.99,3356349,WU
2017-04-21,19.98,20.0,19.68,19.76,3808080,WU
2017-04-24,19.93,20.14,19.93,20.08,4244286,WU
2017-04-25,20.17,20.27,20.12,20.12,3283417,WU
2017-04-26,20.05,20.205,19.875,20.1,4863794,WU
2017-04-27,20.17,20.2,19.89,19.98,3729632,WU
2017-04-28,19.97,19.97,19.74,19.86,3784010,WU
2017-05-01,19.91,20.1,19.86,19.97,3256861,WU
2017-05-02,19.97,20.23,19.89,20.13,4248369,WU
2017-05-03,20.11,20.11,19.09,19.26,10452114,WU
2017-05-04,19.33,19.49,19.3,19.4,3873935,WU
2017-05-05,19.41,19.43,19.31,19.39,2407037,WU
2017-05-08,19.38,19.62,19.36,19.56,3353395,WU
2017-05-09,19.52,19.6,19.43,19.49,4161476,WU
2017-05-10,19.43,19.69,19.42,19.64,3131020,WU
2017-05-11,19.55,19.6,19.37,19.46,4095473,WU
2017-05-12,19.41,19.53,19.25,19.28,2478061,WU
2017-05-15,19.26,19.43,19.26,19.41,2844974,WU
2017-05-16,19.39,19.42,19.08,19.15,4167823,WU
2017-05-17,19.0,19.13,18.89,18.9,3871996,WU
2017-05-18,18.82,18.95,18.79,18.85,3484626,WU
2017-05-19,18.87,19.08,18.87,19.01,2709116,WU
2017-05-22,19.0,19.14,18.91,19.12,2441390,WU
2017-05-23,19.13,19.19,18.8,18.82,4700280,WU
2017-05-24,18.82,19.46,18.81,19.27,4580241,WU
2017-05-25,19.28,19.41,19.26,19.31,2211806,WU
2017-05-26,19.27,19.34,19.05,19.07,2213461,WU
2017-05-30,19.02,19.21,18.93,19.18,3450067,WU
2017-05-31,19.18,19.28,18.88,19.02,7722784,WU
2017-06-01,19.09,19.52,19.07,19.44,5124638,WU
2017-06-02,19.41,19.44,19.18,19.28,3296626,WU
2017-06-05,19.29,19.44,19.25,19.4,2744525,WU
2017-06-06,19.32,19.36,19.21,19.22,2591425,WU
2017-06-07,19.23,19.26,19.12,19.13,2569255,WU
2017-06-08,19.11,19.18,18.83,18.94,3479641,WU
2017-06-09,18.92,19.15,18.78,19.01,3359649,WU
2017-06-12,18.91,19.53,18.91,19.26,5476280,WU
2017-06-13,19.29,19.51,19.27,19.45,5166329,WU
2017-06-14,19.33,19.45,19.17,19.23,3377296,WU
2017-06-15,19.07,19.18,18.86,18.99,4468160,WU
2017-06-16,18.91,19.13,18.76,19.08,7644295,WU
2017-06-19,19.17,19.17,18.8725,19.1,3375049,WU
2017-06-20,19.03,19.065,18.93,18.95,3544120,WU
2017-06-21,19.02,19.03,18.83,18.84,2056371,WU
2017-06-22,18.8,18.93,18.52,18.78,4597180,WU
2017-06-23,18.83,19.17,18.8,19.17,4797678,WU
2017-06-26,19.18,19.335,18.94,19.01,2640404,WU
2017-06-27,19.18,19.21,18.87,18.88,2104774,WU
2017-06-28,18.88,19.0,18.76,18.97,3926550,WU
2017-06-29,18.98,19.09,18.74,18.86,4246552,WU
2017-06-30,18.87,19.14,18.84,19.05,4475598,WU
2017-07-03,19.12,19.255,19.11,19.15,1805510,WU
2017-07-05,19.18,19.22,18.6,18.69,5171643,WU
2017-07-06,18.6,18.63,18.42,18.47,3997145,WU
2017-07-07,18.56,18.73,18.5,18.65,3080656,WU
2017-07-10,18.63,18.835,18.59,18.7,2527186,WU
2017-07-11,18.69,18.84,18.6193,18.79,3097464,WU
2017-07-12,18.9,19.07,18.87,19.01,3144132,WU
2017-07-13,19.05,19.08,18.94,18.94,1740770,WU
2017-07-14,18.98,19.085,18.93,19.02,1020380,WU
2017-07-17,19.03,19.165,18.9401,19.0,1632698,WU
2017-07-18,18.99,18.99,18.86,18.96,1893639,WU
2017-07-19,18.97,19.2,18.91,19.18,2798862,WU
2017-07-20,19.19,19.24,19.055,19.08,1855314,WU
2017-07-21,19.09,19.17,19.03,19.09,1710176,WU
2017-07-24,19.08,19.19,18.88,19.16,1745810,WU
2017-07-25,19.25,19.61,19.25,19.48,3884744,WU
2017-07-26,19.47,19.49,19.335,19.48,2147758,WU
2017-07-27,19.57,19.77,19.5,19.7,3255376,WU
2017-07-28,19.66,19.74,19.58,19.65,1979924,WU
2017-07-31,19.68,19.81,19.65,19.75,4050236,WU
2017-08-01,20.07,20.4,19.59,19.72,8103189,WU
2017-08-02,19.71,19.74,19.38,19.49,3184974,WU
2017-08-03,19.44,19.66,19.39,19.58,4528451,WU
2017-08-04,20.07,20.4,19.59,19.72,8103189,WU
2017-08-07,19.7,19.73,19.35,19.38,4443305,WU
2017-08-08,19.33,19.56,19.29,19.3,2898664,WU
2017-08-09,19.21,19.28,19.16,19.28,2397024,WU
2017-08-10,19.19,19.26,18.91,18.91,3621828,WU
2017-08-11,18.86,19.07,18.85,18.9,3227668,WU
2017-08-14,19.05,19.24,19.045,19.14,2541550,WU
2017-08-15,19.14,19.28,19.08,19.22,3090921,WU
2017-08-16,19.25,19.515,19.24,19.38,3954630,WU
2017-08-17,19.36,19.485,18.9901,19.0,3817383,WU
2017-08-18,18.95,18.955,18.8,18.88,3946906,WU
2017-08-21,18.85,18.99,18.82,18.88,2157251,WU
2017-08-22,18.91,19.05,18.88,19.03,1991893,WU
2017-08-23,18.99,19.12,18.97,18.97,3018316,WU
2017-08-24,19.06,19.14,18.96,18.98,2451007,WU
2017-08-25,19.0,19.16,18.96,19.0,1687458,WU
2017-08-28,19.08,19.17,18.975,19.04,2604439,WU
2017-08-29,18.97,19.13,18.83,19.07,3047709,WU
2017-08-30,19.02,19.06,18.76,18.93,4001353,WU
2017-08-31,19.05,19.0767,18.875,18.92,4088154,WU
2017-09-01,18.99,19.01,18.755,18.79,3893668,WU
2017-09-05,18.72,18.78,18.5,18.68,4924213,WU
2017-09-06,18.74,18.8099,18.475,18.51,5363039,WU
2017-09-07,18.54,18.64,18.39,18.54,3800438,WU
2017-09-08,18.54,18.85,18.46,18.69,3118970,WU
2017-09-11,18.79,19.045,18.79,18.89,2714977,WU
2017-09-12,18.88,19.28,18.84,19.22,3432169,WU
2017-09-13,19.24,19.32,19.1,19.11,3393102,WU
2017-09-14,18.91,19.02,18.88,18.94,2769338,WU
2017-09-15,18.85,19.01,18.825,18.91,5598719,WU
2017-09-18,18.98,19.11,18.92,19.1,2430817,WU
2017-09-19,19.13,19.1934,19.01,19.05,2146383,WU
2017-09-20,19.05,19.12,18.88,18.95,2185705,WU
2017-09-21,18.92,19.015,18.9,18.91,2509712,WU
2017-09-22,18.91,19.005,18.88,18.99,2575435,WU
2017-09-25,18.94,19.085,18.865,19.03,2726859,WU
2017-09-26,19.08,19.08,18.7,18.73,3967258,WU
2017-09-27,18.8,19.02,18.74,19.0,3541307,WU
2017-09-28,18.97,19.085,18.92,19.06,3028362,WU
2017-09-29,19.03,19.2,19.03,19.2,2905252,WU
2017-10-02,19.23,19.46,19.185,19.4,4540174,WU
2017-10-03,19.4,19.479,19.27,19.38,3278429,WU
2017-10-04,19.38,19.42,19.32,19.41,3916280,WU
2017-10-05,19.43,19.75,19.345,19.65,3887705,WU
2017-10-06,19.65,19.67,19.425,19.52,2515673,WU
2017-10-09,19.56,19.61,19.465,19.52,1883350,WU
2017-10-10,19.59,19.64,19.52,19.6,2001091,WU
2017-10-11,19.6,19.74,19.54,19.74,3102638,WU
2017-10-12,19.69,19.755,19.615,19.74,2787921,WU
2017-10-13,19.79,19.99,19.755,19.79,1935420,WU
2017-10-16,19.82,19.88,19.65,19.76,2634158,WU
2017-10-17,19.77,19.9,19.68,19.7,3401434,WU
2017-10-18,19.74,19.91,19.74,19.79,3712920,WU
2017-10-19,19.73,19.87,19.64,19.86,2580938,WU
2017-10-20,20.0,20.39,19.97,20.31,4094419,WU
2017-10-23,20.34,20.4,20.18,20.2,2351788,WU
2017-10-24,20.22,20.24,20.06,20.1,2768906,WU
2017-10-25,20.09,20.15,19.89,20.025,2376740,WU
2017-10-26,20.1,20.27,20.07,20.25,2169661,WU
2017-10-27,20.34,20.4,20.045,20.26,2405278,WU
2017-10-30,20.12,20.125,19.69,19.72,3172158,WU
2017-10-31,19.72,19.92,19.57,19.86,2919496,WU
2017-11-01,19.97,20.04,19.83,19.98,3219467,WU
2017-11-02,19.93,20.11,19.81,20.08,4774395,WU
2017-11-03,20.1,20.67,19.43,19.5,7262928,WU
2017-11-06,19.41,19.85,19.27,19.43,5339826,WU
2017-11-07,19.52,19.61,19.14,19.16,4417987,WU
2017-11-08,19.2,19.76,19.125,19.75,4926787,WU
2017-11-09,19.63,20.15,19.63,20.08,5372841,WU
2017-11-10,20.14,20.21,20.09,20.14,5479625,WU
2017-11-13,20.08,20.1,19.495,19.52,3133704,WU
2017-11-14,19.48,19.75,19.45,19.65,2996556,WU
2017-11-15,19.55,19.64,19.36,19.6,3213349,WU
2017-11-16,19.74,19.855,19.63,19.77,2399338,WU
2017-11-17,19.68,19.81,19.53,19.68,2463777,WU
2017-11-20,19.73,19.82,19.59,19.68,2030216,WU
2017-11-21,19.69,19.84,19.66,19.7,2155672,WU
2017-11-22,19.72,19.74,19.495,19.55,1831482,WU
2017-11-24,19.58,19.7,19.5,19.65,1551150,WU
2017-11-27,19.67,19.73,19.4,19.48,2838600,WU
2017-11-28,19.52,19.7,19.46,19.69,2692079,WU
2017-11-29,19.72,19.85,19.645,19.7,3982793,WU
2017-11-30,19.75,19.99,19.61,19.69,4978233,WU
2017-12-01,19.66,19.84,19.4,19.71,5169773,WU
2017-12-04,19.84,19.88,19.625,19.71,6123427,WU
2017-12-05,19.73,19.87,19.52,19.55,4829662,WU
2017-12-06,19.56,19.68,19.4,19.4,4390144,WU
2017-12-07,19.39,19.62,19.36,19.52,3827765,WU
2017-12-08,19.58,19.58,19.36,19.39,3210851,WU
2017-12-11,19.48,19.7,19.41,19.53,4719594,WU
2017-12-12,19.49,19.66,19.305,19.5,3672536,WU
2017-12-13,19.49,19.67,19.34,19.37,3591393,WU
2017-12-14,19.12,19.665,19.05,19.35,6245371,WU
2017-12-15,19.27,19.74,19.16,19.48,18819914,WU
2017-12-18,19.7,19.74,19.52,19.56,5311357,WU
2017-12-19,19.6,19.73,19.5,19.59,4211002,WU
2017-12-20,19.63,19.68,19.43,19.47,3201113,WU
2017-12-21,19.51,19.53,19.235,19.26,4371451,WU
2017-12-22,19.33,19.45,18.961,19.08,3160155,WU
2017-12-26,19.05,19.1,18.85,18.89,2104183,WU
2017-12-27,18.93,18.97,18.72,18.8,2929585,WU
2017-12-28,18.89,19.08,18.85,19.07,2969743,WU
2017-12-29,19.08,19.15,19.005,19.01,2825771,WU
2018-01-02,19.06,19.13,18.965,19.08,6822502,WU
2018-01-03,19.15,19.36,19.07,19.07,6250358,WU
2018-01-04,19.17,19.49,18.955,19.45,9184157,WU
2018-01-05,19.45,20.635,19.42,20.6,16589567,WU
2018-01-08,21.59,22.21,21.23,21.49,23503245,WU
2018-01-09,21.5,21.52,20.99,21.04,6739452,WU
2018-01-10,20.81,21.27,20.7,21.23,6453566,WU
2018-01-11,21.3,21.3861,21.04,21.18,4058189,WU
2018-01-12,21.22,21.28,21.0,21.12,3665750,WU
2018-01-16,21.12,21.14,20.54,20.62,8158150,WU
2018-01-17,20.47,20.48,20.01,20.24,8385324,WU
2018-01-18,20.21,20.33,20.13,20.19,6504181,WU
2018-01-19,20.28,20.3,20.13,20.24,4212879,WU
2018-01-22,20.24,20.595,20.235,20.55,4526914,WU
2018-01-23,20.52,20.82,20.48,20.73,4241713,WU
2018-01-24,20.8,20.905,20.51,20.52,4187397,WU
2018-01-25,20.59,20.81,20.475,20.8,3745670,WU
2018-01-26,20.9,21.175,20.78,21.16,3667541,WU
2018-01-29,21.15,21.15,20.78,20.83,3536651,WU
2018-01-30,20.66,20.84,20.51,20.6,3387554,WU
2018-01-31,20.65,20.94,20.64,20.79,4503658,WU
2018-02-01,20.71,20.85,20.625,20.69,6318715,WU
2018-02-02,20.57,20.67,20.28,20.28,6520662,WU
2018-02-05,20.15,20.24,19.53,19.54,5493227,WU
2018-02-06,19.28,19.87,18.981,19.81,7243019,WU
2018-02-07,19.73,20.05,19.43,19.49,4430789,WU
2013-02-08,123.51,126.92,123.5,126.52,1467980,WYNN
2013-02-11,126.88,126.88,123.56,124.1,1325558,WYNN
2013-02-12,123.57,124.01,122.5,122.67,813480,WYNN
2013-02-13,123.6,124.24,122.39,122.4,1253451,WYNN
2013-02-14,122.8,123.25,121.49,123.2,887230,WYNN
2013-02-15,123.08,123.52,122.01,122.96,1088332,WYNN
2013-02-19,120.8999,120.91,118.07,120.39,1901299,WYNN
2013-02-20,120.18,120.92,116.33,116.56,1651298,WYNN
2013-02-21,116.31,116.32,113.85,115.53,1664853,WYNN
2013-02-22,116.15,117.85,115.02,117.34,1296693,WYNN
2013-02-25,118.56,120.685,115.51,115.56,1625328,WYNN
2013-02-26,115.78,116.32,113.39,115.5,1386543,WYNN
2013-02-27,115.88,118.33,115.285,117.64,1449996,WYNN
2013-02-28,117.24,119.25,116.9,116.9,964147,WYNN
2013-03-01,116.95,117.3,115.14,116.57,1041064,WYNN
2013-03-04,116.15,117.49,115.12,116.55,1333130,WYNN
2013-03-05,116.88,117.33,115.91,116.0,959721,WYNN
2013-03-06,116.39,118.28,115.83,117.3,1034160,WYNN
2013-03-07,117.27,118.27,116.46,117.21,835607,WYNN
2013-03-08,118.02,118.225,116.655,117.35,908174,WYNN
2013-03-11,117.58,119.28,117.24,118.15,1231255,WYNN
2013-03-12,117.84,118.0,116.6,117.98,1101057,WYNN
2013-03-13,118.18,119.47,117.47,118.63,762388,WYNN
2013-03-14,118.99,119.98,118.66,119.81,725070,WYNN
2013-03-15,119.52,120.24,118.5,119.97,1565317,WYNN
2013-03-18,118.71,121.81,118.24,120.11,1065537,WYNN
2013-03-19,120.36,121.33,119.0,119.93,807087,WYNN
2013-03-20,121.1,122.79,120.83,122.32,907790,WYNN
2013-03-21,121.99,122.88,121.09,121.09,657974,WYNN
2013-03-22,121.81,122.9,121.21,122.08,761514,WYNN
2013-03-25,122.88,124.65,121.5,121.64,2148665,WYNN
2013-03-26,122.6,125.0,121.95,124.54,1087340,WYNN
2013-03-27,123.86,124.44,122.76,124.13,800494,WYNN
2013-03-28,124.25,125.409,123.36,125.16,880120,WYNN
2013-04-01,125.23,125.23,122.41,123.19,970121,WYNN
2013-04-02,123.75,124.24,122.51,123.26,1012427,WYNN
2013-04-03,123.07,123.12,119.75,120.4,1164070,WYNN
2013-04-04,120.55,120.574,118.66,118.8,1185082,WYNN
2013-04-05,116.6,118.17,114.41,118.04,2383506,WYNN
2013-04-08,118.17,123.28,118.17,122.68,1463200,WYNN
2013-04-09,123.29,124.74,122.64,123.53,1046379,WYNN
2013-04-10,123.7,126.47,123.6,126.36,903648,WYNN
2013-04-11,126.48,128.21,126.27,127.16,1298474,WYNN
2013-04-12,127.0,129.39,126.56,128.54,1248726,WYNN
2013-04-15,127.51,128.2,123.18,124.13,1507410,WYNN
2013-04-16,125.02,127.44,125.0,127.04,1508191,WYNN
2013-04-17,126.29,126.36,123.17,124.33,1360105,WYNN
2013-04-18,124.79,125.32,122.24,123.94,1109028,WYNN
2013-04-19,125.16,127.93,124.71,127.56,1293740,WYNN
2013-04-22,127.95,128.63,126.74,128.4,1073187,WYNN
2013-04-23,129.05,129.91,127.3501,129.37,1431295,WYNN
2013-04-24,130.0,132.04,129.92,131.5,1533318,WYNN
2013-04-25,133.5,135.98,132.9,134.91,2776329,WYNN
2013-04-26,135.4,136.274,133.84,135.5,1900651,WYNN
2013-04-29,135.69,136.51,133.44,135.8,1214832,WYNN
2013-04-30,136.26,137.53,135.59,137.3,1482213,WYNN
2013-05-01,136.87,137.394,135.55,136.22,1085586,WYNN
2013-05-02,137.15,138.43,136.06,136.62,1490685,WYNN
2013-05-03,138.23,139.0,136.39,138.8,1553611,WYNN
2013-05-06,138.85,140.34,138.05,138.68,1155554,WYNN
2013-05-07,138.03,139.53,137.49,138.84,1064180,WYNN
2013-05-08,139.05,139.9199,138.0508,138.84,720798,WYNN
2013-05-09,138.33,140.09,137.26,139.55,1884921,WYNN
2013-05-10,139.66,140.429,138.74,139.1,844644,WYNN
2013-05-13,139.19,140.39,138.24,140.36,1252018,WYNN
2013-05-14,140.5,142.65,140.265,142.14,917296,WYNN
2013-05-15,141.81,142.3999,138.96,139.76,1328404,WYNN
2013-05-16,138.99,141.27,138.99,139.36,957337,WYNN
2013-05-17,140.58,141.65,140.11,140.99,983114,WYNN
2013-05-20,141.48,143.56,141.05,143.11,1094509,WYNN
2013-05-21,143.26,144.17,141.49,142.43,738607,WYNN
2013-05-22,143.18,144.99,140.85,141.64,1365920,WYNN
2013-05-23,139.79,140.0,137.358,138.45,1460004,WYNN
2013-05-24,137.15,138.445,136.5,137.9,944256,WYNN
2013-05-28,139.68,142.53,139.53,140.58,1036358,WYNN
2013-05-29,140.37,141.01,137.83,138.48,1085334,WYNN
2013-05-30,138.98,139.38,137.895,138.12,979532,WYNN
2013-05-31,137.18,139.06,135.89,135.89,1072699,WYNN
2013-06-03,136.2,138.22,134.69,138.1,1309193,WYNN
2013-06-04,137.89,138.5,135.28,136.84,1057794,WYNN
2013-06-05,135.98,136.99,133.01,133.78,1120682,WYNN
2013-06-06,133.5,135.19,133.01,134.94,1155850,WYNN
2013-06-07,135.77,138.1,135.19,137.5,1104559,WYNN
2013-06-10,137.96,140.41,137.51,138.96,1325083,WYNN
2013-06-11,136.69,136.97,134.24,134.78,1386579,WYNN
2013-06-12,135.49,136.3,133.46,133.89,907271,WYNN
2013-06-13,133.56,137.05,132.16,136.52,1137446,WYNN
2013-06-14,135.97,137.11,134.43,135.14,1027943,WYNN
2013-06-17,137.0,140.25,136.11,138.39,2189504,WYNN
2013-06-18,138.87,140.4,138.58,139.3,955035,WYNN
2013-06-19,140.25,140.25,137.68,137.86,830849,WYNN
2013-06-20,136.48,136.51,130.62,132.17,2678079,WYNN
2013-06-21,132.98,133.61,127.37,129.69,3216596,WYNN
2013-06-24,126.63,127.0,121.84,124.12,3325978,WYNN
2013-06-25,126.42,127.45,125.55,125.6,2084518,WYNN
2013-06-26,127.51,129.45,126.62,127.23,1697056,WYNN
2013-06-27,128.07,129.6999,127.55,128.6,1011832,WYNN
2013-06-28,128.4,129.26,127.89,127.97,1154388,WYNN
2013-07-01,129.28,130.55,128.27,128.46,1082599,WYNN
2013-07-02,128.38,129.15,124.91,126.18,1674387,WYNN
2013-07-03,125.19,127.0,124.568,126.14,601348,WYNN
2013-07-05,127.41,127.95,125.55,127.08,622768,WYNN
2013-07-08,127.32,129.09,126.78,126.98,1457067,WYNN
2013-07-09,127.21,127.89,125.42,126.59,1411964,WYNN
2013-07-10,126.44,127.5507,125.966,127.27,993704,WYNN
2013-07-11,129.5,132.46,128.104,131.63,2463241,WYNN
2013-07-12,131.41,131.84,129.77,130.78,1389396,WYNN
2013-07-15,130.78,132.83,130.56,131.99,1262426,WYNN
2013-07-16,132.51,133.4375,131.18,132.47,1097421,WYNN
2013-07-17,133.14,133.43,130.91,131.51,859401,WYNN
2013-07-18,131.62,133.99,131.62,133.1,953770,WYNN
2013-07-19,133.3,133.3,132.02,133.09,935605,WYNN
2013-07-22,132.36,133.65,131.19,133.38,1431014,WYNN
2013-07-23,133.18,133.59,131.43,131.52,1271938,WYNN
2013-07-24,132.68,132.78,130.376,131.13,1276385,WYNN
2013-07-25,131.12,131.67,128.41,130.16,1444939,WYNN
2013-07-26,128.51,131.2199,128.51,130.98,1140616,WYNN
2013-07-29,128.9,133.0,128.8001,131.27,1427455,WYNN
2013-07-30,132.5,134.34,131.9,133.07,1205855,WYNN
2013-07-31,134.06,134.75,132.61,133.13,923565,WYNN
2013-08-01,135.26,138.075,134.35,137.44,1513579,WYNN
2013-08-02,137.45,140.18,136.4201,139.85,1412669,WYNN
2013-08-05,139.08,141.06,139.08,140.9,1004774,WYNN
2013-08-06,140.9,141.45,138.63,139.18,1039146,WYNN
2013-08-07,139.15,139.82,137.4691,139.01,1146297,WYNN
2013-08-08,138.47,140.15,137.56,139.45,1074992,WYNN
2013-08-09,139.08,139.53,137.27,138.13,703590,WYNN
2013-08-12,137.41,139.37,137.07,138.43,627877,WYNN
2013-08-13,138.9,140.3838,138.11,139.62,739419,WYNN
2013-08-14,139.59,140.64,139.13,140.17,2268533,WYNN
2013-08-15,139.03,139.61,137.69,139.08,956620,WYNN
2013-08-16,139.36,140.82,138.47,138.568,845962,WYNN
2013-08-19,138.34,141.309,138.01,139.18,897695,WYNN
2013-08-20,139.36,140.79,139.12,139.9,1243772,WYNN
2013-08-21,139.7,140.67,138.18,139.04,837743,WYNN
2013-08-22,139.55,141.89,139.38,141.26,700507,WYNN
2013-08-23,141.26,142.2499,140.84,141.925,542552,WYNN
2013-08-26,141.79,146.04,141.79,142.94,1279021,WYNN
2013-08-27,141.19,141.96,138.75,139.21,986329,WYNN
2013-08-28,139.38,141.5,138.7001,140.77,1005372,WYNN
2013-08-29,140.5,142.68,140.33,141.87,732591,WYNN
2013-08-30,142.59,142.639,140.26,141.04,705159,WYNN
2013-09-03,142.3,143.88,141.3,141.68,1293457,WYNN
2013-09-04,141.51,142.38,140.5,141.38,1409493,WYNN
2013-09-05,141.6,143.5,141.24,142.69,706619,WYNN
2013-09-06,143.73,144.17,141.23,143.43,916160,WYNN
2013-09-09,143.42,146.36,143.33,145.35,1020899,WYNN
2013-09-10,146.47,149.9,146.27,149.24,1377467,WYNN
2013-09-11,149.74,151.19,148.86,150.87,1144038,WYNN
2013-09-12,151.25,151.25,148.74,149.65,543434,WYNN
2013-09-13,150.1,150.81,148.9,150.35,464355,WYNN
2013-09-16,151.89,152.61,149.71,149.98,880191,WYNN
2013-09-17,150.43,152.2,150.304,150.76,764755,WYNN
2013-09-18,150.41,153.47,150.08,153.028,1110871,WYNN
2013-09-19,153.8,155.0,152.8,154.56,921562,WYNN
2013-09-20,154.99,155.87,153.87,155.222,1391576,WYNN
2013-09-23,155.04,155.6399,154.21,155.03,836643,WYNN
2013-09-24,154.57,157.49,154.36,156.12,693759,WYNN
2013-09-25,156.72,158.13,155.13,157.61,1613538,WYNN
2013-09-26,158.01,159.85,157.9,159.74,1101144,WYNN
2013-09-27,159.02,159.24,157.3113,158.0,788222,WYNN
2013-09-30,156.42,158.889,155.3901,158.01,1074483,WYNN
2013-10-01,157.81,160.15,157.74,160.07,1675327,WYNN
2013-10-02,159.28,161.62,158.84,161.35,940346,WYNN
2013-10-03,161.76,162.33,159.11,160.66,2177656,WYNN
2013-10-04,159.11,161.059,158.8087,160.18,996362,WYNN
2013-10-07,159.03,160.59,158.1401,159.04,1109462,WYNN
2013-10-08,159.69,161.53,156.79,157.21,1543975,WYNN
2013-10-09,158.39,158.95,155.77,157.73,1309054,WYNN
2013-10-10,159.0,163.66,159.0,162.35,1326552,WYNN
2013-10-11,162.31,166.78,162.31,166.61,1147969,WYNN
2013-10-14,165.75,167.81,164.658,167.15,882160,WYNN
2013-10-15,167.76,170.16,166.2,167.2,1711212,WYNN
2013-10-16,168.2,170.79,167.3575,168.58,1001163,WYNN
2013-10-17,168.4,169.84,167.11,169.46,992010,WYNN
2013-10-18,171.21,172.75,170.15,171.92,1007342,WYNN
2013-10-21,172.43,173.34,171.63,173.13,913683,WYNN
2013-10-22,173.14,173.38,168.31,169.99,1727127,WYNN
2013-10-23,169.67,170.19,166.19,166.46,1472442,WYNN
2013-10-24,167.76,173.22,166.9,172.85,1507214,WYNN
2013-10-25,168.06,168.91,163.8,168.18,2640229,WYNN
2013-10-28,168.08,168.88,165.5,168.4,1176329,WYNN
2013-10-29,168.89,168.89,166.76,168.8,741143,WYNN
2013-10-30,169.99,171.97,168.0,169.55,918887,WYNN
2013-10-31,168.58,169.53,165.63,166.25,1056772,WYNN
2013-11-01,166.96,167.95,166.42,167.7,816322,WYNN
2013-11-04,167.88,168.38,165.92,166.49,1035173,WYNN
2013-11-05,165.0,166.38,164.54,165.2,1093764,WYNN
2013-11-06,166.75,166.89,163.42,164.38,1270966,WYNN
2013-11-07,165.05,165.35,159.37,159.51,2623948,WYNN
2013-11-08,159.86,164.24,159.86,163.71,2473923,WYNN
2013-11-11,163.99,166.18,162.95,165.03,725233,WYNN
2013-11-12,164.82,167.65,164.4,167.38,2799426,WYNN
2013-11-13,165.75,170.24,165.6,170.206,1024840,WYNN
2013-11-14,170.12,170.31,167.76,168.51,712093,WYNN
2013-11-15,168.51,169.66,165.6,166.39,1412047,WYNN
2013-11-18,164.55,166.64,163.0,163.59,905146,WYNN
2013-11-19,163.19,163.81,158.14,159.2,1396522,WYNN
2013-11-20,160.47,160.96,157.48,158.39,780101,WYNN
2013-11-21,159.97,165.0,159.32,163.53,2879376,WYNN
2013-11-22,163.57,164.02,161.12,162.45,717949,WYNN
2013-11-25,163.15,164.61,162.9,163.67,638597,WYNN
2013-11-26,163.72,164.83,163.01,164.0,544305,WYNN
2013-11-27,164.19,166.45,163.5,165.56,617598,WYNN
2013-11-29,165.85,167.41,164.95,165.87,565483,WYNN
2013-12-02,165.57,167.37,164.12,164.74,750104,WYNN
2013-12-03,164.0,165.37,161.88,163.31,1287607,WYNN
2013-12-04,162.72,168.99,162.13,167.78,1573472,WYNN
2013-12-05,167.67,172.87,167.1,171.41,1694184,WYNN
2013-12-06,173.0,174.0,169.72,173.16,1383832,WYNN
2013-12-09,173.5,179.12,173.5,178.53,2597985,WYNN
2013-12-10,178.49,181.76,176.41,181.15,1742187,WYNN
2013-12-11,181.24,183.44,180.02,180.7,1603076,WYNN
2013-12-12,180.84,182.41,178.4801,179.49,1277813,WYNN
2013-12-13,181.02,182.26,179.92,181.76,968642,WYNN
2013-12-16,183.05,185.41,181.24,182.82,1287239,WYNN
2013-12-17,183.23,184.0099,180.84,182.48,1063627,WYNN
2013-12-18,183.53,186.96,181.5,186.67,1147108,WYNN
2013-12-19,187.35,187.35,183.06,185.11,1047262,WYNN
2013-12-20,186.01,186.07,181.89,185.35,1534641,WYNN
2013-12-23,186.65,186.65,184.01,185.15,801715,WYNN
2013-12-24,185.99,190.8,185.1801,189.25,862527,WYNN
2013-12-26,189.35,191.58,188.81,191.04,692398,WYNN
2013-12-27,191.21,191.8999,190.03,191.25,587479,WYNN
2013-12-30,190.83,194.385,190.7,193.29,1950055,WYNN
2013-12-31,193.3,194.53,191.83,194.21,731522,WYNN
2014-01-02,194.14,199.88,193.12,197.94,3056065,WYNN
2014-01-03,198.15,198.7499,195.12,196.0,1169540,WYNN
2014-01-06,198.29,198.84,195.2,195.86,1289126,WYNN
2014-01-07,196.65,202.88,196.65,201.51,1688085,WYNN
2014-01-08,202.67,205.4,201.37,205.29,1406668,WYNN
2014-01-09,205.75,206.49,203.15,204.77,1228410,WYNN
2014-01-10,204.35,207.24,202.26,206.86,1153304,WYNN
2014-01-13,206.1,209.74,203.36,203.47,1619351,WYNN
2014-01-14,203.94,207.94,202.54,207.6,1587641,WYNN
2014-01-15,207.9,210.41,207.09,210.1,1025836,WYNN
2014-01-16,209.06,210.12,207.8367,210.09,904379,WYNN
2014-01-17,209.28,215.99,209.28,215.7,1709625,WYNN
2014-01-21,216.56,216.99,209.98,212.27,1815601,WYNN
2014-01-22,209.42,209.5,206.03,208.79,1768281,WYNN
2014-01-23,206.5,206.9,203.718,205.26,1758477,WYNN
2014-01-24,203.89,204.34,192.96,193.14,3093851,WYNN
2014-01-27,195.07,195.79,189.03,191.83,2996985,WYNN
2014-01-28,193.0,198.8,193.0,197.15,1596083,WYNN
2014-01-29,195.56,196.54,193.12,193.87,1717065,WYNN
2014-01-30,196.39,202.73,195.48,201.51,2490558,WYNN
2014-01-31,205.27,219.91,204.31,217.42,4805653,WYNN
2014-02-03,216.06,216.62,205.8001,209.47,3341365,WYNN
2014-02-04,211.51,214.16,208.31,213.55,2185495,WYNN
2014-02-05,202.99,211.0,202.2,209.55,3300286,WYNN
2014-02-06,212.88,217.4999,211.0,216.7,1957615,WYNN
2014-02-07,217.92,222.45,216.042,221.95,1665162,WYNN
2014-02-10,222.18,224.62,221.34,222.37,1905153,WYNN
2014-02-11,222.01,224.94,220.17,224.29,1633405,WYNN
2014-02-12,224.89,225.9999,220.0,221.12,1415175,WYNN
2014-02-13,219.02,223.76,218.005,221.28,1550128,WYNN
2014-02-14,220.3,222.45,219.6,222.34,943760,WYNN
2014-02-18,222.21,225.86,221.51,224.1,1269820,WYNN
2014-02-19,223.32,223.99,219.21,220.92,1521346,WYNN
2014-02-20,220.95,225.92,220.94,223.5,1742909,WYNN
2014-02-21,224.5,228.75,221.84,228.35,1791290,WYNN
2014-02-24,229.57,236.606,229.19,235.59,1759101,WYNN
2014-02-25,236.76,240.52,233.61,235.15,1690251,WYNN
2014-02-26,235.86,240.03,234.46,236.89,1431872,WYNN
2014-02-27,237.6,242.22,236.22,241.96,1449968,WYNN
2014-02-28,242.06,244.0,239.5,242.49,1485564,WYNN
2014-03-03,239.57,244.58,238.07,242.88,1727105,WYNN
2014-03-04,245.26,248.0,244.44,247.95,1160900,WYNN
2014-03-05,248.72,249.31,245.6,247.76,904972,WYNN
2014-03-06,248.99,249.102,247.0,247.83,1134172,WYNN
2014-03-07,248.85,249.25,244.97,246.65,848546,WYNN
2014-03-10,246.71,246.8799,239.6425,240.57,1329592,WYNN
2014-03-11,241.99,245.21,238.9,240.13,1123793,WYNN
2014-03-12,238.75,240.137,236.08,239.54,1281317,WYNN
2014-03-13,240.0,240.9704,230.82,232.23,1428944,WYNN
2014-03-14,230.31,231.54,227.181,229.65,1704975,WYNN
2014-03-17,230.57,235.356,229.52,233.28,1217211,WYNN
2014-03-18,233.33,236.9,232.09,234.32,896216,WYNN
2014-03-19,233.94,236.23,227.77,229.01,1048076,WYNN
2014-03-20,227.29,229.4,224.27,228.59,1182758,WYNN
2014-03-21,227.56,231.954,226.06,226.2,1283845,WYNN
2014-03-24,227.225,227.39,219.25,224.29,1338567,WYNN
2014-03-25,225.19,226.69,219.46,219.5,1595582,WYNN
2014-03-26,220.87,221.0,212.76,214.87,2644819,WYNN
2014-03-27,211.51,214.16,207.06,213.76,2745664,WYNN
2014-03-28,214.11,220.5,212.97,217.51,2115104,WYNN
2014-03-31,219.88,225.69,219.38,222.15,1680646,WYNN
2014-04-01,229.42,231.0,226.35,227.18,1691707,WYNN
2014-04-02,230.0,230.43,225.771,227.46,988715,WYNN
2014-04-03,226.95,229.78,220.29,222.32,1223194,WYNN
2014-04-04,223.18,225.495,211.73,213.64,1785611,WYNN
2014-04-07,212.81,212.98,206.32,210.71,2497078,WYNN
2014-04-08,210.84,215.0,207.45,212.87,2197683,WYNN
2014-04-09,216.64,222.11,214.41,220.3,1634575,WYNN
2014-04-10,222.02,224.68,209.3,210.84,2088969,WYNN
2014-04-11,208.04,214.27,206.0,211.33,1707198,WYNN
2014-04-14,212.78,218.0,208.001,210.4,1999250,WYNN
2014-04-15,210.24,211.62,194.64,202.82,3892627,WYNN
2014-04-16,204.7,209.0,202.9,205.0,2440079,WYNN
2014-04-17,204.591,209.08,204.38,208.0,1863101,WYNN
2014-04-21,207.5,209.9,202.64,204.44,1338512,WYNN
2014-04-22,208.0,216.99,206.8299,216.09,1865591,WYNN
2014-04-23,216.65,217.54,205.44,206.82,2116213,WYNN
2014-04-24,209.12,213.4,206.1,213.13,2516610,WYNN
2014-04-25,211.22,211.94,200.18,201.49,2456168,WYNN
2014-04-28,201.78,204.36,188.43,193.64,3760690,WYNN
2014-04-29,196.36,204.87,195.43,203.61,2517187,WYNN
2014-04-30,199.92,204.86,198.23,203.89,1731860,WYNN
2014-05-01,205.22,207.5,200.92,206.63,2695930,WYNN
2014-05-02,214.3,222.33,213.0,221.68,3981540,WYNN
2014-05-05,219.73,220.055,214.01,216.65,2698558,WYNN
2014-05-06,216.16,217.85,207.48,207.55,2411824,WYNN
2014-05-07,207.4,209.58,196.55,204.94,3474192,WYNN
2014-05-08,197.67,207.0,195.1,196.45,3543170,WYNN
2014-05-09,198.94,201.9,196.4,200.49,1639725,WYNN
2014-05-12,200.8,207.24,200.8,203.68,1753273,WYNN
2014-05-13,203.75,207.39,201.43,206.0,1720732,WYNN
2014-05-14,205.31,205.46,200.07,201.22,2391732,WYNN
2014-05-15,200.97,202.35,195.09,201.72,2148679,WYNN
2014-05-16,201.84,203.35,197.52,201.77,2366442,WYNN
2014-05-19,200.48,206.3,198.52,203.56,6950222,WYNN
2014-05-20,202.09,204.34,199.082,200.2,2034723,WYNN
2014-05-21,201.13,205.0,200.55,204.85,1555224,WYNN
2014-05-22,205.75,210.26,204.66,208.35,1594489,WYNN
2014-05-23,208.77,209.25,205.17,207.86,1304175,WYNN
2014-05-27,208.32,215.98,208.32,215.65,2183090,WYNN
2014-05-28,216.68,218.644,214.45,218.005,1584260,WYNN
2014-05-29,218.24,220.0,215.73,219.99,944194,WYNN
2014-05-30,220.0,220.0,213.96,214.97,1359695,WYNN
2014-06-02,215.23,218.04,213.6001,218.02,695456,WYNN
2014-06-03,212.93,212.93,206.6,208.23,2202006,WYNN
2014-06-04,206.52,211.0,206.0,210.21,1032704,WYNN
2014-06-05,210.14,211.99,205.59,205.85,1344117,WYNN
2014-06-06,206.29,207.17,204.07,204.98,875277,WYNN
2014-06-09,200.24,201.49,195.8,199.05,2571638,WYNN
2014-06-10,197.16,198.23,193.5,197.87,2564560,WYNN
2014-06-11,198.83,202.0,198.2401,201.08,1374475,WYNN
2014-06-12,201.08,201.88,196.77,197.21,1080083,WYNN
2014-06-13,198.02,201.465,197.04,201.06,1078253,WYNN
2014-06-16,198.5,199.91,197.0,199.12,1052809,WYNN
2014-06-17,197.5,198.73,196.25,197.45,1350533,WYNN
2014-06-18,196.09,199.616,194.73,199.4,1259667,WYNN
2014-06-19,200.79,205.0,200.7,202.61,1464022,WYNN
2014-06-20,202.9,203.6599,200.15,200.79,1695579,WYNN
2014-06-23,199.12,201.45,197.18,201.16,1393935,WYNN
2014-06-24,201.7,204.91,201.13,201.64,1547516,WYNN
2014-06-25,201.19,204.98,200.62,203.6,1165558,WYNN
2014-06-26,206.6,210.15,206.13,208.04,1745141,WYNN
2014-06-27,209.72,211.009,206.61,206.89,1110984,WYNN
2014-06-30,208.02,208.51,205.51,207.56,899984,WYNN
2014-07-01,207.93,212.36,207.6431,210.14,1117879,WYNN
2014-07-02,210.14,212.73,209.41,211.63,1364145,WYNN
2014-07-03,212.05,213.08,211.01,211.91,672460,WYNN
2014-07-07,209.43,210.93,206.4,208.58,1302939,WYNN
2014-07-08,206.96,207.9399,200.658,202.18,1646490,WYNN
2014-07-09,201.5,206.23,199.37,206.06,1292471,WYNN
2014-07-10,201.98,204.2999,200.25,203.19,873802,WYNN
2014-07-11,202.62,204.3,201.3,202.73,660161,WYNN
2014-07-14,204.65,207.39,202.6,202.92,905127,WYNN
2014-07-15,204.64,205.16,200.25,202.51,1158787,WYNN
2014-07-16,204.12,204.8,202.21,203.86,1229421,WYNN
2014-07-17,199.37,203.1,198.5,199.19,2111487,WYNN
2014-07-18,200.62,202.0,199.91,201.0,1012776,WYNN
2014-07-21,200.1,202.61,199.6,202.51,1184380,WYNN
2014-07-22,203.87,208.37,203.38,207.29,1218274,WYNN
2014-07-23,207.37,207.97,205.33,206.25,792196,WYNN
2014-07-24,207.22,208.26,204.49,205.03,823608,WYNN
2014-07-25,203.9,206.1499,203.01,204.47,835113,WYNN
2014-07-28,205.66,211.09,205.66,210.97,2772759,WYNN
2014-07-29,211.26,220.5,211.2,217.41,5161160,WYNN
2014-07-30,218.3,219.2,214.741,218.61,1773712,WYNN
2014-07-31,216.19,218.68,212.72,213.2,1962036,WYNN
2014-08-01,212.57,214.5699,208.36,210.04,1690410,WYNN
2014-08-04,210.0,214.32,208.57,213.5,1252871,WYNN
2014-08-05,212.42,213.92,207.53,209.09,1220882,WYNN
2014-08-06,204.97,205.55,198.95,200.54,3620445,WYNN
2014-08-07,199.71,202.56,194.265,195.18,3479159,WYNN
2014-08-08,195.66,201.59,194.453,200.72,2409247,WYNN
2014-08-11,201.02,202.85,197.8,200.24,1196176,WYNN
2014-08-12,200.43,201.99,197.54,200.2,1145104,WYNN
2014-08-13,201.33,204.73,201.0,201.34,1204255,WYNN
2014-08-14,202.07,203.5,200.6,202.23,833089,WYNN
2014-08-15,202.99,203.6795,198.801,201.33,1015635,WYNN
2014-08-18,202.66,203.5,200.35,202.9,840533,WYNN
2014-08-19,203.73,205.48,202.19,203.36,859743,WYNN
2014-08-20,204.65,204.65,201.73,202.53,688272,WYNN
2014-08-21,202.77,202.88,200.5,200.51,729333,WYNN
2014-08-22,198.53,200.3395,198.35,200.12,1057430,WYNN
2014-08-25,201.02,201.307,198.36,200.46,1259044,WYNN
2014-08-26,199.19,200.0,197.13,199.28,1385325,WYNN
2014-08-27,199.15,199.37,195.28,196.2,1752500,WYNN
2014-08-28,195.45,197.6,193.07,196.79,1561624,WYNN
2014-08-29,197.32,197.32,191.89,192.88,2038392,WYNN
2014-09-02,189.0999,189.96,180.63,185.05,4725626,WYNN
2014-09-03,185.12,187.88,183.921,185.24,1898232,WYNN
2014-09-04,185.5,186.85,183.98,184.765,1876953,WYNN
2014-09-05,184.48,185.96,182.32,185.66,1972193,WYNN
2014-09-08,186.33,186.33,183.11,184.71,1516890,WYNN
2014-09-09,184.7,186.57,183.2,184.26,1235315,WYNN
2014-09-10,182.58,183.117,180.75,182.28,2084014,WYNN
2014-09-11,181.11,186.9,181.091,186.1,1781982,WYNN
2014-09-12,186.2,186.52,182.001,182.53,1523120,WYNN
2014-09-15,182.1,182.655,179.365,180.72,1629075,WYNN
2014-09-16,175.44,181.03,172.525,179.87,3834978,WYNN
2014-09-17,177.5,184.22,177.174,183.1,2268755,WYNN
2014-09-18,184.65,190.45,184.56,187.83,3375861,WYNN
2014-09-19,189.52,189.52,183.73,185.28,1893072,WYNN
2014-09-22,181.87,184.31,179.07,181.28,2547157,WYNN
2014-09-23,180.28,183.815,180.01,182.83,2353652,WYNN
2014-09-24,182.7,186.29,181.87,185.95,1584523,WYNN
2014-09-25,184.03,184.6,180.52,181.96,1960723,WYNN
2014-09-26,184.19,187.4899,184.0,184.5,1819139,WYNN
2014-09-29,182.48,183.1299,178.25,178.99,2569961,WYNN
2014-09-30,179.31,189.11,175.77,187.08,4828238,WYNN
2014-10-01,185.0,185.11,180.38,182.3,2105488,WYNN
2014-10-02,183.0,185.37,178.0,181.76,1893502,WYNN
2014-10-03,182.92,185.11,180.5601,182.28,1236158,WYNN
2014-10-06,187.59,187.9795,183.59,183.79,1557657,WYNN
2014-10-07,179.94,183.6425,179.19,180.28,1493666,WYNN
2014-10-08,180.73,183.75,178.5,183.29,1114113,WYNN
2014-10-09,183.61,184.4356,177.77,178.07,1386929,WYNN
2014-10-10,177.77,181.5,176.55,176.71,1547036,WYNN
2014-10-13,176.33,177.73,170.05,173.44,3040667,WYNN
2014-10-14,171.37,177.715,171.12,173.84,1936980,WYNN
2014-10-15,171.33,175.62,168.8021,174.31,2326931,WYNN
2014-10-16,173.31,184.58,173.03,182.07,3044257,WYNN
2014-10-17,185.61,187.6,181.05,182.45,2219836,WYNN
2014-10-20,182.89,183.52,179.6,181.66,1884815,WYNN
2014-10-21,182.94,185.62,182.07,184.59,1780716,WYNN
2014-10-22,185.09,186.0,181.695,182.42,1332588,WYNN
2014-10-23,183.98,185.9,183.1,183.49,1607399,WYNN
2014-10-24,183.88,185.55,182.17,184.72,1265442,WYNN
2014-10-27,183.68,185.69,182.89,183.67,2004985,WYNN
2014-10-28,182.93,185.6499,181.5,185.25,1669819,WYNN
2014-10-29,190.95,192.45,184.52,185.93,2566337,WYNN
2014-10-30,184.17,188.8,184.06,187.65,1176103,WYNN
2014-10-31,190.98,190.98,188.52,190.01,1527796,WYNN
2014-11-03,189.96,191.73,188.45,189.51,1225660,WYNN
2014-11-04,186.9,187.0,182.21,185.26,2087993,WYNN
2014-11-05,182.0,182.99,177.1,179.74,2938211,WYNN
2014-11-06,179.98,179.99,176.52,178.71,3081684,WYNN
2014-11-07,177.59,178.78,176.2801,177.18,1489630,WYNN
2014-11-10,177.69,180.11,176.42,177.89,1034036,WYNN
2014-11-11,178.67,180.81,177.03,180.35,1304067,WYNN
2014-11-12,179.47,180.68,179.15,180.29,2121745,WYNN
2014-11-13,181.0,183.5875,180.75,182.63,1294371,WYNN
2014-11-14,182.89,184.83,181.88,183.99,1279682,WYNN
2014-11-17,182.83,182.99,180.97,182.63,815606,WYNN
2014-11-18,181.1,183.12,179.33,182.08,1445341,WYNN
2014-11-19,182.07,182.51,179.54,180.02,876839,WYNN
2014-11-20,179.71,181.69,174.9,177.85,2655717,WYNN
2014-11-21,182.0,182.45,179.07,179.64,2017251,WYNN
2014-11-24,180.42,180.83,178.22,180.22,1155464,WYNN
2014-11-25,181.13,182.15,177.11,178.01,1670515,WYNN
2014-11-26,178.32,178.62,176.5,177.06,833423,WYNN
2014-11-28,178.06,179.01,175.89,178.61,578749,WYNN
2014-12-01,177.03,177.12,174.05,174.5,1498720,WYNN
2014-12-02,174.32,175.6,173.4,174.25,1167121,WYNN
2014-12-03,170.57,172.21,168.81,169.57,2206478,WYNN
2014-12-04,168.85,168.86,161.35,162.92,3673851,WYNN
2014-12-05,163.15,165.02,162.01,163.9,1531474,WYNN
2014-12-08,161.0,162.97,157.32,157.59,2400856,WYNN
2014-12-09,155.54,156.97,155.11,156.63,1610673,WYNN
2014-12-10,156.83,156.83,145.1,146.75,4661598,WYNN
2014-12-11,147.9,151.43,146.65,148.88,2676661,WYNN
2014-12-12,147.1,149.89,146.42,147.48,1491876,WYNN
2014-12-15,148.77,149.87,144.85,145.16,1437791,WYNN
2014-12-16,143.75,144.49,140.31,140.52,2127890,WYNN
2014-12-17,137.82,139.24,133.58,138.97,4298558,WYNN
2014-12-18,142.05,145.23,142.05,145.1,2870142,WYNN
2014-12-19,144.9,151.95,144.9,150.11,3293472,WYNN
2014-12-22,150.39,151.47,146.27,147.475,1768390,WYNN
2014-12-23,148.07,153.345,147.96,151.69,1668952,WYNN
2014-12-24,152.09,153.3,150.03,150.9,494148,WYNN
2014-12-26,151.11,152.38,149.7,150.37,998923,WYNN
2014-12-29,150.0,154.76,149.41,153.0,1510355,WYNN
2014-12-30,152.78,153.78,150.0977,151.2,1262561,WYNN
2014-12-31,151.37,152.296,148.2,148.76,1635052,WYNN
2015-01-02,148.59,149.23,142.15,146.89,2228883,WYNN
2015-01-05,145.72,146.17,141.84,144.39,1704950,WYNN
2015-01-06,143.5,144.34,139.26,141.31,1985276,WYNN
2015-01-07,144.22,147.21,143.25,145.46,1471957,WYNN
2015-01-08,147.06,149.03,146.39,147.21,1684100,WYNN
2015-01-09,150.05,151.62,148.7,149.05,2210126,WYNN
2015-01-12,149.03,149.5,146.76,148.46,1250395,WYNN
2015-01-13,150.22,153.53,148.11,149.81,1627717,WYNN
2015-01-14,147.75,149.33,145.41,148.6,1378827,WYNN
2015-01-15,149.4,151.0,147.24,147.65,1063990,WYNN
2015-01-16,145.31,147.87,144.3805,146.99,957771,WYNN
2015-01-20,146.97,146.9899,138.11,142.03,2526843,WYNN
2015-01-21,138.93,143.92,138.93,142.89,1606177,WYNN
2015-01-22,144.13,147.65,143.736,147.23,1409401,WYNN
2015-01-23,146.54,147.47,144.82,146.01,964737,WYNN
2015-01-26,146.84,156.71,146.84,155.83,2587136,WYNN
2015-01-27,155.8,157.75,153.1,155.04,1739645,WYNN
2015-01-28,156.45,156.75,152.78,153.48,1740603,WYNN
2015-01-29,154.19,157.23,149.59,152.97,1418508,WYNN
2015-01-30,150.89,151.33,147.66,147.95,1738138,WYNN
2015-02-02,148.22,149.79,145.44,149.74,1211324,WYNN
2015-02-03,149.64,156.94,148.1,155.8,2386827,WYNN
2015-02-04,151.51,154.9,144.19,146.11,4808666,WYNN
2015-02-05,146.51,148.2,144.45,146.635,1759960,WYNN
2015-02-06,148.79,148.89,145.59,146.24,1464513,WYNN
2015-02-09,145.73,149.58,145.51,148.45,1295688,WYNN
2015-02-10,151.23,156.38,150.78,154.65,2354842,WYNN
2015-02-11,153.31,153.512,150.5,151.24,1126583,WYNN
2015-02-12,151.87,154.99,150.64,154.72,2591630,WYNN
2015-02-13,155.48,160.41,154.73,159.34,2153924,WYNN
2015-02-17,158.71,159.21,154.82,157.0,1810898,WYNN
2015-02-18,157.89,160.05,156.92,158.52,1282818,WYNN
2015-02-19,158.73,159.73,157.4,158.57,883799,WYNN
2015-02-20,158.26,158.49,156.25,158.47,920999,WYNN
2015-02-23,155.19,156.42,152.9,154.33,2322159,WYNN
2015-02-24,150.23,150.27,146.85,147.0,2772015,WYNN
2015-02-25,145.48,145.48,140.96,143.05,3620570,WYNN
2015-02-26,143.04,145.77,142.27,142.77,1856027,WYNN
2015-02-27,143.34,144.13,141.59,142.5,1120545,WYNN
2015-03-02,142.5,145.4,142.311,142.43,1431733,WYNN
2015-03-03,142.09,144.76,139.61,140.07,2146543,WYNN
2015-03-04,138.69,139.0,135.45,138.815,2854038,WYNN
2015-03-05,138.26,139.25,136.76,139.0,2106061,WYNN
2015-03-06,137.63,138.07,136.03,137.0,2851622,WYNN
2015-03-09,135.5,136.18,131.63,132.84,5406859,WYNN
2015-03-10,130.96,132.46,129.48,129.51,3689615,WYNN
2015-03-11,129.48,129.81,126.17,126.625,3130658,WYNN
2015-03-12,127.92,129.63,125.12,126.32,2443589,WYNN
2015-03-13,125.39,128.14,124.41,127.07,2613215,WYNN
2015-03-16,125.09,127.46,122.5,125.645,4333196,WYNN
2015-03-17,126.0,127.95,124.41,124.58,2490249,WYNN
2015-03-18,123.64,124.14,121.53,122.92,4751644,WYNN
2015-03-19,125.01,130.4,124.48,130.11,3584025,WYNN
2015-03-20,131.78,133.25,129.73,129.98,2420936,WYNN
2015-03-23,129.67,136.3589,127.61,132.04,3274751,WYNN
2015-03-24,132.12,132.26,128.94,129.5,2202668,WYNN
2015-03-25,130.01,130.04,127.56,129.22,1573793,WYNN
2015-03-26,127.89,128.53,126.25,126.855,1909030,WYNN
2015-03-27,127.0,127.04,125.83,126.25,976515,WYNN
2015-03-30,126.71,128.16,125.67,127.46,1160384,WYNN
2015-03-31,126.62,129.84,125.8,125.88,1362142,WYNN
2015-04-01,126.11,127.05,123.69,125.53,1711475,WYNN
2015-04-02,125.72,129.56,125.0,129.4,1346205,WYNN
2015-04-06,127.94,132.04,127.421,130.72,2053747,WYNN
2015-04-07,130.73,131.585,127.88,127.88,1612389,WYNN
2015-04-08,129.85,131.56,127.84,129.28,1666614,WYNN
2015-04-09,132.37,136.93,132.05,136.63,2568960,WYNN
2015-04-10,136.2,136.35,133.3415,136.02,1774363,WYNN
2015-04-13,135.0,135.49,133.34,133.6,1983725,WYNN
2015-04-14,130.59,131.28,126.69,127.53,3139584,WYNN
2015-04-15,126.99,130.26,125.6,130.02,2204437,WYNN
2015-04-16,130.06,130.87,127.2,127.35,1337095,WYNN
2015-04-17,126.1,128.19,124.51,125.5,1533479,WYNN
2015-04-20,126.82,130.14,126.53,128.95,1645188,WYNN
2015-04-21,129.49,129.5499,126.4,126.77,1419086,WYNN
2015-04-22,127.43,129.93,125.71,129.065,1585966,WYNN
2015-04-23,126.92,129.5481,126.15,128.08,1353527,WYNN
2015-04-24,129.39,131.3,128.905,130.09,1219496,WYNN
2015-04-27,130.55,131.0097,128.55,128.83,1355730,WYNN
2015-04-28,128.54,132.0,127.62,130.48,3966496,WYNN
2015-04-29,116.2,117.05,108.27,108.77,15694170,WYNN
2015-04-30,108.59,111.76,108.32,111.07,5447364,WYNN
2015-05-01,111.64,113.31,110.0,112.71,2457868,WYNN
2015-05-04,113.28,118.9299,113.15,117.18,4627030,WYNN
2015-05-05,116.82,117.9,115.33,116.44,2304539,WYNN
2015-05-06,116.27,116.82,113.17,113.69,2542295,WYNN
2015-05-07,113.41,115.8,113.19,113.95,1598937,WYNN
2015-05-08,115.02,118.0,114.8,117.84,2746487,WYNN
2015-05-11,117.75,117.79,114.0,114.08,2324358,WYNN
2015-05-12,113.63,113.9795,112.08,112.18,1575124,WYNN
2015-05-13,112.39,112.8399,110.76,110.97,1417699,WYNN
2015-05-14,111.52,111.569,108.55,108.79,2043710,WYNN
2015-05-15,107.98,109.2299,106.02,106.79,2770247,WYNN
2015-05-18,106.29,107.22,105.21,106.86,2181501,WYNN
2015-05-19,106.8,107.05,105.439,106.34,2090649,WYNN
2015-05-20,106.81,109.201,106.34,107.69,2225299,WYNN
2015-05-21,107.51,109.6875,107.51,108.1,1804579,WYNN
2015-05-22,108.36,108.81,106.47,106.54,1414648,WYNN
2015-05-26,106.05,106.2899,103.75,104.12,2635082,WYNN
2015-05-27,104.57,104.59,102.92,103.56,1905276,WYNN
2015-05-28,102.94,103.764,102.4,102.99,2378451,WYNN
2015-05-29,102.75,102.99,100.45,100.69,3005240,WYNN
2015-06-01,101.03,101.03,97.89,98.29,3830552,WYNN
2015-06-02,98.3,101.35,98.05,100.06,2309176,WYNN
2015-06-03,100.67,102.8,100.27,102.05,2582223,WYNN
2015-06-04,105.63,109.95,105.5,109.44,5914091,WYNN
2015-06-05,109.36,109.62,107.3675,109.14,2433346,WYNN
2015-06-08,105.97,106.26,102.35,102.4,4158318,WYNN
2015-06-09,102.2,103.25,101.48,102.28,2060133,WYNN
2015-06-10,102.54,103.93,101.53,103.22,1997695,WYNN
2015-06-11,103.48,104.58,102.31,104.45,1375129,WYNN
2015-06-12,103.81,104.24,102.3,102.79,1490620,WYNN
2015-06-15,101.83,103.7,101.79,102.79,1287963,WYNN
2015-06-16,102.15,103.84,101.63,102.82,1824309,WYNN
2015-06-17,103.39,104.58,102.45,104.26,1302207,WYNN
2015-06-18,104.44,106.86,104.44,105.26,1514005,WYNN
2015-06-19,105.39,105.47,102.82,103.11,2849380,WYNN
2015-06-22,103.5,103.87,100.53,100.95,1688215,WYNN
2015-06-23,100.34,100.74,97.76,100.26,3518930,WYNN
2015-06-24,99.91,100.24,97.97,98.21,2292528,WYNN
2015-06-25,98.73,99.0,97.81,97.99,1540701,WYNN
2015-06-26,97.78,97.93,96.29,96.5,2347455,WYNN
2015-06-29,93.78,95.99,93.59,93.93,3082703,WYNN
2015-06-30,95.9,100.2395,95.36,98.67,4439975,WYNN
2015-07-01,102.89,107.2699,102.45,103.07,4545002,WYNN
2015-07-02,104.14,105.0,102.43,103.54,3017652,WYNN
2015-07-06,102.23,104.97,102.09,103.88,2235391,WYNN
2015-07-07,104.35,112.0,103.22,111.35,4679326,WYNN
2015-07-08,108.62,109.5,103.8115,104.14,3677907,WYNN
2015-07-09,106.26,109.052,104.81,105.2,2686035,WYNN
2015-07-10,106.78,106.98,103.52,103.9,2412820,WYNN
2015-07-13,108.81,110.31,107.28,107.89,3514049,WYNN
2015-07-14,107.6,108.74,106.57,107.26,1850505,WYNN
2015-07-15,107.13,107.13,102.45,103.42,2095069,WYNN
2015-07-16,104.42,104.88,102.76,103.8,1162057,WYNN
2015-07-17,103.8,103.88,101.53,101.71,1522842,WYNN
2015-07-20,101.16,102.0,99.85,100.02,1711139,WYNN
2015-07-21,100.09,102.09,99.85,101.42,1287381,WYNN
2015-07-22,100.92,101.88,99.7,101.25,1727321,WYNN
2015-07-23,104.2,105.65,103.01,104.3,2655704,WYNN
2015-07-24,104.84,104.84,101.45,102.43,1640976,WYNN
2015-07-27,100.03,101.26,98.1,99.23,2229327,WYNN
2015-07-28,98.89,99.99,97.38,98.01,2623573,WYNN
2015-07-29,98.17,99.8,95.87,96.03,4079631,WYNN
2015-07-30,99.24,104.7,99.01,104.12,5069320,WYNN
2015-07-31,103.92,105.43,101.81,103.23,2847288,WYNN
2015-08-03,103.1,103.72,100.0,100.8,2355367,WYNN
2015-08-04,101.1,102.295,99.33,100.3,1819001,WYNN
2015-08-05,101.01,103.71,100.8,101.27,1777591,WYNN
2015-08-06,100.72,102.61,99.99,100.7,1818453,WYNN
2015-08-07,100.43,103.7758,100.42,103.14,1967874,WYNN
2015-08-10,104.87,104.99,102.7,104.0,2365316,WYNN
2015-08-11,102.0,102.1349,98.61,99.53,2669044,WYNN
2015-08-12,97.22,97.84,94.13,97.45,2761374,WYNN
2015-08-13,97.58,98.23,94.59,94.62,2229707,WYNN
2015-08-14,94.65,95.4631,92.04,92.17,2178610,WYNN
2015-08-17,92.0,93.48,90.91,91.91,2469383,WYNN
2015-08-18,91.64,92.0,90.38,90.9,1791111,WYNN
2015-08-19,90.36,91.14,89.18,90.25,2241812,WYNN
2015-08-20,89.0,90.0,85.5,85.58,2533082,WYNN
2015-08-21,83.6,84.73,81.33,81.77,3791569,WYNN
2015-08-24,75.0,81.36,72.75,76.48,5961143,WYNN
2015-08-25,79.31,79.6099,75.6,75.71,3432479,WYNN
2015-08-26,77.61,77.66,71.25,74.29,4655582,WYNN
2015-08-27,76.15,78.98,75.68,78.52,3397436,WYNN
2015-08-28,77.68,79.33,77.04,78.2,2183067,WYNN
2015-08-31,77.23,77.68,74.92,75.05,2862991,WYNN
2015-09-01,72.55,73.6399,70.51,70.99,3907831,WYNN
2015-09-02,73.34,73.5,70.88,72.43,4612315,WYNN
2015-09-03,71.89,74.16,71.89,73.82,2927971,WYNN
2015-09-04,72.38,74.55,72.34,73.07,3085426,WYNN
2015-09-08,74.54,76.48,74.32,74.85,4006118,WYNN
2015-09-09,75.97,76.75,73.0,73.04,3621552,WYNN
2015-09-10,71.95,72.05,68.11,69.67,7798472,WYNN
2015-09-11,69.6,70.72,67.24,67.72,4630609,WYNN
2015-09-14,67.5,68.65,66.72,68.47,3026191,WYNN
2015-09-15,67.94,70.45,67.87,70.35,2475909,WYNN
2015-09-16,70.77,75.1,70.55,73.78,3875075,WYNN
2015-09-17,73.33,73.49,70.0,70.27,3840504,WYNN
2015-09-18,69.6,70.05,68.11,68.44,3778750,WYNN
2015-09-21,68.77,68.96,66.32,66.56,2917805,WYNN
2015-09-22,65.0,65.128,63.86,63.93,3761732,WYNN
2015-09-23,63.29,63.3,60.06,60.24,5464319,WYNN
2015-09-24,59.9,61.8,59.75,59.83,5295688,WYNN
2015-09-25,60.72,60.76,58.13,58.23,4928450,WYNN
2015-09-28,57.93,57.95,54.37,54.42,4719463,WYNN
2015-09-29,53.46,55.09,52.26,53.22,6223373,WYNN
2015-09-30,54.44,54.4799,52.5,53.12,4265317,WYNN
2015-10-01,53.43,53.8355,50.96,51.71,4745609,WYNN
2015-10-02,55.27,63.76,54.75,63.52,15153692,WYNN
2015-10-05,63.8,67.25,60.55,64.89,12699717,WYNN
2015-10-06,64.58,68.32,64.52,67.85,8455092,WYNN
2015-10-07,69.03,73.48,68.99,71.99,10458978,WYNN
2015-10-08,71.51,76.4789,70.8,75.91,7819005,WYNN
2015-10-09,75.0,76.25,73.2,75.4,6904878,WYNN
2015-10-12,74.7,76.32,70.84,71.2,6176773,WYNN
2015-10-13,70.9,72.76,69.65,70.32,5306156,WYNN
2015-10-14,70.67,72.85,70.54,72.37,3864384,WYNN
2015-10-15,75.65,77.25,70.93,73.76,8508012,WYNN
2015-10-16,66.55,75.3,66.35,72.9,16035586,WYNN
2015-10-19,70.91,70.9968,67.1601,68.25,7443343,WYNN
2015-10-20,68.8,69.89,66.25,66.92,4020584,WYNN
2015-10-21,67.14,67.294,64.33,64.47,5123481,WYNN
2015-10-22,65.57,66.2,61.27,63.18,6336857,WYNN
2015-10-23,63.97,68.07,63.72,67.6,4375907,WYNN
2015-10-26,67.42,67.8818,65.46,66.41,2212508,WYNN
2015-10-27,66.17,67.5596,64.12,64.56,2647521,WYNN
2015-10-28,64.27,67.43,63.3,67.3,3754100,WYNN
2015-10-29,68.99,71.33,68.16,69.9,4584307,WYNN
2015-10-30,69.26,70.63,68.51,69.95,2950218,WYNN
2015-11-02,71.65,73.67,70.64,72.19,4274152,WYNN
2015-11-03,71.78,75.48,70.95,74.26,4617597,WYNN
2015-11-04,74.88,75.69,71.5,72.87,4286304,WYNN
2015-11-05,72.95,74.8224,72.26,72.98,2261468,WYNN
2015-11-06,73.51,74.19,72.58,73.99,2123651,WYNN
2015-11-09,71.11,71.4,66.51,68.15,7502617,WYNN
2015-11-10,67.29,68.46,65.1901,67.25,3814761,WYNN
2015-11-11,67.68,68.0,64.61,65.8,3672796,WYNN
2015-11-12,65.37,68.0,64.17,64.7,2970112,WYNN
2015-11-13,64.27,64.81,62.05,62.2,3929488,WYNN
2015-11-16,62.13,63.88,60.65,63.49,3023286,WYNN
2015-11-17,64.28,64.45,61.15,61.56,2949447,WYNN
2015-11-18,61.47,62.299,57.6611,61.31,5605801,WYNN
2015-11-19,61.2,62.65,60.53,61.78,2675359,WYNN
2015-11-20,61.8,61.89,59.09,59.56,3778288,WYNN
2015-11-23,59.5,61.47,59.5,60.23,2428465,WYNN
2015-11-24,59.64,64.0,59.64,62.95,5628268,WYNN
2015-11-25,63.42,63.43,61.64,62.25,2358508,WYNN
2015-11-27,61.55,61.92,59.28,61.05,2286120,WYNN
2015-11-30,61.45,62.92,60.83,62.77,2878124,WYNN
2015-12-01,63.79,67.29,63.5,66.81,6375187,WYNN
2015-12-02,66.26,71.581,66.03,68.5,6911811,WYNN
2015-12-03,68.45,68.82,63.69,65.08,3747616,WYNN
2015-12-04,65.07,66.24,62.94,64.6,4240980,WYNN
2015-12-07,64.1,65.15,63.12,64.6,3427141,WYNN
2015-12-08,62.8,63.63,60.44,61.8,4571568,WYNN
2015-12-09,66.76,73.0,65.66,69.91,12687579,WYNN
2015-12-10,70.0,70.08,66.3111,66.46,4749527,WYNN
2015-12-11,65.55,66.33,62.07,63.13,5519953,WYNN
2015-12-14,63.3,64.798,61.881,62.77,2911635,WYNN
2015-12-15,63.74,67.2,63.39,66.04,4010571,WYNN
2015-12-16,67.17,69.2,65.835,68.99,4192434,WYNN
2015-12-17,69.1,69.19,64.2,64.27,3748736,WYNN
2015-12-18,64.11,65.44,63.26,63.4,7710479,WYNN
2015-12-21,63.51,66.09,62.8,65.76,2991272,WYNN
2015-12-22,65.92,68.49,65.01,67.65,3563726,WYNN
2015-12-23,68.15,69.75,67.9,68.95,2444170,WYNN
2015-12-24,68.65,69.56,67.81,69.17,1340124,WYNN
2015-12-28,69.0,69.08,66.49,68.34,1870259,WYNN
2015-12-29,69.05,71.27,68.9475,70.12,2614833,WYNN
2015-12-30,69.57,70.71,68.38,68.64,1909530,WYNN
2015-12-31,68.61,69.89,68.07,69.19,1645144,WYNN
2016-01-04,67.03,69.2743,64.64,68.77,4249811,WYNN
2016-01-05,69.24,72.64,67.65,70.07,4286074,WYNN
2016-01-06,67.73,68.88,65.36,66.44,3316082,WYNN
2016-01-07,63.94,64.01,59.8,60.19,5525585,WYNN
2016-01-08,61.51,63.09,57.55,57.74,5739956,WYNN
2016-01-11,59.01,59.99,56.01,56.79,4612373,WYNN
2016-01-12,58.45,58.62,54.93,55.62,3806449,WYNN
2016-01-13,56.16,56.89,51.634,52.47,5412986,WYNN
2016-01-14,52.76,52.99,49.95,51.5,4978199,WYNN
2016-01-15,53.16,59.125,52.05,58.37,10548094,WYNN
2016-01-19,59.85,61.12,57.3101,59.13,5851507,WYNN
2016-01-20,57.51,57.7,52.52,56.33,6212920,WYNN
2016-01-21,56.42,57.47,54.33,56.68,4076555,WYNN
2016-01-22,59.0,60.79,57.96,59.17,3590006,WYNN
2016-01-25,60.98,63.75,60.17,61.0,5653956,WYNN
2016-01-26,61.64,63.74,59.66,63.41,3065061,WYNN
2016-01-27,62.69,65.0,61.25,62.23,3125804,WYNN
2016-01-28,64.67,66.41,62.29,63.15,3660737,WYNN
2016-01-29,63.71,67.36,63.55,67.34,3137641,WYNN
2016-02-01,66.51,67.68,63.55,67.1,3953064,WYNN
2016-02-02,65.54,65.95,61.26,62.0,5434337,WYNN
2016-02-03,62.47,63.9099,59.53,63.17,4244309,WYNN
2016-02-04,62.49,65.5,61.31,63.78,3671378,WYNN
2016-02-05,63.31,64.34,61.5,61.91,2462127,WYNN
2016-02-08,61.08,61.46,57.05,58.8,3846555,WYNN
2016-02-09,57.47,60.76,56.58,58.45,2733703,WYNN
2016-02-10,59.01,60.2,57.61,58.14,2776627,WYNN
2016-02-11,58.46,61.66,56.51,59.69,5410806,WYNN
2016-02-12,62.75,69.28,62.3,69.14,10716630,WYNN
2016-02-16,70.84,76.0,69.85,74.65,9057822,WYNN
2016-02-17,75.31,78.27,73.66,76.21,6938908,WYNN
2016-02-18,75.65,79.75,73.55,78.45,6318313,WYNN
2016-02-19,76.37,77.69,75.65,77.18,4207768,WYNN
2016-02-22,79.18,81.32,78.62,79.53,4864286,WYNN
2016-02-23,79.71,80.77,78.23,79.65,4283953,WYNN
2016-02-24,78.44,80.03,75.57,79.67,4629121,WYNN
2016-02-25,78.92,80.8,77.8,80.63,2670567,WYNN
2016-02-26,81.39,83.6,81.18,82.17,2963423,WYNN
2016-02-29,82.17,83.12,81.61,82.48,2443685,WYNN
2016-03-01,84.45,86.24,84.17,84.51,5704973,WYNN
2016-03-02,85.08,85.365,83.3,85.0,5406944,WYNN
2016-03-03,84.15,88.87,83.58,88.35,5501369,WYNN
2016-03-04,88.37,88.3899,84.32,85.44,6043705,WYNN
2016-03-07,83.5,85.8,82.08,83.99,5196995,WYNN
2016-03-08,83.2,83.85,80.12,80.27,3575430,WYNN
2016-03-09,81.42,82.44,79.77,81.56,2373544,WYNN
2016-03-10,82.74,84.77,81.3,84.06,3265203,WYNN
2016-03-11,83.54,87.21,83.2,86.06,3903532,WYNN
2016-03-14,86.16,87.17,84.66,85.22,2555874,WYNN
2016-03-15,86.07,86.49,81.9464,83.25,3402115,WYNN
2016-03-16,82.89,86.6,82.7,86.3,2380011,WYNN
2016-03-17,86.7,89.28,86.6,88.8,3257924,WYNN
2016-03-18,91.68,96.5604,91.36,94.02,7033643,WYNN
2016-03-21,93.08,93.2999,90.061,92.74,2733596,WYNN
2016-03-22,94.33,96.6,93.68,95.0,4003273,WYNN
2016-03-23,94.75,94.77,91.5,91.76,2251653,WYNN
2016-03-24,90.5,93.68,89.55,93.47,3299510,WYNN
2016-03-28,93.53,93.89,89.61,92.83,3305621,WYNN
2016-03-29,94.72,95.43,92.15,94.14,3412723,WYNN
2016-03-30,95.65,95.99,91.74,93.99,3214215,WYNN
2016-03-31,94.08,94.62,92.01,93.43,2973099,WYNN
2016-04-01,91.84,95.25,90.34,94.74,4544990,WYNN
2016-04-04,94.56,96.22,93.17,93.4,2754961,WYNN
2016-04-05,91.62,93.3,90.4,90.92,4427082,WYNN
2016-04-06,91.7,91.82,85.72,89.55,7577053,WYNN
2016-04-07,95.04,100.84,94.77,99.99,12644101,WYNN
2016-04-08,100.62,102.44,97.4,98.78,6249676,WYNN
2016-04-11,99.63,101.45,98.3,98.31,3806875,WYNN
2016-04-12,97.76,98.2212,95.52,97.19,3439515,WYNN
2016-04-13,96.37,98.195,95.73,97.68,2991667,WYNN
2016-04-14,101.0,101.16,96.6,97.67,3933212,WYNN
2016-04-15,97.42,98.66,96.8101,97.67,1860989,WYNN
2016-04-18,97.09,97.38,95.9,96.48,2528898,WYNN
2016-04-19,96.71,100.4,96.71,99.99,3433298,WYNN
2016-04-20,99.27,100.98,98.5,99.39,2424557,WYNN
2016-04-21,96.79,97.1799,94.36,95.79,5222400,WYNN
2016-04-22,95.53,96.77,94.38,96.0,2481996,WYNN
2016-04-25,95.83,95.83,89.94,90.94,4901501,WYNN
2016-04-26,90.94,92.28,89.26,89.66,3680855,WYNN
2016-04-27,89.39,91.09,88.88,89.17,2514768,WYNN
2016-04-28,88.36,92.37,88.29,89.22,2969777,WYNN
2016-04-29,88.02,90.78,87.77,88.3,3214663,WYNN
2016-05-02,91.3,94.49,90.77,94.28,4269257,WYNN
2016-05-03,92.99,95.73,91.58,94.45,3669064,WYNN
2016-05-04,92.38,93.47,90.12,91.23,3308154,WYNN
2016-05-05,91.07,91.56,88.98,89.62,3925552,WYNN
2016-05-06,91.61,92.86,88.58,91.21,3671643,WYNN
2016-05-09,91.55,92.165,89.06,89.62,2693027,WYNN
2016-05-10,89.84,94.09,89.72,94.03,3093236,WYNN
2016-05-11,93.99,94.24,92.06,92.96,2085338,WYNN
2016-05-12,93.69,94.39,91.51,93.42,1876110,WYNN
2016-05-13,92.53,93.29,89.73,89.95,2340992,WYNN
2016-05-16,89.84,91.84,89.55,90.88,1520512,WYNN
2016-05-17,90.88,93.6,90.29,91.23,1978769,WYNN
2016-05-18,90.41,91.64,88.09,88.45,2691399,WYNN
2016-05-19,87.7,89.32,87.16,88.45,2505311,WYNN
2016-05-20,88.93,90.257,88.605,88.96,1746942,WYNN
2016-05-23,89.3,91.98,89.0,91.48,2112047,WYNN
2016-05-24,92.38,93.59,91.7011,93.22,1620409,WYNN
2016-05-25,93.87,97.1852,93.8,96.65,3365998,WYNN
2016-05-26,97.45,97.45,93.81,94.62,1975033,WYNN
2016-05-27,94.55,96.8,94.09,95.96,1597959,WYNN
2016-05-31,96.4,97.7,95.7,96.18,2139066,WYNN
2016-06-01,94.01,97.01,93.08,96.73,2100508,WYNN
2016-06-02,96.84,99.87,96.01,99.41,2985406,WYNN
2016-06-03,98.92,98.94,96.06,98.5,2769190,WYNN
2016-06-06,96.99,99.4,96.25,98.69,2323231,WYNN
2016-06-07,98.38,101.98,98.13,101.11,3214419,WYNN
2016-06-08,102.0,103.36,100.05,101.32,2593069,WYNN
2016-06-09,100.49,101.405,99.62,100.79,1238618,WYNN
2016-06-10,99.94,101.03,98.45,100.45,2468959,WYNN
2016-06-13,99.63,102.75,99.55,100.15,1952770,WYNN
2016-06-14,99.36,101.72,98.27,101.54,2412528,WYNN
2016-06-15,101.66,104.1,100.87,101.6,2211686,WYNN
2016-06-16,100.68,101.59,99.18,101.2,2074276,WYNN
2016-06-17,102.31,103.75,101.6,103.19,2191485,WYNN
2016-06-20,104.02,105.69,100.1375,100.29,2839701,WYNN
2016-06-21,100.52,102.05,99.53,101.81,1992166,WYNN
2016-06-22,102.35,102.88,100.64,100.72,1747745,WYNN
2016-06-23,102.0,102.9,101.14,101.7,1569044,WYNN
2016-06-24,97.87,99.65,91.95,92.29,4896946,WYNN
2016-06-27,90.75,90.75,86.34,87.69,5478880,WYNN
2016-06-28,90.2,90.48,87.4,88.28,3780314,WYNN
2016-06-29,90.0,92.035,88.9001,91.28,2613405,WYNN
2016-06-30,91.44,92.0,89.15,90.64,2580703,WYNN
2016-07-01,90.8,93.95,90.64,91.79,2821780,WYNN
2016-07-05,91.25,91.25,88.1167,89.1,2405054,WYNN
2016-07-06,88.56,90.07,87.26,89.93,2133682,WYNN
2016-07-07,90.07,90.97,88.18,88.96,1999521,WYNN
2016-07-08,89.79,90.74,89.2,89.75,2006423,WYNN
2016-07-11,91.3,96.06,91.28,94.1,4057074,WYNN
2016-07-12,95.87,96.57,94.51,96.5,2634623,WYNN
2016-07-13,96.48,96.48,93.97,94.88,2037573,WYNN
2016-07-14,93.78,94.75,90.78,92.02,3453331,WYNN
2016-07-15,92.56,93.799,92.141,92.22,1770717,WYNN
2016-07-18,92.36,96.93,92.13,96.66,3102039,WYNN
2016-07-19,96.0,96.2,94.53,95.17,1799081,WYNN
2016-07-20,94.29,94.955,93.19,94.18,2077012,WYNN
2016-07-21,94.08,95.3455,93.4327,93.89,1793782,WYNN
2016-07-22,94.5,95.91,93.49,95.77,1510190,WYNN
2016-07-25,97.25,99.0,96.26,97.41,2883057,WYNN
2016-07-26,100.01,103.86,99.9,103.47,4013769,WYNN
2016-07-27,103.25,103.77,100.2,102.24,2388006,WYNN
2016-07-28,102.52,104.91,101.0,104.66,3848444,WYNN
2016-07-29,96.14,103.0,96.01,97.95,8143597,WYNN
2016-08-01,97.95,99.5,94.82,97.93,3437804,WYNN
2016-08-02,97.56,97.85,96.0462,96.92,1947594,WYNN
2016-08-03,96.03,98.11,95.5,97.66,1497553,WYNN
2016-08-04,98.02,98.83,96.33,98.25,2043456,WYNN
2016-08-05,98.93,99.31,97.35,97.51,1808059,WYNN
2016-08-08,97.66,100.269,97.57,100.05,1973046,WYNN
2016-08-09,99.96,101.2,99.06,100.19,1674745,WYNN
2016-08-10,100.4,100.78,98.81,99.59,1296174,WYNN
2016-08-11,100.2,103.78,100.01,102.66,3366471,WYNN
2016-08-12,99.5,100.88,99.23,99.75,3005389,WYNN
2016-08-15,100.98,104.44,100.155,103.74,3662493,WYNN
2016-08-16,104.06,104.06,100.62,101.42,3013626,WYNN
2016-08-17,101.88,102.099,100.87,101.33,2033262,WYNN
2016-08-18,100.95,101.383,98.25,99.68,3053881,WYNN
2016-08-19,98.79,99.0,95.94,97.38,3887688,WYNN
2016-08-22,97.69,97.7008,96.12,97.1,2698792,WYNN
2016-08-23,98.02,98.905,96.25,96.39,2775933,WYNN
2016-08-24,96.01,96.48,90.35,90.81,6068494,WYNN
2016-08-25,91.62,92.459,90.06,90.51,2758296,WYNN
2016-08-26,90.69,91.299,88.87,89.85,3116401,WYNN
2016-08-29,89.35,91.802,89.3,90.72,2150993,WYNN
2016-08-30,90.86,91.81,89.64,90.15,2159719,WYNN
2016-08-31,89.27,90.95,88.5,89.32,2147174,WYNN
2016-09-01,93.58,95.26,93.0,93.17,6804992,WYNN
2016-09-02,93.8,94.05,91.11,92.38,3025424,WYNN
2016-09-06,92.96,93.88,91.82,92.79,2029869,WYNN
2016-09-07,93.49,95.24,93.25,94.35,2616950,WYNN
2016-09-08,95.94,96.71,95.02,95.78,2793600,WYNN
2016-09-09,96.37,98.5,95.23,98.41,6349210,WYNN
2016-09-12,97.57,104.0699,97.08,104.01,7002796,WYNN
2016-09-13,103.06,104.79,102.2,103.71,4456506,WYNN
2016-09-14,104.5,107.68,103.26,107.25,4912286,WYNN
2016-09-15,106.88,109.5,104.73,108.68,5714621,WYNN
2016-09-16,108.65,109.27,106.72,108.57,3835578,WYNN
2016-09-19,108.28,108.428,103.45,103.96,4273689,WYNN
2016-09-20,103.73,104.82,102.42,103.49,2818628,WYNN
2016-09-21,104.09,105.22,101.51,103.0,4015225,WYNN
2016-09-22,103.51,104.08,101.72,102.29,3839946,WYNN
2016-09-23,101.08,102.55,98.3815,102.14,5126297,WYNN
2016-09-26,101.55,101.67,99.66,100.81,2622791,WYNN
2016-09-27,100.14,102.11,99.77,100.74,3779094,WYNN
2016-09-28,101.56,101.75,98.5,101.66,3047427,WYNN
2016-09-29,101.17,103.63,100.0,100.59,2858128,WYNN
2016-09-30,98.14,98.45,94.8,97.42,6737905,WYNN
2016-10-03,100.29,101.25,98.93,99.28,4234930,WYNN
2016-10-04,99.27,99.59,96.16,96.38,3288398,WYNN
2016-10-05,96.32,98.37,95.88,97.94,2699876,WYNN
2016-10-06,97.5,98.6013,97.1,97.74,1969182,WYNN
2016-10-07,97.63,97.985,96.14,97.01,2166200,WYNN
2016-10-10,97.19,99.49,97.01,98.67,1813584,WYNN
2016-10-11,99.83,101.06,97.38,97.7,2791455,WYNN
2016-10-12,97.33,97.91,96.0,96.43,2034376,WYNN
2016-10-13,95.75,95.7893,92.82,94.95,3060697,WYNN
2016-10-14,95.67,96.34,91.91,93.37,2885527,WYNN
2016-10-17,91.23,94.1371,91.06,93.1,1887896,WYNN
2016-10-18,94.49,94.88,92.57,92.98,1183293,WYNN
2016-10-19,92.79,95.94,92.79,95.52,1852291,WYNN
2016-10-20,95.14,97.24,95.01,96.0,1498395,WYNN
2016-10-21,95.5,96.23,94.5,95.27,1927743,WYNN
2016-10-24,96.82,97.89,96.4,96.8,1500116,WYNN
2016-10-25,96.65,96.666,95.1501,95.57,1172867,WYNN
2016-10-26,95.23,97.55,95.23,95.75,1804155,WYNN
2016-10-27,97.05,97.05,93.12,94.18,1850970,WYNN
2016-10-28,94.29,95.55,93.75,94.18,2079828,WYNN
2016-10-31,94.66,95.05,93.42,94.55,1341583,WYNN
2016-11-01,96.43,99.75,95.95,98.23,3722286,WYNN
2016-11-02,97.77,98.11,95.86,96.52,2542447,WYNN
2016-11-03,92.21,92.93,86.73,87.53,9050363,WYNN
2016-11-04,88.23,89.2,86.57,88.04,3223764,WYNN
2016-11-07,89.95,90.0,87.32,87.86,2792095,WYNN
2016-11-08,87.9,88.48,86.18,86.67,3439413,WYNN
2016-11-09,85.35,88.53,84.6,87.84,2799065,WYNN
2016-11-10,89.16,89.65,84.8,85.3,3564909,WYNN
2016-11-11,84.79,85.5294,82.51,84.98,3252570,WYNN
2016-11-14,84.5,85.99,82.76,84.51,2480650,WYNN
2016-11-15,84.95,87.55,84.88,86.87,2288989,WYNN
2016-11-16,86.78,87.92,85.9,86.57,1826073,WYNN
2016-11-17,87.79,90.66,87.35,90.44,3636867,WYNN
2016-11-18,91.23,94.0,90.89,92.35,3224745,WYNN
2016-11-21,94.71,98.4499,94.25,97.38,5209692,WYNN
2016-11-22,97.06,98.31,95.9976,98.1,2690278,WYNN
2016-11-23,97.95,101.53,97.5501,101.32,4268352,WYNN
2016-11-25,101.51,102.2,100.47,101.55,1170433,WYNN
2016-11-28,101.41,103.15,100.76,102.0,2746211,WYNN
2016-11-29,101.18,102.55,99.2,99.79,2687208,WYNN
2016-11-30,101.8,104.9,101.52,101.99,2618280,WYNN
2016-12-01,101.0,101.0,97.33,99.27,3881878,WYNN
2016-12-02,98.0,99.6,97.4011,98.64,1956209,WYNN
2016-12-05,99.56,100.39,97.97,98.37,1678578,WYNN
2016-12-06,99.0,102.3,98.75,102.18,2892115,WYNN
2016-12-07,101.28,102.09,100.05,101.99,1769534,WYNN
2016-12-08,102.23,102.23,90.0,90.72,12682416,WYNN
2016-12-09,96.41,96.494,91.15,91.88,9967063,WYNN
2016-12-12,92.28,92.49,90.0786,91.5,3363060,WYNN
2016-12-13,93.13,94.75,92.02,93.5,3743289,WYNN
2016-12-14,93.75,94.4699,91.45,92.16,3537505,WYNN
2016-12-15,91.82,92.48,90.39,90.88,3120907,WYNN
2016-12-16,91.04,92.15,90.43,91.9,4106703,WYNN
2016-12-19,92.0,92.714,89.85,90.12,3142082,WYNN
2016-12-20,90.33,91.06,88.0,88.31,4095955,WYNN
2016-12-21,89.1,89.7,88.0,89.27,2455352,WYNN
2016-12-22,89.01,89.19,87.7,88.25,2077618,WYNN
2016-12-23,87.81,89.0,87.74,88.34,1256917,WYNN
2016-12-27,88.63,89.22,88.01,88.24,1483432,WYNN
2016-12-28,88.23,88.67,86.621,87.08,1671645,WYNN
2016-12-29,87.07,87.52,86.74,87.17,984629,WYNN
2016-12-30,87.1,87.45,85.57,86.51,1888502,WYNN
2017-01-03,87.2,87.8902,86.2,87.46,2704248,WYNN
2017-01-04,87.71,90.46,87.71,90.28,2598815,WYNN
2017-01-05,90.8,92.33,90.64,91.44,2507510,WYNN
2017-01-06,91.08,92.63,90.81,92.43,1858477,WYNN
2017-01-09,93.88,95.0,92.62,92.75,2776249,WYNN
2017-01-10,93.67,95.47,93.36,94.83,3056006,WYNN
2017-01-11,94.32,94.76,92.03,92.93,2207316,WYNN
2017-01-12,92.63,92.8,90.22,91.94,1904095,WYNN
2017-01-13,92.5,92.5,90.5,90.53,1527135,WYNN
2017-01-17,90.5,93.2,89.6,92.34,2008589,WYNN
2017-01-18,92.88,92.88,91.35,91.98,1202451,WYNN
2017-01-19,91.84,92.35,90.51,90.93,1144071,WYNN
2017-01-20,91.31,92.21,90.78,90.82,955216,WYNN
2017-01-23,90.89,93.63,90.89,92.64,2323334,WYNN
2017-01-24,92.87,94.44,92.51,94.03,1775754,WYNN
2017-01-25,94.6,97.24,94.6,96.42,2881460,WYNN
2017-01-26,96.0,99.35,95.2,95.5,5216124,WYNN
2017-01-27,102.0,104.05,101.0,103.08,7967416,WYNN
2017-01-30,102.72,104.3899,102.1,102.55,2483369,WYNN
2017-01-31,102.15,102.45,100.89,101.43,1827534,WYNN
2017-02-01,99.56,100.09,97.77,97.86,3025417,WYNN
2017-02-02,97.33,98.08,96.564,97.38,1698709,WYNN
2017-02-03,97.68,98.5,96.7,96.92,1888810,WYNN
2017-02-06,98.25,99.3,95.99,97.02,2828753,WYNN
2017-02-07,96.87,97.291,96.53,97.01,1903166,WYNN
2017-02-08,96.98,97.23,96.33,97.18,1061765,WYNN
2017-02-09,97.56,99.17,97.3,98.88,1764328,WYNN
2017-02-10,99.03,100.2,98.52,98.9,2314945,WYNN
2017-02-13,98.88,99.42,98.205,98.97,1621225,WYNN
2017-02-14,100.51,100.66,97.6,97.68,1876153,WYNN
2017-02-15,97.44,100.29,96.91,99.79,1924887,WYNN
2017-02-16,99.59,99.598,96.57,96.72,2812990,WYNN
2017-02-17,96.21,96.34,95.02,95.91,1989132,WYNN
2017-02-21,96.2,96.38,95.05,95.97,1551028,WYNN
2017-02-22,95.89,95.97,94.31,94.75,1975149,WYNN
2017-02-23,95.16,95.28,93.6,93.84,2079355,WYNN
2017-02-24,93.25,94.06,92.67,94.01,1935303,WYNN
2017-02-27,94.44,96.24,94.28,95.51,1694362,WYNN
2017-02-28,95.22,97.75,94.81,96.15,2094135,WYNN
2017-03-01,99.9,103.71,99.62,102.71,6088520,WYNN
2017-03-02,102.67,102.67,99.74,100.15,2754098,WYNN
2017-03-03,100.02,101.52,99.08,101.04,1783573,WYNN
2017-03-06,100.78,101.135,99.52,100.37,1206049,WYNN
2017-03-07,99.78,100.17,98.25,99.46,2462419,WYNN
2017-03-08,99.38,100.31,98.76,99.23,1205891,WYNN
2017-03-09,98.82,99.7399,98.41,98.99,1081649,WYNN
2017-03-10,99.17,100.52,98.82,99.55,1485803,WYNN
2017-03-13,101.95,104.71,101.5,104.3,3454131,WYNN
2017-03-14,104.2,105.83,103.75,104.7,2777068,WYNN
2017-03-15,104.82,104.9848,103.13,104.75,2129438,WYNN
2017-03-16,105.0,108.6,103.78,106.17,4709989,WYNN
2017-03-17,107.27,110.31,106.7,110.19,3913548,WYNN
2017-03-20,110.0,113.85,110.0,111.64,5013333,WYNN
2017-03-21,112.99,113.95,110.55,111.75,4163683,WYNN
2017-03-22,111.86,113.52,111.3,113.35,2473009,WYNN
2017-03-23,113.29,114.08,111.78,112.32,2302579,WYNN
2017-03-24,112.75,113.265,110.89,111.92,1666343,WYNN
2017-03-27,110.81,115.77,110.18,114.65,3487176,WYNN
2017-03-28,114.98,116.19,113.89,115.18,2147973,WYNN
2017-03-29,114.87,115.99,114.55,115.49,1213306,WYNN
2017-03-30,115.29,115.73,113.8,114.3,1686358,WYNN
2017-03-31,113.34,114.93,112.7,114.61,1979622,WYNN
2017-04-03,117.82,119.8,115.87,116.34,3477240,WYNN
2017-04-04,116.0,116.86,115.27,116.74,1668147,WYNN
2017-04-05,118.27,119.43,116.51,116.68,3103612,WYNN
2017-04-06,116.18,118.57,116.08,117.85,1953882,WYNN
2017-04-07,117.77,117.95,116.3,116.83,1579596,WYNN
2017-04-10,116.3,117.56,115.315,116.18,1293244,WYNN
2017-04-11,116.41,116.75,113.86,116.23,1934890,WYNN
2017-04-12,116.63,117.0703,114.74,115.39,1654623,WYNN
2017-04-13,115.05,115.34,112.91,113.47,2553386,WYNN
2017-04-17,113.77,115.2,113.69,114.64,3059290,WYNN
2017-04-18,114.0,116.06,113.82,115.89,1753083,WYNN
2017-04-19,115.75,116.6,114.74,114.94,1207565,WYNN
2017-04-20,116.19,116.7,115.4,116.15,2107813,WYNN
2017-04-21,116.25,116.37,114.4,115.9,4250160,WYNN
2017-04-24,116.98,117.0,115.2152,115.57,2350248,WYNN
2017-04-25,115.73,118.34,115.73,118.22,4245472,WYNN
2017-04-26,123.3,127.2,121.57,125.19,6282743,WYNN
2017-04-27,125.22,125.96,124.0,124.5,2448277,WYNN
2017-04-28,125.04,125.04,122.97,123.01,1522802,WYNN
2017-05-01,123.99,126.99,123.25,125.92,2138706,WYNN
2017-05-02,126.51,126.57,124.86,125.3,1497498,WYNN
2017-05-03,125.24,126.17,124.54,125.85,1322795,WYNN
2017-05-04,126.12,126.45,123.88,124.32,1423263,WYNN
2017-05-05,123.48,123.83,119.84,122.14,3086107,WYNN
2017-05-08,120.79,121.62,119.17,120.2,2901946,WYNN
2017-05-09,120.44,123.9,120.23,123.46,2917392,WYNN
2017-05-10,122.55,123.38,121.68,123.27,1236345,WYNN
2017-05-11,123.36,123.36,121.71,122.23,1051336,WYNN
2017-05-12,124.68,127.14,124.18,125.29,2374865,WYNN
2017-05-15,124.79,126.4685,124.259,125.69,1396356,WYNN
2017-05-16,126.43,129.03,126.05,127.91,2408092,WYNN
2017-05-17,126.23,126.65,122.39,122.62,2715980,WYNN
2017-05-18,120.55,123.75,120.5213,122.42,1652610,WYNN
2017-05-19,123.03,124.94,120.4679,121.73,3181985,WYNN
2017-05-22,123.56,125.82,123.0,125.16,1979767,WYNN
2017-05-23,125.84,127.58,123.89,124.15,1908411,WYNN
2017-05-24,124.19,124.6758,123.32,124.0,1102732,WYNN
2017-05-25,124.03,124.84,123.67,124.44,1000290,WYNN
2017-05-26,124.45,127.32,124.45,125.73,1354115,WYNN
2017-05-30,125.73,127.59,125.36,126.58,1617255,WYNN
2017-05-31,126.86,128.83,125.5,128.7,1697071,WYNN
2017-06-01,131.8,135.26,130.75,133.59,4059335,WYNN
2017-06-02,134.45,134.93,133.19,134.68,2293563,WYNN
2017-06-05,134.35,134.8,132.5,133.28,1423684,WYNN
2017-06-06,133.51,134.34,132.291,132.6,1892399,WYNN
2017-06-07,133.27,133.27,131.17,132.31,2371847,WYNN
2017-06-08,133.44,134.96,132.5,134.73,2609640,WYNN
2017-06-09,134.53,135.09,127.6,129.59,3109725,WYNN
2017-06-12,128.67,132.35,128.03,130.25,1921240,WYNN
2017-06-13,132.46,134.6,132.0749,134.16,1665861,WYNN
2017-06-14,134.41,135.26,132.59,133.49,1235916,WYNN
2017-06-15,131.46,134.35,130.85,134.04,1257091,WYNN
2017-06-16,134.41,136.98,133.91,134.46,1806881,WYNN
2017-06-19,136.6,138.79,136.11,138.42,1824783,WYNN
2017-06-20,138.1,138.52,136.32,137.13,1359731,WYNN
2017-06-21,137.03,138.44,136.59,137.46,897205,WYNN
2017-06-22,137.37,137.96,135.98,137.05,1126918,WYNN
2017-06-23,136.35,138.4,136.05,138.32,1455918,WYNN
2017-06-26,138.5,139.67,136.7501,137.15,1174513,WYNN
2017-06-27,137.0,138.75,135.33,135.63,1729826,WYNN
2017-06-28,135.98,136.685,134.01,135.94,1268380,WYNN
2017-06-29,135.8,135.82,131.08,132.76,1779554,WYNN
2017-06-30,133.14,135.06,131.7,134.12,1455011,WYNN
2017-07-03,132.8,132.8999,128.8211,131.01,2005726,WYNN
2017-07-05,131.6,132.89,130.03,132.42,1212958,WYNN
2017-07-06,132.04,132.82,130.83,130.91,1276881,WYNN
2017-07-07,130.8,133.44,129.505,132.46,1334840,WYNN
2017-07-10,132.7,135.15,132.42,134.95,1119774,WYNN
2017-07-11,134.99,135.8999,133.02,134.29,1391307,WYNN
2017-07-12,135.57,136.53,135.12,135.27,1183371,WYNN
2017-07-13,136.2,136.3331,134.5,134.98,953767,WYNN
2017-07-14,129.53,131.84,127.01,130.42,4478298,WYNN
2017-07-17,130.0,131.3251,128.9,129.85,2157384,WYNN
2017-07-18,129.96,133.71,129.93,133.55,1740728,WYNN
2017-07-19,134.29,135.18,131.9025,133.17,1359390,WYNN
2017-07-20,133.26,133.43,131.7,132.0,1008800,WYNN
2017-07-21,132.19,135.6,132.18,134.14,1646717,WYNN
2017-07-24,136.23,139.45,135.545,138.53,2813967,WYNN
2017-07-25,139.09,139.66,136.67,138.98,3743184,WYNN
2017-07-26,132.0,133.0,128.44,132.0,8653785,WYNN
2017-07-27,132.33,133.13,127.34,128.02,4513355,WYNN
2017-07-28,127.85,131.13,127.65,128.6,2730547,WYNN
2017-07-31,129.56,131.33,128.55,129.34,2479024,WYNN
2017-08-01,130.13,130.3625,127.42,128.0,2424129,WYNN
2017-08-02,127.84,127.91,124.16,125.95,2906678,WYNN
2017-08-03,126.2,127.19,125.2,126.34,1238564,WYNN
2017-08-04,126.57,127.9,125.87,127.51,1034676,WYNN
2017-08-07,128.32,130.45,128.0,130.23,1707363,WYNN
2017-08-08,130.65,131.69,129.39,130.07,1791698,WYNN
2017-08-09,129.56,130.07,128.44,129.85,1789319,WYNN
2017-08-10,129.0,129.52,125.93,126.02,2174338,WYNN
2017-08-11,125.57,126.37,124.11,125.63,1235237,WYNN
2017-08-14,127.31,128.47,126.78,128.18,1293246,WYNN
2017-08-15,131.32,136.52,131.25,136.39,5147803,WYNN
2017-08-16,136.65,136.96,135.41,136.45,2131160,WYNN
2017-08-17,136.0,137.11,134.14,134.62,2190257,WYNN
2017-08-18,134.51,136.98,133.49,134.9,1729642,WYNN
2017-08-21,135.99,136.5,133.23,135.64,1671304,WYNN
2017-08-22,136.48,137.95,135.79,136.15,1931775,WYNN
2017-08-23,133.9,135.44,133.27,134.75,1720331,WYNN
2017-08-24,135.3,135.3,132.57,134.1,1474386,WYNN
2017-08-25,133.85,135.29,132.8207,134.65,1128882,WYNN
2017-08-28,134.86,135.2899,132.26,133.9,1976028,WYNN
2017-08-29,133.45,135.485,132.63,135.25,1136652,WYNN
2017-08-30,135.31,136.3359,134.52,136.1,1012724,WYNN
2017-08-31,137.11,139.94,136.36,138.99,2629673,WYNN
2017-09-01,141.4,144.81,140.85,143.42,3014094,WYNN
2017-09-05,142.58,143.92,140.84,142.5,1840122,WYNN
2017-09-06,143.81,143.905,142.09,143.38,1817310,WYNN
2017-09-07,144.0,147.5,143.82,145.75,1860710,WYNN
2017-09-08,145.53,146.89,144.16,144.43,1081061,WYNN
2017-09-11,146.17,146.21,144.21,145.9,1516742,WYNN
2017-09-12,145.5,146.26,143.91,145.92,992342,WYNN
2017-09-13,146.4,146.49,144.56,145.47,933390,WYNN
2017-09-14,145.0,145.1302,143.95,144.1,1070365,WYNN
2017-09-15,144.11,145.15,142.87,143.22,1534756,WYNN
2017-09-18,143.77,145.09,143.42,143.84,900707,WYNN
2017-09-19,144.18,147.38,144.0,147.01,1968881,WYNN
2017-09-20,147.35,147.9,144.09,145.69,1223610,WYNN
2017-09-21,145.14,145.8,142.7,145.4,1361755,WYNN
2017-09-22,144.91,146.085,144.595,144.91,1022774,WYNN
2017-09-25,143.46,143.96,140.2,141.13,2193465,WYNN
2017-09-26,142.38,145.0,141.79,144.62,1085675,WYNN
2017-09-27,145.0,147.02,144.581,145.28,1348535,WYNN
2017-09-28,145.4,146.13,144.167,144.38,1133087,WYNN
2017-09-29,147.11,150.15,146.47,148.92,3214995,WYNN
2017-10-02,147.11,148.87,145.4,147.07,3005981,WYNN
2017-10-03,147.67,148.23,146.36,147.09,1708954,WYNN
2017-10-04,146.64,147.58,145.95,146.97,1524957,WYNN
2017-10-05,147.54,150.4,146.81,146.96,1719145,WYNN
2017-10-06,144.68,145.829,142.32,143.94,3339545,WYNN
2017-10-09,142.4,144.21,139.2,143.37,2587500,WYNN
2017-10-10,144.28,145.28,141.95,142.54,1504470,WYNN
2017-10-11,142.03,144.19,142.01,143.27,870212,WYNN
2017-10-12,143.56,145.9,140.11,140.76,2441881,WYNN
2017-10-13,141.29,143.21,140.23,142.33,1450292,WYNN
2017-10-16,143.93,148.14,143.7904,146.81,2831589,WYNN
2017-10-17,146.56,147.32,145.8,146.4,1005854,WYNN
2017-10-18,146.12,146.8278,144.51,145.33,1173010,WYNN
2017-10-19,144.0,145.63,143.39,145.53,785181,WYNN
2017-10-20,146.8,146.82,144.22,144.44,1063148,WYNN
2017-10-23,144.4,146.73,144.4,144.76,1213355,WYNN
2017-10-24,145.01,145.65,144.28,144.91,735425,WYNN
2017-10-25,144.6,146.549,143.0,143.51,1705435,WYNN
2017-10-26,145.53,146.1,142.733,145.34,2748050,WYNN
2017-10-27,142.66,146.0,141.05,143.15,3038145,WYNN
2017-10-30,142.55,142.76,140.375,141.21,1636843,WYNN
2017-10-31,143.88,149.65,143.88,147.49,3938054,WYNN
2017-11-01,152.38,153.56,149.87,151.55,3463860,WYNN
2017-11-02,151.55,152.13,149.885,150.05,1357250,WYNN
2017-11-03,149.5,151.02,149.1,150.09,1214452,WYNN
2017-11-06,150.05,154.28,149.55,151.39,1772805,WYNN
2017-11-07,152.85,153.42,150.7398,152.19,1286481,WYNN
2017-11-08,152.25,153.0,151.09,152.79,2153362,WYNN
2017-11-09,151.95,154.0922,151.24,153.59,1455337,WYNN
2017-11-10,153.19,154.6699,153.01,154.03,903886,WYNN
2017-11-13,153.75,156.4,153.52,155.24,1282934,WYNN
2017-11-14,154.54,155.27,152.28,153.6,1101197,WYNN
2017-11-15,152.5,152.5,150.01,151.62,1191080,WYNN
2017-11-16,152.0,154.3,151.81,153.2,1269890,WYNN
2017-11-17,152.9,153.69,151.98,152.28,849583,WYNN
2017-11-20,153.75,157.81,153.587,156.96,1771410,WYNN
2017-11-21,156.96,158.73,156.69,158.57,916919,WYNN
2017-11-22,158.53,159.55,157.72,158.69,962293,WYNN
2017-11-24,158.58,159.99,158.4,159.42,436994,WYNN
2017-11-27,158.63,160.0,158.125,158.49,945015,WYNN
2017-11-28,158.62,159.7,157.03,157.5,1413390,WYNN
2017-11-29,158.02,158.25,153.67,156.07,1630019,WYNN
2017-11-30,155.68,158.8199,153.01,158.08,1474526,WYNN
2017-12-01,159.35,160.8,154.7416,159.01,1803112,WYNN
2017-12-04,159.965,160.35,155.44,158.07,1427121,WYNN
2017-12-05,158.83,160.97,157.77,159.45,1473897,WYNN
2017-12-06,157.6,160.19,157.0,157.85,1066482,WYNN
2017-12-07,158.02,159.255,156.15,158.92,1155720,WYNN
2017-12-08,160.0,160.43,158.91,159.54,1066896,WYNN
2017-12-11,163.29,165.23,162.75,164.26,2596698,WYNN
2017-12-12,162.44,164.46,162.19,162.31,1610864,WYNN
2017-12-13,163.8,166.7,163.3425,164.85,1355644,WYNN
2017-12-14,165.75,166.79,164.57,165.0,1161220,WYNN
2017-12-15,166.39,166.39,164.35,166.03,1496296,WYNN
2017-12-18,166.0,166.83,164.1,165.13,1450398,WYNN
2017-12-19,165.95,166.64,165.29,166.14,1005007,WYNN
2017-12-20,166.0,169.25,164.69,168.95,1480119,WYNN
2017-12-21,169.8,170.0,168.25,168.51,1104603,WYNN
2017-12-22,167.77,168.71,167.02,167.75,748615,WYNN
2017-12-26,167.99,168.7,166.74,168.62,661067,WYNN
2017-12-27,167.78,170.3,166.26,170.21,951559,WYNN
2017-12-28,170.56,171.06,168.3,168.48,1073066,WYNN
2017-12-29,168.46,168.87,166.68,168.59,1336295,WYNN
2018-01-02,165.11,166.34,163.72,164.3,2581234,WYNN
2018-01-03,165.04,165.39,160.56,162.52,3530850,WYNN
2018-01-04,163.19,163.48,161.53,163.4,2708830,WYNN
2018-01-05,164.47,166.25,163.12,164.49,2186633,WYNN
2018-01-08,164.12,164.15,161.5,162.3,1803804,WYNN
2018-01-09,162.9,163.77,162.09,163.4,2453611,WYNN
2018-01-10,162.16,162.43,160.38,162.0,2296933,WYNN
2018-01-11,162.0,163.3919,160.97,162.5,2420690,WYNN
2018-01-12,162.83,165.85,161.12,165.54,2680185,WYNN
2018-01-16,170.6,172.63,167.4413,168.73,3264359,WYNN
2018-01-17,171.56,174.81,170.91,173.59,2367291,WYNN
2018-01-18,173.36,176.07,171.67,175.48,1847374,WYNN
2018-01-19,176.75,179.86,176.48,179.64,1840753,WYNN
2018-01-22,187.59,195.84,185.02,195.23,6777532,WYNN
2018-01-23,196.94,201.69,194.5901,194.95,4261754,WYNN
2018-01-24,196.88,201.97,194.2,200.58,3248360,WYNN
2018-01-25,200.75,203.63,198.16,200.6,3491113,WYNN
2018-01-26,201.99,201.99,178.04,180.29,22145560,WYNN
2018-01-29,171.03,171.84,162.34,163.48,25903548,WYNN
2018-01-30,160.89,172.3,160.721,171.39,16494619,WYNN
2018-01-31,173.27,176.98,162.6,165.59,11253126,WYNN
2018-02-01,166.01,171.78,164.03,170.49,6416095,WYNN
2018-02-02,167.95,173.0,166.0,166.56,5398823,WYNN
2018-02-05,165.62,170.78,165.3,165.48,4916767,WYNN
2018-02-06,163.5,167.6576,162.24,163.22,3672737,WYNN
2018-02-07,175.56,180.1,172.95,177.32,15719925,WYNN
2013-02-08,59.6,60.095,59.3826,59.89,1020436,WYN
2013-02-11,59.98,60.19,59.5,59.62,1046173,WYN
2013-02-12,59.6,59.87,59.5,59.62,1007939,WYN
2013-02-13,59.87,59.87,58.885,59.05,973811,WYN
2013-02-14,58.97,59.18,58.515,58.83,1300460,WYN
2013-02-15,58.94,59.9,58.91,59.41,1471089,WYN
2013-02-19,59.4,59.4,58.31,58.87,1723253,WYN
2013-02-20,58.57,58.65,57.345,57.39,1321995,WYN
2013-02-21,57.27,57.37,56.3,57.23,1754097,WYN
2013-02-22,57.46,58.39,57.375,58.38,1146786,WYN
2013-02-25,58.59,58.89,57.39,57.39,1396364,WYN
2013-02-26,57.67,58.37,57.35,58.32,1473279,WYN
2013-02-27,58.3,59.44,58.26,59.17,1011030,WYN
2013-02-28,59.22,60.51,59.18,60.24,1880612,WYN
2013-03-01,59.8,61.39,59.49,60.67,1710740,WYN
2013-03-04,60.42,60.74,60.09,60.48,1122990,WYN
2013-03-05,60.77,61.35,60.69,60.95,1262921,WYN
2013-03-06,61.18,61.6,60.92,61.55,1650894,WYN
2013-03-07,61.61,62.12,61.54,61.76,1399627,WYN
2013-03-08,62.11,63.58,61.9901,63.54,1489721,WYN
2013-03-11,63.25,63.46,62.76,62.93,1350198,WYN
2013-03-12,62.59,62.79,61.63,62.1,1297687,WYN
2013-03-13,62.18,62.97,62.18,62.7,872975,WYN
2013-03-14,62.72,63.18,62.5,62.9,645608,WYN
2013-03-15,62.6,63.23,62.52,62.97,1271147,WYN
2013-03-18,62.15,62.69,61.63,62.54,1171682,WYN
2013-03-19,62.79,62.92,62.04,62.4,1366846,WYN
2013-03-20,62.77,63.0,62.13,62.26,960139,WYN
2013-03-21,61.93,62.47,61.68,61.71,930318,WYN
2013-03-22,62.09,62.525,61.99,62.52,676779,WYN
2013-03-25,62.82,63.21,62.3,62.48,993272,WYN
2013-03-26,62.89,63.49,62.67,63.44,1234969,WYN
2013-03-27,63.11,64.14,62.84,64.04,787526,WYN
2013-03-28,64.01,64.8,63.9,64.48,1261169,WYN
2013-04-01,64.5,64.78,64.1,64.27,1368653,WYN
2013-04-02,64.72,64.96,64.23,64.52,960951,WYN
2013-04-03,64.7,64.99,62.625,62.87,2011291,WYN
2013-04-04,62.85,63.7,62.41,62.79,2121241,WYN
2013-04-05,61.9,62.15,60.63,62.1,2151935,WYN
2013-04-08,62.18,63.59,61.975,63.53,795252,WYN
2013-04-09,63.81,63.94,63.12,63.2,782525,WYN
2013-04-10,63.33,64.2,63.33,64.03,707020,WYN
2013-04-11,64.1,64.89,64.08,64.53,951720,WYN
2013-04-12,64.34,65.3,64.11,65.26,847678,WYN
2013-04-15,64.98,64.98,63.01,63.19,1133723,WYN
2013-04-16,63.74,64.12,63.43,64.03,899718,WYN
2013-04-17,63.63,63.64,62.0996,63.06,890480,WYN
2013-04-18,63.33,63.6,62.43,62.82,639337,WYN
2013-04-19,62.99,63.71,62.75,63.33,815681,WYN
2013-04-22,63.55,63.73,62.84,63.6,900375,WYN
2013-04-23,63.8,64.88,63.55,64.41,1390740,WYN
2013-04-24,65.0,65.0,59.98,61.84,4866196,WYN
2013-04-25,62.35,63.25,62.27,62.6,2360581,WYN
2013-04-26,62.5,62.99,60.765,61.26,1519752,WYN
2013-04-29,61.45,61.49,60.17,60.48,1742581,WYN
2013-04-30,60.58,60.99,59.8,60.08,2067846,WYN
2013-05-01,59.83,60.4,59.12,60.13,1810894,WYN
2013-05-02,60.41,61.75,60.14,61.37,1391970,WYN
2013-05-03,62.16,62.85,62.1,62.57,1345635,WYN
2013-05-06,62.59,64.0,62.42,63.96,1445111,WYN
2013-05-07,63.94,64.48,63.8,63.82,2205716,WYN
2013-05-08,63.73,64.36,63.342,63.75,1335993,WYN
2013-05-09,63.78,64.04,63.21,63.45,1398511,WYN
2013-05-10,63.57,64.7399,63.471,64.68,1146580,WYN
2013-05-13,64.51,65.0,63.75,64.11,1177062,WYN
2013-05-14,64.06,64.34,63.38,63.83,1411560,WYN
2013-05-15,62.94,63.54,62.44,62.59,2371349,WYN
2013-05-16,62.65,63.1,61.26,61.37,1750599,WYN
2013-05-17,61.59,61.96,60.66,60.99,2678955,WYN
2013-05-20,61.13,61.3,60.38,61.01,1863852,WYN
2013-05-21,60.87,61.49,60.39,61.32,1583995,WYN
2013-05-22,60.91,62.07,60.36,60.69,1310077,WYN
2013-05-23,60.33,61.34,59.75,60.89,1316833,WYN
2013-05-24,60.4,60.6,59.97,60.48,1183899,WYN
2013-05-28,60.92,61.555,60.8407,61.43,1729310,WYN
2013-05-29,60.88,61.23,59.74,59.81,1693525,WYN
2013-05-30,59.93,60.27,59.11,59.11,1649163,WYN
2013-05-31,58.78,59.21,58.1,58.12,1852010,WYN
2013-06-03,58.38,58.38,56.82,58.07,2390774,WYN
2013-06-04,58.08,58.95,57.29,57.83,1920598,WYN
2013-06-05,57.73,58.05,56.84,57.11,1120008,WYN
2013-06-06,57.01,57.74,56.81,57.63,1333567,WYN
2013-06-07,58.05,59.02,57.85,58.32,1446312,WYN
2013-06-10,58.4,58.84,57.84,57.95,771540,WYN
2013-06-11,57.17,58.19,56.5096,57.93,1483670,WYN
2013-06-12,58.43,58.69,57.13,57.44,1255441,WYN
2013-06-13,57.54,59.34,57.1,59.3,1885782,WYN
2013-06-14,59.07,59.49,58.61,58.79,1123902,WYN
2013-06-17,59.1,59.509,58.76,59.18,988281,WYN
2013-06-18,59.19,60.035,59.16,59.61,967859,WYN
2013-06-19,59.46,59.92,58.485,58.49,1085554,WYN
2013-06-20,57.86,57.9,55.49,55.67,1760364,WYN
2013-06-21,56.23,56.255,52.84,55.15,3838678,WYN
2013-06-24,54.37,55.19,53.53,54.85,3188632,WYN
2013-06-25,55.515,56.48,55.33,56.37,1935935,WYN
2013-06-26,56.85,57.16,56.45,56.86,1506441,WYN
2013-06-27,57.16,57.76,56.99,57.42,1252445,WYN
2013-06-28,57.25,57.83,56.667,57.23,1412213,WYN
2013-07-01,57.63,57.83,57.0,57.38,892481,WYN
2013-07-02,57.39,57.71,56.84,57.07,1413339,WYN
2013-07-03,56.67,57.39,56.37,56.83,804819,WYN
2013-07-05,57.37,58.95,57.33,58.94,1060806,WYN
2013-07-08,58.86,59.63,58.7,58.78,981530,WYN
2013-07-09,59.24,59.52,58.44,59.05,1006161,WYN
2013-07-10,59.03,59.65,58.67,59.52,807791,WYN
2013-07-11,60.49,60.6,59.66,59.95,764936,WYN
2013-07-12,59.85,60.42,59.72,59.97,989095,WYN
2013-07-15,60.04,60.34,59.57,59.6,972345,WYN
2013-07-16,59.74,60.08,58.97,59.16,1148618,WYN
2013-07-17,59.44,60.92,59.44,60.42,971036,WYN
2013-07-18,60.53,61.19,59.76,59.96,960685,WYN
2013-07-19,59.98,60.23,59.59,59.84,914692,WYN
2013-07-22,59.84,60.51,59.84,60.0,690579,WYN
2013-07-23,60.15,60.62,59.8,59.91,1210860,WYN
2013-07-24,61.44,62.5861,61.15,61.24,1901350,WYN
2013-07-25,60.92,61.55,60.62,61.39,1279037,WYN
2013-07-26,61.06,61.78,60.81,61.77,745227,WYN
2013-07-29,61.72,61.96,61.2,61.5,694909,WYN
2013-07-30,61.65,61.99,61.4,61.77,704864,WYN
2013-07-31,62.08,62.73,62.03,62.3,1924718,WYN
2013-08-01,62.83,63.855,62.54,63.71,1397171,WYN
2013-08-02,63.38,64.18,63.32,63.65,672089,WYN
2013-08-05,63.46,63.63,62.8,63.04,598465,WYN
2013-08-06,62.96,62.99,61.66,62.01,826385,WYN
2013-08-07,61.83,61.865,60.95,61.01,873693,WYN
2013-08-08,61.42,62.0,61.24,61.41,678986,WYN
2013-08-09,61.4,61.53,60.57,60.78,802854,WYN
2013-08-12,60.29,60.75,59.98,60.28,725998,WYN
2013-08-13,60.44,60.555,59.67,59.86,958370,WYN
2013-08-14,59.8,60.5,59.67,60.33,962547,WYN
2013-08-15,60.0,60.05,59.27,59.5,722396,WYN
2013-08-16,59.28,59.68,59.12,59.32,668177,WYN
2013-08-19,59.19,59.8,59.14,59.23,893599,WYN
2013-08-20,59.2,60.08,58.96,59.8,629673,WYN
2013-08-21,59.66,59.66,58.65,58.84,757614,WYN
2013-08-22,58.86,61.07,58.7,60.32,754520,WYN
2013-08-23,60.43,60.54,59.78,60.42,707396,WYN
2013-08-26,60.38,61.5,60.12,61.12,1062907,WYN
2013-08-27,60.27,60.27,58.76,58.83,971366,WYN
2013-08-28,58.71,58.81,58.0,58.41,844654,WYN
2013-08-29,58.33,59.86,58.33,59.53,681712,WYN
2013-08-30,59.49,59.671,59.1037,59.36,608013,WYN
2013-09-03,60.12,60.44,59.73,60.02,611679,WYN
2013-09-04,59.93,61.13,59.68,60.64,621954,WYN
2013-09-05,60.6,61.27,60.4,60.43,676327,WYN
2013-09-06,60.76,60.79,59.32,60.33,544653,WYN
2013-09-09,60.65,60.99,60.24,60.86,506600,WYN
2013-09-10,61.38,61.74,61.28,61.5,668709,WYN
2013-09-11,61.57,62.32,61.36,62.1,795017,WYN
2013-09-12,62.17,62.17,61.51,61.75,658957,WYN
2013-09-13,61.74,62.26,61.74,62.09,304349,WYN
2013-09-16,62.93,63.409,62.37,62.77,895108,WYN
2013-09-17,62.77,63.29,62.47,62.6,658251,WYN
2013-09-18,62.58,63.67,62.28,63.62,672832,WYN
2013-09-19,63.7,63.89,63.01,63.09,632087,WYN
2013-09-20,63.0,63.1,61.95,62.43,1235119,WYN
2013-09-23,62.21,62.43,61.61,61.64,845668,WYN
2013-09-24,61.67,62.46,61.24,61.97,892480,WYN
2013-09-25,61.99,62.13,61.31,61.93,548268,WYN
2013-09-26,61.95,62.22,61.27,61.94,602297,WYN
2013-09-27,61.64,61.78,61.1,61.65,497536,WYN
2013-09-30,60.96,61.39,60.614,60.97,842356,WYN
2013-10-01,60.8,61.37,60.61,60.96,1197502,WYN
2013-10-02,60.6,61.0801,60.48,60.9,964156,WYN
2013-10-03,60.78,61.02,59.66,60.38,1072161,WYN
2013-10-04,60.35,61.1,60.14,60.84,926193,WYN
2013-10-07,60.17,61.03,60.1,60.55,969333,WYN
2013-10-08,60.37,60.79,59.22,59.36,1193961,WYN
2013-10-09,59.45,59.8,58.5301,59.48,1334230,WYN
2013-10-10,60.28,61.0,60.23,60.54,1849327,WYN
2013-10-11,60.46,61.61,60.31,61.56,695492,WYN
2013-10-14,61.17,61.975,61.0001,61.93,563085,WYN
2013-10-15,61.79,61.945,61.51,61.6,799748,WYN
2013-10-16,61.98,62.81,61.8,62.75,985476,WYN
2013-10-17,62.53,63.87,62.48,63.81,803806,WYN
2013-10-18,64.02,64.38,63.95,64.21,663987,WYN
2013-10-21,64.31,64.47,63.61,64.18,829383,WYN
2013-10-22,64.34,65.46,64.17,65.36,1507209,WYN
2013-10-23,64.57,65.43,63.315,65.27,1583429,WYN
2013-10-24,65.66,67.45,65.45,67.06,2100357,WYN
2013-10-25,67.25,67.49,66.86,67.35,859834,WYN
2013-10-28,67.4,67.4,66.69,67.02,1268439,WYN
2013-10-29,67.19,67.4,66.78,67.28,1000756,WYN
2013-10-30,67.36,67.52,65.63,66.25,1009560,WYN
2013-10-31,66.25,66.9,65.78,66.4,831414,WYN
2013-11-01,66.7,67.03,66.07,66.8,743132,WYN
2013-11-04,66.93,67.45,66.8,67.44,767188,WYN
2013-11-05,67.06,67.26,66.45,66.99,694195,WYN
2013-11-06,67.12,67.28,66.76,67.26,1056292,WYN
2013-11-07,67.47,67.5,65.54,65.6,1187576,WYN
2013-11-08,65.79,66.53,65.53,66.2,1169177,WYN
2013-11-11,66.23,66.9,66.18,66.49,540804,WYN
2013-11-12,66.41,66.62,65.85,66.07,717055,WYN
2013-11-13,65.59,66.96,65.59,66.91,570249,WYN
2013-11-14,67.07,68.0,66.74,67.91,772387,WYN
2013-11-15,67.9,69.1,67.58,68.92,1039205,WYN
2013-11-18,68.97,69.88,68.65,69.24,2024579,WYN
2013-11-19,69.24,69.25,68.46,68.76,995244,WYN
2013-11-20,69.07,69.43,68.24,68.28,941863,WYN
2013-11-21,68.58,70.95,68.41,70.15,2556564,WYN
2013-11-22,70.0,70.99,69.45,70.95,1506696,WYN
2013-11-25,71.0,71.29,70.48,70.8,1108015,WYN
2013-11-26,70.79,71.87,70.72,71.58,1124389,WYN
2013-11-27,71.62,72.38,71.18,72.26,1058877,WYN
2013-11-29,72.22,72.25,71.47,71.71,398911,WYN
2013-12-02,71.68,72.88,71.56,72.07,1300358,WYN
2013-12-03,72.47,72.95,71.71,72.0,1663193,WYN
2013-12-04,71.67,72.62,71.02,71.7,1039126,WYN
2013-12-05,71.44,72.15,70.93,71.19,966178,WYN
2013-12-06,72.18,72.43,71.54,72.4,921518,WYN
2013-12-09,72.59,72.8,71.92,72.46,1082449,WYN
2013-12-10,72.46,72.46,71.33,71.67,1122120,WYN
2013-12-11,71.67,71.9,70.65,70.74,890876,WYN
2013-12-12,70.9,71.21,69.95,70.25,1528257,WYN
2013-12-13,70.46,70.96,70.13,70.59,932928,WYN
2013-12-16,70.96,71.3765,70.62,71.25,1150557,WYN
2013-12-17,71.15,71.2,69.87,70.41,1134957,WYN
2013-12-18,70.76,72.48,70.3,72.42,1391572,WYN
2013-12-19,71.97,72.73,71.49,71.95,1243525,WYN
2013-12-20,72.25,73.09,72.1,72.97,1332844,WYN
2013-12-23,73.27,73.479,72.1,72.49,829077,WYN
2013-12-24,72.61,73.07,72.53,72.71,236009,WYN
2013-12-26,73.0,73.355,72.795,73.2,567811,WYN
2013-12-27,73.54,73.54,72.76,73.01,405567,WYN
2013-12-30,72.96,73.65,72.84,73.32,525236,WYN
2013-12-31,73.38,74.18,73.38,73.69,608874,WYN
2014-01-02,73.39,73.87,72.98,73.52,1284942,WYN
2014-01-03,73.53,73.79,72.33,72.49,1092032,WYN
2014-01-06,72.92,73.32,72.4,72.48,1081682,WYN
2014-01-07,72.77,72.98,71.69,71.74,1817144,WYN
2014-01-08,72.18,72.56,71.68,72.51,1451585,WYN
2014-01-09,72.74,72.8,71.63,72.26,563558,WYN
2014-01-10,72.59,73.16,72.35,72.97,542047,WYN
2014-01-13,72.63,73.05,71.32,71.48,677795,WYN
2014-01-14,71.9,73.85,71.44,73.83,1130707,WYN
2014-01-15,73.85,74.5,73.51,73.9,634608,WYN
2014-01-16,73.58,74.1,73.58,73.86,583509,WYN
2014-01-17,73.76,74.72,73.62,74.37,748569,WYN
2014-01-21,74.83,75.08,73.6,74.36,617504,WYN
2014-01-22,74.64,75.25,74.09,75.0,812783,WYN
2014-01-23,75.0,75.0,73.61,74.23,879142,WYN
2014-01-24,73.41,73.45,71.79,71.85,996546,WYN
2014-01-27,73.74,73.74,71.16,72.05,1579589,WYN
2014-01-28,72.22,73.19,72.22,72.76,1336887,WYN
2014-01-29,72.38,72.38,70.61,71.06,1250103,WYN
2014-01-30,72.05,72.189,71.5,71.74,1486270,WYN
2014-01-31,70.73,71.5,70.49,70.94,1851148,WYN
2014-02-03,71.2,71.3297,68.48,68.62,2308723,WYN
2014-02-04,69.11,70.02,68.8,69.86,1476296,WYN
2014-02-05,69.15,70.0,68.725,69.86,955001,WYN
2014-02-06,69.94,72.49,69.94,72.38,1725963,WYN
2014-02-07,69.3999,71.05,66.32,70.34,5819465,WYN
2014-02-10,70.82,71.02,70.02,70.31,1711851,WYN
2014-02-11,70.31,70.51,69.83,69.96,1601001,WYN
2014-02-12,70.27,70.83,69.84,70.38,1642315,WYN
2014-02-13,69.73,70.53,69.59,70.29,1328252,WYN
2014-02-14,70.16,71.08,70.03,71.05,1652597,WYN
2014-02-18,71.01,71.09,69.85,69.98,1219836,WYN
2014-02-19,69.77,70.21,69.2,69.29,1322686,WYN
2014-02-20,69.53,69.53,68.63,69.23,1457573,WYN
2014-02-21,69.26,70.15,69.152,69.96,925649,WYN
2014-02-24,70.08,71.68,70.05,70.65,1125891,WYN
2014-02-25,70.8,71.19,70.55,71.12,1541867,WYN
2014-02-26,71.12,72.22,71.01,72.0,1385892,WYN
2014-02-27,71.79,72.98,71.4401,72.97,1252534,WYN
2014-02-28,73.0,73.35,72.18,72.88,1379637,WYN
2014-03-03,71.94,73.11,71.7904,72.73,1500514,WYN
2014-03-04,73.06,74.69,72.88,74.65,1785697,WYN
2014-03-05,74.65,74.95,74.36,74.8,1114356,WYN
2014-03-06,74.84,76.32,74.75,75.74,1332199,WYN
2014-03-07,76.26,76.63,75.5,75.7,941826,WYN
2014-03-10,75.61,75.78,74.15,74.68,1213735,WYN
2014-03-11,75.29,75.65,74.63,74.85,1375658,WYN
2014-03-12,74.1,74.42,73.58,73.87,1173659,WYN
2014-03-13,74.05,74.08,72.01,72.15,2827203,WYN
2014-03-14,72.0,73.01,71.92,72.13,1696366,WYN
2014-03-17,72.75,73.07,72.439,73.05,879671,WYN
2014-03-18,73.05,74.1,73.05,73.8,766864,WYN
2014-03-19,73.68,74.208,72.79,73.28,958108,WYN
2014-03-20,72.9,73.27,72.29,72.61,1021435,WYN
2014-03-21,73.36,73.53,72.62,72.93,1295043,WYN
2014-03-24,73.08,73.33,71.91,72.1,904405,WYN
2014-03-25,72.56,73.13,72.2,72.93,1003230,WYN
2014-03-26,73.09,73.16,70.98,70.98,1407207,WYN
2014-03-27,70.97,71.64,70.36,71.52,1822322,WYN
2014-03-28,71.93,73.57,71.79,72.67,1135142,WYN
2014-03-31,73.12,73.95,73.12,73.23,1232082,WYN
2014-04-01,73.73,74.52,73.56,74.12,1660684,WYN
2014-04-02,74.21,74.92,74.1,74.67,1114049,WYN
2014-04-03,74.5,74.71,73.18,73.39,974248,WYN
2014-04-04,74.06,74.54,72.23,72.39,919324,WYN
2014-04-07,72.29,72.29,70.31,71.01,1410456,WYN
2014-04-08,71.02,71.82,70.85,71.04,1236278,WYN
2014-04-09,71.17,72.63,71.1,72.06,1580851,WYN
2014-04-10,72.24,72.47,70.3424,70.6,892123,WYN
2014-04-11,70.16,70.699,69.21,69.43,1079248,WYN
2014-04-14,70.43,71.03,69.57,70.13,1686052,WYN
2014-04-15,70.78,70.94,69.12,70.5,1408085,WYN
2014-04-16,71.3,71.52,70.86,71.35,1227478,WYN
2014-04-17,71.21,72.155,71.16,71.87,1296344,WYN
2014-04-21,71.8,72.15,71.47,71.98,968019,WYN
2014-04-22,72.2,73.495,72.13,73.22,1182578,WYN
2014-04-23,73.21,73.69,72.71,73.12,1870314,WYN
2014-04-24,73.96,75.0,73.21,74.71,1599233,WYN
2014-04-25,74.39,74.565,72.41,72.65,1312616,WYN
2014-04-28,73.15,73.15,70.09,70.9,2013468,WYN
2014-04-29,71.05,71.74,70.91,71.68,1074671,WYN
2014-04-30,71.52,71.8001,71.05,71.34,1137464,WYN
2014-05-01,71.34,71.61,70.81,71.52,1369651,WYN
2014-05-02,71.96,73.2,71.94,72.04,906796,WYN
2014-05-05,71.84,72.2,71.31,71.96,1108104,WYN
2014-05-06,71.94,72.23,71.41,71.42,765692,WYN
2014-05-07,71.71,71.72,70.49,71.58,905529,WYN
2014-05-08,71.32,72.57,70.98,71.31,663508,WYN
2014-05-09,71.25,71.87,70.74,71.75,1133879,WYN
2014-05-12,72.25,73.09,71.83,72.8,683326,WYN
2014-05-13,73.11,73.11,72.35,72.66,816712,WYN
2014-05-14,72.89,72.89,72.07,72.29,1026620,WYN
2014-05-15,71.83,71.96,70.25,70.85,793261,WYN
2014-05-16,70.52,70.9,69.9,70.89,1115884,WYN
2014-05-19,70.85,71.575,70.39,71.47,714827,WYN
2014-05-20,71.42,71.49,70.43,70.61,893473,WYN
2014-05-21,71.01,71.78,71.01,71.57,606340,WYN
2014-05-22,71.59,72.0,71.33,71.44,879971,WYN
2014-05-23,71.62,72.37,71.52,72.22,574565,WYN
2014-05-27,72.48,73.21,71.95,72.36,795949,WYN
2014-05-28,71.99,73.32,71.79,72.88,1183654,WYN
2014-05-29,72.98,73.12,72.17,73.05,995845,WYN
2014-05-30,73.0,74.02,72.73,73.93,1217187,WYN
2014-06-02,73.98,74.94,73.86,74.84,963931,WYN
2014-06-03,74.59,75.11,74.17,74.76,1270709,WYN
2014-06-04,74.45,74.67,74.18,74.55,1458761,WYN
2014-06-05,74.84,74.93,74.07,74.63,1312565,WYN
2014-06-06,74.97,75.0,74.66,74.95,1605500,WYN
2014-06-09,75.0,75.0,74.25,74.36,1348259,WYN
2014-06-10,74.26,74.32,73.55,74.2,1305654,WYN
2014-06-11,73.81,74.0,73.25,73.44,1514529,WYN
2014-06-12,73.38,73.42,72.26,72.44,1228044,WYN
2014-06-13,72.53,72.95,72.0,72.47,1529222,WYN
2014-06-16,72.33,72.76,72.14,72.5,813699,WYN
2014-06-17,72.27,72.79,72.175,72.65,911332,WYN
2014-06-18,72.65,73.16,72.5,73.15,2126630,WYN
2014-06-19,73.13,74.185,73.06,74.14,1367629,WYN
2014-06-20,74.21,74.71,74.02,74.53,1264909,WYN
2014-06-23,74.69,74.88,74.14,74.81,1497353,WYN
2014-06-24,74.64,75.31,74.02,74.11,1236645,WYN
2014-06-25,74.36,75.7,73.931,75.16,2960034,WYN
2014-06-26,75.24,75.63,74.545,75.41,1201882,WYN
2014-06-27,75.26,75.99,74.75,75.62,2167216,WYN
2014-06-30,75.56,75.81,75.02,75.72,793148,WYN
2014-07-01,75.8,75.98,75.26,75.61,793475,WYN
2014-07-02,75.67,76.05,75.43,75.99,625018,WYN
2014-07-03,76.18,76.65,76.1,76.57,487677,WYN
2014-07-07,75.9,76.43,75.9,76.31,564045,WYN
2014-07-08,75.88,75.98,75.48,75.82,1188734,WYN
2014-07-09,76.21,77.05,75.8356,77.03,1076084,WYN
2014-07-10,75.8,77.164,75.8,76.7,919099,WYN
2014-07-11,76.67,77.04,76.29,76.86,644699,WYN
2014-07-14,77.32,77.77,76.76,76.77,689440,WYN
2014-07-15,76.79,77.23,76.04,76.48,781286,WYN
2014-07-16,76.87,77.05,76.31,76.41,728628,WYN
2014-07-17,75.98,76.41,75.15,75.24,626331,WYN
2014-07-18,75.67,76.44,75.52,76.35,487241,WYN
2014-07-21,76.15,76.755,75.7,76.42,721433,WYN
2014-07-22,76.63,77.45,76.63,77.14,862295,WYN
2014-07-23,77.42,77.47,76.47,76.55,1193661,WYN
2014-07-24,77.5,78.98,77.35,77.99,1749108,WYN
2014-07-25,78.0,78.86,77.58,78.13,1298580,WYN
2014-07-28,78.25,78.64,77.39,77.4,1339080,WYN
2014-07-29,77.43,77.98,76.42,76.47,953306,WYN
2014-07-30,76.91,77.17,76.12,77.05,1028808,WYN
2014-07-31,77.12,77.33,75.52,75.55,744121,WYN
2014-08-01,75.66,76.49,75.182,75.89,1090930,WYN
2014-08-04,75.89,77.23,75.64,77.08,945788,WYN
2014-08-05,76.52,76.89,75.62,75.92,922557,WYN
2014-08-06,75.61,76.27,75.48,75.83,555878,WYN
2014-08-07,76.12,76.39,74.78,74.82,924209,WYN
2014-08-08,75.0,76.39,74.94,76.33,887567,WYN
2014-08-11,76.76,78.67,76.76,78.29,1372783,WYN
2014-08-12,78.41,78.56,77.68,78.19,822670,WYN
2014-08-13,78.71,79.24,78.41,78.83,850333,WYN
2014-08-14,78.99,79.84,78.625,79.83,798337,WYN
2014-08-15,79.85,80.0,78.49,79.19,1317620,WYN
2014-08-18,79.83,79.9,79.38,79.68,881967,WYN
2014-08-19,81.29,81.44,80.85,81.24,545943,WYN
2014-08-20,79.11,79.23,78.66,79.11,571934,WYN
2014-08-21,79.26,79.62,78.8801,79.59,709259,WYN
2014-08-22,79.27,79.88,79.14,79.55,493498,WYN
2014-08-25,79.82,80.605,79.56,80.27,1208133,WYN
2014-08-26,80.27,81.14,80.215,81.02,885381,WYN
2014-08-27,80.95,81.28,80.29,80.53,556678,WYN
2014-08-28,80.0,80.495,79.71,80.36,476258,WYN
2014-08-29,80.36,81.08,80.04,80.94,717178,WYN
2014-09-02,81.2,81.6,80.247,80.83,833596,WYN
2014-09-03,81.29,81.44,80.85,81.24,545943,WYN
2014-09-04,81.6,82.479,81.35,81.58,874039,WYN
2014-09-05,81.55,81.85,81.06,81.85,534882,WYN
2014-09-08,81.48,82.72,81.46,82.14,1097972,WYN
2014-09-09,82.04,82.09,81.28,81.38,623696,WYN
2014-09-10,81.57,81.59,80.89,80.9,770704,WYN
2014-09-11,80.85,82.0,80.62,81.64,871674,WYN
2014-09-12,81.64,81.84,80.06,80.51,763252,WYN
2014-09-15,80.37,80.7,79.915,80.54,751346,WYN
2014-09-16,80.15,81.3,79.92,81.26,1014496,WYN
2014-09-17,81.34,81.64,80.4,81.07,694931,WYN
2014-09-18,81.22,82.1,81.08,81.94,546498,WYN
2014-09-19,82.47,82.94,81.71,82.39,1268966,WYN
2014-09-22,82.1,82.22,81.5,81.6,695433,WYN
2014-09-23,81.57,81.79,80.78,80.9,831013,WYN
2014-09-24,80.9,81.915,80.59,81.86,600803,WYN
2014-09-25,81.42,81.78,80.73,80.87,674395,WYN
2014-09-26,81.02,82.24,81.02,81.85,557042,WYN
2014-09-29,81.18,81.58,80.9,81.36,559671,WYN
2014-09-30,81.51,82.0,80.85,81.26,863322,WYN
2014-10-01,81.23,81.23,78.42,78.95,1525590,WYN
2014-10-02,79.01,79.28,77.54,78.58,1404653,WYN
2014-10-03,79.08,80.15,78.77,79.86,1372733,WYN
2014-10-06,79.97,80.48,79.07,79.18,911313,WYN
2014-10-07,78.7,79.21,77.74,77.76,974326,WYN
2014-10-08,77.78,78.8,76.98,78.71,995835,WYN
2014-10-09,78.42,78.8,76.69,76.71,826226,WYN
2014-10-10,76.5,77.37,75.42,75.42,1069502,WYN
2014-10-13,75.15,75.76,72.7,72.77,1745497,WYN
2014-10-14,73.09,74.9,72.9392,74.03,1837183,WYN
2014-10-15,72.76,73.64,69.86,71.83,2897491,WYN
2014-10-16,70.51,74.47,70.06,74.0,1774546,WYN
2014-10-17,75.03,77.66,74.87,76.24,1501862,WYN
2014-10-20,76.36,77.67,76.36,77.0,1100019,WYN
2014-10-21,77.66,79.24,77.65,78.98,1038208,WYN
2014-10-22,79.26,79.84,78.44,78.51,1257087,WYN
2014-10-23,79.34,79.83,78.285,78.4,1713201,WYN
2014-10-24,75.93,76.85,74.63,76.32,2640862,WYN
2014-10-27,76.26,76.96,75.94,76.44,1575711,WYN
2014-10-28,76.43,77.45,75.97,77.25,1686999,WYN
2014-10-29,77.46,77.8,76.05,76.6,1383454,WYN
2014-10-30,76.21,78.165,76.0201,77.12,1039842,WYN
2014-10-31,78.31,78.57,77.13,77.67,1373709,WYN
2014-11-03,77.65,78.57,77.27,77.58,1562629,WYN
2014-11-04,77.37,77.47,75.96,76.57,1266140,WYN
2014-11-05,77.12,77.12,76.0,76.77,659001,WYN
2014-11-06,76.78,77.39,76.44,77.0,684704,WYN
2014-11-07,76.68,77.44,76.53,77.32,852455,WYN
2014-11-10,77.19,77.87,77.12,77.67,623065,WYN
2014-11-11,77.67,79.44,77.655,79.31,1637871,WYN
2014-11-12,79.06,80.16,78.83,80.07,1206616,WYN
2014-11-13,80.25,80.57,79.67,80.1,803542,WYN
2014-11-14,80.18,80.27,79.44,79.76,798363,WYN
2014-11-17,79.33,79.6,78.67,79.27,597196,WYN
2014-11-18,79.14,80.63,79.14,80.29,658755,WYN
2014-11-19,80.18,80.265,78.91,79.11,874167,WYN
2014-11-20,78.42,79.23,78.16,78.83,1038102,WYN
2014-11-21,79.66,80.0801,79.53,79.61,1124686,WYN
2014-11-24,80.08,81.32,80.0,81.31,945754,WYN
2014-11-25,81.32,82.47,81.27,82.3,1770312,WYN
2014-11-26,81.91,82.62,81.58,82.5,1193387,WYN
2014-11-28,82.76,84.055,82.63,83.36,632744,WYN
2014-12-01,83.0,83.51,82.22,82.46,933298,WYN
2014-12-02,82.46,83.24,82.25,82.91,1189065,WYN
2014-12-03,82.75,83.87,82.71,83.64,1217161,WYN
2014-12-04,83.57,83.88,83.03,83.48,886886,WYN
2014-12-05,83.77,85.1,83.77,85.04,1100054,WYN
2014-12-08,84.91,85.31,84.08,84.35,1364814,WYN
2014-12-09,83.5,83.95,83.13,83.89,1074695,WYN
2014-12-10,83.43,84.0,82.95,83.07,1204014,WYN
2014-12-11,83.38,84.34,83.06,83.4,676226,WYN
2014-12-12,82.85,83.41,82.63,82.7,926916,WYN
2014-12-15,83.49,83.96,81.9601,82.52,965728,WYN
2014-12-16,82.27,83.12,81.37,81.48,1207695,WYN
2014-12-17,81.98,83.21,81.43,82.9,1103604,WYN
2014-12-18,84.0,84.31,83.26,84.31,834676,WYN
2014-12-19,84.83,85.24,84.3,84.76,1274963,WYN
2014-12-22,84.81,85.32,84.515,84.71,668423,WYN
2014-12-23,84.86,85.39,84.71,85.16,788731,WYN
2014-12-24,85.26,85.99,84.955,85.68,300763,WYN
2014-12-26,86.08,86.62,86.08,86.32,436019,WYN
2014-12-29,86.32,87.02,85.72,86.77,461491,WYN
2014-12-30,86.73,86.73,85.625,86.23,513904,WYN
2014-12-31,86.45,87.12,85.74,85.76,596098,WYN
2015-01-02,86.26,86.26,84.11,85.39,612740,WYN
2015-01-05,84.97,85.22,83.55,83.85,868042,WYN
2015-01-06,84.06,84.11,82.21,82.85,1507310,WYN
2015-01-07,83.83,84.45,83.14,84.4,755519,WYN
2015-01-08,85.18,86.64,85.1,86.6,1106215,WYN
2015-01-09,86.55,86.5999,85.05,85.64,747697,WYN
2015-01-12,86.11,86.16,85.02,85.43,758299,WYN
2015-01-13,85.95,87.12,84.47,85.03,771741,WYN
2015-01-14,84.36,84.83,83.65,84.56,1086247,WYN
2015-01-15,84.81,85.47,83.91,84.1,711266,WYN
2015-01-16,83.86,85.06,83.47,85.01,720749,WYN
2015-01-20,85.31,85.77,83.95,84.9,670074,WYN
2015-01-21,84.62,85.5799,84.25,84.83,572943,WYN
2015-01-22,85.21,88.15,85.21,87.96,1128813,WYN
2015-01-23,88.15,88.41,87.17,87.23,932612,WYN
2015-01-26,87.33,87.67,86.58,87.26,926298,WYN
2015-01-27,86.3,87.22,85.76,86.55,595263,WYN
2015-01-28,86.9,86.94,84.69,84.84,809930,WYN
2015-01-29,84.73,85.85,84.21,85.56,651958,WYN
2015-01-30,84.63,84.86,83.7,83.79,995223,WYN
2015-02-02,83.39,83.39,79.55,81.98,2782904,WYN
2015-02-03,82.13,83.62,82.0,83.44,1448063,WYN
2015-02-04,83.12,83.825,82.34,82.77,1157818,WYN
2015-02-05,83.13,83.87,82.74,83.48,719653,WYN
2015-02-06,83.34,83.74,81.73,82.05,1836042,WYN
2015-02-09,81.38,81.8,80.14,81.01,2419641,WYN
2015-02-10,85.34,88.64,85.15,88.07,3988074,WYN
2015-02-11,89.0,89.32,87.56,88.99,1901033,WYN
2015-02-12,89.92,90.0,88.98,89.64,1165610,WYN
2015-02-13,89.74,90.92,89.74,90.57,996788,WYN
2015-02-17,90.5,91.16,89.9,90.11,964074,WYN
2015-02-18,90.2,91.42,89.96,91.39,1234793,WYN
2015-02-19,91.81,92.24,91.16,91.35,668840,WYN
2015-02-20,91.22,91.94,90.7,91.77,676724,WYN
2015-02-23,91.63,92.24,91.45,91.92,687415,WYN
2015-02-24,91.8,92.01,91.01,91.44,812481,WYN
2015-02-25,91.79,92.58,91.56,92.06,696524,WYN
2015-02-26,92.09,92.24,91.228,91.81,702079,WYN
2015-02-27,91.88,92.61,91.295,91.48,1228430,WYN
2015-03-02,91.81,94.35,91.598,94.11,938826,WYN
2015-03-03,93.68,93.94,92.39,92.75,831102,WYN
2015-03-04,92.27,92.61,91.305,91.7,1004788,WYN
2015-03-05,92.11,92.17,91.26,91.34,903584,WYN
2015-03-06,91.1,91.33,89.56,89.73,970304,WYN
2015-03-09,90.05,90.9,89.64,90.83,1060227,WYN
2015-03-10,89.87,90.06,89.1,89.25,960539,WYN
2015-03-11,89.25,89.71,88.76,89.04,615028,WYN
2015-03-12,89.29,90.2,89.11,89.77,606884,WYN
2015-03-13,89.49,89.84,88.91,89.59,888773,WYN
2015-03-16,90.01,90.79,89.695,90.57,774348,WYN
2015-03-17,90.31,90.64,89.95,89.96,631300,WYN
2015-03-18,89.43,90.91,89.07,90.48,954198,WYN
2015-03-19,90.38,91.61,90.29,91.53,854897,WYN
2015-03-20,91.64,92.34,91.64,92.12,1332693,WYN
2015-03-23,91.82,92.69,91.4,91.41,806300,WYN
2015-03-24,91.35,91.903,90.49,90.58,655084,WYN
2015-03-25,90.53,90.898,88.99,88.99,813407,WYN
2015-03-26,88.47,90.65,87.92,90.25,1677820,WYN
2015-03-27,90.26,91.7,90.04,91.42,1065826,WYN
2015-03-30,91.91,92.09,90.72,90.88,790771,WYN
2015-03-31,90.56,91.45,90.15,90.47,584926,WYN
2015-04-01,90.04,90.53,88.75,90.51,1009352,WYN
2015-04-02,90.72,91.74,90.41,91.43,706411,WYN
2015-04-06,90.66,92.13,90.27,91.59,777135,WYN
2015-04-07,92.0,92.0,90.47,90.54,627261,WYN
2015-04-08,90.86,91.74,90.39,91.15,839095,WYN
2015-04-09,91.22,91.99,90.8,91.59,464065,WYN
2015-04-10,91.35,91.66,90.555,90.9,626009,WYN
2015-04-13,90.68,91.44,90.19,91.19,734293,WYN
2015-04-14,91.11,91.15,90.23,90.99,632568,WYN
2015-04-15,91.13,91.45,90.45,90.82,804198,WYN
2015-04-16,90.67,91.1795,89.81,90.52,677165,WYN
2015-04-17,89.81,89.91,88.69,89.32,809752,WYN
2015-04-20,89.66,89.77,88.74,89.49,1083459,WYN
2015-04-21,90.1,90.36,89.25,90.23,739199,WYN
2015-04-22,90.48,90.91,89.12,90.73,564159,WYN
2015-04-23,90.66,91.46,90.3601,90.77,766362,WYN
2015-04-24,91.11,91.43,90.52,91.33,649138,WYN
2015-04-27,91.9,92.0,90.01,90.1,1419758,WYN
2015-04-28,90.0,90.55,86.05,86.38,2572676,WYN
2015-04-29,86.29,88.68,85.87,86.11,2307888,WYN
2015-04-30,86.17,86.35,84.83,85.4,1366724,WYN
2015-05-01,85.76,86.75,85.76,86.5,795012,WYN
2015-05-04,86.6,87.12,85.48,85.84,899327,WYN
2015-05-05,85.66,85.96,84.81,85.5,1238370,WYN
2015-05-06,85.66,86.3745,84.51,85.11,900303,WYN
2015-05-07,84.68,85.94,84.68,85.76,1036823,WYN
2015-05-08,86.75,88.3,86.04,86.71,1073918,WYN
2015-05-11,86.72,87.86,86.4,87.23,1517424,WYN
2015-05-12,86.84,87.05,86.24,86.51,719199,WYN
2015-05-13,86.6,87.1404,85.6,85.7,839709,WYN
2015-05-14,86.1,87.14,86.0,87.06,733192,WYN
2015-05-15,87.46,88.01,86.24,86.6,840611,WYN
2015-05-18,86.56,87.51,86.42,87.15,621849,WYN
2015-05-19,87.22,87.78,86.61,86.85,569125,WYN
2015-05-20,86.8,87.01,86.135,86.49,520470,WYN
2015-05-21,86.49,86.82,86.03,86.72,724234,WYN
2015-05-22,86.69,87.16,86.3,86.89,608457,WYN
2015-05-26,86.8,86.81,84.67,85.02,963199,WYN
2015-05-27,85.1,85.87,85.05,85.62,671688,WYN
2015-05-28,85.56,85.85,84.57,85.3,716986,WYN
2015-05-29,85.09,85.33,84.65,84.91,925181,WYN
2015-06-01,85.07,85.69,84.7001,84.87,782796,WYN
2015-06-02,84.43,85.4,84.24,85.07,931616,WYN
2015-06-03,85.0,85.71,84.92,85.55,781027,WYN
2015-06-04,85.0,86.12,84.84,85.03,788515,WYN
2015-06-05,84.74,85.37,84.17,84.6,1272591,WYN
2015-06-08,84.03,84.4,83.57,83.75,1116698,WYN
2015-06-09,83.98,85.12,83.74,84.58,1096962,WYN
2015-06-10,84.62,85.41,84.48,85.02,790545,WYN
2015-06-11,85.25,85.73,85.05,85.52,639681,WYN
2015-06-12,85.02,85.17,84.45,84.58,535596,WYN
2015-06-15,84.02,84.42,83.54,84.3,540085,WYN
2015-06-16,84.23,84.45,83.68,84.06,516437,WYN
2015-06-17,84.09,84.25,83.29,84.04,813866,WYN
2015-06-18,84.33,85.12,84.26,84.8,1129167,WYN
2015-06-19,84.53,84.77,83.89,83.91,1693433,WYN
2015-06-22,84.5,84.85,83.92,84.09,967940,WYN
2015-06-23,84.45,84.47,83.32,83.81,921422,WYN
2015-06-24,83.84,84.08,82.93,82.93,1150401,WYN
2015-06-25,83.29,83.3,82.84,83.13,1160821,WYN
2015-06-26,83.5,83.65,82.9,83.4,813612,WYN
2015-06-29,82.68,83.33,81.58,81.7,928885,WYN
2015-06-30,82.4,82.435,81.61,81.91,1299034,WYN
2015-07-01,82.54,83.4,82.37,83.25,915545,WYN
2015-07-02,83.56,83.78,83.11,83.41,740042,WYN
2015-07-06,82.94,83.79,82.51,83.01,1146759,WYN
2015-07-07,83.24,83.83,82.2,83.66,789010,WYN
2015-07-08,82.95,83.25,81.7,81.7,928533,WYN
2015-07-09,82.9,83.64,82.48,82.5,1115776,WYN
2015-07-10,83.63,84.55,83.43,84.34,865061,WYN
2015-07-13,85.25,85.77,84.94,85.43,982595,WYN
2015-07-14,85.56,86.31,85.395,86.16,949408,WYN
2015-07-15,86.0,86.295,85.41,85.56,900707,WYN
2015-07-16,86.16,86.6,85.56,86.55,640740,WYN
2015-07-17,86.33,86.88,86.04,86.67,824559,WYN
2015-07-20,86.89,87.26,86.505,86.61,777991,WYN
2015-07-21,86.55,86.83,85.88,86.62,1389436,WYN
2015-07-22,86.58,87.33,86.151,87.29,721254,WYN
2015-07-23,87.31,87.31,83.9,84.45,1658263,WYN
2015-07-24,84.51,84.52,82.72,83.06,1673604,WYN
2015-07-27,82.66,82.756,80.89,81.6,2871785,WYN
2015-07-28,82.46,84.17,80.36,80.61,3941243,WYN
2015-07-29,81.07,82.88,80.78,82.34,2989669,WYN
2015-07-30,82.22,83.12,81.58,81.76,2050969,WYN
2015-07-31,82.55,82.95,81.6,82.52,1427397,WYN
2015-08-03,82.68,83.315,81.4,81.8,1086087,WYN
2015-08-04,81.89,82.22,80.99,81.17,776725,WYN
2015-08-05,81.59,82.08,79.64,79.7,1507130,WYN
2015-08-06,79.88,79.905,78.23,79.18,2146415,WYN
2015-08-07,79.14,79.265,78.21,78.6,1327086,WYN
2015-08-10,79.49,80.15,78.92,79.98,1200028,WYN
2015-08-11,79.22,79.94,78.88,79.79,1627326,WYN
2015-08-12,78.98,80.315,78.56,80.08,1617275,WYN
2015-08-13,80.09,81.11,79.4,80.4,1105315,WYN
2015-08-14,80.15,80.74,78.6699,79.03,2280846,WYN
2015-08-17,78.81,80.65,78.4138,80.6,1135746,WYN
2015-08-18,80.76,80.76,79.99,80.35,883361,WYN
2015-08-19,79.85,80.895,79.53,80.42,789115,WYN
2015-08-20,79.49,79.87,77.99,78.04,1270394,WYN
2015-08-21,77.25,77.9699,76.58,76.79,1572185,WYN
2015-08-24,72.03,76.3,70.415,74.22,2128854,WYN
2015-08-25,76.71,76.71,74.18,74.23,1460533,WYN
2015-08-26,75.2,76.15,73.81,75.89,1769127,WYN
2015-08-27,76.83,77.44,75.53,77.24,1437064,WYN
2015-08-28,77.07,77.47,76.22,77.2,1057503,WYN
2015-08-31,76.8,77.35,76.26,76.48,1054753,WYN
2015-09-01,74.7,75.82,74.65,75.13,1649650,WYN
2015-09-02,76.2,77.31,75.56,77.1,1248647,WYN
2015-09-03,77.36,78.12,76.9,77.26,873881,WYN
2015-09-04,76.2,77.09,75.96,76.2,848027,WYN
2015-09-08,77.57,78.12,77.05,78.03,855538,WYN
2015-09-09,78.81,78.9,77.33,77.46,759756,WYN
2015-09-10,77.32,78.33,76.71,77.98,890586,WYN
2015-09-11,77.99,78.94,77.7,78.92,738596,WYN
2015-09-14,78.62,79.27,78.43,78.62,584508,WYN
2015-09-15,78.83,78.83,77.31,78.44,1120797,WYN
2015-09-16,78.36,78.82,78.23,78.71,1187711,WYN
2015-09-17,78.45,79.56,78.09,78.37,952338,WYN
2015-09-18,76.98,77.2,75.7,75.91,2188579,WYN
2015-09-21,76.47,77.01,75.92,76.43,704967,WYN
2015-09-22,75.5,75.54,74.34,74.62,815284,WYN
2015-09-23,74.65,74.8,73.92,73.94,834195,WYN
2015-09-24,73.42,73.96,72.94,73.58,980694,WYN
2015-09-25,74.16,74.64,73.35,73.52,1228996,WYN
2015-09-28,73.03,73.36,70.805,70.88,1616322,WYN
2015-09-29,70.9,71.34,69.77,70.18,1268495,WYN
2015-09-30,70.95,72.17,70.79,71.9,1262354,WYN
2015-10-01,71.93,73.22,71.35,72.06,1414778,WYN
2015-10-02,70.99,73.85,70.685,73.85,1306638,WYN
2015-10-05,74.43,75.51,74.3436,75.35,816904,WYN
2015-10-06,75.32,76.46,74.77,75.05,1211894,WYN
2015-10-07,75.03,76.49,74.51,76.45,855574,WYN
2015-10-08,76.15,78.59,76.15,78.18,1123781,WYN
2015-10-09,77.93,78.56,77.66,78.4,727680,WYN
2015-10-12,78.28,79.07,77.97,78.87,690732,WYN
2015-10-13,78.35,79.755,78.13,78.64,1180911,WYN
2015-10-14,78.62,78.84,77.05,77.19,905232,WYN
2015-10-15,76.42,76.93,72.63,74.14,4757279,WYN
2015-10-16,74.16,74.56,73.48,73.97,1385822,WYN
2015-10-19,73.56,74.466,73.56,74.0,1130919,WYN
2015-10-20,74.04,75.97,73.75,75.62,1301975,WYN
2015-10-21,75.97,76.03,74.65,75.02,1634335,WYN
2015-10-22,75.67,77.47,75.1,77.42,1281558,WYN
2015-10-23,77.91,77.98,75.64,76.07,1611722,WYN
2015-10-26,75.89,76.84,75.41,76.5,2057020,WYN
2015-10-27,79.5,81.15,77.75,80.64,3179653,WYN
2015-10-28,81.26,82.7,80.1,81.11,1877672,WYN
2015-10-29,80.54,82.21,79.34,81.9,1539747,WYN
2015-10-30,82.06,82.16,81.25,81.35,760493,WYN
2015-11-02,81.36,82.13,80.16,81.8,637760,WYN
2015-11-03,81.51,82.77,80.57,82.68,1115054,WYN
2015-11-04,82.62,82.99,81.205,81.38,1001401,WYN
2015-11-05,81.51,82.15,81.27,81.55,646205,WYN
2015-11-06,81.61,82.3,81.15,81.59,847781,WYN
2015-11-09,81.33,81.588,79.43,80.56,844619,WYN
2015-11-10,80.36,81.17,79.54,81.09,684409,WYN
2015-11-11,81.25,81.995,80.75,80.76,511604,WYN
2015-11-12,79.93,80.66,79.5,79.5,672964,WYN
2015-11-13,79.25,80.12,77.57,77.65,753684,WYN
2015-11-16,77.21,77.61,73.72,77.5,1675900,WYN
2015-11-17,78.05,78.8,76.49,77.0,1142974,WYN
2015-11-18,77.14,77.83,76.45,77.38,1083545,WYN
2015-11-19,77.58,77.58,76.73,76.8,1058573,WYN
2015-11-20,77.18,77.54,76.52,76.75,649810,WYN
2015-11-23,76.61,77.83,76.57,77.21,882194,WYN
2015-11-24,76.42,77.5,75.26,76.39,866583,WYN
2015-11-25,76.2,76.43,75.66,75.98,886774,WYN
2015-11-27,76.03,76.41,75.72,76.24,371192,WYN
2015-11-30,76.5,76.519,75.35,75.92,1114205,WYN
2015-12-01,76.47,77.55,75.45,76.63,1082904,WYN
2015-12-02,76.42,77.36,76.1,76.21,1248258,WYN
2015-12-03,76.58,76.77,74.07,74.69,1064578,WYN
2015-12-04,74.96,76.15,74.59,76.13,1183245,WYN
2015-12-07,75.68,76.15,74.68,74.91,934325,WYN
2015-12-08,74.39,75.45,73.5888,75.22,1073903,WYN
2015-12-09,74.74,76.21,74.56,75.2,1180830,WYN
2015-12-10,75.42,75.89,75.09,75.23,617263,WYN
2015-12-11,74.07,74.725,72.93,73.1,959579,WYN
2015-12-14,73.13,73.99,71.85,73.04,1314573,WYN
2015-12-15,73.58,73.6,72.49,72.78,1404620,WYN
2015-12-16,73.04,74.83,72.49,74.2,1498673,WYN
2015-12-17,74.15,74.41,72.26,72.27,1026648,WYN
2015-12-18,71.86,72.72,70.85,70.86,1891984,WYN
2015-12-21,71.53,71.53,70.12,71.13,1050487,WYN
2015-12-22,71.24,72.615,70.815,72.04,1275184,WYN
2015-12-23,72.5,73.64,71.965,73.59,570178,WYN
2015-12-24,73.16,73.71,72.9123,73.29,503493,WYN
2015-12-28,72.8,73.51,72.51,73.41,594552,WYN
2015-12-29,73.85,73.91,72.93,73.53,521058,WYN
2015-12-30,73.37,73.4,72.8,72.88,433846,WYN
2015-12-31,72.69,73.23,72.03,72.65,1365129,WYN
2016-01-04,71.39,71.46,70.09,70.88,1626758,WYN
2016-01-05,71.25,71.76,70.65,71.44,1692417,WYN
2016-01-06,70.63,71.335,68.91,69.62,1944755,WYN
2016-01-07,68.64,69.51,68.39,68.87,1716205,WYN
2016-01-08,69.25,70.26,68.5,68.66,1399010,WYN
2016-01-11,69.34,70.26,68.41,69.16,1304414,WYN
2016-01-12,69.82,70.47,68.59,69.58,834625,WYN
2016-01-13,69.77,69.9099,66.78,67.4,1943789,WYN
2016-01-14,67.33,67.57,65.62,66.74,1836275,WYN
2016-01-15,64.86,66.15,63.99,65.41,1787370,WYN
2016-01-19,66.35,66.68,63.89,64.74,1423883,WYN
2016-01-20,63.7,65.84,61.72,64.99,2407264,WYN
2016-01-21,64.94,67.27,64.4,65.95,1808183,WYN
2016-01-22,66.99,67.69,66.29,67.06,1149533,WYN
2016-01-25,67.04,67.62,63.54,63.78,2123214,WYN
2016-01-26,63.94,65.82,63.42,65.37,1617796,WYN
2016-01-27,65.14,66.0,64.33,64.61,1851119,WYN
2016-01-28,65.35,65.6899,63.02,63.41,1478064,WYN
2016-01-29,63.41,65.02,63.41,64.9,2219222,WYN
2016-02-01,64.58,65.55,64.21,65.05,1669686,WYN
2016-02-02,64.05,64.6299,62.415,62.63,1558759,WYN
2016-02-03,63.24,63.57,61.82,63.42,1731847,WYN
2016-02-04,63.3,64.91,63.22,64.6,1344442,WYN
2016-02-05,64.52,64.78,62.62,62.7,1654461,WYN
2016-02-08,61.91,62.31,60.59,61.63,2523872,WYN
2016-02-09,63.32,64.77,62.01,63.21,3957098,WYN
2016-02-10,63.86,65.28,63.21,64.66,2247782,WYN
2016-02-11,63.59,64.88,63.18,63.67,1468560,WYN
2016-02-12,64.35,65.67,63.53,65.59,1390017,WYN
2016-02-16,66.61,67.66,66.19,67.08,1562982,WYN
2016-02-17,68.04,69.64,67.81,68.94,1811258,WYN
2016-02-18,68.93,69.2,67.425,68.71,1356909,WYN
2016-02-19,68.29,69.35,68.13,69.17,1002251,WYN
2016-02-22,69.9,70.69,69.9,70.64,1110528,WYN
2016-02-23,70.55,71.13,70.02,70.26,1721424,WYN
2016-02-24,69.18,70.835,68.4,70.68,1256507,WYN
2016-02-25,71.03,71.67,70.59,71.65,1344995,WYN
2016-02-26,72.7,73.24,72.05,72.58,1101126,WYN
2016-02-29,72.43,73.48,72.16,72.84,1771211,WYN
2016-03-01,73.66,74.89,73.2501,74.67,1455005,WYN
2016-03-02,74.49,75.66,74.35,75.03,1719406,WYN
2016-03-03,75.03,75.72,74.81,75.61,1207650,WYN
2016-03-04,75.74,76.7,75.67,76.04,1238545,WYN
2016-03-07,75.86,76.83,75.58,76.24,1424997,WYN
2016-03-08,75.69,75.9,74.28,74.36,1394671,WYN
2016-03-09,74.43,74.52,73.6,74.04,886392,WYN
2016-03-10,74.36,75.11,72.89,74.0,1085064,WYN
2016-03-11,74.88,76.6,74.4901,76.52,1133939,WYN
2016-03-14,76.76,77.38,76.14,76.45,1079287,WYN
2016-03-15,76.02,76.63,75.81,76.09,1070798,WYN
2016-03-16,75.69,77.4,75.5525,77.26,1189454,WYN
2016-03-17,76.94,79.26,76.87,79.05,2173538,WYN
2016-03-18,79.71,81.08,79.48,80.79,2954866,WYN
2016-03-21,79.0,79.6,75.09,77.07,4769782,WYN
2016-03-22,76.35,76.69,75.29,76.15,1890870,WYN
2016-03-23,76.12,76.12,74.39,74.73,1321750,WYN
2016-03-24,74.0,75.205,73.42,74.96,966651,WYN
2016-03-28,75.04,75.49,74.25,74.65,1211947,WYN
2016-03-29,74.63,75.21,74.13,74.94,999062,WYN
2016-03-30,75.65,76.495,75.23,76.41,1247960,WYN
2016-03-31,76.21,77.35,75.84,76.43,1337422,WYN
2016-04-01,75.64,76.133,74.6,75.39,1370909,WYN
2016-04-04,75.36,75.86,75.07,75.42,1181292,WYN
2016-04-05,75.04,75.28,74.58,74.92,924154,WYN
2016-04-06,74.92,75.51,74.32,75.5,1345795,WYN
2016-04-07,75.25,75.75,74.15,74.85,1365327,WYN
2016-04-08,75.29,75.91,74.88,75.5,921142,WYN
2016-04-11,76.0,77.49,75.71,76.44,1926410,WYN
2016-04-12,76.41,77.17,76.265,76.86,982743,WYN
2016-04-13,77.29,78.14,76.905,78.0,963075,WYN
2016-04-14,78.19,78.37,77.43,77.8,547019,WYN
2016-04-15,78.07,78.265,77.61,77.72,854702,WYN
2016-04-18,77.31,77.5,76.74,77.04,1079710,WYN
2016-04-19,77.11,77.96,76.72,77.29,608636,WYN
2016-04-20,77.52,78.05,77.03,77.67,743866,WYN
2016-04-21,77.66,78.38,77.15,77.48,730843,WYN
2016-04-22,77.42,77.7,76.0,76.17,1102000,WYN
2016-04-25,76.14,76.48,75.7,76.07,1772482,WYN
2016-04-26,71.23,73.63,70.11,70.39,5412015,WYN
2016-04-27,70.7,72.75,70.3308,72.54,2287957,WYN
2016-04-28,71.79,73.11,71.44,71.62,1514383,WYN
2016-04-29,71.74,71.95,70.0,70.95,1729149,WYN
2016-05-02,71.46,71.58,70.65,70.93,1135149,WYN
2016-05-03,70.56,71.18,70.02,70.95,1267479,WYN
2016-05-04,70.43,70.94,69.7,69.95,1175384,WYN
2016-05-05,69.95,70.8,69.67,70.48,1760234,WYN
2016-05-06,70.3,70.59,69.54,70.18,825954,WYN
2016-05-09,70.39,70.56,69.7,70.29,983351,WYN
2016-05-10,70.33,71.75,69.94,71.72,938724,WYN
2016-05-11,71.35,71.52,69.0,69.21,1860487,WYN
2016-05-12,69.71,69.875,68.32,69.13,1564858,WYN
2016-05-13,68.81,69.11,67.26,67.35,1693250,WYN
2016-05-16,67.44,68.54,67.34,68.31,929646,WYN
2016-05-17,68.24,69.44,68.03,68.64,1472557,WYN
2016-05-18,68.37,68.99,67.21,67.66,1034821,WYN
2016-05-19,66.87,67.19,66.19,66.76,1246494,WYN
2016-05-20,67.09,67.37,66.42,66.53,1218585,WYN
2016-05-23,66.52,66.65,66.01,66.37,1051821,WYN
2016-05-24,66.74,67.17,66.4,66.73,953420,WYN
2016-05-25,66.54,67.59,66.15,67.52,1606779,WYN
2016-05-26,67.52,67.65,66.54,66.62,1138226,WYN
2016-05-27,66.6,67.65,66.48,67.47,850793,WYN
2016-05-31,67.5,67.68,67.06,67.39,1217555,WYN
2016-06-01,67.04,67.68,66.76,67.55,893062,WYN
2016-06-02,67.43,68.94,67.21,68.54,1591120,WYN
2016-06-03,68.29,68.45,66.86,67.49,1219915,WYN
2016-06-06,67.53,68.1,67.29,67.92,750875,WYN
2016-06-07,68.25,68.36,67.79,68.02,801006,WYN
2016-06-08,68.0,68.61,67.54,68.5,923498,WYN
2016-06-09,68.21,68.54,67.71,68.38,870977,WYN
2016-06-10,67.66,68.04,67.15,67.66,800727,WYN
2016-06-13,67.49,68.22,67.28,67.29,1032078,WYN
2016-06-14,66.91,67.22,66.35,66.8,1370238,WYN
2016-06-15,66.72,68.97,66.59,68.3,1257227,WYN
2016-06-16,67.89,68.95,67.08,68.86,1155842,WYN
2016-06-17,68.7,70.25,68.53,70.12,1914533,WYN
2016-06-20,71.03,71.4992,70.69,70.95,1319284,WYN
2016-06-21,70.99,70.995,69.94,70.5,1371841,WYN
2016-06-22,70.42,70.89,70.02,70.29,923754,WYN
2016-06-23,71.18,71.87,70.82,71.86,1105416,WYN
2016-06-24,68.28,69.55,67.175,67.29,2210069,WYN
2016-06-27,66.44,66.5,64.81,65.4,1291538,WYN
2016-06-28,66.46,67.25,66.23,67.23,1171594,WYN
2016-06-29,68.64,70.91,68.64,70.05,2520381,WYN
2016-06-30,70.25,71.24,69.72,71.23,982693,WYN
2016-07-01,71.17,72.13,71.03,71.71,1124070,WYN
2016-07-05,70.98,70.98,69.52,70.04,1200893,WYN
2016-07-06,69.67,70.45,69.1,70.43,1270812,WYN
2016-07-07,70.57,71.33,70.46,71.01,840578,WYN
2016-07-08,71.83,72.47,71.56,72.35,887739,WYN
2016-07-11,72.75,73.71,72.52,73.6,1011958,WYN
2016-07-12,74.37,76.13,74.33,75.49,2069028,WYN
2016-07-13,75.03,75.74,74.5,74.73,1764274,WYN
2016-07-14,75.49,75.73,75.08,75.5,885245,WYN
2016-07-15,75.6,75.94,74.6,75.49,1011420,WYN
2016-07-18,75.49,76.22,75.43,75.95,781336,WYN
2016-07-19,75.66,75.783,75.15,75.51,956949,WYN
2016-07-20,75.82,76.2,75.27,75.39,1207119,WYN
2016-07-21,76.27,76.93,76.03,76.52,1589755,WYN
2016-07-22,76.5,77.38,76.3,77.22,1143644,WYN
2016-07-25,77.09,77.63,76.84,77.01,1107980,WYN
2016-07-26,76.66,77.45,76.66,77.19,1998106,WYN
2016-07-27,72.99,72.99,69.55,70.64,4328917,WYN
2016-07-28,70.47,71.73,70.01,71.44,1481331,WYN
2016-07-29,71.2,71.78,70.235,71.02,1963195,WYN
2016-08-01,70.72,70.9899,68.34,69.69,3758595,WYN
2016-08-02,69.76,69.845,68.04,69.02,2056013,WYN
2016-08-03,68.87,69.39,68.38,68.69,1302051,WYN
2016-08-04,68.77,69.26,68.6,69.04,1066425,WYN
2016-08-05,69.32,69.721,69.18,69.4,852977,WYN
2016-08-08,69.59,69.84,69.22,69.67,1143555,WYN
2016-08-09,69.61,69.98,69.03,69.45,963072,WYN
2016-08-10,69.66,70.08,69.325,69.67,1012330,WYN
2016-08-11,69.88,70.2999,69.26,69.51,1023675,WYN
2016-08-12,69.19,69.58,69.0,69.38,847590,WYN
2016-08-15,69.52,70.2016,69.39,70.11,578773,WYN
2016-08-16,69.87,70.29,69.78,70.07,790338,WYN
2016-08-17,70.11,70.87,69.875,70.86,1437718,WYN
2016-08-18,70.85,71.33,70.59,71.09,931283,WYN
2016-08-19,70.69,71.82,70.5001,71.78,1287160,WYN
2016-08-22,71.56,71.615,70.92,71.59,792413,WYN
2016-08-23,71.73,71.97,71.46,71.75,658023,WYN
2016-08-24,71.23,71.51,70.67,70.87,731700,WYN
2016-08-25,70.64,71.33,70.55,71.17,637759,WYN
2016-08-26,71.17,71.82,70.61,70.83,626284,WYN
2016-08-29,70.87,71.97,70.87,71.44,670233,WYN
2016-08-30,71.56,71.83,71.25,71.45,701047,WYN
2016-08-31,71.22,71.57,70.735,70.79,993726,WYN
2016-09-01,70.98,71.5,70.38,70.74,883262,WYN
2016-09-02,70.89,71.15,70.49,70.7,588367,WYN
2016-09-06,70.68,70.7,69.895,70.08,960315,WYN
2016-09-07,70.09,70.3,69.81,70.21,889221,WYN
2016-09-08,70.14,70.26,69.41,69.51,1104014,WYN
2016-09-09,68.89,69.14,66.88,66.88,1511929,WYN
2016-09-12,66.32,67.96,66.0032,67.78,1187331,WYN
2016-09-13,67.17,67.67,66.52,66.81,844741,WYN
2016-09-14,66.95,67.61,66.43,67.1,682015,WYN
2016-09-15,67.13,68.14,66.83,68.05,733568,WYN
2016-09-16,67.71,68.07,67.25,67.78,1346366,WYN
2016-09-19,68.15,68.58,67.55,67.74,687407,WYN
2016-09-20,67.97,68.71,67.72,67.79,455028,WYN
2016-09-21,67.98,68.04,67.12,67.93,586508,WYN
2016-09-22,68.25,68.83,68.1,68.67,579355,WYN
2016-09-23,68.27,69.035,68.22,68.9,586048,WYN
2016-09-26,68.22,68.22,66.86,67.15,1514213,WYN
2016-09-27,67.1,67.635,66.98,67.35,588060,WYN
2016-09-28,67.25,67.79,67.01,67.47,1038793,WYN
2016-09-29,67.42,67.95,66.87,67.06,1346596,WYN
2016-09-30,67.25,67.59,66.83,67.33,1598687,WYN
2016-10-03,67.44,67.44,66.47,66.9,947351,WYN
2016-10-04,67.13,67.32,66.75,66.82,877523,WYN
2016-10-05,66.91,67.41,66.82,66.96,564869,WYN
2016-10-06,66.97,67.225,66.4,67.05,782540,WYN
2016-10-07,67.63,67.63,66.62,66.94,917745,WYN
2016-10-10,67.26,68.37,67.26,67.9,754033,WYN
2016-10-11,67.62,68.08,67.0,67.5,1187521,WYN
2016-10-12,67.61,68.19,67.42,67.63,1106497,WYN
2016-10-13,65.5,67.6,64.65,67.2,2082560,WYN
2016-10-14,67.73,68.15,67.26,67.77,972093,WYN
2016-10-17,67.67,67.93,67.23,67.35,511025,WYN
2016-10-18,67.94,68.44,67.9,68.22,468831,WYN
2016-10-19,68.5,69.02,68.38,68.6,646206,WYN
2016-10-20,68.54,68.77,67.845,68.65,561228,WYN
2016-10-21,68.26,68.29,67.7,67.89,649383,WYN
2016-10-24,69.12,69.38,67.98,68.0,943995,WYN
2016-10-25,67.72,68.85,67.27,67.86,1649643,WYN
2016-10-26,65.91,65.97,63.2,63.32,3428130,WYN
2016-10-27,63.5,64.27,62.6,64.19,1914596,WYN
2016-10-28,64.34,65.41,64.14,64.98,1484904,WYN
2016-10-31,65.34,66.16,65.32,65.84,1041555,WYN
2016-11-01,66.12,66.17,65.14,65.39,1055064,WYN
2016-11-02,65.4,65.81,64.72,65.04,1268328,WYN
2016-11-03,65.45,65.59,64.36,64.4,1354678,WYN
2016-11-04,64.54,65.02,64.18,64.24,1213986,WYN
2016-11-07,65.45,66.49,65.27,66.41,1152528,WYN
2016-11-08,66.08,67.48,65.59,67.26,1021778,WYN
2016-11-09,66.14,68.47,65.48,68.05,885500,WYN
2016-11-10,68.6,69.8,68.35,68.94,1147621,WYN
2016-11-11,68.87,69.54,68.61,69.47,752681,WYN
2016-11-14,69.8,71.82,69.76,71.65,1571986,WYN
2016-11-15,71.75,71.83,70.91,71.62,1226522,WYN
2016-11-16,71.3,72.185,71.09,71.25,1209750,WYN
2016-11-17,71.25,72.5,71.25,72.47,796982,WYN
2016-11-18,72.44,72.81,72.051,72.26,819747,WYN
2016-11-21,72.36,73.3,72.3,73.19,772250,WYN
2016-11-22,73.31,74.44,73.17,74.33,842929,WYN
2016-11-23,73.66,74.54,73.66,74.51,880916,WYN
2016-11-25,74.65,74.69,74.17,74.2,432366,WYN
2016-11-28,73.91,73.97,72.13,73.0,1546991,WYN
2016-11-29,73.21,73.62,72.76,72.86,742577,WYN
2016-11-30,72.97,73.14,71.872,71.99,1019197,WYN
2016-12-01,72.4,73.84,72.1201,73.84,1150637,WYN
2016-12-02,73.51,73.51,72.27,72.32,929503,WYN
2016-12-05,72.84,74.0,72.84,73.96,1121993,WYN
2016-12-06,74.19,75.21,74.03,75.09,1010689,WYN
2016-12-07,75.33,77.01,74.9256,76.93,867944,WYN
2016-12-08,76.93,78.02,76.38,77.21,1917778,WYN
2016-12-09,77.4,78.0,77.0,77.87,710082,WYN
2016-12-12,77.83,77.94,76.73,77.2,698639,WYN
2016-12-13,77.5,77.9299,76.8,76.92,691580,WYN
2016-12-14,77.06,78.18,76.43,76.89,1039199,WYN
2016-12-15,77.31,78.12,76.69,76.76,1017291,WYN
2016-12-16,77.17,77.73,76.89,77.55,1465954,WYN
2016-12-19,77.55,77.97,77.25,77.48,574795,WYN
2016-12-20,77.59,77.91,77.04,77.49,811679,WYN
2016-12-21,77.51,78.15,77.46,77.88,492463,WYN
2016-12-22,77.85,77.98,76.84,77.23,655660,WYN
2016-12-23,77.06,77.35,76.83,77.23,337062,WYN
2016-12-27,77.38,77.76,76.93,77.12,361836,WYN
2016-12-28,77.3,77.3,76.36,76.55,426522,WYN
2016-12-29,76.83,77.0,76.47,76.72,450956,WYN
2016-12-30,76.85,76.965,76.18,76.37,524639,WYN
2017-01-03,77.1,77.43,75.36,75.95,1050886,WYN
2017-01-04,76.36,76.91,76.07,76.3,1367517,WYN
2017-01-05,76.23,77.03,75.9,76.47,993576,WYN
2017-01-06,76.48,77.36,75.99,76.88,735682,WYN
2017-01-09,76.59,77.2,76.325,76.78,727506,WYN
2017-01-10,76.79,77.33,76.48,76.93,697536,WYN
2017-01-11,76.89,77.84,76.82,77.54,588808,WYN
2017-01-12,77.25,77.71,76.72,76.76,1259436,WYN
2017-01-13,76.92,77.43,76.77,77.3,528739,WYN
2017-01-17,77.13,77.25,75.8,75.93,750314,WYN
2017-01-18,76.4,77.24,76.1,77.15,808386,WYN
2017-01-19,77.41,78.48,77.35,77.79,1252412,WYN
2017-01-20,77.99,79.17,77.99,78.2,1236834,WYN
2017-01-23,78.18,78.61,77.87,78.61,686725,WYN
2017-01-24,78.67,79.61,78.3,79.2,726461,WYN
2017-01-25,79.44,80.15,79.2,79.83,757028,WYN
2017-01-26,79.89,80.66,79.86,80.33,880312,WYN
2017-01-27,80.46,80.53,79.55,79.72,732174,WYN
2017-01-30,79.48,79.69,78.72,79.24,1005970,WYN
2017-01-31,78.3,79.2,77.7428,79.06,872117,WYN
2017-02-01,79.41,79.75,78.784,79.28,650323,WYN
2017-02-02,79.05,79.41,78.61,79.17,726527,WYN
2017-02-03,79.42,79.965,79.37,79.88,973946,WYN
2017-02-06,79.87,80.5,79.75,80.08,742822,WYN
2017-02-07,80.29,80.88,80.185,80.5,1069860,WYN
2017-02-08,80.25,81.13,80.11,81.05,1018168,WYN
2017-02-09,81.19,81.81,81.04,81.65,1162056,WYN
2017-02-10,81.78,82.05,81.56,81.77,842868,WYN
2017-02-13,82.17,82.28,81.3,81.75,1695406,WYN
2017-02-14,81.66,82.57,81.32,81.8,2267176,WYN
2017-02-15,81.91,86.15,80.155,85.7,4271558,WYN
2017-02-16,85.69,86.72,85.08,85.79,2207449,WYN
2017-02-17,85.55,85.63,83.83,84.85,2047255,WYN
2017-02-21,84.72,85.43,84.48,85.0,1290760,WYN
2017-02-22,84.96,85.1,83.95,84.16,1188973,WYN
2017-02-23,84.21,84.47,83.17,83.27,909001,WYN
2017-02-24,83.14,83.9,82.77,83.87,1188550,WYN
2017-02-27,83.78,84.26,83.53,83.95,772847,WYN
2017-02-28,83.95,84.45,83.18,83.24,1047624,WYN
2017-03-01,84.26,84.69,83.92,84.17,1063223,WYN
2017-03-02,83.79,83.79,82.955,83.06,1044643,WYN
2017-03-03,82.66,83.09,82.11,82.4,931984,WYN
2017-03-06,82.27,82.76,81.93,82.32,1006785,WYN
2017-03-07,82.39,82.635,81.82,82.19,999095,WYN
2017-03-08,82.2,82.72,82.1,82.49,690567,WYN
2017-03-09,82.34,82.86,82.03,82.09,824557,WYN
2017-03-10,82.32,82.83,82.0,82.65,792953,WYN
2017-03-13,82.63,83.47,82.63,83.39,885780,WYN
2017-03-14,83.23,83.38,82.3,82.35,880875,WYN
2017-03-15,82.18,83.47,81.16,83.22,855261,WYN
2017-03-16,83.63,84.46,83.02,84.09,1258380,WYN
2017-03-17,84.46,84.74,84.13,84.26,1566049,WYN
2017-03-20,84.35,84.62,83.7,83.96,811928,WYN
2017-03-21,84.52,84.93,82.27,82.39,1055468,WYN
2017-03-22,82.49,83.77,82.14,83.55,1394921,WYN
2017-03-23,83.63,84.85,83.63,84.03,821050,WYN
2017-03-24,84.24,84.76,84.09,84.23,782381,WYN
2017-03-27,83.63,84.18,83.19,83.98,783932,WYN
2017-03-28,84.02,84.68,83.55,84.36,678409,WYN
2017-03-29,84.21,84.69,84.0201,84.48,766844,WYN
2017-03-30,84.39,85.215,84.14,85.1,817928,WYN
2017-03-31,84.94,85.03,84.16,84.29,1063471,WYN
2017-04-03,84.39,84.59,83.4,84.0,959340,WYN
2017-04-04,84.0,84.27,83.42,84.18,759787,WYN
2017-04-05,84.87,85.83,84.3,84.35,1119752,WYN
2017-04-06,84.3,85.23,84.06,85.17,746536,WYN
2017-04-07,84.97,85.21,83.8,84.7,1041784,WYN
2017-04-10,84.68,85.62,84.635,85.39,773856,WYN
2017-04-11,85.5,85.84,85.14,85.8,801964,WYN
2017-04-12,86.44,87.82,86.05,87.12,2231989,WYN
2017-04-13,87.07,87.86,86.71,87.35,1596194,WYN
2017-04-17,87.5,87.98,87.34,87.82,1039097,WYN
2017-04-18,87.71,88.62,87.06,88.25,990052,WYN
2017-04-19,88.59,89.04,88.43,88.99,1039388,WYN
2017-04-20,89.41,89.92,88.59,89.75,728982,WYN
2017-04-21,89.69,89.95,89.29,89.72,1142811,WYN
2017-04-24,90.72,91.98,90.58,91.79,2243044,WYN
2017-04-25,91.6,92.71,91.6,92.22,2156637,WYN
2017-04-26,93.69,102.44,91.75,100.54,6686763,WYN
2017-04-27,100.09,100.43,95.69,95.89,4608186,WYN
2017-04-28,95.55,96.25,93.91,95.31,3117966,WYN
2017-05-01,95.46,96.29,95.3,95.73,1898006,WYN
2017-05-02,95.84,96.19,94.76,95.98,1632742,WYN
2017-05-03,96.04,96.28,95.705,95.98,1653659,WYN
2017-05-04,96.37,96.77,95.39,95.63,1290052,WYN
2017-05-05,95.88,96.58,95.7,96.07,2530540,WYN
2017-05-08,95.78,96.18,95.22,95.97,881022,WYN
2017-05-09,97.0,97.67,96.24,96.67,1738603,WYN
2017-05-10,96.64,96.79,95.92,96.41,1472225,WYN
2017-05-11,96.1,96.52,95.1,96.22,1592336,WYN
2017-05-12,96.05,96.115,94.77,95.09,1085457,WYN
2017-05-15,95.41,96.28,95.235,96.24,1252307,WYN
2017-05-16,96.55,96.66,95.76,95.94,957899,WYN
2017-05-17,95.09,95.185,93.7,94.5,1393339,WYN
2017-05-18,94.2,95.97,93.84,95.62,1197354,WYN
2017-05-19,96.08,96.13,95.54,95.6,1140212,WYN
2017-05-22,95.99,96.35,95.82,95.99,1246575,WYN
2017-05-23,96.48,97.5,95.52,96.88,1205391,WYN
2017-05-24,96.89,97.44,96.43,97.42,1300941,WYN
2017-05-25,97.86,99.78,97.691,99.1,1684016,WYN
2017-05-26,99.1,100.39,98.711,99.63,1210014,WYN
2017-05-30,99.56,100.33,99.45,100.0,1316441,WYN
2017-05-31,100.39,101.03,99.63,100.99,951761,WYN
2017-06-01,101.68,102.9,101.13,102.84,1329310,WYN
2017-06-02,102.84,103.7,102.35,102.95,1152519,WYN
2017-06-05,103.14,103.14,101.74,101.78,700086,WYN
2017-06-06,101.15,101.81,99.24,99.67,1404820,WYN
2017-06-07,99.95,100.03,98.36,99.79,913255,WYN
2017-06-08,99.46,99.75,98.15,99.59,695542,WYN
2017-06-09,99.44,100.33,98.27,98.9,715272,WYN
2017-06-12,99.14,99.18,98.13,99.04,940347,WYN
2017-06-13,99.33,100.55,99.28,100.46,698287,WYN
2017-06-14,100.95,101.42,100.33,100.94,806652,WYN
2017-06-15,99.93,100.97,99.445,100.8,796447,WYN
2017-06-16,100.86,101.66,100.61,101.34,1343125,WYN
2017-06-19,101.88,103.58,101.56,103.24,1021147,WYN
2017-06-20,103.35,103.54,102.28,102.3,896859,WYN
2017-06-21,102.44,103.23,102.33,103.2,803208,WYN
2017-06-22,103.4,104.72,102.96,104.12,1535471,WYN
2017-06-23,104.0,104.45,103.2,104.38,1562751,WYN
2017-06-26,104.71,105.63,104.4,105.27,1378953,WYN
2017-06-27,105.3,105.61,102.4,102.55,1401083,WYN
2017-06-28,103.0,103.83,102.86,103.28,674718,WYN
2017-06-29,103.25,103.25,99.86,100.7,1363823,WYN
2017-06-30,101.01,101.21,100.31,100.41,1062452,WYN
2017-07-03,101.48,101.69,100.56,100.73,738528,WYN
2017-07-05,101.11,101.63,100.73,101.29,975004,WYN
2017-07-06,100.89,101.32,99.97,100.1,984486,WYN
2017-07-07,100.36,101.38,99.965,100.83,793489,WYN
2017-07-10,100.65,101.56,100.48,101.37,540864,WYN
2017-07-11,101.25,101.69,100.59,101.38,658636,WYN
2017-07-12,102.14,102.38,101.19,102.02,845842,WYN
2017-07-13,102.42,102.55,101.46,102.03,633488,WYN
2017-07-14,101.84,102.36,101.04,102.1,531250,WYN
2017-07-17,102.11,103.22,101.95,102.73,546277,WYN
2017-07-18,102.59,103.34,102.4,102.95,718101,WYN
2017-07-19,103.25,103.37,102.19,102.49,510440,WYN
2017-07-20,102.5,103.07,102.12,102.64,561947,WYN
2017-07-21,102.25,103.3,101.87,103.06,551983,WYN
2017-07-24,103.01,103.55,102.36,103.07,556354,WYN
2017-07-25,103.57,104.53,103.04,104.42,483941,WYN
2017-07-26,104.59,104.84,103.4,103.61,564937,WYN
2017-07-27,103.8,104.09,102.78,104.08,489296,WYN
2017-07-28,103.84,104.12,103.04,103.62,491133,WYN
2017-07-31,104.17,104.85,103.9,104.37,757555,WYN
2017-08-01,101.27,102.26,99.9,102.26,1851978,WYN
2017-08-02,105.15,105.38,101.901,103.0,1307069,WYN
2017-08-03,105.0,106.5,100.89,102.3,3952921,WYN
2017-08-04,101.27,102.26,99.9,102.26,1851978,WYN
2017-08-07,102.52,103.92,102.33,103.34,847591,WYN
2017-08-08,103.03,103.03,100.78,100.87,1025510,WYN
2017-08-09,100.42,101.305,100.18,100.31,820376,WYN
2017-08-10,99.93,100.09,97.49,97.6,1227812,WYN
2017-08-11,97.6,98.32,97.21,97.33,1117687,WYN
2017-08-14,98.36,98.93,98.32,98.71,1024546,WYN
2017-08-15,99.16,99.68,98.81,99.57,646546,WYN
2017-08-16,99.64,100.04,98.29,99.1,1146468,WYN
2017-08-17,98.85,99.07,96.12,96.15,1550767,WYN
2017-08-18,96.05,97.45,95.3,96.72,1605259,WYN
2017-08-21,96.95,97.3,96.25,96.62,971602,WYN
2017-08-22,96.83,98.795,96.83,98.71,1144266,WYN
2017-08-23,97.64,98.54,96.72,97.73,638777,WYN
2017-08-24,98.15,98.42,96.93,96.97,808439,WYN
2017-08-25,97.31,97.6,96.54,96.99,1038714,WYN
2017-08-28,97.1,97.19,95.55,96.31,1229615,WYN
2017-08-29,95.75,96.835,95.73,96.65,655821,WYN
2017-08-30,96.75,98.36,96.75,98.32,831309,WYN
2017-08-31,98.94,99.81,98.89,99.68,1175245,WYN
2017-09-01,99.82,100.675,99.43,100.25,1344381,WYN
2017-09-05,100.01,100.07,97.35,98.6,1304566,WYN
2017-09-06,98.67,98.67,97.37,97.61,1407253,WYN
2017-09-07,97.85,97.97,96.267,96.92,1179570,WYN
2017-09-08,96.78,98.89,96.43,98.47,1157051,WYN
2017-09-11,99.11,100.0,98.98,99.83,1537000,WYN
2017-09-12,99.93,101.04,99.62,100.84,555651,WYN
2017-09-13,101.05,102.92,100.78,102.5,1212411,WYN
2017-09-14,101.98,103.12,101.78,102.67,1043767,WYN
2017-09-15,102.25,102.27,100.77,101.44,1224843,WYN
2017-09-18,101.67,101.95,101.29,101.47,724115,WYN
2017-09-19,101.56,101.61,100.96,101.52,862977,WYN
2017-09-20,101.77,102.7,101.26,102.68,651819,WYN
2017-09-21,102.75,103.479,102.47,103.19,985519,WYN
2017-09-22,103.31,105.42,103.31,105.23,1186359,WYN
2017-09-25,104.63,105.2,103.56,103.65,784225,WYN
2017-09-26,104.0,105.27,103.94,104.88,1511565,WYN
2017-09-27,105.31,105.39,104.03,104.83,719608,WYN
2017-09-28,104.65,105.37,104.33,105.25,846897,WYN
2017-09-29,105.43,105.74,104.7,105.41,1007146,WYN
2017-10-02,105.35,106.61,104.73,106.02,916637,WYN
2017-10-03,106.0,106.45,104.68,105.28,895979,WYN
2017-10-04,105.53,106.54,105.29,105.9,595991,WYN
2017-10-05,105.99,107.12,105.76,106.82,650311,WYN
2017-10-06,106.81,107.2299,105.89,107.05,1552520,WYN
2017-10-09,107.23,107.92,106.5,107.9,1140544,WYN
2017-10-10,107.95,109.05,107.54,108.69,1113729,WYN
2017-10-11,108.96,109.69,108.5,108.97,1763434,WYN
2017-10-12,108.54,109.77,108.26,109.67,1014801,WYN
2017-10-13,110.15,110.62,109.77,110.37,781395,WYN
2017-10-16,110.11,110.74,109.71,110.02,841006,WYN
2017-10-17,109.96,110.04,109.3901,109.63,653796,WYN
2017-10-18,110.03,110.13,109.14,109.33,784320,WYN
2017-10-19,108.87,109.67,108.274,109.3,590228,WYN
2017-10-20,109.84,109.85,108.65,109.0,728550,WYN
2017-10-23,109.29,109.405,108.09,108.27,1177527,WYN
2017-10-24,108.18,109.22,108.07,108.52,1106569,WYN
2017-10-25,102.22,105.19,102.0,104.41,3163842,WYN
2017-10-26,104.6,106.73,104.55,106.47,1497562,WYN
2017-10-27,106.47,107.035,105.7101,106.56,1162226,WYN
2017-10-30,105.91,106.485,104.75,105.74,768995,WYN
2017-10-31,105.82,107.16,105.82,106.85,1247058,WYN
2017-11-01,108.56,110.04,106.76,107.22,972957,WYN
2017-11-02,107.56,108.01,106.79,107.46,777189,WYN
2017-11-03,107.16,110.44,107.16,108.91,1172344,WYN
2017-11-06,108.88,109.41,108.44,109.04,654341,WYN
2017-11-07,109.7,110.22,108.5,108.68,794146,WYN
2017-11-08,108.74,109.21,108.36,109.09,654135,WYN
2017-11-09,108.15,109.14,106.31,106.94,1588875,WYN
2017-11-10,106.58,106.61,104.77,106.07,1395097,WYN
2017-11-13,105.61,106.91,105.495,106.3,1128169,WYN
2017-11-14,105.98,107.62,105.25,107.54,1068694,WYN
2017-11-15,106.67,106.91,105.66,106.48,836886,WYN
2017-11-16,107.35,108.51,106.8,108.23,967160,WYN
2017-11-17,107.8,109.27,107.78,108.76,611720,WYN
2017-11-20,108.71,109.66,108.53,109.53,467324,WYN
2017-11-21,109.8,110.88,109.79,110.27,1011343,WYN
2017-11-22,110.56,110.56,109.301,109.64,959449,WYN
2017-11-24,109.34,109.58,108.78,109.07,225679,WYN
2017-11-27,109.31,109.94,108.86,108.87,824682,WYN
2017-11-28,109.33,110.75,108.84,110.35,1344258,WYN
2017-11-29,110.54,112.48,110.26,112.27,922968,WYN
2017-11-30,112.36,112.85,110.69,112.39,1420561,WYN
2017-12-01,112.45,113.0,109.78,111.67,645080,WYN
2017-12-04,112.66,114.13,112.17,112.21,1039523,WYN
2017-12-05,112.37,114.49,112.27,112.9,1216373,WYN
2017-12-06,113.06,113.21,112.21,112.77,774515,WYN
2017-12-07,112.37,113.4,112.2,112.77,668655,WYN
2017-12-08,113.31,113.8,112.76,113.05,414900,WYN
2017-12-11,112.63,113.42,112.01,112.74,981245,WYN
2017-12-12,112.95,113.07,111.84,111.98,692941,WYN
2017-12-13,112.0,112.56,111.66,111.8,557965,WYN
2017-12-14,111.72,112.005,110.67,110.77,1100336,WYN
2017-12-15,111.19,112.74,111.03,112.61,1201631,WYN
2017-12-18,113.71,115.22,113.2,114.48,700450,WYN
2017-12-19,114.43,114.54,113.11,113.56,584156,WYN
2017-12-20,113.595,113.9,112.81,112.83,483317,WYN
2017-12-21,113.85,114.355,112.98,113.37,1246140,WYN
2017-12-22,113.02,113.81,112.63,113.58,855292,WYN
2017-12-26,113.56,114.54,113.5,113.91,508365,WYN
2017-12-27,113.89,115.37,113.89,115.37,384727,WYN
2017-12-28,115.64,116.72,115.43,116.66,670196,WYN
2017-12-29,117.0,117.0,115.87,115.87,875191,WYN
2018-01-02,116.59,116.93,115.42,116.84,685038,WYN
2018-01-03,116.6,117.62,116.6,117.5,683728,WYN
2018-01-04,117.85,117.95,115.42,115.73,927128,WYN
2018-01-05,115.71,115.93,111.44,112.44,2157869,WYN
2018-01-08,112.74,114.2,111.6,113.86,1095832,WYN
2018-01-09,114.27,114.38,112.78,113.37,781167,WYN
2018-01-10,112.93,113.505,112.5,112.71,621479,WYN
2018-01-11,113.24,116.94,112.61,116.89,983205,WYN
2018-01-12,116.99,117.96,116.4,117.93,987721,WYN
2018-01-16,118.43,119.21,116.7,117.08,1217828,WYN
2018-01-17,117.19,117.74,116.53,117.13,761037,WYN
2018-01-18,120.2,124.05,120.2,122.73,1958509,WYN
2018-01-19,124.36,127.96,124.36,126.99,2219198,WYN
2018-01-22,126.6,127.47,126.1,127.35,1439541,WYN
2018-01-23,126.7,127.84,126.5,127.33,546260,WYN
2018-01-24,127.73,127.78,124.83,125.27,850769,WYN
2018-01-25,125.54,125.74,123.92,125.09,1692506,WYN
2018-01-26,125.66,125.72,124.25,124.96,1082399,WYN
2018-01-29,124.47,125.69,123.775,125.02,1126617,WYN
2018-01-30,124.55,125.28,123.11,123.47,771757,WYN
2018-01-31,124.15,124.86,123.68,124.13,654999,WYN
2018-02-01,123.45,125.41,122.99,125.12,730569,WYN
2018-02-02,124.91,124.91,121.201,121.54,763783,WYN
2018-02-05,120.19,121.84,116.19,116.77,1637210,WYN
2018-02-06,114.09,120.18,113.62,119.77,1696674,WYN
2018-02-07,119.43,120.78,118.41,118.72,790796,WYN
2013-02-08,30.19,30.4,29.89,30.21,5647654,WY
2013-02-11,30.2,30.22,29.96,30.14,3833730,WY
2013-02-12,30.17,30.45,30.03,30.31,5385632,WY
2013-02-13,30.58,30.67,30.41,30.48,3285712,WY
2013-02-14,30.43,30.48,30.15,30.44,3148056,WY
2013-02-15,30.49,30.66,30.4,30.65,3745204,WY
2013-02-19,30.91,30.91,30.49,30.83,5544075,WY
2013-02-20,30.83,30.88,29.76,29.78,6671376,WY
2013-02-21,29.79,29.8,28.935,29.11,7941705,WY
2013-02-22,29.32,29.73,29.28,29.72,2846773,WY
2013-02-25,29.83,30.05,28.78,28.78,5382754,WY
2013-02-26,29.07,29.4099,28.83,29.35,5537466,WY
2013-02-27,29.2,29.795,29.06,29.61,3996907,WY
2013-02-28,29.61,29.77,29.41,29.41,3506374,WY
2013-03-01,29.3,29.65,28.9,29.57,4021271,WY
2013-03-04,29.57,30.03,29.52,29.95,2914986,WY
2013-03-05,30.05,30.55,29.96,30.38,3571982,WY
2013-03-06,30.54,30.67,30.22,30.26,3360668,WY
2013-03-07,30.26,30.33,30.0,30.18,2995391,WY
2013-03-08,30.28,30.45,29.89,30.24,3458952,WY
2013-03-11,30.21,30.52,30.115,30.51,3019756,WY
2013-03-12,30.41,30.5,30.175,30.2,2741428,WY
2013-03-13,30.2,30.39,29.965,30.34,2402080,WY
2013-03-14,30.37,30.82,30.34,30.82,4027958,WY
2013-03-15,30.7,30.8,30.39,30.55,5392589,WY
2013-03-18,30.22,30.39,30.01,30.2,3971149,WY
2013-03-19,30.61,30.87,30.48,30.72,4686206,WY
2013-03-20,30.89,31.435,30.79,31.4,5021611,WY
2013-03-21,31.15,31.25,30.74,30.75,3249743,WY
2013-03-22,30.86,31.08,30.6,31.01,2365763,WY
2013-03-25,31.2,31.4,30.68,30.85,2969769,WY
2013-03-26,31.06,31.25,30.94,30.99,2140534,WY
2013-03-27,30.85,31.041,30.62,31.01,1823263,WY
2013-03-28,31.04,31.42,30.91,31.38,3845867,WY
2013-04-01,31.36,31.51,30.945,31.33,3136480,WY
2013-04-02,31.41,31.71,31.36,31.6,3613657,WY
2013-04-03,31.67,31.67,30.0899,30.32,7269656,WY
2013-04-04,30.42,31.24,30.4,31.22,3707403,WY
2013-04-05,30.61,31.2,30.32,31.16,3681509,WY
2013-04-08,31.14,31.48,30.84,31.48,2559416,WY
2013-04-09,31.5,31.54,31.115,31.27,2641464,WY
2013-04-10,31.29,31.66,31.17,31.63,2913306,WY
2013-04-11,31.62,31.863,31.5,31.71,3250727,WY
2013-04-12,31.64,31.97,31.62,31.78,3238602,WY
2013-04-15,31.6,31.75,30.42,30.42,5790671,WY
2013-04-16,30.82,31.15,30.46,30.6,5919759,WY
2013-04-17,30.41,30.46,29.235,29.74,8316226,WY
2013-04-18,29.86,29.88,28.91,29.29,6628955,WY
2013-04-19,29.48,30.186,29.46,29.84,5548672,WY
2013-04-22,30.0,30.24,29.37,30.05,4351516,WY
2013-04-23,30.22,30.98,30.18,30.75,4304775,WY
2013-04-24,30.82,31.5,30.82,31.41,5158281,WY
2013-04-25,31.47,31.51,31.03,31.38,5646129,WY
2013-04-26,31.85,32.0,30.48,30.53,6372426,WY
2013-04-29,30.7,30.79,30.215,30.43,3557459,WY
2013-04-30,30.33,30.54,30.12,30.51,4004285,WY
2013-05-01,30.36,30.64,30.06,30.14,4238908,WY
2013-05-02,30.22,30.47,30.07,30.25,3219777,WY
2013-05-03,30.54,30.92,30.4,30.65,3273271,WY
2013-05-06,30.65,31.09,30.52,31.04,2583601,WY
2013-05-07,31.19,31.5,30.965,31.38,2655291,WY
2013-05-08,30.96,31.4,30.82,31.33,3018057,WY
2013-05-09,31.49,32.325,31.4,31.81,6350400,WY
2013-05-10,31.79,31.815,31.26,31.39,3169416,WY
2013-05-13,31.26,31.396,30.8,30.9,3468706,WY
2013-05-14,31.5,32.27,31.38,32.26,7077497,WY
2013-05-15,32.24,32.36,31.92,32.35,4006957,WY
2013-05-16,32.17,32.4,31.7801,31.97,4375615,WY
2013-05-17,32.15,32.5,32.1201,32.48,4310071,WY
2013-05-20,32.5,32.67,32.285,32.37,2988966,WY
2013-05-21,32.36,32.64,32.14,32.6,3566679,WY
2013-05-22,32.52,33.24,32.11,32.33,8260320,WY
2013-05-23,31.87,32.28,31.65,32.05,4535082,WY
2013-05-24,31.94,32.01,31.63,31.74,3629019,WY
2013-05-28,32.22,32.55,31.72,31.8,5319552,WY
2013-05-29,31.54,31.6299,30.305,30.53,7241688,WY
2013-05-30,30.63,30.72,29.65,29.66,8963011,WY
2013-05-31,29.81,30.327,29.54,29.82,8594838,WY
2013-06-03,29.99,30.47,29.73,30.06,6593131,WY
2013-06-04,30.0,30.16,29.2,29.23,5660591,WY
2013-06-05,29.18,29.2,28.165,28.32,9122957,WY
2013-06-06,28.3,29.02,28.18,29.02,5247520,WY
2013-06-07,29.16,29.26,28.67,29.03,4136016,WY
2013-06-10,29.5,29.52,28.78,29.1,5194843,WY
2013-06-11,28.63,28.98,28.28,28.69,4695792,WY
2013-06-12,28.91,28.96,27.73,27.79,5803980,WY
2013-06-13,27.73,28.7,27.61,28.61,6411812,WY
2013-06-14,28.58,28.92,28.225,28.29,3645607,WY
2013-06-17,29.0,29.36,28.65,28.66,10177245,WY
2013-06-18,28.5,28.77,28.03,28.24,14404918,WY
2013-06-19,28.15,28.25,27.26,27.31,38634578,WY
2013-06-20,27.26,27.52,26.85,27.03,16073376,WY
2013-06-21,27.3,27.58,26.91,27.42,12984963,WY
2013-06-24,27.0,27.64,26.38,27.01,9510649,WY
2013-06-25,27.38,27.69,27.05,27.52,8220118,WY
2013-06-26,27.74,27.95,27.595,27.73,5574582,WY
2013-06-27,27.85,28.54,27.705,28.2,9039951,WY
2013-06-28,28.13,28.69,27.79,28.49,13489332,WY
2013-07-01,28.52,28.8,28.05,28.1,4608884,WY
2013-07-02,28.06,28.73,28.01,28.54,5019046,WY
2013-07-03,28.32,28.58,28.19,28.46,2095091,WY
2013-07-05,28.58,28.62,28.02,28.31,3525999,WY
2013-07-08,28.56,28.75,28.31,28.38,3754856,WY
2013-07-09,28.5,28.99,28.4299,28.73,4153244,WY
2013-07-10,28.66,28.85,28.47,28.74,3320964,WY
2013-07-11,29.07,29.38,29.0,29.35,5069540,WY
2013-07-12,29.36,29.56,29.21,29.55,2801933,WY
2013-07-15,29.4,29.5,29.17,29.36,2392512,WY
2013-07-16,29.35,29.58,29.2,29.36,3715954,WY
2013-07-17,29.38,29.52,29.21,29.27,3461046,WY
2013-07-18,29.39,29.67,29.29,29.6,3556370,WY
2013-07-19,29.51,29.86,29.2954,29.86,3823343,WY
2013-07-22,29.85,29.86,29.43,29.5,3311888,WY
2013-07-23,29.61,29.64,29.31,29.33,3514144,WY
2013-07-24,29.38,29.42,28.645,28.86,4107567,WY
2013-07-25,28.77,29.15,28.52,29.14,5325078,WY
2013-07-26,29.36,29.56,28.375,28.8,5595579,WY
2013-07-29,28.28,28.39,27.57,27.99,7941723,WY
2013-07-30,28.0,28.35,28.0,28.22,4982570,WY
2013-07-31,28.2,28.89,27.89,28.4,6216694,WY
2013-08-01,28.55,28.78,28.25,28.31,4558906,WY
2013-08-02,28.24,28.32,27.93,27.98,4444960,WY
2013-08-05,27.98,28.31,27.91,28.16,3857930,WY
2013-08-06,28.15,28.43,28.1,28.18,3780033,WY
2013-08-07,28.03,28.09,27.58,27.6,3435395,WY
2013-08-08,27.66,27.72,27.27,27.32,5406547,WY
2013-08-09,27.3,27.84,27.25,27.81,4598309,WY
2013-08-12,27.68,27.73,27.26,27.32,3569321,WY
2013-08-13,27.41,27.44,26.8,26.99,4520799,WY
2013-08-14,27.47,28.22,27.28,27.79,6994133,WY
2013-08-15,27.21,27.46,26.81,27.17,6707193,WY
2013-08-16,27.09,27.525,26.95,27.06,5440308,WY
2013-08-19,27.0,27.085,26.64,26.65,3451906,WY
2013-08-20,26.91,27.53,26.88,27.35,5676393,WY
2013-08-21,27.42,27.67,26.99,27.32,3821043,WY
2013-08-22,27.47,27.53,27.21,27.48,3537270,WY
2013-08-23,27.53,27.82,27.3245,27.81,3541096,WY
2013-08-26,27.91,28.25,27.72,27.96,3467902,WY
2013-08-27,27.66,27.81,27.32,27.33,4021804,WY
2013-08-28,27.1,27.9,26.9746,27.66,4793557,WY
2013-08-29,27.58,27.98,27.51,27.72,3331919,WY
2013-08-30,27.7,27.71,27.28,27.38,4446177,WY
2013-09-03,27.57,27.6,26.91,27.1,4091146,WY
2013-09-04,27.06,27.3225,26.97,27.1,4141664,WY
2013-09-05,27.44,27.87,27.35,27.76,5957205,WY
2013-09-06,28.05,28.74,27.77,28.51,8061482,WY
2013-09-09,28.57,29.1,28.33,28.95,6189030,WY
2013-09-10,29.06,29.09,28.48,28.78,4577741,WY
2013-09-11,28.67,28.73,28.21,28.43,4316702,WY
2013-09-12,28.51,28.62,28.16,28.32,3211012,WY
2013-09-13,28.36,28.52,28.22,28.39,2707842,WY
2013-09-16,28.95,29.17,28.58,28.77,3344254,WY
2013-09-17,28.82,28.94,28.52,28.58,2612868,WY
2013-09-18,28.48,29.29,28.13,29.29,6018103,WY
2013-09-19,29.28,29.64,29.16,29.27,5100064,WY
2013-09-20,29.25,29.34,28.69,28.81,5039631,WY
2013-09-23,28.67,28.82,28.17,28.26,4364496,WY
2013-09-24,28.34,28.79,28.22,28.35,4721388,WY
2013-09-25,28.44,28.74,28.34,28.53,3691238,WY
2013-09-26,28.62,28.96,28.57,28.82,3174072,WY
2013-09-27,28.66,28.99,28.555,28.93,3005327,WY
2013-09-30,28.66,28.83,28.42,28.63,3786594,WY
2013-10-01,28.72,29.23,28.62,29.13,3334224,WY
2013-10-02,28.95,29.2,28.76,29.07,3023095,WY
2013-10-03,28.93,29.05,28.34,28.77,3736345,WY
2013-10-04,28.69,28.88,28.44,28.59,3169565,WY
2013-10-07,28.33,28.76,28.25,28.6,3193117,WY
2013-10-08,28.5,28.62,28.12,28.12,4216301,WY
2013-10-09,28.19,28.47,28.01,28.25,3367535,WY
2013-10-10,28.52,28.95,28.46,28.94,3820157,WY
2013-10-11,28.75,29.34,28.75,29.34,2798600,WY
2013-10-14,29.05,29.34,28.91,29.3,2218573,WY
2013-10-15,29.14,29.295,28.77,28.78,3239753,WY
2013-10-16,28.95,29.42,28.85,29.4,3616858,WY
2013-10-17,29.25,30.13,29.18,30.01,3770038,WY
2013-10-18,30.18,30.31,29.97,30.11,3318740,WY
2013-10-21,30.06,30.6,29.71,30.09,6039335,WY
2013-10-22,29.99,30.51,29.93,30.33,3785418,WY
2013-10-23,30.26,30.48,30.11,30.46,3841264,WY
2013-10-24,30.45,30.5,30.18,30.3,4620284,WY
2013-10-25,31.88,32.0,30.915,31.39,7751853,WY
2013-10-28,31.39,31.48,31.05,31.34,3988142,WY
2013-10-29,31.25,31.28,30.72,30.95,3908988,WY
2013-10-30,30.78,31.02,30.43,30.47,5532000,WY
2013-10-31,30.51,30.75,30.19,30.415,5022498,WY
2013-11-01,30.41,30.58,29.97,30.34,3619425,WY
2013-11-04,30.74,30.8,30.215,30.37,3473141,WY
2013-11-05,30.19,30.19,29.42,29.5,6536867,WY
2013-11-06,29.7,29.74,29.34,29.37,3058388,WY
2013-11-07,29.47,29.64,29.06,29.13,3777960,WY
2013-11-08,29.02,29.33,28.56,29.3,4818509,WY
2013-11-11,29.19,29.35,28.92,29.11,2971045,WY
2013-11-12,29.11,29.22,28.815,29.15,3437966,WY
2013-11-13,29.08,29.78,28.9701,29.73,5184491,WY
2013-11-14,29.48,29.975,29.48,29.86,4699758,WY
2013-11-15,29.77,29.9,29.645,29.74,3428063,WY
2013-11-18,29.85,29.94,29.59,29.66,2609854,WY
2013-11-19,29.67,29.77,29.51,29.61,2058293,WY
2013-11-20,29.62,29.94,29.08,29.17,3986986,WY
2013-11-21,29.24,29.52,29.18,29.44,3701532,WY
2013-11-22,29.52,29.6,29.25,29.56,3024394,WY
2013-11-25,29.44,29.73,29.25,29.55,2688315,WY
2013-11-26,29.56,29.86,29.4499,29.59,3183686,WY
2013-11-27,29.8,30.68,29.7,30.59,3742673,WY
2013-11-29,30.5,30.59,29.92,30.13,2601647,WY
2013-12-02,30.1,30.25,29.58,29.6,4219676,WY
2013-12-03,29.5,29.64,29.38,29.49,3159191,WY
2013-12-04,29.34,29.44,29.01,29.41,4498162,WY
2013-12-05,29.38,29.53,29.13,29.42,3641760,WY
2013-12-06,29.66,29.94,29.42,29.82,2676559,WY
2013-12-09,29.96,30.27,29.82,30.08,4416720,WY
2013-12-10,30.02,30.35,29.94,29.99,3572654,WY
2013-12-11,29.99,29.99,29.2,29.3,3198384,WY
2013-12-12,29.54,29.9,29.425,29.63,3877613,WY
2013-12-13,29.81,30.21,29.77,30.01,4182021,WY
2013-12-16,30.19,30.61,30.09,30.61,4291877,WY
2013-12-17,30.46,30.53,29.94,30.1,5362375,WY
2013-12-18,30.35,31.4,30.17,31.39,9472909,WY
2013-12-19,31.15,31.4925,31.03,31.27,4541218,WY
2013-12-20,31.24,31.62,31.18,31.4,5438000,WY
2013-12-23,31.52,31.71,31.3,31.33,2971214,WY
2013-12-24,31.36,31.54,31.23,31.28,1479117,WY
2013-12-26,31.45,31.6,31.19,31.33,2140168,WY
2013-12-27,31.46,31.46,31.17,31.3,1508203,WY
2013-12-30,31.33,31.48,31.29,31.43,1851985,WY
2013-12-31,31.42,31.6,31.3,31.57,2898768,WY
2014-01-02,31.38,31.58,31.167,31.27,2749463,WY
2014-01-03,31.18,31.59,31.18,31.34,1945874,WY
2014-01-06,31.41,31.43,30.8,31.02,3340883,WY
2014-01-07,30.99,31.28,30.49,31.11,4501212,WY
2014-01-08,31.0,31.04,30.5722,30.82,4596574,WY
2014-01-09,30.98,31.05,30.67,31.0,2776039,WY
2014-01-10,31.11,31.32,30.98,31.06,2137604,WY
2014-01-13,30.91,31.04,30.48,30.58,2062719,WY
2014-01-14,30.69,31.08,30.62,30.94,2140825,WY
2014-01-15,30.99,31.21,30.84,31.05,2083279,WY
2014-01-16,31.01,31.3,31.0,31.17,2552640,WY
2014-01-17,31.23,31.25,30.9,30.97,2515728,WY
2014-01-21,31.04,31.23,30.9,31.15,2417125,WY
2014-01-22,31.17,31.36,31.06,31.11,2194241,WY
2014-01-23,30.9,31.06,30.53,30.56,4262858,WY
2014-01-24,30.41,30.615,30.16,30.19,4907382,WY
2014-01-27,30.22,30.679,30.11,30.33,4263590,WY
2014-01-28,30.46,31.05,30.45,30.73,3821639,WY
2014-01-29,30.52,30.84,30.4,30.54,2868542,WY
2014-01-30,30.75,30.89,30.58,30.77,2776920,WY
2014-01-31,29.93,30.27,29.66,29.88,6995696,WY
2014-02-03,29.88,30.12,29.19,29.39,4851591,WY
2014-02-04,29.44,29.65,29.22,29.41,3551102,WY
2014-02-05,29.32,29.33,28.84,29.07,5450690,WY
2014-02-06,29.12,29.61,29.06,29.51,2923506,WY
2014-02-07,29.64,29.9,29.35,29.88,3383087,WY
2014-02-10,29.84,30.03,29.6,30.01,2944207,WY
2014-02-11,29.97,30.24,29.84,30.19,2543838,WY
2014-02-12,30.23,30.31,30.01,30.28,2673286,WY
2014-02-13,30.11,30.45,30.08,30.39,2301804,WY
2014-02-14,30.32,30.53,30.27,30.45,2175070,WY
2014-02-18,30.44,30.55,30.3,30.51,2122682,WY
2014-02-19,30.4,30.59,30.25,30.35,3485104,WY
2014-02-20,30.35,30.6,30.291,30.45,2719475,WY
2014-02-21,30.42,30.43,30.13,30.18,2989518,WY
2014-02-24,30.19,30.43,30.18,30.21,3287009,WY
2014-02-25,30.22,30.23,29.86,29.92,4589022,WY
2014-02-26,29.78,30.07,29.7,29.85,3814421,WY
2014-02-27,29.89,29.98,29.38,29.51,4603301,WY
2014-02-28,29.55,29.65,29.32,29.51,5394170,WY
2014-03-03,29.37,29.53,29.19,29.28,4771956,WY
2014-03-04,29.6,29.64,29.43,29.62,5296133,WY
2014-03-05,29.59,29.86,29.39,29.82,5059277,WY
2014-03-06,29.84,30.29,29.84,30.16,2912009,WY
2014-03-07,30.23,30.28,29.78,29.79,3323435,WY
2014-03-10,29.79,29.85,29.6,29.67,3561453,WY
2014-03-11,29.76,29.76,29.48,29.6,2474645,WY
2014-03-12,29.49,29.75,29.49,29.6,2549329,WY
2014-03-13,29.68,29.86,29.37,29.78,5842592,WY
2014-03-14,29.75,30.05,29.75,29.86,3710010,WY
2014-03-17,29.97,30.02,29.3,29.33,4801603,WY
2014-03-18,29.37,29.62,29.27,29.61,4133511,WY
2014-03-19,29.68,29.68,29.01,29.17,4369598,WY
2014-03-20,29.11,29.28,28.89,29.28,3591395,WY
2014-03-21,29.47,29.63,29.18,29.29,4288152,WY
2014-03-24,29.33,29.35,29.1,29.23,2511115,WY
2014-03-25,29.37,29.47,29.06,29.25,2475506,WY
2014-03-26,29.31,29.3699,28.88,28.89,2459755,WY
2014-03-27,28.97,28.97,28.63,28.84,4620267,WY
2014-03-28,28.99,29.27,28.93,29.18,2596806,WY
2014-03-31,29.36,29.48,29.07,29.35,2350597,WY
2014-04-01,29.24,29.79,29.035,29.79,3754630,WY
2014-04-02,29.79,29.8,29.44,29.47,3046378,WY
2014-04-03,29.5,29.8,29.35,29.75,4277739,WY
2014-04-04,29.8,29.89,29.55,29.6,3598967,WY
2014-04-07,29.57,29.65,28.99,29.01,4038546,WY
2014-04-08,28.95,29.16,28.5,28.55,7066148,WY
2014-04-09,28.58,28.91,28.209,28.67,5372461,WY
2014-04-10,28.63,28.84,28.09,28.19,3402732,WY
2014-04-11,28.09,28.21,27.68,27.72,4001211,WY
2014-04-14,27.91,27.94,27.6,27.89,2676399,WY
2014-04-15,27.87,27.96,27.48,27.76,3800974,WY
2014-04-16,27.99,28.0,27.66,27.9,3417444,WY
2014-04-17,27.79,27.95,27.67,27.87,4481880,WY
2014-04-21,27.9,28.22,27.84,28.2,2254331,WY
2014-04-22,28.2,28.5,28.0,28.45,3032460,WY
2014-04-23,28.43,28.75,28.18,28.6,4220242,WY
2014-04-24,28.64,28.8,28.5,28.74,3611717,WY
2014-04-25,28.85,29.65,28.76,29.52,4606689,WY
2014-04-28,29.63,29.9,29.47,29.81,3843419,WY
2014-04-29,29.86,29.93,29.705,29.92,2857469,WY
2014-04-30,29.8892,30.0,29.71,29.85,3386138,WY
2014-05-01,29.76,29.95,29.5401,29.93,3442307,WY
2014-05-02,29.87,30.14,29.78,29.94,2722414,WY
2014-05-05,29.85,30.29,29.82,30.26,3228581,WY
2014-05-06,30.19,30.38,29.98,30.26,3828507,WY
2014-05-07,30.12,30.44,30.01,30.42,2500329,WY
2014-05-08,30.35,30.6,30.07,30.17,2930632,WY
2014-05-09,30.16,30.34,29.9737,30.3,2570190,WY
2014-05-12,30.44,30.55,30.28,30.33,2256513,WY
2014-05-13,30.48,30.69,30.25,30.28,2679743,WY
2014-05-14,30.36,30.74,30.25,30.48,3700776,WY
2014-05-15,30.44,30.45,29.83,30.07,2330742,WY
2014-05-16,30.11,30.45,30.08,30.31,2831668,WY
2014-05-19,30.3,30.33,30.03,30.21,2628582,WY
2014-05-20,30.08,30.24,29.76,29.89,2270860,WY
2014-05-21,29.96,30.3,29.92,30.25,3153646,WY
2014-05-22,30.23,30.53,30.12,30.35,22033722,WY
2014-05-23,30.4,30.97,30.15,30.87,11135709,WY
2014-05-27,30.87,31.11,30.755,30.9,6101991,WY
2014-05-28,30.9,31.195,30.71,31.11,5376515,WY
2014-05-29,31.19,31.48,31.07,31.27,6095492,WY
2014-05-30,31.23,31.46,31.1702,31.42,3969479,WY
2014-06-02,31.46,31.5,31.36,31.45,3485170,WY
2014-06-03,31.27,31.32,30.97,31.08,6597738,WY
2014-06-04,31.03,31.06,30.71,30.98,12129219,WY
2014-06-05,30.97,31.35,30.835,31.29,16633308,WY
2014-06-06,31.34,31.585,31.3,31.34,10570858,WY
2014-06-09,31.32,31.47,31.2,31.32,7108046,WY
2014-06-10,31.25,31.4,31.11,31.24,7184962,WY
2014-06-11,31.1,31.205,30.88,31.14,8965506,WY
2014-06-12,31.01,31.07,30.765,30.89,6729072,WY
2014-06-13,30.9,30.95,30.59,30.84,3508468,WY
2014-06-16,30.76,30.875,30.5,30.86,6107375,WY
2014-06-17,30.77,30.95,30.71,30.93,3608115,WY
2014-06-18,30.91,30.94,30.525,30.86,5437412,WY
2014-06-19,30.82,30.94,30.71,30.87,4391656,WY
2014-06-20,30.83,31.12,30.63,31.08,7489666,WY
2014-06-23,31.08,31.41,31.01,31.23,7839439,WY
2014-06-24,31.15,32.4,31.15,32.17,15597524,WY
2014-06-25,32.13,32.36,31.777,32.32,18857621,WY
2014-06-26,32.33,32.75,32.31,32.7,17516588,WY
2014-06-27,32.66,32.87,32.201,32.58,27737931,WY
2014-06-30,32.71,33.255,32.483,33.09,21266107,WY
2014-07-01,33.07,33.09,32.4,32.45,22729005,WY
2014-07-02,32.67,33.15,32.55,32.9,13178121,WY
2014-07-03,32.79,33.75,32.64,33.22,57594697,WY
2014-07-07,33.09,33.23,32.85,33.18,11445590,WY
2014-07-08,33.23,33.6,33.04,33.35,11892142,WY
2014-07-09,33.36,33.48,33.05,33.1,8624714,WY
2014-07-10,32.81,33.0,32.54,32.57,11816280,WY
2014-07-11,32.57,32.72,32.16,32.38,9855992,WY
2014-07-14,32.39,32.45,32.17,32.24,9145196,WY
2014-07-15,32.41,32.63,32.28,32.29,9120585,WY
2014-07-16,32.43,32.5,32.19,32.42,6652204,WY
2014-07-17,32.33,32.63,32.25,32.58,6425663,WY
2014-07-18,32.33,32.63,32.25,32.58,6425663,WY
2014-07-21,32.52,32.53,32.19,32.26,3997464,WY
2014-07-22,32.47,32.53,32.27,32.27,3673363,WY
2014-07-23,32.28,32.38,32.09,32.12,3078266,WY
2014-07-24,32.18,32.26,31.95,32.05,3152398,WY
2014-07-25,31.93,32.1,31.84,31.92,2034080,WY
2014-07-28,31.94,32.3,31.85,32.27,4861281,WY
2014-07-29,32.27,32.28,31.945,31.96,3622042,WY
2014-07-30,32.09,32.21,31.62,31.82,3783978,WY
2014-07-31,31.73,31.8,31.3,31.32,5407874,WY
2014-08-01,31.57,31.73,31.34,31.61,2917881,WY
2014-08-04,31.57,31.73,31.34,31.61,2917881,WY
2014-08-05,31.52,31.71,31.305,31.42,2677728,WY
2014-08-06,31.27,31.685,31.16,31.61,2161342,WY
2014-08-07,31.66,31.73,31.47,31.55,1653101,WY
2014-08-08,31.6,32.0,31.43,32.0,2506223,WY
2014-08-11,32.0,32.24,31.94,32.1,2838631,WY
2014-08-12,32.04,32.42,32.01,32.33,2225346,WY
2014-08-13,32.43,32.47,32.22,32.34,1438553,WY
2014-08-14,32.61,33.15,32.5,33.06,3871449,WY
2014-08-15,33.13,33.18,32.83,32.96,2292588,WY
2014-08-18,33.15,33.42,33.14,33.42,2766712,WY
2014-08-19,33.47,34.03,33.38,33.97,3826927,WY
2014-08-20,33.87,34.15,33.78,34.1,3470558,WY
2014-08-21,34.1,34.42,34.1,34.38,4236482,WY
2014-08-22,34.29,34.41,34.26,34.28,2027542,WY
2014-08-25,34.49,34.51,34.32,34.46,1862234,WY
2014-08-26,34.42,34.6,34.24,34.28,2687771,WY
2014-08-27,34.11,34.33,34.0,34.14,1910242,WY
2014-08-28,33.98,34.15,33.88,33.95,2289356,WY
2014-08-29,34.02,34.1,33.87,33.95,2970735,WY
2014-09-02,34.0,34.125,33.92,33.99,1858313,WY
2014-09-03,34.04,34.15,33.87,33.89,3485428,WY
2014-09-04,34.09,34.178,33.77,33.9,2925550,WY
2014-09-05,33.79,34.04,33.79,33.95,4022675,WY
2014-09-08,33.97,34.09,33.91,34.0,2507770,WY
2014-09-09,33.91,34.04,33.76,33.84,2389414,WY
2014-09-10,33.78,33.88,33.55,33.73,1689392,WY
2014-09-11,33.57,33.81,33.53,33.69,1786263,WY
2014-09-12,33.66,33.66,32.89,33.09,4707283,WY
2014-09-15,33.07,33.25,32.83,32.93,2700761,WY
2014-09-16,32.95,33.28,32.9,33.1,4143684,WY
2014-09-17,33.16,33.38,32.85,32.89,2928592,WY
2014-09-18,32.89,33.01,32.47,32.63,4132232,WY
2014-09-19,32.74,32.83,32.3374,32.39,4896811,WY
2014-09-22,32.4,32.52,31.85,31.87,4499297,WY
2014-09-23,31.75,32.01,31.63,31.65,3816533,WY
2014-09-24,31.64,32.36,31.55,32.17,3420640,WY
2014-09-25,32.11,32.15,31.85,31.96,2850445,WY
2014-09-26,31.93,32.345,31.82,32.32,3235409,WY
2014-09-29,32.1,32.355,31.97,32.25,3181444,WY
2014-09-30,32.24,32.29,31.86,31.86,3022037,WY
2014-10-01,31.86,31.98,31.62,31.78,3906370,WY
2014-10-02,31.79,32.22,31.61,32.06,3101814,WY
2014-10-03,32.19,32.54,32.11,32.42,2609041,WY
2014-10-06,32.47,32.69,32.145,32.22,2695060,WY
2014-10-07,32.12,32.31,31.82,31.83,2570617,WY
2014-10-08,31.83,32.23,31.81,32.12,6841800,WY
2014-10-09,32.12,32.31,31.69,31.77,5711721,WY
2014-10-10,31.8,32.49,31.7175,32.0,4860842,WY
2014-10-13,32.02,32.6,32.02,32.12,3470583,WY
2014-10-14,32.32,32.94,32.12,32.5,3843361,WY
2014-10-15,32.18,32.505,31.61,32.09,4720477,WY
2014-10-16,31.79,32.67,31.7,32.39,4345508,WY
2014-10-17,32.66,33.05,32.56,32.99,4801374,WY
2014-10-20,32.9,33.27,32.77,33.25,3011196,WY
2014-10-21,33.4,33.95,33.16,33.68,2371187,WY
2014-10-22,33.7,33.88,33.21,33.27,3158475,WY
2014-10-23,33.5,33.895,33.43,33.74,2401398,WY
2014-10-24,33.66,33.945,33.5,33.89,2678926,WY
2014-10-27,33.86,34.05,33.64,34.03,2514290,WY
2014-10-28,34.1,34.13,33.74,34.13,2516854,WY
2014-10-29,33.84,33.85,32.92,33.08,4234653,WY
2014-10-30,34.25,34.36,33.89,34.03,4874638,WY
2014-10-31,33.66,34.04,33.03,33.86,4841503,WY
2014-11-03,33.88,34.39,33.88,34.28,3013750,WY
2014-11-04,34.29,34.49,34.04,34.46,2763383,WY
2014-11-05,34.53,34.53,34.19,34.38,3056198,WY
2014-11-06,34.37,34.48,34.1,34.24,2924183,WY
2014-11-07,34.18,34.49,34.15,34.3,2184218,WY
2014-11-10,34.18,34.54,34.17,34.41,2233562,WY
2014-11-11,34.39,34.51,34.21,34.25,2212505,WY
2014-11-12,34.25,34.36,33.89,34.03,4874738,WY
2014-11-13,34.03,34.28,33.89,33.95,1644202,WY
2014-11-14,33.97,34.12,33.77,33.9,2878320,WY
2014-11-17,33.9,34.13,33.87,34.03,1929360,WY
2014-11-18,34.02,34.48,34.01,34.39,2794200,WY
2014-11-19,34.36,34.44,34.12,34.2,4018441,WY
2014-11-20,34.03,34.285,34.0,34.18,4735208,WY
2014-11-21,34.42,34.47,34.25,34.35,4736740,WY
2014-11-24,34.5,34.91,34.47,34.83,2835831,WY
2014-11-25,34.89,35.29,34.73,35.23,3459717,WY
2014-11-26,35.35,35.54,34.85,34.92,3436560,WY
2014-11-28,35.03,35.34,34.99,35.31,1731414,WY
2014-12-01,35.29,35.45,35.15,35.16,2619984,WY
2014-12-02,35.19,35.44,35.0678,35.36,1589502,WY
2014-12-03,35.38,35.5,35.205,35.43,2227374,WY
2014-12-04,35.35,35.37,35.06,35.3,2150502,WY
2014-12-05,35.24,35.55,35.0375,35.53,2673454,WY
2014-12-08,35.55,36.17,35.53,36.11,3769089,WY
2014-12-09,35.69,36.35,35.65,36.15,3635144,WY
2014-12-10,36.18,36.7,36.0,36.05,4704806,WY
2014-12-11,36.06,36.39,36.01,36.09,2994362,WY
2014-12-12,35.86,36.39,35.73,35.83,3139376,WY
2014-12-15,35.9,35.99,35.5,35.59,3923068,WY
2014-12-16,35.54,35.58,34.68,34.74,5869903,WY
2014-12-17,34.81,35.25,34.7,35.01,5149575,WY
2014-12-18,35.28,35.56,35.14,35.3,5907202,WY
2014-12-19,35.42,36.375,35.35,36.19,6474648,WY
2014-12-22,36.21,36.62,36.21,36.49,4166050,WY
2014-12-23,36.59,36.78,36.46,36.58,2389926,WY
2014-12-24,36.73,36.78,36.58,36.62,1081268,WY
2014-12-26,36.78,36.88,36.59,36.63,1681641,WY
2014-12-29,36.52,36.87,36.51,36.64,1587842,WY
2014-12-30,36.64,36.69,36.31,36.44,1797249,WY
2014-12-31,36.48,36.67,35.85,35.89,2024211,WY
2015-01-02,35.87,36.19,35.865,36.11,2427157,WY
2015-01-05,35.9,36.24,35.9,36.11,2385433,WY
2015-01-06,36.21,36.495,35.98,36.07,3405886,WY
2015-01-07,35.79,36.345,35.78,36.18,2873072,WY
2015-01-08,36.42,36.73,36.33,36.57,3004544,WY
2015-01-09,36.57,36.79,36.445,36.52,2022654,WY
2015-01-12,36.52,36.67,36.35,36.57,1888905,WY
2015-01-13,36.8,37.04,36.52,36.69,2645144,WY
2015-01-14,36.46,36.48,36.015,36.44,2776926,WY
2015-01-15,36.62,36.77,36.33,36.37,2959758,WY
2015-01-16,36.31,36.7,36.09,36.63,2814654,WY
2015-01-20,36.75,36.89,35.78,35.91,5039726,WY
2015-01-21,35.79,35.9,35.42,35.67,3368612,WY
2015-01-22,35.93,36.53,35.725,36.48,3112686,WY
2015-01-23,36.53,36.56,36.04,36.04,2613447,WY
2015-01-26,36.04,36.12,35.76,36.12,2727652,WY
2015-01-27,35.88,36.11,35.82,35.91,2257572,WY
2015-01-28,36.11,36.28,35.56,35.57,2361766,WY
2015-01-29,35.66,35.695,35.12,35.41,4823835,WY
2015-01-30,35.33,36.35,35.19,35.85,5314459,WY
2015-02-02,35.83,35.83,34.87,35.24,5203869,WY
2015-02-03,35.28,35.58,35.09,35.57,3914506,WY
2015-02-04,35.48,35.6,35.07,35.29,3147669,WY
2015-02-05,35.43,35.655,35.31,35.51,2601387,WY
2015-02-06,35.61,35.61,34.75,34.87,3632981,WY
2015-02-09,34.85,35.135,34.82,34.85,2385145,WY
2015-02-10,35.02,35.3799,34.92,35.22,2391224,WY
2015-02-11,35.22,35.4,34.99,35.1,2089582,WY
2015-02-12,35.26,35.64,35.17,35.56,1967340,WY
2015-02-13,35.45,35.57,35.29,35.52,1796850,WY
2015-02-17,35.45,35.53,34.93,35.01,3608152,WY
2015-02-18,34.89,35.54,34.83,35.46,2710678,WY
2015-02-19,35.32,35.37,35.04,35.16,2742536,WY
2015-02-20,35.26,35.585,35.12,35.49,5399724,WY
2015-02-23,35.53,35.75,35.46,35.73,2122326,WY
2015-02-24,35.68,35.68,35.02,35.14,3144891,WY
2015-02-25,34.93,35.235,34.89,34.94,3026499,WY
2015-02-26,34.97,35.575,34.9,35.09,4099662,WY
2015-02-27,35.09,35.21,34.84,35.11,2319300,WY
2015-03-02,35.18,35.6,34.99,35.2,2268516,WY
2015-03-03,35.0,35.09,34.54,34.81,3085024,WY
2015-03-04,34.64,34.84,34.19,34.27,2679102,WY
2015-03-05,34.36,34.53,34.11,34.13,2599734,WY
2015-03-06,33.88,33.97,32.8229,33.03,6649689,WY
2015-03-09,33.02,33.69,33.0,33.54,4074643,WY
2015-03-10,33.21,33.58,33.16,33.24,3297528,WY
2015-03-11,33.29,33.5,33.18,33.39,2559798,WY
2015-03-12,33.55,33.895,33.4,33.74,2735763,WY
2015-03-13,33.64,33.67,32.91,33.06,4131666,WY
2015-03-16,33.22,33.78,33.21,33.68,2740608,WY
2015-03-17,33.59,33.83,33.455,33.46,2184991,WY
2015-03-18,33.44,34.26,33.17,34.12,3424600,WY
2015-03-19,33.99,34.26,33.85,33.89,2359092,WY
2015-03-20,34.18,34.55,33.8,34.46,4883141,WY
2015-03-23,34.45,34.56,34.26,34.38,2421728,WY
2015-03-24,34.32,34.49,34.2,34.3,2521510,WY
2015-03-25,34.28,34.28,33.27,33.28,4540172,WY
2015-03-26,33.2,33.35,32.74,33.06,3960576,WY
2015-03-27,33.06,33.32,32.97,33.05,2379519,WY
2015-03-30,33.21,33.34,32.93,33.17,2653098,WY
2015-03-31,33.04,33.56,32.95,33.15,3532098,WY
2015-04-01,33.17,33.19,32.675,32.86,2904756,WY
2015-04-02,32.82,33.04,32.6,32.64,4511722,WY
2015-04-06,32.55,32.75,32.43,32.51,7015838,WY
2015-04-07,32.55,32.6,32.14,32.15,4184389,WY
2015-04-08,32.24,32.36,32.05,32.36,3128341,WY
2015-04-09,32.31,32.41,32.08,32.16,3023714,WY
2015-04-10,32.24,32.44,32.2,32.25,2176215,WY
2015-04-13,32.21,32.35,32.08,32.2,2534048,WY
2015-04-14,32.1,32.22,31.84,31.99,4279190,WY
2015-04-15,32.08,32.145,31.93,32.02,3160573,WY
2015-04-16,31.89,32.3,31.47,32.15,3505511,WY
2015-04-17,32.0,32.0849,31.52,31.55,3550367,WY
2015-04-20,31.65,31.88,31.65,31.73,8847643,WY
2015-04-21,31.82,31.99,31.58,31.61,2749035,WY
2015-04-22,31.62,31.7999,31.51,31.75,2338722,WY
2015-04-23,31.73,32.0,31.555,31.86,2148591,WY
2015-04-24,31.85,32.465,31.85,32.33,4196524,WY
2015-04-27,32.37,32.45,32.08,32.16,3639600,WY
2015-04-28,32.07,32.33,31.94,32.18,2874957,WY
2015-04-29,31.97,32.12,31.64,31.73,2669024,WY
2015-04-30,31.6,31.67,31.25,31.51,4560332,WY
2015-05-01,31.39,32.145,31.16,32.01,8361351,WY
2015-05-04,31.95,32.07,31.45,31.59,5075532,WY
2015-05-05,31.52,31.61,31.07,31.12,3103845,WY
2015-05-06,31.13,31.32,31.06,31.17,4116422,WY
2015-05-07,31.24,32.125,31.11,32.04,4486357,WY
2015-05-08,32.4,32.805,32.4,32.53,4470962,WY
2015-05-11,32.4,32.53,32.13,32.38,4593484,WY
2015-05-12,32.24,32.33,31.83,31.95,3089486,WY
2015-05-13,32.14,32.36,31.99,32.03,3405026,WY
2015-05-14,32.2,32.67,32.11,32.53,3338928,WY
2015-05-15,32.62,32.64,32.26,32.34,2645619,WY
2015-05-18,32.32,32.37,32.0,32.07,2797340,WY
2015-05-19,32.0,32.725,31.97,32.66,4361305,WY
2015-05-20,32.74,32.91,32.59,32.67,3048757,WY
2015-05-21,32.59,32.71,32.435,32.58,2693771,WY
2015-05-22,32.48,32.87,32.36,32.73,3912648,WY
2015-05-26,32.6,33.03,32.41,32.96,5942407,WY
2015-05-27,33.02,33.06,32.74,33.0,4648596,WY
2015-05-28,33.01,33.06,32.65,32.96,3565840,WY
2015-05-29,32.94,32.98,32.5,32.56,3434487,WY
2015-06-01,32.59,32.8,32.381,32.5,3383745,WY
2015-06-02,32.52,32.62,32.27,32.42,3605329,WY
2015-06-03,32.17,32.17,31.85,31.85,3623710,WY
2015-06-04,31.79,31.92,31.64,31.69,12328547,WY
2015-06-05,31.48,31.89,31.43,31.46,3567528,WY
2015-06-08,31.48,31.83,31.44,31.51,2341028,WY
2015-06-09,31.5,31.63,31.21,31.24,2477792,WY
2015-06-10,31.38,32.005,31.38,31.8,3188908,WY
2015-06-11,31.92,32.25,31.87,32.17,3342279,WY
2015-06-12,32.13,32.36,32.01,32.06,1987364,WY
2015-06-15,31.95,32.24,31.89,32.04,3111399,WY
2015-06-16,32.1,33.105,32.1,32.96,6783988,WY
2015-06-17,32.97,33.05,32.52,32.67,6050615,WY
2015-06-18,32.82,33.05,32.69,32.71,5711259,WY
2015-06-19,32.7,32.73,32.45,32.57,4804594,WY
2015-06-22,32.68,32.79,32.44,32.57,2491508,WY
2015-06-23,32.53,32.57,32.2,32.31,2124982,WY
2015-06-24,32.31,32.54,32.18,32.25,2636759,WY
2015-06-25,32.3,32.41,31.84,31.86,2614904,WY
2015-06-26,31.86,32.29,31.76,32.07,3134072,WY
2015-06-29,31.97,32.11,31.5,31.53,2221671,WY
2015-06-30,31.68,31.8265,31.46,31.5,3079783,WY
2015-07-01,31.53,32.03,31.35,32.0,2618887,WY
2015-07-02,32.15,32.34,31.78,31.84,2279279,WY
2015-07-06,31.6,31.89,31.6,31.73,2423670,WY
2015-07-07,31.81,32.155,31.62,32.06,2992236,WY
2015-07-08,31.89,31.98,31.44,31.56,2281249,WY
2015-07-09,31.76,31.86,31.25,31.26,2457032,WY
2015-07-10,31.46,31.6,31.24,31.29,2355017,WY
2015-07-13,31.45,31.69,31.29,31.65,3541355,WY
2015-07-14,31.62,31.67,31.235,31.26,3056899,WY
2015-07-15,31.22,31.39,31.03,31.21,2484922,WY
2015-07-16,30.77,31.26,30.735,30.96,4295136,WY
2015-07-17,30.96,30.96,30.33,30.48,4894380,WY
2015-07-20,30.44,30.66,30.35,30.54,2290658,WY
2015-07-21,30.5,30.62,30.1227,30.26,2957342,WY
2015-07-22,30.25,30.54,30.12,30.18,2011488,WY
2015-07-23,30.14,30.157,29.87,30.03,3029397,WY
2015-07-24,29.98,30.05,29.76,29.77,1680210,WY
2015-07-27,29.71,30.05,29.632,29.99,5260386,WY
2015-07-28,30.1,30.18,29.905,30.05,4155399,WY
2015-07-29,30.03,30.46,29.95,30.3,2814512,WY
2015-07-30,30.14,30.52,30.04,30.46,3261303,WY
2015-07-31,30.63,31.37,30.63,30.69,3197167,WY
2015-08-03,30.67,30.86,30.48,30.82,2666647,WY
2015-08-04,30.82,31.09,30.8,31.07,3483503,WY
2015-08-05,31.09,31.3,30.79,30.79,3033563,WY
2015-08-06,30.78,30.88,30.455,30.66,2754746,WY
2015-08-07,30.61,31.09,30.49,31.06,2949161,WY
2015-08-10,31.22,31.34,30.93,31.06,3509691,WY
2015-08-11,30.97,31.03,30.76,30.81,3317052,WY
2015-08-12,30.65,30.97,30.345,30.95,3461470,WY
2015-08-13,30.83,31.155,30.69,30.99,5021349,WY
2015-08-14,31.01,31.21,30.7,31.19,3993869,WY
2015-08-17,31.14,31.22,30.91,31.08,2881040,WY
2015-08-18,31.04,31.21,30.855,31.15,2475181,WY
2015-08-19,31.02,31.19,30.84,30.91,2576682,WY
2015-08-20,30.74,30.825,30.53,30.58,3013738,WY
2015-08-21,30.44,30.53,29.96,29.97,4436296,WY
2015-08-24,29.26,29.42,28.03,28.17,9552989,WY
2015-08-25,28.66,29.05,26.88,26.9,7857027,WY
2015-08-26,27.49,27.57,26.84,27.48,10312506,WY
2015-08-27,27.7,28.23,27.405,28.0,4385955,WY
2015-08-28,28.05,28.41,27.75,28.24,3658462,WY
2015-08-31,28.18,28.26,27.87,27.94,3873674,WY
2015-09-01,27.49,27.89,27.31,27.59,5185786,WY
2015-09-02,27.9,27.95,27.535,27.82,3333880,WY
2015-09-03,27.91,28.09,27.8,27.9,3450243,WY
2015-09-04,27.59,27.66,27.2,27.37,3076933,WY
2015-09-08,27.77,27.77,27.35,27.65,3443488,WY
2015-09-09,27.66,27.75,26.88,26.91,3759991,WY
2015-09-10,26.96,27.49,26.91,27.29,4777534,WY
2015-09-11,27.2,27.37,26.882,27.32,4272877,WY
2015-09-14,27.37,27.39,27.06,27.18,3021718,WY
2015-09-15,27.44,27.63,27.01,27.37,3355031,WY
2015-09-16,27.37,28.57,27.37,28.45,7176918,WY
2015-09-17,28.43,29.15,28.38,28.62,5041331,WY
2015-09-18,28.3,28.66,28.14,28.26,5816342,WY
2015-09-21,28.31,28.42,28.0,28.25,3907170,WY
2015-09-22,28.04,28.0901,27.605,27.7,2683709,WY
2015-09-23,27.7,27.74,27.305,27.59,2631396,WY
2015-09-24,27.42,27.45,27.04,27.25,2832286,WY
2015-09-25,27.39,27.5,27.06,27.2,3157378,WY
2015-09-28,27.11,27.19,26.76,26.87,3079555,WY
2015-09-29,26.85,27.22,26.82,27.06,3053727,WY
2015-09-30,27.29,27.41,27.1139,27.34,2837534,WY
2015-10-01,27.62,27.62,26.75,27.0,3270795,WY
2015-10-02,26.84,27.46,26.73,27.45,2846408,WY
2015-10-05,27.53,27.98,27.5,27.97,3286578,WY
2015-10-06,27.96,28.01,27.765,27.83,2650369,WY
2015-10-07,27.92,28.24,27.92,28.15,3150552,WY
2015-10-08,28.13,28.6,28.08,28.55,2719800,WY
2015-10-09,28.74,28.88,28.45,28.85,3782866,WY
2015-10-12,28.77,29.04,28.62,28.75,2786387,WY
2015-10-13,28.55,29.12,28.54,28.88,3022538,WY
2015-10-14,28.88,29.13,28.73,28.77,2251340,WY
2015-10-15,28.88,29.0,28.53,28.94,3145050,WY
2015-10-16,29.08,29.47,29.04,29.42,4781770,WY
2015-10-19,29.34,29.49,29.09,29.25,2233431,WY
2015-10-20,29.2,29.34,28.99,29.14,2336081,WY
2015-10-21,29.2,29.32,28.98,29.22,2305782,WY
2015-10-22,29.44,30.07,29.33,30.01,3499835,WY
2015-10-23,30.09,30.3097,29.77,30.03,3597317,WY
2015-10-26,30.06,30.08,29.18,29.28,3290832,WY
2015-10-27,29.12,29.26,28.8003,29.03,3459540,WY
2015-10-28,28.77,29.32,28.74,29.28,4450045,WY
2015-10-29,29.11,29.32,28.83,29.17,4078306,WY
2015-10-30,29.17,29.66,29.07,29.33,3846318,WY
2015-11-02,29.79,30.77,29.44,30.75,6585487,WY
2015-11-03,30.61,31.49,30.5,31.06,6502077,WY
2015-11-04,31.13,31.17,30.8,30.92,4064147,WY
2015-11-05,30.92,31.24,30.76,31.08,3259894,WY
2015-11-06,30.73,30.905,30.33,30.4,4238471,WY
2015-11-09,28.76,29.87,28.72,29.5,17175579,WY
2015-11-10,29.44,29.55,29.19,29.24,7685561,WY
2015-11-11,29.25,29.95,29.1,29.81,8244667,WY
2015-11-12,29.72,29.75,29.39,29.39,5182855,WY
2015-11-13,29.6,29.7,29.12,29.25,5870052,WY
2015-11-16,29.25,30.235,29.24,30.14,7608586,WY
2015-11-17,30.14,31.12,30.0,30.75,8472596,WY
2015-11-18,30.85,31.94,30.26,31.93,8781630,WY
2015-11-19,32.0,32.1,31.715,31.93,5245668,WY
2015-11-20,32.22,32.29,31.98,32.19,4954441,WY
2015-11-23,32.15,32.3,31.82,31.96,3426889,WY
2015-11-24,31.78,32.19,31.58,32.17,3384803,WY
2015-11-25,32.15,32.3261,32.05,32.28,3255315,WY
2015-11-27,32.28,32.55,32.24,32.37,1858479,WY
2015-11-30,32.33,32.5,32.09,32.17,5049832,WY
2015-12-01,32.37,32.715,32.0,32.14,7141088,WY
2015-12-02,32.1,32.19,31.695,31.76,2887342,WY
2015-12-03,31.75,31.82,31.205,31.46,3700202,WY
2015-12-04,31.59,32.15,31.46,32.05,4882520,WY
2015-12-07,31.95,31.98,31.57,31.77,3182281,WY
2015-12-08,31.58,31.77,31.43,31.55,2167983,WY
2015-12-09,31.45,31.79,31.1,31.19,3791476,WY
2015-12-10,31.21,31.28,30.82,30.93,3188688,WY
2015-12-11,30.64,30.92,30.33,30.48,3145920,WY
2015-12-14,30.4,30.61,29.85,30.01,4741533,WY
2015-12-15,30.22,30.31,29.92,30.1,4199582,WY
2015-12-16,30.24,30.94,30.07,30.87,3822845,WY
2015-12-17,30.86,31.01,30.39,30.64,3945748,WY
2015-12-18,30.38,30.39,29.51,29.51,7028573,WY
2015-12-21,29.68,29.81,29.265,29.69,3958332,WY
2015-12-22,29.87,30.32,29.65,30.15,2981275,WY
2015-12-23,30.27,30.68,30.19,30.62,3872293,WY
2015-12-24,30.58,30.865,30.475,30.72,1470145,WY
2015-12-28,30.64,30.68,30.34,30.57,2360388,WY
2015-12-29,30.83,30.93,30.48,30.61,2261379,WY
2015-12-30,30.6,30.72,30.32,30.34,1998313,WY
2015-12-31,30.33,30.34,29.84,29.98,2302927,WY
2016-01-04,29.51,29.855,29.44,29.83,3556759,WY
2016-01-05,29.94,30.03,29.625,29.9,2722797,WY
2016-01-06,29.63,29.64,29.1216,29.24,4843246,WY
2016-01-07,28.92,28.95,28.1,28.16,4917361,WY
2016-01-08,28.23,28.4,27.84,27.9,5022781,WY
2016-01-11,27.98,28.14,27.51,27.61,5552471,WY
2016-01-12,27.93,27.94,26.7,27.02,8042172,WY
2016-01-13,27.12,27.66,26.71,26.75,5326883,WY
2016-01-14,26.89,26.96,26.37,26.41,5584249,WY
2016-01-15,25.92,26.165,25.53,25.82,5296759,WY
2016-01-19,26.23,26.25,25.28,25.47,6689370,WY
2016-01-20,25.23,25.3,23.73,24.6,10461826,WY
2016-01-21,24.7,25.46,24.51,25.0,5425920,WY
2016-01-22,25.36,25.63,24.99,25.42,4667122,WY
2016-01-25,25.3,25.38,24.45,24.51,3745778,WY
2016-01-26,24.67,24.97,24.5,24.75,4763153,WY
2016-01-27,24.72,24.91,24.34,24.52,6402509,WY
2016-01-28,24.73,24.91,24.26,24.42,7185940,WY
2016-01-29,24.67,25.62,24.62,25.61,10958784,WY
2016-02-01,25.44,26.22,25.15,26.09,7993236,WY
2016-02-02,25.92,25.92,25.305,25.33,4895580,WY
2016-02-03,25.48,25.67,24.76,25.46,4905853,WY
2016-02-04,25.39,26.035,25.38,25.74,6348888,WY
2016-02-05,25.6,25.64,23.9,23.99,8204075,WY
2016-02-08,23.86,23.875,22.93,23.4,7657491,WY
2016-02-09,23.17,23.5201,22.665,23.08,6017205,WY
2016-02-10,23.29,23.49,22.62,22.68,4817269,WY
2016-02-11,22.35,22.53,22.06,22.22,8462822,WY
2016-02-12,22.5,22.75,22.35,22.6,6614293,WY
2016-02-16,22.97,24.0,22.86,23.77,7093064,WY
2016-02-17,23.85,24.439,23.74,24.18,8967946,WY
2016-02-18,24.18,24.26,23.53,23.84,7295745,WY
2016-02-19,23.74,23.74,22.66,22.87,23395771,WY
2016-02-22,23.19,23.67,23.11,23.58,14405633,WY
2016-02-23,23.57,24.59,23.29,24.25,11825068,WY
2016-02-24,24.0,25.369,24.0,25.0,13042547,WY
2016-02-25,25.13,25.435,24.7,25.36,7486611,WY
2016-02-26,25.47,26.0,25.25,25.59,8375823,WY
2016-02-29,25.58,26.43,25.5,25.98,12182373,WY
2016-03-01,26.13,26.75,26.09,26.65,7432243,WY
2016-03-02,26.54,27.09,26.5,27.07,6339478,WY
2016-03-03,27.31,27.39,27.02,27.26,6718291,WY
2016-03-04,26.92,27.91,26.8627,27.44,7081045,WY
2016-03-07,27.33,27.72,27.27,27.63,7183266,WY
2016-03-08,27.51,27.83,27.47,27.49,7071471,WY
2016-03-09,27.72,27.82,27.465,27.57,4901368,WY
2016-03-10,27.65,28.1,27.55,28.06,6375788,WY
2016-03-11,28.32,28.795,28.3,28.72,7007507,WY
2016-03-14,28.53,29.23,28.53,29.08,7060613,WY
2016-03-15,28.84,29.375,28.68,29.33,7129179,WY
2016-03-16,29.17,29.62,29.05,29.45,6349147,WY
2016-03-17,29.49,30.49,29.43,30.08,9911678,WY
2016-03-18,30.14,30.33,29.86,30.09,8054461,WY
2016-03-21,30.07,30.55,30.01,30.27,5294484,WY
2016-03-22,30.02,30.82,30.02,30.59,5008057,WY
2016-03-23,30.5,30.72,30.24,30.24,4343888,WY
2016-03-24,30.14,30.39,29.83,30.34,4490429,WY
2016-03-28,30.42,30.81,30.2538,30.62,4932901,WY
2016-03-29,30.57,31.16,30.36,31.03,5222342,WY
2016-03-30,31.2,31.38,30.93,31.05,4702846,WY
2016-03-31,31.0,31.33,30.82,30.98,6844060,WY
2016-04-01,30.82,31.29,30.71,31.15,6153063,WY
2016-04-04,31.11,31.45,30.95,31.19,5358937,WY
2016-04-05,30.87,31.06,30.71,30.78,5740769,WY
2016-04-06,30.78,30.99,30.209,30.79,6111612,WY
2016-04-07,30.62,31.03,30.555,30.79,4433238,WY
2016-04-08,30.75,31.4,30.75,31.24,4987803,WY
2016-04-11,31.3,31.7,31.24,31.31,5226404,WY
2016-04-12,31.29,31.73,31.17,31.45,4822625,WY
2016-04-13,31.43,31.92,31.37,31.77,4767525,WY
2016-04-14,31.8,31.8801,31.5,31.71,3231535,WY
2016-04-15,31.66,31.81,31.57,31.73,3845275,WY
2016-04-18,31.55,32.0,31.515,31.99,3373737,WY
2016-04-19,32.0,32.2,31.68,31.98,4779020,WY
2016-04-20,32.03,32.17,31.915,31.92,5731478,WY
2016-04-21,31.89,32.17,31.75,31.83,5055026,WY
2016-04-22,31.92,32.36,31.87,32.26,2988366,WY
2016-04-25,32.19,32.36,31.88,31.89,4416763,WY
2016-04-26,31.96,32.2865,31.93,32.24,3194994,WY
2016-04-27,32.33,32.4819,32.02,32.32,2716729,WY
2016-04-28,32.555,32.555,31.9,32.02,4322439,WY
2016-04-29,31.94,32.185,31.85,32.12,3952995,WY
2016-05-02,32.26,32.44,32.01,32.28,4380771,WY
2016-05-03,31.76,31.83,31.34,31.57,6345840,WY
2016-05-04,31.4,31.67,31.31,31.44,5208861,WY
2016-05-05,31.49,31.9,31.38,31.54,5295066,WY
2016-05-06,31.35,31.84,30.54,31.61,5390476,WY
2016-05-09,31.26,31.43,30.67,30.95,13724445,WY
2016-05-10,31.14,31.22,30.79,31.09,4568192,WY
2016-05-11,31.01,31.31,30.83,30.99,4331619,WY
2016-05-12,31.13,31.38,31.02,31.23,3476646,WY
2016-05-13,31.14,31.49,30.81,30.86,4332548,WY
2016-05-16,30.74,31.17,30.74,30.97,4127750,WY
2016-05-17,30.93,31.09,30.52,30.69,4398848,WY
2016-05-18,30.64,30.98,30.2216,30.46,4760536,WY
2016-05-19,30.25,30.38,29.99,30.31,5258187,WY
2016-05-20,30.35,30.63,30.27,30.42,9257084,WY
2016-05-23,30.55,31.055,30.42,30.87,3477654,WY
2016-05-24,30.91,31.27,30.85,31.13,4196611,WY
2016-05-25,31.2,31.64,31.195,31.45,3404117,WY
2016-05-26,31.46,31.55,31.19,31.25,3306341,WY
2016-05-27,31.25,31.65,31.2,31.48,2887528,WY
2016-05-31,31.56,31.72,31.38,31.5,6074250,WY
2016-06-01,31.35,31.51,31.13,31.32,3096337,WY
2016-06-02,31.27,31.37,31.13,31.33,3071237,WY
2016-06-03,31.35,31.62,31.04,31.12,3489433,WY
2016-06-06,31.14,31.38,31.06,31.14,3913217,WY
2016-06-07,31.22,31.32,31.09,31.2,3539928,WY
2016-06-08,30.93,31.14,30.8,30.87,2957246,WY
2016-06-09,30.78,30.78,30.01,30.37,5041410,WY
2016-06-10,30.18,30.66,30.035,30.59,5058285,WY
2016-06-13,30.58,30.71,29.7,29.71,5515523,WY
2016-06-14,29.69,29.7,28.58,28.75,9539474,WY
2016-06-15,28.76,29.01,28.585,28.7,4852508,WY
2016-06-16,28.54,28.75,28.08,28.72,4949198,WY
2016-06-17,28.69,28.86,28.5,28.69,7402414,WY
2016-06-20,29.12,29.25,28.87,29.02,5637721,WY
2016-06-21,29.16,29.25,28.54,28.58,5776275,WY
2016-06-22,28.67,28.885,28.295,28.62,7174331,WY
2016-06-23,28.92,29.52,28.745,29.52,6694537,WY
2016-06-24,28.77,28.94,27.715,27.73,13021573,WY
2016-06-27,27.48,27.52,26.55,26.77,9934470,WY
2016-06-28,27.1,27.88,26.97,27.88,8608025,WY
2016-06-29,28.51,29.405,28.51,29.23,7549133,WY
2016-06-30,29.32,30.025,29.26,29.77,12056729,WY
2016-07-01,29.65,30.19,29.65,30.12,4555305,WY
2016-07-05,29.89,30.06,29.54,29.7,12197614,WY
2016-07-06,29.52,30.145,29.515,30.12,4701530,WY
2016-07-07,30.09,30.4302,29.99,30.14,4601497,WY
2016-07-08,30.41,30.89,30.34,30.67,5302717,WY
2016-07-11,30.73,31.38,30.66,31.24,7476179,WY
2016-07-12,31.5,32.1,31.415,31.85,5937029,WY
2016-07-13,31.94,32.09,31.69,31.97,3668942,WY
2016-07-14,32.14,32.26,31.96,32.04,3646063,WY
2016-07-15,32.08,32.25,31.98,32.03,3843735,WY
2016-07-18,31.98,32.3,31.96,32.24,2910251,WY
2016-07-19,32.04,32.215,31.9,31.98,2839287,WY
2016-07-20,32.05,32.35,31.9,32.3,3105971,WY
2016-07-21,32.3,32.48,32.2,32.29,2508482,WY
2016-07-22,32.32,32.5,32.17,32.43,2396711,WY
2016-07-25,32.35,32.6,32.3,32.49,3615778,WY
2016-07-26,32.5,32.92,32.42,32.91,3779356,WY
2016-07-27,32.98,33.065,32.47,32.58,3782680,WY
2016-07-28,32.45,32.59,32.12,32.37,5266252,WY
2016-07-29,32.24,32.765,32.24,32.72,4072486,WY
2016-08-01,32.72,32.77,32.575,32.75,2813656,WY
2016-08-02,32.74,32.83,32.36,32.44,3335000,WY
2016-08-03,32.35,32.559,31.88,32.37,3177426,WY
2016-08-04,32.33,32.73,32.17,32.65,3288339,WY
2016-08-05,32.5,33.17,32.1313,32.88,4317423,WY
2016-08-08,32.74,33.005,32.36,32.37,3272528,WY
2016-08-09,32.33,32.52,32.25,32.33,2221152,WY
2016-08-10,32.33,32.74,32.33,32.72,2565220,WY
2016-08-11,32.87,32.91,32.4,32.47,2903220,WY
2016-08-12,32.14,32.19,31.655,31.86,3875027,WY
2016-08-15,31.91,32.16,31.87,31.9,2538956,WY
2016-08-16,31.86,31.99,31.5,31.5,2968232,WY
2016-08-17,31.54,31.71,31.42,31.68,3101978,WY
2016-08-18,31.73,31.75,31.19,31.41,2986360,WY
2016-08-19,31.25,31.29,30.88,31.18,3688461,WY
2016-08-22,31.12,31.23,30.7915,31.22,2370394,WY
2016-08-23,31.48,31.78,31.38,31.54,2975322,WY
2016-08-24,31.5,31.52,31.03,31.14,2292411,WY
2016-08-25,31.08,31.65,31.08,31.54,3297000,WY
2016-08-26,31.64,31.97,30.93,31.1,3321186,WY
2016-08-29,31.4,31.72,31.24,31.64,3401505,WY
2016-08-30,31.66,31.9,31.56,31.84,2610411,WY
2016-08-31,31.79,31.92,31.56,31.85,4403271,WY
2016-09-01,31.82,32.02,31.47,31.87,2783878,WY
2016-09-02,32.1,32.24,31.73,31.85,2196227,WY
2016-09-06,32.54,32.54,31.76,32.18,3069281,WY
2016-09-07,32.21,32.21,31.58,31.79,2226255,WY
2016-09-08,31.63,31.92,31.59,31.79,5924458,WY
2016-09-09,31.4,31.4,30.29,30.31,5570330,WY
2016-09-12,30.15,31.1161,30.05,30.97,4205431,WY
2016-09-13,30.67,30.73,29.88,30.0,3855851,WY
2016-09-14,29.95,30.11,29.72,29.83,3839029,WY
2016-09-15,29.81,30.3,29.66,30.14,2491885,WY
2016-09-16,29.94,30.15,29.79,29.91,5521352,WY
2016-09-19,30.11,30.31,29.93,30.13,2689709,WY
2016-09-20,30.45,30.51,29.96,29.96,2081258,WY
2016-09-21,30.04,30.4,29.73,30.34,2949011,WY
2016-09-22,31.19,32.15,31.11,32.08,7948288,WY
2016-09-23,31.62,32.32,31.61,32.18,4392893,WY
2016-09-26,31.96,32.2,31.62,31.64,2476152,WY
2016-09-27,31.69,31.91,31.47,31.73,2584197,WY
2016-09-28,31.98,32.59,31.93,32.39,3979006,WY
2016-09-29,32.34,32.46,31.82,31.86,3027613,WY
2016-09-30,32.17,32.37,31.86,31.94,3920242,WY
2016-10-03,32.0,32.03,31.66,31.8,2998616,WY
2016-10-04,31.78,31.79,30.87,31.03,3604038,WY
2016-10-05,31.19,31.38,30.58,30.64,3842345,WY
2016-10-06,30.51,31.37,30.42,31.1,3766352,WY
2016-10-07,31.21,31.57,30.73,31.0,3138419,WY
2016-10-10,31.12,31.475,31.01,31.06,2033887,WY
2016-10-11,30.96,31.17,30.52,30.76,2549301,WY
2016-10-12,30.83,31.44,30.69,31.34,2546005,WY
2016-10-13,31.1,31.44,30.88,31.2,2649621,WY
2016-10-14,31.36,31.52,31.1,31.38,3746479,WY
2016-10-17,31.47,31.79,31.47,31.61,2927544,WY
2016-10-18,31.98,32.06,31.65,31.7,2699176,WY
2016-10-19,31.87,32.09,31.69,31.91,1789820,WY
2016-10-20,31.83,31.85,31.39,31.5,2797832,WY
2016-10-21,31.16,31.475,31.02,31.29,2331783,WY
2016-10-24,31.61,31.64,30.88,31.12,4230563,WY
2016-10-25,31.14,31.5,30.93,31.15,3880111,WY
2016-10-26,30.6,30.64,30.23,30.26,3029599,WY
2016-10-27,30.4,30.49,29.99,30.46,4558427,WY
2016-10-28,30.48,30.97,29.83,29.99,5754617,WY
2016-10-31,29.98,30.13,29.76,29.93,4974101,WY
2016-11-01,29.94,30.0,29.1,29.36,4857361,WY
2016-11-02,29.35,29.43,28.8,28.8,4453042,WY
2016-11-03,28.88,29.14,28.5815,28.64,3219399,WY
2016-11-04,28.71,29.095,28.6,28.65,3630059,WY
2016-11-07,29.14,29.29,29.06,29.29,3027619,WY
2016-11-08,29.28,29.47,29.165,29.38,2496160,WY
2016-11-09,28.82,29.8159,28.7,29.69,4856491,WY
2016-11-10,30.02,30.02,29.16,29.17,6090924,WY
2016-11-11,29.15,29.44,28.6241,28.7,5274555,WY
2016-11-14,28.84,29.76,28.75,29.71,4502141,WY
2016-11-15,29.97,30.31,29.875,30.3,3238839,WY
2016-11-16,30.3,30.51,30.06,30.14,3551554,WY
2016-11-17,30.22,30.36,29.905,30.05,4259360,WY
2016-11-18,30.05,31.19,29.97,31.13,6732326,WY
2016-11-21,31.28,31.68,31.22,31.64,5352763,WY
2016-11-22,31.73,32.18,31.55,32.13,4951548,WY
2016-11-23,31.93,31.99,31.43,31.81,3591673,WY
2016-11-25,31.88,32.27,31.85,32.0,1687457,WY
2016-11-28,31.91,32.06,31.115,31.22,5652400,WY
2016-11-29,31.22,31.4,30.825,31.16,3811074,WY
2016-11-30,31.12,31.16,30.68,30.83,5953651,WY
2016-12-01,30.83,31.1363,30.58,30.61,2959121,WY
2016-12-02,30.78,31.19,30.76,31.05,2819721,WY
2016-12-05,31.3,31.74,31.23,31.72,2970612,WY
2016-12-06,31.75,31.89,31.43,31.85,3398984,WY
2016-12-07,31.93,32.95,31.83,32.93,5722050,WY
2016-12-08,32.9,33.07,32.715,32.78,3008733,WY
2016-12-09,32.78,32.97,32.53,32.72,2763786,WY
2016-12-12,32.75,33.12,32.665,33.12,4517722,WY
2016-12-13,33.25,33.28,32.01,32.07,5505907,WY
2016-12-14,31.72,32.045,31.23,31.33,5224773,WY
2016-12-15,31.09,31.09,30.33,30.61,5637850,WY
2016-12-16,30.75,30.975,30.38,30.72,7114508,WY
2016-12-19,30.89,31.0234,30.22,30.47,3365300,WY
2016-12-20,30.53,31.059,30.43,30.69,5014535,WY
2016-12-21,30.8,31.0,30.78,30.82,3725908,WY
2016-12-22,30.79,30.79,30.02,30.62,3573039,WY
2016-12-23,30.58,30.7,30.38,30.57,2036382,WY
2016-12-27,30.67,30.67,30.285,30.43,2248539,WY
2016-12-28,30.51,30.55,29.81,29.89,2953214,WY
2016-12-29,29.99,30.48,29.89,30.35,2666743,WY
2016-12-30,30.45,30.45,29.95,30.09,2835816,WY
2017-01-03,30.23,30.55,30.11,30.36,2650158,WY
2017-01-04,30.49,30.875,30.39,30.63,3678492,WY
2017-01-05,30.49,30.985,30.46,30.95,3547962,WY
2017-01-06,30.89,31.05,30.67,30.85,2679335,WY
2017-01-09,31.1,31.5,30.87,30.97,4017580,WY
2017-01-10,30.96,31.09,30.585,30.73,3687543,WY
2017-01-11,30.74,31.035,30.534,30.96,2322862,WY
2017-01-12,30.78,30.79,30.41,30.57,3959095,WY
2017-01-13,30.52,30.82,30.51,30.64,3611037,WY
2017-01-17,30.65,30.84,30.46,30.6,2118169,WY
2017-01-18,30.58,30.775,30.44,30.5,2613544,WY
2017-01-19,30.57,30.72,30.05,30.21,4006536,WY
2017-01-20,30.27,30.45,29.875,30.23,6518949,WY
2017-01-23,30.24,30.6,30.17,30.43,3615938,WY
2017-01-24,30.58,31.14,30.55,31.13,5071852,WY
2017-01-25,31.34,32.31,31.34,32.19,6386913,WY
2017-01-26,32.08,32.27,31.71,31.8,9357155,WY
2017-01-27,31.8,31.85,31.08,31.24,4277937,WY
2017-01-30,31.13,31.25,30.8643,31.16,3849409,WY
2017-01-31,31.2,31.51,31.06,31.33,4425312,WY
2017-02-01,31.33,31.49,30.75,31.11,3624554,WY
2017-02-02,30.98,31.5,30.79,31.44,5669423,WY
2017-02-03,31.07,32.225,30.94,32.11,5458896,WY
2017-02-06,31.84,32.05,31.03,31.42,5825104,WY
2017-02-07,31.56,32.175,31.3,32.05,5699380,WY
2017-02-08,32.14,32.71,32.1,32.41,5467719,WY
2017-02-09,32.42,33.17,32.4,33.17,7199103,WY
2017-02-10,33.09,33.3184,32.86,33.16,4083899,WY
2017-02-13,33.23,34.0,33.15,33.79,7372383,WY
2017-02-14,33.52,33.57,32.97,33.29,4172587,WY
2017-02-15,33.3,33.7,32.981,33.66,4667902,WY
2017-02-16,33.71,33.78,33.3501,33.52,3402205,WY
2017-02-17,33.47,33.6201,33.34,33.52,2754674,WY
2017-02-21,33.51,34.1,33.44,33.98,3641122,WY
2017-02-22,33.95,34.0,33.515,33.76,2360342,WY
2017-02-23,33.88,33.936,33.56,33.66,3555112,WY
2017-02-24,33.53,33.73,33.26,33.47,4561503,WY
2017-02-27,33.63,34.1,33.46,33.94,3649246,WY
2017-02-28,33.62,34.06,33.58,33.72,3792522,WY
2017-03-01,33.66,34.19,33.49,34.07,4320474,WY
2017-03-02,34.02,34.37,33.83,34.19,4477549,WY
2017-03-03,34.06,34.2,33.7,34.14,3239199,WY
2017-03-06,33.94,34.02,33.47,33.72,3228835,WY
2017-03-07,33.6,33.69,33.35,33.47,2418105,WY
2017-03-08,33.44,33.825,33.3911,33.6,2982207,WY
2017-03-09,33.51,33.9,33.16,33.22,3916720,WY
2017-03-10,33.48,33.67,33.215,33.28,2767193,WY
2017-03-13,33.33,33.54,33.16,33.34,2119123,WY
2017-03-14,33.25,33.34,32.9527,33.31,2210550,WY
2017-03-15,33.5,34.0,33.15,33.88,4321480,WY
2017-03-16,33.82,34.0,33.68,33.74,3073242,WY
2017-03-17,33.86,33.92,33.18,33.2,5014479,WY
2017-03-20,33.26,33.515,32.87,33.38,3719017,WY
2017-03-21,33.56,33.62,33.02,33.08,4433108,WY
2017-03-22,33.08,33.38,32.74,33.16,3507636,WY
2017-03-23,33.15,33.7,33.0,33.47,3467659,WY
2017-03-24,33.43,33.59,32.92,33.13,3401463,WY
2017-03-27,32.95,33.56,32.83,33.51,4018276,WY
2017-03-28,33.33,33.79,33.28,33.63,2449972,WY
2017-03-29,33.55,33.6199,33.3,33.53,1932534,WY
2017-03-30,33.471,33.92,33.37,33.89,2310359,WY
2017-03-31,33.75,34.23,33.59,33.98,3408418,WY
2017-04-03,34.0,34.2,33.39,33.71,3730377,WY
2017-04-04,33.61,33.98,33.5,33.96,2527834,WY
2017-04-05,34.05,34.395,33.91,33.97,3024579,WY
2017-04-06,33.95,34.52,33.74,34.41,3155806,WY
2017-04-07,34.42,34.95,34.32,34.86,4725943,WY
2017-04-10,34.87,35.18,34.695,34.73,3853993,WY
2017-04-11,34.76,34.76,34.12,34.64,5591817,WY
2017-04-12,34.4,34.725,34.31,34.58,3235279,WY
2017-04-13,34.62,34.79,34.405,34.43,2780740,WY
2017-04-17,34.43,34.98,34.43,34.96,2882907,WY
2017-04-18,34.78,35.005,34.665,34.76,2657614,WY
2017-04-19,34.88,35.05,34.12,34.49,5359604,WY
2017-04-20,34.57,34.86,34.53,34.78,4268843,WY
2017-04-21,34.75,34.765,34.42,34.56,4338767,WY
2017-04-24,35.0,35.0,34.465,34.89,5779424,WY
2017-04-25,34.86,34.86,33.86,34.0,7561593,WY
2017-04-26,33.94,34.575,33.94,34.26,8544733,WY
2017-04-27,34.39,34.915,34.3,34.67,4671060,WY
2017-04-28,35.46,35.5,33.75,33.87,6756499,WY
2017-05-01,33.75,33.87,33.35,33.58,4346883,WY
2017-05-02,33.57,33.735,33.4,33.7,7616966,WY
2017-05-03,33.73,33.85,33.16,33.26,4535530,WY
2017-05-04,33.26,33.26,32.83,33.1,3556233,WY
2017-05-05,33.1,33.57,33.0,33.55,2219642,WY
2017-05-08,33.58,33.67,33.26,33.34,2593689,WY
2017-05-09,33.39,33.44,33.12,33.21,2288512,WY
2017-05-10,33.2,33.46,33.14,33.21,2273632,WY
2017-05-11,33.07,33.13,32.71,32.97,2280093,WY
2017-05-12,32.96,32.97,32.77,32.87,1743044,WY
2017-05-15,32.92,33.3,32.886,33.1,1646719,WY
2017-05-16,33.23,33.23,32.79,33.12,1786807,WY
2017-05-17,32.87,33.1971,32.74,32.76,2637214,WY
2017-05-18,32.78,32.78,32.455,32.7,2639053,WY
2017-05-19,32.76,33.315,32.57,33.02,2925728,WY
2017-05-22,33.02,33.22,32.9,33.13,2019071,WY
2017-05-23,33.24,33.275,33.02,33.07,1977444,WY
2017-05-24,33.15,33.28,33.03,33.18,3942144,WY
2017-05-25,33.21,33.41,33.06,33.17,2147904,WY
2017-05-26,33.15,33.19,32.925,33.01,1962918,WY
2017-05-30,32.86,33.41,32.86,33.14,4450112,WY
2017-05-31,33.13,33.15,32.94,32.96,4857469,WY
2017-06-01,33.07,33.515,32.83,33.51,3381415,WY
2017-06-02,33.58,33.73,33.355,33.51,2980511,WY
2017-06-05,33.56,33.56,33.16,33.38,2814321,WY
2017-06-06,33.29,33.53,33.14,33.41,2236264,WY
2017-06-07,33.2,33.28,32.885,33.02,2355502,WY
2017-06-08,32.93,32.96,32.28,32.59,4354824,WY
2017-06-09,32.6,33.245,32.57,33.23,4545093,WY
2017-06-12,33.15,33.85,33.14,33.6,3614984,WY
2017-06-13,33.6,33.94,33.5,33.81,2802180,WY
2017-06-14,33.86,33.98,33.605,33.77,1926386,WY
2017-06-15,33.6,33.99,33.575,33.6,2719729,WY
2017-06-16,33.74,33.885,33.55,33.66,3771826,WY
2017-06-19,33.8,34.13,33.75,34.04,1985675,WY
2017-06-20,34.0,34.09,33.79,33.96,1958926,WY
2017-06-21,34.0,34.05,33.625,33.76,2718825,WY
2017-06-22,33.78,34.07,33.52,33.94,1886245,WY
2017-06-23,34.0,34.3,33.91,34.14,5325921,WY
2017-06-26,34.24,34.24,33.62,33.63,3298411,WY
2017-06-27,33.68,33.745,32.83,32.85,3806829,WY
2017-06-28,33.02,33.265,32.77,33.2,1652328,WY
2017-06-29,33.24,33.41,33.03,33.07,3038623,WY
2017-06-30,33.2,33.63,33.0515,33.5,3210547,WY
2017-07-03,33.63,33.91,33.57,33.69,1513985,WY
2017-07-05,33.49,33.5189,32.975,33.21,2581332,WY
2017-07-06,33.05,33.1,32.031,32.06,12248780,WY
2017-07-07,32.03,32.28,31.91,32.01,3123746,WY
2017-07-10,31.83,32.33,31.8,32.22,3885801,WY
2017-07-11,32.25,32.57,32.21,32.51,4173682,WY
2017-07-12,32.61,33.03,32.61,32.93,3744015,WY
2017-07-13,32.99,33.05,32.575,32.72,2681072,WY
2017-07-14,32.72,33.2299,32.66,33.15,2290416,WY
2017-07-17,33.21,33.45,33.03,33.4,1776879,WY
2017-07-18,33.32,33.44,33.02,33.08,2017483,WY
2017-07-19,33.19,33.85,33.19,33.82,2274133,WY
2017-07-20,33.88,34.34,33.84,34.0,3669427,WY
2017-07-21,33.94,34.46,33.91,34.43,2871662,WY
2017-07-24,34.43,34.45,34.06,34.13,2798449,WY
2017-07-25,34.26,34.26,33.87,34.12,2503561,WY
2017-07-26,34.14,34.23,33.83,33.92,2673534,WY
2017-07-27,33.91,34.35,33.64,34.23,4104457,WY
2017-07-28,34.26,34.26,32.85,32.94,4462397,WY
2017-07-31,32.8,33.045,32.685,33.02,7513947,WY
2017-08-01,33.13,33.25,32.25,32.37,3138871,WY
2017-08-02,33.13,33.25,32.25,32.37,3139045,WY
2017-08-03,32.32,32.94,32.26,32.86,2745501,WY
2017-08-04,32.9,32.95,32.67,32.78,1894373,WY
2017-08-07,32.79,32.82,32.56,32.72,1515868,WY
2017-08-08,32.63,32.72,32.35,32.46,1870234,WY
2017-08-09,32.41,32.62,32.21,32.43,1690981,WY
2017-08-10,32.36,32.41,32.064,32.12,1933571,WY
2017-08-11,32.07,32.36,32.0,32.22,2027551,WY
2017-08-14,32.16,32.5093,32.08,32.24,3042903,WY
2017-08-15,32.27,32.3281,31.73,31.94,2388947,WY
2017-08-16,32.1,32.23,31.87,31.91,2007335,WY
2017-08-17,31.88,32.03,31.265,31.28,3254000,WY
2017-08-18,31.19,31.385,30.9504,31.17,2798142,WY
2017-08-21,31.22,31.52,31.16,31.48,2167823,WY
2017-08-22,31.5,31.77,31.29,31.38,2174592,WY
2017-08-23,31.27,31.499,31.2,31.36,1384099,WY
2017-08-24,31.39,31.99,31.29,31.38,1533412,WY
2017-08-25,31.56,31.98,31.51,31.7,2943638,WY
2017-08-28,31.79,31.89,31.54,31.77,1968269,WY
2017-08-29,31.75,32.0,31.485,31.52,3129431,WY
2017-08-30,31.49,31.78,31.35,31.75,2417418,WY
2017-08-31,32.04,32.715,31.8971,32.61,4681774,WY
2017-09-01,32.7,32.7,32.03,32.07,2568075,WY
2017-09-05,32.11,32.445,31.83,32.3,3276757,WY
2017-09-06,32.63,33.389,32.52,33.23,5037466,WY
2017-09-07,33.13,33.405,33.0801,33.15,3429381,WY
2017-09-08,33.19,33.7298,33.13,33.58,4372402,WY
2017-09-11,33.84,33.86,33.02,33.33,3575716,WY
2017-09-12,33.4,33.4,32.73,33.24,2915509,WY
2017-09-13,33.22,33.33,32.97,33.1,8490823,WY
2017-09-14,33.04,33.2,32.91,33.06,1938244,WY
2017-09-15,33.04,33.11,32.85,32.99,4022382,WY
2017-09-18,32.93,33.44,32.93,33.37,3764940,WY
2017-09-19,33.39,33.45,33.18,33.28,2810804,WY
2017-09-20,33.43,33.7,33.32,33.4,2355329,WY
2017-09-21,33.39,33.595,33.05,33.42,3213860,WY
2017-09-22,33.43,33.65,33.28,33.58,2535051,WY
2017-09-25,33.57,33.89,33.51,33.81,2662937,WY
2017-09-26,33.8,33.88,33.67,33.72,2486474,WY
2017-09-27,33.72,33.83,33.415,33.8,2103897,WY
2017-09-28,33.72,34.05,33.615,34.01,1614882,WY
2017-09-29,34.0,34.195,33.87,34.03,2804657,WY
2017-10-02,34.06,34.28,33.985,34.12,1951157,WY
2017-10-03,34.11,34.3,34.05,34.12,1446708,WY
2017-10-04,34.07,34.34,34.07,34.32,1302668,WY
2017-10-05,34.34,34.49,34.12,34.22,2689369,WY
2017-10-06,34.1,34.2,33.92,34.2,1699966,WY
2017-10-09,34.16,34.29,33.93,34.12,1627806,WY
2017-10-10,34.19,34.43,34.08,34.32,2044124,WY
2017-10-11,34.35,34.49,34.29,34.39,1699660,WY
2017-10-12,34.32,34.65,34.14,34.59,1901217,WY
2017-10-13,34.66,35.0,34.49,34.9,2424463,WY
2017-10-16,34.87,35.17,34.7433,35.02,3120108,WY
2017-10-17,34.95,35.06,34.82,35.03,1649518,WY
2017-10-18,35.03,35.38,34.99,35.23,2933377,WY
2017-10-19,35.15,35.26,34.895,35.18,2490409,WY
2017-10-20,35.29,35.47,35.15,35.28,2216235,WY
2017-10-23,35.4,35.48,34.82,34.82,2690352,WY
2017-10-24,34.92,35.0,34.69,34.87,2548505,WY
2017-10-25,34.74,34.81,34.45,34.68,1818189,WY
2017-10-26,34.85,35.12,34.73,34.88,3212793,WY
2017-10-27,34.78,35.888,34.76,35.51,4282130,WY
2017-10-30,35.61,35.69,35.38,35.61,2956251,WY
2017-10-31,35.63,36.0,35.53,35.91,3378317,WY
2017-11-01,36.0,36.3,35.69,35.81,3466082,WY
2017-11-02,35.94,36.3,35.5,35.61,4953544,WY
2017-11-03,35.46,35.86,35.31,35.71,2431372,WY
2017-11-06,35.67,35.77,35.49,35.66,2209834,WY
2017-11-07,35.69,35.99,35.65,35.99,2294034,WY
2017-11-08,35.94,36.48,35.91,36.41,4026503,WY
2017-11-09,36.27,36.34,35.93,36.27,1885932,WY
2017-11-10,36.2,36.48,36.09,36.14,3026428,WY
2017-11-13,36.12,36.47,35.9,35.96,2375866,WY
2017-11-14,35.75,36.25,35.55,36.2,2370085,WY
2017-11-15,36.05,36.68,35.91,36.55,4002445,WY
2017-11-16,36.64,36.92,36.35,36.55,2930502,WY
2017-11-17,36.35,36.62,36.28,36.28,2399516,WY
2017-11-20,36.34,36.52,36.09,36.11,2673163,WY
2017-11-21,36.2,36.27,36.0,36.11,2825149,WY
2017-11-22,36.11,36.3,36.08,36.19,1269393,WY
2017-11-24,36.24,36.5,36.11,36.17,709620,WY
2017-11-27,36.29,36.31,35.49,35.53,3625859,WY
2017-11-28,35.77,36.06,35.66,35.68,2429830,WY
2017-11-29,35.64,35.68,35.21,35.37,2818449,WY
2017-11-30,35.26,35.74,35.01,35.38,3921533,WY
2017-12-01,35.55,35.5659,34.81,35.4,2805636,WY
2017-12-04,35.63,35.76,34.96,35.13,3899603,WY
2017-12-05,35.19,35.44,35.05,35.19,1876784,WY
2017-12-06,35.24,35.39,35.04,35.24,2235064,WY
2017-12-07,35.25,35.65,35.18,35.62,1787570,WY
2017-12-08,35.71,35.75,35.34,35.43,2270893,WY
2017-12-11,35.37,35.48,35.05,35.44,2124581,WY
2017-12-12,35.87,35.93,35.58,35.63,3228457,WY
2017-12-13,35.75,36.16,35.59,35.76,2566977,WY
2017-12-14,35.96,36.05,35.64,35.65,2273179,WY
2017-12-15,35.91,36.12,35.78,35.84,4764966,WY
2017-12-18,36.07,36.25,35.88,36.01,2672342,WY
2017-12-19,35.98,36.12,35.43,35.48,2034907,WY
2017-12-20,35.87,35.93,35.4,35.42,2721996,WY
2017-12-21,35.5,35.59,35.15,35.21,3782322,WY
2017-12-22,35.21,35.35,34.7,34.94,2861708,WY
2017-12-26,34.96,35.17,34.92,35.06,1689296,WY
2017-12-27,35.1,35.25,34.99,35.1,1993981,WY
2017-12-28,35.1,35.3,34.95,35.26,1810050,WY
2017-12-29,35.35,35.5,35.09,35.26,2258489,WY
2018-01-02,35.3,35.35,34.91,35.3,3143976,WY
2018-01-03,35.23,35.67,35.23,35.61,2922846,WY
2018-01-04,35.7,35.7,35.29,35.32,2727790,WY
2018-01-05,35.39,35.58,35.22,35.27,2924802,WY
2018-01-08,35.3,35.58,35.27,35.5,2760800,WY
2018-01-09,35.56,35.56,35.2,35.26,2530349,WY
2018-01-10,35.22,35.22,34.58,34.83,4520359,WY
2018-01-11,34.87,35.05,34.57,34.99,3405765,WY
2018-01-12,35.09,35.36,34.85,35.26,2891478,WY
2018-01-16,35.35,35.45,34.751,34.76,3876989,WY
2018-01-17,34.88,35.3,34.7793,35.21,3500614,WY
2018-01-18,35.16,35.415,34.88,35.3,3099437,WY
2018-01-19,35.32,35.81,35.31,35.8,3548562,WY
2018-01-22,35.85,36.145,35.785,35.98,3269391,WY
2018-01-23,35.99,36.735,35.96,36.61,5291669,WY
2018-01-24,36.98,37.66,36.75,37.59,8694601,WY
2018-01-25,37.81,37.86,37.38,37.73,4612921,WY
2018-01-26,37.88,37.89,36.91,37.85,6003197,WY
2018-01-29,37.83,37.83,36.56,37.07,6127504,WY
2018-01-30,36.84,37.06,36.52,36.79,5452546,WY
2018-01-31,36.89,37.68,36.85,37.54,6448915,WY
2018-02-01,37.47,37.67,37.0801,37.16,6208911,WY
2018-02-02,34.95,36.04,34.95,35.68,10419440,WY
2018-02-05,35.48,35.89,34.755,34.79,6984232,WY
2018-02-06,34.19,34.85,33.68,34.68,7620556,WY
2018-02-07,34.5,35.16,34.46,34.52,4260231,WY
2013-02-08,66.14,66.83,65.97,66.6,659052,XEC
2013-02-11,66.36,66.81,65.805,66.75,477857,XEC
2013-02-12,66.62,67.37,66.58,67.0,525793,XEC
2013-02-13,67.16,67.88,66.65,67.75,732232,XEC
2013-02-14,67.42,68.14,67.24,67.25,827450,XEC
2013-02-15,67.08,67.116,64.81,64.95,1198298,XEC
2013-02-19,66.48,67.09,64.95,66.95,2306480,XEC
2013-02-20,67.02,68.59,66.95,67.33,1752526,XEC
2013-02-21,68.52,68.9,66.56,68.81,1917866,XEC
2013-02-22,69.94,70.36,68.55,68.84,844597,XEC
2013-02-25,69.34,69.46,66.52,66.53,934574,XEC
2013-02-26,66.98,67.18,65.47,67.0,1299689,XEC
2013-02-27,66.51,68.6,66.51,68.1,768198,XEC
2013-02-28,68.11,68.46,66.95,67.31,826197,XEC
2013-03-01,66.87,67.04,65.1,65.47,1057699,XEC
2013-03-04,65.29,65.44,63.12,63.67,934770,XEC
2013-03-05,64.28,65.23,64.16,64.86,837175,XEC
2013-03-06,65.18,65.49,64.65,65.01,842687,XEC
2013-03-07,65.1,67.57,65.0,67.49,711324,XEC
2013-03-08,67.88,70.75,67.57,70.61,1168836,XEC
2013-03-11,70.25,71.71,69.44,71.65,764521,XEC
2013-03-12,71.47,72.53,71.15,72.12,861302,XEC
2013-03-13,72.12,74.71,72.0,74.03,1277250,XEC
2013-03-14,74.17,77.0,74.11,76.86,1138533,XEC
2013-03-15,77.16,79.23,76.88,78.1,2036580,XEC
2013-03-18,77.38,79.69,76.61,78.16,1012065,XEC
2013-03-19,78.36,78.43,76.41,76.88,730890,XEC
2013-03-20,76.4,76.54,74.0,75.0,1608572,XEC
2013-03-21,74.37,75.14,73.44,74.29,1061268,XEC
2013-03-22,75.03,75.92,74.91,75.89,1117959,XEC
2013-03-25,75.88,76.67,75.35,75.97,731864,XEC
2013-03-26,76.45,76.54,75.6,76.08,733454,XEC
2013-03-27,75.07,76.24,75.07,75.74,525221,XEC
2013-03-28,75.75,76.18,75.16,75.44,628829,XEC
2013-04-01,74.03,74.67,73.08,73.56,763607,XEC
2013-04-02,74.04,74.22,71.06,71.53,813145,XEC
2013-04-03,71.82,72.4,68.43,68.85,1085577,XEC
2013-04-04,68.65,69.75,68.05,69.72,880386,XEC
2013-04-05,68.71,71.58,68.43,70.89,814315,XEC
2013-04-08,71.01,71.85,70.43,71.67,604249,XEC
2013-04-09,71.97,72.9875,70.88,72.8,713277,XEC
2013-04-10,72.85,73.25,71.81,72.53,723872,XEC
2013-04-11,72.63,73.19,71.78,73.07,544517,XEC
2013-04-12,72.35,72.68,70.6,72.33,924175,XEC
2013-04-15,71.72,71.72,67.53,67.87,1025438,XEC
2013-04-16,69.06,70.2,67.55,70.11,699276,XEC
2013-04-17,69.69,69.73,67.36,69.28,845567,XEC
2013-04-18,69.28,71.73,68.17,70.67,1032227,XEC
2013-04-19,71.0,71.13,68.91,69.89,769900,XEC
2013-04-22,70.25,71.59,69.08,71.24,516204,XEC
2013-04-23,71.49,71.49,69.94,70.62,934724,XEC
2013-04-24,70.84,73.11,70.84,72.38,565757,XEC
2013-04-25,72.7,74.3,71.88,71.98,863627,XEC
2013-04-26,71.92,71.95,69.46,70.72,958831,XEC
2013-04-29,71.12,73.35,69.59,72.69,627549,XEC
2013-04-30,72.55,73.26,72.13,73.18,711829,XEC
2013-05-01,72.53,73.04,71.39,71.98,652760,XEC
2013-05-02,72.1,72.54,70.88,71.9,934634,XEC
2013-05-03,72.64,74.25,72.64,74.03,756763,XEC
2013-05-06,73.86,75.26,73.86,75.0,959167,XEC
2013-05-07,74.89,76.61,72.75,72.84,2041963,XEC
2013-05-08,72.9,73.55,71.92,72.91,1020677,XEC
2013-05-09,72.8,73.29,71.42,71.74,763008,XEC
2013-05-10,71.37,71.51,69.66,70.53,937391,XEC
2013-05-13,70.2,70.72,69.65,70.25,779528,XEC
2013-05-14,70.29,71.2,70.11,70.95,1352556,XEC
2013-05-15,70.41,70.96,69.29,69.86,907345,XEC
2013-05-16,69.94,70.13,68.75,68.82,897851,XEC
2013-05-17,69.3,70.66,69.22,70.64,1011810,XEC
2013-05-20,70.89,71.99,70.68,71.53,1345571,XEC
2013-05-21,71.5,72.08,70.38,70.55,582172,XEC
2013-05-22,70.64,71.96,68.52,68.76,978027,XEC
2013-05-23,68.41,71.69,67.92,71.62,1072197,XEC
2013-05-24,70.78,72.4799,70.12,72.31,815684,XEC
2013-05-28,72.95,74.24,69.25,73.54,1082584,XEC
2013-05-29,73.25,74.3,72.663,73.12,600312,XEC
2013-05-30,73.09,73.09,71.98,72.59,442161,XEC
2013-05-31,72.13,72.3,70.12,70.14,553069,XEC
2013-06-03,70.37,70.63,69.15,70.12,896793,XEC
2013-06-04,69.93,71.06,69.69,70.87,635556,XEC
2013-06-05,70.84,71.25,70.47,70.76,494597,XEC
2013-06-06,71.03,72.67,71.02,72.59,945596,XEC
2013-06-07,72.93,75.34,72.78,75.15,783804,XEC
2013-06-10,75.37,75.44,74.276,74.75,806183,XEC
2013-06-11,73.52,73.8,72.21,72.62,567303,XEC
2013-06-12,73.4,73.4,70.85,71.11,563908,XEC
2013-06-13,71.07,72.09,70.8,71.77,843643,XEC
2013-06-14,71.89,72.82,71.36,72.38,1043958,XEC
2013-06-17,73.31,73.69,72.28,72.84,418837,XEC
2013-06-18,72.53,73.23,72.1,72.38,1047871,XEC
2013-06-19,72.41,73.06,70.86,71.16,802836,XEC
2013-06-20,69.33,69.42,65.99,66.94,1645884,XEC
2013-06-21,66.71,67.4,65.23,65.94,2010145,XEC
2013-06-24,65.31,65.56,62.98,64.72,1610617,XEC
2013-06-25,65.43,68.27,65.22,68.24,1534079,XEC
2013-06-26,68.52,68.88,67.32,67.46,1258752,XEC
2013-06-27,67.98,68.6,65.5,65.57,707375,XEC
2013-06-28,65.4,66.27,64.99,64.99,1018271,XEC
2013-07-01,65.73,66.96,65.17,66.37,895830,XEC
2013-07-02,66.7,67.88,66.14,67.49,950090,XEC
2013-07-03,67.85,68.16,67.02,67.73,380281,XEC
2013-07-05,68.2,69.47,67.3,69.43,551580,XEC
2013-07-08,69.43,69.93,68.79,69.09,456891,XEC
2013-07-09,69.37,70.68,68.894,70.18,523554,XEC
2013-07-10,70.5,70.87,69.65,70.4,523299,XEC
2013-07-11,71.37,72.54,70.27,71.28,778463,XEC
2013-07-12,71.08,72.39,70.82,72.33,814401,XEC
2013-07-15,72.32,72.71,71.78,72.24,1378844,XEC
2013-07-16,72.24,72.71,71.805,72.7,814949,XEC
2013-07-17,72.7,73.44,72.56,72.9,547884,XEC
2013-07-18,73.26,74.53,72.975,74.53,810434,XEC
2013-07-19,74.46,75.97,73.91,75.92,444283,XEC
2013-07-22,75.62,75.904,74.55,74.86,521703,XEC
2013-07-23,75.0,75.48,74.74,75.02,714645,XEC
2013-07-24,75.32,75.32,74.225,74.44,1006340,XEC
2013-07-25,74.64,76.13,74.64,75.48,689020,XEC
2013-07-26,75.5,76.32,74.81,75.44,640360,XEC
2013-07-29,75.03,75.7,74.545,75.69,592012,XEC
2013-07-30,75.64,76.03,75.1925,75.89,458880,XEC
2013-07-31,74.56,78.9,74.56,76.43,1098741,XEC
2013-08-01,77.52,81.869,77.4,80.48,1406879,XEC
2013-08-02,80.1,80.31,79.11,79.76,724838,XEC
2013-08-05,79.62,80.39,78.67,79.09,770400,XEC
2013-08-06,79.14,79.56,78.23,79.47,1262840,XEC
2013-08-07,80.51,82.19,77.22,78.51,1573137,XEC
2013-08-08,78.75,80.15,78.288,79.78,746770,XEC
2013-08-09,79.6,80.82,79.36,80.49,561593,XEC
2013-08-12,79.78,80.62,79.12,79.63,714280,XEC
2013-08-13,79.54,79.96,78.31,79.65,499083,XEC
2013-08-14,82.16,82.16,79.525,80.1,719334,XEC
2013-08-15,79.16,80.12,78.59,79.17,694102,XEC
2013-08-16,78.82,80.5,78.5,79.96,734244,XEC
2013-08-19,80.08,80.18,77.87,78.45,635984,XEC
2013-08-20,78.34,79.58,77.92,78.89,745743,XEC
2013-08-21,78.89,79.8575,78.16,78.84,674216,XEC
2013-08-22,78.88,81.28,78.53,80.78,420937,XEC
2013-08-23,80.74,81.03,79.68,80.81,390049,XEC
2013-08-26,81.02,83.27,81.02,82.31,753642,XEC
2013-08-27,81.89,85.035,81.64,82.87,1603667,XEC
2013-08-28,82.86,86.28,82.86,85.63,969875,XEC
2013-08-29,85.04,85.38,83.97,84.75,865962,XEC
2013-08-30,84.87,84.9,83.49,83.81,718988,XEC
2013-09-03,85.2,85.93,82.99,83.9,1014479,XEC
2013-09-04,83.58,85.29,82.92,85.11,578872,XEC
2013-09-05,85.29,86.86,85.21,85.92,699109,XEC
2013-09-06,86.23,86.67,84.76,85.82,753522,XEC
2013-09-09,87.01,89.91,87.01,88.88,992087,XEC
2013-09-10,89.97,90.0,87.54,88.84,612218,XEC
2013-09-11,88.51,90.54,87.27,90.51,821373,XEC
2013-09-12,90.59,92.18,89.811,90.97,878869,XEC
2013-09-13,91.58,91.58,89.87,90.65,566650,XEC
2013-09-16,91.1,91.37,90.205,90.47,622038,XEC
2013-09-17,90.55,91.34,90.03,91.11,1072921,XEC
2013-09-18,91.1,92.09,90.49,91.5,815214,XEC
2013-09-19,91.5,92.14,91.34,91.63,973493,XEC
2013-09-20,91.4,92.0,90.32,91.41,1495822,XEC
2013-09-23,90.59,94.02,90.59,93.27,906599,XEC
2013-09-24,93.17,94.56,92.084,93.88,829554,XEC
2013-09-25,94.01,96.04,93.66,95.23,864003,XEC
2013-09-26,95.5,95.8,93.88,95.79,634409,XEC
2013-09-27,95.61,97.6,94.93,96.3,513826,XEC
2013-09-30,93.16,96.96,93.16,96.4,549682,XEC
2013-10-01,96.54,99.8,96.15,98.96,1127270,XEC
2013-10-02,98.63,100.87,97.06,99.57,944927,XEC
2013-10-03,99.51,99.71,97.76,99.44,1005694,XEC
2013-10-04,99.81,102.12,99.39,101.46,856593,XEC
2013-10-07,100.52,100.98,99.59,99.63,526468,XEC
2013-10-08,99.77,100.09,97.26,97.3,1246720,XEC
2013-10-09,97.26,97.69,95.02,95.21,1295276,XEC
2013-10-10,96.67,99.17,96.02,98.52,1062225,XEC
2013-10-11,98.03,100.45,98.03,99.6,905854,XEC
2013-10-14,98.67,101.05,98.67,101.01,825971,XEC
2013-10-15,100.84,103.14,100.42,101.87,1035554,XEC
2013-10-16,102.29,106.02,102.28,105.9,1147179,XEC
2013-10-17,105.79,107.87,105.24,106.48,1128381,XEC
2013-10-18,106.78,110.658,106.51,110.43,1065463,XEC
2013-10-21,110.77,113.03,108.84,108.99,972694,XEC
2013-10-22,109.42,111.15,106.13,106.38,1308192,XEC
2013-10-23,103.99,104.0,99.13,102.49,2097164,XEC
2013-10-24,102.69,105.87,101.33,105.5,1013710,XEC
2013-10-25,105.47,107.7376,104.875,105.82,567323,XEC
2013-10-28,106.18,106.65,104.4,105.25,921179,XEC
2013-10-29,105.62,108.26,105.61,108.15,896042,XEC
2013-10-30,108.5,111.27,105.25,106.21,1174411,XEC
2013-10-31,106.3,107.29,103.71,105.35,1401490,XEC
2013-11-01,103.82,105.25,101.64,102.92,1630760,XEC
2013-11-04,104.04,107.373,103.98,106.0,1538181,XEC
2013-11-05,106.6,106.67,103.62,103.87,1297472,XEC
2013-11-06,112.98,113.0,99.85,100.45,2444534,XEC
2013-11-07,100.54,101.42,94.73,100.57,3027405,XEC
2013-11-08,100.83,104.439,100.6,102.66,947452,XEC
2013-11-11,102.56,105.47,102.17,105.1,880206,XEC
2013-11-12,104.82,104.82,100.68,101.26,1090454,XEC
2013-11-13,101.05,103.64,100.25,103.14,799669,XEC
2013-11-14,102.68,103.7,101.55,102.73,719052,XEC
2013-11-15,103.62,104.49,101.91,104.29,633819,XEC
2013-11-18,104.68,104.9,97.12,98.0,1083006,XEC
2013-11-19,98.01,98.11,95.79,96.57,1788654,XEC
2013-11-20,97.6,98.75,96.11,96.32,1090069,XEC
2013-11-21,98.6,99.69,97.14,99.38,1048108,XEC
2013-11-22,101.35,101.948,99.28,101.24,1038504,XEC
2013-11-25,100.67,101.0,96.29,98.32,769709,XEC
2013-11-26,98.48,101.42,97.82,100.57,625404,XEC
2013-11-27,99.56,100.41,95.72,96.84,820006,XEC
2013-11-29,96.5,96.9,94.28,94.58,813179,XEC
2013-12-02,96.18,99.73,95.0,98.65,1777918,XEC
2013-12-03,98.4,100.5,97.32,98.98,1159282,XEC
2013-12-04,99.18,100.1,97.9,99.03,874512,XEC
2013-12-05,97.34,99.75,97.11,98.79,1101265,XEC
2013-12-06,100.8,100.8,95.62,95.95,869055,XEC
2013-12-09,95.67,96.34,94.16,94.57,1147873,XEC
2013-12-10,94.57,98.46,94.11,96.48,1213515,XEC
2013-12-11,95.58,97.21,94.28,95.08,1098419,XEC
2013-12-12,95.48,97.96,95.12,97.14,667929,XEC
2013-12-13,97.62,99.09,95.28,97.47,887697,XEC
2013-12-16,97.88,99.17,96.35,98.8,814356,XEC
2013-12-17,98.99,100.57,97.75,99.89,811013,XEC
2013-12-18,99.98,100.98,98.09,99.54,791523,XEC
2013-12-19,100.17,102.72,98.06,102.6,704295,XEC
2013-12-20,103.09,104.9,102.38,103.8,1075874,XEC
2013-12-23,104.19,105.4,102.35,102.91,612158,XEC
2013-12-24,103.0,103.58,102.55,103.45,316761,XEC
2013-12-26,103.78,104.17,102.14,102.67,301520,XEC
2013-12-27,103.06,104.86,102.09,104.13,417152,XEC
2013-12-30,103.94,105.33,101.98,102.11,380291,XEC
2013-12-31,102.09,105.78,101.17,104.91,582629,XEC
2014-01-02,102.78,104.59,99.48,100.52,1153133,XEC
2014-01-03,100.85,102.37,98.625,101.25,861165,XEC
2014-01-06,101.45,101.53,98.42,99.19,1168724,XEC
2014-01-07,99.21,102.21,98.63,100.24,849533,XEC
2014-01-08,100.32,101.73,99.58,100.04,556670,XEC
2014-01-09,100.71,100.71,95.71,96.94,1288011,XEC
2014-01-10,96.88,97.485,94.55,95.07,2061516,XEC
2014-01-13,95.37,97.19,92.38,92.73,1098262,XEC
2014-01-14,96.15,99.88,94.48,99.3,2200728,XEC
2014-01-15,99.52,100.57,98.88,99.23,1076215,XEC
2014-01-16,98.68,102.35,98.61,101.9,893167,XEC
2014-01-17,102.18,102.48,100.01,101.38,967436,XEC
2014-01-21,102.31,103.63,101.1,103.63,541139,XEC
2014-01-22,104.36,105.88,103.9553,105.72,793473,XEC
2014-01-23,104.59,105.74,102.05,102.48,619265,XEC
2014-01-24,102.33,102.33,98.33,98.52,717398,XEC
2014-01-27,98.36,98.5,94.84,96.37,860773,XEC
2014-01-28,97.2,100.0575,96.4,99.77,618267,XEC
2014-01-29,98.19,99.06,96.12,96.67,756394,XEC
2014-01-30,98.8,99.0743,97.28,97.73,728977,XEC
2014-01-31,96.91,99.84,95.88,97.98,789413,XEC
2014-02-03,97.98,99.64,94.58,95.29,1186774,XEC
2014-02-04,96.45,100.305,96.29,97.28,1549208,XEC
2014-02-05,97.3,100.3,96.21,100.03,1286857,XEC
2014-02-06,100.03,104.145,99.55,103.05,1549281,XEC
2014-02-07,104.14,104.32,101.34,103.76,1169225,XEC
2014-02-10,102.93,103.82,101.21,102.72,894029,XEC
2014-02-11,103.81,107.07,103.21,106.75,1322018,XEC
2014-02-12,106.28,109.52,105.8,108.46,1618550,XEC
2014-02-13,106.96,111.52,105.76,110.0,1225562,XEC
2014-02-14,109.96,110.85,108.46,109.26,1073499,XEC
2014-02-18,110.5,112.76,109.57,112.36,1385420,XEC
2014-02-19,110.95,116.1755,108.3,111.84,2012505,XEC
2014-02-20,110.93,116.73,110.63,113.92,1833021,XEC
2014-02-21,116.27,116.27,111.98,112.51,1312253,XEC
2014-02-24,113.75,117.11,112.97,114.05,1502449,XEC
2014-02-25,112.89,113.61,110.4,112.55,1040571,XEC
2014-02-26,113.6,114.02,110.69,111.37,1428019,XEC
2014-02-27,111.0,114.83,110.787,114.36,1325892,XEC
2014-02-28,114.23,115.96,113.155,115.71,1258296,XEC
2014-03-03,115.64,117.9875,114.09,115.19,1424203,XEC
2014-03-04,116.06,116.67,114.65,115.67,906012,XEC
2014-03-05,115.86,116.19,112.5,112.92,1021817,XEC
2014-03-06,112.88,113.715,111.79,112.09,1053449,XEC
2014-03-07,112.82,114.94,112.82,114.21,1625558,XEC
2014-03-10,113.18,113.7075,111.658,113.66,1996709,XEC
2014-03-11,114.0,115.1,109.47,109.69,1435274,XEC
2014-03-12,108.31,110.14,107.5,110.01,2311515,XEC
2014-03-13,110.38,110.75,108.33,109.71,850283,XEC
2014-03-14,109.69,112.18,109.51,111.89,945011,XEC
2014-03-17,112.08,113.61,111.46,112.66,658513,XEC
2014-03-18,112.62,116.07,111.8,115.64,1414182,XEC
2014-03-19,116.34,116.93,113.66,114.74,794334,XEC
2014-03-20,114.02,116.68,112.65,116.42,1445340,XEC
2014-03-21,117.295,119.73,116.24,119.05,1781916,XEC
2014-03-24,120.0,120.16,115.2001,115.77,1002157,XEC
2014-03-25,117.05,118.01,115.24,115.84,602829,XEC
2014-03-26,117.01,117.16,114.49,114.74,660549,XEC
2014-03-27,115.61,117.34,114.21,116.72,1159781,XEC
2014-03-28,117.43,121.71,117.42,119.75,1081203,XEC
2014-03-31,120.35,120.42,118.365,119.11,914885,XEC
2014-04-01,119.11,119.7,117.33,118.29,1404189,XEC
2014-04-02,118.64,119.22,117.55,118.33,989928,XEC
2014-04-03,118.49,119.32,116.19,116.7,1274676,XEC
2014-04-04,118.38,118.49,114.868,115.77,1547759,XEC
2014-04-07,115.38,116.01,111.49,112.32,1273601,XEC
2014-04-08,112.69,116.064,112.1,115.67,1440029,XEC
2014-04-09,115.67,117.51,113.63,117.26,982933,XEC
2014-04-10,116.53,117.1,113.87,114.41,1038656,XEC
2014-04-11,114.05,116.01,113.73,113.93,591384,XEC
2014-04-14,114.8,116.92,113.86,115.25,791497,XEC
2014-04-15,115.24,118.52,114.71,118.11,2036314,XEC
2014-04-16,119.44,119.51,117.77,119.0,1579947,XEC
2014-04-17,118.85,121.46,118.33,121.02,1199318,XEC
2014-04-21,120.23,120.69,119.24,120.63,877699,XEC
2014-04-22,119.96,123.04,119.771,122.26,1174458,XEC
2014-04-23,122.22,123.67,121.76,122.54,2754978,XEC
2014-04-24,123.22,124.489,121.9,122.6,715699,XEC
2014-04-25,121.48,121.71,119.44,119.44,1276583,XEC
2014-04-28,120.34,121.67,116.99,118.58,883545,XEC
2014-04-29,119.8,122.855,119.17,120.91,731116,XEC
2014-04-30,120.39,120.81,117.82,119.12,968003,XEC
2014-05-01,118.89,120.0,117.29,118.22,592071,XEC
2014-05-02,118.22,119.75,118.02,118.42,481934,XEC
2014-05-05,117.46,120.41,116.575,120.15,778098,XEC
2014-05-06,118.8,120.7,118.67,120.0,1176812,XEC
2014-05-07,136.97,139.9,126.78,131.32,3886960,XEC
2014-05-08,129.98,132.23,127.27,127.29,1467702,XEC
2014-05-09,127.75,129.06,127.03,128.33,1336347,XEC
2014-05-12,129.44,130.04,127.39,127.66,934443,XEC
2014-05-13,128.56,129.95,127.67,127.94,770092,XEC
2014-05-14,128.27,129.458,127.27,127.67,657308,XEC
2014-05-15,127.09,127.45,122.6,125.11,1190753,XEC
2014-05-16,124.69,125.26,122.71,123.93,733328,XEC
2014-05-19,124.15,127.45,123.55,125.21,406994,XEC
2014-05-20,124.57,125.83,123.22,124.13,385539,XEC
2014-05-21,125.14,129.49,124.54,129.01,1132341,XEC
2014-05-22,129.16,130.36,127.82,128.1,783768,XEC
2014-05-23,128.14,129.01,126.48,126.53,556406,XEC
2014-05-27,127.0,129.28,126.151,128.47,913869,XEC
2014-05-28,128.65,130.65,126.0,129.69,808752,XEC
2014-05-29,129.69,131.17,128.75,130.96,660248,XEC
2014-05-30,130.92,132.16,128.82,129.13,743131,XEC
2014-06-02,129.51,131.0,128.56,130.06,782627,XEC
2014-06-03,129.62,131.13,129.01,131.09,638882,XEC
2014-06-04,130.49,132.59,129.24,132.52,840373,XEC
2014-06-05,132.44,133.81,131.11,132.72,690473,XEC
2014-06-06,132.97,135.35,132.79,133.86,590117,XEC
2014-06-09,134.24,135.23,133.5,134.18,578215,XEC
2014-06-10,133.85,134.32,133.16,133.66,364211,XEC
2014-06-11,132.76,135.68,132.32,134.71,782581,XEC
2014-06-12,136.79,139.95,134.52,135.77,1537730,XEC
2014-06-13,136.91,139.0,134.07,138.88,1658172,XEC
2014-06-16,139.0,140.0,137.605,139.55,831864,XEC
2014-06-17,140.0,141.208,137.46,139.03,1544672,XEC
2014-06-18,139.38,140.48,137.06,139.0,918404,XEC
2014-06-19,139.17,139.46,137.14,138.46,1262559,XEC
2014-06-20,139.0,141.33,138.02,141.31,13588698,XEC
2014-06-23,141.5,143.72,141.5,142.1,1822895,XEC
2014-06-24,141.57,142.99,136.7,137.26,1979649,XEC
2014-06-25,137.89,142.7,137.89,142.6,1815221,XEC
2014-06-26,140.91,142.68,140.04,142.58,793634,XEC
2014-06-27,142.14,143.66,141.471,142.8,1048117,XEC
2014-06-30,142.36,143.75,141.9,143.46,1434467,XEC
2014-07-01,143.59,144.82,141.5,143.07,1217912,XEC
2014-07-02,143.24,144.0,140.54,141.31,647826,XEC
2014-07-03,141.5,141.67,139.6,141.27,522626,XEC
2014-07-07,141.38,141.51,139.95,140.36,793298,XEC
2014-07-08,140.38,141.9,139.28,140.79,1103876,XEC
2014-07-09,140.61,144.62,140.61,144.58,943601,XEC
2014-07-10,142.37,144.58,140.71,142.61,1015079,XEC
2014-07-11,141.73,142.39,138.15,139.58,938827,XEC
2014-07-14,140.87,143.064,140.61,142.36,1080825,XEC
2014-07-15,141.34,141.89,137.07,138.64,1573083,XEC
2014-07-16,139.91,143.106,139.22,143.02,1274832,XEC
2014-07-17,143.18,144.29,139.23,139.5,1098822,XEC
2014-07-18,139.88,142.52,139.68,142.06,644366,XEC
2014-07-21,142.02,143.69,141.41,143.55,885963,XEC
2014-07-22,143.86,146.53,143.46,145.83,1004327,XEC
2014-07-23,146.7,148.64,145.76,148.5,1073042,XEC
2014-07-24,148.92,150.71,147.42,148.77,1497005,XEC
2014-07-25,147.49,148.72,146.74,147.96,703227,XEC
2014-07-28,147.96,148.63,146.17,146.74,1037616,XEC
2014-07-29,146.68,146.99,145.36,145.55,979355,XEC
2014-07-30,146.93,147.66,143.01,143.64,1053052,XEC
2014-07-31,143.3,144.02,138.47,139.02,1526268,XEC
2014-08-01,137.6,141.62,137.15,141.23,1129608,XEC
2014-08-04,137.6,141.62,137.15,141.23,1186291,XEC
2014-08-05,140.49,142.41,135.27,137.11,1555614,XEC
2014-08-06,134.26,141.0,132.6,137.66,2410353,XEC
2014-08-07,138.91,138.94,133.4,134.13,1578828,XEC
2014-08-08,135.43,139.14,134.95,138.79,1150212,XEC
2014-08-11,140.05,141.48,139.05,139.34,853523,XEC
2014-08-12,138.54,139.16,136.6,137.18,807548,XEC
2014-08-13,137.43,138.4,135.82,136.13,652462,XEC
2014-08-14,136.5,136.555,132.01,133.22,1181914,XEC
2014-08-15,134.12,136.63,133.79,136.55,1239914,XEC
2014-08-18,136.68,136.81,134.76,135.51,670253,XEC
2014-08-19,135.79,136.85,134.92,135.24,909911,XEC
2014-08-20,135.43,135.676,133.77,134.92,969275,XEC
2014-08-21,142.95,144.77,142.95,143.81,544171,XEC
2014-08-22,134.15,135.4,133.06,134.94,1015281,XEC
2014-08-25,136.0,139.38,135.4,139.14,858741,XEC
2014-08-26,139.74,143.65,139.51,141.38,1138160,XEC
2014-08-27,141.38,142.04,139.533,141.45,695857,XEC
2014-08-28,141.2,143.36,140.59,142.97,539607,XEC
2014-08-29,143.84,145.26,143.08,145.16,598846,XEC
2014-09-02,144.41,145.14,141.71,142.38,900727,XEC
2014-09-03,142.95,144.77,142.95,143.81,560095,XEC
2014-09-04,142.88,143.505,137.87,138.77,940678,XEC
2014-09-05,138.93,139.95,136.88,138.45,1295603,XEC
2014-09-08,136.96,136.96,133.55,135.3,1239491,XEC
2014-09-09,134.74,136.82,132.82,134.28,913207,XEC
2014-09-10,133.65,136.14,132.19,135.94,1109332,XEC
2014-09-11,133.74,135.85,132.6,135.41,1089462,XEC
2014-09-12,134.48,135.52,133.26,134.01,574485,XEC
2014-09-15,133.21,135.98,132.37,135.04,863296,XEC
2014-09-16,135.22,138.49,134.26,136.99,1212201,XEC
2014-09-17,137.56,138.54,136.14,136.59,648768,XEC
2014-09-18,136.96,138.11,134.06,134.13,1898345,XEC
2014-09-19,134.89,135.54,133.35,133.57,1154256,XEC
2014-09-22,132.58,132.87,126.9,127.8,1703412,XEC
2014-09-23,127.09,130.62,127.05,127.95,998932,XEC
2014-09-24,127.5,130.482,125.64,129.1,1410356,XEC
2014-09-25,129.2,129.2,126.1501,126.27,857192,XEC
2014-09-26,126.29,128.3,125.75,127.46,741614,XEC
2014-09-29,125.39,129.41,125.25,129.23,1017870,XEC
2014-09-30,129.19,130.91,125.45,126.53,1114751,XEC
2014-10-01,126.94,129.115,122.86,123.79,1344821,XEC
2014-10-02,122.55,124.16,119.46,123.16,1229695,XEC
2014-10-03,123.35,123.84,120.65,120.82,1022045,XEC
2014-10-06,121.08,121.59,118.3,119.91,1220026,XEC
2014-10-07,117.84,120.08,115.94,116.0,1617463,XEC
2014-10-08,116.67,117.91,112.27,117.65,2068020,XEC
2014-10-09,116.27,116.76,111.97,113.44,2030573,XEC
2014-10-10,112.99,116.15,109.58,112.43,2371984,XEC
2014-10-13,111.72,113.62,106.24,106.25,2222087,XEC
2014-10-14,107.14,108.84,102.99,103.88,2043433,XEC
2014-10-15,101.3,107.72,99.27,106.95,2362241,XEC
2014-10-16,103.86,110.31,103.3,109.74,1859185,XEC
2014-10-17,112.35,113.29,108.05,109.14,1749679,XEC
2014-10-20,108.13,110.942,106.935,109.93,1023431,XEC
2014-10-21,111.19,113.04,110.89,112.64,1731824,XEC
2014-10-22,113.13,113.8,107.27,107.44,1257336,XEC
2014-10-23,108.82,113.07,107.19,111.23,1884774,XEC
2014-10-24,110.34,110.59,107.61,109.16,1110768,XEC
2014-10-27,106.84,106.84,103.11,105.68,1503528,XEC
2014-10-28,106.34,110.5146,104.94,110.07,1254294,XEC
2014-10-29,112.09,114.92,110.13,112.35,1725227,XEC
2014-10-30,111.0,112.94,108.94,109.85,1669729,XEC
2014-10-31,109.44,113.73,107.17,113.67,1605756,XEC
2014-11-03,114.62,116.5,109.88,110.41,1893959,XEC
2014-11-04,107.98,109.12,104.62,106.2,1522404,XEC
2014-11-05,107.44,114.94,106.17,111.49,2380159,XEC
2014-11-06,109.85,115.15,109.37,114.8,1471625,XEC
2014-11-07,115.08,119.95,115.08,118.34,1941586,XEC
2014-11-10,119.72,121.79,114.74,115.88,1525898,XEC
2014-11-11,116.38,117.3,113.98,115.9,1078276,XEC
2014-11-12,114.5,117.03,113.69,114.55,767370,XEC
2014-11-13,113.72,115.03,112.58,113.95,1881304,XEC
2014-11-14,114.44,118.14,113.818,117.56,1587368,XEC
2014-11-17,116.38,116.77,114.45,115.2,1433895,XEC
2014-11-18,114.6,116.83,113.91,115.1,837200,XEC
2014-11-19,116.09,117.01,114.23,116.16,783740,XEC
2014-11-20,116.07,120.3,115.84,119.59,1119549,XEC
2014-11-21,122.12,123.0,120.1,122.16,2021067,XEC
2014-11-24,120.74,122.64,120.2,121.79,1322581,XEC
2014-11-25,122.11,122.99,117.04,118.27,1531672,XEC
2014-11-26,116.8,117.49,115.42,115.6,1067023,XEC
2014-11-28,110.25,111.035,102.77,104.95,1869763,XEC
2014-12-01,103.98,104.79,99.01,103.76,2463439,XEC
2014-12-02,102.79,106.38,102.18,102.9,1980710,XEC
2014-12-03,103.81,110.29,103.22,108.17,2233443,XEC
2014-12-04,105.55,108.13,105.2,107.17,1517504,XEC
2014-12-05,106.86,108.15,104.39,104.87,1244530,XEC
2014-12-08,103.01,103.62,99.26,99.56,2149969,XEC
2014-12-09,99.29,103.95,99.26,103.59,1780433,XEC
2014-12-10,100.87,101.505,98.5,99.91,1660341,XEC
2014-12-11,100.6,103.03,98.31,98.58,1262104,XEC
2014-12-12,97.04,100.95,96.04,98.5,1611716,XEC
2014-12-15,100.07,100.68,97.33,97.77,1817933,XEC
2014-12-16,97.86,104.02,96.02,100.94,2416467,XEC
2014-12-17,101.43,109.6,101.14,106.82,1871546,XEC
2014-12-18,111.0,113.16,104.3201,108.67,1884966,XEC
2014-12-19,110.3,113.76,108.37,113.62,2074822,XEC
2014-12-22,107.92,111.89,107.65,111.77,1713000,XEC
2014-12-23,113.1,114.73,111.7504,113.62,1177936,XEC
2014-12-24,111.92,113.15,110.29,111.95,675389,XEC
2014-12-26,113.07,114.5,110.18,110.88,729765,XEC
2014-12-29,111.89,113.56,108.71,110.27,1297044,XEC
2014-12-30,109.4,111.47,107.12,107.23,1137188,XEC
2014-12-31,106.12,107.24,104.13,106.0,1031294,XEC
2015-01-02,105.1,107.98,102.55,106.88,1236935,XEC
2015-01-05,104.81,104.81,99.23,100.69,1545180,XEC
2015-01-06,100.06,101.76,97.955,98.92,1575663,XEC
2015-01-07,100.67,101.61,96.61,98.08,1181822,XEC
2015-01-08,98.71,101.0,96.5,100.53,1508589,XEC
2015-01-09,100.84,101.42,98.63,101.05,834071,XEC
2015-01-12,98.69,98.73,95.49,96.12,1203686,XEC
2015-01-13,96.58,98.27,95.28,97.03,1719390,XEC
2015-01-14,95.77,97.85,93.09,95.9,2494115,XEC
2015-01-15,98.13,98.79,91.74,91.89,2084351,XEC
2015-01-16,92.62,99.23,92.23,98.95,1974024,XEC
2015-01-20,95.88,98.83,93.895,98.62,1594755,XEC
2015-01-21,98.99,103.41,98.99,102.82,1101775,XEC
2015-01-22,103.06,103.58,99.5,102.51,1512684,XEC
2015-01-23,101.9,104.2,100.03,100.25,1549900,XEC
2015-01-26,100.48,104.53,99.59,103.0,1433197,XEC
2015-01-27,102.37,105.41,101.43,104.11,1070645,XEC
2015-01-28,103.18,103.41,100.09,100.79,1211287,XEC
2015-01-29,101.14,101.55,96.39,100.64,1517322,XEC
2015-01-30,99.5,104.0672,98.33,103.2,1400924,XEC
2015-02-02,105.55,107.69,103.45,107.41,1525651,XEC
2015-02-03,110.36,113.84,109.73,113.4,2360612,XEC
2015-02-04,111.14,112.71,108.67,110.11,2144332,XEC
2015-02-05,111.23,113.0,109.74,112.29,1576946,XEC
2015-02-06,113.59,113.75,109.49,110.09,1995136,XEC
2015-02-09,110.9,111.9099,107.82,107.92,1268280,XEC
2015-02-10,107.85,107.85,103.94,106.72,1660362,XEC
2015-02-11,104.18,108.2,102.86,106.75,1432671,XEC
2015-02-12,108.7,112.5,108.7,110.97,1640787,XEC
2015-02-13,112.67,113.17,110.34,112.01,1780179,XEC
2015-02-17,111.34,113.503,110.67,112.54,2017827,XEC
2015-02-18,109.0,115.58,107.17,113.14,2406579,XEC
2015-02-19,109.0,118.87,107.75,117.07,2528132,XEC
2015-02-20,116.6,117.91,114.59,115.9,1327715,XEC
2015-02-23,113.96,117.03,113.83,115.69,1312386,XEC
2015-02-24,116.61,117.0751,113.81,114.63,881191,XEC
2015-02-25,114.44,117.16,113.25,117.06,1299339,XEC
2015-02-26,115.45,116.36,110.75,112.69,1533892,XEC
2015-02-27,113.26,113.26,108.51,109.68,1629802,XEC
2015-03-02,109.3,110.07,107.58,109.85,986234,XEC
2015-03-03,110.0,111.81,109.68,110.69,841102,XEC
2015-03-04,111.04,111.12,107.3,110.05,1034989,XEC
2015-03-05,108.88,111.3,108.74,111.1,737070,XEC
2015-03-06,109.55,111.02,109.065,109.44,807834,XEC
2015-03-09,109.49,110.49,107.32,108.2,1152794,XEC
2015-03-10,106.96,109.88,106.96,107.37,1774110,XEC
2015-03-11,107.54,109.15,106.31,107.75,908078,XEC
2015-03-12,108.33,108.65,106.79,106.93,732745,XEC
2015-03-13,105.56,106.92,104.46,106.75,871430,XEC
2015-03-16,105.75,107.65,104.48,107.59,946175,XEC
2015-03-17,107.09,108.69,106.09,106.2,665047,XEC
2015-03-18,105.11,111.51,104.55,110.58,1010295,XEC
2015-03-19,109.3,109.97,106.95,107.23,1148209,XEC
2015-03-20,108.8,111.52,108.74,110.62,1744204,XEC
2015-03-23,110.8,112.135,108.34,108.72,860205,XEC
2015-03-24,108.68,110.37,108.01,109.9,717122,XEC
2015-03-25,110.78,112.73,109.82,111.58,911379,XEC
2015-03-26,113.23,115.9,113.09,113.58,1163997,XEC
2015-03-27,112.54,113.27,111.2,112.5,892215,XEC
2015-03-30,113.84,116.28,113.5,115.52,1693727,XEC
2015-03-31,113.94,116.42,113.75,115.09,927811,XEC
2015-04-01,116.22,119.85,115.48,116.51,1379192,XEC
2015-04-02,115.52,118.99,115.32,118.65,1782348,XEC
2015-04-06,119.8,124.87,119.21,123.21,2339630,XEC
2015-04-07,122.75,126.13,122.59,124.17,1855764,XEC
2015-04-08,124.78,125.68,121.5,122.12,1842548,XEC
2015-04-09,122.72,126.47,122.33,125.82,1109941,XEC
2015-04-10,126.28,126.61,123.44,125.01,1052909,XEC
2015-04-13,125.07,125.59,123.0,124.09,742973,XEC
2015-04-14,125.33,127.91,124.6,127.01,838739,XEC
2015-04-15,127.0,129.97,125.97,129.44,1214808,XEC
2015-04-16,128.65,131.58,127.53,128.69,1179769,XEC
2015-04-17,127.14,129.36,126.29,128.2,1305842,XEC
2015-04-20,128.05,130.41,126.94,127.03,836060,XEC
2015-04-21,126.93,127.84,123.2,124.24,1311390,XEC
2015-04-22,125.11,125.46,122.57,123.15,1377220,XEC
2015-04-23,124.33,125.86,123.48,123.69,1011951,XEC
2015-04-24,123.1,123.42,120.41,121.51,901384,XEC
2015-04-27,122.52,122.89,119.77,120.35,730519,XEC
2015-04-28,120.68,123.03,120.43,122.84,1008401,XEC
2015-04-29,122.34,127.29,122.03,126.2,1217560,XEC
2015-04-30,126.82,127.59,123.21,124.4,895168,XEC
2015-05-01,124.01,124.96,121.72,122.79,1014784,XEC
2015-05-04,123.32,124.93,121.14,123.17,1348304,XEC
2015-05-05,132.18,132.18,118.51,119.22,2603942,XEC
2015-05-06,121.02,121.64,118.26,119.79,1605009,XEC
2015-05-07,119.89,120.31,117.59,118.54,1480245,XEC
2015-05-08,119.92,120.54,116.0001,118.44,1178494,XEC
2015-05-11,119.62,119.66,115.27,115.73,1122636,XEC
2015-05-12,115.99,118.39,115.68,117.92,1036198,XEC
2015-05-13,119.15,119.66,115.45,116.93,999811,XEC
2015-05-14,117.43,117.97,114.68,114.82,756694,XEC
2015-05-15,114.03,115.69,113.05,114.99,817527,XEC
2015-05-18,114.86,116.53,113.83,116.43,764224,XEC
2015-05-19,114.86,115.84,113.89,114.76,1119815,XEC
2015-05-20,111.03,116.76,110.92,116.31,4756118,XEC
2015-05-21,117.15,120.41,116.31,119.73,1298281,XEC
2015-05-22,118.66,119.85,117.95,118.34,933012,XEC
2015-05-26,116.57,118.17,115.7001,116.43,873869,XEC
2015-05-27,116.59,117.78,115.23,116.97,968667,XEC
2015-05-28,116.46,116.64,112.75,114.36,1233703,XEC
2015-05-29,114.2,115.95,113.8,115.51,1120304,XEC
2015-06-01,115.4,115.77,114.5,115.11,735053,XEC
2015-06-02,115.62,117.66,114.59,116.44,659586,XEC
2015-06-03,116.25,118.16,115.69,116.24,596871,XEC
2015-06-04,113.97,115.47,113.63,114.79,995495,XEC
2015-06-05,114.12,118.56,113.77,116.98,1131542,XEC
2015-06-08,116.37,117.65,115.71,116.7,1040855,XEC
2015-06-09,118.13,120.23,117.82,118.86,1252759,XEC
2015-06-10,120.38,121.68,119.44,121.3,1293145,XEC
2015-06-11,121.47,121.95,119.56,119.86,848605,XEC
2015-06-12,119.3,119.62,117.9,118.21,712849,XEC
2015-06-15,117.26,119.53,116.955,118.89,800007,XEC
2015-06-16,118.61,121.25,118.61,120.9,726144,XEC
2015-06-17,121.61,122.12,118.37,119.89,982301,XEC
2015-06-18,120.86,121.11,118.98,119.13,882265,XEC
2015-06-19,118.57,119.07,116.37,117.22,1331795,XEC
2015-06-22,117.57,118.3,116.05,117.49,1027497,XEC
2015-06-23,117.45,118.32,116.99,117.73,648334,XEC
2015-06-24,117.36,118.8,116.47,116.8,508276,XEC
2015-06-25,116.75,117.49,115.45,115.76,699553,XEC
2015-06-26,115.39,115.6,112.62,112.72,2039468,XEC
2015-06-29,111.38,112.25,109.08,109.22,997638,XEC
2015-06-30,110.5,110.6875,108.59,110.31,1159842,XEC
2015-07-01,110.59,111.27,107.21,108.0,1400880,XEC
2015-07-02,108.54,109.0,107.1,107.39,1013883,XEC
2015-07-06,105.66,107.74,104.88,105.59,1551592,XEC
2015-07-07,105.18,107.3,103.34,106.77,1526669,XEC
2015-07-08,105.92,107.53,103.64,103.69,1902222,XEC
2015-07-09,106.03,106.54,104.69,105.66,873940,XEC
2015-07-10,106.54,107.59,105.16,105.28,997838,XEC
2015-07-13,105.17,106.4,104.17,106.31,989136,XEC
2015-07-14,105.69,109.4,105.69,109.01,1226733,XEC
2015-07-15,108.24,109.2,105.02,106.06,1155617,XEC
2015-07-16,106.6,107.112,105.095,105.49,870778,XEC
2015-07-17,105.49,105.49,103.24,103.55,1205806,XEC
2015-07-20,103.29,103.29,101.42,101.57,1026797,XEC
2015-07-21,102.47,104.9,101.83,103.16,1047691,XEC
2015-07-22,102.62,103.91,101.86,103.62,1628531,XEC
2015-07-23,103.95,105.77,103.0,105.12,1021073,XEC
2015-07-24,105.0,105.135,102.0,103.2,1015794,XEC
2015-07-27,101.45,102.15,99.58,99.95,1251027,XEC
2015-07-28,100.34,103.8,98.93,102.39,1289601,XEC
2015-07-29,101.99,106.03,101.26,105.8,1311119,XEC
2015-07-30,105.1,107.23,104.43,105.77,938406,XEC
2015-07-31,105.26,106.19,103.89,104.12,862533,XEC
2015-08-03,103.08,104.37,101.3,102.4,1056326,XEC
2015-08-04,103.36,106.232,102.71,104.34,1559068,XEC
2015-08-05,105.75,112.21,105.5,108.12,2742463,XEC
2015-08-06,107.27,113.58,106.5,112.85,2004242,XEC
2015-08-07,112.15,114.35,110.45,110.91,1342092,XEC
2015-08-10,111.53,115.45,111.5,114.88,1336030,XEC
2015-08-11,111.76,114.73,111.76,114.57,1516194,XEC
2015-08-12,114.73,118.87,113.84,118.8,2056813,XEC
2015-08-13,117.5,118.15,114.34,115.35,1649376,XEC
2015-08-14,115.54,116.88,114.25,116.34,1115343,XEC
2015-08-17,115.6,116.31,114.3,115.28,914780,XEC
2015-08-18,115.19,117.35,114.4,117.29,894142,XEC
2015-08-19,116.21,116.29,111.26,112.39,1385982,XEC
2015-08-20,112.28,112.91,108.94,109.72,1509902,XEC
2015-08-21,109.57,109.99,106.5,106.5,1258853,XEC
2015-08-24,100.02,105.06,97.97,98.93,2333762,XEC
2015-08-25,101.9,102.3,99.18,99.19,1701556,XEC
2015-08-26,101.31,101.86,98.735,101.01,1466783,XEC
2015-08-27,103.6,107.28,102.12,105.13,2045062,XEC
2015-08-28,104.84,110.29,104.84,107.75,1537283,XEC
2015-08-31,105.91,111.32,104.68,110.51,1345604,XEC
2015-09-01,107.1,109.88,104.62,105.61,1237695,XEC
2015-09-02,107.55,108.5,104.34,107.97,1222408,XEC
2015-09-03,108.67,111.65,106.97,108.19,1050670,XEC
2015-09-04,106.78,109.01,105.79,107.28,1130730,XEC
2015-09-08,108.85,110.64,106.31,110.57,1035286,XEC
2015-09-09,110.8,112.84,107.54,107.9,1375719,XEC
2015-09-10,107.99,109.0,105.48,108.71,890567,XEC
2015-09-11,105.91,107.09,102.91,105.99,1350165,XEC
2015-09-14,105.59,105.81,102.02,104.01,1092045,XEC
2015-09-15,104.52,105.44,103.35,105.03,879837,XEC
2015-09-16,106.23,109.69,105.57,109.26,1188978,XEC
2015-09-17,109.33,111.59,108.26,109.0,1225068,XEC
2015-09-18,106.71,107.5,103.67,103.97,1564773,XEC
2015-09-21,104.9,105.0,102.79,103.59,880773,XEC
2015-09-22,102.02,105.36,101.68,103.65,776548,XEC
2015-09-23,103.96,104.63,101.6,101.9,572040,XEC
2015-09-24,100.96,103.0,99.85,102.46,862989,XEC
2015-09-25,103.6,103.83,100.87,101.86,593341,XEC
2015-09-28,100.62,101.02,97.47,97.67,1006801,XEC
2015-09-29,98.16,100.17,97.23,99.53,1212472,XEC
2015-09-30,100.71,103.61,99.62,102.48,1298168,XEC
2015-10-01,104.42,106.29,102.69,103.77,1454709,XEC
2015-10-02,102.66,109.32,101.62,109.06,1197275,XEC
2015-10-05,110.91,113.52,110.21,112.14,1301893,XEC
2015-10-06,112.02,115.91,110.9,113.51,2242889,XEC
2015-10-07,115.46,117.87,112.51,117.67,2562170,XEC
2015-10-08,117.06,123.165,116.36,122.2,2199131,XEC
2015-10-09,122.08,123.5,119.73,122.57,1830301,XEC
2015-10-12,122.24,122.38,118.99,121.54,1285070,XEC
2015-10-13,120.57,122.83,118.31,118.73,1120270,XEC
2015-10-14,118.65,120.41,117.54,120.0,893017,XEC
2015-10-15,119.4,122.12,118.81,121.88,941271,XEC
2015-10-16,122.46,123.85,121.33,122.96,1191022,XEC
2015-10-19,121.13,121.97,115.24,116.53,1543431,XEC
2015-10-20,116.27,117.81,115.13,115.78,1116982,XEC
2015-10-21,115.02,115.8,113.65,114.82,1039473,XEC
2015-10-22,115.61,118.09,114.91,117.82,957464,XEC
2015-10-23,116.64,118.705,115.41,117.03,920021,XEC
2015-10-26,116.85,116.93,113.81,114.15,875556,XEC
2015-10-27,111.86,113.21,109.45,112.99,1219030,XEC
2015-10-28,113.66,117.6507,111.63,116.53,1157354,XEC
2015-10-29,116.1,119.47,116.01,117.81,1086903,XEC
2015-10-30,118.2,119.14,114.83,118.06,992073,XEC
2015-11-02,118.16,118.9,116.97,117.3,1241410,XEC
2015-11-03,118.62,123.655,117.88,120.72,1759901,XEC
2015-11-04,120.72,124.905,116.04,118.6,1578401,XEC
2015-11-05,115.68,119.285,114.83,115.94,1389443,XEC
2015-11-06,115.23,119.1,114.3475,117.76,1154508,XEC
2015-11-09,118.2,120.0,116.93,117.35,976738,XEC
2015-11-10,116.49,118.84,115.43,117.62,731331,XEC
2015-11-11,117.59,117.76,114.32,115.5,1162450,XEC
2015-11-12,112.4,114.84,111.75,112.62,1248721,XEC
2015-11-13,112.45,113.655,110.4,112.71,988356,XEC
2015-11-16,113.03,117.52,112.32,117.38,857106,XEC
2015-11-17,116.25,118.3,114.09,116.52,704874,XEC
2015-11-18,117.79,119.1599,115.36,118.63,685485,XEC
2015-11-19,117.43,118.81,113.59,115.32,841488,XEC
2015-11-20,115.63,116.51,113.79,115.0,832993,XEC
2015-11-23,114.68,119.43,113.59,118.58,1140694,XEC
2015-11-24,119.68,123.16,118.98,122.03,1334184,XEC
2015-11-25,120.57,122.695,119.57,120.7,771890,XEC
2015-11-27,119.24,120.535,116.93,118.03,357351,XEC
2015-11-30,119.0,120.3,117.21,119.02,856975,XEC
2015-12-01,119.16,122.405,118.7,122.29,972918,XEC
2015-12-02,121.2,121.74,114.93,115.87,1207776,XEC
2015-12-03,116.71,117.79,114.61,115.37,960054,XEC
2015-12-04,113.8,115.48,111.47,113.8,1209059,XEC
2015-12-07,110.08,110.67,104.88,105.97,1929249,XEC
2015-12-08,102.78,106.13,102.23,104.91,2009624,XEC
2015-12-09,105.59,107.21,103.05,104.18,1215178,XEC
2015-12-10,103.55,107.42,102.85,106.42,921017,XEC
2015-12-11,104.17,104.88,101.17,101.37,1299909,XEC
2015-12-14,100.65,104.7799,99.6,102.19,1650800,XEC
2015-12-15,103.21,105.4,102.25,105.09,994696,XEC
2015-12-16,105.08,105.08,100.0541,100.56,1288818,XEC
2015-12-17,100.8,100.86,94.43,95.74,3041696,XEC
2015-12-18,96.0,97.745,90.79,90.82,2875209,XEC
2015-12-21,90.86,91.6989,85.0,86.18,3330107,XEC
2015-12-22,86.61,88.4,85.14,85.27,2892218,XEC
2015-12-23,87.48,92.78,86.25,92.28,2628059,XEC
2015-12-24,92.59,92.78,90.02,91.6,644554,XEC
2015-12-28,89.92,90.75,87.1001,89.3,1305509,XEC
2015-12-29,91.27,92.25,88.6182,90.45,1075839,XEC
2015-12-30,88.57,90.71,88.395,89.51,1148955,XEC
2015-12-31,88.91,90.76,88.54,89.38,896538,XEC
2016-01-04,89.2,91.45,87.485,90.0,1109999,XEC
2016-01-05,91.13,92.41,89.17,90.58,1557512,XEC
2016-01-06,87.58,87.58,84.44,85.04,1276636,XEC
2016-01-07,82.8,86.51,81.484,81.86,1517959,XEC
2016-01-08,82.49,83.5,80.615,82.32,1167716,XEC
2016-01-11,82.63,83.13,79.41,80.74,1122629,XEC
2016-01-12,82.28,82.96,77.42,80.07,1614611,XEC
2016-01-13,81.43,83.49,79.05,80.09,1691488,XEC
2016-01-14,81.13,85.92,79.5901,84.96,2218738,XEC
2016-01-15,83.15,84.77,78.47,84.32,2370091,XEC
2016-01-19,84.94,85.255,79.96,81.19,2232122,XEC
2016-01-20,79.39,79.89,72.77,77.66,3013682,XEC
2016-01-21,77.4,82.19,76.6,80.47,1945854,XEC
2016-01-22,84.8,87.02,81.17,84.37,2023222,XEC
2016-01-25,82.39,84.5,75.58,75.6,1812371,XEC
2016-01-26,77.91,81.5,74.77,81.37,1593220,XEC
2016-01-27,80.98,85.55,79.74,84.52,2325868,XEC
2016-01-28,90.5,91.24,86.83,88.88,2395050,XEC
2016-01-29,89.31,93.0,89.31,93.0,1836004,XEC
2016-02-01,90.8,91.41,86.31,87.23,1748520,XEC
2016-02-02,84.29,86.46,83.69,84.39,1703460,XEC
2016-02-03,86.09,89.64,83.98,89.56,1362799,XEC
2016-02-04,90.46,92.61,88.55,88.67,1460823,XEC
2016-02-05,87.52,88.08,83.94,84.87,1447389,XEC
2016-02-08,82.94,86.08,81.0,85.41,1257036,XEC
2016-02-09,84.03,85.05,80.99,81.95,1271244,XEC
2016-02-10,81.77,85.75,80.51,83.37,1718684,XEC
2016-02-11,81.44,82.11,77.62,81.16,1916772,XEC
2016-02-12,83.97,86.57,81.35,84.67,1541573,XEC
2016-02-16,86.64,86.665,82.52,84.28,2012286,XEC
2016-02-17,82.04,85.9399,75.01,84.69,4837849,XEC
2016-02-18,86.0,86.0,80.19,82.6,2206900,XEC
2016-02-19,81.26,85.78,80.02,85.58,1969425,XEC
2016-02-22,87.4,88.66,86.045,87.9,1195657,XEC
2016-02-23,86.38,88.58,85.74,86.27,1399960,XEC
2016-02-24,84.04,86.36,82.26,84.88,1534248,XEC
2016-02-25,84.36,86.206,81.08,84.53,1823408,XEC
2016-02-26,86.51,87.19,84.645,85.58,1105491,XEC
2016-02-29,86.23,86.52,83.97,84.03,1456569,XEC
2016-03-01,84.75,86.07,81.795,85.96,1639763,XEC
2016-03-02,85.69,89.93,85.19,89.86,1503157,XEC
2016-03-03,89.01,91.03,87.36,88.09,1505189,XEC
2016-03-04,89.1,93.3,86.08,90.65,2276052,XEC
2016-03-07,90.48,95.5,90.28,95.47,2238129,XEC
2016-03-08,94.19,94.75,90.29,90.74,1835957,XEC
2016-03-09,93.32,93.47,89.75,92.7,1323536,XEC
2016-03-10,91.85,91.93,89.04,91.69,1231358,XEC
2016-03-11,93.65,95.29,93.23,94.47,1677969,XEC
2016-03-14,92.58,95.1,92.46,94.43,832162,XEC
2016-03-15,92.51,95.67,91.94,95.63,965650,XEC
2016-03-16,96.0,97.84,94.99,97.25,1508663,XEC
2016-03-17,98.6,99.18,97.08,98.14,1107237,XEC
2016-03-18,99.3,100.07,96.31,98.62,1715247,XEC
2016-03-21,98.36,99.47,95.87,96.87,882902,XEC
2016-03-22,95.74,97.74,94.73,97.33,900228,XEC
2016-03-23,96.19,97.97,94.05,94.47,931062,XEC
2016-03-24,92.31,96.01,91.335,95.62,1024087,XEC
2016-03-28,95.66,96.49,93.675,95.45,971666,XEC
2016-03-29,93.33,96.98,93.0,96.75,772323,XEC
2016-03-30,98.74,99.08,95.82,96.56,1255695,XEC
2016-03-31,96.11,98.08,95.625,97.27,1024132,XEC
2016-04-01,94.83,98.63,94.52,97.76,1164745,XEC
2016-04-04,98.52,98.61,94.56,94.77,799269,XEC
2016-04-05,94.16,95.79,93.21,94.93,821035,XEC
2016-04-06,95.8,98.9,94.74,98.42,770387,XEC
2016-04-07,97.92,99.38,97.61,99.01,801616,XEC
2016-04-08,101.375,102.3,100.3103,101.6,810417,XEC
2016-04-11,102.61,103.26,101.89,102.92,1009418,XEC
2016-04-12,104.3,107.8,102.57,107.04,1502514,XEC
2016-04-13,106.98,107.12,104.48,106.31,1422037,XEC
2016-04-14,107.04,107.99,105.64,107.92,790759,XEC
2016-04-15,107.06,107.06,104.5,105.18,942540,XEC
2016-04-18,102.11,108.18,101.04,107.71,1041897,XEC
2016-04-19,109.08,110.32,107.69,108.0,1018055,XEC
2016-04-20,107.48,110.4,105.66,109.28,1072601,XEC
2016-04-21,109.77,109.96,106.25,106.82,1163062,XEC
2016-04-22,107.16,109.49,106.86,108.78,1216362,XEC
2016-04-25,107.99,109.48,105.34,106.19,958396,XEC
2016-04-26,107.58,111.85,107.015,111.26,1331003,XEC
2016-04-27,112.77,115.69,111.22,112.57,1175975,XEC
2016-04-28,111.6,113.65,109.52,109.82,798267,XEC
2016-04-29,110.25,111.86,106.92,108.88,1141234,XEC
2016-05-02,108.74,112.33,107.41,110.35,1439266,XEC
2016-05-03,108.1,108.74,104.045,105.37,1107759,XEC
2016-05-04,105.93,107.01,102.91,106.15,1754903,XEC
2016-05-05,109.59,113.87,106.83,113.68,2452600,XEC
2016-05-06,112.97,114.01,109.93,110.19,1409164,XEC
2016-05-09,109.54,111.1,106.85,110.46,1094852,XEC
2016-05-10,111.12,113.35,110.2,113.2,791552,XEC
2016-05-11,112.94,116.0,111.95,114.45,843387,XEC
2016-05-12,115.97,117.66,113.85,115.34,770240,XEC
2016-05-13,114.85,115.79,113.67,113.97,504645,XEC
2016-05-16,116.33,118.98,115.98,116.43,1028287,XEC
2016-05-17,116.51,117.83,115.07,116.33,893373,XEC
2016-05-18,115.87,118.1,115.0,116.12,736168,XEC
2016-05-19,114.21,115.735,112.81,115.42,1069181,XEC
2016-05-20,116.25,117.74,114.42,117.34,613838,XEC
2016-05-23,115.77,117.88,115.06,117.27,632701,XEC
2016-05-24,118.32,118.42,116.5,117.52,828763,XEC
2016-05-25,118.99,119.6,117.1,118.39,1104869,XEC
2016-05-26,119.8,120.44,118.14,118.54,904603,XEC
2016-05-27,117.74,117.93,115.58,117.85,847335,XEC
2016-05-31,118.55,119.2,115.7,116.28,1187430,XEC
2016-06-01,115.17,116.33,114.5,115.89,802132,XEC
2016-06-02,114.53,117.28,113.8,117.23,886042,XEC
2016-06-03,117.42,117.87,115.32,115.92,558234,XEC
2016-06-06,117.2,117.72,115.17,117.53,632954,XEC
2016-06-07,118.23,121.66,117.59,121.54,781296,XEC
2016-06-08,122.83,123.475,121.38,121.58,989092,XEC
2016-06-09,119.67,122.78,119.45,120.33,817448,XEC
2016-06-10,118.87,119.25,114.27,114.67,1086903,XEC
2016-06-13,114.08,115.27,113.27,113.59,1435394,XEC
2016-06-14,113.28,114.78,112.82,114.74,1136581,XEC
2016-06-15,114.24,115.31,112.42,114.07,1094203,XEC
2016-06-16,112.65,112.76,109.62,111.37,1138610,XEC
2016-06-17,112.69,116.09,112.37,115.02,1420523,XEC
2016-06-20,117.14,117.54,115.69,116.41,1142557,XEC
2016-06-21,116.04,119.39,115.05,118.86,699458,XEC
2016-06-22,119.6,119.6,117.29,118.46,591199,XEC
2016-06-23,119.53,120.3,118.65,120.29,548267,XEC
2016-06-24,114.35,117.265,113.26,113.9,1131876,XEC
2016-06-27,112.36,113.44,108.97,109.5,1172312,XEC
2016-06-28,112.88,115.514,112.23,115.2,1134756,XEC
2016-06-29,116.99,118.43,116.05,118.1,864391,XEC
2016-06-30,118.05,119.32,116.65,119.32,1264636,XEC
2016-07-01,119.75,122.94,119.06,119.62,857374,XEC
2016-07-05,117.46,118.2,113.72,115.39,985143,XEC
2016-07-06,115.3,117.04,114.52,116.47,904295,XEC
2016-07-07,117.95,119.5,113.8,114.78,819471,XEC
2016-07-08,116.08,119.12,115.25,118.43,953917,XEC
2016-07-11,118.92,119.33,117.43,117.62,717604,XEC
2016-07-12,119.99,122.56,119.495,120.7,753860,XEC
2016-07-13,120.87,121.77,116.035,117.56,1142040,XEC
2016-07-14,119.23,119.9499,118.28,119.28,588710,XEC
2016-07-15,119.97,120.705,118.6,119.45,588729,XEC
2016-07-18,119.24,119.72,116.61,118.31,555435,XEC
2016-07-19,118.63,120.3,117.58,118.61,647964,XEC
2016-07-20,117.79,120.56,115.45,119.14,1050233,XEC
2016-07-21,119.14,120.795,116.97,117.0,471531,XEC
2016-07-22,117.71,118.74,116.68,118.38,628355,XEC
2016-07-25,117.07,117.765,112.78,113.69,866758,XEC
2016-07-26,113.65,115.03,112.695,114.75,890873,XEC
2016-07-27,115.32,116.2707,112.19,113.21,767119,XEC
2016-07-28,112.51,115.74,112.51,115.15,703373,XEC
2016-07-29,113.75,120.32,113.47,120.02,885573,XEC
2016-08-01,118.66,118.97,114.825,115.48,943907,XEC
2016-08-02,116.6,117.34,114.37,116.74,858018,XEC
2016-08-03,116.89,121.61,116.14,121.39,958121,XEC
2016-08-04,120.55,127.85,120.55,125.41,1855781,XEC
2016-08-05,123.21,127.79,123.21,126.69,1037388,XEC
2016-08-08,128.0,129.99,126.785,128.0,679029,XEC
2016-08-09,128.5,129.02,126.46,127.93,818480,XEC
2016-08-10,128.73,129.0,125.98,126.65,606639,XEC
2016-08-11,127.88,131.78,126.94,129.8,1203622,XEC
2016-08-12,130.56,131.21,129.51,130.77,537745,XEC
2016-08-15,131.22,132.23,130.47,131.01,774895,XEC
2016-08-16,130.51,130.51,127.4,129.14,946897,XEC
2016-08-17,128.97,129.45,127.18,129.26,744891,XEC
2016-08-18,130.08,132.03,129.85,130.83,1029620,XEC
2016-08-19,130.48,131.81,129.65,131.36,619393,XEC
2016-08-22,129.67,131.8,128.53,131.05,618515,XEC
2016-08-23,130.87,134.07,130.18,132.74,880148,XEC
2016-08-24,132.09,133.82,131.52,132.25,486523,XEC
2016-08-25,131.96,133.48,131.12,133.0,601530,XEC
2016-08-26,133.27,135.37,132.17,133.12,520506,XEC
2016-08-29,132.54,134.26,132.38,133.5,388519,XEC
2016-08-30,134.24,135.43,133.1138,134.24,690678,XEC
2016-08-31,133.87,134.7,131.01,132.18,777539,XEC
2016-09-01,131.53,134.74,130.21,134.62,913281,XEC
2016-09-02,136.1,136.57,133.95,134.92,626637,XEC
2016-09-06,135.21,136.95,134.47,135.26,721515,XEC
2016-09-07,135.44,136.44,134.04,134.57,710974,XEC
2016-09-08,135.76,136.8,134.47,135.5,756222,XEC
2016-09-09,134.19,134.81,130.59,130.61,1148961,XEC
2016-09-12,129.44,132.76,128.4,132.43,977684,XEC
2016-09-13,129.77,130.544,126.73,126.91,1021221,XEC
2016-09-14,126.43,128.84,124.78,125.18,754271,XEC
2016-09-15,125.9,128.79,125.06,127.65,712890,XEC
2016-09-16,125.73,128.16,124.93,127.44,861121,XEC
2016-09-19,128.85,129.3592,126.9,126.99,784698,XEC
2016-09-20,126.68,127.92,125.67,126.1,680477,XEC
2016-09-21,127.24,128.9,126.12,128.68,797558,XEC
2016-09-22,131.02,131.425,127.22,127.98,602695,XEC
2016-09-23,127.08,127.94,122.58,123.8,846648,XEC
2016-09-26,124.02,126.34,123.17,124.58,1005169,XEC
2016-09-27,122.38,123.68,121.605,122.52,741345,XEC
2016-09-28,123.53,129.33,121.88,129.08,1145305,XEC
2016-09-29,128.09,133.59,128.09,130.73,1458082,XEC
2016-09-30,132.05,135.41,130.69,134.37,993420,XEC
2016-10-03,134.06,135.16,131.86,134.65,936613,XEC
2016-10-04,136.78,136.78,133.77,134.72,1077200,XEC
2016-10-05,136.732,139.95,136.44,139.48,1220599,XEC
2016-10-06,139.48,140.21,137.45,139.49,784022,XEC
2016-10-07,139.84,140.1,137.45,138.57,669575,XEC
2016-10-10,139.98,142.07,139.89,141.16,749785,XEC
2016-10-11,140.78,141.41,138.55,139.16,708557,XEC
2016-10-12,137.99,140.44,137.3,139.8,680050,XEC
2016-10-13,138.49,139.82,136.53,139.05,718414,XEC
2016-10-14,139.35,139.98,136.505,137.58,754370,XEC
2016-10-17,137.72,139.33,136.07,137.47,644576,XEC
2016-10-18,138.9,139.8,136.34,136.93,568064,XEC
2016-10-19,138.8,142.2,138.44,140.3,1305678,XEC
2016-10-20,138.44,140.5,137.42,138.62,966575,XEC
2016-10-21,137.32,138.89,136.21,137.15,606733,XEC
2016-10-24,137.33,138.2,134.4,135.72,753784,XEC
2016-10-25,135.46,137.4,133.58,133.9,799833,XEC
2016-10-26,131.91,133.88,130.6,133.72,798735,XEC
2016-10-27,134.69,135.28,132.94,133.1,592479,XEC
2016-10-28,133.03,135.92,130.86,131.01,591087,XEC
2016-10-31,130.04,131.4599,128.83,129.13,952225,XEC
2016-11-01,130.62,132.23,128.37,130.29,1163047,XEC
2016-11-02,128.5,129.36,125.0,128.33,1458921,XEC
2016-11-03,124.8,127.94,118.59,121.53,3536962,XEC
2016-11-04,121.27,123.67,119.18,120.11,1659245,XEC
2016-11-07,123.71,123.71,120.34,122.39,1281099,XEC
2016-11-08,121.7,122.38,119.11,120.69,1206719,XEC
2016-11-09,121.85,126.92,119.98,125.7,1435305,XEC
2016-11-10,124.0,126.98,122.795,125.31,975490,XEC
2016-11-11,123.78,124.81,120.5,124.51,1185857,XEC
2016-11-14,124.1,125.25,121.8,125.03,898650,XEC
2016-11-15,127.01,130.4899,126.94,128.84,809115,XEC
2016-11-16,128.43,130.01,126.63,128.43,659568,XEC
2016-11-17,129.96,130.99,125.09,125.79,997280,XEC
2016-11-18,126.23,127.645,124.46,125.66,779482,XEC
2016-11-21,128.94,130.2224,128.01,129.16,780194,XEC
2016-11-22,129.4,130.45,127.52,129.75,880023,XEC
2016-11-23,128.48,130.51,128.36,129.71,505184,XEC
2016-11-25,128.59,129.39,126.92,128.0,426127,XEC
2016-11-28,128.89,129.8,123.475,123.82,1171187,XEC
2016-11-29,120.46,126.81,119.77,123.99,1610062,XEC
2016-11-30,132.67,139.46,132.56,137.88,1698809,XEC
2016-12-01,141.06,141.84,137.18,137.51,1114359,XEC
2016-12-02,136.72,140.15,136.43,139.08,901897,XEC
2016-12-05,140.55,143.74,139.91,141.06,1207784,XEC
2016-12-06,139.82,144.13,139.26,143.25,1197343,XEC
2016-12-07,142.6,143.48,140.7,142.61,947853,XEC
2016-12-08,143.73,145.53,140.26,142.66,935917,XEC
2016-12-09,143.96,144.4,140.98,141.59,730256,XEC
2016-12-12,146.61,146.96,140.31,140.87,1008925,XEC
2016-12-13,142.0,143.4699,139.923,142.05,767690,XEC
2016-12-14,140.27,142.47,136.8,137.08,934229,XEC
2016-12-15,136.81,138.53,135.57,137.28,772502,XEC
2016-12-16,137.5,138.2,136.36,137.5,943003,XEC
2016-12-19,137.66,138.68,136.99,137.59,528593,XEC
2016-12-20,138.5,138.89,135.96,136.15,527745,XEC
2016-12-21,137.33,138.02,135.58,135.93,511737,XEC
2016-12-22,136.33,137.76,135.81,136.77,389129,XEC
2016-12-23,136.51,137.33,135.26,135.72,302255,XEC
2016-12-27,136.4,137.56,135.94,136.71,389878,XEC
2016-12-28,137.0,137.35,135.561,136.44,442717,XEC
2016-12-29,136.08,137.0,135.105,136.32,368383,XEC
2016-12-30,136.52,137.56,135.31,135.9,466121,XEC
2017-01-03,137.53,139.73,136.5575,138.79,1196779,XEC
2017-01-04,138.48,139.35,136.56,138.5,589294,XEC
2017-01-05,138.5,141.58,138.29,140.11,1203075,XEC
2017-01-06,140.36,141.13,138.88,140.01,640745,XEC
2017-01-09,138.43,140.53,137.66,139.36,855981,XEC
2017-01-10,140.01,141.82,139.25,141.34,963798,XEC
2017-01-11,142.0,144.15,140.47,142.47,1247296,XEC
2017-01-12,144.16,144.3,137.96,138.84,1134571,XEC
2017-01-13,138.55,140.04,137.245,139.65,839319,XEC
2017-01-17,140.48,141.45,137.63,138.94,787781,XEC
2017-01-18,137.57,139.7,137.24,138.34,676528,XEC
2017-01-19,138.21,139.59,137.55,138.54,548446,XEC
2017-01-20,140.17,140.959,137.41,137.98,771040,XEC
2017-01-23,137.23,138.72,136.42,137.18,703787,XEC
2017-01-24,138.56,139.295,137.16,138.3,584515,XEC
2017-01-25,138.09,139.98,137.22,139.92,915113,XEC
2017-01-26,140.97,142.875,140.32,141.16,1141014,XEC
2017-01-27,140.8,141.28,138.1,139.45,672088,XEC
2017-01-30,138.31,138.31,133.5,134.98,991536,XEC
2017-01-31,135.18,135.392,133.63,135.21,830005,XEC
2017-02-01,136.13,136.22,132.04,133.5,1278378,XEC
2017-02-02,133.88,134.1,131.51,132.62,1043766,XEC
2017-02-03,132.9,135.06,131.62,134.87,1135357,XEC
2017-02-06,135.82,136.22,130.94,131.2,1131233,XEC
2017-02-07,129.66,129.86,126.11,127.38,2061256,XEC
2017-02-08,126.18,127.7,122.51,127.19,2355626,XEC
2017-02-09,127.83,130.19,127.83,129.64,1249178,XEC
2017-02-10,131.07,133.03,130.72,131.68,1273779,XEC
2017-02-13,131.57,133.53,130.78,132.73,1182612,XEC
2017-02-14,133.1,136.31,131.6,136.25,1383906,XEC
2017-02-15,135.87,136.15,133.33,134.36,1997984,XEC
2017-02-16,133.5,135.04,130.77,133.06,2632586,XEC
2017-02-17,133.0,134.09,131.31,132.02,1061346,XEC
2017-02-21,133.78,133.81,130.5,130.7,1460297,XEC
2017-02-22,129.41,130.57,128.15,128.3,1816160,XEC
2017-02-23,130.71,130.71,125.7,127.58,894668,XEC
2017-02-24,126.34,127.64,125.49,126.03,894792,XEC
2017-02-27,127.07,127.525,125.6,125.98,1015898,XEC
2017-02-28,125.37,126.4,124.63,125.72,872789,XEC
2017-03-01,127.3,128.98,126.7,128.45,925270,XEC
2017-03-02,127.05,127.705,124.79,124.97,804595,XEC
2017-03-03,125.38,126.94,124.99,125.61,605519,XEC
2017-03-06,125.27,126.5,124.77,125.34,848314,XEC
2017-03-07,125.65,125.76,124.01,124.25,904057,XEC
2017-03-08,123.94,124.315,119.17,119.46,1291789,XEC
2017-03-09,118.8,121.11,118.1,120.91,1108116,XEC
2017-03-10,121.97,121.97,118.59,119.23,1193488,XEC
2017-03-13,118.91,120.72,118.85,120.59,751417,XEC
2017-03-14,118.95,121.37,117.19,120.88,1981779,XEC
2017-03-15,122.11,123.56,120.85,123.0,1435735,XEC
2017-03-16,123.0,123.29,120.72,121.05,920365,XEC
2017-03-17,121.68,122.45,120.36,120.92,1012086,XEC
2017-03-20,119.86,120.69,118.68,120.13,847489,XEC
2017-03-21,120.3,120.985,118.32,118.47,844397,XEC
2017-03-22,118.04,119.055,117.24,118.05,755104,XEC
2017-03-23,118.16,119.16,117.0,117.12,725942,XEC
2017-03-24,117.54,118.01,116.32,116.65,712449,XEC
2017-03-27,115.01,117.76,114.715,117.26,799942,XEC
2017-03-28,117.47,119.92,117.045,119.47,843975,XEC
2017-03-29,119.07,122.01,118.89,121.56,768153,XEC
2017-03-30,122.78,123.48,120.93,121.08,1025082,XEC
2017-03-31,120.27,121.57,118.52,119.49,1081094,XEC
2017-04-03,119.27,119.7,116.59,118.12,1050181,XEC
2017-04-04,118.31,120.0,117.13,119.96,931799,XEC
2017-04-05,121.0,121.36,117.22,117.66,1263665,XEC
2017-04-06,117.56,118.6,116.78,118.14,1370244,XEC
2017-04-07,118.37,118.8,117.341,118.22,854857,XEC
2017-04-10,118.77,120.04,118.25,119.38,868807,XEC
2017-04-11,119.18,120.83,118.27,120.74,1123731,XEC
2017-04-12,120.67,123.92,120.085,121.91,1534107,XEC
2017-04-13,121.58,122.34,118.59,119.06,1153762,XEC
2017-04-17,118.96,119.89,118.435,119.8,655992,XEC
2017-04-18,118.78,120.14,117.65,117.91,1019470,XEC
2017-04-19,117.91,118.71,115.81,116.25,923052,XEC
2017-04-20,116.65,118.86,116.65,116.93,957932,XEC
2017-04-21,116.52,120.16,116.52,118.63,1608390,XEC
2017-04-24,119.77,120.465,118.09,119.34,916881,XEC
2017-04-25,119.35,121.51,118.75,120.85,810408,XEC
2017-04-26,119.88,122.1,119.32,119.44,839374,XEC
2017-04-27,118.47,118.53,115.07,116.64,1021406,XEC
2017-04-28,117.74,117.74,115.8,116.68,666393,XEC
2017-05-01,116.85,117.4,116.32,116.33,700113,XEC
2017-05-02,116.46,117.51,114.72,115.36,788059,XEC
2017-05-03,115.17,119.12,114.92,118.24,1446036,XEC
2017-05-04,116.8,116.8,114.14,115.83,1452111,XEC
2017-05-05,116.51,120.53,116.09,120.3,1366952,XEC
2017-05-08,119.89,122.34,119.32,121.91,987838,XEC
2017-05-09,122.21,122.345,118.68,119.01,1438219,XEC
2017-05-10,123.66,123.76,119.94,120.07,2204970,XEC
2017-05-11,120.65,121.28,117.96,118.28,1144249,XEC
2017-05-12,118.28,118.62,116.4,117.29,1144326,XEC
2017-05-15,120.0,120.01,116.96,117.19,1425562,XEC
2017-05-16,117.54,118.1,116.58,117.16,991911,XEC
2017-05-17,116.19,117.19,115.25,116.15,1151219,XEC
2017-05-18,115.8,117.38,114.92,115.84,1046721,XEC
2017-05-19,116.19,118.13,115.81,117.59,1378315,XEC
2017-05-22,118.5,118.77,115.88,115.95,1102181,XEC
2017-05-23,115.91,116.22,114.73,114.99,921619,XEC
2017-05-24,115.27,115.27,113.01,113.56,1298193,XEC
2017-05-25,113.38,115.44,110.449,110.98,989219,XEC
2017-05-26,110.91,111.6408,110.07,110.95,712656,XEC
2017-05-30,109.74,110.0,107.38,107.68,1221391,XEC
2017-05-31,106.65,107.98,106.035,107.56,1146315,XEC
2017-06-01,107.69,108.49,106.72,107.25,757749,XEC
2017-06-02,106.72,107.24,104.34,104.58,885071,XEC
2017-06-05,103.49,104.3,102.25,102.71,1456920,XEC
2017-06-06,102.39,103.98,102.15,103.94,1775314,XEC
2017-06-07,102.79,103.8,98.77,99.83,1998290,XEC
2017-06-08,99.46,100.31,98.21,98.61,1505565,XEC
2017-06-09,98.74,100.91,98.2,99.89,1785348,XEC
2017-06-12,100.72,102.24,99.37,100.18,1398408,XEC
2017-06-13,100.13,101.52,99.64,101.14,1229312,XEC
2017-06-14,100.36,100.36,97.07,97.51,1942354,XEC
2017-06-15,97.23,97.505,93.33,93.88,1504452,XEC
2017-06-16,94.5,94.5,92.67,93.82,1955233,XEC
2017-06-19,93.9,94.28,92.58,93.45,1211845,XEC
2017-06-20,92.3,94.45,91.34,94.01,1847383,XEC
2017-06-21,93.37,94.49,91.2459,92.32,1985624,XEC
2017-06-22,92.29,93.31,91.22,91.33,706841,XEC
2017-06-23,91.26,93.15,91.26,93.0,2357323,XEC
2017-06-26,93.1,94.79,92.111,93.1,1357474,XEC
2017-06-27,93.49,94.14,92.51,92.6,824814,XEC
2017-06-28,92.6,94.18,92.29,93.32,873055,XEC
2017-06-29,93.59,95.57,93.56,94.25,1119927,XEC
2017-06-30,94.75,95.19,92.86,94.01,1214781,XEC
2017-07-03,94.59,97.33,94.3726,96.84,663844,XEC
2017-07-05,95.9,96.13,93.96,94.25,1284065,XEC
2017-07-06,94.65,95.72,91.93,92.08,1599828,XEC
2017-07-07,91.53,91.8,89.49,91.6,979259,XEC
2017-07-10,91.27,92.68,91.07,92.22,1002034,XEC
2017-07-11,92.29,93.93,91.33,93.45,940612,XEC
2017-07-12,94.68,95.31,91.52,92.14,1262415,XEC
2017-07-13,92.0,93.19,91.77,92.98,938727,XEC
2017-07-14,93.27,94.41,93.0,93.82,903236,XEC
2017-07-17,93.38,94.82,93.38,94.13,828835,XEC
2017-07-18,94.84,94.98,93.18,93.89,1025530,XEC
2017-07-19,93.61,97.03,93.61,96.73,1102784,XEC
2017-07-20,97.25,97.7,95.42,95.65,1038353,XEC
2017-07-21,95.59,95.89,94.18,95.02,831686,XEC
2017-07-24,95.35,95.63,94.19,95.03,744567,XEC
2017-07-25,96.45,98.61,96.235,97.44,882992,XEC
2017-07-26,98.04,99.04,96.64,96.75,747462,XEC
2017-07-27,96.32,99.2,96.3,99.18,1118790,XEC
2017-07-28,99.19,100.79,97.97,98.34,833865,XEC
2017-07-31,98.3,99.95,97.8226,99.03,1002283,XEC
2017-08-01,98.81,99.22,97.95,98.54,1233622,XEC
2017-08-02,97.83,99.95,96.135,98.17,1285004,XEC
2017-08-03,98.03,98.15,92.61,92.89,1880656,XEC
2017-08-04,92.98,94.655,92.46,94.0,1197445,XEC
2017-08-07,93.74,93.74,91.56,92.48,1085344,XEC
2017-08-08,91.94,95.44,91.94,93.86,1453707,XEC
2017-08-09,91.1,101.9,91.1,100.86,2827034,XEC
2017-08-10,101.11,102.83,97.58,97.78,1556582,XEC
2017-08-11,97.68,98.6,96.42,97.52,823025,XEC
2017-08-14,97.77,97.77,96.1,96.23,1055671,XEC
2017-08-15,95.68,96.86,94.81,96.62,1286148,XEC
2017-08-16,96.9,98.695,96.08,96.56,1238953,XEC
2017-08-17,96.07,98.86,96.0,96.3,1307824,XEC
2017-08-18,96.7,100.15,95.9605,98.3,1130361,XEC
2017-08-21,97.9,98.12,96.96,97.8,716150,XEC
2017-08-22,98.12,99.5,98.12,99.21,799509,XEC
2017-08-23,98.98,101.29,98.68,99.84,1000367,XEC
2017-08-24,99.22,99.865,98.87,99.01,576122,XEC
2017-08-25,99.38,100.82,99.15,99.56,661067,XEC
2017-08-28,99.77,100.26,97.81,99.57,1541067,XEC
2017-08-29,98.53,99.72,96.2,98.37,1756414,XEC
2017-08-30,97.97,99.225,97.47,98.43,924195,XEC
2017-08-31,99.32,100.88,98.68,99.69,1112408,XEC
2017-09-01,100.17,101.7,98.78,101.45,1019174,XEC
2017-09-05,102.06,103.12,100.58,101.74,984850,XEC
2017-09-06,102.45,103.99,102.42,102.89,944659,XEC
2017-09-07,102.08,102.82,100.91,102.08,720891,XEC
2017-09-08,101.39,101.64,99.28,99.48,1138571,XEC
2017-09-11,99.86,100.61,99.465,100.32,636336,XEC
2017-09-12,100.55,102.28,100.12,101.31,686400,XEC
2017-09-13,102.01,106.88,101.86,106.67,1412883,XEC
2017-09-14,107.25,107.85,106.26,106.71,1423273,XEC
2017-09-15,106.63,106.8,105.51,106.72,1258087,XEC
2017-09-18,106.3,107.41,105.63,107.25,701931,XEC
2017-09-19,107.55,108.23,106.88,107.17,526810,XEC
2017-09-20,107.6,110.03,107.26,109.32,801698,XEC
2017-09-21,109.07,110.02,108.66,109.37,515097,XEC
2017-09-22,109.03,110.99,108.5501,110.85,831986,XEC
2017-09-25,111.77,114.33,111.44,114.29,1353967,XEC
2017-09-26,113.45,114.5,113.12,113.24,789593,XEC
2017-09-27,113.72,115.59,112.73,115.51,734541,XEC
2017-09-28,115.51,116.43,113.38,114.25,859433,XEC
2017-09-29,113.59,114.6,113.211,113.67,635693,XEC
2017-10-02,112.06,116.2,111.19,116.0,979582,XEC
2017-10-03,115.72,116.91,115.015,115.62,671254,XEC
2017-10-04,115.97,116.66,115.06,115.63,602666,XEC
2017-10-05,115.92,116.49,115.46,116.06,515036,XEC
2017-10-06,114.83,115.92,114.25,115.64,539374,XEC
2017-10-09,116.13,116.78,114.95,115.74,588193,XEC
2017-10-10,116.75,117.65,114.755,114.84,621852,XEC
2017-10-11,115.35,115.91,114.5,115.5,782807,XEC
2017-10-12,114.17,114.78,112.58,114.56,681323,XEC
2017-10-13,115.91,116.2924,114.76,114.86,446539,XEC
2017-10-16,115.84,116.81,115.55,115.88,547317,XEC
2017-10-17,115.94,117.16,115.25,116.32,608955,XEC
2017-10-18,116.9,117.77,115.0,115.03,629267,XEC
2017-10-19,114.53,115.7,114.25,115.32,662833,XEC
2017-10-20,115.83,117.6359,115.25,117.34,672935,XEC
2017-10-23,117.75,117.86,114.22,114.28,673878,XEC
2017-10-24,114.63,116.02,113.17,113.35,740466,XEC
2017-10-25,113.2,113.4,112.01,113.07,728407,XEC
2017-10-26,113.62,114.22,111.29,113.36,655996,XEC
2017-10-27,112.46,115.9,112.46,115.45,626748,XEC
2017-10-30,115.9,117.365,115.21,117.14,829630,XEC
2017-10-31,116.86,117.47,116.33,116.93,599333,XEC
2017-11-01,117.75,121.43,117.75,121.21,1181591,XEC
2017-11-02,120.66,121.23,118.51,120.87,889619,XEC
2017-11-03,121.03,123.68,120.565,122.53,794151,XEC
2017-11-06,123.07,125.5,121.75,125.36,1178322,XEC
2017-11-07,125.79,126.49,123.71,125.97,1506857,XEC
2017-11-08,125.58,127.89,121.25,125.34,1480059,XEC
2017-11-09,124.93,126.35,123.33,125.76,1025297,XEC
2017-11-10,125.37,126.13,123.94,125.05,465582,XEC
2017-11-13,123.77,123.89,121.725,121.87,1034811,XEC
2017-11-14,120.98,121.06,117.35,117.52,1495546,XEC
2017-11-15,116.46,116.97,115.25,115.53,1051774,XEC
2017-11-16,115.84,116.61,113.77,115.61,867106,XEC
2017-11-17,116.0,117.5,115.73,116.57,657512,XEC
2017-11-20,116.08,116.08,114.05,115.28,582519,XEC
2017-11-21,116.22,116.22,114.17,114.96,539669,XEC
2017-11-22,116.17,116.74,114.9,115.41,448637,XEC
2017-11-24,116.77,117.14,116.09,116.52,339790,XEC
2017-11-27,115.61,116.02,112.5475,112.65,953157,XEC
2017-11-28,113.08,114.75,112.0,114.24,597655,XEC
2017-11-29,114.44,115.1,112.86,114.23,463840,XEC
2017-11-30,115.51,117.66,114.52,116.11,994905,XEC
2017-12-01,117.02,118.86,116.26,116.89,897636,XEC
2017-12-04,116.53,116.65,112.74,112.8,961942,XEC
2017-12-05,112.89,114.44,112.28,112.75,750202,XEC
2017-12-06,112.26,112.26,109.551,110.1,1077919,XEC
2017-12-07,110.39,111.3,109.91,110.88,608745,XEC
2017-12-08,111.68,112.27,110.33,111.9,827256,XEC
2017-12-11,111.7,113.6,111.7,112.72,769842,XEC
2017-12-12,113.06,113.88,111.11,113.57,989723,XEC
2017-12-13,113.61,114.28,112.81,113.28,1174254,XEC
2017-12-14,113.73,114.4299,112.7775,113.05,651643,XEC
2017-12-15,113.24,113.93,112.11,112.33,870937,XEC
2017-12-18,113.09,114.98,112.65,113.66,665900,XEC
2017-12-19,113.62,114.425,112.85,113.05,778848,XEC
2017-12-20,113.33,115.73,112.1001,114.88,1351578,XEC
2017-12-21,114.48,119.09,114.2,118.78,1926685,XEC
2017-12-22,118.68,121.86,118.21,119.95,792795,XEC
2017-12-26,120.37,122.5,119.46,122.18,486781,XEC
2017-12-27,122.21,122.35,120.6801,121.51,560138,XEC
2017-12-28,121.66,123.11,121.24,122.81,620504,XEC
2017-12-29,123.58,123.7325,121.43,122.01,464765,XEC
2018-01-02,122.74,126.33,122.48,125.51,1211398,XEC
2018-01-03,126.09,127.11,125.81,126.2,678192,XEC
2018-01-04,126.44,128.83,125.56,128.66,865072,XEC
2018-01-05,128.37,128.98,126.64,127.82,945135,XEC
2018-01-08,127.71,128.75,126.32,128.24,808623,XEC
2018-01-09,128.21,128.99,126.841,127.61,551533,XEC
2018-01-10,127.87,128.22,125.26,125.55,843205,XEC
2018-01-11,126.25,128.74,125.86,127.65,1100478,XEC
2018-01-12,128.01,130.16,126.98,127.14,1459944,XEC
2018-01-16,127.68,127.79,125.73,125.83,1218533,XEC
2018-01-17,126.25,128.0,125.16,126.45,646677,XEC
2018-01-18,126.2,126.63,124.27,124.64,984731,XEC
2018-01-19,124.06,124.71,122.65,124.04,830863,XEC
2018-01-22,124.52,126.815,124.21,126.8,773828,XEC
2018-01-23,126.63,127.13,124.56,125.05,1025666,XEC
2018-01-24,125.5,125.92,123.88,124.23,1186302,XEC
2018-01-25,124.5,125.34,119.57,120.25,1330552,XEC
2018-01-26,120.71,121.805,119.34,119.78,855357,XEC
2018-01-29,119.23,120.065,117.891,118.68,1004159,XEC
2018-01-30,117.01,117.01,112.6001,114.33,1646050,XEC
2018-01-31,114.05,114.93,111.131,112.2,1066506,XEC
2018-02-01,113.04,115.59,111.97,113.41,1076052,XEC
2018-02-02,112.2,112.2,109.8,110.95,1162116,XEC
2018-02-05,110.23,111.89,107.83,107.91,1186573,XEC
2018-02-06,107.82,110.2,105.96,108.46,1224614,XEC
2018-02-07,108.44,110.24,105.71,105.91,1385702,XEC
2013-02-08,27.75,27.87,27.65,27.84,2356071,XEL
2013-02-11,27.83,28.0,27.83,27.94,1601511,XEL
2013-02-12,27.98,28.03,27.85,28.0,1239648,XEL
2013-02-13,27.99,28.09,27.86,27.92,2954699,XEL
2013-02-14,27.84,28.07,27.8,27.89,3335853,XEL
2013-02-15,27.94,28.11,27.89,28.11,2180338,XEL
2013-02-19,28.13,28.44,28.13,28.3,2149284,XEL
2013-02-20,28.29,28.43,28.19,28.2,1942200,XEL
2013-02-21,28.19,28.35,28.0,28.05,3173178,XEL
2013-02-22,28.12,28.29,28.06,28.23,1978499,XEL
2013-02-25,28.28,28.57,28.04,28.04,3413279,XEL
2013-02-26,28.19,28.49,28.07,28.36,4289377,XEL
2013-02-27,28.41,28.56,28.31,28.55,3121085,XEL
2013-02-28,28.57,28.82,28.53,28.7,3616494,XEL
2013-03-01,28.62,28.75,28.42,28.71,2007768,XEL
2013-03-04,28.69,29.1,28.6,29.1,2385362,XEL
2013-03-05,29.21,29.375,28.86,29.23,3092951,XEL
2013-03-06,29.35,29.35,29.0,29.1,2253600,XEL
2013-03-07,29.1,29.19,28.91,28.96,2105249,XEL
2013-03-08,28.98,29.015,28.74,28.97,7043445,XEL
2013-03-11,28.95,29.01,28.88,29.0,9600361,XEL
2013-03-12,28.97,29.03,28.85,28.96,11937649,XEL
2013-03-13,28.98,29.11,28.88,29.04,2618462,XEL
2013-03-14,29.02,29.095,28.88,29.02,2941210,XEL
2013-03-15,28.94,29.15,28.87,29.14,4187613,XEL
2013-03-18,29.01,29.05,28.83,28.9,2719445,XEL
2013-03-19,28.62,28.77,28.41,28.55,4526489,XEL
2013-03-20,28.68,28.85,28.59,28.75,4755682,XEL
2013-03-21,28.66,28.795,28.6,28.6,3061343,XEL
2013-03-22,28.59,28.74,28.52,28.67,2309273,XEL
2013-03-25,28.72,28.92,28.535,28.64,2211901,XEL
2013-03-26,28.71,28.98,28.675,28.98,2756460,XEL
2013-03-27,28.85,29.31,28.8,29.28,4444711,XEL
2013-03-28,29.29,29.74,29.27,29.7,4716622,XEL
2013-04-01,29.72,29.78,29.47,29.58,1677602,XEL
2013-04-02,29.66,29.77,29.54,29.65,1719810,XEL
2013-04-03,30.07,30.07,29.7,29.83,3067779,XEL
2013-04-04,29.89,30.19,29.85,30.14,2526071,XEL
2013-04-05,29.94,30.21,29.86,30.18,2127067,XEL
2013-04-08,30.14,30.42,30.04,30.4,1461673,XEL
2013-04-09,30.5,30.5,30.26,30.28,2168847,XEL
2013-04-10,30.35,30.65,30.35,30.56,1858389,XEL
2013-04-11,30.63,30.65,30.54,30.62,1655666,XEL
2013-04-12,30.57,30.97,30.56,30.92,2728493,XEL
2013-04-15,30.81,30.87,30.25,30.25,2429503,XEL
2013-04-16,30.34,30.575,30.02,30.5,2874268,XEL
2013-04-17,30.42,30.42,30.0757,30.33,2132851,XEL
2013-04-18,30.42,30.55,30.27,30.48,2451179,XEL
2013-04-19,30.58,31.09,30.52,31.08,2370316,XEL
2013-04-22,31.12,31.13,30.78,30.98,2059688,XEL
2013-04-23,31.05,31.05,30.64,30.93,2824173,XEL
2013-04-24,30.99,31.37,30.86,31.19,2080086,XEL
2013-04-25,31.23,31.45,31.16,31.32,1500949,XEL
2013-04-26,31.27,31.4157,31.14,31.22,1974910,XEL
2013-04-29,31.27,31.73,31.2,31.58,2129034,XEL
2013-04-30,31.57,31.79,31.48,31.79,2326772,XEL
2013-05-01,31.7,31.77,31.43,31.44,1830035,XEL
2013-05-02,31.38,31.56,31.125,31.35,2518797,XEL
2013-05-03,31.55,31.71,31.16,31.19,3675047,XEL
2013-05-06,31.15,31.21,30.63,30.68,3271855,XEL
2013-05-07,30.73,31.18,30.69,31.17,2357767,XEL
2013-05-08,31.08,31.23,30.79,30.85,1500664,XEL
2013-05-09,30.84,30.93,30.16,30.23,2137369,XEL
2013-05-10,30.2,30.27,30.02,30.25,2118051,XEL
2013-05-13,30.14,30.26,29.94,30.03,3107635,XEL
2013-05-14,30.0,30.14,29.94,30.03,3900694,XEL
2013-05-15,30.06,30.65,30.02,30.33,2794879,XEL
2013-05-16,30.26,30.37,30.1,30.14,1862467,XEL
2013-05-17,30.25,30.46,30.14,30.42,2436954,XEL
2013-05-20,30.42,30.5,30.22,30.25,2543561,XEL
2013-05-21,30.24,30.365,30.04,30.27,2668284,XEL
2013-05-22,30.18,30.66,29.77,29.95,4022175,XEL
2013-05-23,29.82,29.92,29.31,29.81,3391232,XEL
2013-05-24,29.74,29.79,29.45,29.57,2039475,XEL
2013-05-28,29.65,29.72,29.26,29.37,2687483,XEL
2013-05-29,29.19,29.23,28.33,28.65,4731730,XEL
2013-05-30,28.81,29.19,28.81,28.88,3473393,XEL
2013-05-31,28.78,29.25,28.72,28.72,4264290,XEL
2013-06-03,28.72,29.07,28.36,28.87,4412142,XEL
2013-06-04,28.89,28.98,28.63,28.86,4388394,XEL
2013-06-05,28.75,28.76,28.45,28.48,3098263,XEL
2013-06-06,28.47,28.91,28.455,28.91,2981234,XEL
2013-06-07,29.0,29.23,28.85,29.15,7962078,XEL
2013-06-10,29.26,29.29,28.96,29.14,9735668,XEL
2013-06-11,28.95,29.14,28.89,28.98,10186811,XEL
2013-06-12,29.11,29.1499,28.7,28.77,3410648,XEL
2013-06-13,28.76,29.3,28.61,29.28,5761855,XEL
2013-06-14,29.21,29.58,29.04,29.42,4518354,XEL
2013-06-17,29.55,29.74,29.34,29.48,6811042,XEL
2013-06-18,29.43,29.47,29.12,29.36,3892358,XEL
2013-06-19,29.32,29.36,28.55,28.55,4023720,XEL
2013-06-20,28.32,28.415,27.69,27.71,5558003,XEL
2013-06-21,27.8,28.17,27.46,28.01,6433016,XEL
2013-06-24,27.83,28.19,27.54,28.02,3921398,XEL
2013-06-25,28.16,28.5,27.96,28.38,2819403,XEL
2013-06-26,28.55,28.84,28.42,28.66,2912571,XEL
2013-06-27,28.75,29.05,28.65,28.7,2984568,XEL
2013-06-28,27.38,28.585,27.38,28.34,9455519,XEL
2013-07-01,28.38,28.58,27.91,28.06,5134095,XEL
2013-07-02,28.03,28.31,28.0,28.13,3405481,XEL
2013-07-03,28.0,28.3099,27.93,28.26,2471277,XEL
2013-07-05,28.29,28.36,27.76,28.1,2802517,XEL
2013-07-08,28.22,28.71,28.09,28.56,2994214,XEL
2013-07-09,28.75,28.92,28.54,28.85,2547595,XEL
2013-07-10,28.76,29.07,28.67,28.94,2079149,XEL
2013-07-11,29.23,29.3,29.025,29.27,1813012,XEL
2013-07-12,29.25,29.35,29.07,29.31,1420148,XEL
2013-07-15,29.25,29.93,29.19,29.86,2330649,XEL
2013-07-16,29.84,29.955,29.64,29.79,1943187,XEL
2013-07-17,29.94,30.0,29.61,29.73,1790857,XEL
2013-07-18,29.81,30.08,29.78,29.99,2353269,XEL
2013-07-19,30.14,30.14,29.865,30.09,2104843,XEL
2013-07-22,30.13,30.21,29.99,30.06,1436822,XEL
2013-07-23,30.08,30.22,29.98,30.12,1216383,XEL
2013-07-24,30.12,30.13,29.56,29.68,1478581,XEL
2013-07-25,29.56,29.82,29.56,29.8,1367770,XEL
2013-07-26,29.72,29.84,29.6,29.75,4587428,XEL
2013-07-29,29.73,29.99,29.68,29.87,3278332,XEL
2013-07-30,30.01,30.31,29.87,30.18,2751573,XEL
2013-07-31,30.15,30.15,29.66,29.95,2705458,XEL
2013-08-01,30.08,30.36,29.94,30.34,2575692,XEL
2013-08-02,30.26,30.41,30.15,30.36,1811252,XEL
2013-08-05,30.3,30.3,30.05,30.07,1630407,XEL
2013-08-06,30.03,30.13,29.8,29.82,1760494,XEL
2013-08-07,29.73,29.88,29.62,29.75,2610818,XEL
2013-08-08,29.84,30.07,29.72,30.0,2288816,XEL
2013-08-09,29.94,29.99,29.4,29.45,3950423,XEL
2013-08-12,29.36,29.43,29.17,29.24,2745288,XEL
2013-08-13,29.23,29.27,29.01,29.02,2290959,XEL
2013-08-14,28.97,28.99,28.69,28.8,1740818,XEL
2013-08-15,28.57,28.69,28.28,28.3,2930386,XEL
2013-08-16,28.2,28.26,27.835,27.95,3684949,XEL
2013-08-19,27.91,28.13,27.64,27.7,2886752,XEL
2013-08-20,27.47,28.0,27.47,27.82,4203526,XEL
2013-08-21,27.67,27.8,27.28,27.44,4154460,XEL
2013-08-22,27.54,27.9,27.44,27.7,2594964,XEL
2013-08-23,27.69,28.0,27.51,27.92,2591470,XEL
2013-08-26,27.96,27.97,27.65,27.71,2200488,XEL
2013-08-27,27.47,27.84,27.41,27.71,2647002,XEL
2013-08-28,27.75,27.96,27.6,27.88,2999083,XEL
2013-08-29,27.84,27.93,27.63,27.8,4353222,XEL
2013-08-30,27.86,27.98,27.7,27.92,3259197,XEL
2013-09-03,28.06,28.16,27.435,27.49,2905993,XEL
2013-09-04,27.47,27.5,27.17,27.34,4689990,XEL
2013-09-05,27.32,27.36,27.14,27.27,2903754,XEL
2013-09-06,27.38,27.645,27.27,27.37,8580407,XEL
2013-09-09,27.39,27.56,27.31,27.46,8429804,XEL
2013-09-10,27.57,27.72,27.45,27.72,9954011,XEL
2013-09-11,27.92,27.92,27.44,27.64,6417678,XEL
2013-09-12,27.68,27.8,27.54,27.56,4024513,XEL
2013-09-13,27.64,27.7675,27.55,27.64,3220460,XEL
2013-09-16,27.87,28.1,27.36,27.4,6192904,XEL
2013-09-17,27.27,27.29,27.03,27.1,6013512,XEL
2013-09-18,27.03,28.11,26.9,27.94,9375996,XEL
2013-09-19,27.95,28.05,27.75,27.83,3384088,XEL
2013-09-20,27.97,27.97,27.58,27.75,7052739,XEL
2013-09-23,27.7,28.35,27.5103,28.2,4369901,XEL
2013-09-24,28.19,28.24,27.95,28.14,3251329,XEL
2013-09-25,28.1,28.17,27.84,27.86,2559893,XEL
2013-09-26,27.85,28.05,27.75,27.88,1680853,XEL
2013-09-27,27.75,27.89,27.55,27.69,2062515,XEL
2013-09-30,27.59,27.73,27.47,27.61,3242873,XEL
2013-10-01,27.68,27.885,27.58,27.79,2260030,XEL
2013-10-02,27.71,27.76,27.45,27.76,2663571,XEL
2013-10-03,27.62,27.65,27.2,27.26,3251895,XEL
2013-10-04,27.32,27.43,27.23,27.3,1063499,XEL
2013-10-07,27.16,27.45,27.14,27.17,1344923,XEL
2013-10-08,27.23,27.76,27.17,27.58,4726349,XEL
2013-10-09,27.61,28.07,27.545,27.77,3293385,XEL
2013-10-10,27.93,28.2,27.54,28.15,2434279,XEL
2013-10-11,28.06,28.3,28.01,28.27,1737691,XEL
2013-10-14,28.15,28.19,27.67,28.04,2098215,XEL
2013-10-15,27.9,27.97,27.63,27.69,1993433,XEL
2013-10-16,27.79,28.02,27.74,28.01,2183603,XEL
2013-10-17,27.94,28.55,27.76,28.49,2077552,XEL
2013-10-18,28.48,28.7365,28.38,28.6,3653565,XEL
2013-10-21,28.65,28.7,28.435,28.57,2338227,XEL
2013-10-22,28.59,29.19,28.57,29.07,3338188,XEL
2013-10-23,29.05,29.345,28.87,29.07,3900742,XEL
2013-10-24,29.33,29.35,28.66,28.88,3235410,XEL
2013-10-25,29.01,29.13,28.69,29.1,2552743,XEL
2013-10-28,29.12,29.3248,29.04,29.08,2971816,XEL
2013-10-29,29.16,29.23,29.03,29.14,2412877,XEL
2013-10-30,29.21,29.4,28.86,28.9,2927164,XEL
2013-10-31,28.92,29.05,28.49,28.86,3095865,XEL
2013-11-01,28.95,29.12,28.785,28.92,2164066,XEL
2013-11-04,29.0,29.05,28.73,28.98,1634586,XEL
2013-11-05,28.89,29.09,28.72,28.72,3009618,XEL
2013-11-06,28.85,28.95,28.7,28.95,3025896,XEL
2013-11-07,29.1,29.1,28.6,28.63,2557351,XEL
2013-11-08,28.5301,28.55,27.96,28.52,2787277,XEL
2013-11-11,28.48,28.7482,28.39,28.6,1481241,XEL
2013-11-12,28.5,28.65,28.23,28.37,2737174,XEL
2013-11-13,28.14,28.52,28.04,28.51,2292190,XEL
2013-11-14,28.5,28.725,28.45,28.59,3515208,XEL
2013-11-15,28.46,28.75,28.46,28.6,4316660,XEL
2013-11-18,28.64,28.7,28.49,28.62,3427763,XEL
2013-11-19,28.64,28.68,28.45,28.49,3315017,XEL
2013-11-20,28.56,28.57,28.07,28.1,5832397,XEL
2013-11-21,28.2,28.37,28.03,28.2,3950639,XEL
2013-11-22,28.14,28.41,28.13,28.35,3876501,XEL
2013-11-25,28.39,28.46,28.175,28.21,4379411,XEL
2013-11-26,28.17,28.19,27.91,28.1,5529221,XEL
2013-11-27,28.17,28.19,28.02,28.05,3885466,XEL
2013-11-29,28.05,28.26,27.9675,28.02,1719596,XEL
2013-12-02,28.09,28.14,27.76,27.92,4130474,XEL
2013-12-03,27.55,27.89,27.51,27.88,7811157,XEL
2013-12-04,27.76,28.05,27.67,27.98,7294508,XEL
2013-12-05,28.0,28.16,27.87,28.05,5642824,XEL
2013-12-06,28.19,28.56,28.15,28.45,4334039,XEL
2013-12-09,28.44,28.54,28.07,28.18,4420833,XEL
2013-12-10,28.2,28.24,27.77,27.9,4315006,XEL
2013-12-11,27.91,28.02,27.555,27.6,3788389,XEL
2013-12-12,27.64,27.94,27.56,27.78,3651831,XEL
2013-12-13,27.78,27.95,27.61,27.74,4139054,XEL
2013-12-16,27.8,28.28,27.78,27.99,4958825,XEL
2013-12-17,28.0,28.05,27.815,27.87,3615976,XEL
2013-12-18,27.87,28.4,27.6,28.38,5701803,XEL
2013-12-19,28.3,28.32,27.865,28.15,3457053,XEL
2013-12-20,28.23,28.53,28.16,28.21,8058364,XEL
2013-12-23,28.39,28.47,28.13,28.14,2624377,XEL
2013-12-24,27.9,28.02,27.72,27.98,1457368,XEL
2013-12-26,27.98,28.07,27.73,27.83,1838034,XEL
2013-12-27,27.89,28.06,27.77,27.86,2235298,XEL
2013-12-30,27.88,28.09,27.815,27.92,1867094,XEL
2013-12-31,28.0,28.0,27.85,27.94,1752814,XEL
2014-01-02,27.91,27.94,27.5,27.51,3192314,XEL
2014-01-03,27.48,27.635,27.38,27.5,2939378,XEL
2014-01-06,27.56,27.62,27.27,27.35,3382267,XEL
2014-01-07,27.45,27.85,27.4,27.82,3481465,XEL
2014-01-08,27.76,27.84,27.66,27.71,3563670,XEL
2014-01-09,27.76,27.9,27.635,27.82,2647369,XEL
2014-01-10,27.88,28.38,27.88,28.25,3203766,XEL
2014-01-13,28.23,28.31,27.97,28.04,2738788,XEL
2014-01-14,28.29,28.3,28.02,28.12,3436513,XEL
2014-01-15,28.14,28.2,27.98,28.02,2104160,XEL
2014-01-16,28.0,28.24,27.9122,28.2,2887761,XEL
2014-01-17,28.21,28.34,28.13,28.2,2902115,XEL
2014-01-21,28.31,28.485,28.18,28.45,2437632,XEL
2014-01-22,28.44,28.5825,28.42,28.55,1518430,XEL
2014-01-23,28.43,28.54,28.302,28.48,2175419,XEL
2014-01-24,28.4,28.615,28.06,28.06,3721186,XEL
2014-01-27,28.1,28.32,28.03,28.18,2905034,XEL
2014-01-28,28.2,28.23,28.02,28.2,2763884,XEL
2014-01-29,28.09,28.32,28.05,28.16,3524846,XEL
2014-01-30,28.34,28.73,28.19,28.73,2803722,XEL
2014-01-31,28.51,29.02,28.43,28.91,3546359,XEL
2014-02-03,28.94,29.33,28.575,28.61,3712055,XEL
2014-02-04,28.7,28.755,28.34,28.42,3340055,XEL
2014-02-05,28.35,28.44,28.21,28.27,2351494,XEL
2014-02-06,28.26,28.52,28.21,28.46,1773086,XEL
2014-02-07,28.53,28.64,28.38,28.63,1650462,XEL
2014-02-10,28.54,28.77,28.33,28.75,1348436,XEL
2014-02-11,28.72,29.07,28.68,29.01,1784380,XEL
2014-02-12,29.02,29.21,28.92,29.12,2259319,XEL
2014-02-13,28.99,29.45,28.9755,29.43,1962690,XEL
2014-02-14,29.36,29.65,29.291,29.65,1823975,XEL
2014-02-18,29.76,29.81,29.597,29.69,1996854,XEL
2014-02-19,29.64,29.79,29.48,29.54,1922700,XEL
2014-02-20,29.58,29.89,29.52,29.83,1607210,XEL
2014-02-21,29.77,30.17,29.74,30.05,3159682,XEL
2014-02-24,30.09,30.21,29.98,29.98,3588900,XEL
2014-02-25,29.93,30.12,29.88,30.0,2464880,XEL
2014-02-26,30.12,30.15,29.87,29.91,2084672,XEL
2014-02-27,29.92,30.09,29.8,29.93,2242779,XEL
2014-02-28,29.99,30.33,29.98,30.29,3065939,XEL
2014-03-03,30.2,30.32,29.98,30.01,3592791,XEL
2014-03-04,30.25,30.3,30.13,30.27,3187160,XEL
2014-03-05,30.26,30.27,30.02,30.03,2934146,XEL
2014-03-06,30.03,30.1,29.805,29.87,2559723,XEL
2014-03-07,29.86,29.89,29.57,29.89,3481164,XEL
2014-03-10,29.86,29.9,29.595,29.75,2167005,XEL
2014-03-11,29.83,29.83,29.5,29.59,1910159,XEL
2014-03-12,29.55,29.92,29.55,29.92,2502799,XEL
2014-03-13,30.03,30.42,29.78,30.38,3346209,XEL
2014-03-14,30.37,30.619,30.28,30.52,2829218,XEL
2014-03-17,30.58,30.765,30.455,30.73,3080715,XEL
2014-03-18,30.38,30.532,30.32,30.39,2848702,XEL
2014-03-19,30.39,30.54,29.74,29.85,3344242,XEL
2014-03-20,29.44,29.7437,29.4,29.68,3230739,XEL
2014-03-21,29.93,30.15,29.66,29.69,4527088,XEL
2014-03-24,29.76,29.95,29.57,29.73,4128260,XEL
2014-03-25,29.81,30.11,29.62,30.02,2629916,XEL
2014-03-26,30.04,30.17,29.82,29.84,2012499,XEL
2014-03-27,29.87,30.09,29.75,30.08,3122313,XEL
2014-03-28,30.1,30.2,29.92,30.08,2175387,XEL
2014-03-31,30.25,30.56,30.2,30.36,2750812,XEL
2014-04-01,30.39,30.43,30.15,30.27,1918455,XEL
2014-04-02,30.27,30.31,30.0956,30.22,2173481,XEL
2014-04-03,30.31,30.47,30.22,30.28,1706133,XEL
2014-04-04,30.42,30.83,30.38,30.66,3467411,XEL
2014-04-07,30.66,30.83,30.51,30.53,2659024,XEL
2014-04-08,30.5,30.91,30.205,30.9,3542073,XEL
2014-04-09,30.93,30.93,30.38,30.71,3105909,XEL
2014-04-10,30.74,30.97,30.49,30.57,2398538,XEL
2014-04-11,30.53,30.86,30.5,30.59,2219218,XEL
2014-04-14,30.77,30.96,30.56,30.82,3061200,XEL
2014-04-15,30.89,31.43,30.89,31.43,3369304,XEL
2014-04-16,31.5,31.69,31.41,31.62,2160229,XEL
2014-04-17,31.52,31.78,31.29,31.33,3012208,XEL
2014-04-21,31.36,31.595,31.14,31.3,2216461,XEL
2014-04-22,31.36,31.485,31.15,31.32,2431569,XEL
2014-04-23,31.29,31.84,31.28,31.32,3931669,XEL
2014-04-24,31.33,31.63,31.12,31.5,2486979,XEL
2014-04-25,31.57,32.0,31.55,31.95,3304064,XEL
2014-04-28,31.94,32.18,31.69,32.0,3087580,XEL
2014-04-29,32.02,32.15,31.72,31.81,2513129,XEL
2014-04-30,31.82,32.05,31.675,31.87,3026079,XEL
2014-05-01,31.81,32.37,31.655,31.92,2069752,XEL
2014-05-02,31.83,31.83,30.97,31.19,3008355,XEL
2014-05-05,31.19,31.365,31.1005,31.24,2355382,XEL
2014-05-06,31.23,31.41,31.11,31.18,1832938,XEL
2014-05-07,31.28,31.67,31.2,31.64,3458283,XEL
2014-05-08,31.63,31.74,31.11,31.19,2741095,XEL
2014-05-09,31.21,31.29,30.72,30.75,2635170,XEL
2014-05-12,30.77,30.87,30.38,30.47,2907004,XEL
2014-05-13,30.58,30.8,30.42,30.57,3464535,XEL
2014-05-14,30.64,31.075,30.58,30.85,2540114,XEL
2014-05-15,30.83,31.04,30.58,30.58,3943798,XEL
2014-05-16,30.57,30.65,30.28,30.5,6093984,XEL
2014-05-19,30.37,30.45,30.0,30.06,4310446,XEL
2014-05-20,30.09,30.33,29.83,30.09,2410534,XEL
2014-05-21,30.23,30.3,29.97,30.04,1779721,XEL
2014-05-22,30.07,30.375,30.04,30.3,1255944,XEL
2014-05-23,30.28,30.41,30.18,30.24,1252011,XEL
2014-05-27,30.42,30.52,30.24,30.37,2847625,XEL
2014-05-28,30.46,30.51,30.35,30.5,2304769,XEL
2014-05-29,30.55,30.6,30.37,30.57,2251500,XEL
2014-05-30,30.52,30.76,30.46,30.76,2176543,XEL
2014-06-02,30.69,30.83,30.6,30.67,1769288,XEL
2014-06-03,30.66,30.81,30.53,30.68,1311438,XEL
2014-06-04,30.61,30.75,30.508,30.74,1757262,XEL
2014-06-05,30.81,31.05,30.63,30.99,1525223,XEL
2014-06-06,31.07,31.48,31.01,31.17,3398358,XEL
2014-06-09,31.1,31.28,30.98,31.0,2185850,XEL
2014-06-10,30.98,31.04,30.75,30.75,1734859,XEL
2014-06-11,30.74,30.75,30.42,30.43,2027226,XEL
2014-06-12,30.39,30.68,30.0538,30.65,2858726,XEL
2014-06-13,30.6,30.765,30.42,30.69,1382645,XEL
2014-06-16,30.7,31.16,30.63,30.91,2692727,XEL
2014-06-17,30.59,30.74,30.4,30.63,2760159,XEL
2014-06-18,30.63,31.49,30.59,31.44,3264340,XEL
2014-06-19,31.5,31.82,31.42,31.66,3959040,XEL
2014-06-20,31.7,31.79,31.54,31.59,3755884,XEL
2014-06-23,31.56,31.64,31.32,31.44,1541427,XEL
2014-06-24,31.38,31.585,31.34,31.46,2472968,XEL
2014-06-25,31.37,31.67,31.37,31.61,2132936,XEL
2014-06-26,31.65,31.77,31.475,31.73,1772059,XEL
2014-06-27,31.66,31.99,31.6,31.87,2520747,XEL
2014-06-30,31.94,32.29,31.77,32.23,3023729,XEL
2014-07-01,32.17,32.26,31.97,32.04,2735652,XEL
2014-07-02,31.99,32.01,31.39,31.51,3807493,XEL
2014-07-03,31.31,31.55,31.24,31.53,3036941,XEL
2014-07-07,31.5,31.76,31.46,31.65,2338314,XEL
2014-07-08,31.58,31.82,31.56,31.61,2990479,XEL
2014-07-09,31.74,31.79,31.47,31.64,1673094,XEL
2014-07-10,31.62,31.91,31.61,31.8,1610544,XEL
2014-07-11,31.77,31.87,31.53,31.59,1595223,XEL
2014-07-14,31.67,31.74,31.33,31.34,1885311,XEL
2014-07-15,31.42,31.65,31.37,31.54,2084945,XEL
2014-07-16,31.58,31.755,31.4,31.71,1939827,XEL
2014-07-17,31.54,31.82,31.47,31.81,1814903,XEL
2014-07-18,31.54,31.82,31.47,31.81,1814903,XEL
2014-07-21,31.97,31.97,31.5,31.69,2102203,XEL
2014-07-22,31.73,31.8403,31.615,31.7,1029662,XEL
2014-07-23,31.68,31.76,31.51,31.54,1294226,XEL
2014-07-24,31.57,31.759,31.48,31.74,1719156,XEL
2014-07-25,31.74,31.86,31.45,31.53,1238575,XEL
2014-07-28,31.51,32.08,31.47,32.07,1956349,XEL
2014-07-29,32.05,32.11,31.7,31.71,1644131,XEL
2014-07-30,31.7,31.81,31.0,31.12,2209134,XEL
2014-07-31,30.82,31.38,30.73,30.8,3496114,XEL
2014-08-01,30.97,30.98,30.21,30.73,3899467,XEL
2014-08-04,30.97,30.98,30.21,30.73,3899470,XEL
2014-08-05,30.57,30.81,30.1,30.23,3427958,XEL
2014-08-06,30.11,30.36,29.6,29.64,6111736,XEL
2014-08-07,29.69,30.26,29.6,29.98,2398533,XEL
2014-08-08,30.05,30.56,30.05,30.56,1530204,XEL
2014-08-11,30.67,30.76,30.39,30.45,2350884,XEL
2014-08-12,30.45,30.635,30.35,30.5,1763241,XEL
2014-08-13,30.58,30.74,30.44,30.66,2172387,XEL
2014-08-14,30.71,30.95,30.7,30.89,1477401,XEL
2014-08-15,30.94,31.16,30.84,31.02,2274250,XEL
2014-08-18,31.08,31.14,30.8,30.89,2199201,XEL
2014-08-19,31.81,32.08,31.73,31.93,1599827,XEL
2014-08-20,31.36,31.4,31.16,31.37,1460810,XEL
2014-08-21,31.41,31.6,31.32,31.42,1291170,XEL
2014-08-22,31.46,31.61,31.17,31.39,1258918,XEL
2014-08-25,31.57,31.695,31.46,31.57,1239578,XEL
2014-08-26,31.61,31.77,31.25,31.25,1350905,XEL
2014-08-27,31.28,31.63,31.28,31.62,1959387,XEL
2014-08-28,31.51,31.84,31.48,31.84,1111137,XEL
2014-08-29,31.87,32.06,31.75,32.05,1334228,XEL
2014-09-02,32.02,32.09,31.52,31.69,1940579,XEL
2014-09-03,31.81,32.08,31.73,31.93,1599827,XEL
2014-09-04,31.84,31.95,31.67,31.86,1189782,XEL
2014-09-05,31.84,32.48,31.84,32.48,2122923,XEL
2014-09-08,32.44,32.45,32.02,32.18,1377624,XEL
2014-09-09,32.1,32.15,31.63,31.72,2199976,XEL
2014-09-10,31.7,31.8,31.44,31.57,1493840,XEL
2014-09-11,31.57,31.9,31.45,31.89,1576165,XEL
2014-09-12,31.75,31.77,31.15,31.27,2039098,XEL
2014-09-15,31.38,31.55,31.19,31.33,1787019,XEL
2014-09-16,31.02,31.43,31.0,31.38,2200809,XEL
2014-09-17,31.46,31.52,31.0463,31.25,1822141,XEL
2014-09-18,31.27,31.4,30.8,30.96,1674692,XEL
2014-09-19,31.04,31.23,30.97,31.19,2604102,XEL
2014-09-22,31.13,31.14,30.86,30.9,1409083,XEL
2014-09-23,30.85,31.01,30.72,30.84,2589382,XEL
2014-09-24,30.88,30.9,30.61,30.76,1564219,XEL
2014-09-25,30.66,30.85,30.46,30.46,3040745,XEL
2014-09-26,30.44,30.537,30.23,30.39,4479529,XEL
2014-09-29,30.26,30.41,30.12,30.3,3893052,XEL
2014-09-30,30.35,30.63,30.24,30.4,5630975,XEL
2014-10-01,30.74,30.74,30.37,30.47,3063761,XEL
2014-10-02,30.47,30.68,30.29,30.38,2570846,XEL
2014-10-03,30.37,30.69,30.18,30.61,1918170,XEL
2014-10-06,30.72,30.79,30.47,30.61,1140292,XEL
2014-10-07,30.53,31.15,30.53,30.83,3357927,XEL
2014-10-08,30.87,31.69,30.78,31.64,3210046,XEL
2014-10-09,31.65,31.97,31.25,31.27,5174532,XEL
2014-10-10,31.41,31.8,31.29,31.58,4346738,XEL
2014-10-13,31.56,32.21,31.54,31.76,4460015,XEL
2014-10-14,31.9,32.95,31.69,32.7,9447835,XEL
2014-10-15,32.66,32.99,31.73,32.22,6606607,XEL
2014-10-16,31.8,32.065,31.46,31.89,6766364,XEL
2014-10-17,32.09,32.1,31.61,31.89,5540580,XEL
2014-10-20,31.96,32.39,31.84,32.28,4269604,XEL
2014-10-21,32.43,32.5,32.16,32.45,4560226,XEL
2014-10-22,32.49,32.965,32.45,32.7,3592602,XEL
2014-10-23,32.91,32.97,32.65,32.7,2508487,XEL
2014-10-24,32.77,33.05,32.665,32.9,2862879,XEL
2014-10-27,32.91,33.03,32.74,32.83,2921088,XEL
2014-10-28,32.9,33.08,32.73,33.08,2931239,XEL
2014-10-29,33.09,33.16,32.05,32.85,2950065,XEL
2014-10-30,33.53,33.7,33.16,33.41,3202998,XEL
2014-10-31,33.66,33.75,33.29,33.47,3632905,XEL
2014-11-03,33.62,33.84,33.48,33.75,3243804,XEL
2014-11-04,33.64,33.99,33.34,33.47,3709830,XEL
2014-11-05,33.66,34.09,33.49,34.09,4556003,XEL
2014-11-06,33.87,33.99,32.99,33.05,8182494,XEL
2014-11-07,33.1,33.65,33.06,33.6,4070047,XEL
2014-11-10,33.61,34.05,33.56,33.99,3284138,XEL
2014-11-11,33.94,34.07,33.7,33.88,2469721,XEL
2014-11-12,33.53,33.7,33.16,33.41,3203136,XEL
2014-11-13,33.49,33.63,33.1403,33.22,2690875,XEL
2014-11-14,33.08,33.245,32.98,33.04,2794090,XEL
2014-11-17,33.05,33.49,32.95,33.43,2533444,XEL
2014-11-18,33.52,33.9,33.35,33.72,2847555,XEL
2014-11-19,33.62,33.71,33.41,33.57,1972218,XEL
2014-11-20,33.57,33.72,33.42,33.56,2138563,XEL
2014-11-21,33.86,33.88,33.36,33.68,2650022,XEL
2014-11-24,33.71,33.77,33.31,33.38,2225076,XEL
2014-11-25,33.45,33.47,33.14,33.33,2332571,XEL
2014-11-26,33.38,33.6,33.35,33.5,1256014,XEL
2014-11-28,33.59,34.1,33.53,33.94,1210079,XEL
2014-12-01,33.56,34.54,33.49,34.27,5969004,XEL
2014-12-02,34.48,34.83,34.17,34.66,3751995,XEL
2014-12-03,34.63,34.82,34.42,34.78,3330964,XEL
2014-12-04,34.79,34.96,34.59,34.81,2614210,XEL
2014-12-05,34.52,34.76,34.3399,34.53,2330569,XEL
2014-12-08,34.6,34.95,34.56,34.89,3159876,XEL
2014-12-09,34.91,35.09,34.7,35.02,3249038,XEL
2014-12-10,34.98,35.24,34.63,34.67,2761523,XEL
2014-12-11,34.71,35.289,34.71,34.99,2116953,XEL
2014-12-12,34.8,35.2,34.62,34.63,2194511,XEL
2014-12-15,34.69,34.77,33.98,34.25,3172326,XEL
2014-12-16,34.19,34.74,33.92,34.22,2964296,XEL
2014-12-17,34.31,34.93,34.25,34.75,3357456,XEL
2014-12-18,34.9,35.35,34.75,35.35,3062842,XEL
2014-12-19,35.43,35.71,35.2649,35.4,4525090,XEL
2014-12-22,35.5,35.66,35.33,35.65,2095004,XEL
2014-12-23,35.46,35.67,35.31,35.43,2220244,XEL
2014-12-24,35.49,36.4,35.49,36.23,3164508,XEL
2014-12-26,36.28,36.825,36.28,36.58,2546323,XEL
2014-12-29,36.66,37.58,36.62,37.25,3903388,XEL
2014-12-30,37.14,37.15,36.325,36.38,2459775,XEL
2014-12-31,36.5,36.645,35.87,35.92,2454622,XEL
2015-01-02,36.02,36.165,35.595,36.12,2535289,XEL
2015-01-05,36.03,36.18,35.625,35.71,3107187,XEL
2015-01-06,35.86,36.5,35.7325,35.9,4749648,XEL
2015-01-07,35.98,36.34,35.81,36.21,2833770,XEL
2015-01-08,36.47,36.74,36.36,36.63,2516764,XEL
2015-01-09,36.48,36.6,36.0,36.18,2328171,XEL
2015-01-12,36.21,36.32,35.65,35.86,2734295,XEL
2015-01-13,36.07,36.63,35.92,36.15,2612770,XEL
2015-01-14,35.99,36.52,35.89,36.47,2633267,XEL
2015-01-15,36.54,36.93,36.36,36.79,2701327,XEL
2015-01-16,36.84,37.045,36.605,37.02,2673726,XEL
2015-01-20,37.14,37.3,36.85,37.27,2873201,XEL
2015-01-21,37.17,37.64,36.9,37.58,2213393,XEL
2015-01-22,37.7,37.76,37.17,37.52,1692496,XEL
2015-01-23,37.65,37.89,37.43,37.76,2021921,XEL
2015-01-26,37.63,37.67,37.33,37.66,1380609,XEL
2015-01-27,37.61,37.94,37.5,37.73,1584284,XEL
2015-01-28,37.73,38.175,37.31,37.45,2561369,XEL
2015-01-29,37.56,38.13,37.25,38.11,2856374,XEL
2015-01-30,37.87,38.345,37.51,37.53,3869381,XEL
2015-02-02,37.56,37.84,37.1116,37.57,4280597,XEL
2015-02-03,37.48,37.67,37.26,37.64,3616363,XEL
2015-02-04,37.53,37.695,37.09,37.2,3178787,XEL
2015-02-05,37.25,37.61,37.11,37.56,1954407,XEL
2015-02-06,37.3,37.33,35.53,35.71,5278530,XEL
2015-02-09,35.78,35.96,35.22,35.34,3545653,XEL
2015-02-10,35.39,36.335,35.33,36.25,5768557,XEL
2015-02-11,36.04,36.07,35.41,35.55,3636919,XEL
2015-02-12,35.58,35.71,35.345,35.53,4162012,XEL
2015-02-13,35.39,35.39,34.595,35.0,5590868,XEL
2015-02-17,34.83,35.44,34.61,35.19,8705383,XEL
2015-02-18,35.24,36.37,35.12,36.3,4253962,XEL
2015-02-19,36.37,36.39,36.04,36.22,5010581,XEL
2015-02-20,36.21,36.31,35.47,35.92,3242308,XEL
2015-02-23,36.04,36.4,35.96,36.38,3245828,XEL
2015-02-24,36.35,36.56,36.11,36.35,3374356,XEL
2015-02-25,36.4,36.43,35.52,35.62,2637661,XEL
2015-02-26,35.66,35.76,35.31,35.42,2557706,XEL
2015-02-27,35.38,35.42,35.13,35.28,2398214,XEL
2015-03-02,35.25,35.29,34.21,34.41,3735811,XEL
2015-03-03,34.43,34.7,34.1832,34.69,3546690,XEL
2015-03-04,34.49,34.61,34.35,34.58,2383467,XEL
2015-03-05,34.87,35.05,34.63,34.93,3362059,XEL
2015-03-06,34.41,34.51,33.45,33.65,5799467,XEL
2015-03-09,33.82,34.27,33.61,34.08,5106510,XEL
2015-03-10,33.97,34.59,33.95,34.16,4259064,XEL
2015-03-11,34.12,34.31,33.79,33.85,3392791,XEL
2015-03-12,34.03,34.6,33.99,34.45,2536894,XEL
2015-03-13,34.1,34.16,33.41,33.74,3921736,XEL
2015-03-16,33.94,34.52,33.94,34.22,3308481,XEL
2015-03-17,34.16,34.4075,34.02,34.13,2415373,XEL
2015-03-18,34.16,35.125,34.04,34.96,4264604,XEL
2015-03-19,34.86,35.215,34.43,34.48,3405814,XEL
2015-03-20,34.67,34.91,34.45,34.78,5561511,XEL
2015-03-23,34.77,35.13,34.77,35.0,2746584,XEL
2015-03-24,35.28,35.39,34.6,34.71,4964090,XEL
2015-03-25,35.05,35.06,34.41,34.42,3633466,XEL
2015-03-26,34.44,34.66,34.01,34.3,3747687,XEL
2015-03-27,34.32,34.45,33.93,34.39,5961978,XEL
2015-03-30,34.45,34.91,34.34,34.74,2879041,XEL
2015-03-31,34.68,34.93,34.49,34.81,4321537,XEL
2015-04-01,34.62,34.94,34.3,34.87,1972196,XEL
2015-04-02,34.81,35.01,34.7,34.76,2558106,XEL
2015-04-06,34.85,35.349,34.85,35.05,1714696,XEL
2015-04-07,35.04,35.07,34.47,34.51,2033983,XEL
2015-04-08,34.49,34.55,34.22,34.43,1761230,XEL
2015-04-09,34.43,34.45,34.01,34.32,2195422,XEL
2015-04-10,34.37,34.73,34.24,34.67,1609452,XEL
2015-04-13,34.56,34.66,34.24,34.27,1881754,XEL
2015-04-14,34.28,34.58,34.22,34.47,1668365,XEL
2015-04-15,34.55,34.89,34.41,34.49,1867313,XEL
2015-04-16,34.38,34.42,33.87,34.3,2339128,XEL
2015-04-17,34.34,34.65,34.21,34.37,2963694,XEL
2015-04-20,34.45,35.01,34.43,34.77,2446676,XEL
2015-04-21,34.72,35.09,34.18,34.28,2518489,XEL
2015-04-22,34.38,34.56,34.12,34.31,2132249,XEL
2015-04-23,34.3,34.72,34.25,34.52,2029055,XEL
2015-04-24,34.52,35.09,34.3701,34.87,2172559,XEL
2015-04-27,34.97,35.01,34.295,34.41,2234878,XEL
2015-04-28,34.3,34.76,34.18,34.71,1983020,XEL
2015-04-29,34.42,34.57,34.015,34.52,3585581,XEL
2015-04-30,34.34,34.34,33.51,33.91,4739871,XEL
2015-05-01,33.89,34.08,33.56,33.96,3403764,XEL
2015-05-04,33.96,34.66,33.95,34.36,3386199,XEL
2015-05-05,34.25,34.37,33.57,33.65,3824859,XEL
2015-05-06,33.61,33.81,33.115,33.51,2701829,XEL
2015-05-07,33.63,33.855,33.405,33.48,3473063,XEL
2015-05-08,33.86,34.0,33.41,33.62,2629275,XEL
2015-05-11,33.55,33.98,33.36,33.42,2801594,XEL
2015-05-12,33.26,33.33,32.95,33.21,3132400,XEL
2015-05-13,33.28,33.45,32.71,32.85,3395762,XEL
2015-05-14,32.95,33.51,32.95,33.48,4315769,XEL
2015-05-15,33.53,33.84,33.46,33.75,4337860,XEL
2015-05-18,33.65,34.25,33.61,34.16,3799094,XEL
2015-05-19,34.09,34.53,33.99,34.37,4438659,XEL
2015-05-20,34.42,34.85,34.29,34.62,3416137,XEL
2015-05-21,34.63,34.67,34.33,34.51,2101139,XEL
2015-05-22,34.49,34.55,34.24,34.46,1729669,XEL
2015-05-26,34.3,34.31,33.795,33.99,4066364,XEL
2015-05-27,33.96,34.15,33.93,34.1,2451777,XEL
2015-05-28,34.11,34.27,33.96,34.13,2491947,XEL
2015-05-29,34.18,34.25,33.95,34.05,2535839,XEL
2015-06-01,34.14,34.3,33.96,34.07,2274441,XEL
2015-06-02,33.88,33.92,33.1333,33.4,4439520,XEL
2015-06-03,33.3,33.43,32.58,32.84,5414274,XEL
2015-06-04,32.7,33.04,32.61,32.77,3200413,XEL
2015-06-05,32.45,32.49,32.04,32.35,4661992,XEL
2015-06-08,32.39,32.49,32.21,32.33,2412704,XEL
2015-06-09,32.31,32.435,32.28,32.36,2957684,XEL
2015-06-10,32.55,32.71,32.305,32.36,3624423,XEL
2015-06-11,32.6,32.85,32.4901,32.81,3348901,XEL
2015-06-12,32.63,32.83,32.45,32.7,4900212,XEL
2015-06-15,32.69,32.7,32.41,32.5,2619220,XEL
2015-06-16,32.2,32.5,32.01,32.38,2370417,XEL
2015-06-17,32.37,32.62,32.18,32.57,2880189,XEL
2015-06-18,32.6,33.12,32.49,33.05,2501949,XEL
2015-06-19,33.04,33.13,32.75,32.77,2887293,XEL
2015-06-22,32.62,32.86,32.55,32.7,1671346,XEL
2015-06-23,32.66,32.66,32.14,32.23,3014804,XEL
2015-06-24,32.24,32.34,31.96,31.99,3481769,XEL
2015-06-25,32.09,32.09,31.87,31.92,3032734,XEL
2015-06-26,31.91,32.28,31.76,32.24,2654765,XEL
2015-06-29,32.24,32.62,32.14,32.17,3643655,XEL
2015-06-30,32.26,32.38,32.02,32.18,4141910,XEL
2015-07-01,32.23,32.53,32.12,32.5,3625871,XEL
2015-07-02,32.83,33.0,32.61,32.82,2794681,XEL
2015-07-06,32.79,32.99,32.64,32.94,2641703,XEL
2015-07-07,33.13,33.96,33.06,33.89,3592242,XEL
2015-07-08,33.72,34.01,33.61,33.71,2893319,XEL
2015-07-09,33.75,33.88,33.17,33.33,2072583,XEL
2015-07-10,33.4,33.78,33.265,33.55,2825050,XEL
2015-07-13,33.68,33.84,33.36,33.54,2386618,XEL
2015-07-14,33.58,33.73,33.37,33.54,1421686,XEL
2015-07-15,33.55,33.67,33.32,33.62,1663568,XEL
2015-07-16,33.72,34.18,33.66,34.12,2154148,XEL
2015-07-17,33.99,34.01,33.685,33.7,2355983,XEL
2015-07-20,33.65,33.7,33.21,33.48,2645098,XEL
2015-07-21,33.41,33.49,33.02,33.15,2352481,XEL
2015-07-22,33.16,33.4847,33.1003,33.4,2511864,XEL
2015-07-23,33.33,33.335,32.725,32.91,2959417,XEL
2015-07-24,32.91,33.02,32.79,32.86,2329119,XEL
2015-07-27,32.89,33.47,32.82,33.34,3091837,XEL
2015-07-28,33.32,33.61,33.19,33.59,2364378,XEL
2015-07-29,33.54,33.76,33.29,33.73,2424704,XEL
2015-07-30,33.7,34.375,33.13,34.21,4738107,XEL
2015-07-31,34.43,35.15,34.3,34.67,5335849,XEL
2015-08-03,34.69,34.87,34.4,34.53,2849899,XEL
2015-08-04,34.51,34.52,34.07,34.15,1963137,XEL
2015-08-05,34.33,34.45,34.09,34.42,3175972,XEL
2015-08-06,34.37,34.85,34.24,34.83,3942841,XEL
2015-08-07,34.73,35.4,34.59,35.25,2568333,XEL
2015-08-10,35.23,35.27,34.865,34.94,2813733,XEL
2015-08-11,35.01,35.45,34.84,35.37,3270889,XEL
2015-08-12,35.31,35.9,35.22,35.72,3905036,XEL
2015-08-13,35.63,35.69,35.194,35.56,2410690,XEL
2015-08-14,35.5,35.85,35.26,35.8,1568932,XEL
2015-08-17,35.82,36.11,35.72,35.99,2788594,XEL
2015-08-18,35.88,36.01,35.77,35.91,2413251,XEL
2015-08-19,35.85,36.48,35.69,36.32,3832069,XEL
2015-08-20,36.05,36.35,35.89,36.01,2438788,XEL
2015-08-21,35.85,36.05,35.56,35.56,3716682,XEL
2015-08-24,34.65,35.07,33.91,34.1,6026559,XEL
2015-08-25,34.53,34.69,33.05,33.08,5174561,XEL
2015-08-26,33.47,33.69,32.8301,33.54,4839740,XEL
2015-08-27,33.75,34.0,33.46,34.0,4082350,XEL
2015-08-28,33.98,34.11,33.46,33.95,2366200,XEL
2015-08-31,33.82,33.86,33.22,33.73,5646210,XEL
2015-09-01,33.33,33.47,32.815,32.98,5510377,XEL
2015-09-02,33.28,33.31,32.8,33.1,4570032,XEL
2015-09-03,33.13,33.475,33.04,33.29,4303263,XEL
2015-09-04,32.95,33.115,32.44,32.63,3989332,XEL
2015-09-08,32.96,33.1,32.72,33.08,3181907,XEL
2015-09-09,33.23,33.23,32.51,32.56,4514078,XEL
2015-09-10,32.52,32.88,32.431,32.71,4989136,XEL
2015-09-11,32.54,33.17,32.48,33.16,2792518,XEL
2015-09-14,33.16,33.38,32.995,33.16,2842028,XEL
2015-09-15,32.89,33.29,32.73,33.11,4569218,XEL
2015-09-16,33.1,33.48,33.04,33.36,2625087,XEL
2015-09-17,33.32,34.24,33.27,33.84,3335278,XEL
2015-09-18,33.54,34.04,33.51,33.63,3772636,XEL
2015-09-21,33.72,34.22,33.61,34.11,4013791,XEL
2015-09-22,33.85,34.18,33.73,33.92,4282341,XEL
2015-09-23,33.91,34.14,33.78,34.11,3759633,XEL
2015-09-24,33.95,34.49,33.88,34.4,3556774,XEL
2015-09-25,34.46,35.2,34.29,34.91,2837111,XEL
2015-09-28,34.85,35.135,34.61,34.64,3112391,XEL
2015-09-29,34.66,34.87,34.49,34.7,3361696,XEL
2015-09-30,34.88,35.445,34.71,35.41,2721974,XEL
2015-10-01,35.42,35.49,34.64,35.01,2875160,XEL
2015-10-02,35.2,35.48,34.82,35.33,3299454,XEL
2015-10-05,35.55,35.59,35.08,35.51,5369432,XEL
2015-10-06,35.49,35.5,34.88,35.04,3881629,XEL
2015-10-07,35.05,35.1,34.86,35.03,4451673,XEL
2015-10-08,34.92,35.56,34.9,35.51,2013906,XEL
2015-10-09,35.51,35.69,35.07,35.26,3074042,XEL
2015-10-12,35.29,35.88,35.23,35.84,2087378,XEL
2015-10-13,35.73,36.02,35.7,35.89,2925897,XEL
2015-10-14,35.92,36.31,35.87,35.99,2429007,XEL
2015-10-15,36.14,36.49,35.92,36.35,2588674,XEL
2015-10-16,36.42,36.71,36.25,36.43,2948207,XEL
2015-10-19,36.32,36.39,35.97,36.26,4411896,XEL
2015-10-20,36.16,36.73,36.12,36.63,3477271,XEL
2015-10-21,36.74,36.935,36.525,36.58,1709874,XEL
2015-10-22,36.69,37.25,36.6,37.14,2684056,XEL
2015-10-23,37.07,37.2,36.31,36.44,3624624,XEL
2015-10-26,36.49,36.79,36.21,36.78,2959885,XEL
2015-10-27,36.7,36.87,36.49,36.72,2603571,XEL
2015-10-28,36.72,36.88,35.635,36.04,3256374,XEL
2015-10-29,35.8,36.12,35.05,35.54,4433307,XEL
2015-10-30,35.63,35.965,35.54,35.63,3160339,XEL
2015-11-02,35.67,35.95,35.39,35.85,2499205,XEL
2015-11-03,35.76,36.02,35.49,35.89,1817786,XEL
2015-11-04,35.9,36.32,35.9,36.03,1925749,XEL
2015-11-05,36.0,36.3,35.91,36.11,2228824,XEL
2015-11-06,35.46,35.46,34.33,34.86,5854600,XEL
2015-11-09,34.71,35.08,34.6,35.01,3674434,XEL
2015-11-10,35.03,35.62,35.0,35.58,4266917,XEL
2015-11-11,35.5,36.17,35.5,36.05,3611090,XEL
2015-11-12,35.95,36.32,35.27,35.31,4105154,XEL
2015-11-13,35.39,35.65,34.77,35.01,3446732,XEL
2015-11-16,35.01,35.59,34.94,35.59,3515828,XEL
2015-11-17,35.5,35.8,35.09,35.22,4005287,XEL
2015-11-18,35.23,35.67,34.93,35.62,3612795,XEL
2015-11-19,35.71,35.9,35.46,35.72,3494169,XEL
2015-11-20,35.87,36.16,35.745,35.86,3884520,XEL
2015-11-23,35.93,36.03,35.54,35.57,2342099,XEL
2015-11-24,35.37,35.79,35.2,35.73,4416285,XEL
2015-11-25,35.68,35.73,35.33,35.5,2200068,XEL
2015-11-27,35.53,35.83,35.37,35.64,1468035,XEL
2015-11-30,35.59,35.92,35.56,35.66,3597077,XEL
2015-12-01,35.8,36.01,35.71,35.97,4161478,XEL
2015-12-02,35.85,35.93,35.18,35.22,3471061,XEL
2015-12-03,34.98,35.08,34.33,34.42,7790774,XEL
2015-12-04,34.54,35.12,34.5,34.97,5090697,XEL
2015-12-07,34.94,35.285,34.88,35.27,4847799,XEL
2015-12-08,35.14,35.42,35.0,35.21,4830860,XEL
2015-12-09,35.07,35.53,34.9,35.28,3295321,XEL
2015-12-10,35.19,35.23,34.66,34.79,5652183,XEL
2015-12-11,34.6,35.14,34.47,34.94,4247295,XEL
2015-12-14,34.95,35.35,34.83,35.29,3822255,XEL
2015-12-15,35.47,35.79,35.35,35.57,3306839,XEL
2015-12-16,35.67,36.5,35.65,36.42,4072440,XEL
2015-12-17,36.42,36.72,36.18,36.4,2868963,XEL
2015-12-18,36.12,36.33,35.345,35.6,6339827,XEL
2015-12-21,35.79,35.91,35.18,35.41,4141744,XEL
2015-12-22,35.24,35.48,34.81,35.33,3459542,XEL
2015-12-23,35.45,35.92,35.45,35.85,3101784,XEL
2015-12-24,35.81,35.88,35.59,35.74,1577344,XEL
2015-12-28,35.64,36.19,35.57,36.14,3689755,XEL
2015-12-29,36.3,36.47,36.06,36.22,1921136,XEL
2015-12-30,36.3,36.5,36.19,36.4,1392167,XEL
2015-12-31,36.35,36.38,35.63,35.91,2330406,XEL
2016-01-04,35.61,35.87,35.39,35.7,2819292,XEL
2016-01-05,35.68,36.14,35.19,36.06,2141174,XEL
2016-01-06,35.85,36.6,35.74,36.44,5191872,XEL
2016-01-07,36.1,36.66,36.055,36.58,5212230,XEL
2016-01-08,36.58,36.75,36.08,36.18,3005505,XEL
2016-01-11,36.23,36.61,36.21,36.47,3885497,XEL
2016-01-12,36.61,36.7,35.87,36.33,3354193,XEL
2016-01-13,36.3,36.68,36.05,36.11,4818019,XEL
2016-01-14,36.17,36.93,36.15,36.71,3671440,XEL
2016-01-15,36.23,36.73,35.99,36.5,3878549,XEL
2016-01-19,36.73,37.35,36.5665,37.21,5422532,XEL
2016-01-20,37.1,37.24,36.11,36.62,5464385,XEL
2016-01-21,36.65,37.06,35.91,36.13,5359249,XEL
2016-01-22,36.31,36.67,36.01,36.63,4530973,XEL
2016-01-25,36.65,36.76,36.295,36.53,2343133,XEL
2016-01-26,36.65,37.09,36.4,36.77,2709050,XEL
2016-01-27,36.69,37.17,36.385,36.68,3760169,XEL
2016-01-28,36.36,37.84,36.1,37.57,3168006,XEL
2016-01-29,37.54,38.26,37.5,38.22,5407345,XEL
2016-02-01,38.09,38.74,37.9,38.56,6105036,XEL
2016-02-02,38.33,38.995,38.29,38.98,5094618,XEL
2016-02-03,38.88,39.43,36.25,39.25,8312260,XEL
2016-02-04,39.13,39.5033,38.82,39.07,5492676,XEL
2016-02-05,38.92,39.63,38.47,39.53,5090738,XEL
2016-02-08,39.51,40.21,38.865,39.25,7091229,XEL
2016-02-09,39.24,39.745,39.03,39.62,4267762,XEL
2016-02-10,39.5,39.77,38.7848,39.35,4688783,XEL
2016-02-11,39.29,39.46,38.87,38.99,4570967,XEL
2016-02-12,39.04,39.3,38.46,38.82,4062011,XEL
2016-02-16,38.92,38.92,38.43,38.83,3158875,XEL
2016-02-17,38.94,38.95,38.5001,38.94,4160120,XEL
2016-02-18,39.02,39.82,38.9,39.64,3784971,XEL
2016-02-19,39.72,39.72,39.22,39.33,4361583,XEL
2016-02-22,39.48,39.76,39.27,39.67,2395782,XEL
2016-02-23,39.54,39.9,39.36,39.83,2925474,XEL
2016-02-24,39.86,40.295,39.575,39.91,2831971,XEL
2016-02-25,39.95,40.425,39.81,40.2,2922511,XEL
2016-02-26,39.97,40.1,39.14,39.27,5065164,XEL
2016-02-29,39.21,39.92,39.21,39.54,5545005,XEL
2016-03-01,39.67,39.9,39.04,39.46,4788686,XEL
2016-03-02,39.24,39.63,38.26,39.59,5011039,XEL
2016-03-03,39.53,39.63,39.04,39.6,3127794,XEL
2016-03-04,39.35,40.08,39.08,39.94,5117575,XEL
2016-03-07,39.89,40.21,39.75,40.06,4124243,XEL
2016-03-08,40.2,40.68,39.93,40.66,4230941,XEL
2016-03-09,40.64,40.94,40.52,40.72,3557762,XEL
2016-03-10,40.68,40.87,40.33,40.74,3408249,XEL
2016-03-11,40.5,40.76,40.29,40.38,3199701,XEL
2016-03-14,40.37,40.565,40.16,40.42,3367908,XEL
2016-03-15,40.29,40.79,40.29,40.5,2464908,XEL
2016-03-16,40.38,41.04,40.09,40.92,2344377,XEL
2016-03-17,41.0,41.59,40.72,41.5,3099067,XEL
2016-03-18,41.52,41.61,41.06,41.06,4840992,XEL
2016-03-21,40.99,41.2725,40.59,41.05,2337376,XEL
2016-03-22,41.05,41.2,40.76,40.77,2426005,XEL
2016-03-23,40.79,41.285,40.58,41.12,2566302,XEL
2016-03-24,41.12,41.39,40.94,41.23,2178269,XEL
2016-03-28,41.34,41.6,41.045,41.16,1512926,XEL
2016-03-29,41.25,41.69,41.11,41.66,2830437,XEL
2016-03-30,41.63,41.695,41.32,41.56,2078179,XEL
2016-03-31,41.61,41.85,41.4899,41.82,3219233,XEL
2016-04-01,41.69,42.02,41.54,41.94,2832173,XEL
2016-04-04,42.01,42.04,41.42,41.86,2278297,XEL
2016-04-05,41.68,41.85,40.86,40.95,4397790,XEL
2016-04-06,40.87,40.92,40.52,40.85,3211611,XEL
2016-04-07,40.73,41.07,40.62,40.79,3338646,XEL
2016-04-08,40.9,41.235,40.875,41.01,2103895,XEL
2016-04-11,41.03,41.23,40.75,40.8,2266128,XEL
2016-04-12,40.82,41.065,40.64,40.99,3158671,XEL
2016-04-13,41.08,41.13,40.37,40.69,2578489,XEL
2016-04-14,40.57,40.78,40.46,40.58,2091802,XEL
2016-04-15,40.67,40.96,40.55,40.83,2820011,XEL
2016-04-18,40.84,41.14,40.605,41.14,2090695,XEL
2016-04-19,41.21,41.27,40.815,41.16,2767842,XEL
2016-04-20,41.39,41.41,39.72,39.73,5000821,XEL
2016-04-21,39.69,39.72,38.43,38.61,8397663,XEL
2016-04-22,38.8,39.09,38.77,39.05,5038916,XEL
2016-04-25,38.95,39.19,38.81,39.15,3237260,XEL
2016-04-26,39.2,39.36,39.065,39.19,3357558,XEL
2016-04-27,39.31,39.98,39.22,39.71,4432137,XEL
2016-04-28,39.36,39.95,39.16,39.94,3163173,XEL
2016-04-29,39.67,40.1,39.35,40.03,3865674,XEL
2016-05-02,40.24,40.74,40.11,40.51,2990552,XEL
2016-05-03,40.39,40.73,40.3,40.55,2500822,XEL
2016-05-04,40.45,41.27,40.45,41.01,3372141,XEL
2016-05-05,40.9,41.3,40.64,40.84,3005216,XEL
2016-05-06,40.83,40.83,40.17,40.46,3652432,XEL
2016-05-09,40.5,41.31,40.48,41.16,4033529,XEL
2016-05-10,41.31,41.56,41.02,41.36,3160188,XEL
2016-05-11,41.44,41.58,41.1,41.38,2399600,XEL
2016-05-12,41.36,41.98,41.19,41.85,3815231,XEL
2016-05-13,41.81,41.865,41.38,41.71,2721252,XEL
2016-05-16,41.59,41.75,41.38,41.75,2724113,XEL
2016-05-17,41.61,41.705,40.64,40.86,3252254,XEL
2016-05-18,40.61,41.03,39.94,40.09,3696289,XEL
2016-05-19,39.95,40.52,39.69,40.51,2560169,XEL
2016-05-20,40.68,40.71,40.18,40.47,2967494,XEL
2016-05-23,40.56,40.63,40.04,40.06,2247647,XEL
2016-05-24,40.1,40.61,40.06,40.56,2358249,XEL
2016-05-25,40.45,40.535,40.17,40.37,2779655,XEL
2016-05-26,40.41,40.94,40.33,40.89,2465550,XEL
2016-05-27,40.96,41.07,40.69,40.92,2136464,XEL
2016-05-31,40.91,41.41,40.75,41.37,4784379,XEL
2016-06-01,41.32,41.57,41.25,41.56,2542326,XEL
2016-06-02,41.42,41.49,40.985,41.4,2222718,XEL
2016-06-03,41.75,42.4,41.75,42.19,2656754,XEL
2016-06-06,42.18,42.38,41.814,42.05,2238913,XEL
2016-06-07,42.08,42.29,41.91,42.01,2169386,XEL
2016-06-08,41.96,42.19,41.84,42.17,2247632,XEL
2016-06-09,42.17,42.75,42.17,42.7,3039348,XEL
2016-06-10,42.69,42.9,42.57,42.75,2901010,XEL
2016-06-13,42.85,42.98,42.6,42.72,3137457,XEL
2016-06-14,42.42,42.8,42.11,42.79,3141384,XEL
2016-06-15,42.8,42.89,42.17,42.34,3083906,XEL
2016-06-16,42.56,42.96,42.38,42.83,4006575,XEL
2016-06-17,42.79,42.95,42.38,42.85,3972622,XEL
2016-06-20,42.88,42.95,42.27,42.75,3008956,XEL
2016-06-21,42.73,43.11,42.55,42.84,2302112,XEL
2016-06-22,42.91,42.98,42.63,42.67,2360981,XEL
2016-06-23,42.71,42.75,42.435,42.7,2629631,XEL
2016-06-24,42.34,43.67,42.25,43.3,7305992,XEL
2016-06-27,43.2,43.89,43.12,43.72,5578895,XEL
2016-06-28,43.68,43.815,43.12,43.75,2744750,XEL
2016-06-29,43.97,44.11,43.6201,43.85,2583720,XEL
2016-06-30,43.93,44.78,43.777,44.78,3544769,XEL
2016-07-01,45.0,45.03,44.26,44.78,2224978,XEL
2016-07-05,44.78,45.315,44.78,45.27,3443832,XEL
2016-07-06,45.17,45.42,44.9,45.33,3545121,XEL
2016-07-07,45.16,45.23,44.225,44.32,4183846,XEL
2016-07-08,44.24,44.61,43.68,44.59,4825907,XEL
2016-07-11,44.45,44.47,43.92,44.41,3224942,XEL
2016-07-12,44.16,44.24,43.49,43.5,4200933,XEL
2016-07-13,43.73,44.075,43.69,43.95,3601622,XEL
2016-07-14,43.62,43.84,43.44,43.61,3825393,XEL
2016-07-15,43.67,43.9717,43.54,43.75,3380609,XEL
2016-07-18,43.75,44.06,43.7,43.85,2836503,XEL
2016-07-19,43.86,43.94,43.64,43.79,2378104,XEL
2016-07-20,43.83,43.9099,43.49,43.61,2532116,XEL
2016-07-21,43.47,43.915,43.33,43.88,3168748,XEL
2016-07-22,43.84,44.41,43.72,44.32,3188523,XEL
2016-07-25,44.33,44.3805,44.03,44.24,1873345,XEL
2016-07-26,44.36,44.36,43.595,43.79,2785189,XEL
2016-07-27,43.66,43.8,43.101,43.5,2855475,XEL
2016-07-28,43.5,43.87,43.36,43.76,2179848,XEL
2016-07-29,43.74,44.16,43.74,43.98,2878767,XEL
2016-08-01,43.85,44.125,43.78,43.94,3177785,XEL
2016-08-02,43.87,43.9,43.46,43.72,3651722,XEL
2016-08-03,43.52,43.72,42.99,43.16,3286674,XEL
2016-08-04,43.16,43.6707,43.16,43.31,2909989,XEL
2016-08-05,43.21,43.22,42.5625,42.67,3237964,XEL
2016-08-08,42.77,43.025,42.43,42.57,2566908,XEL
2016-08-09,42.57,42.85,42.44,42.65,2920849,XEL
2016-08-10,42.74,42.8436,42.56,42.69,1531939,XEL
2016-08-11,42.69,42.7899,42.52,42.71,2961259,XEL
2016-08-12,42.76,43.085,42.76,42.8,1907294,XEL
2016-08-15,42.86,42.94,42.09,42.12,2156160,XEL
2016-08-16,42.02,42.04,41.58,41.64,3580696,XEL
2016-08-17,41.55,42.435,41.29,42.33,5176596,XEL
2016-08-18,42.24,42.97,42.24,42.96,3466162,XEL
2016-08-19,42.76,42.89,42.18,42.42,2610764,XEL
2016-08-22,42.54,42.76,42.44,42.58,1812561,XEL
2016-08-23,42.72,42.88,42.17,42.19,2587560,XEL
2016-08-24,42.11,42.26,41.8001,42.2,2079729,XEL
2016-08-25,42.25,42.47,42.09,42.28,1808018,XEL
2016-08-26,42.27,42.545,41.33,41.39,2924662,XEL
2016-08-29,41.52,41.86,41.52,41.7,2026116,XEL
2016-08-30,41.69,41.91,41.16,41.19,2684441,XEL
2016-08-31,41.24,41.38,41.07,41.36,2706936,XEL
2016-09-01,41.33,41.47,41.11,41.27,2721379,XEL
2016-09-02,41.32,41.83,41.208,41.71,2625193,XEL
2016-09-06,41.99,42.32,41.77,42.2,2576641,XEL
2016-09-07,42.19,42.46,41.84,42.38,3510288,XEL
2016-09-08,42.27,42.61,42.14,42.37,2908225,XEL
2016-09-09,42.02,42.02,40.765,40.78,4166600,XEL
2016-09-12,40.8,41.525,40.8,41.42,3603526,XEL
2016-09-13,41.2,41.2,40.34,40.6,3460040,XEL
2016-09-14,40.74,41.16,40.555,40.76,2606493,XEL
2016-09-15,40.63,40.95,40.56,40.86,2943758,XEL
2016-09-16,40.67,41.25,40.57,41.2,3577796,XEL
2016-09-19,41.39,41.78,41.23,41.68,3765999,XEL
2016-09-20,41.84,41.97,41.5,41.52,3090371,XEL
2016-09-21,41.53,42.61,41.52,42.55,3526070,XEL
2016-09-22,42.75,42.94,42.51,42.9,2822121,XEL
2016-09-23,42.78,43.24,42.61,43.07,4346625,XEL
2016-09-26,43.01,43.23,42.85,43.1,4269519,XEL
2016-09-27,43.21,43.49,42.28,42.37,3301714,XEL
2016-09-28,42.48,42.5,41.86,42.25,2453675,XEL
2016-09-29,42.08,42.14,41.47,41.81,4214844,XEL
2016-09-30,41.98,42.14,40.92,41.14,4039061,XEL
2016-10-03,41.05,41.14,40.3,40.58,3110741,XEL
2016-10-04,40.57,40.57,39.31,39.59,4653044,XEL
2016-10-05,39.74,40.22,39.39,39.51,3977673,XEL
2016-10-06,39.3,39.72,39.08,39.62,3740686,XEL
2016-10-07,39.82,40.26,39.49,39.61,4627973,XEL
2016-10-10,39.68,39.91,39.56,39.89,1952505,XEL
2016-10-11,39.82,39.89,39.32,39.45,3964968,XEL
2016-10-12,39.5,39.91,39.5,39.72,3236225,XEL
2016-10-13,39.76,40.62,39.72,40.34,4197320,XEL
2016-10-14,40.14,40.525,40.0,40.05,2539331,XEL
2016-10-17,40.25,40.46,40.14,40.34,2808971,XEL
2016-10-18,40.6,40.83,40.05,40.54,2721311,XEL
2016-10-19,40.54,40.55,40.13,40.32,2500757,XEL
2016-10-20,40.39,40.65,40.2,40.39,2771403,XEL
2016-10-21,40.19,40.29,39.75,39.95,2367796,XEL
2016-10-24,40.14,40.275,39.87,40.2,1740189,XEL
2016-10-25,40.08,40.52,40.03,40.48,2790677,XEL
2016-10-26,40.44,40.71,40.215,40.6,2583730,XEL
2016-10-27,40.33,40.71,40.14,40.44,2414835,XEL
2016-10-28,40.51,40.81,40.36,40.68,2775516,XEL
2016-10-31,40.81,41.8,40.77,41.55,2874216,XEL
2016-11-01,41.57,41.6,40.72,40.86,2680120,XEL
2016-11-02,40.71,40.75,40.12,40.46,4097178,XEL
2016-11-03,40.35,40.79,40.22,40.62,2299904,XEL
2016-11-04,40.78,41.14,40.34,40.36,2344706,XEL
2016-11-07,40.59,41.16,40.13,41.15,1938904,XEL
2016-11-08,41.22,41.75,41.21,41.52,2555274,XEL
2016-11-09,40.93,40.93,39.5,39.58,6679403,XEL
2016-11-10,39.42,39.42,38.0,38.68,8051142,XEL
2016-11-11,38.64,39.36,38.64,38.84,3143301,XEL
2016-11-14,38.56,38.66,38.2,38.51,5151391,XEL
2016-11-15,38.69,39.46,38.69,39.25,3435998,XEL
2016-11-16,39.24,39.51,38.75,39.01,2037132,XEL
2016-11-17,38.85,39.21,38.74,39.0,2358529,XEL
2016-11-18,38.96,39.2,38.685,38.87,2279538,XEL
2016-11-21,38.93,39.36,38.88,39.34,2453541,XEL
2016-11-22,39.35,39.5934,39.08,39.29,3967158,XEL
2016-11-23,38.87,39.32,38.7,38.77,2759558,XEL
2016-11-25,38.95,39.61,38.95,39.52,1282777,XEL
2016-11-28,39.65,40.39,39.64,40.32,2311631,XEL
2016-11-29,40.19,40.8,40.16,40.49,2601435,XEL
2016-11-30,39.98,39.98,39.01,39.01,3443414,XEL
2016-12-01,38.79,38.81,38.24,38.54,2285465,XEL
2016-12-02,38.55,39.04,38.5,38.74,2692549,XEL
2016-12-05,38.57,38.81,38.22,38.79,1846041,XEL
2016-12-06,38.93,39.015,38.68,38.77,2103925,XEL
2016-12-07,38.87,39.38,38.79,39.35,3076294,XEL
2016-12-08,39.05,39.395,38.83,39.25,2994151,XEL
2016-12-09,39.25,39.875,39.2,39.85,2717659,XEL
2016-12-12,39.72,40.56,39.63,40.47,2993111,XEL
2016-12-13,40.53,40.775,40.34,40.72,3062535,XEL
2016-12-14,40.88,41.14,39.95,40.04,3656600,XEL
2016-12-15,39.87,40.26,39.59,40.22,2510478,XEL
2016-12-16,40.24,40.83,40.24,40.69,3779793,XEL
2016-12-19,40.83,40.93,40.455,40.76,2074014,XEL
2016-12-20,40.78,41.055,40.63,40.98,2763289,XEL
2016-12-21,40.97,41.2,40.89,40.91,2057158,XEL
2016-12-22,40.53,40.73,40.29,40.67,1517119,XEL
2016-12-23,40.79,40.86,40.52,40.67,898884,XEL
2016-12-27,40.57,40.84,40.48,40.73,914142,XEL
2016-12-28,40.72,40.73,40.254,40.29,1060834,XEL
2016-12-29,40.44,41.01,40.36,40.94,1451066,XEL
2016-12-30,41.0,41.07,40.56,40.7,1893146,XEL
2017-01-03,40.74,40.83,40.3197,40.62,2065117,XEL
2017-01-04,40.71,40.98,40.6,40.8,2542594,XEL
2017-01-05,40.87,40.99,40.48,40.8,2611884,XEL
2017-01-06,40.64,41.06,40.61,40.92,1707393,XEL
2017-01-09,41.13,41.17,40.27,40.3,1840817,XEL
2017-01-10,40.37,40.375,40.04,40.29,1761342,XEL
2017-01-11,40.34,40.74,40.25,40.69,1870548,XEL
2017-01-12,40.68,40.91,40.44,40.85,2614017,XEL
2017-01-13,40.66,40.82,40.43,40.65,2067953,XEL
2017-01-17,40.87,41.305,40.76,41.2,1898273,XEL
2017-01-18,41.1,41.43,41.01,41.33,2539635,XEL
2017-01-19,41.09,41.37,40.815,40.89,2494578,XEL
2017-01-20,41.0,41.14,40.72,41.07,2222266,XEL
2017-01-23,41.17,41.24,40.77,40.81,2675115,XEL
2017-01-24,40.77,40.91,40.635,40.79,2093610,XEL
2017-01-25,40.62,40.81,40.5,40.77,2137653,XEL
2017-01-26,40.75,41.115,40.68,40.91,2902667,XEL
2017-01-27,41.01,41.11,40.64,40.72,2673074,XEL
2017-01-30,40.84,40.89,40.5,40.73,2252581,XEL
2017-01-31,40.86,41.34,40.75,41.32,3268536,XEL
2017-02-01,40.98,41.245,40.539,40.63,2721490,XEL
2017-02-02,40.7,41.47,40.43,41.39,3451439,XEL
2017-02-03,41.46,41.7,41.345,41.45,2127396,XEL
2017-02-06,41.53,41.65,41.315,41.5,2626749,XEL
2017-02-07,41.49,41.7474,41.44,41.66,2972149,XEL
2017-02-08,41.72,42.2,41.71,42.06,2678285,XEL
2017-02-09,41.95,42.23,41.62,41.76,2631077,XEL
2017-02-10,41.62,41.99,41.54,41.94,1897396,XEL
2017-02-13,41.98,42.14,41.7699,42.03,2351971,XEL
2017-02-14,42.02,42.02,41.49,41.72,2110946,XEL
2017-02-15,41.5,41.645,41.16,41.61,1918452,XEL
2017-02-16,41.67,41.92,41.58,41.89,2008565,XEL
2017-02-17,41.93,42.08,41.7,42.0,2294991,XEL
2017-02-21,41.95,42.5,41.77,42.43,1813488,XEL
2017-02-22,42.33,42.65,42.24,42.49,2783253,XEL
2017-02-23,42.71,42.99,42.525,42.95,3600606,XEL
2017-02-24,43.34,43.54,42.95,43.34,3090433,XEL
2017-02-27,43.39,43.5,43.17,43.31,2334698,XEL
2017-02-28,43.22,43.815,43.19,43.71,2512817,XEL
2017-03-01,43.05,43.76,43.01,43.5,3383097,XEL
2017-03-02,43.35,44.095,43.24,43.85,2551219,XEL
2017-03-03,43.87,43.87,43.36,43.72,2174244,XEL
2017-03-06,43.65,43.8,43.51,43.62,2126467,XEL
2017-03-07,43.52,43.98,43.51,43.82,3237893,XEL
2017-03-08,43.52,43.56,42.93,43.05,2237631,XEL
2017-03-09,43.09,43.31,42.99,43.07,1845807,XEL
2017-03-10,43.26,43.51,43.125,43.5,3112163,XEL
2017-03-13,43.15,43.31,43.03,43.23,2595306,XEL
2017-03-14,43.17,43.35,43.1,43.25,2243047,XEL
2017-03-15,43.4,44.3,43.39,44.05,3073473,XEL
2017-03-16,43.94,43.94,43.45,43.58,2736179,XEL
2017-03-17,43.73,44.07,43.62,43.85,3230529,XEL
2017-03-20,43.9,44.05,43.45,43.59,1613437,XEL
2017-03-21,43.55,44.47,43.55,44.36,3388802,XEL
2017-03-22,44.56,44.93,44.32,44.51,4052936,XEL
2017-03-23,44.51,44.94,44.37,44.58,3270527,XEL
2017-03-24,44.52,44.94,44.48,44.77,2178353,XEL
2017-03-27,44.87,45.06,44.57,44.77,2433795,XEL
2017-03-28,44.66,44.96,44.62,44.93,4144455,XEL
2017-03-29,44.82,44.82,44.385,44.47,2646724,XEL
2017-03-30,44.33,44.38,44.08,44.31,2131476,XEL
2017-03-31,44.31,44.635,44.25,44.45,2384701,XEL
2017-04-03,44.4,44.41,44.0,44.4,2352536,XEL
2017-04-04,44.33,44.65,44.29,44.51,1777048,XEL
2017-04-05,44.49,44.86,44.37,44.82,2760068,XEL
2017-04-06,44.65,44.75,44.46,44.59,2389542,XEL
2017-04-07,44.7,44.81,44.4,44.4,3309465,XEL
2017-04-10,44.43,44.61,44.21,44.58,1655447,XEL
2017-04-11,44.52,44.66,44.17,44.58,1965820,XEL
2017-04-12,44.43,44.94,44.3,44.9,2450648,XEL
2017-04-13,44.85,45.03,44.575,44.82,2345868,XEL
2017-04-17,44.97,45.11,44.86,45.08,1791053,XEL
2017-04-18,45.1,45.295,44.99,45.1,2284464,XEL
2017-04-19,45.09,45.19,44.62,44.8,2194785,XEL
2017-04-20,44.33,44.7,44.25,44.65,2920134,XEL
2017-04-21,44.61,45.01,44.61,44.83,1937679,XEL
2017-04-24,44.88,45.07,44.57,45.02,2264849,XEL
2017-04-25,44.86,45.04,44.73,45.01,2027521,XEL
2017-04-26,44.95,45.115,44.77,44.84,2135592,XEL
2017-04-27,44.9,45.44,44.82,45.13,2074265,XEL
2017-04-28,45.14,45.275,44.98,45.05,2944242,XEL
2017-05-01,45.06,45.09,44.665,44.8,2033002,XEL
2017-05-02,44.89,45.06,44.69,44.81,2243337,XEL
2017-05-03,44.8,44.99,44.7,44.71,1826087,XEL
2017-05-04,44.56,44.93,44.47,44.92,3354247,XEL
2017-05-05,45.05,45.23,44.935,45.05,2050974,XEL
2017-05-08,45.16,45.19,44.82,45.13,1339793,XEL
2017-05-09,45.04,45.13,44.72,44.77,1888814,XEL
2017-05-10,44.82,44.995,44.72,44.89,1949797,XEL
2017-05-11,44.82,45.15,44.63,45.15,3586242,XEL
2017-05-12,45.16,45.63,45.16,45.58,3460054,XEL
2017-05-15,45.58,45.93,45.55,45.81,2721801,XEL
2017-05-16,45.78,45.92,45.555,45.57,2601757,XEL
2017-05-17,45.6,45.79,45.49,45.61,2096552,XEL
2017-05-18,45.65,46.07,45.35,45.64,2498736,XEL
2017-05-19,45.68,45.87,45.3,45.85,2601107,XEL
2017-05-22,45.72,46.4,45.71,46.3,1937546,XEL
2017-05-23,46.36,46.79,46.31,46.51,1823201,XEL
2017-05-24,46.54,46.81,46.538,46.77,2334064,XEL
2017-05-25,46.85,47.32,46.7,47.26,1819497,XEL
2017-05-26,47.3,47.4065,47.2,47.3,1588616,XEL
2017-05-30,47.28,47.62,47.21,47.58,1739756,XEL
2017-05-31,47.63,48.01,47.52,47.91,3893292,XEL
2017-06-01,47.88,48.135,47.67,48.13,3201703,XEL
2017-06-02,48.41,48.5,48.03,48.32,1662550,XEL
2017-06-05,48.36,48.38,47.83,47.84,2805986,XEL
2017-06-06,47.95,47.98,47.54,47.54,3325819,XEL
2017-06-07,47.62,48.055,47.57,47.9,2367419,XEL
2017-06-08,47.85,47.85,46.98,47.34,3152828,XEL
2017-06-09,47.22,47.39,46.94,47.35,2641876,XEL
2017-06-12,47.41,47.53,46.83,47.18,2809988,XEL
2017-06-13,46.84,47.08,46.67,47.07,2179519,XEL
2017-06-14,47.36,47.62,47.18,47.37,2403199,XEL
2017-06-15,47.27,47.63,47.13,47.59,1887759,XEL
2017-06-16,47.65,47.86,47.5,47.79,3892368,XEL
2017-06-19,47.85,47.85,47.45,47.59,2525953,XEL
2017-06-20,47.62,47.78,47.61,47.68,1913587,XEL
2017-06-21,47.61,47.78,47.42,47.55,3299085,XEL
2017-06-22,47.47,47.68,47.31,47.34,1558380,XEL
2017-06-23,47.31,47.5465,47.05,47.13,2201978,XEL
2017-06-26,47.13,47.64,47.03,47.38,1889925,XEL
2017-06-27,47.14,47.315,46.89,47.01,3474002,XEL
2017-06-28,47.17,47.24,46.44,46.47,2880144,XEL
2017-06-29,46.19,46.2,45.79,45.96,4966695,XEL
2017-06-30,46.04,46.24,45.88,45.88,3300297,XEL
2017-07-03,46.03,46.055,45.57,45.57,1305171,XEL
2017-07-05,45.57,45.625,45.18,45.53,3187816,XEL
2017-07-06,45.43,45.63,45.31,45.57,3091059,XEL
2017-07-07,45.57,45.92,45.53,45.69,3622210,XEL
2017-07-10,45.84,45.87,45.55,45.56,2621495,XEL
2017-07-11,45.64,45.69,45.41,45.54,2178910,XEL
2017-07-12,45.89,46.015,45.8,45.89,2549916,XEL
2017-07-13,45.79,45.9,45.54,45.67,3467919,XEL
2017-07-14,45.91,46.08,45.81,45.92,2366109,XEL
2017-07-17,45.97,46.15,45.85,46.12,3945753,XEL
2017-07-18,46.16,46.48,46.1,46.4,2953550,XEL
2017-07-19,46.45,46.63,46.27,46.62,3843569,XEL
2017-07-20,46.7,47.19,46.62,47.13,3895749,XEL
2017-07-21,47.11,47.42,46.875,47.42,2787748,XEL
2017-07-24,47.41,47.45,46.79,46.9,2135651,XEL
2017-07-25,46.93,46.93,46.58,46.7,1249338,XEL
2017-07-26,46.65,47.27,46.55,47.27,2420568,XEL
2017-07-27,47.21,47.66,46.9,47.66,4247942,XEL
2017-07-28,47.62,47.695,47.045,47.16,2956067,XEL
2017-07-31,47.14,47.41,46.96,47.31,3007092,XEL
2017-08-01,47.38,47.71,47.18,47.71,1447498,XEL
2017-08-02,47.38,47.71,47.18,47.71,1447615,XEL
2017-08-03,47.64,48.12,47.62,48.11,2263043,XEL
2017-08-04,47.87,48.015,47.65,47.97,2225512,XEL
2017-08-07,47.98,48.21,47.79,48.2,1856730,XEL
2017-08-08,48.07,48.45,48.07,48.44,1632913,XEL
2017-08-09,48.56,48.58,48.24,48.27,2584603,XEL
2017-08-10,48.2,48.72,48.04,48.64,3213406,XEL
2017-08-11,48.67,48.67,47.985,48.19,1761919,XEL
2017-08-14,48.2,48.51,48.19,48.43,1848907,XEL
2017-08-15,48.25,48.76,48.25,48.73,1425770,XEL
2017-08-16,48.75,48.98,48.64,48.94,1344021,XEL
2017-08-17,48.95,49.01,48.605,48.67,1760826,XEL
2017-08-18,48.76,49.22,48.53,49.0,2236647,XEL
2017-08-21,49.1,49.33,48.925,49.21,1903323,XEL
2017-08-22,49.25,49.25,48.93,49.13,2257380,XEL
2017-08-23,49.17,49.435,48.95,49.37,1729172,XEL
2017-08-24,49.3,49.52,49.215,49.35,1977054,XEL
2017-08-25,49.53,49.6,49.36,49.37,2099752,XEL
2017-08-28,49.49,49.585,49.31,49.54,1474159,XEL
2017-08-29,49.6,49.7,49.38,49.5,1991329,XEL
2017-08-30,49.51,49.61,49.39,49.48,1988064,XEL
2017-08-31,49.55,49.575,49.4,49.5,3020798,XEL
2017-09-01,49.55,49.61,49.19,49.36,1855142,XEL
2017-09-05,49.38,49.69,49.165,49.65,2429565,XEL
2017-09-06,49.77,49.77,49.42,49.56,1914733,XEL
2017-09-07,49.72,49.95,49.5,49.89,2933639,XEL
2017-09-08,49.88,50.3,49.73,50.23,1647567,XEL
2017-09-11,50.13,50.56,50.03,50.51,2275944,XEL
2017-09-12,50.47,50.52,49.315,49.53,3324115,XEL
2017-09-13,49.49,49.53,49.01,49.16,3153283,XEL
2017-09-14,48.88,49.11,48.585,49.1,3236133,XEL
2017-09-15,49.21,49.22,48.765,49.08,3426744,XEL
2017-09-18,49.08,49.1,48.19,48.62,2843624,XEL
2017-09-19,48.67,48.72,48.35,48.44,3326246,XEL
2017-09-20,48.55,48.67,47.91,48.13,2932258,XEL
2017-09-21,48.1,48.4,47.96,48.01,2516408,XEL
2017-09-22,48.15,48.15,47.29,47.41,3669737,XEL
2017-09-25,47.43,47.84,47.3,47.7,3477596,XEL
2017-09-26,47.72,47.965,47.55,47.71,2570357,XEL
2017-09-27,47.37,47.555,46.69,47.04,3270128,XEL
2017-09-28,46.96,47.48,46.84,47.37,3099353,XEL
2017-09-29,47.36,47.47,47.17,47.32,2821018,XEL
2017-10-02,47.47,47.61,47.27,47.36,2100281,XEL
2017-10-03,47.32,47.39,46.855,47.18,1991274,XEL
2017-10-04,47.18,47.8,47.03,47.77,2513591,XEL
2017-10-05,47.77,47.78,47.405,47.58,2068452,XEL
2017-10-06,47.46,47.57,47.24,47.39,2997148,XEL
2017-10-09,47.47,47.6,47.37,47.58,3548285,XEL
2017-10-10,47.61,47.995,47.48,47.94,2484356,XEL
2017-10-11,47.93,48.45,47.91,48.28,2801754,XEL
2017-10-12,48.32,48.8,48.15,48.76,2702691,XEL
2017-10-13,48.85,49.08,48.45,48.61,3646220,XEL
2017-10-16,48.5,48.64,48.26,48.49,3291967,XEL
2017-10-17,48.58,48.88,48.37,48.72,2808244,XEL
2017-10-18,48.58,48.82,48.45,48.73,1619711,XEL
2017-10-19,48.75,49.27,48.66,49.25,2331102,XEL
2017-10-20,49.18,49.41,49.06,49.26,2410844,XEL
2017-10-23,49.31,49.38,49.1,49.27,1870836,XEL
2017-10-24,49.5,49.54,49.2145,49.46,3186531,XEL
2017-10-25,49.3,49.45,48.56,49.375,2780521,XEL
2017-10-26,49.83,49.83,48.98,49.05,4393957,XEL
2017-10-27,48.95,49.42,48.92,49.21,3345647,XEL
2017-10-30,49.17,49.35,49.09,49.29,2687218,XEL
2017-10-31,49.16,49.69,49.11,49.52,2826976,XEL
2017-11-01,49.66,49.71,49.19,49.23,2640584,XEL
2017-11-02,49.14,49.92,48.925,49.26,5562141,XEL
2017-11-03,49.13,49.8,49.13,49.59,4203563,XEL
2017-11-06,49.63,49.785,49.38,49.4,2734608,XEL
2017-11-07,49.45,50.24,49.29,50.03,2895620,XEL
2017-11-08,49.93,50.37,49.93,50.25,4501410,XEL
2017-11-09,50.04,50.57,50.04,50.51,3693774,XEL
2017-11-10,50.2,50.37,50.03,50.2,3296476,XEL
2017-11-13,50.17,50.85,50.13,50.79,3419297,XEL
2017-11-14,50.65,51.85,50.64,51.8,4215979,XEL
2017-11-15,51.97,52.22,51.18,51.18,3878896,XEL
2017-11-16,51.04,51.26,50.96,51.18,2393024,XEL
2017-11-17,51.06,51.28,50.8,50.89,2185415,XEL
2017-11-20,50.92,51.05,50.56,50.59,2176511,XEL
2017-11-21,50.73,50.83,50.54,50.61,2740514,XEL
2017-11-22,50.61,50.74,50.35,50.53,1928081,XEL
2017-11-24,50.67,50.88,50.635,50.71,956018,XEL
2017-11-27,50.81,50.96,50.61,50.86,2516686,XEL
2017-11-28,51.06,51.275,50.9611,51.25,2445566,XEL
2017-11-29,51.18,51.48,50.85,51.26,2311537,XEL
2017-11-30,51.35,51.63,51.14,51.61,4456846,XEL
2017-12-01,51.7,51.84,51.08,51.36,3058018,XEL
2017-12-04,51.46,51.58,50.9987,51.08,2015196,XEL
2017-12-05,51.15,51.15,50.4,50.8,2762364,XEL
2017-12-06,50.91,51.235,50.79,51.09,2071013,XEL
2017-12-07,51.09,51.09,50.5,50.84,2685848,XEL
2017-12-08,50.71,51.24,50.58,51.2,2742157,XEL
2017-12-11,51.01,51.45,50.85,51.44,3368299,XEL
2017-12-12,51.36,51.4,50.51,50.54,3308280,XEL
2017-12-13,50.65,51.02,50.435,50.83,2857554,XEL
2017-12-14,50.7,50.75,50.16,50.39,3269297,XEL
2017-12-15,50.385,50.885,50.27,50.78,4461095,XEL
2017-12-18,50.76,50.86,50.09,50.09,2944099,XEL
2017-12-19,50.15,50.19,49.25,49.33,4071144,XEL
2017-12-20,49.24,49.49,48.48,48.49,5021081,XEL
2017-12-21,48.33,48.79,48.12,48.39,4490330,XEL
2017-12-22,48.51,48.66,48.18,48.25,3095467,XEL
2017-12-26,48.18,48.41,47.775,47.83,2496146,XEL
2017-12-27,47.68,47.84,47.53,47.8,2048431,XEL
2017-12-28,47.92,48.09,47.7194,48.08,2405218,XEL
2017-12-29,48.11,48.29,48.07,48.11,2770633,XEL
2018-01-02,48.22,48.36,47.5,47.81,2443383,XEL
2018-01-03,47.57,48.03,47.43,47.49,4114899,XEL
2018-01-04,47.3,47.86,47.03,47.12,2807020,XEL
2018-01-05,47.18,47.35,46.63,46.79,3727994,XEL
2018-01-08,46.88,47.21,46.7,47.14,3837603,XEL
2018-01-09,47.16,47.22,46.4,46.59,3006275,XEL
2018-01-10,46.5,46.58,46.01,46.13,2690027,XEL
2018-01-11,46.0,46.3,45.375,45.52,3020875,XEL
2018-01-12,45.45,45.635,45.06,45.15,3422567,XEL
2018-01-16,45.11,45.55,44.89,45.29,4762002,XEL
2018-01-17,45.53,45.855,45.35,45.69,3839115,XEL
2018-01-18,45.58,45.79,45.05,45.38,4937900,XEL
2018-01-19,45.2,45.6,45.05,45.13,2863595,XEL
2018-01-22,45.5,45.635,45.12,45.23,3106653,XEL
2018-01-23,45.32,46.01,45.23,45.72,3110297,XEL
2018-01-24,45.7,45.825,45.41,45.55,2384647,XEL
2018-01-25,45.49,46.06,45.4,46.0,3688725,XEL
2018-01-26,45.97,46.1,45.25,45.7,2656076,XEL
2018-01-29,45.54,45.57,44.85,44.85,3613299,XEL
2018-01-30,44.74,45.35,44.74,45.21,3167304,XEL
2018-01-31,45.17,45.69,44.93,45.64,3526878,XEL
2018-02-01,45.67,45.78,44.67,44.81,4498227,XEL
2018-02-02,44.62,45.02,44.45,44.48,2924433,XEL
2018-02-05,44.42,44.75,43.59,43.63,3978799,XEL
2018-02-06,43.24,43.24,41.88,42.73,6022734,XEL
2018-02-07,41.57,43.29,41.51,42.46,3961146,XEL
2013-02-08,37.0,37.63,36.97,37.51,3721016,XLNX
2013-02-11,37.46,37.575,37.265,37.46,2004285,XLNX
2013-02-12,37.35,37.71,37.22,37.58,1859525,XLNX
2013-02-13,37.63,38.0,37.48,37.8,2908631,XLNX
2013-02-14,37.61,38.62,37.42,38.44,4376224,XLNX
2013-02-15,38.54,38.54,37.87,38.12,2445781,XLNX
2013-02-19,38.66,39.43,38.31,39.14,4673075,XLNX
2013-02-20,39.16,39.18,38.29,38.29,3377862,XLNX
2013-02-21,38.15,38.22,37.48,37.65,3085135,XLNX
2013-02-22,37.82,38.125,37.63,37.96,2764721,XLNX
2013-02-25,38.31,38.42,37.3,37.3,2103485,XLNX
2013-02-26,37.22,37.27,36.45,36.67,8315426,XLNX
2013-02-27,36.73,37.56,36.58,37.39,3296129,XLNX
2013-02-28,37.41,37.745,37.2,37.27,3151441,XLNX
2013-03-01,37.02,37.03,36.4,36.65,3905809,XLNX
2013-03-04,36.75,36.75,36.37,36.39,3582271,XLNX
2013-03-05,36.72,37.33,36.67,37.19,3900286,XLNX
2013-03-06,37.42,37.83,37.345,37.46,4893109,XLNX
2013-03-07,37.57,38.295,37.5,38.24,4842914,XLNX
2013-03-08,38.33,38.53,37.92,38.37,3864559,XLNX
2013-03-11,38.2,38.465,38.03,38.33,2576801,XLNX
2013-03-12,38.22,38.54,37.94,38.51,2704004,XLNX
2013-03-13,38.43,38.6599,38.29,38.52,2881062,XLNX
2013-03-14,38.85,39.24,38.74,38.85,3905137,XLNX
2013-03-15,38.77,38.92,38.08,38.45,4167877,XLNX
2013-03-18,37.99,38.21,37.63,37.76,2159468,XLNX
2013-03-19,38.1,38.505,37.52,37.82,4855633,XLNX
2013-03-20,38.13,38.365,37.94,38.24,2024074,XLNX
2013-03-21,37.92,38.24,37.66,37.85,1804235,XLNX
2013-03-22,38.04,38.21,37.85,37.97,1489668,XLNX
2013-03-25,38.12,38.12,37.55,37.9,1738483,XLNX
2013-03-26,38.09,38.385,37.97,38.2,1619129,XLNX
2013-03-27,37.89,38.15,37.58,37.95,2249382,XLNX
2013-03-28,37.93,38.2,37.81,38.17,2630646,XLNX
2013-04-01,38.47,38.47,37.5963,37.65,1751415,XLNX
2013-04-02,37.74,37.82,37.05,37.28,2838246,XLNX
2013-04-03,37.29,37.43,36.02,36.21,4438301,XLNX
2013-04-04,36.2,36.915,36.14,36.81,3907906,XLNX
2013-04-05,36.13,36.42,35.51,36.36,4503552,XLNX
2013-04-08,36.47,36.785,36.15,36.74,2474401,XLNX
2013-04-09,36.76,37.01,36.42,36.76,1509549,XLNX
2013-04-10,36.84,37.8865,36.8,37.765,3201323,XLNX
2013-04-11,37.64,37.895,37.31,37.41,2241000,XLNX
2013-04-12,37.36,37.4,36.63,37.08,3072581,XLNX
2013-04-15,37.02,37.28,36.51,36.58,3103422,XLNX
2013-04-16,36.76,37.14,36.6,37.08,2372098,XLNX
2013-04-17,36.66,36.66,35.38,35.885,3961782,XLNX
2013-04-18,36.16,36.27,35.49,35.595,2220662,XLNX
2013-04-19,35.62,35.9,34.98,35.51,2881480,XLNX
2013-04-22,35.62,36.13,35.15,35.909,2189646,XLNX
2013-04-23,36.18,36.6,36.03,36.55,3233918,XLNX
2013-04-24,36.25,36.67,36.22,36.5,3074027,XLNX
2013-04-25,36.9,38.04,36.55,37.79,6062388,XLNX
2013-04-26,37.87,37.87,37.355,37.44,3933092,XLNX
2013-04-29,37.43,37.81,37.3,37.69,2905785,XLNX
2013-04-30,37.65,38.0,37.37,37.91,2859039,XLNX
2013-05-01,37.88,38.16,37.5,37.61,2255368,XLNX
2013-05-02,37.73,38.08,37.64,38.02,2121697,XLNX
2013-05-03,38.33,38.57,38.04,38.16,2252199,XLNX
2013-05-06,38.26,38.48,37.98,38.01,2999327,XLNX
2013-05-07,38.0,38.25,37.795,38.135,2601091,XLNX
2013-05-08,38.14,38.58,38.07,38.57,1828752,XLNX
2013-05-09,38.53,38.75,38.38,38.48,1705504,XLNX
2013-05-10,38.63,38.73,38.46,38.56,1266764,XLNX
2013-05-13,38.15,38.29,37.89,37.89,1579863,XLNX
2013-05-14,37.97,38.35,37.86,38.35,1869727,XLNX
2013-05-15,38.19,38.82,38.18,38.74,2991494,XLNX
2013-05-16,38.98,39.73,38.7,38.74,3532386,XLNX
2013-05-17,39.0,39.32,38.89,39.22,2915956,XLNX
2013-05-20,39.09,39.3,38.925,38.95,1993420,XLNX
2013-05-21,39.1,39.485,38.99,39.47,4050880,XLNX
2013-05-22,39.3,40.1,39.13,39.51,7704526,XLNX
2013-05-23,39.28,39.36,38.91,39.21,3695534,XLNX
2013-05-24,38.91,39.46,38.91,39.4,2827107,XLNX
2013-05-28,40.0,40.33,39.641,39.96,5181972,XLNX
2013-05-29,39.75,40.6,39.64,40.45,3828301,XLNX
2013-05-30,40.56,41.47,40.45,41.325,5392649,XLNX
2013-05-31,41.0,41.31,40.65,40.65,3757989,XLNX
2013-06-03,40.67,40.83,40.23,40.57,2780891,XLNX
2013-06-04,40.83,41.36,40.52,40.69,2621320,XLNX
2013-06-05,40.69,40.77,40.04,40.4,3688473,XLNX
2013-06-06,40.69,40.69,39.57,39.77,3606602,XLNX
2013-06-07,40.07,40.67,39.75,40.6,3385435,XLNX
2013-06-10,40.66,40.85,40.21,40.37,3002325,XLNX
2013-06-11,39.94,40.06,39.15,39.16,4195913,XLNX
2013-06-12,39.47,39.52,37.72,37.79,9524419,XLNX
2013-06-13,37.63,38.945,37.63,38.81,5032190,XLNX
2013-06-14,38.75,39.365,38.62,38.88,3613000,XLNX
2013-06-17,39.12,39.665,39.11,39.49,3053351,XLNX
2013-06-18,39.48,40.24,39.46,40.195,3111799,XLNX
2013-06-19,40.26,40.46,39.76,39.76,3728235,XLNX
2013-06-20,39.25,39.41,38.44,38.56,3193876,XLNX
2013-06-21,38.73,39.03,38.29,38.98,4157667,XLNX
2013-06-24,39.07,39.21,38.41,38.61,2890389,XLNX
2013-06-25,39.1,39.3,38.64,39.18,3217378,XLNX
2013-06-26,39.55,39.95,39.47,39.48,3611755,XLNX
2013-06-27,39.67,39.87,39.47,39.61,1798337,XLNX
2013-06-28,39.37,39.925,39.23,39.61,2820028,XLNX
2013-07-01,39.77,40.4,39.57,39.91,3255654,XLNX
2013-07-02,39.73,40.26,39.32,39.65,3238136,XLNX
2013-07-03,39.52,40.125,39.39,39.9,913936,XLNX
2013-07-05,40.31,40.56,39.97,40.49,983554,XLNX
2013-07-08,40.53,40.7,39.53,39.81,2268181,XLNX
2013-07-09,40.0,40.24,39.97,40.15,1829843,XLNX
2013-07-10,40.07,41.23,40.07,41.16,3309079,XLNX
2013-07-11,41.46,41.93,41.42,41.85,3273268,XLNX
2013-07-12,42.73,43.37,42.26,42.98,5363037,XLNX
2013-07-15,42.99,43.5,42.85,43.17,2691715,XLNX
2013-07-16,43.32,43.88,43.25,43.285,5781046,XLNX
2013-07-17,43.39,43.65,43.21,43.53,3959178,XLNX
2013-07-18,45.0,46.54,44.55,45.83,11295724,XLNX
2013-07-19,45.75,46.24,45.45,45.86,4654562,XLNX
2013-07-22,46.18,46.22,45.48,45.91,3405580,XLNX
2013-07-23,45.73,46.5,45.73,45.83,3150184,XLNX
2013-07-24,46.23,46.39,45.22,45.51,3813197,XLNX
2013-07-25,45.43,46.5,45.27,46.43,3501309,XLNX
2013-07-26,45.95,46.23,45.69,46.18,2762203,XLNX
2013-07-29,46.0,46.33,45.61,45.67,2775770,XLNX
2013-07-30,45.73,46.42,45.712,46.24,4384778,XLNX
2013-07-31,46.29,46.88,46.22,46.69,4148686,XLNX
2013-08-01,46.79,47.18,46.79,47.15,4042567,XLNX
2013-08-02,46.8,46.83,46.04,46.51,5138234,XLNX
2013-08-05,46.25,46.42,45.98,46.13,3372422,XLNX
2013-08-06,46.13,46.38,45.445,45.56,5280521,XLNX
2013-08-07,45.54,45.9,45.25,45.59,3273172,XLNX
2013-08-08,45.75,45.86,45.24,45.58,2594900,XLNX
2013-08-09,45.42,45.64,45.14,45.3,1969228,XLNX
2013-08-12,45.31,45.695,45.115,45.39,2832905,XLNX
2013-08-13,45.57,45.77,45.0,45.47,2832813,XLNX
2013-08-14,45.53,45.53,44.99,45.08,2286780,XLNX
2013-08-15,44.18,44.71,43.86,44.03,3176892,XLNX
2013-08-16,44.5101,45.055,44.32,44.56,3463983,XLNX
2013-08-19,44.59,44.96,44.27,44.29,2703714,XLNX
2013-08-20,44.24,44.59,44.2196,44.46,1370347,XLNX
2013-08-21,44.26,44.75,43.96,44.33,2365769,XLNX
2013-08-22,44.37,44.59,44.175,44.3,1421613,XLNX
2013-08-23,44.37,44.37,43.82,44.19,2633285,XLNX
2013-08-26,44.34,44.63,44.23,44.28,1453688,XLNX
2013-08-27,43.94,43.94,43.04,43.11,3605673,XLNX
2013-08-28,43.26,43.77,43.12,43.52,1617207,XLNX
2013-08-29,43.39,44.1,43.25,44.02,2216145,XLNX
2013-08-30,43.94,43.94,43.29,43.42,3058263,XLNX
2013-09-03,43.99,44.86,43.99,44.62,3648382,XLNX
2013-09-04,44.7,46.2,44.55,45.855,4852312,XLNX
2013-09-05,45.93,46.21,45.9,46.135,2762232,XLNX
2013-09-06,46.33,46.61,45.69,46.18,4788682,XLNX
2013-09-09,46.32,46.57,46.03,46.325,2542309,XLNX
2013-09-10,46.7,47.235,46.66,46.97,3136135,XLNX
2013-09-11,46.86,47.18,46.5,46.96,1664571,XLNX
2013-09-12,46.92,47.33,46.795,47.11,2457259,XLNX
2013-09-13,47.25,47.32,46.84,47.27,2248378,XLNX
2013-09-16,47.7599,47.7599,47.34,47.5,2885889,XLNX
2013-09-17,47.72,48.12,47.69,47.99,2772994,XLNX
2013-09-18,47.94,47.97,47.055,47.685,3043894,XLNX
2013-09-19,47.83,48.06,47.46,47.755,3029458,XLNX
2013-09-20,47.73,47.88,47.05,47.12,3477509,XLNX
2013-09-23,47.09,47.29,46.12,46.6,3108256,XLNX
2013-09-24,46.57,47.145,46.52,46.72,2126077,XLNX
2013-09-25,46.73,47.1,46.405,46.68,2274716,XLNX
2013-09-26,46.95,47.11,46.5,46.79,1163612,XLNX
2013-09-27,46.43,46.71,46.29,46.54,2022836,XLNX
2013-09-30,46.44,47.06,46.01,46.851,3303458,XLNX
2013-10-01,46.68,47.5,46.64,47.26,2025413,XLNX
2013-10-02,46.97,47.05,46.455,46.71,2182363,XLNX
2013-10-03,46.69,46.88,46.06,46.46,2188783,XLNX
2013-10-04,46.41,46.9,46.33,46.65,1934296,XLNX
2013-10-07,46.24,46.91,46.02,46.41,1553986,XLNX
2013-10-08,46.51,46.83,45.145,45.62,3032936,XLNX
2013-10-09,45.94,45.975,45.11,45.69,3081762,XLNX
2013-10-10,46.07,46.805,45.83,46.78,2057311,XLNX
2013-10-11,46.67,47.59,46.45,47.279,2257330,XLNX
2013-10-14,46.97,47.51,46.9,47.45,1801080,XLNX
2013-10-15,47.35,47.45,46.23,46.37,4144447,XLNX
2013-10-16,46.61,47.11,46.33,46.93,4824404,XLNX
2013-10-17,45.4,45.85,44.1,45.39,10804359,XLNX
2013-10-18,45.18,45.5,44.9,45.5,3959820,XLNX
2013-10-21,45.54,46.1,45.46,46.07,3011478,XLNX
2013-10-22,46.08,46.685,46.0,46.471,3877770,XLNX
2013-10-23,45.95,46.05,44.14,44.88,7764686,XLNX
2013-10-24,45.13,45.16,44.67,44.83,2846588,XLNX
2013-10-25,45.07,45.09,44.54,44.64,2749573,XLNX
2013-10-28,44.56,44.73,44.08,44.45,4309734,XLNX
2013-10-29,44.71,45.4,44.57,45.4,2873947,XLNX
2013-10-30,45.4,45.54,44.82,45.06,1702434,XLNX
2013-10-31,45.13,45.68,45.02,45.429,3329682,XLNX
2013-11-01,45.68,45.68,45.05,45.28,2569373,XLNX
2013-11-04,45.21,45.4,44.95,45.38,2376397,XLNX
2013-11-05,45.13,45.29,44.63,45.02,1820927,XLNX
2013-11-06,45.15,45.29,44.87,45.09,2122294,XLNX
2013-11-07,45.15,45.35,44.2,44.49,3965620,XLNX
2013-11-08,44.5,44.66,44.14,44.63,2701673,XLNX
2013-11-11,44.55,44.75,44.04,44.085,2817562,XLNX
2013-11-12,44.07,44.64,44.04,44.57,2341556,XLNX
2013-11-13,44.28,44.95,44.17,44.94,2115100,XLNX
2013-11-14,44.42,44.6,42.89,42.99,7272469,XLNX
2013-11-15,43.05,43.8,42.84,43.66,4163871,XLNX
2013-11-18,43.84,44.08,43.595,43.77,2359505,XLNX
2013-11-19,43.65,43.92,42.915,43.09,3696006,XLNX
2013-11-20,43.17,43.61,43.1,43.21,2667792,XLNX
2013-11-21,43.3,44.14,43.3,44.11,2377444,XLNX
2013-11-22,44.04,44.24,43.71,43.98,3607170,XLNX
2013-11-25,44.27,44.55,43.94,44.37,2603600,XLNX
2013-11-26,44.41,44.72,44.31,44.5,1655277,XLNX
2013-11-27,44.46,44.57,43.99,44.53,1912188,XLNX
2013-11-29,44.04,44.67,44.04,44.43,790144,XLNX
2013-12-02,44.25,44.51,44.07,44.28,2318957,XLNX
2013-12-03,44.22,44.82,44.15,44.29,1792567,XLNX
2013-12-04,44.12,44.85,44.09,44.39,2011973,XLNX
2013-12-05,44.31,44.51,43.92,44.2,2045442,XLNX
2013-12-06,44.58,44.69,44.21,44.35,1731888,XLNX
2013-12-09,44.52,44.6,44.21,44.24,1704751,XLNX
2013-12-10,44.1,44.26,43.49,43.67,3111224,XLNX
2013-12-11,43.66,43.76,42.88,43.06,3297797,XLNX
2013-12-12,43.86,44.0,43.31,43.41,3388253,XLNX
2013-12-13,43.73,43.89,43.22,43.32,1680139,XLNX
2013-12-16,43.55,43.92,43.39,43.64,2309409,XLNX
2013-12-17,43.62,44.48,43.55,44.265,2661277,XLNX
2013-12-18,44.29,45.19,44.19,45.19,3505060,XLNX
2013-12-19,45.25,45.25,44.03,44.31,3441583,XLNX
2013-12-20,44.26,44.9,44.17,44.71,3464923,XLNX
2013-12-23,45.3,45.3,44.83,45.14,1916552,XLNX
2013-12-24,45.1,45.4,45.08,45.23,584011,XLNX
2013-12-26,45.3,45.35,45.0301,45.2,860503,XLNX
2013-12-27,45.2,45.45,45.17,45.29,995369,XLNX
2013-12-30,45.32,45.75,45.232,45.64,1049165,XLNX
2013-12-31,45.79,46.0,45.65,45.92,1215365,XLNX
2014-01-02,46.679,46.7,45.9,45.97,3437019,XLNX
2014-01-03,45.91,46.0,45.46,45.62,1982702,XLNX
2014-01-06,45.78,45.84,45.27,45.42,1970805,XLNX
2014-01-07,45.46,45.78,45.3501,45.52,1581167,XLNX
2014-01-08,45.33,45.96,45.25,45.91,2318930,XLNX
2014-01-09,46.0,46.04,45.43,45.78,1842228,XLNX
2014-01-10,45.94,46.1,45.47,45.76,1710270,XLNX
2014-01-13,45.52,45.88,45.05,45.18,1762669,XLNX
2014-01-14,45.52,46.09,45.31,46.05,2276345,XLNX
2014-01-15,46.6,47.775,46.49,47.37,4903764,XLNX
2014-01-16,47.27,47.46,46.86,47.26,2280255,XLNX
2014-01-17,47.19,47.8,47.02,47.22,3070610,XLNX
2014-01-21,47.29,47.99,47.18,47.54,3769675,XLNX
2014-01-22,46.45,48.91,46.1,48.62,12214021,XLNX
2014-01-23,48.26,48.43,47.36,48.03,8995490,XLNX
2014-01-24,47.7,47.85,46.845,46.86,3550403,XLNX
2014-01-27,46.94,47.15,46.22,46.48,2727338,XLNX
2014-01-28,46.54,46.99,46.245,46.41,2796231,XLNX
2014-01-29,46.17,46.565,46.09,46.33,2598525,XLNX
2014-01-30,46.88,46.97,46.285,46.78,6958970,XLNX
2014-01-31,46.15,46.78,46.07,46.42,2460313,XLNX
2014-02-03,46.18,46.4,44.93,45.02,3279168,XLNX
2014-02-04,45.22,45.22,44.63,45.2,2945181,XLNX
2014-02-05,44.7,45.42,44.69,45.21,3327730,XLNX
2014-02-06,45.2,45.97,45.18,45.39,3268804,XLNX
2014-02-07,45.67,46.155,45.33,46.1,3417764,XLNX
2014-02-10,46.24,46.69,46.02,46.48,3834818,XLNX
2014-02-11,46.58,47.98,46.4,47.96,7950519,XLNX
2014-02-12,48.05,49.19,48.05,48.9,7500201,XLNX
2014-02-13,48.71,49.99,48.59,49.98,5898547,XLNX
2014-02-14,49.9,49.94,49.409,49.89,3802916,XLNX
2014-02-18,49.56,50.365,49.53,50.315,4311147,XLNX
2014-02-19,50.18,51.055,50.18,50.87,4766559,XLNX
2014-02-20,50.87,51.09,50.27,50.74,3660420,XLNX
2014-02-21,51.43,51.43,50.6,50.81,4136441,XLNX
2014-02-24,51.0,51.9,51.0,51.34,3907405,XLNX
2014-02-25,51.48,51.68,51.05,51.5,3897897,XLNX
2014-02-26,51.57,52.39,51.57,52.18,6104461,XLNX
2014-02-27,51.92,52.28,51.74,52.03,4411557,XLNX
2014-02-28,52.1,52.385,51.66,52.2,4048532,XLNX
2014-03-03,51.76,51.97,51.24,51.9,3815226,XLNX
2014-03-04,52.4,53.01,52.32,52.9,3409664,XLNX
2014-03-05,52.74,53.11,52.68,53.05,2748065,XLNX
2014-03-06,53.25,53.64,53.13,53.47,3835055,XLNX
2014-03-07,53.78,53.81,52.84,53.03,4862710,XLNX
2014-03-10,53.13,53.64,52.82,53.12,3561388,XLNX
2014-03-11,53.34,53.635,52.68,52.89,3693091,XLNX
2014-03-12,52.51,53.0,51.99,52.55,6158738,XLNX
2014-03-13,52.69,52.97,51.63,52.09,5176192,XLNX
2014-03-14,51.94,52.43,51.89,51.9,3042425,XLNX
2014-03-17,52.39,53.045,52.23,52.91,2512128,XLNX
2014-03-18,52.89,53.75,52.69,53.69,2680615,XLNX
2014-03-19,53.69,54.15,53.27,53.58,2527425,XLNX
2014-03-20,53.53,55.1899,53.342,55.065,4556304,XLNX
2014-03-21,54.81,55.59,54.22,54.5,4209560,XLNX
2014-03-24,54.59,54.96,54.22,54.5,3740609,XLNX
2014-03-25,54.9,55.54,54.57,54.8,3718068,XLNX
2014-03-26,54.95,55.35,54.23,54.27,2555993,XLNX
2014-03-27,54.29,54.36,53.27,53.66,3254809,XLNX
2014-03-28,53.73,54.37,53.55,53.84,2593675,XLNX
2014-03-31,54.22,54.64,54.07,54.27,2856021,XLNX
2014-04-01,54.96,55.0,54.25,54.98,3658040,XLNX
2014-04-02,54.95,55.154,54.48,54.55,3258443,XLNX
2014-04-03,54.81,55.22,54.293,54.56,3898047,XLNX
2014-04-04,55.06,55.06,52.68,53.13,4478434,XLNX
2014-04-07,52.83,53.125,52.45,52.93,3319796,XLNX
2014-04-08,53.09,53.47,52.83,53.2,4984305,XLNX
2014-04-09,53.37,53.54,52.9,53.51,2736529,XLNX
2014-04-10,53.37,53.75,52.06,52.06,3108875,XLNX
2014-04-11,51.69,52.41,51.31,51.35,2736048,XLNX
2014-04-14,51.89,52.14,51.33,51.69,2251020,XLNX
2014-04-15,51.75,52.07,50.645,51.85,3562553,XLNX
2014-04-16,52.19,52.22,50.83,51.43,3949999,XLNX
2014-04-17,51.38,52.4,51.3,52.18,2584753,XLNX
2014-04-21,52.46,52.92,51.9,52.45,1820759,XLNX
2014-04-22,52.31,52.81,52.04,52.41,3245394,XLNX
2014-04-23,52.38,52.8,52.32,52.42,2982044,XLNX
2014-04-24,49.43,49.6,47.31,47.66,11240181,XLNX
2014-04-25,47.59,47.95,47.02,47.8,6061505,XLNX
2014-04-28,48.0,48.3,46.4,46.81,6970635,XLNX
2014-04-29,47.13,47.39,46.67,47.05,3308258,XLNX
2014-04-30,46.88,47.23,46.62,47.19,2899056,XLNX
2014-05-01,47.28,47.475,46.57,46.6,2649411,XLNX
2014-05-02,46.68,46.92,46.34,46.37,2240153,XLNX
2014-05-05,46.29,46.57,46.11,46.3,2462237,XLNX
2014-05-06,46.33,46.36,45.82,45.84,2657543,XLNX
2014-05-07,45.75,46.26,45.4725,46.18,3319393,XLNX
2014-05-08,46.08,47.41,45.96,46.46,3014031,XLNX
2014-05-09,46.36,46.78,45.99,46.64,2632047,XLNX
2014-05-12,46.51,47.28,46.51,47.24,3516300,XLNX
2014-05-13,47.23,47.33,46.13,46.18,2767323,XLNX
2014-05-14,46.28,46.535,45.79,45.82,2562941,XLNX
2014-05-15,45.97,46.055,45.22,45.46,3036639,XLNX
2014-05-16,45.71,45.77,44.96,45.34,3801913,XLNX
2014-05-19,45.34,46.0001,45.31,45.85,1817517,XLNX
2014-05-20,45.82,46.38,45.57,45.78,2439550,XLNX
2014-05-21,45.79,46.06,45.555,45.6,2588110,XLNX
2014-05-22,45.68,46.0,45.57,45.79,2171185,XLNX
2014-05-23,45.9,46.19,45.71,46.03,2907189,XLNX
2014-05-27,46.15,46.77,46.04,46.75,2540876,XLNX
2014-05-28,46.78,46.8899,46.5,46.65,1749136,XLNX
2014-05-29,46.76,47.0501,46.56,46.86,1409664,XLNX
2014-05-30,46.99,47.13,46.61,46.96,1842672,XLNX
2014-06-02,46.48,46.84,45.86,46.37,2281310,XLNX
2014-06-03,46.34,46.63,45.98,46.0,3669654,XLNX
2014-06-04,45.81,46.12,45.71,45.94,4590711,XLNX
2014-06-05,46.15,46.18,45.65,45.81,3820563,XLNX
2014-06-06,46.17,46.187,45.73,46.0,3258433,XLNX
2014-06-09,46.04,46.37,45.76,46.09,3025525,XLNX
2014-06-10,46.23,46.37,45.83,45.87,1692423,XLNX
2014-06-11,45.85,46.05,45.6201,45.98,2123152,XLNX
2014-06-12,46.07,46.62,45.89,46.19,2806772,XLNX
2014-06-13,46.5,46.85,46.35,46.76,3700738,XLNX
2014-06-16,46.53,47.4,46.53,47.09,2585635,XLNX
2014-06-17,46.89,47.69,46.89,47.47,2150296,XLNX
2014-06-18,47.45,47.5,47.08,47.42,1951742,XLNX
2014-06-19,47.41,47.53,47.12,47.43,1361776,XLNX
2014-06-20,47.51,47.59,47.23,47.47,2589365,XLNX
2014-06-23,47.48,47.69,47.25,47.33,1230588,XLNX
2014-06-24,47.43,47.61,46.87,46.93,1821326,XLNX
2014-06-25,46.73,47.0,46.57,46.92,2193495,XLNX
2014-06-26,47.14,47.15,46.48,46.83,1821434,XLNX
2014-06-27,46.67,46.92,46.44,46.91,1780863,XLNX
2014-06-30,47.04,47.45,46.86,47.31,1941667,XLNX
2014-07-01,47.5,48.29,47.31,48.16,3470545,XLNX
2014-07-02,47.93,49.12,47.9,48.8,4189304,XLNX
2014-07-03,48.67,49.5,48.67,49.12,2143216,XLNX
2014-07-07,49.23,49.25,48.61,48.79,2297673,XLNX
2014-07-08,48.64,48.82,48.23,48.57,3420792,XLNX
2014-07-09,48.69,48.83,48.26,48.82,2914449,XLNX
2014-07-10,47.7,48.67,47.64,48.32,2178201,XLNX
2014-07-11,48.46,48.54,48.15,48.25,1469321,XLNX
2014-07-14,48.59,48.64,48.1,48.29,2188386,XLNX
2014-07-15,48.31,48.62,47.96,48.3,1894332,XLNX
2014-07-16,48.54,48.76,48.35,48.42,1617484,XLNX
2014-07-17,48.33,48.42,47.48,47.54,2765942,XLNX
2014-07-18,47.84,48.0,47.57,47.77,3935969,XLNX
2014-07-21,47.86,48.6,47.78,48.33,2294507,XLNX
2014-07-22,48.74,48.78,47.97,48.15,3804924,XLNX
2014-07-23,40.89,42.0,39.12,41.26,33031356,XLNX
2014-07-24,41.32,41.78,41.02,41.35,10162186,XLNX
2014-07-25,41.14,41.91,40.7,41.46,7462902,XLNX
2014-07-28,41.41,41.7,40.94,41.33,4968118,XLNX
2014-07-29,41.38,41.7,41.01,41.06,4813630,XLNX
2014-07-30,41.34,41.675,41.12,41.61,5227281,XLNX
2014-07-31,41.41,41.56,40.91,41.13,7079423,XLNX
2014-08-01,41.1,41.791,41.08,41.35,5620917,XLNX
2014-08-04,41.25,41.43,41.0461,41.32,3842577,XLNX
2014-08-05,41.09,41.67,41.07,41.35,5524448,XLNX
2014-08-06,41.15,41.691,41.15,41.26,2401000,XLNX
2014-08-07,41.6,41.618,40.97,41.05,3694616,XLNX
2014-08-08,41.12,41.29,40.945,41.04,3324513,XLNX
2014-08-11,41.23,41.59,41.16,41.17,1854478,XLNX
2014-08-12,41.12,41.32,40.91,41.11,1773697,XLNX
2014-08-13,41.03,41.38,41.03,41.3,2336839,XLNX
2014-08-14,41.28,41.7,41.17,41.69,3487158,XLNX
2014-08-15,41.99,42.5,41.64,42.13,3695021,XLNX
2014-08-18,42.14,42.38,41.74,41.95,1890596,XLNX
2014-08-19,41.93,42.54,41.89,42.5,3486876,XLNX
2014-08-20,42.41,42.68,42.3306,42.62,1638563,XLNX
2014-08-21,42.54,42.8,42.36,42.67,2565596,XLNX
2014-08-22,42.74,42.83,42.33,42.39,2266839,XLNX
2014-08-25,42.62,42.66,41.7,41.8,2852062,XLNX
2014-08-26,41.83,42.13,41.66,41.78,3283399,XLNX
2014-08-27,41.91,42.14,41.53,41.71,2243267,XLNX
2014-08-28,41.69,41.88,41.5301,41.76,2342896,XLNX
2014-08-29,41.93,42.28,41.75,42.25,2077613,XLNX
2014-09-02,42.4,42.41,41.84,42.0,2114836,XLNX
2014-09-03,42.44,43.1,42.2799,43.05,4723168,XLNX
2014-09-04,43.05,43.39,43.0,43.39,5176500,XLNX
2014-09-05,43.15,43.2872,42.69,43.06,3084438,XLNX
2014-09-08,43.0,43.17,42.52,42.88,3234256,XLNX
2014-09-09,42.79,42.86,42.21,42.64,2583345,XLNX
2014-09-10,42.55,42.83,42.31,42.69,2670283,XLNX
2014-09-11,42.71,42.92,42.31,42.72,2424067,XLNX
2014-09-12,42.81,42.81,42.2,42.45,2368410,XLNX
2014-09-15,42.51,42.57,41.86,41.97,2321280,XLNX
2014-09-16,42.14,43.5,42.13,43.225,4458587,XLNX
2014-09-17,43.28,44.18,43.1825,43.92,3631707,XLNX
2014-09-18,43.82,44.51,43.69,44.47,2911057,XLNX
2014-09-19,44.56,44.82,43.88,44.09,3791038,XLNX
2014-09-22,44.14,44.14,43.524,43.59,2492744,XLNX
2014-09-23,43.19,43.79,43.1,43.225,2707688,XLNX
2014-09-24,43.34,43.86,43.21,43.82,2436556,XLNX
2014-09-25,43.79,43.7999,42.56,42.78,3809425,XLNX
2014-09-26,43.01,43.29,42.85,43.17,2114448,XLNX
2014-09-29,42.58,43.145,42.49,42.99,1922796,XLNX
2014-09-30,43.1,43.22,42.14,42.35,3204473,XLNX
2014-10-01,42.43,42.47,41.64,41.81,4498221,XLNX
2014-10-02,41.84,41.84,40.89,41.42,3906807,XLNX
2014-10-03,41.57,41.66,41.04,41.13,4751747,XLNX
2014-10-06,41.17,41.47,40.79,41.165,3028783,XLNX
2014-10-07,40.81,41.02,40.5,40.555,3401749,XLNX
2014-10-08,40.61,41.62,40.32,41.49,2682745,XLNX
2014-10-09,41.33,41.45,40.13,40.19,3380383,XLNX
2014-10-10,39.32,39.5,36.58,36.83,12130338,XLNX
2014-10-13,36.95,37.155,36.24,36.27,7502121,XLNX
2014-10-14,36.88,37.61,36.5,36.9,5514394,XLNX
2014-10-15,36.37,37.85,36.27,37.58,6296367,XLNX
2014-10-16,37.1,38.87,37.01,38.49,6438242,XLNX
2014-10-17,40.5,42.69,40.47,41.05,15812691,XLNX
2014-10-20,40.97,41.81,40.61,41.66,4991392,XLNX
2014-10-21,42.14,43.4,41.82,43.21,6442920,XLNX
2014-10-22,43.23,43.64,41.66,41.72,6007838,XLNX
2014-10-23,42.19,42.82,41.91,42.54,4267257,XLNX
2014-10-24,42.75,43.29,42.34,43.2,3802599,XLNX
2014-10-27,43.01,43.5,42.91,43.12,3872853,XLNX
2014-10-28,43.45,43.45,42.63,43.29,4334426,XLNX
2014-10-29,43.45,43.73,42.96,43.6,3743574,XLNX
2014-10-30,43.35,43.58,42.13,43.22,3825706,XLNX
2014-10-31,44.08,45.335,44.0,44.48,4521153,XLNX
2014-11-03,44.42,44.63,44.16,44.22,2858983,XLNX
2014-11-04,44.08,44.21,43.44,43.77,2090609,XLNX
2014-11-05,44.0,44.28,43.4,44.19,1953672,XLNX
2014-11-06,44.29,44.554,43.98,44.0,2017504,XLNX
2014-11-07,43.98,43.98,43.27,43.605,2839809,XLNX
2014-11-10,43.36,43.91,43.23,43.67,2234757,XLNX
2014-11-11,43.79,43.8,43.27,43.4,1418375,XLNX
2014-11-12,43.42,43.52,43.16,43.36,1703127,XLNX
2014-11-13,43.52,43.62,42.79,42.83,2894486,XLNX
2014-11-14,42.97,43.66,42.67,43.61,2895322,XLNX
2014-11-17,43.73,43.79,43.05,43.41,1613173,XLNX
2014-11-18,44.09,44.52,43.573,44.32,2696970,XLNX
2014-11-19,44.24,44.4,43.83,44.24,2435547,XLNX
2014-11-20,43.8,44.365,43.77,44.25,1736083,XLNX
2014-11-21,44.82,44.85,44.29,44.78,2699464,XLNX
2014-11-24,44.81,45.0,44.47,44.67,1699310,XLNX
2014-11-25,44.86,44.87,44.36,44.39,1612922,XLNX
2014-11-26,44.32,45.55,44.32,45.49,2356519,XLNX
2014-11-28,45.6,45.67,44.9386,45.44,1423057,XLNX
2014-12-01,45.33,45.58,45.0,45.29,2638062,XLNX
2014-12-02,45.19,45.84,45.05,45.81,1774069,XLNX
2014-12-03,45.5,46.93,45.17,46.85,5606099,XLNX
2014-12-04,46.72,47.03,46.36,46.905,4055601,XLNX
2014-12-05,47.0,47.3,46.7,47.16,2144040,XLNX
2014-12-08,47.06,47.18,46.73,46.9,3244526,XLNX
2014-12-09,46.49,47.22,46.32,47.2,1958389,XLNX
2014-12-10,46.98,47.17,46.29,46.4,3377519,XLNX
2014-12-11,46.81,46.82,45.91,46.04,3158420,XLNX
2014-12-12,45.78,45.98,45.13,45.16,2524857,XLNX
2014-12-15,45.57,45.68,44.08,44.16,4404594,XLNX
2014-12-16,44.17,44.66,43.67,43.705,5930450,XLNX
2014-12-17,43.85,43.99,42.72,43.42,12579715,XLNX
2014-12-18,44.23,44.24,43.31,43.71,6461698,XLNX
2014-12-19,43.41,43.8,42.34,43.005,7023789,XLNX
2014-12-22,43.27,43.91,43.27,43.87,2508023,XLNX
2014-12-23,44.29,44.54,43.9,43.91,1830288,XLNX
2014-12-24,43.98,44.3301,43.86,44.085,703703,XLNX
2014-12-26,44.2,44.35,43.88,43.92,1244180,XLNX
2014-12-29,43.92,43.96,43.59,43.79,1873440,XLNX
2014-12-30,43.48,43.83,43.365,43.55,2805439,XLNX
2014-12-31,43.81,44.0,43.27,43.29,2827604,XLNX
2015-01-02,43.51,43.93,43.11,43.6,2402443,XLNX
2015-01-05,43.48,43.57,42.755,42.795,2611059,XLNX
2015-01-06,42.83,42.92,41.97,42.18,3430462,XLNX
2015-01-07,42.49,42.62,42.07,42.195,2110610,XLNX
2015-01-08,42.5,43.335,42.45,43.135,2824232,XLNX
2015-01-09,43.15,43.351,42.72,43.1,1452078,XLNX
2015-01-12,43.1,43.18,42.25,42.47,2560880,XLNX
2015-01-13,42.86,43.27,41.39,41.845,4836174,XLNX
2015-01-14,40.26,41.58,40.04,41.37,6150563,XLNX
2015-01-15,41.4,41.94,40.9601,41.04,4180575,XLNX
2015-01-16,40.74,41.37,40.48,41.215,4244816,XLNX
2015-01-20,41.45,41.86,40.98,41.06,3823376,XLNX
2015-01-21,40.81,41.63,40.78,41.51,5524884,XLNX
2015-01-22,38.11,39.84,37.195,38.96,20467422,XLNX
2015-01-23,38.9,39.41,38.79,39.28,4296233,XLNX
2015-01-26,38.37,39.26,38.37,38.99,4156423,XLNX
2015-01-27,38.57,39.565,38.57,39.445,4732437,XLNX
2015-01-28,39.55,40.04,38.76,38.77,4501086,XLNX
2015-01-29,38.75,39.37,38.51,38.99,3015446,XLNX
2015-01-30,38.57,39.06,38.53,38.575,4492867,XLNX
2015-02-02,38.33,38.91,38.07,38.83,4665864,XLNX
2015-02-03,38.64,39.53,38.64,39.305,2861431,XLNX
2015-02-04,39.26,40.13,38.99,39.84,3895150,XLNX
2015-02-05,39.87,39.985,39.14,39.565,3578449,XLNX
2015-02-06,39.76,40.0,39.29,39.4,2799488,XLNX
2015-02-09,39.35,39.64,39.23,39.51,2769500,XLNX
2015-02-10,39.81,40.19,39.465,40.16,2013054,XLNX
2015-02-11,40.01,40.15,39.74,39.93,2229719,XLNX
2015-02-12,40.06,41.02,39.97,41.0,3353578,XLNX
2015-02-13,40.98,41.57,40.85,41.51,3406215,XLNX
2015-02-17,41.49,41.93,41.2875,41.925,3332023,XLNX
2015-02-18,41.78,41.87,41.4425,41.655,2574414,XLNX
2015-02-19,41.71,41.71,41.49,41.61,1669953,XLNX
2015-02-20,41.44,41.77,41.19,41.675,2106159,XLNX
2015-02-23,41.68,41.72,41.07,41.29,1501336,XLNX
2015-02-24,41.33,42.53,41.17,42.48,3632239,XLNX
2015-02-25,42.21,42.3899,41.93,42.05,1694087,XLNX
2015-02-26,42.22,42.35,41.73,41.83,2157698,XLNX
2015-02-27,41.93,42.45,41.8305,42.37,2808787,XLNX
2015-03-02,42.3,42.76,41.87,42.11,4204776,XLNX
2015-03-03,41.79,42.11,41.5,41.61,3436695,XLNX
2015-03-04,41.47,41.84,40.78,41.05,5351724,XLNX
2015-03-05,41.12,41.72,41.05,41.38,3521968,XLNX
2015-03-06,41.06,41.24,40.47,40.58,3072437,XLNX
2015-03-09,40.64,41.19,40.58,40.65,3724449,XLNX
2015-03-10,40.56,40.74,39.64,39.67,5100226,XLNX
2015-03-11,39.89,40.05,39.35,39.71,4768202,XLNX
2015-03-12,39.84,40.325,39.5,40.3,3198134,XLNX
2015-03-13,40.11,40.4,39.48,39.76,3848577,XLNX
2015-03-16,40.33,41.51,40.33,41.41,5226550,XLNX
2015-03-17,41.23,41.29,40.63,40.98,3054492,XLNX
2015-03-18,40.79,41.73,40.57,41.6,2951983,XLNX
2015-03-19,41.31,41.83,41.21,41.8,3519873,XLNX
2015-03-20,42.08,42.35,41.84,42.27,5646251,XLNX
2015-03-23,42.25,42.25,41.45,41.455,2713673,XLNX
2015-03-24,41.44,41.605,41.06,41.11,2495392,XLNX
2015-03-25,41.11,41.15,39.77,39.83,4379752,XLNX
2015-03-26,39.31,40.2,39.27,39.98,3866675,XLNX
2015-03-27,40.17,42.67,39.61,42.32,8547050,XLNX
2015-03-30,41.56,43.39,40.99,42.68,12965016,XLNX
2015-03-31,42.56,42.56,41.82,42.3,5002806,XLNX
2015-04-01,42.42,42.4997,41.63,41.845,3713989,XLNX
2015-04-02,41.98,42.39,41.72,42.055,3459354,XLNX
2015-04-06,41.69,42.39,41.5,41.99,3106990,XLNX
2015-04-07,42.02,42.56,41.81,42.33,2117421,XLNX
2015-04-08,42.4,42.83,42.25,42.55,1746490,XLNX
2015-04-09,42.17,43.38,41.79,43.325,4355013,XLNX
2015-04-10,43.01,43.92,42.97,43.83,3546564,XLNX
2015-04-13,43.9,44.28,43.69,43.725,3090323,XLNX
2015-04-14,43.37,43.57,42.77,43.135,2612321,XLNX
2015-04-15,43.18,44.23,43.14,43.895,3545653,XLNX
2015-04-16,43.12,45.26,43.1,44.325,4941561,XLNX
2015-04-17,43.88,43.98,43.21,43.585,2274831,XLNX
2015-04-20,43.88,44.12,43.6,43.76,1924574,XLNX
2015-04-21,44.28,44.73,43.99,44.23,3139983,XLNX
2015-04-22,44.25,44.6,43.74,44.37,3927637,XLNX
2015-04-23,43.82,44.18,43.05,43.76,4848330,XLNX
2015-04-24,43.89,43.89,42.59,42.885,3310141,XLNX
2015-04-27,43.03,43.66,42.87,43.25,2775993,XLNX
2015-04-28,43.22,43.58,42.7,43.33,2336606,XLNX
2015-04-29,43.01,43.63,42.83,43.34,1999416,XLNX
2015-04-30,43.2,43.81,42.99,43.36,2629210,XLNX
2015-05-01,43.74,44.11,43.66,43.975,3441608,XLNX
2015-05-04,44.03,44.41,43.97,44.255,2003597,XLNX
2015-05-05,43.83,43.97,43.47,43.545,2132067,XLNX
2015-05-06,43.52,43.98,42.82,43.17,1920098,XLNX
2015-05-07,43.22,43.9,43.07,43.425,2220806,XLNX
2015-05-08,43.82,44.3,43.64,44.2,2965584,XLNX
2015-05-11,44.0,44.08,43.69,43.88,1346000,XLNX
2015-05-12,43.64,43.94,43.2,43.615,1790117,XLNX
2015-05-13,43.6,44.15,43.43,43.73,1526928,XLNX
2015-05-14,44.06,46.83,44.04,44.99,6319507,XLNX
2015-05-15,45.04,45.74,44.98,45.7,5298866,XLNX
2015-05-18,45.78,46.69,45.7,46.605,4269787,XLNX
2015-05-19,47.27,47.3,46.58,46.68,3241541,XLNX
2015-05-20,46.63,47.45,46.59,46.97,2531138,XLNX
2015-05-21,46.88,47.25,46.53,46.83,4066447,XLNX
2015-05-22,46.69,47.13,46.64,46.94,1887711,XLNX
2015-05-26,46.84,46.84,46.27,46.55,2690084,XLNX
2015-05-27,46.51,47.95,46.5,47.665,4155755,XLNX
2015-05-28,47.68,48.73,47.51,47.8,4016297,XLNX
2015-05-29,48.02,48.44,47.3201,47.42,5359709,XLNX
2015-06-01,48.08,48.53,47.92,48.33,6440077,XLNX
2015-06-02,48.06,48.28,47.57,47.78,3710195,XLNX
2015-06-03,48.0,48.12,47.29,47.37,3009047,XLNX
2015-06-04,46.7,47.23,46.59,47.21,4442647,XLNX
2015-06-05,47.03,47.405,46.8,47.29,2549409,XLNX
2015-06-08,47.23,47.49,46.29,46.33,3102908,XLNX
2015-06-09,46.12,46.76,46.12,46.45,3357276,XLNX
2015-06-10,46.6,47.1425,46.41,47.0,1915776,XLNX
2015-06-11,47.24,47.3,46.95,47.22,1618544,XLNX
2015-06-12,47.03,47.03,46.53,46.65,1410471,XLNX
2015-06-15,46.36,46.56,46.04,46.31,3418229,XLNX
2015-06-16,46.16,46.88,46.16,46.8,1657163,XLNX
2015-06-17,46.75,46.99,46.44,46.63,2329326,XLNX
2015-06-18,46.7,47.22,46.68,47.16,2108752,XLNX
2015-06-19,47.15,47.15,46.06,46.3,5513631,XLNX
2015-06-22,46.68,46.78,46.07,46.55,3355060,XLNX
2015-06-23,46.67,46.75,45.88,46.11,3131029,XLNX
2015-06-24,46.1,46.16,45.62,45.75,2323696,XLNX
2015-06-25,45.83,45.96,45.52,45.68,2567264,XLNX
2015-06-26,45.57,45.61,44.65,44.8,7747484,XLNX
2015-06-29,44.31,44.99,43.95,43.97,5104834,XLNX
2015-06-30,44.43,44.56,43.87,44.16,3162051,XLNX
2015-07-01,44.58,44.91,43.95,44.1,2497089,XLNX
2015-07-02,44.11,44.14,43.55,43.84,2562669,XLNX
2015-07-06,43.41,43.785,43.1,43.44,3612918,XLNX
2015-07-07,43.45,43.68,42.582,43.62,3373790,XLNX
2015-07-08,43.14,43.33,42.515,42.655,3632283,XLNX
2015-07-09,43.25,43.36,41.83,41.85,3417044,XLNX
2015-07-10,41.87,42.53,41.765,41.94,2506968,XLNX
2015-07-13,42.35,42.59,41.84,42.52,2201036,XLNX
2015-07-14,42.56,42.92,42.32,42.88,2164689,XLNX
2015-07-15,42.78,42.895,42.36,42.64,1732800,XLNX
2015-07-16,42.8,42.89,42.165,42.28,2591914,XLNX
2015-07-17,42.35,42.69,42.02,42.66,2814727,XLNX
2015-07-20,42.66,42.66,42.25,42.25,2431866,XLNX
2015-07-21,42.25,42.44,41.53,41.65,3010754,XLNX
2015-07-22,40.96,41.39,40.62,41.07,3861858,XLNX
2015-07-23,41.04,42.3,40.71,41.28,5440089,XLNX
2015-07-24,41.25,41.31,40.12,40.24,4854563,XLNX
2015-07-27,39.9,40.295,39.42,40.06,3383781,XLNX
2015-07-28,40.28,41.41,40.01,41.19,3797130,XLNX
2015-07-29,41.05,41.67,40.41,41.54,2869501,XLNX
2015-07-30,41.45,41.8825,41.27,41.67,2273664,XLNX
2015-07-31,41.79,41.96,41.5,41.75,2711801,XLNX
2015-08-03,41.54,41.94,41.31,41.9,3349373,XLNX
2015-08-04,41.6,42.11,41.49,41.67,4157885,XLNX
2015-08-05,42.03,42.85,41.87,42.71,3281446,XLNX
2015-08-06,42.51,43.07,42.29,42.88,4788476,XLNX
2015-08-07,42.45,43.43,42.31,43.2,4184670,XLNX
2015-08-10,43.59,44.36,43.41,44.13,4137011,XLNX
2015-08-11,43.85,43.93,42.91,43.18,4560356,XLNX
2015-08-12,42.7,43.82,42.62,43.57,3402533,XLNX
2015-08-13,43.7,43.76,43.0,43.15,2824714,XLNX
2015-08-14,43.07,43.63,42.78,43.45,3720474,XLNX
2015-08-17,43.26,44.1,43.07,43.93,1848121,XLNX
2015-08-18,43.79,43.83,42.91,42.96,2115186,XLNX
2015-08-19,43.39,43.39,42.03,42.5,2655744,XLNX
2015-08-20,41.97,42.12,41.26,41.26,2511821,XLNX
2015-08-21,40.91,41.55,40.4,40.4,11609596,XLNX
2015-08-24,39.11,40.92,38.7,39.45,5807084,XLNX
2015-08-25,40.1,40.37,38.73,38.78,4519730,XLNX
2015-08-26,39.69,41.31,39.11,41.24,5544395,XLNX
2015-08-27,41.69,42.62,41.3711,42.26,6191395,XLNX
2015-08-28,41.86,42.45,41.82,42.27,2376323,XLNX
2015-08-31,42.12,42.38,41.72,41.89,2471784,XLNX
2015-09-01,40.71,41.09,40.02,40.31,4282598,XLNX
2015-09-02,40.99,41.56,40.24,40.84,2798735,XLNX
2015-09-03,41.1,41.54,40.4401,41.19,2426439,XLNX
2015-09-04,40.52,40.78,39.95,40.07,3185206,XLNX
2015-09-08,41.12,42.84,41.0,42.76,3590581,XLNX
2015-09-09,43.32,43.42,41.55,41.59,3531750,XLNX
2015-09-10,41.56,42.27,41.35,41.77,2223535,XLNX
2015-09-11,41.57,41.945,41.33,41.93,2042412,XLNX
2015-09-14,42.9,43.38,42.535,42.83,3438365,XLNX
2015-09-15,42.97,43.4,42.96,43.15,2211373,XLNX
2015-09-16,43.09,43.48,42.8,43.37,1705471,XLNX
2015-09-17,43.3,43.81,43.02,43.09,1831501,XLNX
2015-09-18,42.57,43.165,42.15,42.63,3523053,XLNX
2015-09-21,42.78,43.305,42.19,42.36,3171780,XLNX
2015-09-22,41.73,41.95,41.47,41.77,2257288,XLNX
2015-09-23,41.92,42.06,41.371,41.51,1821766,XLNX
2015-09-24,41.24,42.19,40.89,42.0,2693186,XLNX
2015-09-25,42.32,42.54,41.615,41.93,1721680,XLNX
2015-09-28,41.77,42.266,40.6,40.66,2766395,XLNX
2015-09-29,40.66,41.07,40.45,40.96,2589434,XLNX
2015-09-30,41.39,42.435,41.055,42.4,2655327,XLNX
2015-10-01,42.55,42.6897,41.12,41.86,2073039,XLNX
2015-10-02,41.25,42.36,41.11,42.36,2040762,XLNX
2015-10-05,42.56,43.93,42.56,43.64,2645915,XLNX
2015-10-06,43.38,44.075,43.3101,44.04,2497181,XLNX
2015-10-07,44.33,44.61,43.785,44.47,1728790,XLNX
2015-10-08,44.36,45.15,44.01,45.14,2836351,XLNX
2015-10-09,44.96,45.17,44.72,44.9,2171398,XLNX
2015-10-12,44.9,44.97,44.58,44.69,2463013,XLNX
2015-10-13,44.4,44.87,44.26,44.48,1782010,XLNX
2015-10-14,44.58,45.79,44.32,45.38,4412788,XLNX
2015-10-15,47.43,48.44,46.04,46.27,7236954,XLNX
2015-10-16,46.41,46.63,46.04,46.51,2912806,XLNX
2015-10-19,46.41,46.68,46.15,46.56,1673962,XLNX
2015-10-20,46.45,46.73,46.28,46.59,2832251,XLNX
2015-10-21,46.82,47.37,46.64,46.69,2420020,XLNX
2015-10-22,47.09,48.19,47.02,47.63,3896561,XLNX
2015-10-23,47.51,47.63,46.98,47.16,5462692,XLNX
2015-10-26,47.24,48.04,47.18,47.8,3643324,XLNX
2015-10-27,47.58,49.4,47.53,49.22,7135942,XLNX
2015-10-28,49.33,49.37,48.5,49.13,4024375,XLNX
2015-10-29,48.46,48.77,47.7,48.0,3428925,XLNX
2015-10-30,47.95,48.39,47.505,47.62,3738328,XLNX
2015-11-02,47.78,47.88,47.58,47.75,2729012,XLNX
2015-11-03,47.29,47.79,47.24,47.29,2225767,XLNX
2015-11-04,47.2,47.55,47.1,47.38,2508744,XLNX
2015-11-05,47.49,47.72,47.0,47.21,1868642,XLNX
2015-11-06,47.08,47.64,46.93,47.63,2237359,XLNX
2015-11-09,47.35,47.61,47.21,47.36,2009284,XLNX
2015-11-10,47.08,47.26,46.82,47.06,2280360,XLNX
2015-11-11,47.23,47.53,47.03,47.08,1647835,XLNX
2015-11-12,46.98,47.19,46.66,46.66,1598898,XLNX
2015-11-13,46.43,46.99,46.25,46.54,1936074,XLNX
2015-11-16,46.68,47.13,46.53,47.09,1762544,XLNX
2015-11-17,47.26,48.04,47.11,47.85,2484040,XLNX
2015-11-18,48.05,48.81,48.01,48.7,2848726,XLNX
2015-11-19,48.66,49.06,48.43,48.92,1860815,XLNX
2015-11-20,49.19,49.19,48.73,48.94,1273299,XLNX
2015-11-23,48.78,48.9499,48.21,48.6,1980113,XLNX
2015-11-24,48.25,49.37,48.22,49.23,2582485,XLNX
2015-11-25,49.07,49.28,48.72,49.01,1684119,XLNX
2015-11-27,48.94,49.3,48.94,49.23,680644,XLNX
2015-11-30,49.11,49.875,49.11,49.69,2233105,XLNX
2015-12-01,49.87,50.47,49.65,50.24,3917342,XLNX
2015-12-02,50.0,50.72,48.975,49.0,3433536,XLNX
2015-12-03,49.27,49.53,48.16,48.47,2520077,XLNX
2015-12-04,48.56,49.15,48.39,48.97,2798335,XLNX
2015-12-07,48.92,48.94,48.32,48.54,2238827,XLNX
2015-12-08,48.09,48.58,47.889,48.35,2442610,XLNX
2015-12-09,48.37,48.45,47.49,47.87,2835031,XLNX
2015-12-10,47.85,48.24,47.75,47.96,2262807,XLNX
2015-12-11,47.41,47.79,47.3,47.35,1454199,XLNX
2015-12-14,47.55,47.68,46.81,47.305,1866755,XLNX
2015-12-15,47.48,48.13,47.35,47.945,2729489,XLNX
2015-12-16,48.24,48.39,47.27,47.97,2264287,XLNX
2015-12-17,48.05,48.1999,47.09,47.1,2028843,XLNX
2015-12-18,46.73,47.01,46.4,46.52,4406414,XLNX
2015-12-21,46.99,47.34,46.74,47.3,1877795,XLNX
2015-12-22,47.47,47.79,47.05,47.43,1596119,XLNX
2015-12-23,47.64,48.01,47.49,47.88,972915,XLNX
2015-12-24,47.9,48.18,47.78,47.85,670240,XLNX
2015-12-28,47.68,47.81,47.27,47.8,899876,XLNX
2015-12-29,48.04,48.53,47.93,48.18,1485846,XLNX
2015-12-30,48.01,48.25,47.81,47.84,1031308,XLNX
2015-12-31,47.77,48.03,46.97,46.97,1149311,XLNX
2016-01-04,46.12,46.13,45.36,45.8,3472249,XLNX
2016-01-05,45.81,46.765,45.61,46.48,3895832,XLNX
2016-01-06,45.77,45.98,45.17,45.63,2748012,XLNX
2016-01-07,44.74,45.32,43.74,43.83,3939038,XLNX
2016-01-08,43.67,44.12,42.84,42.93,4067028,XLNX
2016-01-11,43.36,43.75,42.76,43.12,3612195,XLNX
2016-01-12,43.53,43.53,42.76,43.36,2941432,XLNX
2016-01-13,43.52,43.7,41.849,41.91,3847011,XLNX
2016-01-14,42.13,42.56,41.52,42.41,4700148,XLNX
2016-01-15,41.05,42.96,40.44,42.81,7656773,XLNX
2016-01-19,43.42,43.5099,42.1,42.79,4548708,XLNX
2016-01-20,42.58,43.59,41.69,43.08,5903164,XLNX
2016-01-21,47.1,48.3,45.96,46.78,11718177,XLNX
2016-01-22,47.51,47.79,47.19,47.72,3715586,XLNX
2016-01-25,47.32,48.31,47.32,47.5,3574831,XLNX
2016-01-26,47.58,48.4,47.37,48.35,3506953,XLNX
2016-01-27,48.35,49.14,47.87,48.14,2606753,XLNX
2016-01-28,47.97,48.4,47.71,47.995,2419389,XLNX
2016-01-29,48.42,50.3,48.35,50.27,4473723,XLNX
2016-02-01,49.91,50.258,49.43,49.9,3148166,XLNX
2016-02-02,49.12,49.68,48.24,48.5,3542402,XLNX
2016-02-03,48.88,48.88,47.17,48.55,4172575,XLNX
2016-02-04,48.69,49.49,48.43,49.36,2255279,XLNX
2016-02-05,49.01,49.15,47.835,48.07,3575645,XLNX
2016-02-08,47.85,47.85,46.555,47.38,4200499,XLNX
2016-02-09,47.0,47.89,46.86,47.22,3177229,XLNX
2016-02-10,47.37,47.8,46.83,46.87,2386852,XLNX
2016-02-11,46.06,47.605,45.85,47.25,3263014,XLNX
2016-02-12,47.53,47.75,46.27,47.65,2845803,XLNX
2016-02-16,48.04,48.38,47.56,48.08,3414206,XLNX
2016-02-17,48.44,49.03,48.08,48.82,2802426,XLNX
2016-02-18,48.82,48.96,47.89,47.94,2452519,XLNX
2016-02-19,47.86,48.57,47.86,48.43,2008712,XLNX
2016-02-22,48.82,49.25,48.56,48.89,2330300,XLNX
2016-02-23,48.57,48.93,48.3,48.46,2019026,XLNX
2016-02-24,47.35,47.87,46.33,47.58,6968683,XLNX
2016-02-25,47.73,48.26,47.22,48.25,2388015,XLNX
2016-02-26,48.51,48.715,48.26,48.39,2404003,XLNX
2016-02-29,48.26,48.47,47.22,47.22,2522418,XLNX
2016-03-01,47.8,48.32,47.24,48.21,2276479,XLNX
2016-03-02,48.19,48.24,47.33,48.16,2571313,XLNX
2016-03-03,47.95,48.29,47.4301,47.86,1412670,XLNX
2016-03-04,47.84,47.84,46.84,47.0,4379352,XLNX
2016-03-07,46.65,47.225,45.91,47.12,3875057,XLNX
2016-03-08,46.64,46.81,45.94,45.95,2073984,XLNX
2016-03-09,46.09,46.72,46.0,46.43,2589533,XLNX
2016-03-10,46.58,47.065,45.91,46.38,2425485,XLNX
2016-03-11,46.88,47.03,46.575,46.72,2882677,XLNX
2016-03-14,46.93,47.58,46.53,47.0,3774022,XLNX
2016-03-15,47.18,47.22,46.81,47.06,2572624,XLNX
2016-03-16,46.7,47.68,46.7,47.65,3380718,XLNX
2016-03-17,47.36,47.5,46.81,47.04,2426629,XLNX
2016-03-18,47.17,47.68,46.9146,47.47,3507564,XLNX
2016-03-21,47.19,47.51,46.99,47.49,4148284,XLNX
2016-03-22,47.46,47.91,47.22,47.57,2078513,XLNX
2016-03-23,47.6,47.65,47.16,47.33,1672871,XLNX
2016-03-24,47.08,47.22,46.9,47.02,2462194,XLNX
2016-03-28,47.18,47.5,46.98,47.04,2188832,XLNX
2016-03-29,47.0,47.325,46.912,47.25,2346485,XLNX
2016-03-30,47.55,47.95,47.25,47.87,2189175,XLNX
2016-03-31,47.84,47.98,47.4,47.43,2503985,XLNX
2016-04-01,46.99,47.695,46.6311,47.62,1930186,XLNX
2016-04-04,47.64,47.64,46.91,47.14,2280129,XLNX
2016-04-05,46.9,47.14,46.8088,46.91,2204154,XLNX
2016-04-06,46.79,47.32,46.42,47.25,1876941,XLNX
2016-04-07,46.96,47.06,46.03,46.14,2677783,XLNX
2016-04-08,46.48,46.75,45.98,46.3,1764134,XLNX
2016-04-11,46.41,46.75,46.185,46.21,1506920,XLNX
2016-04-12,46.11,46.32,45.405,45.87,1770069,XLNX
2016-04-13,46.11,46.745,45.915,46.65,1405211,XLNX
2016-04-14,46.51,46.55,45.69,46.55,2181599,XLNX
2016-04-15,46.49,46.5,45.93,46.01,1682659,XLNX
2016-04-18,46.05,46.31,45.86,46.26,1913644,XLNX
2016-04-19,46.5,46.5,45.7,45.9,1994805,XLNX
2016-04-20,45.79,46.73,45.69,46.46,2952059,XLNX
2016-04-21,46.31,46.35,45.95,46.03,2126258,XLNX
2016-04-22,46.03,46.47,45.75,45.87,2084246,XLNX
2016-04-25,45.76,46.09,45.47,45.79,1571141,XLNX
2016-04-26,45.93,47.08,45.93,46.95,4205411,XLNX
2016-04-27,46.83,47.36,46.35,47.35,3303170,XLNX
2016-04-28,45.0,45.7499,41.53,43.23,18924859,XLNX
2016-04-29,42.99,43.9,42.7099,43.08,4517307,XLNX
2016-05-02,43.21,43.87,43.09,43.74,3141948,XLNX
2016-05-03,43.3,43.49,42.96,43.48,2926527,XLNX
2016-05-04,43.34,43.71,42.84,42.98,3431743,XLNX
2016-05-05,42.97,43.375,42.74,43.09,3033653,XLNX
2016-05-06,42.77,43.22,42.61,43.2,1675280,XLNX
2016-05-09,43.35,43.58,43.01,43.07,2237835,XLNX
2016-05-10,43.15,43.55,42.93,43.24,1878291,XLNX
2016-05-11,43.13,43.43,42.88,43.06,2318722,XLNX
2016-05-12,43.26,43.3,42.37,42.92,2595807,XLNX
2016-05-13,42.84,43.54,42.67,43.24,2941844,XLNX
2016-05-16,42.98,43.82,42.98,43.51,2853744,XLNX
2016-05-17,43.43,44.15,43.3,43.53,3298591,XLNX
2016-05-18,43.36,44.215,43.235,43.93,2731721,XLNX
2016-05-19,43.79,44.06,43.46,43.84,4267619,XLNX
2016-05-20,44.12,44.79,44.02,44.75,2555688,XLNX
2016-05-23,44.89,45.08,44.81,44.89,2795389,XLNX
2016-05-24,45.05,47.89,44.9,47.45,13259313,XLNX
2016-05-25,47.46,47.55,46.47,47.12,5306406,XLNX
2016-05-26,47.14,47.31,46.73,47.11,2522924,XLNX
2016-05-27,46.48,48.0,46.48,47.36,2523844,XLNX
2016-05-31,47.45,47.45,46.86,47.39,2316432,XLNX
2016-06-01,47.15,47.45,47.01,47.37,1814724,XLNX
2016-06-02,46.79,47.38,46.54,47.12,3452017,XLNX
2016-06-03,47.53,47.97,46.92,47.41,2963891,XLNX
2016-06-06,47.41,47.47,46.85,46.87,2768521,XLNX
2016-06-07,47.07,47.26,46.82,47.17,1633160,XLNX
2016-06-08,47.1,47.3499,46.9,47.18,1269371,XLNX
2016-06-09,46.97,47.12,46.8,47.03,1826689,XLNX
2016-06-10,46.53,47.05,46.49,46.73,1400641,XLNX
2016-06-13,46.64,46.9,46.27,46.32,2125781,XLNX
2016-06-14,46.28,47.07,46.28,46.96,2434490,XLNX
2016-06-15,47.03,47.24,46.665,46.69,1824569,XLNX
2016-06-16,46.33,46.91,46.1902,46.84,1285647,XLNX
2016-06-17,46.86,46.88,46.14,46.4,3527268,XLNX
2016-06-20,47.01,47.24,46.435,46.5,2020087,XLNX
2016-06-21,46.56,46.73,46.26,46.68,1805032,XLNX
2016-06-22,46.74,46.77,46.37,46.42,1804226,XLNX
2016-06-23,46.9,47.45,46.7,47.44,1522413,XLNX
2016-06-24,45.71,46.4027,45.27,45.31,3328251,XLNX
2016-06-27,44.82,45.21,43.5,43.84,3007594,XLNX
2016-06-28,44.23,44.87,44.0,44.75,1730389,XLNX
2016-06-29,45.0,45.8,44.77,45.47,2492867,XLNX
2016-06-30,45.49,46.18,45.29,46.13,1593119,XLNX
2016-07-01,45.87,46.26,45.61,46.19,1482004,XLNX
2016-07-05,45.89,46.0,45.37,45.57,1730243,XLNX
2016-07-06,45.35,45.545,44.95,45.48,1738568,XLNX
2016-07-07,45.47,46.08,45.47,45.71,1471554,XLNX
2016-07-08,46.13,46.995,45.9,46.97,1770474,XLNX
2016-07-11,46.97,47.42,46.75,47.22,1233377,XLNX
2016-07-12,47.32,47.63,47.12,47.48,1703701,XLNX
2016-07-13,47.64,47.77,47.47,47.62,1597662,XLNX
2016-07-14,48.0,48.0,47.62,47.84,1294225,XLNX
2016-07-15,48.04,48.06,47.69,47.9,1543397,XLNX
2016-07-18,48.47,48.58,48.05,48.37,1904451,XLNX
2016-07-19,48.14,48.35,47.84,47.98,2153250,XLNX
2016-07-20,48.12,48.335,47.77,48.08,1709517,XLNX
2016-07-21,47.99,48.25,47.625,47.79,1368772,XLNX
2016-07-22,47.87,48.36,47.53,48.35,1231038,XLNX
2016-07-25,48.39,48.62,48.16,48.45,1518851,XLNX
2016-07-26,48.65,49.83,48.525,49.7,4023071,XLNX
2016-07-27,49.89,49.89,49.35,49.84,3185049,XLNX
2016-07-28,50.0,51.435,49.757,51.09,5761425,XLNX
2016-07-29,51.19,51.48,50.89,51.08,2735018,XLNX
2016-08-01,51.0,51.42,50.92,51.2,2660179,XLNX
2016-08-02,51.01,51.12,50.45,50.76,1936357,XLNX
2016-08-03,50.54,50.89,50.0467,50.84,2162142,XLNX
2016-08-04,50.87,51.44,50.69,51.43,1487303,XLNX
2016-08-05,51.59,51.77,51.53,51.77,1491436,XLNX
2016-08-08,51.95,51.96,51.49,51.57,1690269,XLNX
2016-08-09,51.41,52.28,51.41,51.99,2434101,XLNX
2016-08-10,51.94,51.94,51.57,51.65,1221271,XLNX
2016-08-11,51.5,51.9,51.49,51.83,1035346,XLNX
2016-08-12,51.83,52.18,51.67,51.84,1151938,XLNX
2016-08-15,52.02,52.43,52.0,52.04,1702605,XLNX
2016-08-16,51.85,52.03,51.31,51.74,1182212,XLNX
2016-08-17,51.76,52.3,51.6101,52.19,1568886,XLNX
2016-08-18,52.38,53.02,52.32,53.01,2500354,XLNX
2016-08-19,52.93,53.33,52.93,53.14,3980118,XLNX
2016-08-22,53.19,53.77,53.16,53.66,2036449,XLNX
2016-08-23,53.85,54.13,53.75,54.03,1931604,XLNX
2016-08-24,54.0,54.2,53.8,53.98,2062601,XLNX
2016-08-25,53.91,54.1,53.805,54.09,1524933,XLNX
2016-08-26,54.03,54.54,53.68,54.18,1707400,XLNX
2016-08-29,54.2,54.62,54.07,54.15,2075770,XLNX
2016-08-30,54.33,54.69,54.08,54.19,2380003,XLNX
2016-08-31,54.2,54.3,53.73,54.21,3029574,XLNX
2016-09-01,54.17,54.36,53.48,54.24,2428167,XLNX
2016-09-02,54.41,54.73,54.04,54.46,2088497,XLNX
2016-09-06,54.44,54.82,54.08,54.36,1500243,XLNX
2016-09-07,54.46,54.49,53.66,53.77,1652973,XLNX
2016-09-08,53.6,53.72,53.14,53.39,3167697,XLNX
2016-09-09,52.97,53.1635,51.98,52.08,4008530,XLNX
2016-09-12,51.94,53.25,51.69,53.12,2523466,XLNX
2016-09-13,52.73,52.94,52.38,52.53,1912456,XLNX
2016-09-14,52.65,53.22,52.31,53.01,1971181,XLNX
2016-09-15,52.89,53.78,52.67,53.57,2386248,XLNX
2016-09-16,53.81,53.98,53.05,53.36,2352237,XLNX
2016-09-19,53.53,53.92,53.28,53.49,1528904,XLNX
2016-09-20,53.65,53.73,52.91,52.93,1761073,XLNX
2016-09-21,53.14,53.3,52.8,53.25,2260646,XLNX
2016-09-22,53.64,53.77,53.26,53.44,1155529,XLNX
2016-09-23,53.5,53.58,53.0707,53.12,1197167,XLNX
2016-09-26,52.78,52.985,52.51,52.58,1410251,XLNX
2016-09-27,52.45,53.3,51.9,53.22,1928127,XLNX
2016-09-28,53.23,53.49,52.97,53.35,1341955,XLNX
2016-09-29,53.33,54.0,52.82,53.49,2863107,XLNX
2016-09-30,53.66,55.49,53.66,54.34,5662131,XLNX
2016-10-03,54.31,54.84,53.82,53.93,2073752,XLNX
2016-10-04,53.85,53.9,52.855,53.06,2310772,XLNX
2016-10-05,53.33,53.609,53.07,53.41,1914876,XLNX
2016-10-06,53.3,53.59,52.91,53.43,1556113,XLNX
2016-10-07,53.5,53.5,52.88,52.89,2568603,XLNX
2016-10-10,52.99,53.28,51.97,52.21,2576205,XLNX
2016-10-11,52.18,52.18,50.79,50.99,3528361,XLNX
2016-10-12,49.63,50.32,48.75,50.08,4177788,XLNX
2016-10-13,49.5,50.03,49.15,49.9,3651072,XLNX
2016-10-14,50.23,50.38,49.88,49.99,1874595,XLNX
2016-10-17,49.91,50.18,49.53,49.7,1901515,XLNX
2016-10-18,50.13,50.46,49.82,50.13,2485952,XLNX
2016-10-19,49.9,50.12,49.4,49.61,2618624,XLNX
2016-10-20,49.61,50.45,49.31,50.09,3320598,XLNX
2016-10-21,49.74,49.82,48.97,49.78,2853906,XLNX
2016-10-24,50.11,50.39,49.9,50.33,2004356,XLNX
2016-10-25,50.28,50.67,50.2,50.31,2538769,XLNX
2016-10-26,50.14,50.61,50.02,50.29,1955021,XLNX
2016-10-27,50.62,50.92,50.24,50.32,2851482,XLNX
2016-10-28,50.34,51.09,50.23,50.26,2084870,XLNX
2016-10-31,50.48,50.985,50.47,50.87,2491717,XLNX
2016-11-01,51.03,51.205,50.28,50.9,4210116,XLNX
2016-11-02,50.92,51.0,50.11,50.12,2460895,XLNX
2016-11-03,50.12,50.99,50.12,50.69,2322053,XLNX
2016-11-04,50.03,50.57,49.78,49.83,2454683,XLNX
2016-11-07,50.67,51.3501,50.49,51.26,2683998,XLNX
2016-11-08,51.35,52.1,51.18,51.7,2423536,XLNX
2016-11-09,50.27,52.03,50.0,51.85,2412705,XLNX
2016-11-10,51.99,52.22,50.26,50.88,4739250,XLNX
2016-11-11,50.84,51.83,50.78,51.64,3310615,XLNX
2016-11-14,51.9,53.175,51.67,52.83,3228699,XLNX
2016-11-15,53.1,53.995,53.02,53.93,2281678,XLNX
2016-11-16,53.85,54.29,53.54,53.55,2481890,XLNX
2016-11-17,53.33,53.59,53.03,53.24,2526022,XLNX
2016-11-18,53.2,53.23,52.91,52.98,1818056,XLNX
2016-11-21,53.02,53.49,52.73,53.13,2447480,XLNX
2016-11-22,53.39,53.65,53.2,53.35,2043567,XLNX
2016-11-23,53.34,53.4348,52.91,53.12,2652712,XLNX
2016-11-25,53.19,53.59,53.12,53.39,787528,XLNX
2016-11-28,53.26,53.57,53.13,53.29,2628872,XLNX
2016-11-29,53.33,54.115,53.04,54.01,4413786,XLNX
2016-11-30,54.1,54.74,53.69,53.98,4360487,XLNX
2016-12-01,54.11,54.75,52.54,53.39,5908216,XLNX
2016-12-02,53.26,54.275,53.09,54.22,3328962,XLNX
2016-12-05,54.5,54.67,53.66,54.37,6458320,XLNX
2016-12-06,54.34,54.62,54.01,54.54,2244931,XLNX
2016-12-07,54.5,55.4,54.41,55.3,3363008,XLNX
2016-12-08,55.32,56.12,55.28,55.64,2788515,XLNX
2016-12-09,55.74,56.25,55.16,55.91,2256082,XLNX
2016-12-12,55.7,56.08,55.4667,55.86,1992346,XLNX
2016-12-13,55.91,56.99,55.78,56.48,2162422,XLNX
2016-12-14,56.55,57.19,56.43,56.73,2859955,XLNX
2016-12-15,58.29,60.52,58.0,60.18,7769290,XLNX
2016-12-16,60.3,60.33,58.36,58.46,5026987,XLNX
2016-12-19,58.61,59.09,58.41,58.61,2306519,XLNX
2016-12-20,58.68,60.0,58.68,59.96,3178419,XLNX
2016-12-21,59.96,60.96,59.51,60.24,3080766,XLNX
2016-12-22,60.74,60.89,59.84,60.19,1531617,XLNX
2016-12-23,60.38,60.57,60.08,60.56,1105740,XLNX
2016-12-27,61.07,61.58,60.89,61.24,1594433,XLNX
2016-12-28,62.14,62.2399,60.59,60.63,2140990,XLNX
2016-12-29,60.6,61.1199,60.36,60.74,1398114,XLNX
2016-12-30,61.09,61.48,60.02,60.37,2112510,XLNX
2017-01-03,60.68,60.8,58.35,59.07,4127017,XLNX
2017-01-04,59.22,59.46,57.91,58.64,3281724,XLNX
2017-01-05,58.78,59.11,57.845,57.93,2197970,XLNX
2017-01-06,58.12,59.32,57.78,59.05,2382416,XLNX
2017-01-09,58.92,59.44,58.641,59.06,3551552,XLNX
2017-01-10,59.04,59.17,58.375,58.53,2271213,XLNX
2017-01-11,58.88,58.99,58.33,58.5,2322039,XLNX
2017-01-12,58.34,58.48,57.6,58.03,1844904,XLNX
2017-01-13,58.04,58.62,57.78,58.51,1332552,XLNX
2017-01-17,58.33,58.63,57.58,57.73,1996539,XLNX
2017-01-18,57.5,58.28,57.03,58.14,2254335,XLNX
2017-01-19,57.85,58.51,57.85,57.98,2750706,XLNX
2017-01-20,58.09,58.64,57.6875,58.03,2663757,XLNX
2017-01-23,58.0,58.284,57.5,57.96,2538271,XLNX
2017-01-24,58.14,58.99,58.1,58.915,2785527,XLNX
2017-01-25,59.8,60.24,59.07,59.56,3856290,XLNX
2017-01-26,60.75,60.77,56.85,57.37,7146898,XLNX
2017-01-27,57.58,58.49,57.46,58.49,4526132,XLNX
2017-01-30,58.35,59.19,57.8,59.1,3911805,XLNX
2017-01-31,58.85,58.87,57.63,58.2,3694854,XLNX
2017-02-01,58.19,58.55,57.28,57.39,3148354,XLNX
2017-02-02,57.08,58.19,56.6,58.14,2401828,XLNX
2017-02-03,58.26,58.485,58.01,58.22,1337414,XLNX
2017-02-06,57.79,58.35,57.75,58.23,1358892,XLNX
2017-02-07,58.34,58.4698,58.0,58.09,1216701,XLNX
2017-02-08,58.1,58.63,57.91,58.23,1357185,XLNX
2017-02-09,58.17,58.43,57.85,57.94,1500369,XLNX
2017-02-10,58.04,58.31,57.24,58.01,5044370,XLNX
2017-02-13,58.26,59.7,58.155,59.51,3862253,XLNX
2017-02-14,59.42,59.445,58.58,58.75,2394576,XLNX
2017-02-15,58.77,59.43,58.6,58.92,2528666,XLNX
2017-02-16,59.05,59.65,58.91,59.61,2231739,XLNX
2017-02-17,59.39,60.07,58.85,60.06,2490596,XLNX
2017-02-21,60.0,60.51,59.76,60.27,2233278,XLNX
2017-02-22,60.39,60.48,59.48,59.81,2241532,XLNX
2017-02-23,59.7,59.7,58.72,58.94,2212546,XLNX
2017-02-24,58.61,59.0,58.11,58.99,2612307,XLNX
2017-02-27,59.0,59.09,58.36,58.98,1805683,XLNX
2017-02-28,58.92,59.42,58.63,58.82,2562918,XLNX
2017-03-01,59.22,59.74,58.79,59.68,1803094,XLNX
2017-03-02,59.5,59.841,59.09,59.35,1933849,XLNX
2017-03-03,59.26,59.27,58.39,58.74,2340408,XLNX
2017-03-06,58.81,58.93,58.4,58.81,1721280,XLNX
2017-03-07,58.7,59.355,58.57,58.75,1872119,XLNX
2017-03-08,58.98,59.36,58.82,58.9,2187212,XLNX
2017-03-09,58.9,59.08,58.54,58.9,1823572,XLNX
2017-03-10,59.34,59.77,59.12,59.55,1873385,XLNX
2017-03-13,59.7,60.03,59.34,59.99,1847065,XLNX
2017-03-14,59.84,59.98,58.922,59.72,1367612,XLNX
2017-03-15,59.91,60.36,59.77,60.32,1572932,XLNX
2017-03-16,60.44,60.81,59.75,60.05,1775168,XLNX
2017-03-17,60.55,60.55,59.83,60.08,3354222,XLNX
2017-03-20,60.07,60.64,59.83,60.32,1671887,XLNX
2017-03-21,60.56,60.67,58.8144,58.89,2443975,XLNX
2017-03-22,58.94,59.3,58.66,59.07,1364394,XLNX
2017-03-23,58.92,59.24,58.56,58.84,2585880,XLNX
2017-03-24,59.32,59.52,58.6,58.63,1389549,XLNX
2017-03-27,58.19,58.41,57.79,58.2,1884577,XLNX
2017-03-28,58.17,58.29,57.82,57.97,1908164,XLNX
2017-03-29,57.96,58.24,57.81,58.02,2130874,XLNX
2017-03-30,57.85,58.22,57.81,57.88,1648575,XLNX
2017-03-31,57.8,57.97,57.2,57.89,6222766,XLNX
2017-04-03,57.93,58.26,56.791,57.18,2510480,XLNX
2017-04-04,56.97,57.33,56.935,57.13,2424095,XLNX
2017-04-05,57.23,57.48,56.57,56.65,2373670,XLNX
2017-04-06,56.64,56.64,56.13,56.34,3203754,XLNX
2017-04-07,56.45,57.12,56.31,56.48,2726174,XLNX
2017-04-10,56.59,56.59,55.86,55.99,2363156,XLNX
2017-04-11,55.85,55.96,55.16,55.96,2372404,XLNX
2017-04-12,55.67,56.17,54.99,55.1,2984775,XLNX
2017-04-13,55.42,56.37,55.05,55.68,3739794,XLNX
2017-04-17,55.87,56.0711,55.48,55.91,1709095,XLNX
2017-04-18,55.62,56.59,55.59,56.49,2670237,XLNX
2017-04-19,56.92,57.55,56.66,56.73,3522253,XLNX
2017-04-20,57.12,57.82,56.95,57.71,4330523,XLNX
2017-04-21,57.44,57.91,56.69,57.69,2219010,XLNX
2017-04-24,59.37,60.71,59.245,60.65,7583484,XLNX
2017-04-25,60.8,60.8,60.16,60.69,5359076,XLNX
2017-04-26,60.68,61.165,59.84,59.99,4480369,XLNX
2017-04-27,63.21,64.9,62.16,64.4,7975094,XLNX
2017-04-28,63.97,64.24,62.85,63.11,4066270,XLNX
2017-05-01,63.29,63.8,62.91,63.36,2996325,XLNX
2017-05-02,63.15,63.27,62.45,62.69,2450785,XLNX
2017-05-03,62.65,62.855,62.13,62.61,2870702,XLNX
2017-05-04,62.71,63.03,62.41,62.94,2317514,XLNX
2017-05-05,63.0,63.505,62.5,63.39,1638515,XLNX
2017-05-08,63.59,64.98,63.49,64.57,4535149,XLNX
2017-05-09,64.61,65.205,64.15,64.69,3068819,XLNX
2017-05-10,64.77,65.05,64.23,64.62,2471036,XLNX
2017-05-11,64.16,64.685,63.65,64.58,2336300,XLNX
2017-05-12,64.33,64.55,64.04,64.3,2357206,XLNX
2017-05-15,64.41,64.92,64.26,64.79,2089876,XLNX
2017-05-16,65.01,65.5,64.552,65.46,2611445,XLNX
2017-05-17,65.05,65.44,64.36,64.76,3495994,XLNX
2017-05-18,64.55,66.12,64.29,65.61,4789795,XLNX
2017-05-19,66.05,67.09,65.69,66.67,4422476,XLNX
2017-05-22,66.83,67.75,66.81,67.52,5452365,XLNX
2017-05-23,64.31,64.45,62.92,63.97,9291221,XLNX
2017-05-24,64.38,64.83,63.9343,64.44,2979308,XLNX
2017-05-25,64.72,65.99,64.58,65.43,3522670,XLNX
2017-05-26,65.51,65.88,64.99,65.85,2864475,XLNX
2017-05-30,65.75,66.02,65.21,65.72,3219206,XLNX
2017-05-31,66.43,66.72,65.89,66.71,5424801,XLNX
2017-06-01,66.41,67.0,66.04,66.65,5655805,XLNX
2017-06-02,67.06,67.09,66.33,66.88,3298230,XLNX
2017-06-05,66.8,67.5,66.67,67.15,3343197,XLNX
2017-06-06,67.23,67.715,66.9,67.61,3701900,XLNX
2017-06-07,67.61,67.94,67.42,67.87,2803786,XLNX
2017-06-08,68.0,68.1,67.45,68.07,2694819,XLNX
2017-06-09,68.35,68.55,64.62,65.4,5294346,XLNX
2017-06-12,64.82,65.11,63.21,64.23,5548666,XLNX
2017-06-13,64.75,65.11,64.01,64.78,2202801,XLNX
2017-06-14,65.17,65.39,64.41,64.88,2761419,XLNX
2017-06-15,63.99,64.98,63.9042,64.86,2043816,XLNX
2017-06-16,64.8,64.95,64.12,64.74,3585974,XLNX
2017-06-19,65.2,65.98,65.07,65.9,2155659,XLNX
2017-06-20,65.87,66.15,65.0506,65.26,2595270,XLNX
2017-06-21,66.08,66.37,65.39,66.12,2981879,XLNX
2017-06-22,66.31,66.79,65.85,66.58,2067193,XLNX
2017-06-23,66.56,67.6,66.5,67.53,5260489,XLNX
2017-06-26,67.6,67.99,67.01,67.36,2226753,XLNX
2017-06-27,67.05,67.26,65.0801,65.1,3139613,XLNX
2017-06-28,65.49,66.09,64.74,66.01,2220220,XLNX
2017-06-29,65.45,65.5716,63.575,64.18,2100706,XLNX
2017-06-30,64.61,64.76,63.98,64.32,3165534,XLNX
2017-07-03,64.86,64.9,63.24,63.26,1270110,XLNX
2017-07-05,63.63,64.87,63.33,64.71,2128239,XLNX
2017-07-06,63.95,64.82,63.67,64.43,1966147,XLNX
2017-07-07,64.59,65.59,64.57,65.35,1335720,XLNX
2017-07-10,67.02,67.24,66.13,67.18,2828717,XLNX
2017-07-11,67.14,67.75,66.93,67.55,2556506,XLNX
2017-07-12,68.0,68.68,67.8,68.28,1627197,XLNX
2017-07-13,68.04,68.58,67.74,67.85,1654490,XLNX
2017-07-14,68.0,68.1,65.7,66.25,5311188,XLNX
2017-07-17,66.24,66.55,65.78,65.86,2223757,XLNX
2017-07-18,65.9,65.97,65.26,65.63,2346194,XLNX
2017-07-19,65.92,65.92,64.43,65.59,5182540,XLNX
2017-07-20,65.71,66.19,64.78,65.81,2974163,XLNX
2017-07-21,65.49,65.739,64.51,64.88,3190302,XLNX
2017-07-24,64.9,64.96,64.16,64.26,2133367,XLNX
2017-07-25,64.32,64.89,64.01,64.46,1688940,XLNX
2017-07-26,64.57,65.37,64.26,65.32,3114873,XLNX
2017-07-27,66.6,68.19,63.42,63.84,6581546,XLNX
2017-07-28,63.38,63.81,63.07,63.67,2166300,XLNX
2017-07-31,63.7,63.8,62.955,63.26,1954380,XLNX
2017-08-01,63.3,63.79,62.99,63.56,1684733,XLNX
2017-08-02,63.66,63.69,62.12,62.25,2673865,XLNX
2017-08-03,62.22,62.94,61.85,62.9,2469662,XLNX
2017-08-04,63.24,63.6199,62.91,63.28,1495948,XLNX
2017-08-07,63.12,64.03,63.1,63.83,2250357,XLNX
2017-08-08,63.45,64.1,63.1,63.16,1512402,XLNX
2017-08-09,62.87,63.1,62.46,62.74,1243741,XLNX
2017-08-10,62.35,62.55,61.66,61.77,1536855,XLNX
2017-08-11,61.83,62.8,61.78,62.42,2039090,XLNX
2017-08-14,63.05,63.5,62.95,63.17,2176170,XLNX
2017-08-15,63.19,63.19,62.27,62.64,2021754,XLNX
2017-08-16,63.0,63.02,62.5,62.71,1622208,XLNX
2017-08-17,62.4,62.63,61.25,61.32,2343359,XLNX
2017-08-18,61.29,61.63,61.0,61.02,1686112,XLNX
2017-08-21,61.0,61.21,60.12,61.13,2131375,XLNX
2017-08-22,61.25,61.82,61.22,61.34,1587875,XLNX
2017-08-23,60.97,64.11,60.74,64.01,6880093,XLNX
2017-08-24,64.0,64.45,63.52,64.23,2896638,XLNX
2017-08-25,64.52,64.96,63.83,64.75,3122660,XLNX
2017-08-28,64.75,65.41,64.5,65.18,2068585,XLNX
2017-08-29,64.68,66.03,64.53,65.76,2034049,XLNX
2017-08-30,65.95,66.31,65.72,66.09,1691581,XLNX
2017-08-31,66.48,66.48,65.59,66.06,1543126,XLNX
2017-09-01,66.12,66.3,65.61,65.99,1334515,XLNX
2017-09-05,65.79,65.92,64.15,64.51,2096557,XLNX
2017-09-06,64.64,64.9035,63.5,64.11,1785532,XLNX
2017-09-07,64.21,64.57,63.7,64.32,2078501,XLNX
2017-09-08,64.36,64.455,63.38,63.67,2129733,XLNX
2017-09-11,64.04,65.1001,63.855,64.72,2405336,XLNX
2017-09-12,64.65,65.33,64.46,65.0,2526672,XLNX
2017-09-13,64.85,67.215,64.69,66.97,2976402,XLNX
2017-09-14,66.77,68.3,66.66,67.84,3480069,XLNX
2017-09-15,68.29,68.75,67.72,68.33,3320569,XLNX
2017-09-18,68.69,69.99,68.5,69.7,2971775,XLNX
2017-09-19,69.54,70.33,69.28,69.82,2385536,XLNX
2017-09-20,69.73,69.99,68.59,69.49,2492828,XLNX
2017-09-21,69.4,69.7436,68.5,68.91,2375677,XLNX
2017-09-22,68.68,69.42,68.63,69.33,1540271,XLNX
2017-09-25,69.25,69.64,68.55,69.45,1990785,XLNX
2017-09-26,69.8,70.31,69.3,69.52,2568010,XLNX
2017-09-27,70.16,70.86,69.7611,70.43,2671458,XLNX
2017-09-28,70.33,70.78,70.02,70.19,1677692,XLNX
2017-09-29,70.39,70.93,69.55,70.83,2186284,XLNX
2017-10-02,71.03,71.76,70.24,70.47,2797225,XLNX
2017-10-03,70.7,71.38,70.26,71.15,1746922,XLNX
2017-10-04,71.22,71.22,70.65,71.13,1909440,XLNX
2017-10-05,71.13,71.76,70.84,71.53,2119567,XLNX
2017-10-06,71.47,72.04,71.34,72.01,1534644,XLNX
2017-10-09,72.07,72.7,72.03,72.57,1213378,XLNX
2017-10-10,72.79,72.85,71.96,72.48,1546673,XLNX
2017-10-11,72.28,72.97,72.23,72.76,1332848,XLNX
2017-10-12,72.75,72.9,72.3,72.47,2185935,XLNX
2017-10-13,72.95,73.32,72.68,72.81,1768824,XLNX
2017-10-16,73.11,73.15,72.37,72.66,2455292,XLNX
2017-10-17,72.67,73.06,72.3,72.37,2340281,XLNX
2017-10-18,72.31,72.77,71.88,72.07,2055810,XLNX
2017-10-19,71.92,72.48,70.97,72.42,2124082,XLNX
2017-10-20,72.86,72.86,71.7,72.17,2030739,XLNX
2017-10-23,72.32,72.8238,71.52,71.68,2243840,XLNX
2017-10-24,71.93,72.04,71.42,71.61,2387511,XLNX
2017-10-25,71.32,71.81,70.38,70.72,2649060,XLNX
2017-10-26,67.99,70.89,67.25,70.63,4206015,XLNX
2017-10-27,70.63,73.0,70.5,72.76,2875299,XLNX
2017-10-30,72.54,73.46,72.36,73.05,1533389,XLNX
2017-10-31,73.09,73.8953,73.01,73.69,1630164,XLNX
2017-11-01,74.06,74.11,72.485,73.04,1624229,XLNX
2017-11-02,73.0,73.38,71.86,72.48,2565115,XLNX
2017-11-03,72.63,72.84,72.29,72.8,2216081,XLNX
2017-11-06,73.15,74.51,72.98,74.5,3226037,XLNX
2017-11-07,74.23,75.14,73.29,73.91,2240739,XLNX
2017-11-08,73.86,73.86,73.16,73.62,1306372,XLNX
2017-11-09,73.32,73.37,70.62,70.76,2838322,XLNX
2017-11-10,70.8,71.94,70.63,71.87,1809278,XLNX
2017-11-13,71.65,72.61,71.31,72.33,1442865,XLNX
2017-11-14,71.61,72.24,71.3958,72.05,992107,XLNX
2017-11-15,71.75,71.98,70.61,70.94,1123398,XLNX
2017-11-16,71.4,72.86,71.23,72.67,1264657,XLNX
2017-11-17,72.7,72.995,71.59,71.81,1801407,XLNX
2017-11-20,71.81,72.93,71.455,72.64,1118241,XLNX
2017-11-21,73.01,73.79,72.75,73.21,1250666,XLNX
2017-11-22,73.46,73.4942,72.22,72.24,768931,XLNX
2017-11-24,72.4,73.0,72.4,72.88,426684,XLNX
2017-11-27,72.57,72.88,71.98,72.49,1087232,XLNX
2017-11-28,72.78,72.99,71.73,72.17,1581007,XLNX
2017-11-29,71.94,72.1,68.35,69.38,3059410,XLNX
2017-11-30,69.73,70.3,69.2,69.51,3346532,XLNX
2017-12-01,69.0,69.4,67.04,68.24,3137252,XLNX
2017-12-04,68.57,69.29,67.08,68.16,2037694,XLNX
2017-12-05,68.16,69.47,67.565,68.42,1360600,XLNX
2017-12-06,68.17,68.98,68.01,68.39,1417105,XLNX
2017-12-07,68.65,69.6,68.49,69.0,1192390,XLNX
2017-12-08,69.58,69.71,68.49,68.54,1039640,XLNX
2017-12-11,68.54,68.815,67.84,68.38,1649186,XLNX
2017-12-12,68.01,68.4,67.45,67.68,1876415,XLNX
2017-12-13,68.17,68.64,67.9001,68.03,2421495,XLNX
2017-12-14,68.23,68.61,67.91,68.07,1445562,XLNX
2017-12-15,68.44,69.1099,67.75,67.98,4311589,XLNX
2017-12-18,68.66,69.56,68.44,69.54,2088161,XLNX
2017-12-19,69.2,70.5,69.2,69.8,1454479,XLNX
2017-12-20,70.23,70.48,68.88,68.99,1586597,XLNX
2017-12-21,69.2,69.37,68.3,68.37,1645861,XLNX
2017-12-22,68.33,68.63,67.79,67.92,2188211,XLNX
2017-12-26,67.52,67.92,67.12,67.6,1080775,XLNX
2017-12-27,67.74,68.31,67.715,67.91,1566372,XLNX
2017-12-28,68.0,68.53,67.86,68.5,1866340,XLNX
2017-12-29,68.5,68.75,67.4,67.42,959640,XLNX
2018-01-02,67.9,68.45,67.43,67.88,2579934,XLNX
2018-01-03,68.06,69.4907,67.7818,69.24,2453316,XLNX
2018-01-04,69.73,70.89,69.43,70.49,3346522,XLNX
2018-01-05,72.75,74.56,72.0,74.15,5683466,XLNX
2018-01-08,74.25,74.78,73.15,74.64,2483233,XLNX
2018-01-09,74.73,75.2938,73.87,74.84,1797763,XLNX
2018-01-10,74.42,74.6,73.73,74.1,1866125,XLNX
2018-01-11,74.57,74.94,74.03,74.34,1142787,XLNX
2018-01-12,74.61,74.88,74.25,74.66,1063253,XLNX
2018-01-16,74.98,75.475,73.51,73.77,2122989,XLNX
2018-01-17,74.45,76.12,74.16,75.86,2782406,XLNX
2018-01-18,76.05,76.58,75.87,76.3,1510282,XLNX
2018-01-19,77.0,77.26,75.54,75.71,2050323,XLNX
2018-01-22,75.72,75.97,75.108,75.44,2102818,XLNX
2018-01-23,75.59,76.0,75.435,75.54,2256238,XLNX
2018-01-24,74.76,74.87,73.28,73.48,4697640,XLNX
2018-01-25,74.82,75.0,69.66,69.74,5865162,XLNX
2018-01-26,70.9,71.95,70.22,71.94,4831247,XLNX
2018-01-29,71.5,72.49,70.9,72.18,3647319,XLNX
2018-01-30,71.5,72.44,71.17,72.13,2562147,XLNX
2018-01-31,72.7,73.21,71.92,73.02,2810387,XLNX
2018-02-01,72.77,73.81,72.3,72.49,3935212,XLNX
2018-02-02,71.82,72.59,70.61,70.64,2935363,XLNX
2018-02-05,70.04,70.25,66.7,66.97,3952117,XLNX
2018-02-06,65.55,69.04,64.51,68.99,5438944,XLNX
2018-02-07,68.34,69.02,66.96,66.97,1984773,XLNX
2013-02-08,28.03,28.74,28.02,28.24,5390855,XL
2013-02-11,28.25,28.54,28.238,28.31,2629693,XL
2013-02-12,28.27,28.61,28.12,28.41,2321225,XL
2013-02-13,28.38,28.63,28.35,28.42,1537556,XL
2013-02-14,28.39,28.49,28.16,28.22,3246492,XL
2013-02-15,28.35,28.75,28.3,28.67,3634532,XL
2013-02-19,28.71,28.91,28.59,28.8,2803493,XL
2013-02-20,28.77,28.87,28.49,28.53,2303229,XL
2013-02-21,28.44,28.49,28.29,28.46,2542326,XL
2013-02-22,28.65,29.05,28.65,28.99,2243993,XL
2013-02-25,29.13,29.23,28.2,28.2,2141894,XL
2013-02-26,28.31,28.5,28.07,28.42,3097005,XL
2013-02-27,28.42,28.88,28.28,28.76,3011886,XL
2013-02-28,28.77,28.93,28.64,28.64,2276953,XL
2013-03-01,28.5,28.91,28.23,28.82,3228691,XL
2013-03-04,28.83,29.06,28.69,29.04,1853905,XL
2013-03-05,29.21,29.6,29.19,29.47,1621918,XL
2013-03-06,29.57,29.66,29.41,29.47,2126782,XL
2013-03-07,29.51,29.69,29.4,29.53,2055509,XL
2013-03-08,29.65,29.82,29.46,29.66,2405934,XL
2013-03-11,29.59,29.76,29.56,29.73,3062797,XL
2013-03-12,29.76,29.93,29.72,29.9,1939665,XL
2013-03-13,29.74,30.105,29.6,30.0,2449687,XL
2013-03-14,30.19,30.41,30.12,30.37,2780903,XL
2013-03-15,30.26,30.48,30.16,30.4,2920385,XL
2013-03-18,29.98,30.42,29.97,30.28,2009955,XL
2013-03-19,30.4,30.45,30.02,30.12,1951067,XL
2013-03-20,30.25,30.405,30.13,30.22,3165396,XL
2013-03-21,30.04,30.42,30.02,30.2,1957618,XL
2013-03-22,30.29,30.38,30.12,30.25,1648955,XL
2013-03-25,30.42,30.61,30.145,30.3,1536542,XL
2013-03-26,30.42,30.45,30.17,30.25,1775653,XL
2013-03-27,30.06,30.35,30.04,30.3,1117391,XL
2013-03-28,30.36,30.41,30.17,30.3,2605284,XL
2013-04-01,30.35,30.535,30.14,30.25,1624143,XL
2013-04-02,30.44,30.91,30.4,30.81,2047284,XL
2013-04-03,30.86,30.96,30.45,30.56,3136745,XL
2013-04-04,30.56,30.71,30.38,30.58,2664007,XL
2013-04-05,30.27,30.82,30.05,30.77,2151756,XL
2013-04-08,30.71,31.04,30.65,31.02,1847239,XL
2013-04-09,31.1,31.26,30.87,31.09,1697917,XL
2013-04-10,31.2,31.33,30.96,31.32,1981337,XL
2013-04-11,31.4,31.63,31.33,31.6,1430232,XL
2013-04-12,31.46,31.57,31.18,31.29,1609602,XL
2013-04-15,31.17,31.2,30.41,30.41,2365652,XL
2013-04-16,30.67,31.15,30.49,31.15,1804897,XL
2013-04-17,30.98,30.98,30.64,30.79,1953174,XL
2013-04-18,30.78,30.85,29.93,30.03,3414108,XL
2013-04-19,30.22,30.46,30.13,30.44,1625017,XL
2013-04-22,30.52,30.62,30.28,30.53,1015025,XL
2013-04-23,30.82,31.11,30.77,31.1,1619332,XL
2013-04-24,31.16,31.7,31.11,31.62,1732658,XL
2013-04-25,31.66,31.735,31.43,31.51,1101319,XL
2013-04-26,31.46,31.53,31.15,31.15,1203712,XL
2013-04-29,31.2,31.31,31.1,31.14,1101920,XL
2013-04-30,31.09,31.6,31.07,31.14,2815539,XL
2013-05-01,31.14,31.34,30.8,30.89,2217304,XL
2013-05-02,30.95,31.245,30.7,30.8,3260598,XL
2013-05-03,31.38,32.96,31.38,32.23,9451574,XL
2013-05-06,32.25,32.28,31.97,32.13,3609513,XL
2013-05-07,32.2,32.33,32.04,32.1,3289150,XL
2013-05-08,32.07,32.15,31.86,31.92,3823726,XL
2013-05-09,31.93,32.14,31.86,31.99,2280732,XL
2013-05-10,31.92,32.01,31.69,31.93,1520662,XL
2013-05-13,31.92,32.105,31.84,32.07,2303160,XL
2013-05-14,32.07,32.77,32.0,32.71,4254225,XL
2013-05-15,32.69,32.83,32.43,32.7,1668485,XL
2013-05-16,32.72,32.81,32.47,32.66,1867744,XL
2013-05-17,32.67,32.77,32.41,32.45,2299176,XL
2013-05-20,32.45,32.46,32.14,32.27,2020546,XL
2013-05-21,32.26,32.39,31.82,32.05,2079318,XL
2013-05-22,32.0,32.34,31.84,31.98,4308424,XL
2013-05-23,31.69,31.94,31.55,31.62,2249429,XL
2013-05-24,31.41,31.6,31.26,31.5,1712061,XL
2013-05-28,31.83,31.99,31.53,31.78,1807259,XL
2013-05-29,31.58,31.77,31.31,31.73,2266493,XL
2013-05-30,31.84,32.09,31.71,31.99,1972102,XL
2013-05-31,31.91,32.03,31.42,31.43,1590519,XL
2013-06-03,31.53,31.57,30.76,31.28,2676326,XL
2013-06-04,31.22,31.57,31.05,31.37,3106176,XL
2013-06-05,31.2,31.32,30.7501,30.8,2120181,XL
2013-06-06,30.73,31.05,30.57,31.05,1748737,XL
2013-06-07,31.22,31.46,31.05,31.31,2240203,XL
2013-06-10,31.38,31.57,31.225,31.54,1541303,XL
2013-06-11,31.31,31.36,30.81,30.86,2074208,XL
2013-06-12,30.82,31.23,30.66,30.84,1951122,XL
2013-06-13,30.81,31.36,30.57,31.3,1813214,XL
2013-06-14,31.19,31.36,30.94,31.06,1737645,XL
2013-06-17,31.23,31.37,30.9,31.13,1503162,XL
2013-06-18,31.22,31.7,31.15,31.69,1078372,XL
2013-06-19,31.62,31.65,30.815,30.82,1930961,XL
2013-06-20,30.57,30.715,29.88,29.98,2847323,XL
2013-06-21,30.23,30.27,29.38,29.56,4617391,XL
2013-06-24,29.19,29.51,28.88,29.32,3175435,XL
2013-06-25,29.55,29.95,29.44,29.76,2636366,XL
2013-06-26,30.0,30.24,29.94,30.11,1784029,XL
2013-06-27,30.3,30.75,30.29,30.44,2096767,XL
2013-06-28,30.35,30.62,30.18,30.32,2646407,XL
2013-07-01,30.48,30.91,30.48,30.62,1989039,XL
2013-07-02,30.61,30.965,30.335,30.48,2278383,XL
2013-07-03,30.22,30.415,30.085,30.25,1008664,XL
2013-07-05,30.48,30.65,30.29,30.65,1616728,XL
2013-07-08,30.8,31.03,30.75,30.97,1457105,XL
2013-07-09,31.2,31.385,31.07,31.34,1279739,XL
2013-07-10,31.25,31.35,30.8495,30.94,2413354,XL
2013-07-11,31.27,31.61,31.0,31.54,1613434,XL
2013-07-12,31.46,32.04,31.46,32.01,1494680,XL
2013-07-15,32.09,32.43,31.91,32.4,1879316,XL
2013-07-16,32.57,32.67,31.97,32.14,1818031,XL
2013-07-17,32.21,32.49,32.2,32.3,1582087,XL
2013-07-18,32.43,32.74,32.42,32.71,1434232,XL
2013-07-19,32.79,32.95,32.64,32.88,1251846,XL
2013-07-22,32.83,33.07,32.82,33.03,957122,XL
2013-07-23,33.07,33.12,32.19,32.24,2738611,XL
2013-07-24,32.35,32.45,31.72,31.8,1951599,XL
2013-07-25,31.73,32.14,31.61,32.12,1454203,XL
2013-07-26,31.96,32.25,31.82,32.22,1085013,XL
2013-07-29,32.08,32.28,32.0,32.01,2073904,XL
2013-07-30,31.76,32.06,31.04,31.41,3192795,XL
2013-07-31,31.48,31.69,31.34,31.35,2512442,XL
2013-08-01,31.67,32.11,31.65,32.06,1870245,XL
2013-08-02,31.95,32.2,31.845,31.95,1448524,XL
2013-08-05,31.84,31.97,31.62,31.66,1224314,XL
2013-08-06,31.8,31.8,31.265,31.37,2518735,XL
2013-08-07,31.24,31.32,30.93,31.2,1478942,XL
2013-08-08,31.3,31.32,30.99,31.01,2489683,XL
2013-08-09,31.01,31.11,30.74,30.84,1963786,XL
2013-08-12,30.67,30.97,30.5636,30.73,1047643,XL
2013-08-13,30.78,31.025,30.6,30.78,1519024,XL
2013-08-14,30.78,31.05,30.73,30.91,2259163,XL
2013-08-15,30.65,30.75,30.33,30.37,1142242,XL
2013-08-16,30.26,30.66,30.255,30.43,1237417,XL
2013-08-19,30.35,30.465,30.09,30.1,1439598,XL
2013-08-20,30.2,30.51,30.03,30.4,1241123,XL
2013-08-21,30.31,30.71,30.16,30.42,2538988,XL
2013-08-22,30.46,30.92,30.45,30.81,1106538,XL
2013-08-23,30.92,31.06,30.82,30.92,1032624,XL
2013-08-26,31.01,31.07,30.8,30.8,929094,XL
2013-08-27,30.4,30.48,30.09,30.13,1545659,XL
2013-08-28,30.09,30.225,29.79,29.88,3149044,XL
2013-08-29,29.77,30.1276,29.77,29.97,1209962,XL
2013-08-30,29.92,29.99,29.48,29.56,2902621,XL
2013-09-03,30.05,30.24,29.89,30.13,2228249,XL
2013-09-04,30.12,30.43,30.06,30.3,2375789,XL
2013-09-05,30.31,30.4,30.15,30.15,1193116,XL
2013-09-06,30.33,30.34,29.63,29.94,1183439,XL
2013-09-09,30.01,30.31,29.95,30.23,1304647,XL
2013-09-10,30.43,30.59,30.36,30.59,1141856,XL
2013-09-11,30.5,30.79,30.48,30.58,1731027,XL
2013-09-12,30.55,30.59,30.28,30.31,1845545,XL
2013-09-13,30.45,30.63,30.42,30.51,1153270,XL
2013-09-16,30.66,30.88,30.48,30.78,1680846,XL
2013-09-17,30.79,31.04,30.745,30.92,1105170,XL
2013-09-18,30.86,31.54,30.8,31.53,1998726,XL
2013-09-19,31.55,31.64,31.3,31.39,2947024,XL
2013-09-20,31.42,31.62,31.33,31.44,2229838,XL
2013-09-23,31.23,31.455,31.17,31.23,1287499,XL
2013-09-24,31.2,31.22,30.84,30.86,2256908,XL
2013-09-25,30.9,31.07,30.812,30.92,2876588,XL
2013-09-26,31.01,31.09,30.79,30.96,1210499,XL
2013-09-27,30.3,31.15,30.3,31.0,1361707,XL
2013-09-30,30.68,30.85,30.56,30.82,1851853,XL
2013-10-01,30.85,31.11,30.8,30.98,1428941,XL
2013-10-02,30.82,31.27,30.81,31.26,2174373,XL
2013-10-03,31.16,31.21,30.72,30.87,1245630,XL
2013-10-04,30.89,31.18,30.83,31.15,928545,XL
2013-10-07,30.99,31.42,30.24,31.11,1291117,XL
2013-10-08,31.17,31.19,30.59,30.6,1391125,XL
2013-10-09,30.67,30.68,30.37,30.58,1550369,XL
2013-10-10,30.94,31.28,30.93,31.28,1637990,XL
2013-10-11,31.19,31.42,31.13,31.3,1809524,XL
2013-10-14,31.12,31.475,31.115,31.45,1218422,XL
2013-10-15,31.45,31.52,31.05,31.08,1192735,XL
2013-10-16,31.3,31.79,31.3,31.78,1160163,XL
2013-10-17,31.58,32.1,31.56,32.07,1072251,XL
2013-10-18,32.24,32.26,31.91,32.08,1229202,XL
2013-10-21,32.14,32.2,31.84,31.87,1163069,XL
2013-10-22,31.97,32.28,31.965,32.14,1959905,XL
2013-10-23,32.02,32.03,31.575,31.72,1272057,XL
2013-10-24,31.75,31.96,31.74,31.95,1264848,XL
2013-10-25,31.9,31.91,31.59,31.68,926560,XL
2013-10-28,31.6,31.65,31.44,31.56,3984441,XL
2013-10-29,31.65,31.69,31.5,31.55,2586051,XL
2013-10-30,31.58,31.58,31.11,31.14,2733221,XL
2013-10-31,30.19,30.6,30.03,30.57,5814308,XL
2013-11-01,30.57,30.61,30.18,30.32,3456507,XL
2013-11-04,30.28,30.51,30.03,30.51,1601096,XL
2013-11-05,30.5,30.78,30.41,30.63,1940081,XL
2013-11-06,30.88,31.0,30.75,30.83,2655773,XL
2013-11-07,30.95,31.1,30.75,30.76,2492648,XL
2013-11-08,30.76,31.27,30.75,31.25,1691652,XL
2013-11-11,31.31,31.45,31.19,31.43,2053542,XL
2013-11-12,31.33,31.39,30.785,30.89,2385523,XL
2013-11-13,30.63,31.06,30.63,31.05,2528288,XL
2013-11-14,31.15,31.44,31.1,31.34,1413311,XL
2013-11-15,31.31,31.43,31.21,31.39,1905059,XL
2013-11-18,31.34,31.65,31.34,31.42,1551244,XL
2013-11-19,30.99,31.52,30.99,31.2,1855399,XL
2013-11-20,31.39,31.39,30.86,30.92,1763725,XL
2013-11-21,31.05,31.47,31.02,31.3,1245046,XL
2013-11-22,31.3,31.57,31.3,31.55,1791806,XL
2013-11-25,31.67,31.78,31.63,31.66,1322389,XL
2013-11-26,31.55,32.16,31.55,32.16,3044044,XL
2013-11-27,32.17,32.26,32.01,32.1,1207160,XL
2013-11-29,32.15,32.29,31.97,31.99,794075,XL
2013-12-02,30.75,31.47,30.68,31.18,3669407,XL
2013-12-03,31.06,31.14,30.73,30.86,3644799,XL
2013-12-04,30.7,30.8,30.41,30.67,3276780,XL
2013-12-05,30.52,30.69,30.38,30.44,1773118,XL
2013-12-06,30.79,30.855,30.64,30.75,1642173,XL
2013-12-09,30.87,31.03,30.87,30.94,1889024,XL
2013-12-10,30.89,31.08,30.72,30.72,1904918,XL
2013-12-11,30.62,30.665,30.0,30.04,2814106,XL
2013-12-12,30.0,30.18,29.9071,29.91,1714707,XL
2013-12-13,30.0,30.01,29.62,29.65,1959444,XL
2013-12-16,29.83,29.94,29.65,29.88,3378891,XL
2013-12-17,29.9,30.21,29.84,30.05,2130883,XL
2013-12-18,30.07,30.62,30.04,30.59,2575953,XL
2013-12-19,30.52,30.84,30.5,30.74,1739555,XL
2013-12-20,30.77,31.12,30.77,31.1,2591958,XL
2013-12-23,31.29,31.41,31.24,31.34,1678620,XL
2013-12-24,31.33,31.56,31.33,31.54,389148,XL
2013-12-26,31.67,31.79,31.62,31.7,715854,XL
2013-12-27,31.74,31.82,31.59,31.69,700053,XL
2013-12-30,31.73,31.98,31.73,31.89,997031,XL
2013-12-31,31.97,32.03,31.79,31.84,1152666,XL
2014-01-02,31.71,31.85,31.22,31.25,2027744,XL
2014-01-03,31.28,31.39,30.78,30.81,2512472,XL
2014-01-06,30.84,31.02,30.34,30.37,3095252,XL
2014-01-07,30.48,30.7,30.19,30.37,2823430,XL
2014-01-08,30.37,30.39,30.215,30.39,3031517,XL
2014-01-09,30.46,30.51,30.29,30.4,1807175,XL
2014-01-10,30.43,30.56,30.29,30.42,1631382,XL
2014-01-13,30.3,30.41,29.83,29.86,2169089,XL
2014-01-14,29.94,30.22,29.92,30.13,1787006,XL
2014-01-15,30.18,30.25,29.94,29.95,2083908,XL
2014-01-16,29.89,30.03,29.71,29.98,2133932,XL
2014-01-17,29.97,29.97,29.82,29.94,2083291,XL
2014-01-21,30.05,30.23,29.9,30.22,2117310,XL
2014-01-22,30.25,30.39,30.11,30.34,1726971,XL
2014-01-23,30.21,30.21,29.72,29.75,2707364,XL
2014-01-24,29.45,29.5,28.76,28.81,4188793,XL
2014-01-27,28.85,28.935,28.43,28.61,3373755,XL
2014-01-28,28.665,29.55,28.66,29.49,3090180,XL
2014-01-29,29.2,29.38,28.81,28.86,2338894,XL
2014-01-30,29.11,29.35,28.96,29.27,1224469,XL
2014-01-31,28.83,29.06,28.67,28.74,1410244,XL
2014-02-03,28.74,28.75,27.92,28.0,2448975,XL
2014-02-04,28.16,28.28,27.93,28.06,2023583,XL
2014-02-05,27.96,28.15,27.79,27.96,2613090,XL
2014-02-06,28.11,28.6,28.07,28.56,2263301,XL
2014-02-07,28.69,28.9,28.42,28.87,1775116,XL
2014-02-10,28.78,29.02,28.7,28.98,1616941,XL
2014-02-11,28.98,29.4,28.88,29.32,1893955,XL
2014-02-12,29.12,29.15,28.85,29.0,2451988,XL
2014-02-13,28.65,28.92,28.58,28.88,2938584,XL
2014-02-14,28.81,29.3,28.8,29.23,1800251,XL
2014-02-18,29.31,29.5,29.29,29.41,1405835,XL
2014-02-19,29.28,29.545,29.055,29.09,1233519,XL
2014-02-20,29.16,29.365,28.93,29.3,1019387,XL
2014-02-21,29.4,29.525,29.16,29.44,1750399,XL
2014-02-24,29.43,29.87,29.37,29.73,1981959,XL
2014-02-25,29.67,29.74,29.43,29.57,1741896,XL
2014-02-26,29.65,29.87,29.475,29.82,2247933,XL
2014-02-27,29.77,30.075,29.72,29.95,1696653,XL
2014-02-28,29.97,30.43,29.97,30.4,2484399,XL
2014-03-03,29.98,30.21,29.98,30.11,1829741,XL
2014-03-04,30.43,30.495,30.27,30.37,2113792,XL
2014-03-05,30.32,30.505,30.16,30.38,2366031,XL
2014-03-06,30.47,30.91,30.39,30.69,2310449,XL
2014-03-07,30.84,30.96,30.55,30.7,1899673,XL
2014-03-10,30.23,30.77,30.23,30.74,1859829,XL
2014-03-11,30.78,30.81,30.39,30.44,1838076,XL
2014-03-12,30.25,30.36,30.07,30.3,1520958,XL
2014-03-13,30.43,30.54,29.88,29.92,3215988,XL
2014-03-14,29.86,30.32,29.86,29.97,3104136,XL
2014-03-17,30.15,30.39,30.07,30.3,1382174,XL
2014-03-18,30.33,30.55,30.33,30.46,1224623,XL
2014-03-19,30.53,30.57,30.125,30.29,1315209,XL
2014-03-20,30.19,30.49,30.14,30.42,945440,XL
2014-03-21,30.71,30.99,30.48,30.55,3559848,XL
2014-03-24,30.64,30.75,30.465,30.47,1555910,XL
2014-03-25,30.63,30.79,30.525,30.59,1657823,XL
2014-03-26,30.73,30.82,30.38,30.45,1868647,XL
2014-03-27,30.72,30.72,30.12,30.23,1730235,XL
2014-03-28,30.5,30.68,30.32,30.62,1841419,XL
2014-03-31,30.82,31.28,30.8,31.25,3687082,XL
2014-04-01,31.34,31.4,30.89,30.98,2051806,XL
2014-04-02,30.95,31.19,30.94,31.07,1331278,XL
2014-04-03,31.16,31.43,31.05,31.41,1363105,XL
2014-04-04,31.61,31.81,31.2,31.21,2070729,XL
2014-04-07,31.15,31.3,30.85,30.88,2468714,XL
2014-04-08,30.85,31.11,30.71,31.0,2706876,XL
2014-04-09,31.13,31.21,30.96,31.13,2250122,XL
2014-04-10,31.18,31.21,30.67,30.67,1728933,XL
2014-04-11,31.22,31.22,30.54,30.95,2640789,XL
2014-04-14,31.26,31.3,30.81,31.06,1492843,XL
2014-04-15,31.21,31.405,31.0,31.33,2234344,XL
2014-04-16,31.52,31.54,31.05,31.19,2563231,XL
2014-04-17,31.18,31.31,31.04,31.23,1355448,XL
2014-04-21,31.18,31.23,31.05,31.15,661102,XL
2014-04-22,31.155,31.31,31.07,31.18,1192261,XL
2014-04-23,30.69,31.54,30.69,31.45,1264796,XL
2014-04-24,31.57,31.61,31.38,31.55,811066,XL
2014-04-25,31.51,31.62,31.3,31.39,848485,XL
2014-04-28,31.99,31.99,31.12,31.37,1819347,XL
2014-04-29,31.44,31.64,31.43,31.56,1014426,XL
2014-04-30,31.5,31.55,31.16,31.35,2051169,XL
2014-05-01,31.43,31.8,31.37,31.75,1856014,XL
2014-05-02,31.56,32.448,31.56,31.83,2490957,XL
2014-05-05,31.74,32.12,31.63,31.94,2119793,XL
2014-05-06,31.8,31.89,31.64,31.81,2282995,XL
2014-05-07,31.86,32.255,31.86,31.98,2642558,XL
2014-05-08,32.01,32.36,31.97,32.13,1777188,XL
2014-05-09,32.13,32.2,31.81,32.04,1439529,XL
2014-05-12,32.14,32.48,32.14,32.36,2052109,XL
2014-05-13,32.37,32.615,32.35,32.57,2095248,XL
2014-05-14,32.56,32.56,32.13,32.23,1734970,XL
2014-05-15,32.07,32.07,31.74,31.96,2789470,XL
2014-05-16,31.98,32.13,31.745,32.08,1905728,XL
2014-05-19,32.04,32.26,31.96,32.23,2135934,XL
2014-05-20,32.17,32.36,32.15,32.27,1841782,XL
2014-05-21,32.36,32.48,32.215,32.35,965929,XL
2014-05-22,32.35,32.57,32.3,32.45,1092923,XL
2014-05-23,32.34,32.64,32.34,32.47,1009035,XL
2014-05-27,32.59,32.63,32.44,32.45,1099317,XL
2014-05-28,32.45,32.505,32.29,32.34,1248196,XL
2014-05-29,32.37,32.5,32.27,32.36,1220581,XL
2014-05-30,32.33,32.54,32.31,32.46,1341830,XL
2014-06-02,32.61,32.65,32.34,32.49,972843,XL
2014-06-03,32.4,32.41,32.25,32.38,821683,XL
2014-06-04,32.86,33.18,32.7,33.16,2927509,XL
2014-06-05,33.12,33.26,32.92,33.07,1653879,XL
2014-06-06,33.11,33.38,33.11,33.27,1317369,XL
2014-06-09,33.22,33.405,33.11,33.14,1374498,XL
2014-06-10,33.03,33.26,32.95,33.16,858924,XL
2014-06-11,32.99,33.01,32.71,32.77,1225178,XL
2014-06-12,32.79,32.94,32.61,32.66,1698772,XL
2014-06-13,32.75,32.87,32.6,32.81,1072820,XL
2014-06-16,32.71,32.76,32.51,32.61,1633595,XL
2014-06-17,32.55,32.71,32.5,32.69,1531870,XL
2014-06-18,32.67,32.8,32.51,32.78,1118627,XL
2014-06-19,32.75,32.885,32.65,32.88,1234871,XL
2014-06-20,32.95,33.055,32.77,32.8,2079309,XL
2014-06-23,32.79,33.07,32.76,32.85,877024,XL
2014-06-24,32.74,32.98,32.69,32.74,887283,XL
2014-06-25,32.62,32.86,32.55,32.68,902883,XL
2014-06-26,32.65,32.7,32.27,32.54,798718,XL
2014-06-27,32.5,32.67,32.45,32.56,1309340,XL
2014-06-30,32.57,32.77,32.45,32.73,1199695,XL
2014-07-01,32.92,33.2,32.92,33.05,1022998,XL
2014-07-02,33.04,33.1744,32.88,32.89,1422951,XL
2014-07-03,32.97,33.2299,32.97,33.16,662836,XL
2014-07-07,33.03,33.33,32.98,33.25,1453907,XL
2014-07-08,33.15,33.19,32.89,33.02,2301277,XL
2014-07-09,33.03,33.39,33.03,33.39,1506776,XL
2014-07-10,33.15,33.37,32.89,33.32,2146999,XL
2014-07-11,33.3,33.9,33.26,33.84,2107117,XL
2014-07-14,34.03,34.23,33.97,34.0,1489372,XL
2014-07-15,34.04,34.375,34.02,34.16,1521290,XL
2014-07-16,34.23,34.32,34.12,34.2,1353704,XL
2014-07-17,33.85,33.89,33.63,33.74,1484590,XL
2014-07-18,33.85,33.89,33.63,33.74,1484590,XL
2014-07-21,33.74,33.75,33.44,33.53,2028536,XL
2014-07-22,33.52,33.59,33.37,33.53,1501271,XL
2014-07-23,33.46,33.78,33.46,33.74,1017868,XL
2014-07-24,33.75,33.76,33.49,33.57,1816434,XL
2014-07-25,33.38,33.43,33.04,33.05,2150236,XL
2014-07-28,33.01,33.22,32.87,33.01,2362221,XL
2014-07-29,35.16,35.52,33.48,33.5,4843677,XL
2014-07-30,33.66,33.66,32.87,32.89,2656292,XL
2014-07-31,32.61,32.88,32.2,32.24,2644443,XL
2014-08-01,32.44,32.52,32.06,32.37,3481999,XL
2014-08-04,32.44,32.52,32.06,32.37,3481999,XL
2014-08-05,32.34,32.35,32.04,32.14,1977182,XL
2014-08-06,32.1,32.24,32.05,32.12,1765829,XL
2014-08-07,32.28,32.34,31.94,31.99,1487901,XL
2014-08-08,32.03,32.27,31.83,32.17,1575350,XL
2014-08-11,32.3,32.3,32.09,32.14,2298138,XL
2014-08-12,32.11,32.335,32.11,32.24,3008687,XL
2014-08-13,32.4,32.4,32.18,32.24,4307547,XL
2014-08-14,32.29,32.89,32.255,32.82,2255212,XL
2014-08-15,32.98,33.18,32.6,32.96,4772811,XL
2014-08-18,33.18,33.36,33.16,33.25,1372311,XL
2014-08-19,33.2,33.46,33.2,33.34,1022505,XL
2014-08-20,33.34,33.55,33.29,33.4,1067473,XL
2014-08-21,33.51,33.84,33.4,33.74,1070600,XL
2014-08-22,33.7,33.82,33.59,33.63,927840,XL
2014-08-25,33.77,34.0,33.645,33.93,985057,XL
2014-08-26,33.91,34.12,33.9,33.95,731569,XL
2014-08-27,33.88,34.2,33.88,34.16,1216122,XL
2014-08-28,34.0,34.27,33.95,34.07,773093,XL
2014-08-29,34.08,34.29,34.04,34.18,848139,XL
2014-09-02,34.33,34.44,34.16,34.2,1336126,XL
2014-09-03,34.4,34.58,34.055,34.1,1057915,XL
2014-09-04,34.17,34.35,33.93,33.97,1091036,XL
2014-09-05,33.91,34.17,33.825,34.05,1316060,XL
2014-09-08,34.06,34.1,33.74,33.97,1074874,XL
2014-09-09,33.85,33.87,33.57,33.71,1099870,XL
2014-09-10,33.74,33.9,33.62,33.78,1069020,XL
2014-09-11,33.6,33.77,33.46,33.7,917363,XL
2014-09-12,33.58,33.655,33.34,33.43,1614569,XL
2014-09-15,33.42,33.75,33.34,33.54,1364213,XL
2014-09-16,33.52,33.845,33.47,33.59,1303246,XL
2014-09-17,33.59,33.755,33.51,33.55,1366498,XL
2014-09-18,33.76,34.08,33.75,34.04,1533194,XL
2014-09-19,34.16,34.21,33.915,34.04,2073300,XL
2014-09-22,34.0,34.08,33.76,33.77,1331972,XL
2014-09-23,33.68,33.71,33.27,33.27,1327333,XL
2014-09-24,33.24,33.83,33.22,33.78,1266149,XL
2014-09-25,33.64,33.73,33.31,33.31,1828361,XL
2014-09-26,33.35,33.59,33.2,33.4,1612311,XL
2014-09-29,33.22,33.35,33.14,33.24,1686031,XL
2014-09-30,33.23,33.325,33.095,33.17,1259803,XL
2014-10-01,33.17,33.37,33.015,33.16,2636390,XL
2014-10-02,33.1,33.365,32.91,33.21,1707404,XL
2014-10-03,33.36,33.64,33.32,33.6,2477967,XL
2014-10-06,33.49,33.555,33.23,33.33,1898371,XL
2014-10-07,33.15,33.33,32.86,32.87,2030882,XL
2014-10-08,32.91,33.21,32.8,33.2,3574189,XL
2014-10-09,33.33,33.33,32.49,32.55,2230240,XL
2014-10-10,32.6,32.93,32.44,32.45,1741860,XL
2014-10-13,32.36,32.595,31.99,32.0,1767927,XL
2014-10-14,32.14,32.51,32.095,32.2,2030245,XL
2014-10-15,31.79,31.88,30.83,31.83,5631701,XL
2014-10-16,31.34,32.23,31.33,32.11,3275503,XL
2014-10-17,32.33,32.4,32.03,32.24,1893063,XL
2014-10-20,32.16,32.48,32.1,32.44,1179022,XL
2014-10-21,32.52,32.73,32.43,32.62,4768335,XL
2014-10-22,32.7,32.86,32.595,32.61,3882247,XL
2014-10-23,32.84,32.89,32.41,32.48,2254184,XL
2014-10-24,32.47,32.97,32.42,32.75,3372439,XL
2014-10-27,32.75,33.18,32.505,33.12,4251300,XL
2014-10-28,33.56,33.77,33.22,33.44,3729553,XL
2014-10-29,33.43,33.56,33.2,33.4,2005918,XL
2014-10-30,34.42,34.67,34.4,34.64,1718271,XL
2014-10-31,34.04,34.05,33.81,33.88,2347964,XL
2014-11-03,33.82,33.945,33.71,33.86,1491270,XL
2014-11-04,33.9,34.15,33.81,34.14,1905403,XL
2014-11-05,34.12,34.45,33.48,34.4,1705355,XL
2014-11-06,34.4,34.49,34.2,34.34,1269603,XL
2014-11-07,34.25,34.39,34.22,34.36,1174319,XL
2014-11-10,34.36,34.54,34.27,34.47,1326521,XL
2014-11-11,34.57,34.64,34.47,34.53,1187306,XL
2014-11-12,34.42,34.67,34.4,34.64,1718271,XL
2014-11-13,34.7,34.74,34.42,34.62,1480445,XL
2014-11-14,34.6,34.75,34.48,34.56,1409962,XL
2014-11-17,34.45,34.72,34.41,34.67,1549003,XL
2014-11-18,34.66,34.95,34.64,34.83,1425437,XL
2014-11-19,34.76,35.0,34.72,34.96,1768257,XL
2014-11-20,34.85,35.14,34.79,35.14,1245262,XL
2014-11-21,35.38,35.46,35.29,35.41,1745285,XL
2014-11-24,35.48,35.59,35.315,35.56,1400483,XL
2014-11-25,35.58,35.63,35.36,35.53,1057489,XL
2014-11-26,35.62,35.62,35.38,35.58,1012248,XL
2014-11-28,35.69,35.84,35.45,35.52,840454,XL
2014-12-01,35.43,35.58,35.28,35.37,1723323,XL
2014-12-02,35.35,35.52,35.32,35.39,1828366,XL
2014-12-03,35.44,35.73,35.4,35.68,1477355,XL
2014-12-04,35.68,35.87,35.62,35.77,1300015,XL
2014-12-05,35.84,36.08,35.695,35.76,1393309,XL
2014-12-08,35.74,36.35,35.74,36.3,1427829,XL
2014-12-09,36.0,36.08,35.62,35.96,1465983,XL
2014-12-10,35.81,35.98,35.4,35.43,1406587,XL
2014-12-11,35.37,35.84,35.19,35.28,2226734,XL
2014-12-12,35.09,35.35,34.72,34.73,1635198,XL
2014-12-15,34.88,35.15,34.445,34.7,1783228,XL
2014-12-16,34.58,35.6,34.53,35.01,2646388,XL
2014-12-17,33.87,33.97,32.88,33.66,9585775,XL
2014-12-18,33.24,33.76,33.0,33.16,7649923,XL
2014-12-19,33.42,33.7,33.32,33.54,6125350,XL
2014-12-22,33.79,34.05,33.5,33.99,3703006,XL
2014-12-23,34.03,34.53,33.97,34.37,2235792,XL
2014-12-24,34.39,34.5,34.15,34.26,803624,XL
2014-12-26,34.31,34.44,34.24,34.24,1132994,XL
2014-12-29,34.21,34.67,34.21,34.5,1355614,XL
2014-12-30,34.53,34.81,34.39,34.75,1719841,XL
2014-12-31,34.74,34.86,34.36,34.37,1448925,XL
2015-01-02,34.5,34.68,34.1,34.45,1943943,XL
2015-01-05,34.24,34.72,33.98,34.66,4405555,XL
2015-01-06,34.65,35.02,34.53,34.83,6466035,XL
2015-01-07,34.81,35.07,34.57,34.85,3841285,XL
2015-01-08,35.12,35.61,35.12,35.42,2948089,XL
2015-01-09,35.2,36.34,35.16,35.88,12906772,XL
2015-01-12,35.71,35.77,35.21,35.54,4607707,XL
2015-01-13,35.74,36.09,35.29,35.58,7309714,XL
2015-01-14,35.25,35.35,34.77,35.26,3148335,XL
2015-01-15,35.16,35.27,34.835,35.05,2376978,XL
2015-01-16,35.07,35.55,34.92,35.53,2264196,XL
2015-01-20,35.5,35.65,34.78,34.95,2680933,XL
2015-01-21,34.96,35.05,34.67,34.86,1787673,XL
2015-01-22,35.09,35.86,34.88,35.8,1932956,XL
2015-01-23,35.79,35.82,35.42,35.43,1156866,XL
2015-01-26,35.44,35.66,35.29,35.64,1055505,XL
2015-01-27,35.46,35.8,35.35,35.67,1736232,XL
2015-01-28,35.76,35.79,34.96,34.98,2921969,XL
2015-01-29,34.99,35.12,34.59,35.01,2120168,XL
2015-01-30,34.64,34.95,34.4,34.49,3193218,XL
2015-02-02,34.57,35.21,34.21,35.21,3067052,XL
2015-02-03,35.65,35.91,34.78,35.14,3604620,XL
2015-02-04,34.95,35.7,34.94,35.61,3215853,XL
2015-02-05,35.66,36.03,35.55,36.01,2102868,XL
2015-02-06,36.12,36.1784,35.7,35.8,2563821,XL
2015-02-09,35.74,35.77,35.3,35.7,1547128,XL
2015-02-10,35.6809,35.795,35.42,35.75,1902133,XL
2015-02-11,35.47,35.86,35.44,35.72,1748697,XL
2015-02-12,35.72,35.84,35.47,35.81,2170332,XL
2015-02-13,35.74,35.85,35.52,35.74,1242206,XL
2015-02-17,35.86,35.86,35.57,35.68,2239110,XL
2015-02-18,35.68,35.68,35.3,35.55,2069691,XL
2015-02-19,35.42,35.53,35.13,35.28,2928376,XL
2015-02-20,35.19,35.41,34.81,35.35,2726321,XL
2015-02-23,35.28,35.31,35.09,35.24,2455649,XL
2015-02-24,35.25,35.76,35.23,35.69,1975615,XL
2015-02-25,35.6,35.8,35.595,35.66,2657851,XL
2015-02-26,35.51,36.02,35.47,35.89,2271480,XL
2015-02-27,35.8,36.3,35.79,36.2,4177679,XL
2015-03-02,36.1,36.56,36.05,36.54,3893283,XL
2015-03-03,36.16,36.52,36.05,36.22,3150910,XL
2015-03-04,36.114,36.67,36.08,36.65,6591752,XL
2015-03-05,36.67,36.735,36.46,36.71,3421992,XL
2015-03-06,36.55,36.855,36.43,36.66,5180800,XL
2015-03-09,36.54,36.64,36.35,36.43,2717136,XL
2015-03-10,35.97,36.03,35.65,35.67,4208978,XL
2015-03-11,35.45,35.75,35.38,35.59,2594615,XL
2015-03-12,35.83,36.23,35.82,36.2,1996725,XL
2015-03-13,36.06,36.23,35.9,36.19,2044440,XL
2015-03-16,36.33,36.85,36.3175,36.78,1942558,XL
2015-03-17,36.55,36.94,36.43,36.83,1796550,XL
2015-03-18,36.81,37.0199,36.58,36.93,3655581,XL
2015-03-19,36.97,37.04,36.6,36.65,2076220,XL
2015-03-20,36.76,37.06,36.63,37.02,2770367,XL
2015-03-23,37.11,37.22,36.97,37.08,1438427,XL
2015-03-24,36.98,37.22,36.96,37.2,2430839,XL
2015-03-25,37.23,37.26,36.95,37.0,3370108,XL
2015-03-26,36.86,36.965,36.825,36.83,2562542,XL
2015-03-27,36.77,36.97,36.65,36.91,2308417,XL
2015-03-30,36.96,37.45,36.96,37.33,1555844,XL
2015-03-31,37.01,37.12,36.8,36.8,2915591,XL
2015-04-01,36.97,37.08,36.66,36.89,1874349,XL
2015-04-02,36.92,37.1,36.82,37.08,1658210,XL
2015-04-06,36.91,37.35,36.86,37.3,1014412,XL
2015-04-07,37.58,37.76,37.33,37.34,2290420,XL
2015-04-08,37.44,37.92,37.43,37.67,2333051,XL
2015-04-09,37.84,38.07,37.76,37.92,2827219,XL
2015-04-10,37.7,37.91,37.695,37.86,1298027,XL
2015-04-13,37.73,38.055,37.68,37.97,1508974,XL
2015-04-14,37.82,38.06,37.74,38.03,1965709,XL
2015-04-15,38.03,38.255,37.99,38.0,1815341,XL
2015-04-16,37.81,37.985,37.78,37.81,1534994,XL
2015-04-17,37.55,37.57,37.19,37.3,1723621,XL
2015-04-20,37.21,37.66,37.21,37.54,1805870,XL
2015-04-21,37.43,37.51,37.02,37.28,2475338,XL
2015-04-22,36.95,37.295,36.83,37.11,4427314,XL
2015-04-23,36.9,37.79,36.9,37.72,4364068,XL
2015-04-24,37.91,37.96,37.62,37.79,2596205,XL
2015-04-27,37.89,38.12,37.8,37.81,4713294,XL
2015-04-28,37.76,38.21,37.41,37.41,15584110,XL
2015-04-29,37.31,37.48,36.79,37.01,4125223,XL
2015-04-30,37.52,37.58,36.5306,37.08,5840391,XL
2015-05-01,37.19,37.35,36.87,36.99,3010789,XL
2015-05-04,37.06,37.27,36.91,37.25,3162254,XL
2015-05-05,37.13,37.2,36.8,36.84,2536150,XL
2015-05-06,36.87,36.91,36.35,36.57,4031729,XL
2015-05-07,36.65,36.825,36.46,36.7,3006248,XL
2015-05-08,36.94,37.12,36.75,36.98,2586794,XL
2015-05-11,36.94,37.0,36.71,36.79,3092773,XL
2015-05-12,36.75,36.89,36.33,36.84,4618020,XL
2015-05-13,36.82,37.01,36.76,36.92,3489555,XL
2015-05-14,37.04,37.3,37.02,37.28,2378499,XL
2015-05-15,37.34,37.53,37.23,37.43,2276755,XL
2015-05-18,37.37,37.66,37.06,37.56,2686662,XL
2015-05-19,37.59,37.7,37.41,37.62,3112334,XL
2015-05-20,37.63,37.89,37.58,37.77,2654536,XL
2015-05-21,37.65,37.72,37.38,37.44,2123026,XL
2015-05-22,37.44,37.89,37.42,37.76,2723597,XL
2015-05-26,37.64,37.97,37.61,37.9,3166073,XL
2015-05-27,38.02,38.02,37.72,37.8,2891170,XL
2015-05-28,37.73,37.87,37.43,37.62,3080484,XL
2015-05-29,37.57,38.02,37.55,37.68,6861236,XL
2015-06-01,37.79,37.9,37.475,37.62,2442454,XL
2015-06-02,37.54,37.54,37.275,37.39,2072870,XL
2015-06-03,37.505,37.78,37.37,37.69,2515719,XL
2015-06-04,37.31,37.75,37.3,37.33,1973412,XL
2015-06-05,37.49,37.65,36.98,37.04,2009685,XL
2015-06-08,37.11,37.36,36.78,36.8,3337083,XL
2015-06-09,36.76,37.04,36.73,36.89,3009453,XL
2015-06-10,37.06,37.74,37.05,37.67,2913387,XL
2015-06-11,37.65,38.12,37.64,37.84,2643568,XL
2015-06-12,37.6,37.75,37.53,37.57,2244396,XL
2015-06-15,37.34,37.6,37.27,37.36,2119894,XL
2015-06-16,37.41,37.89,37.315,37.87,1878146,XL
2015-06-17,37.9,38.115,37.81,37.96,2481462,XL
2015-06-18,38.1,38.64,38.1,38.57,2689699,XL
2015-06-19,38.44,38.71,38.31,38.35,6785446,XL
2015-06-22,38.55,38.78,38.365,38.51,1787323,XL
2015-06-23,38.13,38.578,38.13,38.25,3252092,XL
2015-06-24,38.27,38.35,37.81,37.88,2180804,XL
2015-06-25,37.97,38.03,37.55,37.59,2965655,XL
2015-06-26,37.77,37.83,37.55,37.68,3162124,XL
2015-06-29,36.87,37.54,36.87,37.06,2834324,XL
2015-06-30,37.43,37.53,37.04,37.2,2586154,XL
2015-07-01,38.26,38.47,37.8,37.97,4741854,XL
2015-07-02,38.21,38.23,37.655,37.75,2879558,XL
2015-07-06,37.43,37.9,37.38,37.7,2654307,XL
2015-07-07,37.67,37.89,37.4,37.85,2602318,XL
2015-07-08,37.88,37.88,37.28,37.36,2586831,XL
2015-07-09,37.89,38.36,37.13,37.38,3933581,XL
2015-07-10,37.74,38.29,37.65,37.96,1893758,XL
2015-07-13,38.08,38.365,37.99,38.14,2485414,XL
2015-07-14,38.01,38.41,38.01,38.38,2228516,XL
2015-07-15,38.28,38.45,38.19,38.3,1664598,XL
2015-07-16,38.39,38.57,38.14,38.24,1384856,XL
2015-07-17,38.1,38.24,37.95,38.06,1932025,XL
2015-07-20,38.07,38.2,37.825,37.94,1460772,XL
2015-07-21,37.96,38.09,37.64,37.76,1726256,XL
2015-07-22,37.56,38.01,37.55,37.79,2119810,XL
2015-07-23,37.66,37.88,37.66,37.77,2051582,XL
2015-07-24,37.8,37.96,37.59,37.78,1862985,XL
2015-07-27,37.56,38.025,37.53,37.88,3369246,XL
2015-07-28,37.67,38.25,37.67,37.87,2137989,XL
2015-07-29,37.49,38.04,37.4,37.96,3350583,XL
2015-07-30,37.96,38.5,37.91,38.4,2905210,XL
2015-07-31,38.47,38.66,38.01,38.02,2647488,XL
2015-08-03,38.19,38.24,37.765,38.19,3880474,XL
2015-08-04,38.99,39.56,38.64,38.67,4634690,XL
2015-08-05,38.81,39.04,38.73,38.86,2789699,XL
2015-08-06,38.89,39.1,38.575,38.85,2929887,XL
2015-08-07,38.76,39.24,38.67,38.97,2869329,XL
2015-08-10,39.0,39.34,38.99,39.33,2262008,XL
2015-08-11,39.56,39.76,39.29,39.7,3046033,XL
2015-08-12,39.48,39.61,39.19,39.61,2732020,XL
2015-08-13,39.97,40.29,39.305,39.71,2106380,XL
2015-08-14,39.71,40.19,39.57,40.18,1137095,XL
2015-08-17,40.07,40.41,39.91,40.33,1945468,XL
2015-08-18,40.3,40.356,40.15,40.28,1222375,XL
2015-08-19,40.11,40.14,39.56,39.72,2263859,XL
2015-08-20,39.4,39.48,39.085,39.1,1624403,XL
2015-08-21,38.64,38.92,38.155,38.16,2789628,XL
2015-08-24,35.24,37.62,5.4,36.79,4215298,XL
2015-08-25,37.97,37.97,36.46,36.64,4017138,XL
2015-08-26,38.29,38.29,36.59,37.21,3926920,XL
2015-08-27,38.05,38.26,37.14,38.18,3835190,XL
2015-08-28,38.01,38.02,37.435,37.66,2327784,XL
2015-08-31,36.42,37.54,36.42,37.29,3211021,XL
2015-09-01,36.41,36.76,36.15,36.3,3837631,XL
2015-09-02,36.78,37.17,36.535,37.09,3179876,XL
2015-09-03,37.33,37.61,37.0,37.3,2797259,XL
2015-09-04,36.51,36.97,36.255,36.55,3747697,XL
2015-09-08,37.26,37.26,36.815,37.18,1950158,XL
2015-09-09,37.61,37.61,36.76,36.82,1596058,XL
2015-09-10,36.75,37.22,36.52,36.81,2468583,XL
2015-09-11,36.55,37.12,36.34,36.99,2298488,XL
2015-09-14,36.9,37.24,36.8,37.02,1836143,XL
2015-09-15,37.1,37.63,37.0,37.57,1678430,XL
2015-09-16,37.52,37.92,37.46,37.77,1979500,XL
2015-09-17,37.89,38.36,37.65,37.73,2677899,XL
2015-09-18,36.84,37.51,36.7,37.13,3629811,XL
2015-09-21,37.25,37.66,37.2,37.41,2517437,XL
2015-09-22,37.01,37.25,36.655,36.81,3662204,XL
2015-09-23,36.79,37.11,36.635,36.85,1895339,XL
2015-09-24,36.51,36.76,36.47,36.54,2916890,XL
2015-09-25,36.54,37.11,35.94,36.73,2942059,XL
2015-09-28,36.59,36.66,35.93,36.01,2492614,XL
2015-09-29,36.1,36.29,35.8,36.24,2648172,XL
2015-09-30,36.74,36.74,36.07,36.32,2293222,XL
2015-10-01,36.38,36.38,34.4415,36.0,2763945,XL
2015-10-02,35.53,36.3,35.38,36.29,1894710,XL
2015-10-05,36.51,36.63,35.9201,36.33,4371109,XL
2015-10-06,36.23,36.34,35.57,36.06,4400709,XL
2015-10-07,36.24,36.78,36.095,36.61,4153660,XL
2015-10-08,36.61,37.19,36.2,37.07,2210493,XL
2015-10-09,37.0,37.29,36.92,36.99,1424644,XL
2015-10-12,36.83,37.17,36.79,37.14,1216890,XL
2015-10-13,37.04,37.12,36.66,36.71,1640721,XL
2015-10-14,36.66,36.73,36.04,36.09,2170811,XL
2015-10-15,36.16,36.56,36.02,36.56,2100043,XL
2015-10-16,36.63,36.91,36.55,36.81,1951809,XL
2015-10-19,36.73,37.36,36.49,37.32,2692597,XL
2015-10-20,37.36,38.14,37.36,38.11,2337816,XL
2015-10-21,38.21,38.68,38.1,38.18,2194530,XL
2015-10-22,38.39,39.04,38.28,38.9,2317986,XL
2015-10-23,39.06,39.11,38.6,38.89,1947927,XL
2015-10-26,38.91,39.08,38.68,38.72,2329188,XL
2015-10-27,37.52,38.44,37.35,38.12,4289113,XL
2015-10-28,38.26,38.56,37.94,38.49,2156946,XL
2015-10-29,38.48,38.63,38.1501,38.32,1842059,XL
2015-10-30,38.25,38.35,38.08,38.08,1942307,XL
2015-11-02,38.18,38.31,37.95,38.21,1422861,XL
2015-11-03,38.14,38.29,37.94,38.14,1400678,XL
2015-11-04,38.28,38.28,37.55,37.69,2239891,XL
2015-11-05,37.67,37.81,37.44,37.57,1137025,XL
2015-11-06,37.66,37.86,37.44,37.6,1354421,XL
2015-11-09,37.53,37.58,37.23,37.36,1242542,XL
2015-11-10,37.34,37.71,37.25,37.55,1329219,XL
2015-11-11,37.72,37.86,37.55,37.68,946391,XL
2015-11-12,37.52,37.69,37.14,37.14,1676183,XL
2015-11-13,37.09,37.3,36.71,36.76,1830030,XL
2015-11-16,36.71,37.27,36.71,37.22,2392416,XL
2015-11-17,37.2,37.42,36.86,36.91,1936289,XL
2015-11-18,36.96,37.42,36.96,37.4,2617071,XL
2015-11-19,37.39,38.12,37.22,38.08,1965666,XL
2015-11-20,38.31,38.5,38.12,38.39,2207625,XL
2015-11-23,38.39,38.575,38.16,38.21,1240985,XL
2015-11-24,38.05,38.41,37.82,38.18,1282087,XL
2015-11-25,38.18,38.43,37.79,37.84,1188924,XL
2015-11-27,37.9,38.08,37.8,38.02,709875,XL
2015-11-30,38.1,38.25,37.83,38.18,2268160,XL
2015-12-01,38.42,38.85,38.35,38.76,2243961,XL
2015-12-02,38.68,38.87,38.57,38.61,1751357,XL
2015-12-03,38.72,38.765,38.145,38.29,2466778,XL
2015-12-04,38.52,39.15,38.32,39.14,1430288,XL
2015-12-07,39.0,39.17,38.78,39.14,2503736,XL
2015-12-08,38.81,39.165,38.81,38.96,2012906,XL
2015-12-09,38.73,39.21,38.4,38.45,1529975,XL
2015-12-10,38.51,38.51,38.03,38.19,1719044,XL
2015-12-11,37.55,37.89,37.36,37.42,2220066,XL
2015-12-14,37.58,38.04,37.4231,37.69,2590854,XL
2015-12-15,38.05,38.52,37.94,38.27,1948094,XL
2015-12-16,38.48,38.7,37.69,38.45,2044880,XL
2015-12-17,38.51,38.78,38.19,38.39,1894006,XL
2015-12-18,38.28,38.33,37.57,37.66,4997590,XL
2015-12-21,37.85,38.01,37.47,37.9,1479736,XL
2015-12-22,38.1,39.2,38.02,39.1,2206555,XL
2015-12-23,39.26,39.54,38.96,39.46,2419024,XL
2015-12-24,39.41,40.01,39.36,39.84,818443,XL
2015-12-28,39.7,39.925,39.4,39.86,1867946,XL
2015-12-29,40.06,40.45,39.975,40.41,1277876,XL
2015-12-30,40.4,40.48,39.82,39.82,2278521,XL
2015-12-31,39.82,39.82,39.18,39.18,1894098,XL
2016-01-04,38.67,38.7,37.91,38.21,2922717,XL
2016-01-05,38.22,38.51,38.19,38.29,2223793,XL
2016-01-06,37.8,38.05,37.69,37.96,1542467,XL
2016-01-07,37.32,37.87,37.12,37.17,2791510,XL
2016-01-08,37.37,37.37,36.42,36.45,2335007,XL
2016-01-11,36.37,36.58,35.54,36.09,4870244,XL
2016-01-12,36.22,36.265,35.48,35.93,4376057,XL
2016-01-13,36.12,36.22,34.91,35.03,3280982,XL
2016-01-14,35.07,35.89,34.95,35.46,3261833,XL
2016-01-15,34.58,35.68,34.58,35.5,3670408,XL
2016-01-19,35.82,35.89,35.16,35.38,2362769,XL
2016-01-20,34.9,35.15,34.12,34.88,2199265,XL
2016-01-21,34.88,35.44,34.77,34.99,2990234,XL
2016-01-22,35.48,35.55,35.08,35.31,2366274,XL
2016-01-25,35.21,35.265,34.71,34.74,2581150,XL
2016-01-26,34.74,35.13,34.71,34.92,2262409,XL
2016-01-27,34.74,35.31,34.44,34.62,1902060,XL
2016-01-28,34.86,35.34,34.64,35.19,1952548,XL
2016-01-29,35.44,36.29,35.32,36.26,2518732,XL
2016-02-01,36.02,36.53,35.88,36.35,1801050,XL
2016-02-02,36.0,36.06,35.58,35.7,2438144,XL
2016-02-03,35.95,36.01,35.02,35.62,2429488,XL
2016-02-04,33.97,35.07,33.95,34.63,3641729,XL
2016-02-05,34.47,35.09,34.47,34.84,2129554,XL
2016-02-08,34.43,34.83,34.26,34.72,2475174,XL
2016-02-09,34.54,35.17,34.51,34.76,2015379,XL
2016-02-10,34.4,34.65,33.72,33.73,2980993,XL
2016-02-11,33.08,33.49,33.06,33.2,2696270,XL
2016-02-12,33.7,34.63,33.59,34.58,2085372,XL
2016-02-16,35.09,35.09,34.525,34.65,2112431,XL
2016-02-17,34.79,34.94,34.11,34.22,3977294,XL
2016-02-18,34.27,34.36,33.95,34.08,2730610,XL
2016-02-19,34.05,34.36,33.91,34.28,2258881,XL
2016-02-22,34.5,34.71,34.07,34.28,1875138,XL
2016-02-23,34.21,34.44,33.93,34.31,1743462,XL
2016-02-24,34.1,34.42,33.98,34.37,2124800,XL
2016-02-25,34.51,34.68,34.32,34.65,1593795,XL
2016-02-26,34.8,34.95,34.42,34.64,2313955,XL
2016-02-29,34.55,34.71,34.24,34.38,2123554,XL
2016-03-01,34.61,35.56,34.58,35.56,2674522,XL
2016-03-02,35.49,36.06,35.35,35.92,2604317,XL
2016-03-03,35.81,35.98,35.625,35.85,2195426,XL
2016-03-04,35.65,35.65,35.0,35.32,3389807,XL
2016-03-07,35.14,35.59,35.05,35.38,2406207,XL
2016-03-08,35.11,35.71,35.03,35.26,2150757,XL
2016-03-09,35.4,35.49,35.09,35.23,1637750,XL
2016-03-10,35.24,35.48,34.605,35.13,1732014,XL
2016-03-11,35.31,35.805,35.21,35.8,1717662,XL
2016-03-14,35.63,35.65,35.31,35.56,1516909,XL
2016-03-15,35.3,35.93,35.25,35.89,1495356,XL
2016-03-16,35.75,35.94,35.63,35.72,1373320,XL
2016-03-17,35.77,36.4,35.67,36.3,2715993,XL
2016-03-18,36.08,36.8,36.01,36.77,3041264,XL
2016-03-21,36.77,37.04,36.71,36.83,1424810,XL
2016-03-22,36.8,37.14,36.665,36.91,1360293,XL
2016-03-23,36.93,37.13,36.76,37.05,1681153,XL
2016-03-24,36.7,36.81,36.425,36.61,1923404,XL
2016-03-28,36.65,36.935,36.59,36.9,1018300,XL
2016-03-29,36.87,36.99,36.5575,36.87,1418085,XL
2016-03-30,37.0,37.22,36.735,36.89,1606083,XL
2016-03-31,36.79,36.87,36.52,36.8,2563233,XL
2016-04-01,36.78,37.23,36.585,37.16,1804295,XL
2016-04-04,37.2,37.22,36.73,36.79,1217083,XL
2016-04-05,36.6,36.67,36.04,36.08,1464667,XL
2016-04-06,36.08,36.19,35.68,35.91,1679607,XL
2016-04-07,35.74,35.74,35.2,35.43,2409211,XL
2016-04-08,35.59,35.88,35.525,35.72,1350686,XL
2016-04-11,35.92,36.18,35.7,35.86,1765063,XL
2016-04-12,35.96,36.38,35.79,36.33,1501179,XL
2016-04-13,36.56,36.72,36.15,36.46,1575669,XL
2016-04-14,36.35,36.65,36.19,36.41,1328268,XL
2016-04-15,36.49,36.49,36.31,36.37,1752168,XL
2016-04-18,36.31,36.54,35.94,36.54,1634183,XL
2016-04-19,36.72,37.13,36.51,36.68,2460598,XL
2016-04-20,36.76,36.89,36.395,36.75,1241406,XL
2016-04-21,36.57,36.57,35.42,35.57,2277362,XL
2016-04-22,35.63,35.95,35.43,35.89,1609752,XL
2016-04-25,35.76,35.86,35.44,35.76,1422766,XL
2016-04-26,35.78,36.075,35.68,35.92,1730555,XL
2016-04-27,35.99,36.05,35.52,35.86,2956631,XL
2016-04-28,33.25,34.0,32.62,32.74,9685175,XL
2016-04-29,32.6,33.04,32.01,32.73,4395955,XL
2016-05-02,32.89,33.03,31.99,32.25,6430782,XL
2016-05-03,32.05,32.51,31.92,32.5,6938649,XL
2016-05-04,32.24,32.77,32.13,32.4,5817116,XL
2016-05-05,32.95,33.13,32.51,33.12,5016024,XL
2016-05-06,32.98,33.145,32.78,33.11,2779391,XL
2016-05-09,33.08,33.66,33.01,33.35,2426206,XL
2016-05-10,33.52,34.03,33.43,34.02,2161403,XL
2016-05-11,33.91,34.18,33.69,33.69,2295248,XL
2016-05-12,33.72,33.89,33.51,33.71,1960032,XL
2016-05-13,33.86,34.465,33.64,34.17,3084484,XL
2016-05-16,34.09,34.25,33.86,34.09,2089995,XL
2016-05-17,34.08,34.355,33.79,33.9,3052569,XL
2016-05-18,33.79,34.28,33.725,34.27,3155570,XL
2016-05-19,34.03,34.27,33.835,34.06,2371956,XL
2016-05-20,34.19,34.46,34.17,34.45,3622648,XL
2016-05-23,34.38,34.45,34.19,34.2,2249035,XL
2016-05-24,34.29,34.71,34.29,34.59,5372075,XL
2016-05-25,34.73,34.99,34.37,34.45,2398146,XL
2016-05-26,34.45,34.45,34.11,34.22,2480890,XL
2016-05-27,34.26,34.505,34.19,34.48,1603655,XL
2016-05-31,34.55,34.7,34.17,34.35,3626245,XL
2016-06-01,34.19,34.38,34.0,34.23,2500966,XL
2016-06-02,34.06,34.37,33.88,33.94,2957412,XL
2016-06-03,33.69,33.89,33.47,33.59,2528553,XL
2016-06-06,33.67,33.87,33.51,33.74,1893496,XL
2016-06-07,33.75,33.75,33.375,33.39,2811468,XL
2016-06-08,33.29,33.39,33.0,33.15,2520071,XL
2016-06-09,33.04,33.625,33.02,33.58,4061504,XL
2016-06-10,33.36,33.74,33.26,33.71,3303184,XL
2016-06-13,33.02,33.57,32.74,32.78,3535459,XL
2016-06-14,32.75,32.82,32.515,32.61,2578901,XL
2016-06-15,32.65,32.77,32.25,32.29,1712152,XL
2016-06-16,32.11,32.4,31.93,32.35,2045553,XL
2016-06-17,32.43,32.7,32.175,32.29,3861141,XL
2016-06-20,32.62,33.03,32.415,32.43,2001224,XL
2016-06-21,32.46,32.69,32.29,32.58,2488692,XL
2016-06-22,32.58,33.11,32.48,32.77,1385362,XL
2016-06-23,33.16,33.33,33.07,33.28,1080943,XL
2016-06-24,31.94,32.27,31.12,31.25,5149764,XL
2016-06-27,30.9,30.9,30.33,30.67,2800091,XL
2016-06-28,31.07,31.81,31.0,31.74,2242845,XL
2016-06-29,31.94,32.325,31.86,32.22,1789797,XL
2016-06-30,32.25,33.32,32.16,33.31,2488381,XL
2016-07-01,33.26,33.49,33.0,33.11,1813127,XL
2016-07-05,32.84,32.84,32.12,32.21,2393605,XL
2016-07-06,32.03,32.66,31.99,32.59,2005114,XL
2016-07-07,32.54,32.85,32.42,32.62,1747442,XL
2016-07-08,33.02,33.13,32.83,33.01,1925116,XL
2016-07-11,32.08,33.01,32.08,32.86,1620819,XL
2016-07-12,33.14,33.21,32.88,33.0,1296642,XL
2016-07-13,33.12,33.27,32.845,33.18,1192597,XL
2016-07-14,33.53,33.6,32.6,32.64,3106139,XL
2016-07-15,32.69,32.8,32.32,32.41,2508669,XL
2016-07-18,32.32,32.54,32.06,32.18,2094528,XL
2016-07-19,32.03,32.45,31.97,32.43,1479521,XL
2016-07-20,32.45,32.955,32.38,32.76,1871461,XL
2016-07-21,32.68,32.83,32.53,32.56,1197888,XL
2016-07-22,32.68,32.89,32.57,32.82,1727099,XL
2016-07-25,32.95,33.1,32.69,32.88,810739,XL
2016-07-26,32.85,33.085,32.66,32.81,2056467,XL
2016-07-27,32.93,33.26,32.72,32.96,2708452,XL
2016-07-28,35.0,35.5,34.19,35.12,5997669,XL
2016-07-29,35.08,35.29,34.4,34.61,4515554,XL
2016-08-01,34.73,34.82,33.98,34.08,2602103,XL
2016-08-02,33.97,34.17,33.655,33.8,2829383,XL
2016-08-03,33.75,34.145,33.75,33.96,2355304,XL
2016-08-04,34.02,34.21,33.8,33.81,1908526,XL
2016-08-05,34.31,34.31,33.73,33.87,1975288,XL
2016-08-08,33.96,34.19,33.76,33.92,1774016,XL
2016-08-09,33.9,33.98,33.49,33.7,1770599,XL
2016-08-10,33.55,33.84,33.37,33.58,1779748,XL
2016-08-11,33.64,33.66,33.09,33.17,1814598,XL
2016-08-12,33.18,33.375,33.1,33.34,1346624,XL
2016-08-15,33.4,33.67,33.31,33.67,1780253,XL
2016-08-16,33.62,33.895,33.42,33.55,1815801,XL
2016-08-17,33.63,33.71,33.245,33.41,2185241,XL
2016-08-18,33.5,33.56,33.21,33.52,1748325,XL
2016-08-19,33.35,33.57,33.22,33.57,7419415,XL
2016-08-22,33.5,33.89,33.41,33.83,1521318,XL
2016-08-23,33.89,33.97,33.61,33.62,1824522,XL
2016-08-24,33.63,33.665,33.42,33.47,1335706,XL
2016-08-25,33.43,33.77,33.34,33.71,1514769,XL
2016-08-26,33.84,33.98,33.4,33.5,1340486,XL
2016-08-29,33.52,34.02,33.34,33.85,1622811,XL
2016-08-30,33.93,34.21,33.93,34.14,1793026,XL
2016-08-31,34.15,34.41,33.94,34.23,2448470,XL
2016-09-01,34.25,34.4,34.07,34.33,2021226,XL
2016-09-02,34.41,34.86,34.33,34.75,2649918,XL
2016-09-06,34.83,35.28,34.5,35.19,2329880,XL
2016-09-07,35.09,35.43,34.95,35.42,1440038,XL
2016-09-08,35.38,35.38,35.05,35.22,1854266,XL
2016-09-09,34.91,35.12,34.285,34.29,2020466,XL
2016-09-12,33.93,34.27,33.65,34.2,3197310,XL
2016-09-13,33.72,33.96,33.51,33.78,2098051,XL
2016-09-14,33.8,33.86,33.53,33.69,2143660,XL
2016-09-15,33.62,33.95,33.4909,33.86,1654546,XL
2016-09-16,33.52,33.73,33.36,33.45,3574669,XL
2016-09-19,33.54,33.84,33.39,33.57,1191581,XL
2016-09-20,33.79,33.84,33.55,33.61,1256546,XL
2016-09-21,33.7,34.33,33.7,34.31,2028748,XL
2016-09-22,34.51,34.85,34.37,34.69,1798063,XL
2016-09-23,34.48,34.59,34.2,34.22,1500988,XL
2016-09-26,34.02,34.16,33.86,33.88,1698318,XL
2016-09-27,33.91,34.085,33.66,33.74,2281640,XL
2016-09-28,33.82,34.165,33.7,34.15,1993078,XL
2016-09-29,34.11,34.11,33.48,33.64,1771771,XL
2016-09-30,33.64,33.84,33.23,33.63,3541674,XL
2016-10-03,33.59,33.6,32.81,33.28,2821867,XL
2016-10-04,33.28,33.66,32.97,33.5,3648346,XL
2016-10-05,34.0,34.2,33.44,33.65,2993612,XL
2016-10-06,33.9,33.9,33.0111,33.21,3326630,XL
2016-10-07,33.45,34.41,33.33,33.99,2447711,XL
2016-10-10,34.17,34.44,34.11,34.39,1612359,XL
2016-10-11,34.35,34.45,34.03,34.08,1538477,XL
2016-10-12,34.12,34.445,34.04,34.19,1915815,XL
2016-10-13,33.93,34.31,33.82,34.17,1318555,XL
2016-10-14,34.4,34.605,34.31,34.41,962420,XL
2016-10-17,34.48,34.59,34.22,34.43,1236350,XL
2016-10-18,34.75,34.8,34.365,34.4,1051729,XL
2016-10-19,34.44,34.54,34.3345,34.4,1246225,XL
2016-10-20,34.18,34.33,33.61,33.62,1801528,XL
2016-10-21,33.3,33.67,33.3,33.5,1559087,XL
2016-10-24,33.73,33.875,33.58,33.71,1572879,XL
2016-10-25,33.72,34.06,33.591,34.06,1385460,XL
2016-10-26,33.99,34.18,33.38,33.71,2390351,XL
2016-10-27,34.23,34.79,33.22,33.66,5480644,XL
2016-10-28,33.77,34.53,33.77,34.25,3115537,XL
2016-10-31,34.4,34.83,34.39,34.7,2646496,XL
2016-11-01,34.78,34.78,34.19,34.48,1688540,XL
2016-11-02,34.51,34.59,34.28,34.42,1930217,XL
2016-11-03,34.46,34.8,34.46,34.66,1963161,XL
2016-11-04,34.68,34.83,34.53,34.56,2263306,XL
2016-11-07,34.99,35.33,34.8575,35.3,1556761,XL
2016-11-08,35.5,36.36,35.46,36.19,3429265,XL
2016-11-09,36.55,37.22,35.97,37.19,4424775,XL
2016-11-10,37.42,38.31,37.3,38.08,4275132,XL
2016-11-11,37.91,38.19,37.72,38.13,2868299,XL
2016-11-14,38.29,38.64,38.09,38.32,3176963,XL
2016-11-15,38.08,38.28,37.7,37.87,1992143,XL
2016-11-16,37.66,37.72,37.16,37.35,1744510,XL
2016-11-17,37.4,37.715,37.195,37.24,1915936,XL
2016-11-18,37.25,37.675,37.17,37.43,2376461,XL
2016-11-21,37.39,37.595,37.17,37.36,1220855,XL
2016-11-22,37.31,37.36,36.85,37.07,2773542,XL
2016-11-23,37.09,37.12,36.81,37.01,1210773,XL
2016-11-25,37.0,37.32,36.935,37.32,598119,XL
2016-11-28,37.12,37.25,36.9,36.99,1818820,XL
2016-11-29,37.09,37.09,36.47,36.49,1957557,XL
2016-11-30,36.82,36.89,36.13,36.13,2626438,XL
2016-12-01,36.31,36.4499,35.7,35.87,3146546,XL
2016-12-02,35.87,36.25,35.77,36.1,1700238,XL
2016-12-05,36.33,36.35,36.0556,36.2,1671660,XL
2016-12-06,36.29,36.4,36.1,36.18,1876913,XL
2016-12-07,36.34,36.58,36.29,36.4,1827838,XL
2016-12-08,36.49,36.83,36.44,36.71,3219931,XL
2016-12-09,36.7,37.065,36.47,37.05,1732001,XL
2016-12-12,37.12,37.5,36.71,37.44,2032235,XL
2016-12-13,37.5,37.65,37.16,37.22,1609889,XL
2016-12-14,37.13,37.3,36.39,36.42,2163965,XL
2016-12-15,36.39,36.77,36.24,36.44,2022654,XL
2016-12-16,36.285,36.6,36.09,36.41,5598581,XL
2016-12-19,36.54,37.19,36.4,37.07,2755414,XL
2016-12-20,37.13,37.29,36.96,37.28,1821068,XL
2016-12-21,37.28,37.685,36.99,37.53,1773275,XL
2016-12-22,37.51,37.71,37.36,37.67,1639066,XL
2016-12-23,37.68,38.01,37.55,37.99,1429114,XL
2016-12-27,38.25,38.25,37.9,38.03,1347532,XL
2016-12-28,38.07,38.07,37.605,37.7,1103715,XL
2016-12-29,37.7,37.77,37.255,37.26,836212,XL
2016-12-30,37.36,37.42,37.06,37.26,962154,XL
2017-01-03,37.46,37.7811,37.35,37.73,1867265,XL
2017-01-04,37.92,38.08,37.795,37.86,1600732,XL
2017-01-05,37.83,37.92,37.3299,37.43,1210510,XL
2017-01-06,37.41,37.51,37.3,37.39,1214779,XL
2017-01-09,37.27,37.3,36.75,36.76,1416609,XL
2017-01-10,36.53,37.2,36.5,36.94,1772024,XL
2017-01-11,36.91,37.03,36.65,36.9,1415492,XL
2017-01-12,36.7,36.99,36.505,36.92,1089900,XL
2017-01-13,37.02,37.46,37.0,37.26,1643234,XL
2017-01-17,37.05,37.42,36.94,37.09,1778317,XL
2017-01-18,37.29,37.55,37.13,37.42,1526542,XL
2017-01-19,37.48,37.59,37.15,37.33,1161060,XL
2017-01-20,37.45,37.58,37.19,37.26,1111385,XL
2017-01-23,37.31,37.39,37.1499,37.31,1064793,XL
2017-01-24,37.4,37.84,37.39,37.74,1070057,XL
2017-01-25,37.97,38.09,37.79,37.92,1737002,XL
2017-01-26,37.96,38.1,37.8,37.97,1036138,XL
2017-01-27,37.99,38.01,37.74,37.81,770638,XL
2017-01-30,37.84,37.84,37.28,37.42,1694851,XL
2017-01-31,37.44,37.57,37.22,37.57,3066490,XL
2017-02-01,37.34,38.07,37.34,37.93,1974524,XL
2017-02-02,38.69,39.74,38.59,38.94,3417387,XL
2017-02-03,39.32,39.46,37.98,38.65,4168941,XL
2017-02-06,38.27,39.07,38.25,38.92,1795114,XL
2017-02-07,39.02,39.375,38.9,38.94,1979374,XL
2017-02-08,38.86,39.21,38.68,39.16,1244343,XL
2017-02-09,39.28,39.58,39.21,39.46,1439969,XL
2017-02-10,39.52,39.9,39.46,39.85,1196922,XL
2017-02-13,39.9,40.27,39.735,40.14,1362653,XL
2017-02-14,40.0,40.35,39.86,40.26,1363714,XL
2017-02-15,40.25,40.5,40.06,40.42,1308239,XL
2017-02-16,40.36,40.68,40.3,40.64,1233729,XL
2017-02-17,40.42,40.96,40.4,40.95,1767988,XL
2017-02-21,40.81,41.11,40.72,40.95,1698831,XL
2017-02-22,40.97,41.22,40.82,41.19,1394980,XL
2017-02-23,41.3,41.37,41.09,41.13,1025786,XL
2017-02-24,40.97,41.24,40.83,41.12,1199823,XL
2017-02-27,40.56,40.9999,40.39,40.64,1880992,XL
2017-02-28,40.36,40.83,40.33,40.49,1967202,XL
2017-03-01,41.23,41.39,40.75,41.12,2012505,XL
2017-03-02,41.0,41.07,40.55,40.61,1375610,XL
2017-03-03,40.59,40.59,40.18,40.36,1605398,XL
2017-03-06,40.1,40.21,39.78,39.9,1844865,XL
2017-03-07,39.89,40.22,39.78,40.13,1323813,XL
2017-03-08,40.28,40.45,40.06,40.32,1178693,XL
2017-03-09,40.35,40.61,40.3,40.34,1348418,XL
2017-03-10,40.42,40.56,40.18,40.45,1051534,XL
2017-03-13,40.15,40.19,39.65,39.85,2113860,XL
2017-03-14,39.84,40.27,39.72,40.14,1263003,XL
2017-03-15,40.16,40.34,39.99,40.13,1016338,XL
2017-03-16,40.15,40.34,39.75,39.94,1477444,XL
2017-03-17,39.95,40.42,39.82,40.21,2613667,XL
2017-03-20,40.17,40.34,39.96,40.28,1100660,XL
2017-03-21,40.42,40.47,39.89,39.92,1519557,XL
2017-03-22,39.9,40.195,39.68,40.11,1115422,XL
2017-03-23,40.05,40.4,39.92,39.95,1137773,XL
2017-03-24,39.95,40.29,39.73,39.83,1138607,XL
2017-03-27,39.49,40.01,39.24,40.0,1128697,XL
2017-03-28,39.94,40.525,39.91,40.42,1402262,XL
2017-03-29,40.3,40.42,40.18,40.25,915363,XL
2017-03-30,40.18,40.55,40.13,40.14,1716709,XL
2017-03-31,40.06,40.26,39.85,39.86,1611772,XL
2017-04-03,39.88,39.99,39.12,39.4,1628365,XL
2017-04-04,39.45,39.73,39.24,39.72,1334070,XL
2017-04-05,39.93,40.18,39.35,39.38,1504641,XL
2017-04-06,39.33,39.82,39.23,39.8,1694327,XL
2017-04-07,39.67,40.06,39.605,39.82,2517529,XL
2017-04-10,39.73,40.28,39.73,40.1,1156618,XL
2017-04-11,40.09,40.53,40.03,40.51,1770358,XL
2017-04-12,40.46,40.53,40.15,40.34,1372698,XL
2017-04-13,40.27,40.36,39.96,40.01,1195722,XL
2017-04-17,40.19,40.71,40.095,40.67,922424,XL
2017-04-18,40.45,40.66,40.28,40.38,1195148,XL
2017-04-19,40.57,40.6501,40.27,40.39,1069972,XL
2017-04-20,40.43,40.55,40.18,40.36,1258914,XL
2017-04-21,40.33,40.69,40.32,40.41,1232517,XL
2017-04-24,41.03,41.09,40.65,41.0,1398843,XL
2017-04-25,41.15,41.76,41.03,41.63,1884747,XL
2017-04-26,41.62,42.315,41.56,41.93,2740677,XL
2017-04-27,42.85,43.52,42.28,42.91,2373029,XL
2017-04-28,42.91,42.94,41.815,41.85,2455640,XL
2017-05-01,42.06,42.36,41.85,42.23,1405452,XL
2017-05-02,42.26,42.46,41.91,41.99,1360385,XL
2017-05-03,42.01,42.43,41.97,42.28,1310349,XL
2017-05-04,42.4,42.75,42.29,42.5,1366640,XL
2017-05-05,42.57,42.67,42.295,42.37,1074574,XL
2017-05-08,42.35,42.45,41.83,41.9,1241872,XL
2017-05-09,41.95,42.26,41.92,42.0,1622669,XL
2017-05-10,41.84,42.06,41.84,41.94,1025803,XL
2017-05-11,41.67,41.98,41.53,41.84,955668,XL
2017-05-12,41.7,42.12,41.63,41.86,1342918,XL
2017-05-15,41.87,42.13,41.795,41.92,1102815,XL
2017-05-16,41.95,42.24,41.845,42.01,949557,XL
2017-05-17,41.59,41.94,41.52,41.79,1306647,XL
2017-05-18,41.84,42.39,41.64,42.26,1193268,XL
2017-05-19,42.22,42.28,41.37,41.45,1925202,XL
2017-05-22,41.54,41.94,41.5,41.89,1096326,XL
2017-05-23,41.91,42.365,41.8801,42.36,1924110,XL
2017-05-24,42.4,42.7,42.352,42.66,949166,XL
2017-05-25,42.79,43.445,42.675,43.36,1428128,XL
2017-05-26,43.37,43.59,43.26,43.3,1105576,XL
2017-05-30,43.19,43.59,43.07,43.4,1509863,XL
2017-05-31,43.38,43.71,43.25,43.69,1642974,XL
2017-06-01,43.75,43.84,43.52,43.62,1238407,XL
2017-06-02,43.69,43.74,43.03,43.28,1556478,XL
2017-06-05,43.22,43.37,42.71,42.78,1721336,XL
2017-06-06,42.68,42.76,42.36,42.53,1407612,XL
2017-06-07,42.63,42.74,42.435,42.5,1284749,XL
2017-06-08,42.06,42.36,41.75,42.22,2136930,XL
2017-06-09,42.31,42.66,42.1,42.57,2630527,XL
2017-06-12,42.51,42.61,41.9,42.17,1845201,XL
2017-06-13,42.03,42.5,41.99,42.37,3913877,XL
2017-06-14,42.34,43.07,42.2979,42.81,2225765,XL
2017-06-15,42.62,43.63,42.6,43.48,1715190,XL
2017-06-16,43.56,44.05,43.35,44.04,2526016,XL
2017-06-19,44.17,44.39,44.06,44.1,1437592,XL
2017-06-20,44.1,44.39,44.03,44.2,1003237,XL
2017-06-21,44.43,44.45,43.975,44.01,1193789,XL
2017-06-22,43.92,44.13,43.22,43.27,1587951,XL
2017-06-23,43.29,43.56,43.05,43.41,2349939,XL
2017-06-26,43.45,43.725,43.22,43.62,1031913,XL
2017-06-27,43.7,44.235,43.55,44.0,1658784,XL
2017-06-28,44.19,44.305,44.05,44.17,1142812,XL
2017-06-29,44.43,44.58,43.89,44.14,1513605,XL
2017-06-30,44.23,44.37,43.715,43.8,1291808,XL
2017-07-03,44.09,44.83,44.02,44.51,716507,XL
2017-07-05,44.5,44.6,44.12,44.25,1302720,XL
2017-07-06,44.31,44.61,44.12,44.38,1729734,XL
2017-07-07,44.47,45.1,44.35,44.95,1050596,XL
2017-07-10,44.82,45.19,44.7,45.01,931773,XL
2017-07-11,45.1,45.22,44.73,44.88,1052900,XL
2017-07-12,45.0,45.39,44.86,45.2,1131926,XL
2017-07-13,45.28,45.3699,45.03,45.03,1241781,XL
2017-07-14,44.88,45.335,44.71,45.17,704672,XL
2017-07-17,45.14,45.37,44.95,45.28,771739,XL
2017-07-18,45.29,45.89,45.17,45.75,1190057,XL
2017-07-19,45.85,46.09,45.72,46.08,787725,XL
2017-07-20,46.11,46.48,45.855,46.28,1013103,XL
2017-07-21,46.28,46.45,46.2,46.41,814678,XL
2017-07-24,46.43,46.77,46.28,46.66,895229,XL
2017-07-25,47.1,47.27,46.26,46.36,1217364,XL
2017-07-26,46.32,46.58,45.83,45.98,1850109,XL
2017-07-27,44.03,44.8,42.31,42.88,3435643,XL
2017-07-28,43.11,43.49,42.77,43.4,2232181,XL
2017-07-31,43.48,44.52,43.38,44.4,2692107,XL
2017-08-01,44.49,44.9,44.24,44.5,1718733,XL
2017-08-02,44.49,44.9,44.24,44.5,1718794,XL
2017-08-03,44.45,44.63,44.27,44.3,1980427,XL
2017-08-04,44.47,44.5599,44.09,44.27,1317810,XL
2017-08-07,44.3,44.5,44.13,44.47,936928,XL
2017-08-08,44.37,44.7,44.25,44.28,962495,XL
2017-08-09,44.17,44.68,44.12,44.67,956009,XL
2017-08-10,44.35,44.76,44.35,44.5,950109,XL
2017-08-11,44.51,44.56,44.34,44.41,951647,XL
2017-08-14,44.69,44.8,44.51,44.7,1004883,XL
2017-08-15,44.75,45.01,44.64,44.72,1096919,XL
2017-08-16,44.82,45.0,44.525,44.62,757606,XL
2017-08-17,44.59,44.65,43.895,43.96,1239084,XL
2017-08-18,43.83,43.94,43.5,43.79,1644772,XL
2017-08-21,43.81,43.9,43.65,43.8,1008853,XL
2017-08-22,43.87,44.03,43.66,44.0,1272916,XL
2017-08-23,43.86,43.98,43.34,43.34,1319278,XL
2017-08-24,43.44,43.44,42.46,42.52,1870530,XL
2017-08-25,42.53,43.03,42.215,43.01,1776531,XL
2017-08-28,42.65,42.73,41.55,41.85,1589825,XL
2017-08-29,41.56,41.915,41.36,41.79,1781947,XL
2017-08-30,41.78,41.93,41.24,41.3,1716047,XL
2017-08-31,41.41,41.41,40.77,40.96,2944660,XL
2017-09-01,41.05,41.68,40.31,40.62,3207818,XL
2017-09-05,40.04,40.22,37.845,38.27,5923949,XL
2017-09-06,38.33,38.95,38.04,38.45,4223746,XL
2017-09-07,38.39,38.39,36.02,36.48,4304206,XL
2017-09-08,36.1,39.09,36.08,38.61,6561239,XL
2017-09-11,41.74,42.93,39.82,40.55,6295236,XL
2017-09-12,40.53,40.91,40.005,40.45,2202780,XL
2017-09-13,40.38,40.65,40.1,40.64,2384164,XL
2017-09-14,40.26,40.47,39.1,39.24,2345024,XL
2017-09-15,39.2,39.75,38.81,39.37,4058988,XL
2017-09-18,39.53,39.595,39.095,39.17,1921924,XL
2017-09-19,39.2,39.78,39.01,39.03,2995204,XL
2017-09-20,39.13,39.26,38.39,39.03,1410588,XL
2017-09-21,39.2,39.695,39.15,39.64,1985796,XL
2017-09-22,39.44,39.71,38.83,39.19,2432560,XL
2017-09-25,39.16,39.87,38.73,39.41,2955819,XL
2017-09-26,39.19,39.19,38.2,38.23,3188701,XL
2017-09-27,38.54,38.84,37.965,37.99,4747399,XL
2017-09-28,38.02,39.165,37.47,39.11,3768478,XL
2017-09-29,39.11,39.7,39.1,39.45,3302956,XL
2017-10-02,39.22,39.74,38.72,39.61,3409955,XL
2017-10-03,39.66,39.83,39.0,39.8,3522441,XL
2017-10-04,39.53,39.8,39.02,39.15,3416687,XL
2017-10-05,39.15,39.57,38.8,39.54,2346735,XL
2017-10-06,39.55,39.99,39.42,39.57,2531083,XL
2017-10-09,39.55,39.55,39.0,39.32,1268641,XL
2017-10-10,39.39,39.84,39.11,39.67,2239771,XL
2017-10-11,39.42,39.46,38.89,39.35,2392588,XL
2017-10-12,40.63,40.94,40.03,40.67,5269712,XL
2017-10-13,39.4,41.63,38.97,41.51,6374224,XL
2017-10-16,41.59,42.545,41.24,41.64,4518906,XL
2017-10-17,41.77,42.08,41.315,42.02,4586915,XL
2017-10-18,42.03,42.065,41.22,41.34,3888223,XL
2017-10-19,41.18,42.49,41.155,42.46,3116430,XL
2017-10-20,42.96,42.99,42.295,42.51,2949357,XL
2017-10-23,42.39,42.58,41.9,42.21,2213730,XL
2017-10-24,42.24,42.81,42.06,42.32,2587187,XL
2017-10-25,41.47,42.83,41.2,41.49,2949749,XL
2017-10-26,41.71,41.95,40.75,40.85,2944801,XL
2017-10-27,40.83,41.1,40.31,40.8,1934506,XL
2017-10-30,40.68,41.6,40.68,41.26,3310356,XL
2017-10-31,41.28,41.67,40.325,40.47,3009915,XL
2017-11-01,40.6,40.78,40.1,40.34,3137209,XL
2017-11-02,40.435,40.71,38.48,39.48,5375822,XL
2017-11-03,39.41,40.12,38.885,40.04,4327861,XL
2017-11-06,39.93,39.9836,39.33,39.69,2118571,XL
2017-11-07,39.8,40.57,39.74,39.91,2140007,XL
2017-11-08,39.98,39.98,39.495,39.53,1816196,XL
2017-11-09,39.14,40.51,39.14,40.14,4498821,XL
2017-11-10,40.15,40.27,39.57,39.71,1779806,XL
2017-11-13,39.64,39.66,39.12,39.4,1693818,XL
2017-11-14,39.21,39.25,38.78,39.0,2205484,XL
2017-11-15,38.76,39.35,38.63,39.23,2346568,XL
2017-11-16,39.29,39.33,38.65,38.67,2303864,XL
2017-11-17,38.58,38.8,38.26,38.63,2711379,XL
2017-11-20,38.61,38.75,38.23,38.72,2185497,XL
2017-11-21,38.84,38.84,38.28,38.3,1239991,XL
2017-11-22,38.28,38.6,37.97,38.25,1398391,XL
2017-11-24,38.31,38.42,37.98,38.08,511204,XL
2017-11-27,38.19,39.07,37.95,38.85,1940957,XL
2017-11-28,38.82,39.185,38.48,39.03,1517896,XL
2017-11-29,39.17,39.94,39.0,39.54,3180049,XL
2017-11-30,39.7,39.93,38.55,38.82,4318330,XL
2017-12-01,38.96,39.04,37.98,38.45,1724501,XL
2017-12-04,38.68,38.79,37.89,37.94,2503463,XL
2017-12-05,37.98,38.05,37.2,37.32,1939911,XL
2017-12-06,37.37,37.68,37.11,37.45,1728960,XL
2017-12-07,37.36,37.46,36.52,36.73,2053061,XL
2017-12-08,36.68,36.87,36.27,36.87,2030996,XL
2017-12-11,36.73,36.84,36.43,36.82,1413553,XL
2017-12-12,36.97,37.22,36.88,37.03,1252780,XL
2017-12-13,37.0,37.09,36.08,36.1,1923082,XL
2017-12-14,35.81,36.05,35.04,35.11,2440969,XL
2017-12-15,35.48,36.56,35.33,36.25,4109932,XL
2017-12-18,36.49,36.52,35.37,35.51,2854988,XL
2017-12-19,35.835,35.96,35.31,35.32,2764279,XL
2017-12-20,35.44,35.61,35.07,35.19,2591826,XL
2017-12-21,35.335,35.38,35.05,35.06,2098548,XL
2017-12-22,35.15,35.27,34.92,35.17,1549316,XL
2017-12-26,35.26,35.63,35.01,35.24,1102697,XL
2017-12-27,35.22,35.34,34.96,35.2,969466,XL
2017-12-28,35.3,35.39,35.02,35.37,1117436,XL
2017-12-29,35.45,35.45,35.16,35.16,1017964,XL
2018-01-02,35.21,35.21,33.86,34.02,2129202,XL
2018-01-03,33.94,34.52,33.77,34.43,1975743,XL
2018-01-04,34.5,35.35,34.42,35.24,3509383,XL
2018-01-05,35.37,35.375,34.49,34.65,2034514,XL
2018-01-08,34.48,34.6,34.23,34.46,2333073,XL
2018-01-09,34.38,34.82,34.21,34.21,1719497,XL
2018-01-10,34.22,34.66,34.07,34.23,2032848,XL
2018-01-11,34.35,35.33,34.35,35.27,2913291,XL
2018-01-12,35.15,35.52,34.561,35.49,3094431,XL
2018-01-16,35.55,35.76,34.96,35.24,2606149,XL
2018-01-17,35.5,35.5,35.05,35.33,1565254,XL
2018-01-18,35.33,35.34,34.655,35.13,2293931,XL
2018-01-19,35.22,35.59,35.02,35.45,2452417,XL
2018-01-22,36.3,37.79,35.9,35.99,4006897,XL
2018-01-23,35.99,36.81,35.71,36.78,2371566,XL
2018-01-24,36.88,37.39,36.59,36.86,2733963,XL
2018-01-25,37.02,37.1505,36.52,36.88,2714087,XL
2018-01-26,36.79,36.83,36.01,36.67,2320107,XL
2018-01-29,36.53,36.76,35.99,36.61,1474345,XL
2018-01-30,36.61,37.47,36.61,36.62,3333433,XL
2018-01-31,36.65,37.195,36.31,36.84,2660286,XL
2018-02-01,36.73,37.17,36.63,36.79,3092303,XL
2018-02-02,37.5,39.19,37.15,38.25,9168193,XL
2018-02-05,37.6,39.08,37.4,37.68,8141110,XL
2018-02-06,37.32,38.23,36.58,37.34,6218324,XL
2018-02-07,37.41,42.39,37.37,42.0,22101716,XL
2013-02-08,88.5,88.8,88.11,88.61,11412204,XOM
2013-02-11,88.35,88.51,87.97,88.28,8764645,XOM
2013-02-12,88.25,88.62,87.92,88.46,9751642,XOM
2013-02-13,88.46,88.77,88.24,88.67,8940627,XOM
2013-02-14,88.34,88.81,88.06,88.52,13238873,XOM
2013-02-15,88.57,88.61,87.8,88.36,15696943,XOM
2013-02-19,88.54,89.41,88.38,89.32,12159051,XOM
2013-02-20,89.14,89.82,88.9,88.97,13934892,XOM
2013-02-21,88.79,89.018,88.36,88.59,10939724,XOM
2013-02-22,89.02,89.28,88.405,89.2,10260417,XOM
2013-02-25,89.88,90.191,87.7,87.7,15303546,XOM
2013-02-26,88.5,88.98,87.76,88.51,15073525,XOM
2013-02-27,88.5,89.65,88.31,89.53,11195819,XOM
2013-02-28,89.67,89.81,89.03,89.55,14555948,XOM
2013-03-01,89.07,89.68,88.92,89.43,11302278,XOM
2013-03-04,89.13,89.25,88.46,88.95,10994996,XOM
2013-03-05,89.48,90.15,89.285,89.61,13072524,XOM
2013-03-06,89.6,89.95,89.05,89.56,13234515,XOM
2013-03-07,89.63,89.76,88.68,88.71,12890263,XOM
2013-03-08,89.01,89.23,88.35,88.97,11901375,XOM
2013-03-11,89.01,89.55,88.542,89.16,12454936,XOM
2013-03-12,89.45,89.91,89.01,89.16,11470283,XOM
2013-03-13,89.02,89.5,88.83,89.26,10539885,XOM
2013-03-14,89.41,89.91,89.41,89.83,13776230,XOM
2013-03-15,89.2,89.61,88.79,89.37,29245811,XOM
2013-03-18,88.74,89.39,88.55,88.77,11553676,XOM
2013-03-19,88.89,89.09,88.0201,88.58,11987730,XOM
2013-03-20,88.95,89.21,88.3,88.63,11319019,XOM
2013-03-21,88.12,88.64,87.9,88.17,13448150,XOM
2013-03-22,88.4,89.29,88.32,89.29,10751454,XOM
2013-03-25,89.5,89.9,88.66,89.02,12900801,XOM
2013-03-26,89.41,90.3,89.36,90.13,12329745,XOM
2013-03-27,89.56,90.735,89.47,90.58,12350788,XOM
2013-03-28,90.64,90.98,89.99,90.11,17487308,XOM
2013-04-01,90.13,90.985,89.98,90.77,9415826,XOM
2013-04-02,90.59,90.92,90.28,90.58,9991850,XOM
2013-04-03,90.65,90.83,89.86,89.93,12197563,XOM
2013-04-04,90.1,90.33,89.225,89.77,11582171,XOM
2013-04-05,88.61,89.21,88.4,89.01,12771763,XOM
2013-04-08,89.11,89.11,88.1501,88.6,11013906,XOM
2013-04-09,88.69,89.34,88.59,88.77,10755077,XOM
2013-04-10,88.45,89.16,88.2,88.68,14825266,XOM
2013-04-11,88.95,89.27,88.23,89.22,14979817,XOM
2013-04-12,88.88,89.19,88.41,88.99,11506425,XOM
2013-04-15,88.29,88.67,86.27,86.49,19628202,XOM
2013-04-16,87.19,87.23,86.085,86.61,14578729,XOM
2013-04-17,86.21,86.38,85.02,86.08,17341652,XOM
2013-04-18,86.28,87.08,85.78,86.62,14729514,XOM
2013-04-19,87.27,87.49,86.43,87.45,18393280,XOM
2013-04-22,87.61,88.32,87.285,88.09,11262646,XOM
2013-04-23,88.39,89.49,87.94,89.3,15566615,XOM
2013-04-24,89.45,89.89,89.35,89.43,13028510,XOM
2013-04-25,88.89,88.9,87.65,88.07,16328635,XOM
2013-04-26,87.81,88.28,87.6,88.0,10793280,XOM
2013-04-29,88.26,88.83,88.01,88.21,11095467,XOM
2013-04-30,88.26,88.99,87.76,88.99,14579439,XOM
2013-05-01,88.52,88.84,87.48,87.51,11618260,XOM
2013-05-02,87.98,88.84,87.74,88.63,11330736,XOM
2013-05-03,89.0,90.19,88.92,90.02,13036606,XOM
2013-05-06,90.25,90.88,89.93,90.58,10613407,XOM
2013-05-07,90.62,91.15,90.145,91.15,11087372,XOM
2013-05-08,91.05,91.85,91.03,91.7,13636985,XOM
2013-05-09,91.14,91.56,90.69,91.03,13773597,XOM
2013-05-10,90.87,90.95,89.79,90.14,10975518,XOM
2013-05-13,89.8,90.14,89.43,90.1,9812126,XOM
2013-05-14,90.15,91.19,90.02,91.11,9896767,XOM
2013-05-15,90.64,91.32,90.41,91.24,10400637,XOM
2013-05-16,90.8,91.287,90.5,90.7,10469678,XOM
2013-05-17,91.07,91.88,90.53,91.76,12721960,XOM
2013-05-20,91.61,92.69,91.46,92.52,12417107,XOM
2013-05-21,92.67,93.43,92.38,92.8,12520506,XOM
2013-05-22,92.83,93.5,91.81,92.19,19253745,XOM
2013-05-23,91.7,92.36,91.36,91.79,15336247,XOM
2013-05-24,91.38,91.77,91.0,91.53,12771830,XOM
2013-05-28,92.94,93.18,91.76,92.38,15198126,XOM
2013-05-29,91.76,92.415,91.59,92.08,11563102,XOM
2013-05-30,91.97,92.68,91.6,92.09,9734826,XOM
2013-05-31,91.95,92.37,90.46,90.47,17918407,XOM
2013-06-03,90.53,91.51,90.48,91.46,14180043,XOM
2013-06-04,91.18,91.49,90.2201,90.79,12481344,XOM
2013-06-05,90.68,91.12,89.61,89.65,12885742,XOM
2013-06-06,89.45,90.23,89.0,90.23,15393068,XOM
2013-06-07,90.89,91.5,90.49,91.45,12505835,XOM
2013-06-10,91.93,91.94,90.87,91.12,10372738,XOM
2013-06-11,90.38,91.035,90.23,90.46,10739310,XOM
2013-06-12,91.13,91.32,89.59,89.74,10864418,XOM
2013-06-13,89.63,91.71,89.61,91.33,13500734,XOM
2013-06-14,91.16,91.3,90.295,90.58,12158390,XOM
2013-06-17,90.97,91.77,90.77,91.51,12029497,XOM
2013-06-18,91.36,92.06,91.26,91.93,10677837,XOM
2013-06-19,91.79,92.27,91.0,91.0,14187689,XOM
2013-06-20,90.24,90.52,88.79,89.05,21082640,XOM
2013-06-21,89.76,90.14,88.85,89.48,25500392,XOM
2013-06-24,88.95,89.4995,88.02,88.48,17652918,XOM
2013-06-25,89.58,89.62,88.48,89.11,15791848,XOM
2013-06-26,89.42,89.97,88.73,89.8,14447123,XOM
2013-06-27,90.24,90.67,90.03,90.04,12349477,XOM
2013-06-28,89.85,90.75,89.56,90.35,22993046,XOM
2013-07-01,90.39,91.13,89.96,90.3,13182171,XOM
2013-07-02,90.37,91.1,90.12,90.64,12321151,XOM
2013-07-03,90.63,90.87,90.14,90.69,5680116,XOM
2013-07-05,91.1,91.61,90.57,91.57,8918068,XOM
2013-07-08,91.96,92.53,91.9003,92.25,12093727,XOM
2013-07-09,92.64,93.44,92.25,93.34,12937587,XOM
2013-07-10,93.28,93.39,92.375,92.82,12473510,XOM
2013-07-11,93.8,93.81,93.04,93.27,16187528,XOM
2013-07-12,93.25,93.45,92.725,93.4,11350061,XOM
2013-07-15,93.19,93.5,93.09,93.25,8256705,XOM
2013-07-16,93.19,93.47,92.77,93.3,11413454,XOM
2013-07-17,93.56,93.74,93.14,93.46,9394282,XOM
2013-07-18,93.8,94.84,93.71,94.38,10554877,XOM
2013-07-19,94.69,95.25,94.41,95.17,14434894,XOM
2013-07-22,94.87,95.2,94.78,94.83,9534310,XOM
2013-07-23,94.86,95.49,94.84,95.2,7377506,XOM
2013-07-24,95.31,95.31,94.42,94.99,8220787,XOM
2013-07-25,94.69,95.31,94.42,94.97,10060098,XOM
2013-07-26,94.77,94.8599,93.84,94.79,9721025,XOM
2013-07-29,94.51,94.52,93.605,94.03,8844940,XOM
2013-07-30,94.22,94.33,93.4601,93.81,10470714,XOM
2013-07-31,93.93,94.6,93.375,93.75,14402619,XOM
2013-08-01,92.69,93.1,91.25,92.73,23115508,XOM
2013-08-02,92.46,92.53,91.34,91.95,14347783,XOM
2013-08-05,91.42,91.76,91.01,91.59,12625883,XOM
2013-08-06,91.33,91.91,91.28,91.47,11689190,XOM
2013-08-07,91.18,91.55,91.133,91.34,8163804,XOM
2013-08-08,91.93,91.97,91.28,91.78,11529507,XOM
2013-08-09,91.2,91.36,90.4275,90.72,9467895,XOM
2013-08-12,90.43,90.43,89.69,89.89,10133654,XOM
2013-08-13,89.85,89.92,89.14,89.4,10892654,XOM
2013-08-14,89.34,89.48,88.9,88.95,9797766,XOM
2013-08-15,88.66,88.87,88.06,88.16,11273576,XOM
2013-08-16,88.01,88.49,87.65,87.91,11876591,XOM
2013-08-19,87.82,87.87,86.78,86.92,11734413,XOM
2013-08-20,87.13,87.87,86.83,86.83,16503994,XOM
2013-08-21,86.95,87.35,86.39,86.42,12750076,XOM
2013-08-22,86.58,87.42,86.45,86.98,10200120,XOM
2013-08-23,87.15,87.69,86.76,87.52,9205622,XOM
2013-08-26,87.5,87.7,86.82,87.09,10649292,XOM
2013-08-27,86.62,87.49,86.58,86.82,13960231,XOM
2013-08-28,87.28,88.99,87.28,88.84,17738842,XOM
2013-08-29,88.63,88.63,87.23,87.27,11408105,XOM
2013-08-30,87.39,87.55,86.79,87.16,12480433,XOM
2013-09-03,87.7,88.0,86.835,87.15,10546795,XOM
2013-09-04,87.01,87.98,86.9,87.76,9822324,XOM
2013-09-05,88.06,88.3,87.33,87.35,11694933,XOM
2013-09-06,87.49,87.73,86.8,87.25,12950619,XOM
2013-09-09,87.34,88.195,87.31,88.04,9296991,XOM
2013-09-10,88.4,88.4,87.28,87.82,11824460,XOM
2013-09-11,87.88,88.85,87.88,88.84,11203477,XOM
2013-09-12,88.59,88.8,87.865,87.98,10917188,XOM
2013-09-13,88.15,88.88,88.15,88.4,8254170,XOM
2013-09-16,88.88,89.18,88.49,88.67,9438857,XOM
2013-09-17,88.71,89.35,88.65,88.94,8943341,XOM
2013-09-18,88.91,89.87,88.37,89.58,15134662,XOM
2013-09-19,89.64,89.74,88.98,89.28,11766809,XOM
2013-09-20,89.53,89.75,88.59,88.66,20637629,XOM
2013-09-23,88.29,88.91,87.64,87.75,12227727,XOM
2013-09-24,87.59,88.07,87.28,87.36,11856616,XOM
2013-09-25,87.59,87.6,86.93,87.14,13577377,XOM
2013-09-26,87.4,87.45,86.81,87.07,9787077,XOM
2013-09-27,86.85,87.01,86.61,86.9,10867097,XOM
2013-09-30,86.06,86.7,85.61,86.04,17486142,XOM
2013-10-01,85.99,86.34,85.78,86.0,11886029,XOM
2013-10-02,85.75,86.11,85.28,86.08,11841373,XOM
2013-10-03,86.04,86.05,85.34,85.5,13927068,XOM
2013-10-04,86.31,86.42,85.68,86.32,11325581,XOM
2013-10-07,85.57,86.29,85.27,85.9,10985769,XOM
2013-10-08,85.86,85.95,85.47,85.51,15405796,XOM
2013-10-09,85.35,85.59,84.83,85.16,13556048,XOM
2013-10-10,85.52,86.04,84.79,86.04,17538226,XOM
2013-10-11,85.9,86.95,85.5,86.95,12660963,XOM
2013-10-14,86.51,87.74,86.51,87.6,9740629,XOM
2013-10-15,87.47,87.5758,86.64,86.79,12017984,XOM
2013-10-16,87.48,87.86,86.72,87.31,11626121,XOM
2013-10-17,87.13,87.5,87.01,87.48,10427493,XOM
2013-10-18,87.69,87.74,87.3,87.55,12425112,XOM
2013-10-21,87.5,87.65,86.84,87.23,10701824,XOM
2013-10-22,87.29,88.15,87.13,87.98,12710620,XOM
2013-10-23,87.52,87.65,86.95,87.61,11449354,XOM
2013-10-24,87.98,88.73,87.97,88.42,12289301,XOM
2013-10-25,88.23,88.65,87.82,87.97,11368706,XOM
2013-10-28,87.83,88.46,87.61,88.23,9862663,XOM
2013-10-29,88.45,89.0277,88.435,88.93,10339953,XOM
2013-10-30,88.97,89.48,88.69,88.81,14306030,XOM
2013-10-31,89.45,90.96,89.2,89.62,19173136,XOM
2013-11-01,89.74,90.04,88.27,89.82,19023960,XOM
2013-11-04,90.0,92.27,90.0,92.1,20592370,XOM
2013-11-05,91.34,93.25,91.24,91.99,21110485,XOM
2013-11-06,92.42,93.28,92.12,93.22,13461255,XOM
2013-11-07,92.64,92.98,91.76,91.96,16572148,XOM
2013-11-08,91.8,92.82,91.475,92.73,12330256,XOM
2013-11-11,92.85,93.23,92.5,92.96,7925863,XOM
2013-11-12,92.67,93.32,92.5,92.67,10727290,XOM
2013-11-13,92.22,92.74,92.07,92.59,9280219,XOM
2013-11-14,92.68,93.42,92.68,93.22,7868713,XOM
2013-11-15,94.15,95.29,94.03,95.27,18374489,XOM
2013-11-18,95.98,96.0,95.06,95.45,14245128,XOM
2013-11-19,95.4,95.79,95.16,95.42,12697290,XOM
2013-11-20,95.75,95.9499,94.37,94.68,10459364,XOM
2013-11-21,94.85,95.39,94.63,94.69,9128848,XOM
2013-11-22,94.96,95.07,94.29,95.01,8541590,XOM
2013-11-25,95.21,95.75,94.83,95.09,10515815,XOM
2013-11-26,94.75,94.81,94.15,94.27,11859551,XOM
2013-11-27,94.36,94.42,93.48,93.8,8828125,XOM
2013-11-29,93.65,94.22,93.3,93.48,6770498,XOM
2013-12-02,93.27,94.04,92.92,93.52,9310964,XOM
2013-12-03,93.6,94.48,93.23,94.39,12607780,XOM
2013-12-04,94.19,94.9,93.92,94.67,13074695,XOM
2013-12-05,94.07,94.65,93.92,94.13,10586826,XOM
2013-12-06,94.97,95.71,94.59,95.65,12063395,XOM
2013-12-09,95.95,96.25,95.6,95.84,15519217,XOM
2013-12-10,95.9,95.975,95.39,95.71,9868328,XOM
2013-12-11,95.38,95.54,94.16,94.26,12811798,XOM
2013-12-12,94.5,95.88,94.28,95.36,15562613,XOM
2013-12-13,95.13,95.915,94.66,95.31,10630610,XOM
2013-12-16,96.28,98.88,96.13,97.22,23225988,XOM
2013-12-17,97.02,97.13,96.03,96.75,14920924,XOM
2013-12-18,97.43,99.95,97.01,99.54,21334488,XOM
2013-12-19,99.5,99.6,99.0,99.43,12905883,XOM
2013-12-20,99.39,99.6,98.6,98.68,23333803,XOM
2013-12-23,99.0,99.29,98.39,98.51,10131832,XOM
2013-12-24,98.33,99.435,98.33,99.22,4168300,XOM
2013-12-26,99.42,101.03,99.38,100.9,9539504,XOM
2013-12-27,101.24,101.74,100.99,101.51,10214097,XOM
2013-12-30,101.53,101.55,100.31,100.31,9008884,XOM
2013-12-31,100.49,101.39,100.43,101.2,8509901,XOM
2014-01-02,100.18,100.76,99.385,99.75,11030125,XOM
2014-01-03,99.77,100.1699,99.141,99.51,9295650,XOM
2014-01-06,99.94,100.14,98.8864,99.66,11849986,XOM
2014-01-07,99.61,101.215,99.42,101.07,11188673,XOM
2014-01-08,101.19,101.19,100.15,100.74,11180366,XOM
2014-01-09,100.2,100.39,99.03,99.76,11679041,XOM
2014-01-10,99.99,100.63,99.12,100.52,10537306,XOM
2014-01-13,99.91,100.1,98.27,98.55,12112226,XOM
2014-01-14,98.8,99.27,98.65,99.12,9269763,XOM
2014-01-15,99.16,99.35,98.63,98.78,9427730,XOM
2014-01-16,98.79,99.04,98.25,98.94,9421731,XOM
2014-01-17,99.18,100.34,98.67,99.16,15998124,XOM
2014-01-21,98.57,98.8856,98.04,98.5,13848381,XOM
2014-01-22,98.88,98.95,97.84,97.88,11648146,XOM
2014-01-23,97.25,97.39,96.01,96.97,15397746,XOM
2014-01-24,96.18,96.25,94.82,94.85,14669972,XOM
2014-01-27,95.075,95.58,94.75,94.92,12477405,XOM
2014-01-28,95.35,95.92,94.77,95.65,10774257,XOM
2014-01-29,94.93,96.2,94.65,95.11,13194427,XOM
2014-01-30,94.0,94.95,93.06,93.99,14632354,XOM
2014-01-31,92.85,93.28,91.7,92.16,17372323,XOM
2014-02-03,91.915,92.31,89.64,90.05,20381403,XOM
2014-02-04,90.37,90.64,89.39,90.02,17703260,XOM
2014-02-05,90.305,90.61,89.38,89.58,16395819,XOM
2014-02-06,89.51,90.18,89.25,89.8,13650204,XOM
2014-02-07,90.12,90.63,89.75,90.58,12632454,XOM
2014-02-10,90.45,90.53,89.36,89.52,12241464,XOM
2014-02-11,89.56,91.0,89.4,90.84,13426576,XOM
2014-02-12,91.01,91.86,90.64,91.08,10753088,XOM
2014-02-13,90.59,91.65,90.4,91.43,9776453,XOM
2014-02-14,91.78,94.4301,91.6,94.11,18335517,XOM
2014-02-18,94.07,94.72,93.36,94.07,12981890,XOM
2014-02-19,93.8,95.29,93.8,93.95,12228854,XOM
2014-02-20,93.85,95.77,93.75,95.37,14425193,XOM
2014-02-21,95.48,95.58,94.94,95.03,11286050,XOM
2014-02-24,95.61,97.25,95.41,96.44,16034244,XOM
2014-02-25,96.54,96.97,95.96,96.31,10664330,XOM
2014-02-26,96.56,96.86,95.53,95.79,9088471,XOM
2014-02-27,95.58,96.05,95.16,95.84,9101165,XOM
2014-02-28,95.96,96.833,95.78,96.27,12652612,XOM
2014-03-03,95.76,96.54,94.8299,95.5,11897226,XOM
2014-03-04,96.59,96.86,95.87,96.52,12566341,XOM
2014-03-05,95.2,95.29,93.395,93.8,19836928,XOM
2014-03-06,93.67,93.94,93.27,93.76,12612051,XOM
2014-03-07,94.37,95.06,93.99,94.99,12660051,XOM
2014-03-10,95.15,95.55,94.66,95.5,9967356,XOM
2014-03-11,95.36,95.59,93.52,94.01,12144602,XOM
2014-03-12,93.64,94.47,93.55,94.21,9705872,XOM
2014-03-13,94.44,94.57,93.33,93.64,9872689,XOM
2014-03-14,93.58,94.22,93.29,93.47,11731826,XOM
2014-03-17,93.95,94.53,93.75,94.32,8676159,XOM
2014-03-18,94.41,95.25,94.07,94.71,8757308,XOM
2014-03-19,94.65,95.3,93.13,93.73,9914653,XOM
2014-03-20,93.44,94.74,93.01,94.58,10405003,XOM
2014-03-21,95.1,95.99,94.31,94.31,24482606,XOM
2014-03-24,94.76,95.1,94.48,94.64,9539768,XOM
2014-03-25,95.1,95.82,94.8,94.91,9799558,XOM
2014-03-26,95.56,95.58,94.41,94.7,11033634,XOM
2014-03-27,94.61,96.5,94.06,96.24,15427492,XOM
2014-03-28,96.47,97.97,96.47,97.7,12321804,XOM
2014-03-31,98.49,98.85,97.32,97.68,12375215,XOM
2014-04-01,97.65,97.93,97.28,97.73,9476393,XOM
2014-04-02,97.53,98.06,97.18,97.95,9550006,XOM
2014-04-03,97.83,98.54,97.56,97.93,10119284,XOM
2014-04-04,98.3,98.71,97.28,97.36,12496720,XOM
2014-04-07,97.25,97.53,96.751,96.78,10126378,XOM
2014-04-08,97.01,97.88,96.75,97.45,10251416,XOM
2014-04-09,97.75,97.79,96.629,97.33,10464949,XOM
2014-04-10,96.98,97.78,96.235,96.78,13449913,XOM
2014-04-11,96.51,97.4399,96.28,96.72,13353028,XOM
2014-04-14,97.49,98.055,96.74,97.86,9610713,XOM
2014-04-15,97.58,98.7,97.07,98.68,12961766,XOM
2014-04-16,99.05,100.1,98.97,99.94,12508091,XOM
2014-04-17,99.69,100.97,99.69,100.42,15439810,XOM
2014-04-21,100.03,100.93,99.89,100.93,8003529,XOM
2014-04-22,100.53,100.86,100.22,100.37,8212620,XOM
2014-04-23,100.59,100.95,100.33,100.5,8691639,XOM
2014-04-24,100.48,100.6,99.86,100.01,9057792,XOM
2014-04-25,99.99,100.57,99.93,100.41,10396471,XOM
2014-04-28,100.72,101.462,100.31,101.17,12710821,XOM
2014-04-29,101.57,102.57,101.2301,101.45,10094588,XOM
2014-04-30,101.13,102.41,100.71,102.41,13972286,XOM
2014-05-01,101.96,102.39,101.2,101.41,11161697,XOM
2014-05-02,101.28,102.91,100.98,102.01,11169957,XOM
2014-05-05,101.69,103.13,101.58,102.91,7614576,XOM
2014-05-06,102.6,103.3,102.41,102.67,9669834,XOM
2014-05-07,103.12,103.45,102.79,103.11,11007353,XOM
2014-05-08,103.09,103.29,102.1701,102.32,8924353,XOM
2014-05-09,101.71,102.18,101.26,101.95,8948779,XOM
2014-05-12,102.33,102.35,101.525,102.23,8830502,XOM
2014-05-13,102.18,102.71,101.94,102.36,7529135,XOM
2014-05-14,102.36,102.68,102.11,102.29,6999163,XOM
2014-05-15,102.0,102.42,100.33,100.78,13658740,XOM
2014-05-16,100.59,101.0,100.32,100.74,10369477,XOM
2014-05-19,100.42,101.11,100.42,100.87,5851383,XOM
2014-05-20,100.69,101.08,100.45,100.67,6140744,XOM
2014-05-21,100.85,102.22,100.72,102.03,7748049,XOM
2014-05-22,101.81,101.97,101.47,101.5,5304614,XOM
2014-05-23,101.55,101.93,101.2663,101.32,5411273,XOM
2014-05-27,101.61,101.9,100.93,101.36,8359739,XOM
2014-05-28,101.23,102.07,101.05,101.06,7587010,XOM
2014-05-29,101.54,101.65,101.02,101.27,6113654,XOM
2014-05-30,100.8,101.15,100.37,100.53,11488959,XOM
2014-06-02,100.53,100.88,99.67,99.94,7762537,XOM
2014-06-03,99.59,100.69,99.59,100.39,9384234,XOM
2014-06-04,100.21,100.455,99.96,100.04,7154661,XOM
2014-06-05,100.1,100.83,99.96,100.55,12296438,XOM
2014-06-06,100.61,101.63,100.6,101.6,9342474,XOM
2014-06-09,101.45,101.96,101.19,101.52,6404983,XOM
2014-06-10,101.48,101.73,101.0,101.46,7917532,XOM
2014-06-11,101.19,102.33,101.0,101.95,10270318,XOM
2014-06-12,102.46,102.945,101.57,101.66,11421250,XOM
2014-06-13,101.93,102.6551,101.63,102.65,8241548,XOM
2014-06-16,102.57,103.25,102.17,102.92,8977642,XOM
2014-06-17,102.58,102.59,101.45,102.42,9355388,XOM
2014-06-18,102.57,102.95,102.06,102.73,9575877,XOM
2014-06-19,102.61,102.84,101.68,102.63,11107691,XOM
2014-06-20,103.28,104.06,102.94,103.83,17681113,XOM
2014-06-23,104.11,104.61,103.88,104.38,8553670,XOM
2014-06-24,104.18,104.47,102.47,102.73,9708408,XOM
2014-06-25,102.34,102.62,101.53,102.14,10716273,XOM
2014-06-26,101.94,102.38,100.85,102.03,8424551,XOM
2014-06-27,101.67,101.79,100.66,101.21,15149918,XOM
2014-06-30,101.21,101.27,100.52,100.68,9536536,XOM
2014-07-01,101.15,101.59,100.79,101.36,8404213,XOM
2014-07-02,101.15,101.64,101.04,101.57,6954442,XOM
2014-07-03,101.95,103.27,101.68,102.59,6922616,XOM
2014-07-07,102.33,102.65,102.02,102.65,7980994,XOM
2014-07-08,102.33,103.23,102.17,102.83,9615023,XOM
2014-07-09,102.96,103.69,102.81,103.55,7659029,XOM
2014-07-10,102.88,103.07,102.04,102.57,8533731,XOM
2014-07-11,102.4,102.5,101.32,101.74,7689643,XOM
2014-07-14,102.17,103.08,102.16,102.68,8253348,XOM
2014-07-15,102.53,102.6,101.74,102.39,8760545,XOM
2014-07-16,102.56,103.79,102.54,103.77,8879502,XOM
2014-07-17,103.38,103.885,102.29,102.31,8145741,XOM
2014-07-18,102.69,102.96,101.86,102.73,8208309,XOM
2014-07-21,102.36,103.19,102.06,103.08,6632386,XOM
2014-07-22,103.64,104.19,103.5,103.54,7426442,XOM
2014-07-23,103.64,104.45,103.53,104.25,7017078,XOM
2014-07-24,104.42,104.72,103.95,104.28,7943024,XOM
2014-07-25,103.93,103.99,102.96,103.18,7784729,XOM
2014-07-28,103.73,104.15,102.57,103.25,11072138,XOM
2014-07-29,104.21,104.76,103.52,103.55,8055421,XOM
2014-07-30,103.73,104.15,102.57,103.25,11072188,XOM
2014-07-31,101.98,101.98,98.93,98.94,18297904,XOM
2014-08-01,98.62,99.55,98.18,98.8,14915613,XOM
2014-08-04,98.74,100.43,98.31,100.13,12152078,XOM
2014-08-05,99.48,99.54,97.78,98.2,13071813,XOM
2014-08-06,98.2,99.65,98.2,98.98,9916916,XOM
2014-08-07,99.77,99.84,97.63,98.27,10017398,XOM
2014-08-08,98.81,99.79,98.32,99.74,11206941,XOM
2014-08-11,99.28,99.42,98.535,98.73,8595196,XOM
2014-08-12,98.21,98.69,97.82,98.49,9585001,XOM
2014-08-13,98.82,99.31,98.48,99.09,7645775,XOM
2014-08-14,99.1,99.28,98.6,99.09,6547528,XOM
2014-08-15,99.24,99.43,98.14,99.03,9234925,XOM
2014-08-18,99.28,99.53,99.095,99.52,7143392,XOM
2014-08-19,99.5,99.95,99.43,99.49,8888327,XOM
2014-08-20,99.55,99.9,99.04,99.7,6753128,XOM
2014-08-21,99.8,100.07,99.26,99.28,6826246,XOM
2014-08-22,98.89,98.98,98.08,98.5,8096103,XOM
2014-08-25,98.81,98.9,98.5,98.75,7570029,XOM
2014-08-26,99.12,100.31,99.02,99.64,8536472,XOM
2014-08-27,99.78,99.96,99.09,99.53,5849223,XOM
2014-08-28,99.04,99.74,99.01,99.57,6072738,XOM
2014-08-29,99.38,99.67,98.72,99.46,8873707,XOM
2014-09-02,99.43,99.59,97.81,98.49,8966533,XOM
2014-09-03,98.86,99.59,98.86,99.11,8481019,XOM
2014-09-04,99.0,99.45,97.97,98.36,9662876,XOM
2014-09-05,98.74,99.3,98.11,99.26,9486572,XOM
2014-09-08,98.92,98.92,97.45,97.77,10080099,XOM
2014-09-09,97.69,98.03,96.96,97.39,9762259,XOM
2014-09-10,97.36,97.53,95.83,96.81,12113689,XOM
2014-09-11,96.32,97.12,95.82,97.03,10181311,XOM
2014-09-12,96.53,96.59,95.63,95.78,10270116,XOM
2014-09-15,95.73,96.4,95.4,96.29,10694860,XOM
2014-09-16,96.23,98.05,96.02,97.43,11582529,XOM
2014-09-17,97.91,97.93,96.8,97.08,8777778,XOM
2014-09-18,97.15,97.32,96.48,96.61,8636631,XOM
2014-09-19,97.08,97.56,96.865,97.12,18178477,XOM
2014-09-22,96.9,97.0,96.27,96.54,8824870,XOM
2014-09-23,96.28,97.16,96.03,96.03,10300659,XOM
2014-09-24,95.87,96.25,94.84,95.82,12200003,XOM
2014-09-25,95.66,95.89,94.2002,94.25,12854240,XOM
2014-09-26,94.33,95.76,93.8,95.43,11256807,XOM
2014-09-29,94.71,94.78,93.8,94.43,14023092,XOM
2014-09-30,94.11,94.81,93.62,94.05,15579333,XOM
2014-10-01,94.11,94.54,92.715,92.86,14028600,XOM
2014-10-02,92.39,93.9,92.06,93.3,13756563,XOM
2014-10-03,93.6,94.11,92.58,93.92,11572112,XOM
2014-10-06,94.01,95.33,93.91,94.52,10599719,XOM
2014-10-07,94.27,95.19,93.33,93.37,10787852,XOM
2014-10-08,93.42,94.83,92.42,94.61,15592479,XOM
2014-10-09,94.05,94.49,91.63,91.82,17917680,XOM
2014-10-10,92.44,93.27,90.9,91.6,18173104,XOM
2014-10-13,91.32,92.53,90.76,90.84,14451647,XOM
2014-10-14,91.49,92.23,90.0601,90.55,23121774,XOM
2014-10-15,89.0,90.61,86.91,90.22,24704546,XOM
2014-10-16,88.58,91.27,88.18,90.6,25215899,XOM
2014-10-17,91.13,92.25,90.5,91.21,18194303,XOM
2014-10-20,90.63,91.89,90.63,91.77,10826502,XOM
2014-10-21,92.86,94.03,92.36,93.65,15757046,XOM
2014-10-22,93.96,94.585,92.98,93.13,12742932,XOM
2014-10-23,94.31,94.98,93.87,94.11,11352718,XOM
2014-10-24,94.19,94.53,93.22,94.49,9740056,XOM
2014-10-27,93.85,93.85,92.77,93.71,11394514,XOM
2014-10-28,94.44,95.195,93.93,95.1,12570452,XOM
2014-10-29,95.42,95.98,93.62,94.59,12410105,XOM
2014-10-30,93.87,94.67,93.22,94.45,9767918,XOM
2014-10-31,94.99,96.89,94.31,96.71,17493736,XOM
2014-11-03,96.56,97.1,94.8,95.26,13410561,XOM
2014-11-04,94.5,94.89,93.89,94.52,13498531,XOM
2014-11-05,95.36,95.77,94.65,95.07,12480033,XOM
2014-11-06,95.18,96.42,94.28,96.26,14731392,XOM
2014-11-07,95.8,97.16,95.72,96.59,13233484,XOM
2014-11-10,96.87,97.1,96.07,96.28,9087594,XOM
2014-11-11,95.78,96.51,95.61,96.41,7990045,XOM
2014-11-12,95.9,96.4,95.11,95.38,11592788,XOM
2014-11-13,94.96,95.21,93.83,94.66,12355397,XOM
2014-11-14,94.87,95.11,94.65,95.09,9352535,XOM
2014-11-17,94.85,95.14,94.19,95.11,8704386,XOM
2014-11-18,95.08,95.75,94.53,94.87,9272445,XOM
2014-11-19,95.08,95.74,94.13,95.61,8333169,XOM
2014-11-20,95.37,95.9,95.26,95.82,8422369,XOM
2014-11-21,97.2,97.2,96.1,96.81,12374854,XOM
2014-11-24,96.34,96.8,95.25,95.72,10172405,XOM
2014-11-25,96.01,96.03,94.37,94.78,13747362,XOM
2014-11-26,94.64,95.13,94.36,94.48,9822941,XOM
2014-11-28,91.5,91.85,90.11,90.54,19556690,XOM
2014-12-01,90.36,92.87,90.28,92.35,27584224,XOM
2014-12-02,92.32,94.67,92.01,94.19,20885295,XOM
2014-12-03,94.67,95.33,94.0,94.95,16220449,XOM
2014-12-04,94.13,94.61,93.07,94.37,13115285,XOM
2014-12-05,93.95,94.59,93.3542,93.82,11831896,XOM
2014-12-08,92.9,93.13,91.365,91.7,15735859,XOM
2014-12-09,91.23,92.06,90.76,91.38,15883826,XOM
2014-12-10,90.72,90.73,88.2,88.67,22279389,XOM
2014-12-11,88.86,91.54,88.85,89.2,21522152,XOM
2014-12-12,88.71,89.0,86.6,86.6,24568339,XOM
2014-12-15,87.53,88.6,86.5,86.9,21373561,XOM
2014-12-16,86.38,89.2,86.19,86.41,26372409,XOM
2014-12-17,87.24,89.9,87.15,89.02,23323043,XOM
2014-12-18,90.37,91.16,88.4,91.16,22882705,XOM
2014-12-19,90.21,93.64,89.61,93.64,38468954,XOM
2014-12-22,92.96,93.67,92.45,93.33,17871762,XOM
2014-12-23,93.52,95.18,93.0472,94.59,13706536,XOM
2014-12-24,94.22,94.25,92.98,93.78,6875691,XOM
2014-12-26,93.99,94.43,92.62,93.21,10584997,XOM
2014-12-29,93.33,93.86,92.89,93.07,9892119,XOM
2014-12-30,92.77,93.39,92.51,93.02,8743369,XOM
2014-12-31,92.42,93.13,92.06,92.45,11337219,XOM
2015-01-02,92.25,93.05,91.81,92.83,10220410,XOM
2015-01-05,92.1,92.4,89.5,90.29,18502381,XOM
2015-01-06,90.24,91.41,89.02,89.81,16670713,XOM
2015-01-07,90.65,91.48,90.0,90.72,13590721,XOM
2015-01-08,91.25,92.27,91.0,92.23,15487496,XOM
2015-01-09,92.3,92.78,91.37,92.1,14488415,XOM
2015-01-12,91.24,91.34,89.82,90.33,15176303,XOM
2015-01-13,90.88,91.43,89.11,90.0,17469028,XOM
2015-01-14,88.95,89.89,87.26,89.74,23272056,XOM
2015-01-15,90.43,90.66,88.51,88.96,18759590,XOM
2015-01-16,88.98,91.19,88.98,91.12,17713093,XOM
2015-01-20,91.14,91.78,90.38,91.09,16760994,XOM
2015-01-21,91.74,91.99,91.01,91.87,14276380,XOM
2015-01-22,92.31,92.9658,91.32,92.87,13558953,XOM
2015-01-23,92.28,92.48,90.785,90.89,14706313,XOM
2015-01-26,90.61,91.94,90.47,91.76,10672507,XOM
2015-01-27,91.24,91.6,90.6,90.95,12301462,XOM
2015-01-28,90.88,90.93,87.82,87.95,17829700,XOM
2015-01-29,88.22,88.26,86.03,87.58,22682981,XOM
2015-01-30,87.16,88.42,86.25,87.42,22679947,XOM
2015-02-02,87.85,89.59,87.5,89.58,20306347,XOM
2015-02-03,90.9,92.33,90.81,92.25,21900857,XOM
2015-02-04,91.64,92.27,90.51,91.46,19632169,XOM
2015-02-05,92.39,92.54,91.7,92.36,12809028,XOM
2015-02-06,92.1,92.28,90.96,91.5,12331189,XOM
2015-02-09,91.4,92.29,91.2366,91.56,11360679,XOM
2015-02-10,91.74,91.74,90.3,91.01,12952873,XOM
2015-02-11,90.02,90.83,89.79,90.6,12240595,XOM
2015-02-12,91.46,92.66,91.02,92.37,14842992,XOM
2015-02-13,92.7,93.45,92.28,93.37,12060981,XOM
2015-02-17,92.75,93.07,92.29,93.05,11758746,XOM
2015-02-18,91.99,91.99,90.39,91.01,19177925,XOM
2015-02-19,89.64,90.42,88.58,89.44,19350556,XOM
2015-02-20,89.4,89.94,88.85,89.92,15959865,XOM
2015-02-23,89.26,89.55,88.74,89.01,12771790,XOM
2015-02-24,89.33,89.78,89.13,89.42,9990726,XOM
2015-02-25,89.57,89.7,89.08,89.6,9925652,XOM
2015-02-26,89.13,89.18,88.08,88.65,13984008,XOM
2015-02-27,88.89,89.28,88.34,88.54,13090560,XOM
2015-03-02,88.34,88.52,87.35,88.04,13793671,XOM
2015-03-03,87.93,88.02,87.13,87.62,13493839,XOM
2015-03-04,87.96,87.96,86.93,87.18,13467554,XOM
2015-03-05,87.07,87.1864,86.52,86.74,12527581,XOM
2015-03-06,86.41,86.6,85.32,85.63,16070466,XOM
2015-03-09,86.12,86.38,85.12,85.16,14503802,XOM
2015-03-10,84.82,85.53,84.24,84.26,17195460,XOM
2015-03-11,84.93,84.93,84.0,84.02,13004655,XOM
2015-03-12,84.43,84.72,84.06,84.22,10792898,XOM
2015-03-13,83.9,84.18,82.68,83.87,16799920,XOM
2015-03-16,83.71,84.86,83.27,84.76,13516235,XOM
2015-03-17,84.54,84.85,84.015,84.08,12979713,XOM
2015-03-18,83.54,86.37,83.43,86.07,18745653,XOM
2015-03-19,85.19,85.5,84.325,84.41,12738497,XOM
2015-03-20,84.67,85.4,84.39,84.54,36083450,XOM
2015-03-23,85.02,85.7801,85.01,85.43,17450685,XOM
2015-03-24,85.3,85.78,84.5,84.52,10174292,XOM
2015-03-25,85.05,85.57,84.77,84.86,11934737,XOM
2015-03-26,85.3,85.57,84.09,84.32,14400695,XOM
2015-03-27,84.04,84.05,83.33,83.58,11579299,XOM
2015-03-30,84.27,85.82,84.25,85.63,15653170,XOM
2015-03-31,84.85,85.34,84.46,85.0,13353990,XOM
2015-04-01,85.7,86.0,84.26,84.46,14522257,XOM
2015-04-02,84.09,84.94,83.854,84.3,11297401,XOM
2015-04-06,85.15,85.64,84.2,85.13,10916434,XOM
2015-04-07,85.01,86.17,84.756,85.75,11836065,XOM
2015-04-08,85.8,85.9,84.02,84.06,16257095,XOM
2015-04-09,84.0,84.73,83.81,84.65,13281833,XOM
2015-04-10,85.37,86.04,84.77,85.56,13372433,XOM
2015-04-13,85.92,86.25,85.24,85.34,9880507,XOM
2015-04-14,85.6,87.475,85.53,86.63,15693825,XOM
2015-04-15,87.14,88.53,87.14,88.08,15332834,XOM
2015-04-16,87.88,88.16,87.11,87.73,9570809,XOM
2015-04-17,87.14,87.36,86.155,86.93,14430130,XOM
2015-04-20,87.13,88.1,87.08,87.24,11593561,XOM
2015-04-21,87.38,87.62,86.6849,86.88,10100460,XOM
2015-04-22,87.04,87.8,86.34,87.46,8663587,XOM
2015-04-23,87.36,88.38,87.31,87.54,9866129,XOM
2015-04-24,87.19,87.36,86.66,86.97,8405737,XOM
2015-04-27,87.41,87.6,86.755,87.01,10534606,XOM
2015-04-28,87.22,87.86,87.04,87.8,9633764,XOM
2015-04-29,87.5,88.07,86.96,87.87,12534119,XOM
2015-04-30,88.67,88.67,87.22,87.37,13947730,XOM
2015-05-01,87.85,88.95,87.7,88.85,12257076,XOM
2015-05-04,89.42,89.88,88.95,89.11,10343675,XOM
2015-05-05,89.97,90.09,88.52,88.61,11895027,XOM
2015-05-06,89.65,89.96,87.79,88.19,11273450,XOM
2015-05-07,88.0,88.1,86.92,87.6,9992451,XOM
2015-05-08,88.47,89.07,87.82,88.99,11390293,XOM
2015-05-11,88.53,88.57,86.65,86.78,11997787,XOM
2015-05-12,86.89,87.46,86.42,87.02,9788887,XOM
2015-05-13,87.28,87.73,86.4021,86.56,8629433,XOM
2015-05-14,86.93,87.34,86.75,86.97,8791275,XOM
2015-05-15,86.8,87.62,86.6,87.35,8422209,XOM
2015-05-18,87.31,87.46,86.78,86.85,6395354,XOM
2015-05-19,86.47,87.21,86.21,86.99,9777078,XOM
2015-05-20,87.39,87.4,86.91,87.13,7276571,XOM
2015-05-21,87.28,87.44,86.96,87.21,8357353,XOM
2015-05-22,86.99,87.1,86.5,86.52,7598432,XOM
2015-05-26,86.04,86.37,85.03,85.35,11288963,XOM
2015-05-27,85.3,85.89,84.77,85.11,10778275,XOM
2015-05-28,85.11,85.57,84.82,85.11,8038943,XOM
2015-05-29,85.1,85.58,84.88,85.2,14631316,XOM
2015-06-01,85.25,85.47,84.8,85.13,9077512,XOM
2015-06-02,85.12,85.59,84.91,85.14,9328322,XOM
2015-06-03,85.23,85.84,84.86,84.95,8179540,XOM
2015-06-04,84.7,84.89,83.78,84.22,12607257,XOM
2015-06-05,84.13,85.0,83.98,84.28,11388508,XOM
2015-06-08,84.18,85.209,83.93,84.85,12244688,XOM
2015-06-09,85.29,85.43,84.49,84.58,8105514,XOM
2015-06-10,85.84,85.97,85.0,85.21,10147049,XOM
2015-06-11,85.3,85.7,84.89,85.09,7759265,XOM
2015-06-12,84.58,84.68,83.86,84.02,8347341,XOM
2015-06-15,83.53,83.98,83.19,83.72,9563933,XOM
2015-06-16,83.81,84.75,83.4,84.68,9100116,XOM
2015-06-17,85.03,85.13,84.41,84.73,9090188,XOM
2015-06-18,84.8,85.96,84.72,85.48,10247825,XOM
2015-06-19,84.92,85.48,84.92,85.21,16129576,XOM
2015-06-22,85.39,85.6,84.97,85.17,9465144,XOM
2015-06-23,85.22,85.28,84.59,85.07,10223910,XOM
2015-06-24,84.89,85.34,84.66,84.68,11800118,XOM
2015-06-25,84.85,84.85,83.93,83.93,10259382,XOM
2015-06-26,83.83,84.1,83.49,83.86,19023328,XOM
2015-06-29,83.05,83.45,82.8,82.82,11739236,XOM
2015-06-30,83.74,84.9,82.8,83.2,14981145,XOM
2015-07-01,83.28,83.53,82.11,82.37,13529076,XOM
2015-07-02,82.79,83.28,82.55,83.14,9187997,XOM
2015-07-06,82.42,83.06,82.12,82.53,11694425,XOM
2015-07-07,82.19,83.23,81.49,82.87,15641535,XOM
2015-07-08,82.25,82.98,81.91,81.97,10056994,XOM
2015-07-09,82.87,83.15,81.58,81.6,11980543,XOM
2015-07-10,82.09,82.49,81.6,82.22,8628659,XOM
2015-07-13,82.11,82.6099,82.07,82.42,8026658,XOM
2015-07-14,82.38,83.32,82.26,83.11,9310155,XOM
2015-07-15,82.61,83.42,82.4039,82.76,9289210,XOM
2015-07-16,83.18,83.48,82.8,82.91,8267647,XOM
2015-07-17,82.51,82.84,81.79,82.61,12156000,XOM
2015-07-20,82.15,82.4059,81.6,81.76,12957060,XOM
2015-07-21,81.93,82.43,81.43,81.66,8677069,XOM
2015-07-22,82.35,82.47,81.58,81.79,13181463,XOM
2015-07-23,81.73,81.97,80.97,81.14,10496096,XOM
2015-07-24,81.16,81.16,79.72,79.94,14888464,XOM
2015-07-27,79.23,80.13,78.97,79.26,14996094,XOM
2015-07-28,79.7,82.665,79.565,82.48,19777278,XOM
2015-07-29,82.18,83.2,81.91,83.14,13913768,XOM
2015-07-30,83.18,83.32,82.42,83.01,11139943,XOM
2015-07-31,81.67,81.67,78.93,79.21,26232661,XOM
2015-08-03,78.7,78.93,77.63,78.06,15767743,XOM
2015-08-04,77.88,78.61,76.93,77.17,18874419,XOM
2015-08-05,77.87,78.23,76.9,77.17,16544386,XOM
2015-08-06,76.94,78.26,76.91,78.09,13005213,XOM
2015-08-07,77.55,77.97,76.6178,76.83,12187623,XOM
2015-08-10,77.09,78.75,77.09,78.75,14876012,XOM
2015-08-11,77.01,78.07,76.33,77.49,14486353,XOM
2015-08-12,77.44,78.87,76.96,78.79,16909190,XOM
2015-08-13,78.32,79.29,78.27,78.65,13154102,XOM
2015-08-14,78.64,79.28,78.25,78.36,9129284,XOM
2015-08-17,77.93,79.175,77.45,78.77,9365433,XOM
2015-08-18,78.53,78.67,77.58,77.9,9815315,XOM
2015-08-19,77.51,77.58,75.93,76.23,17007779,XOM
2015-08-20,76.0,76.18,74.57,74.57,17811205,XOM
2015-08-21,74.1,74.89,72.07,72.13,25488846,XOM
2015-08-24,67.99,71.38,66.55,68.72,35531225,XOM
2015-08-25,71.31,71.44,68.2,68.71,30409744,XOM
2015-08-26,70.63,72.75,69.15,72.5,34436044,XOM
2015-08-27,73.8,74.89,73.01,74.85,24570983,XOM
2015-08-28,74.71,75.98,74.41,75.07,18997331,XOM
2015-08-31,74.28,75.55,73.3,75.24,19570103,XOM
2015-09-01,73.3,73.35,71.51,72.08,24092930,XOM
2015-09-02,73.1,73.24,72.0,73.23,16936898,XOM
2015-09-03,73.64,74.91,73.34,73.79,13451867,XOM
2015-09-04,72.93,73.14,72.25,72.46,14902476,XOM
2015-09-08,73.72,73.72,72.9668,73.5,13626907,XOM
2015-09-09,74.37,74.68,71.85,72.0,17246222,XOM
2015-09-10,72.81,72.98,71.8,72.52,12353853,XOM
2015-09-11,72.4,72.72,72.01,72.69,12172259,XOM
2015-09-14,72.31,72.58,71.76,72.49,10738538,XOM
2015-09-15,72.44,73.3132,72.41,72.86,11979773,XOM
2015-09-16,73.51,74.7,73.37,74.3,15214174,XOM
2015-09-17,74.41,75.47,73.85,74.46,15603018,XOM
2015-09-18,73.26,73.56,72.12,72.68,23180160,XOM
2015-09-21,73.1,73.61,72.73,73.39,10852972,XOM
2015-09-22,72.35,73.52,72.02,72.74,14245205,XOM
2015-09-23,72.87,73.2,72.29,72.3,13784836,XOM
2015-09-24,72.0,73.15,71.72,72.73,14584249,XOM
2015-09-25,73.29,73.53,72.76,73.23,15175317,XOM
2015-09-28,72.62,73.46,72.4,72.6,14571908,XOM
2015-09-29,72.65,73.19,72.14,72.97,13754439,XOM
2015-09-30,73.4,74.35,73.33,74.35,18176502,XOM
2015-10-01,75.2,75.58,73.3,74.06,14397814,XOM
2015-10-02,73.39,75.9,73.03,75.88,18811345,XOM
2015-10-05,76.65,77.15,75.79,76.81,18486731,XOM
2015-10-06,76.96,78.56,76.26,77.89,18757917,XOM
2015-10-07,78.97,79.29,77.53,79.2,18703210,XOM
2015-10-08,79.31,80.11,78.54,80.03,14344692,XOM
2015-10-09,80.05,80.165,78.62,79.26,17384670,XOM
2015-10-12,79.59,79.59,78.72,79.3,9931754,XOM
2015-10-13,78.72,79.55,78.49,79.16,12326598,XOM
2015-10-14,78.97,80.48,78.78,80.16,14485998,XOM
2015-10-15,80.19,81.53,79.9,81.48,13640875,XOM
2015-10-16,82.26,82.5,81.45,82.48,14304431,XOM
2015-10-19,82.01,82.17,80.76,80.99,14155779,XOM
2015-10-20,80.55,81.055,80.2,80.83,12340108,XOM
2015-10-21,80.86,81.15,80.11,80.21,10286440,XOM
2015-10-22,80.68,82.96,80.66,82.89,14823462,XOM
2015-10-23,82.41,83.0,81.89,82.98,13215678,XOM
2015-10-26,82.52,82.73,81.17,81.22,12576449,XOM
2015-10-27,80.57,81.16,79.73,81.09,13579364,XOM
2015-10-28,81.31,82.58,80.9344,82.28,12473034,XOM
2015-10-29,81.79,83.22,81.79,82.23,10341163,XOM
2015-10-30,82.47,83.88,81.26,82.74,18758594,XOM
2015-11-02,82.3,85.93,82.09,85.28,21266523,XOM
2015-11-03,85.66,87.435,85.58,86.85,20115909,XOM
2015-11-04,86.77,87.08,85.7,85.98,14245441,XOM
2015-11-05,85.55,86.23,84.5,84.81,12291124,XOM
2015-11-06,83.93,84.47,83.22,84.47,12491678,XOM
2015-11-09,83.56,83.5992,81.8,81.95,13551176,XOM
2015-11-10,81.93,82.61,81.86,82.35,14238006,XOM
2015-11-11,82.42,82.56,81.4,81.62,9598043,XOM
2015-11-12,80.57,81.28,79.32,79.41,16050638,XOM
2015-11-13,79.28,79.58,77.94,78.1,17527266,XOM
2015-11-16,77.94,80.99,77.91,80.9,14548134,XOM
2015-11-17,80.71,80.88,79.63,79.96,10011689,XOM
2015-11-18,79.89,80.9,79.59,80.74,10884594,XOM
2015-11-19,80.51,80.78,80.04,80.3,9453285,XOM
2015-11-20,80.57,80.945,79.65,79.79,10144448,XOM
2015-11-23,79.6,80.709,79.06,80.28,11868403,XOM
2015-11-24,80.35,82.35,80.2,81.88,15055512,XOM
2015-11-25,81.3,82.17,81.1,81.25,8980425,XOM
2015-11-27,80.58,81.26,80.46,81.23,4156645,XOM
2015-11-30,81.42,82.65,81.25,81.66,17729175,XOM
2015-12-01,81.76,82.13,81.27,81.89,13916981,XOM
2015-12-02,81.31,81.64,79.42,79.55,16299981,XOM
2015-12-03,79.72,79.85,78.02,78.41,14870252,XOM
2015-12-04,77.35,78.98,77.0335,78.86,20156434,XOM
2015-12-07,77.33,77.5,75.75,76.8,17676103,XOM
2015-12-08,75.27,76.35,73.79,74.63,24217600,XOM
2015-12-09,74.84,77.19,74.73,75.63,22036336,XOM
2015-12-10,75.8,77.5,75.52,75.69,20142376,XOM
2015-12-11,74.82,75.54,74.34,74.34,20470858,XOM
2015-12-14,74.3,76.22,74.09,76.03,21976535,XOM
2015-12-15,77.43,79.6,77.33,79.43,24366833,XOM
2015-12-16,79.04,79.61,78.0,79.15,17233853,XOM
2015-12-17,79.02,79.23,77.95,77.96,17362915,XOM
2015-12-18,77.57,78.78,77.06,77.28,28835969,XOM
2015-12-21,77.79,78.1038,76.645,77.26,14460450,XOM
2015-12-22,77.7,77.9,77.21,77.65,13855761,XOM
2015-12-23,78.68,80.22,78.32,80.19,15184195,XOM
2015-12-24,80.27,80.27,79.1211,79.33,5848311,XOM
2015-12-28,78.12,78.86,77.91,78.74,9715843,XOM
2015-12-29,79.99,80.08,78.84,79.16,8838979,XOM
2015-12-30,78.32,78.99,77.97,78.11,9314646,XOM
2015-12-31,77.51,78.44,77.43,77.95,10285519,XOM
2016-01-04,77.5,77.94,76.455,77.46,20400084,XOM
2016-01-05,77.19,78.14,76.9223,78.12,11993500,XOM
2016-01-06,76.64,77.64,76.59,77.47,18826900,XOM
2016-01-07,76.06,77.99,75.9,76.23,21263761,XOM
2016-01-08,76.35,76.65,74.5,74.69,19033628,XOM
2016-01-11,75.01,75.12,72.56,73.69,21352955,XOM
2016-01-12,74.12,75.42,73.1518,75.2,21864130,XOM
2016-01-13,75.85,77.06,74.94,75.65,26052729,XOM
2016-01-14,76.21,79.92,75.8,79.12,33806670,XOM
2016-01-15,76.33,78.17,76.3,77.58,28342063,XOM
2016-01-19,77.93,78.24,75.19,76.4,22684537,XOM
2016-01-20,75.07,75.72,71.55,73.18,33300754,XOM
2016-01-21,73.16,74.99,72.61,74.1,22265576,XOM
2016-01-22,76.42,76.77,74.72,76.57,22530323,XOM
2016-01-25,75.75,76.34,73.9,73.98,17086643,XOM
2016-01-26,74.77,76.77,74.25,76.7,18724704,XOM
2016-01-27,76.0,77.4699,74.72,75.29,18106113,XOM
2016-01-28,77.35,77.66,75.62,76.99,16157715,XOM
2016-01-29,76.73,77.85,76.25,77.85,25161887,XOM
2016-02-01,76.66,76.79,75.4398,76.29,16754164,XOM
2016-02-02,74.19,75.62,73.55,74.59,21404223,XOM
2016-02-03,75.53,78.53,74.26,78.48,25873717,XOM
2016-02-04,78.58,80.0,77.56,79.83,23658665,XOM
2016-02-05,79.4,80.1,78.57,80.08,26719850,XOM
2016-02-08,79.3,81.78,78.91,81.16,26601176,XOM
2016-02-09,79.98,80.67,78.69,80.08,18418094,XOM
2016-02-10,79.77,81.45,79.28,79.35,16610943,XOM
2016-02-11,78.34,80.15,77.58,79.6,19331627,XOM
2016-02-12,80.08,81.07,79.81,81.03,16687846,XOM
2016-02-16,81.7,81.85,80.28,81.22,15912159,XOM
2016-02-17,81.65,82.775,81.16,82.0,17006669,XOM
2016-02-18,82.9,83.06,81.86,82.45,14873699,XOM
2016-02-19,82.19,82.55,80.91,82.5,13615902,XOM
2016-02-22,83.21,83.44,82.2,82.39,14595198,XOM
2016-02-23,81.99,82.37,80.879,81.23,11041630,XOM
2016-02-24,79.91,81.77,79.67,81.52,13777543,XOM
2016-02-25,81.56,82.07,80.02,82.01,13706441,XOM
2016-02-26,82.89,83.08,81.69,81.75,14343253,XOM
2016-02-29,81.88,82.4,80.05,80.15,18903553,XOM
2016-03-01,80.56,81.765,80.32,81.28,15730643,XOM
2016-03-02,80.95,82.72,80.31,82.7,14094352,XOM
2016-03-03,82.66,82.72,81.54,82.4,13216192,XOM
2016-03-04,82.66,82.9699,81.7635,82.29,18402742,XOM
2016-03-07,82.31,84.46,82.21,84.46,18945555,XOM
2016-03-08,84.0,84.21,82.48,82.63,14003912,XOM
2016-03-09,83.22,83.85,82.24,82.4,14139276,XOM
2016-03-10,82.42,82.66,80.93,82.18,15898276,XOM
2016-03-11,83.22,83.53,82.005,82.19,15370187,XOM
2016-03-14,81.48,82.64,81.015,82.41,13345155,XOM
2016-03-15,81.6,82.85,81.52,82.82,9213550,XOM
2016-03-16,83.02,83.16,81.94,82.87,11492063,XOM
2016-03-17,83.68,84.675,82.72,84.1,13672769,XOM
2016-03-18,84.59,84.6,83.2539,84.2,19637014,XOM
2016-03-21,83.84,84.139,83.5,83.62,8385359,XOM
2016-03-22,83.08,84.86,83.01,84.12,13005080,XOM
2016-03-23,83.86,84.2999,83.52,83.75,12748876,XOM
2016-03-24,82.94,84.025,82.93,83.98,9368327,XOM
2016-03-28,84.03,84.36,83.7,84.22,7490353,XOM
2016-03-29,83.67,84.6134,83.16,84.53,9977887,XOM
2016-03-30,85.03,85.05,84.0,84.52,10807029,XOM
2016-03-31,84.07,85.1,83.59,83.59,13896906,XOM
2016-04-01,82.4,83.39,82.39,82.96,12235334,XOM
2016-04-04,83.06,83.9,82.78,83.16,8050167,XOM
2016-04-05,82.61,83.13,81.99,82.21,10446841,XOM
2016-04-06,82.69,83.46,82.3,83.31,9320161,XOM
2016-04-07,82.76,83.17,82.05,82.37,8267069,XOM
2016-04-08,83.3,83.45,82.85,83.21,9376167,XOM
2016-04-11,83.33,84.24,83.28,83.32,9924974,XOM
2016-04-12,83.69,84.63,83.37,84.35,9986128,XOM
2016-04-13,84.5,84.91,84.04,84.83,9235668,XOM
2016-04-14,85.0,85.9,84.76,85.43,10625784,XOM
2016-04-15,85.3,85.66,84.78,84.97,11280211,XOM
2016-04-18,83.89,85.86,83.86,85.78,9096983,XOM
2016-04-19,85.85,86.31,85.22,86.21,10354460,XOM
2016-04-20,86.23,87.44,85.97,86.8,15247074,XOM
2016-04-21,86.59,87.84,86.57,86.79,12075295,XOM
2016-04-22,87.24,87.64,86.82,87.53,9150823,XOM
2016-04-25,87.09,87.4,86.352,87.33,8076440,XOM
2016-04-26,87.75,87.94,87.06,87.63,9425865,XOM
2016-04-27,87.95,88.715,87.33,88.46,10463503,XOM
2016-04-28,87.86,88.775,87.5,88.03,11276191,XOM
2016-04-29,88.68,89.78,87.74,88.4,17885945,XOM
2016-05-02,88.24,89.4765,88.08,89.13,10273739,XOM
2016-05-03,88.4,88.63,87.355,88.11,10137435,XOM
2016-05-04,88.3,88.74,87.6,87.94,10601143,XOM
2016-05-05,88.76,88.97,87.6201,88.04,8721081,XOM
2016-05-06,87.46,88.6815,87.46,88.51,7968354,XOM
2016-05-09,88.6,88.76,87.23,88.57,11159506,XOM
2016-05-10,88.9,90.0,88.82,90.0,12509083,XOM
2016-05-11,89.16,89.68,88.72,88.81,11660167,XOM
2016-05-12,89.8,89.93,89.15,89.67,10720505,XOM
2016-05-13,89.28,89.66,88.51,88.66,9721139,XOM
2016-05-16,89.2,89.67,89.0,89.57,8638664,XOM
2016-05-17,89.27,89.91,89.16,89.53,9835599,XOM
2016-05-18,89.8,90.0,88.65,89.35,9680277,XOM
2016-05-19,88.61,90.16,88.45,90.11,14397937,XOM
2016-05-20,90.39,90.4,89.38,89.74,13191925,XOM
2016-05-23,89.0,89.9,88.8201,89.6,11766051,XOM
2016-05-24,89.89,90.4,89.55,89.67,10056575,XOM
2016-05-25,89.85,90.37,89.59,90.26,9581349,XOM
2016-05-26,90.25,90.46,89.27,89.8,7867901,XOM
2016-05-27,89.4,90.05,89.32,90.01,7505941,XOM
2016-05-31,90.0,90.2,88.73,89.02,13178770,XOM
2016-06-01,88.43,89.45,88.13,89.24,7994794,XOM
2016-06-02,88.21,88.53,87.61,88.53,9837535,XOM
2016-06-03,88.44,88.83,88.03,88.37,9367092,XOM
2016-06-06,88.87,89.5,88.69,89.34,8572963,XOM
2016-06-07,89.75,90.92,89.71,90.71,12889082,XOM
2016-06-08,91.03,91.3,90.53,90.79,9982959,XOM
2016-06-09,90.18,91.03,90.11,90.67,8974331,XOM
2016-06-10,90.4,90.92,89.7801,89.98,10353815,XOM
2016-06-13,89.92,91.43,89.7,90.59,11369954,XOM
2016-06-14,90.45,90.87,89.85,90.43,10161030,XOM
2016-06-15,90.23,90.9,90.0,90.16,10655773,XOM
2016-06-16,89.7,91.39,89.11,91.22,12824808,XOM
2016-06-17,91.49,91.59,90.19,90.72,17483223,XOM
2016-06-20,91.29,91.59,91.07,91.12,9388528,XOM
2016-06-21,90.72,91.64,90.25,91.53,8557451,XOM
2016-06-22,91.84,91.93,91.005,91.17,8785428,XOM
2016-06-23,91.93,92.07,91.19,91.8,9464500,XOM
2016-06-24,89.88,90.8,89.15,89.39,20010494,XOM
2016-06-27,88.9,89.1,88.11,88.86,14395728,XOM
2016-06-28,89.73,90.93,89.52,90.91,13254272,XOM
2016-06-29,91.41,92.7,91.12,92.46,13920631,XOM
2016-06-30,92.33,93.8273,92.3,93.74,14073677,XOM
2016-07-01,93.36,93.98,93.07,93.84,9946278,XOM
2016-07-05,93.12,93.6,92.25,93.02,10744051,XOM
2016-07-06,93.35,94.12,92.44,94.09,13144408,XOM
2016-07-07,94.34,94.49,92.35,92.96,12240670,XOM
2016-07-08,93.39,93.78,92.92,93.54,9807645,XOM
2016-07-11,93.75,94.41,93.65,93.89,8335705,XOM
2016-07-12,94.67,94.95,94.09,94.95,9870813,XOM
2016-07-13,94.65,94.915,94.11,94.88,9458206,XOM
2016-07-14,95.05,95.53,94.62,94.95,9293450,XOM
2016-07-15,95.44,95.55,94.64,95.12,10334453,XOM
2016-07-18,94.92,95.15,94.4,94.82,9865850,XOM
2016-07-19,94.76,94.94,94.2,94.47,5901792,XOM
2016-07-20,94.25,94.4161,93.8,93.93,7383789,XOM
2016-07-21,93.89,94.26,93.46,93.85,7759624,XOM
2016-07-22,94.11,94.294,93.72,94.01,7139681,XOM
2016-07-25,93.47,93.62,91.76,92.2,10845892,XOM
2016-07-26,91.63,92.03,91.11,91.53,12143539,XOM
2016-07-27,91.51,91.805,90.63,90.91,10037885,XOM
2016-07-28,90.54,90.73,89.61,90.2,12439249,XOM
2016-07-29,87.61,89.01,86.12,88.95,23928098,XOM
2016-08-01,88.08,88.15,85.59,85.86,22908390,XOM
2016-08-02,86.45,87.32,85.58,87.04,18919157,XOM
2016-08-03,87.01,87.49,86.6,87.49,14632941,XOM
2016-08-04,87.5,87.65,87.03,87.48,13451350,XOM
2016-08-05,87.73,87.83,87.15,87.56,9617289,XOM
2016-08-08,88.05,88.89,88.03,88.59,10492709,XOM
2016-08-09,88.62,88.76,88.18,88.71,9654554,XOM
2016-08-10,87.78,87.92,86.01,86.41,12714814,XOM
2016-08-11,86.69,87.27,86.26,86.72,11616032,XOM
2016-08-12,86.96,87.98,86.9,87.85,9986924,XOM
2016-08-15,88.42,88.5,87.64,87.81,6432580,XOM
2016-08-16,87.83,88.1799,87.37,87.92,6817932,XOM
2016-08-17,87.92,88.18,87.66,88.11,7104565,XOM
2016-08-18,88.38,88.94,88.12,88.91,10342730,XOM
2016-08-19,88.63,88.74,87.79,87.8,8615269,XOM
2016-08-22,87.31,88.1,86.845,87.99,8235406,XOM
2016-08-23,87.84,88.02,87.56,87.72,6514786,XOM
2016-08-24,87.5,88.16,87.35,88.02,7985437,XOM
2016-08-25,88.02,88.03,87.24,87.46,6935261,XOM
2016-08-26,87.63,88.11,87.0,87.27,6474424,XOM
2016-08-29,87.04,87.92,87.04,87.84,7027164,XOM
2016-08-30,87.87,88.25,87.365,87.52,6441118,XOM
2016-08-31,87.14,87.21,86.22,87.14,12491437,XOM
2016-09-01,86.72,86.84,86.09,86.84,8434729,XOM
2016-09-02,87.42,87.58,86.9307,87.42,7099643,XOM
2016-09-06,87.84,88.64,87.66,88.57,9851167,XOM
2016-09-07,88.65,88.67,87.97,88.24,7470375,XOM
2016-09-08,88.55,89.37,88.04,89.05,9579545,XOM
2016-09-09,88.66,88.66,86.8,86.84,12820202,XOM
2016-09-12,86.78,87.71,86.63,87.29,10889025,XOM
2016-09-13,86.46,86.47,85.08,85.21,13214321,XOM
2016-09-14,85.04,85.83,84.265,84.6,13957013,XOM
2016-09-15,84.67,85.65,84.52,85.08,9251913,XOM
2016-09-16,84.51,85.05,83.56,84.03,21538409,XOM
2016-09-19,84.58,84.62,83.81,83.83,7929097,XOM
2016-09-20,83.73,83.95,82.54,82.54,17521975,XOM
2016-09-21,82.82,83.62,82.31,83.3,15055917,XOM
2016-09-22,84.28,84.55,83.38,83.54,10738519,XOM
2016-09-23,82.68,84.31,82.59,83.45,12667106,XOM
2016-09-26,83.52,84.5,82.93,83.06,10860320,XOM
2016-09-27,82.59,83.34,82.29,83.24,9595020,XOM
2016-09-28,83.46,87.23,83.34,86.9,28117871,XOM
2016-09-29,86.97,87.2,85.675,86.46,19082873,XOM
2016-09-30,86.84,87.81,86.65,87.28,15961506,XOM
2016-10-03,86.94,87.2,86.54,87.05,7111178,XOM
2016-10-04,87.38,87.5,86.07,86.25,8222033,XOM
2016-10-05,86.83,87.17,86.7,87.0,8796215,XOM
2016-10-06,87.25,87.47,86.44,87.04,7718259,XOM
2016-10-07,86.95,87.4,86.42,86.74,6614908,XOM
2016-10-10,87.54,88.67,87.51,88.44,10060038,XOM
2016-10-11,88.08,88.19,87.3,87.74,9309029,XOM
2016-10-12,87.22,87.72,86.67,87.13,8172591,XOM
2016-10-13,86.35,86.869,85.43,86.56,9890258,XOM
2016-10-14,87.19,87.535,86.48,86.54,7991654,XOM
2016-10-17,86.48,86.79,86.07,86.54,7263061,XOM
2016-10-18,87.17,87.33,86.38,86.77,5429319,XOM
2016-10-19,87.19,87.85,86.88,87.17,9373416,XOM
2016-10-20,86.79,87.5,86.6,87.21,6866873,XOM
2016-10-21,86.42,86.82,85.6985,86.62,10736170,XOM
2016-10-24,86.74,87.32,86.07,86.91,8354850,XOM
2016-10-25,86.67,87.65,86.6,86.72,6835886,XOM
2016-10-26,86.25,87.45,85.95,87.09,8488064,XOM
2016-10-27,87.28,87.66,86.8,86.92,9071099,XOM
2016-10-28,85.28,86.36,84.14,84.78,19072186,XOM
2016-10-31,83.88,84.4,82.99,83.32,16663771,XOM
2016-11-01,83.5,83.92,83.27,83.65,13050607,XOM
2016-11-02,83.3,83.88,82.94,83.45,11226097,XOM
2016-11-03,83.68,83.88,83.05,83.66,8836546,XOM
2016-11-04,83.63,84.33,82.76,83.57,13877124,XOM
2016-11-07,84.49,85.47,84.4004,85.45,13576246,XOM
2016-11-08,84.73,85.83,84.49,85.31,9735164,XOM
2016-11-09,84.05,86.71,83.66,86.25,15901269,XOM
2016-11-10,85.91,87.99,85.66,87.05,14106227,XOM
2016-11-11,86.53,86.73,84.89,85.67,13812176,XOM
2016-11-14,85.3,85.65,84.325,85.28,12607502,XOM
2016-11-15,85.77,87.06,85.77,86.82,12883542,XOM
2016-11-16,86.74,86.78,85.58,85.75,8201169,XOM
2016-11-17,86.44,86.88,85.02,85.23,8200464,XOM
2016-11-18,85.21,85.65,84.83,85.28,8457804,XOM
2016-11-21,86.44,86.69,86.135,86.49,8861469,XOM
2016-11-22,86.69,87.24,85.97,86.68,9390248,XOM
2016-11-23,86.54,87.08,86.3101,86.92,6061281,XOM
2016-11-25,86.71,87.14,86.54,87.12,5043042,XOM
2016-11-28,86.95,87.1348,86.37,86.47,7449634,XOM
2016-11-29,85.42,86.075,85.08,85.9,9181096,XOM
2016-11-30,87.6,88.19,87.2,87.3,22696209,XOM
2016-12-01,87.98,88.5,87.24,87.24,13005560,XOM
2016-12-02,87.19,87.99,86.6,87.04,9706646,XOM
2016-12-05,87.39,87.82,86.92,87.48,11741074,XOM
2016-12-06,87.27,87.87,86.6999,87.56,11293620,XOM
2016-12-07,87.63,88.15,87.2,88.07,11182628,XOM
2016-12-08,88.05,88.85,87.65,88.32,9086715,XOM
2016-12-09,88.64,89.0,88.18,89.0,8021683,XOM
2016-12-12,90.14,91.5,90.14,90.98,15542076,XOM
2016-12-13,91.89,93.215,91.17,92.58,18829345,XOM
2016-12-14,92.26,92.27,90.17,90.58,16325355,XOM
2016-12-15,90.1,90.98,89.76,90.89,11155111,XOM
2016-12-16,91.52,91.67,90.64,91.18,20560435,XOM
2016-12-19,91.38,91.54,90.2,90.42,9674437,XOM
2016-12-20,90.51,90.85,90.29,90.43,7221041,XOM
2016-12-21,90.68,90.9,90.18,90.28,7308044,XOM
2016-12-22,90.02,90.9,90.02,90.87,8003106,XOM
2016-12-23,90.89,90.96,90.52,90.71,4266541,XOM
2016-12-27,90.83,91.11,90.58,90.75,4960556,XOM
2016-12-28,90.68,91.11,90.26,90.3,6745940,XOM
2016-12-29,90.1,90.6,90.03,90.35,6684661,XOM
2016-12-30,90.03,90.7,90.01,90.26,9117830,XOM
2017-01-03,90.94,91.34,90.15,90.89,10360622,XOM
2017-01-04,91.12,91.15,89.75,89.89,9434240,XOM
2017-01-05,90.19,90.3,88.44,88.55,14443183,XOM
2017-01-06,88.79,88.98,87.82,88.5,16518128,XOM
2017-01-09,88.22,88.22,86.55,87.04,13762259,XOM
2017-01-10,87.17,87.31,85.91,85.93,13283083,XOM
2017-01-11,85.9,86.95,85.86,86.81,11183689,XOM
2017-01-12,87.27,87.38,86.07,86.34,10407049,XOM
2017-01-13,86.27,86.68,86.17,86.35,8415603,XOM
2017-01-17,86.58,87.39,86.25,87.36,13237348,XOM
2017-01-18,87.06,87.41,86.05,86.28,11831695,XOM
2017-01-19,85.97,86.1,84.59,84.73,16382903,XOM
2017-01-20,85.44,85.96,85.05,85.89,18739659,XOM
2017-01-23,85.68,85.88,84.75,84.97,11433897,XOM
2017-01-24,84.98,85.47,84.825,85.09,11858111,XOM
2017-01-25,85.34,85.88,85.25,85.34,9578522,XOM
2017-01-26,85.69,85.83,85.12,85.6,8779446,XOM
2017-01-27,85.3,85.75,85.0441,85.51,10945102,XOM
2017-01-30,85.42,85.45,84.175,84.86,12789183,XOM
2017-01-31,85.04,85.07,83.13,83.89,19128106,XOM
2017-02-01,84.0,84.16,82.54,82.94,15111832,XOM
2017-02-02,83.21,83.53,82.55,83.45,12200100,XOM
2017-02-03,83.7,83.72,82.9,83.54,12746286,XOM
2017-02-06,83.55,83.65,82.93,83.31,9938198,XOM
2017-02-07,83.23,83.62,82.45,82.77,11705199,XOM
2017-02-08,81.99,82.12,81.17,81.48,14006281,XOM
2017-02-09,81.8,82.05,81.665,81.84,9602988,XOM
2017-02-10,82.26,82.77,82.13,82.52,8739814,XOM
2017-02-13,82.77,83.1837,82.35,83.0,9071638,XOM
2017-02-14,82.91,83.1,82.06,82.82,11370525,XOM
2017-02-15,82.64,83.18,82.4634,83.16,11768513,XOM
2017-02-16,83.12,83.42,82.17,82.3,10614956,XOM
2017-02-17,82.09,82.19,81.44,81.76,15645973,XOM
2017-02-21,82.12,82.15,81.3,81.89,16419612,XOM
2017-02-22,81.65,81.7,80.87,80.93,12917374,XOM
2017-02-23,81.42,82.22,81.03,81.78,13847038,XOM
2017-02-24,81.6,81.8,80.76,81.08,11338715,XOM
2017-02-27,81.13,81.71,80.81,81.54,13465948,XOM
2017-02-28,81.53,81.99,81.05,81.32,16834163,XOM
2017-03-01,81.7,83.33,81.7,83.02,17482122,XOM
2017-03-02,82.8,84.25,82.79,83.3,14170309,XOM
2017-03-03,83.56,83.6,82.26,82.46,12304096,XOM
2017-03-06,82.44,82.9,82.331,82.83,9617240,XOM
2017-03-07,83.11,83.29,82.14,82.52,12711508,XOM
2017-03-08,82.35,82.38,81.01,81.03,16817743,XOM
2017-03-09,80.64,81.72,80.31,81.67,14721795,XOM
2017-03-10,82.44,82.47,81.155,81.61,11355151,XOM
2017-03-13,81.5,81.94,81.05,81.42,9571361,XOM
2017-03-14,81.0,81.229,80.44,80.99,11335678,XOM
2017-03-15,81.35,82.06,81.045,82.0,11970300,XOM
2017-03-16,82.03,82.2,81.67,82.07,9923804,XOM
2017-03-17,82.03,82.26,81.82,82.0,18834129,XOM
2017-03-20,81.72,82.04,81.44,82.0,7700258,XOM
2017-03-21,82.16,82.35,81.6,81.83,13387665,XOM
2017-03-22,81.96,82.09,81.43,81.76,11168417,XOM
2017-03-23,81.63,82.22,81.46,81.86,8927991,XOM
2017-03-24,82.03,82.03,81.149,81.23,9128489,XOM
2017-03-27,80.82,81.43,80.791,81.25,8481162,XOM
2017-03-28,81.32,82.02,80.96,81.84,11028598,XOM
2017-03-29,81.69,82.2833,81.547,82.02,8495457,XOM
2017-03-30,82.03,83.87,81.935,83.7,44704931,XOM
2017-03-31,83.26,83.31,81.86,82.01,21750398,XOM
2017-04-03,82.02,82.31,81.35,82.07,11438652,XOM
2017-04-04,82.1,82.42,81.33,82.37,9270872,XOM
2017-04-05,82.85,83.55,82.47,82.53,13809062,XOM
2017-04-06,82.75,83.21,82.46,83.01,9554910,XOM
2017-04-07,83.24,83.36,82.68,82.76,8908620,XOM
2017-04-10,83.12,83.47,82.92,83.13,8885298,XOM
2017-04-11,83.08,83.17,82.42,82.84,8576521,XOM
2017-04-12,82.86,83.35,82.7,82.97,9516100,XOM
2017-04-13,82.72,82.729,81.57,81.69,8667873,XOM
2017-04-17,81.85,81.97,81.435,81.58,9577168,XOM
2017-04-18,81.32,81.82,81.03,81.05,8821414,XOM
2017-04-19,81.17,81.51,80.3,80.49,10764437,XOM
2017-04-20,80.95,81.74,80.7,81.01,11649051,XOM
2017-04-21,80.93,81.0,80.47,80.69,9816669,XOM
2017-04-24,81.28,81.4,80.81,81.11,8729701,XOM
2017-04-25,81.43,81.9301,81.2801,81.73,10733813,XOM
2017-04-26,81.52,82.33,81.3901,81.4,9445925,XOM
2017-04-27,81.07,81.3,80.94,81.26,12385262,XOM
2017-04-28,82.46,82.49,81.56,81.65,12072169,XOM
2017-05-01,81.51,82.21,81.48,82.06,8664074,XOM
2017-05-02,82.14,82.59,81.9,82.05,9102893,XOM
2017-05-03,81.97,83.0699,81.91,82.7,10289047,XOM
2017-05-04,82.29,82.36,81.4,81.64,16163852,XOM
2017-05-05,81.63,82.235,81.61,82.02,10213004,XOM
2017-05-08,82.0,82.94,82.0,82.89,8097077,XOM
2017-05-09,82.96,83.0,82.16,82.31,8647093,XOM
2017-05-10,82.12,82.37,81.65,81.91,9520322,XOM
2017-05-11,82.59,82.71,82.1,82.61,10047312,XOM
2017-05-12,82.39,82.71,82.25,82.55,7480240,XOM
2017-05-15,83.0,83.1829,82.65,82.8,10881472,XOM
2017-05-16,82.9,83.23,82.45,82.55,9574192,XOM
2017-05-17,82.3,83.04,81.96,81.99,11151066,XOM
2017-05-18,81.77,82.15,81.42,81.75,9905799,XOM
2017-05-19,82.0,82.09,81.695,81.93,13028511,XOM
2017-05-22,82.11,82.33,81.93,82.29,9218736,XOM
2017-05-23,82.32,82.885,82.24,82.58,6857205,XOM
2017-05-24,82.42,82.54,82.01,82.29,8263795,XOM
2017-05-25,82.33,82.71,81.52,81.75,12370873,XOM
2017-05-26,81.61,81.8,80.83,81.55,8227074,XOM
2017-05-30,81.28,81.34,81.04,81.1,8973580,XOM
2017-05-31,80.94,80.95,80.47,80.5,13572313,XOM
2017-06-01,80.37,80.9,80.19,80.7,9884090,XOM
2017-06-02,80.59,80.68,79.26,79.5,21687305,XOM
2017-06-05,79.44,80.39,79.4,80.12,11527068,XOM
2017-06-06,80.3,81.32,80.22,81.21,12208648,XOM
2017-06-07,81.05,81.4,80.34,80.91,13096541,XOM
2017-06-08,80.51,81.08,80.49,80.62,11720670,XOM
2017-06-09,81.15,82.14,80.69,82.13,13553887,XOM
2017-06-12,82.67,83.69,82.64,82.93,18172938,XOM
2017-06-13,82.85,83.27,82.57,82.96,12175524,XOM
2017-06-14,82.81,82.82,81.56,82.07,13713956,XOM
2017-06-15,81.78,82.4,81.58,82.26,11862610,XOM
2017-06-16,82.61,83.54,82.2,83.49,39726069,XOM
2017-06-19,83.22,83.45,82.55,82.76,10445743,XOM
2017-06-20,82.07,82.466,81.41,82.31,13232586,XOM
2017-06-21,82.04,82.63,81.14,81.44,11422346,XOM
2017-06-22,81.45,81.58,80.9,81.08,8139916,XOM
2017-06-23,80.85,81.69,80.76,81.61,10611159,XOM
2017-06-26,81.57,81.75,80.9073,81.24,7718724,XOM
2017-06-27,81.45,81.73,81.11,81.11,9221642,XOM
2017-06-28,81.41,81.76,81.185,81.53,9189671,XOM
2017-06-29,81.37,81.84,80.41,80.7,20525077,XOM
2017-06-30,81.08,81.241,80.7,80.73,14000606,XOM
2017-07-03,80.79,82.49,80.72,82.1,8422283,XOM
2017-07-05,81.68,81.68,80.515,80.85,9830764,XOM
2017-07-06,80.86,81.08,80.09,80.12,9822388,XOM
2017-07-07,80.2,80.595,79.81,80.22,10777832,XOM
2017-07-10,80.0,80.41,79.96,80.16,6338262,XOM
2017-07-11,80.33,80.7547,80.0399,80.6,9681117,XOM
2017-07-12,81.19,81.515,80.75,80.96,7973953,XOM
2017-07-13,80.97,81.09,80.73,80.97,5582349,XOM
2017-07-14,81.0,81.41,80.77,81.28,7497160,XOM
2017-07-17,81.0,81.43,80.83,80.86,7914701,XOM
2017-07-18,81.02,81.08,80.41,80.6,8046119,XOM
2017-07-19,80.44,80.87,80.27,80.85,9393178,XOM
2017-07-20,80.97,81.49,80.75,80.86,9680965,XOM
2017-07-21,80.65,80.84,80.0,80.12,12268605,XOM
2017-07-24,80.06,80.22,79.76,79.87,9402997,XOM
2017-07-25,80.77,81.05,80.27,80.27,11465272,XOM
2017-07-26,80.58,80.9,80.2,80.37,10465120,XOM
2017-07-27,80.24,80.88,79.8966,80.83,11149690,XOM
2017-07-28,79.65,79.92,78.27,79.6,22800785,XOM
2017-07-31,79.83,80.39,79.6,80.04,12820175,XOM
2017-08-01,80.16,80.54,79.97,80.17,10421212,XOM
2017-08-02,79.9,80.64,79.8,80.6,10410075,XOM
2017-08-03,80.34,80.82,80.2999,80.49,10136708,XOM
2017-08-04,80.44,80.56,80.05,80.21,8292204,XOM
2017-08-07,80.17,80.17,79.86,80.16,7893753,XOM
2017-08-08,80.02,80.215,79.83,79.96,9028396,XOM
2017-08-09,80.25,80.35,79.78,80.21,8087101,XOM
2017-08-10,79.76,79.78,78.91,78.97,12580300,XOM
2017-08-11,79.21,79.25,78.2,78.21,10192375,XOM
2017-08-14,78.62,78.79,78.12,78.23,8862475,XOM
2017-08-15,78.12,78.25,77.68,78.04,10350948,XOM
2017-08-16,78.04,78.17,77.31,77.47,9117145,XOM
2017-08-17,77.26,77.28,76.21,76.26,13400356,XOM
2017-08-18,76.18,77.11,76.05,76.64,14324342,XOM
2017-08-21,76.47,76.62,76.08,76.38,10084930,XOM
2017-08-22,76.55,77.335,76.53,76.74,9503600,XOM
2017-08-23,76.7,77.01,76.47,76.61,7054254,XOM
2017-08-24,76.5,76.65,76.2,76.33,8678316,XOM
2017-08-25,76.56,77.13,76.43,76.72,6844875,XOM
2017-08-28,76.9,76.94,76.26,76.47,8229665,XOM
2017-08-29,76.21,76.49,76.08,76.45,7060375,XOM
2017-08-30,76.24,76.45,76.06,76.1,8217965,XOM
2017-08-31,76.27,76.49,76.05,76.33,15641735,XOM
2017-09-01,76.37,76.85,76.32,76.57,7361092,XOM
2017-09-05,76.64,77.36,76.61,77.18,12784845,XOM
2017-09-06,77.89,79.225,77.58,78.78,18574383,XOM
2017-09-07,79.02,79.3299,78.61,79.03,9836447,XOM
2017-09-08,79.01,79.04,78.63,78.82,8436033,XOM
2017-09-11,79.41,79.42,78.9,79.25,12955773,XOM
2017-09-12,79.4,79.69,79.24,79.5,7644403,XOM
2017-09-13,79.5,79.77,79.38,79.77,8369659,XOM
2017-09-14,79.85,80.23,79.77,80.09,9072627,XOM
2017-09-15,80.12,80.21,79.55,80.07,16043707,XOM
2017-09-18,79.79,80.14,79.7,80.09,8594362,XOM
2017-09-19,80.06,80.39,79.985,80.22,9277072,XOM
2017-09-20,80.28,80.66,80.26,80.55,10606860,XOM
2017-09-21,80.49,80.53,79.76,79.89,11984170,XOM
2017-09-22,79.72,80.3,79.67,79.92,10205789,XOM
2017-09-25,80.03,81.0,79.98,80.98,10496637,XOM
2017-09-26,80.71,80.995,80.56,80.89,8755080,XOM
2017-09-27,80.89,81.45,80.79,81.43,9724511,XOM
2017-09-28,81.63,82.45,81.56,82.19,15581727,XOM
2017-09-29,81.94,82.055,81.575,81.98,9943991,XOM
2017-10-02,81.3,81.819,81.245,81.63,6777857,XOM
2017-10-03,81.41,81.97,81.3,81.76,6081997,XOM
2017-10-04,81.8,81.87,81.45,81.79,6357088,XOM
2017-10-05,81.72,82.24,81.59,82.02,7375872,XOM
2017-10-06,81.77,81.89,81.355,81.71,6070620,XOM
2017-10-09,81.84,82.18,81.76,82.03,7489884,XOM
2017-10-10,82.34,82.735,82.09,82.26,7218534,XOM
2017-10-11,82.16,82.74,82.14,82.6,7023706,XOM
2017-10-12,82.31,82.5,82.17,82.43,6647544,XOM
2017-10-13,82.73,83.08,82.36,82.41,7180046,XOM
2017-10-16,82.7,82.95,82.54,82.81,5734007,XOM
2017-10-17,82.63,82.97,82.54,82.96,6444106,XOM
2017-10-18,82.96,83.391,82.54,82.76,6367060,XOM
2017-10-19,82.35,83.05,82.33,82.74,7945461,XOM
2017-10-20,82.85,83.13,82.62,83.11,9574086,XOM
2017-10-23,83.15,83.76,83.0401,83.24,9829896,XOM
2017-10-24,83.55,83.8065,83.31,83.47,7551187,XOM
2017-10-25,83.45,83.73,82.9465,83.195,7654137,XOM
2017-10-26,83.37,83.65,83.11,83.47,9154478,XOM
2017-10-27,83.0,84.24,82.01,83.71,14866246,XOM
2017-10-30,83.71,83.95,83.41,83.54,7811142,XOM
2017-10-31,83.65,83.68,83.17,83.35,9754213,XOM
2017-11-01,83.39,83.94,83.26,83.87,9429983,XOM
2017-11-02,83.6,83.705,82.91,83.53,7775467,XOM
2017-11-03,83.42,83.64,83.16,83.18,6903526,XOM
2017-11-06,83.3,83.87,83.06,83.75,9276669,XOM
2017-11-07,83.74,83.82,83.03,83.58,8471825,XOM
2017-11-08,83.36,83.5,82.86,83.47,8691551,XOM
2017-11-09,83.3,84.14,83.08,83.97,10347360,XOM
2017-11-10,83.01,83.08,82.42,82.94,8693652,XOM
2017-11-13,82.65,83.09,82.6,82.89,6720400,XOM
2017-11-14,82.42,82.75,82.09,82.24,9251742,XOM
2017-11-15,81.75,82.09,81.15,81.21,9663606,XOM
2017-11-16,80.44,80.85,80.145,80.56,10527200,XOM
2017-11-17,80.32,80.66,80.16,80.24,9536383,XOM
2017-11-20,80.23,80.64,80.01,80.55,8468631,XOM
2017-11-21,80.69,81.25,80.64,80.87,8838367,XOM
2017-11-22,81.16,81.4051,81.05,81.1,7941632,XOM
2017-11-24,81.44,81.7,81.22,81.42,3851283,XOM
2017-11-27,81.32,81.4,81.02,81.11,9127527,XOM
2017-11-28,81.41,81.999,81.31,81.67,9794574,XOM
2017-11-29,81.65,82.31,81.48,82.27,9724992,XOM
2017-11-30,82.45,83.4,82.41,83.29,18592679,XOM
2017-12-01,83.44,84.13,82.41,83.46,13779254,XOM
2017-12-04,83.21,84.175,83.0,83.57,12597705,XOM
2017-12-05,83.5,83.77,82.71,82.89,9357185,XOM
2017-12-06,83.08,83.2,82.21,82.28,13398866,XOM
2017-12-07,82.4,82.62,82.17,82.55,11359598,XOM
2017-12-08,82.75,82.9,82.26,82.66,11988633,XOM
2017-12-11,82.95,83.25,82.74,83.03,8760735,XOM
2017-12-12,83.09,83.38,82.7,82.76,11307030,XOM
2017-12-13,82.61,83.3,82.48,83.12,10172650,XOM
2017-12-14,83.04,83.33,82.89,82.9,9492394,XOM
2017-12-15,83.1,83.28,82.87,83.03,26582332,XOM
2017-12-18,83.04,83.6744,82.91,82.94,9363466,XOM
2017-12-19,82.99,83.17,82.33,82.44,10285052,XOM
2017-12-20,82.63,83.14,82.5201,82.87,10620305,XOM
2017-12-21,83.32,84.27,82.96,83.85,13578133,XOM
2017-12-22,83.815,84.02,83.6,83.97,10161447,XOM
2017-12-26,83.96,84.36,83.9,83.98,4777216,XOM
2017-12-27,83.99,84.1,83.74,83.9,7000612,XOM
2017-12-28,83.98,84.05,83.8,84.02,7495254,XOM
2017-12-29,84.0,84.2,83.64,83.64,8523411,XOM
2018-01-02,83.82,85.195,83.66,85.03,11469254,XOM
2018-01-03,85.16,86.965,84.82,86.7,13957739,XOM
2018-01-04,86.79,87.22,86.43,86.82,10863030,XOM
2018-01-05,86.75,86.88,85.705,86.75,11047571,XOM
2018-01-08,86.7,87.15,86.6034,87.14,10927088,XOM
2018-01-09,86.94,87.15,86.65,86.77,8131631,XOM
2018-01-10,87.0,87.19,85.98,86.08,10822328,XOM
2018-01-11,86.36,87.37,85.93,86.93,14366028,XOM
2018-01-12,87.2,87.99,87.18,87.52,9834511,XOM
2018-01-16,87.74,87.76,86.6,86.97,10882786,XOM
2018-01-17,87.2,88.21,86.93,88.0,10545961,XOM
2018-01-18,87.77,88.19,87.34,87.43,9223679,XOM
2018-01-19,87.57,87.76,86.61,87.15,13090032,XOM
2018-01-22,87.17,88.29,87.05,88.25,10270380,XOM
2018-01-23,88.25,88.46,87.74,88.3,10281817,XOM
2018-01-24,88.49,88.918,88.01,88.53,10316111,XOM
2018-01-25,88.55,88.87,88.2,88.37,11271867,XOM
2018-01-26,88.64,89.0,88.47,89.0,10514408,XOM
2018-01-29,88.59,89.3,87.95,88.01,9315696,XOM
2018-01-30,87.54,88.38,86.78,86.78,12407974,XOM
2018-01-31,86.56,87.47,86.33,87.3,14404736,XOM
2018-02-01,87.5,89.25,87.35,89.07,17971012,XOM
2018-02-02,85.13,86.01,82.9978,84.53,29822144,XOM
2018-02-05,83.28,83.99,78.13,79.72,30452693,XOM
2018-02-06,78.51,80.35,76.9,78.35,36262761,XOM
2018-02-07,78.44,79.41,76.92,76.94,21994450,XOM
2013-02-08,42.66,42.88,42.59,42.87,624374,XRAY
2013-02-11,42.87,42.9,42.665,42.84,422288,XRAY
2013-02-12,42.82,42.99,42.69,42.87,357918,XRAY
2013-02-13,42.89,43.39,42.7,43.08,851215,XRAY
2013-02-14,42.89,43.0,42.68,42.91,759836,XRAY
2013-02-15,42.73,42.9,42.57,42.8,712539,XRAY
2013-02-19,42.78,43.51,42.78,43.49,1226771,XRAY
2013-02-20,43.05,43.45,42.47,43.0,920310,XRAY
2013-02-21,42.87,42.8899,41.28,41.31,1277143,XRAY
2013-02-22,41.44,41.9,41.39,41.78,727810,XRAY
2013-02-25,42.02,42.34,40.85,40.86,952587,XRAY
2013-02-26,40.89,41.35,40.74,40.88,724141,XRAY
2013-02-27,41.0,41.5,40.88,41.3,647549,XRAY
2013-02-28,41.32,41.655,41.24,41.42,532328,XRAY
2013-03-01,41.27,41.53,40.86,41.16,1035102,XRAY
2013-03-04,41.13,41.315,40.94,41.29,748024,XRAY
2013-03-05,41.45,42.295,41.45,42.01,888494,XRAY
2013-03-06,42.11,42.42,42.06,42.29,567999,XRAY
2013-03-07,42.47,42.59,42.15,42.54,560880,XRAY
2013-03-08,42.76,42.86,42.51,42.74,296215,XRAY
2013-03-11,42.77,43.63,42.45,42.86,425415,XRAY
2013-03-12,42.76,42.8,42.52,42.75,618724,XRAY
2013-03-13,42.75,42.79,42.4,42.49,604757,XRAY
2013-03-14,42.65,42.65,42.32,42.62,606937,XRAY
2013-03-15,42.41,42.61,42.12,42.33,961703,XRAY
2013-03-18,41.88,42.33,41.64,41.67,504321,XRAY
2013-03-19,41.77,42.052,41.46,41.92,652932,XRAY
2013-03-20,42.33,42.54,42.14,42.39,1049901,XRAY
2013-03-21,42.11,42.38,41.57,41.57,888608,XRAY
2013-03-22,41.75,42.04,41.6301,42.01,517491,XRAY
2013-03-25,42.11,42.175,41.42,41.67,351746,XRAY
2013-03-26,41.71,42.21,41.68,41.9,633422,XRAY
2013-03-27,41.62,41.89,41.42,41.76,598717,XRAY
2013-03-28,41.89,42.5,41.63,42.44,668062,XRAY
2013-04-01,42.38,42.5,41.9,42.11,579638,XRAY
2013-04-02,42.49,42.62,41.495,41.62,883489,XRAY
2013-04-03,41.53,41.628,40.71,40.87,934072,XRAY
2013-04-04,40.99,41.4075,40.81,41.23,577274,XRAY
2013-04-05,40.62,40.8,40.4001,40.73,562924,XRAY
2013-04-08,40.68,41.13,40.64,41.13,557022,XRAY
2013-04-09,41.27,41.38,40.98,41.3,494552,XRAY
2013-04-10,41.37,41.99,41.28,41.87,674692,XRAY
2013-04-11,41.97,42.4,41.79,42.22,586629,XRAY
2013-04-12,42.21,42.27,41.89,42.04,680726,XRAY
2013-04-15,42.5,42.5,41.18,41.19,682361,XRAY
2013-04-16,41.34,42.25,41.12,42.22,738317,XRAY
2013-04-17,41.78,42.09,41.345,41.43,712698,XRAY
2013-04-18,41.37,41.43,40.71,40.86,560140,XRAY
2013-04-19,41.36,41.59,40.77,41.56,568941,XRAY
2013-04-22,41.51,41.52,40.83,41.1,455391,XRAY
2013-04-23,41.23,41.65,41.1,41.65,488826,XRAY
2013-04-24,41.7,41.95,41.7,41.76,550777,XRAY
2013-04-25,41.99,42.2,41.79,41.91,426992,XRAY
2013-04-26,41.9,42.02,41.43,41.63,450185,XRAY
2013-04-29,41.72,42.25,41.44,42.2,494519,XRAY
2013-04-30,42.05,42.37,41.71,42.35,698632,XRAY
2013-05-01,42.23,42.46,41.78,41.82,656068,XRAY
2013-05-02,42.11,42.22,41.69,42.11,591984,XRAY
2013-05-03,42.5,42.875,42.27,42.66,611849,XRAY
2013-05-06,42.62,43.11,42.51,43.0,682007,XRAY
2013-05-07,42.97,43.4,42.8734,43.39,603388,XRAY
2013-05-08,43.39,44.21,43.21,44.2,917802,XRAY
2013-05-09,40.55,42.65,40.5,42.45,2811780,XRAY
2013-05-10,42.57,43.07,42.452,42.64,951080,XRAY
2013-05-13,42.47,42.625,41.925,42.04,1034458,XRAY
2013-05-14,42.0,42.81,41.795,42.8,1104197,XRAY
2013-05-15,42.75,42.89,42.43,42.53,975807,XRAY
2013-05-16,42.5,42.51,41.975,42.18,1452526,XRAY
2013-05-17,42.45,42.53,42.14,42.28,998677,XRAY
2013-05-20,41.99,42.54,41.94,42.18,548905,XRAY
2013-05-21,42.27,42.38,42.03,42.31,905785,XRAY
2013-05-22,42.17,42.62,41.2901,41.47,984573,XRAY
2013-05-23,41.45,41.87,41.31,41.51,901186,XRAY
2013-05-24,41.24,41.255,40.89,41.15,1708873,XRAY
2013-05-28,41.46,42.14,41.26,42.11,897078,XRAY
2013-05-29,41.98,42.13,41.54,41.85,1049998,XRAY
2013-05-30,41.71,42.15,41.71,42.0,602223,XRAY
2013-05-31,41.76,42.46,41.69,41.76,759516,XRAY
2013-06-03,41.88,42.24,41.615,42.23,874611,XRAY
2013-06-04,42.25,42.44,41.86,41.91,895672,XRAY
2013-06-05,41.85,41.97,41.4,41.43,886119,XRAY
2013-06-06,41.4,41.54,40.75,41.13,852480,XRAY
2013-06-07,41.29,41.6,41.16,41.41,883226,XRAY
2013-06-10,41.43,41.48,41.13,41.41,964832,XRAY
2013-06-11,41.06,41.32,40.85,41.0,622764,XRAY
2013-06-12,41.21,41.32,40.82,40.92,520669,XRAY
2013-06-13,41.56,41.65,40.61,41.38,658811,XRAY
2013-06-14,41.31,41.44,40.92,41.01,427192,XRAY
2013-06-17,41.25,41.66,41.25,41.58,1119859,XRAY
2013-06-18,41.6,41.91,41.54,41.78,507233,XRAY
2013-06-19,41.73,41.73,40.99,41.12,638550,XRAY
2013-06-20,40.61,40.68,40.19,40.44,1012031,XRAY
2013-06-21,40.68,41.07,40.28,40.87,1285733,XRAY
2013-06-24,40.66,40.79,39.9,40.38,1106073,XRAY
2013-06-25,40.57,40.65,40.09,40.24,900832,XRAY
2013-06-26,40.56,40.75,40.44,40.47,424510,XRAY
2013-06-27,40.6,41.3,40.6,41.23,690579,XRAY
2013-06-28,41.01,41.37,40.8,40.96,1224795,XRAY
2013-07-01,41.32,41.65,40.972,41.16,684034,XRAY
2013-07-02,41.11,41.55,40.88,41.1,894415,XRAY
2013-07-03,40.82,41.25,40.82,41.14,809957,XRAY
2013-07-05,41.51,41.83,40.87,41.83,572466,XRAY
2013-07-08,41.98,41.98,41.54,41.8,491520,XRAY
2013-07-09,41.98,42.08,41.89,41.96,414841,XRAY
2013-07-10,41.8,42.05,41.75,41.87,699242,XRAY
2013-07-11,42.28,42.46,41.7447,42.18,690167,XRAY
2013-07-12,42.16,42.29,41.84,41.99,861052,XRAY
2013-07-15,41.96,42.18,41.81,42.0,371150,XRAY
2013-07-16,42.12,42.25,41.88,42.02,795494,XRAY
2013-07-17,42.13,42.25,41.96,42.1,420954,XRAY
2013-07-18,42.11,42.49,41.96,42.4,563276,XRAY
2013-07-19,42.4,42.5,42.23,42.42,887201,XRAY
2013-07-22,42.5,42.71,42.28,42.67,948373,XRAY
2013-07-23,40.8129,42.66,40.8129,42.5,643426,XRAY
2013-07-24,42.6,42.7,42.24,42.32,897367,XRAY
2013-07-25,42.15,42.63,41.945,42.08,738263,XRAY
2013-07-26,41.9,42.21,41.48,42.15,787625,XRAY
2013-07-29,42.0,42.36,41.81,42.1,516518,XRAY
2013-07-30,42.1,42.5,42.05,42.25,622034,XRAY
2013-07-31,42.38,43.01,42.25,42.88,1093602,XRAY
2013-08-01,42.4,43.1,41.9901,42.9,1562833,XRAY
2013-08-02,42.74,43.0,42.26,42.97,735479,XRAY
2013-08-05,42.92,43.0,42.59,42.7,391930,XRAY
2013-08-06,42.71,42.71,42.33,42.58,952707,XRAY
2013-08-07,42.52,42.56,42.31,42.4,547037,XRAY
2013-08-08,42.52,42.79,42.365,42.76,483524,XRAY
2013-08-09,42.52,42.84,42.38,42.57,639898,XRAY
2013-08-12,42.44,42.9,42.33,42.71,380235,XRAY
2013-08-13,42.69,42.8899,42.44,42.72,446268,XRAY
2013-08-14,42.75,42.81,42.55,42.71,519808,XRAY
2013-08-15,42.51,42.63,42.0,42.15,1112754,XRAY
2013-08-16,42.03,42.21,41.7,41.98,775491,XRAY
2013-08-19,41.97,42.16,41.7,41.79,588061,XRAY
2013-08-20,41.94,41.95,41.59,41.87,549782,XRAY
2013-08-21,41.57,41.91,41.31,41.59,702886,XRAY
2013-08-22,41.62,42.3,41.58,42.29,684091,XRAY
2013-08-23,42.32,42.53,42.091,42.27,674711,XRAY
2013-08-26,42.25,42.46,42.07,42.1,641178,XRAY
2013-08-27,41.78,41.91,41.57,41.83,925052,XRAY
2013-08-28,41.97,42.14,41.72,42.11,701781,XRAY
2013-08-29,41.77,42.36,41.71,42.045,565496,XRAY
2013-08-30,42.12,42.14,41.86,41.99,945456,XRAY
2013-09-03,42.42,42.58,41.855,42.0,1202977,XRAY
2013-09-04,41.92,42.42,41.92,42.2,477582,XRAY
2013-09-05,42.14,42.45,42.07,42.43,439097,XRAY
2013-09-06,42.7,42.96,42.09,42.84,820328,XRAY
2013-09-09,42.86,43.525,42.83,43.3,1235495,XRAY
2013-09-10,43.41,44.42,43.4,44.38,1571671,XRAY
2013-09-11,44.34,45.37,44.34,45.15,1131369,XRAY
2013-09-12,44.85,45.04,44.5025,44.53,709851,XRAY
2013-09-13,44.65,44.65,44.09,44.11,482943,XRAY
2013-09-16,44.72,45.06,44.47,44.54,841308,XRAY
2013-09-17,44.6,44.7,44.45,44.51,588847,XRAY
2013-09-18,44.41,44.58,44.0,44.51,770926,XRAY
2013-09-19,44.71,44.93,44.28,44.31,569752,XRAY
2013-09-20,44.4,44.42,43.96,44.08,963925,XRAY
2013-09-23,43.89,44.24,43.6699,44.1,661978,XRAY
2013-09-24,44.12,44.3,43.805,43.92,644352,XRAY
2013-09-25,43.87,43.94,43.415,43.43,864966,XRAY
2013-09-26,43.64,43.64,43.38,43.51,928387,XRAY
2013-09-27,43.37,43.52,43.25,43.39,761040,XRAY
2013-09-30,43.08,43.46,42.98,43.415,784014,XRAY
2013-10-01,43.51,43.77,43.32,43.62,710061,XRAY
2013-10-02,43.26,43.87,42.99,43.85,630663,XRAY
2013-10-03,43.75,43.81,43.18,43.22,1009186,XRAY
2013-10-04,43.94,44.81,43.48,44.49,1424409,XRAY
2013-10-07,44.15,44.55,43.92,43.94,672784,XRAY
2013-10-08,43.96,44.39,43.49,43.53,1087175,XRAY
2013-10-09,43.68,43.79,43.41,43.53,784173,XRAY
2013-10-10,43.84,44.11,43.56,44.09,495750,XRAY
2013-10-11,43.82,44.585,43.8,44.57,437823,XRAY
2013-10-14,44.32,44.76,44.04,44.73,460791,XRAY
2013-10-15,44.63,44.63,44.15,44.29,718559,XRAY
2013-10-16,44.48,44.8575,44.4,44.5,915055,XRAY
2013-10-17,44.32,45.46,44.31,45.41,1303272,XRAY
2013-10-18,45.03,45.945,45.03,45.7,923165,XRAY
2013-10-21,45.65,46.1,45.44,45.73,1267508,XRAY
2013-10-22,46.04,46.11,45.5,45.55,490288,XRAY
2013-10-23,45.45,45.56,45.28,45.455,528064,XRAY
2013-10-24,45.44,45.48,44.99,45.0,711177,XRAY
2013-10-25,45.11,45.11,44.82,45.0,680481,XRAY
2013-10-28,44.88,45.18,44.805,44.98,1039465,XRAY
2013-10-29,45.0,45.76,44.63,45.71,1345705,XRAY
2013-10-30,45.86,46.99,45.71,46.78,1027711,XRAY
2013-10-31,46.81,47.23,46.55,47.105,881958,XRAY
2013-11-01,47.3,47.43,46.81,47.15,784072,XRAY
2013-11-04,47.17,47.48,47.12,47.45,769236,XRAY
2013-11-05,47.3,47.44,46.98,47.14,552253,XRAY
2013-11-06,47.2,47.53,47.02,47.33,444086,XRAY
2013-11-07,47.61,47.69,47.13,47.15,682496,XRAY
2013-11-08,47.11,47.83,47.06,47.81,801312,XRAY
2013-11-11,47.65,47.91,47.44,47.59,680511,XRAY
2013-11-12,47.35,48.16,47.35,48.0,761247,XRAY
2013-11-13,47.9,48.12,47.55,48.1,772432,XRAY
2013-11-14,48.25,48.65,48.08,48.55,625506,XRAY
2013-11-15,48.6,48.97,48.35,48.62,658816,XRAY
2013-11-18,48.72,48.97,48.29,48.49,533392,XRAY
2013-11-19,48.56,48.93,47.85,48.15,781880,XRAY
2013-11-20,48.17,48.33,47.72,47.83,575362,XRAY
2013-11-21,48.14,48.17,47.76,47.86,887036,XRAY
2013-11-22,47.83,47.98,47.65,47.85,615162,XRAY
2013-11-25,48.05,48.13,47.75,47.84,434802,XRAY
2013-11-26,47.88,48.02,47.6,47.72,629605,XRAY
2013-11-27,47.92,48.01,47.56,47.69,352793,XRAY
2013-11-29,47.67,47.79,47.42,47.56,255242,XRAY
2013-12-02,47.56,47.63,47.275,47.38,590101,XRAY
2013-12-03,47.31,47.32,47.01,47.22,765543,XRAY
2013-12-04,46.96,47.66,46.8619,47.28,753087,XRAY
2013-12-05,47.26,47.48,46.83,46.94,803036,XRAY
2013-12-06,47.5,48.08,47.24,47.87,751614,XRAY
2013-12-09,47.87,48.045,47.52,47.57,602914,XRAY
2013-12-10,47.49,48.18,47.44,48.07,707291,XRAY
2013-12-11,48.5,50.99,48.36,48.49,2005922,XRAY
2013-12-12,48.47,48.6,47.932,48.24,1286933,XRAY
2013-12-13,48.41,48.605,47.8,47.84,822368,XRAY
2013-12-16,47.97,48.228,47.47,47.67,871177,XRAY
2013-12-17,47.64,47.81,47.17,47.46,679219,XRAY
2013-12-18,47.57,48.22,47.1,48.21,804792,XRAY
2013-12-19,47.99,48.47,47.62,48.33,882859,XRAY
2013-12-20,48.46,48.61,48.02,48.43,5960921,XRAY
2013-12-23,48.53,48.99,48.3,48.86,753761,XRAY
2013-12-24,48.96,49.07,48.54,48.74,354612,XRAY
2013-12-26,48.77,48.96,48.485,48.55,464714,XRAY
2013-12-27,48.7,48.7,48.255,48.34,511811,XRAY
2013-12-30,48.49,48.5,48.32,48.47,287538,XRAY
2013-12-31,48.55,48.69,48.32,48.48,434385,XRAY
2014-01-02,47.94,48.3075,47.7821,47.96,1025448,XRAY
2014-01-03,48.24,48.43,47.96,48.19,623289,XRAY
2014-01-06,48.32,48.44,47.74,47.9,986675,XRAY
2014-01-07,48.05,48.735,48.01,48.64,2218260,XRAY
2014-01-08,48.75,48.98,48.57,48.73,801636,XRAY
2014-01-09,48.67,48.95,48.57,48.91,628011,XRAY
2014-01-10,48.88,49.125,48.73,48.95,2028465,XRAY
2014-01-13,48.95,49.0,48.23,48.31,729715,XRAY
2014-01-14,48.48,48.86,48.33,48.73,607612,XRAY
2014-01-15,48.86,48.88,48.29,48.31,957901,XRAY
2014-01-16,48.14,48.38,48.03,48.26,1046206,XRAY
2014-01-17,48.34,48.34,47.845,47.9,1007961,XRAY
2014-01-21,48.32,48.7175,47.96,48.02,1012560,XRAY
2014-01-22,47.93,48.39,47.62,47.78,736394,XRAY
2014-01-23,47.42,48.0425,46.91,47.03,1360787,XRAY
2014-01-24,46.76,46.91,45.83,45.84,1526040,XRAY
2014-01-27,43.795,46.1,42.99,45.86,1145080,XRAY
2014-01-28,45.75,46.47,45.3401,46.19,1141223,XRAY
2014-01-29,45.86,46.4,45.72,46.05,666604,XRAY
2014-01-30,46.31,46.81,46.1,46.6,809035,XRAY
2014-01-31,46.03,46.24,45.7,46.14,714586,XRAY
2014-02-03,46.2,46.34,44.905,44.95,1195028,XRAY
2014-02-04,45.17,45.19,44.58,44.92,1164071,XRAY
2014-02-05,44.72,45.155,44.46,44.98,592069,XRAY
2014-02-06,45.01,45.39,44.7,45.32,928144,XRAY
2014-02-07,45.45,45.73,45.22,45.61,911293,XRAY
2014-02-10,45.68,45.9,45.38,45.83,1062059,XRAY
2014-02-11,45.71,46.44,45.42,46.28,818041,XRAY
2014-02-12,46.2,46.61,45.87,45.97,1014695,XRAY
2014-02-13,45.64,46.45,45.29,45.99,1119718,XRAY
2014-02-14,46.01,46.67,45.81,46.24,1679808,XRAY
2014-02-18,43.0,45.92,43.0,45.69,2367294,XRAY
2014-02-19,45.17,45.52,44.545,44.69,1305248,XRAY
2014-02-20,44.98,45.52,44.6,45.47,895704,XRAY
2014-02-21,45.45,45.76,44.98,45.0,2210350,XRAY
2014-02-24,45.17,45.52,44.97,45.11,1180434,XRAY
2014-02-25,45.04,45.51,44.96,45.29,1310433,XRAY
2014-02-26,45.31,45.65,45.08,45.16,1131882,XRAY
2014-02-27,45.25,45.46,45.2,45.39,1444511,XRAY
2014-02-28,45.52,45.68,45.01,45.38,1372688,XRAY
2014-03-03,45.29,45.62,44.91,44.94,1135843,XRAY
2014-03-04,45.29,46.31,45.24,46.17,1061327,XRAY
2014-03-05,46.14,46.23,45.81,46.13,939220,XRAY
2014-03-06,46.19,46.5,45.83,45.89,976181,XRAY
2014-03-07,46.09,46.89,45.87,46.86,1210521,XRAY
2014-03-10,46.87,47.03,46.2,46.44,731876,XRAY
2014-03-11,46.53,46.62,46.1,46.2,420596,XRAY
2014-03-12,46.03,46.38,45.71,45.79,714660,XRAY
2014-03-13,45.85,46.0,45.11,45.29,570069,XRAY
2014-03-14,45.29,45.42,44.76,44.86,936042,XRAY
2014-03-17,45.12,45.67,45.12,45.56,816281,XRAY
2014-03-18,45.66,45.92,45.39,45.88,602197,XRAY
2014-03-19,45.8,46.18,45.53,45.78,472569,XRAY
2014-03-20,45.66,45.81,45.4,45.79,429848,XRAY
2014-03-21,46.24,46.35,45.54,45.73,1115627,XRAY
2014-03-24,45.78,45.784,45.0062,45.13,1111539,XRAY
2014-03-25,45.34,45.71,45.08,45.55,1018311,XRAY
2014-03-26,45.58,45.74,45.27,45.47,1016451,XRAY
2014-03-27,45.56,45.56,45.14,45.21,602128,XRAY
2014-03-28,45.41,45.99,45.3,45.49,626086,XRAY
2014-03-31,45.66,46.19,45.41,46.04,783448,XRAY
2014-04-01,46.22,47.015,45.95,47.0,1286523,XRAY
2014-04-02,47.07,47.71,46.76,47.65,1521944,XRAY
2014-04-03,47.6,47.75,47.16,47.46,1570771,XRAY
2014-04-04,47.66,47.87,46.73,46.85,922669,XRAY
2014-04-07,46.89,47.1,45.86,46.05,925238,XRAY
2014-04-08,45.87,46.53,45.62,46.11,1390936,XRAY
2014-04-09,46.17,46.48,45.88,46.3,833396,XRAY
2014-04-10,46.37,46.37,45.04,45.06,972547,XRAY
2014-04-11,44.76,45.11,44.33,44.5,1259763,XRAY
2014-04-14,44.82,45.04,44.06,44.51,874745,XRAY
2014-04-15,44.58,45.01,43.85,44.65,757156,XRAY
2014-04-16,44.87,44.87,44.21,44.7,758511,XRAY
2014-04-17,44.62,45.58,44.42,45.19,873127,XRAY
2014-04-21,45.32,45.47,44.97,45.29,692383,XRAY
2014-04-22,45.45,45.45,44.62,45.1,1041907,XRAY
2014-04-23,45.08,45.43,44.82,45.04,1078090,XRAY
2014-04-24,45.31,45.31,44.65,44.72,628151,XRAY
2014-04-25,44.58,44.88,44.17,44.34,1111855,XRAY
2014-04-28,44.4,44.805,44.12,44.58,724734,XRAY
2014-04-29,44.8,45.03,44.51,44.53,549953,XRAY
2014-04-30,44.33,44.64,44.18,44.63,684874,XRAY
2014-05-01,44.73,45.201,44.46,44.98,801609,XRAY
2014-05-02,45.0,45.73,44.88,45.21,1529163,XRAY
2014-05-05,44.98,45.72,44.67,45.47,1827997,XRAY
2014-05-06,46.04,46.47,45.34,45.4,2084188,XRAY
2014-05-07,45.52,45.8262,45.2,45.71,1872739,XRAY
2014-05-08,45.55,46.24,45.53,45.67,1175850,XRAY
2014-05-09,45.44,46.26,45.34,46.15,949812,XRAY
2014-05-12,46.29,46.8,46.16,46.44,729042,XRAY
2014-05-13,46.45,46.65,46.305,46.58,739628,XRAY
2014-05-14,46.54,46.664,45.975,46.16,797144,XRAY
2014-05-15,46.02,46.22,45.57,45.96,675135,XRAY
2014-05-16,46.33,46.4,45.855,46.39,834201,XRAY
2014-05-19,46.3,46.81,46.19,46.67,585428,XRAY
2014-05-20,46.57,46.6,45.82,46.36,689125,XRAY
2014-05-21,46.5,46.9,46.25,46.77,400877,XRAY
2014-05-22,46.66,47.12,46.48,46.89,808446,XRAY
2014-05-23,46.81,47.02,46.505,46.9,465320,XRAY
2014-05-27,47.17,47.24,46.82,47.1,569612,XRAY
2014-05-28,47.08,47.35,46.8201,47.24,594754,XRAY
2014-05-29,47.4,47.42,47.02,47.31,551617,XRAY
2014-05-30,47.19,47.49,47.17,47.29,586918,XRAY
2014-06-02,47.39,47.58,47.11,47.35,563050,XRAY
2014-06-03,47.13,47.73,47.07,47.69,755936,XRAY
2014-06-04,47.57,47.77,47.45,47.75,467978,XRAY
2014-06-05,47.84,48.09,47.54,47.9,622860,XRAY
2014-06-06,48.0,48.32,47.86,48.26,934250,XRAY
2014-06-09,48.23,48.38,48.06,48.21,720277,XRAY
2014-06-10,48.1,48.12,47.95,48.085,408751,XRAY
2014-06-11,47.97,48.1,47.905,48.04,708769,XRAY
2014-06-12,47.92,47.98,47.28,47.85,1086067,XRAY
2014-06-13,47.92,47.94,47.57,47.8,777116,XRAY
2014-06-16,47.8,48.11,47.68,47.87,1553933,XRAY
2014-06-17,47.77,48.04,47.63,47.69,602148,XRAY
2014-06-18,47.64,47.83,47.49,47.81,803690,XRAY
2014-06-19,47.91,47.95,47.67,47.77,385248,XRAY
2014-06-20,47.93,47.93,47.59,47.72,959354,XRAY
2014-06-23,47.61,47.82,47.38,47.55,802177,XRAY
2014-06-24,47.61,48.02,47.55,47.56,522634,XRAY
2014-06-25,47.42,48.05,47.2701,48.02,467428,XRAY
2014-06-26,48.0,48.12,47.72,47.95,352318,XRAY
2014-06-27,47.77,48.03,47.37,47.47,836498,XRAY
2014-06-30,47.54,47.67,47.22,47.35,669798,XRAY
2014-07-01,47.54,47.83,47.27,47.51,928216,XRAY
2014-07-02,47.38,47.57,47.27,47.57,479123,XRAY
2014-07-03,47.61,47.94,47.51,47.83,1181246,XRAY
2014-07-07,47.84,47.94,47.27,47.81,657762,XRAY
2014-07-08,47.69,47.71,47.29,47.49,759313,XRAY
2014-07-09,47.61,47.7799,47.37,47.58,480075,XRAY
2014-07-10,47.2,47.67,47.11,47.5,549949,XRAY
2014-07-11,47.5,47.54,47.21,47.46,350138,XRAY
2014-07-14,47.63,47.88,47.23,47.41,314359,XRAY
2014-07-15,47.25,47.47,46.87,47.03,521171,XRAY
2014-07-16,47.21,47.515,47.14,47.32,757590,XRAY
2014-07-17,47.06,47.3,46.21,46.27,1057682,XRAY
2014-07-18,46.42,46.67,46.14,46.62,471632,XRAY
2014-07-21,46.37,46.53,46.08,46.44,402159,XRAY
2014-07-22,46.69,47.14,46.69,46.95,479362,XRAY
2014-07-23,46.85,47.06,46.72,46.81,314405,XRAY
2014-07-24,46.85,46.99,46.69,46.89,241202,XRAY
2014-07-25,46.77,46.86,46.63,46.83,350685,XRAY
2014-07-28,46.89,47.27,46.47,47.19,535091,XRAY
2014-07-29,47.36,47.41,47.01,47.21,694696,XRAY
2014-07-30,47.29,47.62,47.175,47.44,829042,XRAY
2014-07-31,46.5,47.33,46.28,46.42,1046947,XRAY
2014-08-01,46.25,46.78,46.09,46.47,652741,XRAY
2014-08-04,46.47,46.84,46.08,46.82,661525,XRAY
2014-08-05,46.85,47.45,46.365,46.41,1350041,XRAY
2014-08-06,46.29,47.04,46.1,46.83,396958,XRAY
2014-08-07,46.94,47.3,45.82,45.87,765577,XRAY
2014-08-08,46.11,46.26,45.72,46.24,579878,XRAY
2014-08-11,46.36,47.02,46.07,46.56,522674,XRAY
2014-08-12,46.48,46.81,46.48,46.63,389820,XRAY
2014-08-13,45.88,47.23,45.88,47.19,287713,XRAY
2014-08-14,47.28,47.68,47.16,47.65,398210,XRAY
2014-08-15,47.76,47.86,47.0,47.34,744338,XRAY
2014-08-18,47.56,47.86,47.3,47.58,556350,XRAY
2014-08-19,47.65,47.81,47.48,47.73,465831,XRAY
2014-08-20,47.5,47.7199,47.34,47.55,457062,XRAY
2014-08-21,47.6,47.85,47.44,47.81,500944,XRAY
2014-08-22,47.68,48.23,47.6,47.99,657611,XRAY
2014-08-25,48.24,48.54,48.06,48.29,665911,XRAY
2014-08-26,48.4,48.49,48.22,48.395,370787,XRAY
2014-08-27,48.44,48.45,47.96,48.06,394777,XRAY
2014-08-28,47.85,48.0,47.21,47.585,469638,XRAY
2014-08-29,47.66,47.73,47.19,47.705,426709,XRAY
2014-09-02,47.91,48.01,47.7,47.78,398626,XRAY
2014-09-03,47.95,48.1,47.615,47.77,347676,XRAY
2014-09-04,47.85,48.17,47.5,47.62,516369,XRAY
2014-09-05,47.89,47.89,47.14,47.55,673689,XRAY
2014-09-08,47.36,47.96,47.21,47.63,738277,XRAY
2014-09-09,47.62,47.62,47.1,47.18,807873,XRAY
2014-09-10,47.33,47.35,47.02,47.3,671763,XRAY
2014-09-11,47.49,47.49,46.9,47.13,729101,XRAY
2014-09-12,47.03,47.12,46.64,46.75,480925,XRAY
2014-09-15,46.82,46.82,46.47,46.63,382720,XRAY
2014-09-16,46.45,46.7299,46.29,46.57,419822,XRAY
2014-09-17,46.7,46.82,46.39,46.57,454962,XRAY
2014-09-18,46.59,46.778,46.51,46.7,415355,XRAY
2014-09-19,46.96,46.97,46.54,46.595,691933,XRAY
2014-09-22,46.56,46.69,45.98,46.04,848990,XRAY
2014-09-23,45.76,46.16,45.61,45.775,462184,XRAY
2014-09-24,45.75,46.25,45.67,46.22,402251,XRAY
2014-09-25,46.01,46.2,45.38,45.38,520922,XRAY
2014-09-26,45.5,45.71,45.2,45.705,606676,XRAY
2014-09-29,45.36,45.92,45.1164,45.895,484744,XRAY
2014-09-30,45.9,46.06,45.51,45.6,744400,XRAY
2014-10-01,45.6,45.67,45.07,45.31,1022505,XRAY
2014-10-02,45.31,45.6399,45.07,45.45,498874,XRAY
2014-10-03,45.67,46.25,45.5601,46.18,774374,XRAY
2014-10-06,46.35,46.57,45.84,46.01,773012,XRAY
2014-10-07,45.81,45.9,45.27,45.28,786073,XRAY
2014-10-08,45.23,45.79,45.15,45.75,567499,XRAY
2014-10-09,45.59,46.01,45.04,45.04,591666,XRAY
2014-10-10,45.14,45.43,44.91,44.93,854191,XRAY
2014-10-13,44.99,45.15,44.52,44.52,654852,XRAY
2014-10-14,44.69,45.03,44.5,44.89,973710,XRAY
2014-10-15,44.54,46.06,44.21,45.72,1871878,XRAY
2014-10-16,45.05,45.33,44.46,44.79,1567555,XRAY
2014-10-17,45.17,45.72,44.79,45.3,1226500,XRAY
2014-10-20,44.33,44.91,43.83,44.76,1238138,XRAY
2014-10-21,44.95,45.95,44.72,45.935,880580,XRAY
2014-10-22,46.1,46.1699,45.48,45.52,601325,XRAY
2014-10-23,45.88,46.32,45.745,45.94,743854,XRAY
2014-10-24,45.93,46.34,45.91,46.14,1001528,XRAY
2014-10-27,46.06,46.78,46.0,46.73,743756,XRAY
2014-10-28,46.78,47.64,46.6,47.58,1181528,XRAY
2014-10-29,47.75,49.41,47.51,49.32,1899400,XRAY
2014-10-30,49.2,50.47,48.62,50.09,1799183,XRAY
2014-10-31,50.52,50.94,50.32,50.77,1468060,XRAY
2014-11-03,50.61,50.94,50.41,50.71,1032470,XRAY
2014-11-04,50.7,50.99,50.55,50.77,961268,XRAY
2014-11-05,51.1,51.67,50.85,51.62,884652,XRAY
2014-11-06,51.62,52.21,51.44,52.13,915474,XRAY
2014-11-07,52.02,52.06,51.18,51.25,1154078,XRAY
2014-11-10,51.1,51.635,51.1,51.3,622847,XRAY
2014-11-11,51.34,51.84,51.23,51.66,881073,XRAY
2014-11-12,51.61,52.075,51.525,51.95,647929,XRAY
2014-11-13,52.11,52.11,51.74,51.86,868429,XRAY
2014-11-14,51.79,52.18,51.63,52.17,709396,XRAY
2014-11-17,52.17,52.69,51.97,52.61,781819,XRAY
2014-11-18,52.68,53.33,52.46,53.11,737252,XRAY
2014-11-19,53.02,53.3,52.81,53.25,569665,XRAY
2014-11-20,52.91,53.68,52.91,53.51,808488,XRAY
2014-11-21,54.06,54.15,53.08,53.9,998225,XRAY
2014-11-24,54.09,54.5,53.985,54.48,536689,XRAY
2014-11-25,54.63,54.73,54.1,54.43,939196,XRAY
2014-11-26,54.38,54.72,54.3,54.52,546659,XRAY
2014-11-28,54.91,55.37,54.5,54.98,315955,XRAY
2014-12-01,53.62,55.08,53.59,54.74,1170032,XRAY
2014-12-02,54.88,55.545,54.84,55.28,616156,XRAY
2014-12-03,55.22,55.89,55.16,55.65,681131,XRAY
2014-12-04,55.65,55.905,55.42,55.61,915890,XRAY
2014-12-05,55.61,56.25,55.56,56.025,861061,XRAY
2014-12-08,55.94,56.1,55.21,55.645,1106369,XRAY
2014-12-09,55.54,55.56,54.67,55.3,777265,XRAY
2014-12-10,54.93,55.25,53.965,54.1,838786,XRAY
2014-12-11,54.47,55.15,54.35,54.45,647116,XRAY
2014-12-12,53.99,54.775,53.99,54.21,1008452,XRAY
2014-12-15,54.23,54.45,53.37,53.41,936399,XRAY
2014-12-16,53.19,54.0,52.98,53.0,651406,XRAY
2014-12-17,53.0,53.43,52.37,53.19,1194586,XRAY
2014-12-18,54.05,54.12,53.31,54.1,807831,XRAY
2014-12-19,54.21,54.79,53.69,53.7,1333937,XRAY
2014-12-22,53.81,54.32,53.7,54.09,588704,XRAY
2014-12-23,54.37,54.49,53.62,54.0,507571,XRAY
2014-12-24,53.98,54.14,53.76,53.76,369208,XRAY
2014-12-26,53.75,54.38,53.75,53.84,297415,XRAY
2014-12-29,53.83,54.02,53.64,53.73,391740,XRAY
2014-12-30,53.55,53.97,53.29,53.34,549287,XRAY
2014-12-31,53.55,54.19,53.22,53.27,763644,XRAY
2015-01-02,52.13,53.12,51.88,51.93,1829006,XRAY
2015-01-05,51.94,52.15,51.29,51.57,1469774,XRAY
2015-01-06,51.59,52.1,50.92,50.93,1988397,XRAY
2015-01-07,51.37,52.53,50.93,52.25,959763,XRAY
2015-01-08,52.54,53.81,52.54,53.54,1412406,XRAY
2015-01-09,53.75,53.81,52.63,52.76,796414,XRAY
2015-01-12,52.87,53.24,52.19,52.26,713014,XRAY
2015-01-13,52.74,53.16,51.74,52.1,765563,XRAY
2015-01-14,51.61,51.96,50.93,51.34,807642,XRAY
2015-01-15,51.25,51.26,50.52,50.59,938787,XRAY
2015-01-16,50.45,50.99,50.45,50.76,901694,XRAY
2015-01-20,50.98,51.03,49.85,50.3,1136967,XRAY
2015-01-21,49.97,50.4,49.75,50.14,1072336,XRAY
2015-01-22,50.0,50.94,49.71,50.88,1410497,XRAY
2015-01-23,50.77,51.23,50.49,50.89,1008077,XRAY
2015-01-26,50.7,50.92,50.24,50.75,615046,XRAY
2015-01-27,50.25,50.72,49.93,50.49,483514,XRAY
2015-01-28,50.51,50.89,49.99,49.99,612962,XRAY
2015-01-29,50.12,50.8,49.65,50.73,816971,XRAY
2015-01-30,50.12,50.5,49.83,50.025,1366328,XRAY
2015-02-02,50.2,50.74,49.42,50.5,817509,XRAY
2015-02-03,50.59,51.08,50.35,50.7,756275,XRAY
2015-02-04,50.57,51.14,50.38,50.67,627134,XRAY
2015-02-05,50.89,51.34,50.74,50.79,879800,XRAY
2015-02-06,50.72,51.0199,50.34,50.53,528764,XRAY
2015-02-09,50.2,50.4097,49.82,50.01,627399,XRAY
2015-02-10,50.18,51.05,49.99,51.0,1910979,XRAY
2015-02-11,51.1,51.58,50.84,51.56,1372236,XRAY
2015-02-12,51.78,52.45,51.4,52.42,812496,XRAY
2015-02-13,52.63,52.97,52.27,52.74,969150,XRAY
2015-02-17,52.6,53.0,52.08,52.65,1465564,XRAY
2015-02-18,52.0,53.72,51.57,53.56,2208979,XRAY
2015-02-19,53.0,53.24,52.4,52.57,1137023,XRAY
2015-02-20,52.39,52.75,52.16,52.53,1328473,XRAY
2015-02-23,52.57,52.71,51.92,52.0,1192353,XRAY
2015-02-24,52.13,52.645,51.8,52.57,1115927,XRAY
2015-02-25,52.68,53.32,52.37,53.23,795625,XRAY
2015-02-26,53.11,53.85,53.11,53.64,1052663,XRAY
2015-02-27,53.44,53.72,52.99,53.01,862085,XRAY
2015-03-02,52.98,53.576,52.98,53.42,1206246,XRAY
2015-03-03,53.17,53.32,52.6,53.08,836872,XRAY
2015-03-04,52.7,53.01,52.09,52.3,1089868,XRAY
2015-03-05,52.37,52.79,52.37,52.64,757705,XRAY
2015-03-06,52.42,52.6,51.29,51.595,890426,XRAY
2015-03-09,51.78,51.93,51.52,51.86,766804,XRAY
2015-03-10,51.24,51.48,50.86,51.14,1117577,XRAY
2015-03-11,50.99,51.45,50.97,51.09,990910,XRAY
2015-03-12,51.41,51.86,51.14,51.3,897810,XRAY
2015-03-13,51.31,51.395,50.02,50.54,1032218,XRAY
2015-03-16,50.94,51.06,50.72,50.94,1423339,XRAY
2015-03-17,50.6,51.25,50.37,51.13,1170416,XRAY
2015-03-18,51.11,52.33,50.764,52.075,1126639,XRAY
2015-03-19,52.05,52.22,51.68,51.94,694700,XRAY
2015-03-20,52.18,52.37,51.4,51.8,1391419,XRAY
2015-03-23,51.74,52.23,51.56,51.92,854292,XRAY
2015-03-24,51.82,52.19,51.6,51.78,500876,XRAY
2015-03-25,51.68,52.04,50.575,50.69,631881,XRAY
2015-03-26,50.45,50.8,50.2,50.52,556244,XRAY
2015-03-27,50.46,50.845,50.29,50.79,414523,XRAY
2015-03-30,51.0,51.3,50.88,51.28,566352,XRAY
2015-03-31,51.08,51.41,50.87,50.89,702109,XRAY
2015-04-01,50.81,50.81,49.905,50.26,883774,XRAY
2015-04-02,50.16,50.72,49.97,50.23,457602,XRAY
2015-04-06,49.96,50.77,49.81,50.76,894745,XRAY
2015-04-07,50.82,51.28,50.62,50.63,482897,XRAY
2015-04-08,50.7,51.8,50.59,50.76,541098,XRAY
2015-04-09,50.79,51.38,50.7,51.37,549889,XRAY
2015-04-10,51.36,51.79,51.25,51.7,563420,XRAY
2015-04-13,51.61,51.81,51.27,51.34,623883,XRAY
2015-04-14,51.26,51.51,50.89,51.28,619255,XRAY
2015-04-15,51.53,51.56,51.02,51.065,413412,XRAY
2015-04-16,50.97,51.0,50.69,50.88,459714,XRAY
2015-04-17,50.49,50.56,50.03,50.36,555121,XRAY
2015-04-20,50.73,51.73,50.73,51.57,611862,XRAY
2015-04-21,51.76,52.19,51.4675,51.86,893365,XRAY
2015-04-22,51.9,52.6,51.69,52.33,956908,XRAY
2015-04-23,52.23,52.53,51.72,52.12,574306,XRAY
2015-04-24,52.26,52.6,51.75,52.42,487395,XRAY
2015-04-27,52.46,52.71,50.94,51.1,779544,XRAY
2015-04-28,51.15,51.54,50.48,51.48,422270,XRAY
2015-04-29,51.06,51.49,50.85,50.99,467457,XRAY
2015-04-30,50.96,51.25,50.42,51.0,943427,XRAY
2015-05-01,51.17,51.64,50.91,51.43,762031,XRAY
2015-05-04,51.73,52.62,51.56,52.57,1188737,XRAY
2015-05-05,52.69,52.96,52.05,52.13,1296461,XRAY
2015-05-06,52.06,52.5,50.49,50.89,1402450,XRAY
2015-05-07,51.14,51.44,50.63,50.75,991798,XRAY
2015-05-08,51.09,51.48,50.75,51.11,1069081,XRAY
2015-05-11,51.02,51.08,50.55,50.56,510950,XRAY
2015-05-12,50.2,50.6,49.89,50.49,724966,XRAY
2015-05-13,50.71,50.945,50.44,50.83,1134496,XRAY
2015-05-14,51.17,51.68,50.92,51.62,590241,XRAY
2015-05-15,51.83,52.0,51.5,51.99,736372,XRAY
2015-05-18,51.77,52.63,51.75,52.55,852808,XRAY
2015-05-19,52.72,52.72,52.11,52.64,713888,XRAY
2015-05-20,52.65,52.905,52.46,52.61,505734,XRAY
2015-05-21,52.48,52.64,52.02,52.37,810247,XRAY
2015-05-22,52.24,52.29,51.83,51.86,656614,XRAY
2015-05-26,51.89,51.99,51.0,51.17,894633,XRAY
2015-05-27,51.19,51.91,51.03,51.87,431992,XRAY
2015-05-28,51.83,52.19,51.49,52.15,662383,XRAY
2015-05-29,52.03,52.13,51.45,52.035,788901,XRAY
2015-06-01,52.29,52.69,51.9,52.31,835012,XRAY
2015-06-02,51.99,52.57,51.62,52.33,392270,XRAY
2015-06-03,52.57,52.78,52.095,52.73,680324,XRAY
2015-06-04,52.48,52.51,51.81,51.93,682804,XRAY
2015-06-05,51.8,52.33,51.24,52.27,584199,XRAY
2015-06-08,52.32,52.58,51.96,52.03,522158,XRAY
2015-06-09,52.12,52.19,51.78,51.88,320154,XRAY
2015-06-10,51.92,52.6,51.88,52.55,462565,XRAY
2015-06-11,52.74,52.86,52.33,52.75,527421,XRAY
2015-06-12,52.48,52.58,52.07,52.11,395029,XRAY
2015-06-15,51.73,51.88,51.38,51.72,428870,XRAY
2015-06-16,51.72,52.1899,51.51,51.95,557398,XRAY
2015-06-17,52.08,52.85,51.98,52.63,527370,XRAY
2015-06-18,52.84,53.63,52.76,53.175,666812,XRAY
2015-06-19,53.01,53.305,52.88,53.05,1012225,XRAY
2015-06-22,53.34,53.72,53.06,53.41,1340800,XRAY
2015-06-23,53.36,53.5,52.8,53.1,874794,XRAY
2015-06-24,52.93,53.02,52.17,52.21,479487,XRAY
2015-06-25,52.24,52.35,51.92,52.33,574836,XRAY
2015-06-26,52.48,52.64,52.19,52.33,1400033,XRAY
2015-06-29,51.99,52.33,51.29,51.33,582618,XRAY
2015-06-30,51.81,52.15,51.43,51.55,663778,XRAY
2015-07-01,51.92,51.9589,51.45,51.74,591842,XRAY
2015-07-02,51.98,52.03,51.19,51.39,476613,XRAY
2015-07-06,51.26,51.83,51.04,51.83,1027090,XRAY
2015-07-07,51.94,52.24,51.36,52.18,674496,XRAY
2015-07-08,51.97,52.19,51.13,51.24,511725,XRAY
2015-07-09,51.77,52.08,50.7,50.85,686181,XRAY
2015-07-10,51.39,51.64,51.04,51.44,665156,XRAY
2015-07-13,51.68,52.32,51.48,52.21,737958,XRAY
2015-07-14,52.35,52.62,52.15,52.47,457168,XRAY
2015-07-15,52.47,52.86,52.18,52.34,665440,XRAY
2015-07-16,52.68,52.7,52.22,52.49,394435,XRAY
2015-07-17,52.38,52.59,52.24,52.57,343299,XRAY
2015-07-20,52.75,52.82,52.32,52.49,443284,XRAY
2015-07-21,52.41,52.57,51.72,52.13,609249,XRAY
2015-07-22,52.11,52.67,51.97,52.57,386675,XRAY
2015-07-23,52.53,52.89,52.21,52.72,594600,XRAY
2015-07-24,52.73,52.8,51.8,51.97,432202,XRAY
2015-07-27,51.8,52.03,51.48,51.6,561936,XRAY
2015-07-28,51.93,52.59,51.59,52.58,605031,XRAY
2015-07-29,52.58,53.78,52.55,53.74,1362420,XRAY
2015-07-30,53.94,56.37,53.885,56.06,1948927,XRAY
2015-07-31,56.05,57.14,55.74,56.91,1445939,XRAY
2015-08-03,56.7,56.895,55.28,55.95,919155,XRAY
2015-08-04,55.96,56.42,55.63,55.88,664395,XRAY
2015-08-05,56.5,56.73,56.03,56.44,955439,XRAY
2015-08-06,56.59,56.69,55.48,55.73,546517,XRAY
2015-08-07,55.75,55.96,55.44,55.78,1107834,XRAY
2015-08-10,56.23,56.44,56.02,56.2,485654,XRAY
2015-08-11,55.96,56.21,55.47,55.97,881859,XRAY
2015-08-12,55.49,57.35,55.22,57.29,1338259,XRAY
2015-08-13,57.24,57.51,56.92,57.02,959198,XRAY
2015-08-14,56.97,57.29,56.625,56.79,565168,XRAY
2015-08-17,56.61,57.08,56.325,56.74,716764,XRAY
2015-08-18,56.95,57.6123,56.92,57.19,956484,XRAY
2015-08-19,56.93,57.04,56.18,56.75,403790,XRAY
2015-08-20,56.2,56.34,55.49,55.49,588884,XRAY
2015-08-21,55.14,55.38,53.61,53.63,1105366,XRAY
2015-08-24,51.34,53.93,50.11,51.55,1340703,XRAY
2015-08-25,52.71,52.83,51.06,51.06,951390,XRAY
2015-08-26,52.32,52.98,51.095,52.65,1236901,XRAY
2015-08-27,53.38,53.64,52.35,53.26,909040,XRAY
2015-08-28,52.79,53.55,52.76,53.26,637910,XRAY
2015-08-31,53.04,53.44,52.26,52.41,649192,XRAY
2015-09-01,51.24,51.53,50.5,50.74,1020775,XRAY
2015-09-02,51.57,51.83,51.1,51.75,674908,XRAY
2015-09-03,51.98,52.17,51.41,51.67,735181,XRAY
2015-09-04,50.98,51.55,50.89,51.2,653800,XRAY
2015-09-08,51.97,52.46,51.18,52.41,637456,XRAY
2015-09-09,52.84,52.93,51.61,51.7,604260,XRAY
2015-09-10,51.7,52.51,51.368,52.29,711623,XRAY
2015-09-11,52.09,52.8,51.91,52.59,556660,XRAY
2015-09-14,53.11,53.85,53.11,53.62,1293247,XRAY
2015-09-15,53.8,54.72,53.38,54.35,887815,XRAY
2015-09-16,52.65,53.62,52.2,53.07,5111299,XRAY
2015-09-17,53.16,54.355,52.76,53.55,1945898,XRAY
2015-09-18,53.08,53.95,52.79,52.86,2258490,XRAY
2015-09-21,53.29,53.8,52.6,53.11,1184562,XRAY
2015-09-22,52.35,53.16,51.83,52.51,1267173,XRAY
2015-09-23,52.39,53.15,52.18,52.97,1048195,XRAY
2015-09-24,52.67,53.13,52.11,52.6,1397061,XRAY
2015-09-25,53.03,53.09,51.54,51.92,1607615,XRAY
2015-09-28,51.8,51.9,50.16,50.46,1300330,XRAY
2015-09-29,50.47,51.21,50.09,50.52,1073452,XRAY
2015-09-30,51.21,51.35,50.32,50.57,1558216,XRAY
2015-10-01,50.75,50.83,49.73,50.35,1378779,XRAY
2015-10-02,49.66,51.07,49.48,50.97,1792931,XRAY
2015-10-05,51.45,52.44,51.28,52.32,2244973,XRAY
2015-10-06,52.07,52.8,51.62,52.7,1913258,XRAY
2015-10-07,53.04,54.61,52.726,54.48,2351228,XRAY
2015-10-08,54.21,55.218,53.06,55.15,1853887,XRAY
2015-10-09,55.27,56.52,55.2175,56.51,2022355,XRAY
2015-10-12,56.42,56.76,56.19,56.65,1355405,XRAY
2015-10-13,56.39,56.95,55.02,56.67,1002534,XRAY
2015-10-14,56.75,56.92,55.93,56.03,1215146,XRAY
2015-10-15,56.29,56.45,55.33,55.75,1320399,XRAY
2015-10-16,55.99,56.77,55.96,56.66,1100517,XRAY
2015-10-19,56.57,57.24,56.1301,56.87,854152,XRAY
2015-10-20,56.86,56.99,56.67,56.96,622862,XRAY
2015-10-21,57.25,57.89,56.89,57.75,1503998,XRAY
2015-10-22,58.0,58.98,57.54,58.64,2341770,XRAY
2015-10-23,58.94,59.15,58.65,58.76,1946481,XRAY
2015-10-26,58.95,59.33,58.23,58.81,1299981,XRAY
2015-10-27,58.62,59.34,58.32,59.0,1687548,XRAY
2015-10-28,58.24,59.48,58.08,59.27,2693356,XRAY
2015-10-29,59.53,61.87,58.775,60.57,1669852,XRAY
2015-10-30,61.45,61.5925,60.63,60.85,1991311,XRAY
2015-11-02,61.11,62.48,61.02,62.34,1252388,XRAY
2015-11-03,62.37,62.45,61.54,62.09,1140830,XRAY
2015-11-04,62.32,62.38,61.8,62.03,1009660,XRAY
2015-11-05,62.09,62.47,61.34,61.55,1021126,XRAY
2015-11-06,61.3,61.67,61.03,61.65,964617,XRAY
2015-11-09,61.46,61.66,60.18,60.49,1026530,XRAY
2015-11-10,60.64,61.52,60.42,61.39,970180,XRAY
2015-11-11,61.2,61.38,60.69,60.74,599730,XRAY
2015-11-12,60.42,60.78,59.62,59.65,887181,XRAY
2015-11-13,59.59,59.85,59.3,59.37,1042028,XRAY
2015-11-16,59.47,60.31,59.23,60.05,708492,XRAY
2015-11-17,59.96,60.76,59.64,60.38,819311,XRAY
2015-11-18,60.51,61.115,60.4,60.85,671478,XRAY
2015-11-19,60.58,61.13,60.1204,61.09,642148,XRAY
2015-11-20,61.35,61.87,60.96,61.26,881415,XRAY
2015-11-23,61.37,62.13,60.95,61.71,616015,XRAY
2015-11-24,61.48,62.0,60.66,61.12,918156,XRAY
2015-11-25,61.34,61.405,60.71,60.95,365012,XRAY
2015-11-27,61.09,61.43,60.87,61.11,293437,XRAY
2015-11-30,61.07,61.4,60.6,60.66,981332,XRAY
2015-12-01,60.94,62.02,60.885,61.97,1004649,XRAY
2015-12-02,61.72,62.56,61.61,62.44,1154214,XRAY
2015-12-03,62.4,62.79,62.16,62.61,1941147,XRAY
2015-12-04,62.9,63.44,62.37,63.08,1972012,XRAY
2015-12-07,63.08,63.45,62.7025,62.96,766739,XRAY
2015-12-08,62.45,62.92,61.93,62.2,933976,XRAY
2015-12-09,61.8,62.14,60.69,60.89,1357001,XRAY
2015-12-10,60.82,61.17,60.37,60.87,988020,XRAY
2015-12-11,60.18,60.51,59.49,59.79,976414,XRAY
2015-12-14,60.04,60.1,59.11,59.68,752880,XRAY
2015-12-15,60.21,60.36,59.07,59.94,1026191,XRAY
2015-12-16,60.3,60.86,59.82,60.45,1427346,XRAY
2015-12-17,60.44,60.56,59.7691,60.26,654741,XRAY
2015-12-18,60.17,60.45,59.6,59.63,1265871,XRAY
2015-12-21,60.11,60.41,59.67,60.05,589367,XRAY
2015-12-22,60.31,60.77,59.72,60.58,446071,XRAY
2015-12-23,60.9,61.29,60.36,61.04,425525,XRAY
2015-12-24,60.88,61.16,60.71,60.91,247684,XRAY
2015-12-28,60.78,61.24,60.54,61.21,387702,XRAY
2015-12-29,61.64,62.22,61.5701,61.91,346345,XRAY
2015-12-30,61.73,61.8,61.4,61.41,405074,XRAY
2015-12-31,61.2,61.57,60.75,60.85,417853,XRAY
2016-01-04,59.21,59.87,58.29,58.86,1387142,XRAY
2016-01-05,59.25,60.29,58.9,60.06,1611309,XRAY
2016-01-06,59.57,60.07,58.85,59.19,1179656,XRAY
2016-01-07,58.3,58.97,58.04,58.67,1140379,XRAY
2016-01-08,58.89,59.3899,56.89,56.99,1233715,XRAY
2016-01-11,57.1,57.5478,55.46,55.88,1867598,XRAY
2016-01-12,56.1,56.86,55.94,56.49,1533967,XRAY
2016-01-13,56.61,56.83,55.48,55.52,1055047,XRAY
2016-01-14,55.93,56.72,55.5,56.46,1343077,XRAY
2016-01-15,55.47,56.81,55.325,56.49,1675553,XRAY
2016-01-19,57.22,57.22,56.15,56.36,1584261,XRAY
2016-01-20,55.76,57.05,55.0,56.6,2149816,XRAY
2016-01-21,56.74,56.82,55.9301,56.35,1639922,XRAY
2016-01-22,56.82,57.57,56.37,57.52,812923,XRAY
2016-01-25,57.45,57.83,57.215,57.43,839018,XRAY
2016-01-26,57.52,59.26,57.3202,59.22,1513067,XRAY
2016-01-27,59.1,59.88,58.39,58.82,1443548,XRAY
2016-01-28,59.26,59.45,57.84,58.13,1162236,XRAY
2016-01-29,58.23,59.33,57.73,58.89,1563307,XRAY
2016-02-01,58.45,60.29,58.385,60.03,1624649,XRAY
2016-02-02,59.7,59.97,58.9301,59.28,1113642,XRAY
2016-02-03,59.86,60.37,58.06,58.95,1232078,XRAY
2016-02-04,59.22,59.38,58.52,59.32,1232680,XRAY
2016-02-05,59.36,59.595,57.82,58.99,1326500,XRAY
2016-02-08,58.7,59.355,56.29,57.2,2674132,XRAY
2016-02-09,56.7,57.58,56.54,56.99,1473255,XRAY
2016-02-10,57.22,58.24,57.22,57.73,1642992,XRAY
2016-02-11,56.88,57.275,56.0,56.51,1632769,XRAY
2016-02-12,56.25,57.955,53.43,54.73,2450854,XRAY
2016-02-16,54.05,57.54,54.05,55.7,1965426,XRAY
2016-02-17,56.08,56.47,55.36,55.91,1917689,XRAY
2016-02-18,56.03,56.38,55.49,55.6,1296543,XRAY
2016-02-19,55.52,56.74,55.11,56.37,1046457,XRAY
2016-02-22,56.71,57.02,56.24,56.66,662802,XRAY
2016-02-23,56.42,57.02,55.51,56.63,983663,XRAY
2016-02-24,56.3,58.1,55.765,57.88,1120703,XRAY
2016-02-25,59.14,60.9001,58.84,60.74,3227223,XRAY
2016-02-26,61.21,61.8,60.55,60.67,3649628,XRAY
2016-02-29,60.33,61.68,59.9,60.96,19284507,XRAY
2016-03-01,61.1,61.5,58.98,60.43,4456211,XRAY
2016-03-02,59.75,60.74,59.19,60.2,5805405,XRAY
2016-03-03,60.12,60.9,59.755,60.62,3246592,XRAY
2016-03-04,60.22,61.37,59.94,60.16,2541676,XRAY
2016-03-07,59.73,61.26,59.685,61.0,2716241,XRAY
2016-03-08,60.84,62.42,60.84,61.53,3190233,XRAY
2016-03-09,61.79,62.42,61.03,62.11,2531288,XRAY
2016-03-10,62.1,62.87,61.43,62.44,2419296,XRAY
2016-03-11,62.8,63.68,62.45,63.49,2101922,XRAY
2016-03-14,62.5,62.93,60.75,61.41,3152280,XRAY
2016-03-15,60.98,61.79,60.28,60.9,2225446,XRAY
2016-03-16,61.13,61.53,60.76,61.29,2082440,XRAY
2016-03-17,61.26,61.47,60.23,60.82,2896714,XRAY
2016-03-18,60.9,61.62,60.5,60.72,3380409,XRAY
2016-03-21,60.45,60.83,59.95,60.0,2998229,XRAY
2016-03-22,59.6,61.06,59.5,60.91,2490246,XRAY
2016-03-23,60.68,61.33,60.22,60.55,1691226,XRAY
2016-03-24,58.77,59.86,58.44,59.62,3081508,XRAY
2016-03-28,59.99,60.76,59.56,60.38,1840402,XRAY
2016-03-29,60.54,62.15,60.4,61.98,1509258,XRAY
2016-03-30,62.19,62.42,61.78,62.06,1100602,XRAY
2016-03-31,62.16,62.34,61.49,61.63,1657752,XRAY
2016-04-01,61.41,61.88,61.02,61.49,1648071,XRAY
2016-04-04,61.53,62.13,61.185,61.4,1184298,XRAY
2016-04-05,61.13,61.32,60.33,60.67,1625329,XRAY
2016-04-06,60.54,61.06,60.29,61.01,1314478,XRAY
2016-04-07,60.78,61.03,59.95,60.2,1177332,XRAY
2016-04-08,60.54,60.54,59.39,59.72,1321269,XRAY
2016-04-11,59.79,60.16,59.36,59.5,1361532,XRAY
2016-04-12,59.46,60.06,59.22,59.71,1084580,XRAY
2016-04-13,59.92,60.0,59.41,59.8,840324,XRAY
2016-04-14,59.68,60.26,59.29,60.03,1051768,XRAY
2016-04-15,60.0,60.11,59.68,60.09,714762,XRAY
2016-04-18,59.92,61.09,59.86,60.88,1066766,XRAY
2016-04-19,61.06,61.245,60.81,61.03,994312,XRAY
2016-04-20,61.1,61.46,60.59,61.27,720003,XRAY
2016-04-21,61.34,61.515,60.26,60.54,1041034,XRAY
2016-04-22,60.7,61.0,60.19,60.72,1230062,XRAY
2016-04-25,60.79,61.305,60.7,61.11,1061769,XRAY
2016-04-26,61.26,61.405,60.46,60.58,988084,XRAY
2016-04-27,60.56,61.1,59.93,60.95,922812,XRAY
2016-04-28,60.73,61.23,60.115,60.33,997259,XRAY
2016-04-29,59.97,60.15,59.08,59.6,1234736,XRAY
2016-05-02,59.78,60.61,59.45,60.25,1107525,XRAY
2016-05-03,59.83,60.27,59.46,59.97,971698,XRAY
2016-05-04,59.66,60.03,59.26,59.87,1060679,XRAY
2016-05-05,59.96,61.12,59.91,60.49,1858992,XRAY
2016-05-06,61.5,62.0,60.6,61.75,3166291,XRAY
2016-05-09,61.56,61.95,60.44,60.52,1645218,XRAY
2016-05-10,60.78,61.32,60.71,61.32,1337446,XRAY
2016-05-11,61.15,62.0389,61.15,61.88,1788593,XRAY
2016-05-12,62.23,62.23,61.265,61.9,1561920,XRAY
2016-05-13,61.81,61.96,61.09,61.16,1067732,XRAY
2016-05-16,61.07,62.575,60.99,62.26,1592065,XRAY
2016-05-17,62.19,62.464,60.45,60.7,2006386,XRAY
2016-05-18,60.46,61.22,60.08,61.07,1640468,XRAY
2016-05-19,60.62,61.04,59.91,60.31,1287317,XRAY
2016-05-20,60.66,61.44,60.38,60.96,3626972,XRAY
2016-05-23,60.98,61.32,60.33,60.36,1446257,XRAY
2016-05-24,60.54,61.82,60.53,61.73,1135486,XRAY
2016-05-25,61.94,62.15,61.7,61.77,1114733,XRAY
2016-05-26,61.67,61.99,61.45,61.72,1070843,XRAY
2016-05-27,63.04,63.04,61.87,62.47,1322237,XRAY
2016-05-31,62.69,62.69,61.85,62.16,1670869,XRAY
2016-06-01,62.16,62.92,61.96,62.48,1398789,XRAY
2016-06-02,62.21,63.02,62.21,63.0,1013569,XRAY
2016-06-03,62.85,62.945,62.41,62.65,803700,XRAY
2016-06-06,62.64,62.97,62.465,62.75,843980,XRAY
2016-06-07,62.84,63.2,62.67,62.79,1006012,XRAY
2016-06-08,62.58,64.355,62.37,64.34,1673858,XRAY
2016-06-09,64.04,64.59,63.84,64.43,965906,XRAY
2016-06-10,64.12,64.25,63.41,63.61,1215671,XRAY
2016-06-13,64.22,65.83,64.13,64.73,2704824,XRAY
2016-06-14,64.41,64.55,63.7,64.28,1387142,XRAY
2016-06-15,64.3,64.52,63.29,63.33,1266019,XRAY
2016-06-16,63.2,63.565,62.49,63.5,1763353,XRAY
2016-06-17,63.14,63.47,62.5,63.21,6418705,XRAY
2016-06-20,63.99,64.415,63.31,63.32,1815764,XRAY
2016-06-21,63.33,63.665,63.0224,63.4,1257270,XRAY
2016-06-22,63.46,63.75,63.29,63.47,1023503,XRAY
2016-06-23,63.9,64.84,63.55,64.21,2059591,XRAY
2016-06-24,62.39,63.08,61.27,61.3,7121596,XRAY
2016-06-27,60.7,61.29,58.8375,59.36,2270090,XRAY
2016-06-28,59.8,60.55,59.41,60.55,1810190,XRAY
2016-06-29,60.56,61.56,60.079,61.46,1695495,XRAY
2016-06-30,61.72,62.05,61.36,62.04,1642697,XRAY
2016-07-01,62.15,62.42,61.84,62.33,1370706,XRAY
2016-07-05,62.18,62.47,61.45,62.15,1394857,XRAY
2016-07-06,62.0,62.87,61.55,62.74,1630419,XRAY
2016-07-07,62.58,62.82,62.03,62.5,1157059,XRAY
2016-07-08,63.16,63.44,62.56,63.39,1428193,XRAY
2016-07-11,63.45,63.9,63.31,63.74,987036,XRAY
2016-07-12,64.14,64.4,63.07,63.13,1385413,XRAY
2016-07-13,63.22,63.695,62.86,62.98,1359637,XRAY
2016-07-14,63.53,63.75,63.19,63.26,1077509,XRAY
2016-07-15,63.67,63.75,62.89,62.96,998276,XRAY
2016-07-18,63.02,63.22,62.39,62.77,945627,XRAY
2016-07-19,62.71,62.86,62.49,62.81,633931,XRAY
2016-07-20,63.05,63.47,62.99,63.23,826673,XRAY
2016-07-21,63.07,63.45,62.29,62.47,643524,XRAY
2016-07-22,62.71,62.83,62.32,62.73,886465,XRAY
2016-07-25,62.71,62.94,62.29,62.45,505779,XRAY
2016-07-26,62.48,63.085,62.2,63.07,741260,XRAY
2016-07-27,63.07,63.26,62.51,62.59,1112882,XRAY
2016-07-28,62.6,63.36,62.59,63.1,743752,XRAY
2016-07-29,63.23,64.18,63.225,64.04,2190152,XRAY
2016-08-01,64.0,64.488,63.73,64.23,1823711,XRAY
2016-08-02,64.2,64.75,63.7,64.63,2281681,XRAY
2016-08-03,64.47,65.16,64.025,65.14,1782765,XRAY
2016-08-04,64.89,64.9,63.22,63.69,2605449,XRAY
2016-08-05,64.08,64.54,61.96,61.99,1886124,XRAY
2016-08-08,61.89,62.17,60.74,60.9,2145574,XRAY
2016-08-09,60.74,61.2,60.45,61.13,1190276,XRAY
2016-08-10,61.16,61.5496,60.84,61.26,844440,XRAY
2016-08-11,61.46,61.61,60.97,61.44,1009031,XRAY
2016-08-12,60.94,61.42,60.83,61.02,802110,XRAY
2016-08-15,61.15,61.46,60.88,60.97,814200,XRAY
2016-08-16,60.94,60.94,60.09,60.09,972824,XRAY
2016-08-17,59.93,60.08,59.47,59.72,1481094,XRAY
2016-08-18,59.75,60.17,59.61,60.01,1029488,XRAY
2016-08-19,59.88,60.81,59.51,60.77,1336211,XRAY
2016-08-22,60.81,60.82,59.93,60.47,988507,XRAY
2016-08-23,60.55,60.76,60.07,60.21,1196202,XRAY
2016-08-24,60.2,60.37,59.91,59.97,1261987,XRAY
2016-08-25,60.0,60.94,59.51,60.78,1901767,XRAY
2016-08-26,60.41,61.585,60.41,61.36,2032147,XRAY
2016-08-29,61.49,62.03,61.46,61.87,983630,XRAY
2016-08-30,61.78,61.9,61.27,61.5,816672,XRAY
2016-08-31,61.5,61.68,61.15,61.46,1059788,XRAY
2016-09-01,61.64,61.9,61.12,61.65,994841,XRAY
2016-09-02,62.98,62.98,61.32,61.7,872605,XRAY
2016-09-06,61.64,61.66,60.865,61.2,1258908,XRAY
2016-09-07,61.11,61.49,60.89,61.13,1008107,XRAY
2016-09-08,61.08,61.47,60.31,60.35,1155393,XRAY
2016-09-09,59.86,60.3,59.02,59.03,1327313,XRAY
2016-09-12,59.98,60.84,59.13,60.78,1371903,XRAY
2016-09-13,60.16,60.38,59.29,59.38,929496,XRAY
2016-09-14,59.28,59.83,58.93,59.23,1476724,XRAY
2016-09-15,58.97,60.35,58.97,60.03,1043498,XRAY
2016-09-16,60.1,60.15,59.24,59.63,1827971,XRAY
2016-09-19,59.96,60.3,59.64,59.72,1266763,XRAY
2016-09-20,59.94,60.08,59.44,59.57,1126097,XRAY
2016-09-21,59.76,60.18,59.34,59.89,1487296,XRAY
2016-09-22,59.99,60.1,59.11,60.01,2069028,XRAY
2016-09-23,60.11,60.36,59.35,59.36,1749097,XRAY
2016-09-26,59.02,59.095,58.57,58.83,1624543,XRAY
2016-09-27,58.89,59.6081,58.75,59.55,927946,XRAY
2016-09-28,59.42,59.66,59.05,59.64,1053203,XRAY
2016-09-29,59.36,59.615,58.76,59.1,1646609,XRAY
2016-09-30,59.36,59.66,59.01,59.43,1505778,XRAY
2016-10-03,59.07,59.67,58.6,59.04,1681803,XRAY
2016-10-04,58.98,59.44,58.57,58.9,1502697,XRAY
2016-10-05,58.91,59.12,58.74,58.94,1286882,XRAY
2016-10-06,58.71,59.11,58.26,59.08,1449841,XRAY
2016-10-07,59.33,59.765,59.0,59.67,1351238,XRAY
2016-10-10,59.93,60.27,59.73,59.79,789596,XRAY
2016-10-11,59.65,59.65,57.65,57.89,1334463,XRAY
2016-10-12,57.9,57.96,57.59,57.8,1133115,XRAY
2016-10-13,57.44,57.865,57.02,57.82,1797555,XRAY
2016-10-14,58.21,58.9,57.98,58.7,2110450,XRAY
2016-10-17,58.59,59.02,58.28,58.33,1697584,XRAY
2016-10-18,58.92,59.47,58.82,59.06,1061503,XRAY
2016-10-19,59.1,59.59,58.67,59.41,1193775,XRAY
2016-10-20,59.2,59.98,58.63,59.05,1264613,XRAY
2016-10-21,58.63,58.63,57.84,58.3,994430,XRAY
2016-10-24,58.64,58.755,57.88,57.98,802568,XRAY
2016-10-25,58.09,58.09,56.7,56.76,1721163,XRAY
2016-10-26,56.47,56.61,55.585,55.85,1524182,XRAY
2016-10-27,56.09,56.19,55.39,55.83,1172481,XRAY
2016-10-28,55.62,57.65,55.62,57.05,2109549,XRAY
2016-10-31,56.93,57.72,56.22,57.57,2060169,XRAY
2016-11-01,58.63,59.58,57.815,58.4,2461041,XRAY
2016-11-02,58.65,60.609,58.65,59.74,2664983,XRAY
2016-11-03,59.98,60.47,59.22,59.55,2487571,XRAY
2016-11-04,55.19,61.75,55.01,60.6,3712587,XRAY
2016-11-07,61.54,61.55,60.3,61.12,2983449,XRAY
2016-11-08,61.05,61.28,59.525,61.0,1221346,XRAY
2016-11-09,62.92,62.92,59.95,61.19,2048874,XRAY
2016-11-10,61.95,62.17,60.85,61.08,1973560,XRAY
2016-11-11,60.89,61.1899,60.1,60.22,1407048,XRAY
2016-11-14,60.31,60.41,58.45,58.68,2372042,XRAY
2016-11-15,58.89,60.11,58.5,59.97,1411655,XRAY
2016-11-16,59.97,60.68,59.19,60.57,1200051,XRAY
2016-11-17,60.36,61.2,60.36,60.95,1367499,XRAY
2016-11-18,60.74,60.95,60.0395,60.16,1294559,XRAY
2016-11-21,60.14,60.64,59.59,59.88,1390153,XRAY
2016-11-22,58.57,59.97,58.57,59.85,2663838,XRAY
2016-11-23,59.86,60.55,59.06,60.51,1346874,XRAY
2016-11-25,59.045,60.88,59.045,60.75,434714,XRAY
2016-11-28,60.66,60.79,60.05,60.44,1856353,XRAY
2016-11-29,60.59,60.95,60.425,60.47,1021988,XRAY
2016-11-30,60.15,60.35,58.14,58.18,2349029,XRAY
2016-12-01,58.4,59.02,57.24,57.46,2290964,XRAY
2016-12-02,57.24,58.21,56.71,56.91,2257277,XRAY
2016-12-05,57.71,58.22,57.24,57.27,2162063,XRAY
2016-12-06,57.09,57.94,57.03,57.92,1364104,XRAY
2016-12-07,57.84,58.19,57.32,58.08,1544126,XRAY
2016-12-08,58.07,58.84,57.6,58.8,1488758,XRAY
2016-12-09,58.94,59.1,58.25,59.02,1336801,XRAY
2016-12-12,58.87,59.63,58.87,59.25,1062443,XRAY
2016-12-13,59.54,60.03,59.065,59.82,865302,XRAY
2016-12-14,59.85,60.24,59.265,59.67,1205469,XRAY
2016-12-15,59.81,60.64,59.38,60.4,1398180,XRAY
2016-12-16,60.6,60.62,59.95,60.08,1884700,XRAY
2016-12-19,60.24,60.4,59.6,59.68,779314,XRAY
2016-12-20,59.89,60.27,59.44,59.94,1224121,XRAY
2016-12-21,59.68,60.12,59.56,59.78,880821,XRAY
2016-12-22,59.63,59.66,58.55,59.13,922426,XRAY
2016-12-23,59.06,60.24,58.95,59.24,434649,XRAY
2016-12-27,59.45,59.81,58.965,59.07,635112,XRAY
2016-12-28,58.88,59.31,58.09,58.15,1034768,XRAY
2016-12-29,58.25,58.565,58.06,58.25,734047,XRAY
2016-12-30,58.29,58.36,57.54,57.73,949418,XRAY
2017-01-03,58.02,58.73,57.4,58.62,1778161,XRAY
2017-01-04,58.65,59.36,58.65,59.1,978281,XRAY
2017-01-05,59.0,59.235,58.19,58.33,1114552,XRAY
2017-01-06,58.34,58.55,57.8,58.29,1169582,XRAY
2017-01-09,58.22,58.67,58.08,58.47,950590,XRAY
2017-01-10,58.37,58.66,57.9001,58.17,1596036,XRAY
2017-01-11,58.15,58.59,56.695,57.65,1724262,XRAY
2017-01-12,57.55,57.74,56.68,57.0,1950963,XRAY
2017-01-13,57.0,57.92,56.47,57.82,1669993,XRAY
2017-01-17,57.57,58.54,57.27,58.17,1765386,XRAY
2017-01-18,58.18,58.18,56.46,56.55,2612980,XRAY
2017-01-19,56.45,56.73,55.45,55.67,2175946,XRAY
2017-01-20,55.85,56.03,55.0,56.01,5266295,XRAY
2017-01-23,55.93,56.48,55.18,55.59,2375759,XRAY
2017-01-24,55.69,56.71,55.26,56.21,1868357,XRAY
2017-01-25,56.44,57.04,56.248,56.91,1754250,XRAY
2017-01-26,56.79,56.92,56.38,56.6,1458131,XRAY
2017-01-27,56.69,56.78,55.79,56.57,2139586,XRAY
2017-01-30,56.48,56.77,55.84,56.34,1459149,XRAY
2017-01-31,56.24,56.72,55.965,56.7,2243569,XRAY
2017-02-01,56.7,57.21,56.26,56.9,1602966,XRAY
2017-02-02,56.59,56.87,56.21,56.52,1665138,XRAY
2017-02-03,56.89,57.27,56.28,57.14,1168821,XRAY
2017-02-06,56.9,57.26,56.67,57.26,1855737,XRAY
2017-02-07,57.47,57.59,56.94,57.43,1520561,XRAY
2017-02-08,57.14,57.35,56.63,57.32,1313868,XRAY
2017-02-09,57.37,58.72,57.32,58.61,2242553,XRAY
2017-02-10,58.59,58.75,58.255,58.39,1194735,XRAY
2017-02-13,58.37,59.02,57.94,58.84,1344194,XRAY
2017-02-14,59.47,59.9,59.39,59.74,2234772,XRAY
2017-02-15,59.55,60.59,59.351,60.375,1477426,XRAY
2017-02-16,60.28,60.755,60.0,60.74,2327353,XRAY
2017-02-17,60.63,63.44,60.63,62.68,4224668,XRAY
2017-02-21,62.0,63.09,62.0,62.5,2491689,XRAY
2017-02-22,62.53,62.75,62.0301,62.34,1457592,XRAY
2017-02-23,62.4,62.665,62.12,62.45,1143122,XRAY
2017-02-24,62.52,62.825,61.89,62.79,1045123,XRAY
2017-02-27,62.72,62.97,62.1,62.19,1611110,XRAY
2017-02-28,62.19,63.9,61.95,63.52,2533418,XRAY
2017-03-01,63.78,64.8,63.68,64.5,1998791,XRAY
2017-03-02,64.35,64.35,63.48,63.65,972930,XRAY
2017-03-03,63.45,63.62,62.85,63.36,1234240,XRAY
2017-03-06,63.07,63.13,62.5,62.75,1094315,XRAY
2017-03-07,62.56,62.77,62.16,62.55,1050067,XRAY
2017-03-08,62.5,63.0,62.3,62.69,1314601,XRAY
2017-03-09,62.66,62.85,62.43,62.82,1515258,XRAY
2017-03-10,63.31,63.71,62.9,63.4,1478877,XRAY
2017-03-13,63.38,64.0,62.91,63.94,1768939,XRAY
2017-03-14,63.78,63.84,63.24,63.66,951688,XRAY
2017-03-15,63.93,64.25,63.44,63.52,2047581,XRAY
2017-03-16,63.42,63.55,62.7175,63.1,1899342,XRAY
2017-03-17,63.35,63.84,63.11,63.26,1807591,XRAY
2017-03-20,63.2,63.32,62.06,62.75,1532399,XRAY
2017-03-21,62.98,63.07,62.25,62.4,1512581,XRAY
2017-03-22,62.6,62.91,62.12,62.65,774850,XRAY
2017-03-23,62.53,62.78,62.205,62.32,1122831,XRAY
2017-03-24,62.46,62.92,62.12,62.44,907640,XRAY
2017-03-27,62.23,62.72,61.85,62.56,953538,XRAY
2017-03-28,62.29,63.16,62.29,62.94,930698,XRAY
2017-03-29,62.66,63.6,62.445,62.94,1103143,XRAY
2017-03-30,62.66,62.94,62.37,62.65,621469,XRAY
2017-03-31,62.26,62.7,62.18,62.44,1061380,XRAY
2017-04-03,62.47,62.85,62.17,62.64,1303419,XRAY
2017-04-04,62.54,62.64,61.53,61.78,1361377,XRAY
2017-04-05,62.06,62.99,61.84,61.99,1492269,XRAY
2017-04-06,62.05,63.15,61.88,63.04,1727195,XRAY
2017-04-07,63.09,63.3,62.37,62.46,1319095,XRAY
2017-04-10,62.38,62.96,62.18,62.65,725078,XRAY
2017-04-11,62.46,62.99,62.31,62.68,1112710,XRAY
2017-04-12,62.45,62.56,61.91,61.99,936692,XRAY
2017-04-13,62.1,62.14,61.66,61.8,916972,XRAY
2017-04-17,62.07,62.4799,61.94,62.41,579509,XRAY
2017-04-18,62.11,62.44,61.92,62.13,948068,XRAY
2017-04-19,62.55,62.9489,61.81,62.35,1193442,XRAY
2017-04-20,62.63,63.04,61.76,62.68,1307542,XRAY
2017-04-21,62.7,63.02,62.1,62.53,1381841,XRAY
2017-04-24,63.43,63.6,63.03,63.33,1140253,XRAY
2017-04-25,63.33,63.85,62.96,62.98,1097002,XRAY
2017-04-26,63.11,63.47,63.11,63.3,883784,XRAY
2017-04-27,63.28,63.84,62.96,63.47,739383,XRAY
2017-04-28,63.22,63.595,62.995,63.24,1118338,XRAY
2017-05-01,63.45,63.525,62.94,63.02,754071,XRAY
2017-05-02,63.24,63.34,62.93,63.25,923943,XRAY
2017-05-03,63.24,64.84,63.1,63.81,1614080,XRAY
2017-05-04,64.02,65.5,63.77,65.32,1708917,XRAY
2017-05-05,65.2,65.6,64.85,65.59,978002,XRAY
2017-05-08,65.19,65.68,64.61,65.43,2227730,XRAY
2017-05-09,64.41,65.39,62.92,63.25,2630601,XRAY
2017-05-10,63.18,63.31,62.3,62.52,1567116,XRAY
2017-05-11,62.32,62.78,62.1,62.7,1214145,XRAY
2017-05-12,62.7,62.7,61.6,61.65,1476252,XRAY
2017-05-15,61.55,62.18,61.48,62.05,1489948,XRAY
2017-05-16,62.19,62.32,61.61,62.16,927674,XRAY
2017-05-17,61.96,61.96,61.305,61.35,1190909,XRAY
2017-05-18,61.61,62.05,61.1475,61.66,996945,XRAY
2017-05-19,61.52,62.04,61.13,61.62,1455377,XRAY
2017-05-22,61.54,62.755,61.52,62.59,1349872,XRAY
2017-05-23,61.45,63.405,61.02,63.15,2106768,XRAY
2017-05-24,63.42,63.625,62.54,62.73,975845,XRAY
2017-05-25,62.87,63.25,62.48,63.07,765664,XRAY
2017-05-26,62.99,63.1399,62.59,62.72,679908,XRAY
2017-05-30,62.57,62.8,62.31,62.62,1696060,XRAY
2017-05-31,62.92,63.69,62.4,63.52,1412511,XRAY
2017-06-01,63.74,64.07,62.98,64.06,1187478,XRAY
2017-06-02,64.25,64.54,64.01,64.45,859457,XRAY
2017-06-05,64.76,64.83,63.79,63.9,640110,XRAY
2017-06-06,63.87,64.15,63.46,63.55,531139,XRAY
2017-06-07,63.28,63.995,63.14,63.6,729770,XRAY
2017-06-08,63.61,63.62,62.83,63.45,1023353,XRAY
2017-06-09,63.36,63.645,62.92,63.34,1130642,XRAY
2017-06-12,63.29,63.89,62.35,62.75,2397243,XRAY
2017-06-13,62.7,63.3,62.49,63.28,833720,XRAY
2017-06-14,63.45,63.89,63.28,63.73,899739,XRAY
2017-06-15,63.46,63.62,63.05,63.31,1031407,XRAY
2017-06-16,63.11,63.73,62.66,63.7,1700481,XRAY
2017-06-19,64.01,64.26,63.82,63.98,676938,XRAY
2017-06-20,63.89,64.045,63.18,63.35,944284,XRAY
2017-06-21,63.38,63.81,63.291,63.77,958083,XRAY
2017-06-22,63.72,64.08,63.68,63.83,825177,XRAY
2017-06-23,63.91,64.0,63.5,63.84,1389661,XRAY
2017-06-26,63.98,64.16,63.1801,64.07,850493,XRAY
2017-06-27,63.92,65.0,63.705,64.43,1800859,XRAY
2017-06-28,64.52,65.5,63.99,65.25,1182808,XRAY
2017-06-29,65.17,65.44,64.11,64.53,1168277,XRAY
2017-06-30,64.9,65.05,64.45,64.84,762945,XRAY
2017-07-03,65.14,65.44,64.51,64.63,475358,XRAY
2017-07-05,64.74,65.27,64.3,65.08,1053801,XRAY
2017-07-06,64.77,65.07,64.0,64.29,1948581,XRAY
2017-07-07,64.45,64.88,64.2,64.6,1076979,XRAY
2017-07-10,64.63,64.72,64.08,64.24,1168380,XRAY
2017-07-11,64.38,64.98,63.73,64.1,1190563,XRAY
2017-07-12,64.6,65.11,64.34,64.4,1038880,XRAY
2017-07-13,64.55,65.1,64.11,64.89,773549,XRAY
2017-07-14,65.0,65.24,64.9,65.11,918139,XRAY
2017-07-17,64.9,65.4,64.705,65.06,774540,XRAY
2017-07-18,65.05,65.19,64.53,65.0,906601,XRAY
2017-07-19,65.07,65.1,64.5,64.61,1744508,XRAY
2017-07-20,64.49,64.54,62.9901,63.03,2671801,XRAY
2017-07-21,63.04,63.43,62.57,62.92,2812856,XRAY
2017-07-24,62.97,63.03,62.36,62.69,2747266,XRAY
2017-07-25,62.98,63.1,62.46,63.05,1119341,XRAY
2017-07-26,63.07,63.29,62.76,63.17,997346,XRAY
2017-07-27,63.06,63.23,62.64,62.91,1208874,XRAY
2017-07-28,63.01,63.15,62.25,62.65,1033082,XRAY
2017-07-31,62.8,62.8,61.87,62.03,1253901,XRAY
2017-08-01,62.11,62.11,60.7,61.52,2333942,XRAY
2017-08-02,61.37,61.47,60.62,61.16,1014973,XRAY
2017-08-03,61.02,61.41,60.69,61.35,654976,XRAY
2017-08-04,61.38,61.75,60.82,61.59,1448376,XRAY
2017-08-07,61.64,62.39,61.46,62.34,1587755,XRAY
2017-08-08,62.0,62.32,61.13,61.41,2044255,XRAY
2017-08-09,58.77,58.9,55.85,56.23,6053910,XRAY
2017-08-10,55.87,56.17,55.24,55.5,3521178,XRAY
2017-08-11,55.58,55.58,54.495,55.33,3566593,XRAY
2017-08-14,55.77,56.15,54.04,54.29,2875308,XRAY
2017-08-15,54.14,54.14,53.21,53.76,2869976,XRAY
2017-08-16,54.0,54.11,52.73,53.48,2168342,XRAY
2017-08-17,53.45,53.85,53.15,53.17,1659672,XRAY
2017-08-18,53.14,53.5599,52.82,52.85,1573864,XRAY
2017-08-21,52.71,53.065,52.535,52.79,1335141,XRAY
2017-08-22,52.69,53.88,52.56,53.69,1649795,XRAY
2017-08-23,53.37,53.42,52.93,53.22,1197734,XRAY
2017-08-24,53.0,54.81,53.0,54.62,3173601,XRAY
2017-08-25,54.7,55.04,54.33,54.8,1864467,XRAY
2017-08-28,54.91,55.29,54.71,55.16,1751721,XRAY
2017-08-29,54.94,55.94,54.85,55.7,2251171,XRAY
2017-08-30,55.51,55.82,55.3604,55.67,1879751,XRAY
2017-08-31,55.66,56.64,55.58,56.57,1517889,XRAY
2017-09-01,56.67,56.82,56.24,56.66,1675461,XRAY
2017-09-05,56.65,56.73,55.89,56.49,1228992,XRAY
2017-09-06,56.58,57.405,56.48,56.94,1428461,XRAY
2017-09-07,56.93,58.18,56.68,57.83,2594316,XRAY
2017-09-08,57.92,58.81,57.92,58.44,3016837,XRAY
2017-09-11,58.77,59.42,58.43,59.24,2005206,XRAY
2017-09-12,59.23,59.5954,59.01,59.44,1460079,XRAY
2017-09-13,59.27,59.86,58.98,59.14,2117748,XRAY
2017-09-14,59.14,59.14,57.49,58.12,2080016,XRAY
2017-09-15,58.84,59.57,58.51,59.34,2670746,XRAY
2017-09-18,59.22,59.38,58.31,58.71,1995355,XRAY
2017-09-19,58.71,58.76,57.75,57.85,1570087,XRAY
2017-09-20,58.35,58.83,58.08,58.65,1107148,XRAY
2017-09-21,58.48,58.77,57.61,57.81,1104895,XRAY
2017-09-22,57.75,58.595,57.65,58.53,970334,XRAY
2017-09-25,58.28,59.22,58.1101,59.16,1222306,XRAY
2017-09-26,59.15,59.88,59.02,59.55,1382593,XRAY
2017-09-27,59.68,59.86,58.91,59.77,1216392,XRAY
2017-09-28,59.79,60.63,59.09,59.23,996262,XRAY
2017-09-29,59.04,59.88,58.72,59.81,1103503,XRAY
2017-10-02,58.0,58.31,54.91,56.33,6473086,XRAY
2017-10-03,56.5,56.89,55.37,55.65,3423794,XRAY
2017-10-04,55.5,57.3,55.06,57.21,4749322,XRAY
2017-10-05,57.22,59.55,57.0,58.98,3242401,XRAY
2017-10-06,58.93,59.14,58.22,58.51,3205156,XRAY
2017-10-09,58.4,58.46,58.02,58.09,1026859,XRAY
2017-10-10,58.16,58.24,56.89,57.57,2286954,XRAY
2017-10-11,57.45,57.56,56.99,57.32,1403568,XRAY
2017-10-12,57.4,58.485,57.085,58.41,1887942,XRAY
2017-10-13,58.39,58.69,57.79,58.22,1408351,XRAY
2017-10-16,58.26,59.22,58.25,59.19,1981392,XRAY
2017-10-17,59.2,59.575,58.89,59.5,1706935,XRAY
2017-10-18,59.2,59.57,59.11,59.5,2441746,XRAY
2017-10-19,59.6,60.7,59.39,60.67,1846781,XRAY
2017-10-20,60.87,62.23,60.29,61.84,2219307,XRAY
2017-10-23,62.05,62.18,61.4,61.82,2306501,XRAY
2017-10-24,61.75,61.77,60.98,61.09,2854700,XRAY
2017-10-25,60.91,61.28,60.66,61.0,1687953,XRAY
2017-10-26,61.33,61.83,61.02,61.37,1206974,XRAY
2017-10-27,60.94,61.6,60.73,61.35,1565858,XRAY
2017-10-30,61.17,61.36,60.6701,61.28,1309636,XRAY
2017-10-31,61.29,61.63,60.8,61.07,1848780,XRAY
2017-11-01,61.37,61.74,61.06,61.16,1820214,XRAY
2017-11-02,61.26,61.61,60.79,61.16,2371121,XRAY
2017-11-03,62.16,66.0,61.94,64.8,4671017,XRAY
2017-11-06,65.72,67.95,63.09,63.87,2836226,XRAY
2017-11-07,63.78,64.41,63.43,64.38,2314784,XRAY
2017-11-08,64.44,64.55,63.98,64.51,1716755,XRAY
2017-11-09,63.99,65.66,63.98,65.56,1870062,XRAY
2017-11-10,65.21,65.6,64.65,65.58,1935996,XRAY
2017-11-13,65.26,66.21,65.2491,65.8,2055750,XRAY
2017-11-14,65.34,65.895,64.96,65.39,2290924,XRAY
2017-11-15,65.78,66.99,65.56,66.6,2558994,XRAY
2017-11-16,66.88,67.26,66.575,67.18,1408305,XRAY
2017-11-17,67.06,67.67,66.975,67.55,1391809,XRAY
2017-11-20,67.36,67.5499,65.92,66.43,1996262,XRAY
2017-11-21,66.1,67.11,65.75,67.01,1828011,XRAY
2017-11-22,66.84,67.78,66.62,67.59,1199131,XRAY
2017-11-24,67.22,67.58,67.2,67.51,589619,XRAY
2017-11-27,67.47,68.21,66.73,68.0,1119988,XRAY
2017-11-28,68.55,68.98,68.29,68.58,1941843,XRAY
2017-11-29,68.42,68.51,67.67,68.36,1864940,XRAY
2017-11-30,67.35,67.96,66.3,67.01,2630299,XRAY
2017-12-01,67.0,67.34,65.43,66.08,1922536,XRAY
2017-12-04,66.48,66.78,65.72,65.75,1644801,XRAY
2017-12-05,65.79,66.2599,65.47,65.61,1509488,XRAY
2017-12-06,64.97,65.82,64.97,65.5,1214384,XRAY
2017-12-07,65.11,65.555,64.93,64.99,2151964,XRAY
2017-12-08,65.91,66.0,64.84,64.9,1957665,XRAY
2017-12-11,64.83,65.11,64.65,65.02,1655786,XRAY
2017-12-12,65.1,65.405,64.86,64.99,1066688,XRAY
2017-12-13,66.15,67.06,65.93,66.06,1624596,XRAY
2017-12-14,66.02,66.41,65.52,65.65,937196,XRAY
2017-12-15,66.13,66.8,65.62,66.48,1751894,XRAY
2017-12-18,67.35,67.35,66.45,66.65,1352595,XRAY
2017-12-19,66.64,67.08,66.35,66.6,1014910,XRAY
2017-12-20,66.46,66.66,66.06,66.15,1030619,XRAY
2017-12-21,66.19,66.36,65.26,65.5,869519,XRAY
2017-12-22,65.35,65.88,65.07,65.82,600335,XRAY
2017-12-26,65.98,67.02,65.82,66.26,856576,XRAY
2017-12-27,66.36,66.72,65.92,66.03,917623,XRAY
2017-12-28,66.16,66.6,65.62,66.43,711626,XRAY
2017-12-29,66.3,66.72,65.77,65.83,917075,XRAY
2018-01-02,66.0,67.23,66.0,67.14,1622337,XRAY
2018-01-03,67.0,67.27,66.48,66.91,1533314,XRAY
2018-01-04,67.05,67.1,66.625,66.9,1052401,XRAY
2018-01-05,67.13,67.94,66.8,67.84,1329149,XRAY
2018-01-08,67.87,68.47,67.43,68.3,1188535,XRAY
2018-01-09,68.4,68.4,65.4,65.45,2678452,XRAY
2018-01-10,65.47,65.665,62.57,62.76,4330518,XRAY
2018-01-11,62.8,64.32,62.195,64.25,6594941,XRAY
2018-01-12,64.54,65.9,64.09,65.79,1667132,XRAY
2018-01-16,65.87,65.895,65.0123,65.65,1236194,XRAY
2018-01-17,64.45,64.45,61.51,62.65,5304741,XRAY
2018-01-18,62.56,63.02,61.97,62.31,2223382,XRAY
2018-01-19,62.52,62.9598,61.78,61.95,2259125,XRAY
2018-01-22,62.04,62.25,60.62,60.8,2821983,XRAY
2018-01-23,60.0,61.301,59.6,61.17,6530132,XRAY
2018-01-24,61.68,62.5,61.26,61.83,5513243,XRAY
2018-01-25,61.65,63.03,61.59,62.81,2563147,XRAY
2018-01-26,62.76,62.92,62.13,62.84,1802578,XRAY
2018-01-29,62.7,62.93,61.92,61.98,2042217,XRAY
2018-01-30,61.86,62.27,61.12,61.4,1518484,XRAY
2018-01-31,61.5,61.5,60.33,60.81,1918038,XRAY
2018-02-01,60.55,60.94,60.29,60.73,1383650,XRAY
2018-02-02,60.46,60.59,60.04,60.06,1374001,XRAY
2018-02-05,60.06,60.54,58.53,58.54,2008112,XRAY
2018-02-06,57.09,58.71,57.02,58.46,2072268,XRAY
2018-02-07,58.09,59.15,54.28,58.3,2284053,XRAY
2013-02-08,32.08,32.12,31.7,31.84,1702218,XRX
2013-02-11,31.92,32.02,31.8,31.96,1475369,XRX
2013-02-12,32.04,32.12,31.8,31.84,1888523,XRX
2013-02-13,31.96,32.12,31.76,32.0,2863447,XRX
2013-02-14,31.84,32.24,31.8004,32.12,1594884,XRX
2013-02-15,32.08,32.12,31.8,31.88,1524160,XRX
2013-02-19,32.0,32.2,31.92,32.0,1773716,XRX
2013-02-20,32.08,32.36,31.4,31.44,2125467,XRX
2013-02-21,31.56,31.68,31.0,31.36,2896010,XRX
2013-02-22,31.56,32.52,31.52,32.48,3818395,XRX
2013-02-25,32.6,32.64,31.52,31.56,2847954,XRX
2013-02-26,31.64,32.32,31.36,32.08,2733778,XRX
2013-02-27,32.08,32.8,32.0,32.72,2172705,XRX
2013-02-28,32.8,32.92,32.44,32.44,2177189,XRX
2013-03-01,32.28,32.8,32.12,32.6,1775991,XRX
2013-03-04,32.48,32.72,32.04,32.72,2002453,XRX
2013-03-05,32.84,33.14,32.72,32.88,2019922,XRX
2013-03-06,33.08,34.04,32.92,34.04,3430954,XRX
2013-03-07,34.16,34.32,33.8,34.28,2222775,XRX
2013-03-08,34.72,35.0,34.32,34.84,3393348,XRX
2013-03-11,34.72,34.72,34.32,34.64,1834759,XRX
2013-03-12,34.52,34.6,34.12,34.36,2251234,XRX
2013-03-13,34.4,34.52,34.24,34.36,1208672,XRX
2013-03-14,34.4,35.08,34.12,34.76,2617611,XRX
2013-03-15,34.64,35.04,34.4,34.84,3178522,XRX
2013-03-18,34.48,34.92,34.44,34.64,1814755,XRX
2013-03-19,34.8,34.88,34.24,34.48,2100156,XRX
2013-03-20,34.52,35.04,34.48,35.04,1619009,XRX
2013-03-21,34.68,34.92,34.12,34.2,1864254,XRX
2013-03-22,34.4,34.44,34.0,34.4,1493505,XRX
2013-03-25,34.6,34.76,34.04,34.04,1681917,XRX
2013-03-26,34.16,34.44,33.92,34.32,1800773,XRX
2013-03-27,34.08,34.34,34.04,34.16,1146610,XRX
2013-03-28,34.2,34.48,34.0,34.4,1535282,XRX
2013-04-01,34.48,34.72,34.28,34.4,1315101,XRX
2013-04-02,34.56,35.4,34.32,35.4,2519000,XRX
2013-04-03,35.44,35.48,34.04,34.24,3025361,XRX
2013-04-04,34.32,34.92,34.2,34.64,1909525,XRX
2013-04-05,34.2,34.72,33.96,34.52,1987186,XRX
2013-04-08,34.48,34.64,34.16,34.56,1796843,XRX
2013-04-09,34.72,35.28,34.44,35.12,1501451,XRX
2013-04-10,35.16,35.92,35.16,35.84,2023013,XRX
2013-04-11,36.0,37.52,35.9,37.08,5222640,XRX
2013-04-12,36.92,37.0,35.96,36.24,2301659,XRX
2013-04-15,36.2,36.28,35.56,35.64,2109248,XRX
2013-04-16,36.0,36.72,35.8,36.28,2349855,XRX
2013-04-17,36.04,36.04,35.32,35.68,2283947,XRX
2013-04-18,35.72,35.8,34.28,34.52,2736233,XRX
2013-04-19,34.6,34.64,33.64,33.84,3377178,XRX
2013-04-22,34.28,35.0,33.64,34.4,3853470,XRX
2013-04-23,34.4,34.6,32.44,33.76,5166557,XRX
2013-04-24,33.8,34.04,33.16,33.48,4288461,XRX
2013-04-25,33.88,34.36,33.38,34.04,3798444,XRX
2013-04-26,34.0,34.02,33.48,33.52,1986602,XRX
2013-04-29,33.6,33.92,33.4,33.8,1385577,XRX
2013-04-30,33.84,34.32,33.64,34.32,2390398,XRX
2013-05-01,34.16,34.2,33.04,33.32,3056468,XRX
2013-05-02,33.36,33.76,33.2,33.64,1025117,XRX
2013-05-03,33.8,34.24,33.56,34.16,1319628,XRX
2013-05-06,34.24,35.04,34.0,35.04,3183631,XRX
2013-05-07,35.12,35.36,34.6,35.08,1796974,XRX
2013-05-08,35.0,35.48,34.9,35.2,1669907,XRX
2013-05-09,35.24,36.2,35.24,36.0,3021174,XRX
2013-05-10,36.08,36.36,35.88,36.0,2128175,XRX
2013-05-13,35.96,36.0,35.444,35.56,1485008,XRX
2013-05-14,35.6,35.84,35.4,35.68,1222187,XRX
2013-05-15,35.72,36.04,35.64,36.0,1927092,XRX
2013-05-16,35.96,36.04,34.88,35.04,2363171,XRX
2013-05-17,35.16,35.38,34.5204,35.28,3694717,XRX
2013-05-20,35.28,36.0,35.24,35.84,2451502,XRX
2013-05-21,35.84,36.24,35.72,36.08,1966558,XRX
2013-05-22,36.08,36.44,35.2,35.24,2244152,XRX
2013-05-23,34.92,35.92,34.92,35.68,1444978,XRX
2013-05-24,35.48,35.84,35.2,35.68,932947,XRX
2013-05-28,36.2,36.48,35.96,36.04,1598286,XRX
2013-05-29,35.72,36.12,35.6,35.92,1922054,XRX
2013-05-30,35.92,36.16,35.68,35.96,1605454,XRX
2013-05-31,35.76,36.2,35.16,35.16,2514689,XRX
2013-06-03,35.2,35.64,34.88,35.6,1359659,XRX
2013-06-04,35.72,36.28,35.64,35.96,2156878,XRX
2013-06-05,35.84,35.92,34.84,35.0,2309852,XRX
2013-06-06,35.0,35.36,34.6404,35.2,1851513,XRX
2013-06-07,35.36,36.72,35.12,36.68,2463146,XRX
2013-06-10,36.56,36.96,36.4,36.84,1919079,XRX
2013-06-11,36.32,36.84,36.2524,36.4,1551959,XRX
2013-06-12,36.76,36.76,35.28,35.4,2579269,XRX
2013-06-13,35.32,36.52,35.08,36.4,1627804,XRX
2013-06-14,36.36,36.6,36.0,36.4,1173419,XRX
2013-06-17,36.8,36.96,36.4,36.64,1271863,XRX
2013-06-18,36.8,38.44,36.74,37.96,3715045,XRX
2013-06-19,38.04,38.48,37.72,37.8,2393604,XRX
2013-06-20,37.36,37.66,36.76,36.92,2790331,XRX
2013-06-21,37.12,37.6,36.6,37.12,2717984,XRX
2013-06-24,36.68,36.9,35.56,35.8,2856510,XRX
2013-06-25,36.2,36.36,35.8,35.88,2808997,XRX
2013-06-26,36.08,36.12,35.4,35.8,2300953,XRX
2013-06-27,36.08,36.92,36.02,36.72,1552242,XRX
2013-06-28,36.48,36.8,36.08,36.28,2037850,XRX
2013-07-01,36.4,37.04,36.26,36.96,1429656,XRX
2013-07-02,36.92,37.32,36.44,36.92,1553968,XRX
2013-07-03,36.64,37.64,36.6,37.12,1198000,XRX
2013-07-05,36.6,38.0,36.56,37.76,1598508,XRX
2013-07-08,37.92,38.12,37.44,37.6,1567883,XRX
2013-07-09,37.72,38.0,37.32,37.6,1403480,XRX
2013-07-10,37.72,38.4,37.68,38.4,1585406,XRX
2013-07-11,38.8,39.16,38.56,38.84,2166492,XRX
2013-07-12,38.88,39.4,38.64,39.28,1625458,XRX
2013-07-15,39.36,39.52,39.16,39.36,1368730,XRX
2013-07-16,39.52,39.6,38.8,38.92,2321196,XRX
2013-07-17,39.08,39.12,38.44,38.76,2457472,XRX
2013-07-18,38.88,39.36,38.8,39.28,2742655,XRX
2013-07-19,39.36,39.4,38.68,38.8,1841384,XRX
2013-07-22,38.92,39.28,38.76,39.24,1437239,XRX
2013-07-23,39.28,39.4,38.88,39.16,2372179,XRX
2013-07-24,39.4,39.48,38.88,39.32,2909010,XRX
2013-07-25,39.76,40.0,39.04,39.2,6518031,XRX
2013-07-26,39.0,39.24,38.48,38.76,2837515,XRX
2013-07-29,38.76,39.0,38.52,38.6,1949576,XRX
2013-07-30,38.8,38.96,38.56,38.56,3448455,XRX
2013-07-31,38.64,39.28,38.52,38.8,3885744,XRX
2013-08-01,39.12,39.68,38.98,39.64,3042645,XRX
2013-08-02,39.64,40.0,39.4,40.0,2713387,XRX
2013-08-05,39.92,40.48,39.84,40.28,2881843,XRX
2013-08-06,40.28,40.38,39.6,39.88,2527731,XRX
2013-08-07,39.76,39.88,39.28,39.48,1472287,XRX
2013-08-08,39.72,40.06,39.44,39.92,2291155,XRX
2013-08-09,39.88,40.16,39.68,40.12,2229180,XRX
2013-08-12,39.88,40.64,39.88,40.6,2743703,XRX
2013-08-13,41.5996,42.08,41.32,41.96,6191833,XRX
2013-08-14,41.84,42.2,41.76,42.04,2828662,XRX
2013-08-15,41.6,41.8,40.84,41.12,2547125,XRX
2013-08-16,40.84,41.48,40.84,41.2,2493304,XRX
2013-08-19,40.88,41.2,40.32,40.56,2605958,XRX
2013-08-20,40.52,40.62,39.96,40.28,4068064,XRX
2013-08-21,40.28,40.4,39.88,39.92,2038241,XRX
2013-08-22,40.32,40.46,39.9,40.12,1603106,XRX
2013-08-23,40.32,40.32,40.0,40.16,1907486,XRX
2013-08-26,40.12,40.4,40.0,40.0,1369561,XRX
2013-08-27,39.76,39.76,38.52,38.68,3437155,XRX
2013-08-28,38.6,39.76,38.6,39.68,4465980,XRX
2013-08-29,39.6,40.48,39.4396,40.16,3452555,XRX
2013-08-30,40.2,40.36,39.8,39.92,2269517,XRX
2013-09-03,40.48,40.92,40.36,40.48,3165056,XRX
2013-09-04,40.56,40.66,39.92,40.04,4226104,XRX
2013-09-05,40.04,40.32,40.0,40.24,2825646,XRX
2013-09-06,40.4,40.48,39.8,40.12,3799853,XRX
2013-09-09,40.76,40.76,40.04,40.32,3211330,XRX
2013-09-10,40.6,41.0,40.42,40.88,6424396,XRX
2013-09-11,40.88,41.28,40.72,41.16,3585325,XRX
2013-09-12,41.28,41.32,40.4,40.56,2188523,XRX
2013-09-13,40.76,41.8,40.52,41.8,3230392,XRX
2013-09-16,42.16,42.28,41.4,41.6,3073918,XRX
2013-09-17,41.72,42.24,41.56,41.6,3305908,XRX
2013-09-18,41.76,41.8,40.84,41.44,3687801,XRX
2013-09-19,41.64,41.8,40.72,40.96,2876840,XRX
2013-09-20,41.2,41.2,40.28,40.56,4969496,XRX
2013-09-23,40.8,40.8,40.08,40.32,2878585,XRX
2013-09-24,40.6,41.64,40.48,41.24,3505622,XRX
2013-09-25,41.4,41.92,41.14,41.68,3137281,XRX
2013-09-26,41.48,41.8,41.216,41.52,2314732,XRX
2013-09-27,41.48,41.8,41.22,41.48,1873356,XRX
2013-09-30,41.2796,41.48,41.0,41.16,1918045,XRX
2013-10-01,41.12,42.0,41.12,41.96,2687080,XRX
2013-10-02,41.8,42.08,41.56,42.04,2146585,XRX
2013-10-03,41.88,42.16,41.16,41.6,1681513,XRX
2013-10-04,41.6,42.3,41.48,42.12,1481886,XRX
2013-10-07,41.68,42.0,41.28,41.6,1570402,XRX
2013-10-08,40.88,41.34,40.4,40.56,4685755,XRX
2013-10-09,40.76,41.04,40.0,40.84,2922386,XRX
2013-10-10,41.4,42.6,41.4,42.6,2866740,XRX
2013-10-11,42.32,42.98,42.3,42.56,2274963,XRX
2013-10-14,42.28,42.72,42.04,42.64,1736375,XRX
2013-10-15,42.56,42.8,42.16,42.24,2013812,XRX
2013-10-16,42.6,42.84,42.48,42.64,2089203,XRX
2013-10-17,42.64,43.28,42.48,43.2,1936787,XRX
2013-10-18,43.52,43.68,43.28,43.64,1330704,XRX
2013-10-21,43.84,44.6,43.72,44.04,2934086,XRX
2013-10-22,44.32,44.42,43.68,43.84,2809740,XRX
2013-10-23,43.72,43.76,42.72,42.92,2138678,XRX
2013-10-24,41.88,42.0,38.2,38.44,8361725,XRX
2013-10-25,38.96,38.98,38.36,38.84,4651608,XRX
2013-10-28,39.0,39.32,38.76,39.08,2758188,XRX
2013-10-29,39.36,39.98,39.0,39.24,4362112,XRX
2013-10-30,39.24,39.48,39.0,39.28,3155382,XRX
2013-10-31,39.2,40.18,39.0,39.76,3447474,XRX
2013-11-01,40.04,40.4,39.32,40.08,3757420,XRX
2013-11-04,40.32,40.8,40.16,40.76,2912437,XRX
2013-11-05,41.16,41.26,40.64,41.12,2805526,XRX
2013-11-06,41.44,41.66,40.72,41.24,1986291,XRX
2013-11-07,41.36,41.48,40.2,40.36,3692370,XRX
2013-11-08,40.24,41.28,40.2,41.2,2960626,XRX
2013-11-11,41.24,41.44,41.0,41.12,2686662,XRX
2013-11-12,41.24,42.84,40.8,42.76,3619492,XRX
2013-11-13,42.8,44.16,42.56,44.16,3940583,XRX
2013-11-14,44.24,44.4,43.52,44.12,2732839,XRX
2013-11-15,44.0,44.32,43.84,44.16,2051134,XRX
2013-11-18,44.12,44.72,44.12,44.36,2564624,XRX
2013-11-19,44.44,45.04,44.4,44.88,2892610,XRX
2013-11-20,44.76,44.76,43.32,43.92,3728962,XRX
2013-11-21,44.32,44.64,44.0,44.28,3380501,XRX
2013-11-22,44.36,44.92,43.9,44.88,2773566,XRX
2013-11-25,44.92,45.08,44.52,44.92,2025323,XRX
2013-11-26,44.96,45.64,44.8,45.04,2892345,XRX
2013-11-27,45.2,45.48,44.84,45.16,1679247,XRX
2013-11-29,45.4,45.92,45.32,45.52,995022,XRX
2013-12-02,45.48,46.8,45.24,46.16,2986111,XRX
2013-12-03,45.88,46.24,44.88,45.24,3599132,XRX
2013-12-04,45.04,45.08,44.24,44.32,3468773,XRX
2013-12-05,44.48,44.92,43.96,44.16,2532032,XRX
2013-12-06,44.6004,45.32,44.36,45.12,2038198,XRX
2013-12-09,45.28,45.92,45.24,45.76,1677399,XRX
2013-12-10,45.0,46.04,44.76,45.88,2150651,XRX
2013-12-11,46.0,46.0,44.52,44.64,2675726,XRX
2013-12-12,44.68,45.04,44.24,44.8,1656320,XRX
2013-12-13,44.8,45.52,44.44,45.32,1764317,XRX
2013-12-16,45.48,46.16,45.36,46.04,1688955,XRX
2013-12-17,45.96,46.36,45.72,45.96,1880302,XRX
2013-12-18,45.96,47.04,45.42,47.0,3512676,XRX
2013-12-19,47.04,47.4,46.72,47.12,1919334,XRX
2013-12-20,47.12,47.8,46.84,47.52,2917844,XRX
2013-12-23,47.8,48.32,47.52,48.12,1758039,XRX
2013-12-24,48.28,48.8,48.2,48.72,899397,XRX
2013-12-26,48.76,49.12,48.68,48.92,1147016,XRX
2013-12-27,48.92,49.0,48.64,48.8,937417,XRX
2013-12-30,48.76,48.76,48.32,48.6,961686,XRX
2013-12-31,48.8,49.0,48.44,48.68,1339885,XRX
2014-01-02,48.36,48.44,47.08,47.64,2620351,XRX
2014-01-03,47.72,48.16,47.4,47.96,1820663,XRX
2014-01-06,48.16,48.56,47.92,48.36,3726690,XRX
2014-01-07,48.44,48.92,48.36,48.76,3845816,XRX
2014-01-08,48.8,48.84,48.12,48.32,1958359,XRX
2014-01-09,48.4,48.6,47.68,48.2,1599458,XRX
2014-01-10,48.24,48.28,47.774,47.96,1197603,XRX
2014-01-13,47.96,49.16,47.84,48.84,6081791,XRX
2014-01-14,48.76,49.12,48.36,49.04,2081442,XRX
2014-01-15,49.0,49.8,49.0,49.56,1705912,XRX
2014-01-16,49.56,50.6,49.56,49.76,3061595,XRX
2014-01-17,49.68,49.76,48.64,48.8,2135857,XRX
2014-01-21,49.08,49.34,48.44,48.56,2002463,XRX
2014-01-22,48.8,49.2,47.92,48.24,3757438,XRX
2014-01-23,47.88,48.0,46.68,47.04,5861006,XRX
2014-01-24,46.16,46.76,44.32,44.96,8886203,XRX
2014-01-27,44.4,44.4776,42.24,42.44,6276674,XRX
2014-01-28,43.12,43.72,42.92,43.52,5447998,XRX
2014-01-29,43.04,43.48,42.28,42.44,4564764,XRX
2014-01-30,42.68,44.4,42.64,44.2,6356790,XRX
2014-01-31,44.04,44.48,43.16,43.4,7192880,XRX
2014-02-03,43.52,43.72,41.44,41.64,5224042,XRX
2014-02-04,41.68,41.84,41.248,41.52,3994996,XRX
2014-02-05,41.44,41.76,41.04,41.2,3136131,XRX
2014-02-06,41.32,41.68,41.18,41.4,4358136,XRX
2014-02-07,41.56,41.96,41.44,41.64,6065961,XRX
2014-02-10,41.56,41.78,41.4,41.6,5681657,XRX
2014-02-11,41.52,42.64,41.48,42.28,5491941,XRX
2014-02-12,42.36,42.76,42.22,42.64,3481244,XRX
2014-02-13,42.56,43.24,42.44,43.16,3030580,XRX
2014-02-14,43.04,43.32,42.84,42.88,2592661,XRX
2014-02-18,43.0,43.52,42.84,42.88,2659662,XRX
2014-02-19,42.8,43.4,42.62,42.72,2775350,XRX
2014-02-20,42.84,43.2,42.24,42.96,2830488,XRX
2014-02-21,43.0,43.24,42.88,42.96,2640964,XRX
2014-02-24,43.0,43.4,42.88,43.12,2267261,XRX
2014-02-25,43.04,43.44,42.6,42.68,2703627,XRX
2014-02-26,42.8,43.56,42.48,43.0,3251744,XRX
2014-02-27,42.84,44.36,42.84,44.0,3563941,XRX
2014-02-28,43.96,44.34,43.5,43.96,2949895,XRX
2014-03-03,43.68,43.92,43.04,43.48,2375187,XRX
2014-03-04,43.92,44.556,43.92,44.24,2419004,XRX
2014-03-05,44.16,44.44,43.6,43.68,3067937,XRX
2014-03-06,43.92,44.56,43.68,44.36,1913676,XRX
2014-03-07,44.52,44.72,43.56,43.72,2342560,XRX
2014-03-10,43.6,43.88,43.16,43.4,1500362,XRX
2014-03-11,43.4,43.64,42.84,42.92,1741846,XRX
2014-03-12,42.64,43.48,42.6,43.16,2380405,XRX
2014-03-13,43.2,43.28,42.0,42.4,2541010,XRX
2014-03-14,42.32,42.8,42.24,42.4,2121601,XRX
2014-03-17,42.56,43.0,42.52,42.88,1773893,XRX
2014-03-18,42.96,43.76,42.96,43.4,1699524,XRX
2014-03-19,43.2,43.44,42.56,42.88,2174366,XRX
2014-03-20,42.88,44.4,42.8004,43.84,2690867,XRX
2014-03-21,44.6,45.0,44.12,44.8,6943384,XRX
2014-03-24,44.96,45.08,42.98,43.92,4127664,XRX
2014-03-25,44.16,44.4,43.6,44.2,3288367,XRX
2014-03-26,44.36,44.6,43.6,43.8,2165477,XRX
2014-03-27,43.4,43.88,43.04,43.64,2375096,XRX
2014-03-28,43.68,44.72,43.44,44.24,2811821,XRX
2014-03-31,44.6,45.6,44.32,45.2,2498660,XRX
2014-04-01,45.4,45.84,44.84,45.76,3691494,XRX
2014-04-02,45.8,46.4,45.64,46.0,2756113,XRX
2014-04-03,46.0,47.16,46.0,47.08,3421460,XRX
2014-04-04,47.32,47.82,45.884,45.92,2877607,XRX
2014-04-07,46.0,46.44,45.2,45.72,2145733,XRX
2014-04-08,45.64,46.4,45.4,45.96,2222760,XRX
2014-04-09,46.16,46.24,45.68,45.96,1973519,XRX
2014-04-10,46.08,46.16,45.04,45.24,2179093,XRX
2014-04-11,44.96,45.22,44.04,44.24,1860916,XRX
2014-04-14,44.68,45.44,44.28,45.4,2189177,XRX
2014-04-15,45.36,45.76,44.44,45.24,2552687,XRX
2014-04-16,45.76,46.16,45.36,46.0,1856176,XRX
2014-04-17,45.64,45.96,44.88,45.72,2685556,XRX
2014-04-21,46.04,46.16,45.42,45.88,2289329,XRX
2014-04-22,44.72,47.04,44.32,46.36,4878375,XRX
2014-04-23,46.36,49.08,46.18,47.84,4487901,XRX
2014-04-24,48.24,48.28,46.92,47.96,3195413,XRX
2014-04-25,47.68,47.8,46.96,46.96,3733374,XRX
2014-04-28,47.28,48.06,46.4,48.0,3509995,XRX
2014-04-29,48.12,48.6,47.84,48.44,3064999,XRX
2014-04-30,48.28,48.44,47.64,48.36,2547972,XRX
2014-05-01,48.4,48.8,48.16,48.32,1765155,XRX
2014-05-02,48.12,48.68,47.92,48.12,2016892,XRX
2014-05-05,47.92,48.12,47.7,47.92,2106320,XRX
2014-05-06,47.72,47.88,46.8092,46.88,2671364,XRX
2014-05-07,47.04,47.64,46.8,47.32,2503486,XRX
2014-05-08,47.16,48.08,46.84,47.68,1933070,XRX
2014-05-09,47.52,47.64,47.12,47.36,1400313,XRX
2014-05-12,47.52,48.24,47.48,48.04,1918537,XRX
2014-05-13,47.84,48.56,47.52,48.36,2100003,XRX
2014-05-14,48.6,48.66,47.68,47.92,1194697,XRX
2014-05-15,47.8,48.08,47.0,47.44,1707985,XRX
2014-05-16,47.4,47.92,47.04,47.72,1572229,XRX
2014-05-19,47.72,48.72,47.68,48.68,1258003,XRX
2014-05-20,48.68,48.76,47.8,48.0,1364117,XRX
2014-05-21,48.12,48.16,47.08,47.4,3155035,XRX
2014-05-22,47.24,47.76,47.2,47.28,1954027,XRX
2014-05-23,47.64,48.28,47.4,48.24,1363332,XRX
2014-05-27,48.52,49.04,48.092,48.6,3573924,XRX
2014-05-28,48.6,49.2,48.24,48.8,1810174,XRX
2014-05-29,49.12,49.2,48.44,49.2,1134913,XRX
2014-05-30,49.16,49.48,48.88,49.4,1774732,XRX
2014-06-02,49.48,49.8,49.08,49.64,1040308,XRX
2014-06-03,49.4,49.96,49.2,49.84,1599639,XRX
2014-06-04,49.6,50.52,49.56,50.0,1690876,XRX
2014-06-05,50.12,50.16,49.48,49.64,1437628,XRX
2014-06-06,49.84,51.46,49.84,51.4,3416806,XRX
2014-06-09,51.44,52.04,51.12,51.68,2657785,XRX
2014-06-10,51.44,51.72,51.28,51.36,1630631,XRX
2014-06-11,51.2,51.3,50.88,51.0,1211994,XRX
2014-06-12,51.08,51.28,50.4,50.52,1469251,XRX
2014-06-13,50.6,50.92,50.28,50.44,1289961,XRX
2014-06-16,50.6,50.92,50.2,50.24,1068451,XRX
2014-06-17,50.16,51.32,50.12,51.04,1571559,XRX
2014-06-18,51.04,51.04,50.4,50.88,2296226,XRX
2014-06-19,50.84,50.88,49.68,49.76,1646329,XRX
2014-06-20,50.0,50.0,49.34,49.4,2711140,XRX
2014-06-23,49.48,50.46,49.44,50.08,1516643,XRX
2014-06-24,50.12,50.8,49.4,49.48,2177833,XRX
2014-06-25,49.44,50.88,49.44,50.6,1896848,XRX
2014-06-26,49.6,50.2,48.88,49.36,1955865,XRX
2014-06-27,49.2,50.06,49.2,50.04,1989748,XRX
2014-06-30,49.84,50.26,49.6,49.76,1565702,XRX
2014-07-01,48.92,50.0,48.92,49.52,2221798,XRX
2014-07-02,49.44,49.92,49.12,49.36,1236794,XRX
2014-07-03,49.44,49.96,49.2948,49.8,736030,XRX
2014-07-07,48.76,49.12,48.36,48.84,3000248,XRX
2014-07-08,49.12,49.28,48.44,48.8,3628355,XRX
2014-07-09,48.84,50.0,48.84,49.88,1961213,XRX
2014-07-10,49.24,49.88,48.92,49.6,1347636,XRX
2014-07-11,49.72,51.08,49.68,50.88,2360244,XRX
2014-07-14,51.12,51.32,50.6,50.8,1192824,XRX
2014-07-15,50.84,50.8812,50.28,50.52,1602439,XRX
2014-07-16,50.76,51.58,50.6,51.4,2392445,XRX
2014-07-17,51.28,52.0,51.2,51.92,1784737,XRX
2014-07-18,51.28,52.0,51.2,51.92,1784737,XRX
2014-07-21,51.76,51.96,51.4808,51.84,2634212,XRX
2014-07-22,51.88,52.72,51.8,52.24,3057301,XRX
2014-07-23,52.24,52.24,51.12,51.12,2408227,XRX
2014-07-24,51.32,51.62,50.84,51.36,2447732,XRX
2014-07-25,50.88,53.16,50.4,52.6,3520107,XRX
2014-07-28,53.04,53.52,51.84,52.4,3718701,XRX
2014-07-29,52.28,52.8,51.92,51.92,2635248,XRX
2014-07-30,52.12,53.48,52.12,53.36,3374162,XRX
2014-07-31,53.12,53.36,52.52,53.04,3834214,XRX
2014-08-01,52.72,53.16,51.92,52.16,2954890,XRX
2014-08-04,52.24,52.76,52.16,52.52,1727095,XRX
2014-08-05,52.48,52.8,52.12,52.32,1739592,XRX
2014-08-06,51.88,52.24,51.7204,51.96,1338057,XRX
2014-08-07,52.04,52.4,51.44,51.72,1813707,XRX
2014-08-08,51.92,52.8,51.84,52.76,1531847,XRX
2014-08-11,52.8,53.64,52.76,53.44,1473420,XRX
2014-08-12,53.32,53.88,53.24,53.6,2640805,XRX
2014-08-13,53.92,54.32,53.8,54.32,1568566,XRX
2014-08-14,54.4,54.48,53.66,53.8,1889646,XRX
2014-08-15,53.76,54.04,53.18,53.56,1829964,XRX
2014-08-18,53.64,54.24,53.56,53.96,1603468,XRX
2014-08-19,53.92,54.02,53.44,53.8,2218643,XRX
2014-08-20,53.88,54.52,53.6,54.16,3200695,XRX
2014-08-21,54.08,54.56,53.92,54.4,1172944,XRX
2014-08-22,54.28,54.6,54.16,54.36,1137297,XRX
2014-08-25,54.52,54.74,54.28,54.44,732019,XRX
2014-08-26,54.64,55.0,54.4,54.68,874015,XRX
2014-08-27,54.64,54.96,54.64,54.84,1154435,XRX
2014-08-28,54.6,55.08,54.32,55.04,1261212,XRX
2014-08-29,55.16,55.52,54.84,55.24,1236410,XRX
2014-09-02,55.44,55.8,55.08,55.36,1137660,XRX
2014-09-03,55.4,56.2728,55.28,56.2,1832838,XRX
2014-09-04,56.24,56.6,54.4,54.48,4059010,XRX
2014-09-05,54.68,55.04,54.04,54.12,2721182,XRX
2014-09-08,54.16,54.52,53.24,53.56,2434012,XRX
2014-09-09,53.6,54.26,53.32,53.88,1996228,XRX
2014-09-10,53.92,54.56,53.76,54.52,1178574,XRX
2014-09-11,54.36,54.64,53.84,54.4,1097106,XRX
2014-09-12,54.32,54.512,53.92,54.2,1361677,XRX
2014-09-15,54.28,54.44,52.92,53.6,2076460,XRX
2014-09-16,53.6,54.96,53.48,54.8,1727121,XRX
2014-09-17,54.92,56.0,54.8,55.6,2121715,XRX
2014-09-18,55.76,56.2,55.4,55.52,2470705,XRX
2014-09-19,55.8,56.24,55.56,55.92,3057667,XRX
2014-09-22,55.76,55.8,53.8,54.6,2674235,XRX
2014-09-23,54.56,55.2,54.12,54.32,1937271,XRX
2014-09-24,54.28,54.4,53.8,54.32,1835905,XRX
2014-09-25,54.32,54.32,52.92,53.04,2124991,XRX
2014-09-26,53.08,53.22,52.48,52.84,1484294,XRX
2014-09-29,52.48,53.5,52.36,52.96,1773692,XRX
2014-09-30,52.92,53.24,52.68,52.92,1500772,XRX
2014-10-01,52.96,53.04,52.16,52.32,2267448,XRX
2014-10-02,52.28,52.56,50.68,51.92,1797197,XRX
2014-10-03,52.12,52.6,52.0,52.2,2105275,XRX
2014-10-06,52.64,52.64,51.64,51.96,1884613,XRX
2014-10-07,51.64,51.94,51.0,51.04,1670660,XRX
2014-10-08,51.2,52.44,50.8,52.36,1957821,XRX
2014-10-09,52.04,52.34,50.92,51.04,1937938,XRX
2014-10-10,51.08,51.4,50.16,50.16,1501180,XRX
2014-10-13,50.24,50.88,49.48,49.56,2295857,XRX
2014-10-14,50.0,51.96,50.0,51.12,2750428,XRX
2014-10-15,50.32,51.08,48.96,50.84,3793457,XRX
2014-10-16,49.88,50.44,49.6,49.72,2972199,XRX
2014-10-17,50.2,50.92,49.92,50.72,2405504,XRX
2014-10-20,50.44,50.84,50.04,50.72,2303920,XRX
2014-10-21,51.32,52.96,51.236,52.8,2498272,XRX
2014-10-22,53.0,54.56,48.56,48.84,6064218,XRX
2014-10-23,49.64,51.44,49.56,51.12,3957942,XRX
2014-10-24,50.4,51.24,49.56,50.2,2770259,XRX
2014-10-27,50.28,51.48,50.0,51.28,2475067,XRX
2014-10-28,51.44,52.12,51.2,52.08,1603583,XRX
2014-10-29,52.16,52.68,51.12,51.76,2104864,XRX
2014-10-30,53.68,54.22,53.44,54.12,1720670,XRX
2014-10-31,52.08,53.28,51.56,53.12,2150956,XRX
2014-11-03,53.08,53.36,52.6,53.16,1607864,XRX
2014-11-04,53.08,53.24,52.4,52.64,1445087,XRX
2014-11-05,52.96,53.08,52.24,52.64,1746541,XRX
2014-11-06,52.72,53.48,52.42,53.2,1167816,XRX
2014-11-07,53.2,54.04,52.84,53.8,1384324,XRX
2014-11-10,53.68,53.8,53.28,53.48,1250635,XRX
2014-11-11,53.6,54.98,53.6,54.08,1739734,XRX
2014-11-12,53.68,54.22,53.44,54.12,1720670,XRX
2014-11-13,54.04,54.24,53.72,53.8,1602318,XRX
2014-11-14,53.76,54.34,53.64,53.72,1403662,XRX
2014-11-17,53.68,54.2,53.4,53.96,1334019,XRX
2014-11-18,54.0,55.0,53.84,54.52,1377549,XRX
2014-11-19,54.36,54.4,53.444,53.72,1271234,XRX
2014-11-20,53.6,54.28,53.36,54.16,2188771,XRX
2014-11-21,54.6,55.2,54.16,54.32,1590335,XRX
2014-11-24,54.6,55.08,54.36,54.72,2142146,XRX
2014-11-25,54.88,55.32,54.76,55.04,1592821,XRX
2014-11-26,55.2,55.6,54.88,55.56,951175,XRX
2014-11-28,55.48,56.12,55.378,55.84,773540,XRX
2014-12-01,55.6,55.76,55.0,55.32,1075776,XRX
2014-12-02,55.2,55.72,55.12,55.36,1262239,XRX
2014-12-03,55.36,56.88,55.316,56.84,2672744,XRX
2014-12-04,56.4,57.0,56.18,56.8,1731888,XRX
2014-12-05,56.76,57.28,56.6,57.28,1105825,XRX
2014-12-08,57.44,57.44,56.12,56.24,1503775,XRX
2014-12-09,55.6,56.0,55.2,55.88,2041614,XRX
2014-12-10,55.68,55.84,54.28,54.4,2099761,XRX
2014-12-11,54.56,55.4,54.52,55.08,1535705,XRX
2014-12-12,54.76,55.08,53.72,53.72,1835845,XRX
2014-12-15,54.08,54.16,52.68,53.36,1905594,XRX
2014-12-16,53.0,54.28,52.72,53.4,2773484,XRX
2014-12-17,53.56,54.036,53.24,53.84,1706241,XRX
2014-12-18,54.76,55.6,54.6,55.56,1594165,XRX
2014-12-19,56.12,57.16,55.64,55.84,3186485,XRX
2014-12-22,55.92,56.16,55.68,55.88,1337331,XRX
2014-12-23,55.92,56.6,55.88,56.28,1244290,XRX
2014-12-24,56.4,56.72,56.24,56.32,411994,XRX
2014-12-26,56.32,56.96,56.04,56.56,680327,XRX
2014-12-29,56.4,56.88,56.4,56.56,1091365,XRX
2014-12-30,56.4,56.8,55.92,56.04,879759,XRX
2014-12-31,56.08,56.4,55.32,55.44,912531,XRX
2015-01-02,55.52,56.08,54.64,55.0,978006,XRX
2015-01-05,54.56,54.88,53.36,53.8,1758215,XRX
2015-01-06,53.88,53.96,52.32,53.08,1792572,XRX
2015-01-07,53.32,54.0,52.92,53.76,1209102,XRX
2015-01-08,54.08,55.28,54.08,55.24,1557496,XRX
2015-01-09,55.28,55.36,54.04,54.92,2021114,XRX
2015-01-12,55.0,55.0,53.92,54.36,1083491,XRX
2015-01-13,54.68,55.88,53.92,54.64,1568502,XRX
2015-01-14,53.92,54.96,53.64,54.88,1899434,XRX
2015-01-15,54.92,55.24,53.52,53.56,1498034,XRX
2015-01-16,53.36,54.44,52.84,54.4,1454148,XRX
2015-01-20,54.52,54.72,53.4,54.0,1276248,XRX
2015-01-21,53.72,54.36,53.34,54.32,1228508,XRX
2015-01-22,54.6,56.0,54.28,55.88,1276012,XRX
2015-01-23,56.0,56.6,55.12,55.2,1328752,XRX
2015-01-26,55.24,55.52,54.36,54.96,1256728,XRX
2015-01-27,53.92,54.8,53.64,54.28,1703385,XRX
2015-01-28,54.8,54.84,52.92,52.96,1939893,XRX
2015-01-29,52.96,54.52,52.56,54.24,2609980,XRX
2015-01-30,53.0,54.04,51.76,52.68,4618629,XRX
2015-02-02,52.68,53.68,52.0,53.52,2235467,XRX
2015-02-03,54.12,54.6,53.28,53.72,2752474,XRX
2015-02-04,53.4,54.12,53.32,53.64,2369020,XRX
2015-02-05,53.8,54.04,53.44,53.84,1625055,XRX
2015-02-06,54.0,54.14,53.52,53.72,1688828,XRX
2015-02-09,53.52,54.0,53.4,53.6,1467395,XRX
2015-02-10,53.88,54.02,53.0,53.96,1988257,XRX
2015-02-11,54.08,54.32,53.56,53.88,1320739,XRX
2015-02-12,54.04,54.52,53.88,54.28,1577134,XRX
2015-02-13,54.32,55.24,54.32,55.08,1735765,XRX
2015-02-17,54.96,55.0,54.36,54.76,1413975,XRX
2015-02-18,54.76,55.564,54.4,55.32,1105622,XRX
2015-02-19,55.24,55.72,54.92,55.0,1213129,XRX
2015-02-20,54.96,56.08,54.66,56.0,1491926,XRX
2015-02-23,55.84,56.04,55.08,55.68,1175829,XRX
2015-02-24,55.52,56.0,55.16,55.92,1328590,XRX
2015-02-25,55.6,55.64,54.4,54.8,1863487,XRX
2015-02-26,54.8,54.92,53.2,53.44,2869956,XRX
2015-02-27,53.2,54.64,52.6,54.6,2960308,XRX
2015-03-02,54.6,54.88,53.92,54.32,1950794,XRX
2015-03-03,53.72,54.52,53.56,53.72,1403912,XRX
2015-03-04,53.72,53.72,52.96,53.48,1473008,XRX
2015-03-05,53.48,54.12,52.88,54.08,2167837,XRX
2015-03-06,53.84,53.84,52.32,52.56,2018498,XRX
2015-03-09,52.56,53.24,52.28,53.04,1734633,XRX
2015-03-10,52.8,52.88,50.96,51.0,2762296,XRX
2015-03-11,51.08,52.4396,50.88,51.48,2191750,XRX
2015-03-12,51.28,51.48,50.56,50.68,2015086,XRX
2015-03-13,50.72,51.08,50.3604,51.0,1761147,XRX
2015-03-16,50.88,51.68,50.6,51.56,1785047,XRX
2015-03-17,51.44,51.68,51.08,51.32,1276976,XRX
2015-03-18,51.28,52.44,50.84,51.96,2190734,XRX
2015-03-19,51.88,52.2,51.32,51.36,1962726,XRX
2015-03-20,51.56,53.0,51.0,52.72,3951404,XRX
2015-03-23,52.72,53.4,52.62,52.96,1538260,XRX
2015-03-24,52.96,53.36,52.68,52.92,2280720,XRX
2015-03-25,52.88,53.22,51.48,51.6,2191647,XRX
2015-03-26,51.4,51.82,50.8,51.48,1643039,XRX
2015-03-27,51.44,51.52,50.12,50.36,1798239,XRX
2015-03-30,50.56,51.8,50.56,51.36,1688498,XRX
2015-03-31,51.16,51.92,51.16,51.4,1900159,XRX
2015-04-01,51.4,51.48,50.6,50.68,1985250,XRX
2015-04-02,50.88,51.34,50.72,51.08,1851838,XRX
2015-04-06,50.6,51.8,50.44,51.8,1172797,XRX
2015-04-07,51.88,52.36,51.76,51.84,1042968,XRX
2015-04-08,52.88,53.16,52.0,52.4,1231762,XRX
2015-04-09,52.24,52.68,51.88,52.52,1035878,XRX
2015-04-10,52.96,53.32,52.6,53.04,1269881,XRX
2015-04-13,52.92,53.28,52.64,52.64,993213,XRX
2015-04-14,52.88,53.16,52.04,52.36,1707026,XRX
2015-04-15,52.6,52.92,52.36,52.44,1514639,XRX
2015-04-16,52.0,52.28,51.4,51.68,1849691,XRX
2015-04-17,51.28,51.72,50.72,51.56,1973931,XRX
2015-04-20,51.88,52.6,51.78,52.04,1406558,XRX
2015-04-21,52.16,52.32,51.16,51.16,1633740,XRX
2015-04-22,51.28,51.8,50.92,51.68,1320207,XRX
2015-04-23,51.48,52.84,51.48,52.56,2701393,XRX
2015-04-24,48.24,48.92,45.28,47.96,10260114,XRX
2015-04-27,47.52,47.52,45.8,46.48,6689908,XRX
2015-04-28,46.24,47.0,45.52,46.92,3934686,XRX
2015-04-29,46.56,47.12,46.02,46.12,4566849,XRX
2015-04-30,46.24,46.24,45.12,46.0,5143321,XRX
2015-05-01,46.2,46.56,46.0,46.08,3905772,XRX
2015-05-04,46.2,47.32,46.08,47.08,2660915,XRX
2015-05-05,47.04,47.436,45.92,46.2,3197148,XRX
2015-05-06,46.64,46.88,45.2,45.52,3087311,XRX
2015-05-07,45.76,46.124,45.16,45.28,3550063,XRX
2015-05-08,45.92,45.92,45.28,45.48,3087402,XRX
2015-05-11,45.44,45.68,44.72,44.96,4870539,XRX
2015-05-12,44.8,45.04,44.48,44.64,4200229,XRX
2015-05-13,44.72,45.2,44.68,44.96,2312530,XRX
2015-05-14,45.0,45.48,44.96,45.2,1905045,XRX
2015-05-15,45.32,45.6,45.04,45.48,1673361,XRX
2015-05-18,45.28,46.2,45.28,45.92,1612687,XRX
2015-05-19,45.92,46.16,45.04,45.28,3083540,XRX
2015-05-20,45.48,46.16,45.32,45.84,1758713,XRX
2015-05-21,45.68,46.3,45.64,46.04,1688662,XRX
2015-05-22,45.92,46.0204,45.64,45.76,1719214,XRX
2015-05-26,45.56,45.72,44.8,44.84,1712315,XRX
2015-05-27,45.12,45.8,45.0,45.72,2478467,XRX
2015-05-28,45.56,46.22,45.48,46.0,1597695,XRX
2015-05-29,45.92,46.0,45.32,45.68,2427344,XRX
2015-06-01,45.76,46.16,45.44,45.84,1707827,XRX
2015-06-02,45.88,46.2,45.68,45.92,1651549,XRX
2015-06-03,46.0,46.46,45.92,46.12,1609584,XRX
2015-06-04,45.92,46.16,45.04,45.24,2040354,XRX
2015-06-05,45.2,45.36,44.6,45.04,1521956,XRX
2015-06-08,45.0,45.2136,44.16,44.2,2024001,XRX
2015-06-09,44.32,44.44,43.72,44.12,2099327,XRX
2015-06-10,44.36,45.32,44.24,45.04,1756111,XRX
2015-06-11,45.32,45.9,45.24,45.48,1784314,XRX
2015-06-12,45.24,45.4204,44.56,44.68,1621848,XRX
2015-06-15,44.2,44.6,43.96,44.2,1387033,XRX
2015-06-16,44.2,44.4,43.96,44.16,2280292,XRX
2015-06-17,44.28,44.72,44.2,44.44,1562351,XRX
2015-06-18,44.56,44.96,44.4,44.56,1638720,XRX
2015-06-19,44.48,44.8,44.12,44.36,3484946,XRX
2015-06-22,44.6,44.76,44.36,44.52,1803033,XRX
2015-06-23,44.72,45.08,44.52,45.0,1590543,XRX
2015-06-24,44.92,44.96,43.96,43.96,2063968,XRX
2015-06-25,44.08,44.36,43.94,44.04,2578858,XRX
2015-06-26,43.84,44.08,43.68,43.92,2180009,XRX
2015-06-29,43.52,43.82,43.04,43.12,2366828,XRX
2015-06-30,43.36,43.6,42.56,42.56,2528090,XRX
2015-07-01,42.84,42.96,42.58,42.72,2098646,XRX
2015-07-02,42.96,42.96,41.76,42.24,3189628,XRX
2015-07-06,41.8,42.32,41.58,42.12,2199427,XRX
2015-07-07,41.64,42.42,41.48,42.32,2844028,XRX
2015-07-08,42.0,42.32,41.0,41.08,3260503,XRX
2015-07-09,41.64,41.92,40.96,40.96,4541212,XRX
2015-07-10,41.64,41.68,41.16,41.52,3090250,XRX
2015-07-13,41.72,42.04,41.56,41.96,2450265,XRX
2015-07-14,41.96,42.2,41.88,42.12,2087710,XRX
2015-07-15,42.16,42.32,41.68,41.76,1770510,XRX
2015-07-16,42.0,42.62,41.96,42.44,3269449,XRX
2015-07-17,42.2,43.4,42.08,43.32,4796669,XRX
2015-07-20,43.52,44.0,43.2,43.64,4729155,XRX
2015-07-21,43.56,43.96,41.88,42.36,5376064,XRX
2015-07-22,42.32,42.96,42.24,42.8,2822285,XRX
2015-07-23,42.8,43.68,42.64,43.24,3956841,XRX
2015-07-24,42.72,44.8,42.0,43.76,6968824,XRX
2015-07-27,43.48,43.64,42.32,42.48,5635050,XRX
2015-07-28,42.64,42.88,41.96,42.64,2997709,XRX
2015-07-29,42.8,43.2,42.52,43.04,2403538,XRX
2015-07-30,42.92,43.12,42.6,43.08,2424276,XRX
2015-07-31,43.4,44.2,42.88,44.08,3917890,XRX
2015-08-03,44.16,44.2,43.6,43.76,3870248,XRX
2015-08-04,43.8,44.38,43.64,44.0,2733932,XRX
2015-08-05,44.32,44.64,43.96,43.96,2740090,XRX
2015-08-06,44.0,44.52,43.88,43.88,2392425,XRX
2015-08-07,43.72,43.96,43.16,43.52,2633231,XRX
2015-08-10,43.84,45.26,43.76,45.08,2360693,XRX
2015-08-11,44.72,45.0,44.0,44.32,2732214,XRX
2015-08-12,44.0,44.28,43.36,44.04,2411912,XRX
2015-08-13,44.04,44.28,43.56,43.8,1643983,XRX
2015-08-14,43.72,44.32,43.56,44.2,2059199,XRX
2015-08-17,44.16,45.78,43.96,45.48,3150345,XRX
2015-08-18,45.68,45.84,44.98,45.28,1917532,XRX
2015-08-19,45.12,45.3,44.72,44.96,2427709,XRX
2015-08-20,44.56,44.92,44.04,44.12,2857678,XRX
2015-08-21,43.76,44.52,42.64,42.76,4912566,XRX
2015-08-24,40.16,41.52,39.04,39.72,7991035,XRX
2015-08-25,41.12,41.16,38.64,38.64,4217291,XRX
2015-08-26,39.6,39.96,38.48,39.84,3677382,XRX
2015-08-27,40.2,41.04,39.96,40.92,3864660,XRX
2015-08-28,40.64,41.48,40.52,41.24,2708034,XRX
2015-08-31,41.04,41.58,40.52,40.68,4327857,XRX
2015-09-01,39.68,40.2,38.9,39.12,3861324,XRX
2015-09-02,39.68,39.88,39.12,39.88,3199145,XRX
2015-09-03,39.92,40.68,39.92,40.08,4932924,XRX
2015-09-04,39.64,40.0,39.44,39.64,2557240,XRX
2015-09-08,40.36,41.78,40.2,41.68,3386414,XRX
2015-09-09,42.2,42.36,40.88,40.92,3366057,XRX
2015-09-10,40.96,41.52,40.76,41.24,2612220,XRX
2015-09-11,40.96,41.76,40.88,41.72,2264816,XRX
2015-09-14,41.76,41.8,41.08,41.28,2099271,XRX
2015-09-15,41.48,42.52,41.32,42.32,2445577,XRX
2015-09-16,42.32,42.92,42.2,42.48,2572024,XRX
2015-09-17,42.36,43.12,42.2,42.32,2253136,XRX
2015-09-18,41.56,42.08,41.0,41.4,5925829,XRX
2015-09-21,41.6,42.04,41.16,42.04,3151766,XRX
2015-09-22,41.44,41.6,41.1,41.32,2272654,XRX
2015-09-23,41.32,41.36,40.64,40.72,2052630,XRX
2015-09-24,40.36,40.72,39.84,40.4,2070983,XRX
2015-09-25,40.88,41.0,39.86,40.32,2503106,XRX
2015-09-28,39.88,40.12,38.4,38.56,2784915,XRX
2015-09-29,38.6,38.88,37.84,37.96,3085764,XRX
2015-09-30,38.48,39.0,38.08,38.92,2771930,XRX
2015-10-01,38.84,39.12,38.0,38.56,2793870,XRX
2015-10-02,38.0,39.44,37.8,39.4,2339250,XRX
2015-10-05,39.72,40.0,39.08,39.88,3134978,XRX
2015-10-06,39.92,40.24,39.62,39.92,2673535,XRX
2015-10-07,40.24,41.44,39.96,41.4,4864332,XRX
2015-10-08,41.44,42.36,41.36,42.12,2550894,XRX
2015-10-09,42.12,42.56,41.94,42.2,2757451,XRX
2015-10-12,42.24,42.44,41.56,41.84,2167240,XRX
2015-10-13,41.64,42.1,41.4,41.64,1877292,XRX
2015-10-14,41.6,41.72,40.44,40.52,4175491,XRX
2015-10-15,40.4,41.36,40.116,41.2,8873528,XRX
2015-10-16,41.36,41.4,40.38,40.8,3912336,XRX
2015-10-19,40.64,40.84,40.42,40.76,3020321,XRX
2015-10-20,40.6,41.56,40.52,40.92,2215046,XRX
2015-10-21,41.04,41.24,40.52,40.64,3071884,XRX
2015-10-22,40.76,41.36,40.6,41.16,2330532,XRX
2015-10-23,41.44,41.96,41.08,41.36,3854202,XRX
2015-10-26,41.72,42.4,39.72,40.12,5612704,XRX
2015-10-27,39.76,40.0,36.8,37.16,7907599,XRX
2015-10-28,37.32,38.04,36.84,37.44,4668726,XRX
2015-10-29,37.28,37.4,36.68,37.36,2751555,XRX
2015-10-30,37.68,37.96,37.04,37.56,3266383,XRX
2015-11-02,37.72,39.08,37.56,38.76,5504451,XRX
2015-11-03,38.76,39.4,38.6,38.96,2503116,XRX
2015-11-04,39.0,39.08,38.4,38.56,1641302,XRX
2015-11-05,38.56,38.92,38.12,38.52,1590906,XRX
2015-11-06,38.32,39.0,38.04,39.0,3295104,XRX
2015-11-09,38.96,39.04,38.44,38.72,2350603,XRX
2015-11-10,38.6,38.84,38.2,38.48,1724383,XRX
2015-11-11,38.8,41.2,38.8,41.0,6830112,XRX
2015-11-12,40.72,41.2,40.32,40.52,3953337,XRX
2015-11-13,40.2,40.78,40.16,40.32,3572005,XRX
2015-11-16,40.2,40.92,39.94,40.8,3735826,XRX
2015-11-17,40.88,41.2604,40.64,41.12,2964717,XRX
2015-11-18,41.2,42.28,41.04,42.16,3494295,XRX
2015-11-19,42.12,42.36,41.48,41.72,1654508,XRX
2015-11-20,42.08,42.4,41.68,41.84,2554415,XRX
2015-11-23,41.96,43.16,41.8,43.0,3815945,XRX
2015-11-24,44.08,44.08,41.68,42.44,6567723,XRX
2015-11-25,42.44,43.0,41.84,42.36,1915522,XRX
2015-11-27,42.36,42.72,42.32,42.52,624053,XRX
2015-11-30,42.64,42.72,42.0,42.2,2170319,XRX
2015-12-01,42.32,42.88,42.12,42.76,1755006,XRX
2015-12-02,42.8,42.84,41.48,41.48,1985349,XRX
2015-12-03,41.76,41.92,41.0,41.44,5087064,XRX
2015-12-04,41.44,42.48,41.44,41.92,3447044,XRX
2015-12-07,41.76,41.88,40.56,40.68,2110897,XRX
2015-12-08,40.28,40.56,39.92,40.48,2052777,XRX
2015-12-09,40.2,41.12,39.8,40.08,2962652,XRX
2015-12-10,40.24,40.92,39.98,40.68,2437798,XRX
2015-12-11,39.92,40.52,39.88,40.16,3005476,XRX
2015-12-14,40.24,40.4,38.8,39.44,2524888,XRX
2015-12-15,40.08,40.4,39.52,40.08,2250690,XRX
2015-12-16,40.28,41.2,40.16,41.08,1983059,XRX
2015-12-17,41.12,41.64,40.24,40.76,2897608,XRX
2015-12-18,40.44,40.84,39.98,40.6,4658605,XRX
2015-12-21,41.0,41.76,40.76,41.2,2195698,XRX
2015-12-22,41.4,42.88,41.24,42.8,2270172,XRX
2015-12-23,42.96,43.44,42.8,43.28,1923070,XRX
2015-12-24,43.28,43.72,43.16,43.52,874499,XRX
2015-12-28,43.28,43.32,42.26,42.6,1455551,XRX
2015-12-29,42.64,43.08,42.52,42.8,1173509,XRX
2015-12-30,42.72,43.0,42.6,42.88,1085910,XRX
2015-12-31,42.68,42.8148,42.16,42.52,1576097,XRX
2016-01-04,41.64,41.72,40.52,41.2,2280638,XRX
2016-01-05,41.2,41.64,40.92,41.12,1620569,XRX
2016-01-06,40.52,40.76,40.12,40.6,1729467,XRX
2016-01-07,39.8,40.0,39.2,39.48,2666702,XRX
2016-01-08,39.76,39.96,38.16,38.36,2966662,XRX
2016-01-11,38.56,38.6404,36.96,37.6,2289273,XRX
2016-01-12,38.12,38.28,37.2,38.12,1604117,XRX
2016-01-13,38.36,38.44,36.8,36.88,1432725,XRX
2016-01-14,37.08,37.56,36.24,36.72,2380721,XRX
2016-01-15,35.72,36.48,35.36,36.4,2381325,XRX
2016-01-19,36.92,37.0,35.24,35.64,1767514,XRX
2016-01-20,35.0,35.36,33.92,35.04,2338751,XRX
2016-01-21,35.0,36.48,34.66,36.16,2447211,XRX
2016-01-22,36.84,37.04,36.04,36.28,1619787,XRX
2016-01-25,36.16,36.76,35.76,36.4,2383653,XRX
2016-01-26,36.52,37.24,36.28,37.12,2808588,XRX
2016-01-27,36.92,37.76,36.66,36.92,2269510,XRX
2016-01-28,37.24,39.88,36.64,36.92,3604918,XRX
2016-01-29,37.2,39.56,37.08,39.0,5399704,XRX
2016-02-01,38.7,38.72,37.4,37.72,4772264,XRX
2016-02-02,37.32,37.44,35.64,35.8,4334409,XRX
2016-02-03,36.16,37.0,35.68,36.96,4468773,XRX
2016-02-04,37.0,38.04,36.8,37.48,2485608,XRX
2016-02-05,37.6,38.32,37.44,37.84,3268500,XRX
2016-02-08,37.36,37.56,35.84,36.2,3358341,XRX
2016-02-09,35.88,36.0,34.6,35.04,2361224,XRX
2016-02-10,35.36,35.96,35.16,35.52,2063050,XRX
2016-02-11,34.88,35.16,34.12,34.76,2281211,XRX
2016-02-12,34.88,35.4,34.56,35.08,1842221,XRX
2016-02-16,35.6,36.16,34.88,36.08,2085007,XRX
2016-02-17,36.36,37.4,36.26,36.76,1499113,XRX
2016-02-18,36.92,37.48,36.72,37.36,1549361,XRX
2016-02-19,37.0,37.68,36.72,37.44,1467441,XRX
2016-02-22,37.76,38.44,37.68,38.36,1512617,XRX
2016-02-23,38.12,38.44,37.82,38.0,1773906,XRX
2016-02-24,37.6,38.3,36.88,38.28,1526932,XRX
2016-02-25,38.32,38.64,38.04,38.56,1536583,XRX
2016-02-26,38.64,39.0,38.36,38.64,1851022,XRX
2016-02-29,38.52,38.92,38.24,38.44,3386121,XRX
2016-03-01,38.76,39.8,38.76,39.72,1460455,XRX
2016-03-02,39.64,40.88,39.52,40.8,1808751,XRX
2016-03-03,40.88,41.72,40.76,41.6,1578086,XRX
2016-03-04,41.56,42.16,41.48,42.0,1319765,XRX
2016-03-07,41.72,42.04,41.44,41.68,1343137,XRX
2016-03-08,41.52,41.76,40.68,41.0,1232122,XRX
2016-03-09,41.24,42.234,41.04,42.16,1795189,XRX
2016-03-10,42.16,42.4,41.06,41.8,1311232,XRX
2016-03-11,42.16,43.16,42.0,43.12,1159994,XRX
2016-03-14,42.76,42.86,41.68,42.36,1610596,XRX
2016-03-15,42.08,42.36,41.6,42.24,1014233,XRX
2016-03-16,42.12,42.6,41.76,42.36,1082406,XRX
2016-03-17,42.28,43.12,42.24,42.8,2047572,XRX
2016-03-18,42.96,43.06,42.72,43.04,2049644,XRX
2016-03-21,42.8,42.96,42.46,42.64,1102873,XRX
2016-03-22,42.6,43.16,42.56,42.8,1553808,XRX
2016-03-23,42.88,42.92,42.08,42.24,1229154,XRX
2016-03-24,42.04,42.56,41.38,42.52,1013528,XRX
2016-03-28,42.6,43.12,42.54,42.68,1538627,XRX
2016-03-29,42.12,43.8,42.0,43.32,2011361,XRX
2016-03-30,43.52,43.96,43.04,43.32,2126411,XRX
2016-03-31,43.76,45.24,43.72,44.64,2743582,XRX
2016-04-01,44.2,44.7,43.8,44.4,1671840,XRX
2016-04-04,44.32,44.88,44.0,44.0,1371636,XRX
2016-04-05,43.76,44.14,43.52,43.92,1524846,XRX
2016-04-06,43.88,44.24,43.28,44.24,1182949,XRX
2016-04-07,43.92,44.04,43.22,43.56,1487814,XRX
2016-04-08,43.96,44.24,43.76,43.92,789639,XRX
2016-04-11,44.04,44.44,43.68,43.92,1291721,XRX
2016-04-12,44.16,44.8,44.12,44.56,2185040,XRX
2016-04-13,44.88,44.88,44.54,44.8,1211968,XRX
2016-04-14,44.76,44.8,44.26,44.64,905144,XRX
2016-04-15,44.72,45.0,44.48,44.76,1736630,XRX
2016-04-18,44.6,45.04,44.28,45.0,1135178,XRX
2016-04-19,45.08,45.56,44.68,44.92,1408434,XRX
2016-04-20,45.04,45.04,44.56,44.76,1483969,XRX
2016-04-21,44.92,45.12,44.6,44.64,1618252,XRX
2016-04-22,44.56,44.9604,44.48,44.68,1673892,XRX
2016-04-25,42.56,42.72,38.56,38.72,8838277,XRX
2016-04-26,38.24,39.68,38.04,39.24,4570296,XRX
2016-04-27,39.04,40.04,39.0,40.0,3822717,XRX
2016-04-28,39.8,39.92,39.04,39.32,2502610,XRX
2016-04-29,39.16,39.34,38.12,38.4,2874539,XRX
2016-05-02,38.4,38.6,38.04,38.6,1683490,XRX
2016-05-03,38.36,38.44,37.76,37.88,1732800,XRX
2016-05-04,37.76,38.16,37.6,37.8,2415991,XRX
2016-05-05,37.96,38.12,37.04,37.16,1684890,XRX
2016-05-06,37.08,38.04,36.88,37.92,1811438,XRX
2016-05-09,37.76,37.9,37.34,37.4,1019329,XRX
2016-05-10,37.52,38.08,37.34,38.0,1423782,XRX
2016-05-11,38.04,38.12,37.12,37.16,1434009,XRX
2016-05-12,37.32,37.44,36.76,36.96,1588090,XRX
2016-05-13,36.88,37.16,36.0,36.12,1838326,XRX
2016-05-16,36.12,36.84,36.12,36.48,1817300,XRX
2016-05-17,36.44,36.86,36.2796,36.56,1501632,XRX
2016-05-18,36.52,36.84,36.2,36.44,1260700,XRX
2016-05-19,36.6,36.72,36.04,36.2,1082353,XRX
2016-05-20,36.48,36.9,36.32,36.56,1382320,XRX
2016-05-23,36.56,36.76,36.32,36.44,1103601,XRX
2016-05-24,36.8,37.16,36.68,37.12,1646906,XRX
2016-05-25,37.52,38.8,37.52,38.08,2230198,XRX
2016-05-26,38.12,38.56,37.96,38.44,1995209,XRX
2016-05-27,38.52,39.4,38.24,39.32,1492220,XRX
2016-05-31,39.4,39.88,39.26,39.88,2929583,XRX
2016-06-01,39.68,40.0,39.28,39.92,1563891,XRX
2016-06-02,39.92,40.56,39.84,40.56,1316787,XRX
2016-06-03,40.36,40.46,39.94,40.24,985698,XRX
2016-06-06,40.4,41.32,40.4,41.2,1444981,XRX
2016-06-07,41.32,41.32,40.76,41.12,1036476,XRX
2016-06-08,41.12,41.16,40.76,40.96,1314057,XRX
2016-06-09,40.72,40.8,40.24,40.48,943483,XRX
2016-06-10,40.16,40.16,39.4,39.72,918724,XRX
2016-06-13,39.56,39.98,39.36,39.44,1150369,XRX
2016-06-14,39.24,39.52,38.56,38.92,1422822,XRX
2016-06-15,39.0,40.0,38.88,39.64,1591217,XRX
2016-06-16,39.32,39.4,38.64,38.8,1717991,XRX
2016-06-17,38.84,39.38,38.72,39.08,1415752,XRX
2016-06-20,39.68,39.96,39.12,39.16,1027809,XRX
2016-06-21,39.2,39.36,38.78,39.32,829533,XRX
2016-06-22,39.32,39.68,39.08,39.12,826268,XRX
2016-06-23,39.64,40.08,39.56,40.08,809660,XRX
2016-06-24,38.4,38.96,37.8,37.8,2178503,XRX
2016-06-27,37.4,37.44,35.72,35.84,1620978,XRX
2016-06-28,36.28,36.64,35.92,36.28,1631308,XRX
2016-06-29,36.72,37.0152,36.32,36.8,1879642,XRX
2016-06-30,36.92,37.96,36.68,37.96,1443985,XRX
2016-07-01,37.84,37.88,37.2,37.4,1296633,XRX
2016-07-05,37.28,37.28,36.64,36.96,1111335,XRX
2016-07-06,36.64,37.36,36.12,37.28,1226360,XRX
2016-07-07,37.28,37.68,37.2,37.52,1175549,XRX
2016-07-08,37.96,38.4,37.82,38.16,1150350,XRX
2016-07-11,38.24,38.4,37.96,38.0,1470520,XRX
2016-07-12,38.64,39.52,38.4,38.68,1892900,XRX
2016-07-13,39.0,39.0,37.76,38.44,1482975,XRX
2016-07-14,38.56,39.0,38.12,38.6,1485601,XRX
2016-07-15,38.84,38.88,38.28,38.6,1466710,XRX
2016-07-18,38.6,38.96,38.36,38.88,810615,XRX
2016-07-19,38.68,38.88,38.2,38.28,954018,XRX
2016-07-20,38.56,39.28,38.4,39.24,1279580,XRX
2016-07-21,39.28,39.56,38.92,39.08,774793,XRX
2016-07-22,39.16,39.28,38.8,39.16,561139,XRX
2016-07-25,39.16,39.6,38.84,39.56,960748,XRX
2016-07-26,39.68,40.0,39.48,39.8,1046786,XRX
2016-07-27,39.76,40.1,39.52,40.0,1091002,XRX
2016-07-28,39.92,40.16,39.6,39.64,1412381,XRX
2016-07-29,40.8,41.28,40.28,41.2,5370596,XRX
2016-08-01,41.32,41.3808,39.8804,40.56,3730937,XRX
2016-08-02,40.44,40.6,38.94,39.24,2723469,XRX
2016-08-03,39.2,39.76,39.06,39.76,1233888,XRX
2016-08-04,39.8,40.0,39.2,39.36,1198023,XRX
2016-08-05,39.6,40.08,39.52,40.0,1027227,XRX
2016-08-08,40.08,40.24,39.88,39.96,1063421,XRX
2016-08-09,40.04,40.16,39.72,39.76,816292,XRX
2016-08-10,39.88,40.08,39.32,39.48,913526,XRX
2016-08-11,39.68,39.84,39.44,39.6,1112101,XRX
2016-08-12,39.6,39.8,39.04,39.08,1246355,XRX
2016-08-15,39.12,39.52,39.12,39.36,894593,XRX
2016-08-16,39.32,39.44,39.12,39.16,1015655,XRX
2016-08-17,39.16,39.24,38.56,38.72,1406543,XRX
2016-08-18,38.88,39.04,38.68,38.8,1379572,XRX
2016-08-19,38.6,38.84,38.44,38.76,1016374,XRX
2016-08-22,38.64,38.84,38.36,38.84,1127655,XRX
2016-08-23,39.12,39.28,38.88,39.04,1130596,XRX
2016-08-24,39.04,39.14,38.56,38.72,1016941,XRX
2016-08-25,38.64,38.92,38.44,38.88,1521713,XRX
2016-08-26,38.96,39.36,38.6,38.92,1292797,XRX
2016-08-29,38.92,39.08,38.68,38.76,963617,XRX
2016-08-30,38.84,39.28,38.72,39.24,1491220,XRX
2016-08-31,39.16,39.44,39.0,39.4,1847613,XRX
2016-09-01,39.52,39.64,38.88,39.48,1759976,XRX
2016-09-02,39.6,39.6404,39.32,39.56,1500419,XRX
2016-09-06,39.48,39.56,38.68,39.2,1425222,XRX
2016-09-07,39.12,39.52,39.04,39.52,1575485,XRX
2016-09-08,39.4,39.64,39.24,39.6,2090979,XRX
2016-09-09,39.32,39.44,38.36,38.36,2076777,XRX
2016-09-12,38.04,39.32,37.82,39.24,2016651,XRX
2016-09-13,39.24,39.6,38.92,39.16,2498373,XRX
2016-09-14,39.16,39.28,38.48,38.92,2100774,XRX
2016-09-15,38.88,39.32,38.72,39.24,2281235,XRX
2016-09-16,39.08,39.2,38.56,39.2,6163885,XRX
2016-09-19,39.44,39.76,39.32,39.4,2143147,XRX
2016-09-20,39.72,39.72,39.24,39.24,1170472,XRX
2016-09-21,39.52,39.88,39.4,39.76,1559459,XRX
2016-09-22,39.84,40.08,39.8,40.04,1306605,XRX
2016-09-23,39.96,40.08,39.68,39.68,996583,XRX
2016-09-26,39.56,40.12,39.4,39.92,2469367,XRX
2016-09-27,39.68,40.2,39.68,40.12,2601678,XRX
2016-09-28,39.96,40.36,39.88,40.32,1990652,XRX
2016-09-29,40.36,41.24,40.12,40.72,3318358,XRX
2016-09-30,40.72,40.8,40.08,40.52,1919347,XRX
2016-10-03,40.72,40.72,40.24,40.48,1399660,XRX
2016-10-04,40.48,40.48,39.24,39.36,1533316,XRX
2016-10-05,39.56,40.12,39.5,39.88,1085735,XRX
2016-10-06,39.84,40.16,39.76,40.04,1379401,XRX
2016-10-07,40.12,40.28,39.6,39.6,1288721,XRX
2016-10-10,39.76,40.04,39.72,39.84,1191218,XRX
2016-10-11,39.76,39.84,38.76,39.04,1898210,XRX
2016-10-12,39.04,39.32,38.68,39.2,1350437,XRX
2016-10-13,38.92,38.96,38.08,38.2,2135506,XRX
2016-10-14,38.4,38.84,38.32,38.6,1486259,XRX
2016-10-17,38.64,38.82,38.28,38.28,1238770,XRX
2016-10-18,38.68,39.0,38.6,38.84,1123815,XRX
2016-10-19,38.88,39.16,38.8,38.84,971658,XRX
2016-10-20,38.84,38.92,38.36,38.48,1094089,XRX
2016-10-21,38.32,38.32,37.88,38.0,1331444,XRX
2016-10-24,38.36,38.8,38.24,38.72,1193333,XRX
2016-10-25,38.72,38.76,37.92,38.44,1875973,XRX
2016-10-26,38.36,38.64,38.26,38.6,1148633,XRX
2016-10-27,38.72,38.72,37.96,38.28,1694916,XRX
2016-10-28,38.12,39.96,38.08,39.36,3266100,XRX
2016-10-31,39.24,39.36,38.32,39.08,2255482,XRX
2016-11-01,39.12,39.12,37.76,38.0,1928615,XRX
2016-11-02,37.8,38.16,37.68,38.04,1905375,XRX
2016-11-03,38.04,38.32,37.36,37.4,1324757,XRX
2016-11-04,37.4,37.48,36.6,36.68,2552483,XRX
2016-11-07,36.48,37.24,36.44,37.24,2403811,XRX
2016-11-08,37.2,37.32,36.38,37.12,2469579,XRX
2016-11-09,36.56,38.12,36.36,38.04,2651272,XRX
2016-11-10,38.08,38.8,38.04,38.32,2152897,XRX
2016-11-11,38.24,38.4,37.8,38.0,2213568,XRX
2016-11-14,37.64,38.28,37.64,38.08,2375756,XRX
2016-11-15,38.16,38.56,37.88,38.36,1641415,XRX
2016-11-16,38.32,38.4,38.12,38.2,1665006,XRX
2016-11-17,38.24,38.44,38.0,38.32,2418180,XRX
2016-11-18,38.28,38.32,37.72,37.76,1522989,XRX
2016-11-21,38.16,38.28,37.84,38.08,1832053,XRX
2016-11-22,38.04,38.08,37.16,37.24,2529782,XRX
2016-11-23,37.28,37.3572,36.88,37.08,2443933,XRX
2016-11-25,37.24,37.64,37.16,37.52,928500,XRX
2016-11-28,37.6,38.16,37.48,38.0,2131209,XRX
2016-11-29,38.0,38.16,37.52,37.84,1622009,XRX
2016-11-30,38.0,38.12,37.12,37.4,2938690,XRX
2016-12-01,37.56,37.88,37.36,37.8,2847218,XRX
2016-12-02,37.8,38.2,37.76,38.0,2583412,XRX
2016-12-05,38.2,38.32,37.2,37.28,3103114,XRX
2016-12-06,37.36,37.56,36.8,37.2,6450846,XRX
2016-12-07,37.28,39.08,37.28,37.92,6753527,XRX
2016-12-08,37.92,38.56,37.76,38.08,4727701,XRX
2016-12-09,38.08,38.12,37.76,37.84,2709825,XRX
2016-12-12,37.64,37.84,36.84,37.2,2651594,XRX
2016-12-13,36.96,37.6,36.96,37.2,5123965,XRX
2016-12-14,37.12,37.6,35.92,36.0,5424105,XRX
2016-12-15,35.96,36.44,35.8,36.12,3544060,XRX
2016-12-16,36.16,36.56,36.08,36.52,7337794,XRX
2016-12-19,36.56,36.8,36.44,36.52,2001783,XRX
2016-12-20,36.68,37.08,36.6,36.92,3505631,XRX
2016-12-21,36.28,36.72,36.28,36.36,1843732,XRX
2016-12-22,36.32,36.54,35.96,36.04,2429117,XRX
2016-12-23,35.96,36.04,35.68,35.8,1488321,XRX
2016-12-27,35.8,36.08,35.56,35.76,1268101,XRX
2016-12-28,35.72,35.84,34.92,35.04,1739742,XRX
2016-12-29,35.16,35.28,34.76,34.88,1802814,XRX
2016-12-30,34.88,35.2,34.8,34.92,2812597,XRX
2017-01-03,26.12,28.0,25.84,27.56,16111889,XRX
2017-01-04,28.16,28.8,27.8,28.6,7687104,XRX
2017-01-05,28.64,28.92,27.8,28.48,7060266,XRX
2017-01-06,28.56,28.6,27.88,28.04,6171114,XRX
2017-01-09,28.28,28.48,27.84,27.88,3802729,XRX
2017-01-10,28.44,28.56,28.02,28.12,4547276,XRX
2017-01-11,28.28,28.32,27.64,28.0,4137661,XRX
2017-01-12,28.08,28.14,27.32,27.76,3730184,XRX
2017-01-13,28.0,28.32,27.92,28.2,2520336,XRX
2017-01-17,28.16,28.2,27.52,27.72,2641438,XRX
2017-01-18,27.76,28.16,27.72,28.08,2988373,XRX
2017-01-19,28.04,28.04,27.64,27.76,1971461,XRX
2017-01-20,27.8,27.92,27.56,27.76,2102991,XRX
2017-01-23,27.72,27.96,27.44,27.56,2370809,XRX
2017-01-24,27.64,27.84,27.48,27.76,3037735,XRX
2017-01-25,27.88,28.12,27.64,28.0,3321805,XRX
2017-01-26,28.08,28.24,27.56,27.84,2284694,XRX
2017-01-27,27.88,27.92,27.64,27.92,1914530,XRX
2017-01-30,27.88,27.88,27.4,27.8,2665695,XRX
2017-01-31,27.76,28.2,26.48,27.72,9476528,XRX
2017-02-01,28.12,28.32,27.68,28.28,4594536,XRX
2017-02-02,28.04,29.08,27.96,28.68,2811871,XRX
2017-02-03,28.8,29.0,28.56,28.6,2044011,XRX
2017-02-06,28.4,28.66,28.24,28.28,1829170,XRX
2017-02-07,28.32,28.54,28.16,28.28,2801453,XRX
2017-02-08,28.36,29.56,28.32,29.44,4427612,XRX
2017-02-09,29.6,29.6,28.96,29.04,2131068,XRX
2017-02-10,29.24,29.72,29.04,29.2,1779399,XRX
2017-02-13,29.32,29.48,29.04,29.04,2667240,XRX
2017-02-14,29.0,29.96,29.0,29.92,2413355,XRX
2017-02-15,29.92,29.96,29.6,29.88,2710552,XRX
2017-02-16,29.92,29.96,29.52,29.6,1500117,XRX
2017-02-17,29.52,29.84,29.32,29.76,1615387,XRX
2017-02-21,29.52,29.88,29.0,29.76,1646799,XRX
2017-02-22,29.68,30.0,29.64,29.84,1705109,XRX
2017-02-23,29.88,30.22,29.56,30.12,2083686,XRX
2017-02-24,29.92,30.76,29.72,30.16,2439131,XRX
2017-02-27,30.12,30.16,29.48,29.76,3069077,XRX
2017-02-28,29.76,29.88,29.48,29.76,2962724,XRX
2017-03-01,29.92,29.92,29.36,29.56,2429011,XRX
2017-03-02,29.64,29.8,29.1,29.16,3329925,XRX
2017-03-03,29.28,29.56,29.16,29.44,1447974,XRX
2017-03-06,30.48,30.48,29.8,29.8,4469888,XRX
2017-03-07,29.84,29.88,29.2,29.44,3998935,XRX
2017-03-08,29.52,29.76,29.24,29.76,2405777,XRX
2017-03-09,29.64,30.0,29.4,29.52,2166354,XRX
2017-03-10,29.52,29.92,29.32,29.44,1715995,XRX
2017-03-13,29.48,29.8,29.16,29.24,4489356,XRX
2017-03-14,29.36,29.44,28.84,29.28,2008011,XRX
2017-03-15,29.4,29.48,29.04,29.16,2817627,XRX
2017-03-16,29.24,29.68,29.16,29.64,2635939,XRX
2017-03-17,29.56,29.6,29.2,29.44,2803333,XRX
2017-03-20,29.52,29.72,29.32,29.72,2229371,XRX
2017-03-21,29.72,29.76,28.64,28.8,3353187,XRX
2017-03-22,28.84,28.856,28.4,28.72,1771327,XRX
2017-03-23,28.72,29.08,28.66,28.8,1497375,XRX
2017-03-24,28.92,29.0,28.6,28.76,1679477,XRX
2017-03-27,28.56,28.8,28.36,28.56,1914007,XRX
2017-03-28,28.56,29.6,28.52,29.36,3037606,XRX
2017-03-29,29.08,29.1,28.6,29.08,2313972,XRX
2017-03-30,29.04,29.64,29.0,29.52,1519388,XRX
2017-03-31,29.52,29.72,29.36,29.36,2170864,XRX
2017-04-03,29.44,29.56,28.72,29.0,2123306,XRX
2017-04-04,28.88,29.08,28.72,28.84,1550169,XRX
2017-04-05,28.96,29.06,28.48,28.64,1901381,XRX
2017-04-06,28.68,28.68,28.28,28.52,2014218,XRX
2017-04-07,28.48,28.62,28.04,28.48,2833733,XRX
2017-04-10,28.48,28.64,28.2,28.32,2090086,XRX
2017-04-11,28.32,28.44,28.12,28.32,1394143,XRX
2017-04-12,28.36,28.44,28.04,28.12,1351010,XRX
2017-04-13,28.08,28.3,28.04,28.12,1480695,XRX
2017-04-17,28.08,28.2,27.88,28.08,1613301,XRX
2017-04-18,28.0,28.12,27.84,28.08,1130863,XRX
2017-04-19,28.16,28.24,27.72,27.76,1657963,XRX
2017-04-20,27.88,28.08,27.6,27.88,1910657,XRX
2017-04-21,27.8,27.96,27.6,27.68,2292862,XRX
2017-04-24,27.96,28.24,27.8396,28.24,2143169,XRX
2017-04-25,27.8,28.28,26.64,27.96,4944292,XRX
2017-04-26,27.88,28.76,27.66,28.4,3570078,XRX
2017-04-27,28.52,28.92,28.28,28.48,1760189,XRX
2017-04-28,28.56,28.76,28.32,28.76,2273097,XRX
2017-05-01,28.76,28.8,28.24,28.24,1696946,XRX
2017-05-02,28.28,28.28,27.88,28.16,1954170,XRX
2017-05-03,28.0,28.08,27.8,27.84,1591045,XRX
2017-05-04,28.0,28.16,27.68,27.72,1201585,XRX
2017-05-05,27.68,28.32,27.64,28.28,2123958,XRX
2017-05-08,28.28,28.44,28.08,28.44,2315584,XRX
2017-05-09,28.44,28.6,28.08,28.16,1476350,XRX
2017-05-10,28.16,28.44,27.96,28.4,1431059,XRX
2017-05-11,28.32,28.4,28.2,28.32,1815931,XRX
2017-05-12,28.28,28.36,28.12,28.2,846716,XRX
2017-05-15,28.24,28.6,28.2,28.6,1154570,XRX
2017-05-16,28.64,28.64,28.32,28.56,1791081,XRX
2017-05-17,28.36,28.52,27.48,27.52,2807269,XRX
2017-05-18,27.64,28.04,27.5,27.96,2289891,XRX
2017-05-19,28.08,28.16,27.86,28.0,1469875,XRX
2017-05-22,28.0,28.04,27.84,27.92,1062801,XRX
2017-05-23,27.96,28.0,27.76,27.8,726480,XRX
2017-05-24,27.76,28.16,27.6,28.08,1345215,XRX
2017-05-25,28.16,28.2,27.92,27.96,808570,XRX
2017-05-26,27.92,28.04,27.4,28.0,1572321,XRX
2017-05-30,27.96,28.84,27.88,28.32,1689153,XRX
2017-05-31,28.48,28.52,28.12,28.28,2077064,XRX
2017-06-01,28.28,28.68,28.2,28.4,1752129,XRX
2017-06-02,28.48,28.52,28.16,28.32,1443313,XRX
2017-06-05,28.28,28.4,27.88,27.92,1417343,XRX
2017-06-06,27.88,28.08,27.76,28.0,1076312,XRX
2017-06-07,28.0,28.2,27.6,28.16,2134287,XRX
2017-06-08,28.16,28.16,27.8,28.0,1584747,XRX
2017-06-09,27.72,28.16,27.6,27.76,1333412,XRX
2017-06-12,27.76,28.6,27.76,28.24,1608302,XRX
2017-06-13,28.28,28.44,28.0,28.04,960800,XRX
2017-06-14,28.04,28.14,27.44,27.72,1568064,XRX
2017-06-15,27.43,28.1362,27.18,27.79,3518833,XRX
2017-06-16,27.88,28.84,27.839,28.5,7246697,XRX
2017-06-19,28.72,28.99,28.54,28.79,3163687,XRX
2017-06-20,28.73,28.88,28.31,28.33,2443715,XRX
2017-06-21,28.29,28.33,27.77,27.88,2168383,XRX
2017-06-22,27.95,28.03,27.76,27.97,2216838,XRX
2017-06-23,28.0,28.48,27.91,28.44,4103881,XRX
2017-06-26,28.52,29.3,28.52,29.19,5372549,XRX
2017-06-27,29.19,29.4,28.94,28.98,3972835,XRX
2017-06-28,29.01,29.46,28.96,29.29,3310882,XRX
2017-06-29,29.32,29.36,28.88,29.12,3817940,XRX
2017-06-30,29.27,29.34,28.72,28.73,2831993,XRX
2017-07-03,28.78,29.23,28.68,28.85,1511483,XRX
2017-07-05,28.9,29.0,28.34,28.45,2940692,XRX
2017-07-06,28.24,28.46,28.05,28.35,3068992,XRX
2017-07-07,28.41,28.91,28.41,28.78,3169563,XRX
2017-07-10,28.8,28.97,28.695,28.88,2339977,XRX
2017-07-11,28.86,29.21,28.82,28.9,3838100,XRX
2017-07-12,29.11,29.22,28.9,29.04,1952360,XRX
2017-07-13,29.01,29.38,28.93,29.24,2869675,XRX
2017-07-14,29.25,29.54,29.24,29.42,1815457,XRX
2017-07-17,29.37,29.45,29.245,29.35,1374993,XRX
2017-07-18,29.35,29.39,29.045,29.3,1600332,XRX
2017-07-19,29.38,29.5,29.2,29.38,1523961,XRX
2017-07-20,29.46,29.595,29.3,29.41,4500940,XRX
2017-07-21,29.73,30.61,29.58,30.56,4150931,XRX
2017-07-24,29.73,30.61,29.58,30.56,4150931,XRX
2017-07-25,30.59,31.16,30.55,31.03,5446689,XRX
2017-07-26,31.07,31.07,30.39,30.49,2326249,XRX
2017-07-27,30.58,30.91,30.29,30.58,2751554,XRX
2017-07-28,30.48,30.51,30.17,30.43,2539927,XRX
2017-07-31,30.51,30.68,30.37,30.67,6408928,XRX
2017-08-01,32.29,32.3,31.935,32.22,2524646,XRX
2017-08-02,32.56,32.99,32.29,32.55,3812603,XRX
2017-08-03,32.57,32.68,32.0,32.1,2286623,XRX
2017-08-04,32.29,32.3,31.935,32.22,2524646,XRX
2017-08-07,32.22,32.6,32.1,32.51,1474804,XRX
2017-08-08,32.44,32.65,32.24,32.31,2395344,XRX
2017-08-09,32.06,32.35,31.94,32.3,2002788,XRX
2017-08-10,32.18,32.3,31.385,31.44,3218153,XRX
2017-08-11,31.41,31.76,31.4,31.66,1739045,XRX
2017-08-14,31.98,32.17,31.83,32.13,1729912,XRX
2017-08-15,32.15,32.365,31.9,32.28,1737409,XRX
2017-08-16,32.42,32.46,32.2,32.41,1596687,XRX
2017-08-17,32.25,32.315,31.85,31.85,1897269,XRX
2017-08-18,31.75,31.82,31.44,31.45,1866100,XRX
2017-08-21,31.39,31.4004,31.08,31.23,1454610,XRX
2017-08-22,31.34,31.55,31.24,31.5,1091473,XRX
2017-08-23,31.25,31.9,31.24,31.84,2482094,XRX
2017-08-24,32.0,32.29,31.75,32.05,2084751,XRX
2017-08-25,32.16,32.36,32.15,32.26,981954,XRX
2017-08-28,32.42,32.49,32.19,32.31,1713589,XRX
2017-08-29,32.1,32.32,32.03,32.24,1123790,XRX
2017-08-30,32.23,32.395,32.05,32.3,1079688,XRX
2017-08-31,32.35,32.42,32.15,32.27,2065636,XRX
2017-09-01,32.34,32.6,32.34,32.56,898114,XRX
2017-09-05,32.49,32.56,31.98,32.12,1134915,XRX
2017-09-06,32.23,32.34,32.12,32.15,2257858,XRX
2017-09-07,32.16,32.22,31.87,31.88,1223070,XRX
2017-09-08,31.75,31.9,31.54,31.56,1594269,XRX
2017-09-11,31.75,32.16,31.68,32.06,1235941,XRX
2017-09-12,32.34,32.86,32.25,32.8,1557095,XRX
2017-09-13,32.6,32.72,32.41,32.72,865452,XRX
2017-09-14,32.58,32.83,32.45,32.81,975981,XRX
2017-09-15,32.58,32.76,32.47,32.64,2868307,XRX
2017-09-18,32.7,32.74,32.16,32.29,1770215,XRX
2017-09-19,32.4,32.55,32.28,32.44,1459752,XRX
2017-09-20,32.44,32.955,32.43,32.88,2391571,XRX
2017-09-21,32.83,33.0,32.67,32.93,1677381,XRX
2017-09-22,32.88,33.19,32.745,33.13,1416793,XRX
2017-09-25,33.0,33.275,32.82,33.25,1229230,XRX
2017-09-26,33.39,33.8,33.31,33.71,2104384,XRX
2017-09-27,33.8,34.13,33.575,33.95,1561930,XRX
2017-09-28,33.72,33.905,33.521,33.86,1785748,XRX
2017-09-29,33.84,33.84,33.265,33.29,1416568,XRX
2017-10-02,33.26,33.69,33.24,33.46,1525474,XRX
2017-10-03,33.46,33.7,33.08,33.1,1552301,XRX
2017-10-04,33.08,33.21,32.8,32.86,1985526,XRX
2017-10-05,32.85,33.21,32.795,33.03,1829480,XRX
2017-10-06,32.99,32.99,32.77,32.92,1004711,XRX
2017-10-09,33.0,33.12,32.58,32.61,1455460,XRX
2017-10-10,32.78,32.92,32.61,32.71,1075150,XRX
2017-10-11,32.69,32.79,32.58,32.74,1069364,XRX
2017-10-12,32.69,32.81,32.54,32.71,1178152,XRX
2017-10-13,32.81,33.24,32.69,33.01,1801502,XRX
2017-10-16,33.08,33.12,32.83,33.09,946545,XRX
2017-10-17,33.02,33.09,32.64,32.75,1194712,XRX
2017-10-18,32.81,33.12,32.7,32.84,1160664,XRX
2017-10-19,32.65,33.11,32.51,33.1,1584702,XRX
2017-10-20,33.31,33.6,33.19,33.38,2301405,XRX
2017-10-23,33.49,33.62,33.25,33.28,1005234,XRX
2017-10-24,33.34,33.63,33.24,33.45,1149653,XRX
2017-10-25,33.43,33.52,32.945,33.09,1727885,XRX
2017-10-26,32.83,32.83,29.82,30.65,6999211,XRX
2017-10-27,30.65,30.77,29.38,30.48,5344864,XRX
2017-10-30,30.25,30.575,29.85,30.23,3385385,XRX
2017-10-31,30.14,30.6499,29.835,30.31,3553781,XRX
2017-11-01,30.34,30.52,29.98,30.29,2784793,XRX
2017-11-02,30.29,30.29,29.46,29.48,2438534,XRX
2017-11-03,29.51,29.565,28.89,29.06,2916927,XRX
2017-11-06,29.02,29.24,28.8,29.08,1621409,XRX
2017-11-07,29.14,29.14,28.54,28.59,2263546,XRX
2017-11-08,28.59,29.5,28.51,29.37,2301663,XRX
2017-11-09,29.08,29.555,29.07,29.27,1558898,XRX
2017-11-10,29.2,29.39,29.02,29.17,1503340,XRX
2017-11-13,29.04,29.09,28.07,28.17,3355572,XRX
2017-11-14,28.15,28.4948,28.02,28.08,2253347,XRX
2017-11-15,27.93,28.33,27.55,28.17,1812736,XRX
2017-11-16,28.3,28.37,28.11,28.26,2219479,XRX
2017-11-17,28.2,28.465,28.07,28.36,1717554,XRX
2017-11-20,28.36,28.69,28.27,28.5,2451931,XRX
2017-11-21,28.62,28.76,28.405,28.43,1429306,XRX
2017-11-22,28.32,28.48,28.07,28.29,2267220,XRX
2017-11-24,28.46,28.51,28.2001,28.49,675277,XRX
2017-11-27,28.41,28.45,28.18,28.23,1944647,XRX
2017-11-28,28.29,29.09,28.23,29.0,1705879,XRX
2017-11-29,29.05,29.49,29.05,29.3,1955628,XRX
2017-11-30,29.5,29.86,29.269,29.66,3438341,XRX
2017-12-01,29.62,29.855,29.13,29.72,3169271,XRX
2017-12-04,29.96,30.44,29.32,29.37,3084794,XRX
2017-12-05,29.51,29.7,29.23,29.44,2025060,XRX
2017-12-06,29.42,29.72,29.26,29.64,1404610,XRX
2017-12-07,29.67,29.88,29.525,29.59,1521971,XRX
2017-12-08,29.8,29.84,29.455,29.59,1460050,XRX
2017-12-11,29.59,29.89,29.42,29.59,2589938,XRX
2017-12-12,29.67,29.98,29.6,29.74,2864342,XRX
2017-12-13,29.73,30.04,29.37,29.42,4010613,XRX
2017-12-14,29.395,29.58,29.24,29.31,2211392,XRX
2017-12-15,29.42,29.86,29.37,29.65,4322622,XRX
2017-12-18,30.06,30.32,29.87,30.3,2594216,XRX
2017-12-19,30.28,30.31,29.95,30.01,1769876,XRX
2017-12-20,30.16,30.28,29.95,29.99,1707345,XRX
2017-12-21,29.9,30.02,29.64,29.71,1784317,XRX
2017-12-22,29.705,29.77,29.5,29.58,971561,XRX
2017-12-26,29.51,29.6902,29.32,29.41,1410761,XRX
2017-12-27,29.42,29.69,29.35,29.48,908700,XRX
2017-12-28,29.25,29.475,29.11,29.45,1032378,XRX
2017-12-29,29.4,29.47,29.12,29.15,1537390,XRX
2018-01-02,29.38,29.48,29.11,29.37,1776767,XRX
2018-01-03,29.41,29.48,29.02,29.33,1907546,XRX
2018-01-04,29.47,29.72,29.335,29.69,2565933,XRX
2018-01-05,29.8,29.94,29.55,29.91,1542135,XRX
2018-01-08,29.89,30.28,29.87,30.26,1282197,XRX
2018-01-09,30.28,30.55,30.15,30.19,1585870,XRX
2018-01-10,30.17,30.39,30.03,30.35,994900,XRX
2018-01-11,31.96,32.51,31.24,31.86,4010188,XRX
2018-01-12,31.72,32.84,31.61,32.77,3323902,XRX
2018-01-16,32.85,32.97,32.24,32.35,1731522,XRX
2018-01-17,32.43,32.43,31.86,31.92,1724827,XRX
2018-01-18,31.82,31.83,31.31,31.37,1528292,XRX
2018-01-19,31.47,31.89,31.305,31.8,1578866,XRX
2018-01-22,32.64,33.08,32.075,32.64,3574627,XRX
2018-01-23,32.57,32.74,32.2,32.58,1532980,XRX
2018-01-24,32.66,32.67,32.25,32.36,1676853,XRX
2018-01-25,32.48,32.54,32.12,32.38,1479103,XRX
2018-01-26,32.76,32.88,32.43,32.83,2086851,XRX
2018-01-29,32.79,32.97,32.69,32.84,1222781,XRX
2018-01-30,32.62,32.84,32.26,32.68,2213009,XRX
2018-01-31,33.88,37.42,33.6,34.13,17964257,XRX
2018-02-01,34.1,34.33,32.56,32.75,8154921,XRX
2018-02-02,32.51,32.51,31.535,31.63,3526028,XRX
2018-02-05,31.8,32.68,31.38,31.38,4104575,XRX
2018-02-06,30.94,31.53,30.22,30.85,4431244,XRX
2018-02-07,30.73,31.405,30.73,31.18,2983504,XRX
2013-02-08,27.01,27.64,27.01,27.09,1206284,XYL
2013-02-11,27.11,27.53,27.02,27.46,875010,XYL
2013-02-12,27.52,28.1,27.48,27.95,904935,XYL
2013-02-13,28.0,28.37,27.94,28.26,622205,XYL
2013-02-14,28.22,28.615,28.205,28.47,927050,XYL
2013-02-15,28.22,28.47,28.02,28.28,806462,XYL
2013-02-19,28.36,28.85,28.36,28.76,1188046,XYL
2013-02-20,28.71,28.76,27.93,27.96,765723,XYL
2013-02-21,27.85,28.05,27.5208,27.68,1038042,XYL
2013-02-22,27.75,27.86,27.6,27.79,483518,XYL
2013-02-25,28.02,28.16,27.02,27.02,1093959,XYL
2013-02-26,27.14,27.23,26.795,27.0,1204551,XYL
2013-02-27,27.0,27.55,26.94,27.47,1019092,XYL
2013-02-28,27.53,27.77,27.45,27.5,772904,XYL
2013-03-01,27.32,27.66,26.94,27.49,865564,XYL
2013-03-04,27.39,27.51,27.14,27.49,682823,XYL
2013-03-05,27.68,28.51,27.67,28.45,1210593,XYL
2013-03-06,28.57,29.43,28.56,29.34,1701262,XYL
2013-03-07,29.06,29.4875,28.32,28.4,2081905,XYL
2013-03-08,28.58,28.69,28.2,28.43,1793230,XYL
2013-03-11,28.47,28.96,28.45,28.76,910318,XYL
2013-03-12,28.7,28.74,28.33,28.53,977769,XYL
2013-03-13,28.52,28.57,28.37,28.47,608422,XYL
2013-03-14,28.57,28.8193,28.53,28.71,524072,XYL
2013-03-15,28.59,29.03,28.45,28.96,1381129,XYL
2013-03-18,28.66,28.98,28.55,28.78,501945,XYL
2013-03-19,28.85,28.85,28.21,28.44,548400,XYL
2013-03-20,28.63,28.76,28.36,28.51,709295,XYL
2013-03-21,28.32,28.76,28.27,28.56,1205844,XYL
2013-03-22,28.69,28.76,28.35,28.44,1143678,XYL
2013-03-25,28.64,28.64,27.57,27.73,865032,XYL
2013-03-26,27.82,27.97,27.57,27.69,1082362,XYL
2013-03-27,27.5,27.54,27.28,27.29,1269681,XYL
2013-03-28,27.37,27.59,27.26,27.56,1392830,XYL
2013-04-01,27.56,27.65,27.04,27.25,661558,XYL
2013-04-02,27.42,27.66,27.12,27.22,552612,XYL
2013-04-03,27.15,27.33,26.8,27.12,1416701,XYL
2013-04-04,27.16,27.72,27.16,27.72,982455,XYL
2013-04-05,27.41,27.645,27.2,27.6,1422015,XYL
2013-04-08,27.59,27.85,27.38,27.85,642221,XYL
2013-04-09,27.85,28.03,27.59,27.96,753914,XYL
2013-04-10,28.05,28.69,28.03,28.69,1109962,XYL
2013-04-11,28.65,28.86,28.47,28.86,924699,XYL
2013-04-12,28.71,28.76,28.42,28.6,618515,XYL
2013-04-15,28.2,28.36,27.29,27.42,1604510,XYL
2013-04-16,27.53,27.69,27.25,27.66,1391510,XYL
2013-04-17,27.48,27.61,27.02,27.28,1193124,XYL
2013-04-18,27.37,27.52,26.88,27.04,772802,XYL
2013-04-19,27.1,27.385,26.93,26.99,789452,XYL
2013-04-22,26.96,27.11,26.635,26.84,906952,XYL
2013-04-23,26.92,27.43,26.92,27.39,621922,XYL
2013-04-24,27.46,27.97,27.46,27.69,630368,XYL
2013-04-25,27.79,27.95,27.735,27.86,1024943,XYL
2013-04-26,27.88,27.88,27.53,27.71,721454,XYL
2013-04-29,27.76,28.29,27.69,28.25,664392,XYL
2013-04-30,27.81,28.1,26.38,27.75,2809676,XYL
2013-05-01,27.61,27.7,27.12,27.5,1728684,XYL
2013-05-02,27.51,27.71,27.41,27.44,1041265,XYL
2013-05-03,27.74,27.74,27.24,27.36,1388238,XYL
2013-05-06,27.38,27.66,27.26,27.41,1050574,XYL
2013-05-07,27.53,27.83,27.4602,27.68,1070055,XYL
2013-05-08,27.71,28.2,27.6442,28.11,1142163,XYL
2013-05-09,28.12,28.2,27.79,27.88,923943,XYL
2013-05-10,27.96,28.09,27.7,27.8,863858,XYL
2013-05-13,27.75,27.82,27.35,27.54,1153064,XYL
2013-05-14,27.61,28.4,27.59,28.31,1665286,XYL
2013-05-15,28.19,28.94,28.13,28.6,1695824,XYL
2013-05-16,28.59,28.95,28.59,28.64,798902,XYL
2013-05-17,28.85,29.09,28.79,28.93,502670,XYL
2013-05-20,28.77,29.15,28.64,28.88,666590,XYL
2013-05-21,28.9,29.19,28.68,28.7,450091,XYL
2013-05-22,28.68,28.97,28.37,28.51,1412355,XYL
2013-05-23,28.28,28.45,27.9168,28.05,931506,XYL
2013-05-24,27.85,27.96,27.61,27.85,582593,XYL
2013-05-28,28.17,28.39,27.98,28.06,715811,XYL
2013-05-29,27.9,28.13,27.77,28.05,887995,XYL
2013-05-30,28.13,28.68,28.046,28.55,1034432,XYL
2013-05-31,28.41,28.7,28.14,28.14,912159,XYL
2013-06-03,28.22,28.39,27.77,28.25,1013625,XYL
2013-06-04,28.24,28.47,27.73,27.86,479797,XYL
2013-06-05,27.82,27.86,27.19,27.2,668778,XYL
2013-06-06,26.5,27.44,26.49,27.3,867843,XYL
2013-06-07,27.48,27.8,27.33,27.55,866292,XYL
2013-06-10,27.63,27.63,27.295,27.5,625536,XYL
2013-06-11,27.25,27.49,27.105,27.21,654272,XYL
2013-06-12,27.48,27.48,26.96,27.01,834388,XYL
2013-06-13,26.94,27.39,26.91,27.27,805793,XYL
2013-06-14,27.24,27.51,27.045,27.12,349599,XYL
2013-06-17,27.26,27.54,27.07,27.27,750566,XYL
2013-06-18,27.36,27.67,27.345,27.66,666690,XYL
2013-06-19,27.65,27.69,27.24,27.25,605339,XYL
2013-06-20,26.99,27.12,26.39,26.41,1268228,XYL
2013-06-21,26.62,26.7,25.87,26.1,1933125,XYL
2013-06-24,25.89,26.02,25.56,25.77,1399812,XYL
2013-06-25,25.95,26.1,25.805,25.93,1246753,XYL
2013-06-26,26.07,26.18,25.9801,26.08,971107,XYL
2013-06-27,26.23,26.63,26.13,26.63,1214130,XYL
2013-06-28,26.5,27.04,26.43,26.94,1762930,XYL
2013-07-01,27.12,28.5,27.12,27.65,1479822,XYL
2013-07-02,27.59,27.71,27.39,27.5,1432729,XYL
2013-07-03,27.39,27.71,27.34,27.63,330275,XYL
2013-07-05,27.78,28.0,27.65,27.98,570053,XYL
2013-07-08,28.06,28.27,28.01,28.16,759370,XYL
2013-07-09,28.34,29.01,28.3,28.54,1425569,XYL
2013-07-10,28.54,29.05,28.5,28.97,1069034,XYL
2013-07-11,29.38,29.79,28.925,29.03,1195033,XYL
2013-07-12,29.03,29.21,28.92,29.08,670921,XYL
2013-07-15,29.21,29.3,29.06,29.06,903613,XYL
2013-07-16,29.13,29.18,28.56,28.58,901700,XYL
2013-07-17,28.75,28.82,28.5475,28.63,539035,XYL
2013-07-18,28.76,29.25,28.76,28.93,609550,XYL
2013-07-19,28.76,28.96,28.64,28.79,602775,XYL
2013-07-22,28.84,29.0,28.68,28.87,560572,XYL
2013-07-23,28.9,28.91,28.65,28.71,898012,XYL
2013-07-24,28.74,28.865,28.52,28.59,546311,XYL
2013-07-25,28.49,28.94,28.49,28.83,826516,XYL
2013-07-26,28.59,28.87,28.49,28.67,632014,XYL
2013-07-29,28.47,28.66,28.42,28.46,659292,XYL
2013-07-30,26.0,26.685,23.61,25.54,10022418,XYL
2013-07-31,25.45,25.45,24.79,24.93,6312280,XYL
2013-08-01,25.18,25.43,24.91,25.19,5562282,XYL
2013-08-02,25.09,25.41,25.04,25.27,1796547,XYL
2013-08-05,25.17,25.4,25.06,25.28,1635913,XYL
2013-08-06,25.26,25.48,25.2,25.43,1934518,XYL
2013-08-07,25.36,25.36,24.82,24.9,2169059,XYL
2013-08-08,25.08,25.21,24.95,24.98,1776150,XYL
2013-08-09,24.93,25.06,24.82,24.98,2123230,XYL
2013-08-12,24.88,25.02,24.72,24.83,1474416,XYL
2013-08-13,24.95,25.03,24.765,24.97,1580039,XYL
2013-08-14,25.0,25.03,24.83,24.99,1350166,XYL
2013-08-15,24.78,24.96,24.6,24.72,3129218,XYL
2013-08-16,24.64,24.705,24.29,24.52,1352539,XYL
2013-08-19,24.57,24.76,24.43,24.62,832867,XYL
2013-08-20,24.6,24.61,24.26,24.3,1491303,XYL
2013-08-21,24.42,24.53,24.19,24.19,1029183,XYL
2013-08-22,24.2,24.485,24.14,24.38,1113441,XYL
2013-08-23,24.45,24.5,24.27,24.3,1656425,XYL
2013-08-26,24.35,24.69,24.35,24.58,1059667,XYL
2013-08-27,24.41,24.48,24.185,24.27,1339152,XYL
2013-08-28,24.22,24.54,24.22,24.51,840010,XYL
2013-08-29,24.47,25.01,24.42,24.95,1687931,XYL
2013-08-30,24.94,24.94,24.68,24.78,1844210,XYL
2013-09-03,25.03,25.16,24.955,25.08,1935797,XYL
2013-09-04,25.04,25.65,25.04,25.5,913015,XYL
2013-09-05,25.5,26.01,25.5,25.91,1055780,XYL
2013-09-06,26.08,26.36,25.78,26.17,1870032,XYL
2013-09-09,26.23,26.85,26.22,26.78,1924162,XYL
2013-09-10,26.89,27.16,26.87,27.07,1922125,XYL
2013-09-11,27.01,27.18,27.0,27.11,3056850,XYL
2013-09-12,27.05,27.09,26.89,26.96,1407479,XYL
2013-09-13,26.93,26.99,26.84,26.95,2205294,XYL
2013-09-16,27.26,27.3,27.05,27.16,2204303,XYL
2013-09-17,27.17,27.3,27.01,27.25,1527032,XYL
2013-09-18,27.22,27.66,26.71,27.49,2833331,XYL
2013-09-19,27.57,28.0925,27.335,27.51,2545273,XYL
2013-09-20,27.66,27.72,27.15,27.17,3528028,XYL
2013-09-23,27.12,27.28,26.94,27.0,980620,XYL
2013-09-24,27.04,27.47,27.0,27.36,1368324,XYL
2013-09-25,27.41,27.61,27.38,27.53,1673179,XYL
2013-09-26,28.02,28.4,28.02,28.23,2730662,XYL
2013-09-27,28.06,28.15,27.89,27.99,1658771,XYL
2013-09-30,27.77,27.98,27.71,27.93,1112909,XYL
2013-10-01,27.96,28.28,27.93,28.24,1110422,XYL
2013-10-02,28.03,28.12,27.82,28.12,1588945,XYL
2013-10-03,28.02,28.12,27.71,27.9,1390550,XYL
2013-10-04,27.9,28.27,27.8,28.18,624650,XYL
2013-10-07,27.97,28.11,27.89,28.0,1045630,XYL
2013-10-08,28.0,28.08,27.39,27.4,1093364,XYL
2013-10-09,27.48,27.53,26.985,27.21,1478316,XYL
2013-10-10,27.49,27.96,27.46,27.93,727994,XYL
2013-10-11,27.85,28.15,27.7,28.1,943067,XYL
2013-10-14,28.04,28.24,27.96,28.17,1045551,XYL
2013-10-15,28.04,28.24,27.875,27.92,1376387,XYL
2013-10-16,28.02,28.05,27.76,27.92,1102229,XYL
2013-10-17,27.84,27.91,27.37,27.49,2235098,XYL
2013-10-18,27.61,27.85,27.58,27.83,898930,XYL
2013-10-21,27.82,28.35,27.74,28.33,2118811,XYL
2013-10-22,28.35,28.43,27.91,28.21,1403862,XYL
2013-10-23,28.14,28.42,27.99,28.34,983504,XYL
2013-10-24,28.37,28.75,28.3,28.69,781791,XYL
2013-10-25,28.74,29.02,28.61,28.99,983673,XYL
2013-10-28,28.94,29.12,28.62,28.93,1647769,XYL
2013-10-29,33.13,33.8,31.56,32.53,7931923,XYL
2013-10-30,32.48,33.56,32.33,33.48,3006263,XYL
2013-10-31,33.45,34.66,33.3901,34.5,2501014,XYL
2013-11-01,34.53,34.64,32.98,33.22,3774837,XYL
2013-11-04,33.39,34.0999,33.27,33.91,1749841,XYL
2013-11-05,33.75,33.87,33.47,33.75,1612939,XYL
2013-11-06,33.88,33.93,33.17,33.51,1935049,XYL
2013-11-07,33.59,33.69,33.05,33.11,1592037,XYL
2013-11-08,33.14,34.07,33.12,33.98,1457325,XYL
2013-11-11,33.98,34.17,33.83,33.96,842560,XYL
2013-11-12,33.82,34.09,33.63,33.94,1118814,XYL
2013-11-13,33.81,34.34,33.63,34.32,987665,XYL
2013-11-14,34.45,34.59,33.92,34.38,1167123,XYL
2013-11-15,34.37,34.65,34.22,34.47,795134,XYL
2013-11-18,34.47,34.53,33.84,33.94,999544,XYL
2013-11-19,33.95,34.28,33.95,34.15,1273148,XYL
2013-11-20,34.39,34.93,34.06,34.3,1382846,XYL
2013-11-21,34.4,34.72,34.24,34.58,1410808,XYL
2013-11-22,34.56,34.66,34.33,34.58,1158620,XYL
2013-11-25,34.6,34.88,34.37,34.53,1008896,XYL
2013-11-26,34.61,34.82,34.37,34.67,822035,XYL
2013-11-27,34.79,34.85,34.54,34.77,368663,XYL
2013-11-29,34.76,34.86,34.525,34.56,563789,XYL
2013-12-02,34.68,34.68,33.845,33.91,1295187,XYL
2013-12-03,33.85,34.082,33.17,33.58,2468743,XYL
2013-12-04,33.45,33.73,33.07,33.56,1062468,XYL
2013-12-05,33.52,33.98,33.43,33.78,1124517,XYL
2013-12-06,34.08,34.0846,33.41,33.51,1535559,XYL
2013-12-09,33.64,33.95,33.55,33.63,980429,XYL
2013-12-10,33.53,33.93,33.53,33.54,785505,XYL
2013-12-11,33.51,33.56,32.885,32.91,941241,XYL
2013-12-12,32.94,33.68,32.79,33.51,1312642,XYL
2013-12-13,33.53,33.9,33.51,33.81,1077601,XYL
2013-12-16,33.87,34.23,33.79,33.89,867296,XYL
2013-12-17,33.85,34.11,33.72,34.1,1044752,XYL
2013-12-18,34.2,34.74,33.96,34.7,1218859,XYL
2013-12-19,34.52,34.79,34.07,34.16,1205148,XYL
2013-12-20,34.29,34.46,33.95,34.08,1959298,XYL
2013-12-23,34.31,34.55,34.17,34.19,704916,XYL
2013-12-24,34.23,34.5,34.18,34.33,311242,XYL
2013-12-26,34.51,34.79,34.48,34.69,270753,XYL
2013-12-27,34.69,34.88,34.47,34.55,242719,XYL
2013-12-30,34.49,34.84,34.44,34.58,561674,XYL
2013-12-31,34.65,34.87,34.59,34.6,557969,XYL
2014-01-02,34.39,34.5,33.99,34.16,765141,XYL
2014-01-03,34.15,34.85,34.15,34.47,454495,XYL
2014-01-06,34.64,34.89,34.33,34.41,849360,XYL
2014-01-07,34.47,34.84,34.4,34.51,611127,XYL
2014-01-08,34.44,34.63,34.13,34.49,1234973,XYL
2014-01-09,34.55,34.77,34.37,34.63,760815,XYL
2014-01-10,34.55,35.29,34.55,34.91,955725,XYL
2014-01-13,34.89,35.295,34.83,35.02,1856699,XYL
2014-01-14,35.04,35.59,34.86,35.58,1716682,XYL
2014-01-15,35.78,36.44,35.78,36.37,2145224,XYL
2014-01-16,36.28,37.01,36.1,36.64,1238260,XYL
2014-01-17,36.76,37.05,36.43,36.57,868285,XYL
2014-01-21,36.69,36.73,35.67,35.92,1514993,XYL
2014-01-22,36.27,36.64,36.0,36.49,1207445,XYL
2014-01-23,36.24,36.32,35.29,35.44,1027061,XYL
2014-01-24,35.24,35.31,33.6375,33.68,1575671,XYL
2014-01-27,33.71,33.8,33.08,33.39,1654744,XYL
2014-01-28,33.54,34.01,33.4301,33.91,909487,XYL
2014-01-29,33.71,34.32,33.21,33.24,1217323,XYL
2014-01-30,33.57,33.68,33.325,33.36,1397845,XYL
2014-01-31,33.0,33.385,32.62,33.36,1939700,XYL
2014-02-03,33.36,33.52,32.63,32.8,3086580,XYL
2014-02-04,34.86,36.42,34.42,36.27,3716291,XYL
2014-02-05,36.3101,36.48,35.385,35.52,2203764,XYL
2014-02-06,35.59,36.65,35.59,36.46,1622466,XYL
2014-02-07,36.74,37.22,36.66,36.96,1439543,XYL
2014-02-10,37.0,37.13,36.41,36.88,835887,XYL
2014-02-11,37.01,37.41,36.855,37.1,1415745,XYL
2014-02-12,37.25,37.59,37.22,37.4,1110004,XYL
2014-02-13,37.17,37.84,37.02,37.84,1030032,XYL
2014-02-14,37.73,38.06,37.71,38.05,881670,XYL
2014-02-18,38.24,38.73,38.07,38.57,1426039,XYL
2014-02-19,38.53,38.75,37.53,37.62,1100174,XYL
2014-02-20,37.76,38.79,37.66,38.71,852199,XYL
2014-02-21,38.8,39.07,38.71,38.86,1320979,XYL
2014-02-24,38.92,39.79,38.77,39.4,1168203,XYL
2014-02-25,39.45,39.6,38.655,38.76,919654,XYL
2014-02-26,38.93,39.44,38.71,39.25,1059535,XYL
2014-02-27,39.24,39.47,38.93,39.37,573428,XYL
2014-02-28,39.28,39.54,39.06,39.35,870041,XYL
2014-03-03,39.14,39.24,38.34,38.6,1407719,XYL
2014-03-04,38.98,39.2,38.57,38.79,1493178,XYL
2014-03-05,38.67,38.93,38.47,38.5,1163125,XYL
2014-03-06,38.5,38.86,38.26,38.3,1523120,XYL
2014-03-07,38.55,38.84,38.35,38.64,1323904,XYL
2014-03-10,38.5,38.58,37.83,38.05,970369,XYL
2014-03-11,38.0,38.39,37.73,37.85,1349706,XYL
2014-03-12,37.6,37.82,37.25,37.4,930775,XYL
2014-03-13,37.49,37.7,36.56,36.74,1083391,XYL
2014-03-14,36.65,37.18,36.65,36.79,862975,XYL
2014-03-17,36.95,37.22,36.64,36.81,953894,XYL
2014-03-18,36.9,36.93,36.71,36.78,923005,XYL
2014-03-19,36.78,36.87,36.15,36.44,810100,XYL
2014-03-20,36.29,36.58,35.88,36.34,1077477,XYL
2014-03-21,36.64,36.76,36.25,36.28,2900585,XYL
2014-03-24,36.42,36.72,35.695,35.71,1100817,XYL
2014-03-25,35.97,36.82,35.97,36.62,1431408,XYL
2014-03-26,36.77,36.95,35.82,35.84,762170,XYL
2014-03-27,35.73,35.95,35.34,35.78,974880,XYL
2014-03-28,35.83,36.31,35.775,36.0,626308,XYL
2014-03-31,36.22,36.51,36.1,36.42,771489,XYL
2014-04-01,36.47,37.25,36.35,37.15,1385538,XYL
2014-04-02,37.14,37.78,36.95,37.77,1345669,XYL
2014-04-03,37.8,37.93,37.24,37.27,1577457,XYL
2014-04-04,37.47,37.88,37.25,37.3,1543673,XYL
2014-04-07,37.22,37.35,36.05,36.38,1380858,XYL
2014-04-08,36.23,36.55,35.97,36.04,1469302,XYL
2014-04-09,36.21,37.03,35.98,37.01,813122,XYL
2014-04-10,37.12,37.12,35.88,35.91,1586134,XYL
2014-04-11,35.97,36.29,35.11,35.22,1295001,XYL
2014-04-14,35.45,35.47,34.77,35.12,1137669,XYL
2014-04-15,35.12,35.18,34.5,34.89,1391658,XYL
2014-04-16,35.15,35.76,34.93,35.49,1106604,XYL
2014-04-17,35.53,35.73,35.23,35.3,1431800,XYL
2014-04-21,35.31,35.59,35.02,35.52,606234,XYL
2014-04-22,35.53,35.94,35.38,35.71,635209,XYL
2014-04-23,35.61,35.9,35.57,35.68,510142,XYL
2014-04-24,35.91,36.2,35.43,35.8,834308,XYL
2014-04-25,35.63,35.63,35.02,35.41,929058,XYL
2014-04-28,35.67,35.73,34.93,35.36,1091254,XYL
2014-04-29,37.39,37.58,36.08,36.44,1478329,XYL
2014-04-30,37.15,37.64,36.63,37.59,1765877,XYL
2014-05-01,37.53,37.61,36.72,36.96,1230369,XYL
2014-05-02,37.0,37.36,36.83,36.86,776669,XYL
2014-05-05,36.63,37.02,36.33,36.77,527762,XYL
2014-05-06,36.71,37.14,36.53,36.93,716191,XYL
2014-05-07,37.18,37.28,36.69,37.22,641078,XYL
2014-05-08,38.5,38.5,36.93,37.3,702629,XYL
2014-05-09,37.18,37.19,36.75,37.19,432474,XYL
2014-05-12,37.46,38.06,37.31,38.03,714055,XYL
2014-05-13,38.15,38.37,37.87,37.96,785585,XYL
2014-05-14,37.95,38.02,37.53,37.76,649439,XYL
2014-05-15,37.57,37.7,37.04,37.23,668398,XYL
2014-05-16,37.16,37.28,36.65,36.9,938040,XYL
2014-05-19,36.74,37.95,36.61,37.9,940016,XYL
2014-05-20,37.81,37.94,37.1,37.28,1014712,XYL
2014-05-21,37.35,38.34,37.29,37.82,2069208,XYL
2014-05-22,37.82,38.21,37.65,37.95,952668,XYL
2014-05-23,37.93,38.65,37.76,38.42,1272035,XYL
2014-05-27,38.56,38.91,38.43,38.54,549953,XYL
2014-05-28,38.5,38.63,38.14,38.16,741296,XYL
2014-05-29,38.13,38.18,36.5,36.75,2807683,XYL
2014-05-30,36.72,37.34,36.72,37.3,1674178,XYL
2014-06-02,37.39,37.655,37.06,37.53,1171276,XYL
2014-06-03,37.34,37.43,37.2,37.23,1268124,XYL
2014-06-04,37.18,37.31,36.83,36.88,913649,XYL
2014-06-05,36.95,37.49,36.89,37.37,1182201,XYL
2014-06-06,37.21,37.8,36.96,37.75,1426070,XYL
2014-06-09,37.57,38.5,37.57,38.11,1028081,XYL
2014-06-10,38.03,38.27,37.74,38.13,811040,XYL
2014-06-11,37.96,37.98,37.52,37.96,759873,XYL
2014-06-12,37.84,38.04,37.46,37.77,2333384,XYL
2014-06-13,37.74,38.65,37.73,38.6,1301387,XYL
2014-06-16,38.49,38.74,38.33,38.47,869797,XYL
2014-06-17,38.32,38.73,38.13,38.58,678583,XYL
2014-06-18,38.71,39.08,38.25,38.92,889178,XYL
2014-06-19,39.0,39.47,38.59,39.34,995404,XYL
2014-06-20,39.42,39.84,39.03,39.67,1568756,XYL
2014-06-23,39.72,39.96,39.43,39.78,1028409,XYL
2014-06-24,39.64,40.0,39.14,39.23,907961,XYL
2014-06-25,39.07,39.44,39.07,39.37,809769,XYL
2014-06-26,38.6,39.5,38.6,39.13,760124,XYL
2014-06-27,38.97,39.32,38.97,39.25,1616207,XYL
2014-06-30,39.22,39.31,38.92,39.08,847374,XYL
2014-07-01,39.33,39.43,39.08,39.13,644170,XYL
2014-07-02,39.06,39.23,38.45,38.65,758985,XYL
2014-07-03,38.88,39.16,38.77,39.02,433449,XYL
2014-07-07,38.83,38.83,37.84,38.0,1026867,XYL
2014-07-08,37.82,37.87,37.11,37.36,1299824,XYL
2014-07-09,37.45,37.63,37.275,37.54,690657,XYL
2014-07-10,36.99,37.53,36.7,37.24,725655,XYL
2014-07-11,37.24,37.33,36.77,37.1,1030003,XYL
2014-07-14,37.28,37.6,37.11,37.52,956111,XYL
2014-07-15,37.51,37.75,36.92,37.23,1077064,XYL
2014-07-16,37.36,37.61,37.01,37.59,723909,XYL
2014-07-17,37.27,37.27,36.68,36.73,785931,XYL
2014-07-18,36.82,37.49,36.59,37.45,587497,XYL
2014-07-21,37.41,37.83,37.26,37.65,622045,XYL
2014-07-22,37.78,38.04,37.56,37.6,547586,XYL
2014-07-23,37.6,37.746,37.21,37.33,526385,XYL
2014-07-24,37.45,37.52,37.08,37.21,590137,XYL
2014-07-25,36.96,37.02,36.695,36.84,1494123,XYL
2014-07-28,36.85,36.855,36.34,36.46,1560310,XYL
2014-07-29,37.38,38.8675,37.19,37.2,2247949,XYL
2014-07-30,37.47,37.51,36.42,36.43,1653797,XYL
2014-07-31,36.22,36.49,35.26,35.29,1195865,XYL
2014-08-01,35.05,35.41,34.77,35.3,1167089,XYL
2014-08-04,35.05,35.41,34.77,35.3,1167089,XYL
2014-08-05,35.15,35.92,35.11,35.63,1247837,XYL
2014-08-06,35.28,35.92,35.25,35.64,1061695,XYL
2014-08-07,35.9,36.23,35.65,36.04,1650166,XYL
2014-08-08,36.02,36.17,35.79,36.06,1029107,XYL
2014-08-11,36.25,36.73,36.24,36.56,710038,XYL
2014-08-12,36.55,37.07,36.44,36.51,753156,XYL
2014-08-13,36.61,36.79,36.44,36.74,553304,XYL
2014-08-14,36.72,36.88,36.565,36.69,342585,XYL
2014-08-15,36.89,37.05,36.475,36.72,680849,XYL
2014-08-18,37.01,37.41,36.98,37.4,539238,XYL
2014-08-19,37.43,37.6,37.38,37.51,575767,XYL
2014-08-20,37.51,38.13,37.46,38.01,899508,XYL
2014-08-21,38.06,38.06,37.69,37.78,432385,XYL
2014-08-22,37.66,37.73,37.36,37.4,578693,XYL
2014-08-25,37.59,37.88,37.43,37.82,402715,XYL
2014-08-26,37.88,38.04,37.64,37.65,314582,XYL
2014-08-27,37.65,37.65,37.25,37.43,324448,XYL
2014-08-28,37.35,37.4,37.15,37.26,547049,XYL
2014-08-29,37.37,37.48,36.95,37.26,395228,XYL
2014-09-02,37.5,38.1,37.38,38.06,930856,XYL
2014-09-03,38.17,38.26,37.74,37.85,750999,XYL
2014-09-04,37.89,38.34,37.79,37.88,1065004,XYL
2014-09-05,37.82,37.82,37.36,37.77,528568,XYL
2014-09-08,37.59,37.73,37.44,37.67,710466,XYL
2014-09-09,37.56,37.72,37.28,37.37,489023,XYL
2014-09-10,37.37,37.41,36.96,37.32,314621,XYL
2014-09-11,37.14,37.55,37.12,37.41,496653,XYL
2014-09-12,37.43,37.5,37.02,37.15,414618,XYL
2014-09-15,37.16,37.33,37.04,37.18,403924,XYL
2014-09-16,37.13,37.65,37.04,37.51,597988,XYL
2014-09-17,37.45,37.76,37.23,37.4,484203,XYL
2014-09-18,37.5,37.84,37.32,37.77,668341,XYL
2014-09-19,37.79,37.945,37.48,37.77,1491024,XYL
2014-09-22,37.71,37.71,37.13,37.33,623431,XYL
2014-09-23,37.14,37.665,36.95,37.39,884100,XYL
2014-09-24,37.32,37.5207,37.05,37.38,1036693,XYL
2014-09-25,37.16,37.18,36.48,36.51,1059348,XYL
2014-09-26,36.49,36.69,36.27,36.6,424983,XYL
2014-09-29,36.2,36.35,36.06,36.25,574877,XYL
2014-09-30,36.18,36.23,35.38,35.49,1101897,XYL
2014-10-01,35.45,35.53,34.68,34.86,997040,XYL
2014-10-02,34.81,35.05,34.19,35.01,1028260,XYL
2014-10-03,35.23,35.3,34.92,35.07,1223176,XYL
2014-10-06,35.15,35.63,35.07,35.58,1036871,XYL
2014-10-07,35.28,35.28,34.14,34.15,1199033,XYL
2014-10-08,34.07,34.66,33.68,34.63,1073130,XYL
2014-10-09,34.5,34.58,33.32,33.38,667445,XYL
2014-10-10,33.32,33.39,32.5,32.5,1116279,XYL
2014-10-13,32.55,32.82,31.88,31.91,1173041,XYL
2014-10-14,32.37,33.26,32.32,32.7,1382081,XYL
2014-10-15,32.23,33.7,31.8,33.3,2094277,XYL
2014-10-16,32.59,34.29,32.47,34.04,1921111,XYL
2014-10-17,34.33,34.66,33.81,34.21,1407857,XYL
2014-10-20,34.14,34.29,33.5527,33.71,1385362,XYL
2014-10-21,33.99,34.65,33.87,34.51,1314137,XYL
2014-10-22,34.58,34.71,34.01,34.06,919406,XYL
2014-10-23,34.48,35.3,34.394,35.05,945009,XYL
2014-10-24,35.04,35.35,34.76,35.34,788881,XYL
2014-10-27,35.02,35.255,34.61,35.02,1397923,XYL
2014-10-28,35.47,36.5,34.64,36.48,1857774,XYL
2014-10-29,36.55,36.74,35.55,35.71,913949,XYL
2014-10-30,35.45,36.05,35.07,35.81,658414,XYL
2014-10-31,36.44,36.595,36.03,36.36,1161015,XYL
2014-11-03,36.34,36.43,35.87,36.04,781110,XYL
2014-11-04,35.91,36.2,35.79,35.94,693783,XYL
2014-11-05,36.32,36.45,35.97,36.39,823741,XYL
2014-11-06,36.41,37.12,36.26,37.11,1218181,XYL
2014-11-07,37.1,37.25,36.82,37.04,669278,XYL
2014-11-10,37.13,37.36,37.0,37.28,625778,XYL
2014-11-11,37.24,37.37,37.04,37.35,534598,XYL
2014-11-12,37.23,37.56,37.08,37.55,762540,XYL
2014-11-13,37.44,37.63,37.21,37.45,1109118,XYL
2014-11-14,37.38,37.63,37.1,37.62,1101451,XYL
2014-11-17,37.6,37.86,37.46,37.73,700862,XYL
2014-11-18,37.71,38.49,37.55,38.21,908406,XYL
2014-11-19,38.02,38.11,37.14,37.34,857298,XYL
2014-11-20,37.14,37.54,36.99,37.46,610697,XYL
2014-11-21,37.95,38.5,37.73,38.25,1030635,XYL
2014-11-24,38.29,38.57,38.24,38.4,643336,XYL
2014-11-25,38.5,38.59,38.085,38.39,772716,XYL
2014-11-26,38.36,38.56,38.07,38.54,550887,XYL
2014-11-28,38.46,38.69,38.19,38.34,676375,XYL
2014-12-01,38.11,38.47,37.84,38.44,850048,XYL
2014-12-02,38.5,38.76,37.97,38.02,964261,XYL
2014-12-03,38.01,38.99,38.01,38.89,697054,XYL
2014-12-04,38.81,38.81,38.32,38.57,443265,XYL
2014-12-05,38.67,38.8,38.46,38.59,392476,XYL
2014-12-08,38.57,38.75,37.74,37.82,468915,XYL
2014-12-09,37.39,38.18,37.39,38.12,616176,XYL
2014-12-10,37.94,38.02,36.77,36.84,782671,XYL
2014-12-11,37.01,37.45,36.89,36.98,586045,XYL
2014-12-12,36.61,37.0,36.19,36.2,722650,XYL
2014-12-15,36.43,36.73,36.01,36.24,726824,XYL
2014-12-16,36.07,37.045,36.07,36.27,712928,XYL
2014-12-17,36.23,37.0,35.69,36.91,1241837,XYL
2014-12-18,37.57,38.1,37.23,38.1,698949,XYL
2014-12-19,38.25,38.7,38.06,38.59,1534229,XYL
2014-12-22,38.74,38.99,38.47,38.74,475873,XYL
2014-12-23,38.92,39.23,38.66,38.72,645345,XYL
2014-12-24,38.75,39.0672,38.74,38.76,303489,XYL
2014-12-26,38.88,39.15,38.88,38.95,249438,XYL
2014-12-29,38.93,39.17,38.8,38.86,352274,XYL
2014-12-30,38.82,38.91,38.42,38.43,437672,XYL
2014-12-31,38.65,38.65,38.04,38.07,466877,XYL
2015-01-02,38.4,38.59,37.5,38.08,606118,XYL
2015-01-05,37.34,37.42,35.665,35.71,1369903,XYL
2015-01-06,35.7,35.92,35.11,35.5,1336249,XYL
2015-01-07,35.87,36.0,35.25,35.78,1039030,XYL
2015-01-08,36.01,36.09,35.68,36.05,821836,XYL
2015-01-09,36.08,36.11,35.32,35.37,756976,XYL
2015-01-12,35.34,35.39,34.38,34.6,1437830,XYL
2015-01-13,34.72,35.18,34.15,34.68,1140300,XYL
2015-01-14,34.04,34.66,33.93,34.46,640698,XYL
2015-01-15,34.63,34.9,34.2,34.22,974811,XYL
2015-01-16,34.04,34.49,33.98,34.47,905386,XYL
2015-01-20,34.6,34.72,34.04,34.4,971225,XYL
2015-01-21,34.25,35.14,34.25,35.1,918983,XYL
2015-01-22,35.32,35.54,34.96,35.33,874419,XYL
2015-01-23,35.2,35.52,35.17,35.17,597385,XYL
2015-01-26,35.12,35.25,34.83,35.19,691225,XYL
2015-01-27,34.6,34.91,34.42,34.74,661443,XYL
2015-01-28,34.9,35.252,34.17,34.26,802183,XYL
2015-01-29,34.19,34.3686,33.54,34.16,1959481,XYL
2015-01-30,33.92,34.4,33.91,34.1,1633567,XYL
2015-02-02,34.25,34.81,33.81,34.74,1554421,XYL
2015-02-03,35.03,35.48,34.86,35.39,1196879,XYL
2015-02-04,35.18,35.37,34.71,34.89,1372185,XYL
2015-02-05,34.88,35.39,34.41,34.86,2360494,XYL
2015-02-06,34.87,35.4,34.75,35.19,1986336,XYL
2015-02-09,35.1,35.67,34.95,35.11,1828676,XYL
2015-02-10,35.23,35.44,35.01,35.39,1244568,XYL
2015-02-11,35.27,35.39,35.02,35.25,729530,XYL
2015-02-12,35.39,35.67,35.16,35.61,849858,XYL
2015-02-13,35.6,36.105,35.39,36.06,1057669,XYL
2015-02-17,35.99,36.03,35.53,35.88,836046,XYL
2015-02-18,35.88,36.1,35.69,35.83,622652,XYL
2015-02-19,35.69,35.97,35.55,35.66,963707,XYL
2015-02-20,35.6,36.17,35.37,36.03,770639,XYL
2015-02-23,35.97,36.12,35.57,35.81,934685,XYL
2015-02-24,35.74,36.03,35.7,35.96,730776,XYL
2015-02-25,35.9,36.275,35.9,36.04,788470,XYL
2015-02-26,36.06,36.06,35.64,35.77,906690,XYL
2015-02-27,35.71,35.95,35.581,35.7,663238,XYL
2015-03-02,35.66,36.25,35.54,36.17,823350,XYL
2015-03-03,36.03,36.38,35.94,36.1,816748,XYL
2015-03-04,35.9,35.9,35.52,35.69,968641,XYL
2015-03-05,35.69,35.9,35.44,35.58,871779,XYL
2015-03-06,35.31,35.58,35.055,35.17,1722125,XYL
2015-03-09,35.23,35.47,35.12,35.25,849580,XYL
2015-03-10,34.81,34.9,34.58,34.7,1161861,XYL
2015-03-11,34.72,34.72,34.19,34.58,959631,XYL
2015-03-12,34.67,35.265,34.62,35.17,814991,XYL
2015-03-13,35.16,35.19,34.405,34.61,1423794,XYL
2015-03-16,34.78,35.04,34.59,35.03,766876,XYL
2015-03-17,34.95,34.95,34.51,34.67,683563,XYL
2015-03-18,34.56,36.0,34.36,35.87,1209297,XYL
2015-03-19,35.74,35.76,35.3508,35.54,883500,XYL
2015-03-20,35.84,36.04,35.77,35.99,1423994,XYL
2015-03-23,35.27,35.6,35.1,35.1,1405989,XYL
2015-03-24,35.06,35.26,34.89,35.07,964692,XYL
2015-03-25,35.22,35.22,34.74,34.74,773146,XYL
2015-03-26,34.54,34.8,34.46,34.67,676196,XYL
2015-03-27,34.61,35.08,34.54,34.97,1077340,XYL
2015-03-30,35.03,35.41,35.03,35.35,696521,XYL
2015-03-31,35.25,35.25,34.73,35.02,790369,XYL
2015-04-01,35.48,35.625,34.95,35.41,1057705,XYL
2015-04-02,35.43,36.01,35.31,35.79,873644,XYL
2015-04-06,35.48,36.3,35.48,36.07,779881,XYL
2015-04-07,36.02,36.21,35.88,36.07,916704,XYL
2015-04-08,35.96,36.12,35.01,35.25,1642108,XYL
2015-04-09,35.14,35.23,34.8,34.96,1404317,XYL
2015-04-10,35.11,35.31,34.98,35.2,1463697,XYL
2015-04-13,35.09,35.42,35.08,35.16,663477,XYL
2015-04-14,35.07,35.36,35.02,35.2,780700,XYL
2015-04-15,35.32,35.72,35.265,35.49,1276298,XYL
2015-04-16,35.4,36.03,35.25,35.83,913958,XYL
2015-04-17,35.51,35.51,34.96,35.14,1145252,XYL
2015-04-20,35.36,35.57,35.26,35.46,661123,XYL
2015-04-21,35.52,35.68,35.09,35.36,521311,XYL
2015-04-22,35.4,35.47,35.09,35.46,513155,XYL
2015-04-23,35.49,36.19,35.37,35.9,816872,XYL
2015-04-24,35.88,35.9723,35.4,35.63,673908,XYL
2015-04-27,35.73,36.31,35.7,36.3,798387,XYL
2015-04-28,36.13,36.38,35.92,36.37,913078,XYL
2015-04-29,36.16,36.765,36.15,36.63,1707110,XYL
2015-04-30,36.65,37.48,36.125,37.02,1920759,XYL
2015-05-01,37.29,37.324,36.23,37.14,1650275,XYL
2015-05-04,37.16,37.25,36.73,36.9,920180,XYL
2015-05-05,36.99,37.48,36.57,36.64,946925,XYL
2015-05-06,36.77,36.898,36.27,36.53,775071,XYL
2015-05-07,36.52,36.705,36.2399,36.69,636432,XYL
2015-05-08,37.11,37.16,36.85,36.9,1238605,XYL
2015-05-11,36.85,37.12,36.74,36.81,976064,XYL
2015-05-12,36.55,36.73,36.26,36.49,821724,XYL
2015-05-13,36.66,36.97,36.65,36.79,942223,XYL
2015-05-14,36.96,37.1,36.78,37.09,834898,XYL
2015-05-15,37.08,37.15,36.68,36.83,918050,XYL
2015-05-18,36.83,37.05,36.7475,37.01,618923,XYL
2015-05-19,37.05,37.14,36.67,36.78,630739,XYL
2015-05-20,36.78,36.95,36.64,36.81,533127,XYL
2015-05-21,36.75,37.2,36.72,37.14,1343276,XYL
2015-05-22,37.12,37.15,36.8,36.99,577342,XYL
2015-05-26,36.78,36.85,36.27,36.34,481995,XYL
2015-05-27,36.41,36.57,36.19,36.5,589643,XYL
2015-05-28,36.36,36.805,36.16,36.7,1088675,XYL
2015-05-29,36.7,36.87,36.42,36.57,1275786,XYL
2015-06-01,36.73,36.76,36.31,36.6,762170,XYL
2015-06-02,36.52,37.07,36.4315,36.69,1009238,XYL
2015-06-03,36.69,37.04,36.57,36.96,455128,XYL
2015-06-04,36.75,36.75,36.315,36.42,612449,XYL
2015-06-05,36.21,36.41,36.075,36.38,725206,XYL
2015-06-08,36.36,36.51,36.07,36.14,453084,XYL
2015-06-09,36.21,36.39,36.04,36.1,292677,XYL
2015-06-10,36.31,36.635,36.23,36.52,648381,XYL
2015-06-11,36.55,36.985,36.435,36.91,725512,XYL
2015-06-12,36.81,36.9,36.43,36.54,443663,XYL
2015-06-15,36.36,36.43,36.05,36.12,575624,XYL
2015-06-16,36.24,36.56,36.0,36.45,749953,XYL
2015-06-17,36.58,36.84,36.23,36.38,814983,XYL
2015-06-18,36.51,37.12,36.39,36.9,841216,XYL
2015-06-19,36.83,36.83,36.4,36.44,1299090,XYL
2015-06-22,36.95,37.07,36.57,37.0,981598,XYL
2015-06-23,36.97,37.7,36.96,37.3,1732781,XYL
2015-06-24,37.2,37.34,37.065,37.25,1060648,XYL
2015-06-25,37.24,37.34,36.89,36.96,863081,XYL
2015-06-26,37.03,37.18,36.88,36.94,3002780,XYL
2015-06-29,36.7,36.75,36.25,36.26,987593,XYL
2015-06-30,36.77,37.35,36.531,37.07,2068389,XYL
2015-07-01,37.32,37.32,36.69,36.81,1183702,XYL
2015-07-02,36.89,37.01,36.52,36.73,698305,XYL
2015-07-06,36.33,36.49,36.04,36.25,938933,XYL
2015-07-07,36.24,36.41,35.62,36.38,863066,XYL
2015-07-08,36.1,36.27,35.46,35.57,657439,XYL
2015-07-09,36.01,36.25,35.54,35.54,668561,XYL
2015-07-10,35.91,35.95,35.35,35.39,1670505,XYL
2015-07-13,35.7,36.09,35.52,36.06,920354,XYL
2015-07-14,36.04,36.71,35.75,36.49,1899303,XYL
2015-07-15,36.46,36.58,35.9,35.95,612296,XYL
2015-07-16,36.22,36.3773,35.8,36.02,561954,XYL
2015-07-17,35.92,36.03,35.69,35.81,514847,XYL
2015-07-20,35.82,35.933,35.71,35.77,556315,XYL
2015-07-21,35.7,35.71,35.09,35.19,951199,XYL
2015-07-22,35.0,35.2,34.86,34.98,968664,XYL
2015-07-23,34.97,35.13,34.57,34.67,1125096,XYL
2015-07-24,34.61,34.68,34.49,34.63,1121890,XYL
2015-07-27,34.32,34.49,34.2501,34.4,1366787,XYL
2015-07-28,34.56,34.94,34.5,34.78,1400070,XYL
2015-07-29,34.76,35.32,34.635,35.23,886293,XYL
2015-07-30,34.91,35.66,34.73,35.22,1029350,XYL
2015-07-31,35.26,35.46,34.335,34.53,1142545,XYL
2015-08-03,34.5,34.5,33.6,33.85,1104695,XYL
2015-08-04,33.88,34.18,33.66,33.74,1043203,XYL
2015-08-05,33.98,34.3,33.65,33.89,1276707,XYL
2015-08-06,33.95,34.13,33.57,33.68,1507927,XYL
2015-08-07,33.64,33.86,33.375,33.5,887686,XYL
2015-08-10,33.82,34.16,33.72,34.09,1166379,XYL
2015-08-11,33.72,33.82,33.48,33.58,1099303,XYL
2015-08-12,33.32,33.74,33.18,33.66,980924,XYL
2015-08-13,33.62,33.72,33.42,33.49,1368453,XYL
2015-08-14,33.62,33.765,33.28,33.7,1194885,XYL
2015-08-17,33.55,33.79,33.33,33.77,1057745,XYL
2015-08-18,33.78,33.8,33.38,33.41,995980,XYL
2015-08-19,33.23,33.36,32.93,33.15,693359,XYL
2015-08-20,32.84,33.12,32.65,32.66,1047287,XYL
2015-08-21,32.48,32.58,32.05,32.07,1535150,XYL
2015-08-24,30.49,31.92,29.9,30.91,2479069,XYL
2015-08-25,31.93,31.98,30.43,30.46,2221495,XYL
2015-08-26,31.0,31.44,30.78,31.38,2430396,XYL
2015-08-27,31.77,32.4,31.61,32.37,1697116,XYL
2015-08-28,32.24,32.79,32.16,32.7,1874075,XYL
2015-08-31,32.43,32.68,32.05,32.45,1032811,XYL
2015-09-01,31.76,32.03,30.98,31.13,973250,XYL
2015-09-02,31.68,31.82,31.2,31.38,1913168,XYL
2015-09-03,31.82,32.61,31.82,32.35,1931277,XYL
2015-09-04,31.89,32.24,31.66,31.68,1702240,XYL
2015-09-08,32.26,32.54,32.12,32.44,1398121,XYL
2015-09-09,32.82,32.89,32.045,32.11,1337384,XYL
2015-09-10,31.99,32.42,31.83,32.13,1398856,XYL
2015-09-11,32.04,32.49,31.89,32.49,1464114,XYL
2015-09-14,32.45,32.48,32.02,32.22,1258416,XYL
2015-09-15,32.39,33.13,32.23,33.03,1871119,XYL
2015-09-16,33.0,33.44,32.96,33.37,1089407,XYL
2015-09-17,33.32,33.56,32.98,33.08,1461456,XYL
2015-09-18,32.56,32.68,32.17,32.25,1512735,XYL
2015-09-21,32.45,33.0,32.13,32.63,1905821,XYL
2015-09-22,32.16,32.4986,32.01,32.4,1333771,XYL
2015-09-23,32.47,32.66,31.76,31.78,1047609,XYL
2015-09-24,31.6,32.73,31.27,32.52,2303598,XYL
2015-09-25,32.65,32.78,32.32,32.47,2088329,XYL
2015-09-28,32.06,32.27,31.95,32.07,2123918,XYL
2015-09-29,32.21,32.44,31.895,31.99,1344081,XYL
2015-09-30,32.22,32.95,32.03,32.85,1708506,XYL
2015-10-01,32.88,33.2,32.425,32.69,1498624,XYL
2015-10-02,32.25,33.54,32.16,33.51,1451130,XYL
2015-10-05,33.58,33.84,33.36,33.56,2376842,XYL
2015-10-06,33.51,33.84,33.36,33.39,1679236,XYL
2015-10-07,33.59,34.19,33.38,34.04,1670232,XYL
2015-10-08,33.94,35.24,33.88,34.99,1770092,XYL
2015-10-09,35.08,35.35,34.71,34.89,1946204,XYL
2015-10-12,34.85,34.96,34.61,34.64,1003184,XYL
2015-10-13,34.33,34.85,34.22,34.33,1807641,XYL
2015-10-14,34.29,34.5,33.8235,33.87,1424944,XYL
2015-10-15,33.94,34.82,33.67,34.74,1909341,XYL
2015-10-16,34.69,34.77,34.01,34.74,2124479,XYL
2015-10-19,34.51,34.67,34.23,34.64,1297538,XYL
2015-10-20,34.56,35.18,34.41,34.88,1210714,XYL
2015-10-21,34.97,35.24,34.64,34.72,1397487,XYL
2015-10-22,34.86,35.83,34.86,35.62,1415126,XYL
2015-10-23,35.9,36.22,35.76,36.19,1524555,XYL
2015-10-26,36.14,36.31,35.64,35.91,1340609,XYL
2015-10-27,35.57,35.96,35.28,35.85,2315866,XYL
2015-10-28,35.97,36.5992,35.7,36.38,1557362,XYL
2015-10-29,35.82,36.74,35.82,36.34,1770045,XYL
2015-10-30,36.51,36.78,36.07,36.41,1865140,XYL
2015-11-02,36.35,36.82,36.18,36.65,974119,XYL
2015-11-03,36.65,36.91,36.4,36.58,1658957,XYL
2015-11-04,36.6,36.9,36.47,36.65,1008615,XYL
2015-11-05,36.6,36.94,36.31,36.79,889468,XYL
2015-11-06,36.66,36.92,36.39,36.92,843708,XYL
2015-11-09,36.79,36.92,36.31,36.45,905557,XYL
2015-11-10,36.34,36.93,36.24,36.93,959676,XYL
2015-11-11,37.0,37.26,36.93,36.97,780812,XYL
2015-11-12,36.53,36.75,35.745,35.8,1542179,XYL
2015-11-13,35.82,36.27,35.68,35.89,938473,XYL
2015-11-16,35.8,36.685,35.74,36.6,1467933,XYL
2015-11-17,36.66,37.14,36.46,37.0,1600537,XYL
2015-11-18,37.15,37.5,37.01,37.46,1775240,XYL
2015-11-19,37.42,37.77,37.09,37.67,1137749,XYL
2015-11-20,37.83,38.0,37.45,37.5,1301331,XYL
2015-11-23,37.56,37.85,37.4,37.55,870804,XYL
2015-11-24,37.26,37.61,37.1,37.48,1044056,XYL
2015-11-25,37.49,37.86,37.38,37.66,916309,XYL
2015-11-27,37.53,37.62,37.28,37.58,514177,XYL
2015-11-30,37.58,37.71,37.25,37.32,1470201,XYL
2015-12-01,37.37,37.76,37.32,37.64,756867,XYL
2015-12-02,37.45,37.58,36.87,36.95,616671,XYL
2015-12-03,37.04,37.19,36.43,36.74,735292,XYL
2015-12-04,36.78,37.69,36.7775,37.65,1247317,XYL
2015-12-07,37.42,37.56,36.78,36.91,638814,XYL
2015-12-08,36.47,36.65,36.2,36.28,785464,XYL
2015-12-09,36.1,36.795,35.93,36.26,1154646,XYL
2015-12-10,36.14,36.97,36.14,36.7,1188618,XYL
2015-12-11,36.2,36.77,36.13,36.22,1499770,XYL
2015-12-14,36.27,36.665,36.19,36.64,1344429,XYL
2015-12-15,36.89,37.07,36.65,36.7,1389536,XYL
2015-12-16,36.93,37.63,36.8,37.46,1227014,XYL
2015-12-17,37.42,37.625,36.45,36.46,1178513,XYL
2015-12-18,36.26,36.31,35.81,35.84,1973727,XYL
2015-12-21,36.13,36.31,35.88,36.14,662317,XYL
2015-12-22,36.31,36.53,36.03,36.5,805186,XYL
2015-12-23,36.73,37.28,36.66,37.13,667422,XYL
2015-12-24,37.08,37.26,36.96,37.07,294202,XYL
2015-12-28,36.97,36.99,36.675,36.94,630069,XYL
2015-12-29,37.2,37.46,36.98,37.1,780513,XYL
2015-12-30,37.1,37.22,36.85,36.87,439532,XYL
2015-12-31,36.67,36.84,36.45,36.5,635138,XYL
2016-01-04,35.92,36.19,35.6011,36.08,1353443,XYL
2016-01-05,36.06,36.2,35.51,36.07,1075354,XYL
2016-01-06,36.43,36.61,35.22,35.62,1866048,XYL
2016-01-07,35.17,35.27,34.49,34.7,1555388,XYL
2016-01-08,34.87,35.03,34.28,34.37,1471489,XYL
2016-01-11,34.51,34.57,33.69,34.08,852949,XYL
2016-01-12,34.35,34.55,33.86,34.27,780966,XYL
2016-01-13,34.39,34.51,33.32,33.38,1228521,XYL
2016-01-14,33.5,33.77,33.11,33.57,1482437,XYL
2016-01-15,32.73,33.1,32.61,32.98,1260300,XYL
2016-01-19,33.47,33.53,32.61,32.96,1068523,XYL
2016-01-20,32.44,33.1,31.67,32.8,1489179,XYL
2016-01-21,32.97,33.57,32.65,33.23,1444163,XYL
2016-01-22,33.79,34.12,33.47,34.03,827544,XYL
2016-01-25,33.91,33.99,33.51,33.74,1133922,XYL
2016-01-26,33.99,34.67,33.79,34.55,1841178,XYL
2016-01-27,34.54,35.86,34.38,34.89,1987584,XYL
2016-01-28,35.23,35.36,34.74,34.95,1523839,XYL
2016-01-29,35.14,35.95,35.05,35.95,1827038,XYL
2016-02-01,35.64,35.93,35.11,35.62,1269192,XYL
2016-02-02,35.08,35.14,34.57,34.86,1256136,XYL
2016-02-03,35.3,35.85,34.71,35.67,1946530,XYL
2016-02-04,36.06,38.08,35.47,37.08,3974592,XYL
2016-02-05,37.06,37.46,36.25,36.66,2398945,XYL
2016-02-08,36.22,36.49,35.77,36.22,2206423,XYL
2016-02-09,35.97,37.045,35.785,36.71,2051037,XYL
2016-02-10,36.84,37.07,36.39,36.43,1574016,XYL
2016-02-11,35.9,36.475,35.44,36.21,1750340,XYL
2016-02-12,36.66,37.2,36.475,37.04,1581104,XYL
2016-02-16,37.38,37.49,36.69,37.0,2144301,XYL
2016-02-17,37.33,37.845,37.06,37.66,2219229,XYL
2016-02-18,37.74,37.8897,37.26,37.53,1377056,XYL
2016-02-19,37.29,37.29,36.42,37.03,5043272,XYL
2016-02-22,37.46,37.87,37.365,37.64,1500370,XYL
2016-02-23,37.51,37.735,37.23,37.32,1144013,XYL
2016-02-24,37.0,37.5,36.83,37.47,1360415,XYL
2016-02-25,37.57,37.63,37.31,37.56,1504063,XYL
2016-02-26,37.73,37.85,37.54,37.72,1830183,XYL
2016-02-29,37.77,37.86,37.41,37.41,1226932,XYL
2016-03-01,37.71,38.04,37.45,37.94,1431246,XYL
2016-03-02,37.79,38.04,37.59,38.03,1859272,XYL
2016-03-03,38.04,38.17,37.86,38.17,1168506,XYL
2016-03-04,38.07,38.325,37.99,38.22,1495133,XYL
2016-03-07,38.09,38.55,38.09,38.55,1345709,XYL
2016-03-08,38.34,38.53,37.84,37.91,1112828,XYL
2016-03-09,38.08,38.2115,37.88,38.15,1458398,XYL
2016-03-10,38.01,38.28,37.58,37.92,1031547,XYL
2016-03-11,38.2,38.48,38.0,38.45,1691554,XYL
2016-03-14,38.21,38.45,38.06,38.07,1199338,XYL
2016-03-15,37.71,38.24,37.58,38.14,1307823,XYL
2016-03-16,37.96,38.8,37.69,38.63,1391880,XYL
2016-03-17,38.74,39.21,38.66,39.01,1452263,XYL
2016-03-18,38.99,39.655,38.97,39.47,2879251,XYL
2016-03-21,39.06,39.46,38.95,39.42,1351781,XYL
2016-03-22,39.16,39.58,39.1001,39.4,914167,XYL
2016-03-23,39.21,39.53,38.93,39.37,1255291,XYL
2016-03-24,39.04,39.82,39.01,39.82,1786494,XYL
2016-03-28,39.82,39.98,39.66,39.9,980113,XYL
2016-03-29,39.92,40.66,39.86,40.64,1451760,XYL
2016-03-30,41.0,41.205,40.72,41.04,1385027,XYL
2016-03-31,41.01,41.06,40.62,40.9,1696682,XYL
2016-04-01,40.64,41.33,40.47,41.25,1295091,XYL
2016-04-04,41.11,41.16,40.61,40.78,1231650,XYL
2016-04-05,41.21,41.455,40.68,41.01,1412618,XYL
2016-04-06,41.04,41.2,40.5375,41.19,1193597,XYL
2016-04-07,40.99,41.0,40.6,40.89,1133784,XYL
2016-04-08,41.29,41.52,41.0,41.22,918154,XYL
2016-04-11,41.12,41.49,40.76,41.23,1415088,XYL
2016-04-12,41.37,41.93,41.31,41.65,1253526,XYL
2016-04-13,41.75,41.9,41.54,41.84,1101204,XYL
2016-04-14,42.02,42.24,41.73,41.99,1125378,XYL
2016-04-15,41.99,42.3,41.7,42.28,1217303,XYL
2016-04-18,42.25,42.65,42.03,42.61,1334488,XYL
2016-04-19,42.75,42.96,42.56,42.71,880712,XYL
2016-04-20,42.71,42.81,42.16,42.17,1036337,XYL
2016-04-21,42.17,42.22,41.72,41.84,1408026,XYL
2016-04-22,41.96,42.49,41.825,42.46,1894165,XYL
2016-04-25,42.29,42.51,42.02,42.21,1100600,XYL
2016-04-26,42.47,43.04,42.42,42.86,1943621,XYL
2016-04-27,42.84,43.02,42.55,42.9,1081844,XYL
2016-04-28,42.58,42.73,42.0201,42.17,1135086,XYL
2016-04-29,42.16,42.16,41.6475,41.78,1795354,XYL
2016-05-02,41.85,42.48,41.82,42.25,1727740,XYL
2016-05-03,41.92,42.27,41.11,41.88,1773471,XYL
2016-05-04,41.76,41.76,40.95,41.25,1426398,XYL
2016-05-05,41.6,41.77,41.25,41.53,1660758,XYL
2016-05-06,41.43,41.94,41.25,41.89,1122398,XYL
2016-05-09,41.83,41.83,41.51,41.6,545084,XYL
2016-05-10,41.71,42.54,41.67,42.53,1238606,XYL
2016-05-11,42.56,42.99,42.53,42.88,1436036,XYL
2016-05-12,43.0,43.275,42.67,43.24,1144439,XYL
2016-05-13,43.23,43.41,42.89,43.15,1417201,XYL
2016-05-16,43.25,43.685,43.2174,43.43,1050203,XYL
2016-05-17,43.33,43.87,43.22,43.48,1679797,XYL
2016-05-18,43.29,43.66,43.02,43.26,1440999,XYL
2016-05-19,42.9,43.13,42.71,43.07,899838,XYL
2016-05-20,43.35,43.77,43.19,43.52,1695327,XYL
2016-05-23,43.35,43.58,43.07,43.5,713449,XYL
2016-05-24,43.62,44.5,43.51,44.46,1351286,XYL
2016-05-25,44.75,44.86,44.48,44.72,1340353,XYL
2016-05-26,44.82,45.0,44.57,44.74,762752,XYL
2016-05-27,44.74,44.85,44.475,44.57,1141740,XYL
2016-05-31,44.7,44.8,44.4,44.66,1256434,XYL
2016-06-01,44.32,44.82,44.21,44.82,995864,XYL
2016-06-02,44.72,45.21,44.68,45.21,1007072,XYL
2016-06-03,45.21,45.54,44.97,45.48,1278447,XYL
2016-06-06,45.57,45.79,45.38,45.69,1002234,XYL
2016-06-07,45.7,46.075,45.64,45.98,719121,XYL
2016-06-08,46.1,46.59,46.05,46.46,1241577,XYL
2016-06-09,46.15,46.45,45.15,46.3,1243716,XYL
2016-06-10,46.04,46.12,45.81,45.92,1002049,XYL
2016-06-13,45.71,45.88,45.51,45.67,1375326,XYL
2016-06-14,45.5,45.71,45.4,45.65,1322728,XYL
2016-06-15,45.81,45.97,45.55,45.59,1260448,XYL
2016-06-16,45.45,45.5,44.9737,45.37,1679776,XYL
2016-06-17,45.46,45.8,45.36,45.53,1734299,XYL
2016-06-20,46.1,46.6699,45.95,46.1,1183419,XYL
2016-06-21,46.13,46.31,45.93,45.99,854463,XYL
2016-06-22,46.12,46.23,45.89,45.91,899205,XYL
2016-06-23,46.39,46.48,46.14,46.35,624908,XYL
2016-06-24,44.55,45.31,44.13,44.14,2883388,XYL
2016-06-27,43.69,43.81,42.52,42.72,1680814,XYL
2016-06-28,43.21,43.34,42.82,43.06,1596888,XYL
2016-06-29,43.56,43.72,43.41,43.65,1085098,XYL
2016-06-30,43.82,44.69,43.81,44.65,1755240,XYL
2016-07-01,44.66,44.89,44.569,44.87,1199110,XYL
2016-07-05,44.79,44.94,44.59,44.84,1519299,XYL
2016-07-06,44.75,45.58,44.44,45.58,1486988,XYL
2016-07-07,45.71,45.85,45.28,45.63,1499375,XYL
2016-07-08,46.0,46.5,45.93,46.41,1109063,XYL
2016-07-11,46.72,47.14,46.72,46.99,1176498,XYL
2016-07-12,47.29,47.83,47.1,47.12,1251719,XYL
2016-07-13,47.14,47.65,46.901,47.02,928758,XYL
2016-07-14,47.42,47.53,46.83,46.83,1204006,XYL
2016-07-15,46.99,47.07,46.85,47.05,1051535,XYL
2016-07-18,47.07,47.27,46.85,46.99,597800,XYL
2016-07-19,46.96,47.255,46.82,47.18,985528,XYL
2016-07-20,47.07,47.37,46.92,47.2,641039,XYL
2016-07-21,47.18,47.31,46.56,46.74,686116,XYL
2016-07-22,46.71,47.065,46.62,46.96,763091,XYL
2016-07-25,46.89,46.98,46.61,46.85,459224,XYL
2016-07-26,46.94,47.7963,46.86,47.78,1081303,XYL
2016-07-27,47.77,48.02,47.54,47.78,542076,XYL
2016-07-28,47.71,48.055,47.6,47.89,630720,XYL
2016-07-29,47.72,47.96,47.4711,47.81,681688,XYL
2016-08-01,47.92,47.94,47.51,47.81,1250333,XYL
2016-08-02,46.88,46.88,45.73,46.41,1926817,XYL
2016-08-03,46.4,46.4,45.975,46.23,996350,XYL
2016-08-04,46.26,47.3,46.26,46.92,891322,XYL
2016-08-05,47.04,47.35,46.97,47.35,619688,XYL
2016-08-08,47.31,47.67,47.05,47.49,699285,XYL
2016-08-09,47.6,47.97,47.38,47.93,628916,XYL
2016-08-10,47.94,48.02,47.7501,47.89,647002,XYL
2016-08-11,48.0,48.81,48.0,48.54,886332,XYL
2016-08-12,48.48,48.69,48.22,48.45,1224224,XYL
2016-08-15,49.2,50.505,49.2,50.32,1818499,XYL
2016-08-16,50.3,50.48,49.87,50.2,1950541,XYL
2016-08-17,50.0,50.47,49.56,50.34,901347,XYL
2016-08-18,50.38,50.5052,50.22,50.44,794576,XYL
2016-08-19,50.35,50.88,50.12,50.8,989388,XYL
2016-08-22,51.35,51.79,50.8867,51.05,1655100,XYL
2016-08-23,51.13,51.36,50.87,50.9,1128589,XYL
2016-08-24,50.8,50.95,50.6,50.66,656340,XYL
2016-08-25,50.59,50.63,50.41,50.58,706476,XYL
2016-08-26,50.81,51.23,50.445,50.68,664086,XYL
2016-08-29,50.89,51.18,50.69,50.98,1000512,XYL
2016-08-30,51.06,51.12,50.89,50.97,736031,XYL
2016-08-31,50.95,51.065,50.64,50.86,858955,XYL
2016-09-01,50.77,51.08,50.05,50.41,1137958,XYL
2016-09-02,50.76,51.22,50.53,50.92,934622,XYL
2016-09-06,51.09,51.48,50.55,50.97,792084,XYL
2016-09-07,50.77,51.05,50.65,50.94,1231932,XYL
2016-09-08,50.95,51.23,50.83,51.05,703878,XYL
2016-09-09,50.57,50.57,48.65,48.65,1447824,XYL
2016-09-12,48.29,49.86,47.9984,49.81,1980323,XYL
2016-09-13,49.37,49.98,49.21,49.48,1634594,XYL
2016-09-14,49.46,49.89,49.17,49.49,1074057,XYL
2016-09-15,49.54,50.47,49.46,50.26,778197,XYL
2016-09-16,50.09,50.09,49.635,49.96,1305546,XYL
2016-09-19,50.26,50.76,50.16,50.53,707519,XYL
2016-09-20,50.85,50.99,50.6,50.74,724244,XYL
2016-09-21,51.0,51.85,50.97,51.81,1007151,XYL
2016-09-22,52.19,52.68,51.96,52.62,1042892,XYL
2016-09-23,52.61,52.61,51.485,51.55,1002535,XYL
2016-09-26,51.22,51.66,50.94,51.49,1463782,XYL
2016-09-27,51.33,52.13,50.87,52.1,1179492,XYL
2016-09-28,52.31,52.59,51.93,52.21,1213305,XYL
2016-09-29,51.93,52.36,51.64,51.82,1200471,XYL
2016-09-30,52.0,52.71,51.91,52.45,1070115,XYL
2016-10-03,52.11,52.8,51.82,52.47,884613,XYL
2016-10-04,53.25,53.25,51.99,52.26,1232370,XYL
2016-10-05,52.54,52.8,51.93,51.95,1063162,XYL
2016-10-06,51.87,51.93,51.22,51.83,993717,XYL
2016-10-07,51.83,51.83,50.57,50.76,1442606,XYL
2016-10-10,51.12,51.1992,50.3,50.38,1039452,XYL
2016-10-11,50.35,50.37,49.425,49.7,1023250,XYL
2016-10-12,49.84,50.31,49.67,50.11,1193657,XYL
2016-10-13,49.63,49.89,49.15,49.66,1289862,XYL
2016-10-14,49.99,50.15,49.46,49.47,931860,XYL
2016-10-17,49.58,49.72,49.15,49.2,1269347,XYL
2016-10-18,49.73,49.85,48.83,49.15,1541455,XYL
2016-10-19,49.33,49.58,49.0956,49.47,806610,XYL
2016-10-20,49.17,49.42,48.87,48.92,1152387,XYL
2016-10-21,48.52,48.88,48.34,48.84,1633856,XYL
2016-10-24,49.09,49.22,48.55,48.64,1093642,XYL
2016-10-25,48.58,48.64,47.97,48.03,1176467,XYL
2016-10-26,47.86,48.59,47.691,48.39,1182507,XYL
2016-10-27,48.57,48.57,47.83,48.03,1182873,XYL
2016-10-28,48.04,49.28,48.04,48.61,1443196,XYL
2016-10-31,48.74,48.85,48.29,48.33,1967135,XYL
2016-11-01,46.83,47.36,45.6,47.19,2936579,XYL
2016-11-02,47.57,48.08,46.895,46.96,1890113,XYL
2016-11-03,47.12,47.55,46.81,47.24,1385459,XYL
2016-11-04,47.27,47.89,47.06,47.4,1383470,XYL
2016-11-07,48.15,48.6,47.75,48.56,1342168,XYL
2016-11-08,48.49,49.5,48.45,49.3,1730458,XYL
2016-11-09,48.73,51.01,48.71,50.66,1953964,XYL
2016-11-10,51.1,52.855,51.08,52.74,2260394,XYL
2016-11-11,52.56,53.13,52.2,52.75,1333033,XYL
2016-11-14,52.97,53.2797,52.3,53.24,1418677,XYL
2016-11-15,53.06,54.79,52.65,54.75,2630428,XYL
2016-11-16,54.5,54.89,53.82,54.35,1966722,XYL
2016-11-17,54.73,54.99,53.99,54.01,1454406,XYL
2016-11-18,53.89,53.96,53.09,53.29,1517031,XYL
2016-11-21,53.53,53.7,53.06,53.46,895738,XYL
2016-11-22,53.49,53.635,52.92,52.92,1541035,XYL
2016-11-23,53.0,53.02,52.68,52.86,1926023,XYL
2016-11-25,52.95,52.965,52.59,52.92,1023379,XYL
2016-11-28,52.37,52.69,51.6,51.64,1901528,XYL
2016-11-29,51.49,51.84,50.78,51.34,1634227,XYL
2016-11-30,51.87,52.05,51.2,51.58,1520835,XYL
2016-12-01,51.9,52.05,51.49,51.81,1734067,XYL
2016-12-02,51.9,51.99,51.45,51.8,913272,XYL
2016-12-05,52.11,52.2204,51.62,51.72,1212208,XYL
2016-12-06,51.77,52.18,51.6,52.17,1474024,XYL
2016-12-07,52.2,52.4,51.46,52.06,1982022,XYL
2016-12-08,52.13,52.29,51.4,51.89,1317553,XYL
2016-12-09,51.85,51.85,51.12,51.48,814093,XYL
2016-12-12,51.41,51.53,50.91,50.99,1063287,XYL
2016-12-13,51.06,51.23,50.5,50.99,969004,XYL
2016-12-14,50.94,51.48,50.41,50.57,1095478,XYL
2016-12-15,50.4,51.02,50.085,50.14,1516977,XYL
2016-12-16,50.16,50.79,49.92,50.1,2503929,XYL
2016-12-19,50.09,50.81,49.88,50.76,1081113,XYL
2016-12-20,50.87,51.06,50.5478,50.92,954109,XYL
2016-12-21,50.85,51.14,50.66,50.83,1018344,XYL
2016-12-22,51.0,51.23,50.81,51.13,1003106,XYL
2016-12-23,51.08,51.18,50.84,51.01,539530,XYL
2016-12-27,51.0,51.215,50.67,50.86,466749,XYL
2016-12-28,50.98,51.15,49.91,49.94,740084,XYL
2016-12-29,50.03,50.22,49.676,49.77,626377,XYL
2016-12-30,49.98,50.0,49.36,49.52,646428,XYL
2017-01-03,49.95,50.25,49.21,49.65,1596877,XYL
2017-01-04,49.71,50.45,49.71,50.39,1703035,XYL
2017-01-05,50.18,50.5,49.68,49.93,1845990,XYL
2017-01-06,50.01,50.13,49.56,49.58,1561643,XYL
2017-01-09,49.55,49.6,49.16,49.37,1090516,XYL
2017-01-10,49.31,49.51,49.07,49.14,1642488,XYL
2017-01-11,49.25,49.5,49.01,49.4,1974591,XYL
2017-01-12,49.26,49.37,47.97,48.3,1784568,XYL
2017-01-13,48.17,49.15,48.07,48.76,2811321,XYL
2017-01-17,48.7,48.7,47.92,48.2,1228913,XYL
2017-01-18,48.27,48.66,48.11,48.43,1438906,XYL
2017-01-19,48.67,49.22,48.67,49.05,1966411,XYL
2017-01-20,49.2,49.38,48.87,49.06,867657,XYL
2017-01-23,49.02,49.11,48.28,48.5,660264,XYL
2017-01-24,48.65,49.27,48.59,49.07,2637935,XYL
2017-01-25,49.4,50.55,49.39,50.15,2139386,XYL
2017-01-26,50.11,50.51,49.83,50.09,1067441,XYL
2017-01-27,50.29,50.6599,49.94,50.05,1321902,XYL
2017-01-30,49.87,49.985,49.09,49.5,1114832,XYL
2017-01-31,49.21,49.365,48.5,49.31,1421747,XYL
2017-02-01,49.05,49.66,48.45,49.15,2180342,XYL
2017-02-02,49.15,50.16,48.52,48.8,2547345,XYL
2017-02-03,49.37,49.55,48.82,49.25,2139034,XYL
2017-02-06,49.05,49.05,46.67,47.18,3267733,XYL
2017-02-07,47.27,47.84,46.78,47.22,1841515,XYL
2017-02-08,47.16,47.22,46.86,47.0,1608642,XYL
2017-02-09,47.02,47.75,46.86,47.62,1606081,XYL
2017-02-10,47.81,48.28,47.48,47.88,1409875,XYL
2017-02-13,48.15,48.47,47.76,48.28,1606068,XYL
2017-02-14,48.02,48.22,47.32,47.65,1747781,XYL
2017-02-15,47.52,47.935,47.37,47.67,1303240,XYL
2017-02-16,47.7,47.93,47.46,47.75,1182971,XYL
2017-02-17,47.55,47.81,47.17,47.8,2819403,XYL
2017-02-21,47.82,48.465,47.55,48.33,1450547,XYL
2017-02-22,47.59,48.31,47.59,48.25,2005150,XYL
2017-02-23,48.63,48.85,47.19,47.52,1227124,XYL
2017-02-24,46.95,48.13,46.95,47.9,1744418,XYL
2017-02-27,47.81,48.96,47.81,48.95,2046271,XYL
2017-02-28,48.76,49.08,48.1,48.12,1711696,XYL
2017-03-01,48.7,49.7,48.65,49.55,1657065,XYL
2017-03-02,49.5,49.55,48.755,48.89,1856458,XYL
2017-03-03,48.91,49.12,48.55,48.73,1658874,XYL
2017-03-06,48.29,48.89,48.26,48.53,1300684,XYL
2017-03-07,48.45,49.01,48.32,48.78,1614867,XYL
2017-03-08,48.71,48.91,47.5,47.55,2220914,XYL
2017-03-09,47.48,48.1,47.37,47.67,1026261,XYL
2017-03-10,48.13,48.47,47.75,48.26,1910982,XYL
2017-03-13,48.27,48.72,48.255,48.52,1333841,XYL
2017-03-14,48.3,48.43,47.73,48.05,920017,XYL
2017-03-15,48.32,48.9,48.27,48.56,1532192,XYL
2017-03-16,48.72,48.87,48.19,48.75,1187326,XYL
2017-03-17,48.88,49.3,48.64,49.16,1855921,XYL
2017-03-20,49.25,49.27,48.795,48.83,951807,XYL
2017-03-21,49.03,49.21,47.95,48.06,1611411,XYL
2017-03-22,48.16,49.37,47.92,49.28,1719773,XYL
2017-03-23,49.3,49.39,48.7,48.89,1142235,XYL
2017-03-24,49.14,49.61,48.97,49.22,1336237,XYL
2017-03-27,48.48,49.26,48.13,49.1,878893,XYL
2017-03-28,49.0,49.95,48.77,49.67,995152,XYL
2017-03-29,49.55,49.79,49.29,49.39,1047188,XYL
2017-03-30,49.43,50.11,49.18,49.9,969373,XYL
2017-03-31,49.79,50.5,49.77,50.22,1230084,XYL
2017-04-03,50.22,50.33,49.17,49.45,2097617,XYL
2017-04-04,50.01,50.86,50.0,50.37,2379805,XYL
2017-04-05,50.73,51.33,50.36,50.43,2417570,XYL
2017-04-06,50.53,51.4,50.37,50.92,1288430,XYL
2017-04-07,50.88,51.25,50.675,50.83,1355726,XYL
2017-04-10,50.8,51.245,50.4,50.74,1099277,XYL
2017-04-11,50.65,50.78,50.28,50.67,980679,XYL
2017-04-12,50.57,50.7,49.28,49.38,2105124,XYL
2017-04-13,49.27,49.56,48.81,48.88,1039818,XYL
2017-04-17,49.11,49.49,48.86,49.46,790127,XYL
2017-04-18,49.15,49.57,48.97,49.13,1116413,XYL
2017-04-19,49.41,49.49,49.045,49.33,1292562,XYL
2017-04-20,49.66,50.37,49.57,50.22,1191292,XYL
2017-04-21,50.28,50.77,50.0,50.65,1500467,XYL
2017-04-24,51.64,51.69,51.09,51.47,1796463,XYL
2017-04-25,51.73,52.03,51.3,51.81,1366850,XYL
2017-04-26,51.76,51.98,51.445,51.45,1197445,XYL
2017-04-27,51.54,51.77,51.35,51.62,755091,XYL
2017-04-28,51.66,51.79,51.25,51.41,1225286,XYL
2017-05-01,51.46,51.46,51.0,51.32,1140178,XYL
2017-05-02,51.78,52.44,50.28,50.41,2206234,XYL
2017-05-03,50.34,50.51,49.71,49.96,1265481,XYL
2017-05-04,50.04,51.6,49.81,51.52,2264314,XYL
2017-05-05,51.73,52.37,51.62,52.3,1235745,XYL
2017-05-08,52.17,52.77,52.11,52.2,1436608,XYL
2017-05-09,52.15,52.43,51.6,51.85,1188238,XYL
2017-05-10,51.79,51.99,50.87,51.04,1054082,XYL
2017-05-11,50.82,50.97,50.12,50.88,928969,XYL
2017-05-12,50.86,51.2,50.56,50.98,982854,XYL
2017-05-15,51.76,52.79,51.76,52.29,1637803,XYL
2017-05-16,52.33,52.8,51.37,51.77,1109409,XYL
2017-05-17,51.17,51.8099,51.11,51.55,1073364,XYL
2017-05-18,51.47,51.75,51.03,51.48,969109,XYL
2017-05-19,51.75,52.34,51.54,52.01,711435,XYL
2017-05-22,52.16,52.56,52.06,52.27,961444,XYL
2017-05-23,52.15,52.94,51.87,52.8,1291138,XYL
2017-05-24,52.69,52.97,52.29,52.61,676285,XYL
2017-05-25,52.7,52.87,51.89,52.13,1972288,XYL
2017-05-26,52.03,52.19,51.345,51.41,1000766,XYL
2017-05-30,51.4,52.0,51.29,51.79,802046,XYL
2017-05-31,51.85,52.4,51.64,52.14,1600525,XYL
2017-06-01,52.44,52.95,52.16,52.44,1467017,XYL
2017-06-02,52.22,53.17,52.2,53.0,929931,XYL
2017-06-05,53.0,53.5,52.89,53.2,1119168,XYL
2017-06-06,52.94,53.24,52.54,52.69,882135,XYL
2017-06-07,52.83,53.63,52.705,53.46,2016938,XYL
2017-06-08,53.4,53.6,52.86,53.58,1929503,XYL
2017-06-09,53.65,54.02,53.61,53.97,1149977,XYL
2017-06-12,54.0,54.09,53.61,54.02,1064998,XYL
2017-06-13,53.96,54.1,53.4,53.79,996400,XYL
2017-06-14,53.73,53.89,53.33,53.66,1068003,XYL
2017-06-15,53.43,53.96,53.23,53.96,824980,XYL
2017-06-16,54.01,54.2925,53.63,54.05,1607084,XYL
2017-06-19,54.25,54.39,53.81,54.17,605321,XYL
2017-06-20,53.99,54.24,53.69,53.88,705541,XYL
2017-06-21,53.95,54.09,53.28,53.54,1027638,XYL
2017-06-22,53.55,53.99,53.2976,53.85,1012743,XYL
2017-06-23,53.83,54.53,53.78,54.33,1151563,XYL
2017-06-26,54.39,54.84,54.16,54.68,2000997,XYL
2017-06-27,54.68,54.82,54.34,54.5,1235301,XYL
2017-06-28,54.75,55.03,54.35,54.97,1321090,XYL
2017-06-29,55.02,55.45,54.54,54.9,2108740,XYL
2017-06-30,54.97,55.68,54.9,55.43,1814298,XYL
2017-07-03,55.77,55.88,55.155,55.45,619802,XYL
2017-07-05,55.41,55.59,54.52,54.94,2073518,XYL
2017-07-06,54.89,55.07,54.32,54.38,2193564,XYL
2017-07-07,54.56,55.16,54.335,54.95,1347513,XYL
2017-07-10,54.78,55.07,54.52,54.61,2410555,XYL
2017-07-11,54.59,54.66,54.08,54.34,898466,XYL
2017-07-12,54.83,55.64,54.81,55.32,1249587,XYL
2017-07-13,55.51,55.89,55.2,55.84,1226642,XYL
2017-07-14,55.87,56.18,55.8,56.1,935536,XYL
2017-07-17,55.95,56.93,55.9,56.72,1165246,XYL
2017-07-18,56.57,56.62,56.18,56.42,954537,XYL
2017-07-19,56.57,57.09,56.508,57.07,704679,XYL
2017-07-20,57.08,57.1,56.68,56.93,756341,XYL
2017-07-21,56.79,57.66,56.65,57.62,1169823,XYL
2017-07-24,57.47,57.85,57.21,57.72,1094536,XYL
2017-07-25,58.22,58.225,57.19,57.21,1203899,XYL
2017-07-26,57.31,57.51,56.89,56.89,773243,XYL
2017-07-27,56.88,57.13,56.33,56.87,1304618,XYL
2017-07-28,56.75,57.13,56.58,56.93,1099838,XYL
2017-07-31,57.05,57.31,56.545,56.73,2200034,XYL
2017-08-01,59.87,60.14,59.35,60.02,1361834,XYL
2017-08-02,59.46,60.71,59.37,59.92,1351919,XYL
2017-08-03,59.77,59.8,59.14,59.56,1090836,XYL
2017-08-04,59.87,60.14,59.35,60.02,1361834,XYL
2017-08-07,59.93,60.14,59.66,60.04,870307,XYL
2017-08-08,59.74,60.25,59.66,59.84,908624,XYL
2017-08-09,59.83,60.32,59.63,59.71,1133951,XYL
2017-08-10,59.62,59.87,58.89,58.98,598279,XYL
2017-08-11,58.78,59.36,58.58,59.12,506147,XYL
2017-08-14,59.57,60.28,59.39,59.88,720765,XYL
2017-08-15,59.85,60.33,59.71,59.86,706675,XYL
2017-08-16,59.88,60.03,59.805,59.93,420643,XYL
2017-08-17,59.72,59.9475,58.9301,58.95,613676,XYL
2017-08-18,58.7,59.33,58.615,59.03,630930,XYL
2017-08-21,58.96,59.37,58.87,59.31,498663,XYL
2017-08-22,59.35,59.98,59.29,59.96,514405,XYL
2017-08-23,59.63,60.15,59.53,59.99,838801,XYL
2017-08-24,59.99,60.21,59.96,60.1,790302,XYL
2017-08-25,60.38,60.73,60.27,60.48,555727,XYL
2017-08-28,60.76,61.39,60.695,61.16,941682,XYL
2017-08-29,60.68,61.22,60.4401,61.11,712462,XYL
2017-08-30,61.05,61.59,61.0,61.55,676033,XYL
2017-08-31,61.85,62.15,61.5,62.07,814462,XYL
2017-09-01,62.18,62.41,61.88,61.97,572370,XYL
2017-09-05,61.9,62.49,61.62,61.9,927408,XYL
2017-09-06,62.13,62.34,61.54,62.02,721428,XYL
2017-09-07,62.06,62.585,61.91,62.48,608455,XYL
2017-09-08,62.37,63.15,62.34,62.78,723288,XYL
2017-09-11,63.07,63.44,62.65,62.97,981045,XYL
2017-09-12,63.09,63.42,62.71,62.93,644226,XYL
2017-09-13,62.84,63.04,62.49,63.01,614620,XYL
2017-09-14,62.65,63.12,62.51,63.01,754435,XYL
2017-09-15,62.94,63.56,62.81,63.3,1276972,XYL
2017-09-18,63.44,63.76,63.37,63.66,669621,XYL
2017-09-19,63.79,64.49,63.66,63.83,725841,XYL
2017-09-20,63.79,64.08,63.59,64.04,715678,XYL
2017-09-21,64.1,64.3793,63.91,63.93,794126,XYL
2017-09-22,64.01,64.8,63.945,64.75,776095,XYL
2017-09-25,64.63,64.8,64.25,64.46,765652,XYL
2017-09-26,64.56,64.695,63.27,63.34,1570793,XYL
2017-09-27,63.45,63.56,62.84,63.0,1528357,XYL
2017-09-28,62.91,63.04,62.24,62.45,1348101,XYL
2017-09-29,62.38,62.81,62.1925,62.63,1030567,XYL
2017-10-02,62.82,63.34,62.64,63.32,937741,XYL
2017-10-03,63.39,63.93,62.87,63.93,1170814,XYL
2017-10-04,63.99,64.66,63.73,64.52,1024555,XYL
2017-10-05,64.58,64.61,64.0,64.47,758168,XYL
2017-10-06,64.33,64.65,64.16,64.56,806123,XYL
2017-10-09,64.63,64.86,64.41,64.65,598148,XYL
2017-10-10,64.84,64.93,64.41,64.63,392330,XYL
2017-10-11,64.61,64.75,64.2,64.31,540819,XYL
2017-10-12,64.21,64.89,64.051,64.88,880874,XYL
2017-10-13,65.1,65.42,64.62,64.71,547974,XYL
2017-10-16,65.07,66.28,64.89,65.96,1360558,XYL
2017-10-17,65.43,65.7,62.24,63.23,3114572,XYL
2017-10-18,63.35,63.8,63.02,63.68,1116835,XYL
2017-10-19,63.54,63.93,63.14,63.89,605400,XYL
2017-10-20,64.29,64.38,64.02,64.23,815460,XYL
2017-10-23,64.12,64.61,63.43,63.68,916603,XYL
2017-10-24,64.13,64.9,63.81,64.83,1051672,XYL
2017-10-25,64.83,64.88,64.13,64.525,717098,XYL
2017-10-26,64.8,65.1,64.46,64.81,1056552,XYL
2017-10-27,64.94,64.94,64.331,64.86,668174,XYL
2017-10-30,64.7,65.055,64.41,64.64,782025,XYL
2017-10-31,65.01,67.64,64.8,66.53,1919732,XYL
2017-11-01,67.02,67.48,65.98,66.15,776720,XYL
2017-11-02,66.27,67.09,65.41,67.06,1198550,XYL
2017-11-03,66.98,67.04,66.46,66.57,632697,XYL
2017-11-06,66.66,67.2,66.0,66.54,654680,XYL
2017-11-07,66.59,66.82,66.16,66.61,517968,XYL
2017-11-08,66.61,67.03,66.29,66.55,487783,XYL
2017-11-09,66.12,66.48,65.68,66.28,374929,XYL
2017-11-10,66.28,66.46,65.81,66.25,504041,XYL
2017-11-13,66.11,66.37,65.89,66.03,480708,XYL
2017-11-14,65.91,66.425,65.91,66.34,610927,XYL
2017-11-15,65.96,66.18,65.69,65.9,493799,XYL
2017-11-16,65.9,66.74,65.74,66.48,465558,XYL
2017-11-17,66.17,66.65,65.68,66.42,561526,XYL
2017-11-20,66.5,67.01,66.2,66.99,331046,XYL
2017-11-21,67.33,67.5,67.04,67.41,1119449,XYL
2017-11-22,67.41,67.9,67.02,67.35,420325,XYL
2017-11-24,67.51,67.99,67.32,67.69,195883,XYL
2017-11-27,67.48,67.8,67.41,67.64,492391,XYL
2017-11-28,67.87,68.54,67.39,68.52,691242,XYL
2017-11-29,68.6,68.79,67.99,68.2,899831,XYL
2017-11-30,68.2,69.69,68.08,69.34,1524647,XYL
2017-12-01,69.38,69.67,67.86,69.01,674787,XYL
2017-12-04,69.5,69.88,68.66,68.77,825682,XYL
2017-12-05,68.75,69.12,67.7,67.84,738336,XYL
2017-12-06,67.84,68.245,67.4,67.98,1079899,XYL
2017-12-07,67.93,68.78,67.64,68.38,744459,XYL
2017-12-08,68.51,68.52,68.085,68.19,681266,XYL
2017-12-11,68.38,68.4,67.13,67.28,721249,XYL
2017-12-12,67.53,67.96,66.8,67.54,999170,XYL
2017-12-13,67.66,68.02,67.31,67.49,979620,XYL
2017-12-14,67.18,67.59,66.65,66.7,997411,XYL
2017-12-15,67.39,68.0,67.21,67.57,1818838,XYL
2017-12-18,68.19,68.44,67.6,67.9,1088149,XYL
2017-12-19,68.03,68.29,67.69,67.86,739219,XYL
2017-12-20,68.28,68.37,67.77,67.82,543066,XYL
2017-12-21,68.39,68.63,67.63,67.75,650006,XYL
2017-12-22,67.58,67.95,67.2,67.58,336385,XYL
2017-12-26,67.68,67.75,67.4,67.5,219582,XYL
2017-12-27,67.74,68.4,67.66,68.23,517340,XYL
2017-12-28,68.21,68.33,67.77,68.25,466320,XYL
2017-12-29,68.53,68.8,67.92,68.2,1046677,XYL
2018-01-02,68.21,68.21,67.5,68.07,877805,XYL
2018-01-03,67.99,68.91,67.97,68.9,778838,XYL
2018-01-04,69.03,69.64,69.03,69.36,796940,XYL
2018-01-05,69.5,69.54,69.04,69.23,666752,XYL
2018-01-08,69.2,69.59,68.85,69.48,554692,XYL
2018-01-09,69.56,69.87,69.38,69.5,687573,XYL
2018-01-10,69.31,69.4,68.65,69.0,784964,XYL
2018-01-11,68.82,69.98,68.6,69.97,880890,XYL
2018-01-12,70.11,70.79,70.05,70.46,847704,XYL
2018-01-16,70.88,71.49,70.12,70.54,940098,XYL
2018-01-17,71.0,71.24,70.7,71.02,957295,XYL
2018-01-18,70.84,71.28,70.74,71.11,1022099,XYL
2018-01-19,71.54,75.16,71.23,71.91,1221985,XYL
2018-01-22,71.95,72.66,71.495,72.65,794690,XYL
2018-01-23,72.5,72.77,72.19,72.61,856043,XYL
2018-01-24,72.75,73.15,72.12,72.57,620071,XYL
2018-01-25,72.92,73.55,72.36,73.24,709442,XYL
2018-01-26,73.5,74.435,73.38,74.41,804380,XYL
2018-01-29,74.07,74.48,73.23,73.41,791508,XYL
2018-01-30,72.84,73.52,72.6,73.07,835882,XYL
2018-01-31,73.26,73.99,72.09,72.26,1638302,XYL
2018-02-01,72.5,75.68,72.5,74.84,1817612,XYL
2018-02-02,74.95,76.81,74.65,75.66,2171757,XYL
2018-02-05,75.22,76.17,72.61,72.66,2214272,XYL
2018-02-06,71.65,71.85,69.69,71.33,2295182,XYL
2018-02-07,71.27,72.86,71.12,71.79,1748941,XYL
2013-02-08,63.7,65.49,63.66,65.3,7190051,YUM
2013-02-11,65.16,65.19,64.48,64.55,5352531,YUM
2013-02-12,64.58,65.06,64.06,64.75,4934311,YUM
2013-02-13,64.77,64.91,63.95,64.41,3999959,YUM
2013-02-14,64.27,64.536,63.77,63.89,3949356,YUM
2013-02-15,63.82,64.5,63.445,63.99,4334641,YUM
2013-02-19,64.2,65.185,63.93,65.15,4288462,YUM
2013-02-20,65.17,65.46,64.52,64.56,4302390,YUM
2013-02-21,64.27,65.4,64.25,65.05,4490422,YUM
2013-02-22,65.21,65.596,64.72,65.45,2579023,YUM
2013-02-25,65.62,66.39,64.73,64.73,4389162,YUM
2013-02-26,65.15,65.48,64.305,64.87,3758313,YUM
2013-02-27,64.85,65.65,64.76,65.38,1984721,YUM
2013-02-28,65.63,66.48,65.43,65.48,3368170,YUM
2013-03-01,64.89,65.62,64.35,65.21,3079626,YUM
2013-03-04,65.11,65.48,64.951,65.47,2150226,YUM
2013-03-05,65.59,66.83,65.55,66.3,3145755,YUM
2013-03-06,66.36,68.0,66.3,66.91,4263982,YUM
2013-03-07,66.82,67.31,66.626,67.25,3538003,YUM
2013-03-08,67.71,68.37,67.67,67.72,4603358,YUM
2013-03-11,67.78,67.97,67.325,67.84,4619031,YUM
2013-03-12,71.39,71.5,68.55,68.73,9455646,YUM
2013-03-13,68.61,69.63,68.55,69.35,5972245,YUM
2013-03-14,69.46,69.91,69.25,69.85,2674654,YUM
2013-03-15,69.53,70.2,69.24,70.2,3498751,YUM
2013-03-18,69.31,69.63,68.75,69.11,3186987,YUM
2013-03-19,69.27,69.54,68.46,68.84,2390640,YUM
2013-03-20,69.18,69.71,68.95,69.45,1649075,YUM
2013-03-21,69.06,69.9,69.06,69.46,1829652,YUM
2013-03-22,69.36,69.9,69.3,69.69,1777711,YUM
2013-03-25,70.54,70.98,70.295,70.7,3624465,YUM
2013-03-26,70.81,71.28,70.6,71.11,2957992,YUM
2013-03-27,70.62,71.39,70.6107,71.32,1932284,YUM
2013-03-28,71.32,72.21,70.9,71.94,3275248,YUM
2013-04-01,71.93,72.32,71.02,71.17,1587065,YUM
2013-04-02,70.82,70.92,69.43,70.15,5632322,YUM
2013-04-03,69.93,69.97,67.1,67.54,8694090,YUM
2013-04-04,67.61,68.28,67.32,67.73,3360472,YUM
2013-04-05,66.5,67.06,65.28,66.97,7612363,YUM
2013-04-08,66.16,67.37,66.1,67.33,3937675,YUM
2013-04-09,67.32,67.55,66.67,66.79,5919836,YUM
2013-04-10,66.78,67.7,66.735,66.76,5513173,YUM
2013-04-11,65.92,67.6,65.92,67.23,6904574,YUM
2013-04-12,67.1,67.87,66.95,67.8,3891401,YUM
2013-04-15,67.04,67.25,65.94,66.06,4416951,YUM
2013-04-16,66.3,66.87,66.02,66.65,4399682,YUM
2013-04-17,66.27,66.72,65.825,66.23,3680446,YUM
2013-04-18,66.34,66.42,64.87,65.0,4566035,YUM
2013-04-19,65.28,65.33,64.74,65.04,4851759,YUM
2013-04-22,65.04,65.43,64.57,65.26,3133108,YUM
2013-04-23,64.39,64.64,63.16,64.15,8431973,YUM
2013-04-24,68.4,69.78,67.76,68.65,10297953,YUM
2013-04-25,69.14,69.14,67.04,67.2,4744014,YUM
2013-04-26,66.99,67.2,66.62,66.86,2852098,YUM
2013-04-29,67.15,67.69,66.72,67.6,2762860,YUM
2013-04-30,67.5,68.22,66.98,68.12,3297378,YUM
2013-05-01,67.79,68.21,67.51,67.6,2089088,YUM
2013-05-02,67.63,68.38,67.25,68.08,2869485,YUM
2013-05-03,68.5,69.05,68.49,68.91,2759994,YUM
2013-05-06,68.0,68.74,67.95,68.38,2355980,YUM
2013-05-07,68.63,68.774,68.16,68.62,1830676,YUM
2013-05-08,68.7,69.675,68.45,69.58,3144680,YUM
2013-05-09,69.33,69.49,68.83,69.07,2208244,YUM
2013-05-10,69.31,70.36,69.27,70.36,3287167,YUM
2013-05-13,69.28,70.07,68.43,68.92,4759148,YUM
2013-05-14,69.18,70.22,69.0,70.15,2739137,YUM
2013-05-15,69.9,70.6,69.81,69.92,3340461,YUM
2013-05-16,69.92,70.125,69.3329,69.63,2783720,YUM
2013-05-17,69.72,70.29,69.23,70.16,2825602,YUM
2013-05-20,70.1,70.575,69.68,70.46,2660071,YUM
2013-05-21,70.26,70.64,70.0,70.18,2609385,YUM
2013-05-22,70.05,70.9299,69.51,69.83,2181388,YUM
2013-05-23,68.94,69.3738,68.66,69.3,2394185,YUM
2013-05-24,69.13,69.25,68.55,69.21,1809747,YUM
2013-05-28,69.86,70.41,69.6,70.03,1886389,YUM
2013-05-29,69.73,70.09,69.29,69.54,2141376,YUM
2013-05-30,69.5,69.52,68.56,68.6,2014966,YUM
2013-05-31,68.5,69.08,67.75,67.75,2453324,YUM
2013-06-03,67.79,69.01,67.79,69.01,2926190,YUM
2013-06-04,69.04,70.105,68.51,68.86,2600348,YUM
2013-06-05,68.61,69.12,67.8,68.03,2022998,YUM
2013-06-06,68.3,71.25,68.29,71.12,7428715,YUM
2013-06-07,72.24,73.64,72.12,73.52,5622644,YUM
2013-06-10,73.4,73.89,72.2,72.47,3975062,YUM
2013-06-11,71.86,73.06,71.69,71.76,3445902,YUM
2013-06-12,71.84,72.67,71.42,71.7,3452002,YUM
2013-06-13,71.53,71.845,71.05,71.61,2892555,YUM
2013-06-14,71.6,71.74,70.96,71.11,1788613,YUM
2013-06-17,71.54,72.24,70.96,71.6,1900867,YUM
2013-06-18,71.77,72.62,71.77,72.22,1740993,YUM
2013-06-19,72.2,72.64,71.33,71.51,1830838,YUM
2013-06-20,70.81,71.0,69.23,69.39,3127217,YUM
2013-06-21,69.72,70.0,68.82,68.98,4734644,YUM
2013-06-24,68.06,68.56,67.06,68.1,3287000,YUM
2013-06-25,68.87,69.11,68.32,68.34,2254574,YUM
2013-06-26,68.96,69.42,68.51,69.22,2141544,YUM
2013-06-27,69.81,69.99,69.16,69.6,1828622,YUM
2013-06-28,69.62,69.89,68.9,69.34,3072474,YUM
2013-07-01,69.6001,70.485,69.26,70.22,2166034,YUM
2013-07-02,70.18,70.87,69.878,70.1,2314662,YUM
2013-07-03,69.93,71.255,69.64,71.12,1840656,YUM
2013-07-05,71.6,71.73,70.74,71.66,1529386,YUM
2013-07-08,72.48,73.06,72.2,72.49,2500614,YUM
2013-07-09,73.31,73.46,72.66,73.0,2591528,YUM
2013-07-10,72.65,72.73,71.86,72.36,2640752,YUM
2013-07-11,70.92,72.74,70.38,71.53,6580788,YUM
2013-07-12,71.49,72.02,70.45,70.64,5888220,YUM
2013-07-15,70.85,72.11,70.79,71.76,3331312,YUM
2013-07-16,72.05,72.31,70.91,71.57,2962826,YUM
2013-07-17,72.0,72.0,71.09,71.4,1695432,YUM
2013-07-18,71.37,72.3801,71.275,72.2,2741176,YUM
2013-07-19,72.3,72.33,71.54,72.08,2021339,YUM
2013-07-22,71.52,71.99,71.3,71.47,1718983,YUM
2013-07-23,71.43,71.57,70.03,70.43,3176451,YUM
2013-07-24,70.64,71.5,70.41,71.45,3209652,YUM
2013-07-25,71.64,72.11,71.37,72.1,2049480,YUM
2013-07-26,72.0,74.02,71.77,74.0,3918725,YUM
2013-07-29,73.61,73.77,73.02,73.52,1780795,YUM
2013-07-30,73.8,73.98,72.8,73.05,1655986,YUM
2013-07-31,73.33,73.55,72.77,72.92,1552041,YUM
2013-08-01,73.5,74.13,73.35,73.9,1646504,YUM
2013-08-02,73.9,74.42,73.45,74.39,2137352,YUM
2013-08-05,74.5,74.84,73.72,74.82,2585986,YUM
2013-08-06,74.73,74.8,73.93,74.0,1879698,YUM
2013-08-07,74.33,74.66,73.845,73.88,1711657,YUM
2013-08-08,74.1,74.5,73.91,74.1,1310364,YUM
2013-08-09,73.92,74.95,73.8,74.4,1820569,YUM
2013-08-12,74.26,75.13,74.17,74.47,3116803,YUM
2013-08-13,72.41,73.1,71.73,72.97,5847753,YUM
2013-08-14,72.38,73.3199,72.28,73.06,2626379,YUM
2013-08-15,72.67,72.87,72.25,72.47,2053434,YUM
2013-08-16,72.25,72.6,72.0,72.16,1967139,YUM
2013-08-19,72.29,73.0,72.06,72.08,1587156,YUM
2013-08-20,72.32,73.04,72.26,72.64,1515071,YUM
2013-08-21,72.57,72.91,72.08,72.21,2011263,YUM
2013-08-22,72.43,73.0,72.36,72.75,1106970,YUM
2013-08-23,72.84,72.915,71.92,72.57,1806921,YUM
2013-08-26,72.55,72.75,71.91,72.03,1504386,YUM
2013-08-27,71.46,71.92,71.26,71.37,1709073,YUM
2013-08-28,71.18,71.3,70.76,70.78,2964380,YUM
2013-08-29,70.69,71.32,70.4,70.55,2610026,YUM
2013-08-30,70.52,70.52,69.57,70.02,3090310,YUM
2013-09-03,70.74,70.94,69.65,70.0,2473941,YUM
2013-09-04,69.24,69.685,68.78,69.63,5766779,YUM
2013-09-05,69.89,70.82,69.7425,69.84,2633502,YUM
2013-09-06,70.06,70.38,69.43,69.61,3449816,YUM
2013-09-09,70.14,71.71,70.14,71.48,3323516,YUM
2013-09-10,71.71,71.825,71.03,71.53,2854678,YUM
2013-09-11,71.61,72.21,71.32,72.21,1566040,YUM
2013-09-12,72.34,72.84,72.13,72.39,1795222,YUM
2013-09-13,72.51,72.7,72.09,72.53,1787013,YUM
2013-09-16,73.0,73.2,72.49,72.65,2019261,YUM
2013-09-17,72.57,73.215,72.46,72.74,2330297,YUM
2013-09-18,72.58,73.76,72.29,73.62,2031125,YUM
2013-09-19,73.66,73.66,72.69,72.73,2164465,YUM
2013-09-20,72.71,72.79,72.0,72.09,2756185,YUM
2013-09-23,71.91,72.1582,71.39,71.81,1301777,YUM
2013-09-24,71.85,72.71,71.71,72.06,1398759,YUM
2013-09-25,72.0,72.04,71.45,71.6,1206605,YUM
2013-09-26,71.89,72.55,71.7,72.37,1501828,YUM
2013-09-27,72.13,72.56,71.91,72.13,1150952,YUM
2013-09-30,71.52,71.86,71.02,71.39,2262205,YUM
2013-10-01,71.58,71.74,71.07,71.58,1670329,YUM
2013-10-02,70.91,71.38,70.0,70.7,3401072,YUM
2013-10-03,70.5,71.25,70.275,70.44,2515359,YUM
2013-10-04,70.6,71.68,70.57,71.53,2236378,YUM
2013-10-07,70.97,71.7899,70.89,71.43,3246086,YUM
2013-10-08,71.25,72.0815,70.94,71.67,6515294,YUM
2013-10-09,65.75,66.95,64.92,66.48,20625849,YUM
2013-10-10,66.85,67.15,65.67,65.94,6865343,YUM
2013-10-11,65.97,67.128,65.81,67.0,5609753,YUM
2013-10-14,66.84,67.29,66.55,66.94,3283205,YUM
2013-10-15,66.89,66.91,65.76,65.8,4980087,YUM
2013-10-16,66.17,66.6,66.12,66.46,3800464,YUM
2013-10-17,66.4,67.48,66.32,67.39,4084674,YUM
2013-10-18,67.71,67.79,66.62,66.68,4839165,YUM
2013-10-21,66.75,67.08,66.46,66.85,3373446,YUM
2013-10-22,67.04,67.28,66.78,67.07,4227613,YUM
2013-10-23,67.0,67.0,64.08,65.17,10121546,YUM
2013-10-24,65.42,66.02,65.21,66.0,2713119,YUM
2013-10-25,66.26,66.995,66.06,66.57,2719152,YUM
2013-10-28,66.57,66.95,66.57,66.76,2150671,YUM
2013-10-29,66.9,67.15,66.77,67.06,2037461,YUM
2013-10-30,67.47,68.5,67.47,68.16,3831109,YUM
2013-10-31,67.9,68.0,67.12,67.62,2564257,YUM
2013-11-01,67.61,68.61,67.512,68.48,3277713,YUM
2013-11-04,68.91,70.0,68.79,69.91,4211688,YUM
2013-11-05,69.49,70.3182,69.22,70.23,2909026,YUM
2013-11-06,70.32,70.7,69.8101,70.33,2945108,YUM
2013-11-07,70.43,70.7,69.63,69.8,2645420,YUM
2013-11-08,69.63,70.625,69.29,70.57,3025248,YUM
2013-11-11,70.92,72.69,70.6114,71.74,5110535,YUM
2013-11-12,71.56,71.74,70.715,71.49,4835787,YUM
2013-11-13,71.35,73.25,71.2,73.19,4691523,YUM
2013-11-14,73.2,73.49,72.9328,73.34,2461375,YUM
2013-11-15,73.48,73.99,73.18,73.98,2996160,YUM
2013-11-18,73.85,74.245,73.29,73.41,2651453,YUM
2013-11-19,73.5,73.99,73.26,73.78,1994893,YUM
2013-11-20,74.0,74.0,72.1,72.32,3713943,YUM
2013-11-21,72.44,75.15,72.34,74.92,5691020,YUM
2013-11-22,75.82,78.68,75.79,78.3,8320327,YUM
2013-11-25,77.88,78.37,77.45,78.01,2916764,YUM
2013-11-26,77.4,78.28,77.39,77.65,3254027,YUM
2013-11-27,77.48,77.69,76.88,77.59,2419093,YUM
2013-11-29,77.59,78.24,77.36,77.68,1361339,YUM
2013-12-02,77.56,78.57,77.38,77.71,2503655,YUM
2013-12-03,75.4,76.41,74.83,75.61,6714816,YUM
2013-12-04,75.66,76.16,75.4,75.66,2471501,YUM
2013-12-05,75.1,75.29,74.0,74.39,3789765,YUM
2013-12-06,75.25,75.34,74.08,74.37,2890773,YUM
2013-12-09,74.37,74.72,74.17,74.3,2788148,YUM
2013-12-10,74.3,74.3,73.24,73.41,2486100,YUM
2013-12-11,73.59,74.02,72.76,72.9,1912422,YUM
2013-12-12,72.63,72.89,71.5,71.6,2957321,YUM
2013-12-13,71.74,72.65,71.63,71.81,2225462,YUM
2013-12-16,73.07,73.89,72.7,73.23,2958967,YUM
2013-12-17,73.07,73.188,71.75,71.87,2470213,YUM
2013-12-18,71.87,72.74,71.25,72.73,2599494,YUM
2013-12-19,72.48,72.93,71.78,72.75,2696738,YUM
2013-12-20,72.85,73.79,72.77,73.39,3100324,YUM
2013-12-23,73.5,74.0,72.81,73.97,1827668,YUM
2013-12-24,73.96,74.19,73.63,74.1,708115,YUM
2013-12-26,74.12,74.4,73.92,74.11,812567,YUM
2013-12-27,74.41,74.41,73.56,73.87,872341,YUM
2013-12-30,73.85,74.97,73.84,74.92,1953272,YUM
2013-12-31,75.0,76.41,75.0,75.61,2132916,YUM
2014-01-02,75.38,75.61,74.83,75.09,1956285,YUM
2014-01-03,75.46,76.1,75.0,75.56,1457058,YUM
2014-01-06,75.52,76.14,75.29,75.5,2940835,YUM
2014-01-07,76.89,77.21,76.43,76.56,3625927,YUM
2014-01-08,76.68,77.33,76.21,76.53,4448753,YUM
2014-01-09,74.91,76.53,74.75,75.05,3786054,YUM
2014-01-10,75.4,75.91,74.76,75.02,2590190,YUM
2014-01-13,75.01,75.12,73.32,73.41,3492762,YUM
2014-01-14,73.52,74.13,73.15,73.23,4481204,YUM
2014-01-15,73.24,73.8,72.98,73.17,3170508,YUM
2014-01-16,73.25,73.83,72.25,72.3,3792124,YUM
2014-01-17,72.43,72.66,71.87,72.1,3712535,YUM
2014-01-21,72.71,72.865,70.99,71.15,3663135,YUM
2014-01-22,71.62,71.92,71.11,71.34,3173319,YUM
2014-01-23,70.54,70.679,69.32,69.8,4646577,YUM
2014-01-24,69.32,69.78,68.82,68.82,4194239,YUM
2014-01-27,68.79,68.91,67.06,67.84,4849999,YUM
2014-01-28,68.09,68.6,67.85,68.2,3141884,YUM
2014-01-29,67.75,67.92,65.87,66.51,6879800,YUM
2014-01-30,66.85,66.98,66.17,66.6,4371024,YUM
2014-01-31,66.13,67.59,65.83,67.15,5396962,YUM
2014-02-03,67.36,68.06,65.84,66.16,6869068,YUM
2014-02-04,71.59,72.58,70.55,72.06,14468425,YUM
2014-02-05,71.75,71.75,69.84,70.54,5691957,YUM
2014-02-06,70.69,71.86,70.55,71.17,3411362,YUM
2014-02-07,71.59,72.44,71.45,71.73,2857859,YUM
2014-02-10,72.0,72.8,71.6701,72.76,3632332,YUM
2014-02-11,72.95,73.625,72.7,73.21,3590559,YUM
2014-02-12,73.34,73.76,73.23,73.51,3034050,YUM
2014-02-13,73.05,73.89,72.86,73.82,2212830,YUM
2014-02-14,73.5,73.9,73.1,73.42,2906006,YUM
2014-02-18,73.4,73.74,72.97,73.24,2814503,YUM
2014-02-19,73.54,74.06,72.77,72.82,2245437,YUM
2014-02-20,72.9,73.32,72.45,72.98,1986200,YUM
2014-02-21,72.94,73.22,72.37,72.85,2099786,YUM
2014-02-24,72.87,73.4,72.7401,72.97,1803793,YUM
2014-02-25,73.0,73.8,72.52,73.28,2439280,YUM
2014-02-26,73.35,73.74,73.04,73.39,2520936,YUM
2014-02-27,73.39,74.17,73.38,73.79,2142414,YUM
2014-02-28,73.83,74.34,73.4,74.08,2375659,YUM
2014-03-03,73.34,73.76,72.7,73.61,2419014,YUM
2014-03-04,74.49,74.89,74.36,74.64,2678247,YUM
2014-03-05,74.93,74.96,74.33,74.81,1943216,YUM
2014-03-06,75.76,77.75,75.75,77.29,5313192,YUM
2014-03-07,77.38,77.69,76.51,77.16,2959703,YUM
2014-03-10,76.89,77.435,76.53,77.4,2428760,YUM
2014-03-11,77.35,77.95,77.0,77.33,2336393,YUM
2014-03-12,77.02,77.34,76.832,77.12,1995045,YUM
2014-03-13,77.24,77.5,75.6,75.83,2356510,YUM
2014-03-14,75.4,76.2,75.03,75.08,3323354,YUM
2014-03-17,75.42,75.79,74.93,75.12,3192340,YUM
2014-03-18,75.18,75.71,74.93,75.06,1942870,YUM
2014-03-19,75.28,75.54,73.669,74.2,1994412,YUM
2014-03-20,74.48,75.56,74.17,75.25,2898445,YUM
2014-03-21,76.0,76.7,75.23,75.27,2980691,YUM
2014-03-24,75.22,75.28,74.18,74.53,2097076,YUM
2014-03-25,74.93,74.97,73.57,73.78,2863690,YUM
2014-03-26,74.03,74.65,73.89,74.17,3356879,YUM
2014-03-27,73.95,74.13,72.23,73.2,3924876,YUM
2014-03-28,73.49,74.44,73.41,74.2,2276922,YUM
2014-03-31,74.93,75.56,74.51,75.39,3301637,YUM
2014-04-01,75.51,76.25,75.51,76.06,2731513,YUM
2014-04-02,77.91,77.91,76.3301,77.11,3842399,YUM
2014-04-03,77.48,77.595,76.125,76.44,2754950,YUM
2014-04-04,76.81,76.874,75.1101,75.44,2608053,YUM
2014-04-07,75.25,75.69,74.63,75.23,3287181,YUM
2014-04-08,74.93,76.64,74.7103,76.31,4548434,YUM
2014-04-09,76.11,77.07,76.01,76.81,3457951,YUM
2014-04-10,76.74,76.91,74.74,75.19,3345813,YUM
2014-04-11,74.9,75.17,74.27,74.37,2522939,YUM
2014-04-14,74.83,75.56,74.77,75.43,2576954,YUM
2014-04-15,75.65,76.26,74.76,75.47,2507352,YUM
2014-04-16,76.27,76.875,75.825,76.86,2598248,YUM
2014-04-17,76.65,77.11,76.18,76.34,2602455,YUM
2014-04-21,75.45,76.1,75.14,76.01,2681354,YUM
2014-04-22,76.23,77.64,76.1,77.48,5054059,YUM
2014-04-23,79.65,79.7,75.2796,76.81,7578397,YUM
2014-04-24,77.48,77.5,75.77,76.79,2362595,YUM
2014-04-25,76.61,77.87,76.47,77.67,3893359,YUM
2014-04-28,78.08,78.09,77.0,77.69,3829166,YUM
2014-04-29,77.81,77.9,76.86,76.98,2985468,YUM
2014-04-30,76.88,77.02,76.24,76.99,1890742,YUM
2014-05-01,76.92,76.9799,75.87,76.25,3025418,YUM
2014-05-02,76.45,76.9562,76.14,76.2,2327250,YUM
2014-05-05,76.01,76.41,75.51,76.3,1591614,YUM
2014-05-06,76.28,76.95,75.83,75.85,1978095,YUM
2014-05-07,76.13,76.2,75.45,75.77,2090366,YUM
2014-05-08,75.77,76.46,75.72,75.94,2611397,YUM
2014-05-09,76.28,76.345,75.49,76.33,1558036,YUM
2014-05-12,76.43,76.62,75.87,76.13,2430430,YUM
2014-05-13,76.65,76.85,76.26,76.47,1817395,YUM
2014-05-14,76.63,76.83,75.65,75.86,1342177,YUM
2014-05-15,75.92,76.03,74.07,74.87,3177539,YUM
2014-05-16,74.72,75.0,74.39,74.81,2136007,YUM
2014-05-19,74.56,74.73,74.16,74.6,1885287,YUM
2014-05-20,74.76,75.525,74.31,74.66,2774378,YUM
2014-05-21,74.94,74.94,74.38,74.67,1700995,YUM
2014-05-22,74.63,75.14,74.35,74.87,1761859,YUM
2014-05-23,74.87,74.99,74.48,74.77,1755612,YUM
2014-05-27,75.22,76.3601,75.04,76.17,2208601,YUM
2014-05-28,76.01,77.2,75.67,76.94,2963408,YUM
2014-05-29,76.92,77.2,76.3501,76.72,2238696,YUM
2014-05-30,76.84,77.4,76.65,77.31,2891866,YUM
2014-06-02,76.96,78.145,76.96,78.12,1630055,YUM
2014-06-03,77.98,78.76,77.7,78.65,2748382,YUM
2014-06-04,78.64,78.74,78.1,78.7,2102813,YUM
2014-06-05,78.87,79.34,78.55,79.11,1719053,YUM
2014-06-06,79.3,79.99,79.04,79.99,2268010,YUM
2014-06-09,79.93,80.2,79.56,79.82,3123808,YUM
2014-06-10,79.57,79.8,79.03,79.4,1305419,YUM
2014-06-11,79.06,79.62,78.85,79.53,1479438,YUM
2014-06-12,79.58,79.88,78.63,78.77,1937628,YUM
2014-06-13,78.73,79.38,78.25,79.23,1727884,YUM
2014-06-16,78.88,79.14,78.67,79.1,1387268,YUM
2014-06-17,78.92,79.54,78.75,79.49,1383771,YUM
2014-06-18,79.54,79.77,78.88,79.68,968744,YUM
2014-06-19,79.95,80.65,79.83,80.37,2260677,YUM
2014-06-20,80.37,80.61,80.09,80.5,2356700,YUM
2014-06-23,80.59,80.74,80.11,80.61,1751248,YUM
2014-06-24,80.33,81.1675,80.23,80.6,1607781,YUM
2014-06-25,80.6,82.095,80.3676,81.98,2909837,YUM
2014-06-26,82.0,82.13,81.18,81.72,2131148,YUM
2014-06-27,81.69,82.04,81.23,81.91,1856976,YUM
2014-06-30,81.8,81.8,80.995,81.2,2026485,YUM
2014-07-01,81.62,81.95,81.32,81.54,2325733,YUM
2014-07-02,81.65,82.2251,81.56,81.92,1437850,YUM
2014-07-03,81.95,82.94,81.85,82.49,1236035,YUM
2014-07-07,82.42,82.49,81.42,82.29,1727896,YUM
2014-07-08,82.36,82.73,81.87,82.3,3015682,YUM
2014-07-09,81.8,83.43,81.75,83.23,3038618,YUM
2014-07-10,82.45,82.72,81.965,82.47,1690871,YUM
2014-07-11,82.46,82.75,81.92,82.35,1283381,YUM
2014-07-14,82.85,83.44,82.58,83.29,1974716,YUM
2014-07-15,83.32,83.58,82.7,83.18,2678309,YUM
2014-07-16,83.31,83.45,82.5609,82.71,3641630,YUM
2014-07-17,80.58,81.0,76.65,77.01,12870193,YUM
2014-07-18,77.13,78.475,77.05,77.42,5021259,YUM
2014-07-21,76.43,76.43,74.1,74.13,8476339,YUM
2014-07-22,74.6,75.15,74.3,74.84,4467572,YUM
2014-07-23,75.43,75.53,74.7,74.71,5770823,YUM
2014-07-24,75.0,75.0,73.73,73.84,5930515,YUM
2014-07-25,73.89,74.4,73.89,74.04,3187561,YUM
2014-07-28,74.19,74.4,73.79,74.16,3388987,YUM
2014-07-29,74.47,75.08,73.81,73.81,3717352,YUM
2014-07-30,73.93,74.06,72.8,73.0,5273704,YUM
2014-07-31,68.69,69.48,68.09,69.4,17779409,YUM
2014-08-01,70.55,71.06,70.16,70.18,4668933,YUM
2014-08-04,70.55,71.06,70.16,70.18,4675663,YUM
2014-08-05,70.56,70.56,69.56,69.59,6142459,YUM
2014-08-06,70.09,70.54,69.6,70.0,3057406,YUM
2014-08-07,70.44,70.57,69.56,69.72,3459227,YUM
2014-08-08,69.88,70.29,69.38,69.97,2332367,YUM
2014-08-11,70.06,70.3201,69.9,70.04,2438485,YUM
2014-08-12,70.17,70.28,69.937,70.03,1963945,YUM
2014-08-13,70.4,70.91,70.08,70.48,1946235,YUM
2014-08-14,71.34,71.34,70.405,71.05,3264008,YUM
2014-08-15,71.49,71.87,71.3,71.48,3703322,YUM
2014-08-18,71.88,72.68,71.63,72.14,3355214,YUM
2014-08-19,72.49,72.71,71.82,72.49,4563947,YUM
2014-08-20,72.49,73.47,72.48,72.95,4554266,YUM
2014-08-21,73.21,73.21,72.05,72.28,3829953,YUM
2014-08-22,72.36,72.53,72.01,72.41,2619515,YUM
2014-08-25,72.75,73.11,72.55,72.77,2227424,YUM
2014-08-26,73.06,73.19,72.5,73.01,3448546,YUM
2014-08-27,73.06,73.1523,72.05,72.32,1983610,YUM
2014-08-28,72.0,72.57,71.72,72.31,2191942,YUM
2014-08-29,72.5,72.64,72.08,72.43,2155541,YUM
2014-09-02,72.0,72.36,70.72,71.42,4309882,YUM
2014-09-03,71.6,72.1,71.22,71.48,2620887,YUM
2014-09-04,69.89,71.85,69.63,71.68,7705862,YUM
2014-09-05,71.62,72.37,71.32,72.36,3111602,YUM
2014-09-08,72.29,72.465,71.92,72.34,1748544,YUM
2014-09-09,72.47,72.48,71.9,72.07,2613331,YUM
2014-09-10,71.98,72.72,71.89,72.59,2071121,YUM
2014-09-11,72.62,73.34,72.25,72.59,2256950,YUM
2014-09-12,72.32,72.43,71.27,71.58,2532664,YUM
2014-09-15,71.39,71.97,71.39,71.74,1781857,YUM
2014-09-16,71.95,72.3,71.53,71.99,1936637,YUM
2014-09-17,72.2,72.87,71.86,72.42,2370093,YUM
2014-09-18,72.76,72.81,72.29,72.64,1321847,YUM
2014-09-19,72.95,73.35,72.65,72.98,3100951,YUM
2014-09-22,72.67,72.69,71.97,72.35,1477185,YUM
2014-09-23,72.33,72.5,71.69,71.75,1486996,YUM
2014-09-24,71.82,72.61,71.54,72.43,1737367,YUM
2014-09-25,72.53,72.71,71.405,71.54,2304730,YUM
2014-09-26,71.61,72.58,71.44,72.34,1417085,YUM
2014-09-29,71.86,72.94,71.55,72.66,2079796,YUM
2014-09-30,72.79,72.96,71.87,71.98,3136603,YUM
2014-10-01,71.93,72.34,71.1,71.51,3046842,YUM
2014-10-02,71.55,72.0,71.052,71.52,2275209,YUM
2014-10-03,72.11,72.83,71.6,71.63,3776010,YUM
2014-10-06,71.86,72.01,71.34,71.38,3033094,YUM
2014-10-07,70.86,70.89,69.72,69.73,6029483,YUM
2014-10-08,70.22,72.0,69.97,70.74,7914548,YUM
2014-10-09,70.71,70.72,68.96,69.0,3964469,YUM
2014-10-10,69.21,69.87,68.9,69.31,5004249,YUM
2014-10-13,69.22,69.75,67.5,67.62,3814775,YUM
2014-10-14,67.89,67.98,67.27,67.82,3533003,YUM
2014-10-15,66.47,67.52,65.81,67.23,4666446,YUM
2014-10-16,65.9,68.13,65.9,67.62,3172413,YUM
2014-10-17,68.4,68.85,67.965,68.37,2901659,YUM
2014-10-20,68.2,69.235,68.2,69.13,1577550,YUM
2014-10-21,69.15,70.15,69.03,69.8,2310778,YUM
2014-10-22,69.69,69.99,69.0,69.13,1979636,YUM
2014-10-23,69.62,69.66,69.045,69.25,1538336,YUM
2014-10-24,69.1,69.91,68.9,69.88,1859633,YUM
2014-10-27,69.7,69.75,69.29,69.64,1419401,YUM
2014-10-28,70.09,70.31,69.7,70.21,1772971,YUM
2014-10-29,70.33,70.37,69.31,69.61,2429217,YUM
2014-10-30,69.53,70.2,69.41,69.98,2097434,YUM
2014-10-31,70.56,72.15,70.32,71.83,6024007,YUM
2014-11-03,71.72,71.84,71.18,71.56,3074768,YUM
2014-11-04,71.5,72.16,71.36,72.06,2335348,YUM
2014-11-05,72.48,72.59,71.94,72.44,1977633,YUM
2014-11-06,73.09,73.35,72.45,73.1,2679866,YUM
2014-11-07,72.79,72.91,71.9,72.86,2421575,YUM
2014-11-10,73.17,73.74,73.01,73.27,2700545,YUM
2014-11-11,73.4,73.78,73.25,73.52,1533427,YUM
2014-11-12,73.38,74.62,73.34,74.56,2854271,YUM
2014-11-13,74.61,75.6,74.61,75.39,3895446,YUM
2014-11-14,75.22,75.3,74.55,74.78,2429159,YUM
2014-11-17,74.41,75.07,73.91,73.99,2213307,YUM
2014-11-18,73.99,74.58,73.67,74.19,2586790,YUM
2014-11-19,74.2,74.29,73.58,73.97,1612491,YUM
2014-11-20,74.5,75.755,74.49,75.51,4499097,YUM
2014-11-21,76.41,76.92,75.73,75.86,3654458,YUM
2014-11-24,76.31,76.66,75.66,76.39,2753912,YUM
2014-11-25,76.39,76.73,75.9,76.29,3223564,YUM
2014-11-26,76.44,76.83,76.1,76.75,2487289,YUM
2014-11-28,76.92,77.57,76.87,77.25,1505440,YUM
2014-12-01,75.61,77.775,75.6,77.38,3123478,YUM
2014-12-02,77.42,78.39,77.14,78.36,3634241,YUM
2014-12-03,78.53,78.57,76.98,77.64,3014968,YUM
2014-12-04,77.5,78.22,76.89,77.73,2228168,YUM
2014-12-05,78.08,78.52,77.71,78.3,1836426,YUM
2014-12-08,77.14,77.65,76.2,76.46,3400882,YUM
2014-12-09,75.61,75.96,75.0,75.22,4467324,YUM
2014-12-10,71.15,72.93,70.48,70.53,10302596,YUM
2014-12-11,71.01,72.96,70.55,72.02,7960980,YUM
2014-12-12,72.42,73.78,72.25,72.85,5649531,YUM
2014-12-15,73.03,73.15,70.59,70.63,5074164,YUM
2014-12-16,70.21,70.85,69.0,69.02,7051356,YUM
2014-12-17,69.31,70.67,69.2,70.6,5411318,YUM
2014-12-18,71.28,71.77,70.81,71.74,4513792,YUM
2014-12-19,71.38,72.26,70.85,71.17,5784930,YUM
2014-12-22,71.55,72.55,71.2425,72.46,2472579,YUM
2014-12-23,72.5,72.999,72.37,72.68,1605742,YUM
2014-12-24,73.04,73.09,72.62,72.79,799095,YUM
2014-12-26,72.87,73.38,72.66,73.14,1041493,YUM
2014-12-29,73.1,73.99,72.94,73.56,1892613,YUM
2014-12-30,73.52,73.775,73.12,73.28,1464524,YUM
2014-12-31,73.42,73.77,72.78,72.85,1539425,YUM
2015-01-02,73.44,73.51,72.0,72.35,1641557,YUM
2015-01-05,72.41,72.72,70.87,70.88,3176619,YUM
2015-01-06,71.36,71.4,69.38,70.01,3597727,YUM
2015-01-07,70.97,72.41,70.775,72.33,3273992,YUM
2015-01-08,72.9,73.78,72.84,73.59,3061324,YUM
2015-01-09,73.71,73.77,72.78,73.46,2650776,YUM
2015-01-12,73.15,73.47,72.67,72.91,2821283,YUM
2015-01-13,73.63,73.75,71.9,72.61,3319221,YUM
2015-01-14,71.31,73.04,71.18,72.31,3610525,YUM
2015-01-15,72.14,72.785,71.41,71.45,3877640,YUM
2015-01-16,71.33,72.51,70.92,72.43,2929310,YUM
2015-01-20,72.42,72.64,70.95,71.15,3711063,YUM
2015-01-21,70.79,71.6065,70.61,71.5,2804426,YUM
2015-01-22,72.0,74.13,71.69,73.79,3577143,YUM
2015-01-23,73.89,74.94,73.75,74.11,3260866,YUM
2015-01-26,73.79,74.51,73.76,74.24,2258595,YUM
2015-01-27,73.35,73.997,73.2252,73.43,3554321,YUM
2015-01-28,73.93,74.04,72.82,72.9,4790379,YUM
2015-01-29,72.65,74.3,72.39,74.27,2995565,YUM
2015-01-30,73.63,73.81,72.22,72.28,3127848,YUM
2015-02-02,72.44,72.86,70.5,72.73,3103734,YUM
2015-02-03,73.39,73.81,72.54,73.61,3323107,YUM
2015-02-04,73.29,74.2,73.28,73.65,3768947,YUM
2015-02-05,73.05,75.57,72.1103,75.2,9363141,YUM
2015-02-06,74.9,74.93,73.51,73.93,4699452,YUM
2015-02-09,73.46,74.21,72.98,73.11,2797639,YUM
2015-02-10,73.51,74.25,73.05,74.08,2340061,YUM
2015-02-11,74.23,74.41,73.5,73.99,2262756,YUM
2015-02-12,74.29,74.9,73.41,74.8,2300203,YUM
2015-02-13,74.63,74.9,74.23,74.69,2636358,YUM
2015-02-17,74.48,76.2,74.27,76.05,3916634,YUM
2015-02-18,75.95,76.775,75.51,76.5,3457093,YUM
2015-02-19,76.57,76.91,75.97,76.67,2348553,YUM
2015-02-20,76.69,77.64,76.215,77.53,3899164,YUM
2015-02-23,77.77,78.3,77.11,77.44,2297084,YUM
2015-02-24,77.42,78.06,77.08,77.86,2014287,YUM
2015-02-25,77.86,79.04,77.53,78.96,2743981,YUM
2015-02-26,78.87,79.5,78.215,79.39,3830458,YUM
2015-02-27,79.22,82.47,78.84,81.11,9799943,YUM
2015-03-02,81.0,82.8286,80.4801,81.8,3377534,YUM
2015-03-03,81.0,81.62,80.11,81.51,4648403,YUM
2015-03-04,80.48,81.16,79.77,80.08,7731275,YUM
2015-03-05,80.07,80.86,79.66,80.52,3352462,YUM
2015-03-06,79.84,80.29,78.78,79.16,4217629,YUM
2015-03-09,79.26,79.97,79.2,79.44,2374962,YUM
2015-03-10,78.97,79.19,77.85,77.88,3186292,YUM
2015-03-11,77.5,78.19,76.4,76.5,4676315,YUM
2015-03-12,77.06,77.93,76.74,77.84,2891923,YUM
2015-03-13,78.34,78.34,76.79,77.51,2624071,YUM
2015-03-16,78.06,78.47,77.72,78.19,3173792,YUM
2015-03-17,78.08,78.28,77.77,77.86,2845349,YUM
2015-03-18,77.97,79.3165,77.52,78.94,2671938,YUM
2015-03-19,78.8,79.1861,78.49,78.74,3082524,YUM
2015-03-20,79.21,80.0,78.87,79.21,6976084,YUM
2015-03-23,79.25,80.09,79.11,79.27,3454610,YUM
2015-03-24,79.5,80.36,79.5,80.17,4553125,YUM
2015-03-25,80.5,80.5,79.11,79.15,3450343,YUM
2015-03-26,78.53,79.18,78.22,78.55,2592727,YUM
2015-03-27,78.61,79.07,78.18,78.31,1947760,YUM
2015-03-30,78.36,79.58,78.36,79.41,2014523,YUM
2015-03-31,79.21,79.83,78.72,78.72,2395403,YUM
2015-04-01,78.65,78.8897,78.15,78.84,2708180,YUM
2015-04-02,79.02,79.92,78.48,79.79,3546970,YUM
2015-04-06,79.46,80.49,79.1532,79.73,2503131,YUM
2015-04-07,79.75,79.89,78.17,78.29,4351776,YUM
2015-04-08,78.64,78.91,77.915,78.3,3147115,YUM
2015-04-09,78.04,78.97,78.0101,78.92,3968367,YUM
2015-04-10,78.95,80.11,78.74,80.02,2441140,YUM
2015-04-13,79.75,81.2,79.35,80.72,4330872,YUM
2015-04-14,80.25,80.35,79.31,79.62,2829964,YUM
2015-04-15,79.97,80.44,79.58,79.6,2674615,YUM
2015-04-16,79.59,80.75,79.37,79.49,3001220,YUM
2015-04-17,78.96,80.02,78.74,79.75,4114607,YUM
2015-04-20,80.47,81.33,80.07,81.09,2938369,YUM
2015-04-21,80.99,81.14,80.29,80.85,4716563,YUM
2015-04-22,83.51,85.299,82.46,84.04,12845816,YUM
2015-04-23,83.84,84.44,83.35,84.07,4539012,YUM
2015-04-24,84.25,87.15,84.08,87.1,7618340,YUM
2015-04-27,87.1,87.42,86.39,86.61,3896333,YUM
2015-04-28,86.29,87.24,85.89,86.84,3022558,YUM
2015-04-29,86.28,86.77,86.05,86.25,2875603,YUM
2015-04-30,86.06,86.81,85.6101,85.96,2579694,YUM
2015-05-01,86.5,91.99,86.46,91.9,17140749,YUM
2015-05-04,91.95,94.13,90.98,91.01,10154537,YUM
2015-05-05,90.31,90.6,89.83,89.99,4903400,YUM
2015-05-06,90.25,90.42,88.87,89.21,2945213,YUM
2015-05-07,89.42,90.53,88.94,90.13,3362708,YUM
2015-05-08,91.0,91.76,89.87,89.88,4865334,YUM
2015-05-11,89.96,90.52,89.64,89.74,4358629,YUM
2015-05-12,89.22,90.88,89.08,90.39,2885205,YUM
2015-05-13,90.13,90.87,89.69,89.9,1686174,YUM
2015-05-14,90.37,90.74,89.76,90.02,2004069,YUM
2015-05-15,91.73,94.1,91.1,93.96,6214035,YUM
2015-05-18,93.8,94.88,92.95,93.59,3683237,YUM
2015-05-19,93.86,94.95,93.35,94.31,4775305,YUM
2015-05-20,94.95,95.9,94.15,94.88,3546172,YUM
2015-05-21,94.53,94.62,93.135,93.44,3386272,YUM
2015-05-22,93.37,93.42,91.23,91.54,5634948,YUM
2015-05-26,91.48,92.21,90.7,91.54,3007189,YUM
2015-05-27,92.53,92.855,91.64,91.98,3435597,YUM
2015-05-28,91.95,92.19,91.14,91.8,2830427,YUM
2015-05-29,91.57,91.79,89.79,90.11,3709189,YUM
2015-06-01,89.86,90.83,89.54,90.27,2478964,YUM
2015-06-02,90.22,90.77,89.77,89.87,2161282,YUM
2015-06-03,90.57,92.26,90.0,91.55,4970750,YUM
2015-06-04,90.75,91.1,90.2,90.52,2369411,YUM
2015-06-05,90.37,91.15,90.17,90.79,1605773,YUM
2015-06-08,90.55,91.41,90.44,90.5,2664406,YUM
2015-06-09,90.37,90.8,90.17,90.59,1713590,YUM
2015-06-10,90.48,91.76,90.48,91.6,1818107,YUM
2015-06-11,91.89,92.09,91.2,91.33,1187050,YUM
2015-06-12,91.06,91.44,90.86,91.11,2216314,YUM
2015-06-15,90.44,91.04,90.08,90.88,1214268,YUM
2015-06-16,90.77,91.86,90.77,91.82,2143781,YUM
2015-06-17,91.59,91.785,90.725,91.3,1868040,YUM
2015-06-18,91.44,93.33,91.32,92.68,2011778,YUM
2015-06-19,92.38,92.69,92.23,92.27,2045523,YUM
2015-06-22,92.62,93.28,92.13,92.42,2489938,YUM
2015-06-23,92.8,92.88,91.88,92.03,1675189,YUM
2015-06-24,92.06,92.1,91.4677,91.51,2498483,YUM
2015-06-25,91.84,91.99,91.2,91.38,2404454,YUM
2015-06-26,91.72,93.06,91.38,92.75,2159904,YUM
2015-06-29,91.8,92.17,89.44,89.61,3340508,YUM
2015-06-30,90.39,90.48,89.26,90.08,2865336,YUM
2015-07-01,91.11,92.4,91.02,91.69,3079221,YUM
2015-07-02,91.9,92.42,90.74,91.55,2018034,YUM
2015-07-06,90.61,91.1,90.24,90.67,2348325,YUM
2015-07-07,90.99,90.99,88.51,89.89,6463459,YUM
2015-07-08,88.0,88.44,85.175,87.12,7799936,YUM
2015-07-09,88.51,89.85,87.86,87.99,5237849,YUM
2015-07-10,89.18,91.04,88.69,90.86,5004146,YUM
2015-07-13,91.4,92.33,90.58,91.11,4241369,YUM
2015-07-14,90.93,92.16,90.57,91.99,5834076,YUM
2015-07-15,91.06,91.06,87.51,88.88,9871158,YUM
2015-07-16,89.5,89.84,87.79,88.25,3756279,YUM
2015-07-17,88.02,88.26,87.37,87.88,3749456,YUM
2015-07-20,88.0,88.6799,87.425,88.13,2241958,YUM
2015-07-21,88.23,88.8,87.85,88.62,2256723,YUM
2015-07-22,88.15,89.92,88.02,89.31,3214898,YUM
2015-07-23,89.04,89.234,87.59,87.82,3497510,YUM
2015-07-24,88.22,88.45,86.375,86.71,2658371,YUM
2015-07-27,85.93,86.37,85.33,85.98,3746263,YUM
2015-07-28,86.56,87.135,85.74,86.95,2002782,YUM
2015-07-29,87.15,88.26,86.87,87.77,2109107,YUM
2015-07-30,87.82,88.36,87.02,88.02,1397128,YUM
2015-07-31,88.52,88.68,87.67,87.76,1433606,YUM
2015-08-03,88.04,88.24,87.12,87.82,1493552,YUM
2015-08-04,88.0,88.7,87.78,88.19,1403772,YUM
2015-08-05,88.96,89.63,88.45,89.04,1395155,YUM
2015-08-06,89.27,89.67,87.49,87.77,2037720,YUM
2015-08-07,87.45,87.65,86.62,87.61,1442424,YUM
2015-08-10,88.27,88.85,87.71,87.82,1289210,YUM
2015-08-11,86.46,86.46,83.0,83.54,9654905,YUM
2015-08-12,81.98,82.0,78.72,80.68,11902956,YUM
2015-08-13,81.5,85.09,81.31,83.8,7852423,YUM
2015-08-14,83.55,84.15,83.01,83.59,3749450,YUM
2015-08-17,82.86,85.69,82.52,85.03,6031301,YUM
2015-08-18,84.7,85.1,83.9,84.2,4528381,YUM
2015-08-19,85.51,86.73,84.82,86.09,9958406,YUM
2015-08-20,85.2,85.58,81.71,81.82,7727940,YUM
2015-08-21,81.04,81.57,79.2,79.7,8754277,YUM
2015-08-24,73.89,78.99,71.39,77.19,10431594,YUM
2015-08-25,79.29,79.43,76.03,76.1,6327698,YUM
2015-08-26,77.96,79.87,76.57,79.68,4562251,YUM
2015-08-27,80.1,82.95,80.1,82.27,5252774,YUM
2015-08-28,82.13,82.75,81.27,81.82,2925342,YUM
2015-08-31,80.99,81.32,79.7,79.77,3223429,YUM
2015-09-01,77.6,79.55,77.5,79.1,4485778,YUM
2015-09-02,79.99,80.27,78.72,80.27,3339387,YUM
2015-09-03,80.66,80.95,79.76,80.22,1817721,YUM
2015-09-04,79.03,79.54,78.18,78.89,2121527,YUM
2015-09-08,80.82,81.95,80.4801,81.76,3133350,YUM
2015-09-09,82.8,83.49,80.851,81.02,3260295,YUM
2015-09-10,80.79,81.215,79.48,79.9,3161480,YUM
2015-09-11,80.0,81.47,79.62,81.43,2716647,YUM
2015-09-14,81.18,81.4,80.56,80.95,1830697,YUM
2015-09-15,81.31,82.7,80.45,82.42,2298032,YUM
2015-09-16,82.3,83.2,81.61,83.07,2660567,YUM
2015-09-17,82.93,83.9,82.41,82.97,3748042,YUM
2015-09-18,81.23,82.16,79.85,80.15,5465659,YUM
2015-09-21,80.5,80.72,79.29,80.43,3671336,YUM
2015-09-22,79.5,80.03,78.93,79.3,3661390,YUM
2015-09-23,79.32,79.625,78.43,78.92,2681320,YUM
2015-09-24,78.55,78.55,77.29,78.32,3047634,YUM
2015-09-25,79.25,79.7,78.22,78.6,3375484,YUM
2015-09-28,78.0,78.21,75.92,76.0,4070274,YUM
2015-09-29,76.18,76.41,75.24,76.15,4327006,YUM
2015-09-30,77.52,80.25,76.69,79.95,5304249,YUM
2015-10-01,80.01,80.53,79.0,79.87,3182399,YUM
2015-10-02,78.34,81.9,78.34,81.6,5549829,YUM
2015-10-05,82.61,83.2999,81.4,83.05,4124911,YUM
2015-10-06,82.82,83.535,82.03,83.42,11615715,YUM
2015-10-07,69.81,70.9,67.2005,67.71,36795550,YUM
2015-10-08,67.11,68.3,66.35,67.46,13095259,YUM
2015-10-09,67.5,70.42,67.4,70.25,9848523,YUM
2015-10-12,70.5,71.68,70.35,70.84,7035804,YUM
2015-10-13,70.47,71.465,69.83,69.98,5148426,YUM
2015-10-14,69.55,70.08,68.32,68.58,4330321,YUM
2015-10-15,68.98,69.45,67.99,69.27,4720303,YUM
2015-10-16,71.0,72.28,69.77,72.16,9716268,YUM
2015-10-19,71.72,71.89,71.12,71.71,3806566,YUM
2015-10-20,75.02,75.22,72.95,73.03,15429494,YUM
2015-10-21,73.2,74.42,72.59,73.56,6156733,YUM
2015-10-22,74.15,74.61,72.52,72.68,5440571,YUM
2015-10-23,73.45,73.45,72.23,72.89,4006618,YUM
2015-10-26,72.59,74.48,72.57,74.18,3559329,YUM
2015-10-27,73.96,74.1702,72.722,73.17,2639415,YUM
2015-10-28,73.2,73.89,71.895,72.97,3767507,YUM
2015-10-29,72.91,73.0,72.21,72.51,2322192,YUM
2015-10-30,72.7,72.7,70.5,70.91,4892909,YUM
2015-11-02,71.36,72.14,71.33,71.83,2916038,YUM
2015-11-03,71.47,72.46,71.4,72.21,2665015,YUM
2015-11-04,72.28,72.47,71.34,71.54,2353410,YUM
2015-11-05,71.66,71.93,70.78,71.17,2585895,YUM
2015-11-06,70.88,71.34,70.5,71.24,2517991,YUM
2015-11-09,70.67,70.67,68.402,69.0,4992500,YUM
2015-11-10,68.83,69.31,68.34,68.76,2954255,YUM
2015-11-11,69.13,69.32,68.27,68.44,2695446,YUM
2015-11-12,68.32,68.47,66.69,67.12,6488732,YUM
2015-11-13,69.37,69.87,67.88,69.47,7995220,YUM
2015-11-16,69.11,69.36,68.2,68.82,3440643,YUM
2015-11-17,68.79,70.05,68.57,69.94,5057094,YUM
2015-11-18,70.0,71.3,69.72,71.12,4783187,YUM
2015-11-19,71.0,71.99,70.76,71.68,3179426,YUM
2015-11-20,72.16,73.34,71.86,72.76,4262446,YUM
2015-11-23,72.81,73.28,72.53,72.69,2555023,YUM
2015-11-24,71.84,72.68,71.62,72.38,2189448,YUM
2015-11-25,72.67,72.89,72.47,72.59,2316872,YUM
2015-11-27,72.69,73.0,72.2,72.96,1839557,YUM
2015-11-30,72.79,73.07,72.42,72.51,3218943,YUM
2015-12-01,73.2,74.8,73.2,74.48,5073679,YUM
2015-12-02,74.5,75.5,74.47,74.95,3533107,YUM
2015-12-03,75.07,75.18,72.92,73.13,3963808,YUM
2015-12-04,73.68,76.415,73.5,76.14,3981110,YUM
2015-12-07,75.93,76.64,75.01,76.41,3624987,YUM
2015-12-08,75.31,76.35,74.13,75.59,3012734,YUM
2015-12-09,75.53,76.53,73.65,73.8,5161583,YUM
2015-12-10,74.0,74.1,71.17,73.19,6503394,YUM
2015-12-11,72.59,72.97,70.93,71.3,3902223,YUM
2015-12-14,71.16,71.68,70.48,71.65,4340382,YUM
2015-12-15,72.21,72.92,72.08,72.61,4901691,YUM
2015-12-16,73.1,73.75,72.09,73.54,3172549,YUM
2015-12-17,73.54,74.01,72.2,72.2,3230627,YUM
2015-12-18,71.84,72.17,71.0,71.84,5028859,YUM
2015-12-21,72.01,73.63,72.01,73.4,4826439,YUM
2015-12-22,73.59,73.65,72.065,73.0,4516426,YUM
2015-12-23,73.13,74.28,73.1,74.12,3450688,YUM
2015-12-24,73.84,74.66,73.675,74.0,1530159,YUM
2015-12-28,73.65,73.95,73.06,73.84,3460742,YUM
2015-12-29,74.18,74.75,73.77,74.24,2661647,YUM
2015-12-30,74.16,74.38,73.71,73.81,2211600,YUM
2015-12-31,73.64,73.9,73.02,73.05,1748090,YUM
2016-01-04,71.32,72.25,70.64,72.21,3466289,YUM
2016-01-05,72.83,73.2,71.31,72.03,3791087,YUM
2016-01-06,71.21,71.98,70.82,71.52,3630017,YUM
2016-01-07,69.81,70.42,68.675,69.08,7911864,YUM
2016-01-08,69.24,69.77,67.97,68.14,4310742,YUM
2016-01-11,68.51,68.94,67.26,68.02,4235724,YUM
2016-01-12,68.57,69.79,68.46,69.57,3267962,YUM
2016-01-13,70.51,70.51,68.77,69.03,4857182,YUM
2016-01-14,69.25,70.25,67.8601,70.01,3768639,YUM
2016-01-15,68.25,68.78,66.76,67.09,6832474,YUM
2016-01-19,67.43,69.29,67.35,68.77,6933743,YUM
2016-01-20,67.82,68.53,66.48,67.99,5313570,YUM
2016-01-21,68.32,69.88,67.685,68.96,4231294,YUM
2016-01-22,69.23,69.63,68.67,68.98,5373405,YUM
2016-01-25,68.77,69.31,67.35,67.39,4972651,YUM
2016-01-26,67.93,70.05,67.76,69.87,3113862,YUM
2016-01-27,69.48,70.42,69.04,69.4,2916541,YUM
2016-01-28,69.79,71.11,69.31,70.41,4090756,YUM
2016-01-29,70.71,72.41,70.48,72.37,4323663,YUM
2016-02-01,71.92,73.48,71.47,73.1,4892695,YUM
2016-02-02,72.57,73.87,71.54,72.32,10348141,YUM
2016-02-03,72.59,73.27,71.43,72.45,10544860,YUM
2016-02-04,71.97,72.99,70.085,72.31,12321343,YUM
2016-02-05,72.31,72.64,69.49,69.76,7805233,YUM
2016-02-08,68.71,68.79,66.9,67.43,5021363,YUM
2016-02-09,66.69,68.28,66.38,66.47,4509424,YUM
2016-02-10,66.92,67.99,66.69,66.76,2515949,YUM
2016-02-11,65.75,66.18,64.58,65.24,3196152,YUM
2016-02-12,65.94,67.49,65.7,67.34,2904017,YUM
2016-02-16,68.17,69.92,68.17,69.52,4869687,YUM
2016-02-17,70.05,71.66,70.0,71.2,4655453,YUM
2016-02-18,70.87,71.63,70.37,71.03,2946010,YUM
2016-02-19,70.83,70.98,69.75,70.52,3335986,YUM
2016-02-22,71.31,72.14,71.11,71.96,5489018,YUM
2016-02-23,71.46,72.19,71.0,71.51,3438179,YUM
2016-02-24,70.71,71.69,69.54,71.48,3387303,YUM
2016-02-25,71.81,71.94,69.51,70.96,4994307,YUM
2016-02-26,71.55,71.55,70.44,71.42,6005912,YUM
2016-02-29,71.31,73.37,71.22,72.47,5599058,YUM
2016-03-01,72.89,76.69,72.8,76.19,6937781,YUM
2016-03-02,75.82,76.13,74.86,75.41,2674017,YUM
2016-03-03,75.53,76.44,74.91,76.39,2118301,YUM
2016-03-04,76.39,78.4,75.91,78.05,4780893,YUM
2016-03-07,77.5,78.42,76.85,78.05,3387846,YUM
2016-03-08,77.4,77.77,76.63,76.68,3591018,YUM
2016-03-09,77.1,77.64,76.015,76.3,2582623,YUM
2016-03-10,76.79,77.47,75.49,76.76,2461823,YUM
2016-03-11,77.16,77.79,76.765,77.77,1806249,YUM
2016-03-14,77.68,77.75,76.92,77.55,2623047,YUM
2016-03-15,77.45,79.18,77.26,78.23,2925567,YUM
2016-03-16,77.85,79.0,77.85,78.65,2388461,YUM
2016-03-17,78.79,79.46,78.12,78.79,2220841,YUM
2016-03-18,79.0,79.05,78.2,78.31,4980691,YUM
2016-03-21,78.45,79.62,78.36,79.43,3779555,YUM
2016-03-22,78.76,79.49,78.6624,78.98,2001389,YUM
2016-03-23,79.1,81.5,78.12,80.55,6511673,YUM
2016-03-24,80.11,80.11,78.91,79.35,2996685,YUM
2016-03-28,79.87,80.07,79.38,79.8,1540461,YUM
2016-03-29,79.73,80.61,79.57,80.57,2101239,YUM
2016-03-30,81.18,82.32,80.78,82.25,3618989,YUM
2016-03-31,82.3,82.62,81.41,81.85,2796148,YUM
2016-04-01,80.88,82.8,80.72,82.27,2263369,YUM
2016-04-04,82.46,82.5,81.31,81.9,2050230,YUM
2016-04-05,81.9,82.41,81.02,81.57,1810996,YUM
2016-04-06,81.47,81.91,81.0,81.89,1590565,YUM
2016-04-07,81.64,82.26,80.78,81.27,2073119,YUM
2016-04-08,81.69,82.53,81.47,82.34,2996672,YUM
2016-04-11,82.47,82.7,81.65,81.8,2018443,YUM
2016-04-12,81.64,82.33,80.72,82.06,3804960,YUM
2016-04-13,80.79,82.15,80.74,82.15,2974171,YUM
2016-04-14,81.92,82.43,81.56,82.4,2411273,YUM
2016-04-15,82.26,82.37,81.44,81.84,2412852,YUM
2016-04-18,81.96,82.65,81.52,82.61,2495930,YUM
2016-04-19,81.48,82.77,80.3,82.13,4580227,YUM
2016-04-20,82.5,83.42,81.66,82.53,4720171,YUM
2016-04-21,84.87,85.79,80.76,81.7,13317797,YUM
2016-04-22,81.71,82.1525,80.58,81.19,3160338,YUM
2016-04-25,81.18,81.37,80.65,81.36,2975322,YUM
2016-04-26,81.5,82.07,81.35,82.04,3087177,YUM
2016-04-27,81.75,81.945,80.67,81.49,2317543,YUM
2016-04-28,80.99,81.38,80.27,80.44,1412998,YUM
2016-04-29,80.39,80.39,79.05,79.56,2257939,YUM
2016-05-02,80.18,81.12,80.04,80.97,1814591,YUM
2016-05-03,80.61,80.82,79.57,79.72,1502216,YUM
2016-05-04,79.25,80.81,79.2,80.65,2590990,YUM
2016-05-05,80.59,81.14,80.01,80.84,2676590,YUM
2016-05-06,80.56,81.06,79.62,80.96,3166273,YUM
2016-05-09,81.03,82.2499,80.81,81.88,1557906,YUM
2016-05-10,82.13,83.05,81.61,82.9,1805654,YUM
2016-05-11,82.42,82.43,80.6,80.69,2024852,YUM
2016-05-12,81.2,82.0,80.89,81.57,1722479,YUM
2016-05-13,81.28,81.44,80.23,80.3,1965373,YUM
2016-05-16,80.21,81.54,80.08,81.25,1706430,YUM
2016-05-17,81.26,81.92,80.64,80.98,2108278,YUM
2016-05-18,80.81,80.81,79.69,80.17,1908163,YUM
2016-05-19,79.99,80.23,79.22,80.07,1994770,YUM
2016-05-20,80.08,80.98,79.03,79.6,5409934,YUM
2016-05-23,79.74,80.18,78.33,79.98,3497506,YUM
2016-05-24,80.48,82.45,80.48,82.13,3619402,YUM
2016-05-25,82.18,82.96,81.7,82.6,4674955,YUM
2016-05-26,82.86,83.42,82.265,82.45,2575684,YUM
2016-05-27,82.53,83.02,82.23,82.59,1834779,YUM
2016-05-31,82.25,82.6,81.85,82.09,4378416,YUM
2016-06-01,81.6,82.9,81.46,82.43,2595252,YUM
2016-06-02,82.28,82.76,81.56,82.46,2033064,YUM
2016-06-03,82.23,82.86,81.84,82.61,1328642,YUM
2016-06-06,82.68,83.48,82.41,83.19,1782385,YUM
2016-06-07,83.0,84.245,83.0,83.64,2910640,YUM
2016-06-08,83.5,84.28,83.2,84.19,2229643,YUM
2016-06-09,83.78,84.33,83.71,83.73,2526941,YUM
2016-06-10,83.2,83.45,82.27,82.5,2370729,YUM
2016-06-13,82.33,83.5,82.08,82.57,3278067,YUM
2016-06-14,82.34,82.85,82.0,82.49,2816550,YUM
2016-06-15,82.86,83.63,82.76,82.82,2663201,YUM
2016-06-16,82.33,83.01,81.66,82.92,2686209,YUM
2016-06-17,82.72,83.65,82.49,83.55,3320895,YUM
2016-06-20,84.51,85.3428,84.03,84.05,2917564,YUM
2016-06-21,84.48,84.55,83.88,84.29,2147355,YUM
2016-06-22,84.24,84.4399,83.89,83.89,2011037,YUM
2016-06-23,84.59,85.92,84.55,85.9,2718331,YUM
2016-06-24,83.13,84.05,81.58,82.15,4896365,YUM
2016-06-27,80.86,81.32,79.14,79.33,4105978,YUM
2016-06-28,79.9,81.2,79.68,81.2,4815973,YUM
2016-06-29,82.01,82.8199,81.58,82.64,3026999,YUM
2016-06-30,82.64,82.94,81.8,82.92,3739364,YUM
2016-07-01,82.95,84.03,82.62,83.53,1831875,YUM
2016-07-05,83.3,83.91,82.9,83.04,2541104,YUM
2016-07-06,83.47,84.32,82.97,84.17,3107934,YUM
2016-07-07,84.3,84.77,83.97,84.31,3538096,YUM
2016-07-08,85.0,86.4,84.86,85.76,4040186,YUM
2016-07-11,85.9,86.6,85.54,86.44,3222232,YUM
2016-07-12,86.91,87.4,86.04,86.24,4890484,YUM
2016-07-13,85.65,86.26,85.06,85.74,6245515,YUM
2016-07-14,90.05,90.6,87.86,88.27,10548122,YUM
2016-07-15,88.5,88.78,87.46,87.49,4227518,YUM
2016-07-18,87.7,87.96,86.97,87.6,3534089,YUM
2016-07-19,87.2,88.02,87.2,87.56,2266357,YUM
2016-07-20,88.0,88.35,87.75,87.87,1462125,YUM
2016-07-21,87.53,88.13,87.26,87.9,2016649,YUM
2016-07-22,88.03,90.35,88.025,90.1,4078874,YUM
2016-07-25,89.93,90.38,89.76,90.34,2546653,YUM
2016-07-26,89.38,90.12,88.87,89.25,4059214,YUM
2016-07-27,89.31,89.9,89.081,89.72,3847581,YUM
2016-07-28,89.69,90.55,89.62,90.26,2329435,YUM
2016-07-29,90.09,90.36,89.3,89.42,2102793,YUM
2016-08-01,89.21,89.93,89.07,89.42,2396656,YUM
2016-08-02,89.3,89.36,87.68,88.31,2319918,YUM
2016-08-03,88.19,88.39,87.77,88.37,1848769,YUM
2016-08-04,88.27,88.849,87.95,88.42,1794276,YUM
2016-08-05,88.81,89.27,88.6,88.74,1738974,YUM
2016-08-08,88.98,89.18,88.56,89.09,3097271,YUM
2016-08-09,88.9,89.8525,88.9,89.04,2090660,YUM
2016-08-10,89.2,89.49,88.38,88.46,2579529,YUM
2016-08-11,88.86,90.36,88.86,89.98,2515789,YUM
2016-08-12,89.57,90.68,89.4114,89.96,2258544,YUM
2016-08-15,89.93,90.53,89.85,89.94,1392255,YUM
2016-08-16,89.61,90.318,89.53,89.8,1657744,YUM
2016-08-17,89.65,90.05,89.25,89.88,1773910,YUM
2016-08-18,89.88,90.88,89.78,90.76,2093465,YUM
2016-08-19,90.46,90.57,89.27,89.31,2519366,YUM
2016-08-22,89.31,89.94,89.1,89.8,1812336,YUM
2016-08-23,90.0,90.8,89.91,90.3,1715538,YUM
2016-08-24,90.21,90.63,89.61,89.75,2034507,YUM
2016-08-25,89.72,90.3,89.5101,89.94,2441670,YUM
2016-08-26,89.97,90.84,89.36,89.53,2428316,YUM
2016-08-29,89.9,90.93,89.69,90.76,1799840,YUM
2016-08-30,90.78,91.15,90.46,90.78,2197829,YUM
2016-08-31,90.45,90.99,90.32,90.71,2056774,YUM
2016-09-01,90.58,91.03,90.44,90.76,1774251,YUM
2016-09-02,91.36,91.99,91.04,91.26,3502078,YUM
2016-09-06,91.59,91.94,91.04,91.25,4830059,YUM
2016-09-07,91.05,91.1141,90.19,90.6,4157043,YUM
2016-09-08,90.03,90.19,88.84,88.89,3498427,YUM
2016-09-09,88.43,88.43,86.97,86.97,3725977,YUM
2016-09-12,86.78,88.83,86.68,88.66,3714974,YUM
2016-09-13,88.0,88.02,86.52,86.71,2980964,YUM
2016-09-14,86.71,87.535,86.54,86.93,2282238,YUM
2016-09-15,86.6,87.94,86.26,87.79,3051241,YUM
2016-09-16,87.35,88.07,87.08,88.04,8429952,YUM
2016-09-19,88.48,88.83,88.12,88.39,2048651,YUM
2016-09-20,88.6,89.105,88.36,88.81,1728877,YUM
2016-09-21,88.9,89.8,88.89,89.63,1690041,YUM
2016-09-22,90.27,90.82,90.09,90.47,1768429,YUM
2016-09-23,89.64,90.88,89.59,90.64,2180788,YUM
2016-09-26,90.22,90.45,89.48,89.52,3555731,YUM
2016-09-27,89.76,90.31,89.25,89.86,3336222,YUM
2016-09-28,89.89,90.3,89.5,90.22,2418438,YUM
2016-09-29,90.25,90.84,89.66,89.81,2221896,YUM
2016-09-30,89.88,91.5,89.84,90.81,3610802,YUM
2016-10-03,90.81,91.28,90.52,90.92,3188992,YUM
2016-10-04,91.18,91.9,90.23,90.28,4016055,YUM
2016-10-05,90.54,90.71,88.31,88.62,9055006,YUM
2016-10-06,86.95,87.78,86.5,87.44,8631231,YUM
2016-10-07,87.71,87.985,87.15,87.72,6254439,YUM
2016-10-10,88.05,88.52,87.33,87.39,4985620,YUM
2016-10-11,90.43,90.68,88.18,88.25,6487609,YUM
2016-10-12,88.49,89.61,87.88,88.94,4442601,YUM
2016-10-13,88.56,90.03,88.36,89.37,4181452,YUM
2016-10-14,89.84,90.05,89.18,89.18,4794154,YUM
2016-10-17,88.51,88.7,86.65,86.73,4622916,YUM
2016-10-18,87.44,87.46,86.16,86.16,3144075,YUM
2016-10-19,86.77,87.47,86.33,87.24,3663752,YUM
2016-10-20,86.73,86.94,86.13,86.2,2477915,YUM
2016-10-21,86.04,87.15,86.0,86.97,6591274,YUM
2016-10-24,87.03,88.0,86.93,87.8,3493528,YUM
2016-10-25,86.52,87.13,85.56,85.73,2963659,YUM
2016-10-26,85.44,85.89,85.23,85.73,2261868,YUM
2016-10-27,86.04,86.08,85.17,85.36,2251181,YUM
2016-10-28,85.3,85.915,85.08,85.72,2094227,YUM
2016-10-31,86.3272,86.34,85.58,86.28,3895866,YUM
2016-11-01,62.21,62.63,60.575,60.69,12111827,YUM
2016-11-02,60.67,60.68,59.62,59.7,10132851,YUM
2016-11-03,59.89,60.45,59.73,60.15,7187780,YUM
2016-11-04,60.18,60.25,59.57,59.81,4125211,YUM
2016-11-07,60.65,62.04,60.23,62.01,4963068,YUM
2016-11-08,62.08,62.2,61.65,62.0,4932465,YUM
2016-11-09,61.02,62.1,60.76,61.87,4187637,YUM
2016-11-10,61.72,62.1,61.27,61.34,6740331,YUM
2016-11-11,61.22,61.3,60.62,60.7,5618947,YUM
2016-11-14,61.1,61.45,60.64,60.7,3699294,YUM
2016-11-15,60.78,60.94,60.37,60.7,4151920,YUM
2016-11-16,60.49,60.75,60.34,60.4,4927971,YUM
2016-11-17,60.56,60.915,60.37,60.76,2884213,YUM
2016-11-18,61.83,62.45,61.38,62.36,4719453,YUM
2016-11-21,62.33,62.37,61.88,62.0,2934293,YUM
2016-11-22,62.02,62.835,62.0,62.73,2545436,YUM
2016-11-23,62.48,63.21,62.48,63.15,1990577,YUM
2016-11-25,63.13,63.45,62.97,63.34,871985,YUM
2016-11-28,63.08,63.67,62.77,63.11,3501755,YUM
2016-11-29,63.16,63.875,63.16,63.54,3167273,YUM
2016-11-30,63.54,63.69,63.2,63.39,4875838,YUM
2016-12-01,63.44,63.54,62.54,62.69,3354121,YUM
2016-12-02,62.51,62.74,62.321,62.42,2048499,YUM
2016-12-05,62.59,63.35,62.56,63.06,2280923,YUM
2016-12-06,63.06,63.51,62.94,63.46,2884012,YUM
2016-12-07,63.42,64.48,63.35,64.44,2654989,YUM
2016-12-08,64.49,64.81,64.24,64.36,2033839,YUM
2016-12-09,64.34,64.53,63.96,64.49,2395020,YUM
2016-12-12,64.34,64.99,64.09,64.74,2275353,YUM
2016-12-13,64.82,65.3156,64.6,64.62,2007306,YUM
2016-12-14,64.69,64.77,63.8,63.88,2695126,YUM
2016-12-15,63.58,64.12,63.39,63.81,2583333,YUM
2016-12-16,64.08,64.4667,63.67,64.25,3392698,YUM
2016-12-19,64.21,64.44,64.01,64.04,1540613,YUM
2016-12-20,64.11,64.49,64.0,64.22,1679482,YUM
2016-12-21,64.12,64.56,64.05,64.19,1095522,YUM
2016-12-22,64.03,64.25,63.75,64.05,1513171,YUM
2016-12-23,63.87,64.01,63.6,63.81,1300700,YUM
2016-12-27,64.01,64.49,63.87,64.03,1402924,YUM
2016-12-28,64.06,64.25,63.62,63.72,1820157,YUM
2016-12-29,63.56,63.94,63.53,63.63,1421616,YUM
2016-12-30,63.93,63.94,63.16,63.33,1887055,YUM
2017-01-03,63.56,63.7899,62.82,63.21,4793381,YUM
2017-01-04,63.15,63.795,63.07,63.44,2835207,YUM
2017-01-05,63.35,63.77,63.18,63.65,4040018,YUM
2017-01-06,63.65,64.83,63.38,64.42,2863835,YUM
2017-01-09,64.38,64.85,64.33,64.6,1944170,YUM
2017-01-10,64.76,65.175,64.66,64.98,2560696,YUM
2017-01-11,64.48,64.72,64.23,64.49,1267956,YUM
2017-01-12,64.26,64.81,64.16,64.66,1049863,YUM
2017-01-13,64.7,64.89,64.42,64.66,1557714,YUM
2017-01-17,64.26,64.69,63.965,64.17,1595993,YUM
2017-01-18,64.44,64.55,64.015,64.36,1632683,YUM
2017-01-19,64.61,64.64,63.829,64.03,1551286,YUM
2017-01-20,64.2,64.67,64.05,64.58,2153896,YUM
2017-01-23,64.33,64.49,62.36,64.41,3505918,YUM
2017-01-24,64.62,65.43,64.62,65.33,1931526,YUM
2017-01-25,65.57,66.205,65.5,65.6,2818929,YUM
2017-01-26,65.58,65.79,65.29,65.3,2157276,YUM
2017-01-27,65.16,65.95,64.9,65.9,1981947,YUM
2017-01-30,65.83,65.93,65.05,65.68,1841159,YUM
2017-01-31,65.67,65.93,65.105,65.53,3254341,YUM
2017-02-01,65.48,65.75,64.8,64.87,2028102,YUM
2017-02-02,64.92,65.85,64.69,65.67,1554850,YUM
2017-02-03,66.01,66.525,65.84,66.23,1858692,YUM
2017-02-06,66.04,66.47,66.0101,66.3,1235889,YUM
2017-02-07,66.48,66.88,66.39,66.49,1495870,YUM
2017-02-08,66.43,66.8,66.3,66.59,2477925,YUM
2017-02-09,66.29,67.99,66.02,67.39,2985512,YUM
2017-02-10,67.36,68.27,67.08,68.0,3190622,YUM
2017-02-13,68.14,68.98,67.79,68.11,4407184,YUM
2017-02-14,68.25,68.7,68.12,68.58,1946029,YUM
2017-02-15,68.34,68.94,68.23,68.65,1590335,YUM
2017-02-16,68.8,68.9,68.08,68.44,1968931,YUM
2017-02-17,68.35,68.62,67.98,68.4,2233203,YUM
2017-02-21,67.9,68.58,67.49,67.67,3600924,YUM
2017-02-22,65.9,66.33,65.81,66.1,5925785,YUM
2017-02-23,66.4,66.46,65.69,65.75,3952447,YUM
2017-02-24,65.58,66.01,65.54,65.95,2375198,YUM
2017-02-27,65.93,66.01,65.27,65.52,1815965,YUM
2017-02-28,65.47,65.49,65.12,65.32,2681411,YUM
2017-03-01,65.9,65.95,65.3738,65.57,2311463,YUM
2017-03-02,65.42,65.5,64.915,65.21,2176391,YUM
2017-03-03,65.16,65.3,64.4182,65.03,2177182,YUM
2017-03-06,64.67,64.72,64.34,64.5,1985426,YUM
2017-03-07,64.34,64.42,63.99,64.02,2070874,YUM
2017-03-08,64.07,64.211,63.8,64.08,1844204,YUM
2017-03-09,63.99,64.17,63.69,63.81,1674301,YUM
2017-03-10,64.69,64.75,64.05,64.31,2565559,YUM
2017-03-13,64.31,64.603,64.08,64.38,1656203,YUM
2017-03-14,64.31,64.49,63.78,63.95,2002505,YUM
2017-03-15,64.17,64.25,63.25,63.91,2901722,YUM
2017-03-16,64.12,64.17,63.76,63.82,2593816,YUM
2017-03-17,63.91,64.26,63.8,63.87,7460699,YUM
2017-03-20,64.03,64.15,63.84,64.07,2534480,YUM
2017-03-21,64.37,64.42,63.53,63.73,3258392,YUM
2017-03-22,63.77,64.0,63.055,63.32,3157707,YUM
2017-03-23,63.3,63.58,63.08,63.18,2786528,YUM
2017-03-24,63.32,63.73,63.01,63.58,3271334,YUM
2017-03-27,63.12,63.595,62.85,63.51,4936602,YUM
2017-03-28,63.98,64.73,63.51,64.47,3824071,YUM
2017-03-29,64.4,64.69,63.74,64.05,2714575,YUM
2017-03-30,63.89,64.27,63.78,64.02,3254381,YUM
2017-03-31,64.02,64.37,63.9,63.9,2410411,YUM
2017-04-03,63.74,63.99,63.18,63.55,3206008,YUM
2017-04-04,63.47,64.1,63.31,63.84,2961847,YUM
2017-04-05,64.08,64.9,63.85,63.87,4807457,YUM
2017-04-06,64.17,64.77,64.0,64.55,4245375,YUM
2017-04-07,64.43,64.79,64.245,64.28,2984234,YUM
2017-04-10,64.24,64.61,64.09,64.13,2363910,YUM
2017-04-11,63.87,64.22,63.54,64.15,2116033,YUM
2017-04-12,64.19,64.25,63.92,64.03,1484987,YUM
2017-04-13,64.03,64.11,63.75,63.79,1965871,YUM
2017-04-17,63.9,64.18,63.84,63.89,1617000,YUM
2017-04-18,63.79,64.11,63.73,63.96,1598366,YUM
2017-04-19,64.21,64.85,64.13,64.54,3016056,YUM
2017-04-20,64.7,65.23,64.66,65.04,2448139,YUM
2017-04-21,65.02,65.12,64.55,64.82,2595679,YUM
2017-04-24,65.22,65.995,65.1748,65.72,2525475,YUM
2017-04-25,65.8,66.49,65.72,65.98,3411257,YUM
2017-04-26,66.03,66.285,65.8,65.88,1684286,YUM
2017-04-27,66.2,66.69,65.94,66.01,2485070,YUM
2017-04-28,65.82,65.93,65.36,65.75,2318309,YUM
2017-05-01,65.72,66.01,65.59,65.75,2235324,YUM
2017-05-02,65.96,66.34,65.75,66.34,3240648,YUM
2017-05-03,67.17,68.81,66.92,68.25,4842957,YUM
2017-05-04,68.03,69.0,67.91,68.98,3752739,YUM
2017-05-05,69.0,69.4,68.69,69.3,2930193,YUM
2017-05-08,69.03,69.43,69.001,69.14,2930221,YUM
2017-05-09,69.18,69.34,68.73,68.76,2445071,YUM
2017-05-10,68.62,69.19,68.62,68.88,2022320,YUM
2017-05-11,69.37,69.42,68.47,69.13,3009167,YUM
2017-05-12,69.1,69.35,68.86,68.9,1482263,YUM
2017-05-15,68.9,69.33,68.74,69.22,1619945,YUM
2017-05-16,69.55,69.77,69.3,69.35,2440256,YUM
2017-05-17,69.08,69.375,68.79,69.16,1798500,YUM
2017-05-18,69.15,69.43,68.91,69.1,3139341,YUM
2017-05-19,69.38,70.45,69.15,70.07,4898126,YUM
2017-05-22,70.25,71.13,70.0003,71.01,2485732,YUM
2017-05-23,71.07,71.12,70.73,70.92,2044502,YUM
2017-05-24,70.96,72.15,70.8,71.95,2002918,YUM
2017-05-25,72.16,72.34,71.91,72.13,1354767,YUM
2017-05-26,72.13,72.52,71.97,72.09,1336971,YUM
2017-05-30,72.13,72.455,71.96,72.41,3450859,YUM
2017-05-31,72.46,72.75,72.385,72.64,1689176,YUM
2017-06-01,72.64,73.83,72.56,73.83,2266052,YUM
2017-06-02,73.77,74.28,73.62,73.99,1802058,YUM
2017-06-05,73.98,74.46,73.89,74.2,2561678,YUM
2017-06-06,74.13,74.46,73.85,74.32,2155089,YUM
2017-06-07,74.5,74.5,73.87,74.26,1723528,YUM
2017-06-08,74.28,74.41,73.63,73.97,3343054,YUM
2017-06-09,73.9,74.36,72.88,73.1,2042863,YUM
2017-06-12,72.98,73.17,70.9,71.91,3710562,YUM
2017-06-13,72.05,72.845,71.8,72.67,2010113,YUM
2017-06-14,73.06,73.15,72.58,73.04,1576716,YUM
2017-06-15,72.67,72.69,72.26,72.61,1250750,YUM
2017-06-16,72.66,73.01,72.44,72.78,2129987,YUM
2017-06-19,72.91,74.04,72.83,73.93,2198153,YUM
2017-06-20,73.89,74.25,73.58,73.91,2828633,YUM
2017-06-21,74.0,74.65,73.855,74.4,2552840,YUM
2017-06-22,74.44,74.82,74.06,74.54,1587835,YUM
2017-06-23,74.83,75.35,74.68,74.82,2446339,YUM
2017-06-26,75.02,75.4499,74.64,74.74,1001909,YUM
2017-06-27,74.71,74.965,73.89,73.97,1399258,YUM
2017-06-28,74.4,74.47,74.08,74.15,1181347,YUM
2017-06-29,74.14,74.14,73.0,73.45,1270887,YUM
2017-06-30,73.54,74.15,73.54,73.76,1727008,YUM
2017-07-03,73.6,74.04,73.34,73.35,2692159,YUM
2017-07-05,73.33,73.41,72.48,73.08,3147976,YUM
2017-07-06,72.8,72.82,72.38,72.65,2338972,YUM
2017-07-07,72.77,73.75,72.71,73.49,2150124,YUM
2017-07-10,73.47,73.63,73.155,73.54,2446598,YUM
2017-07-11,73.57,74.41,73.481,73.97,3091797,YUM
2017-07-12,73.89,74.33,73.87,74.1,1481118,YUM
2017-07-13,74.12,74.12,72.92,73.42,1462508,YUM
2017-07-14,73.42,73.75,73.4,73.6,1376155,YUM
2017-07-17,73.49,73.81,73.25,73.57,1029898,YUM
2017-07-18,73.52,73.78,73.05,73.76,1305864,YUM
2017-07-19,73.9,74.25,73.79,74.15,1334074,YUM
2017-07-20,74.3,74.795,74.13,74.62,1963030,YUM
2017-07-21,74.3,75.18,74.3,74.74,1363385,YUM
2017-07-24,74.75,74.92,74.51,74.59,1229595,YUM
2017-07-25,75.0,75.44,74.51,74.8,1693137,YUM
2017-07-26,74.86,74.86,74.17,74.59,1479658,YUM
2017-07-27,74.46,75.63,74.34,75.61,2081925,YUM
2017-07-28,75.41,75.5,74.37,75.0,2050445,YUM
2017-07-31,75.3,75.68,75.02,75.48,2135834,YUM
2017-08-01,75.82,76.32,75.29,75.53,1814495,YUM
2017-08-02,75.43,76.62,75.39,76.62,2107192,YUM
2017-08-03,75.18,76.47,74.51,74.86,3217942,YUM
2017-08-04,75.03,75.07,74.19,75.03,2272138,YUM
2017-08-07,75.02,75.04,74.39,74.99,1719690,YUM
2017-08-08,74.71,74.87,74.15,74.2,1409739,YUM
2017-08-09,74.13,75.11,73.77,75.07,1837169,YUM
2017-08-10,74.8,75.75,74.58,75.36,2259621,YUM
2017-08-11,75.45,76.14,75.27,75.56,2183929,YUM
2017-08-14,76.1,76.475,75.82,76.28,2121488,YUM
2017-08-15,76.37,76.6,76.07,76.39,1480403,YUM
2017-08-16,76.46,77.125,76.25,76.42,1498957,YUM
2017-08-17,76.26,76.84,75.53,75.54,1697152,YUM
2017-08-18,75.44,75.73,75.0,75.41,2053563,YUM
2017-08-21,75.6,76.11,75.43,75.85,1225264,YUM
2017-08-22,76.01,76.705,75.9,76.55,1215484,YUM
2017-08-23,76.35,76.595,76.034,76.41,1344015,YUM
2017-08-24,76.54,76.58,76.03,76.26,1118249,YUM
2017-08-25,76.57,76.59,75.805,75.83,1188818,YUM
2017-08-28,76.13,76.26,75.69,76.21,1262842,YUM
2017-08-29,76.01,76.16,75.68,76.09,1203624,YUM
2017-08-30,76.05,76.5,75.83,76.02,1657721,YUM
2017-08-31,76.1,76.925,75.84,76.82,1934693,YUM
2017-09-01,76.99,77.48,76.54,76.63,1373869,YUM
2017-09-05,76.26,76.87,76.2,76.32,2211209,YUM
2017-09-06,76.39,76.51,75.81,76.21,1596017,YUM
2017-09-07,76.31,76.82,76.15,76.47,1224438,YUM
2017-09-08,76.42,77.09,76.35,76.48,1376166,YUM
2017-09-11,76.82,78.14,76.75,77.8,1675242,YUM
2017-09-12,77.71,77.91,76.81,77.17,1809906,YUM
2017-09-13,77.1,77.58,76.895,77.13,1341447,YUM
2017-09-14,77.21,77.58,76.99,77.16,1802390,YUM
2017-09-15,77.22,77.22,75.22,75.25,5742937,YUM
2017-09-18,75.36,75.97,75.35,75.71,2193541,YUM
2017-09-19,75.71,75.835,75.04,75.76,1444251,YUM
2017-09-20,75.91,76.64,75.89,76.37,1520336,YUM
2017-09-21,76.55,76.69,76.17,76.48,1270136,YUM
2017-09-22,76.48,76.48,75.79,75.97,1451942,YUM
2017-09-25,75.57,75.57,73.38,73.95,3807065,YUM
2017-09-26,73.97,74.13,73.31,73.4,2306655,YUM
2017-09-27,73.41,73.75,72.68,73.1,3166397,YUM
2017-09-28,72.66,73.7,72.61,73.5,2410152,YUM
2017-09-29,73.5,73.94,73.21,73.61,1942271,YUM
2017-10-02,73.37,74.02,73.37,73.75,2154956,YUM
2017-10-03,73.81,74.39,73.81,73.92,1980808,YUM
2017-10-04,74.03,74.32,73.92,74.1,1420480,YUM
2017-10-05,74.11,74.91,74.0,74.58,1704087,YUM
2017-10-06,74.73,76.17,74.57,75.93,2748361,YUM
2017-10-09,75.95,76.29,75.61,76.0,1439066,YUM
2017-10-10,76.08,76.74,75.74,76.18,1402735,YUM
2017-10-11,76.2,77.03,76.2,76.64,1797281,YUM
2017-10-12,76.5,76.85,76.28,76.41,1676143,YUM
2017-10-13,76.47,76.5,75.88,76.2,1536156,YUM
2017-10-16,76.51,76.78,75.94,76.21,1490296,YUM
2017-10-17,76.11,76.7899,76.035,76.19,1410724,YUM
2017-10-18,76.37,76.66,76.0,76.02,1293198,YUM
2017-10-19,75.94,76.16,75.2,75.82,1726993,YUM
2017-10-20,76.05,76.17,75.71,76.17,1271301,YUM
2017-10-23,76.27,76.375,75.53,75.55,1695277,YUM
2017-10-24,75.56,75.74,75.22,75.34,1398793,YUM
2017-10-25,75.0,75.31,74.18,74.68,1783047,YUM
2017-10-26,75.21,76.15,75.21,75.87,1829905,YUM
2017-10-27,75.99,76.05,75.13,75.24,2097888,YUM
2017-10-30,74.92,75.17,74.34,74.96,2026003,YUM
2017-10-31,74.82,75.15,74.39,74.45,1945281,YUM
2017-11-01,74.54,74.95,74.26,74.31,1887183,YUM
2017-11-02,79.26,80.66,76.21,79.15,4749433,YUM
2017-11-03,78.55,80.2199,78.54,78.91,2583988,YUM
2017-11-06,79.01,79.95,78.81,79.87,1731648,YUM
2017-11-07,80.0,81.25,79.94,81.01,2669309,YUM
2017-11-08,80.56,81.65,80.03,81.13,2534454,YUM
2017-11-09,80.86,81.15,78.8,79.53,2088554,YUM
2017-11-10,79.15,79.78,78.79,79.59,1604253,YUM
2017-11-13,79.58,79.96,79.55,79.74,1306448,YUM
2017-11-14,79.55,80.05,79.385,79.43,1250237,YUM
2017-11-15,79.0,79.52,78.71,78.8,1831039,YUM
2017-11-16,78.79,79.22,78.35,78.54,1707148,YUM
2017-11-17,78.32,78.78,78.05,78.6,1486337,YUM
2017-11-20,78.72,79.03,78.47,78.79,1314633,YUM
2017-11-21,79.21,79.76,79.05,79.53,1824997,YUM
2017-11-22,79.42,79.72,79.09,79.23,1115812,YUM
2017-11-24,79.25,79.71,79.14,79.18,682543,YUM
2017-11-27,79.22,79.7,79.13,79.58,1141219,YUM
2017-11-28,79.84,81.13,79.7,81.03,1787351,YUM
2017-11-29,81.29,82.12,81.2,81.81,1669284,YUM
2017-11-30,82.07,84.06,81.78,83.47,3051934,YUM
2017-12-01,83.46,83.75,81.65,83.4,2486439,YUM
2017-12-04,83.77,84.29,83.1,83.31,2309244,YUM
2017-12-05,83.57,84.1,83.03,83.1,1899462,YUM
2017-12-06,83.34,84.26,83.145,83.24,1573871,YUM
2017-12-07,83.06,83.43,82.78,83.05,1580797,YUM
2017-12-08,83.15,83.69,82.85,83.32,1877080,YUM
2017-12-11,83.32,83.32,82.28,82.45,1643942,YUM
2017-12-12,82.31,82.42,81.645,81.99,1628520,YUM
2017-12-13,82.18,82.74,82.06,82.19,1640896,YUM
2017-12-14,82.27,82.78,81.96,82.04,1406410,YUM
2017-12-15,82.65,82.81,82.06,82.3,4271650,YUM
2017-12-18,83.09,83.5,82.7608,83.11,1780600,YUM
2017-12-19,83.145,83.52,82.85,82.86,1229389,YUM
2017-12-20,82.99,83.08,82.13,82.13,1157610,YUM
2017-12-21,82.07,82.88,82.01,82.5,1662067,YUM
2017-12-22,82.69,82.78,82.0,82.4,919864,YUM
2017-12-26,82.39,82.44,81.97,82.19,666705,YUM
2017-12-27,82.34,82.56,81.7,82.4,1051921,YUM
2017-12-28,82.69,82.69,82.02,82.67,673301,YUM
2017-12-29,82.64,82.71,81.59,81.61,1347613,YUM
2018-01-02,82.15,82.46,81.48,81.6,1747813,YUM
2018-01-03,81.23,81.82,81.1343,81.53,2554926,YUM
2018-01-04,81.75,82.59,81.53,82.36,1971969,YUM
2018-01-05,82.59,83.01,82.36,82.84,1927917,YUM
2018-01-08,82.72,83.06,82.12,82.98,1599534,YUM
2018-01-09,83.07,83.1599,82.27,82.76,1701081,YUM
2018-01-10,82.85,82.85,82.21,82.55,887313,YUM
2018-01-11,82.58,83.01,81.935,82.49,1352675,YUM
2018-01-12,82.76,83.76,82.45,83.62,1377469,YUM
2018-01-16,84.07,84.34,82.64,82.93,1391154,YUM
2018-01-17,83.32,83.52,82.76,83.09,1678525,YUM
2018-01-18,83.18,83.4299,82.93,83.1,1015220,YUM
2018-01-19,83.43,83.91,83.34,83.81,1677686,YUM
2018-01-22,83.81,84.92,83.67,84.91,1469255,YUM
2018-01-23,84.72,86.34,84.6627,85.84,2010054,YUM
2018-01-24,85.97,86.1,84.95,85.24,1192932,YUM
2018-01-25,85.32,85.82,84.62,85.66,929863,YUM
2018-01-26,85.68,86.24,85.21,86.2,1332647,YUM
2018-01-29,86.09,86.93,85.93,86.48,2303333,YUM
2018-01-30,85.0,85.48,84.37,84.59,1779572,YUM
2018-01-31,84.62,85.05,84.25,84.59,2132134,YUM
2018-02-01,84.24,84.47,83.45,83.98,1685275,YUM
2018-02-02,83.9,84.59,82.44,82.63,3161369,YUM
2018-02-05,82.07,82.95,79.49,79.8,2870315,YUM
2018-02-06,78.35,80.83,76.35,80.58,3050096,YUM
2018-02-07,80.07,81.94,80.0,80.13,3561068,YUM
2013-02-08,75.02,75.99,74.96,75.85,911179,ZBH
2013-02-11,75.75,75.98,75.35,75.65,665462,ZBH
2013-02-12,75.65,75.82,75.35,75.44,1048252,ZBH
2013-02-13,75.74,76.75,75.66,76.0,931746,ZBH
2013-02-14,75.86,76.4,75.75,76.34,860104,ZBH
2013-02-15,76.22,76.4,75.35,75.9,1176884,ZBH
2013-02-19,75.74,76.31,74.82,76.11,1074873,ZBH
2013-02-20,75.87,76.18,75.23,75.31,1610357,ZBH
2013-02-21,75.15,75.27,73.54,73.87,1029191,ZBH
2013-02-22,74.23,74.39,73.74,74.14,675761,ZBH
2013-02-25,74.5,74.87,73.07,73.07,796377,ZBH
2013-02-26,73.51,73.93,72.54,73.53,862508,ZBH
2013-02-27,73.52,74.6,73.31,74.45,769397,ZBH
2013-02-28,74.45,75.33,74.4,74.96,1197257,ZBH
2013-03-01,74.57,75.05,73.95,74.99,941871,ZBH
2013-03-04,74.76,74.97,74.13,74.86,896993,ZBH
2013-03-05,75.06,75.87,74.97,75.83,775541,ZBH
2013-03-06,76.0,76.42,75.21,75.29,845747,ZBH
2013-03-07,75.34,75.69,74.61,74.89,721975,ZBH
2013-03-08,75.21,75.52,74.74,75.4,593274,ZBH
2013-03-11,75.13,75.981,74.98,75.74,508494,ZBH
2013-03-12,75.53,76.25,75.09,76.2,681002,ZBH
2013-03-13,76.04,76.32,75.63,76.06,1032128,ZBH
2013-03-14,75.71,75.71,73.66,74.85,2229313,ZBH
2013-03-15,74.54,74.55,73.09,73.97,1961898,ZBH
2013-03-18,73.15,73.68,72.62,73.24,919446,ZBH
2013-03-19,73.42,73.62,72.49,73.0,770900,ZBH
2013-03-20,73.65,73.87,73.1,73.21,1025649,ZBH
2013-03-21,72.91,73.35,72.24,72.38,901118,ZBH
2013-03-22,72.59,73.45,72.35,73.45,810584,ZBH
2013-03-25,73.66,73.83,72.61,72.92,601172,ZBH
2013-03-26,73.11,74.23,72.98,74.21,1176336,ZBH
2013-03-27,73.77,74.22,73.29,74.22,1315650,ZBH
2013-03-28,74.05,75.46,73.42,75.22,1670188,ZBH
2013-04-01,75.03,75.36,74.44,75.13,693613,ZBH
2013-04-02,75.45,75.93,75.06,75.33,802182,ZBH
2013-04-03,75.39,75.42,74.17,74.46,1076684,ZBH
2013-04-04,74.71,75.43,74.41,75.25,1150754,ZBH
2013-04-05,74.32,74.37,73.43,74.03,1421359,ZBH
2013-04-08,73.77,74.42,73.46,74.31,803538,ZBH
2013-04-09,74.93,75.58,74.58,75.37,962698,ZBH
2013-04-10,75.49,76.17,74.97,75.85,1038593,ZBH
2013-04-11,75.97,77.53,75.81,76.3,1472190,ZBH
2013-04-12,75.94,76.16,74.83,75.46,920864,ZBH
2013-04-15,75.18,75.38,73.69,73.69,822616,ZBH
2013-04-16,73.19,73.61,72.31,73.5,1450604,ZBH
2013-04-17,73.14,73.61,72.65,73.18,1816777,ZBH
2013-04-18,73.43,73.6,72.6501,72.97,1274658,ZBH
2013-04-19,73.14,73.95,72.67,73.93,636049,ZBH
2013-04-22,73.88,73.934,73.21,73.36,790520,ZBH
2013-04-23,73.54,74.52,73.4,74.46,826084,ZBH
2013-04-24,74.33,75.24,74.15,74.53,1400618,ZBH
2013-04-25,74.9,76.13,74.82,75.49,1187800,ZBH
2013-04-26,75.47,75.96,74.97,74.97,905301,ZBH
2013-04-29,74.99,76.4,74.94,76.17,1107340,ZBH
2013-04-30,75.93,76.56,75.5,76.45,1836240,ZBH
2013-05-01,76.05,76.41,75.2016,75.3,617727,ZBH
2013-05-02,75.61,76.33,75.1212,75.68,704625,ZBH
2013-05-03,76.3,77.1,76.08,77.0,799614,ZBH
2013-05-06,76.69,77.51,76.52,76.96,738061,ZBH
2013-05-07,76.87,77.3,76.55,77.3,1091042,ZBH
2013-05-08,77.04,78.25,76.91,78.19,1130385,ZBH
2013-05-09,77.91,78.74,77.58,78.28,670634,ZBH
2013-05-10,78.19,79.58,77.79,79.39,1255554,ZBH
2013-05-13,79.0,80.28,78.8,79.97,1116890,ZBH
2013-05-14,79.86,80.99,79.86,80.89,954135,ZBH
2013-05-15,80.49,81.37,80.4,80.99,1143453,ZBH
2013-05-16,80.29,81.355,80.25,80.62,1001156,ZBH
2013-05-17,80.18,80.52,79.65,80.34,1426507,ZBH
2013-05-20,80.16,81.185,79.97,80.81,968471,ZBH
2013-05-21,81.05,81.72,80.76,81.01,967015,ZBH
2013-05-22,81.02,81.92,79.41,79.86,1007463,ZBH
2013-05-23,79.35,80.0,79.26,79.95,781532,ZBH
2013-05-24,79.42,80.17,78.94,79.87,579408,ZBH
2013-05-28,80.47,81.2699,80.2696,80.78,665445,ZBH
2013-05-29,80.17,80.17,78.44,79.01,1283657,ZBH
2013-05-30,79.25,80.37,79.0,79.94,599211,ZBH
2013-05-31,79.59,80.09,78.51,78.51,1080690,ZBH
2013-06-03,78.77,79.13,78.09,78.83,1769972,ZBH
2013-06-04,78.66,78.77,76.83,77.6,1497439,ZBH
2013-06-05,77.48,78.185,77.15,77.17,1038223,ZBH
2013-06-06,77.27,78.3,76.8,78.3,688217,ZBH
2013-06-07,78.68,79.09,78.13,78.73,556103,ZBH
2013-06-10,78.72,78.98,77.85,78.5,972174,ZBH
2013-06-11,77.85,78.5,77.04,77.39,1237233,ZBH
2013-06-12,78.05,78.05,76.87,77.01,1028910,ZBH
2013-06-13,76.95,78.6,76.02,78.44,714249,ZBH
2013-06-14,78.35,78.83,77.65,77.86,484403,ZBH
2013-06-17,78.53,80.48,78.53,79.65,1372463,ZBH
2013-06-18,79.58,80.55,79.524,79.79,861698,ZBH
2013-06-19,79.91,79.91,77.84,77.94,892000,ZBH
2013-06-20,77.08,77.3,75.22,75.44,1093612,ZBH
2013-06-21,76.09,76.76,75.65,76.38,1025690,ZBH
2013-06-24,75.79,75.95,74.55,75.27,1015918,ZBH
2013-06-25,75.92,76.11,74.85,74.97,1036553,ZBH
2013-06-26,75.49,76.26,74.91,74.94,1151795,ZBH
2013-06-27,75.56,75.67,74.84,74.96,1151300,ZBH
2013-06-28,74.92,75.44,74.57,74.94,1575768,ZBH
2013-07-01,75.17,75.85,74.85,75.0,1223658,ZBH
2013-07-02,75.04,76.56,75.0,76.08,1194326,ZBH
2013-07-03,75.86,75.93,74.95,75.42,492119,ZBH
2013-07-05,75.8,76.35,75.5,76.32,429087,ZBH
2013-07-08,76.49,77.54,76.42,77.08,869076,ZBH
2013-07-09,77.37,77.47,76.6,76.88,893837,ZBH
2013-07-10,76.9,77.77,76.6846,77.2,826857,ZBH
2013-07-11,78.11,78.37,77.59,78.17,682262,ZBH
2013-07-12,78.26,79.38,77.9,78.95,696472,ZBH
2013-07-15,78.9,79.59,78.88,79.56,674903,ZBH
2013-07-16,79.7,81.17,79.56,80.13,1373581,ZBH
2013-07-17,80.55,81.92,80.44,81.68,1272215,ZBH
2013-07-18,81.62,82.28,81.54,82.21,988544,ZBH
2013-07-19,82.19,85.08,81.88,84.67,2322653,ZBH
2013-07-22,83.85,84.79,83.43,84.52,952648,ZBH
2013-07-23,84.43,84.595,83.592,84.5,1291300,ZBH
2013-07-24,84.5,84.57,83.74,84.04,873354,ZBH
2013-07-25,83.98,84.43,82.67,82.9,1479640,ZBH
2013-07-26,82.6,84.55,82.5,84.48,897018,ZBH
2013-07-29,83.85,84.0,83.02,83.62,1209615,ZBH
2013-07-30,83.55,83.88,82.75,82.99,580358,ZBH
2013-07-31,83.29,84.0,83.0701,83.48,1000769,ZBH
2013-08-01,83.9,84.755,83.4,84.47,1039715,ZBH
2013-08-02,83.89,84.05,83.66,84.0,925064,ZBH
2013-08-05,83.57,84.45,83.4,83.94,647879,ZBH
2013-08-06,83.77,83.88,82.79,83.0,1036556,ZBH
2013-08-07,82.88,83.0,82.316,82.59,783311,ZBH
2013-08-08,83.35,83.52,82.64,83.29,732713,ZBH
2013-08-09,83.1,83.285,81.95,82.57,585683,ZBH
2013-08-12,81.93,82.57,81.86,82.31,522804,ZBH
2013-08-13,82.28,82.4,81.72,81.85,548613,ZBH
2013-08-14,81.91,82.12,80.62,80.9,890720,ZBH
2013-08-15,80.5,80.55,79.5,79.72,772454,ZBH
2013-08-16,79.5,79.84,79.12,79.54,761964,ZBH
2013-08-19,79.43,80.16,79.36,79.63,799600,ZBH
2013-08-20,79.55,80.21,79.35,79.85,574240,ZBH
2013-08-21,79.5,80.12,79.15,79.5,622854,ZBH
2013-08-22,79.68,80.92,79.46,80.75,518034,ZBH
2013-08-23,80.88,81.19,80.1501,80.52,771318,ZBH
2013-08-26,80.55,81.15,80.3,80.46,726818,ZBH
2013-08-27,79.66,79.66,78.26,78.34,1057281,ZBH
2013-08-28,78.43,78.73,78.04,78.25,611251,ZBH
2013-08-29,78.13,79.47,78.0,78.86,744078,ZBH
2013-08-30,78.91,79.27,78.67,79.09,1139784,ZBH
2013-09-03,80.04,80.47,78.3,78.91,954797,ZBH
2013-09-04,78.73,79.8,78.6996,79.44,884042,ZBH
2013-09-05,79.45,79.99,79.18,79.6,527128,ZBH
2013-09-06,80.31,80.3901,79.0,79.88,799556,ZBH
2013-09-09,79.87,80.83,79.81,80.7,725581,ZBH
2013-09-10,80.96,81.4,80.7,80.85,738464,ZBH
2013-09-11,80.85,81.32,80.59,80.84,784791,ZBH
2013-09-12,80.48,81.54,80.47,81.24,1104271,ZBH
2013-09-13,81.35,81.91,81.1101,81.89,1363638,ZBH
2013-09-16,82.67,83.07,81.99,82.82,1379214,ZBH
2013-09-17,82.8,83.2,82.44,83.15,898661,ZBH
2013-09-18,83.22,83.8,82.48,83.76,1424471,ZBH
2013-09-19,83.84,83.84,83.33,83.51,673635,ZBH
2013-09-20,83.52,83.63,83.02,83.11,1157754,ZBH
2013-09-23,83.5,84.17,83.316,83.92,1118091,ZBH
2013-09-24,83.72,84.35,83.61,83.83,1471714,ZBH
2013-09-25,83.53,83.76,81.67,81.7,1547727,ZBH
2013-09-26,81.64,82.47,81.502,82.24,992917,ZBH
2013-09-27,81.88,82.58,81.52,82.3,824441,ZBH
2013-09-30,81.62,82.6,81.4,82.14,1075271,ZBH
2013-10-01,82.29,82.5,81.9,82.41,796033,ZBH
2013-10-02,82.08,83.04,82.08,83.02,1664437,ZBH
2013-10-03,82.7,83.27,82.12,82.66,1435267,ZBH
2013-10-04,82.58,83.705,82.58,83.39,1213186,ZBH
2013-10-07,82.26,83.68,82.1,83.21,1114661,ZBH
2013-10-08,83.6,84.99,83.35,83.37,1895127,ZBH
2013-10-09,83.83,85.42,83.65,84.69,2192750,ZBH
2013-10-10,85.3,85.96,85.12,85.93,1215760,ZBH
2013-10-11,85.59,86.69,85.55,86.66,939366,ZBH
2013-10-14,86.24,87.915,86.04,87.65,1065374,ZBH
2013-10-15,87.5,88.19,86.3,86.38,2221222,ZBH
2013-10-16,86.7,87.72,86.7,87.72,851338,ZBH
2013-10-17,87.25,87.95,87.19,87.88,841438,ZBH
2013-10-18,88.0,89.49,87.84,88.95,1417451,ZBH
2013-10-21,88.83,88.97,88.24,88.32,815868,ZBH
2013-10-22,88.39,89.31,87.81,88.72,1194672,ZBH
2013-10-23,88.68,89.93,88.34,89.9,1192040,ZBH
2013-10-24,81.2,88.23,80.55,85.66,2774751,ZBH
2013-10-25,85.04,86.95,85.04,86.91,1647124,ZBH
2013-10-28,86.33,88.59,86.12,88.13,1752555,ZBH
2013-10-29,88.17,88.66,87.72,88.4,1092210,ZBH
2013-10-30,88.53,88.83,88.11,88.22,1202492,ZBH
2013-10-31,88.38,88.45,87.46,87.47,1088460,ZBH
2013-11-01,87.87,88.16,87.3,87.89,999508,ZBH
2013-11-04,87.86,89.04,87.645,88.88,1501331,ZBH
2013-11-05,88.22,89.08,88.09,88.94,1263878,ZBH
2013-11-06,89.0,89.68,88.805,89.4,1258671,ZBH
2013-11-07,89.29,89.69,88.11,88.36,1392510,ZBH
2013-11-08,88.15,88.67,87.58,88.59,999701,ZBH
2013-11-11,88.52,89.56,88.41,89.23,1151790,ZBH
2013-11-12,88.78,89.31,88.3501,89.25,1102694,ZBH
2013-11-13,89.07,89.65,88.52,89.64,743003,ZBH
2013-11-14,89.47,90.75,89.4,90.3,1068763,ZBH
2013-11-15,90.03,90.83,90.03,90.59,1549719,ZBH
2013-11-18,90.6,90.694,89.28,89.59,663313,ZBH
2013-11-19,89.46,90.2863,88.89,89.94,663285,ZBH
2013-11-20,89.81,90.0,89.09,89.27,594933,ZBH
2013-11-21,89.68,89.945,88.65,89.17,1580205,ZBH
2013-11-22,89.36,89.6,88.38,89.24,1296214,ZBH
2013-11-25,89.99,90.56,89.6,89.74,1175160,ZBH
2013-11-26,89.73,91.52,89.73,90.6,1840915,ZBH
2013-11-27,90.48,90.95,90.29,90.62,1312075,ZBH
2013-11-29,90.58,91.59,90.23,91.41,850143,ZBH
2013-12-02,91.24,91.55,90.8501,91.04,952339,ZBH
2013-12-03,90.57,90.8968,90.03,90.59,922356,ZBH
2013-12-04,89.85,90.47,89.58,90.07,1028457,ZBH
2013-12-05,90.13,91.12,90.04,90.45,2092878,ZBH
2013-12-06,91.5,92.38,91.5,92.02,887864,ZBH
2013-12-09,91.76,92.69,91.47,92.44,1150356,ZBH
2013-12-10,92.11,92.49,91.73,91.88,1031241,ZBH
2013-12-11,92.05,92.06,90.17,90.34,1024345,ZBH
2013-12-12,89.83,90.41,89.62,90.0,996703,ZBH
2013-12-13,90.46,90.74,89.93,90.51,768685,ZBH
2013-12-16,90.74,91.5,90.32,90.4,903914,ZBH
2013-12-17,90.75,90.89,89.92,90.63,899894,ZBH
2013-12-18,90.77,92.9,90.41,92.8,1430638,ZBH
2013-12-19,93.63,93.63,91.47,92.61,1060899,ZBH
2013-12-20,92.8,93.12,92.35,92.74,1341800,ZBH
2013-12-23,93.115,93.53,92.73,93.43,643144,ZBH
2013-12-24,93.0,93.48,92.76,93.1,395796,ZBH
2013-12-26,93.14,93.7,93.0301,93.43,288828,ZBH
2013-12-27,93.33,93.54,92.92,93.24,360280,ZBH
2013-12-30,93.24,93.41,92.9,93.2,623173,ZBH
2013-12-31,93.5,93.65,92.88,93.19,649985,ZBH
2014-01-02,92.63,92.82,91.97,92.24,868763,ZBH
2014-01-03,92.58,93.89,92.41,92.64,1288207,ZBH
2014-01-06,93.79,94.0,92.93,93.24,1414955,ZBH
2014-01-07,93.42,95.12,93.42,95.1,1852572,ZBH
2014-01-08,95.81,97.48,95.48,97.43,1880549,ZBH
2014-01-09,97.5,97.61,96.33,96.47,1351491,ZBH
2014-01-10,96.3,97.12,95.89,96.68,1351797,ZBH
2014-01-13,96.61,97.115,95.4,95.65,1013820,ZBH
2014-01-14,96.14,96.92,95.76,96.8,716331,ZBH
2014-01-15,96.95,97.86,96.43,97.71,982328,ZBH
2014-01-16,97.8,97.82,96.92,97.05,873086,ZBH
2014-01-17,96.98,96.988,95.64,95.93,1083509,ZBH
2014-01-21,97.44,97.72,95.73,96.45,837782,ZBH
2014-01-22,96.47,96.69,95.76,96.41,741863,ZBH
2014-01-23,96.37,96.89,94.84,95.38,995997,ZBH
2014-01-24,94.4,94.96,93.24,93.36,1036569,ZBH
2014-01-27,93.53,94.085,92.5,93.21,969089,ZBH
2014-01-28,93.4,94.93,93.32,94.28,1059080,ZBH
2014-01-29,93.39,94.33,92.92,93.22,1474052,ZBH
2014-01-30,93.74,95.38,92.9,93.04,1908997,ZBH
2014-01-31,93.49,94.422,92.5,93.97,1473469,ZBH
2014-02-03,94.0,94.186,90.77,90.87,1181189,ZBH
2014-02-04,91.33,91.78,90.8,91.32,1142379,ZBH
2014-02-05,91.01,92.51,90.78,92.18,1190267,ZBH
2014-02-06,92.03,92.7499,91.87,92.55,883624,ZBH
2014-02-07,92.81,94.63,92.65,94.49,1178193,ZBH
2014-02-10,94.08,95.69,94.08,95.55,1368786,ZBH
2014-02-11,95.27,95.86,94.92,95.74,1091435,ZBH
2014-02-12,95.55,95.99,94.45,95.4,989204,ZBH
2014-02-13,94.91,96.21,94.75,96.12,898942,ZBH
2014-02-14,96.15,96.57,95.52,96.07,974663,ZBH
2014-02-18,96.35,96.85,95.84,96.0,1261515,ZBH
2014-02-19,95.73,96.37,94.67,94.7,1269540,ZBH
2014-02-20,94.98,95.51,94.45,95.3,1821663,ZBH
2014-02-21,95.17,96.14,94.76,95.4,1323699,ZBH
2014-02-24,95.51,96.49,95.51,95.59,749831,ZBH
2014-02-25,95.29,96.165,94.74,95.08,1064522,ZBH
2014-02-26,95.12,95.685,94.93,95.2,902455,ZBH
2014-02-27,95.12,95.49,94.51,95.25,737459,ZBH
2014-02-28,95.47,95.77,93.45,93.84,1780419,ZBH
2014-03-03,92.96,95.1,92.77,94.4,1395920,ZBH
2014-03-04,95.57,97.37,95.56,97.05,1472966,ZBH
2014-03-05,96.78,97.4,96.28,97.16,1097540,ZBH
2014-03-06,97.2,98.87,97.19,98.25,1480940,ZBH
2014-03-07,98.56,98.75,97.32,98.06,1152033,ZBH
2014-03-10,97.95,98.38,97.7501,98.35,678862,ZBH
2014-03-11,98.37,98.95,97.63,97.86,1021679,ZBH
2014-03-12,96.45,97.71,96.45,96.81,1935800,ZBH
2014-03-13,97.07,97.59,94.38,94.45,2717183,ZBH
2014-03-14,94.7,95.81,94.1,94.15,1833327,ZBH
2014-03-17,94.26,94.81,93.86,94.31,974206,ZBH
2014-03-18,94.37,95.27,94.0701,95.19,854039,ZBH
2014-03-19,95.0,96.06,94.24,94.73,679032,ZBH
2014-03-20,94.67,94.91,94.09,94.77,709171,ZBH
2014-03-21,95.52,95.65,93.32,93.54,1229657,ZBH
2014-03-24,94.0,94.11,91.42,92.06,1335861,ZBH
2014-03-25,92.56,93.28,92.05,92.98,957677,ZBH
2014-03-26,93.15,93.93,92.59,92.59,740508,ZBH
2014-03-27,92.67,92.928,91.63,92.76,853956,ZBH
2014-03-28,93.01,94.32,92.89,93.71,735197,ZBH
2014-03-31,94.29,94.75,93.69,94.58,752684,ZBH
2014-04-01,94.31,95.56,94.31,95.31,856157,ZBH
2014-04-02,95.42,96.85,95.16,96.57,969451,ZBH
2014-04-03,97.07,98.1,96.72,97.97,1179483,ZBH
2014-04-04,98.3,98.93,96.32,96.67,1194241,ZBH
2014-04-07,96.76,96.87,94.74,94.85,1005971,ZBH
2014-04-08,94.65,95.0,93.09,93.85,1629786,ZBH
2014-04-09,94.01,96.13,93.46,96.02,1381469,ZBH
2014-04-10,96.09,96.2,92.42,92.67,1040083,ZBH
2014-04-11,92.33,93.06,91.45,91.5,1212188,ZBH
2014-04-14,92.57,93.39,92.15,93.07,1190608,ZBH
2014-04-15,92.85,93.28,90.48,92.62,1456388,ZBH
2014-04-16,93.42,93.42,90.97,91.57,1175852,ZBH
2014-04-17,91.48,92.27,90.96,90.99,1152343,ZBH
2014-04-21,91.93,92.1,91.3,91.91,1421587,ZBH
2014-04-22,92.0,92.2708,91.64,91.68,1155730,ZBH
2014-04-23,91.5,91.94,91.1,91.45,1301995,ZBH
2014-04-24,107.0,108.33,100.92,101.97,12394537,ZBH
2014-04-25,100.97,102.56,99.91,100.54,4971738,ZBH
2014-04-28,100.47,100.5,97.59,98.45,3382476,ZBH
2014-04-29,98.86,99.34,97.845,97.91,1618826,ZBH
2014-04-30,97.57,97.91,96.549,96.8,1917355,ZBH
2014-05-01,97.0,98.17,96.85,97.5,1945819,ZBH
2014-05-02,97.59,98.27,97.3,98.11,2514929,ZBH
2014-05-05,97.13,99.11,96.34,99.03,2503106,ZBH
2014-05-06,98.78,100.7,98.09,100.06,3523115,ZBH
2014-05-07,100.11,100.24,98.83,100.03,1354023,ZBH
2014-05-08,100.1,101.4,98.9,99.4,1688235,ZBH
2014-05-09,99.18,100.35,97.91,99.98,2115792,ZBH
2014-05-12,100.61,101.35,99.86,100.88,1362603,ZBH
2014-05-13,101.5,101.9,100.48,101.28,1792871,ZBH
2014-05-14,101.8,101.91,100.59,100.93,1641497,ZBH
2014-05-15,101.89,102.0,99.8,100.15,2341514,ZBH
2014-05-16,99.95,101.07,99.95,100.61,1639771,ZBH
2014-05-19,100.97,102.67,100.78,102.0,1626222,ZBH
2014-05-20,101.57,102.39,101.2,101.56,1313707,ZBH
2014-05-21,102.04,102.17,101.02,101.51,796057,ZBH
2014-05-22,101.52,102.43,101.43,101.77,1242325,ZBH
2014-05-23,102.05,102.26,101.43,101.84,735622,ZBH
2014-05-27,101.96,102.78,101.7,102.62,1067640,ZBH
2014-05-28,103.09,103.14,102.33,102.91,1869057,ZBH
2014-05-29,102.92,103.98,102.84,103.86,1059050,ZBH
2014-05-30,103.74,104.38,103.6,104.35,1359468,ZBH
2014-06-02,104.31,104.9,103.99,104.67,996859,ZBH
2014-06-03,104.54,106.47,104.14,106.09,2582822,ZBH
2014-06-04,106.19,107.24,105.81,106.85,1344747,ZBH
2014-06-05,105.69,107.29,105.69,106.98,974412,ZBH
2014-06-06,106.94,107.66,106.76,107.2,1048404,ZBH
2014-06-09,107.62,107.65,106.31,106.81,782539,ZBH
2014-06-10,106.4,106.8,105.625,106.6,728199,ZBH
2014-06-11,106.42,106.42,105.43,105.81,622134,ZBH
2014-06-12,105.93,105.98,104.8,105.32,1447976,ZBH
2014-06-13,105.81,106.01,105.11,105.58,796011,ZBH
2014-06-16,105.95,107.0,104.91,104.98,1286570,ZBH
2014-06-17,104.58,105.44,104.46,104.73,1075786,ZBH
2014-06-18,104.49,106.09,103.97,106.03,898048,ZBH
2014-06-19,105.93,106.38,104.83,105.63,1108420,ZBH
2014-06-20,105.49,105.87,105.29,105.58,2160076,ZBH
2014-06-23,105.74,106.44,104.92,104.93,796169,ZBH
2014-06-24,105.05,105.43,104.095,104.16,1084390,ZBH
2014-06-25,104.2,105.47,103.9,105.37,1052259,ZBH
2014-06-26,105.28,105.53,104.79,105.12,916390,ZBH
2014-06-27,104.55,105.265,104.0,104.35,1142812,ZBH
2014-06-30,104.5,104.86,103.4,103.86,1076202,ZBH
2014-07-01,103.76,105.42,103.76,104.89,905171,ZBH
2014-07-02,104.35,105.15,104.35,104.86,512465,ZBH
2014-07-03,105.05,105.47,104.2,105.13,470763,ZBH
2014-07-07,104.47,104.73,103.52,104.48,977739,ZBH
2014-07-08,104.48,104.49,102.88,103.36,826105,ZBH
2014-07-09,103.5,104.2238,103.36,103.79,585252,ZBH
2014-07-10,103.07,103.83,102.0,103.67,1080179,ZBH
2014-07-11,103.56,103.87,102.95,103.79,694722,ZBH
2014-07-14,104.28,104.93,103.15,103.26,733860,ZBH
2014-07-15,103.16,103.62,101.971,102.74,1088235,ZBH
2014-07-16,103.2,103.36,102.39,102.79,869093,ZBH
2014-07-17,102.46,102.9,100.63,100.71,804921,ZBH
2014-07-18,100.77,102.77,99.98,102.44,1131836,ZBH
2014-07-21,101.98,102.41,101.02,101.42,1008881,ZBH
2014-07-22,103.81,104.46,101.34,102.17,947919,ZBH
2014-07-23,102.27,103.68,101.9101,103.16,1733819,ZBH
2014-07-24,99.28,100.42,98.4,99.82,2814594,ZBH
2014-07-25,99.52,101.04,99.29,100.81,1474914,ZBH
2014-07-28,101.97,102.03,100.01,100.57,854294,ZBH
2014-07-29,100.65,101.31,100.01,100.93,1186941,ZBH
2014-07-30,101.3,102.73,101.28,102.22,1821072,ZBH
2014-07-31,101.37,102.37,100.0,100.07,1809925,ZBH
2014-08-01,99.61,100.22,98.46,100.14,799115,ZBH
2014-08-04,99.61,100.22,98.46,100.14,799115,ZBH
2014-08-05,99.68,99.915,98.13,98.36,1128269,ZBH
2014-08-06,98.1,98.41,95.96,96.35,2995212,ZBH
2014-08-07,97.02,97.18,95.02,95.31,1750701,ZBH
2014-08-08,95.67,96.18,94.73,96.08,1368867,ZBH
2014-08-11,96.57,96.96,95.88,96.32,873930,ZBH
2014-08-12,96.15,97.11,95.8,96.71,1556272,ZBH
2014-08-13,96.93,97.82,96.56,97.68,1033989,ZBH
2014-08-14,97.68,98.14,97.4,97.83,1428444,ZBH
2014-08-15,97.96,98.15,96.62,97.48,1171360,ZBH
2014-08-18,97.88,99.32,97.88,99.31,1591912,ZBH
2014-08-19,99.61,100.2,99.41,99.94,943988,ZBH
2014-08-20,99.82,100.3,99.35,99.81,1156922,ZBH
2014-08-21,99.98,100.68,99.88,100.62,630701,ZBH
2014-08-22,100.44,100.789,99.45,99.49,1014278,ZBH
2014-08-25,100.24,101.04,99.98,100.46,669786,ZBH
2014-08-26,100.54,101.21,100.4,100.76,752196,ZBH
2014-08-27,100.86,101.08,99.72,99.78,853265,ZBH
2014-08-28,99.31,99.65,99.0,99.45,715412,ZBH
2014-08-29,99.6,99.6,98.74,99.31,1015724,ZBH
2014-09-02,99.72,99.72,98.81,99.29,1037590,ZBH
2014-09-03,99.75,100.58,99.4153,100.32,1053960,ZBH
2014-09-04,100.73,102.53,100.23,100.65,1193102,ZBH
2014-09-05,100.37,101.08,99.92,101.07,562855,ZBH
2014-09-08,101.0,101.33,100.571,100.92,825846,ZBH
2014-09-09,101.56,103.54,101.56,102.44,2060352,ZBH
2014-09-10,102.81,104.98,102.1,104.75,2027311,ZBH
2014-09-11,104.08,105.38,103.86,105.23,1677410,ZBH
2014-09-12,104.99,105.68,104.44,104.94,1469954,ZBH
2014-09-15,104.93,104.93,104.19,104.49,785295,ZBH
2014-09-16,104.31,105.16,103.76,104.94,985759,ZBH
2014-09-17,104.89,105.17,103.57,103.97,1239458,ZBH
2014-09-18,104.23,104.304,103.58,104.25,1450479,ZBH
2014-09-19,104.68,104.92,103.5,103.99,1243202,ZBH
2014-09-22,103.55,103.96,103.03,103.7,1015228,ZBH
2014-09-23,102.23,103.45,102.1,102.42,1388824,ZBH
2014-09-24,102.37,103.98,102.12,103.63,1268937,ZBH
2014-09-25,103.24,103.3,101.25,101.25,1915619,ZBH
2014-09-26,101.33,102.14,101.16,101.66,965106,ZBH
2014-09-29,100.76,101.7,100.7,101.46,605164,ZBH
2014-09-30,101.59,101.8295,100.55,100.55,1025340,ZBH
2014-10-01,100.63,101.17,99.5,100.76,1687132,ZBH
2014-10-02,100.94,102.59,98.87,102.2,2721567,ZBH
2014-10-03,102.45,102.93,102.17,102.59,731315,ZBH
2014-10-06,103.37,104.44,102.39,102.99,966923,ZBH
2014-10-07,102.5,102.76,101.35,101.4,684865,ZBH
2014-10-08,101.82,103.71,101.2125,103.54,805452,ZBH
2014-10-09,103.13,103.42,101.52,101.73,1156746,ZBH
2014-10-10,102.0,103.72,101.06,101.08,882574,ZBH
2014-10-13,100.92,101.054,98.63,98.73,1014315,ZBH
2014-10-14,99.23,99.47,97.175,97.54,1300945,ZBH
2014-10-15,95.81,97.87,95.33,97.72,2268347,ZBH
2014-10-16,96.0,97.06,95.75,95.95,1781645,ZBH
2014-10-17,96.86,97.935,96.62,97.52,912770,ZBH
2014-10-20,97.56,99.26,97.09,99.19,1101474,ZBH
2014-10-21,99.65,101.43,99.63,101.32,1027248,ZBH
2014-10-22,101.84,101.9,99.88,100.2,1335695,ZBH
2014-10-23,103.48,106.3,102.68,104.57,1697612,ZBH
2014-10-24,104.57,105.5,104.545,105.29,573875,ZBH
2014-10-27,105.17,105.9,104.72,104.98,574728,ZBH
2014-10-28,105.62,108.37,105.24,108.1,1701218,ZBH
2014-10-29,108.1,108.95,107.74,108.15,1360394,ZBH
2014-10-30,107.97,109.55,107.51,109.28,787372,ZBH
2014-10-31,110.35,111.29,110.0,111.24,1486169,ZBH
2014-11-03,111.18,111.5,109.5,110.41,789408,ZBH
2014-11-04,110.1,110.63,108.94,109.21,1020078,ZBH
2014-11-05,110.47,111.1,109.44,110.99,1196085,ZBH
2014-11-06,110.96,111.36,110.16,110.19,741834,ZBH
2014-11-07,109.81,110.0,107.81,108.19,829771,ZBH
2014-11-10,108.61,110.51,108.2,110.42,802113,ZBH
2014-11-11,110.49,111.51,109.77,111.07,568457,ZBH
2014-11-12,110.78,111.03,110.27,110.87,783030,ZBH
2014-11-13,111.23,111.23,110.15,110.61,811777,ZBH
2014-11-14,110.66,110.83,109.75,110.12,702729,ZBH
2014-11-17,110.12,110.9,109.9372,110.68,964554,ZBH
2014-11-18,110.25,111.97,110.14,111.5,688679,ZBH
2014-11-19,111.19,111.27,110.42,110.55,518740,ZBH
2014-11-20,109.7,110.44,109.01,110.12,985701,ZBH
2014-11-21,111.23,111.63,109.7,110.48,821242,ZBH
2014-11-24,110.12,110.435,108.7625,110.08,1355368,ZBH
2014-11-25,110.5,111.2,110.27,111.08,923555,ZBH
2014-11-26,111.36,111.77,110.98,111.63,595022,ZBH
2014-11-28,111.63,113.0,111.63,112.29,426898,ZBH
2014-12-01,112.19,112.62,111.31,111.47,613003,ZBH
2014-12-02,111.74,114.975,111.65,114.43,1504922,ZBH
2014-12-03,114.31,114.41,113.26,113.65,978397,ZBH
2014-12-04,113.21,114.56,113.12,113.96,732956,ZBH
2014-12-05,114.29,115.88,113.61,114.96,1018655,ZBH
2014-12-08,114.96,115.55,114.69,114.85,644459,ZBH
2014-12-09,113.42,114.06,113.17,113.73,986386,ZBH
2014-12-10,113.81,113.83,111.26,111.51,924065,ZBH
2014-12-11,112.03,113.78,112.03,113.24,961708,ZBH
2014-12-12,112.16,112.99,111.34,111.34,879074,ZBH
2014-12-15,112.07,112.35,109.84,110.26,753207,ZBH
2014-12-16,110.15,111.61,108.77,108.79,1043861,ZBH
2014-12-17,109.61,112.13,109.13,111.92,926323,ZBH
2014-12-18,113.34,114.94,112.64,114.94,957787,ZBH
2014-12-19,115.63,116.04,114.05,114.91,1271670,ZBH
2014-12-22,115.07,115.74,114.36,115.05,629534,ZBH
2014-12-23,115.53,116.14,113.16,113.47,1287659,ZBH
2014-12-24,113.51,114.68,113.23,114.11,306626,ZBH
2014-12-26,114.16,115.18,113.95,114.17,400193,ZBH
2014-12-29,113.75,114.31,113.25,113.5,450521,ZBH
2014-12-30,113.49,115.55,113.46,114.57,625307,ZBH
2014-12-31,115.06,115.75,113.39,113.42,694720,ZBH
2015-01-02,114.21,114.61,111.78,112.59,909491,ZBH
2015-01-05,114.01,117.19,114.01,116.79,2163761,ZBH
2015-01-06,117.16,117.23,115.13,115.8,1782098,ZBH
2015-01-07,116.2,119.58,116.01,118.68,1462026,ZBH
2015-01-08,119.04,120.598,118.766,119.94,1408433,ZBH
2015-01-09,118.06,119.5,117.5,118.21,2124069,ZBH
2015-01-12,118.21,118.77,117.68,118.49,1001933,ZBH
2015-01-13,119.0,120.7,117.72,118.75,1613850,ZBH
2015-01-14,116.95,117.69,115.77,117.18,1042773,ZBH
2015-01-15,117.2,117.61,114.96,114.98,1532132,ZBH
2015-01-16,114.85,117.11,114.85,117.0,1232873,ZBH
2015-01-20,117.73,118.39,114.82,115.89,928995,ZBH
2015-01-21,115.7,116.56,114.92,115.88,642753,ZBH
2015-01-22,116.27,118.42,115.78,118.35,711260,ZBH
2015-01-23,118.35,118.55,116.95,116.98,583174,ZBH
2015-01-26,116.89,117.09,116.03,117.07,1190326,ZBH
2015-01-27,116.16,117.35,115.29,116.23,797176,ZBH
2015-01-28,116.37,117.54,114.35,114.5,1590066,ZBH
2015-01-29,112.65,114.39,111.2,112.52,3235027,ZBH
2015-01-30,111.99,114.64,111.96,112.1,1939721,ZBH
2015-02-02,112.48,114.12,111.06,113.98,1099356,ZBH
2015-02-03,115.43,116.87,114.49,116.66,1693635,ZBH
2015-02-04,115.35,116.27,115.15,115.52,1110282,ZBH
2015-02-05,116.38,117.37,116.01,117.1,944817,ZBH
2015-02-06,116.9,117.45,115.78,116.15,1062898,ZBH
2015-02-09,115.16,115.96,114.405,114.77,1324569,ZBH
2015-02-10,116.19,117.405,115.12,117.07,1011114,ZBH
2015-02-11,117.07,117.88,116.6,116.9,1161511,ZBH
2015-02-12,118.32,118.36,116.7,118.15,978110,ZBH
2015-02-13,117.9,119.36,117.815,119.33,1085816,ZBH
2015-02-17,119.33,120.66,118.79,120.39,1228977,ZBH
2015-02-18,120.55,120.62,119.73,120.3,1109641,ZBH
2015-02-19,120.12,120.66,119.84,120.2,720813,ZBH
2015-02-20,119.87,121.69,119.62,121.59,1058168,ZBH
2015-02-23,121.59,121.59,120.73,121.31,770060,ZBH
2015-02-24,121.07,121.84,120.7,121.76,819470,ZBH
2015-02-25,121.45,121.75,120.44,120.52,986266,ZBH
2015-02-26,120.52,121.39,119.864,121.33,579436,ZBH
2015-02-27,120.98,121.365,120.3,120.39,698062,ZBH
2015-03-02,120.69,121.54,120.2,121.39,1266796,ZBH
2015-03-03,121.19,121.282,118.71,119.27,873282,ZBH
2015-03-04,119.15,119.66,117.97,118.76,1028427,ZBH
2015-03-05,119.14,119.74,118.63,119.18,1145385,ZBH
2015-03-06,119.13,119.14,116.24,116.35,1243225,ZBH
2015-03-09,116.95,117.2299,116.19,116.95,1204222,ZBH
2015-03-10,115.54,116.71,115.23,115.51,1171170,ZBH
2015-03-11,116.15,116.96,115.85,116.23,1021143,ZBH
2015-03-12,116.63,117.66,116.44,117.2,1260758,ZBH
2015-03-13,117.56,118.2,115.38,116.25,1323105,ZBH
2015-03-16,116.65,118.23,116.65,118.02,761006,ZBH
2015-03-17,117.3,117.3,114.51,115.28,2853966,ZBH
2015-03-18,115.19,119.92,114.7,119.21,2317421,ZBH
2015-03-19,118.6,118.77,118.05,118.56,1249233,ZBH
2015-03-20,119.31,119.73,118.33,118.76,1390213,ZBH
2015-03-23,118.76,119.32,118.08,118.47,848097,ZBH
2015-03-24,118.01,118.68,117.31,117.31,1142325,ZBH
2015-03-25,117.33,118.2,115.2,115.31,1009896,ZBH
2015-03-26,115.34,116.62,114.66,115.65,793707,ZBH
2015-03-27,115.7,117.93,115.526,117.5,1289610,ZBH
2015-03-30,118.06,118.99,117.77,118.57,723078,ZBH
2015-03-31,117.86,118.21,117.12,117.52,961486,ZBH
2015-04-01,118.22,118.47,115.71,116.19,1049487,ZBH
2015-04-02,116.34,117.66,115.78,116.92,632772,ZBH
2015-04-06,116.14,117.63,115.82,117.36,623069,ZBH
2015-04-07,117.19,117.99,115.97,116.01,634777,ZBH
2015-04-08,116.09,116.89,115.2301,116.12,672023,ZBH
2015-04-09,116.3,117.32,115.59,117.2,840916,ZBH
2015-04-10,117.53,117.86,117.07,117.45,958606,ZBH
2015-04-13,117.74,118.34,115.97,116.21,1176729,ZBH
2015-04-14,116.4,117.11,115.23,115.96,1241602,ZBH
2015-04-15,116.18,116.62,115.55,115.62,986782,ZBH
2015-04-16,115.43,115.84,114.98,115.36,1002602,ZBH
2015-04-17,114.99,115.1,113.71,114.61,1093115,ZBH
2015-04-20,115.08,116.45,114.88,115.92,583418,ZBH
2015-04-21,116.39,117.79,116.34,117.37,824377,ZBH
2015-04-22,117.12,118.27,116.57,117.49,731597,ZBH
2015-04-23,117.36,119.1,116.71,118.57,740564,ZBH
2015-04-24,118.09,118.92,117.73,118.76,737630,ZBH
2015-04-27,119.0,119.0,116.35,116.61,820785,ZBH
2015-04-28,116.04,117.16,114.52,116.73,1131253,ZBH
2015-04-29,116.43,116.79,114.83,115.34,1305903,ZBH
2015-04-30,111.59,112.01,108.54,109.84,3317563,ZBH
2015-05-01,110.17,111.13,109.48,110.43,1413493,ZBH
2015-05-04,110.72,111.645,110.41,110.68,1297810,ZBH
2015-05-05,110.69,110.87,109.55,110.51,2116152,ZBH
2015-05-06,110.86,111.33,109.23,110.1,1919381,ZBH
2015-05-07,110.38,111.33,110.07,111.04,1668309,ZBH
2015-05-08,112.2,113.1,111.71,112.95,1244732,ZBH
2015-05-11,112.57,113.75,112.3775,113.18,1409595,ZBH
2015-05-12,112.51,112.94,111.63,112.24,2028782,ZBH
2015-05-13,112.64,112.71,111.73,111.84,953090,ZBH
2015-05-14,112.74,113.65,112.14,113.57,1270531,ZBH
2015-05-15,113.53,113.76,112.81,113.18,783334,ZBH
2015-05-18,113.36,114.56,113.12,114.28,598005,ZBH
2015-05-19,114.21,114.76,113.73,114.34,706854,ZBH
2015-05-20,114.38,114.906,113.92,114.34,441289,ZBH
2015-05-21,114.02,114.53,113.9,114.46,584018,ZBH
2015-05-22,114.08,114.47,113.23,113.77,1013332,ZBH
2015-05-26,113.79,113.79,112.71,113.09,1136566,ZBH
2015-05-27,113.69,114.43,112.71,114.27,869336,ZBH
2015-05-28,113.95,114.35,112.75,113.39,1830923,ZBH
2015-05-29,112.99,114.87,112.56,114.09,1796724,ZBH
2015-06-01,114.58,115.22,113.94,114.77,887276,ZBH
2015-06-02,114.14,114.83,113.99,114.16,684381,ZBH
2015-06-03,114.27,114.68,113.66,113.9,720011,ZBH
2015-06-04,112.93,114.19,112.82,113.07,895727,ZBH
2015-06-05,113.0,113.4,112.34,113.25,952216,ZBH
2015-06-08,113.54,114.47,113.09,113.14,876066,ZBH
2015-06-09,113.07,113.89,112.57,112.64,855432,ZBH
2015-06-10,113.26,114.01,112.59,113.66,1300482,ZBH
2015-06-11,113.89,114.36,113.61,114.11,1405687,ZBH
2015-06-12,113.33,113.71,112.05,112.2,1243008,ZBH
2015-06-15,111.52,112.02,110.95,111.67,1100065,ZBH
2015-06-16,111.64,112.84,111.28,112.55,755601,ZBH
2015-06-17,113.02,113.28,111.74,112.5,656388,ZBH
2015-06-18,113.04,113.7699,112.96,113.3,1013330,ZBH
2015-06-19,113.4,113.77,112.57,112.66,1616619,ZBH
2015-06-22,113.28,113.915,112.98,113.4,825030,ZBH
2015-06-23,113.7,113.77,112.2,112.68,825724,ZBH
2015-06-24,112.5,115.5,112.1601,113.52,3486819,ZBH
2015-06-25,113.53,114.21,112.92,113.27,1581017,ZBH
2015-06-26,113.7,114.09,113.11,113.56,1802629,ZBH
2015-06-29,107.0,114.41,97.48,109.29,1562088,ZBH
2015-06-30,110.5,110.9,108.75,109.23,2225280,ZBH
2015-07-01,110.0,111.35,109.01,109.21,1240381,ZBH
2015-07-02,110.0,110.98,107.0,108.19,1402447,ZBH
2015-07-06,108.19,109.54,107.61,108.79,1524480,ZBH
2015-07-07,108.9,109.82,107.99,109.77,795821,ZBH
2015-07-08,108.58,109.29,107.71,107.94,1127310,ZBH
2015-07-09,109.0,109.49,106.77,106.84,1244368,ZBH
2015-07-10,107.85,108.93,106.67,106.81,1893155,ZBH
2015-07-13,107.27,108.45,107.11,107.63,959630,ZBH
2015-07-14,108.12,108.24,107.13,107.4,798504,ZBH
2015-07-15,107.86,108.0,107.02,107.13,950843,ZBH
2015-07-16,107.86,108.2,107.38,107.77,1038402,ZBH
2015-07-17,107.08,108.05,106.9,107.5,890004,ZBH
2015-07-20,107.64,108.33,107.46,108.03,1042484,ZBH
2015-07-21,108.06,108.68,107.22,108.26,1006509,ZBH
2015-07-22,108.19,109.04,107.82,108.54,1453928,ZBH
2015-07-23,108.13,108.9,107.59,107.85,916586,ZBH
2015-07-24,107.53,108.01,106.6,106.66,693866,ZBH
2015-07-27,106.4,106.5,105.56,105.78,739382,ZBH
2015-07-28,105.33,106.66,105.16,106.5,975576,ZBH
2015-07-29,106.82,107.47,106.22,107.0,1188175,ZBH
2015-07-30,107.0,107.56,104.4301,104.85,2252409,ZBH
2015-07-31,104.85,105.45,103.69,104.07,1546776,ZBH
2015-08-03,104.47,105.09,103.75,104.33,1520041,ZBH
2015-08-04,104.46,105.3199,102.9,103.13,1044892,ZBH
2015-08-05,104.01,104.45,103.44,103.88,1058918,ZBH
2015-08-06,103.66,103.76,101.29,101.69,1458445,ZBH
2015-08-07,101.79,101.9,100.36,101.73,1423283,ZBH
2015-08-10,102.73,103.6,101.96,103.43,1207557,ZBH
2015-08-11,103.07,104.34,102.7,104.17,1689406,ZBH
2015-08-12,103.18,103.68,101.7,103.68,1568639,ZBH
2015-08-13,105.7,110.81,103.4,104.36,1279291,ZBH
2015-08-14,104.4,105.65,102.88,105.53,1478568,ZBH
2015-08-17,104.7,106.44,104.24,106.39,1058499,ZBH
2015-08-18,105.97,106.38,105.49,105.97,910857,ZBH
2015-08-19,105.32,106.9,104.5,106.14,1252512,ZBH
2015-08-20,104.88,105.66,104.59,104.88,1457794,ZBH
2015-08-21,104.56,105.71,103.99,104.36,2229339,ZBH
2015-08-24,101.11,102.0,94.73,99.57,2782148,ZBH
2015-08-25,104.43,104.53,98.03,98.03,1495636,ZBH
2015-08-26,99.17,101.16,98.03,101.02,1301292,ZBH
2015-08-27,100.96,103.45,100.92,103.41,1474715,ZBH
2015-08-28,103.0,104.48,101.67,104.37,1494087,ZBH
2015-08-31,103.6,104.89,103.45,103.56,1627314,ZBH
2015-09-01,102.75,102.75,100.09,100.65,1598755,ZBH
2015-09-02,100.93,101.66,100.32,101.63,1293842,ZBH
2015-09-03,101.79,103.53,101.11,102.09,1280377,ZBH
2015-09-04,100.56,101.39,100.04,100.46,1669526,ZBH
2015-09-08,101.98,102.74,101.37,102.69,1233300,ZBH
2015-09-09,103.35,104.0,100.89,101.23,1501084,ZBH
2015-09-10,98.89,100.99,98.4,100.1,1615695,ZBH
2015-09-11,100.44,100.52,99.68,100.2,1343736,ZBH
2015-09-14,99.49,100.34,98.59,99.04,1473341,ZBH
2015-09-15,100.05,102.95,99.11,99.97,1016142,ZBH
2015-09-16,100.22,101.02,99.02,100.74,1146379,ZBH
2015-09-17,101.32,102.2,100.37,100.89,780764,ZBH
2015-09-18,99.98,100.07,98.95,99.2,1621964,ZBH
2015-09-21,99.32,100.62,98.08,98.19,1711887,ZBH
2015-09-22,97.77,97.9,96.85,97.58,2274481,ZBH
2015-09-23,97.37,99.82,96.99,97.35,862940,ZBH
2015-09-24,96.51,97.59,95.19,95.62,1327797,ZBH
2015-09-25,96.09,96.94,93.61,94.44,1577495,ZBH
2015-09-28,93.99,94.06,90.92,92.41,2274983,ZBH
2015-09-29,92.23,94.24,92.11,93.79,2290210,ZBH
2015-09-30,94.55,94.91,93.13,93.93,1954062,ZBH
2015-10-01,93.82,94.12,92.0,93.96,1557331,ZBH
2015-10-02,88.77,95.28,88.77,95.27,1314236,ZBH
2015-10-05,95.85,96.31,94.89,95.5,1312697,ZBH
2015-10-06,95.44,96.1,93.14,93.99,2332476,ZBH
2015-10-07,94.61,95.055,94.1,94.89,598052,ZBH
2015-10-08,94.65,95.55,93.65,95.44,952115,ZBH
2015-10-09,95.58,96.66,95.31,96.45,968051,ZBH
2015-10-12,96.24,96.83,95.49,96.51,979863,ZBH
2015-10-13,95.87,96.73,95.56,96.09,1387688,ZBH
2015-10-14,96.31,96.35,95.08,95.19,866403,ZBH
2015-10-15,95.19,98.09,95.0,97.92,1543249,ZBH
2015-10-16,98.03,98.86,97.81,98.54,1448336,ZBH
2015-10-19,98.14,99.27,97.73,98.19,1019640,ZBH
2015-10-20,97.89,98.04,96.93,97.71,723482,ZBH
2015-10-21,97.85,98.41,96.73,96.9,1211336,ZBH
2015-10-22,96.9,97.63,94.21,94.39,1928579,ZBH
2015-10-23,94.86,96.52,93.92,94.56,1963642,ZBH
2015-10-26,94.24,94.79,93.69,94.67,939953,ZBH
2015-10-27,94.19,95.5,93.93,95.19,1121728,ZBH
2015-10-28,95.22,98.49,94.08,97.87,1698478,ZBH
2015-10-29,102.17,105.57,102.1,104.87,2597357,ZBH
2015-10-30,104.75,105.85,103.52,104.57,1896819,ZBH
2015-11-02,104.78,107.11,104.6,106.95,1429134,ZBH
2015-11-03,106.77,107.0,105.72,106.4,1103757,ZBH
2015-11-04,107.54,108.03,107.0,107.79,1134103,ZBH
2015-11-05,107.4,108.16,106.72,107.85,1060362,ZBH
2015-11-06,107.35,108.1,106.31,107.28,1410335,ZBH
2015-11-09,107.16,107.41,106.5,106.92,736819,ZBH
2015-11-10,107.21,107.74,106.755,107.26,598593,ZBH
2015-11-11,107.33,107.73,106.43,106.63,465883,ZBH
2015-11-12,102.28,105.63,102.28,104.65,1375610,ZBH
2015-11-13,104.57,105.22,103.97,104.29,738233,ZBH
2015-11-16,104.63,105.61,103.77,105.59,777823,ZBH
2015-11-17,105.21,106.16,104.65,104.75,698726,ZBH
2015-11-18,104.75,105.85,104.11,104.97,1236557,ZBH
2015-11-19,105.0,105.0,102.49,104.07,1051699,ZBH
2015-11-20,104.52,108.99,103.27,103.74,1643326,ZBH
2015-11-23,103.75,103.97,102.25,102.85,1001812,ZBH
2015-11-24,102.1,102.3899,101.11,101.92,1275598,ZBH
2015-11-25,102.18,102.22,101.02,101.29,979233,ZBH
2015-11-27,101.53,101.87,100.52,101.0,891006,ZBH
2015-11-30,101.11,101.95,100.9,101.01,1553894,ZBH
2015-12-01,102.01,102.99,101.8,102.72,1668993,ZBH
2015-12-02,102.72,103.25,102.225,102.26,1582551,ZBH
2015-12-03,102.34,102.72,99.09,99.36,1903812,ZBH
2015-12-04,99.65,101.19,99.36,100.55,1100056,ZBH
2015-12-07,100.44,100.99,99.59,100.41,989634,ZBH
2015-12-08,99.8,100.456,99.08,99.78,1245877,ZBH
2015-12-09,99.34,101.62,98.81,100.0,1832945,ZBH
2015-12-10,100.63,100.63,99.3,99.97,1151488,ZBH
2015-12-11,98.75,99.83,98.52,98.96,936770,ZBH
2015-12-14,99.03,99.71,98.08,99.49,1094122,ZBH
2015-12-15,100.2,101.25,99.46,101.06,1394785,ZBH
2015-12-16,101.22,102.27,100.1,101.93,1031001,ZBH
2015-12-17,101.93,102.35,100.57,100.71,1344774,ZBH
2015-12-18,100.2,100.24,98.88,98.96,1190518,ZBH
2015-12-21,99.36,100.655,98.91,100.23,1164139,ZBH
2015-12-22,100.75,102.0,99.97,101.73,737376,ZBH
2015-12-23,102.24,103.03,101.73,102.77,627464,ZBH
2015-12-24,102.42,103.52,102.42,102.91,233450,ZBH
2015-12-28,102.31,102.72,101.89,102.25,337201,ZBH
2015-12-29,100.77,103.16,100.77,102.77,377310,ZBH
2015-12-30,102.85,103.27,102.16,102.47,350509,ZBH
2015-12-31,101.98,103.13,101.66,102.59,659571,ZBH
2016-01-04,101.12,103.06,100.17,101.81,2042842,ZBH
2016-01-05,102.0,104.46,101.595,103.93,2227988,ZBH
2016-01-06,102.51,105.27,102.37,104.38,2671123,ZBH
2016-01-07,102.16,103.64,101.43,101.98,1776287,ZBH
2016-01-08,102.21,103.07,101.37,101.55,1622573,ZBH
2016-01-11,101.69,102.29,98.62,99.8,1578996,ZBH
2016-01-12,100.68,103.42,99.89,102.87,1840540,ZBH
2016-01-13,103.5,105.29,100.87,101.2,1974261,ZBH
2016-01-14,101.43,103.74,100.95,102.7,1184164,ZBH
2016-01-15,100.23,102.31,99.25,101.08,1516108,ZBH
2016-01-19,101.79,101.93,98.07,99.24,1872148,ZBH
2016-01-20,97.88,99.07,94.85,98.28,1704137,ZBH
2016-01-21,98.52,98.88,97.21,98.18,940542,ZBH
2016-01-22,99.27,99.77,98.21,99.15,921587,ZBH
2016-01-25,98.47,99.79,98.47,99.06,1072317,ZBH
2016-01-26,99.58,102.1,99.37,101.74,1469625,ZBH
2016-01-27,101.89,103.7,100.94,101.64,1970843,ZBH
2016-01-28,103.01,103.94,97.1,97.55,2306972,ZBH
2016-01-29,98.28,99.4199,97.32,99.26,2242571,ZBH
2016-02-01,98.28,99.76,97.76,99.03,1561584,ZBH
2016-02-02,98.43,99.37,97.8,98.04,1204823,ZBH
2016-02-03,98.73,98.86,95.852,97.26,1418090,ZBH
2016-02-04,97.67,98.58,96.94,97.55,1561932,ZBH
2016-02-05,96.06,96.49,94.71,95.01,3952411,ZBH
2016-02-08,94.95,95.14,90.31,92.03,2825845,ZBH
2016-02-09,91.61,92.93,90.76,91.9,1750579,ZBH
2016-02-10,92.09,94.55,92.09,92.91,1279105,ZBH
2016-02-11,91.83,92.42,90.82,91.68,1507447,ZBH
2016-02-12,88.45,92.34,88.27,91.78,1215017,ZBH
2016-02-16,91.92,93.67,91.52,93.62,1316241,ZBH
2016-02-17,94.11,95.845,93.94,95.37,1284474,ZBH
2016-02-18,95.37,95.98,94.69,95.09,849329,ZBH
2016-02-19,94.94,95.09,94.085,94.79,717470,ZBH
2016-02-22,95.64,96.04,94.61,95.14,1112154,ZBH
2016-02-23,94.79,95.4899,92.93,93.56,1445740,ZBH
2016-02-24,93.47,94.62,92.88,94.35,872170,ZBH
2016-02-25,95.03,96.89,94.63,96.89,1453446,ZBH
2016-02-26,96.9,98.24,96.56,97.53,1063748,ZBH
2016-02-29,97.5,98.22,96.66,96.81,1495610,ZBH
2016-03-01,97.0,97.727,95.44,97.39,1484214,ZBH
2016-03-02,97.43,98.0,96.14,97.44,1068419,ZBH
2016-03-03,97.02,99.065,97.02,98.89,1202226,ZBH
2016-03-04,98.08,99.83,97.84,99.29,1134129,ZBH
2016-03-07,98.46,100.72,98.39,100.68,1932433,ZBH
2016-03-08,100.0,101.215,99.42,100.55,1255876,ZBH
2016-03-09,100.65,101.23,100.06,100.38,747947,ZBH
2016-03-10,101.55,101.55,100.42,100.86,1849990,ZBH
2016-03-11,101.86,104.6,101.86,104.6,2302853,ZBH
2016-03-14,104.0,105.48,103.76,105.05,1962403,ZBH
2016-03-15,104.39,105.05,104.1,104.31,1299775,ZBH
2016-03-16,104.1,105.09,103.33,104.26,921995,ZBH
2016-03-17,104.01,104.94,102.9,103.59,758198,ZBH
2016-03-18,103.65,104.72,103.22,104.51,1381832,ZBH
2016-03-21,104.16,104.73,103.29,104.38,702615,ZBH
2016-03-22,103.35,104.82,103.17,104.41,942308,ZBH
2016-03-23,104.58,105.0,103.78,104.43,921766,ZBH
2016-03-24,103.58,104.31,103.07,103.74,852416,ZBH
2016-03-28,105.26,105.93,103.76,104.35,783586,ZBH
2016-03-29,104.43,105.95,103.95,105.84,986521,ZBH
2016-03-30,106.41,107.01,105.93,106.7,1356145,ZBH
2016-03-31,106.88,107.215,106.25,106.63,1322771,ZBH
2016-04-01,106.31,107.64,105.825,107.37,1658605,ZBH
2016-04-04,107.72,108.62,106.55,106.86,1525683,ZBH
2016-04-05,106.07,107.17,105.53,105.98,1348467,ZBH
2016-04-06,105.86,108.57,105.65,108.09,1370074,ZBH
2016-04-07,107.81,108.2,107.17,108.15,1694367,ZBH
2016-04-08,108.5,109.17,108.5,108.96,1319198,ZBH
2016-04-11,109.06,109.71,108.67,109.3,1396002,ZBH
2016-04-12,109.69,111.74,109.38,111.57,1898801,ZBH
2016-04-13,111.83,114.52,111.66,114.45,2541992,ZBH
2016-04-14,114.3,115.76,114.06,115.43,1548371,ZBH
2016-04-15,115.0,115.05,112.08,114.03,1806302,ZBH
2016-04-18,113.66,113.945,112.95,113.61,1145926,ZBH
2016-04-19,114.12,114.59,113.44,113.84,1169401,ZBH
2016-04-20,113.84,115.41,113.36,114.84,1298472,ZBH
2016-04-21,114.51,115.94,113.73,114.4,1230499,ZBH
2016-04-22,114.62,115.21,114.21,114.76,987620,ZBH
2016-04-25,114.11,115.0,113.74,114.66,1020256,ZBH
2016-04-26,115.0,115.55,114.46,115.21,931609,ZBH
2016-04-27,115.54,117.0,115.32,115.89,1378736,ZBH
2016-04-28,116.01,117.77,114.51,115.0,2483645,ZBH
2016-04-29,115.0,116.44,114.35,115.77,1969499,ZBH
2016-05-02,115.77,116.13,114.5,115.93,1632685,ZBH
2016-05-03,115.69,115.94,114.54,114.9,1150755,ZBH
2016-05-04,114.46,114.98,113.74,114.69,1317023,ZBH
2016-05-05,114.9,115.97,114.27,115.94,904524,ZBH
2016-05-06,115.91,116.075,114.39,115.4,851616,ZBH
2016-05-09,115.83,117.29,115.595,116.43,1276480,ZBH
2016-05-10,116.52,117.48,116.31,117.38,922366,ZBH
2016-05-11,117.25,118.56,116.89,116.93,903227,ZBH
2016-05-12,117.23,117.95,116.12,117.44,1284089,ZBH
2016-05-13,117.09,118.61,116.61,117.44,1667020,ZBH
2016-05-16,117.48,119.99,117.45,119.6,1545862,ZBH
2016-05-17,119.06,119.84,117.85,118.5,1060197,ZBH
2016-05-18,118.25,119.72,117.85,118.82,929394,ZBH
2016-05-19,118.23,118.94,116.93,118.19,1003004,ZBH
2016-05-20,118.78,119.71,118.37,119.33,1650727,ZBH
2016-05-23,119.38,119.97,118.96,119.43,1150431,ZBH
2016-05-24,119.75,120.9,119.43,120.76,1616929,ZBH
2016-05-25,121.2,122.27,120.91,121.93,1592999,ZBH
2016-05-26,121.79,122.63,121.03,122.49,1302073,ZBH
2016-05-27,122.34,123.43,122.06,123.07,1022708,ZBH
2016-05-31,122.91,123.0,121.27,122.11,2028868,ZBH
2016-06-01,122.22,122.41,121.02,122.15,952986,ZBH
2016-06-02,122.15,122.91,121.67,122.91,862247,ZBH
2016-06-03,122.72,122.77,121.225,121.82,1246827,ZBH
2016-06-06,121.81,122.29,121.15,121.54,2121741,ZBH
2016-06-07,121.05,121.12,116.22,119.43,4130676,ZBH
2016-06-08,119.43,120.08,118.11,119.76,1648596,ZBH
2016-06-09,119.3,120.13,118.81,119.4,1115027,ZBH
2016-06-10,118.96,119.27,118.215,119.23,1098841,ZBH
2016-06-13,118.47,119.96,118.17,118.24,1578051,ZBH
2016-06-14,115.04,116.83,115.04,116.82,6192030,ZBH
2016-06-15,117.0,117.15,116.13,116.42,1842203,ZBH
2016-06-16,116.08,116.78,114.95,116.71,2138462,ZBH
2016-06-17,116.67,116.88,115.45,116.48,2234644,ZBH
2016-06-20,117.51,119.04,117.33,117.65,2626610,ZBH
2016-06-21,118.59,119.05,117.82,118.6,2469931,ZBH
2016-06-22,118.4,119.53,118.23,118.63,1431352,ZBH
2016-06-23,119.38,120.92,119.155,120.92,1941892,ZBH
2016-06-24,117.78,118.9,116.4,116.69,6623793,ZBH
2016-06-27,116.51,116.72,114.11,115.34,1726846,ZBH
2016-06-28,116.62,117.42,115.52,117.32,1379301,ZBH
2016-06-29,118.24,119.33,117.87,119.15,1309527,ZBH
2016-06-30,119.67,120.38,118.68,120.38,1498957,ZBH
2016-07-01,120.63,121.06,120.25,120.68,863285,ZBH
2016-07-05,120.59,120.6187,119.22,119.95,1189373,ZBH
2016-07-06,119.82,121.87,119.33,121.78,1837830,ZBH
2016-07-07,121.6,122.8,121.58,122.02,1483580,ZBH
2016-07-08,122.93,124.98,121.89,124.89,1370353,ZBH
2016-07-11,124.79,125.49,124.37,125.08,1220278,ZBH
2016-07-12,125.12,126.18,124.85,125.46,1085675,ZBH
2016-07-13,125.34,125.63,124.92,125.57,1055334,ZBH
2016-07-14,126.08,126.65,125.57,126.29,1014397,ZBH
2016-07-15,126.65,126.79,125.15,125.42,847199,ZBH
2016-07-18,125.26,126.079,124.54,124.82,1181455,ZBH
2016-07-19,124.75,125.29,123.8,124.52,1170677,ZBH
2016-07-20,125.33,126.66,125.175,126.49,845725,ZBH
2016-07-21,125.95,127.16,125.0,125.29,1109423,ZBH
2016-07-22,124.79,124.92,122.68,124.48,1532798,ZBH
2016-07-25,124.48,124.48,123.25,123.35,1091386,ZBH
2016-07-26,123.35,123.87,122.57,123.62,1408195,ZBH
2016-07-27,123.62,123.83,121.63,122.68,1563280,ZBH
2016-07-28,126.5,129.58,126.02,127.47,2639224,ZBH
2016-07-29,127.47,131.33,127.455,131.14,1958481,ZBH
2016-08-01,130.87,131.57,130.45,131.06,1420988,ZBH
2016-08-02,130.86,131.36,129.64,130.59,1029293,ZBH
2016-08-03,130.7,130.79,129.97,130.43,952380,ZBH
2016-08-04,130.62,131.08,129.48,130.91,969225,ZBH
2016-08-05,131.23,131.59,130.69,131.4,758127,ZBH
2016-08-08,131.24,131.83,130.89,131.66,736789,ZBH
2016-08-09,131.85,133.19,131.385,133.09,1117831,ZBH
2016-08-10,129.0,129.9,127.88,128.92,4586038,ZBH
2016-08-11,129.01,129.98,129.01,129.5,2208679,ZBH
2016-08-12,129.61,129.98,128.76,129.34,867195,ZBH
2016-08-15,129.49,129.93,129.39,129.91,1383622,ZBH
2016-08-16,129.38,129.49,128.3,128.3,1206329,ZBH
2016-08-17,128.89,129.16,127.09,127.78,1411657,ZBH
2016-08-18,127.95,128.35,127.39,128.02,1214679,ZBH
2016-08-19,127.28,127.96,126.82,127.78,1024246,ZBH
2016-08-22,127.85,128.63,126.89,128.26,797796,ZBH
2016-08-23,128.69,129.9,128.53,129.77,1202913,ZBH
2016-08-24,129.85,130.69,127.56,127.8,1413478,ZBH
2016-08-25,127.5,128.84,127.14,128.16,1269996,ZBH
2016-08-26,128.6,129.68,127.64,129.51,1379038,ZBH
2016-08-29,129.71,130.96,129.56,130.59,856928,ZBH
2016-08-30,131.26,131.32,128.85,129.87,1093231,ZBH
2016-08-31,129.95,130.14,128.898,129.61,1145910,ZBH
2016-09-01,129.5,129.97,128.06,128.35,965288,ZBH
2016-09-02,128.9,129.465,128.59,129.4,1086384,ZBH
2016-09-06,129.57,130.07,129.01,129.94,940858,ZBH
2016-09-07,130.11,131.18,129.53,129.97,1024372,ZBH
2016-09-08,129.79,130.08,129.18,130.0,829335,ZBH
2016-09-09,128.97,129.035,125.28,125.29,1412278,ZBH
2016-09-12,124.75,126.93,124.06,126.55,1713804,ZBH
2016-09-13,125.87,126.07,122.87,123.52,1456911,ZBH
2016-09-14,123.45,124.13,122.97,123.41,1518841,ZBH
2016-09-15,123.39,125.72,122.941,124.89,1096090,ZBH
2016-09-16,124.6,124.98,123.53,124.3,1590598,ZBH
2016-09-19,124.93,125.79,124.54,124.97,889141,ZBH
2016-09-20,125.88,125.95,124.79,124.79,754153,ZBH
2016-09-21,124.87,127.42,124.87,127.19,896658,ZBH
2016-09-22,127.75,129.58,127.46,128.87,965444,ZBH
2016-09-23,128.38,128.77,127.72,128.33,630400,ZBH
2016-09-26,127.6,127.81,126.76,126.88,590453,ZBH
2016-09-27,127.13,128.4,126.54,128.01,935053,ZBH
2016-09-28,127.78,128.73,125.01,128.61,664696,ZBH
2016-09-29,128.54,128.84,127.01,127.84,1331820,ZBH
2016-09-30,128.67,130.49,128.2515,130.02,1391322,ZBH
2016-10-03,129.5,129.91,128.81,129.88,1068031,ZBH
2016-10-04,129.77,130.16,128.52,129.23,659045,ZBH
2016-10-05,129.75,131.02,129.34,130.55,976658,ZBH
2016-10-06,130.14,130.85,129.5,130.79,679956,ZBH
2016-10-07,130.82,131.25,130.04,131.0,763943,ZBH
2016-10-10,131.51,133.21,131.33,132.74,832057,ZBH
2016-10-11,132.31,132.31,125.57,126.62,2182265,ZBH
2016-10-12,126.78,127.37,125.13,127.04,1581878,ZBH
2016-10-13,126.18,127.22,125.48,126.91,860540,ZBH
2016-10-14,127.73,128.45,127.09,127.15,1307078,ZBH
2016-10-17,127.16,127.23,126.45,126.62,741378,ZBH
2016-10-18,127.69,129.7,127.6,129.1,1296784,ZBH
2016-10-19,129.11,129.41,127.6101,128.08,772296,ZBH
2016-10-20,128.16,128.68,127.48,128.21,896967,ZBH
2016-10-21,127.38,127.66,126.0,127.52,699529,ZBH
2016-10-24,128.29,128.66,127.71,127.99,788682,ZBH
2016-10-25,127.9,127.905,125.47,125.59,964044,ZBH
2016-10-26,124.78,125.0,120.82,121.08,2060554,ZBH
2016-10-27,121.08,121.62,119.63,120.99,1581724,ZBH
2016-10-28,120.98,124.0,120.32,122.55,2312613,ZBH
2016-10-31,106.63,108.4,103.93,105.4,10077292,ZBH
2016-11-01,106.55,107.0,103.12,103.76,5159771,ZBH
2016-11-02,103.71,104.2,101.92,102.02,2948109,ZBH
2016-11-03,102.03,103.27,101.33,102.54,2234703,ZBH
2016-11-04,103.11,105.93,103.0,103.01,2456157,ZBH
2016-11-07,104.12,105.395,103.7,104.45,2165943,ZBH
2016-11-08,102.67,103.42,99.7,101.83,5193149,ZBH
2016-11-09,104.17,104.17,97.83,101.62,3794116,ZBH
2016-11-10,102.43,103.74,99.05,100.68,2691824,ZBH
2016-11-11,100.18,100.56,97.71,98.03,2873234,ZBH
2016-11-14,98.14,98.17,95.63,97.99,4405932,ZBH
2016-11-15,98.43,102.039,98.37,101.45,3504737,ZBH
2016-11-16,100.9,101.41,100.12,100.88,1589269,ZBH
2016-11-17,100.8,101.51,100.725,100.8,1652448,ZBH
2016-11-18,101.04,101.96,100.555,100.64,2409857,ZBH
2016-11-21,100.64,102.31,100.31,102.09,1709017,ZBH
2016-11-22,100.95,100.95,98.2,100.81,3093687,ZBH
2016-11-23,100.19,101.86,100.09,101.0,1479494,ZBH
2016-11-25,102.0,102.93,101.59,102.36,708317,ZBH
2016-11-28,102.24,103.34,101.84,101.98,1587904,ZBH
2016-11-29,103.57,104.34,102.96,103.4,2183053,ZBH
2016-11-30,103.44,103.7,101.64,101.86,1960069,ZBH
2016-12-01,101.79,102.41,99.11,99.79,1547919,ZBH
2016-12-02,100.16,101.56,99.59,100.2,1155051,ZBH
2016-12-05,101.03,101.51,100.1575,101.43,1789995,ZBH
2016-12-06,101.18,104.74,100.69,104.61,2005054,ZBH
2016-12-07,104.23,105.22,103.3,104.42,1558797,ZBH
2016-12-08,104.45,104.8,103.78,104.45,1272927,ZBH
2016-12-09,105.16,105.5,104.425,105.22,1324641,ZBH
2016-12-12,105.44,106.4537,105.22,105.81,1449410,ZBH
2016-12-13,105.77,106.979,105.39,106.73,1020428,ZBH
2016-12-14,106.09,106.265,104.0,104.87,2068444,ZBH
2016-12-15,102.5,103.84,100.8101,102.65,3247635,ZBH
2016-12-16,102.41,103.53,102.35,103.5,2861048,ZBH
2016-12-19,103.46,103.775,102.6,102.86,1145341,ZBH
2016-12-20,102.88,103.5,101.595,101.85,1764590,ZBH
2016-12-21,101.83,102.36,101.37,101.66,1480702,ZBH
2016-12-22,101.68,101.72,100.87,101.57,854472,ZBH
2016-12-23,101.57,102.7,101.43,102.32,664037,ZBH
2016-12-27,102.5,103.39,101.98,103.14,1146546,ZBH
2016-12-28,102.84,104.2,102.84,103.06,1315584,ZBH
2016-12-29,103.0,103.74,102.83,103.5,683275,ZBH
2016-12-30,103.31,103.93,102.85,103.2,973822,ZBH
2017-01-03,103.87,103.9,102.59,103.33,1381230,ZBH
2017-01-04,103.88,105.345,103.38,104.28,1502751,ZBH
2017-01-05,104.58,105.28,104.11,104.95,1453888,ZBH
2017-01-06,105.14,105.3099,103.62,104.96,1820999,ZBH
2017-01-09,104.77,107.199,104.77,107.0,1163298,ZBH
2017-01-10,110.51,115.94,110.5,113.67,3973411,ZBH
2017-01-11,113.99,116.16,113.4201,114.75,2484963,ZBH
2017-01-12,113.71,114.9,111.98,114.43,1546694,ZBH
2017-01-13,114.62,115.41,114.09,115.2,1034388,ZBH
2017-01-17,114.21,115.75,114.05,115.45,1242217,ZBH
2017-01-18,115.66,116.0,114.725,115.47,902359,ZBH
2017-01-19,115.11,115.376,113.92,114.58,934646,ZBH
2017-01-20,114.8,115.34,113.19,113.65,1401788,ZBH
2017-01-23,113.38,114.47,113.38,114.16,1369725,ZBH
2017-01-24,113.93,115.34,113.5,114.56,1336273,ZBH
2017-01-25,114.56,116.19,114.39,115.94,1485205,ZBH
2017-01-26,115.91,116.26,114.93,115.35,1147575,ZBH
2017-01-27,115.83,117.8,115.52,116.96,1213179,ZBH
2017-01-30,116.84,116.84,114.95,115.39,2850628,ZBH
2017-01-31,115.86,120.41,115.86,118.33,2962984,ZBH
2017-02-01,118.81,119.25,117.35,118.51,1461410,ZBH
2017-02-02,117.75,118.32,117.05,117.62,1685659,ZBH
2017-02-03,118.2,118.96,117.63,118.14,1019068,ZBH
2017-02-06,117.78,118.275,116.73,117.24,1075180,ZBH
2017-02-07,117.83,118.38,117.11,118.11,800086,ZBH
2017-02-08,117.87,118.22,116.85,117.15,1010993,ZBH
2017-02-09,117.48,118.1,117.11,117.6,1001989,ZBH
2017-02-10,117.54,117.8114,116.87,117.33,780506,ZBH
2017-02-13,117.43,118.1199,117.24,117.75,659936,ZBH
2017-02-14,117.38,117.75,116.68,117.18,1129794,ZBH
2017-02-15,116.76,117.75,116.7105,117.31,1160216,ZBH
2017-02-16,117.57,118.0,115.87,116.32,1490726,ZBH
2017-02-17,116.21,116.87,115.33,116.87,1220881,ZBH
2017-02-21,116.94,117.5499,116.54,117.17,1495848,ZBH
2017-02-22,116.87,117.25,116.36,116.9,1327892,ZBH
2017-02-23,117.03,117.39,115.49,116.38,1463677,ZBH
2017-02-24,115.91,117.07,115.64,116.92,990259,ZBH
2017-02-27,117.1,117.3,116.33,116.96,1578240,ZBH
2017-02-28,116.97,117.48,116.63,117.08,1244188,ZBH
2017-03-01,117.56,119.45,117.35,118.89,1101843,ZBH
2017-03-02,118.5,118.6,117.52,118.02,772240,ZBH
2017-03-03,117.93,118.38,117.3,118.28,708081,ZBH
2017-03-06,117.49,117.76,116.93,117.22,851775,ZBH
2017-03-07,116.83,117.33,116.21,117.07,887630,ZBH
2017-03-08,117.08,117.89,116.64,117.6,904833,ZBH
2017-03-09,117.84,119.45,116.96,119.18,1116468,ZBH
2017-03-10,119.25,120.4,119.25,120.08,1544366,ZBH
2017-03-13,120.25,120.64,119.21,119.79,1630847,ZBH
2017-03-14,119.2,119.71,118.465,118.68,961606,ZBH
2017-03-15,119.1,120.17,118.57,119.65,1016267,ZBH
2017-03-16,120.2,120.2,118.85,119.41,1081384,ZBH
2017-03-17,119.35,122.09,118.84,121.67,2289891,ZBH
2017-03-20,121.6,122.27,121.1,121.65,1342973,ZBH
2017-03-21,122.0,123.15,120.6,120.98,1339068,ZBH
2017-03-22,120.96,122.4,120.6,121.38,1005811,ZBH
2017-03-23,121.24,121.72,120.11,120.4,999707,ZBH
2017-03-24,120.4,121.11,120.31,120.66,716485,ZBH
2017-03-27,119.51,120.45,118.82,120.29,1450144,ZBH
2017-03-28,120.89,121.46,119.94,121.19,888909,ZBH
2017-03-29,120.84,121.77,120.74,121.37,507427,ZBH
2017-03-30,120.97,121.91,120.9,121.36,526504,ZBH
2017-03-31,120.79,122.4581,120.52,122.11,860921,ZBH
2017-04-03,121.98,122.28,120.28,121.35,971768,ZBH
2017-04-04,121.64,121.795,119.71,120.77,577002,ZBH
2017-04-05,120.76,121.55,120.05,120.18,783901,ZBH
2017-04-06,120.42,120.47,119.58,120.2,885907,ZBH
2017-04-07,120.12,120.43,119.77,119.88,436757,ZBH
2017-04-10,119.98,120.77,119.77,120.03,457851,ZBH
2017-04-11,119.81,120.03,119.2514,119.58,497787,ZBH
2017-04-12,118.91,119.6,118.52,119.17,657459,ZBH
2017-04-13,119.03,120.23,118.34,119.53,688388,ZBH
2017-04-17,120.02,121.16,119.74,121.16,555660,ZBH
2017-04-18,120.58,120.895,119.17,119.57,953037,ZBH
2017-04-19,120.2,120.78,119.53,120.26,797483,ZBH
2017-04-20,120.33,122.25,119.46,121.85,833455,ZBH
2017-04-21,121.66,122.065,120.805,121.19,814241,ZBH
2017-04-24,122.47,123.52,121.82,123.27,903206,ZBH
2017-04-25,123.4,124.76,123.01,124.49,1076841,ZBH
2017-04-26,124.65,125.42,123.97,125.32,1745086,ZBH
2017-04-27,115.5,118.5,115.0,118.1,5906553,ZBH
2017-04-28,117.75,119.8969,117.03,119.65,2363715,ZBH
2017-05-01,119.69,121.95,119.0,120.82,2195741,ZBH
2017-05-02,120.9,121.25,120.29,120.63,1160130,ZBH
2017-05-03,120.46,120.73,118.6,119.43,1084298,ZBH
2017-05-04,119.35,119.68,116.18,116.85,2344086,ZBH
2017-05-05,117.46,117.46,115.75,116.54,1501149,ZBH
2017-05-08,116.61,117.21,116.03,116.91,1233047,ZBH
2017-05-09,116.85,118.84,116.8,118.66,1453842,ZBH
2017-05-10,118.49,119.71,118.04,119.49,1349640,ZBH
2017-05-11,119.83,121.16,118.64,121.02,2013299,ZBH
2017-05-12,120.86,122.93,120.55,121.26,2028533,ZBH
2017-05-15,120.98,123.12,120.1,122.33,2520078,ZBH
2017-05-16,120.15,121.7,118.4,119.78,3868806,ZBH
2017-05-17,119.0,119.56,117.37,117.72,1767794,ZBH
2017-05-18,117.72,118.6,116.82,117.26,1089717,ZBH
2017-05-19,117.57,117.95,116.22,117.67,1006136,ZBH
2017-05-22,118.06,118.06,116.93,117.79,1016001,ZBH
2017-05-23,117.99,118.29,117.28,117.81,1257182,ZBH
2017-05-24,117.9,119.19,117.4,119.1,1165057,ZBH
2017-05-25,119.36,119.89,118.96,119.3,631436,ZBH
2017-05-26,119.45,119.65,118.91,119.23,648440,ZBH
2017-05-30,118.62,119.05,118.02,118.43,520728,ZBH
2017-05-31,118.43,119.41,117.6,119.21,817396,ZBH
2017-06-01,119.68,123.05,119.31,122.67,1632684,ZBH
2017-06-02,121.75,124.35,121.75,123.94,1394223,ZBH
2017-06-05,124.34,124.34,123.19,123.93,1030118,ZBH
2017-06-06,123.5,124.445,123.5,124.17,1118708,ZBH
2017-06-07,124.5,124.73,123.9,124.35,835690,ZBH
2017-06-08,124.54,125.56,123.9,125.17,1032277,ZBH
2017-06-09,125.19,125.94,123.74,125.01,1332168,ZBH
2017-06-12,124.58,125.09,122.92,125.0,1023838,ZBH
2017-06-13,124.76,125.77,124.53,125.47,648458,ZBH
2017-06-14,125.97,126.0,124.96,125.6,803398,ZBH
2017-06-15,124.86,126.2,124.415,125.84,851392,ZBH
2017-06-16,126.2,126.38,125.43,125.92,1084033,ZBH
2017-06-19,126.22,127.2699,125.8,127.09,912365,ZBH
2017-06-20,127.26,127.89,127.085,127.22,869677,ZBH
2017-06-21,127.59,128.97,126.76,128.52,1092922,ZBH
2017-06-22,128.54,130.2,128.54,129.39,1143893,ZBH
2017-06-23,129.65,129.65,128.86,129.09,3304348,ZBH
2017-06-26,129.34,129.82,128.48,129.06,1016914,ZBH
2017-06-27,128.82,129.11,127.78,128.25,926915,ZBH
2017-06-28,129.15,129.42,128.37,128.51,1121646,ZBH
2017-06-29,128.94,128.95,127.0,127.89,1311461,ZBH
2017-06-30,127.89,128.92,127.89,128.4,742393,ZBH
2017-07-03,129.01,129.1,128.2,128.38,546059,ZBH
2017-07-05,128.55,128.98,126.32,127.77,1859818,ZBH
2017-07-06,127.12,127.53,125.4,125.63,1532397,ZBH
2017-07-07,125.95,127.695,125.48,127.11,1035716,ZBH
2017-07-10,127.12,127.71,126.87,127.4,1025625,ZBH
2017-07-11,127.39,127.5,126.47,126.49,1188410,ZBH
2017-07-12,128.46,128.99,125.62,126.36,3142251,ZBH
2017-07-13,126.53,130.97,125.845,128.98,4104118,ZBH
2017-07-14,129.26,133.09,129.21,132.49,1818717,ZBH
2017-07-17,132.51,133.49,131.9,132.61,943330,ZBH
2017-07-18,132.28,132.62,130.69,131.18,1516012,ZBH
2017-07-19,131.35,132.2,130.87,131.07,1433982,ZBH
2017-07-20,131.4,131.48,129.34,129.47,2567889,ZBH
2017-07-21,129.55,130.21,129.17,129.61,912890,ZBH
2017-07-24,129.82,129.95,127.9,128.79,1813285,ZBH
2017-07-25,129.2,129.44,128.19,128.77,1214034,ZBH
2017-07-26,128.82,129.3,128.5,128.7,1323219,ZBH
2017-07-27,127.59,127.6,124.89,125.44,3787008,ZBH
2017-07-28,124.76,124.97,123.66,123.78,1523106,ZBH
2017-07-31,123.7,123.7,121.07,121.32,2260806,ZBH
2017-08-01,117.27,118.08,116.34,117.93,1698086,ZBH
2017-08-02,120.27,120.34,117.39,117.69,2558114,ZBH
2017-08-03,117.21,118.16,116.39,117.16,2036642,ZBH
2017-08-04,117.27,118.08,116.34,117.93,1698086,ZBH
2017-08-07,117.92,117.99,116.85,117.19,807533,ZBH
2017-08-08,117.08,117.08,114.57,115.04,1551015,ZBH
2017-08-09,113.95,114.28,112.2209,112.86,1852423,ZBH
2017-08-10,112.42,112.58,110.09,110.13,2219784,ZBH
2017-08-11,110.43,112.36,110.25,111.7,1497171,ZBH
2017-08-14,112.58,113.65,111.83,112.51,957708,ZBH
2017-08-15,113.02,113.4,112.17,112.97,1355997,ZBH
2017-08-16,113.68,114.3,112.94,113.08,1519991,ZBH
2017-08-17,113.0,114.09,112.35,112.42,1070211,ZBH
2017-08-18,112.47,112.47,111.33,111.38,1036099,ZBH
2017-08-21,111.63,113.18,111.55,112.77,1260703,ZBH
2017-08-22,112.75,114.09,112.54,113.96,1640644,ZBH
2017-08-23,113.04,113.45,111.9501,112.28,1317767,ZBH
2017-08-24,112.83,113.955,112.41,112.85,993916,ZBH
2017-08-25,113.49,113.94,113.12,113.19,750381,ZBH
2017-08-28,113.57,113.65,112.33,112.89,769563,ZBH
2017-08-29,112.38,113.14,111.88,112.82,704265,ZBH
2017-08-30,112.81,113.07,111.99,113.01,1080046,ZBH
2017-08-31,113.51,114.93,113.2,114.27,1231400,ZBH
2017-09-01,114.47,114.72,113.505,114.33,711786,ZBH
2017-09-05,114.07,115.33,113.42,114.24,1502305,ZBH
2017-09-06,114.53,115.84,113.86,115.63,1045840,ZBH
2017-09-07,115.63,116.12,115.255,115.67,673201,ZBH
2017-09-08,115.33,116.61,114.92,115.7,999596,ZBH
2017-09-11,116.25,116.8899,115.61,115.8,944820,ZBH
2017-09-12,115.74,117.49,115.34,116.43,987143,ZBH
2017-09-13,116.32,116.53,115.29,115.89,919607,ZBH
2017-09-14,115.7,116.35,115.62,115.99,1697738,ZBH
2017-09-15,115.93,116.12,114.44,115.47,1626722,ZBH
2017-09-18,115.61,116.4,115.24,116.3,1336364,ZBH
2017-09-19,116.35,116.98,115.31,115.48,2208448,ZBH
2017-09-20,115.65,116.67,115.23,116.22,1242320,ZBH
2017-09-21,116.25,116.305,112.68,113.06,1399643,ZBH
2017-09-22,113.09,114.48,112.655,114.4,1599104,ZBH
2017-09-25,114.39,115.47,112.9701,114.37,1386717,ZBH
2017-09-26,114.52,115.56,114.16,114.75,1008227,ZBH
2017-09-27,115.16,116.37,114.36,116.25,1184591,ZBH
2017-09-28,116.11,116.3,115.12,115.66,984883,ZBH
2017-09-29,115.72,117.14,115.4,117.09,1058684,ZBH
2017-10-02,117.32,118.21,116.55,117.7,1013022,ZBH
2017-10-03,117.99,118.12,116.08,116.15,1054921,ZBH
2017-10-04,116.16,117.62,115.865,117.53,1459959,ZBH
2017-10-05,117.56,119.59,117.27,119.16,1077470,ZBH
2017-10-06,118.58,119.32,118.06,119.27,870625,ZBH
2017-10-09,119.24,119.24,117.05,117.52,962774,ZBH
2017-10-10,117.52,118.76,117.52,118.41,1087674,ZBH
2017-10-11,118.2,118.77,117.75,118.64,918217,ZBH
2017-10-12,118.35,120.75,118.06,120.63,1486018,ZBH
2017-10-13,120.35,120.59,119.02,119.7,798696,ZBH
2017-10-16,119.6,119.84,119.03,119.51,1352374,ZBH
2017-10-17,119.67,119.98,118.8,119.93,845555,ZBH
2017-10-18,120.12,120.87,119.87,120.69,878571,ZBH
2017-10-19,120.9,121.94,120.17,121.88,1098127,ZBH
2017-10-20,122.37,122.8274,121.32,122.35,792749,ZBH
2017-10-23,122.55,123.82,121.64,121.7,880431,ZBH
2017-10-24,121.95,122.11,120.34,121.21,1325896,ZBH
2017-10-25,121.0,121.69,119.93,121.5,916652,ZBH
2017-10-26,121.5,121.99,120.77,121.0,1186293,ZBH
2017-10-27,122.04,124.75,121.01,124.46,1494615,ZBH
2017-10-30,123.38,123.89,120.88,121.35,1588457,ZBH
2017-10-31,121.72,122.4295,120.885,121.62,1822879,ZBH
2017-11-01,111.91,117.125,110.79,115.09,4569988,ZBH
2017-11-02,114.9,115.155,111.29,112.32,3478298,ZBH
2017-11-03,110.08,111.0,108.54,109.25,3918693,ZBH
2017-11-06,109.32,110.515,108.95,109.34,2515318,ZBH
2017-11-07,109.98,109.98,108.17,108.72,1279257,ZBH
2017-11-08,113.41,113.66,112.64,113.39,830341,ZBH
2017-11-09,109.03,111.86,108.93,111.84,1642424,ZBH
2017-11-10,111.28,111.76,109.57,110.75,973441,ZBH
2017-11-13,110.08,111.3,109.88,111.06,1275595,ZBH
2017-11-14,112.84,112.97,111.12,112.21,1308215,ZBH
2017-11-15,111.97,112.19,110.34,111.08,1149971,ZBH
2017-11-16,111.31,112.95,110.98,112.24,1631906,ZBH
2017-11-17,111.5,112.36,111.5,111.61,1043296,ZBH
2017-11-20,112.0,112.68,111.61,112.18,939004,ZBH
2017-11-21,112.99,114.32,112.56,113.56,1118532,ZBH
2017-11-22,113.53,113.66,112.46,113.07,785873,ZBH
2017-11-24,112.95,113.31,112.08,113.07,289061,ZBH
2017-11-27,113.41,113.66,112.64,113.39,830341,ZBH
2017-11-28,113.39,115.38,112.37,115.21,1820426,ZBH
2017-11-29,115.5,116.74,115.0,116.52,1756700,ZBH
2017-11-30,116.71,117.72,116.005,117.1,1890606,ZBH
2017-12-01,117.34,117.67,113.81,114.57,1487913,ZBH
2017-12-04,115.06,116.27,114.59,114.82,1382970,ZBH
2017-12-05,115.41,116.105,114.56,115.49,1261078,ZBH
2017-12-06,115.18,115.99,114.65,115.78,917133,ZBH
2017-12-07,115.9,116.231,114.5,114.78,960680,ZBH
2017-12-08,114.8,115.0,112.65,113.38,1680560,ZBH
2017-12-11,113.18,114.07,113.18,113.51,1144919,ZBH
2017-12-12,113.64,114.46,113.39,113.54,1594403,ZBH
2017-12-13,113.25,114.53,113.25,113.52,2815515,ZBH
2017-12-14,113.59,113.9,112.8,112.82,1289909,ZBH
2017-12-15,113.59,115.63,113.46,115.24,2158057,ZBH
2017-12-18,116.21,116.3,114.3,114.43,1465546,ZBH
2017-12-19,119.305,124.17,118.35,121.38,4417187,ZBH
2017-12-20,120.97,122.39,120.62,121.18,1564865,ZBH
2017-12-21,121.54,121.89,119.81,119.95,1087648,ZBH
2017-12-22,119.9,120.24,119.63,120.12,714892,ZBH
2017-12-26,120.17,120.57,119.82,119.96,372887,ZBH
2017-12-27,120.0,120.93,119.84,120.14,831290,ZBH
2017-12-28,120.18,121.95,119.27,121.75,991603,ZBH
2017-12-29,121.75,121.95,120.62,120.67,1023624,ZBH
2018-01-02,121.0,124.27,120.555,124.06,1765933,ZBH
2018-01-03,124.71,125.4,123.95,124.92,1328947,ZBH
2018-01-04,125.29,126.71,123.41,124.74,1073156,ZBH
2018-01-05,124.89,126.21,124.3119,125.98,1063390,ZBH
2018-01-08,125.66,126.71,125.1,126.22,1250077,ZBH
2018-01-09,126.72,127.02,124.05,124.19,1999172,ZBH
2018-01-10,124.12,124.4,120.765,122.53,1956693,ZBH
2018-01-11,122.77,123.14,121.195,122.29,1304778,ZBH
2018-01-12,122.82,123.04,121.58,122.1,1014391,ZBH
2018-01-16,122.32,123.05,121.09,121.68,1396586,ZBH
2018-01-17,122.24,122.8299,121.71,122.49,1168080,ZBH
2018-01-18,122.42,122.76,121.55,122.19,1077740,ZBH
2018-01-19,122.235,124.69,122.235,123.48,1804547,ZBH
2018-01-22,123.5,126.27,122.89,126.2,1364081,ZBH
2018-01-23,125.65,125.95,124.03,124.51,1225159,ZBH
2018-01-24,125.05,125.82,124.27,125.02,1054136,ZBH
2018-01-25,125.81,125.81,124.14,124.74,1038145,ZBH
2018-01-26,124.76,126.52,124.03,126.23,1390852,ZBH
2018-01-29,126.29,129.338,126.25,127.39,2537983,ZBH
2018-01-30,123.05,129.15,121.52,125.94,2882961,ZBH
2018-01-31,126.63,129.06,125.17,127.12,1939199,ZBH
2018-02-01,126.35,128.72,125.71,128.19,1756300,ZBH
2018-02-02,127.05,127.2,125.61,125.79,1392663,ZBH
2018-02-05,124.79,127.42,122.37,123.18,2098830,ZBH
2018-02-06,121.0,122.93,119.5,122.3,2166000,ZBH
2018-02-07,121.65,123.52,120.74,120.78,1145267,ZBH
2013-02-08,24.03,24.21,23.95,24.14,2104483,ZION
2013-02-11,24.14,24.3,23.99,24.21,1839686,ZION
2013-02-12,24.28,24.57,24.14,24.49,2603143,ZION
2013-02-13,24.58,24.92,24.4954,24.74,2911880,ZION
2013-02-14,24.68,24.785,24.51,24.63,2789414,ZION
2013-02-15,24.76,24.78,24.25,24.34,2070979,ZION
2013-02-19,24.44,24.705,24.38,24.69,2067036,ZION
2013-02-20,24.64,24.67,24.13,24.14,1742745,ZION
2013-02-21,24.05,24.35,23.56,23.73,2343575,ZION
2013-02-22,23.87,24.05,23.81,24.04,1274181,ZION
2013-02-25,24.36,24.39,23.63,23.64,2816785,ZION
2013-02-26,23.7,23.84,23.24,23.76,3594784,ZION
2013-02-27,23.7,24.2,23.7,24.11,1537419,ZION
2013-02-28,24.0,24.37,23.75,24.15,1680018,ZION
2013-03-01,24.04,24.33,23.69,24.04,2834705,ZION
2013-03-04,24.03,24.245,23.92,24.21,3174745,ZION
2013-03-05,24.32,24.77,24.32,24.5,1663100,ZION
2013-03-06,24.8,25.16,24.64,25.08,2608997,ZION
2013-03-07,25.08,25.3,25.03,25.26,1480491,ZION
2013-03-08,25.38,25.63,25.2,25.3,1596528,ZION
2013-03-11,25.24,25.7,25.205,25.63,1669889,ZION
2013-03-12,25.59,25.67,25.35,25.47,949923,ZION
2013-03-13,25.54,25.64,25.4475,25.58,660927,ZION
2013-03-14,25.65,25.86,25.61,25.73,1461335,ZION
2013-03-15,25.66,25.66,25.1,25.56,4753707,ZION
2013-03-18,25.2,25.32,25.0,25.27,2046190,ZION
2013-03-19,25.38,25.49,25.055,25.3,1586898,ZION
2013-03-20,25.48,25.54,25.345,25.44,1125290,ZION
2013-03-21,25.29,25.42,25.07,25.16,1184171,ZION
2013-03-22,25.25,25.31,24.99,25.22,1055602,ZION
2013-03-25,25.31,25.37,25.035,25.15,1485071,ZION
2013-03-26,25.33,25.36,25.09,25.15,2136470,ZION
2013-03-27,25.05,25.05,24.73,25.0,1759940,ZION
2013-03-28,25.01,25.04,24.88,24.99,1322782,ZION
2013-04-01,25.07,25.17,24.64,24.78,1338849,ZION
2013-04-02,24.89,24.91,24.35,24.48,1853652,ZION
2013-04-03,24.57,24.58,23.7,23.88,3942251,ZION
2013-04-04,23.94,24.27,23.88,24.14,2133655,ZION
2013-04-05,23.87,23.96,23.625,23.88,1798266,ZION
2013-04-08,23.83,24.15,23.52,24.12,2401387,ZION
2013-04-09,24.19,24.43,24.05,24.3,1847860,ZION
2013-04-10,24.31,24.68,24.31,24.61,1247699,ZION
2013-04-11,24.51,25.03,24.28,24.94,2487277,ZION
2013-04-12,24.73,24.83,24.17,24.395,2043288,ZION
2013-04-15,24.33,24.39,23.64,23.66,2253989,ZION
2013-04-16,23.84,23.89,23.59,23.78,1661692,ZION
2013-04-17,23.49,23.65,23.2075,23.43,2124567,ZION
2013-04-18,23.51,23.54,23.1,23.44,2002788,ZION
2013-04-19,23.56,23.81,23.29,23.71,2423188,ZION
2013-04-22,23.81,23.81,23.265,23.61,3255416,ZION
2013-04-23,23.96,24.29,23.66,24.21,3254119,ZION
2013-04-24,24.29,24.53,24.19,24.53,1603189,ZION
2013-04-25,24.62,24.885,24.52,24.53,1791091,ZION
2013-04-26,24.57,24.57,24.0,24.24,1771001,ZION
2013-04-29,24.28,24.67,24.28,24.5,1494638,ZION
2013-04-30,24.43,24.67,24.321,24.62,1543353,ZION
2013-05-01,24.59,24.62,24.07,24.18,1375716,ZION
2013-05-02,24.29,24.7,24.12,24.645,1668337,ZION
2013-05-03,24.87,25.37,24.84,25.15,2521908,ZION
2013-05-06,25.14,25.71,25.0001,25.69,1772723,ZION
2013-05-07,25.74,26.15,25.74,25.96,1925340,ZION
2013-05-08,25.9,26.01,25.63,25.99,1758251,ZION
2013-05-09,25.99,26.09,25.865,26.01,1225494,ZION
2013-05-10,26.07,26.165,25.83,26.15,838706,ZION
2013-05-13,26.08,26.5,26.02,26.46,1729157,ZION
2013-05-14,26.41,27.07,26.41,27.06,1470492,ZION
2013-05-15,26.9,27.29,26.77,26.97,2332916,ZION
2013-05-16,26.88,27.12,26.79,26.85,2042275,ZION
2013-05-17,27.13,27.4084,27.02,27.39,1683784,ZION
2013-05-20,27.35,27.77,27.23,27.7,2224773,ZION
2013-05-21,27.78,27.8,27.54,27.57,1578100,ZION
2013-05-22,27.57,28.03,27.11,27.2,2618522,ZION
2013-05-23,26.98,27.26,26.67,27.21,2190087,ZION
2013-05-24,27.06,27.49,27.032,27.49,1252575,ZION
2013-05-28,27.82,28.27,27.56,28.09,2146584,ZION
2013-05-29,27.75,28.32,27.735,28.09,2298405,ZION
2013-05-30,28.04,28.74,27.76,28.6,1902859,ZION
2013-05-31,28.57,28.6,28.05,28.07,1832611,ZION
2013-06-03,28.17,28.34,27.235,27.63,3406928,ZION
2013-06-04,27.69,27.9,26.96,27.15,2963364,ZION
2013-06-05,27.09,27.09,26.42,26.56,2353213,ZION
2013-06-06,26.5,26.98,26.385,26.93,1834526,ZION
2013-06-07,27.19,27.41,26.885,27.37,1190972,ZION
2013-06-10,27.42,27.99,27.34,27.89,2192652,ZION
2013-06-11,27.52,28.23,27.47,27.84,3175821,ZION
2013-06-12,28.04,28.085,26.95,27.14,2049091,ZION
2013-06-13,27.17,27.585,27.08,27.53,1517873,ZION
2013-06-14,27.7,27.77,26.83,26.96,1451309,ZION
2013-06-17,27.07,27.25,26.815,27.06,2450262,ZION
2013-06-18,27.04,27.415,26.87,27.31,1516227,ZION
2013-06-19,27.24,27.3,26.815,26.93,1915446,ZION
2013-06-20,26.7,27.65,26.69,27.46,2818076,ZION
2013-06-21,27.77,28.17,27.53,27.91,4205082,ZION
2013-06-24,27.6,28.025,27.5,27.81,2728472,ZION
2013-06-25,28.08,28.645,27.94,28.48,1766217,ZION
2013-06-26,28.75,29.19,28.58,29.07,1902010,ZION
2013-06-27,29.2,29.41,29.025,29.23,1713323,ZION
2013-06-28,29.09,29.2705,28.62,28.92,2059180,ZION
2013-07-01,29.09,29.74,29.0025,29.35,1440539,ZION
2013-07-02,29.26,29.95,29.24,29.54,2435538,ZION
2013-07-03,29.72,29.98,29.6,29.69,1828826,ZION
2013-07-05,29.95,30.97,29.9,30.97,2995467,ZION
2013-07-08,31.15,31.4001,30.8848,31.16,2643555,ZION
2013-07-09,31.16,31.29,30.44,30.46,3187282,ZION
2013-07-10,30.47,30.52,29.64,29.84,3530571,ZION
2013-07-11,29.98,30.08,29.09,29.34,3538259,ZION
2013-07-12,29.49,30.04,29.335,29.97,1763888,ZION
2013-07-15,30.26,30.34,29.9,30.32,1292793,ZION
2013-07-16,30.34,30.35,29.16,29.57,2010483,ZION
2013-07-17,29.72,29.93,29.41,29.57,1687480,ZION
2013-07-18,29.6,30.35,29.55,30.32,2578633,ZION
2013-07-19,30.37,30.6,29.88,30.55,1937288,ZION
2013-07-22,30.83,30.95,30.55,30.84,2223382,ZION
2013-07-23,29.92,30.47,29.46,29.9,5241377,ZION
2013-07-24,30.15,30.44,29.9,30.06,2746650,ZION
2013-07-25,29.86,30.29,29.58,29.7,1441381,ZION
2013-07-26,29.47,29.9,29.29,29.55,1797102,ZION
2013-07-29,29.45,29.62,29.02,29.2,1504135,ZION
2013-07-30,29.32,29.57,29.13,29.26,1190208,ZION
2013-07-31,29.35,30.05,29.35,29.64,2332559,ZION
2013-08-01,29.91,30.395,29.845,30.15,2019217,ZION
2013-08-02,30.04,30.23,29.7,30.15,2076597,ZION
2013-08-05,30.15,30.19,29.81,29.92,985207,ZION
2013-08-06,29.77,29.96,29.27,29.38,1919841,ZION
2013-08-07,29.27,29.4,28.885,29.05,1896893,ZION
2013-08-08,29.27,29.73,29.07,29.52,2028998,ZION
2013-08-09,29.42,29.74,29.19,29.49,1344328,ZION
2013-08-12,29.32,29.61,29.262,29.61,1193371,ZION
2013-08-13,29.73,29.73,28.95,29.15,4228872,ZION
2013-08-14,29.15,29.31,29.105,29.21,1244258,ZION
2013-08-15,28.98,29.085,28.66,28.72,1492149,ZION
2013-08-16,28.72,29.26,28.58,28.86,1821751,ZION
2013-08-19,28.7,28.92,28.61,28.71,1393567,ZION
2013-08-20,28.7,29.75,28.69,29.54,2303891,ZION
2013-08-21,29.44,29.61,29.05,29.22,1682247,ZION
2013-08-22,29.23,29.9,29.23,29.61,952573,ZION
2013-08-23,29.88,29.88,29.2,29.47,1074241,ZION
2013-08-26,29.46,29.61,29.19,29.21,989122,ZION
2013-08-27,28.8,28.88,27.85,27.92,1829458,ZION
2013-08-28,27.94,28.29,27.76,28.16,1548820,ZION
2013-08-29,28.09,28.61,28.0,28.35,916287,ZION
2013-08-30,28.38,28.41,27.85,27.97,1021516,ZION
2013-09-03,28.66,28.8,28.1,28.35,2246115,ZION
2013-09-04,28.28,28.755,28.28,28.41,1025214,ZION
2013-09-05,28.36,29.0,28.35,28.93,1931781,ZION
2013-09-06,29.0,29.26,27.99,28.67,1775733,ZION
2013-09-09,28.72,29.035,28.31,28.99,1605058,ZION
2013-09-10,29.2,29.26,28.99,29.21,1463957,ZION
2013-09-11,29.17,29.32,28.9101,29.08,862369,ZION
2013-09-12,29.08,29.21,28.79,28.95,908180,ZION
2013-09-13,28.92,29.0,28.49,28.99,1344148,ZION
2013-09-16,29.4,29.465,29.05,29.29,1025121,ZION
2013-09-17,29.38,29.475,29.11,29.43,716520,ZION
2013-09-18,29.48,29.5,28.39,28.75,3044626,ZION
2013-09-19,28.75,28.83,27.36,27.96,5079963,ZION
2013-09-20,27.98,28.27,27.92,27.97,2684874,ZION
2013-09-23,28.03,28.05,27.18,27.62,2267993,ZION
2013-09-24,27.6,27.88,27.38,27.61,2633823,ZION
2013-09-25,27.71,27.83,27.18,27.61,1735629,ZION
2013-09-26,27.62,28.07,27.13,27.26,1947689,ZION
2013-09-27,27.03,27.44,27.0,27.33,2020495,ZION
2013-09-30,27.0,27.52,26.79,27.42,1261065,ZION
2013-10-01,27.44,28.01,27.295,27.96,1699218,ZION
2013-10-02,27.68,27.75,27.25,27.29,1930687,ZION
2013-10-03,27.14,27.38,26.99,27.08,1934686,ZION
2013-10-04,27.11,27.85,27.02,27.84,1570647,ZION
2013-10-07,27.25,27.44,27.11,27.11,1124452,ZION
2013-10-08,27.06,27.33,26.9524,26.98,1473595,ZION
2013-10-09,26.99,27.2,26.89,26.89,1597525,ZION
2013-10-10,27.1,27.98,27.1,27.96,2813841,ZION
2013-10-11,27.58,28.44,27.43,28.32,2529130,ZION
2013-10-14,28.06,28.62,27.66,28.54,1456790,ZION
2013-10-15,28.42,28.79,28.2,28.45,2679877,ZION
2013-10-16,28.59,29.19,28.44,29.02,1652664,ZION
2013-10-17,28.78,29.38,28.6501,29.27,1731137,ZION
2013-10-18,29.43,30.05,29.02,29.91,2531188,ZION
2013-10-21,30.04,30.07,29.69,29.86,2534096,ZION
2013-10-22,28.1,28.51,27.365,27.87,10691189,ZION
2013-10-23,27.65,28.14,27.52,28.13,4293322,ZION
2013-10-24,28.2,28.51,28.01,28.47,2633108,ZION
2013-10-25,28.53,28.78,28.415,28.51,2070395,ZION
2013-10-28,28.5,28.72,28.32,28.59,1981571,ZION
2013-10-29,28.72,28.73,28.26,28.44,2092439,ZION
2013-10-30,28.43,28.64,28.41,28.43,1557083,ZION
2013-10-31,28.37,28.57,28.235,28.395,1798466,ZION
2013-11-01,28.46,28.67,28.33,28.42,1563948,ZION
2013-11-04,28.48,28.63,28.375,28.4,1313567,ZION
2013-11-05,28.24,28.71,28.21,28.69,2419454,ZION
2013-11-06,28.7,28.91,28.56,28.855,1533751,ZION
2013-11-07,28.88,29.1423,28.22,28.24,2286192,ZION
2013-11-08,28.13,29.67,28.07,29.64,2271091,ZION
2013-11-11,29.71,29.88,29.1,29.21,1878329,ZION
2013-11-12,29.11,29.28,28.75,28.89,1071841,ZION
2013-11-13,28.74,28.99,28.52,28.99,1478199,ZION
2013-11-14,29.14,29.2,28.73,29.119,1299250,ZION
2013-11-15,29.43,29.47,28.91,29.2,1496642,ZION
2013-11-18,29.3,29.5,28.81,28.87,1293881,ZION
2013-11-19,28.16,28.62,27.61,28.21,2785491,ZION
2013-11-20,28.22,28.56,28.05,28.27,2468806,ZION
2013-11-21,28.5,29.22,28.31,29.08,1641704,ZION
2013-11-22,29.17,29.39,28.83,29.39,1391427,ZION
2013-11-25,29.57,29.73,29.36,29.45,1001890,ZION
2013-11-26,29.46,29.71,29.02,29.14,2271761,ZION
2013-11-27,29.18,29.5897,29.105,29.49,1565899,ZION
2013-11-29,29.55,29.59,29.29,29.33,425729,ZION
2013-12-02,29.34,29.9,29.16,29.2,2019437,ZION
2013-12-03,29.06,29.24,28.63,28.88,1629891,ZION
2013-12-04,28.83,29.47,28.73,29.26,1358903,ZION
2013-12-05,29.16,29.5,28.99,29.16,1252517,ZION
2013-12-06,29.57,29.77,29.39,29.73,1294660,ZION
2013-12-09,29.77,29.965,29.61,29.67,2087365,ZION
2013-12-10,29.61,30.0,29.235,29.3,2705699,ZION
2013-12-11,29.19,29.36,28.465,28.52,2204532,ZION
2013-12-12,28.47,29.15,28.32,28.78,2391919,ZION
2013-12-13,28.82,29.06,28.43,28.47,1520562,ZION
2013-12-16,28.16,28.675,27.98,28.56,5203146,ZION
2013-12-17,28.28,28.44,27.915,28.07,2734120,ZION
2013-12-18,28.15,28.92,27.96,28.82,4911729,ZION
2013-12-19,28.47,29.29,28.47,29.22,2651457,ZION
2013-12-20,29.67,29.67,29.12,29.22,3550386,ZION
2013-12-23,29.36,29.78,29.23,29.72,1437617,ZION
2013-12-24,29.79,29.94,29.67,29.84,672191,ZION
2013-12-26,29.87,29.94,29.54,29.84,893120,ZION
2013-12-27,29.72,29.989,29.645,29.79,808331,ZION
2013-12-30,29.88,29.97,29.725,29.85,895272,ZION
2013-12-31,29.93,30.13,29.76,29.96,1077417,ZION
2014-01-02,29.9,29.98,29.62,29.65,1356738,ZION
2014-01-03,29.74,29.91,29.17,29.86,1122452,ZION
2014-01-06,29.95,30.13,29.58,29.65,1988180,ZION
2014-01-07,29.88,29.98,29.57,29.74,1343169,ZION
2014-01-08,29.7,30.0,29.59,30.0,2034692,ZION
2014-01-09,30.15,30.45,30.03,30.22,1800680,ZION
2014-01-10,30.14,30.1758,29.84,30.06,1576866,ZION
2014-01-13,29.9,30.03,29.525,29.65,1582925,ZION
2014-01-14,29.72,29.8,29.33,29.67,1743090,ZION
2014-01-15,29.9,30.22,29.78,30.18,1976534,ZION
2014-01-16,30.08,30.08,29.6699,29.82,1132236,ZION
2014-01-17,29.91,30.37,29.62,30.16,1489594,ZION
2014-01-21,30.4,31.81,30.36,31.47,5442892,ZION
2014-01-22,31.76,32.29,31.55,31.78,3902558,ZION
2014-01-23,31.59,31.825,30.87,31.16,2885444,ZION
2014-01-24,30.96,31.07,30.22,30.23,2516103,ZION
2014-01-27,30.38,30.54,29.8,29.93,3128180,ZION
2014-01-28,29.42,30.07,29.42,29.76,3586172,ZION
2014-01-29,29.36,29.58,29.13,29.18,3114768,ZION
2014-01-30,29.37,29.47,29.0382,29.35,1624633,ZION
2014-01-31,29.0,29.19,28.72,28.75,2372995,ZION
2014-02-03,28.59,28.81,27.82,27.91,2743733,ZION
2014-02-04,28.01,28.96,27.97,28.58,3035589,ZION
2014-02-05,29.0,29.02,28.34,28.73,3457230,ZION
2014-02-06,28.75,29.13,28.611,29.04,1273986,ZION
2014-02-07,29.2,29.47,28.82,28.93,2033048,ZION
2014-02-10,29.6,29.64,29.15,29.56,2096508,ZION
2014-02-11,29.53,29.97,29.274,29.92,1566913,ZION
2014-02-12,29.94,30.485,29.87,30.1,2267752,ZION
2014-02-13,29.91,30.41,29.6,30.33,2271415,ZION
2014-02-14,30.69,31.15,30.452,30.9,2414350,ZION
2014-02-18,31.0,31.2399,30.82,30.92,1872443,ZION
2014-02-19,30.84,30.865,30.06,30.12,2595595,ZION
2014-02-20,30.16,30.21,29.71,29.83,2255655,ZION
2014-02-21,29.84,30.13,29.74,29.91,2357362,ZION
2014-02-24,29.91,30.56,29.89,30.29,2027200,ZION
2014-02-25,30.33,30.34,29.96,30.26,1179649,ZION
2014-02-26,30.25,30.64,30.17,30.53,1769529,ZION
2014-02-27,30.47,30.8,30.32,30.79,1237599,ZION
2014-02-28,30.86,31.41,30.54,31.2,2727561,ZION
2014-03-03,30.89,31.055,30.69,30.92,1639985,ZION
2014-03-04,31.2,31.62,30.93,31.41,1395993,ZION
2014-03-05,31.32,31.48,31.12,31.32,1431317,ZION
2014-03-06,31.39,31.66,31.23,31.45,1091293,ZION
2014-03-07,31.71,32.02,31.54,31.57,1971076,ZION
2014-03-10,31.48,31.67,31.3925,31.52,2220446,ZION
2014-03-11,31.52,31.63,31.14,31.47,1610798,ZION
2014-03-12,31.4,31.5,31.12,31.45,1481200,ZION
2014-03-13,31.56,31.82,31.23,31.38,1555396,ZION
2014-03-14,31.26,31.59,31.18,31.35,1030000,ZION
2014-03-17,31.69,31.69,31.26,31.41,1309986,ZION
2014-03-18,31.36,31.58,31.25,31.43,1163661,ZION
2014-03-19,31.38,32.33,31.21,31.97,3094825,ZION
2014-03-20,31.84,33.325,31.7,32.99,5481004,ZION
2014-03-21,32.55,32.55,30.88,31.24,15681067,ZION
2014-03-24,31.02,31.51,30.13,30.31,7469656,ZION
2014-03-25,30.4,30.895,30.16,30.6,4381383,ZION
2014-03-26,30.75,30.75,30.18,30.2,4781898,ZION
2014-03-27,30.39,30.39,29.38,29.83,6040721,ZION
2014-03-28,29.95,30.52,29.82,30.29,1917979,ZION
2014-03-31,30.44,31.09,30.44,30.98,2686199,ZION
2014-04-01,31.08,31.33,30.91,31.22,3614272,ZION
2014-04-02,31.27,31.75,31.06,31.69,4331164,ZION
2014-04-03,31.81,31.81,31.33,31.64,1575573,ZION
2014-04-04,31.73,31.87,31.295,31.37,2874056,ZION
2014-04-07,31.34,31.48,30.4375,30.75,3231436,ZION
2014-04-08,30.67,30.91,30.37,30.55,2484288,ZION
2014-04-09,30.66,30.765,30.49,30.69,1783626,ZION
2014-04-10,30.67,30.72,29.55,29.58,2830545,ZION
2014-04-11,29.29,29.62,28.92,29.23,2897344,ZION
2014-04-14,29.65,29.92,28.905,29.28,2421835,ZION
2014-04-15,29.28,29.805,28.92,29.58,2718044,ZION
2014-04-16,29.73,29.895,29.315,29.88,2040042,ZION
2014-04-17,29.86,30.32,29.57,30.22,3507447,ZION
2014-04-21,30.24,30.36,29.855,30.23,2400228,ZION
2014-04-22,28.41,29.82,28.36,29.62,3765151,ZION
2014-04-23,29.7,29.84,29.43,29.8,1662336,ZION
2014-04-24,30.02,30.02,29.1,29.16,2400860,ZION
2014-04-25,29.07,29.31,28.91,29.0,1946721,ZION
2014-04-28,29.03,29.18,28.5,28.65,1823667,ZION
2014-04-29,28.79,29.05,28.68,28.91,2102183,ZION
2014-04-30,28.78,29.035,28.69,28.92,1902311,ZION
2014-05-01,28.87,29.1,28.41,28.61,2630980,ZION
2014-05-02,28.59,29.36,28.59,28.84,1772921,ZION
2014-05-05,28.72,28.8,28.36,28.74,3120213,ZION
2014-05-06,28.77,28.84,28.13,28.29,2397755,ZION
2014-05-07,28.38,28.79,28.32,28.76,1820228,ZION
2014-05-08,28.67,29.31,28.67,28.97,2272281,ZION
2014-05-09,29.07,29.29,28.895,29.04,2207507,ZION
2014-05-12,29.09,29.66,29.09,29.61,6202209,ZION
2014-05-13,29.57,29.62,29.169,29.23,1633897,ZION
2014-05-14,29.15,29.47,28.34,28.42,1954782,ZION
2014-05-15,28.29,28.47,27.67,28.27,1789331,ZION
2014-05-16,28.07,28.19,27.65,28.02,1552386,ZION
2014-05-19,27.89,28.43,27.89,28.3,1096860,ZION
2014-05-20,28.21,28.31,27.91,28.2,1663536,ZION
2014-05-21,28.36,28.62,28.21,28.39,1259213,ZION
2014-05-22,28.38,28.626,28.3,28.43,1143916,ZION
2014-05-23,28.5,28.56,28.32,28.43,994040,ZION
2014-05-27,28.5,28.86,28.41,28.5,1496785,ZION
2014-05-28,28.45,28.63,28.24,28.47,1553837,ZION
2014-05-29,28.54,28.66,28.36,28.6,1196606,ZION
2014-05-30,28.47,28.8,28.31,28.59,876821,ZION
2014-06-02,28.61,28.9,28.27,28.84,1695696,ZION
2014-06-03,28.66,29.13,28.6,28.96,1109057,ZION
2014-06-04,28.85,29.12,28.79,28.89,904933,ZION
2014-06-05,28.87,29.4,28.69,29.33,1189679,ZION
2014-06-06,29.34,29.835,29.3,29.79,2154336,ZION
2014-06-09,29.68,30.23,29.68,30.06,2289586,ZION
2014-06-10,30.05,30.23,29.8,30.1,839595,ZION
2014-06-11,29.9,29.98,29.695,29.83,1065018,ZION
2014-06-12,29.77,30.1,29.49,29.55,2212227,ZION
2014-06-13,29.67,29.9299,29.47,29.62,1619559,ZION
2014-06-16,29.51,29.62,29.1,29.18,1328835,ZION
2014-06-17,29.16,29.87,29.1,29.77,2694217,ZION
2014-06-18,29.77,29.86,29.53,29.81,2072522,ZION
2014-06-19,29.82,29.86,29.48,29.75,921764,ZION
2014-06-20,29.95,30.39,29.925,30.11,3417448,ZION
2014-06-23,30.06,30.18,29.84,30.04,1542031,ZION
2014-06-24,29.95,30.33,29.55,29.61,1712058,ZION
2014-06-25,29.5,29.8,29.27,29.64,1963021,ZION
2014-06-26,29.56,29.81,29.25,29.77,1120732,ZION
2014-06-27,29.69,29.86,29.55,29.64,2157503,ZION
2014-06-30,29.6,29.695,29.355,29.47,1358945,ZION
2014-07-01,29.5,29.875,29.44,29.5,1849657,ZION
2014-07-02,29.53,29.71,29.24,29.34,1417551,ZION
2014-07-03,29.61,30.12,29.55,29.77,1427969,ZION
2014-07-07,29.72,29.8,29.41,29.77,1986875,ZION
2014-07-08,29.71,29.74,29.32,29.39,1694068,ZION
2014-07-09,30.89,30.89,29.45,29.74,1779097,ZION
2014-07-10,29.32,29.51,29.24,29.37,1945115,ZION
2014-07-11,29.2,29.74,29.02,29.7,1666544,ZION
2014-07-14,29.91,30.04,29.495,29.53,1484175,ZION
2014-07-15,29.65,29.8699,29.12,29.46,2509929,ZION
2014-07-16,29.45,29.5101,29.19,29.26,1305772,ZION
2014-07-17,29.18,29.18,28.4,28.52,2860210,ZION
2014-07-18,28.77,29.03,28.55,28.78,1479255,ZION
2014-07-21,28.59,28.81,28.485,28.64,1273546,ZION
2014-07-22,29.03,29.29,28.6,29.15,2805523,ZION
2014-07-23,29.12,29.19,28.95,29.05,1354698,ZION
2014-07-24,29.15,29.54,29.15,29.49,1042441,ZION
2014-07-25,30.25,30.47,29.775,30.06,4663576,ZION
2014-07-28,30.1,30.11,29.2975,29.42,15091740,ZION
2014-07-29,29.6,29.68,29.29,29.33,5593377,ZION
2014-07-30,29.25,29.64,28.99,29.06,7245396,ZION
2014-07-31,28.86,29.16,28.78,28.82,4321476,ZION
2014-08-01,28.7,29.0,28.26,28.36,5572933,ZION
2014-08-04,28.32,28.5,27.99,28.13,4657971,ZION
2014-08-05,27.95,28.44,27.95,28.03,3093925,ZION
2014-08-06,27.95,28.27,27.81,27.98,2748196,ZION
2014-08-07,28.04,28.17,27.51,27.55,3332934,ZION
2014-08-08,27.65,27.96,27.44,27.94,2626067,ZION
2014-08-11,27.91,28.12,27.8,27.85,1394687,ZION
2014-08-12,27.81,27.97,27.612,27.79,1793948,ZION
2014-08-13,27.57,27.99,27.53,27.98,2335909,ZION
2014-08-14,28.0,28.28,27.93,28.215,1261561,ZION
2014-08-15,28.31,28.35,27.94,28.115,1564801,ZION
2014-08-18,28.26,28.62,28.2,28.47,1403301,ZION
2014-08-19,28.41,28.57,28.35,28.37,1509204,ZION
2014-08-20,28.38,28.72,28.2,28.65,2024183,ZION
2014-08-21,28.59,29.08,28.34,29.01,3517439,ZION
2014-08-22,28.91,29.23,28.72,29.04,2561142,ZION
2014-08-25,28.93,29.37,28.93,29.15,1342479,ZION
2014-08-26,29.21,29.37,29.13,29.25,1258440,ZION
2014-08-27,29.36,29.47,29.06,29.34,2830205,ZION
2014-08-28,29.19,29.31,28.97,29.14,2023815,ZION
2014-08-29,29.26,29.2925,29.055,29.14,2365237,ZION
2014-09-02,29.27,29.46,29.16,29.36,1791038,ZION
2014-09-03,29.5,29.52,29.12,29.22,2406205,ZION
2014-09-04,29.31,29.54,29.17,29.23,1979709,ZION
2014-09-05,29.12,29.12,28.73,29.07,2289793,ZION
2014-09-08,29.0,29.22,28.92,28.97,1956764,ZION
2014-09-09,28.83,28.85,28.41,28.71,1638180,ZION
2014-09-10,28.45,29.19,28.45,29.15,2157521,ZION
2014-09-11,29.31,29.31,29.0,29.29,2188800,ZION
2014-09-12,29.31,29.65,29.13,29.58,2559804,ZION
2014-09-15,29.6,29.6,29.33,29.445,2469041,ZION
2014-09-16,29.37,29.58,29.155,29.19,2737388,ZION
2014-09-17,29.27,29.82,29.088,29.53,3073340,ZION
2014-09-18,29.65,30.13,29.54,29.87,4025540,ZION
2014-09-19,30.34,30.455,29.79,30.01,5361348,ZION
2014-09-22,30.02,30.21,29.63,29.65,3007860,ZION
2014-09-23,29.54,29.67,29.19,29.27,3744400,ZION
2014-09-24,29.34,29.47,29.08,29.3,1961851,ZION
2014-09-25,29.18,29.29,28.66,28.92,2832867,ZION
2014-09-26,28.95,29.31,28.88,29.23,2373938,ZION
2014-09-29,28.97,29.24,28.86,29.19,2338705,ZION
2014-09-30,29.18,29.28,28.95,29.06,2804937,ZION
2014-10-01,29.03,29.08,28.45,28.54,2533994,ZION
2014-10-02,28.48,28.64,28.04,28.52,2571108,ZION
2014-10-03,28.79,28.97,28.69,28.85,2055890,ZION
2014-10-06,28.92,29.04,28.58,28.59,1674728,ZION
2014-10-07,28.44,28.6,28.0,28.01,2646983,ZION
2014-10-08,27.95,28.375,27.812,28.33,2554055,ZION
2014-10-09,28.26,28.3,27.64,27.64,2546032,ZION
2014-10-10,27.61,27.93,27.32,27.33,2372777,ZION
2014-10-13,27.38,27.59,26.945,26.98,2576243,ZION
2014-10-14,27.08,27.28,26.51,26.67,4646583,ZION
2014-10-15,26.2,26.39,25.21,25.96,7145948,ZION
2014-10-16,25.2,26.275,25.02,26.2,2948043,ZION
2014-10-17,26.53,26.62,26.09,26.33,3534797,ZION
2014-10-20,26.24,26.39,26.1,26.23,3375704,ZION
2014-10-21,26.29,27.3,26.11,27.205,6145229,ZION
2014-10-22,27.32,27.46,27.07,27.08,2417245,ZION
2014-10-23,27.3,27.81,27.3,27.44,2959422,ZION
2014-10-24,27.48,27.65,27.24,27.53,2226135,ZION
2014-10-27,27.49,27.68,27.42,27.65,2051744,ZION
2014-10-28,27.72,28.41,27.51,28.41,1823354,ZION
2014-10-29,28.42,28.84,28.16,28.78,2093296,ZION
2014-10-30,28.63,28.9,28.43,28.68,1497398,ZION
2014-10-31,28.86,29.0,28.76,28.97,2265222,ZION
2014-11-03,29.0,29.265,28.87,29.06,1415308,ZION
2014-11-04,29.01,29.4,28.85,29.38,2434652,ZION
2014-11-05,29.66,29.74,29.41,29.5,2001453,ZION
2014-11-06,29.54,29.745,29.35,29.69,1400659,ZION
2014-11-07,29.59,29.81,29.52,29.67,1490142,ZION
2014-11-10,29.59,29.85,29.43,29.67,1568704,ZION
2014-11-11,29.69,29.77,29.5,29.59,1090196,ZION
2014-11-12,29.42,29.785,29.42,29.76,1450070,ZION
2014-11-13,29.79,29.93,29.19,29.28,2139565,ZION
2014-11-14,29.3,29.46,29.0,29.14,1608224,ZION
2014-11-17,29.06,29.11,28.69,28.89,1963512,ZION
2014-11-18,28.92,29.14,28.92,28.995,1069486,ZION
2014-11-19,29.01,29.06,28.65,28.68,1747864,ZION
2014-11-20,28.45,29.0,28.38,28.99,1849322,ZION
2014-11-21,29.22,29.46,29.08,29.18,2998052,ZION
2014-11-24,29.29,29.5,29.17,29.33,1319333,ZION
2014-11-25,29.29,29.37,28.95,29.015,2446487,ZION
2014-11-26,28.98,29.09,28.8,28.89,887210,ZION
2014-11-28,28.97,29.0,27.96,28.06,1766234,ZION
2014-12-01,27.91,27.95,26.91,27.26,3944978,ZION
2014-12-02,27.31,27.79,27.21,27.53,1770926,ZION
2014-12-03,27.46,28.06,27.44,27.86,1701211,ZION
2014-12-04,27.53,27.98,27.53,27.82,1296742,ZION
2014-12-05,28.01,29.0,27.9625,28.6,4964092,ZION
2014-12-08,28.62,28.73,28.201,28.49,3779869,ZION
2014-12-09,28.1,28.3,27.06,28.275,3213855,ZION
2014-12-10,28.3,28.41,27.461,27.52,2706376,ZION
2014-12-11,27.71,27.9,27.34,27.41,2642106,ZION
2014-12-12,27.22,27.32,26.94,26.98,2936013,ZION
2014-12-15,27.1,27.42,26.8,26.82,2977774,ZION
2014-12-16,26.77,27.26,26.49,26.74,3680071,ZION
2014-12-17,26.81,27.495,26.73,27.45,3567571,ZION
2014-12-18,27.94,28.2,27.69,28.2,2342748,ZION
2014-12-19,28.25,28.57,27.94,28.39,9852629,ZION
2014-12-22,28.41,28.49,28.01,28.18,1984295,ZION
2014-12-23,28.33,28.64,28.2,28.53,2205030,ZION
2014-12-24,28.55,28.65,28.28,28.52,1176810,ZION
2014-12-26,28.62,28.72,28.49,28.56,1014964,ZION
2014-12-29,28.41,28.89,28.4,28.72,1601636,ZION
2014-12-30,28.61,28.8,28.41,28.67,957687,ZION
2014-12-31,28.68,28.77,28.49,28.51,1470851,ZION
2015-01-02,28.67,28.72,28.055,28.29,2299118,ZION
2015-01-05,28.23,28.23,27.17,27.23,5326879,ZION
2015-01-06,27.2,27.33,25.975,26.19,9096223,ZION
2015-01-07,26.42,26.675,26.1,26.435,2759850,ZION
2015-01-08,26.7,26.95,26.59,26.81,1831484,ZION
2015-01-09,26.82,26.99,25.98,26.06,1877061,ZION
2015-01-12,25.99,26.02,25.56,25.655,1923496,ZION
2015-01-13,25.76,25.98,24.98,25.22,3722438,ZION
2015-01-14,24.86,25.15,24.39,24.79,4121444,ZION
2015-01-15,24.81,24.97,24.25,24.49,3293482,ZION
2015-01-16,24.47,24.82,24.46,24.78,3462565,ZION
2015-01-20,24.87,24.97,24.34,24.39,2363192,ZION
2015-01-21,24.35,24.76,24.23,24.45,2202920,ZION
2015-01-22,24.62,25.4,24.545,25.27,3001575,ZION
2015-01-23,25.21,25.403,24.77,24.81,1589376,ZION
2015-01-26,24.66,25.15,24.51,25.12,3854548,ZION
2015-01-27,24.26,25.09,23.78,24.71,4524176,ZION
2015-01-28,24.79,25.4,23.86,23.87,2822896,ZION
2015-01-29,23.92,24.285,23.72,24.245,2748240,ZION
2015-01-30,23.97,24.38,23.72,23.96,2481686,ZION
2015-02-02,24.12,24.695,23.9,24.62,2788793,ZION
2015-02-03,24.85,25.43,24.77,25.3,2982426,ZION
2015-02-04,25.15,25.42,24.77,24.82,2697791,ZION
2015-02-05,24.83,25.735,24.83,25.7,3078467,ZION
2015-02-06,26.04,26.7,25.99,26.09,3634500,ZION
2015-02-09,25.89,26.21,25.77,25.8,2354249,ZION
2015-02-10,25.85,25.948,25.56,25.67,1935207,ZION
2015-02-11,25.55,25.778,25.31,25.51,2083072,ZION
2015-02-12,25.68,26.32,25.51,26.27,2539987,ZION
2015-02-13,26.38,26.685,26.25,26.32,1716843,ZION
2015-02-17,26.25,26.62,26.04,26.595,2076787,ZION
2015-02-18,26.45,26.58,25.98,26.04,1519148,ZION
2015-02-19,25.85,26.2,25.53,25.96,1799189,ZION
2015-02-20,25.83,26.44,25.56,26.33,1882046,ZION
2015-02-23,26.21,26.34,26.07,26.31,2300342,ZION
2015-02-24,26.32,26.71,26.22,26.46,2259922,ZION
2015-02-25,26.45,26.54,26.39,26.46,1016283,ZION
2015-02-26,26.39,26.52,26.22,26.43,1354067,ZION
2015-02-27,26.52,26.95,26.34,26.735,2566412,ZION
2015-03-02,26.67,27.12,26.51,27.11,2101757,ZION
2015-03-03,26.76,27.16,26.76,27.0,3237735,ZION
2015-03-04,27.02,27.24,26.69,27.235,3223229,ZION
2015-03-05,27.35,27.45,26.88,27.42,2328800,ZION
2015-03-06,26.84,27.75,26.84,27.34,4850307,ZION
2015-03-09,27.33,27.59,27.22,27.46,1727586,ZION
2015-03-10,27.09,27.2899,26.55,26.55,2973753,ZION
2015-03-11,26.57,27.125,26.501,27.08,3318778,ZION
2015-03-12,27.44,28.12,27.2625,28.04,4569509,ZION
2015-03-13,28.02,28.02,27.2,27.59,2685026,ZION
2015-03-16,27.6,27.766,27.2,27.44,3349779,ZION
2015-03-17,27.18,27.38,27.06,27.35,4003111,ZION
2015-03-18,27.27,27.56,26.78,27.135,3776341,ZION
2015-03-19,27.06,27.13,26.4,26.51,2984658,ZION
2015-03-20,26.8,27.465,26.724,27.45,4265103,ZION
2015-03-23,27.45,27.53,27.15,27.26,1792828,ZION
2015-03-24,27.2,27.23,26.97,27.09,1955321,ZION
2015-03-25,27.15,27.15,26.47,26.48,1398830,ZION
2015-03-26,26.38,26.79,26.14,26.73,2469350,ZION
2015-03-27,26.61,26.75,26.19,26.42,1614673,ZION
2015-03-30,26.57,27.14,26.5,27.0,1588723,ZION
2015-03-31,26.83,27.06,26.66,27.0,1419257,ZION
2015-04-01,27.01,27.06,26.64,26.93,1537587,ZION
2015-04-02,26.88,27.19,26.82,27.11,1464632,ZION
2015-04-06,26.79,27.04,26.2,26.9,1555339,ZION
2015-04-07,26.8,27.35,26.79,27.21,1893613,ZION
2015-04-08,27.22,27.42,26.97,27.27,2169368,ZION
2015-04-09,27.23,27.59,27.06,27.535,2009948,ZION
2015-04-10,27.52,27.64,27.18,27.33,1109999,ZION
2015-04-13,27.35,27.8,27.29,27.65,1560938,ZION
2015-04-14,27.55,27.67,27.27,27.44,1304279,ZION
2015-04-15,27.4,28.11,27.24,27.92,2027245,ZION
2015-04-16,27.89,27.98,27.52,27.78,1438342,ZION
2015-04-17,27.59,27.84,27.3,27.39,1814728,ZION
2015-04-20,27.49,27.6,27.19,27.46,2732074,ZION
2015-04-21,27.28,27.62,26.94,27.215,2553764,ZION
2015-04-22,27.75,28.09,27.3,27.89,2669720,ZION
2015-04-23,27.72,27.92,27.525,27.7,1511997,ZION
2015-04-24,27.65,27.75,27.41,27.61,1447421,ZION
2015-04-27,27.72,27.975,27.33,27.485,1892589,ZION
2015-04-28,27.55,27.95,27.22,27.88,1430841,ZION
2015-04-29,27.77,28.45,27.72,28.29,2656861,ZION
2015-04-30,28.17,28.65,27.72,28.335,2752272,ZION
2015-05-01,28.52,28.62,28.2,28.32,1885395,ZION
2015-05-04,28.4,28.78,28.288,28.75,1830390,ZION
2015-05-05,28.72,29.085,28.595,28.64,2034233,ZION
2015-05-06,28.76,28.86,28.54,28.78,1948979,ZION
2015-05-07,28.65,28.76,28.39,28.58,3538661,ZION
2015-05-08,28.71,28.816,28.43,28.72,1907646,ZION
2015-05-11,28.69,28.8659,28.57,28.72,1444694,ZION
2015-05-12,28.65,28.99,28.51,28.9,1540918,ZION
2015-05-13,28.88,29.17,28.68,29.14,1532119,ZION
2015-05-14,29.31,29.31,28.91,29.16,1756330,ZION
2015-05-15,29.38,29.38,28.6,28.74,1425803,ZION
2015-05-18,28.77,29.26,28.72,29.17,1290298,ZION
2015-05-19,29.3,29.52,29.14,29.43,1844475,ZION
2015-05-20,29.4,29.42,29.05,29.11,1176547,ZION
2015-05-21,28.61,29.2,28.5,29.09,1231242,ZION
2015-05-22,29.1,29.17,28.95,29.02,1094065,ZION
2015-05-26,28.87,29.115,28.8,28.96,1645726,ZION
2015-05-27,28.98,29.29,28.87,29.26,1433954,ZION
2015-05-28,29.11,29.3,28.98,29.12,1435859,ZION
2015-05-29,29.21,29.27,28.855,28.88,2361113,ZION
2015-06-01,29.04,29.07,28.3,28.6,3797966,ZION
2015-06-02,29.96,30.6,29.81,30.52,10811000,ZION
2015-06-03,30.6,31.25,30.42,30.92,4823236,ZION
2015-06-04,30.86,31.29,30.63,30.79,3869495,ZION
2015-06-05,31.23,32.15,31.0,31.84,6932028,ZION
2015-06-08,31.84,32.13,31.65,31.81,3708053,ZION
2015-06-09,31.94,32.235,31.78,31.86,2852718,ZION
2015-06-10,32.21,32.66,32.02,32.41,4370531,ZION
2015-06-11,32.36,32.53,31.85,31.94,3544970,ZION
2015-06-12,31.87,31.98,31.69,31.95,2367500,ZION
2015-06-15,31.66,32.3,31.51,32.12,2204085,ZION
2015-06-16,31.99,32.6,31.95,32.26,2506825,ZION
2015-06-17,32.42,32.56,31.81,31.91,2304137,ZION
2015-06-18,31.91,32.15,31.53,32.02,3032003,ZION
2015-06-19,31.95,32.21,31.27,31.53,5204216,ZION
2015-06-22,31.79,32.11,31.55,32.085,2676334,ZION
2015-06-23,32.2,32.49,32.01,32.39,1488852,ZION
2015-06-24,32.33,32.55,32.155,32.18,1285353,ZION
2015-06-25,32.37,32.6,32.105,32.21,1716519,ZION
2015-06-26,33.03,33.03,32.37,32.495,2812172,ZION
2015-06-29,31.86,32.25,31.5,31.52,2136527,ZION
2015-06-30,31.95,32.35,31.6,31.735,2058430,ZION
2015-07-01,32.03,32.19,31.75,31.945,2668656,ZION
2015-07-02,31.88,31.88,31.13,31.495,2689136,ZION
2015-07-06,30.99,31.24,30.79,31.19,2936701,ZION
2015-07-07,31.14,31.24,30.02,30.54,4946392,ZION
2015-07-08,30.36,30.36,29.65,29.75,4686418,ZION
2015-07-09,30.28,30.52,30.06,30.41,3207845,ZION
2015-07-10,30.65,31.105,30.5,31.03,3163659,ZION
2015-07-13,31.26,31.52,31.15,31.31,1934382,ZION
2015-07-14,30.94,31.3,30.68,31.12,4200053,ZION
2015-07-15,31.26,31.56,30.7001,31.51,2421610,ZION
2015-07-16,31.8,31.95,31.5,31.52,2633951,ZION
2015-07-17,31.38,31.38,30.32,30.43,5628330,ZION
2015-07-20,30.67,30.98,30.23,30.57,3785809,ZION
2015-07-21,31.41,31.91,31.1,31.49,8118911,ZION
2015-07-22,31.4,32.16,31.39,31.93,4141231,ZION
2015-07-23,31.91,32.42,31.48,31.59,3759270,ZION
2015-07-24,31.44,31.68,31.235,31.39,2647976,ZION
2015-07-27,31.17,31.28,30.76,30.96,2778534,ZION
2015-07-28,31.12,31.28,30.78,31.065,2284679,ZION
2015-07-29,30.98,31.465,30.63,31.3,3003152,ZION
2015-07-30,31.14,31.491,31.0,31.41,2040039,ZION
2015-07-31,31.47,31.47,31.09,31.19,2192281,ZION
2015-08-03,31.25,31.4,30.69,30.84,3345504,ZION
2015-08-04,30.84,31.24,30.63,30.83,2909191,ZION
2015-08-05,31.29,31.64,31.01,31.24,1948172,ZION
2015-08-06,31.3,31.49,30.89,31.01,1721998,ZION
2015-08-07,31.07,31.19,30.48,30.72,1485261,ZION
2015-08-10,30.77,31.54,30.77,31.52,1903567,ZION
2015-08-11,31.12,31.31,30.5096,30.64,2066504,ZION
2015-08-12,30.22,30.27,29.56,29.98,2795757,ZION
2015-08-13,29.99,30.24,29.84,30.12,1825948,ZION
2015-08-14,30.21,30.56,30.11,30.5,1867604,ZION
2015-08-17,30.21,30.65,29.8,30.38,2192212,ZION
2015-08-18,30.85,31.0,30.3,30.6,3531576,ZION
2015-08-19,30.58,30.58,30.09,30.09,2921430,ZION
2015-08-20,29.85,29.85,28.8,28.81,3753282,ZION
2015-08-21,28.47,28.63,28.03,28.14,4668913,ZION
2015-08-24,26.73,27.86,26.42,26.93,5879152,ZION
2015-08-25,27.54,27.62,26.51,26.52,4869603,ZION
2015-08-26,27.33,27.75,26.9,27.7,3732473,ZION
2015-08-27,28.08,29.03,28.0,28.8,4923686,ZION
2015-08-28,28.62,29.12,28.54,28.92,2264637,ZION
2015-08-31,28.59,29.07,28.25,29.0,2329158,ZION
2015-09-01,28.23,28.43,27.49,27.66,3091944,ZION
2015-09-02,28.11,28.28,27.62,28.2,2744063,ZION
2015-09-03,28.26,28.8,28.16,28.52,2616807,ZION
2015-09-04,27.92,28.3,27.49,28.01,2587009,ZION
2015-09-08,28.58,28.69,28.21,28.68,1435275,ZION
2015-09-09,29.01,29.09,28.25,28.31,1901365,ZION
2015-09-10,28.21,28.77,28.0,28.57,2047499,ZION
2015-09-11,27.93,28.45,27.93,28.34,1918063,ZION
2015-09-14,28.32,28.56,28.09,28.23,2914232,ZION
2015-09-15,28.38,28.89,28.08,28.75,2460514,ZION
2015-09-16,29.26,29.27,28.735,29.16,3133482,ZION
2015-09-17,29.16,29.42,28.09,28.17,4307538,ZION
2015-09-18,27.73,27.8,27.15,27.47,5172553,ZION
2015-09-21,27.56,28.125,27.47,27.84,2424128,ZION
2015-09-22,27.11,27.625,27.11,27.56,2089364,ZION
2015-09-23,27.54,27.835,27.35,27.54,1423079,ZION
2015-09-24,27.14,27.665,27.13,27.62,1735489,ZION
2015-09-25,28.02,28.405,27.99,28.19,3167710,ZION
2015-09-28,27.95,28.16,27.13,27.335,3326794,ZION
2015-09-29,27.43,27.75,27.18,27.38,2958194,ZION
2015-09-30,27.63,27.8,27.15,27.54,3514227,ZION
2015-10-01,27.62,27.705,27.19,27.53,2795471,ZION
2015-10-02,26.8,27.32,26.22,27.32,3315693,ZION
2015-10-05,27.49,27.97,27.26,27.86,1924754,ZION
2015-10-06,27.74,28.16,27.605,28.13,2193587,ZION
2015-10-07,28.31,28.88,28.21,28.72,3028137,ZION
2015-10-08,28.56,28.98,28.38,28.76,2174814,ZION
2015-10-09,28.73,28.96,28.13,28.31,1991214,ZION
2015-10-12,28.27,28.49,28.12,28.47,913756,ZION
2015-10-13,28.34,28.63,28.275,28.49,2042724,ZION
2015-10-14,28.52,28.52,27.6,27.8,2793393,ZION
2015-10-15,28.11,28.27,27.86,28.24,1814688,ZION
2015-10-16,28.38,28.52,27.92,28.15,1743091,ZION
2015-10-19,27.97,28.25,27.83,27.9,2475456,ZION
2015-10-20,27.83,28.62,27.78,28.36,2907126,ZION
2015-10-21,28.48,28.5,27.51,27.52,2315913,ZION
2015-10-22,27.63,28.36,27.63,27.91,2080099,ZION
2015-10-23,28.16,28.6099,28.0204,28.59,3213831,ZION
2015-10-26,28.59,28.7,28.14,28.49,2051100,ZION
2015-10-27,28.24,28.44,27.89,28.06,1572246,ZION
2015-10-28,28.17,29.4,28.06,29.38,2333089,ZION
2015-10-29,29.4,29.74,29.262,29.48,2375532,ZION
2015-10-30,29.52,29.6,28.66,28.77,2774970,ZION
2015-11-02,28.93,29.305,28.775,29.2,1947742,ZION
2015-11-03,29.1,29.31,28.94,28.97,2414305,ZION
2015-11-04,29.1,29.29,28.89,29.11,1863353,ZION
2015-11-05,29.12,29.87,29.05,29.71,3032076,ZION
2015-11-06,30.42,31.18,30.38,30.69,3536228,ZION
2015-11-09,30.97,30.98,30.28,30.54,2033263,ZION
2015-11-10,30.43,30.79,30.2,30.78,2040645,ZION
2015-11-11,30.82,31.06,30.365,30.48,1924173,ZION
2015-11-12,30.18,30.3699,29.76,29.77,2036002,ZION
2015-11-13,29.63,29.91,29.27,29.48,2940204,ZION
2015-11-16,29.34,29.66,29.04,29.64,2510193,ZION
2015-11-17,29.75,30.16,29.58,29.75,1991256,ZION
2015-11-18,29.94,30.255,29.55,30.22,2884299,ZION
2015-11-19,30.05,30.21,29.78,29.93,1484286,ZION
2015-11-20,29.99,30.19,29.79,29.93,2092642,ZION
2015-11-23,29.92,30.185,29.81,29.87,1438686,ZION
2015-11-24,29.73,30.05,29.53,29.95,1608890,ZION
2015-11-25,29.97,30.11,29.82,29.94,1086198,ZION
2015-11-27,30.0,30.1,29.5,30.09,763231,ZION
2015-11-30,30.21,30.28,29.83,29.96,2613964,ZION
2015-12-01,30.11,30.45,30.02,30.41,2533883,ZION
2015-12-02,30.5,30.55,29.87,29.94,2483870,ZION
2015-12-03,30.14,30.21,29.355,29.47,2307570,ZION
2015-12-04,29.59,30.28,29.43,30.19,3099842,ZION
2015-12-07,30.05,30.12,28.805,28.92,3957023,ZION
2015-12-08,28.57,28.76,27.885,28.0,4408957,ZION
2015-12-09,27.89,28.43,27.51,27.79,3982764,ZION
2015-12-10,27.79,28.655,27.61,28.2,3788112,ZION
2015-12-11,27.68,27.957,27.2,27.36,3769873,ZION
2015-12-14,27.48,27.68,26.53,26.95,4894703,ZION
2015-12-15,27.41,28.14,27.26,27.91,3638213,ZION
2015-12-16,28.15,28.4,27.41,28.21,4715485,ZION
2015-12-17,28.31,28.43,27.75,27.76,2204066,ZION
2015-12-18,27.42,27.6,26.52,26.71,11655073,ZION
2015-12-21,27.0,27.06,26.425,26.77,3343590,ZION
2015-12-22,27.01,27.27,26.52,27.16,3002406,ZION
2015-12-23,27.4,27.72,27.08,27.67,3471232,ZION
2015-12-24,27.63,28.01,27.59,27.78,857099,ZION
2015-12-28,27.63,27.6925,27.2,27.64,1476689,ZION
2015-12-29,27.88,28.05,27.59,27.81,1659204,ZION
2015-12-30,27.68,27.77,27.42,27.47,1010692,ZION
2015-12-31,27.26,27.64,27.14,27.3,1737623,ZION
2016-01-04,26.56,26.91,26.23,26.71,3523301,ZION
2016-01-05,26.77,26.85,26.24,26.42,2653585,ZION
2016-01-06,25.91,26.0,25.47,25.65,4164199,ZION
2016-01-07,24.97,25.46,24.81,24.88,4234049,ZION
2016-01-08,25.18,25.21,24.545,24.6,3401580,ZION
2016-01-11,24.79,24.81,24.0,24.11,4627252,ZION
2016-01-12,24.42,24.51,23.26,24.01,4346853,ZION
2016-01-13,24.16,24.16,22.605,22.89,6543508,ZION
2016-01-14,23.1,23.29,22.34,22.99,5925672,ZION
2016-01-15,22.07,22.42,21.84,22.34,6297852,ZION
2016-01-19,22.7,22.7,21.71,21.94,3933656,ZION
2016-01-20,21.44,21.71,20.69,21.47,5413765,ZION
2016-01-21,21.47,21.78,21.01,21.09,4564790,ZION
2016-01-22,21.53,21.745,21.22,21.51,3626260,ZION
2016-01-25,21.36,21.43,20.33,20.39,5023437,ZION
2016-01-26,20.74,21.76,20.73,21.25,6930452,ZION
2016-01-27,21.16,22.56,21.03,21.78,6364095,ZION
2016-01-28,22.13,22.92,22.0289,22.15,5320236,ZION
2016-01-29,22.23,22.7,22.09,22.68,4663810,ZION
2016-02-01,22.55,22.65,22.265,22.5,3114083,ZION
2016-02-02,22.3,22.37,21.32,21.54,4338012,ZION
2016-02-03,21.76,21.84,20.78,21.775,4598784,ZION
2016-02-04,21.74,22.565,21.64,22.05,5028633,ZION
2016-02-05,22.15,22.38,21.56,21.63,3199305,ZION
2016-02-08,21.25,21.63,20.41,20.72,4836154,ZION
2016-02-09,20.33,20.976,20.16,20.77,4782764,ZION
2016-02-10,20.94,21.44,20.73,20.74,4048528,ZION
2016-02-11,20.1,20.23,19.65,19.9,4638813,ZION
2016-02-12,20.41,21.25,20.2,20.99,4314309,ZION
2016-02-16,21.34,21.905,20.99,21.68,3870442,ZION
2016-02-17,22.02,22.29,21.5,21.59,3119577,ZION
2016-02-18,21.68,22.15,21.03,21.17,4097394,ZION
2016-02-19,21.06,21.53,20.95,21.41,2326445,ZION
2016-02-22,21.65,22.245,21.63,22.21,4232203,ZION
2016-02-23,22.06,22.11,21.1,21.21,4109514,ZION
2016-02-24,20.68,20.99,20.08,20.675,5896029,ZION
2016-02-25,20.79,21.25,20.41,21.23,3852239,ZION
2016-02-26,21.55,22.09,21.35,21.77,4091791,ZION
2016-02-29,21.72,21.83,21.31,21.32,2989449,ZION
2016-03-01,21.46,22.64,21.4,22.31,3979983,ZION
2016-03-02,22.36,22.88,22.3,22.83,2334820,ZION
2016-03-03,22.8,23.57,22.744,23.56,3143453,ZION
2016-03-04,23.78,24.625,23.545,24.34,7573670,ZION
2016-03-07,24.1,24.6,23.7,24.44,3134521,ZION
2016-03-08,24.12,24.37,23.54,23.68,3098972,ZION
2016-03-09,23.95,24.04,23.415,23.58,2667370,ZION
2016-03-10,23.84,24.22,23.43,24.14,3777034,ZION
2016-03-11,24.42,24.97,24.41,24.93,3205741,ZION
2016-03-14,24.65,25.02,24.42,24.83,2526985,ZION
2016-03-15,24.5,24.86,24.16,24.83,3107264,ZION
2016-03-16,24.73,25.21,24.32,24.8,3566694,ZION
2016-03-17,24.79,25.09,24.38,25.01,2957064,ZION
2016-03-18,25.18,25.58,23.93,25.21,4923722,ZION
2016-03-21,25.22,25.6,25.01,25.39,2181185,ZION
2016-03-22,24.91,25.56,24.91,25.35,1898541,ZION
2016-03-23,25.24,25.32,24.85,24.94,2220966,ZION
2016-03-24,24.67,25.08,24.185,25.02,2812924,ZION
2016-03-28,25.07,25.27,24.61,24.75,2118126,ZION
2016-03-29,24.5,24.5,23.62,24.33,5249405,ZION
2016-03-30,24.68,25.01,24.2,24.63,2744936,ZION
2016-03-31,24.44,24.76,24.04,24.21,2789901,ZION
2016-04-01,24.0,24.19,23.57,24.17,2686827,ZION
2016-04-04,24.2,24.58,24.0,24.14,2499060,ZION
2016-04-05,23.79,24.02,23.54,23.66,2393371,ZION
2016-04-06,23.67,24.03,23.47,23.97,2117991,ZION
2016-04-07,23.63,23.73,23.14,23.3,2535288,ZION
2016-04-08,23.65,24.005,23.3,23.47,3110998,ZION
2016-04-11,23.67,24.11,23.57,23.72,1999227,ZION
2016-04-12,23.85,24.65,23.73,24.49,3151809,ZION
2016-04-13,24.51,25.41,24.49,25.33,4084609,ZION
2016-04-14,25.23,26.11,25.17,25.58,2952511,ZION
2016-04-15,25.65,25.7,25.335,25.54,2404629,ZION
2016-04-18,25.27,25.91,25.2,25.72,2251714,ZION
2016-04-19,25.85,26.3,25.63,26.29,2835893,ZION
2016-04-20,25.76,26.96,25.76,26.91,2993922,ZION
2016-04-21,26.98,27.38,26.665,26.72,2506662,ZION
2016-04-22,26.74,27.34,26.66,27.28,2924068,ZION
2016-04-25,27.13,27.35,26.77,27.29,4044120,ZION
2016-04-26,26.42,27.65,26.42,27.45,5048303,ZION
2016-04-27,27.45,27.86,27.23,27.84,3110241,ZION
2016-04-28,27.6,27.87,27.32,27.51,2744853,ZION
2016-04-29,27.43,27.76,27.23,27.52,3010521,ZION
2016-05-02,27.71,27.74,27.215,27.5,2275406,ZION
2016-05-03,27.08,27.35,26.59,26.83,2715573,ZION
2016-05-04,26.61,26.89,25.55,25.93,4993431,ZION
2016-05-05,26.03,26.22,25.69,25.88,2453795,ZION
2016-05-06,25.59,26.03,25.53,25.99,2274765,ZION
2016-05-09,26.22,26.22,25.65,26.02,2883883,ZION
2016-05-10,26.25,26.79,26.24,26.66,2953559,ZION
2016-05-11,26.53,27.07,26.46,26.66,2872923,ZION
2016-05-12,26.95,27.21,26.23,26.4,2444389,ZION
2016-05-13,26.31,26.75,25.79,25.88,2068158,ZION
2016-05-16,25.8,26.48,25.78,26.24,2695623,ZION
2016-05-17,26.05,26.64,25.91,26.2,3250460,ZION
2016-05-18,26.21,27.3801,26.16,27.34,4099634,ZION
2016-05-19,27.1,27.78,26.69,26.94,3738793,ZION
2016-05-20,27.04,27.42,27.0101,27.17,2141757,ZION
2016-05-23,27.16,27.35,26.82,27.14,1855267,ZION
2016-05-24,27.39,27.805,27.28,27.57,2007428,ZION
2016-05-25,27.7,28.48,27.64,28.17,3725290,ZION
2016-05-26,28.22,28.26,27.77,27.84,2513044,ZION
2016-05-27,27.92,28.17,27.68,28.16,2057324,ZION
2016-05-31,28.39,28.48,27.92,28.02,2272581,ZION
2016-06-01,27.77,28.395,27.41,28.39,2606475,ZION
2016-06-02,28.29,28.67,28.15,28.67,2300653,ZION
2016-06-03,28.12,28.38,27.45,28.34,4566664,ZION
2016-06-06,28.41,29.23,28.36,29.13,4002743,ZION
2016-06-07,29.46,29.46,28.98,29.03,3671593,ZION
2016-06-08,29.02,29.3,28.88,29.11,2238106,ZION
2016-06-09,28.92,28.96,28.415,28.7,3420552,ZION
2016-06-10,28.23,28.3,27.871,27.99,2680832,ZION
2016-06-13,27.66,28.1,27.52,27.52,2995028,ZION
2016-06-14,27.36,27.66,26.7,26.82,3369950,ZION
2016-06-15,26.93,27.58,26.77,26.92,3467699,ZION
2016-06-16,26.65,26.8,26.15,26.43,3933196,ZION
2016-06-17,26.55,26.91,26.32,26.63,5174104,ZION
2016-06-20,27.17,27.42,26.61,26.67,2589684,ZION
2016-06-21,26.74,26.87,26.34,26.82,1941164,ZION
2016-06-22,26.82,27.29,26.611,26.97,2940459,ZION
2016-06-23,27.45,28.17,27.31,28.16,3015819,ZION
2016-06-24,26.35,26.78,25.28,25.29,7663277,ZION
2016-06-27,24.92,25.11,23.34,23.59,4689532,ZION
2016-06-28,24.12,24.5,23.86,24.39,4786561,ZION
2016-06-29,24.41,25.025,24.27,24.99,4860988,ZION
2016-06-30,25.29,25.46,24.85,25.13,6933986,ZION
2016-07-01,24.93,25.235,24.5006,24.92,4301706,ZION
2016-07-05,24.47,24.515,23.02,23.44,7121685,ZION
2016-07-06,23.29,23.99,23.02,23.99,5310937,ZION
2016-07-07,24.5,24.71,24.1,24.41,4741414,ZION
2016-07-08,24.82,25.12,24.545,24.74,4748880,ZION
2016-07-11,25.0,25.27,24.8,24.93,3581718,ZION
2016-07-12,25.35,25.76,25.16,25.61,4195251,ZION
2016-07-13,25.52,25.71,25.27,25.55,2856983,ZION
2016-07-14,26.11,26.29,25.84,26.02,2867796,ZION
2016-07-15,26.25,26.27,25.9,26.01,2257737,ZION
2016-07-18,26.0,26.09,25.741,25.86,2414253,ZION
2016-07-19,25.79,26.11,25.6201,25.88,1854976,ZION
2016-07-20,25.94,26.06,25.65,25.97,2124544,ZION
2016-07-21,26.04,26.27,25.67,26.0,2775838,ZION
2016-07-22,26.15,26.41,25.78,26.31,2928215,ZION
2016-07-25,26.37,26.41,26.12,26.3,2371492,ZION
2016-07-26,26.36,26.785,26.0,26.59,4056897,ZION
2016-07-27,27.6,28.35,27.31,27.98,7550914,ZION
2016-07-28,27.88,28.38,27.6,28.14,4783281,ZION
2016-07-29,27.97,28.15,27.7,27.88,3359088,ZION
2016-08-01,27.9,28.01,27.24,27.35,3850680,ZION
2016-08-02,27.4,27.61,26.74,27.04,3137419,ZION
2016-08-03,27.0,27.48,26.75,27.47,2691181,ZION
2016-08-04,27.4,27.78,27.35,27.73,2558190,ZION
2016-08-05,28.05,28.95,27.98,28.89,3665062,ZION
2016-08-08,29.0,29.19,28.69,28.74,2270263,ZION
2016-08-09,28.8,28.98,28.64,28.8,2198315,ZION
2016-08-10,28.78,28.83,28.245,28.31,2309007,ZION
2016-08-11,28.39,28.489,28.07,28.28,1724257,ZION
2016-08-12,28.06,28.15,27.77,28.14,1530680,ZION
2016-08-15,28.27,28.72,28.16,28.63,1636380,ZION
2016-08-16,28.47,28.84,28.08,28.64,1847406,ZION
2016-08-17,28.56,28.84,28.54,28.69,1893049,ZION
2016-08-18,28.59,29.12,28.29,29.08,2365365,ZION
2016-08-19,28.99,29.27,28.97,29.23,2248611,ZION
2016-08-22,29.02,29.29,28.97,29.26,2141157,ZION
2016-08-23,29.4,29.52,29.105,29.28,2068426,ZION
2016-08-24,29.18,29.49,28.75,29.28,1746434,ZION
2016-08-25,29.21,29.55,28.95,29.42,2147576,ZION
2016-08-26,29.53,29.86,29.223,29.67,3867907,ZION
2016-08-29,29.75,30.26,29.63,30.01,2690234,ZION
2016-08-30,29.95,30.38,29.95,30.33,2169434,ZION
2016-08-31,30.43,30.615,29.97,30.59,3538607,ZION
2016-09-01,30.75,30.9,30.23,30.57,4353751,ZION
2016-09-02,30.76,31.06,30.43,30.97,4087510,ZION
2016-09-06,31.04,31.06,30.08,30.39,4522143,ZION
2016-09-07,30.4,30.615,30.05,30.58,1802171,ZION
2016-09-08,30.71,30.9999,30.4,30.69,1916519,ZION
2016-09-09,30.69,31.28,30.57,30.57,4368071,ZION
2016-09-12,30.22,31.02,30.06,30.94,3328744,ZION
2016-09-13,30.52,30.77,29.86,30.25,5134293,ZION
2016-09-14,30.22,30.48,29.97,30.04,3981724,ZION
2016-09-15,30.05,30.44,29.91,30.35,2731061,ZION
2016-09-16,30.03,30.21,29.85,29.9,2979634,ZION
2016-09-19,30.1,30.36,29.77,29.9,2367506,ZION
2016-09-20,30.23,30.33,29.835,29.87,2730505,ZION
2016-09-21,30.0,30.2,29.63,29.99,2774756,ZION
2016-09-22,30.12,30.3,30.01,30.28,2429107,ZION
2016-09-23,30.23,30.845,30.0,30.61,2982454,ZION
2016-09-26,30.28,30.6,29.8,30.02,3805407,ZION
2016-09-27,29.85,30.45,29.64,30.41,2343862,ZION
2016-09-28,30.61,30.85,30.23,30.85,2115662,ZION
2016-09-29,30.92,31.35,30.37,30.52,3227741,ZION
2016-09-30,30.63,31.18,30.43,31.02,2910065,ZION
2016-10-03,30.8,31.31,30.77,31.11,2381492,ZION
2016-10-04,31.17,31.795,31.14,31.4,2940021,ZION
2016-10-05,31.54,32.15,31.5,31.82,3575774,ZION
2016-10-06,31.75,31.82,31.29,31.68,3183864,ZION
2016-10-07,31.71,31.86,31.21,31.73,2547163,ZION
2016-10-10,31.82,32.07,31.75,31.81,1895667,ZION
2016-10-11,31.65,31.81,30.98,31.3,2491904,ZION
2016-10-12,31.32,31.53,31.14,31.21,1451841,ZION
2016-10-13,30.78,30.98,30.07,30.36,3041647,ZION
2016-10-14,30.73,31.11,30.7,30.86,2154034,ZION
2016-10-17,30.92,31.05,30.47,30.65,2174975,ZION
2016-10-18,31.0,31.17,30.625,31.17,2308757,ZION
2016-10-19,31.25,32.28,31.15,32.07,4257898,ZION
2016-10-20,31.94,32.415,31.88,32.26,3208138,ZION
2016-10-21,32.05,32.37,31.81,32.34,4889382,ZION
2016-10-24,32.5,32.715,32.415,32.43,3502533,ZION
2016-10-25,32.65,32.67,31.86,32.08,4557534,ZION
2016-10-26,32.0,32.445,31.9,32.14,3780653,ZION
2016-10-27,32.42,32.605,32.04,32.38,2280476,ZION
2016-10-28,32.4,32.46,31.87,32.09,2352989,ZION
2016-10-31,32.18,32.4,32.03,32.21,2469357,ZION
2016-11-01,32.36,32.52,31.79,32.24,2737115,ZION
2016-11-02,32.03,32.36,30.85,30.96,5185019,ZION
2016-11-03,31.17,31.565,31.11,31.17,2878796,ZION
2016-11-04,31.32,31.93,30.96,31.39,2913290,ZION
2016-11-07,32.16,32.42,31.84,32.25,4437473,ZION
2016-11-08,32.48,32.565,31.86,32.4,2546725,ZION
2016-11-09,33.0,35.04,32.65,34.62,8113804,ZION
2016-11-10,35.37,36.98,35.2,36.6,6758221,ZION
2016-11-11,36.42,37.04,35.96,36.97,3986574,ZION
2016-11-14,37.34,38.875,37.33,38.43,5782549,ZION
2016-11-15,37.9,38.855,37.47,38.76,3973430,ZION
2016-11-16,37.09,37.85,36.57,37.46,5533740,ZION
2016-11-17,37.47,38.12,37.245,37.91,5111642,ZION
2016-11-18,37.8,38.42,37.64,38.21,3422162,ZION
2016-11-21,38.49,38.65,38.03,38.54,2501937,ZION
2016-11-22,38.15,38.76,38.15,38.66,2918448,ZION
2016-11-23,38.86,39.19,38.61,39.12,2365289,ZION
2016-11-25,39.09,39.23,38.79,39.1,946332,ZION
2016-11-28,39.03,39.09,38.275,38.41,2178239,ZION
2016-11-29,38.61,38.715,38.23,38.5,1966497,ZION
2016-11-30,39.15,40.0,38.88,39.79,3953029,ZION
2016-12-01,39.82,40.64,39.78,40.41,3849678,ZION
2016-12-02,40.8,40.8,39.67,40.24,2389764,ZION
2016-12-05,40.61,41.0,40.355,40.55,3211634,ZION
2016-12-06,40.69,42.01,40.3,41.92,3455948,ZION
2016-12-07,41.88,42.33,41.44,42.29,2842516,ZION
2016-12-08,42.39,43.44,42.23,43.09,4654120,ZION
2016-12-09,43.09,43.25,42.63,43.23,2314647,ZION
2016-12-12,43.16,43.47,42.4,42.47,2829268,ZION
2016-12-13,42.54,43.04,41.565,42.23,2902644,ZION
2016-12-14,41.84,43.01,41.32,42.2,3944094,ZION
2016-12-15,42.82,43.63,42.48,43.04,3615038,ZION
2016-12-16,42.79,43.23,41.91,42.03,5517196,ZION
2016-12-19,42.09,42.72,41.8,42.7,2212274,ZION
2016-12-20,43.28,44.09,42.96,43.91,3220373,ZION
2016-12-21,43.93,43.99,43.36,43.64,2647594,ZION
2016-12-22,43.62,43.95,43.21,43.74,1555955,ZION
2016-12-23,43.78,43.94,43.587,43.86,1243449,ZION
2016-12-27,44.1,44.15,43.67,43.93,1096332,ZION
2016-12-28,44.03,44.03,43.18,43.28,1055176,ZION
2016-12-29,43.27,43.64,42.63,42.79,1551615,ZION
2016-12-30,43.07,43.31,42.69,43.04,1938930,ZION
2017-01-03,43.74,44.33,42.72,43.18,2896301,ZION
2017-01-04,43.45,43.91,43.35,43.8,1907508,ZION
2017-01-05,43.92,44.27,42.66,43.09,2106036,ZION
2017-01-06,43.3,43.73,43.11,43.37,2149119,ZION
2017-01-09,43.12,43.29,42.32,42.9,2105024,ZION
2017-01-10,43.12,43.79,42.87,43.56,1839566,ZION
2017-01-11,43.67,43.92,43.14,43.92,2102743,ZION
2017-01-12,43.65,43.89,42.44,42.97,2758249,ZION
2017-01-13,43.29,44.32,43.03,43.85,2732528,ZION
2017-01-17,43.25,43.27,41.65,41.77,2889759,ZION
2017-01-18,42.15,42.52,41.42,42.48,2142374,ZION
2017-01-19,42.59,42.95,42.04,42.31,1778526,ZION
2017-01-20,42.49,42.9,42.2,42.46,2370981,ZION
2017-01-23,42.21,42.61,41.95,42.31,2628297,ZION
2017-01-24,42.42,42.94,41.36,42.56,4064768,ZION
2017-01-25,43.03,43.66,42.93,43.28,2584589,ZION
2017-01-26,43.39,43.91,43.07,43.47,2711874,ZION
2017-01-27,43.34,43.37,42.755,43.12,1972105,ZION
2017-01-30,42.83,43.04,41.71,42.26,3518197,ZION
2017-01-31,42.18,42.84,41.82,42.19,2542086,ZION
2017-02-01,42.69,43.3,42.355,42.46,2501669,ZION
2017-02-02,41.88,42.34,41.58,41.77,2827504,ZION
2017-02-03,42.49,43.38,42.13,43.31,3350623,ZION
2017-02-06,42.9,43.515,42.5517,42.97,1410259,ZION
2017-02-07,43.05,43.26,42.68,42.82,1741482,ZION
2017-02-08,42.52,42.57,41.81,42.17,1748126,ZION
2017-02-09,43.05,43.21,42.25,43.15,2011134,ZION
2017-02-10,43.43,43.67,43.1,43.57,2458778,ZION
2017-02-13,43.87,44.6,43.75,44.08,2197544,ZION
2017-02-14,44.03,45.21,43.8286,45.08,2456460,ZION
2017-02-15,45.33,45.52,45.05,45.3,2690844,ZION
2017-02-16,45.12,45.34,44.48,44.9,1977376,ZION
2017-02-17,44.48,44.78,44.13,44.65,1185303,ZION
2017-02-21,44.85,45.21,44.47,44.89,1726311,ZION
2017-02-22,44.55,45.13,44.48,44.74,2276176,ZION
2017-02-23,44.84,44.97,44.39,44.82,1960399,ZION
2017-02-24,44.18,44.55,44.0,44.55,3605293,ZION
2017-02-27,44.65,45.24,44.51,45.11,2298903,ZION
2017-02-28,44.93,45.16,44.7,44.9,2485994,ZION
2017-03-01,48.33,48.33,45.95,46.53,3320662,ZION
2017-03-02,46.67,46.6899,44.96,44.96,2925913,ZION
2017-03-03,44.95,45.57,44.75,45.36,2686381,ZION
2017-03-06,45.03,45.43,44.689,45.33,1706120,ZION
2017-03-07,45.4,45.675,44.97,45.28,1738722,ZION
2017-03-08,45.84,46.3,45.155,45.26,3154365,ZION
2017-03-09,45.35,45.76,45.03,45.28,1963227,ZION
2017-03-10,45.56,45.56,44.29,44.91,2432236,ZION
2017-03-13,44.88,45.35,44.65,45.03,1631996,ZION
2017-03-14,44.71,44.72,43.68,44.49,2488190,ZION
2017-03-15,44.71,45.09,43.99,44.07,2893891,ZION
2017-03-16,44.37,44.62,44.09,44.36,1802727,ZION
2017-03-17,44.41,44.57,43.54,43.76,4240048,ZION
2017-03-20,43.65,43.75,43.18,43.19,2321970,ZION
2017-03-21,43.47,43.52,40.74,40.84,4855426,ZION
2017-03-22,40.58,41.13,39.56,40.73,3151593,ZION
2017-03-23,40.73,41.585,40.31,40.89,2953776,ZION
2017-03-24,41.04,41.23,40.41,40.91,2824945,ZION
2017-03-27,39.8,40.899,39.09,40.78,3237524,ZION
2017-03-28,40.53,41.6,40.31,41.3,2392388,ZION
2017-03-29,41.66,41.66,40.93,41.32,2055876,ZION
2017-03-30,41.46,42.59,41.28,42.38,3212227,ZION
2017-03-31,42.1,42.59,41.83,42.0,2575231,ZION
2017-04-03,42.0,42.26,41.07,41.77,2539601,ZION
2017-04-04,41.5,41.9,41.37,41.66,2080527,ZION
2017-04-05,42.04,42.4,40.98,41.05,2554213,ZION
2017-04-06,41.1,41.64,40.62,41.5,2290303,ZION
2017-04-07,41.14,41.79,40.87,41.52,2124547,ZION
2017-04-10,41.46,41.79,40.74,40.93,1931893,ZION
2017-04-11,40.72,40.96,40.07,40.94,2931635,ZION
2017-04-12,40.98,41.02,40.06,40.19,3286569,ZION
2017-04-13,39.87,40.52,39.43,39.45,2627819,ZION
2017-04-17,39.51,40.21,39.22,40.18,2241351,ZION
2017-04-18,39.81,40.29,39.35,39.83,2300718,ZION
2017-04-19,40.29,40.51,39.76,39.98,2711643,ZION
2017-04-20,40.3,41.2,40.17,41.08,2966198,ZION
2017-04-21,40.95,41.19,40.58,40.85,2229658,ZION
2017-04-24,42.09,42.415,41.565,41.96,4472973,ZION
2017-04-25,40.91,41.62,40.445,40.49,6950648,ZION
2017-04-26,40.5,41.64,40.46,41.18,3849578,ZION
2017-04-27,41.3,41.3,40.25,40.66,2742601,ZION
2017-04-28,40.74,40.81,39.99,40.03,3811586,ZION
2017-05-01,40.25,40.875,39.97,40.52,2902631,ZION
2017-05-02,40.56,40.99,39.7,39.98,2636845,ZION
2017-05-03,39.79,40.68,39.73,40.58,2503531,ZION
2017-05-04,41.1,41.43,40.63,40.67,3267435,ZION
2017-05-05,40.89,40.89,40.46,40.75,2355868,ZION
2017-05-08,40.75,41.35,40.72,41.2,2644830,ZION
2017-05-09,41.3,41.585,40.725,40.93,2070195,ZION
2017-05-10,40.71,41.01,40.46,40.94,2405730,ZION
2017-05-11,40.74,40.88,40.04,40.4,1850013,ZION
2017-05-12,40.0,40.24,39.67,40.15,2112303,ZION
2017-05-15,40.35,40.69,40.24,40.54,3046847,ZION
2017-05-16,40.73,40.89,40.12,40.66,3796783,ZION
2017-05-17,39.71,39.915,38.43,38.99,4024321,ZION
2017-05-18,38.88,39.865,38.86,39.58,2866254,ZION
2017-05-19,39.72,40.71,39.58,40.1,3936230,ZION
2017-05-22,40.2,40.65,39.91,40.21,3095989,ZION
2017-05-23,40.23,41.44,40.18,41.34,3029692,ZION
2017-05-24,41.01,41.16,40.32,40.7,2568271,ZION
2017-05-25,40.82,41.19,40.53,40.88,3933324,ZION
2017-05-26,40.89,41.2,40.405,40.45,2195873,ZION
2017-05-30,40.13,40.32,39.6,39.87,3259419,ZION
2017-05-31,39.98,40.42,39.34,40.07,13834673,ZION
2017-06-01,40.48,40.55,39.73,40.55,2667319,ZION
2017-06-02,39.86,40.43,39.62,40.1,2848963,ZION
2017-06-05,40.29,41.165,40.1,40.46,3186616,ZION
2017-06-06,40.02,40.505,39.74,40.26,3676651,ZION
2017-06-07,40.37,40.63,40.25,40.46,2284144,ZION
2017-06-08,40.43,42.035,40.345,41.39,3653297,ZION
2017-06-09,41.81,42.53,41.5,42.34,3191112,ZION
2017-06-12,42.26,43.25,42.26,42.93,4060483,ZION
2017-06-13,43.14,43.57,42.795,43.13,2556470,ZION
2017-06-14,42.5,43.27,42.1,43.23,2643338,ZION
2017-06-15,43.0,43.46,42.75,42.87,1873836,ZION
2017-06-16,42.89,43.26,42.73,43.09,3442457,ZION
2017-06-19,43.67,43.81,43.18,43.36,1561840,ZION
2017-06-20,43.12,43.35,42.87,42.96,2508086,ZION
2017-06-21,43.03,43.23,42.25,42.33,2123624,ZION
2017-06-22,42.26,42.43,41.71,42.3,1825986,ZION
2017-06-23,42.6,42.84,41.825,41.93,2095947,ZION
2017-06-26,42.06,42.6,41.9,42.34,1468494,ZION
2017-06-27,42.56,43.08,42.5,42.54,2057587,ZION
2017-06-28,42.78,43.49,42.78,42.97,3828501,ZION
2017-06-29,44.41,44.85,43.38,43.99,4443808,ZION
2017-06-30,44.14,44.21,43.41,43.91,2047450,ZION
2017-07-03,44.24,45.09,43.97,44.73,1435334,ZION
2017-07-05,44.76,44.83,44.12,44.74,2217860,ZION
2017-07-06,44.76,44.87,44.07,44.12,2077441,ZION
2017-07-07,44.32,44.5,43.777,44.44,1476025,ZION
2017-07-10,44.37,44.85,44.13,44.66,2232109,ZION
2017-07-11,44.68,45.26,44.48,45.2,5773189,ZION
2017-07-12,45.12,45.28,44.45,44.79,2243760,ZION
2017-07-13,44.9,45.12,44.69,45.0,1855039,ZION
2017-07-14,44.34,44.92,43.94,44.72,1827609,ZION
2017-07-17,44.66,44.7935,44.14,44.34,3500422,ZION
2017-07-18,43.98,44.28,43.59,44.08,2276917,ZION
2017-07-19,44.07,44.39,43.69,43.98,1614880,ZION
2017-07-20,43.95,44.25,43.6011,43.84,1578009,ZION
2017-07-21,43.55,44.09,43.36,43.54,2169960,ZION
2017-07-24,43.55,44.36,43.55,44.32,1829656,ZION
2017-07-25,45.19,45.36,44.5,44.65,2768028,ZION
2017-07-26,46.0,46.29,45.24,45.67,4601305,ZION
2017-07-27,45.86,45.86,44.68,45.14,4096029,ZION
2017-07-28,45.11,45.44,44.81,45.26,2179805,ZION
2017-07-31,45.39,45.66,45.25,45.32,2723439,ZION
2017-08-01,45.51,45.58,44.99,45.38,3371653,ZION
2017-08-02,45.29,45.74,45.06,45.72,2222636,ZION
2017-08-03,45.66,45.85,45.31,45.49,2479674,ZION
2017-08-04,45.94,46.43,45.75,46.12,2118783,ZION
2017-08-07,45.8,46.09,45.48,45.76,1998447,ZION
2017-08-08,45.59,46.46,45.42,45.81,2354833,ZION
2017-08-09,45.44,45.61,45.03,45.29,2225096,ZION
2017-08-10,45.23,45.23,44.21,44.44,2714000,ZION
2017-08-11,44.68,44.94,43.88,44.11,1898145,ZION
2017-08-14,44.6,45.14,44.2,44.99,1539310,ZION
2017-08-15,45.53,45.77,45.095,45.13,1235573,ZION
2017-08-16,45.89,45.9,45.01,45.12,1506883,ZION
2017-08-17,44.97,45.16,43.76,43.85,1696863,ZION
2017-08-18,43.77,44.2,43.45,43.92,1483039,ZION
2017-08-21,43.85,43.88,43.29,43.54,1497055,ZION
2017-08-22,43.71,44.02,43.62,43.99,1348195,ZION
2017-08-23,43.61,44.35,43.6,43.93,1497247,ZION
2017-08-24,44.21,44.46,43.98,44.38,1215884,ZION
2017-08-25,44.42,44.895,44.3286,44.7,1381288,ZION
2017-08-28,44.84,45.02,44.06,44.28,1772034,ZION
2017-08-29,43.67,43.87,43.26,43.71,2427338,ZION
2017-08-30,43.74,44.12,43.58,43.82,1536056,ZION
2017-08-31,43.93,44.1601,43.6,43.66,1648939,ZION
2017-09-01,43.69,44.6,43.64,44.32,1482046,ZION
2017-09-05,44.0,44.02,42.68,42.76,2286801,ZION
2017-09-06,42.94,43.09,42.24,42.61,2455860,ZION
2017-09-07,42.51,42.56,41.225,41.33,2812493,ZION
2017-09-08,41.59,41.92,41.31,41.64,2230242,ZION
2017-09-11,42.05,42.89,42.01,42.73,3184317,ZION
2017-09-12,42.91,43.631,42.75,43.33,2852091,ZION
2017-09-13,43.2,43.21,42.47,43.05,4222699,ZION
2017-09-14,42.99,43.53,42.535,42.66,3067569,ZION
2017-09-15,42.2997,43.31,42.22,43.28,3177247,ZION
2017-09-18,43.43,44.11,43.2,43.96,3128869,ZION
2017-09-19,44.03,44.47,43.89,44.41,2181131,ZION
2017-09-20,44.44,45.2,43.85,45.11,2740747,ZION
2017-09-21,45.15,45.54,44.91,45.36,1959518,ZION
2017-09-22,45.17,45.19,44.81,45.12,1173008,ZION
2017-09-25,44.94,45.815,44.89,45.45,2240705,ZION
2017-09-26,45.6,45.98,45.39,45.84,1800920,ZION
2017-09-27,46.39,46.97,46.08,46.59,2590790,ZION
2017-09-28,46.9,46.97,46.39,46.94,2423266,ZION
2017-09-29,46.97,47.7,46.7,47.18,1982622,ZION
2017-10-02,46.65,47.34,46.34,47.28,2236741,ZION
2017-10-03,47.22,47.34,46.63,46.93,1829269,ZION
2017-10-04,46.93,47.05,46.63,46.69,1023648,ZION
2017-10-05,46.82,47.79,46.5553,47.66,1849433,ZION
2017-10-06,47.87,48.26,47.42,47.88,2316072,ZION
2017-10-09,47.97,47.97,47.315,47.34,1281137,ZION
2017-10-10,47.34,47.745,47.19,47.71,1455565,ZION
2017-10-11,47.6,47.65,47.09,47.28,1507335,ZION
2017-10-12,47.5,47.62,46.68,46.72,1623241,ZION
2017-10-13,46.45,46.89,46.15,46.6,1204690,ZION
2017-10-16,46.5,46.91,46.47,46.79,1063366,ZION
2017-10-17,46.91,46.97,45.96,45.99,1324608,ZION
2017-10-18,46.23,46.43,45.79,46.17,2649169,ZION
2017-10-19,45.7,46.24,45.28,46.05,2174285,ZION
2017-10-20,46.77,46.98,46.55,46.76,2134380,ZION
2017-10-23,46.84,47.0,46.24,46.39,2156925,ZION
2017-10-24,45.25,47.15,45.06,46.35,3804748,ZION
2017-10-25,46.4,46.88,45.52,45.99,3037776,ZION
2017-10-26,46.2,46.98,46.03,46.93,2528499,ZION
2017-10-27,46.82,47.3,46.7,47.11,2395516,ZION
2017-10-30,46.82,47.325,46.5521,46.8,2139479,ZION
2017-10-31,46.68,47.07,46.44,46.46,1446143,ZION
2017-11-01,46.71,47.06,46.16,46.22,1400055,ZION
2017-11-02,46.17,46.92,45.99,46.85,1495963,ZION
2017-11-03,46.77,47.125,46.37,46.81,1249319,ZION
2017-11-06,46.75,46.8436,46.085,46.45,1505004,ZION
2017-11-07,46.44,46.54,44.79,44.88,2413115,ZION
2017-11-08,44.72,44.92,44.1643,44.54,2940683,ZION
2017-11-09,44.21,44.68,43.6683,43.97,2076119,ZION
2017-11-10,44.1,44.42,43.83,43.93,2049035,ZION
2017-11-13,43.65,45.53,43.5,45.43,3651303,ZION
2017-11-14,45.12,47.085,45.1,46.49,4487173,ZION
2017-11-15,45.99,46.95,45.64,46.5,2180737,ZION
2017-11-16,46.72,46.99,46.055,46.11,2136337,ZION
2017-11-17,45.91,46.46,45.63,46.3,1291038,ZION
2017-11-20,46.46,47.16,46.21,47.1,2387128,ZION
2017-11-21,47.34,47.34,46.71,46.89,1619392,ZION
2017-11-22,47.05,47.05,46.35,46.35,1204246,ZION
2017-11-24,46.65,46.84,46.31,46.35,688600,ZION
2017-11-27,46.25,46.69,46.07,46.42,1717521,ZION
2017-11-28,46.62,48.14,46.53,48.09,3198147,ZION
2017-11-29,48.56,49.95,48.5,49.49,3982466,ZION
2017-11-30,49.93,50.5101,49.3952,49.55,3451665,ZION
2017-12-01,49.52,50.34,48.28,50.08,4038769,ZION
2017-12-04,51.04,52.16,50.51,51.74,3789736,ZION
2017-12-05,52.02,52.2,50.77,50.88,2436845,ZION
2017-12-06,50.45,50.71,49.86,49.92,3233770,ZION
2017-12-07,49.91,50.86,49.6,50.47,2414703,ZION
2017-12-08,50.88,51.03,50.41,50.93,1653430,ZION
2017-12-11,50.9,51.06,49.8,49.94,1856970,ZION
2017-12-12,50.03,50.605,49.885,50.46,2432744,ZION
2017-12-13,50.61,50.82,49.55,49.76,2193554,ZION
2017-12-14,49.91,50.25,49.13,49.22,2788860,ZION
2017-12-15,49.3,50.72,49.22,50.01,4481566,ZION
2017-12-18,50.5,51.23,50.5,50.98,2616497,ZION
2017-12-19,51.18,51.34,50.74,50.89,1336421,ZION
2017-12-20,51.43,51.52,50.21,50.73,1701164,ZION
2017-12-21,51.12,51.63,50.9,51.46,1607192,ZION
2017-12-22,51.5,51.59,50.91,51.33,879869,ZION
2017-12-26,51.25,51.97,50.66,50.86,808225,ZION
2017-12-27,50.78,50.885,50.46,50.71,694575,ZION
2017-12-28,50.92,51.37,50.53,51.34,976354,ZION
2017-12-29,51.28,51.55,50.81,50.83,1261916,ZION
2018-01-02,52.17,52.17,50.16,50.7,2387116,ZION
2018-01-03,50.69,50.85,50.28,50.64,1575669,ZION
2018-01-04,51.02,51.6324,50.55,50.85,3309159,ZION
2018-01-05,51.11,51.2,50.47,50.87,1212178,ZION
2018-01-08,50.87,51.0,50.48,50.62,1697688,ZION
2018-01-09,50.87,52.14,50.6517,51.81,1888106,ZION
2018-01-10,51.85,53.07,51.84,52.35,2790462,ZION
2018-01-11,52.59,53.23,52.38,53.11,1242825,ZION
2018-01-12,53.38,53.77,53.05,53.28,1634402,ZION
2018-01-16,53.66,53.87,52.51,52.9,1512115,ZION
2018-01-17,53.15,53.54,52.33,53.32,1351086,ZION
2018-01-18,53.37,53.55,52.69,52.86,1393527,ZION
2018-01-19,52.63,53.75,52.63,53.73,2438860,ZION
2018-01-22,53.77,54.22,53.3049,54.16,2546884,ZION
2018-01-23,53.97,54.88,53.15,54.17,2941449,ZION
2018-01-24,54.37,54.49,53.06,53.74,2260255,ZION
2018-01-25,53.87,53.95,52.75,53.02,1964711,ZION
2018-01-26,53.37,54.07,52.96,54.02,1676676,ZION
2018-01-29,54.0,55.02,53.85,54.19,2841695,ZION
2018-01-30,53.71,54.59,53.71,53.93,2444743,ZION
2018-01-31,53.96,54.86,53.87,54.03,2244164,ZION
2018-02-01,53.79,55.0,53.59,54.98,3542047,ZION
2018-02-02,54.77,55.61,53.98,54.15,4533570,ZION
2018-02-05,53.54,54.16,51.22,51.65,3305284,ZION
2018-02-06,50.41,52.76,49.761,52.52,3682542,ZION
2018-02-07,52.23,54.315,52.22,54.02,6427280,ZION
2013-02-08,32.31,33.48,32.3,33.05,2599232,ZTS
2013-02-11,33.06,33.5,32.88,33.26,1486115,ZTS
2013-02-12,33.4,34.0,33.15,33.74,1637279,ZTS
2013-02-13,33.8,33.8,33.0,33.55,1269625,ZTS
2013-02-14,33.39,33.45,32.77,33.27,2954324,ZTS
2013-02-15,33.31,34.09,33.0,33.98,5415665,ZTS
2013-02-19,34.02,34.07,33.57,33.84,1206819,ZTS
2013-02-20,33.84,33.88,32.6,32.72,1842861,ZTS
2013-02-21,32.5,32.8,31.86,32.56,3242213,ZTS
2013-02-22,32.78,32.93,32.5,32.59,954407,ZTS
2013-02-25,32.68,32.69,32.0,32.07,818858,ZTS
2013-02-26,32.05,32.4,31.99,32.04,1048603,ZTS
2013-02-27,32.0,33.05,32.0,32.32,1343563,ZTS
2013-02-28,32.56,33.55,32.56,33.45,2991401,ZTS
2013-03-01,33.36,34.7,33.15,34.6,2333917,ZTS
2013-03-04,34.8,34.89,34.235,34.35,865348,ZTS
2013-03-05,34.41,34.48,33.75,34.29,1413387,ZTS
2013-03-06,34.34,34.38,33.85,33.85,801912,ZTS
2013-03-07,33.95,34.68,33.56,34.56,1319992,ZTS
2013-03-08,34.03,34.69,33.8,34.09,1541064,ZTS
2013-03-11,33.97,34.26,33.25,34.18,1729308,ZTS
2013-03-12,34.12,34.245,33.6,33.82,1557570,ZTS
2013-03-13,33.9,34.06,33.08,34.0,2240952,ZTS
2013-03-14,34.33,35.42,34.2978,34.64,1865195,ZTS
2013-03-15,34.7,34.84,33.31,33.44,2692080,ZTS
2013-03-18,32.75,32.94,32.64,32.84,2371964,ZTS
2013-03-19,32.8,33.42,32.3276,32.8,1336276,ZTS
2013-03-20,32.9,33.54,32.5,33.51,1944682,ZTS
2013-03-21,33.9,34.0,33.29,33.47,514497,ZTS
2013-03-22,33.55,33.75,32.735,33.12,763527,ZTS
2013-03-25,33.48,33.48,32.25,32.46,1324563,ZTS
2013-03-26,32.73,32.79,32.0,32.51,1396456,ZTS
2013-03-27,32.38,32.89,32.0601,32.74,1896725,ZTS
2013-03-28,32.85,33.5,32.63,33.4,7435237,ZTS
2013-04-01,33.42,33.59,32.43,32.59,1466213,ZTS
2013-04-02,32.66,33.13,32.46,32.55,712189,ZTS
2013-04-03,32.67,32.98,32.36,32.53,1409612,ZTS
2013-04-04,32.41,32.5,31.71,31.84,1946314,ZTS
2013-04-05,31.73,32.07,30.57,31.96,3963480,ZTS
2013-04-08,31.95,32.98,31.77,32.92,1965108,ZTS
2013-04-09,33.05,33.5899,32.56,33.44,2002379,ZTS
2013-04-10,33.76,33.76,32.98,33.15,969452,ZTS
2013-04-11,33.22,33.24,32.87,33.16,1826538,ZTS
2013-04-12,32.97,33.35,32.6,33.23,723441,ZTS
2013-04-15,33.07,33.23,32.17,32.24,839485,ZTS
2013-04-16,32.36,33.37,32.29,33.21,2271124,ZTS
2013-04-17,32.98,33.23,32.17,32.89,3140912,ZTS
2013-04-18,33.1,33.1,32.38,32.47,799890,ZTS
2013-04-19,32.71,32.79,31.81,32.71,2159266,ZTS
2013-04-22,32.9,32.9,32.22,32.66,922060,ZTS
2013-04-23,32.78,32.96,31.5,31.7,2731943,ZTS
2013-04-24,31.63,31.69,30.42,30.62,4149243,ZTS
2013-04-25,30.93,31.99,30.75,31.55,1520556,ZTS
2013-04-26,31.61,32.68,31.61,32.64,1421727,ZTS
2013-04-29,32.95,32.95,32.17,32.66,1711393,ZTS
2013-04-30,33.68,34.74,32.93,33.02,3390321,ZTS
2013-05-01,32.97,33.51,32.66,33.39,1394436,ZTS
2013-05-02,33.38,33.87,33.11,33.28,696250,ZTS
2013-05-03,33.62,33.64,33.0,33.21,998866,ZTS
2013-05-06,33.35,33.49,32.75,32.94,503640,ZTS
2013-05-07,33.08,33.08,32.295,32.88,700677,ZTS
2013-05-08,33.0,33.44,32.72,33.26,1034104,ZTS
2013-05-09,33.31,33.67,33.28,33.55,977130,ZTS
2013-05-10,33.54,33.61,32.97,33.18,534009,ZTS
2013-05-13,33.06,33.49,32.75,33.04,438632,ZTS
2013-05-14,33.13,33.75,32.85,33.08,872233,ZTS
2013-05-15,32.94,33.06,32.56,32.79,563206,ZTS
2013-05-16,33.48,33.8,33.16,33.39,1279483,ZTS
2013-05-17,33.35,33.9,33.1903,33.9,962249,ZTS
2013-05-20,33.9,34.0,33.6,33.71,735671,ZTS
2013-05-21,33.57,33.74,32.99,33.04,1692350,ZTS
2013-05-22,32.55,33.99,31.75,33.55,25904946,ZTS
2013-05-23,33.25,33.8,32.71,32.84,9008453,ZTS
2013-05-24,33.2,33.62,32.53,33.46,5911577,ZTS
2013-05-28,33.8,34.28,33.5858,34.26,4960455,ZTS
2013-05-29,34.25,34.25,32.88,32.95,3095633,ZTS
2013-05-30,32.77,33.1,32.1,32.24,3934038,ZTS
2013-05-31,32.3,32.34,31.8,32.0,6512338,ZTS
2013-06-03,32.01,32.84,31.31,32.75,3398831,ZTS
2013-06-04,32.83,32.99,31.84,32.4,4513319,ZTS
2013-06-05,32.42,32.42,31.75,32.17,3522254,ZTS
2013-06-06,32.17,32.3093,31.54,32.08,2919005,ZTS
2013-06-07,32.26,32.335,31.21,31.5,5133789,ZTS
2013-06-10,31.83,32.11,31.47,32.01,4992132,ZTS
2013-06-11,31.7,32.02,31.4,31.7,6367498,ZTS
2013-06-12,31.95,32.03,31.4,31.53,7648422,ZTS
2013-06-13,31.47,31.55,30.87,31.17,5849798,ZTS
2013-06-14,31.0,31.26,30.6133,30.8,10656478,ZTS
2013-06-17,31.4,31.76,30.71,30.96,26785572,ZTS
2013-06-18,31.33,31.39,30.95,31.18,24286157,ZTS
2013-06-19,31.06,31.24,30.82,31.0,23483382,ZTS
2013-06-20,30.89,31.04,30.05,30.19,14937583,ZTS
2013-06-21,30.55,31.09,30.34,30.6,33694457,ZTS
2013-06-24,30.15,30.5,29.4,30.38,39627562,ZTS
2013-06-25,30.8,31.62,30.5,31.49,13511685,ZTS
2013-06-26,31.8,31.9,30.92,30.97,23787008,ZTS
2013-06-27,31.46,31.51,30.79,30.87,16734554,ZTS
2013-06-28,30.9,31.39,30.54,30.89,19419017,ZTS
2013-07-01,31.02,31.06,30.13,30.61,17601074,ZTS
2013-07-02,30.22,30.83,29.62,29.7,11160718,ZTS
2013-07-03,29.65,29.74,28.97,29.28,12931571,ZTS
2013-07-05,29.81,30.18,29.78,30.17,10820223,ZTS
2013-07-08,30.45,30.97,30.22,30.94,15682364,ZTS
2013-07-09,31.12,31.4,30.94,30.98,8713674,ZTS
2013-07-10,31.08,31.24,30.47,31.04,6525088,ZTS
2013-07-11,31.43,31.45,30.84,30.92,4488711,ZTS
2013-07-12,31.02,31.38,31.01,31.35,5431095,ZTS
2013-07-15,31.31,31.65,31.1,31.58,4202558,ZTS
2013-07-16,31.56,31.65,31.1,31.16,4301147,ZTS
2013-07-17,31.23,31.23,30.85,30.99,3546253,ZTS
2013-07-18,31.11,31.2,30.77,30.82,4058764,ZTS
2013-07-19,30.79,30.8,30.12,30.24,8948546,ZTS
2013-07-22,30.36,30.59,30.16,30.27,4255736,ZTS
2013-07-23,30.41,30.44,29.76,30.06,5091644,ZTS
2013-07-24,30.13,30.55,29.66,29.9,4890004,ZTS
2013-07-25,29.88,30.55,29.71,30.52,5474030,ZTS
2013-07-26,30.4,30.53,30.0,30.43,5051867,ZTS
2013-07-29,30.27,30.54,29.98,30.09,4123553,ZTS
2013-07-30,30.15,30.32,29.89,30.04,4630067,ZTS
2013-07-31,30.0,30.19,29.8,29.81,5382355,ZTS
2013-08-01,29.97,30.21,29.46,30.16,8108412,ZTS
2013-08-02,30.12,30.96,29.91,30.94,5177089,ZTS
2013-08-05,30.47,31.39,30.47,31.25,7283281,ZTS
2013-08-06,31.68,32.5,31.09,31.13,12471177,ZTS
2013-08-07,31.1,31.4,30.65,31.24,5921384,ZTS
2013-08-08,31.4,31.83,31.18,31.24,7161858,ZTS
2013-08-09,31.14,31.24,30.78,30.91,2784105,ZTS
2013-08-12,30.68,30.99,30.04,30.33,5793669,ZTS
2013-08-13,30.5,30.75,30.2,30.45,3116215,ZTS
2013-08-14,30.5,30.63,30.08,30.14,3858235,ZTS
2013-08-15,29.94,30.16,29.79,30.02,5818910,ZTS
2013-08-16,29.94,30.2,29.75,30.0,3678834,ZTS
2013-08-19,29.91,30.3,29.84,29.87,2480564,ZTS
2013-08-20,29.86,30.41,29.71,30.23,3804100,ZTS
2013-08-21,30.07,30.19,29.6,29.85,3531428,ZTS
2013-08-22,29.83,30.01,29.57,29.87,3030848,ZTS
2013-08-23,29.88,30.23,29.64,30.2,2535799,ZTS
2013-08-26,30.16,30.16,29.65,29.8,7179862,ZTS
2013-08-27,29.53,29.67,29.0,29.2,8106184,ZTS
2013-08-28,29.07,29.83,28.81,29.57,7067390,ZTS
2013-08-29,29.43,29.61,29.22,29.47,1590580,ZTS
2013-08-30,29.45,29.5,29.04,29.15,2296295,ZTS
2013-09-03,29.46,29.775,29.19,29.43,2052149,ZTS
2013-09-04,29.45,29.71,29.35,29.69,3187157,ZTS
2013-09-05,29.72,30.49,29.66,30.33,5688117,ZTS
2013-09-06,30.45,30.95,29.97,30.61,5245917,ZTS
2013-09-09,30.64,31.0,30.355,30.59,2723837,ZTS
2013-09-10,31.33,31.82,30.86,30.95,5024358,ZTS
2013-09-11,31.36,31.46,30.89,31.33,6367914,ZTS
2013-09-12,31.36,31.39,30.82,31.08,2881262,ZTS
2013-09-13,31.07,31.3,30.91,31.05,3087304,ZTS
2013-09-16,31.44,32.18,31.39,31.85,7070796,ZTS
2013-09-17,32.01,32.515,31.98,32.38,4616280,ZTS
2013-09-18,32.28,32.73,31.96,32.72,3913180,ZTS
2013-09-19,32.8,32.9,32.155,32.51,4128746,ZTS
2013-09-20,32.68,32.75,31.87,32.19,11394572,ZTS
2013-09-23,32.19,32.19,31.35,31.58,3322080,ZTS
2013-09-24,31.62,31.665,31.21,31.48,2186303,ZTS
2013-09-25,31.48,31.59,31.03,31.06,3165797,ZTS
2013-09-26,31.22,31.64,31.2,31.58,2289127,ZTS
2013-09-27,31.56,31.6,31.05,31.15,2391036,ZTS
2013-09-30,31.1,31.32,30.9279,31.12,2890360,ZTS
2013-10-01,31.12,32.04,31.01,31.78,3263242,ZTS
2013-10-02,31.67,32.13,31.43,32.0,3071508,ZTS
2013-10-03,31.79,31.82,31.34,31.48,2520456,ZTS
2013-10-04,32.29,32.56,31.64,32.05,5795504,ZTS
2013-10-07,31.7,32.38,31.59,31.93,4420227,ZTS
2013-10-08,31.86,32.0887,31.46,31.53,4162684,ZTS
2013-10-09,31.73,31.73,31.08,31.43,3379940,ZTS
2013-10-10,31.78,32.36,31.47,32.36,4397614,ZTS
2013-10-11,32.44,32.77,32.03,32.4,6164770,ZTS
2013-10-14,32.03,32.46,31.86,32.29,2523926,ZTS
2013-10-15,32.22,32.42,32.0,32.07,2326575,ZTS
2013-10-16,32.26,32.965,32.26,32.89,3625856,ZTS
2013-10-17,32.83,33.19,32.77,33.03,2891468,ZTS
2013-10-18,33.16,33.2997,32.85,33.22,3979447,ZTS
2013-10-21,33.16,33.34,32.62,32.77,2677751,ZTS
2013-10-22,32.92,33.0,32.26,32.51,3084570,ZTS
2013-10-23,32.48,32.9,32.48,32.6,2817661,ZTS
2013-10-24,32.75,32.8899,32.5,32.74,2351477,ZTS
2013-10-25,32.8,32.8,32.35,32.47,1480824,ZTS
2013-10-28,32.53,32.53,31.94,31.98,3621064,ZTS
2013-10-29,31.99,32.3,31.92,32.03,2912021,ZTS
2013-10-30,32.17,32.61,31.95,32.06,4398642,ZTS
2013-10-31,32.0,32.28,31.66,31.66,4241692,ZTS
2013-11-01,31.77,31.93,31.38,31.84,5890546,ZTS
2013-11-04,31.84,31.985,31.52,31.93,3838920,ZTS
2013-11-05,31.9,31.965,31.26,31.69,6266706,ZTS
2013-11-06,32.08,32.18,30.89,31.27,6723140,ZTS
2013-11-07,31.38,31.53,30.86,31.04,5204590,ZTS
2013-11-08,31.17,31.63,30.96,31.59,4664000,ZTS
2013-11-11,31.7,32.0,31.62,31.77,3078718,ZTS
2013-11-12,31.75,31.98,31.45,31.84,3204215,ZTS
2013-11-13,31.65,31.81,31.28,31.72,4179762,ZTS
2013-11-14,31.93,32.18,31.48,31.68,2945035,ZTS
2013-11-15,31.69,31.87,31.41,31.81,3601726,ZTS
2013-11-18,31.84,31.96,31.46,31.62,2927512,ZTS
2013-11-19,31.66,31.95,31.2,31.42,2571776,ZTS
2013-11-20,31.42,31.82,31.21,31.37,2374419,ZTS
2013-11-21,31.49,31.72,31.32,31.58,4425171,ZTS
2013-11-22,31.64,31.73,31.245,31.36,3850494,ZTS
2013-11-25,31.41,31.42,31.06,31.29,4719830,ZTS
2013-11-26,31.46,31.92,31.39,31.42,4398447,ZTS
2013-11-27,31.45,31.547,31.1,31.28,1783246,ZTS
2013-11-29,31.29,31.45,31.08,31.15,1058601,ZTS
2013-12-02,31.31,31.6,31.09,31.15,4065226,ZTS
2013-12-03,31.13,31.24,30.89,31.09,5514818,ZTS
2013-12-04,31.07,31.335,30.96,31.21,3196403,ZTS
2013-12-05,31.2,31.705,30.995,31.44,6498010,ZTS
2013-12-06,31.62,31.69,31.3,31.54,3263672,ZTS
2013-12-09,31.56,31.94,31.39,31.75,3073774,ZTS
2013-12-10,31.62,31.62,31.2,31.36,2941864,ZTS
2013-12-11,31.43,31.54,30.76,31.09,4439435,ZTS
2013-12-12,30.98,31.41,30.98,31.17,3603540,ZTS
2013-12-13,31.31,31.89,31.23,31.58,3286505,ZTS
2013-12-16,31.67,32.0,31.55,32.0,2635565,ZTS
2013-12-17,31.91,31.97,31.32,31.64,2630326,ZTS
2013-12-18,31.61,32.2,31.3,32.17,3684403,ZTS
2013-12-19,32.14,32.37,31.66,32.31,3447344,ZTS
2013-12-20,32.33,32.69,32.26,32.38,3680956,ZTS
2013-12-23,32.61,32.64,32.16,32.37,2219816,ZTS
2013-12-24,32.3,32.48,32.07,32.37,624309,ZTS
2013-12-26,32.5,32.78,32.4,32.59,1504703,ZTS
2013-12-27,32.69,32.77,32.47,32.67,1322360,ZTS
2013-12-30,32.74,32.84,32.54,32.67,1803579,ZTS
2013-12-31,32.8,32.81,32.46,32.69,2270418,ZTS
2014-01-02,32.53,32.66,32.11,32.36,2576112,ZTS
2014-01-03,32.34,32.5,32.02,32.05,2524947,ZTS
2014-01-06,32.3,32.73,31.85,31.98,2763350,ZTS
2014-01-07,32.19,32.45,31.95,32.1,2338176,ZTS
2014-01-08,31.71,32.09,31.51,31.74,3965882,ZTS
2014-01-09,31.83,31.97,31.53,31.96,2303278,ZTS
2014-01-10,31.9,32.56,31.86,32.54,2999893,ZTS
2014-01-13,32.39,32.42,31.69,31.78,4042797,ZTS
2014-01-14,31.94,31.99,31.645,31.85,2334520,ZTS
2014-01-15,31.89,31.96,31.68,31.81,2916267,ZTS
2014-01-16,31.85,32.08,31.71,32.0,1960434,ZTS
2014-01-17,31.91,32.09,31.63,31.73,2502473,ZTS
2014-01-21,31.98,32.09,31.26,31.27,5681930,ZTS
2014-01-22,31.42,31.67,31.26,31.46,5693616,ZTS
2014-01-23,31.46,31.83,31.4,31.74,3263824,ZTS
2014-01-24,31.51,31.67,31.295,31.46,4532074,ZTS
2014-01-27,31.53,31.62,31.26,31.36,6933992,ZTS
2014-01-28,31.32,31.62,31.19,31.44,4203385,ZTS
2014-01-29,31.27,31.45,30.72,30.78,3152006,ZTS
2014-01-30,31.07,31.33,30.59,30.67,4700390,ZTS
2014-01-31,30.39,30.54,30.07,30.36,5302177,ZTS
2014-02-03,30.4,30.5525,30.14,30.37,6569396,ZTS
2014-02-04,30.56,30.75,30.135,30.23,3657480,ZTS
2014-02-05,30.1,30.43,29.95,30.13,3758730,ZTS
2014-02-06,30.09,30.24,30.0,30.05,3327118,ZTS
2014-02-07,30.11,30.8,30.11,30.7,4134225,ZTS
2014-02-10,30.78,31.53,30.78,31.14,6339692,ZTS
2014-02-11,29.63,29.75,28.77,29.13,29137996,ZTS
2014-02-12,29.2,30.1325,29.13,30.0,14394220,ZTS
2014-02-13,29.93,30.17,29.56,29.67,7891632,ZTS
2014-02-14,29.66,30.0,29.55,29.88,5579063,ZTS
2014-02-18,29.91,30.59,29.88,30.27,6087798,ZTS
2014-02-19,30.04,30.16,29.63,29.75,6169876,ZTS
2014-02-20,29.74,30.17,29.64,29.97,4699291,ZTS
2014-02-21,29.99,30.03,29.53,29.61,3235700,ZTS
2014-02-24,29.78,30.07,29.62,29.7,3106683,ZTS
2014-02-25,29.56,30.38,29.55,30.13,4412585,ZTS
2014-02-26,30.04,30.45,30.0,30.4,3647374,ZTS
2014-02-27,30.4,30.74,30.35,30.72,3778003,ZTS
2014-02-28,30.75,31.02,30.6323,31.02,5186785,ZTS
2014-03-03,30.88,31.18,30.79,30.99,3534683,ZTS
2014-03-04,31.23,31.3,30.8,30.89,5502025,ZTS
2014-03-05,31.0,31.14,30.589,30.72,4399171,ZTS
2014-03-06,30.82,31.05,30.67,30.78,3617531,ZTS
2014-03-07,30.88,30.99,30.47,30.58,4421485,ZTS
2014-03-10,30.62,30.64,30.2,30.35,3902923,ZTS
2014-03-11,30.47,30.63,30.08,30.28,2641354,ZTS
2014-03-12,30.07,30.24,29.65,29.7,4363340,ZTS
2014-03-13,29.72,29.7799,29.06,29.25,4090945,ZTS
2014-03-14,29.25,29.82,29.23,29.42,4021861,ZTS
2014-03-17,29.48,29.61,29.32,29.38,3837073,ZTS
2014-03-18,29.42,29.48,29.25,29.28,5453353,ZTS
2014-03-19,29.31,30.11,29.27,29.91,5692444,ZTS
2014-03-20,29.81,30.11,29.67,30.09,3672359,ZTS
2014-03-21,30.37,30.43,29.19,29.26,9668645,ZTS
2014-03-24,29.32,29.38,28.97,29.14,4632751,ZTS
2014-03-25,29.27,29.38,29.11,29.26,3181985,ZTS
2014-03-26,29.41,29.45,29.16,29.21,3914897,ZTS
2014-03-27,29.21,29.395,29.08,29.3,2987046,ZTS
2014-03-28,29.46,29.51,28.91,29.01,6398897,ZTS
2014-03-31,29.07,29.14,28.66,28.94,8689164,ZTS
2014-04-01,28.97,29.39,28.97,29.35,3657996,ZTS
2014-04-02,29.28,29.7,29.14,29.62,2341243,ZTS
2014-04-03,29.71,29.71,29.385,29.62,2896462,ZTS
2014-04-04,29.64,30.005,29.21,29.32,4963371,ZTS
2014-04-07,29.25,29.32,28.85,29.0,4073651,ZTS
2014-04-08,28.9,29.22,28.68,29.15,4744627,ZTS
2014-04-09,29.22,29.22,28.77,29.06,3631256,ZTS
2014-04-10,28.99,29.22,28.8,28.86,5372582,ZTS
2014-04-11,28.76,28.87,28.28,28.4,3185507,ZTS
2014-04-14,28.48,28.78,28.26,28.48,2559888,ZTS
2014-04-15,28.57,28.57,28.135,28.55,3231553,ZTS
2014-04-16,28.55,28.7,28.4,28.53,4220853,ZTS
2014-04-17,28.51,28.71,28.46,28.6,3425756,ZTS
2014-04-21,28.7,29.06,28.53,29.03,4437455,ZTS
2014-04-22,29.52,30.015,29.185,29.89,8353770,ZTS
2014-04-23,29.75,29.89,29.3,29.318,3803292,ZTS
2014-04-24,29.3,30.02,29.25,29.89,4412085,ZTS
2014-04-25,29.81,30.29,29.62,30.16,4864480,ZTS
2014-04-28,30.52,30.67,30.04,30.4,3704400,ZTS
2014-04-29,30.43,30.53,30.2,30.53,2531680,ZTS
2014-04-30,30.36,30.46,29.96,30.26,4116083,ZTS
2014-05-01,30.31,30.53,30.18,30.31,3206975,ZTS
2014-05-02,30.32,30.75,30.3,30.64,3042084,ZTS
2014-05-05,30.42,30.63,30.11,30.53,4425246,ZTS
2014-05-06,29.85,31.39,29.56,30.89,6532397,ZTS
2014-05-07,30.1,30.74,30.0,30.65,6810642,ZTS
2014-05-08,30.55,30.81,30.405,30.48,2687249,ZTS
2014-05-09,30.47,30.57,30.05,30.54,3339654,ZTS
2014-05-12,30.58,30.86,30.55,30.81,1970976,ZTS
2014-05-13,30.8,30.86,30.6,30.73,1932225,ZTS
2014-05-14,30.64,30.81,30.48,30.64,2253638,ZTS
2014-05-15,30.53,30.64,30.35,30.46,3104463,ZTS
2014-05-16,30.43,30.61,30.315,30.6,3058738,ZTS
2014-05-19,30.6,30.63,30.28,30.46,3671103,ZTS
2014-05-20,30.51,30.585,30.27,30.28,2538724,ZTS
2014-05-21,30.38,30.5,30.24,30.42,2421857,ZTS
2014-05-22,30.35,30.55,30.2605,30.33,4522725,ZTS
2014-05-23,30.34,30.58,30.3,30.53,4085453,ZTS
2014-05-27,30.74,30.77,30.54,30.7,2395740,ZTS
2014-05-28,30.73,30.73,30.43,30.48,5791017,ZTS
2014-05-29,30.6,30.77,30.5,30.72,2610773,ZTS
2014-05-30,30.79,30.93,30.67,30.7,3076576,ZTS
2014-06-02,30.8,30.96,30.65,30.92,3561280,ZTS
2014-06-03,30.89,31.26,30.79,31.25,3323037,ZTS
2014-06-04,31.18,31.45,31.13,31.37,3349879,ZTS
2014-06-05,31.41,31.645,31.22,31.61,2784654,ZTS
2014-06-06,31.62,31.8,31.61,31.74,2524196,ZTS
2014-06-09,31.78,32.01,31.65,32.01,3194759,ZTS
2014-06-10,31.94,32.51,31.91,32.5,4639811,ZTS
2014-06-11,32.5,32.529,32.095,32.13,3600715,ZTS
2014-06-12,32.08,32.13,31.82,31.99,4298497,ZTS
2014-06-13,31.96,32.14,31.83,32.12,1904472,ZTS
2014-06-16,32.08,32.21,31.99,32.13,2197198,ZTS
2014-06-17,32.06,32.85,32.06,32.81,4407376,ZTS
2014-06-18,32.72,32.89,32.46,32.89,2482841,ZTS
2014-06-19,32.97,33.05,32.53,32.55,4062916,ZTS
2014-06-20,32.4,32.58,32.05,32.46,7836209,ZTS
2014-06-23,32.54,32.732,32.43,32.64,2513649,ZTS
2014-06-24,32.67,32.7,32.35,32.37,1772489,ZTS
2014-06-25,32.41,32.57,32.29,32.37,2751433,ZTS
2014-06-26,32.35,32.43,32.08,32.24,2240152,ZTS
2014-06-27,32.21,32.41,32.16,32.38,1435038,ZTS
2014-06-30,32.45,32.73,32.12,32.27,1852751,ZTS
2014-07-01,32.46,32.61,32.3101,32.51,2263485,ZTS
2014-07-02,32.5,32.76,32.5,32.74,1850691,ZTS
2014-07-03,32.76,32.92,32.65,32.91,1370189,ZTS
2014-07-07,32.88,32.89,32.56,32.56,2087559,ZTS
2014-07-08,32.4,32.51,32.17,32.48,1846249,ZTS
2014-07-09,32.47,32.64,32.29,32.46,1339862,ZTS
2014-07-10,32.22,32.69,32.02,32.52,2003750,ZTS
2014-07-11,32.44,32.56,32.3,32.37,1422893,ZTS
2014-07-14,32.56,32.85,32.4,32.73,1900180,ZTS
2014-07-15,32.63,32.71,32.261,32.39,2496213,ZTS
2014-07-16,32.43,32.7,32.35,32.63,1768097,ZTS
2014-07-17,32.15,32.74,32.07,32.69,3261028,ZTS
2014-07-18,32.15,32.74,32.07,32.69,3261028,ZTS
2014-07-21,32.61,32.88,32.6,32.85,2513326,ZTS
2014-07-22,32.96,33.23,32.83,32.87,2590603,ZTS
2014-07-23,32.85,32.94,32.78,32.84,2078639,ZTS
2014-07-24,32.9,32.97,32.761,32.89,2007927,ZTS
2014-07-25,32.77,32.9,32.68,32.82,1579592,ZTS
2014-07-28,32.77,32.97,32.67,32.86,1627838,ZTS
2014-07-29,32.8,33.22,32.7,33.03,2994380,ZTS
2014-07-30,33.15,33.25,32.915,33.14,1800583,ZTS
2014-07-31,32.91,33.13,32.87,32.91,3002684,ZTS
2014-08-01,32.77,33.04,32.59,32.74,5381094,ZTS
2014-08-04,32.72,33.35,32.58,33.24,4676097,ZTS
2014-08-05,32.57,32.88,31.98,32.21,5935961,ZTS
2014-08-06,32.03,32.37,32.01,32.3,3163841,ZTS
2014-08-07,32.37,32.48,31.67,31.79,3747757,ZTS
2014-08-08,31.8,32.34,31.8,32.32,2191479,ZTS
2014-08-11,32.46,32.645,32.38,32.6,2282458,ZTS
2014-08-12,32.48,32.69,32.35,32.45,2837930,ZTS
2014-08-13,32.71,33.04,32.69,32.87,3729172,ZTS
2014-08-14,32.93,33.1,32.87,33.07,2562480,ZTS
2014-08-15,33.13,33.695,33.13,33.69,3842973,ZTS
2014-08-18,33.75,34.01,33.7,33.93,3459887,ZTS
2014-08-19,33.95,34.57,33.89,34.52,2922483,ZTS
2014-08-20,34.52,34.85,34.45,34.79,2720929,ZTS
2014-08-21,34.77,34.98,34.69,34.89,2041808,ZTS
2014-08-22,34.82,34.94,34.73,34.89,2300500,ZTS
2014-08-25,35.0,35.03,34.81,34.9,2417191,ZTS
2014-08-26,34.98,35.21,34.84,35.13,2956572,ZTS
2014-08-27,35.18,35.48,35.072,35.34,2746146,ZTS
2014-08-28,35.17,35.38,35.07,35.33,3760673,ZTS
2014-08-29,35.33,35.44,35.005,35.44,1190898,ZTS
2014-09-02,35.44,35.59,35.32,35.48,1654045,ZTS
2014-09-03,36.63,36.65,35.53,35.76,4220636,ZTS
2014-09-04,35.77,35.886,35.39,35.51,2383078,ZTS
2014-09-05,35.61,36.05,35.45,36.04,1602883,ZTS
2014-09-08,36.0,36.31,35.95,36.28,1913558,ZTS
2014-09-09,36.25,36.3,36.01,36.18,2832460,ZTS
2014-09-10,36.31,36.34,35.88,36.24,2287436,ZTS
2014-09-11,36.15,36.29,36.09,36.27,1768941,ZTS
2014-09-12,36.21,36.24,36.09,36.18,1920161,ZTS
2014-09-15,36.25,36.32,36.13,36.27,2164630,ZTS
2014-09-16,36.28,36.55,36.2,36.49,2252994,ZTS
2014-09-17,36.54,36.68,36.34,36.65,2525609,ZTS
2014-09-18,36.74,37.08,36.625,36.7,2336323,ZTS
2014-09-19,36.84,37.31,36.84,37.2,6105052,ZTS
2014-09-22,37.22,37.3,36.5,36.62,4951128,ZTS
2014-09-23,36.31,36.49,35.85,35.88,4421779,ZTS
2014-09-24,35.99,36.63,35.95,36.58,4714096,ZTS
2014-09-25,36.57,36.59,36.12,36.3,2061965,ZTS
2014-09-26,36.36,36.75,36.19,36.63,2124766,ZTS
2014-09-29,36.3,36.805,36.17,36.79,2075649,ZTS
2014-09-30,37.05,37.11,36.77,36.95,3412903,ZTS
2014-10-01,36.87,37.01,36.23,36.45,5508285,ZTS
2014-10-02,36.58,36.97,36.46,36.91,3670179,ZTS
2014-10-03,36.87,37.725,36.87,37.67,5948543,ZTS
2014-10-06,37.81,37.97,37.601,37.66,2693668,ZTS
2014-10-07,37.4,37.56,36.62,36.71,8116899,ZTS
2014-10-08,36.8,37.57,36.63,37.55,3565702,ZTS
2014-10-09,37.49,37.63,36.9,37.02,4336710,ZTS
2014-10-10,37.02,37.3,36.64,36.68,3689339,ZTS
2014-10-13,36.67,36.67,35.53,35.57,6677195,ZTS
2014-10-14,35.83,36.16,35.46,35.87,3078656,ZTS
2014-10-15,35.36,35.39,34.1612,35.26,7155794,ZTS
2014-10-16,34.74,35.52,34.18,35.07,4181274,ZTS
2014-10-17,35.4,35.6,34.95,35.37,3438534,ZTS
2014-10-20,35.37,35.69,35.31,35.41,2543817,ZTS
2014-10-21,35.57,36.18,35.54,36.09,4772831,ZTS
2014-10-22,36.06,36.34,35.88,35.89,2263456,ZTS
2014-10-23,35.8,36.45,35.47,36.11,2925838,ZTS
2014-10-24,36.2,36.6,36.1,36.58,1419018,ZTS
2014-10-27,36.6,36.78,36.49,36.57,2511405,ZTS
2014-10-28,36.66,37.02,36.51,37.01,1533402,ZTS
2014-10-29,36.88,36.94,36.31,36.62,2271776,ZTS
2014-10-30,36.63,37.4,36.55,37.32,2137901,ZTS
2014-10-31,37.74,37.91,37.05,37.16,2589530,ZTS
2014-11-03,37.08,37.82,37.024,37.72,4071275,ZTS
2014-11-04,38.01,39.12,38.01,39.12,9723740,ZTS
2014-11-05,39.29,39.41,38.76,39.27,11878891,ZTS
2014-11-06,39.35,39.72,39.27,39.71,4457084,ZTS
2014-11-07,39.65,40.3,39.62,40.23,6818977,ZTS
2014-11-10,40.3,40.34,40.03,40.16,7530110,ZTS
2014-11-11,40.16,44.13,39.92,43.72,20246313,ZTS
2014-11-12,43.9,43.96,42.565,42.64,21414898,ZTS
2014-11-13,42.66,43.29,42.61,43.24,6151288,ZTS
2014-11-14,43.19,43.45,42.86,43.14,2689490,ZTS
2014-11-17,43.86,44.43,42.98,44.23,9537394,ZTS
2014-11-18,44.879,44.94,43.03,44.19,12181375,ZTS
2014-11-19,44.33,44.38,43.21,43.4,7031136,ZTS
2014-11-20,42.91,43.251,42.71,43.15,5091131,ZTS
2014-11-21,43.48,43.87,42.85,43.87,5192498,ZTS
2014-11-24,44.09,44.93,43.8282,44.58,4179357,ZTS
2014-11-25,44.58,44.72,43.87,43.91,3589015,ZTS
2014-11-26,44.27,44.7,43.87,44.67,2131385,ZTS
2014-11-28,44.75,45.09,44.75,44.93,1332156,ZTS
2014-12-01,45.2,45.24,44.26,44.37,3153115,ZTS
2014-12-02,44.37,44.95,44.28,44.74,2500597,ZTS
2014-12-03,44.74,45.01,44.39,44.88,2008310,ZTS
2014-12-04,44.79,44.9,43.85,44.0,4294633,ZTS
2014-12-05,43.97,44.46,43.83,43.98,3313964,ZTS
2014-12-08,44.2,44.39,43.87,44.1,5889345,ZTS
2014-12-09,43.18,44.49,42.74,43.82,5516141,ZTS
2014-12-10,43.85,44.2,42.7,42.77,4398000,ZTS
2014-12-11,42.97,43.5,42.76,42.88,4942195,ZTS
2014-12-12,42.72,43.09,41.74,41.77,4050331,ZTS
2014-12-15,42.25,42.49,41.34,41.74,5947406,ZTS
2014-12-16,41.65,42.01,40.83,40.85,4606599,ZTS
2014-12-17,41.08,41.43,40.83,41.13,7628313,ZTS
2014-12-18,41.84,43.15,41.79,43.15,6578062,ZTS
2014-12-19,43.03,43.73,42.63,43.51,5601641,ZTS
2014-12-22,43.57,43.78,42.951,43.41,1921541,ZTS
2014-12-23,43.6,43.73,42.76,42.97,2612498,ZTS
2014-12-24,43.06,43.989,43.0,43.84,1300640,ZTS
2014-12-26,43.8,44.285,43.8,44.2,1518039,ZTS
2014-12-29,44.02,44.23,43.85,44.01,2007239,ZTS
2014-12-30,43.98,44.1,43.09,43.35,2251147,ZTS
2014-12-31,43.46,43.88,43.0,43.03,2148909,ZTS
2015-01-02,43.46,43.7,43.065,43.31,1784851,ZTS
2015-01-05,43.25,43.63,42.97,43.05,3116681,ZTS
2015-01-06,43.15,43.36,42.295,42.63,3987015,ZTS
2015-01-07,43.0,43.56,42.98,43.51,2481935,ZTS
2015-01-08,44.75,44.87,44.0,44.18,3121258,ZTS
2015-01-09,44.06,44.435,43.68,44.25,2999107,ZTS
2015-01-12,44.34,44.34,43.285,43.42,2168274,ZTS
2015-01-13,43.89,44.22,42.57,42.81,3668576,ZTS
2015-01-14,42.5,43.23,42.29,43.03,2481327,ZTS
2015-01-15,43.27,43.77,42.9,42.94,2719250,ZTS
2015-01-16,42.8,44.29,42.77,44.22,2761564,ZTS
2015-01-20,44.2,44.2,43.22,43.56,3471042,ZTS
2015-01-21,43.57,44.63,43.44,44.25,1991904,ZTS
2015-01-22,44.35,44.82,43.65,44.51,2914674,ZTS
2015-01-23,44.52,44.8,43.97,44.12,2885511,ZTS
2015-01-26,44.04,44.31,43.85,44.09,1926811,ZTS
2015-01-27,43.6,43.8988,43.21,43.3,3008263,ZTS
2015-01-28,43.73,44.29,43.07,43.11,2425148,ZTS
2015-01-29,43.05,43.675,42.56,43.32,4927327,ZTS
2015-01-30,43.18,43.56,42.64,42.73,3146933,ZTS
2015-02-02,43.03,43.38,42.37,43.38,2136733,ZTS
2015-02-03,43.51,43.81,43.2,43.5,4910840,ZTS
2015-02-04,43.86,44.04,43.22,43.46,5102908,ZTS
2015-02-05,43.55,44.08,43.12,43.4,3470904,ZTS
2015-02-06,43.44,44.24,43.28,43.66,5408025,ZTS
2015-02-09,43.5,43.66,42.66,42.87,4467136,ZTS
2015-02-10,43.13,44.01,42.81,43.91,4112336,ZTS
2015-02-11,44.88,46.12,44.88,45.77,7071088,ZTS
2015-02-12,47.24,47.4,45.26,45.79,6989570,ZTS
2015-02-13,44.74,45.504,44.36,45.46,6413282,ZTS
2015-02-17,45.55,46.235,45.45,46.2,4055844,ZTS
2015-02-18,46.11,46.43,45.82,45.85,3276876,ZTS
2015-02-19,45.83,46.0,45.49,45.65,2928791,ZTS
2015-02-20,45.7,45.8922,45.11,45.6,3713002,ZTS
2015-02-23,45.71,45.93,45.21,45.58,2664458,ZTS
2015-02-24,45.65,45.79,45.28,45.4,1869770,ZTS
2015-02-25,45.55,45.97,45.3901,45.72,2958773,ZTS
2015-02-26,45.83,46.695,45.8,46.62,4902993,ZTS
2015-02-27,46.54,46.88,46.04,46.09,5555462,ZTS
2015-03-02,46.55,47.61,46.55,47.31,5261715,ZTS
2015-03-03,47.28,47.34,46.3401,46.54,2256151,ZTS
2015-03-04,46.4,46.49,45.86,46.23,3293014,ZTS
2015-03-05,46.69,46.83,45.99,46.46,2327567,ZTS
2015-03-06,46.3,46.53,45.67,45.78,3486498,ZTS
2015-03-09,45.87,46.96,45.48,46.29,3758563,ZTS
2015-03-10,46.13,46.28,45.68,45.7,2189462,ZTS
2015-03-11,45.88,46.58,45.73,46.01,3245036,ZTS
2015-03-12,46.31,46.87,46.14,46.84,2276543,ZTS
2015-03-13,46.86,46.86,46.02,46.45,2487056,ZTS
2015-03-16,46.71,47.03,46.55,46.98,2519822,ZTS
2015-03-17,46.62,47.34,46.41,47.15,2906852,ZTS
2015-03-18,46.98,47.7601,46.67,47.51,3055969,ZTS
2015-03-19,47.46,47.74,47.1,47.41,2000710,ZTS
2015-03-20,47.49,47.92,47.1,47.34,4542700,ZTS
2015-03-23,47.55,47.7,47.04,47.15,4820293,ZTS
2015-03-24,47.24,47.605,46.76,47.02,1938127,ZTS
2015-03-25,47.17,47.38,46.22,46.27,4148401,ZTS
2015-03-26,46.02,46.39,45.69,46.11,3550763,ZTS
2015-03-27,46.14,46.53,46.0,46.22,2801671,ZTS
2015-03-30,46.47,46.96,46.4199,46.92,2207792,ZTS
2015-03-31,46.76,46.9301,46.29,46.29,2768436,ZTS
2015-04-01,46.3,46.56,45.96,46.27,4752533,ZTS
2015-04-02,46.45,46.66,46.2,46.5,3083956,ZTS
2015-04-06,46.15,46.67,46.01,46.33,2385312,ZTS
2015-04-07,46.4,46.86,46.33,46.36,2367075,ZTS
2015-04-08,46.37,46.61,46.12,46.21,2565899,ZTS
2015-04-09,46.3,46.74,46.16,46.55,2721260,ZTS
2015-04-10,46.6,47.29,46.3,47.17,2278282,ZTS
2015-04-13,47.25,47.435,46.64,46.66,2009281,ZTS
2015-04-14,46.66,46.99,46.02,46.9,2672548,ZTS
2015-04-15,47.05,47.22,46.91,47.0,1578545,ZTS
2015-04-16,46.8,47.17,46.635,47.14,1586498,ZTS
2015-04-17,46.9,47.03,46.46,46.77,2885118,ZTS
2015-04-20,46.89,47.13,46.71,47.04,2890179,ZTS
2015-04-21,47.28,47.579,47.1,47.54,3139377,ZTS
2015-04-22,47.45,47.52,46.925,47.03,2075661,ZTS
2015-04-23,46.94,47.1,46.57,47.05,2113277,ZTS
2015-04-24,46.89,47.99,46.73,47.91,3449546,ZTS
2015-04-27,47.98,47.99,46.735,46.83,2684146,ZTS
2015-04-28,46.72,46.82,45.64,45.73,4492421,ZTS
2015-04-29,45.5,45.94,45.1,45.22,3997612,ZTS
2015-04-30,45.08,45.45,44.31,44.42,4330171,ZTS
2015-05-01,44.73,44.91,44.39,44.61,5835126,ZTS
2015-05-04,44.75,45.56,44.71,45.4,4782867,ZTS
2015-05-05,47.13,47.44,45.125,45.68,7681179,ZTS
2015-05-06,45.93,45.94,45.19,45.29,4441355,ZTS
2015-05-07,45.33,45.75,45.03,45.56,2426957,ZTS
2015-05-08,45.99,46.09,45.57,45.9,2548154,ZTS
2015-05-11,45.91,46.345,45.67,46.09,3405113,ZTS
2015-05-12,45.72,45.86,45.34,45.58,2230384,ZTS
2015-05-13,45.62,46.0,45.42,45.62,2160588,ZTS
2015-05-14,45.87,46.32,45.48,46.28,1959621,ZTS
2015-05-15,46.52,46.9079,46.43,46.49,2831450,ZTS
2015-05-18,46.45,46.77,46.32,46.73,2890623,ZTS
2015-05-19,46.88,47.69,46.74,47.45,3845744,ZTS
2015-05-20,47.47,47.81,46.99,47.28,2206640,ZTS
2015-05-21,47.33,47.89,47.05,47.8,3599250,ZTS
2015-05-22,47.71,47.84,47.5,47.63,1832276,ZTS
2015-05-26,47.52,48.05,47.51,47.95,3999519,ZTS
2015-05-27,47.98,49.48,47.67,49.45,5447771,ZTS
2015-05-28,49.29,49.55,48.4,49.11,4933974,ZTS
2015-05-29,49.44,49.96,49.13,49.77,5617083,ZTS
2015-06-01,49.92,50.365,49.373,49.78,4496147,ZTS
2015-06-02,49.72,49.97,48.9,49.58,2680479,ZTS
2015-06-03,49.88,49.9,49.34,49.55,1976555,ZTS
2015-06-04,49.05,49.59,48.85,48.9,2080683,ZTS
2015-06-05,48.7,49.17,48.41,49.01,2411992,ZTS
2015-06-08,48.75,49.22,48.74,48.8,1906372,ZTS
2015-06-09,48.67,49.37,48.52,49.24,2675509,ZTS
2015-06-10,49.41,49.9,49.0,49.69,2012119,ZTS
2015-06-11,49.8,50.04,49.6,49.87,2055692,ZTS
2015-06-12,49.63,49.86,49.01,49.08,2033278,ZTS
2015-06-15,48.84,49.35,48.71,49.27,3014964,ZTS
2015-06-16,49.3,49.73,48.9,49.71,1817939,ZTS
2015-06-17,49.75,50.37,49.71,50.17,2804407,ZTS
2015-06-18,50.29,50.6,50.16,50.5,3696096,ZTS
2015-06-19,50.36,50.62,50.2,50.24,2906848,ZTS
2015-06-22,50.6,50.7,50.065,50.22,2040419,ZTS
2015-06-23,50.41,50.85,50.24,50.47,2104111,ZTS
2015-06-24,50.25,50.2956,49.71,49.71,2561857,ZTS
2015-06-25,49.84,55.38,49.57,55.38,3228130,ZTS
2015-06-26,53.93,54.0,48.26,48.62,20823304,ZTS
2015-06-29,48.51,48.69,47.04,47.07,5149372,ZTS
2015-06-30,47.67,48.61,47.21,48.22,4372753,ZTS
2015-07-01,48.75,49.04,47.83,48.43,5532098,ZTS
2015-07-02,48.6,48.66,47.89,48.31,2070875,ZTS
2015-07-06,48.04,48.4,47.77,48.4,3088073,ZTS
2015-07-07,48.54,48.78,47.1,47.88,5656174,ZTS
2015-07-08,47.35,47.43,46.455,46.48,3452761,ZTS
2015-07-09,47.11,47.37,46.56,46.57,3417433,ZTS
2015-07-10,47.0,47.185,46.82,46.96,2917524,ZTS
2015-07-13,47.1,47.44,46.84,47.04,3050077,ZTS
2015-07-14,47.04,47.56,46.28,47.46,5636273,ZTS
2015-07-15,47.5,47.63,47.01,47.11,2099419,ZTS
2015-07-16,47.39,48.2199,47.39,48.0,3423487,ZTS
2015-07-17,48.0,48.3,47.72,47.8,2324025,ZTS
2015-07-20,48.1,49.03,48.02,48.98,3364218,ZTS
2015-07-21,49.7,49.75,48.9301,49.12,4412671,ZTS
2015-07-22,49.05,50.06,49.02,50.02,2937633,ZTS
2015-07-23,49.96,50.39,49.512,49.85,2457852,ZTS
2015-07-24,49.9,50.3,49.33,49.49,2081039,ZTS
2015-07-27,49.39,49.57,48.77,49.48,1683893,ZTS
2015-07-28,49.52,49.57,48.17,48.85,4846275,ZTS
2015-07-29,49.1,49.16,47.87,48.4,3629936,ZTS
2015-07-30,47.96,48.72,47.96,48.55,1576778,ZTS
2015-07-31,48.82,49.45,48.74,48.98,2539760,ZTS
2015-08-03,49.16,49.49,47.99,48.48,3559549,ZTS
2015-08-04,49.11,50.0,48.28,48.85,4867278,ZTS
2015-08-05,48.95,49.12,48.52,48.61,4118231,ZTS
2015-08-06,49.56,50.25,47.97,48.28,3223414,ZTS
2015-08-07,48.12,48.47,47.44,48.31,3465953,ZTS
2015-08-10,48.5,49.09,48.275,48.39,3064542,ZTS
2015-08-11,48.07,48.535,47.84,48.21,1946691,ZTS
2015-08-12,47.9,48.08,46.88,47.86,3574600,ZTS
2015-08-13,47.82,48.38,47.6,47.66,2574807,ZTS
2015-08-14,47.65,47.65,46.94,47.47,2594522,ZTS
2015-08-17,47.3,48.71,47.26,48.69,1849735,ZTS
2015-08-18,48.59,48.78,47.69,47.73,2848398,ZTS
2015-08-19,47.45,48.18,47.22,47.91,2153534,ZTS
2015-08-20,47.36,47.68,46.28,46.38,2516558,ZTS
2015-08-21,45.85,46.32,45.01,45.02,3775238,ZTS
2015-08-24,42.51,44.97,37.73,43.53,5725519,ZTS
2015-08-25,44.59,44.84,42.56,42.56,3814312,ZTS
2015-08-26,43.55,44.33,41.99,44.25,5873296,ZTS
2015-08-27,44.71,46.15,44.11,45.86,4602075,ZTS
2015-08-28,46.01,46.13,45.06,45.78,2711444,ZTS
2015-08-31,45.74,45.91,44.77,44.87,2580044,ZTS
2015-09-01,43.95,44.89,43.78,43.98,4346069,ZTS
2015-09-02,44.49,45.16,43.9,45.12,2699665,ZTS
2015-09-03,45.32,45.62,44.315,44.53,2932537,ZTS
2015-09-04,43.97,44.73,43.53,44.01,4195457,ZTS
2015-09-08,44.72,44.94,43.815,44.89,4134947,ZTS
2015-09-09,45.18,45.26,43.85,43.95,2964688,ZTS
2015-09-10,43.93,44.93,43.8,44.34,2871193,ZTS
2015-09-11,44.6,45.13,44.124,45.0,2476212,ZTS
2015-09-14,44.87,45.0,44.19,44.47,2182175,ZTS
2015-09-15,44.7,45.13,44.48,45.06,1999886,ZTS
2015-09-16,44.79,44.85,43.7,44.51,4242562,ZTS
2015-09-17,44.75,46.629,44.75,46.01,5470489,ZTS
2015-09-18,45.31,45.7,44.9,45.12,8078649,ZTS
2015-09-21,45.28,45.57,44.11,44.5,2502669,ZTS
2015-09-22,44.01,44.52,43.74,44.23,2368410,ZTS
2015-09-23,44.2,44.66,43.99,44.32,1802527,ZTS
2015-09-24,44.13,44.199,43.01,43.59,3202025,ZTS
2015-09-25,44.11,44.14,41.88,42.51,3498042,ZTS
2015-09-28,42.27,42.3,39.38,39.96,8954944,ZTS
2015-09-29,40.3,40.77,38.98,39.65,7328436,ZTS
2015-09-30,40.63,41.22,40.35,41.18,4954107,ZTS
2015-10-01,41.07,41.34,40.37,41.29,4131846,ZTS
2015-10-02,40.63,43.04,40.49,43.02,4036770,ZTS
2015-10-05,43.15,43.39,42.35,42.85,5467739,ZTS
2015-10-06,42.78,43.1,41.19,41.39,4622168,ZTS
2015-10-07,41.59,42.71,41.23,42.67,4182644,ZTS
2015-10-08,42.56,43.4,41.98,43.22,4434607,ZTS
2015-10-09,43.11,43.31,42.77,42.8,2862997,ZTS
2015-10-12,42.88,43.07,42.425,42.71,2848060,ZTS
2015-10-13,42.54,43.12,42.19,42.32,3285476,ZTS
2015-10-14,42.34,42.96,42.13,42.38,2940841,ZTS
2015-10-15,41.69,43.12,41.58,43.0,2481460,ZTS
2015-10-16,43.21,44.14,43.19,43.93,4120374,ZTS
2015-10-19,43.81,44.01,43.23,43.78,1924842,ZTS
2015-10-20,43.66,43.78,42.83,43.09,2890406,ZTS
2015-10-21,43.38,43.56,39.53,41.66,9780195,ZTS
2015-10-22,41.69,41.9,39.9768,40.8,8907977,ZTS
2015-10-23,41.16,43.18,41.05,42.54,7391491,ZTS
2015-10-26,42.44,42.96,41.99,42.35,2929346,ZTS
2015-10-27,42.51,43.36,42.29,42.74,4570269,ZTS
2015-10-28,42.69,43.79,42.31,43.34,3219143,ZTS
2015-10-29,43.31,43.91,43.24,43.55,3019034,ZTS
2015-10-30,43.38,43.69,42.89,43.01,3774428,ZTS
2015-11-02,43.54,44.52,43.165,44.24,4298821,ZTS
2015-11-03,46.47,46.9,45.4,46.63,8007228,ZTS
2015-11-04,46.65,47.14,46.23,46.55,7718164,ZTS
2015-11-05,46.56,46.78,44.92,45.46,5177517,ZTS
2015-11-06,45.4,46.2844,44.83,45.97,3496194,ZTS
2015-11-09,45.78,46.035,44.96,45.8,3707943,ZTS
2015-11-10,45.85,46.04,45.26,45.88,2963165,ZTS
2015-11-11,45.92,45.92,45.055,45.08,2118879,ZTS
2015-11-12,45.01,45.19,44.46,44.53,2858613,ZTS
2015-11-13,44.37,45.08,44.2,44.85,3283657,ZTS
2015-11-16,45.0,45.42,44.73,45.3,3532313,ZTS
2015-11-17,45.03,46.11,44.73,45.77,3638669,ZTS
2015-11-18,45.81,47.2,45.36,47.18,3377964,ZTS
2015-11-19,47.05,47.21,46.57,46.9,2928496,ZTS
2015-11-20,47.0,47.569,46.86,47.32,3679430,ZTS
2015-11-23,47.23,47.43,46.6115,46.96,3265258,ZTS
2015-11-24,46.56,46.99,46.3,46.93,1713458,ZTS
2015-11-25,46.8,47.23,46.66,46.97,2196761,ZTS
2015-11-27,47.14,47.23,46.91,47.08,1155073,ZTS
2015-11-30,47.08,47.25,46.46,46.7,3481867,ZTS
2015-12-01,46.81,47.13,46.21,47.01,2956927,ZTS
2015-12-02,47.07,47.18,46.07,46.37,2335144,ZTS
2015-12-03,46.48,46.54,44.94,45.2,2465441,ZTS
2015-12-04,45.36,46.495,45.17,46.46,2237818,ZTS
2015-12-07,46.47,46.83,45.35,45.91,2108735,ZTS
2015-12-08,45.45,46.2,45.4,45.94,1335773,ZTS
2015-12-09,45.61,46.18,44.97,45.21,1768035,ZTS
2015-12-10,45.16,46.49,45.15,46.1,2472296,ZTS
2015-12-11,45.39,46.0002,45.33,45.83,4233680,ZTS
2015-12-14,45.85,46.64,45.55,46.59,3895918,ZTS
2015-12-15,47.05,47.65,46.87,46.97,4154091,ZTS
2015-12-16,47.42,47.55,46.16,47.09,3441944,ZTS
2015-12-17,47.27,47.57,46.4925,46.73,2642412,ZTS
2015-12-18,46.6,47.6198,46.49,46.6,5439713,ZTS
2015-12-21,46.83,47.37,46.56,47.34,2467076,ZTS
2015-12-22,47.5,48.46,47.39,47.72,2404647,ZTS
2015-12-23,47.84,48.1,47.61,47.98,2368420,ZTS
2015-12-24,47.86,48.45,47.63,48.13,965268,ZTS
2015-12-28,47.96,48.2,47.59,47.9,928748,ZTS
2015-12-29,48.37,48.62,47.96,48.33,1483846,ZTS
2015-12-30,48.33,48.645,48.005,48.26,1453861,ZTS
2015-12-31,47.93,48.4,47.81,47.92,1768460,ZTS
2016-01-04,46.94,47.72,46.75,47.27,2871687,ZTS
2016-01-05,47.51,48.1,47.28,48.01,3117022,ZTS
2016-01-06,47.27,48.35,47.256,48.02,4670537,ZTS
2016-01-07,46.99,48.0,46.29,46.56,4324437,ZTS
2016-01-08,46.94,47.57,45.65,45.88,4946099,ZTS
2016-01-11,46.1,46.34,43.825,44.58,4306864,ZTS
2016-01-12,43.87,45.05,43.25,44.97,7774895,ZTS
2016-01-13,45.25,45.33,43.03,43.25,4197604,ZTS
2016-01-14,43.34,44.4,42.66,44.13,4794946,ZTS
2016-01-15,43.0,43.85,42.77,43.38,4529139,ZTS
2016-01-19,44.11,44.7235,42.73,43.19,4594992,ZTS
2016-01-20,42.57,44.28,42.41,43.79,5212889,ZTS
2016-01-21,43.79,43.92,42.98,43.08,3777690,ZTS
2016-01-22,43.59,43.82,43.1,43.4,3397483,ZTS
2016-01-25,43.25,43.765,43.06,43.2,2364183,ZTS
2016-01-26,43.3,44.06,43.15,43.87,3797639,ZTS
2016-01-27,43.67,44.36,42.795,43.15,3242486,ZTS
2016-01-28,43.4,43.575,42.71,42.84,5660560,ZTS
2016-01-29,43.2,43.36,42.61,43.05,7032635,ZTS
2016-02-01,43.0,43.39,42.51,42.96,4703045,ZTS
2016-02-02,42.43,42.53,41.37,41.72,3441505,ZTS
2016-02-03,41.84,42.0,40.45,41.31,5145113,ZTS
2016-02-04,41.15,41.95,40.93,41.54,3949771,ZTS
2016-02-05,41.32,41.51,40.61,40.91,4058061,ZTS
2016-02-08,40.4,40.71,39.5901,40.19,4314301,ZTS
2016-02-09,39.58,40.96,39.39,39.86,6277573,ZTS
2016-02-10,40.17,40.48,39.25,39.33,6629167,ZTS
2016-02-11,38.98,39.5275,38.26,39.36,8058209,ZTS
2016-02-12,39.81,40.48,39.21,40.43,6734704,ZTS
2016-02-16,41.66,41.865,39.73,40.43,5614323,ZTS
2016-02-17,40.78,42.0,40.47,41.8,7226927,ZTS
2016-02-18,41.56,42.37,41.53,42.02,5350351,ZTS
2016-02-19,42.07,42.23,41.3981,41.83,3844525,ZTS
2016-02-22,42.12,42.83,41.79,42.77,3476629,ZTS
2016-02-23,42.58,43.2,42.29,42.37,2498957,ZTS
2016-02-24,41.94,42.42,41.25,42.37,3086771,ZTS
2016-02-25,42.37,42.92,41.785,42.9,4135866,ZTS
2016-02-26,42.99,43.34,42.22,42.36,2654311,ZTS
2016-02-29,42.1,42.17,41.05,41.06,3550490,ZTS
2016-03-01,41.49,42.14,40.88,42.1,5280733,ZTS
2016-03-02,41.91,42.18,41.51,41.72,2508011,ZTS
2016-03-03,41.72,41.85,40.7,41.08,4473742,ZTS
2016-03-04,41.08,41.32,40.615,40.8,3557937,ZTS
2016-03-07,40.6,41.43,40.46,41.2,3540458,ZTS
2016-03-08,40.84,41.14,40.16,40.23,3266342,ZTS
2016-03-09,40.55,40.6,39.84,40.46,4083719,ZTS
2016-03-10,39.92,40.61,39.35,39.91,7999495,ZTS
2016-03-11,40.2,41.905,40.02,41.87,5890901,ZTS
2016-03-14,41.63,41.71,41.07,41.31,3338468,ZTS
2016-03-15,41.06,41.09,39.97,40.72,7035117,ZTS
2016-03-16,40.86,40.86,40.1,40.46,5147364,ZTS
2016-03-17,40.49,40.67,39.5201,39.72,7288060,ZTS
2016-03-18,39.92,41.04,39.8,40.86,5812842,ZTS
2016-03-21,40.91,42.03,40.88,41.62,5461655,ZTS
2016-03-22,41.59,42.885,41.59,42.75,7592572,ZTS
2016-03-23,42.8,42.84,42.15,42.64,5261521,ZTS
2016-03-24,42.27,43.06,42.13,42.48,4796624,ZTS
2016-03-28,42.49,42.64,41.97,42.18,2038308,ZTS
2016-03-29,42.0,43.14,41.86,43.12,2763536,ZTS
2016-03-30,43.24,44.38,43.23,44.02,5311700,ZTS
2016-03-31,43.4,44.545,43.25,44.33,6326689,ZTS
2016-04-01,44.02,45.06,43.9711,44.99,4549824,ZTS
2016-04-04,45.1,46.04,45.03,45.76,5400869,ZTS
2016-04-05,45.26,45.98,45.01,45.85,6004348,ZTS
2016-04-06,45.8,47.6,45.7,47.27,6181360,ZTS
2016-04-07,46.96,47.24,46.83,47.19,5865559,ZTS
2016-04-08,47.36,47.46,46.54,46.94,4872705,ZTS
2016-04-11,47.0,47.04,46.48,46.67,3962142,ZTS
2016-04-12,46.84,47.115,46.6,47.01,3634764,ZTS
2016-04-13,47.15,47.5,46.945,47.5,3295670,ZTS
2016-04-14,47.27,47.96,47.12,47.67,3065321,ZTS
2016-04-15,47.75,48.14,47.57,48.11,3189355,ZTS
2016-04-18,47.98,48.78,47.77,48.57,3034017,ZTS
2016-04-19,48.69,49.1,48.36,48.56,2426212,ZTS
2016-04-20,48.56,48.72,47.89,48.47,2702109,ZTS
2016-04-21,48.42,48.83,48.035,48.44,2998927,ZTS
2016-04-22,48.54,48.95,48.18,48.64,2117646,ZTS
2016-04-25,48.34,48.3619,47.211,47.32,5239550,ZTS
2016-04-26,47.4,47.76,46.945,47.61,3360295,ZTS
2016-04-27,47.61,47.81,47.34,47.46,2490103,ZTS
2016-04-28,47.23,47.64,46.97,47.19,1888639,ZTS
2016-04-29,47.16,47.31,46.62,47.03,3342808,ZTS
2016-05-02,47.2,48.1,46.866,48.03,3705382,ZTS
2016-05-03,47.89,48.37,47.62,48.15,4474579,ZTS
2016-05-04,47.91,48.04,46.05,47.05,5430442,ZTS
2016-05-05,47.32,48.28,47.03,48.24,3536184,ZTS
2016-05-06,47.31,47.73,46.86,47.34,3499648,ZTS
2016-05-09,47.38,48.025,47.12,47.5,6012409,ZTS
2016-05-10,46.29,46.64,46.14,46.56,12371394,ZTS
2016-05-11,46.5,46.85,45.99,46.0,5596511,ZTS
2016-05-12,45.85,46.42,45.56,46.25,6171418,ZTS
2016-05-13,46.35,46.6,46.03,46.39,3167516,ZTS
2016-05-16,46.14,46.94,46.08,46.77,3694258,ZTS
2016-05-17,46.71,46.92,46.23,46.5,2562566,ZTS
2016-05-18,46.35,47.22,46.31,46.96,3498454,ZTS
2016-05-19,46.79,46.93,45.92,46.43,2189232,ZTS
2016-05-20,46.7,47.1,46.52,47.06,5065175,ZTS
2016-05-23,47.0,47.04,46.4,46.4,2356010,ZTS
2016-05-24,46.81,47.36,46.74,47.29,3450293,ZTS
2016-05-25,47.39,47.56,46.88,47.0,4637693,ZTS
2016-05-26,46.89,47.465,46.77,47.33,3116865,ZTS
2016-05-27,47.54,47.68,47.095,47.18,2023188,ZTS
2016-05-31,47.42,47.7089,47.11,47.42,2804245,ZTS
2016-06-01,47.49,48.0,47.23,47.85,2140723,ZTS
2016-06-02,47.89,48.18,47.66,48.13,1751077,ZTS
2016-06-03,48.09,48.11,47.43,47.93,2286990,ZTS
2016-06-06,47.93,48.42,47.83,48.41,2006568,ZTS
2016-06-07,48.08,48.525,47.89,48.35,2433152,ZTS
2016-06-08,48.37,48.58,48.21,48.45,1827284,ZTS
2016-06-09,48.36,48.68,47.92,48.14,2121841,ZTS
2016-06-10,47.34,47.6,46.95,47.39,4378940,ZTS
2016-06-13,47.17,47.32,46.15,46.19,2829876,ZTS
2016-06-14,46.03,47.23,45.97,47.19,4245084,ZTS
2016-06-15,47.19,47.71,47.13,47.22,3517855,ZTS
2016-06-16,47.0,47.36,46.555,47.26,2366903,ZTS
2016-06-17,47.21,47.26,46.44,46.44,4009953,ZTS
2016-06-20,47.01,47.305,46.83,46.91,2543883,ZTS
2016-06-21,47.13,47.365,46.675,47.29,2698758,ZTS
2016-06-22,47.16,47.79,46.835,47.33,2640346,ZTS
2016-06-23,47.6,47.9,47.44,47.9,2291503,ZTS
2016-06-24,46.23,47.36,46.18,46.51,6423664,ZTS
2016-06-27,46.3,46.59,45.28,45.42,5047270,ZTS
2016-06-28,45.9,46.42,45.675,46.42,3628498,ZTS
2016-06-29,46.88,47.38,46.68,47.24,3603850,ZTS
2016-06-30,47.19,47.53,46.97,47.46,3769037,ZTS
2016-07-01,47.5,47.98,47.35,47.45,2008304,ZTS
2016-07-05,47.18,47.63,46.835,47.5,2655385,ZTS
2016-07-06,47.21,48.14,47.01,48.09,3451627,ZTS
2016-07-07,48.1,48.17,47.46,47.69,2338037,ZTS
2016-07-08,47.84,48.61,47.79,48.5,2851969,ZTS
2016-07-11,48.58,48.68,48.28,48.29,2011628,ZTS
2016-07-12,48.53,48.92,48.22,48.87,1824095,ZTS
2016-07-13,49.07,49.28,48.94,49.19,2574381,ZTS
2016-07-14,49.62,50.06,49.37,49.98,2618327,ZTS
2016-07-15,50.08,50.27,49.52,49.68,2089057,ZTS
2016-07-18,49.69,50.21,49.58,49.72,2757160,ZTS
2016-07-19,49.5,49.74,49.0,49.37,2305717,ZTS
2016-07-20,49.52,50.34,49.46,50.25,2530802,ZTS
2016-07-21,50.21,50.39,50.01,50.14,1721719,ZTS
2016-07-22,50.17,50.36,49.87,50.26,1308113,ZTS
2016-07-25,50.19,50.24,49.725,49.99,2053656,ZTS
2016-07-26,50.0,50.05,49.685,49.92,2582557,ZTS
2016-07-27,49.92,50.06,49.63,49.85,3930217,ZTS
2016-07-28,49.85,50.17,49.57,50.06,2852855,ZTS
2016-07-29,49.99,50.58,49.97,50.47,3504973,ZTS
2016-08-01,50.47,50.7384,50.37,50.4,3715417,ZTS
2016-08-02,50.22,50.25,49.29,49.72,5500497,ZTS
2016-08-03,52.15,52.18,50.72,51.21,5425472,ZTS
2016-08-04,51.53,51.99,51.1881,51.41,4520261,ZTS
2016-08-05,51.74,51.74,51.02,51.09,4222031,ZTS
2016-08-08,51.02,51.06,50.475,50.8,5174616,ZTS
2016-08-09,50.83,50.98,50.64,50.93,3667152,ZTS
2016-08-10,50.77,52.0,50.61,51.81,5086371,ZTS
2016-08-11,51.89,52.16,51.635,52.07,3056889,ZTS
2016-08-12,51.93,52.1,51.7,51.98,1980656,ZTS
2016-08-15,52.16,52.48,52.075,52.38,2280767,ZTS
2016-08-16,52.16,52.46,51.94,52.09,2696898,ZTS
2016-08-17,52.3,52.37,51.69,52.3,3027602,ZTS
2016-08-18,52.4,52.64,52.09,52.29,1842527,ZTS
2016-08-19,52.06,52.61,52.06,52.54,2714250,ZTS
2016-08-22,52.0,52.27,51.11,51.23,5297999,ZTS
2016-08-23,51.39,51.64,51.23,51.25,3518734,ZTS
2016-08-24,51.26,51.42,50.56,50.63,3262792,ZTS
2016-08-25,50.62,51.0301,50.36,50.47,2919317,ZTS
2016-08-26,50.66,51.16,50.47,50.76,2707091,ZTS
2016-08-29,50.76,50.955,50.42,50.76,2370656,ZTS
2016-08-30,50.68,50.9,50.37,50.75,2878680,ZTS
2016-08-31,50.74,51.18,50.48,51.1,3446680,ZTS
2016-09-01,51.15,51.15,50.62,51.11,2695047,ZTS
2016-09-02,51.34,51.4,51.075,51.26,2226546,ZTS
2016-09-06,51.41,51.705,51.16,51.29,3957429,ZTS
2016-09-07,51.44,52.05,51.3901,52.04,3766819,ZTS
2016-09-08,52.03,52.1,51.295,51.41,5517323,ZTS
2016-09-09,51.23,51.23,50.38,50.39,3173250,ZTS
2016-09-12,50.19,51.34,50.07,51.15,5678035,ZTS
2016-09-13,50.73,50.915,50.19,50.32,3880000,ZTS
2016-09-14,50.42,50.83,50.35,50.55,3544556,ZTS
2016-09-15,50.71,50.93,50.2,50.72,3331049,ZTS
2016-09-16,50.87,50.87,50.3,50.51,8679598,ZTS
2016-09-19,50.65,50.835,50.27,50.32,2428959,ZTS
2016-09-20,50.65,50.75,50.51,50.6,1722833,ZTS
2016-09-21,50.6,51.12,50.421,51.06,2487488,ZTS
2016-09-22,51.2,51.82,51.15,51.63,3173490,ZTS
2016-09-23,51.63,51.77,51.33,51.51,2560491,ZTS
2016-09-26,51.4,51.4,51.06,51.21,3266966,ZTS
2016-09-27,51.2,51.88,50.89,51.87,3203389,ZTS
2016-09-28,51.98,52.17,51.22,51.75,2842261,ZTS
2016-09-29,51.74,51.91,50.93,51.02,2877920,ZTS
2016-09-30,51.14,52.115,50.95,52.01,3971569,ZTS
2016-10-03,51.76,52.43,51.625,52.36,2412695,ZTS
2016-10-04,52.43,52.6052,51.78,52.31,3189769,ZTS
2016-10-05,52.31,52.42,51.95,52.18,2608084,ZTS
2016-10-06,51.94,52.02,51.4,51.65,2702501,ZTS
2016-10-07,52.08,52.21,51.55,51.85,3323648,ZTS
2016-10-10,52.0,53.14,52.0,52.69,3119094,ZTS
2016-10-11,52.31,52.3525,50.23,50.96,7512167,ZTS
2016-10-12,51.03,51.57,50.79,51.42,4602127,ZTS
2016-10-13,51.13,51.2,50.645,51.02,2812177,ZTS
2016-10-14,51.16,51.165,50.18,50.18,2485377,ZTS
2016-10-17,50.15,50.29,49.87,50.03,2644607,ZTS
2016-10-18,50.57,51.13,50.51,51.06,2032614,ZTS
2016-10-19,51.39,51.39,50.82,51.11,1605234,ZTS
2016-10-20,51.08,51.41,50.965,51.3,1497785,ZTS
2016-10-21,50.98,51.17,50.7,50.94,2032227,ZTS
2016-10-24,51.06,51.19,50.81,51.03,1674033,ZTS
2016-10-25,50.46,50.46,49.64,49.99,3557260,ZTS
2016-10-26,49.56,49.64,48.73,48.77,3930051,ZTS
2016-10-27,49.12,49.25,48.66,48.77,2564509,ZTS
2016-10-28,48.49,48.72,47.9,48.56,3621768,ZTS
2016-10-31,48.69,48.78,47.76,47.8,4635765,ZTS
2016-11-01,47.61,47.9,46.86,47.25,8722821,ZTS
2016-11-02,50.91,50.98,48.83,50.11,8106716,ZTS
2016-11-03,50.17,50.22,48.71,48.95,4550193,ZTS
2016-11-04,49.06,50.22,48.97,49.94,4234161,ZTS
2016-11-07,50.62,50.84,49.82,49.98,9364491,ZTS
2016-11-08,49.72,50.955,49.35,50.33,3852221,ZTS
2016-11-09,51.89,52.19,50.32,51.0,5102875,ZTS
2016-11-10,51.65,51.84,50.48,51.09,5661784,ZTS
2016-11-11,50.84,50.96,50.13,50.61,3527011,ZTS
2016-11-14,50.85,50.995,48.9,48.96,3681828,ZTS
2016-11-15,48.71,49.19,48.235,49.15,5996815,ZTS
2016-11-16,49.26,49.64,48.77,48.84,2941523,ZTS
2016-11-17,49.08,49.555,48.8,49.21,3645088,ZTS
2016-11-18,49.25,50.11,49.23,49.89,4747938,ZTS
2016-11-21,49.95,50.145,49.75,50.0,2730212,ZTS
2016-11-22,49.85,50.0,49.07,49.63,3018483,ZTS
2016-11-23,49.38,50.18,48.87,50.18,2056184,ZTS
2016-11-25,50.35,50.485,50.06,50.18,804749,ZTS
2016-11-28,50.0,50.39,49.79,50.15,2695157,ZTS
2016-11-29,50.03,50.58,50.03,50.45,2314144,ZTS
2016-11-30,50.61,50.82,50.27,50.38,3782081,ZTS
2016-12-01,50.41,50.55,48.62,49.16,4252362,ZTS
2016-12-02,49.32,49.355,48.545,49.1,3183437,ZTS
2016-12-05,48.95,49.84,48.95,49.82,2578193,ZTS
2016-12-06,49.68,50.23,49.55,50.22,2573040,ZTS
2016-12-07,51.2,51.375,49.79,51.26,4037819,ZTS
2016-12-08,50.9,51.7,50.66,51.68,3217027,ZTS
2016-12-09,51.86,52.48,51.6,51.89,2664496,ZTS
2016-12-12,51.82,51.93,50.77,50.92,5021825,ZTS
2016-12-13,51.26,51.425,50.81,51.05,5177724,ZTS
2016-12-14,51.03,51.47,50.57,50.84,2890470,ZTS
2016-12-15,52.17,52.77,51.66,52.32,3995397,ZTS
2016-12-16,52.46,52.75,52.23,52.46,3959794,ZTS
2016-12-19,52.46,53.06,52.26,52.39,2137792,ZTS
2016-12-20,53.22,53.48,52.83,53.1,2580756,ZTS
2016-12-21,53.33,53.41,52.725,53.12,2755192,ZTS
2016-12-22,52.67,53.37,52.67,53.26,1515790,ZTS
2016-12-23,53.2,53.78,53.18,53.78,1942469,ZTS
2016-12-27,53.78,54.15,53.65,53.72,1344976,ZTS
2016-12-28,53.76,53.85,53.35,53.44,1241854,ZTS
2016-12-29,53.4747,53.779,53.4,53.62,1047017,ZTS
2016-12-30,53.64,53.74,53.27,53.53,1701204,ZTS
2017-01-03,53.88,54.38,53.335,53.59,3580369,ZTS
2017-01-04,53.72,54.18,53.1,54.11,3316309,ZTS
2017-01-05,54.14,54.17,53.595,53.93,2469121,ZTS
2017-01-06,53.85,54.72,53.73,54.1,2845753,ZTS
2017-01-09,54.09,54.35,53.39,53.95,2123301,ZTS
2017-01-10,54.03,54.29,53.69,53.93,2087082,ZTS
2017-01-11,53.84,54.105,52.71,53.31,3400547,ZTS
2017-01-12,53.09,53.58,53.03,53.39,1513688,ZTS
2017-01-13,53.55,53.88,53.35,53.74,2458676,ZTS
2017-01-17,53.5,53.6804,52.9302,53.22,2213400,ZTS
2017-01-18,53.39,54.01,53.04,53.3,3199880,ZTS
2017-01-19,53.3,53.62,53.12,53.5,2902544,ZTS
2017-01-20,53.63,54.39,53.6,53.97,3573514,ZTS
2017-01-23,53.65,53.995,53.59,53.75,2978626,ZTS
2017-01-24,53.75,53.99,53.46,53.78,2490862,ZTS
2017-01-25,54.1,54.29,53.73,54.0,5709082,ZTS
2017-01-26,53.63,54.44,53.59,53.84,2272268,ZTS
2017-01-27,54.09,54.72,53.97,54.65,2326838,ZTS
2017-01-30,54.39,54.51,53.87,54.27,2317125,ZTS
2017-01-31,54.01,54.97,53.8,54.94,3616460,ZTS
2017-02-01,54.93,55.35,54.62,55.32,2492158,ZTS
2017-02-02,55.01,55.72,54.72,55.7,2723044,ZTS
2017-02-03,55.85,56.07,55.53,55.92,2309365,ZTS
2017-02-06,55.66,55.8497,55.42,55.77,2894262,ZTS
2017-02-07,56.11,56.32,55.685,55.98,2402728,ZTS
2017-02-08,55.97,56.32,55.73,55.96,2888874,ZTS
2017-02-09,55.97,56.5035,55.91,55.96,2655773,ZTS
2017-02-10,56.0,56.09,55.55,55.73,6160949,ZTS
2017-02-13,54.5,55.49,54.45,55.14,5636017,ZTS
2017-02-14,55.14,55.26,54.79,55.02,5216391,ZTS
2017-02-15,54.79,55.31,54.2,55.15,5639895,ZTS
2017-02-16,54.69,54.88,52.0,52.78,12881819,ZTS
2017-02-17,53.01,53.52,52.32,52.51,8167474,ZTS
2017-02-21,52.49,53.66,52.34,53.47,5931413,ZTS
2017-02-22,52.86,53.54,52.73,53.38,3596975,ZTS
2017-02-23,53.5,53.79,53.26,53.58,4673432,ZTS
2017-02-24,53.53,53.91,53.2,53.88,4819662,ZTS
2017-02-27,53.85,54.18,53.55,53.83,4220561,ZTS
2017-02-28,53.46,53.965,53.24,53.31,4106339,ZTS
2017-03-01,53.73,54.08,53.55,53.89,3581081,ZTS
2017-03-02,54.0,54.08,53.31,53.37,3299974,ZTS
2017-03-03,53.34,53.7175,53.25,53.42,2483602,ZTS
2017-03-06,53.01,53.325,52.88,53.08,1832305,ZTS
2017-03-07,52.86,53.375,52.64,53.07,2763243,ZTS
2017-03-08,53.02,53.41,52.79,53.0,2095304,ZTS
2017-03-09,53.05,53.715,52.91,53.69,3187968,ZTS
2017-03-10,53.7,53.76,53.195,53.34,2833539,ZTS
2017-03-13,53.33,53.625,53.24,53.56,2297765,ZTS
2017-03-14,53.33,53.55,53.06,53.42,2277529,ZTS
2017-03-15,53.39,54.39,53.39,54.28,2926129,ZTS
2017-03-16,54.48,54.48,54.1,54.43,3245909,ZTS
2017-03-17,54.62,54.82,53.85,54.0,4510179,ZTS
2017-03-20,54.04,54.45,53.83,54.28,2180574,ZTS
2017-03-21,54.47,54.79,53.24,53.39,3008336,ZTS
2017-03-22,53.4,53.945,53.24,53.87,3276789,ZTS
2017-03-23,53.89,54.19,53.595,53.8,3015617,ZTS
2017-03-24,53.85,54.21,53.59,53.85,2384029,ZTS
2017-03-27,53.49,54.17,53.4,53.97,3168491,ZTS
2017-03-28,53.81,54.31,53.69,54.16,2328150,ZTS
2017-03-29,54.04,54.27,53.72,53.82,2269855,ZTS
2017-03-30,53.82,53.82,53.25,53.47,2697544,ZTS
2017-03-31,52.98,53.645,52.98,53.37,3163836,ZTS
2017-04-03,53.35,53.45,52.82,53.17,2806458,ZTS
2017-04-04,53.07,53.17,52.37,52.65,3002457,ZTS
2017-04-05,52.74,53.325,52.62,52.67,3762934,ZTS
2017-04-06,52.68,52.76,52.25,52.67,4210467,ZTS
2017-04-07,52.58,52.755,52.37,52.54,2218732,ZTS
2017-04-10,52.6,53.06,52.47,52.74,1772287,ZTS
2017-04-11,52.57,52.86,52.36,52.85,1976384,ZTS
2017-04-12,52.57,53.23,52.53,53.22,2764541,ZTS
2017-04-13,53.11,53.36,52.96,53.1,2104936,ZTS
2017-04-17,53.09,53.57,53.0,53.5,1975296,ZTS
2017-04-18,53.2,53.64,53.05,53.55,2194420,ZTS
2017-04-19,53.72,54.19,53.64,53.85,4102669,ZTS
2017-04-20,53.99,54.46,53.6516,54.29,2233370,ZTS
2017-04-21,54.23,54.38,54.0,54.19,2124663,ZTS
2017-04-24,54.68,55.15,54.59,54.99,2770642,ZTS
2017-04-25,55.12,55.16,54.7,55.12,4346140,ZTS
2017-04-26,55.15,55.68,55.08,55.57,2665816,ZTS
2017-04-27,55.66,56.65,55.52,56.46,2986421,ZTS
2017-04-28,56.46,56.62,56.08,56.11,3341793,ZTS
2017-05-01,56.14,56.56,56.03,56.28,3607817,ZTS
2017-05-02,56.29,56.53,55.89,56.47,3728559,ZTS
2017-05-03,56.09,56.4,55.5,55.59,5795937,ZTS
2017-05-04,55.48,59.6025,55.48,58.87,6923157,ZTS
2017-05-05,58.76,59.61,58.48,59.47,6896027,ZTS
2017-05-08,59.39,59.74,58.3,58.81,3160708,ZTS
2017-05-09,58.8,59.69,58.55,59.43,3130507,ZTS
2017-05-10,58.99,60.125,58.99,59.9,4052762,ZTS
2017-05-11,59.68,59.89,59.25,59.72,3175456,ZTS
2017-05-12,60.03,60.19,59.57,59.88,3425146,ZTS
2017-05-15,59.77,60.07,59.56,60.0,2319379,ZTS
2017-05-16,60.24,60.38,59.9,60.33,1816297,ZTS
2017-05-17,59.86,60.19,59.69,59.73,2397563,ZTS
2017-05-18,59.73,60.29,59.61,59.91,1583662,ZTS
2017-05-19,59.98,60.61,59.94,60.31,2567745,ZTS
2017-05-22,60.39,60.88,60.28,60.31,3117309,ZTS
2017-05-23,60.5,61.46,60.5,61.43,3330549,ZTS
2017-05-24,61.43,62.485,61.39,62.3,3869148,ZTS
2017-05-25,62.56,62.6358,62.17,62.58,2864917,ZTS
2017-05-26,62.78,63.11,62.385,62.61,1985460,ZTS
2017-05-30,62.45,62.7,61.86,62.26,2884394,ZTS
2017-05-31,62.58,62.7,62.1,62.28,3789807,ZTS
2017-06-01,62.45,62.64,61.99,62.64,3112530,ZTS
2017-06-02,62.78,63.3,62.39,62.5,4110099,ZTS
2017-06-05,62.42,62.78,62.15,62.67,3364563,ZTS
2017-06-06,62.5,63.08,62.49,62.98,2420424,ZTS
2017-06-07,62.93,63.42,62.85,63.26,1904655,ZTS
2017-06-08,63.41,63.49,62.46,62.58,3201991,ZTS
2017-06-09,62.49,63.1,62.37,62.59,2021775,ZTS
2017-06-12,62.61,62.71,61.26,61.85,4522559,ZTS
2017-06-13,61.72,62.3,60.92,61.96,2007271,ZTS
2017-06-14,62.01,62.6,61.71,62.23,1822111,ZTS
2017-06-15,61.83,62.54,61.73,62.39,1605500,ZTS
2017-06-16,62.73,63.0,62.265,62.55,2821302,ZTS
2017-06-19,62.88,63.29,62.79,63.03,1839510,ZTS
2017-06-20,63.38,63.845,62.85,63.0,2077458,ZTS
2017-06-21,63.13,63.48,62.84,63.0,2363021,ZTS
2017-06-22,63.0,63.84,62.81,63.51,2379279,ZTS
2017-06-23,63.5,63.52,62.48,62.78,5215502,ZTS
2017-06-26,62.87,62.92,62.24,62.72,1911717,ZTS
2017-06-27,62.72,63.2,62.62,62.76,2330039,ZTS
2017-06-28,63.0,63.46,62.61,62.95,1635153,ZTS
2017-06-29,63.07,63.28,62.05,62.5,1782124,ZTS
2017-06-30,62.46,62.93,62.37,62.38,1890227,ZTS
2017-07-03,62.4,62.84,62.27,62.67,744262,ZTS
2017-07-05,62.71,62.88,62.335,62.55,3000331,ZTS
2017-07-06,62.35,62.5,61.66,61.79,2319605,ZTS
2017-07-07,62.3,62.81,62.12,62.59,2289463,ZTS
2017-07-10,62.5,62.71,62.28,62.47,1596841,ZTS
2017-07-11,62.41,62.5,61.96,62.21,1220979,ZTS
2017-07-12,62.45,62.94,62.41,62.56,2016188,ZTS
2017-07-13,62.56,63.085,62.49,63.05,2976754,ZTS
2017-07-14,63.15,63.53,62.9041,63.35,2131365,ZTS
2017-07-17,63.45,63.51,63.03,63.07,1695813,ZTS
2017-07-18,63.0,63.0,62.2596,62.46,1808388,ZTS
2017-07-19,62.71,62.79,62.29,62.42,1850573,ZTS
2017-07-20,62.56,62.94,62.52,62.75,1394582,ZTS
2017-07-21,62.75,63.42,62.39,63.16,2097192,ZTS
2017-07-24,63.2,63.46,63.05,63.29,1811946,ZTS
2017-07-25,62.98,63.03,61.1198,61.28,6067931,ZTS
2017-07-26,60.88,62.2,60.8,62.06,3153569,ZTS
2017-07-27,62.06,62.2,61.7,62.01,2090512,ZTS
2017-07-28,62.15,62.65,62.06,62.21,1540607,ZTS
2017-07-31,62.45,62.83,62.32,62.52,2130374,ZTS
2017-08-01,62.37,62.85,61.86,62.12,1277542,ZTS
2017-08-02,62.04,62.21,61.375,61.54,1831228,ZTS
2017-08-03,61.23,62.47,61.2,62.28,1768815,ZTS
2017-08-04,62.37,62.85,61.86,62.12,1277542,ZTS
2017-08-07,62.12,62.34,61.25,61.83,4208287,ZTS
2017-08-08,60.49,61.0,59.5,60.0,4663668,ZTS
2017-08-09,59.95,60.87,59.76,60.81,4017297,ZTS
2017-08-10,60.87,61.37,59.71,59.74,2690725,ZTS
2017-08-11,60.05,60.22,59.64,59.73,2285863,ZTS
2017-08-14,60.19,60.83,60.04,60.74,2475394,ZTS
2017-08-15,60.86,61.68,60.56,61.03,2220781,ZTS
2017-08-16,61.27,61.54,61.08,61.5,1388941,ZTS
2017-08-17,61.42,61.97,60.88,60.9,1765704,ZTS
2017-08-18,60.71,61.08,60.44,60.75,1513092,ZTS
2017-08-21,60.82,61.47,60.65,61.35,1806313,ZTS
2017-08-22,61.26,61.81,61.1,61.6,3459347,ZTS
2017-08-23,61.44,61.6,61.23,61.36,1597889,ZTS
2017-08-24,61.61,61.61,61.15,61.39,2098981,ZTS
2017-08-25,61.73,61.97,61.24,61.33,1965984,ZTS
2017-08-28,61.53,61.84,61.38,61.54,2102054,ZTS
2017-08-29,61.36,61.67,61.08,61.5,1331328,ZTS
2017-08-30,61.52,62.185,61.5,61.94,2101838,ZTS
2017-08-31,62.16,62.815,61.88,62.7,2934224,ZTS
2017-09-01,62.75,62.97,62.43,62.87,1407533,ZTS
2017-09-05,62.7,63.25,62.64,63.17,2860197,ZTS
2017-09-06,63.55,63.6,63.06,63.39,3216109,ZTS
2017-09-07,63.58,65.12,63.23,64.85,2558538,ZTS
2017-09-08,64.85,65.085,64.62,64.7,2608157,ZTS
2017-09-11,65.33,65.39,64.52,65.28,1842380,ZTS
2017-09-12,65.25,65.5,65.18,65.4,1832450,ZTS
2017-09-13,65.32,65.83,65.22,65.28,1517180,ZTS
2017-09-14,65.1,65.27,64.77,65.25,2584337,ZTS
2017-09-15,65.41,65.64,64.87,65.2,2115398,ZTS
2017-09-18,65.31,65.415,64.64,65.2,1584970,ZTS
2017-09-19,65.38,65.41,64.53,64.78,2005847,ZTS
2017-09-20,64.72,65.08,64.01,64.48,2634685,ZTS
2017-09-21,64.5,64.86,64.2,64.24,1232176,ZTS
2017-09-22,64.3,64.55,63.94,64.16,1538406,ZTS
2017-09-25,64.18,64.2776,63.51,63.67,2214327,ZTS
2017-09-26,63.71,64.14,63.29,63.33,1580127,ZTS
2017-09-27,63.39,63.68,63.02,63.21,1959710,ZTS
2017-09-28,63.37,63.73,62.79,63.32,1689750,ZTS
2017-09-29,63.36,63.78,62.89,63.76,1981436,ZTS
2017-10-02,63.84,64.39,63.69,63.75,1838530,ZTS
2017-10-03,63.75,64.1,63.4,63.59,1809492,ZTS
2017-10-04,63.68,64.01,63.48,63.57,1954410,ZTS
2017-10-05,63.42,63.99,63.28,63.75,2345538,ZTS
2017-10-06,63.75,63.96,63.58,63.75,2543606,ZTS
2017-10-09,63.81,63.87,63.51,63.73,1257637,ZTS
2017-10-10,63.75,64.03,63.44,63.99,2014739,ZTS
2017-10-11,63.9,64.28,63.79,64.28,1612005,ZTS
2017-10-12,64.24,64.935,64.195,64.91,1837949,ZTS
2017-10-13,64.93,65.525,64.72,65.44,2401585,ZTS
2017-10-16,65.59,65.8,65.36,65.71,2453372,ZTS
2017-10-17,65.65,66.11,65.43,65.81,2251596,ZTS
2017-10-18,65.91,65.91,65.25,65.56,1723259,ZTS
2017-10-19,65.5,65.69,65.16,65.58,1572105,ZTS
2017-10-20,65.63,65.99,65.24,65.94,1690098,ZTS
2017-10-23,66.2,66.345,65.2742,65.28,1782115,ZTS
2017-10-24,65.33,65.73,64.84,64.98,1780711,ZTS
2017-10-25,64.81,64.99,64.28,64.38,1593840,ZTS
2017-10-26,64.59,64.59,63.59,63.74,3112794,ZTS
2017-10-27,63.76,64.37,63.52,64.05,2911660,ZTS
2017-10-30,64.05,64.05,63.03,63.24,3912189,ZTS
2017-10-31,63.41,64.14,63.25,63.82,3798447,ZTS
2017-11-01,64.2,65.085,64.02,64.51,3065957,ZTS
2017-11-02,64.3,67.845,64.3,67.31,5185564,ZTS
2017-11-03,67.77,68.8,67.44,68.69,4320676,ZTS
2017-11-06,68.92,70.48,68.85,69.71,3884834,ZTS
2017-11-07,69.73,70.26,68.145,68.45,5010064,ZTS
2017-11-08,68.0,69.62,67.76,69.51,3933647,ZTS
2017-11-09,69.16,69.5,68.96,69.3,2406677,ZTS
2017-11-10,68.95,69.24,68.58,69.13,1905724,ZTS
2017-11-13,69.01,69.3,68.56,68.88,2747469,ZTS
2017-11-14,68.78,69.95,68.57,69.9,2372007,ZTS
2017-11-15,69.69,70.33,69.35,69.62,2075487,ZTS
2017-11-16,69.97,70.49,69.71,70.41,2055575,ZTS
2017-11-17,70.24,71.12,70.24,70.79,2355140,ZTS
2017-11-20,70.8,71.14,70.49,70.95,2268805,ZTS
2017-11-21,71.03,72.14,70.97,71.36,2725360,ZTS
2017-11-22,71.33,71.83,70.95,71.07,1437222,ZTS
2017-11-24,71.17,71.42,70.93,71.29,1200253,ZTS
2017-11-27,71.49,71.8,71.22,71.54,1997531,ZTS
2017-11-28,71.59,71.63,71.26,71.39,2610441,ZTS
2017-11-29,71.99,72.1,71.28,71.61,1618690,ZTS
2017-11-30,71.84,72.71,71.84,72.29,2602127,ZTS
2017-12-01,72.22,72.35,71.275,72.3,1932240,ZTS
2017-12-04,72.44,72.79,70.995,71.02,3581375,ZTS
2017-12-05,70.82,71.77,70.6,70.85,2261514,ZTS
2017-12-06,70.6,71.11,70.48,70.97,1507421,ZTS
2017-12-07,70.97,71.84,70.76,71.64,2694414,ZTS
2017-12-08,71.89,71.98,71.295,71.88,1640004,ZTS
2017-12-11,71.84,71.97,71.52,71.77,1172513,ZTS
2017-12-12,71.77,72.66,71.64,72.23,1939851,ZTS
2017-12-13,72.14,72.99,72.055,72.38,1595095,ZTS
2017-12-14,72.405,72.46,71.57,71.76,1364454,ZTS
2017-12-15,72.21,72.27,71.52,71.96,2843187,ZTS
2017-12-18,72.35,72.92,71.91,72.63,1657818,ZTS
2017-12-19,72.83,73.58,72.73,72.8,1946322,ZTS
2017-12-20,72.84,73.16,72.17,72.71,1806257,ZTS
2017-12-21,72.97,73.31,72.27,72.28,1163460,ZTS
2017-12-22,72.3,72.37,71.79,71.99,1345683,ZTS
2017-12-26,72.4,72.55,71.9,72.34,792134,ZTS
2017-12-27,72.59,72.69,72.25,72.45,1159771,ZTS
2017-12-28,72.49,72.6,72.14,72.39,710499,ZTS
2017-12-29,72.55,72.76,72.04,72.04,1704122,ZTS
2018-01-02,72.54,72.59,71.465,71.77,2135564,ZTS
2018-01-03,71.77,72.18,71.34,72.1,2328506,ZTS
2018-01-04,72.75,72.9128,72.26,72.53,2534010,ZTS
2018-01-05,72.83,73.92,72.57,73.36,2166065,ZTS
2018-01-08,73.43,74.42,73.1607,74.24,3631552,ZTS
2018-01-09,74.7,75.475,74.465,75.11,2721946,ZTS
2018-01-10,74.58,74.8,73.28,73.91,2257464,ZTS
2018-01-11,74.05,74.68,73.72,74.59,1629279,ZTS
2018-01-12,74.91,75.69,74.77,75.39,1915669,ZTS
2018-01-16,76.06,76.4,75.21,75.54,2599094,ZTS
2018-01-17,75.81,77.03,75.39,76.77,2769587,ZTS
2018-01-18,76.65,76.65,75.85,76.33,2588995,ZTS
2018-01-19,76.69,76.91,76.22,76.62,4829602,ZTS
2018-01-22,76.67,77.58,76.62,77.48,4195103,ZTS
2018-01-23,77.3,78.32,76.97,77.59,2264132,ZTS
2018-01-24,78.16,78.51,77.6,78.33,2585326,ZTS
2018-01-25,78.47,79.38,78.345,79.25,2327262,ZTS
2018-01-26,79.49,80.13,79.38,80.09,2532808,ZTS
2018-01-29,79.81,79.95,79.11,79.18,2662383,ZTS
2018-01-30,78.44,78.69,77.91,78.35,3808707,ZTS
2018-01-31,78.49,78.77,76.54,76.73,4136360,ZTS
2018-02-01,76.84,78.27,76.69,77.82,2982259,ZTS
2018-02-02,77.53,78.12,76.73,76.78,2595187,ZTS
2018-02-05,76.64,76.92,73.18,73.83,2962031,ZTS
2018-02-06,72.74,74.56,72.13,73.27,4924323,ZTS
2018-02-07,72.7,75.0,72.69,73.86,4534912,ZTS